date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:40:00,50.82,50.82,50.75,50.75,22050.0,36.1448,36.1448,36.0951,36.0951,22050.0
2005-01-03 09:45:00,50.76,50.76,50.61,50.61,13500.0,36.1022,36.1022,35.9955,35.9955,13500.0
2005-01-03 09:50:00,50.6,50.6,50.47,50.47,8850.0,35.9884,35.9884,35.8959,35.8959,8850.0
2005-01-03 09:55:00,50.47,50.47,50.43,50.45,16800.0,35.8959,35.8959,35.8675,35.8817,16800.0
2005-01-03 10:00:00,50.44,50.45,50.39,50.39,11700.0,35.8746,35.8817,35.839,35.839,11700.0
2005-01-03 10:05:00,50.39,50.39,50.21,50.21,6600.0,35.839,35.839,35.711,35.711,6600.0
2005-01-03 10:10:00,50.2,50.33,50.17,50.3,25050.0,35.7039,35.7963,35.6825,35.775,25050.0
2005-01-03 10:15:00,50.3,50.3,50.16,50.16,9750.0,35.775,35.775,35.6754,35.6754,9750.0
2005-01-03 10:20:00,50.16,50.16,50.1,50.1,5550.0,35.6754,35.6754,35.6328,35.6328,5550.0
2005-01-03 10:25:00,50.09,50.1,50.07,50.09,9450.0,35.6256,35.6328,35.6114,35.6256,9450.0
2005-01-03 10:30:00,50.09,50.09,49.99,49.99,13200.0,35.6256,35.6256,35.5545,35.5545,13200.0
2005-01-03 10:35:00,49.99,49.99,49.87,49.89,10800.0,35.5545,35.5545,35.4692,35.4834,10800.0
2005-01-03 10:40:00,49.89,49.95,49.87,49.95,4050.0,35.4834,35.5261,35.4692,35.5261,4050.0
2005-01-03 10:45:00,49.95,49.99,49.93,49.99,73050.0,35.5261,35.5545,35.5118,35.5545,73050.0
2005-01-03 10:50:00,49.99,50.04,49.94,49.94,6150.0,35.5545,35.5901,35.519,35.519,6150.0
2005-01-03 10:55:00,49.94,49.94,49.81,49.85,11100.0,35.519,35.519,35.4265,35.4549,11100.0
2005-01-03 11:00:00,49.85,49.86,49.8,49.8,46800.0,35.4549,35.4621,35.4194,35.4194,46800.0
2005-01-03 11:05:00,49.8,49.8,49.68,49.68,8700.0,35.4194,35.4194,35.334,35.334,8700.0
2005-01-03 11:10:00,49.68,49.68,49.63,49.67,42450.0,35.334,35.334,35.2985,35.3269,42450.0
2005-01-03 11:15:00,49.67,49.68,49.67,49.68,9600.0,35.3269,35.334,35.3269,35.334,9600.0
2005-01-03 11:20:00,49.68,49.71,49.68,49.71,12300.0,35.334,35.3554,35.334,35.3554,12300.0
2005-01-03 11:25:00,49.69,49.71,49.69,49.71,5100.0,35.3411,35.3554,35.3411,35.3554,5100.0
2005-01-03 11:30:00,49.71,49.84,49.71,49.84,5700.0,35.3554,35.4478,35.3554,35.4478,5700.0
2005-01-03 11:35:00,49.85,49.85,49.82,49.83,6150.0,35.4549,35.4549,35.4336,35.4407,6150.0
2005-01-03 11:40:00,49.84,49.84,49.81,49.83,6600.0,35.4478,35.4478,35.4265,35.4407,6600.0
2005-01-03 11:45:00,49.83,49.85,49.83,49.85,4500.0,35.4407,35.4549,35.4407,35.4549,4500.0
2005-01-03 11:50:00,49.84,49.85,49.84,49.85,5550.0,35.4478,35.4549,35.4478,35.4549,5550.0
2005-01-03 11:55:00,49.85,49.87,49.8,49.8,4950.0,35.4549,35.4692,35.4194,35.4194,4950.0
2005-01-03 12:00:00,49.81,49.81,49.73,49.73,6750.0,35.4265,35.4265,35.3696,35.3696,6750.0
2005-01-03 12:05:00,49.72,49.77,49.72,49.75,6600.0,35.3625,35.398,35.3625,35.3838,6600.0
2005-01-03 12:10:00,49.75,49.8,49.75,49.78,12900.0,35.3838,35.4194,35.3838,35.4052,12900.0
2005-01-03 12:15:00,49.76,49.79,49.75,49.77,17700.0,35.3909,35.4123,35.3838,35.398,17700.0
2005-01-03 12:20:00,49.78,49.79,49.74,49.77,13800.0,35.4052,35.4123,35.3767,35.398,13800.0
2005-01-03 12:25:00,49.77,49.79,49.75,49.76,13050.0,35.398,35.4123,35.3838,35.3909,13050.0
2005-01-03 12:30:00,49.76,49.76,49.73,49.76,4050.0,35.3909,35.3909,35.3696,35.3909,4050.0
2005-01-03 12:35:00,49.76,49.8,49.75,49.8,9150.0,35.3909,35.4194,35.3838,35.4194,9150.0
2005-01-03 12:40:00,49.8,49.8,49.77,49.79,3600.0,35.4194,35.4194,35.398,35.4123,3600.0
2005-01-03 12:45:00,49.78,49.8,49.78,49.8,12450.0,35.4052,35.4194,35.4052,35.4194,12450.0
2005-01-03 12:50:00,49.8,49.8,49.76,49.77,20100.0,35.4194,35.4194,35.3909,35.398,20100.0
2005-01-03 12:55:00,49.73,49.75,49.73,49.73,17850.0,35.3696,35.3838,35.3696,35.3696,17850.0
2005-01-03 13:00:00,49.73,49.73,49.71,49.71,11250.0,35.3696,35.3696,35.3554,35.3554,11250.0
2005-01-03 13:05:00,49.71,49.71,49.63,49.63,10500.0,35.3554,35.3554,35.2985,35.2985,10500.0
2005-01-03 13:10:00,49.63,49.66,49.63,49.64,7800.0,35.2985,35.3198,35.2985,35.3056,7800.0
2005-01-03 13:15:00,49.64,49.64,49.63,49.63,12600.0,35.3056,35.3056,35.2985,35.2985,12600.0
2005-01-03 13:20:00,49.63,49.63,49.5,49.5,13950.0,35.2985,35.2985,35.206,35.206,13950.0
2005-01-03 13:25:00,49.5,49.5,49.41,49.41,10800.0,35.206,35.206,35.142,35.142,10800.0
2005-01-03 13:30:00,49.41,49.43,49.41,49.43,7950.0,35.142,35.1562,35.142,35.1562,7950.0
2005-01-03 13:35:00,49.45,49.62,49.45,49.61,28650.0,35.1705,35.2914,35.1705,35.2842,28650.0
2005-01-03 13:40:00,49.61,49.63,49.6,49.63,18000.0,35.2842,35.2985,35.2771,35.2985,18000.0
2005-01-03 13:45:00,49.63,49.68,49.63,49.68,14100.0,35.2985,35.334,35.2985,35.334,14100.0
2005-01-03 13:50:00,49.68,49.73,49.68,49.73,33900.0,35.334,35.3696,35.334,35.3696,33900.0
2005-01-03 13:55:00,49.73,49.73,49.71,49.72,14400.0,35.3696,35.3696,35.3554,35.3625,14400.0
2005-01-03 14:00:00,49.72,49.79,49.72,49.79,29550.0,35.3625,35.4123,35.3625,35.4123,29550.0
2005-01-03 14:05:00,49.79,49.79,49.77,49.79,17700.0,35.4123,35.4123,35.398,35.4123,17700.0
2005-01-03 14:10:00,49.79,49.91,49.78,49.91,35700.0,35.4123,35.4976,35.4052,35.4976,35700.0
2005-01-03 14:15:00,49.91,49.91,49.87,49.87,24150.0,35.4976,35.4976,35.4692,35.4692,24150.0
2005-01-03 14:20:00,49.89,49.91,49.88,49.89,10350.0,35.4834,35.4976,35.4763,35.4834,10350.0
2005-01-03 14:25:00,49.89,49.89,49.87,49.88,7200.0,35.4834,35.4834,35.4692,35.4763,7200.0
2005-01-03 14:30:00,49.87,50.0,49.87,49.98,18150.0,35.4692,35.5616,35.4692,35.5474,18150.0
2005-01-03 14:35:00,49.99,50.01,49.98,49.98,31500.0,35.5545,35.5687,35.5474,35.5474,31500.0
2005-01-03 14:40:00,49.97,49.97,49.95,49.97,8700.0,35.5403,35.5403,35.5261,35.5403,8700.0
2005-01-03 14:45:00,49.97,49.97,49.95,49.95,8400.0,35.5403,35.5403,35.5261,35.5261,8400.0
2005-01-03 14:50:00,49.95,49.99,49.95,49.95,11250.0,35.5261,35.5545,35.5261,35.5261,11250.0
2005-01-03 14:55:00,49.93,49.93,49.87,49.87,3750.0,35.5118,35.5118,35.4692,35.4692,3750.0
2005-01-03 15:00:00,49.87,49.87,49.85,49.85,15000.0,35.4692,35.4692,35.4549,35.4549,15000.0
2005-01-03 15:05:00,49.85,49.94,49.85,49.91,11850.0,35.4549,35.519,35.4549,35.4976,11850.0
2005-01-03 15:10:00,49.91,49.98,49.91,49.97,20550.0,35.4976,35.5474,35.4976,35.5403,20550.0
2005-01-03 15:15:00,49.97,49.97,49.86,49.87,12450.0,35.5403,35.5403,35.4621,35.4692,12450.0
2005-01-03 15:20:00,49.86,49.87,49.85,49.85,9900.0,35.4621,35.4692,35.4549,35.4549,9900.0
2005-01-03 15:25:00,49.84,49.85,49.79,49.79,8700.0,35.4478,35.4549,35.4123,35.4123,8700.0
2005-01-03 15:30:00,49.79,49.79,49.75,49.77,11550.0,35.4123,35.4123,35.3838,35.398,11550.0
2005-01-03 15:35:00,49.77,49.79,49.75,49.76,24300.0,35.398,35.4123,35.3838,35.3909,24300.0
2005-01-03 15:40:00,49.76,49.87,49.76,49.86,27450.0,35.3909,35.4692,35.3909,35.4621,27450.0
2005-01-03 15:45:00,49.86,49.86,49.82,49.82,9000.0,35.4621,35.4621,35.4336,35.4336,9000.0
2005-01-03 15:50:00,49.81,49.81,49.69,49.69,13050.0,35.4265,35.4265,35.3411,35.3411,13050.0
2005-01-03 15:55:00,49.69,49.73,49.67,49.72,20850.0,35.3411,35.3696,35.3269,35.3625,20850.0
2005-01-04 09:35:00,49.78,49.81,49.7,49.73,20850.0,35.4052,35.4265,35.3483,35.3696,20850.0
2005-01-04 09:40:00,49.68,49.71,49.56,49.56,10050.0,35.334,35.3554,35.2487,35.2487,10050.0
2005-01-04 09:45:00,49.5,49.52,49.47,49.51,16800.0,35.206,35.2202,35.1847,35.2131,16800.0
2005-01-04 09:50:00,49.53,49.55,49.53,49.54,9750.0,35.2273,35.2416,35.2273,35.2345,9750.0
2005-01-04 09:55:00,49.53,49.55,49.46,49.46,9300.0,35.2273,35.2416,35.1776,35.1776,9300.0
2005-01-04 10:00:00,49.47,49.62,49.46,49.62,10050.0,35.1847,35.2914,35.1776,35.2914,10050.0
2005-01-04 10:05:00,49.63,49.67,49.59,49.64,10650.0,35.2985,35.3269,35.27,35.3056,10650.0
2005-01-04 10:10:00,49.6,49.64,49.58,49.63,23100.0,35.2771,35.3056,35.2629,35.2985,23100.0
2005-01-04 10:15:00,49.63,49.65,49.6,49.61,26400.0,35.2985,35.3127,35.2771,35.2842,26400.0
2005-01-04 10:20:00,49.61,49.63,49.6,49.6,17250.0,35.2842,35.2985,35.2771,35.2771,17250.0
2005-01-04 10:25:00,49.6,49.6,49.47,49.47,27600.0,35.2771,35.2771,35.1847,35.1847,27600.0
2005-01-04 10:30:00,49.47,49.47,49.37,49.37,20100.0,35.1847,35.1847,35.1136,35.1136,20100.0
2005-01-04 10:35:00,49.35,49.37,49.28,49.3,20250.0,35.0993,35.1136,35.0495,35.0638,20250.0
2005-01-04 10:40:00,49.3,49.33,49.27,49.27,34650.0,35.0638,35.0851,35.0424,35.0424,34650.0
2005-01-04 10:45:00,49.29,49.33,49.25,49.25,11400.0,35.0567,35.0851,35.0282,35.0282,11400.0
2005-01-04 10:50:00,49.21,49.26,49.21,49.25,4200.0,34.9998,35.0353,34.9998,35.0282,4200.0
2005-01-04 10:55:00,49.25,49.29,49.25,49.29,7200.0,35.0282,35.0567,35.0282,35.0567,7200.0
2005-01-04 11:00:00,49.31,49.31,49.14,49.14,8850.0,35.0709,35.0709,34.95,34.95,8850.0
2005-01-04 11:05:00,49.14,49.15,49.1,49.15,9300.0,34.95,34.9571,34.9215,34.9571,9300.0
2005-01-04 11:10:00,49.11,49.21,49.11,49.21,4350.0,34.9286,34.9998,34.9286,34.9998,4350.0
2005-01-04 11:15:00,49.2,49.27,49.2,49.27,14550.0,34.9926,35.0424,34.9926,35.0424,14550.0
2005-01-04 11:20:00,49.27,49.27,49.21,49.22,4800.0,35.0424,35.0424,34.9998,35.0069,4800.0
2005-01-04 11:25:00,49.21,49.31,49.21,49.25,24150.0,34.9998,35.0709,34.9998,35.0282,24150.0
2005-01-04 11:30:00,49.27,49.33,49.27,49.33,23700.0,35.0424,35.0851,35.0424,35.0851,23700.0
2005-01-04 11:35:00,49.33,49.33,49.29,49.32,10500.0,35.0851,35.0851,35.0567,35.078,10500.0
2005-01-04 11:40:00,49.32,49.33,49.3,49.33,6900.0,35.078,35.0851,35.0638,35.0851,6900.0
2005-01-04 11:45:00,49.32,49.33,49.27,49.31,7800.0,35.078,35.0851,35.0424,35.0709,7800.0
2005-01-04 11:50:00,49.32,49.38,49.32,49.38,35100.0,35.078,35.1207,35.078,35.1207,35100.0
2005-01-04 11:55:00,49.38,49.43,49.38,49.43,14100.0,35.1207,35.1562,35.1207,35.1562,14100.0
2005-01-04 12:00:00,49.43,49.43,49.33,49.33,19500.0,35.1562,35.1562,35.0851,35.0851,19500.0
2005-01-04 12:05:00,49.33,49.34,49.31,49.34,10800.0,35.0851,35.0922,35.0709,35.0922,10800.0
2005-01-04 12:10:00,49.34,49.35,49.33,49.33,34650.0,35.0922,35.0993,35.0851,35.0851,34650.0
2005-01-04 12:15:00,49.33,49.33,49.24,49.31,6300.0,35.0851,35.0851,35.0211,35.0709,6300.0
2005-01-04 12:20:00,49.29,49.33,49.29,49.31,8550.0,35.0567,35.0851,35.0567,35.0709,8550.0
2005-01-04 12:25:00,49.31,49.31,49.2,49.29,8400.0,35.0709,35.0709,34.9926,35.0567,8400.0
2005-01-04 12:30:00,49.29,49.33,49.29,49.33,9000.0,35.0567,35.0851,35.0567,35.0851,9000.0
2005-01-04 12:35:00,49.33,49.34,49.31,49.31,25650.0,35.0851,35.0922,35.0709,35.0709,25650.0
2005-01-04 12:40:00,49.29,49.29,49.25,49.26,2850.0,35.0567,35.0567,35.0282,35.0353,2850.0
2005-01-04 12:45:00,49.26,49.37,49.26,49.37,10200.0,35.0353,35.1136,35.0353,35.1136,10200.0
2005-01-04 12:50:00,49.37,49.42,49.36,49.41,10200.0,35.1136,35.1491,35.1064,35.142,10200.0
2005-01-04 12:55:00,49.41,49.41,49.27,49.27,9600.0,35.142,35.142,35.0424,35.0424,9600.0
2005-01-04 13:00:00,49.27,49.33,49.27,49.33,20550.0,35.0424,35.0851,35.0424,35.0851,20550.0
2005-01-04 13:05:00,49.32,49.33,49.31,49.33,9750.0,35.078,35.0851,35.0709,35.0851,9750.0
2005-01-04 13:10:00,49.33,49.33,49.32,49.33,5850.0,35.0851,35.0851,35.078,35.0851,5850.0
2005-01-04 13:15:00,49.33,49.35,49.29,49.29,16650.0,35.0851,35.0993,35.0567,35.0567,16650.0
2005-01-04 13:20:00,49.31,49.33,49.25,49.26,10950.0,35.0709,35.0851,35.0282,35.0353,10950.0
2005-01-04 13:25:00,49.25,49.25,49.14,49.15,25350.0,35.0282,35.0282,34.95,34.9571,25350.0
2005-01-04 13:30:00,49.16,49.26,49.16,49.26,5100.0,34.9642,35.0353,34.9642,35.0353,5100.0
2005-01-04 13:35:00,49.27,49.27,49.2,49.2,6150.0,35.0424,35.0424,34.9926,34.9926,6150.0
2005-01-04 13:40:00,49.18,49.21,49.13,49.14,7050.0,34.9784,34.9998,34.9429,34.95,7050.0
2005-01-04 13:45:00,49.15,49.2,49.15,49.19,4200.0,34.9571,34.9926,34.9571,34.9855,4200.0
2005-01-04 13:50:00,49.16,49.2,49.16,49.19,12000.0,34.9642,34.9926,34.9642,34.9855,12000.0
2005-01-04 13:55:00,49.2,49.2,49.13,49.13,9750.0,34.9926,34.9926,34.9429,34.9429,9750.0
2005-01-04 14:00:00,49.13,49.13,49.05,49.05,19500.0,34.9429,34.9429,34.886,34.886,19500.0
2005-01-04 14:05:00,49.05,49.05,48.89,48.89,26700.0,34.886,34.886,34.7722,34.7722,26700.0
2005-01-04 14:10:00,48.91,49.06,48.91,48.97,23850.0,34.7864,34.8931,34.7864,34.8291,23850.0
2005-01-04 14:15:00,48.97,48.97,48.87,48.88,24300.0,34.8291,34.8291,34.7579,34.765,24300.0
2005-01-04 14:20:00,48.83,48.91,48.83,48.87,31650.0,34.7295,34.7864,34.7295,34.7579,31650.0
2005-01-04 14:25:00,48.87,48.87,48.71,48.73,18900.0,34.7579,34.7579,34.6441,34.6584,18900.0
2005-01-04 14:30:00,48.73,48.76,48.71,48.74,8700.0,34.6584,34.6797,34.6441,34.6655,8700.0
2005-01-04 14:35:00,48.75,48.75,48.69,48.74,14250.0,34.6726,34.6726,34.6299,34.6655,14250.0
2005-01-04 14:40:00,48.73,48.73,48.67,48.67,12750.0,34.6584,34.6584,34.6157,34.6157,12750.0
2005-01-04 14:45:00,48.67,48.67,48.45,48.45,20850.0,34.6157,34.6157,34.4592,34.4592,20850.0
2005-01-04 14:50:00,48.45,48.57,48.45,48.56,16350.0,34.4592,34.5446,34.4592,34.5375,16350.0
2005-01-04 14:55:00,48.58,48.72,48.58,48.72,14400.0,34.5517,34.6513,34.5517,34.6513,14400.0
2005-01-04 15:00:00,48.73,48.73,48.67,48.71,12000.0,34.6584,34.6584,34.6157,34.6441,12000.0
2005-01-04 15:05:00,48.71,48.73,48.69,48.69,6750.0,34.6441,34.6584,34.6299,34.6299,6750.0
2005-01-04 15:10:00,48.69,48.7,48.67,48.69,39150.0,34.6299,34.637,34.6157,34.6299,39150.0
2005-01-04 15:15:00,48.69,48.75,48.69,48.75,4200.0,34.6299,34.6726,34.6299,34.6726,4200.0
2005-01-04 15:20:00,48.73,48.73,48.67,48.67,14550.0,34.6584,34.6584,34.6157,34.6157,14550.0
2005-01-04 15:25:00,48.69,48.69,48.63,48.66,6000.0,34.6299,34.6299,34.5872,34.6086,6000.0
2005-01-04 15:30:00,48.67,48.67,48.66,48.67,30000.0,34.6157,34.6157,34.6086,34.6157,30000.0
2005-01-04 15:35:00,48.67,48.73,48.67,48.71,19650.0,34.6157,34.6584,34.6157,34.6441,19650.0
2005-01-04 15:40:00,48.71,48.73,48.69,48.73,15300.0,34.6441,34.6584,34.6299,34.6584,15300.0
2005-01-04 15:45:00,48.73,48.73,48.66,48.67,43950.0,34.6584,34.6584,34.6086,34.6157,43950.0
2005-01-04 15:50:00,48.66,48.67,48.64,48.65,29550.0,34.6086,34.6157,34.5944,34.6015,29550.0
2005-01-04 15:55:00,48.65,48.74,48.65,48.74,45150.0,34.6015,34.6655,34.6015,34.6655,45150.0
2005-01-05 09:30:00,48.74,48.83,48.74,48.81,51150.0,34.6655,34.7295,34.6655,34.7153,51150.0
2005-01-05 09:35:00,48.85,48.85,48.6,48.65,70950.0,34.7437,34.7437,34.5659,34.6015,70950.0
2005-01-05 09:40:00,48.66,48.69,48.54,48.54,15750.0,34.6086,34.6299,34.5232,34.5232,15750.0
2005-01-05 09:45:00,48.54,48.7,48.5,48.69,27750.0,34.5232,34.637,34.4948,34.6299,27750.0
2005-01-05 09:50:00,48.7,48.77,48.69,48.7,30600.0,34.637,34.6868,34.6299,34.637,30600.0
2005-01-05 09:55:00,48.71,48.87,48.71,48.87,106950.0,34.6441,34.7579,34.6441,34.7579,106950.0
2005-01-05 10:00:00,48.87,48.89,48.86,48.87,58500.0,34.7579,34.7722,34.7508,34.7579,58500.0
2005-01-05 10:05:00,48.88,48.93,48.86,48.87,32250.0,34.765,34.8006,34.7508,34.7579,32250.0
2005-01-05 10:10:00,48.91,49.01,48.88,49.01,95700.0,34.7864,34.8575,34.765,34.8575,95700.0
2005-01-05 10:15:00,49.02,49.03,49.0,49.03,14400.0,34.8646,34.8717,34.8504,34.8717,14400.0
2005-01-05 10:20:00,49.0,49.01,49.0,49.0,5250.0,34.8504,34.8575,34.8504,34.8504,5250.0
2005-01-05 10:25:00,49.0,49.0,48.93,48.93,30300.0,34.8504,34.8504,34.8006,34.8006,30300.0
2005-01-05 10:30:00,48.94,48.94,48.89,48.93,58500.0,34.8077,34.8077,34.7722,34.8006,58500.0
2005-01-05 10:35:00,48.93,48.93,48.89,48.9,46650.0,34.8006,34.8006,34.7722,34.7793,46650.0
2005-01-05 10:40:00,48.9,48.9,48.89,48.89,16800.0,34.7793,34.7793,34.7722,34.7722,16800.0
2005-01-05 10:45:00,48.89,48.9,48.86,48.86,31350.0,34.7722,34.7793,34.7508,34.7508,31350.0
2005-01-05 10:50:00,48.86,48.86,48.82,48.83,18450.0,34.7508,34.7508,34.7224,34.7295,18450.0
2005-01-05 10:55:00,48.81,48.81,48.73,48.77,9300.0,34.7153,34.7153,34.6584,34.6868,9300.0
2005-01-05 11:00:00,48.74,48.78,48.73,48.74,8100.0,34.6655,34.6939,34.6584,34.6655,8100.0
2005-01-05 11:05:00,48.75,48.77,48.74,48.77,7500.0,34.6726,34.6868,34.6655,34.6868,7500.0
2005-01-05 11:10:00,48.77,48.79,48.73,48.73,8100.0,34.6868,34.701,34.6584,34.6584,8100.0
2005-01-05 11:15:00,48.75,48.76,48.71,48.73,6750.0,34.6726,34.6797,34.6441,34.6584,6750.0
2005-01-05 11:20:00,48.73,48.74,48.62,48.63,6750.0,34.6584,34.6655,34.5801,34.5872,6750.0
2005-01-05 11:25:00,48.64,48.64,48.57,48.59,4950.0,34.5944,34.5944,34.5446,34.5588,4950.0
2005-01-05 11:30:00,48.59,48.67,48.59,48.67,72900.0,34.5588,34.6157,34.5588,34.6157,72900.0
2005-01-05 11:35:00,48.66,48.66,48.6,48.6,3300.0,34.6086,34.6086,34.5659,34.5659,3300.0
2005-01-05 11:40:00,48.59,48.61,48.57,48.61,5850.0,34.5588,34.573,34.5446,34.573,5850.0
2005-01-05 11:45:00,48.62,48.67,48.62,48.67,15750.0,34.5801,34.6157,34.5801,34.6157,15750.0
2005-01-05 11:50:00,48.66,48.67,48.61,48.61,42600.0,34.6086,34.6157,34.573,34.573,42600.0
2005-01-05 11:55:00,48.61,48.61,48.53,48.55,13950.0,34.573,34.573,34.5161,34.5303,13950.0
2005-01-05 12:00:00,48.55,48.55,48.5,48.5,5100.0,34.5303,34.5303,34.4948,34.4948,5100.0
2005-01-05 12:05:00,48.48,48.49,48.3,48.3,25050.0,34.4806,34.4877,34.3525,34.3525,25050.0
2005-01-05 12:10:00,48.23,48.3,48.17,48.17,27900.0,34.3027,34.3525,34.2601,34.2601,27900.0
2005-01-05 12:15:00,48.17,48.17,48.13,48.13,17700.0,34.2601,34.2601,34.2316,34.2316,17700.0
2005-01-05 12:20:00,48.11,48.11,48.03,48.03,32700.0,34.2174,34.2174,34.1605,34.1605,32700.0
2005-01-05 12:25:00,47.71,48.0,47.71,47.91,79800.0,33.9329,34.1392,33.9329,34.0752,79800.0
2005-01-05 12:30:00,47.9,47.9,47.8,47.81,21000.0,34.068,34.068,33.9969,34.004,21000.0
2005-01-05 12:35:00,47.81,47.87,47.78,47.78,58650.0,34.004,34.0467,33.9827,33.9827,58650.0
2005-01-05 12:40:00,47.77,47.78,47.73,47.73,20550.0,33.9756,33.9827,33.9471,33.9471,20550.0
2005-01-05 12:45:00,47.73,47.73,47.71,47.73,33750.0,33.9471,33.9471,33.9329,33.9471,33750.0
2005-01-05 12:50:00,47.72,47.8,47.72,47.79,16200.0,33.94,33.9969,33.94,33.9898,16200.0
2005-01-05 12:55:00,47.8,47.89,47.8,47.89,28500.0,33.9969,34.0609,33.9969,34.0609,28500.0
2005-01-05 13:00:00,47.9,48.03,47.9,48.03,35400.0,34.068,34.1605,34.068,34.1605,35400.0
2005-01-05 13:05:00,48.03,48.15,47.99,48.13,53250.0,34.1605,34.2458,34.1321,34.2316,53250.0
2005-01-05 13:10:00,48.13,48.13,47.99,48.0,21300.0,34.2316,34.2316,34.1321,34.1392,21300.0
2005-01-05 13:15:00,47.99,48.01,47.98,47.99,13800.0,34.1321,34.1463,34.1249,34.1321,13800.0
2005-01-05 13:20:00,47.99,48.07,47.99,48.03,19350.0,34.1321,34.1889,34.1321,34.1605,19350.0
2005-01-05 13:25:00,48.03,48.03,47.89,47.9,21450.0,34.1605,34.1605,34.0609,34.068,21450.0
2005-01-05 13:30:00,47.9,48.03,47.89,48.03,22800.0,34.068,34.1605,34.0609,34.1605,22800.0
2005-01-05 13:35:00,48.03,48.03,47.97,48.03,47850.0,34.1605,34.1605,34.1178,34.1605,47850.0
2005-01-05 13:40:00,48.03,48.03,47.97,47.97,15600.0,34.1605,34.1605,34.1178,34.1178,15600.0
2005-01-05 13:45:00,47.96,47.99,47.95,47.99,10500.0,34.1107,34.1321,34.1036,34.1321,10500.0
2005-01-05 13:50:00,47.98,47.99,47.97,47.99,4350.0,34.1249,34.1321,34.1178,34.1321,4350.0
2005-01-05 13:55:00,47.98,47.99,47.97,47.97,20400.0,34.1249,34.1321,34.1178,34.1178,20400.0
2005-01-05 14:00:00,47.97,47.97,47.96,47.96,24450.0,34.1178,34.1178,34.1107,34.1107,24450.0
2005-01-05 14:05:00,47.97,47.97,47.95,47.97,9750.0,34.1178,34.1178,34.1036,34.1178,9750.0
2005-01-05 14:10:00,47.97,47.97,47.87,47.87,25950.0,34.1178,34.1178,34.0467,34.0467,25950.0
2005-01-05 14:15:00,47.87,47.89,47.82,47.82,23400.0,34.0467,34.0609,34.0111,34.0111,23400.0
2005-01-05 14:20:00,47.82,47.83,47.79,47.79,9000.0,34.0111,34.0183,33.9898,33.9898,9000.0
2005-01-05 14:25:00,47.79,47.84,47.79,47.83,19800.0,33.9898,34.0254,33.9898,34.0183,19800.0
2005-01-05 14:30:00,47.81,47.81,47.77,47.81,13200.0,34.004,34.004,33.9756,34.004,13200.0
2005-01-05 14:35:00,47.82,47.88,47.82,47.87,9000.0,34.0111,34.0538,34.0111,34.0467,9000.0
2005-01-05 14:40:00,47.86,47.86,47.8,47.81,14550.0,34.0396,34.0396,33.9969,34.004,14550.0
2005-01-05 14:45:00,47.8,47.89,47.8,47.89,12000.0,33.9969,34.0609,33.9969,34.0609,12000.0
2005-01-05 14:50:00,47.89,47.97,47.88,47.97,16800.0,34.0609,34.1178,34.0538,34.1178,16800.0
2005-01-05 14:55:00,47.97,47.99,47.9,47.9,12600.0,34.1178,34.1321,34.068,34.068,12600.0
2005-01-05 15:00:00,47.91,47.92,47.9,47.9,11400.0,34.0752,34.0823,34.068,34.068,11400.0
2005-01-05 15:05:00,47.9,47.94,47.9,47.94,7650.0,34.068,34.0965,34.068,34.0965,7650.0
2005-01-05 15:10:00,47.94,48.06,47.94,48.04,14850.0,34.0965,34.1818,34.0965,34.1676,14850.0
2005-01-05 15:15:00,48.03,48.11,48.03,48.11,19350.0,34.1605,34.2174,34.1605,34.2174,19350.0
2005-01-05 15:20:00,48.11,48.12,48.05,48.05,30600.0,34.2174,34.2245,34.1747,34.1747,30600.0
2005-01-05 15:25:00,48.05,48.05,47.99,48.02,11850.0,34.1747,34.1747,34.1321,34.1534,11850.0
2005-01-05 15:30:00,48.0,48.0,47.92,47.95,32250.0,34.1392,34.1392,34.0823,34.1036,32250.0
2005-01-05 15:35:00,47.96,47.97,47.95,47.97,21750.0,34.1107,34.1178,34.1036,34.1178,21750.0
2005-01-05 15:40:00,47.96,47.98,47.86,47.86,20250.0,34.1107,34.1249,34.0396,34.0396,20250.0
2005-01-05 15:45:00,47.87,47.87,47.83,47.83,40650.0,34.0467,34.0467,34.0183,34.0183,40650.0
2005-01-05 15:50:00,47.83,47.83,47.75,47.8,56550.0,34.0183,34.0183,33.9614,33.9969,56550.0
2005-01-05 15:55:00,47.79,47.88,47.79,47.87,46500.0,33.9898,34.0538,33.9898,34.0467,46500.0
2005-01-06 09:30:00,47.87,47.9,47.87,47.9,28950.0,34.0467,34.068,34.0467,34.068,28950.0
2005-01-06 09:35:00,47.87,47.99,47.87,47.93,44550.0,34.0467,34.1321,34.0467,34.0894,44550.0
2005-01-06 09:40:00,48.0,48.0,47.62,47.65,38550.0,34.1392,34.1392,33.8689,33.8902,38550.0
2005-01-06 09:45:00,47.66,47.87,47.66,47.86,24750.0,33.8973,34.0467,33.8973,34.0396,24750.0
2005-01-06 09:50:00,47.86,47.87,47.86,47.87,45750.0,34.0396,34.0467,34.0396,34.0467,45750.0
2005-01-06 09:55:00,47.87,47.87,47.73,47.74,63300.0,34.0467,34.0467,33.9471,33.9542,63300.0
2005-01-06 10:00:00,47.73,47.86,47.73,47.86,27900.0,33.9471,34.0396,33.9471,34.0396,27900.0
2005-01-06 10:05:00,47.86,47.86,47.8,47.83,20100.0,34.0396,34.0396,33.9969,34.0183,20100.0
2005-01-06 10:10:00,47.83,47.83,47.76,47.77,46650.0,34.0183,34.0183,33.9685,33.9756,46650.0
2005-01-06 10:15:00,47.77,47.87,47.76,47.87,31800.0,33.9756,34.0467,33.9685,34.0467,31800.0
2005-01-06 10:20:00,47.87,47.87,47.81,47.87,11100.0,34.0467,34.0467,34.004,34.0467,11100.0
2005-01-06 10:25:00,47.87,48.07,47.87,48.01,67050.0,34.0467,34.1889,34.0467,34.1463,67050.0
2005-01-06 10:30:00,48.01,48.03,47.93,47.99,33750.0,34.1463,34.1605,34.0894,34.1321,33750.0
2005-01-06 10:35:00,47.99,48.12,47.93,48.12,36150.0,34.1321,34.2245,34.0894,34.2245,36150.0
2005-01-06 10:40:00,48.11,48.13,48.0,48.13,21000.0,34.2174,34.2316,34.1392,34.2316,21000.0
2005-01-06 10:45:00,48.13,48.25,48.0,48.15,31050.0,34.2316,34.317,34.1392,34.2458,31050.0
2005-01-06 10:50:00,48.14,48.14,48.03,48.03,10350.0,34.2387,34.2387,34.1605,34.1605,10350.0
2005-01-06 10:55:00,48.03,48.11,47.97,48.09,10200.0,34.1605,34.2174,34.1178,34.2032,10200.0
2005-01-06 11:00:00,48.08,48.09,48.03,48.05,6900.0,34.1961,34.2032,34.1605,34.1747,6900.0
2005-01-06 11:05:00,48.07,48.25,48.07,48.24,21300.0,34.1889,34.317,34.1889,34.3099,21300.0
2005-01-06 11:10:00,48.25,48.31,48.24,48.31,21000.0,34.317,34.3596,34.3099,34.3596,21000.0
2005-01-06 11:15:00,48.33,48.4,48.29,48.34,22500.0,34.3739,34.4237,34.3454,34.381,22500.0
2005-01-06 11:20:00,48.34,48.4,48.34,48.38,14550.0,34.381,34.4237,34.381,34.4094,14550.0
2005-01-06 11:25:00,48.37,48.4,48.33,48.4,11100.0,34.4023,34.4237,34.3739,34.4237,11100.0
2005-01-06 11:30:00,48.4,48.47,48.37,48.37,25350.0,34.4237,34.4734,34.4023,34.4023,25350.0
2005-01-06 11:35:00,48.35,48.45,48.31,48.31,10950.0,34.3881,34.4592,34.3596,34.3596,10950.0
2005-01-06 11:40:00,48.3,48.4,48.29,48.37,17100.0,34.3525,34.4237,34.3454,34.4023,17100.0
2005-01-06 11:45:00,48.37,48.39,48.36,48.39,2550.0,34.4023,34.4165,34.3952,34.4165,2550.0
2005-01-06 11:50:00,48.39,48.39,48.33,48.35,5550.0,34.4165,34.4165,34.3739,34.3881,5550.0
2005-01-06 11:55:00,48.33,48.4,48.25,48.4,16800.0,34.3739,34.4237,34.317,34.4237,16800.0
2005-01-06 12:00:00,48.4,48.43,48.34,48.43,8250.0,34.4237,34.445,34.381,34.445,8250.0
2005-01-06 12:05:00,48.45,48.45,48.37,48.41,3900.0,34.4592,34.4592,34.4023,34.4308,3900.0
2005-01-06 12:10:00,48.39,48.39,48.25,48.26,17700.0,34.4165,34.4165,34.317,34.3241,17700.0
2005-01-06 12:15:00,48.26,48.38,48.26,48.36,12150.0,34.3241,34.4094,34.3241,34.3952,12150.0
2005-01-06 12:20:00,48.36,48.4,48.35,48.35,3600.0,34.3952,34.4237,34.3881,34.3881,3600.0
2005-01-06 12:25:00,48.35,48.35,48.33,48.34,3600.0,34.3881,34.3881,34.3739,34.381,3600.0
2005-01-06 12:30:00,48.35,48.37,48.33,48.35,7950.0,34.3881,34.4023,34.3739,34.3881,7950.0
2005-01-06 12:35:00,48.35,48.35,48.33,48.33,4950.0,34.3881,34.3881,34.3739,34.3739,4950.0
2005-01-06 12:40:00,48.34,48.36,48.34,48.36,3000.0,34.381,34.3952,34.381,34.3952,3000.0
2005-01-06 12:45:00,48.36,48.37,48.33,48.33,11550.0,34.3952,34.4023,34.3739,34.3739,11550.0
2005-01-06 12:50:00,48.33,48.33,48.26,48.26,29400.0,34.3739,34.3739,34.3241,34.3241,29400.0
2005-01-06 12:55:00,48.25,48.25,48.17,48.17,11400.0,34.317,34.317,34.2601,34.2601,11400.0
2005-01-06 13:00:00,48.17,48.17,48.13,48.13,13350.0,34.2601,34.2601,34.2316,34.2316,13350.0
2005-01-06 13:05:00,48.14,48.14,48.08,48.08,5250.0,34.2387,34.2387,34.1961,34.1961,5250.0
2005-01-06 13:10:00,48.08,48.12,48.08,48.12,7050.0,34.1961,34.2245,34.1961,34.2245,7050.0
2005-01-06 13:15:00,48.12,48.12,48.08,48.08,2100.0,34.2245,34.2245,34.1961,34.1961,2100.0
2005-01-06 13:20:00,48.07,48.27,48.07,48.26,13200.0,34.1889,34.3312,34.1889,34.3241,13200.0
2005-01-06 13:25:00,48.22,48.27,48.17,48.17,11250.0,34.2956,34.3312,34.2601,34.2601,11250.0
2005-01-06 13:30:00,48.17,48.19,48.17,48.19,7050.0,34.2601,34.2743,34.2601,34.2743,7050.0
2005-01-06 13:35:00,48.19,48.29,48.19,48.27,20400.0,34.2743,34.3454,34.2743,34.3312,20400.0
2005-01-06 13:40:00,48.27,48.31,48.27,48.27,7200.0,34.3312,34.3596,34.3312,34.3312,7200.0
2005-01-06 13:45:00,48.26,48.26,48.21,48.23,10500.0,34.3241,34.3241,34.2885,34.3027,10500.0
2005-01-06 13:50:00,48.23,48.23,48.2,48.2,29250.0,34.3027,34.3027,34.2814,34.2814,29250.0
2005-01-06 13:55:00,48.2,48.29,48.2,48.25,21900.0,34.2814,34.3454,34.2814,34.317,21900.0
2005-01-06 14:00:00,48.27,48.29,48.25,48.25,13800.0,34.3312,34.3454,34.317,34.317,13800.0
2005-01-06 14:05:00,48.25,48.31,48.25,48.3,28200.0,34.317,34.3596,34.317,34.3525,28200.0
2005-01-06 14:10:00,48.31,48.33,48.27,48.27,27300.0,34.3596,34.3739,34.3312,34.3312,27300.0
2005-01-06 14:15:00,48.27,48.3,48.21,48.25,24450.0,34.3312,34.3525,34.2885,34.317,24450.0
2005-01-06 14:20:00,48.27,48.27,48.2,48.2,6300.0,34.3312,34.3312,34.2814,34.2814,6300.0
2005-01-06 14:25:00,48.21,48.21,48.11,48.13,7650.0,34.2885,34.2885,34.2174,34.2316,7650.0
2005-01-06 14:30:00,48.13,48.13,48.06,48.1,29250.0,34.2316,34.2316,34.1818,34.2103,29250.0
2005-01-06 14:35:00,48.1,48.1,48.0,48.05,9000.0,34.2103,34.2103,34.1392,34.1747,9000.0
2005-01-06 14:40:00,48.05,48.05,47.99,47.99,8100.0,34.1747,34.1747,34.1321,34.1321,8100.0
2005-01-06 14:45:00,47.99,48.01,47.97,47.99,3000.0,34.1321,34.1463,34.1178,34.1321,3000.0
2005-01-06 14:50:00,48.0,48.06,48.0,48.06,4350.0,34.1392,34.1818,34.1392,34.1818,4350.0
2005-01-06 14:55:00,48.06,48.09,48.05,48.05,5250.0,34.1818,34.2032,34.1747,34.1747,5250.0
2005-01-06 15:00:00,48.05,48.05,47.95,47.99,8550.0,34.1747,34.1747,34.1036,34.1321,8550.0
2005-01-06 15:05:00,47.98,47.98,47.93,47.98,4050.0,34.1249,34.1249,34.0894,34.1249,4050.0
2005-01-06 15:10:00,47.97,47.99,47.96,47.98,3000.0,34.1178,34.1321,34.1107,34.1249,3000.0
2005-01-06 15:15:00,47.98,48.0,47.95,47.97,5850.0,34.1249,34.1392,34.1036,34.1178,5850.0
2005-01-06 15:20:00,47.95,47.95,47.84,47.85,14550.0,34.1036,34.1036,34.0254,34.0325,14550.0
2005-01-06 15:25:00,47.85,47.94,47.85,47.93,24450.0,34.0325,34.0965,34.0325,34.0894,24450.0
2005-01-06 15:30:00,47.93,48.01,47.93,48.01,20700.0,34.0894,34.1463,34.0894,34.1463,20700.0
2005-01-06 15:35:00,48.01,48.07,48.0,48.03,19350.0,34.1463,34.1889,34.1392,34.1605,19350.0
2005-01-06 15:40:00,48.03,48.09,48.03,48.09,16200.0,34.1605,34.2032,34.1605,34.2032,16200.0
2005-01-06 15:45:00,48.09,48.11,48.07,48.1,28800.0,34.2032,34.2174,34.1889,34.2103,28800.0
2005-01-06 15:50:00,48.09,48.11,48.07,48.09,25650.0,34.2032,34.2174,34.1889,34.2032,25650.0
2005-01-06 15:55:00,48.09,48.11,48.06,48.1,84900.0,34.2032,34.2174,34.1818,34.2103,84900.0
2005-01-07 09:35:00,48.09,48.09,48.08,48.09,40200.0,34.2032,34.2032,34.1961,34.2032,40200.0
2005-01-07 09:40:00,48.08,48.09,47.87,47.87,114750.0,34.1961,34.2032,34.0467,34.0467,114750.0
2005-01-07 09:45:00,47.86,47.86,47.72,47.72,22200.0,34.0396,34.0396,33.94,33.94,22200.0
2005-01-07 09:50:00,47.61,47.65,47.5,47.53,138900.0,33.8618,33.8902,33.7835,33.8049,138900.0
2005-01-07 09:55:00,47.53,47.53,47.38,47.39,43050.0,33.8049,33.8049,33.6982,33.7053,43050.0
2005-01-07 10:00:00,47.39,47.59,47.39,47.57,76650.0,33.7053,33.8476,33.7053,33.8333,76650.0
2005-01-07 10:05:00,47.57,47.83,47.57,47.77,37050.0,33.8333,34.0183,33.8333,33.9756,37050.0
2005-01-07 10:10:00,47.7,47.73,47.67,47.67,54600.0,33.9258,33.9471,33.9045,33.9045,54600.0
2005-01-07 10:15:00,47.65,47.65,47.57,47.65,19800.0,33.8902,33.8902,33.8333,33.8902,19800.0
2005-01-07 10:20:00,47.65,47.72,47.62,47.62,26850.0,33.8902,33.94,33.8689,33.8689,26850.0
2005-01-07 10:25:00,47.61,47.67,47.53,47.53,33150.0,33.8618,33.9045,33.8049,33.8049,33150.0
2005-01-07 10:30:00,47.5,47.53,47.47,47.5,21000.0,33.7835,33.8049,33.7622,33.7835,21000.0
2005-01-07 10:35:00,47.49,47.57,47.48,47.48,17850.0,33.7764,33.8333,33.7693,33.7693,17850.0
2005-01-07 10:40:00,47.47,47.47,47.3,47.3,23250.0,33.7622,33.7622,33.6413,33.6413,23250.0
2005-01-07 10:45:00,47.29,47.34,47.28,47.3,34800.0,33.6342,33.6697,33.6271,33.6413,34800.0
2005-01-07 10:50:00,47.3,47.33,47.2,47.22,36450.0,33.6413,33.6626,33.5702,33.5844,36450.0
2005-01-07 10:55:00,47.23,47.33,47.23,47.27,19800.0,33.5915,33.6626,33.5915,33.62,19800.0
2005-01-07 11:00:00,47.27,47.27,47.2,47.27,23850.0,33.62,33.62,33.5702,33.62,23850.0
2005-01-07 11:05:00,47.27,47.3,47.25,47.27,58050.0,33.62,33.6413,33.6057,33.62,58050.0
2005-01-07 11:10:00,47.26,47.39,47.26,47.37,110400.0,33.6129,33.7053,33.6129,33.6911,110400.0
2005-01-07 11:15:00,47.37,47.39,47.34,47.36,27900.0,33.6911,33.7053,33.6697,33.684,27900.0
2005-01-07 11:20:00,47.36,47.37,47.35,47.37,89850.0,33.684,33.6911,33.6769,33.6911,89850.0
2005-01-07 11:25:00,47.37,47.53,47.37,47.49,14250.0,33.6911,33.8049,33.6911,33.7764,14250.0
2005-01-07 11:30:00,47.49,47.51,47.43,47.51,30750.0,33.7764,33.7907,33.7338,33.7907,30750.0
2005-01-07 11:35:00,47.5,47.5,47.34,47.4,39300.0,33.7835,33.7835,33.6697,33.7124,39300.0
2005-01-07 11:40:00,47.37,47.4,47.35,47.4,17400.0,33.6911,33.7124,33.6769,33.7124,17400.0
2005-01-07 11:45:00,47.39,47.47,47.37,47.47,24750.0,33.7053,33.7622,33.6911,33.7622,24750.0
2005-01-07 11:50:00,47.48,47.49,47.47,47.47,62850.0,33.7693,33.7764,33.7622,33.7622,62850.0
2005-01-07 11:55:00,47.48,47.48,47.43,47.47,21750.0,33.7693,33.7693,33.7338,33.7622,21750.0
2005-01-07 12:00:00,47.45,47.46,47.43,47.43,22800.0,33.748,33.7551,33.7338,33.7338,22800.0
2005-01-07 12:05:00,47.42,47.47,47.42,47.47,12750.0,33.7266,33.7622,33.7266,33.7622,12750.0
2005-01-07 12:10:00,47.47,47.5,47.47,47.5,7800.0,33.7622,33.7835,33.7622,33.7835,7800.0
2005-01-07 12:15:00,47.5,47.52,47.49,47.52,59700.0,33.7835,33.7978,33.7764,33.7978,59700.0
2005-01-07 12:20:00,47.51,47.55,47.51,47.55,18450.0,33.7907,33.8191,33.7907,33.8191,18450.0
2005-01-07 12:25:00,47.6,47.6,47.57,47.6,14100.0,33.8547,33.8547,33.8333,33.8547,14100.0
2005-01-07 12:30:00,47.6,47.65,47.59,47.63,6300.0,33.8547,33.8902,33.8476,33.876,6300.0
2005-01-07 12:35:00,47.65,47.73,47.64,47.65,10800.0,33.8902,33.9471,33.8831,33.8902,10800.0
2005-01-07 12:40:00,47.65,47.67,47.61,47.61,9300.0,33.8902,33.9045,33.8618,33.8618,9300.0
2005-01-07 12:45:00,47.6,47.67,47.6,47.66,24900.0,33.8547,33.9045,33.8547,33.8973,24900.0
2005-01-07 12:50:00,47.67,47.67,47.65,47.67,8400.0,33.9045,33.9045,33.8902,33.9045,8400.0
2005-01-07 12:55:00,47.67,47.72,47.65,47.72,7050.0,33.9045,33.94,33.8902,33.94,7050.0
2005-01-07 13:00:00,47.72,47.77,47.69,47.77,20550.0,33.94,33.9756,33.9187,33.9756,20550.0
2005-01-07 13:05:00,47.79,47.79,47.7,47.71,7200.0,33.9898,33.9898,33.9258,33.9329,7200.0
2005-01-07 13:10:00,47.71,47.72,47.67,47.7,11100.0,33.9329,33.94,33.9045,33.9258,11100.0
2005-01-07 13:15:00,47.69,47.73,47.63,47.73,17400.0,33.9187,33.9471,33.876,33.9471,17400.0
2005-01-07 13:20:00,47.73,47.73,47.67,47.68,36000.0,33.9471,33.9471,33.9045,33.9116,36000.0
2005-01-07 13:25:00,47.67,47.67,47.64,47.67,3900.0,33.9045,33.9045,33.8831,33.9045,3900.0
2005-01-07 13:30:00,47.67,47.67,47.62,47.67,13200.0,33.9045,33.9045,33.8689,33.9045,13200.0
2005-01-07 13:35:00,47.68,47.69,47.58,47.58,17700.0,33.9116,33.9187,33.8404,33.8404,17700.0
2005-01-07 13:40:00,47.58,47.6,47.57,47.59,9900.0,33.8404,33.8547,33.8333,33.8476,9900.0
2005-01-07 13:45:00,47.58,47.61,47.56,47.6,7650.0,33.8404,33.8618,33.8262,33.8547,7650.0
2005-01-07 13:50:00,47.6,47.62,47.6,47.62,6600.0,33.8547,33.8689,33.8547,33.8689,6600.0
2005-01-07 13:55:00,47.63,47.69,47.63,47.69,6450.0,33.876,33.9187,33.876,33.9187,6450.0
2005-01-07 14:00:00,47.69,47.72,47.67,47.71,11100.0,33.9187,33.94,33.9045,33.9329,11100.0
2005-01-07 14:05:00,47.71,47.73,47.69,47.69,6300.0,33.9329,33.9471,33.9187,33.9187,6300.0
2005-01-07 14:10:00,47.7,47.71,47.67,47.67,16950.0,33.9258,33.9329,33.9045,33.9045,16950.0
2005-01-07 14:15:00,47.67,47.67,47.64,47.66,30900.0,33.9045,33.9045,33.8831,33.8973,30900.0
2005-01-07 14:20:00,47.67,47.69,47.67,47.67,7200.0,33.9045,33.9187,33.9045,33.9045,7200.0
2005-01-07 14:25:00,47.67,47.69,47.67,47.69,7200.0,33.9045,33.9187,33.9045,33.9187,7200.0
2005-01-07 14:30:00,47.68,47.7,47.65,47.66,12750.0,33.9116,33.9258,33.8902,33.8973,12750.0
2005-01-07 14:35:00,47.65,47.65,47.57,47.57,6900.0,33.8902,33.8902,33.8333,33.8333,6900.0
2005-01-07 14:40:00,47.57,47.62,47.57,47.59,10800.0,33.8333,33.8689,33.8333,33.8476,10800.0
2005-01-07 14:45:00,47.59,47.65,47.55,47.64,19050.0,33.8476,33.8902,33.8191,33.8831,19050.0
2005-01-07 14:50:00,47.65,47.65,47.6,47.61,8400.0,33.8902,33.8902,33.8547,33.8618,8400.0
2005-01-07 14:55:00,47.62,47.64,47.61,47.63,5100.0,33.8689,33.8831,33.8618,33.876,5100.0
2005-01-07 15:00:00,47.63,47.67,47.59,47.63,9750.0,33.876,33.9045,33.8476,33.876,9750.0
2005-01-07 15:05:00,47.63,47.66,47.63,47.64,13950.0,33.876,33.8973,33.876,33.8831,13950.0
2005-01-07 15:10:00,47.63,47.66,47.63,47.65,11850.0,33.876,33.8973,33.876,33.8902,11850.0
2005-01-07 15:15:00,47.65,47.65,47.64,47.65,13950.0,33.8902,33.8902,33.8831,33.8902,13950.0
2005-01-07 15:20:00,47.65,47.66,47.65,47.65,16650.0,33.8902,33.8973,33.8902,33.8902,16650.0
2005-01-07 15:25:00,47.65,47.66,47.63,47.65,14550.0,33.8902,33.8973,33.876,33.8902,14550.0
2005-01-07 15:30:00,47.65,47.67,47.65,47.67,18150.0,33.8902,33.9045,33.8902,33.9045,18150.0
2005-01-07 15:35:00,47.67,47.67,47.65,47.66,29400.0,33.9045,33.9045,33.8902,33.8973,29400.0
2005-01-07 15:40:00,47.67,47.67,47.65,47.65,63450.0,33.9045,33.9045,33.8902,33.8902,63450.0
2005-01-07 15:45:00,47.65,47.65,47.63,47.63,31050.0,33.8902,33.8902,33.876,33.876,31050.0
2005-01-07 15:50:00,47.63,47.63,47.59,47.59,28650.0,33.876,33.876,33.8476,33.8476,28650.0
2005-01-07 15:55:00,47.59,47.61,47.58,47.61,61500.0,33.8476,33.8618,33.8404,33.8618,61500.0
2005-01-10 09:30:00,47.67,47.69,47.67,47.67,27000.0,33.9045,33.9187,33.9045,33.9045,27000.0
2005-01-10 09:35:00,47.67,47.97,47.66,47.97,42300.0,33.9045,34.1178,33.8973,34.1178,42300.0
2005-01-10 09:40:00,47.97,47.97,47.78,47.78,35400.0,34.1178,34.1178,33.9827,33.9827,35400.0
2005-01-10 09:45:00,47.78,47.85,47.77,47.85,28500.0,33.9827,34.0325,33.9756,34.0325,28500.0
2005-01-10 09:50:00,47.85,47.85,47.82,47.83,13650.0,34.0325,34.0325,34.0111,34.0183,13650.0
2005-01-10 09:55:00,47.82,47.91,47.82,47.87,23100.0,34.0111,34.0752,34.0111,34.0467,23100.0
2005-01-10 10:00:00,47.87,47.88,47.79,47.85,11100.0,34.0467,34.0538,33.9898,34.0325,11100.0
2005-01-10 10:05:00,47.86,47.86,47.75,47.75,10950.0,34.0396,34.0396,33.9614,33.9614,10950.0
2005-01-10 10:10:00,47.75,47.77,47.75,47.77,9750.0,33.9614,33.9756,33.9614,33.9756,9750.0
2005-01-10 10:15:00,47.83,48.09,47.79,48.09,32700.0,34.0183,34.2032,33.9898,34.2032,32700.0
2005-01-10 10:20:00,48.12,48.16,48.11,48.14,29400.0,34.2245,34.253,34.2174,34.2387,29400.0
2005-01-10 10:25:00,48.13,48.25,48.13,48.25,25650.0,34.2316,34.317,34.2316,34.317,25650.0
2005-01-10 10:30:00,48.27,48.32,48.25,48.28,21900.0,34.3312,34.3668,34.317,34.3383,21900.0
2005-01-10 10:35:00,48.27,48.27,48.17,48.18,12000.0,34.3312,34.3312,34.2601,34.2672,12000.0
2005-01-10 10:40:00,48.19,48.31,48.19,48.28,19800.0,34.2743,34.3596,34.2743,34.3383,19800.0
2005-01-10 10:45:00,48.27,48.27,48.15,48.16,15900.0,34.3312,34.3312,34.2458,34.253,15900.0
2005-01-10 10:50:00,48.16,48.21,48.16,48.21,6000.0,34.253,34.2885,34.253,34.2885,6000.0
2005-01-10 10:55:00,48.21,48.21,48.19,48.2,9150.0,34.2885,34.2885,34.2743,34.2814,9150.0
2005-01-10 11:00:00,48.2,48.2,48.17,48.17,6900.0,34.2814,34.2814,34.2601,34.2601,6900.0
2005-01-10 11:05:00,48.16,48.16,48.1,48.13,28050.0,34.253,34.253,34.2103,34.2316,28050.0
2005-01-10 11:10:00,48.14,48.19,48.14,48.17,6150.0,34.2387,34.2743,34.2387,34.2601,6150.0
2005-01-10 11:15:00,48.17,48.17,48.05,48.05,9750.0,34.2601,34.2601,34.1747,34.1747,9750.0
2005-01-10 11:20:00,48.07,48.1,48.07,48.1,5700.0,34.1889,34.2103,34.1889,34.2103,5700.0
2005-01-10 11:25:00,48.11,48.19,48.11,48.19,7950.0,34.2174,34.2743,34.2174,34.2743,7950.0
2005-01-10 11:30:00,48.19,48.23,48.18,48.22,15300.0,34.2743,34.3027,34.2672,34.2956,15300.0
2005-01-10 11:35:00,48.21,48.21,48.12,48.13,5100.0,34.2885,34.2885,34.2245,34.2316,5100.0
2005-01-10 11:40:00,48.14,48.19,48.14,48.18,4950.0,34.2387,34.2743,34.2387,34.2672,4950.0
2005-01-10 11:45:00,48.18,48.19,48.17,48.19,3600.0,34.2672,34.2743,34.2601,34.2743,3600.0
2005-01-10 11:50:00,48.18,48.18,48.11,48.13,13950.0,34.2672,34.2672,34.2174,34.2316,13950.0
2005-01-10 11:55:00,48.13,48.13,48.1,48.11,4350.0,34.2316,34.2316,34.2103,34.2174,4350.0
2005-01-10 12:00:00,48.14,48.2,48.14,48.2,6150.0,34.2387,34.2814,34.2387,34.2814,6150.0
2005-01-10 12:05:00,48.23,48.27,48.23,48.27,5550.0,34.3027,34.3312,34.3027,34.3312,5550.0
2005-01-10 12:10:00,48.27,48.27,48.22,48.22,3750.0,34.3312,34.3312,34.2956,34.2956,3750.0
2005-01-10 12:15:00,48.22,48.22,48.2,48.21,3150.0,34.2956,34.2956,34.2814,34.2885,3150.0
2005-01-10 12:20:00,48.21,48.25,48.21,48.25,7050.0,34.2885,34.317,34.2885,34.317,7050.0
2005-01-10 12:25:00,48.25,48.27,48.23,48.25,6450.0,34.317,34.3312,34.3027,34.317,6450.0
2005-01-10 12:30:00,48.26,48.26,48.2,48.22,6000.0,34.3241,34.3241,34.2814,34.2956,6000.0
2005-01-10 12:35:00,48.23,48.25,48.22,48.22,4950.0,34.3027,34.317,34.2956,34.2956,4950.0
2005-01-10 12:40:00,48.22,48.22,48.09,48.09,10350.0,34.2956,34.2956,34.2032,34.2032,10350.0
2005-01-10 12:45:00,48.09,48.09,48.04,48.09,7650.0,34.2032,34.2032,34.1676,34.2032,7650.0
2005-01-10 12:50:00,48.13,48.2,48.13,48.2,4950.0,34.2316,34.2814,34.2316,34.2814,4950.0
2005-01-10 12:55:00,48.23,48.26,48.23,48.26,3900.0,34.3027,34.3241,34.3027,34.3241,3900.0
2005-01-10 13:00:00,48.25,48.26,48.24,48.25,4350.0,34.317,34.3241,34.3099,34.317,4350.0
2005-01-10 13:05:00,48.25,48.25,48.25,48.25,1500.0,34.317,34.317,34.317,34.317,1500.0
2005-01-10 13:10:00,48.25,48.27,48.25,48.27,5550.0,34.317,34.3312,34.317,34.3312,5550.0
2005-01-10 13:15:00,48.28,48.33,48.27,48.29,9600.0,34.3383,34.3739,34.3312,34.3454,9600.0
2005-01-10 13:20:00,48.3,48.32,48.3,48.31,6600.0,34.3525,34.3668,34.3525,34.3596,6600.0
2005-01-10 13:25:00,48.31,48.32,48.31,48.31,1350.0,34.3596,34.3668,34.3596,34.3596,1350.0
2005-01-10 13:30:00,48.29,48.29,48.28,48.29,3300.0,34.3454,34.3454,34.3383,34.3454,3300.0
2005-01-10 13:35:00,48.29,48.31,48.29,48.29,9300.0,34.3454,34.3596,34.3454,34.3454,9300.0
2005-01-10 13:40:00,48.29,48.29,48.28,48.29,6900.0,34.3454,34.3454,34.3383,34.3454,6900.0
2005-01-10 13:45:00,48.29,48.3,48.29,48.29,7050.0,34.3454,34.3525,34.3454,34.3454,7050.0
2005-01-10 13:50:00,48.29,48.3,48.29,48.29,10350.0,34.3454,34.3525,34.3454,34.3454,10350.0
2005-01-10 13:55:00,48.29,48.3,48.28,48.29,10350.0,34.3454,34.3525,34.3383,34.3454,10350.0
2005-01-10 14:00:00,48.29,48.29,48.2,48.21,7200.0,34.3454,34.3454,34.2814,34.2885,7200.0
2005-01-10 14:05:00,48.23,48.25,48.21,48.21,6150.0,34.3027,34.317,34.2885,34.2885,6150.0
2005-01-10 14:10:00,48.23,48.25,48.13,48.15,10950.0,34.3027,34.317,34.2316,34.2458,10950.0
2005-01-10 14:15:00,48.17,48.21,48.16,48.21,6900.0,34.2601,34.2885,34.253,34.2885,6900.0
2005-01-10 14:20:00,48.22,48.26,48.22,48.25,6900.0,34.2956,34.3241,34.2956,34.317,6900.0
2005-01-10 14:25:00,48.25,48.27,48.24,48.26,6600.0,34.317,34.3312,34.3099,34.3241,6600.0
2005-01-10 14:30:00,48.25,48.27,48.25,48.26,15300.0,34.317,34.3312,34.317,34.3241,15300.0
2005-01-10 14:35:00,48.26,48.27,48.26,48.27,15150.0,34.3241,34.3312,34.3241,34.3312,15150.0
2005-01-10 14:40:00,48.27,48.28,48.27,48.27,7050.0,34.3312,34.3383,34.3312,34.3312,7050.0
2005-01-10 14:45:00,48.27,48.27,48.27,48.27,14250.0,34.3312,34.3312,34.3312,34.3312,14250.0
2005-01-10 14:50:00,48.27,48.29,48.27,48.29,12300.0,34.3312,34.3454,34.3312,34.3454,12300.0
2005-01-10 14:55:00,48.29,48.29,48.23,48.23,5850.0,34.3454,34.3454,34.3027,34.3027,5850.0
2005-01-10 15:00:00,48.23,48.25,48.23,48.23,9450.0,34.3027,34.317,34.3027,34.3027,9450.0
2005-01-10 15:05:00,48.23,48.23,48.17,48.18,9300.0,34.3027,34.3027,34.2601,34.2672,9300.0
2005-01-10 15:10:00,48.17,48.17,48.16,48.17,12150.0,34.2601,34.2601,34.253,34.2601,12150.0
2005-01-10 15:15:00,48.17,48.17,48.04,48.04,9900.0,34.2601,34.2601,34.1676,34.1676,9900.0
2005-01-10 15:20:00,48.04,48.04,47.91,47.92,24900.0,34.1676,34.1676,34.0752,34.0823,24900.0
2005-01-10 15:25:00,47.92,47.99,47.92,47.96,12900.0,34.0823,34.1321,34.0823,34.1107,12900.0
2005-01-10 15:30:00,47.95,47.95,47.82,47.83,50100.0,34.1036,34.1036,34.0111,34.0183,50100.0
2005-01-10 15:35:00,47.81,47.84,47.81,47.84,20250.0,34.004,34.0254,34.004,34.0254,20250.0
2005-01-10 15:40:00,47.83,47.89,47.83,47.88,16500.0,34.0183,34.0609,34.0183,34.0538,16500.0
2005-01-10 15:45:00,47.88,47.9,47.81,47.85,18150.0,34.0538,34.068,34.004,34.0325,18150.0
2005-01-10 15:50:00,47.84,47.87,47.83,47.87,25350.0,34.0254,34.0467,34.0183,34.0467,25350.0
2005-01-10 15:55:00,47.87,47.88,47.85,47.86,31350.0,34.0467,34.0538,34.0325,34.0396,31350.0
2005-01-11 09:35:00,47.56,47.57,47.49,47.49,28650.0,33.8262,33.8333,33.7764,33.7764,28650.0
2005-01-11 09:40:00,47.49,47.63,47.49,47.51,20550.0,33.7764,33.876,33.7764,33.7907,20550.0
2005-01-11 09:45:00,47.51,47.52,47.37,47.38,16500.0,33.7907,33.7978,33.6911,33.6982,16500.0
2005-01-11 09:50:00,47.39,47.43,47.35,47.41,24900.0,33.7053,33.7338,33.6769,33.7195,24900.0
2005-01-11 09:55:00,47.42,47.48,47.37,47.37,22950.0,33.7266,33.7693,33.6911,33.6911,22950.0
2005-01-11 10:00:00,47.37,47.39,47.31,47.32,23100.0,33.6911,33.7053,33.6484,33.6555,23100.0
2005-01-11 10:05:00,47.33,47.43,47.31,47.43,14100.0,33.6626,33.7338,33.6484,33.7338,14100.0
2005-01-11 10:10:00,47.43,47.47,47.41,47.43,6900.0,33.7338,33.7622,33.7195,33.7338,6900.0
2005-01-11 10:15:00,47.43,47.45,47.27,47.27,25050.0,33.7338,33.748,33.62,33.62,25050.0
2005-01-11 10:20:00,47.27,47.5,47.25,47.5,25950.0,33.62,33.7835,33.6057,33.7835,25950.0
2005-01-11 10:25:00,47.54,47.63,47.46,47.63,16350.0,33.812,33.876,33.7551,33.876,16350.0
2005-01-11 10:30:00,47.63,47.66,47.57,47.66,18900.0,33.876,33.8973,33.8333,33.8973,18900.0
2005-01-11 10:35:00,47.65,47.73,47.57,47.72,40800.0,33.8902,33.9471,33.8333,33.94,40800.0
2005-01-11 10:40:00,47.72,47.72,47.62,47.63,19650.0,33.94,33.94,33.8689,33.876,19650.0
2005-01-11 10:45:00,47.61,47.61,47.57,47.58,7200.0,33.8618,33.8618,33.8333,33.8404,7200.0
2005-01-11 10:50:00,47.58,47.73,47.58,47.63,25800.0,33.8404,33.9471,33.8404,33.876,25800.0
2005-01-11 10:55:00,47.63,47.63,47.59,47.59,8250.0,33.876,33.876,33.8476,33.8476,8250.0
2005-01-11 11:00:00,47.58,47.59,47.53,47.54,5550.0,33.8404,33.8476,33.8049,33.812,5550.0
2005-01-11 11:05:00,47.55,47.67,47.55,47.67,11550.0,33.8191,33.9045,33.8191,33.9045,11550.0
2005-01-11 11:10:00,47.67,47.67,47.65,47.66,6300.0,33.9045,33.9045,33.8902,33.8973,6300.0
2005-01-11 11:15:00,47.67,47.67,47.6,47.6,3450.0,33.9045,33.9045,33.8547,33.8547,3450.0
2005-01-11 11:20:00,47.59,47.63,47.59,47.63,4500.0,33.8476,33.876,33.8476,33.876,4500.0
2005-01-11 11:25:00,47.63,47.64,47.63,47.64,6900.0,33.876,33.8831,33.876,33.8831,6900.0
2005-01-11 11:30:00,47.64,47.67,47.63,47.65,7650.0,33.8831,33.9045,33.876,33.8902,7650.0
2005-01-11 11:35:00,47.67,47.7,47.67,47.67,10500.0,33.9045,33.9258,33.9045,33.9045,10500.0
2005-01-11 11:40:00,47.67,47.68,47.65,47.67,5700.0,33.9045,33.9116,33.8902,33.9045,5700.0
2005-01-11 11:45:00,47.67,47.7,47.67,47.67,7650.0,33.9045,33.9258,33.9045,33.9045,7650.0
2005-01-11 11:50:00,47.67,47.67,47.6,47.6,8850.0,33.9045,33.9045,33.8547,33.8547,8850.0
2005-01-11 11:55:00,47.61,47.68,47.61,47.68,3750.0,33.8618,33.9116,33.8618,33.9116,3750.0
2005-01-11 12:00:00,47.68,47.68,47.64,47.67,6000.0,33.9116,33.9116,33.8831,33.9045,6000.0
2005-01-11 12:05:00,47.67,47.69,47.64,47.66,6600.0,33.9045,33.9187,33.8831,33.8973,6600.0
2005-01-11 12:10:00,47.67,47.67,47.6,47.63,7050.0,33.9045,33.9045,33.8547,33.876,7050.0
2005-01-11 12:15:00,47.65,47.65,47.6,47.63,4950.0,33.8902,33.8902,33.8547,33.876,4950.0
2005-01-11 12:20:00,47.61,47.61,47.57,47.59,4200.0,33.8618,33.8618,33.8333,33.8476,4200.0
2005-01-11 12:25:00,47.58,47.63,47.57,47.61,9000.0,33.8404,33.876,33.8333,33.8618,9000.0
2005-01-11 12:30:00,47.6,47.6,47.56,47.57,6900.0,33.8547,33.8547,33.8262,33.8333,6900.0
2005-01-11 12:35:00,47.57,47.58,47.51,47.53,11100.0,33.8333,33.8404,33.7907,33.8049,11100.0
2005-01-11 12:40:00,47.53,47.54,47.49,47.5,4500.0,33.8049,33.812,33.7764,33.7835,4500.0
2005-01-11 12:45:00,47.5,47.5,47.45,47.49,48300.0,33.7835,33.7835,33.748,33.7764,48300.0
2005-01-11 12:50:00,47.49,47.49,47.45,47.45,39300.0,33.7764,33.7764,33.748,33.748,39300.0
2005-01-11 12:55:00,47.45,47.45,47.39,47.39,15150.0,33.748,33.748,33.7053,33.7053,15150.0
2005-01-11 13:00:00,47.39,47.39,47.34,47.35,10500.0,33.7053,33.7053,33.6697,33.6769,10500.0
2005-01-11 13:05:00,47.37,47.39,47.34,47.39,8700.0,33.6911,33.7053,33.6697,33.7053,8700.0
2005-01-11 13:10:00,47.39,47.41,47.39,47.41,9450.0,33.7053,33.7195,33.7053,33.7195,9450.0
2005-01-11 13:15:00,47.41,47.42,47.41,47.42,16050.0,33.7195,33.7266,33.7195,33.7266,16050.0
2005-01-11 13:20:00,47.41,47.47,47.39,47.47,19800.0,33.7195,33.7622,33.7053,33.7622,19800.0
2005-01-11 13:25:00,47.49,47.49,47.45,47.45,12150.0,33.7764,33.7764,33.748,33.748,12150.0
2005-01-11 13:30:00,47.45,47.45,47.41,47.42,16350.0,33.748,33.748,33.7195,33.7266,16350.0
2005-01-11 13:35:00,47.42,47.45,47.42,47.43,3300.0,33.7266,33.748,33.7266,33.7338,3300.0
2005-01-11 13:40:00,47.43,47.43,47.39,47.41,8400.0,33.7338,33.7338,33.7053,33.7195,8400.0
2005-01-11 13:45:00,47.41,47.41,47.39,47.41,7950.0,33.7195,33.7195,33.7053,33.7195,7950.0
2005-01-11 13:50:00,47.42,47.45,47.42,47.45,18750.0,33.7266,33.748,33.7266,33.748,18750.0
2005-01-11 13:55:00,47.45,47.47,47.41,47.41,7200.0,33.748,33.7622,33.7195,33.7195,7200.0
2005-01-11 14:00:00,47.42,47.46,47.42,47.45,6900.0,33.7266,33.7551,33.7266,33.748,6900.0
2005-01-11 14:05:00,47.45,47.5,47.43,47.5,25950.0,33.748,33.7835,33.7338,33.7835,25950.0
2005-01-11 14:10:00,47.5,47.57,47.5,47.55,8100.0,33.7835,33.8333,33.7835,33.8191,8100.0
2005-01-11 14:15:00,47.55,47.55,47.49,47.49,8850.0,33.8191,33.8191,33.7764,33.7764,8850.0
2005-01-11 14:20:00,47.47,47.47,47.47,47.47,23850.0,33.7622,33.7622,33.7622,33.7622,23850.0
2005-01-11 14:25:00,47.47,47.47,47.46,47.46,64950.0,33.7622,33.7622,33.7551,33.7551,64950.0
2005-01-11 14:30:00,47.46,47.47,47.44,47.47,60600.0,33.7551,33.7622,33.7409,33.7622,60600.0
2005-01-11 14:35:00,47.47,47.51,47.47,47.51,11100.0,33.7622,33.7907,33.7622,33.7907,11100.0
2005-01-11 14:40:00,47.52,47.56,47.51,47.56,14850.0,33.7978,33.8262,33.7907,33.8262,14850.0
2005-01-11 14:45:00,47.57,47.59,47.57,47.59,36900.0,33.8333,33.8476,33.8333,33.8476,36900.0
2005-01-11 14:50:00,47.59,47.59,47.54,47.55,19800.0,33.8476,33.8476,33.812,33.8191,19800.0
2005-01-11 14:55:00,47.55,47.55,47.52,47.52,10350.0,33.8191,33.8191,33.7978,33.7978,10350.0
2005-01-11 15:00:00,47.53,47.53,47.52,47.53,4800.0,33.8049,33.8049,33.7978,33.8049,4800.0
2005-01-11 15:05:00,47.53,47.65,47.53,47.65,6450.0,33.8049,33.8902,33.8049,33.8902,6450.0
2005-01-11 15:10:00,47.67,47.67,47.63,47.65,10050.0,33.9045,33.9045,33.876,33.8902,10050.0
2005-01-11 15:15:00,47.65,47.68,47.65,47.68,7950.0,33.8902,33.9116,33.8902,33.9116,7950.0
2005-01-11 15:20:00,47.68,47.69,47.62,47.62,11250.0,33.9116,33.9187,33.8689,33.8689,11250.0
2005-01-11 15:25:00,47.62,47.62,47.5,47.5,22050.0,33.8689,33.8689,33.7835,33.7835,22050.0
2005-01-11 15:30:00,47.51,47.52,47.48,47.52,25950.0,33.7907,33.7978,33.7693,33.7978,25950.0
2005-01-11 15:35:00,47.52,47.55,47.5,47.55,21000.0,33.7978,33.8191,33.7835,33.8191,21000.0
2005-01-11 15:40:00,47.55,47.55,47.54,47.55,15600.0,33.8191,33.8191,33.812,33.8191,15600.0
2005-01-11 15:45:00,47.55,47.6,47.55,47.58,62250.0,33.8191,33.8547,33.8191,33.8404,62250.0
2005-01-11 15:50:00,47.58,47.59,47.58,47.59,46050.0,33.8404,33.8476,33.8404,33.8476,46050.0
2005-01-11 15:55:00,47.59,47.61,47.59,47.61,40650.0,33.8476,33.8618,33.8476,33.8618,40650.0
2005-01-12 09:30:00,47.72,47.72,47.57,47.57,28350.0,33.94,33.94,33.8333,33.8333,28350.0
2005-01-12 09:35:00,47.53,47.58,47.41,47.5,26700.0,33.8049,33.8404,33.7195,33.7835,26700.0
2005-01-12 09:40:00,47.51,47.67,47.5,47.65,18300.0,33.7907,33.9045,33.7835,33.8902,18300.0
2005-01-12 09:45:00,47.63,47.63,47.53,47.54,19050.0,33.876,33.876,33.8049,33.812,19050.0
2005-01-12 09:50:00,47.54,47.57,47.5,47.5,35400.0,33.812,33.8333,33.7835,33.7835,35400.0
2005-01-12 09:55:00,47.47,47.49,47.47,47.49,9450.0,33.7622,33.7764,33.7622,33.7764,9450.0
2005-01-12 10:00:00,47.5,47.59,47.5,47.58,10050.0,33.7835,33.8476,33.7835,33.8404,10050.0
2005-01-12 10:05:00,47.57,47.62,47.57,47.57,7200.0,33.8333,33.8689,33.8333,33.8333,7200.0
2005-01-12 10:10:00,47.57,47.57,47.55,47.57,3150.0,33.8333,33.8333,33.8191,33.8333,3150.0
2005-01-12 10:15:00,47.57,47.57,47.5,47.5,7800.0,33.8333,33.8333,33.7835,33.7835,7800.0
2005-01-12 10:20:00,47.47,47.47,47.37,47.38,13350.0,33.7622,33.7622,33.6911,33.6982,13350.0
2005-01-12 10:25:00,47.4,47.52,47.37,47.4,13500.0,33.7124,33.7978,33.6911,33.7124,13500.0
2005-01-12 10:30:00,47.39,47.47,47.36,47.43,10350.0,33.7053,33.7622,33.684,33.7338,10350.0
2005-01-12 10:35:00,47.44,47.45,47.33,47.33,14250.0,33.7409,33.748,33.6626,33.6626,14250.0
2005-01-12 10:40:00,47.33,47.4,47.33,47.35,16800.0,33.6626,33.7124,33.6626,33.6769,16800.0
2005-01-12 10:45:00,47.34,47.4,47.34,47.37,11250.0,33.6697,33.7124,33.6697,33.6911,11250.0
2005-01-12 10:50:00,47.37,47.37,47.3,47.3,11400.0,33.6911,33.6911,33.6413,33.6413,11400.0
2005-01-12 10:55:00,47.3,47.35,47.27,47.33,12450.0,33.6413,33.6769,33.62,33.6626,12450.0
2005-01-12 11:00:00,47.36,47.37,47.32,47.32,6450.0,33.684,33.6911,33.6555,33.6555,6450.0
2005-01-12 11:05:00,47.32,47.39,47.31,47.33,7200.0,33.6555,33.7053,33.6484,33.6626,7200.0
2005-01-12 11:10:00,47.34,47.37,47.34,47.35,1800.0,33.6697,33.6911,33.6697,33.6769,1800.0
2005-01-12 11:15:00,47.33,47.37,47.33,47.33,10350.0,33.6626,33.6911,33.6626,33.6626,10350.0
2005-01-12 11:20:00,47.34,47.34,47.3,47.33,5700.0,33.6697,33.6697,33.6413,33.6626,5700.0
2005-01-12 11:25:00,47.35,47.35,47.33,47.34,4350.0,33.6769,33.6769,33.6626,33.6697,4350.0
2005-01-12 11:30:00,47.35,47.47,47.35,47.47,13200.0,33.6769,33.7622,33.6769,33.7622,13200.0
2005-01-12 11:35:00,47.46,47.53,47.46,47.53,5400.0,33.7551,33.8049,33.7551,33.8049,5400.0
2005-01-12 11:40:00,47.53,47.58,47.49,47.49,4350.0,33.8049,33.8404,33.7764,33.7764,4350.0
2005-01-12 11:45:00,47.51,47.61,47.49,47.5,11850.0,33.7907,33.8618,33.7764,33.7835,11850.0
2005-01-12 11:50:00,47.51,47.61,47.51,47.58,12900.0,33.7907,33.8618,33.7907,33.8404,12900.0
2005-01-12 11:55:00,47.57,47.57,47.53,47.57,9900.0,33.8333,33.8333,33.8049,33.8333,9900.0
2005-01-12 12:00:00,47.57,47.59,47.55,47.57,10350.0,33.8333,33.8476,33.8191,33.8333,10350.0
2005-01-12 12:05:00,47.57,47.58,47.57,47.57,12750.0,33.8333,33.8404,33.8333,33.8333,12750.0
2005-01-12 12:10:00,47.57,47.64,47.57,47.64,19950.0,33.8333,33.8831,33.8333,33.8831,19950.0
2005-01-12 12:15:00,47.63,47.67,47.61,47.61,8550.0,33.876,33.9045,33.8618,33.8618,8550.0
2005-01-12 12:20:00,47.62,47.63,47.61,47.63,3000.0,33.8689,33.876,33.8618,33.876,3000.0
2005-01-12 12:25:00,47.63,47.64,47.6,47.64,4650.0,33.876,33.8831,33.8547,33.8831,4650.0
2005-01-12 12:30:00,47.63,47.64,47.6,47.64,4350.0,33.876,33.8831,33.8547,33.8831,4350.0
2005-01-12 12:35:00,47.65,47.65,47.6,47.61,8250.0,33.8902,33.8902,33.8547,33.8618,8250.0
2005-01-12 12:40:00,47.63,47.64,47.6,47.6,4950.0,33.876,33.8831,33.8547,33.8547,4950.0
2005-01-12 12:45:00,47.6,47.61,47.59,47.59,14100.0,33.8547,33.8618,33.8476,33.8476,14100.0
2005-01-12 12:50:00,47.59,47.6,47.57,47.58,5250.0,33.8476,33.8547,33.8333,33.8404,5250.0
2005-01-12 12:55:00,47.58,47.58,47.5,47.53,9900.0,33.8404,33.8404,33.7835,33.8049,9900.0
2005-01-12 13:00:00,47.53,47.57,47.53,47.57,2250.0,33.8049,33.8333,33.8049,33.8333,2250.0
2005-01-12 13:05:00,47.57,47.58,47.57,47.58,5250.0,33.8333,33.8404,33.8333,33.8404,5250.0
2005-01-12 13:10:00,47.58,47.59,47.57,47.58,4200.0,33.8404,33.8476,33.8333,33.8404,4200.0
2005-01-12 13:15:00,47.57,47.59,47.57,47.59,5400.0,33.8333,33.8476,33.8333,33.8476,5400.0
2005-01-12 13:20:00,47.59,47.59,47.57,47.58,3600.0,33.8476,33.8476,33.8333,33.8404,3600.0
2005-01-12 13:25:00,47.57,47.57,47.55,47.55,18150.0,33.8333,33.8333,33.8191,33.8191,18150.0
2005-01-12 13:30:00,47.54,47.54,47.47,47.47,12300.0,33.812,33.812,33.7622,33.7622,12300.0
2005-01-12 13:35:00,47.47,47.49,47.47,47.49,8250.0,33.7622,33.7764,33.7622,33.7764,8250.0
2005-01-12 13:40:00,47.49,47.53,47.49,47.53,6900.0,33.7764,33.8049,33.7764,33.8049,6900.0
2005-01-12 13:45:00,47.54,47.54,47.5,47.5,5550.0,33.812,33.812,33.7835,33.7835,5550.0
2005-01-12 13:50:00,47.5,47.5,47.47,47.47,7950.0,33.7835,33.7835,33.7622,33.7622,7950.0
2005-01-12 13:55:00,47.47,47.51,47.47,47.51,5550.0,33.7622,33.7907,33.7622,33.7907,5550.0
2005-01-12 14:00:00,47.51,47.57,47.51,47.57,4350.0,33.7907,33.8333,33.7907,33.8333,4350.0
2005-01-12 14:05:00,47.57,47.59,47.53,47.59,6300.0,33.8333,33.8476,33.8049,33.8476,6300.0
2005-01-12 14:10:00,47.59,47.6,47.53,47.55,7050.0,33.8476,33.8547,33.8049,33.8191,7050.0
2005-01-12 14:15:00,47.55,47.63,47.55,47.63,9600.0,33.8191,33.876,33.8191,33.876,9600.0
2005-01-12 14:20:00,47.63,47.63,47.6,47.61,4950.0,33.876,33.876,33.8547,33.8618,4950.0
2005-01-12 14:25:00,47.6,47.6,47.54,47.54,6750.0,33.8547,33.8547,33.812,33.812,6750.0
2005-01-12 14:30:00,47.54,47.59,47.54,47.56,6450.0,33.812,33.8476,33.812,33.8262,6450.0
2005-01-12 14:35:00,47.55,47.6,47.53,47.54,6750.0,33.8191,33.8547,33.8049,33.812,6750.0
2005-01-12 14:40:00,47.54,47.55,47.5,47.52,9900.0,33.812,33.8191,33.7835,33.7978,9900.0
2005-01-12 14:45:00,47.52,47.53,47.51,47.51,6900.0,33.7978,33.8049,33.7907,33.7907,6900.0
2005-01-12 14:50:00,47.52,47.59,47.51,47.59,9450.0,33.7978,33.8476,33.7907,33.8476,9450.0
2005-01-12 14:55:00,47.57,47.63,47.57,47.61,4800.0,33.8333,33.876,33.8333,33.8618,4800.0
2005-01-12 15:00:00,47.61,47.61,47.57,47.61,6750.0,33.8618,33.8618,33.8333,33.8618,6750.0
2005-01-12 15:05:00,47.63,47.63,47.57,47.57,12300.0,33.876,33.876,33.8333,33.8333,12300.0
2005-01-12 15:10:00,47.55,47.55,47.5,47.53,11850.0,33.8191,33.8191,33.7835,33.8049,11850.0
2005-01-12 15:15:00,47.54,47.57,47.53,47.53,3750.0,33.812,33.8333,33.8049,33.8049,3750.0
2005-01-12 15:20:00,47.53,47.61,47.53,47.61,9000.0,33.8049,33.8618,33.8049,33.8618,9000.0
2005-01-12 15:25:00,47.63,47.64,47.61,47.63,7650.0,33.876,33.8831,33.8618,33.876,7650.0
2005-01-12 15:30:00,47.63,47.7,47.6,47.7,12300.0,33.876,33.9258,33.8547,33.9258,12300.0
2005-01-12 15:35:00,47.7,47.87,47.7,47.85,15450.0,33.9258,34.0467,33.9258,34.0325,15450.0
2005-01-12 15:40:00,47.85,47.88,47.83,47.88,6600.0,34.0325,34.0538,34.0183,34.0538,6600.0
2005-01-12 15:45:00,47.91,47.93,47.84,47.85,15000.0,34.0752,34.0894,34.0254,34.0325,15000.0
2005-01-12 15:50:00,47.85,47.87,47.83,47.85,21750.0,34.0325,34.0467,34.0183,34.0325,21750.0
2005-01-12 15:55:00,47.85,47.85,47.83,47.85,24450.0,34.0325,34.0325,34.0183,34.0325,24450.0
2005-01-13 09:30:00,47.72,47.8,47.72,47.76,16350.0,33.94,33.9969,33.94,33.9685,16350.0
2005-01-13 09:35:00,47.76,47.8,47.75,47.75,17700.0,33.9685,33.9969,33.9614,33.9614,17700.0
2005-01-13 09:40:00,47.73,47.8,47.73,47.77,11700.0,33.9471,33.9969,33.9471,33.9756,11700.0
2005-01-13 09:45:00,47.78,47.78,47.62,47.63,32550.0,33.9827,33.9827,33.8689,33.876,32550.0
2005-01-13 09:50:00,47.63,47.69,47.63,47.69,17550.0,33.876,33.9187,33.876,33.9187,17550.0
2005-01-13 09:55:00,47.71,47.77,47.7,47.7,14250.0,33.9329,33.9756,33.9258,33.9258,14250.0
2005-01-13 10:00:00,47.7,47.7,47.67,47.7,5700.0,33.9258,33.9258,33.9045,33.9258,5700.0
2005-01-13 10:05:00,47.73,47.83,47.73,47.82,8250.0,33.9471,34.0183,33.9471,34.0111,8250.0
2005-01-13 10:10:00,47.81,47.85,47.81,47.81,7050.0,34.004,34.0325,34.004,34.004,7050.0
2005-01-13 10:15:00,47.83,47.87,47.8,47.87,7950.0,34.0183,34.0467,33.9969,34.0467,7950.0
2005-01-13 10:20:00,47.87,47.95,47.85,47.85,13200.0,34.0467,34.1036,34.0325,34.0325,13200.0
2005-01-13 10:25:00,47.85,47.87,47.79,47.87,6450.0,34.0325,34.0467,33.9898,34.0467,6450.0
2005-01-13 10:30:00,47.89,47.89,47.85,47.87,15450.0,34.0609,34.0609,34.0325,34.0467,15450.0
2005-01-13 10:35:00,47.89,47.96,47.89,47.92,9750.0,34.0609,34.1107,34.0609,34.0823,9750.0
2005-01-13 10:40:00,47.89,47.89,47.85,47.86,18150.0,34.0609,34.0609,34.0325,34.0396,18150.0
2005-01-13 10:45:00,47.86,47.89,47.85,47.87,10950.0,34.0396,34.0609,34.0325,34.0467,10950.0
2005-01-13 10:50:00,47.87,47.89,47.83,47.83,6750.0,34.0467,34.0609,34.0183,34.0183,6750.0
2005-01-13 10:55:00,47.87,47.91,47.87,47.89,10950.0,34.0467,34.0752,34.0467,34.0609,10950.0
2005-01-13 11:00:00,47.89,47.93,47.89,47.93,9900.0,34.0609,34.0894,34.0609,34.0894,9900.0
2005-01-13 11:05:00,47.95,48.06,47.95,48.01,14400.0,34.1036,34.1818,34.1036,34.1463,14400.0
2005-01-13 11:10:00,48.01,48.08,48.01,48.08,23100.0,34.1463,34.1961,34.1463,34.1961,23100.0
2005-01-13 11:15:00,48.08,48.19,48.07,48.19,25200.0,34.1961,34.2743,34.1889,34.2743,25200.0
2005-01-13 11:20:00,48.17,48.2,48.17,48.19,14700.0,34.2601,34.2814,34.2601,34.2743,14700.0
2005-01-13 11:25:00,48.19,48.2,48.16,48.16,22050.0,34.2743,34.2814,34.253,34.253,22050.0
2005-01-13 11:30:00,48.13,48.17,48.11,48.17,35850.0,34.2316,34.2601,34.2174,34.2601,35850.0
2005-01-13 11:35:00,48.17,48.17,48.12,48.13,6600.0,34.2601,34.2601,34.2245,34.2316,6600.0
2005-01-13 11:40:00,48.13,48.13,48.1,48.1,10650.0,34.2316,34.2316,34.2103,34.2103,10650.0
2005-01-13 11:45:00,48.1,48.11,48.0,48.0,11400.0,34.2103,34.2174,34.1392,34.1392,11400.0
2005-01-13 11:50:00,48.01,48.02,47.97,48.02,8250.0,34.1463,34.1534,34.1178,34.1534,8250.0
2005-01-13 11:55:00,48.01,48.07,48.01,48.05,5850.0,34.1463,34.1889,34.1463,34.1747,5850.0
2005-01-13 12:00:00,48.05,48.09,48.05,48.08,4500.0,34.1747,34.2032,34.1747,34.1961,4500.0
2005-01-13 12:05:00,48.09,48.11,48.09,48.1,8550.0,34.2032,34.2174,34.2032,34.2103,8550.0
2005-01-13 12:10:00,48.1,48.11,48.07,48.11,27450.0,34.2103,34.2174,34.1889,34.2174,27450.0
2005-01-13 12:15:00,48.12,48.18,48.12,48.18,4800.0,34.2245,34.2672,34.2245,34.2672,4800.0
2005-01-13 12:20:00,48.18,48.18,48.17,48.18,2250.0,34.2672,34.2672,34.2601,34.2672,2250.0
2005-01-13 12:25:00,48.15,48.17,48.13,48.13,14100.0,34.2458,34.2601,34.2316,34.2316,14100.0
2005-01-13 12:30:00,48.16,48.17,48.16,48.17,26700.0,34.253,34.2601,34.253,34.2601,26700.0
2005-01-13 12:35:00,48.17,48.18,48.17,48.17,2100.0,34.2601,34.2672,34.2601,34.2601,2100.0
2005-01-13 12:40:00,48.17,48.23,48.17,48.23,6900.0,34.2601,34.3027,34.2601,34.3027,6900.0
2005-01-13 12:45:00,48.22,48.23,48.1,48.13,9750.0,34.2956,34.3027,34.2103,34.2316,9750.0
2005-01-13 12:50:00,48.13,48.15,48.11,48.14,3600.0,34.2316,34.2458,34.2174,34.2387,3600.0
2005-01-13 12:55:00,48.15,48.2,48.15,48.2,4200.0,34.2458,34.2814,34.2458,34.2814,4200.0
2005-01-13 13:00:00,48.19,48.19,48.14,48.14,22050.0,34.2743,34.2743,34.2387,34.2387,22050.0
2005-01-13 13:05:00,48.15,48.19,48.15,48.18,11850.0,34.2458,34.2743,34.2458,34.2672,11850.0
2005-01-13 13:10:00,48.18,48.2,48.18,48.2,12300.0,34.2672,34.2814,34.2672,34.2814,12300.0
2005-01-13 13:15:00,48.2,48.2,48.19,48.19,13800.0,34.2814,34.2814,34.2743,34.2743,13800.0
2005-01-13 13:20:00,48.19,48.2,48.17,48.17,13650.0,34.2743,34.2814,34.2601,34.2601,13650.0
2005-01-13 13:25:00,48.17,48.17,48.08,48.08,14400.0,34.2601,34.2601,34.1961,34.1961,14400.0
2005-01-13 13:30:00,48.07,48.07,48.07,48.07,5850.0,34.1889,34.1889,34.1889,34.1889,5850.0
2005-01-13 13:35:00,48.07,48.1,48.07,48.1,4950.0,34.1889,34.2103,34.1889,34.2103,4950.0
2005-01-13 13:40:00,48.11,48.17,48.11,48.17,8250.0,34.2174,34.2601,34.2174,34.2601,8250.0
2005-01-13 13:45:00,48.17,48.19,48.15,48.18,8250.0,34.2601,34.2743,34.2458,34.2672,8250.0
2005-01-13 13:50:00,48.19,48.2,48.19,48.2,8400.0,34.2743,34.2814,34.2743,34.2814,8400.0
2005-01-13 13:55:00,48.2,48.21,48.2,48.21,11550.0,34.2814,34.2885,34.2814,34.2885,11550.0
2005-01-13 14:00:00,48.21,48.23,48.21,48.23,4800.0,34.2885,34.3027,34.2885,34.3027,4800.0
2005-01-13 14:05:00,48.23,48.23,48.17,48.2,24300.0,34.3027,34.3027,34.2601,34.2814,24300.0
2005-01-13 14:10:00,48.2,48.27,48.19,48.27,8400.0,34.2814,34.3312,34.2743,34.3312,8400.0
2005-01-13 14:15:00,48.28,48.28,48.25,48.26,6150.0,34.3383,34.3383,34.317,34.3241,6150.0
2005-01-13 14:20:00,48.27,48.34,48.27,48.33,19500.0,34.3312,34.381,34.3312,34.3739,19500.0
2005-01-13 14:25:00,48.34,48.41,48.34,48.39,17400.0,34.381,34.4308,34.381,34.4165,17400.0
2005-01-13 14:30:00,48.4,48.43,48.4,48.43,4800.0,34.4237,34.445,34.4237,34.445,4800.0
2005-01-13 14:35:00,48.47,48.5,48.47,48.49,93600.0,34.4734,34.4948,34.4734,34.4877,93600.0
2005-01-13 14:40:00,48.49,48.5,48.44,48.48,27750.0,34.4877,34.4948,34.4521,34.4806,27750.0
2005-01-13 14:45:00,48.48,48.61,48.48,48.61,35100.0,34.4806,34.573,34.4806,34.573,35100.0
2005-01-13 14:50:00,48.6,48.6,48.57,48.57,28800.0,34.5659,34.5659,34.5446,34.5446,28800.0
2005-01-13 14:55:00,48.57,48.58,48.57,48.57,24900.0,34.5446,34.5517,34.5446,34.5446,24900.0
2005-01-13 15:00:00,48.56,48.57,48.53,48.53,36900.0,34.5375,34.5446,34.5161,34.5161,36900.0
2005-01-13 15:05:00,48.53,48.53,48.44,48.46,12750.0,34.5161,34.5161,34.4521,34.4663,12750.0
2005-01-13 15:10:00,48.45,48.45,48.37,48.37,18300.0,34.4592,34.4592,34.4023,34.4023,18300.0
2005-01-13 15:15:00,48.37,48.37,48.23,48.23,27900.0,34.4023,34.4023,34.3027,34.3027,27900.0
2005-01-13 15:20:00,48.23,48.23,48.17,48.17,33150.0,34.3027,34.3027,34.2601,34.2601,33150.0
2005-01-13 15:25:00,48.18,48.19,48.1,48.1,28050.0,34.2672,34.2743,34.2103,34.2103,28050.0
2005-01-13 15:30:00,48.09,48.09,48.0,48.0,24450.0,34.2032,34.2032,34.1392,34.1392,24450.0
2005-01-13 15:35:00,48.0,48.17,48.0,48.1,31200.0,34.1392,34.2601,34.1392,34.2103,31200.0
2005-01-13 15:40:00,48.1,48.1,48.0,48.0,57900.0,34.2103,34.2103,34.1392,34.1392,57900.0
2005-01-13 15:45:00,48.0,48.0,47.91,47.95,34650.0,34.1392,34.1392,34.0752,34.1036,34650.0
2005-01-13 15:50:00,47.95,48.02,47.95,48.02,20850.0,34.1036,34.1534,34.1036,34.1534,20850.0
2005-01-13 15:55:00,48.03,48.07,48.01,48.07,30000.0,34.1605,34.1889,34.1463,34.1889,30000.0
2005-01-14 09:40:00,48.19,48.67,48.19,48.67,29250.0,34.2743,34.6157,34.2743,34.6157,29250.0
2005-01-14 09:45:00,48.57,48.57,48.46,48.47,27750.0,34.5446,34.5446,34.4663,34.4734,27750.0
2005-01-14 09:50:00,48.47,49.11,48.47,48.58,43050.0,34.4734,34.9286,34.4734,34.5517,43050.0
2005-01-14 09:55:00,48.58,48.69,48.58,48.69,40500.0,34.5517,34.6299,34.5517,34.6299,40500.0
2005-01-14 10:00:00,48.69,48.79,48.69,48.77,35850.0,34.6299,34.701,34.6299,34.6868,35850.0
2005-01-14 10:05:00,48.73,48.82,48.67,48.67,50550.0,34.6584,34.7224,34.6157,34.6157,50550.0
2005-01-14 10:10:00,48.67,48.79,48.67,48.79,33900.0,34.6157,34.701,34.6157,34.701,33900.0
2005-01-14 10:15:00,48.76,48.79,48.71,48.78,19050.0,34.6797,34.701,34.6441,34.6939,19050.0
2005-01-14 10:20:00,48.78,48.9,48.77,48.8,37350.0,34.6939,34.7793,34.6868,34.7081,37350.0
2005-01-14 10:25:00,48.79,48.83,48.75,48.83,53400.0,34.701,34.7295,34.6726,34.7295,53400.0
2005-01-14 10:30:00,48.9,49.01,48.9,48.99,53250.0,34.7793,34.8575,34.7793,34.8433,53250.0
2005-01-14 10:35:00,48.96,49.03,48.93,49.01,69300.0,34.8219,34.8717,34.8006,34.8575,69300.0
2005-01-14 10:40:00,49.0,49.02,48.9,49.01,55950.0,34.8504,34.8646,34.7793,34.8575,55950.0
2005-01-14 10:45:00,49.01,49.07,48.97,49.02,35700.0,34.8575,34.9002,34.8291,34.8646,35700.0
2005-01-14 10:50:00,49.02,49.06,48.91,48.91,30600.0,34.8646,34.8931,34.7864,34.7864,30600.0
2005-01-14 10:55:00,48.89,48.93,48.67,48.93,19050.0,34.7722,34.8006,34.6157,34.8006,19050.0
2005-01-14 11:00:00,48.93,48.97,48.73,48.74,21600.0,34.8006,34.8291,34.6584,34.6655,21600.0
2005-01-14 11:05:00,48.73,48.73,48.57,48.59,20700.0,34.6584,34.6584,34.5446,34.5588,20700.0
2005-01-14 11:10:00,48.59,48.59,48.51,48.55,16950.0,34.5588,34.5588,34.5019,34.5303,16950.0
2005-01-14 11:15:00,48.54,48.57,48.51,48.54,8400.0,34.5232,34.5446,34.5019,34.5232,8400.0
2005-01-14 11:20:00,48.54,48.57,48.51,48.55,9900.0,34.5232,34.5446,34.5019,34.5303,9900.0
2005-01-14 11:25:00,48.55,48.66,48.55,48.65,10650.0,34.5303,34.6086,34.5303,34.6015,10650.0
2005-01-14 11:30:00,48.65,48.7,48.64,48.69,17850.0,34.6015,34.637,34.5944,34.6299,17850.0
2005-01-14 11:35:00,48.69,48.73,48.67,48.68,6750.0,34.6299,34.6584,34.6157,34.6228,6750.0
2005-01-14 11:40:00,48.67,48.69,48.55,48.59,21900.0,34.6157,34.6299,34.5303,34.5588,21900.0
2005-01-14 11:45:00,48.58,48.69,48.57,48.68,28950.0,34.5517,34.6299,34.5446,34.6228,28950.0
2005-01-14 11:50:00,48.67,48.74,48.67,48.67,12600.0,34.6157,34.6655,34.6157,34.6157,12600.0
2005-01-14 11:55:00,48.69,48.7,48.67,48.67,10350.0,34.6299,34.637,34.6157,34.6157,10350.0
2005-01-14 12:00:00,48.67,48.77,48.67,48.76,12600.0,34.6157,34.6868,34.6157,34.6797,12600.0
2005-01-14 12:05:00,48.76,48.83,48.76,48.83,11250.0,34.6797,34.7295,34.6797,34.7295,11250.0
2005-01-14 12:10:00,48.79,48.81,48.72,48.79,7950.0,34.701,34.7153,34.6513,34.701,7950.0
2005-01-14 12:15:00,48.78,48.83,48.7,48.81,12150.0,34.6939,34.7295,34.637,34.7153,12150.0
2005-01-14 12:20:00,48.81,48.86,48.77,48.83,23400.0,34.7153,34.7508,34.6868,34.7295,23400.0
2005-01-14 12:25:00,48.83,48.89,48.82,48.86,11550.0,34.7295,34.7722,34.7224,34.7508,11550.0
2005-01-14 12:30:00,48.86,48.98,48.85,48.87,28500.0,34.7508,34.8362,34.7437,34.7579,28500.0
2005-01-14 12:35:00,48.89,48.92,48.87,48.89,12000.0,34.7722,34.7935,34.7579,34.7722,12000.0
2005-01-14 12:40:00,48.89,48.91,48.81,48.81,5850.0,34.7722,34.7864,34.7153,34.7153,5850.0
2005-01-14 12:45:00,48.79,48.91,48.79,48.87,10800.0,34.701,34.7864,34.701,34.7579,10800.0
2005-01-14 12:50:00,48.85,48.91,48.85,48.91,7050.0,34.7437,34.7864,34.7437,34.7864,7050.0
2005-01-14 12:55:00,48.9,48.93,48.89,48.89,6900.0,34.7793,34.8006,34.7722,34.7722,6900.0
2005-01-14 13:00:00,48.89,48.9,48.81,48.89,15000.0,34.7722,34.7793,34.7153,34.7722,15000.0
2005-01-14 13:05:00,48.89,48.94,48.87,48.93,5400.0,34.7722,34.8077,34.7579,34.8006,5400.0
2005-01-14 13:10:00,48.94,48.95,48.85,48.86,12300.0,34.8077,34.8148,34.7437,34.7508,12300.0
2005-01-14 13:15:00,48.85,48.87,48.82,48.87,8700.0,34.7437,34.7579,34.7224,34.7579,8700.0
2005-01-14 13:20:00,48.87,48.91,48.8,48.84,14250.0,34.7579,34.7864,34.7081,34.7366,14250.0
2005-01-14 13:25:00,48.83,48.9,48.83,48.9,5100.0,34.7295,34.7793,34.7295,34.7793,5100.0
2005-01-14 13:30:00,48.91,48.91,48.87,48.88,4200.0,34.7864,34.7864,34.7579,34.765,4200.0
2005-01-14 13:35:00,48.87,48.88,48.8,48.83,10500.0,34.7579,34.765,34.7081,34.7295,10500.0
2005-01-14 13:40:00,48.84,48.87,48.8,48.83,9600.0,34.7366,34.7579,34.7081,34.7295,9600.0
2005-01-14 13:45:00,48.83,48.83,48.8,48.81,3300.0,34.7295,34.7295,34.7081,34.7153,3300.0
2005-01-14 13:50:00,48.81,48.81,48.77,48.77,4650.0,34.7153,34.7153,34.6868,34.6868,4650.0
2005-01-14 13:55:00,48.75,48.75,48.72,48.72,2250.0,34.6726,34.6726,34.6513,34.6513,2250.0
2005-01-14 14:00:00,48.73,48.74,48.72,48.73,13050.0,34.6584,34.6655,34.6513,34.6584,13050.0
2005-01-14 14:05:00,48.74,48.83,48.74,48.83,13350.0,34.6655,34.7295,34.6655,34.7295,13350.0
2005-01-14 14:10:00,48.8,48.8,48.74,48.74,8850.0,34.7081,34.7081,34.6655,34.6655,8850.0
2005-01-14 14:15:00,48.74,48.81,48.74,48.78,14700.0,34.6655,34.7153,34.6655,34.6939,14700.0
2005-01-14 14:20:00,48.78,48.83,48.77,48.81,9750.0,34.6939,34.7295,34.6868,34.7153,9750.0
2005-01-14 14:25:00,48.79,48.87,48.79,48.84,13950.0,34.701,34.7579,34.701,34.7366,13950.0
2005-01-14 14:30:00,48.84,48.85,48.81,48.84,7500.0,34.7366,34.7437,34.7153,34.7366,7500.0
2005-01-14 14:35:00,48.85,48.88,48.8,48.81,10350.0,34.7437,34.765,34.7081,34.7153,10350.0
2005-01-14 14:40:00,48.79,48.83,48.78,48.8,13350.0,34.701,34.7295,34.6939,34.7081,13350.0
2005-01-14 14:45:00,48.8,48.8,48.77,48.78,9900.0,34.7081,34.7081,34.6868,34.6939,9900.0
2005-01-14 14:50:00,48.78,48.83,48.78,48.82,11400.0,34.6939,34.7295,34.6939,34.7224,11400.0
2005-01-14 14:55:00,48.83,48.87,48.8,48.86,24300.0,34.7295,34.7579,34.7081,34.7508,24300.0
2005-01-14 15:00:00,48.85,48.86,48.83,48.86,17100.0,34.7437,34.7508,34.7295,34.7508,17100.0
2005-01-14 15:05:00,48.85,48.85,48.82,48.83,15600.0,34.7437,34.7437,34.7224,34.7295,15600.0
2005-01-14 15:10:00,48.82,48.89,48.82,48.86,9900.0,34.7224,34.7722,34.7224,34.7508,9900.0
2005-01-14 15:15:00,48.87,48.88,48.85,48.86,26400.0,34.7579,34.765,34.7437,34.7508,26400.0
2005-01-14 15:20:00,48.86,48.87,48.8,48.83,39000.0,34.7508,34.7579,34.7081,34.7295,39000.0
2005-01-14 15:25:00,48.82,48.83,48.75,48.79,46650.0,34.7224,34.7295,34.6726,34.701,46650.0
2005-01-14 15:30:00,48.79,48.87,48.79,48.86,21750.0,34.701,34.7579,34.701,34.7508,21750.0
2005-01-14 15:35:00,48.86,48.92,48.86,48.92,34050.0,34.7508,34.7935,34.7508,34.7935,34050.0
2005-01-14 15:40:00,48.93,48.94,48.91,48.92,30150.0,34.8006,34.8077,34.7864,34.7935,30150.0
2005-01-14 15:45:00,48.93,48.93,48.87,48.87,29250.0,34.8006,34.8006,34.7579,34.7579,29250.0
2005-01-14 15:50:00,48.89,48.96,48.87,48.94,27450.0,34.7722,34.8219,34.7579,34.8077,27450.0
2005-01-14 15:55:00,48.93,48.97,48.91,48.93,43650.0,34.8006,34.8291,34.7864,34.8006,43650.0
2005-01-18 09:30:00,47.35,48.23,47.2,47.88,2400.0,33.6769,34.3027,33.5702,34.0538,2400.0
2005-01-18 09:35:00,47.87,47.87,47.2,47.2,1050.0,34.0467,34.0467,33.5702,33.5702,1050.0
2005-01-18 09:40:00,46.68,46.68,46.01,46.01,600.0,33.2003,33.2003,32.7238,32.7238,600.0
2005-01-18 09:45:00,46.01,46.66,46.01,46.32,8250.0,32.7238,33.1861,32.7238,32.9443,8250.0
2005-01-18 09:50:00,46.03,46.03,43.53,45.33,627900.0,32.738,32.738,30.96,32.2402,627900.0
2005-01-18 09:55:00,45.33,45.33,44.67,44.76,224400.0,32.2402,32.2402,31.7708,31.8348,224400.0
2005-01-18 10:00:00,44.9,45.0,44.56,44.61,410400.0,31.9343,32.0055,31.6925,31.7281,410400.0
2005-01-18 10:05:00,44.61,44.81,44.13,44.34,414600.0,31.7281,31.8703,31.3867,31.5361,414600.0
2005-01-18 10:10:00,44.34,44.38,44.21,44.23,380850.0,31.5361,31.5645,31.4436,31.4578,380850.0
2005-01-18 10:15:00,44.22,44.24,43.98,44.17,216450.0,31.4507,31.4649,31.28,31.4151,216450.0
2005-01-18 10:20:00,44.17,44.36,44.09,44.09,282750.0,31.4151,31.5503,31.3582,31.3582,282750.0
2005-01-18 10:25:00,44.1,44.27,44.01,44.23,181650.0,31.3654,31.4863,31.3013,31.4578,181650.0
2005-01-18 10:30:00,44.19,44.53,44.19,44.34,205950.0,31.4294,31.6712,31.4294,31.5361,205950.0
2005-01-18 10:35:00,44.35,44.53,44.29,44.4,117300.0,31.5432,31.6712,31.5005,31.5787,117300.0
2005-01-18 10:40:00,44.4,44.54,44.33,44.37,393150.0,31.5787,31.6783,31.5289,31.5574,393150.0
2005-01-18 10:45:00,44.33,45.0,44.33,44.82,279600.0,31.5289,32.0055,31.5289,31.8774,279600.0
2005-01-18 10:50:00,44.8,44.96,44.77,44.88,340500.0,31.8632,31.977,31.8419,31.9201,340500.0
2005-01-18 10:55:00,44.88,45.17,44.88,45.03,277950.0,31.9201,32.1264,31.9201,32.0268,277950.0
2005-01-18 11:00:00,45.03,45.34,45.0,45.33,429750.0,32.0268,32.2473,32.0055,32.2402,429750.0
2005-01-18 11:05:00,45.36,45.49,45.2,45.21,262350.0,32.2615,32.354,32.1477,32.1548,262350.0
2005-01-18 11:10:00,45.27,45.27,45.07,45.23,141150.0,32.1975,32.1975,32.0553,32.169,141150.0
2005-01-18 11:15:00,45.18,45.37,45.18,45.27,116700.0,32.1335,32.2686,32.1335,32.1975,116700.0
2005-01-18 11:20:00,45.27,45.31,45.13,45.16,97800.0,32.1975,32.2259,32.0979,32.1193,97800.0
2005-01-18 11:25:00,45.15,45.19,45.11,45.11,25350.0,32.1122,32.1406,32.0837,32.0837,25350.0
2005-01-18 11:30:00,45.1,45.13,45.08,45.1,50700.0,32.0766,32.0979,32.0624,32.0766,50700.0
2005-01-18 11:35:00,45.09,45.17,44.55,45.1,73050.0,32.0695,32.1264,31.6854,32.0766,73050.0
2005-01-18 11:40:00,45.1,45.11,44.73,44.74,129000.0,32.0766,32.0837,31.8134,31.8205,129000.0
2005-01-18 11:45:00,44.74,44.75,44.47,44.7,102750.0,31.8205,31.8277,31.6285,31.7921,102750.0
2005-01-18 11:50:00,44.73,44.81,44.61,44.77,89100.0,31.8134,31.8703,31.7281,31.8419,89100.0
2005-01-18 11:55:00,44.73,44.78,44.61,44.72,30450.0,31.8134,31.849,31.7281,31.8063,30450.0
2005-01-18 12:00:00,44.72,44.8,44.71,44.77,58050.0,31.8063,31.8632,31.7992,31.8419,58050.0
2005-01-18 12:05:00,44.77,44.9,44.76,44.9,29550.0,31.8419,31.9343,31.8348,31.9343,29550.0
2005-01-18 12:10:00,44.91,44.98,44.9,44.91,38850.0,31.9415,31.9912,31.9343,31.9415,38850.0
2005-01-18 12:15:00,44.89,44.89,44.7,44.71,43950.0,31.9272,31.9272,31.7921,31.7992,43950.0
2005-01-18 12:20:00,44.71,44.72,44.61,44.65,29250.0,31.7992,31.8063,31.7281,31.7565,29250.0
2005-01-18 12:25:00,44.65,44.74,44.65,44.73,18600.0,31.7565,31.8205,31.7565,31.8134,18600.0
2005-01-18 12:30:00,44.72,44.73,44.67,44.67,57600.0,31.8063,31.8134,31.7708,31.7708,57600.0
2005-01-18 12:35:00,44.68,44.7,44.5,44.51,96300.0,31.7779,31.7921,31.6498,31.657,96300.0
2005-01-18 12:40:00,44.51,44.6,44.51,44.57,35250.0,31.657,31.721,31.657,31.6996,35250.0
2005-01-18 12:45:00,44.55,44.55,44.4,44.41,60450.0,31.6854,31.6854,31.5787,31.5858,60450.0
2005-01-18 12:50:00,44.41,44.41,44.2,44.21,84150.0,31.5858,31.5858,31.4365,31.4436,84150.0
2005-01-18 12:55:00,44.2,44.21,44.14,44.15,81450.0,31.4365,31.4436,31.3938,31.4009,81450.0
2005-01-18 13:00:00,44.15,44.15,43.88,43.88,122850.0,31.4009,31.4009,31.2089,31.2089,122850.0
2005-01-18 13:05:00,43.87,44.06,43.75,44.03,80550.0,31.2018,31.3369,31.1164,31.3156,80550.0
2005-01-18 13:10:00,44.02,44.13,43.91,44.08,111150.0,31.3085,31.3867,31.2302,31.3511,111150.0
2005-01-18 13:15:00,44.08,44.11,43.94,43.95,51750.0,31.3511,31.3725,31.2516,31.2587,51750.0
2005-01-18 13:20:00,43.95,44.13,43.95,44.11,34950.0,31.2587,31.3867,31.2587,31.3725,34950.0
2005-01-18 13:25:00,44.1,44.11,43.97,44.01,62400.0,31.3654,31.3725,31.2729,31.3013,62400.0
2005-01-18 13:30:00,44.02,44.16,44.02,44.05,67200.0,31.3085,31.408,31.3085,31.3298,67200.0
2005-01-18 13:35:00,44.07,44.1,43.97,43.97,133500.0,31.344,31.3654,31.2729,31.2729,133500.0
2005-01-18 13:40:00,43.97,44.03,43.87,44.0,97350.0,31.2729,31.3156,31.2018,31.2942,97350.0
2005-01-18 13:45:00,43.99,44.0,43.89,43.92,65850.0,31.2871,31.2942,31.216,31.2373,65850.0
2005-01-18 13:50:00,43.96,43.96,43.83,43.87,54150.0,31.2658,31.2658,31.1733,31.2018,54150.0
2005-01-18 13:55:00,43.87,43.93,43.87,43.93,51150.0,31.2018,31.2444,31.2018,31.2444,51150.0
2005-01-18 14:00:00,43.93,43.93,43.8,43.81,52800.0,31.2444,31.2444,31.152,31.1591,52800.0
2005-01-18 14:05:00,43.8,43.8,43.65,43.77,75900.0,31.152,31.152,31.0453,31.1306,75900.0
2005-01-18 14:10:00,43.82,43.82,43.55,43.58,73500.0,31.1662,31.1662,30.9742,30.9955,73500.0
2005-01-18 14:15:00,43.59,43.7,43.56,43.67,83850.0,31.0026,31.0809,30.9813,31.0595,83850.0
2005-01-18 14:20:00,43.67,43.73,43.63,43.64,84150.0,31.0595,31.1022,31.0311,31.0382,84150.0
2005-01-18 14:25:00,43.63,43.63,43.56,43.6,62400.0,31.0311,31.0311,30.9813,31.0097,62400.0
2005-01-18 14:30:00,43.6,43.62,43.55,43.58,105600.0,31.0097,31.024,30.9742,30.9955,105600.0
2005-01-18 14:35:00,43.58,43.73,43.57,43.69,117300.0,30.9955,31.1022,30.9884,31.0738,117300.0
2005-01-18 14:40:00,43.69,43.69,43.54,43.6,60750.0,31.0738,31.0738,30.9671,31.0097,60750.0
2005-01-18 14:45:00,43.67,43.69,43.61,43.64,167250.0,31.0595,31.0738,31.0169,31.0382,167250.0
2005-01-18 14:50:00,43.65,43.8,43.65,43.8,173100.0,31.0453,31.152,31.0453,31.152,173100.0
2005-01-18 14:55:00,43.79,43.87,43.74,43.79,134250.0,31.1449,31.2018,31.1093,31.1449,134250.0
2005-01-18 15:00:00,43.79,43.84,43.69,43.83,70950.0,31.1449,31.1804,31.0738,31.1733,70950.0
2005-01-18 15:05:00,43.83,43.87,43.73,43.77,69450.0,31.1733,31.2018,31.1022,31.1306,69450.0
2005-01-18 15:10:00,43.77,43.87,43.76,43.76,57750.0,31.1306,31.2018,31.1235,31.1235,57750.0
2005-01-18 15:15:00,43.76,43.85,43.75,43.83,40650.0,31.1235,31.1875,31.1164,31.1733,40650.0
2005-01-18 15:20:00,43.82,44.0,43.8,43.84,166500.0,31.1662,31.2942,31.152,31.1804,166500.0
2005-01-18 15:25:00,43.83,43.97,43.8,43.84,68400.0,31.1733,31.2729,31.152,31.1804,68400.0
2005-01-18 15:30:00,43.85,43.93,43.83,43.93,51000.0,31.1875,31.2444,31.1733,31.2444,51000.0
2005-01-18 15:35:00,43.93,44.05,43.88,43.97,105600.0,31.2444,31.3298,31.2089,31.2729,105600.0
2005-01-18 15:40:00,43.97,43.97,43.75,43.8,127950.0,31.2729,31.2729,31.1164,31.152,127950.0
2005-01-18 15:45:00,43.8,43.84,43.69,43.77,111150.0,31.152,31.1804,31.0738,31.1306,111150.0
2005-01-18 15:50:00,43.77,43.85,43.77,43.81,110700.0,31.1306,31.1875,31.1306,31.1591,110700.0
2005-01-18 15:55:00,43.81,44.0,43.8,44.0,152700.0,31.1591,31.2942,31.152,31.2942,152700.0
2005-01-19 09:30:00,44.47,44.48,44.15,44.21,128400.0,31.6285,31.6356,31.4009,31.4436,128400.0
2005-01-19 09:35:00,44.21,44.67,44.21,44.67,163800.0,31.4436,31.7708,31.4436,31.7708,163800.0
2005-01-19 09:40:00,44.67,44.67,44.33,44.4,138450.0,31.7708,31.7708,31.5289,31.5787,138450.0
2005-01-19 09:45:00,44.45,44.59,44.43,44.58,97500.0,31.6143,31.7139,31.6001,31.7067,97500.0
2005-01-19 09:50:00,44.57,44.73,44.56,44.7,179400.0,31.6996,31.8134,31.6925,31.7921,179400.0
2005-01-19 09:55:00,44.69,44.87,44.67,44.76,108900.0,31.785,31.913,31.7708,31.8348,108900.0
2005-01-19 10:00:00,44.74,44.77,44.67,44.67,82350.0,31.8205,31.8419,31.7708,31.7708,82350.0
2005-01-19 10:05:00,44.66,44.66,44.54,44.65,67050.0,31.7636,31.7636,31.6783,31.7565,67050.0
2005-01-19 10:10:00,44.65,44.83,44.65,44.74,88800.0,31.7565,31.8846,31.7565,31.8205,88800.0
2005-01-19 10:15:00,44.74,44.81,44.69,44.77,39150.0,31.8205,31.8703,31.785,31.8419,39150.0
2005-01-19 10:20:00,44.77,44.77,44.7,44.72,62400.0,31.8419,31.8419,31.7921,31.8063,62400.0
2005-01-19 10:25:00,44.73,44.8,44.68,44.79,75600.0,31.8134,31.8632,31.7779,31.8561,75600.0
2005-01-19 10:30:00,44.8,44.8,44.73,44.74,85200.0,31.8632,31.8632,31.8134,31.8205,85200.0
2005-01-19 10:35:00,44.74,44.81,44.68,44.73,57300.0,31.8205,31.8703,31.7779,31.8134,57300.0
2005-01-19 10:40:00,44.74,44.79,44.71,44.77,86100.0,31.8205,31.8561,31.7992,31.8419,86100.0
2005-01-19 10:45:00,44.77,44.93,44.77,44.92,105450.0,31.8419,31.9557,31.8419,31.9486,105450.0
2005-01-19 10:50:00,44.92,44.93,44.85,44.87,36600.0,31.9486,31.9557,31.8988,31.913,36600.0
2005-01-19 10:55:00,44.89,44.89,44.77,44.79,50100.0,31.9272,31.9272,31.8419,31.8561,50100.0
2005-01-19 11:00:00,44.79,44.81,44.77,44.78,31950.0,31.8561,31.8703,31.8419,31.849,31950.0
2005-01-19 11:05:00,44.78,44.8,44.7,44.7,43800.0,31.849,31.8632,31.7921,31.7921,43800.0
2005-01-19 11:10:00,44.69,44.73,44.68,44.71,20850.0,31.785,31.8134,31.7779,31.7992,20850.0
2005-01-19 11:15:00,44.72,44.75,44.69,44.69,28650.0,31.8063,31.8277,31.785,31.785,28650.0
2005-01-19 11:20:00,44.67,44.67,44.5,44.57,85950.0,31.7708,31.7708,31.6498,31.6996,85950.0
2005-01-19 11:25:00,44.57,44.6,44.52,44.57,46500.0,31.6996,31.721,31.6641,31.6996,46500.0
2005-01-19 11:30:00,44.57,44.71,44.57,44.7,43350.0,31.6996,31.7992,31.6996,31.7921,43350.0
2005-01-19 11:35:00,44.7,44.71,44.64,44.65,21900.0,31.7921,31.7992,31.7494,31.7565,21900.0
2005-01-19 11:40:00,44.65,44.67,44.61,44.61,14700.0,31.7565,31.7708,31.7281,31.7281,14700.0
2005-01-19 11:45:00,44.61,44.61,44.52,44.55,22050.0,31.7281,31.7281,31.6641,31.6854,22050.0
2005-01-19 11:50:00,44.55,44.57,44.53,44.57,13800.0,31.6854,31.6996,31.6712,31.6996,13800.0
2005-01-19 11:55:00,44.59,44.63,44.59,44.61,10950.0,31.7139,31.7423,31.7139,31.7281,10950.0
2005-01-19 12:00:00,44.62,44.65,44.53,44.53,11700.0,31.7352,31.7565,31.6712,31.6712,11700.0
2005-01-19 12:05:00,44.53,44.53,44.43,44.49,114750.0,31.6712,31.6712,31.6001,31.6427,114750.0
2005-01-19 12:10:00,44.5,44.51,44.48,44.48,12450.0,31.6498,31.657,31.6356,31.6356,12450.0
2005-01-19 12:15:00,44.48,44.55,44.48,44.53,12300.0,31.6356,31.6854,31.6356,31.6712,12300.0
2005-01-19 12:20:00,44.52,44.55,44.51,44.51,21300.0,31.6641,31.6854,31.657,31.657,21300.0
2005-01-19 12:25:00,44.51,44.53,44.49,44.53,9000.0,31.657,31.6712,31.6427,31.6712,9000.0
2005-01-19 12:30:00,44.52,44.61,44.52,44.61,11550.0,31.6641,31.7281,31.6641,31.7281,11550.0
2005-01-19 12:35:00,44.61,44.61,44.5,44.51,35700.0,31.7281,31.7281,31.6498,31.657,35700.0
2005-01-19 12:40:00,44.51,44.52,44.47,44.49,18750.0,31.657,31.6641,31.6285,31.6427,18750.0
2005-01-19 12:45:00,44.5,44.6,44.49,44.57,20700.0,31.6498,31.721,31.6427,31.6996,20700.0
2005-01-19 12:50:00,44.57,44.61,44.55,44.61,9450.0,31.6996,31.7281,31.6854,31.7281,9450.0
2005-01-19 12:55:00,44.6,44.63,44.59,44.6,10650.0,31.721,31.7423,31.7139,31.721,10650.0
2005-01-19 13:00:00,44.6,44.61,44.55,44.55,14250.0,31.721,31.7281,31.6854,31.6854,14250.0
2005-01-19 13:05:00,44.56,44.56,44.53,44.55,11250.0,31.6925,31.6925,31.6712,31.6854,11250.0
2005-01-19 13:10:00,44.55,44.59,44.55,44.59,10050.0,31.6854,31.7139,31.6854,31.7139,10050.0
2005-01-19 13:15:00,44.59,44.59,44.57,44.58,9150.0,31.7139,31.7139,31.6996,31.7067,9150.0
2005-01-19 13:20:00,44.59,44.67,44.59,44.59,18150.0,31.7139,31.7708,31.7139,31.7139,18150.0
2005-01-19 13:25:00,44.59,44.64,44.57,44.62,16950.0,31.7139,31.7494,31.6996,31.7352,16950.0
2005-01-19 13:30:00,44.63,44.65,44.54,44.54,11100.0,31.7423,31.7565,31.6783,31.6783,11100.0
2005-01-19 13:35:00,44.57,44.57,44.54,44.54,15450.0,31.6996,31.6996,31.6783,31.6783,15450.0
2005-01-19 13:40:00,44.55,44.58,44.55,44.56,11100.0,31.6854,31.7067,31.6854,31.6925,11100.0
2005-01-19 13:45:00,44.56,44.56,44.53,44.53,7950.0,31.6925,31.6925,31.6712,31.6712,7950.0
2005-01-19 13:50:00,44.53,44.57,44.51,44.52,20850.0,31.6712,31.6996,31.657,31.6641,20850.0
2005-01-19 13:55:00,44.52,44.53,44.51,44.51,10800.0,31.6641,31.6712,31.657,31.657,10800.0
2005-01-19 14:00:00,44.51,44.55,44.51,44.52,27600.0,31.657,31.6854,31.657,31.6641,27600.0
2005-01-19 14:05:00,44.52,44.55,44.5,44.51,15300.0,31.6641,31.6854,31.6498,31.657,15300.0
2005-01-19 14:10:00,44.51,44.56,44.51,44.56,19650.0,31.657,31.6925,31.657,31.6925,19650.0
2005-01-19 14:15:00,44.55,44.57,44.54,44.55,9150.0,31.6854,31.6996,31.6783,31.6854,9150.0
2005-01-19 14:20:00,44.55,44.63,44.55,44.62,11250.0,31.6854,31.7423,31.6854,31.7352,11250.0
2005-01-19 14:25:00,44.62,44.62,44.59,44.62,10650.0,31.7352,31.7352,31.7139,31.7352,10650.0
2005-01-19 14:30:00,44.62,44.66,44.62,44.66,15450.0,31.7352,31.7636,31.7352,31.7636,15450.0
2005-01-19 14:35:00,44.66,44.67,44.57,44.59,31500.0,31.7636,31.7708,31.6996,31.7139,31500.0
2005-01-19 14:40:00,44.59,44.62,44.57,44.58,13800.0,31.7139,31.7352,31.6996,31.7067,13800.0
2005-01-19 14:45:00,44.57,44.57,44.5,44.5,34950.0,31.6996,31.6996,31.6498,31.6498,34950.0
2005-01-19 14:50:00,44.5,44.55,44.5,44.53,18600.0,31.6498,31.6854,31.6498,31.6712,18600.0
2005-01-19 14:55:00,44.52,44.53,44.45,44.45,37200.0,31.6641,31.6712,31.6143,31.6143,37200.0
2005-01-19 15:00:00,44.45,44.47,44.43,44.44,46650.0,31.6143,31.6285,31.6001,31.6072,46650.0
2005-01-19 15:05:00,44.44,44.44,44.37,44.37,19500.0,31.6072,31.6072,31.5574,31.5574,19500.0
2005-01-19 15:10:00,44.37,44.41,44.31,44.33,54300.0,31.5574,31.5858,31.5147,31.5289,54300.0
2005-01-19 15:15:00,44.33,44.34,44.31,44.33,33150.0,31.5289,31.5361,31.5147,31.5289,33150.0
2005-01-19 15:20:00,44.34,44.38,44.31,44.33,29550.0,31.5361,31.5645,31.5147,31.5289,29550.0
2005-01-19 15:25:00,44.31,44.31,44.27,44.27,21450.0,31.5147,31.5147,31.4863,31.4863,21450.0
2005-01-19 15:30:00,44.27,44.29,44.22,44.29,25200.0,31.4863,31.5005,31.4507,31.5005,25200.0
2005-01-19 15:35:00,44.29,44.33,44.29,44.33,24450.0,31.5005,31.5289,31.5005,31.5289,24450.0
2005-01-19 15:40:00,44.33,44.33,44.23,44.23,31650.0,31.5289,31.5289,31.4578,31.4578,31650.0
2005-01-19 15:45:00,44.23,44.23,44.18,44.19,27450.0,31.4578,31.4578,31.4223,31.4294,27450.0
2005-01-19 15:50:00,44.19,44.19,44.13,44.16,57300.0,31.4294,31.4294,31.3867,31.408,57300.0
2005-01-19 15:55:00,44.14,44.17,44.13,44.16,90000.0,31.3938,31.4151,31.3867,31.408,90000.0
2005-01-20 09:30:00,44.0,44.0,43.88,43.89,34650.0,31.2942,31.2942,31.2089,31.216,34650.0
2005-01-20 09:35:00,43.87,43.88,43.75,43.79,23700.0,31.2018,31.2089,31.1164,31.1449,23700.0
2005-01-20 09:40:00,43.79,43.93,43.73,43.73,31650.0,31.1449,31.2444,31.1022,31.1022,31650.0
2005-01-20 09:45:00,43.74,43.84,43.63,43.79,44700.0,31.1093,31.1804,31.0311,31.1449,44700.0
2005-01-20 09:50:00,43.79,44.02,43.79,44.0,39600.0,31.1449,31.3085,31.1449,31.2942,39600.0
2005-01-20 09:55:00,43.94,43.94,43.78,43.84,64800.0,31.2516,31.2516,31.1378,31.1804,64800.0
2005-01-20 10:00:00,43.83,43.87,43.79,43.87,14550.0,31.1733,31.2018,31.1449,31.2018,14550.0
2005-01-20 10:05:00,43.9,43.91,43.7,43.73,64350.0,31.2231,31.2302,31.0809,31.1022,64350.0
2005-01-20 10:10:00,43.73,43.89,43.73,43.74,63150.0,31.1022,31.216,31.1022,31.1093,63150.0
2005-01-20 10:15:00,43.74,43.81,43.67,43.79,33750.0,31.1093,31.1591,31.0595,31.1449,33750.0
2005-01-20 10:20:00,43.8,43.8,43.63,43.66,43050.0,31.152,31.152,31.0311,31.0524,43050.0
2005-01-20 10:25:00,43.63,43.63,43.53,43.53,35250.0,31.0311,31.0311,30.96,30.96,35250.0
2005-01-20 10:30:00,43.54,43.54,43.35,43.35,45900.0,30.9671,30.9671,30.8319,30.8319,45900.0
2005-01-20 10:35:00,43.37,43.52,43.36,43.49,51000.0,30.8462,30.9528,30.839,30.9315,51000.0
2005-01-20 10:40:00,43.47,43.49,43.41,43.42,26100.0,30.9173,30.9315,30.8746,30.8817,26100.0
2005-01-20 10:45:00,43.41,43.41,43.35,43.35,20400.0,30.8746,30.8746,30.8319,30.8319,20400.0
2005-01-20 10:50:00,43.35,43.36,43.17,43.27,63900.0,30.8319,30.839,30.7039,30.775,63900.0
2005-01-20 10:55:00,43.27,43.27,43.12,43.12,50100.0,30.775,30.775,30.6683,30.6683,50100.0
2005-01-20 11:00:00,43.11,43.19,43.05,43.15,53850.0,30.6612,30.7181,30.6186,30.6897,53850.0
2005-01-20 11:05:00,43.15,43.43,43.15,43.37,31200.0,30.6897,30.8888,30.6897,30.8462,31200.0
2005-01-20 11:10:00,43.34,43.37,43.23,43.35,29250.0,30.8248,30.8462,30.7466,30.8319,29250.0
2005-01-20 11:15:00,43.35,43.36,43.33,43.35,19350.0,30.8319,30.839,30.8177,30.8319,19350.0
2005-01-20 11:20:00,43.42,43.43,43.39,43.43,14700.0,30.8817,30.8888,30.8604,30.8888,14700.0
2005-01-20 11:25:00,43.43,43.59,43.43,43.54,29100.0,30.8888,31.0026,30.8888,30.9671,29100.0
2005-01-20 11:30:00,43.51,43.57,43.49,43.57,21450.0,30.9457,30.9884,30.9315,30.9884,21450.0
2005-01-20 11:35:00,43.55,43.68,43.55,43.63,28500.0,30.9742,31.0666,30.9742,31.0311,28500.0
2005-01-20 11:40:00,43.63,43.69,43.57,43.61,26550.0,31.0311,31.0738,30.9884,31.0169,26550.0
2005-01-20 11:45:00,43.61,43.67,43.53,43.64,24300.0,31.0169,31.0595,30.96,31.0382,24300.0
2005-01-20 11:50:00,43.63,43.64,43.54,43.54,17700.0,31.0311,31.0382,30.9671,30.9671,17700.0
2005-01-20 11:55:00,43.53,43.55,43.5,43.54,12000.0,30.96,30.9742,30.9386,30.9671,12000.0
2005-01-20 12:00:00,43.54,43.56,43.49,43.51,26700.0,30.9671,30.9813,30.9315,30.9457,26700.0
2005-01-20 12:05:00,43.53,43.61,43.53,43.61,14400.0,30.96,31.0169,30.96,31.0169,14400.0
2005-01-20 12:10:00,43.58,43.61,43.53,43.61,17700.0,30.9955,31.0169,30.96,31.0169,17700.0
2005-01-20 12:15:00,43.59,43.62,43.59,43.59,8250.0,31.0026,31.024,31.0026,31.0026,8250.0
2005-01-20 12:20:00,43.59,43.59,43.53,43.53,11400.0,31.0026,31.0026,30.96,30.96,11400.0
2005-01-20 12:25:00,43.53,43.54,43.51,43.53,6150.0,30.96,30.9671,30.9457,30.96,6150.0
2005-01-20 12:30:00,43.55,43.55,43.52,43.55,10050.0,30.9742,30.9742,30.9528,30.9742,10050.0
2005-01-20 12:35:00,43.54,43.55,43.51,43.51,4350.0,30.9671,30.9742,30.9457,30.9457,4350.0
2005-01-20 12:40:00,43.5,43.5,43.4,43.41,9900.0,30.9386,30.9386,30.8675,30.8746,9900.0
2005-01-20 12:45:00,43.41,43.47,43.41,43.46,14400.0,30.8746,30.9173,30.8746,30.9102,14400.0
2005-01-20 12:50:00,43.46,43.51,43.45,43.49,9450.0,30.9102,30.9457,30.9031,30.9315,9450.0
2005-01-20 12:55:00,43.47,43.47,43.42,43.47,12750.0,30.9173,30.9173,30.8817,30.9173,12750.0
2005-01-20 13:00:00,43.47,43.51,43.44,43.51,30900.0,30.9173,30.9457,30.8959,30.9457,30900.0
2005-01-20 13:05:00,43.51,43.55,43.51,43.55,8250.0,30.9457,30.9742,30.9457,30.9742,8250.0
2005-01-20 13:10:00,43.55,43.55,43.38,43.38,15750.0,30.9742,30.9742,30.8533,30.8533,15750.0
2005-01-20 13:15:00,43.38,43.38,43.35,43.35,21150.0,30.8533,30.8533,30.8319,30.8319,21150.0
2005-01-20 13:20:00,43.35,43.41,43.34,43.38,20400.0,30.8319,30.8746,30.8248,30.8533,20400.0
2005-01-20 13:25:00,43.37,43.53,43.37,43.47,21450.0,30.8462,30.96,30.8462,30.9173,21450.0
2005-01-20 13:30:00,43.47,43.49,43.38,43.38,19500.0,30.9173,30.9315,30.8533,30.8533,19500.0
2005-01-20 13:35:00,43.38,43.45,43.33,43.45,25350.0,30.8533,30.9031,30.8177,30.9031,25350.0
2005-01-20 13:40:00,43.45,43.46,43.35,43.35,7200.0,30.9031,30.9102,30.8319,30.8319,7200.0
2005-01-20 13:45:00,43.33,43.41,43.33,43.41,11400.0,30.8177,30.8746,30.8177,30.8746,11400.0
2005-01-20 13:50:00,43.41,43.41,43.31,43.31,7050.0,30.8746,30.8746,30.8035,30.8035,7050.0
2005-01-20 13:55:00,43.3,43.38,43.27,43.37,24750.0,30.7964,30.8533,30.775,30.8462,24750.0
2005-01-20 14:00:00,43.37,43.46,43.33,43.33,17850.0,30.8462,30.9102,30.8177,30.8177,17850.0
2005-01-20 14:05:00,43.33,43.33,43.29,43.33,20400.0,30.8177,30.8177,30.7893,30.8177,20400.0
2005-01-20 14:10:00,43.33,43.45,43.31,43.41,17400.0,30.8177,30.9031,30.8035,30.8746,17400.0
2005-01-20 14:15:00,43.42,43.53,43.42,43.44,13350.0,30.8817,30.96,30.8817,30.8959,13350.0
2005-01-20 14:20:00,43.43,43.43,43.34,43.35,8700.0,30.8888,30.8888,30.8248,30.8319,8700.0
2005-01-20 14:25:00,43.34,43.43,43.33,43.33,14850.0,30.8248,30.8888,30.8177,30.8177,14850.0
2005-01-20 14:30:00,43.33,43.47,43.32,43.44,21150.0,30.8177,30.9173,30.8106,30.8959,21150.0
2005-01-20 14:35:00,43.44,43.44,43.27,43.3,13800.0,30.8959,30.8959,30.775,30.7964,13800.0
2005-01-20 14:40:00,43.29,43.41,43.29,43.4,19650.0,30.7893,30.8746,30.7893,30.8675,19650.0
2005-01-20 14:45:00,43.4,43.4,43.31,43.35,10500.0,30.8675,30.8675,30.8035,30.8319,10500.0
2005-01-20 14:50:00,43.35,43.37,43.32,43.37,10350.0,30.8319,30.8462,30.8106,30.8462,10350.0
2005-01-20 14:55:00,43.39,43.42,43.37,43.41,13950.0,30.8604,30.8817,30.8462,30.8746,13950.0
2005-01-20 15:00:00,43.37,43.41,43.33,43.37,25800.0,30.8462,30.8746,30.8177,30.8462,25800.0
2005-01-20 15:05:00,43.38,43.4,43.33,43.38,22350.0,30.8533,30.8675,30.8177,30.8533,22350.0
2005-01-20 15:10:00,43.39,43.45,43.38,43.45,14250.0,30.8604,30.9031,30.8533,30.9031,14250.0
2005-01-20 15:15:00,43.46,43.46,43.32,43.32,27000.0,30.9102,30.9102,30.8106,30.8106,27000.0
2005-01-20 15:20:00,43.31,43.39,43.31,43.33,27150.0,30.8035,30.8604,30.8035,30.8177,27150.0
2005-01-20 15:25:00,43.33,43.38,43.27,43.27,16950.0,30.8177,30.8533,30.775,30.775,16950.0
2005-01-20 15:30:00,43.27,43.32,43.13,43.14,34500.0,30.775,30.8106,30.6755,30.6826,34500.0
2005-01-20 15:35:00,43.14,43.23,43.13,43.16,47100.0,30.6826,30.7466,30.6755,30.6968,47100.0
2005-01-20 15:40:00,43.16,43.16,43.1,43.11,29250.0,30.6968,30.6968,30.6541,30.6612,29250.0
2005-01-20 15:45:00,43.11,43.26,43.1,43.13,31500.0,30.6612,30.7679,30.6541,30.6755,31500.0
2005-01-20 15:50:00,43.13,43.21,43.11,43.2,33000.0,30.6755,30.7324,30.6612,30.7252,33000.0
2005-01-20 15:55:00,43.2,43.25,43.14,43.16,51600.0,30.7252,30.7608,30.6826,30.6968,51600.0
2005-01-21 09:30:00,43.71,43.71,43.54,43.59,90300.0,31.088,31.088,30.9671,31.0026,90300.0
2005-01-21 09:35:00,43.59,43.83,43.53,43.8,65700.0,31.0026,31.1733,30.96,31.152,65700.0
2005-01-21 09:40:00,43.8,43.85,43.65,43.77,39000.0,31.152,31.1875,31.0453,31.1306,39000.0
2005-01-21 09:45:00,43.74,43.85,43.74,43.79,87300.0,31.1093,31.1875,31.1093,31.1449,87300.0
2005-01-21 09:50:00,43.79,43.79,43.59,43.72,42450.0,31.1449,31.1449,31.0026,31.0951,42450.0
2005-01-21 09:55:00,43.73,43.79,43.71,43.75,35250.0,31.1022,31.1449,31.088,31.1164,35250.0
2005-01-21 10:00:00,43.73,43.81,43.69,43.71,33150.0,31.1022,31.1591,31.0738,31.088,33150.0
2005-01-21 10:05:00,43.71,43.77,43.69,43.69,31200.0,31.088,31.1306,31.0738,31.0738,31200.0
2005-01-21 10:10:00,43.69,43.69,43.55,43.68,30000.0,31.0738,31.0738,30.9742,31.0666,30000.0
2005-01-21 10:15:00,43.67,43.73,43.66,43.67,31500.0,31.0595,31.1022,31.0524,31.0595,31500.0
2005-01-21 10:20:00,43.67,43.77,43.63,43.75,33900.0,31.0595,31.1306,31.0311,31.1164,33900.0
2005-01-21 10:25:00,43.76,43.8,43.73,43.75,20700.0,31.1235,31.152,31.1022,31.1164,20700.0
2005-01-21 10:30:00,43.73,43.78,43.71,43.78,15900.0,31.1022,31.1378,31.088,31.1378,15900.0
2005-01-21 10:35:00,43.8,43.8,43.73,43.73,29400.0,31.152,31.152,31.1022,31.1022,29400.0
2005-01-21 10:40:00,43.73,43.75,43.69,43.74,18000.0,31.1022,31.1164,31.0738,31.1093,18000.0
2005-01-21 10:45:00,43.73,43.73,43.66,43.66,22050.0,31.1022,31.1022,31.0524,31.0524,22050.0
2005-01-21 10:50:00,43.67,43.72,43.61,43.61,14700.0,31.0595,31.0951,31.0169,31.0169,14700.0
2005-01-21 10:55:00,43.61,43.61,43.55,43.55,21600.0,31.0169,31.0169,30.9742,30.9742,21600.0
2005-01-21 11:00:00,43.56,43.63,43.56,43.58,23400.0,30.9813,31.0311,30.9813,30.9955,23400.0
2005-01-21 11:05:00,43.57,43.58,43.54,43.57,16200.0,30.9884,30.9955,30.9671,30.9884,16200.0
2005-01-21 11:10:00,43.57,43.59,43.55,43.57,27150.0,30.9884,31.0026,30.9742,30.9884,27150.0
2005-01-21 11:15:00,43.57,43.63,43.57,43.58,23850.0,30.9884,31.0311,30.9884,30.9955,23850.0
2005-01-21 11:20:00,43.58,43.63,43.57,43.59,23100.0,30.9955,31.0311,30.9884,31.0026,23100.0
2005-01-21 11:25:00,43.59,43.64,43.57,43.64,11550.0,31.0026,31.0382,30.9884,31.0382,11550.0
2005-01-21 11:30:00,43.64,43.66,43.58,43.58,9600.0,31.0382,31.0524,30.9955,30.9955,9600.0
2005-01-21 11:35:00,43.57,43.57,43.34,43.37,27450.0,30.9884,30.9884,30.8248,30.8462,27450.0
2005-01-21 11:40:00,43.37,43.47,43.37,43.41,7350.0,30.8462,30.9173,30.8462,30.8746,7350.0
2005-01-21 11:45:00,43.43,43.49,43.39,43.49,9000.0,30.8888,30.9315,30.8604,30.9315,9000.0
2005-01-21 11:50:00,43.49,43.55,43.49,43.54,13500.0,30.9315,30.9742,30.9315,30.9671,13500.0
2005-01-21 11:55:00,43.53,43.55,43.41,43.41,8700.0,30.96,30.9742,30.8746,30.8746,8700.0
2005-01-21 12:00:00,43.41,43.42,43.33,43.33,7500.0,30.8746,30.8817,30.8177,30.8177,7500.0
2005-01-21 12:05:00,43.33,43.39,43.33,43.36,9900.0,30.8177,30.8604,30.8177,30.839,9900.0
2005-01-21 12:10:00,43.38,43.38,43.31,43.35,17400.0,30.8533,30.8533,30.8035,30.8319,17400.0
2005-01-21 12:15:00,43.34,43.46,43.33,43.44,91950.0,30.8248,30.9102,30.8177,30.8959,91950.0
2005-01-21 12:20:00,43.45,43.47,43.44,43.45,4500.0,30.9031,30.9173,30.8959,30.9031,4500.0
2005-01-21 12:25:00,43.45,43.45,43.41,43.41,7950.0,30.9031,30.9031,30.8746,30.8746,7950.0
2005-01-21 12:30:00,43.41,43.43,43.39,43.43,9000.0,30.8746,30.8888,30.8604,30.8888,9000.0
2005-01-21 12:35:00,43.44,43.47,43.44,43.47,3900.0,30.8959,30.9173,30.8959,30.9173,3900.0
2005-01-21 12:40:00,43.47,43.51,43.47,43.48,16350.0,30.9173,30.9457,30.9173,30.9244,16350.0
2005-01-21 12:45:00,43.47,43.47,43.45,43.47,7800.0,30.9173,30.9173,30.9031,30.9173,7800.0
2005-01-21 12:50:00,43.47,43.47,43.43,43.45,4800.0,30.9173,30.9173,30.8888,30.9031,4800.0
2005-01-21 12:55:00,43.45,43.45,43.41,43.43,7950.0,30.9031,30.9031,30.8746,30.8888,7950.0
2005-01-21 13:00:00,43.45,43.46,43.39,43.39,9150.0,30.9031,30.9102,30.8604,30.8604,9150.0
2005-01-21 13:05:00,43.39,43.41,43.38,43.4,6300.0,30.8604,30.8746,30.8533,30.8675,6300.0
2005-01-21 13:10:00,43.41,43.42,43.4,43.41,4950.0,30.8746,30.8817,30.8675,30.8746,4950.0
2005-01-21 13:15:00,43.42,43.42,43.39,43.39,7500.0,30.8817,30.8817,30.8604,30.8604,7500.0
2005-01-21 13:20:00,43.39,43.4,43.35,43.36,8100.0,30.8604,30.8675,30.8319,30.839,8100.0
2005-01-21 13:25:00,43.36,43.4,43.33,43.39,13500.0,30.839,30.8675,30.8177,30.8604,13500.0
2005-01-21 13:30:00,43.39,43.4,43.37,43.37,14250.0,30.8604,30.8675,30.8462,30.8462,14250.0
2005-01-21 13:35:00,43.37,43.4,43.35,43.35,74100.0,30.8462,30.8675,30.8319,30.8319,74100.0
2005-01-21 13:40:00,43.34,43.34,43.31,43.32,19200.0,30.8248,30.8248,30.8035,30.8106,19200.0
2005-01-21 13:45:00,43.31,43.33,43.3,43.32,9900.0,30.8035,30.8177,30.7964,30.8106,9900.0
2005-01-21 13:50:00,43.33,43.35,43.31,43.34,78000.0,30.8177,30.8319,30.8035,30.8248,78000.0
2005-01-21 13:55:00,43.34,43.35,43.34,43.35,9750.0,30.8248,30.8319,30.8248,30.8319,9750.0
2005-01-21 14:00:00,43.35,43.37,43.35,43.37,29250.0,30.8319,30.8462,30.8319,30.8462,29250.0
2005-01-21 14:05:00,43.37,43.44,43.37,43.42,20850.0,30.8462,30.8959,30.8462,30.8817,20850.0
2005-01-21 14:10:00,43.42,43.43,43.4,43.43,64200.0,30.8817,30.8888,30.8675,30.8888,64200.0
2005-01-21 14:15:00,43.43,43.48,43.43,43.45,24750.0,30.8888,30.9244,30.8888,30.9031,24750.0
2005-01-21 14:20:00,43.45,43.45,43.42,43.43,23250.0,30.9031,30.9031,30.8817,30.8888,23250.0
2005-01-21 14:25:00,43.43,43.5,43.43,43.49,27750.0,30.8888,30.9386,30.8888,30.9315,27750.0
2005-01-21 14:30:00,43.5,43.55,43.45,43.47,65700.0,30.9386,30.9742,30.9031,30.9173,65700.0
2005-01-21 14:35:00,43.47,43.47,43.45,43.47,34500.0,30.9173,30.9173,30.9031,30.9173,34500.0
2005-01-21 14:40:00,43.46,43.48,43.45,43.48,70650.0,30.9102,30.9244,30.9031,30.9244,70650.0
2005-01-21 14:45:00,43.48,43.49,43.43,43.43,14550.0,30.9244,30.9315,30.8888,30.8888,14550.0
2005-01-21 14:50:00,43.43,43.43,43.4,43.4,21600.0,30.8888,30.8888,30.8675,30.8675,21600.0
2005-01-21 14:55:00,43.4,43.41,43.39,43.4,17400.0,30.8675,30.8746,30.8604,30.8675,17400.0
2005-01-21 15:00:00,43.39,43.4,43.39,43.39,21900.0,30.8604,30.8675,30.8604,30.8604,21900.0
2005-01-21 15:05:00,43.39,43.39,43.33,43.34,38700.0,30.8604,30.8604,30.8177,30.8248,38700.0
2005-01-21 15:10:00,43.33,43.34,43.33,43.34,56700.0,30.8177,30.8248,30.8177,30.8248,56700.0
2005-01-21 15:15:00,43.34,43.34,43.31,43.31,38550.0,30.8248,30.8248,30.8035,30.8035,38550.0
2005-01-21 15:20:00,43.29,43.31,43.24,43.25,82950.0,30.7893,30.8035,30.7537,30.7608,82950.0
2005-01-21 15:25:00,43.25,43.25,43.15,43.15,54300.0,30.7608,30.7608,30.6897,30.6897,54300.0
2005-01-21 15:30:00,43.17,43.17,43.14,43.17,43350.0,30.7039,30.7039,30.6826,30.7039,43350.0
2005-01-21 15:35:00,43.17,43.17,43.06,43.06,74700.0,30.7039,30.7039,30.6257,30.6257,74700.0
2005-01-21 15:40:00,43.06,43.06,42.98,43.03,76500.0,30.6257,30.6257,30.5688,30.6043,76500.0
2005-01-21 15:45:00,43.03,43.03,42.9,42.91,57600.0,30.6043,30.6043,30.5119,30.519,57600.0
2005-01-21 15:50:00,42.9,42.91,42.77,42.77,110850.0,30.5119,30.519,30.4194,30.4194,110850.0
2005-01-21 15:55:00,42.77,42.89,42.75,42.88,125550.0,30.4194,30.5048,30.4052,30.4977,125550.0
2005-01-24 09:30:00,43.17,43.19,43.04,43.05,73650.0,30.7039,30.7181,30.6114,30.6186,73650.0
2005-01-24 09:35:00,43.05,43.47,43.05,43.4,102300.0,30.6186,30.9173,30.6186,30.8675,102300.0
2005-01-24 09:40:00,43.42,43.42,43.28,43.29,86400.0,30.8817,30.8817,30.7821,30.7893,86400.0
2005-01-24 09:45:00,43.29,43.29,43.25,43.25,40650.0,30.7893,30.7893,30.7608,30.7608,40650.0
2005-01-24 09:50:00,43.24,43.24,42.95,42.95,48750.0,30.7537,30.7537,30.5474,30.5474,48750.0
2005-01-24 09:55:00,42.96,43.12,42.95,43.03,52800.0,30.5546,30.6683,30.5474,30.6043,52800.0
2005-01-24 10:00:00,42.97,43.0,42.89,42.91,36750.0,30.5617,30.583,30.5048,30.519,36750.0
2005-01-24 10:05:00,42.91,42.92,42.86,42.89,43050.0,30.519,30.5261,30.4834,30.5048,43050.0
2005-01-24 10:10:00,42.89,42.89,42.77,42.85,60150.0,30.5048,30.5048,30.4194,30.4763,60150.0
2005-01-24 10:15:00,42.85,42.97,42.78,42.95,32400.0,30.4763,30.5617,30.4265,30.5474,32400.0
2005-01-24 10:20:00,42.97,42.97,42.8,42.81,17700.0,30.5617,30.5617,30.4408,30.4479,17700.0
2005-01-24 10:25:00,42.82,42.93,42.79,42.84,67650.0,30.455,30.5332,30.4336,30.4692,67650.0
2005-01-24 10:30:00,42.84,43.03,42.83,43.02,35700.0,30.4692,30.6043,30.4621,30.5972,35700.0
2005-01-24 10:35:00,43.02,43.03,42.91,42.93,15900.0,30.5972,30.6043,30.519,30.5332,15900.0
2005-01-24 10:40:00,42.91,42.98,42.91,42.93,9600.0,30.519,30.5688,30.519,30.5332,9600.0
2005-01-24 10:45:00,42.93,42.93,42.79,42.81,11700.0,30.5332,30.5332,30.4336,30.4479,11700.0
2005-01-24 10:50:00,42.81,42.83,42.74,42.74,13350.0,30.4479,30.4621,30.3981,30.3981,13350.0
2005-01-24 10:55:00,42.74,42.74,42.53,42.57,41850.0,30.3981,30.3981,30.2487,30.2772,41850.0
2005-01-24 11:00:00,42.58,42.67,42.58,42.66,54750.0,30.2843,30.3483,30.2843,30.3412,54750.0
2005-01-24 11:05:00,42.67,42.67,42.59,42.59,25050.0,30.3483,30.3483,30.2914,30.2914,25050.0
2005-01-24 11:10:00,42.59,42.66,42.59,42.63,11850.0,30.2914,30.3412,30.2914,30.3198,11850.0
2005-01-24 11:15:00,42.62,42.72,42.59,42.7,15750.0,30.3127,30.3839,30.2914,30.3696,15750.0
2005-01-24 11:20:00,42.69,42.79,42.64,42.79,43950.0,30.3625,30.4336,30.327,30.4336,43950.0
2005-01-24 11:25:00,42.79,42.87,42.79,42.81,16800.0,30.4336,30.4905,30.4336,30.4479,16800.0
2005-01-24 11:30:00,42.86,42.92,42.82,42.92,13050.0,30.4834,30.5261,30.455,30.5261,13050.0
2005-01-24 11:35:00,42.91,42.92,42.81,42.86,12000.0,30.519,30.5261,30.4479,30.4834,12000.0
2005-01-24 11:40:00,42.86,42.86,42.74,42.75,22200.0,30.4834,30.4834,30.3981,30.4052,22200.0
2005-01-24 11:45:00,42.76,42.78,42.73,42.73,7950.0,30.4123,30.4265,30.391,30.391,7950.0
2005-01-24 11:50:00,42.73,42.74,42.69,42.71,9150.0,30.391,30.3981,30.3625,30.3767,9150.0
2005-01-24 11:55:00,42.71,42.71,42.67,42.67,9150.0,30.3767,30.3767,30.3483,30.3483,9150.0
2005-01-24 12:00:00,42.65,42.71,42.64,42.65,23100.0,30.3341,30.3767,30.327,30.3341,23100.0
2005-01-24 12:05:00,42.65,42.65,42.59,42.59,15150.0,30.3341,30.3341,30.2914,30.2914,15150.0
2005-01-24 12:10:00,42.58,42.59,42.47,42.48,19200.0,30.2843,30.2914,30.206,30.2132,19200.0
2005-01-24 12:15:00,42.5,42.5,42.43,42.43,18750.0,30.2274,30.2274,30.1776,30.1776,18750.0
2005-01-24 12:20:00,42.43,42.48,42.25,42.29,33000.0,30.1776,30.2132,30.0496,30.078,33000.0
2005-01-24 12:25:00,42.29,42.44,42.26,42.39,23700.0,30.078,30.1847,30.0567,30.1491,23700.0
2005-01-24 12:30:00,42.4,42.45,42.33,42.35,21750.0,30.1563,30.1918,30.1065,30.1207,21750.0
2005-01-24 12:35:00,42.37,42.43,42.35,42.43,8700.0,30.1349,30.1776,30.1207,30.1776,8700.0
2005-01-24 12:40:00,42.44,42.5,42.43,42.5,8700.0,30.1847,30.2274,30.1776,30.2274,8700.0
2005-01-24 12:45:00,42.5,42.51,42.49,42.51,6300.0,30.2274,30.2345,30.2203,30.2345,6300.0
2005-01-24 12:50:00,42.57,42.57,42.51,42.53,15150.0,30.2772,30.2772,30.2345,30.2487,15150.0
2005-01-24 12:55:00,42.53,42.55,42.51,42.51,5100.0,30.2487,30.2629,30.2345,30.2345,5100.0
2005-01-24 13:00:00,42.5,42.6,42.5,42.57,10950.0,30.2274,30.2985,30.2274,30.2772,10950.0
2005-01-24 13:05:00,42.57,42.58,42.55,42.57,6300.0,30.2772,30.2843,30.2629,30.2772,6300.0
2005-01-24 13:10:00,42.55,42.59,42.55,42.56,7800.0,30.2629,30.2914,30.2629,30.2701,7800.0
2005-01-24 13:15:00,42.59,42.67,42.59,42.59,6150.0,30.2914,30.3483,30.2914,30.2914,6150.0
2005-01-24 13:20:00,42.59,42.67,42.57,42.66,6150.0,30.2914,30.3483,30.2772,30.3412,6150.0
2005-01-24 13:25:00,42.63,42.65,42.58,42.62,7800.0,30.3198,30.3341,30.2843,30.3127,7800.0
2005-01-24 13:30:00,42.61,42.63,42.57,42.58,10200.0,30.3056,30.3198,30.2772,30.2843,10200.0
2005-01-24 13:35:00,42.57,42.58,42.49,42.5,6000.0,30.2772,30.2843,30.2203,30.2274,6000.0
2005-01-24 13:40:00,42.5,42.5,42.45,42.47,10050.0,30.2274,30.2274,30.1918,30.206,10050.0
2005-01-24 13:45:00,42.45,42.47,42.33,42.37,21750.0,30.1918,30.206,30.1065,30.1349,21750.0
2005-01-24 13:50:00,42.37,42.4,42.33,42.4,18000.0,30.1349,30.1563,30.1065,30.1563,18000.0
2005-01-24 13:55:00,42.4,42.4,42.32,42.34,25050.0,30.1563,30.1563,30.0994,30.1136,25050.0
2005-01-24 14:00:00,42.35,42.39,42.32,42.39,27300.0,30.1207,30.1491,30.0994,30.1491,27300.0
2005-01-24 14:05:00,42.38,42.41,42.37,42.39,12300.0,30.142,30.1634,30.1349,30.1491,12300.0
2005-01-24 14:10:00,42.38,42.43,42.37,42.39,6450.0,30.142,30.1776,30.1349,30.1491,6450.0
2005-01-24 14:15:00,42.39,42.39,42.38,42.38,6750.0,30.1491,30.1491,30.142,30.142,6750.0
2005-01-24 14:20:00,42.39,42.39,42.33,42.33,8250.0,30.1491,30.1491,30.1065,30.1065,8250.0
2005-01-24 14:25:00,42.35,42.37,42.33,42.33,25050.0,30.1207,30.1349,30.1065,30.1065,25050.0
2005-01-24 14:30:00,42.33,42.33,42.24,42.25,25050.0,30.1065,30.1065,30.0425,30.0496,25050.0
2005-01-24 14:35:00,42.24,42.27,42.23,42.26,22350.0,30.0425,30.0638,30.0354,30.0567,22350.0
2005-01-24 14:40:00,42.27,42.28,42.22,42.23,8100.0,30.0638,30.0709,30.0282,30.0354,8100.0
2005-01-24 14:45:00,42.23,42.26,42.19,42.21,15750.0,30.0354,30.0567,30.0069,30.0211,15750.0
2005-01-24 14:50:00,42.2,42.23,42.1,42.18,26550.0,30.014,30.0354,29.9429,29.9998,26550.0
2005-01-24 14:55:00,42.16,42.16,42.09,42.13,79650.0,29.9856,29.9856,29.9358,29.9642,79650.0
2005-01-24 15:00:00,42.13,42.17,42.13,42.17,26700.0,29.9642,29.9927,29.9642,29.9927,26700.0
2005-01-24 15:05:00,42.16,42.2,42.15,42.2,10350.0,29.9856,30.014,29.9785,30.014,10350.0
2005-01-24 15:10:00,42.23,42.25,42.2,42.24,22950.0,30.0354,30.0496,30.014,30.0425,22950.0
2005-01-24 15:15:00,42.23,42.25,42.17,42.18,28950.0,30.0354,30.0496,29.9927,29.9998,28950.0
2005-01-24 15:20:00,42.17,42.23,42.14,42.16,22050.0,29.9927,30.0354,29.9713,29.9856,22050.0
2005-01-24 15:25:00,42.16,42.2,42.15,42.2,38550.0,29.9856,30.014,29.9785,30.014,38550.0
2005-01-24 15:30:00,42.21,42.29,42.19,42.29,24450.0,30.0211,30.078,30.0069,30.078,24450.0
2005-01-24 15:35:00,42.28,42.28,42.2,42.2,48300.0,30.0709,30.0709,30.014,30.014,48300.0
2005-01-24 15:40:00,42.19,42.2,42.13,42.13,39600.0,30.0069,30.014,29.9642,29.9642,39600.0
2005-01-24 15:45:00,42.13,42.17,42.11,42.13,45150.0,29.9642,29.9927,29.95,29.9642,45150.0
2005-01-24 15:50:00,42.13,42.25,42.11,42.21,81000.0,29.9642,30.0496,29.95,30.0211,81000.0
2005-01-24 15:55:00,42.2,42.21,42.12,42.13,63600.0,30.014,30.0211,29.9571,29.9642,63600.0
2005-01-25 09:40:00,42.33,42.37,42.33,42.33,128850.0,30.1065,30.1349,30.1065,30.1065,128850.0
2005-01-25 09:45:00,42.33,42.34,42.2,42.2,134850.0,30.1065,30.1136,30.014,30.014,134850.0
2005-01-25 09:50:00,42.19,42.2,42.05,42.08,95700.0,30.0069,30.014,29.9073,29.9287,95700.0
2005-01-25 09:55:00,42.0,42.01,41.89,41.92,57450.0,29.8718,29.8789,29.7935,29.8149,57450.0
2005-01-25 10:00:00,41.91,42.0,41.66,41.67,199500.0,29.8078,29.8718,29.6299,29.6371,199500.0
2005-01-25 10:05:00,41.67,41.87,41.66,41.67,150600.0,29.6371,29.7793,29.6299,29.6371,150600.0
2005-01-25 10:10:00,41.67,41.67,41.48,41.5,174000.0,29.6371,29.6371,29.5019,29.5162,174000.0
2005-01-25 10:15:00,41.5,41.5,41.44,41.44,120000.0,29.5162,29.5162,29.4735,29.4735,120000.0
2005-01-25 10:20:00,41.47,41.77,41.47,41.77,76800.0,29.4948,29.7082,29.4948,29.7082,76800.0
2005-01-25 10:25:00,41.77,41.93,41.75,41.8,117600.0,29.7082,29.822,29.694,29.7295,117600.0
2005-01-25 10:30:00,41.8,41.87,41.74,41.85,131700.0,29.7295,29.7793,29.6868,29.7651,131700.0
2005-01-25 10:35:00,41.85,41.87,41.8,41.85,71100.0,29.7651,29.7793,29.7295,29.7651,71100.0
2005-01-25 10:40:00,41.85,41.93,41.85,41.9,88650.0,29.7651,29.822,29.7651,29.8006,88650.0
2005-01-25 10:45:00,41.9,41.9,41.71,41.71,50550.0,29.8006,29.8006,29.6655,29.6655,50550.0
2005-01-25 10:50:00,41.71,41.77,41.67,41.67,42000.0,29.6655,29.7082,29.6371,29.6371,42000.0
2005-01-25 10:55:00,41.67,41.71,41.67,41.67,31650.0,29.6371,29.6655,29.6371,29.6371,31650.0
2005-01-25 11:00:00,41.67,41.67,41.53,41.57,112050.0,29.6371,29.6371,29.5375,29.5659,112050.0
2005-01-25 11:05:00,41.51,41.73,41.51,41.73,54000.0,29.5233,29.6797,29.5233,29.6797,54000.0
2005-01-25 11:10:00,41.71,41.8,41.71,41.76,65550.0,29.6655,29.7295,29.6655,29.7011,65550.0
2005-01-25 11:15:00,41.76,41.76,41.67,41.68,21450.0,29.7011,29.7011,29.6371,29.6442,21450.0
2005-01-25 11:20:00,41.69,41.73,41.69,41.72,42600.0,29.6513,29.6797,29.6513,29.6726,42600.0
2005-01-25 11:25:00,41.73,41.83,41.73,41.83,33000.0,29.6797,29.7509,29.6797,29.7509,33000.0
2005-01-25 11:30:00,41.83,41.85,41.79,41.8,83700.0,29.7509,29.7651,29.7224,29.7295,83700.0
2005-01-25 11:35:00,41.8,41.85,41.75,41.8,36600.0,29.7295,29.7651,29.694,29.7295,36600.0
2005-01-25 11:40:00,41.79,41.82,41.77,41.77,26550.0,29.7224,29.7437,29.7082,29.7082,26550.0
2005-01-25 11:45:00,41.75,41.83,41.75,41.81,28500.0,29.694,29.7509,29.694,29.7366,28500.0
2005-01-25 11:50:00,41.79,41.83,41.78,41.79,20850.0,29.7224,29.7509,29.7153,29.7224,20850.0
2005-01-25 11:55:00,41.79,41.81,41.75,41.78,26850.0,29.7224,29.7366,29.694,29.7153,26850.0
2005-01-25 12:00:00,41.81,41.83,41.75,41.79,15450.0,29.7366,29.7509,29.694,29.7224,15450.0
2005-01-25 12:05:00,41.78,41.81,41.77,41.81,60600.0,29.7153,29.7366,29.7082,29.7366,60600.0
2005-01-25 12:10:00,41.81,41.83,41.81,41.83,60750.0,29.7366,29.7509,29.7366,29.7509,60750.0
2005-01-25 12:15:00,41.83,41.85,41.83,41.83,253800.0,29.7509,29.7651,29.7509,29.7509,253800.0
2005-01-25 12:20:00,41.84,41.9,41.83,41.89,46200.0,29.758,29.8006,29.7509,29.7935,46200.0
2005-01-25 12:25:00,41.89,41.9,41.85,41.87,45150.0,29.7935,29.8006,29.7651,29.7793,45150.0
2005-01-25 12:30:00,41.87,41.87,41.84,41.87,29250.0,29.7793,29.7793,29.758,29.7793,29250.0
2005-01-25 12:35:00,41.86,41.9,41.86,41.86,57450.0,29.7722,29.8006,29.7722,29.7722,57450.0
2005-01-25 12:40:00,41.87,41.9,41.87,41.9,37050.0,29.7793,29.8006,29.7793,29.8006,37050.0
2005-01-25 12:45:00,41.89,41.9,41.87,41.87,50850.0,29.7935,29.8006,29.7793,29.7793,50850.0
2005-01-25 12:50:00,41.87,41.89,41.87,41.88,150750.0,29.7793,29.7935,29.7793,29.7864,150750.0
2005-01-25 12:55:00,41.88,41.88,41.83,41.85,17400.0,29.7864,29.7864,29.7509,29.7651,17400.0
2005-01-25 13:00:00,41.84,41.87,41.83,41.87,15600.0,29.758,29.7793,29.7509,29.7793,15600.0
2005-01-25 13:05:00,41.86,41.87,41.82,41.86,49350.0,29.7722,29.7793,29.7437,29.7722,49350.0
2005-01-25 13:10:00,41.87,41.89,41.87,41.89,48600.0,29.7793,29.7935,29.7793,29.7935,48600.0
2005-01-25 13:15:00,41.89,41.9,41.89,41.89,24300.0,29.7935,29.8006,29.7935,29.7935,24300.0
2005-01-25 13:20:00,41.9,41.9,41.89,41.89,36000.0,29.8006,29.8006,29.7935,29.7935,36000.0
2005-01-25 13:25:00,41.89,41.89,41.87,41.87,49200.0,29.7935,29.7935,29.7793,29.7793,49200.0
2005-01-25 13:30:00,41.87,41.87,41.8,41.8,22800.0,29.7793,29.7793,29.7295,29.7295,22800.0
2005-01-25 13:35:00,41.8,41.83,41.77,41.8,10650.0,29.7295,29.7509,29.7082,29.7295,10650.0
2005-01-25 13:40:00,41.8,41.8,41.77,41.77,16800.0,29.7295,29.7295,29.7082,29.7082,16800.0
2005-01-25 13:45:00,41.77,41.8,41.77,41.77,11550.0,29.7082,29.7295,29.7082,29.7082,11550.0
2005-01-25 13:50:00,41.77,41.81,41.73,41.73,14550.0,29.7082,29.7366,29.6797,29.6797,14550.0
2005-01-25 13:55:00,41.73,41.78,41.73,41.75,10050.0,29.6797,29.7153,29.6797,29.694,10050.0
2005-01-25 14:00:00,41.75,41.8,41.73,41.8,17400.0,29.694,29.7295,29.6797,29.7295,17400.0
2005-01-25 14:05:00,41.77,41.81,41.77,41.8,176550.0,29.7082,29.7366,29.7082,29.7295,176550.0
2005-01-25 14:10:00,41.81,41.87,41.81,41.87,12150.0,29.7366,29.7793,29.7366,29.7793,12150.0
2005-01-25 14:15:00,41.86,41.87,41.85,41.85,5400.0,29.7722,29.7793,29.7651,29.7651,5400.0
2005-01-25 14:20:00,41.84,41.87,41.83,41.83,14100.0,29.758,29.7793,29.7509,29.7509,14100.0
2005-01-25 14:25:00,41.83,41.87,41.83,41.87,198900.0,29.7509,29.7793,29.7509,29.7793,198900.0
2005-01-25 14:30:00,41.86,41.95,41.86,41.93,60750.0,29.7722,29.8362,29.7722,29.822,60750.0
2005-01-25 14:35:00,41.94,41.99,41.92,41.92,43350.0,29.8291,29.8647,29.8149,29.8149,43350.0
2005-01-25 14:40:00,41.93,41.93,41.92,41.93,248250.0,29.822,29.822,29.8149,29.822,248250.0
2005-01-25 14:45:00,41.93,41.95,41.92,41.94,48000.0,29.822,29.8362,29.8149,29.8291,48000.0
2005-01-25 14:50:00,41.94,41.99,41.91,41.91,15750.0,29.8291,29.8647,29.8078,29.8078,15750.0
2005-01-25 14:55:00,41.93,41.97,41.88,41.89,10350.0,29.822,29.8504,29.7864,29.7935,10350.0
2005-01-25 15:00:00,41.89,41.95,41.89,41.92,23100.0,29.7935,29.8362,29.7935,29.8149,23100.0
2005-01-25 15:05:00,41.92,41.95,41.91,41.91,29550.0,29.8149,29.8362,29.8078,29.8078,29550.0
2005-01-25 15:10:00,41.9,41.91,41.87,41.87,25650.0,29.8006,29.8078,29.7793,29.7793,25650.0
2005-01-25 15:15:00,41.87,41.89,41.87,41.87,34350.0,29.7793,29.7935,29.7793,29.7793,34350.0
2005-01-25 15:20:00,41.88,41.93,41.87,41.93,19050.0,29.7864,29.822,29.7793,29.822,19050.0
2005-01-25 15:25:00,41.91,41.93,41.87,41.87,25650.0,29.8078,29.822,29.7793,29.7793,25650.0
2005-01-25 15:30:00,41.87,41.9,41.87,41.89,26550.0,29.7793,29.8006,29.7793,29.7935,26550.0
2005-01-25 15:35:00,41.89,41.97,41.88,41.95,34200.0,29.7935,29.8504,29.7864,29.8362,34200.0
2005-01-25 15:40:00,41.93,41.99,41.92,41.93,41550.0,29.822,29.8647,29.8149,29.822,41550.0
2005-01-25 15:45:00,41.93,41.93,41.91,41.93,32100.0,29.822,29.822,29.8078,29.822,32100.0
2005-01-25 15:50:00,41.93,41.95,41.92,41.93,53400.0,29.822,29.8362,29.8149,29.822,53400.0
2005-01-25 15:55:00,41.93,41.95,41.93,41.93,90450.0,29.822,29.8362,29.822,29.822,90450.0
2005-01-26 09:30:00,42.07,42.13,42.07,42.07,29100.0,29.9216,29.9642,29.9216,29.9216,29100.0
2005-01-26 09:35:00,42.07,42.07,42.0,42.01,51150.0,29.9216,29.9216,29.8718,29.8789,51150.0
2005-01-26 09:40:00,42.01,42.07,42.0,42.01,61200.0,29.8789,29.9216,29.8718,29.8789,61200.0
2005-01-26 09:45:00,41.97,42.07,41.97,42.05,68700.0,29.8504,29.9216,29.8504,29.9073,68700.0
2005-01-26 09:50:00,42.05,42.05,41.93,42.0,36000.0,29.9073,29.9073,29.822,29.8718,36000.0
2005-01-26 09:55:00,42.0,42.03,41.99,42.02,34650.0,29.8718,29.8931,29.8647,29.886,34650.0
2005-01-26 10:00:00,42.02,42.03,41.99,41.99,66750.0,29.886,29.8931,29.8647,29.8647,66750.0
2005-01-26 10:05:00,41.99,42.1,41.99,42.1,71100.0,29.8647,29.9429,29.8647,29.9429,71100.0
2005-01-26 10:10:00,42.1,42.11,42.07,42.1,69000.0,29.9429,29.95,29.9216,29.9429,69000.0
2005-01-26 10:15:00,42.09,42.13,42.08,42.08,57450.0,29.9358,29.9642,29.9287,29.9287,57450.0
2005-01-26 10:20:00,42.08,42.1,42.06,42.07,37350.0,29.9287,29.9429,29.9144,29.9216,37350.0
2005-01-26 10:25:00,42.07,42.07,42.04,42.06,8550.0,29.9216,29.9216,29.9002,29.9144,8550.0
2005-01-26 10:30:00,42.05,42.06,41.99,42.01,51150.0,29.9073,29.9144,29.8647,29.8789,51150.0
2005-01-26 10:35:00,42.01,42.03,41.99,42.03,55950.0,29.8789,29.8931,29.8647,29.8931,55950.0
2005-01-26 10:40:00,42.03,42.03,42.0,42.03,64350.0,29.8931,29.8931,29.8718,29.8931,64350.0
2005-01-26 10:45:00,42.02,42.03,41.99,42.02,39600.0,29.886,29.8931,29.8647,29.886,39600.0
2005-01-26 10:50:00,42.02,42.03,42.02,42.03,50850.0,29.886,29.8931,29.886,29.8931,50850.0
2005-01-26 10:55:00,42.03,42.03,42.03,42.03,9900.0,29.8931,29.8931,29.8931,29.8931,9900.0
2005-01-26 11:00:00,42.03,42.03,42.01,42.02,19500.0,29.8931,29.8931,29.8789,29.886,19500.0
2005-01-26 11:05:00,42.02,42.03,42.01,42.01,19350.0,29.886,29.8931,29.8789,29.8789,19350.0
2005-01-26 11:10:00,42.01,42.02,42.0,42.01,116250.0,29.8789,29.886,29.8718,29.8789,116250.0
2005-01-26 11:15:00,42.01,42.01,41.99,42.0,23700.0,29.8789,29.8789,29.8647,29.8718,23700.0
2005-01-26 11:20:00,42.0,42.0,41.97,41.98,44550.0,29.8718,29.8718,29.8504,29.8575,44550.0
2005-01-26 11:25:00,41.97,41.98,41.97,41.97,26700.0,29.8504,29.8575,29.8504,29.8504,26700.0
2005-01-26 11:30:00,41.96,41.98,41.95,41.98,9150.0,29.8433,29.8575,29.8362,29.8575,9150.0
2005-01-26 11:35:00,41.98,41.99,41.97,41.99,18000.0,29.8575,29.8647,29.8504,29.8647,18000.0
2005-01-26 11:40:00,41.99,41.99,41.97,41.99,12900.0,29.8647,29.8647,29.8504,29.8647,12900.0
2005-01-26 11:45:00,41.99,41.99,41.97,41.98,25950.0,29.8647,29.8647,29.8504,29.8575,25950.0
2005-01-26 11:50:00,41.98,41.99,41.97,41.99,21300.0,29.8575,29.8647,29.8504,29.8647,21300.0
2005-01-26 11:55:00,41.99,41.99,41.97,41.99,15300.0,29.8647,29.8647,29.8504,29.8647,15300.0
2005-01-26 12:00:00,41.99,42.03,41.98,42.03,19500.0,29.8647,29.8931,29.8575,29.8931,19500.0
2005-01-26 12:05:00,42.02,42.02,41.97,41.97,55200.0,29.886,29.886,29.8504,29.8504,55200.0
2005-01-26 12:10:00,41.97,42.0,41.97,41.99,14250.0,29.8504,29.8718,29.8504,29.8647,14250.0
2005-01-26 12:15:00,42.0,42.0,41.99,42.0,6900.0,29.8718,29.8718,29.8647,29.8718,6900.0
2005-01-26 12:20:00,42.0,42.01,41.99,41.99,8550.0,29.8718,29.8789,29.8647,29.8647,8550.0
2005-01-26 12:25:00,41.99,42.01,41.99,41.99,4650.0,29.8647,29.8789,29.8647,29.8647,4650.0
2005-01-26 12:30:00,41.99,41.99,41.99,41.99,4800.0,29.8647,29.8647,29.8647,29.8647,4800.0
2005-01-26 12:35:00,41.99,42.01,41.99,42.0,60300.0,29.8647,29.8789,29.8647,29.8718,60300.0
2005-01-26 12:40:00,41.99,42.01,41.99,42.0,13350.0,29.8647,29.8789,29.8647,29.8718,13350.0
2005-01-26 12:45:00,42.0,42.02,42.0,42.01,43650.0,29.8718,29.886,29.8718,29.8789,43650.0
2005-01-26 12:50:00,42.01,42.02,42.0,42.0,30300.0,29.8789,29.886,29.8718,29.8718,30300.0
2005-01-26 12:55:00,42.0,42.02,42.0,42.01,206100.0,29.8718,29.886,29.8718,29.8789,206100.0
2005-01-26 13:00:00,42.01,42.01,42.0,42.01,13500.0,29.8789,29.8789,29.8718,29.8789,13500.0
2005-01-26 13:05:00,42.01,42.05,42.01,42.03,13200.0,29.8789,29.9073,29.8789,29.8931,13200.0
2005-01-26 13:10:00,42.03,42.03,42.03,42.03,11550.0,29.8931,29.8931,29.8931,29.8931,11550.0
2005-01-26 13:15:00,42.03,42.05,42.03,42.05,20850.0,29.8931,29.9073,29.8931,29.9073,20850.0
2005-01-26 13:20:00,42.05,42.06,42.03,42.03,7950.0,29.9073,29.9144,29.8931,29.8931,7950.0
2005-01-26 13:25:00,42.04,42.05,42.02,42.04,6750.0,29.9002,29.9073,29.886,29.9002,6750.0
2005-01-26 13:30:00,42.04,42.06,42.04,42.06,13350.0,29.9002,29.9144,29.9002,29.9144,13350.0
2005-01-26 13:35:00,42.05,42.1,42.05,42.08,22950.0,29.9073,29.9429,29.9073,29.9287,22950.0
2005-01-26 13:40:00,42.08,42.08,42.05,42.05,7350.0,29.9287,29.9287,29.9073,29.9073,7350.0
2005-01-26 13:45:00,42.05,42.07,42.05,42.06,16050.0,29.9073,29.9216,29.9073,29.9144,16050.0
2005-01-26 13:50:00,42.05,42.09,42.05,42.09,12150.0,29.9073,29.9358,29.9073,29.9358,12150.0
2005-01-26 13:55:00,42.08,42.09,42.05,42.05,9300.0,29.9287,29.9358,29.9073,29.9073,9300.0
2005-01-26 14:00:00,42.05,42.06,42.03,42.06,11250.0,29.9073,29.9144,29.8931,29.9144,11250.0
2005-01-26 14:05:00,42.06,42.07,42.04,42.05,12900.0,29.9144,29.9216,29.9002,29.9073,12900.0
2005-01-26 14:10:00,42.05,42.06,42.03,42.03,13350.0,29.9073,29.9144,29.8931,29.8931,13350.0
2005-01-26 14:15:00,42.03,42.03,42.0,42.0,23100.0,29.8931,29.8931,29.8718,29.8718,23100.0
2005-01-26 14:20:00,42.0,42.01,41.97,41.99,21000.0,29.8718,29.8789,29.8504,29.8647,21000.0
2005-01-26 14:25:00,42.01,42.03,41.99,42.0,13950.0,29.8789,29.8931,29.8647,29.8718,13950.0
2005-01-26 14:30:00,42.0,42.03,41.99,42.02,12600.0,29.8718,29.8931,29.8647,29.886,12600.0
2005-01-26 14:35:00,42.02,42.03,42.0,42.0,38700.0,29.886,29.8931,29.8718,29.8718,38700.0
2005-01-26 14:40:00,42.0,42.01,42.0,42.01,31350.0,29.8718,29.8789,29.8718,29.8789,31350.0
2005-01-26 14:45:00,42.01,42.03,42.01,42.02,26700.0,29.8789,29.8931,29.8789,29.886,26700.0
2005-01-26 14:50:00,42.02,42.03,42.01,42.03,20700.0,29.886,29.8931,29.8789,29.8931,20700.0
2005-01-26 14:55:00,42.03,42.05,42.02,42.04,23550.0,29.8931,29.9073,29.886,29.9002,23550.0
2005-01-26 15:00:00,42.03,42.07,42.03,42.07,19050.0,29.8931,29.9216,29.8931,29.9216,19050.0
2005-01-26 15:05:00,42.06,42.07,42.02,42.03,35400.0,29.9144,29.9216,29.886,29.8931,35400.0
2005-01-26 15:10:00,42.03,42.04,42.01,42.01,33150.0,29.8931,29.9002,29.8789,29.8789,33150.0
2005-01-26 15:15:00,42.01,42.05,42.01,42.03,24900.0,29.8789,29.9073,29.8789,29.8931,24900.0
2005-01-26 15:20:00,42.03,42.07,42.02,42.06,24300.0,29.8931,29.9216,29.886,29.9144,24300.0
2005-01-26 15:25:00,42.06,42.09,42.04,42.05,22650.0,29.9144,29.9358,29.9002,29.9073,22650.0
2005-01-26 15:30:00,42.05,42.06,42.05,42.06,19500.0,29.9073,29.9144,29.9073,29.9144,19500.0
2005-01-26 15:35:00,42.06,42.07,42.05,42.07,41850.0,29.9144,29.9216,29.9073,29.9216,41850.0
2005-01-26 15:40:00,42.07,42.13,42.06,42.07,72450.0,29.9216,29.9642,29.9144,29.9216,72450.0
2005-01-26 15:45:00,42.07,42.07,42.05,42.07,60600.0,29.9216,29.9216,29.9073,29.9216,60600.0
2005-01-26 15:50:00,42.07,42.07,42.05,42.05,33300.0,29.9216,29.9216,29.9073,29.9073,33300.0
2005-01-26 15:55:00,42.06,42.09,42.05,42.09,41850.0,29.9144,29.9358,29.9073,29.9358,41850.0
2005-01-27 09:35:00,41.89,41.89,41.61,41.62,103050.0,29.7935,29.7935,29.5944,29.6015,103050.0
2005-01-27 09:40:00,41.63,41.9,41.62,41.89,38850.0,29.6086,29.8006,29.6015,29.7935,38850.0
2005-01-27 09:45:00,41.9,41.9,41.83,41.85,26850.0,29.8006,29.8006,29.7509,29.7651,26850.0
2005-01-27 09:50:00,41.81,41.91,41.81,41.91,18150.0,29.7366,29.8078,29.7366,29.8078,18150.0
2005-01-27 09:55:00,42.0,42.19,41.99,42.09,30150.0,29.8718,30.0069,29.8647,29.9358,30150.0
2005-01-27 10:00:00,42.07,42.08,42.0,42.0,13800.0,29.9216,29.9287,29.8718,29.8718,13800.0
2005-01-27 10:05:00,42.01,42.05,42.01,42.03,18900.0,29.8789,29.9073,29.8789,29.8931,18900.0
2005-01-27 10:10:00,42.01,42.02,42.0,42.02,44250.0,29.8789,29.886,29.8718,29.886,44250.0
2005-01-27 10:15:00,42.02,42.02,41.97,42.02,19650.0,29.886,29.886,29.8504,29.886,19650.0
2005-01-27 10:20:00,42.05,42.13,42.05,42.13,10800.0,29.9073,29.9642,29.9073,29.9642,10800.0
2005-01-27 10:25:00,42.13,42.17,42.06,42.06,33750.0,29.9642,29.9927,29.9144,29.9144,33750.0
2005-01-27 10:30:00,42.06,42.06,42.01,42.03,13050.0,29.9144,29.9144,29.8789,29.8931,13050.0
2005-01-27 10:35:00,42.03,42.05,42.03,42.05,22200.0,29.8931,29.9073,29.8931,29.9073,22200.0
2005-01-27 10:40:00,42.09,42.35,42.09,42.33,37050.0,29.9358,30.1207,29.9358,30.1065,37050.0
2005-01-27 10:45:00,42.33,42.33,42.28,42.33,26100.0,30.1065,30.1065,30.0709,30.1065,26100.0
2005-01-27 10:50:00,42.33,42.38,42.32,42.37,12300.0,30.1065,30.142,30.0994,30.1349,12300.0
2005-01-27 10:55:00,42.37,42.49,42.37,42.49,11700.0,30.1349,30.2203,30.1349,30.2203,11700.0
2005-01-27 11:00:00,42.57,42.62,42.53,42.59,64050.0,30.2772,30.3127,30.2487,30.2914,64050.0
2005-01-27 11:05:00,42.67,42.67,42.55,42.6,98700.0,30.3483,30.3483,30.2629,30.2985,98700.0
2005-01-27 11:10:00,42.6,42.67,42.6,42.64,34800.0,30.2985,30.3483,30.2985,30.327,34800.0
2005-01-27 11:15:00,42.64,42.79,42.64,42.79,41700.0,30.327,30.4336,30.327,30.4336,41700.0
2005-01-27 11:20:00,42.77,42.77,42.67,42.7,34950.0,30.4194,30.4194,30.3483,30.3696,34950.0
2005-01-27 11:25:00,42.73,42.77,42.73,42.76,18450.0,30.391,30.4194,30.391,30.4123,18450.0
2005-01-27 11:30:00,42.75,42.75,42.62,42.7,29700.0,30.4052,30.4052,30.3127,30.3696,29700.0
2005-01-27 11:35:00,42.69,42.71,42.69,42.71,18000.0,30.3625,30.3767,30.3625,30.3767,18000.0
2005-01-27 11:40:00,42.69,42.72,42.67,42.69,30000.0,30.3625,30.3839,30.3483,30.3625,30000.0
2005-01-27 11:45:00,42.69,42.69,42.59,42.65,23550.0,30.3625,30.3625,30.2914,30.3341,23550.0
2005-01-27 11:50:00,42.67,42.73,42.67,42.7,9600.0,30.3483,30.391,30.3483,30.3696,9600.0
2005-01-27 11:55:00,42.7,42.7,42.61,42.65,9600.0,30.3696,30.3696,30.3056,30.3341,9600.0
2005-01-27 12:00:00,42.67,42.67,42.61,42.67,29100.0,30.3483,30.3483,30.3056,30.3483,29100.0
2005-01-27 12:05:00,42.65,42.66,42.63,42.63,13050.0,30.3341,30.3412,30.3198,30.3198,13050.0
2005-01-27 12:10:00,42.63,42.67,42.63,42.67,20700.0,30.3198,30.3483,30.3198,30.3483,20700.0
2005-01-27 12:15:00,42.67,42.67,42.63,42.65,3000.0,30.3483,30.3483,30.3198,30.3341,3000.0
2005-01-27 12:20:00,42.65,42.67,42.55,42.55,19350.0,30.3341,30.3483,30.2629,30.2629,19350.0
2005-01-27 12:25:00,42.57,42.57,42.53,42.53,5700.0,30.2772,30.2772,30.2487,30.2487,5700.0
2005-01-27 12:30:00,42.53,42.6,42.51,42.57,11100.0,30.2487,30.2985,30.2345,30.2772,11100.0
2005-01-27 12:35:00,42.57,42.67,42.57,42.66,21750.0,30.2772,30.3483,30.2772,30.3412,21750.0
2005-01-27 12:40:00,42.65,42.69,42.64,42.65,9900.0,30.3341,30.3625,30.327,30.3341,9900.0
2005-01-27 12:45:00,42.65,42.67,42.65,42.67,9300.0,30.3341,30.3483,30.3341,30.3483,9300.0
2005-01-27 12:50:00,42.67,42.68,42.66,42.66,8400.0,30.3483,30.3554,30.3412,30.3412,8400.0
2005-01-27 12:55:00,42.65,42.69,42.63,42.69,16500.0,30.3341,30.3625,30.3198,30.3625,16500.0
2005-01-27 13:00:00,42.69,42.69,42.66,42.67,29850.0,30.3625,30.3625,30.3412,30.3483,29850.0
2005-01-27 13:05:00,42.67,42.68,42.57,42.6,17100.0,30.3483,30.3554,30.2772,30.2985,17100.0
2005-01-27 13:10:00,42.61,42.61,42.57,42.59,6900.0,30.3056,30.3056,30.2772,30.2914,6900.0
2005-01-27 13:15:00,42.59,42.61,42.57,42.6,8100.0,30.2914,30.3056,30.2772,30.2985,8100.0
2005-01-27 13:20:00,42.59,42.61,42.58,42.59,8250.0,30.2914,30.3056,30.2843,30.2914,8250.0
2005-01-27 13:25:00,42.59,42.61,42.59,42.6,14250.0,30.2914,30.3056,30.2914,30.2985,14250.0
2005-01-27 13:30:00,42.58,42.58,42.55,42.56,16950.0,30.2843,30.2843,30.2629,30.2701,16950.0
2005-01-27 13:35:00,42.55,42.6,42.54,42.6,6450.0,30.2629,30.2985,30.2558,30.2985,6450.0
2005-01-27 13:40:00,42.59,42.61,42.59,42.59,17550.0,30.2914,30.3056,30.2914,30.2914,17550.0
2005-01-27 13:45:00,42.57,42.59,42.55,42.55,7500.0,30.2772,30.2914,30.2629,30.2629,7500.0
2005-01-27 13:50:00,42.55,42.58,42.5,42.57,38100.0,30.2629,30.2843,30.2274,30.2772,38100.0
2005-01-27 13:55:00,42.57,42.58,42.54,42.57,12750.0,30.2772,30.2843,30.2558,30.2772,12750.0
2005-01-27 14:00:00,42.57,42.6,42.56,42.56,26100.0,30.2772,30.2985,30.2701,30.2701,26100.0
2005-01-27 14:05:00,42.56,42.57,42.53,42.55,43500.0,30.2701,30.2772,30.2487,30.2629,43500.0
2005-01-27 14:10:00,42.53,42.57,42.53,42.57,25200.0,30.2487,30.2772,30.2487,30.2772,25200.0
2005-01-27 14:15:00,42.57,42.58,42.55,42.57,8550.0,30.2772,30.2843,30.2629,30.2772,8550.0
2005-01-27 14:20:00,42.57,42.61,42.56,42.61,8700.0,30.2772,30.3056,30.2701,30.3056,8700.0
2005-01-27 14:25:00,42.61,42.62,42.59,42.61,23250.0,30.3056,30.3127,30.2914,30.3056,23250.0
2005-01-27 14:30:00,42.59,42.62,42.59,42.6,23400.0,30.2914,30.3127,30.2914,30.2985,23400.0
2005-01-27 14:35:00,42.62,42.65,42.61,42.65,53550.0,30.3127,30.3341,30.3056,30.3341,53550.0
2005-01-27 14:40:00,42.65,42.67,42.63,42.67,31050.0,30.3341,30.3483,30.3198,30.3483,31050.0
2005-01-27 14:45:00,42.66,42.66,42.6,42.65,7650.0,30.3412,30.3412,30.2985,30.3341,7650.0
2005-01-27 14:50:00,42.64,42.64,42.61,42.61,5100.0,30.327,30.327,30.3056,30.3056,5100.0
2005-01-27 14:55:00,42.61,42.61,42.59,42.59,7950.0,30.3056,30.3056,30.2914,30.2914,7950.0
2005-01-27 15:00:00,42.59,42.59,42.51,42.52,16650.0,30.2914,30.2914,30.2345,30.2416,16650.0
2005-01-27 15:05:00,42.51,42.52,42.43,42.46,16050.0,30.2345,30.2416,30.1776,30.1989,16050.0
2005-01-27 15:10:00,42.46,42.53,42.46,42.52,34350.0,30.1989,30.2487,30.1989,30.2416,34350.0
2005-01-27 15:15:00,42.52,42.54,42.48,42.53,62550.0,30.2416,30.2558,30.2132,30.2487,62550.0
2005-01-27 15:20:00,42.52,42.53,42.49,42.49,27450.0,30.2416,30.2487,30.2203,30.2203,27450.0
2005-01-27 15:25:00,42.5,42.55,42.5,42.55,22050.0,30.2274,30.2629,30.2274,30.2629,22050.0
2005-01-27 15:30:00,42.54,42.61,42.53,42.59,46200.0,30.2558,30.3056,30.2487,30.2914,46200.0
2005-01-27 15:35:00,42.61,42.63,42.53,42.54,41850.0,30.3056,30.3198,30.2487,30.2558,41850.0
2005-01-27 15:40:00,42.53,42.53,42.51,42.51,39000.0,30.2487,30.2487,30.2345,30.2345,39000.0
2005-01-27 15:45:00,42.49,42.54,42.49,42.52,43950.0,30.2203,30.2558,30.2203,30.2416,43950.0
2005-01-27 15:50:00,42.52,42.65,42.52,42.63,48900.0,30.2416,30.3341,30.2416,30.3198,48900.0
2005-01-27 15:55:00,42.64,42.69,42.64,42.69,64500.0,30.327,30.3625,30.327,30.3625,64500.0
2005-01-28 09:30:00,42.75,42.83,42.75,42.79,19800.0,30.4052,30.4621,30.4052,30.4336,19800.0
2005-01-28 09:35:00,42.79,42.79,42.75,42.78,23850.0,30.4336,30.4336,30.4052,30.4265,23850.0
2005-01-28 09:40:00,42.75,42.75,42.6,42.6,35100.0,30.4052,30.4052,30.2985,30.2985,35100.0
2005-01-28 09:45:00,42.55,42.55,42.46,42.54,13950.0,30.2629,30.2629,30.1989,30.2558,13950.0
2005-01-28 09:50:00,42.54,42.83,42.54,42.83,19650.0,30.2558,30.4621,30.2558,30.4621,19650.0
2005-01-28 09:55:00,42.8,42.82,42.57,42.57,12900.0,30.4408,30.455,30.2772,30.2772,12900.0
2005-01-28 10:00:00,42.57,42.57,42.53,42.53,7200.0,30.2772,30.2772,30.2487,30.2487,7200.0
2005-01-28 10:05:00,42.53,42.53,42.43,42.47,20550.0,30.2487,30.2487,30.1776,30.206,20550.0
2005-01-28 10:10:00,42.47,42.53,42.47,42.51,8100.0,30.206,30.2487,30.206,30.2345,8100.0
2005-01-28 10:15:00,42.52,42.52,42.41,42.49,11700.0,30.2416,30.2416,30.1634,30.2203,11700.0
2005-01-28 10:20:00,42.52,42.57,42.46,42.48,14850.0,30.2416,30.2772,30.1989,30.2132,14850.0
2005-01-28 10:25:00,42.49,42.56,42.48,42.56,9000.0,30.2203,30.2701,30.2132,30.2701,9000.0
2005-01-28 10:30:00,42.53,42.55,42.51,42.55,14400.0,30.2487,30.2629,30.2345,30.2629,14400.0
2005-01-28 10:35:00,42.57,42.7,42.55,42.7,11100.0,30.2772,30.3696,30.2629,30.3696,11100.0
2005-01-28 10:40:00,42.72,42.73,42.69,42.69,14100.0,30.3839,30.391,30.3625,30.3625,14100.0
2005-01-28 10:45:00,42.69,42.7,42.65,42.67,22350.0,30.3625,30.3696,30.3341,30.3483,22350.0
2005-01-28 10:50:00,42.67,42.67,42.47,42.51,11850.0,30.3483,30.3483,30.206,30.2345,11850.0
2005-01-28 10:55:00,42.51,42.58,42.51,42.56,12450.0,30.2345,30.2843,30.2345,30.2701,12450.0
2005-01-28 11:00:00,42.52,42.55,42.52,42.54,4650.0,30.2416,30.2629,30.2416,30.2558,4650.0
2005-01-28 11:05:00,42.51,42.51,42.4,42.41,18900.0,30.2345,30.2345,30.1563,30.1634,18900.0
2005-01-28 11:10:00,42.4,42.4,42.3,42.3,24750.0,30.1563,30.1563,30.0851,30.0851,24750.0
2005-01-28 11:15:00,42.3,42.31,42.22,42.23,20850.0,30.0851,30.0922,30.0282,30.0354,20850.0
2005-01-28 11:20:00,42.22,42.23,42.17,42.23,29100.0,30.0282,30.0354,29.9927,30.0354,29100.0
2005-01-28 11:25:00,42.3,42.3,42.2,42.27,15900.0,30.0851,30.0851,30.014,30.0638,15900.0
2005-01-28 11:30:00,42.25,42.3,42.22,42.28,15000.0,30.0496,30.0851,30.0282,30.0709,15000.0
2005-01-28 11:35:00,42.3,42.3,42.24,42.24,8850.0,30.0851,30.0851,30.0425,30.0425,8850.0
2005-01-28 11:40:00,42.24,42.29,42.21,42.29,9000.0,30.0425,30.078,30.0211,30.078,9000.0
2005-01-28 11:45:00,42.27,42.35,42.27,42.33,28350.0,30.0638,30.1207,30.0638,30.1065,28350.0
2005-01-28 11:50:00,42.28,42.33,42.27,42.29,18300.0,30.0709,30.1065,30.0638,30.078,18300.0
2005-01-28 11:55:00,42.3,42.33,42.29,42.29,24900.0,30.0851,30.1065,30.078,30.078,24900.0
2005-01-28 12:00:00,42.27,42.27,42.23,42.23,3600.0,30.0638,30.0638,30.0354,30.0354,3600.0
2005-01-28 12:05:00,42.23,42.29,42.23,42.29,23250.0,30.0354,30.078,30.0354,30.078,23250.0
2005-01-28 12:10:00,42.27,42.3,42.2,42.29,18450.0,30.0638,30.0851,30.014,30.078,18450.0
2005-01-28 12:15:00,42.27,42.29,42.23,42.29,9150.0,30.0638,30.078,30.0354,30.078,9150.0
2005-01-28 12:20:00,42.3,42.33,42.27,42.27,11400.0,30.0851,30.1065,30.0638,30.0638,11400.0
2005-01-28 12:25:00,42.27,42.27,42.21,42.21,7650.0,30.0638,30.0638,30.0211,30.0211,7650.0
2005-01-28 12:30:00,42.23,42.27,42.23,42.27,5550.0,30.0354,30.0638,30.0354,30.0638,5550.0
2005-01-28 12:35:00,42.25,42.25,42.21,42.21,2550.0,30.0496,30.0496,30.0211,30.0211,2550.0
2005-01-28 12:40:00,42.22,42.27,42.22,42.24,9750.0,30.0282,30.0638,30.0282,30.0425,9750.0
2005-01-28 12:45:00,42.27,42.27,42.21,42.27,8550.0,30.0638,30.0638,30.0211,30.0638,8550.0
2005-01-28 12:50:00,42.29,42.31,42.27,42.27,4350.0,30.078,30.0922,30.0638,30.0638,4350.0
2005-01-28 12:55:00,42.26,42.28,42.25,42.28,8700.0,30.0567,30.0709,30.0496,30.0709,8700.0
2005-01-28 13:00:00,42.27,42.29,42.27,42.28,7200.0,30.0638,30.078,30.0638,30.0709,7200.0
2005-01-28 13:05:00,42.29,42.32,42.28,42.31,4200.0,30.078,30.0994,30.0709,30.0922,4200.0
2005-01-28 13:10:00,42.31,42.33,42.29,42.31,3600.0,30.0922,30.1065,30.078,30.0922,3600.0
2005-01-28 13:15:00,42.33,42.36,42.33,42.35,5850.0,30.1065,30.1278,30.1065,30.1207,5850.0
2005-01-28 13:20:00,42.35,42.4,42.35,42.4,2100.0,30.1207,30.1563,30.1207,30.1563,2100.0
2005-01-28 13:25:00,42.4,42.47,42.4,42.47,7800.0,30.1563,30.206,30.1563,30.206,7800.0
2005-01-28 13:30:00,42.45,42.45,42.39,42.39,4500.0,30.1918,30.1918,30.1491,30.1491,4500.0
2005-01-28 13:35:00,42.38,42.4,42.37,42.4,8550.0,30.142,30.1563,30.1349,30.1563,8550.0
2005-01-28 13:40:00,42.4,42.41,42.38,42.39,12450.0,30.1563,30.1634,30.142,30.1491,12450.0
2005-01-28 13:45:00,42.4,42.44,42.4,42.44,4650.0,30.1563,30.1847,30.1563,30.1847,4650.0
2005-01-28 13:50:00,42.43,42.48,42.4,42.42,30000.0,30.1776,30.2132,30.1563,30.1705,30000.0
2005-01-28 13:55:00,42.41,42.43,42.41,42.43,9000.0,30.1634,30.1776,30.1634,30.1776,9000.0
2005-01-28 14:00:00,42.43,42.45,42.43,42.45,7350.0,30.1776,30.1918,30.1776,30.1918,7350.0
2005-01-28 14:05:00,42.45,42.45,42.4,42.4,11850.0,30.1918,30.1918,30.1563,30.1563,11850.0
2005-01-28 14:10:00,42.39,42.46,42.39,42.46,10350.0,30.1491,30.1989,30.1491,30.1989,10350.0
2005-01-28 14:15:00,42.46,42.47,42.43,42.46,8550.0,30.1989,30.206,30.1776,30.1989,8550.0
2005-01-28 14:20:00,42.45,42.47,42.39,42.43,10500.0,30.1918,30.206,30.1491,30.1776,10500.0
2005-01-28 14:25:00,42.44,42.44,42.4,42.43,6450.0,30.1847,30.1847,30.1563,30.1776,6450.0
2005-01-28 14:30:00,42.43,42.49,42.43,42.49,7650.0,30.1776,30.2203,30.1776,30.2203,7650.0
2005-01-28 14:35:00,42.49,42.51,42.46,42.51,11100.0,30.2203,30.2345,30.1989,30.2345,11100.0
2005-01-28 14:40:00,42.51,42.52,42.49,42.49,5400.0,30.2345,30.2416,30.2203,30.2203,5400.0
2005-01-28 14:45:00,42.48,42.51,42.47,42.49,9150.0,30.2132,30.2345,30.206,30.2203,9150.0
2005-01-28 14:50:00,42.49,42.49,42.47,42.49,11550.0,30.2203,30.2203,30.206,30.2203,11550.0
2005-01-28 14:55:00,42.51,42.51,42.48,42.49,8850.0,30.2345,30.2345,30.2132,30.2203,8850.0
2005-01-28 15:00:00,42.5,42.52,42.47,42.52,9300.0,30.2274,30.2416,30.206,30.2416,9300.0
2005-01-28 15:05:00,42.52,42.52,42.49,42.51,8550.0,30.2416,30.2416,30.2203,30.2345,8550.0
2005-01-28 15:10:00,42.52,42.53,42.47,42.51,13800.0,30.2416,30.2487,30.206,30.2345,13800.0
2005-01-28 15:15:00,42.51,42.53,42.49,42.53,12600.0,30.2345,30.2487,30.2203,30.2487,12600.0
2005-01-28 15:20:00,42.52,42.52,42.47,42.51,14100.0,30.2416,30.2416,30.206,30.2345,14100.0
2005-01-28 15:25:00,42.51,42.51,42.5,42.51,22350.0,30.2345,30.2345,30.2274,30.2345,22350.0
2005-01-28 15:30:00,42.5,42.51,42.46,42.46,39000.0,30.2274,30.2345,30.1989,30.1989,39000.0
2005-01-28 15:35:00,42.47,42.57,42.46,42.57,28500.0,30.206,30.2772,30.1989,30.2772,28500.0
2005-01-28 15:40:00,42.56,42.66,42.55,42.65,24300.0,30.2701,30.3412,30.2629,30.3341,24300.0
2005-01-28 15:45:00,42.64,42.65,42.61,42.65,15900.0,30.327,30.3341,30.3056,30.3341,15900.0
2005-01-28 15:50:00,42.64,42.66,42.5,42.55,24450.0,30.327,30.3412,30.2274,30.2629,24450.0
2005-01-28 15:55:00,42.52,42.54,42.51,42.54,49350.0,30.2416,30.2558,30.2345,30.2558,49350.0
2005-01-31 09:30:00,42.97,42.97,42.93,42.95,24900.0,30.5617,30.5617,30.5332,30.5474,24900.0
2005-01-31 09:35:00,42.95,43.0,42.9,42.93,39450.0,30.5474,30.583,30.5119,30.5332,39450.0
2005-01-31 09:40:00,42.9,42.9,42.87,42.87,18900.0,30.5119,30.5119,30.4905,30.4905,18900.0
2005-01-31 09:45:00,42.87,42.87,42.77,42.81,21600.0,30.4905,30.4905,30.4194,30.4479,21600.0
2005-01-31 09:50:00,42.81,42.85,42.8,42.84,24900.0,30.4479,30.4763,30.4408,30.4692,24900.0
2005-01-31 09:55:00,42.85,42.94,42.83,42.91,12600.0,30.4763,30.5403,30.4621,30.519,12600.0
2005-01-31 10:00:00,42.94,42.97,42.85,42.95,15450.0,30.5403,30.5617,30.4763,30.5474,15450.0
2005-01-31 10:05:00,42.95,43.03,42.93,42.93,28500.0,30.5474,30.6043,30.5332,30.5332,28500.0
2005-01-31 10:10:00,42.93,42.95,42.9,42.95,10500.0,30.5332,30.5474,30.5119,30.5474,10500.0
2005-01-31 10:15:00,42.95,42.97,42.93,42.93,13650.0,30.5474,30.5617,30.5332,30.5332,13650.0
2005-01-31 10:20:00,42.94,43.01,42.93,42.98,33900.0,30.5403,30.5901,30.5332,30.5688,33900.0
2005-01-31 10:25:00,42.98,43.1,42.98,43.09,13500.0,30.5688,30.6541,30.5688,30.647,13500.0
2005-01-31 10:30:00,43.09,43.15,43.09,43.13,41100.0,30.647,30.6897,30.647,30.6755,41100.0
2005-01-31 10:35:00,43.14,43.15,43.11,43.11,10050.0,30.6826,30.6897,30.6612,30.6612,10050.0
2005-01-31 10:40:00,43.12,43.15,43.12,43.13,27300.0,30.6683,30.6897,30.6683,30.6755,27300.0
2005-01-31 10:45:00,43.13,43.24,43.12,43.24,29700.0,30.6755,30.7537,30.6683,30.7537,29700.0
2005-01-31 10:50:00,43.24,43.25,43.17,43.21,36450.0,30.7537,30.7608,30.7039,30.7324,36450.0
2005-01-31 10:55:00,43.2,43.27,43.2,43.26,24300.0,30.7252,30.775,30.7252,30.7679,24300.0
2005-01-31 11:00:00,43.25,43.25,43.21,43.22,18450.0,30.7608,30.7608,30.7324,30.7395,18450.0
2005-01-31 11:05:00,43.21,43.21,43.14,43.15,13500.0,30.7324,30.7324,30.6826,30.6897,13500.0
2005-01-31 11:10:00,43.14,43.14,43.09,43.11,8550.0,30.6826,30.6826,30.647,30.6612,8550.0
2005-01-31 11:15:00,43.11,43.12,43.06,43.09,12150.0,30.6612,30.6683,30.6257,30.647,12150.0
2005-01-31 11:20:00,43.09,43.11,43.08,43.11,10200.0,30.647,30.6612,30.6399,30.6612,10200.0
2005-01-31 11:25:00,43.13,43.25,43.13,43.19,11250.0,30.6755,30.7608,30.6755,30.7181,11250.0
2005-01-31 11:30:00,43.19,43.19,43.17,43.17,24000.0,30.7181,30.7181,30.7039,30.7039,24000.0
2005-01-31 11:35:00,43.17,43.21,43.17,43.19,7950.0,30.7039,30.7324,30.7039,30.7181,7950.0
2005-01-31 11:40:00,43.2,43.2,43.17,43.17,19350.0,30.7252,30.7252,30.7039,30.7039,19350.0
2005-01-31 11:45:00,43.17,43.19,43.17,43.19,3600.0,30.7039,30.7181,30.7039,30.7181,3600.0
2005-01-31 11:50:00,43.19,43.25,43.19,43.25,9750.0,30.7181,30.7608,30.7181,30.7608,9750.0
2005-01-31 11:55:00,43.25,43.26,43.23,43.25,20100.0,30.7608,30.7679,30.7466,30.7608,20100.0
2005-01-31 12:00:00,43.26,43.32,43.26,43.32,12450.0,30.7679,30.8106,30.7679,30.8106,12450.0
2005-01-31 12:05:00,43.33,43.33,43.3,43.3,10350.0,30.8177,30.8177,30.7964,30.7964,10350.0
2005-01-31 12:10:00,43.31,43.31,43.29,43.29,3450.0,30.8035,30.8035,30.7893,30.7893,3450.0
2005-01-31 12:15:00,43.29,43.3,43.29,43.3,3900.0,30.7893,30.7964,30.7893,30.7964,3900.0
2005-01-31 12:20:00,43.29,43.36,43.29,43.36,21000.0,30.7893,30.839,30.7893,30.839,21000.0
2005-01-31 12:25:00,43.38,43.42,43.28,43.29,33450.0,30.8533,30.8817,30.7821,30.7893,33450.0
2005-01-31 12:30:00,43.29,43.33,43.27,43.27,6750.0,30.7893,30.8177,30.775,30.775,6750.0
2005-01-31 12:35:00,43.25,43.27,43.25,43.27,7050.0,30.7608,30.775,30.7608,30.775,7050.0
2005-01-31 12:40:00,43.27,43.33,43.27,43.31,3600.0,30.775,30.8177,30.775,30.8035,3600.0
2005-01-31 12:45:00,43.32,43.33,43.29,43.29,7650.0,30.8106,30.8177,30.7893,30.7893,7650.0
2005-01-31 12:50:00,43.29,43.29,43.27,43.29,6750.0,30.7893,30.7893,30.775,30.7893,6750.0
2005-01-31 12:55:00,43.3,43.31,43.29,43.31,4500.0,30.7964,30.8035,30.7893,30.8035,4500.0
2005-01-31 13:00:00,43.31,43.35,43.31,43.35,23400.0,30.8035,30.8319,30.8035,30.8319,23400.0
2005-01-31 13:05:00,43.36,43.43,43.33,43.43,27150.0,30.839,30.8888,30.8177,30.8888,27150.0
2005-01-31 13:10:00,43.42,43.42,43.39,43.42,5550.0,30.8817,30.8817,30.8604,30.8817,5550.0
2005-01-31 13:15:00,43.43,43.45,43.37,43.4,11550.0,30.8888,30.9031,30.8462,30.8675,11550.0
2005-01-31 13:20:00,43.4,43.44,43.39,43.42,16800.0,30.8675,30.8959,30.8604,30.8817,16800.0
2005-01-31 13:25:00,43.42,43.55,43.42,43.5,76200.0,30.8817,30.9742,30.8817,30.9386,76200.0
2005-01-31 13:30:00,43.5,43.51,43.43,43.43,19200.0,30.9386,30.9457,30.8888,30.8888,19200.0
2005-01-31 13:35:00,43.42,43.45,43.42,43.45,9300.0,30.8817,30.9031,30.8817,30.9031,9300.0
2005-01-31 13:40:00,43.45,43.47,43.45,43.45,4050.0,30.9031,30.9173,30.9031,30.9031,4050.0
2005-01-31 13:45:00,43.45,43.45,43.41,43.41,8100.0,30.9031,30.9031,30.8746,30.8746,8100.0
2005-01-31 13:50:00,43.41,43.43,43.33,43.37,23250.0,30.8746,30.8888,30.8177,30.8462,23250.0
2005-01-31 13:55:00,43.37,43.39,43.37,43.38,7200.0,30.8462,30.8604,30.8462,30.8533,7200.0
2005-01-31 14:00:00,43.39,43.47,43.39,43.44,17850.0,30.8604,30.9173,30.8604,30.8959,17850.0
2005-01-31 14:05:00,43.42,43.44,43.42,43.44,6600.0,30.8817,30.8959,30.8817,30.8959,6600.0
2005-01-31 14:10:00,43.44,43.49,43.44,43.49,12600.0,30.8959,30.9315,30.8959,30.9315,12600.0
2005-01-31 14:15:00,43.5,43.51,43.43,43.43,13650.0,30.9386,30.9457,30.8888,30.8888,13650.0
2005-01-31 14:20:00,43.43,43.44,43.4,43.41,9600.0,30.8888,30.8959,30.8675,30.8746,9600.0
2005-01-31 14:25:00,43.43,43.43,43.4,43.4,5850.0,30.8888,30.8888,30.8675,30.8675,5850.0
2005-01-31 14:30:00,43.39,43.4,43.35,43.39,21450.0,30.8604,30.8675,30.8319,30.8604,21450.0
2005-01-31 14:35:00,43.39,43.41,43.36,43.37,17700.0,30.8604,30.8746,30.839,30.8462,17700.0
2005-01-31 14:40:00,43.37,43.42,43.35,43.41,20550.0,30.8462,30.8817,30.8319,30.8746,20550.0
2005-01-31 14:45:00,43.43,43.45,43.43,43.43,17850.0,30.8888,30.9031,30.8888,30.8888,17850.0
2005-01-31 14:50:00,43.43,43.44,43.43,43.43,13800.0,30.8888,30.8959,30.8888,30.8888,13800.0
2005-01-31 14:55:00,43.43,43.45,43.43,43.44,13350.0,30.8888,30.9031,30.8888,30.8959,13350.0
2005-01-31 15:00:00,43.4,43.41,43.36,43.36,21900.0,30.8675,30.8746,30.839,30.839,21900.0
2005-01-31 15:05:00,43.35,43.35,43.29,43.3,15900.0,30.8319,30.8319,30.7893,30.7964,15900.0
2005-01-31 15:10:00,43.3,43.31,43.21,43.25,16950.0,30.7964,30.8035,30.7324,30.7608,16950.0
2005-01-31 15:15:00,43.21,43.25,43.15,43.19,30900.0,30.7324,30.7608,30.6897,30.7181,30900.0
2005-01-31 15:20:00,43.19,43.2,43.16,43.18,15300.0,30.7181,30.7252,30.6968,30.711,15300.0
2005-01-31 15:25:00,43.18,43.23,43.17,43.21,15450.0,30.711,30.7466,30.7039,30.7324,15450.0
2005-01-31 15:30:00,43.21,43.24,43.19,43.2,27600.0,30.7324,30.7537,30.7181,30.7252,27600.0
2005-01-31 15:35:00,43.19,43.25,43.19,43.24,24750.0,30.7181,30.7608,30.7181,30.7537,24750.0
2005-01-31 15:40:00,43.25,43.34,43.25,43.33,24450.0,30.7608,30.8248,30.7608,30.8177,24450.0
2005-01-31 15:45:00,43.33,43.36,43.33,43.33,60000.0,30.8177,30.839,30.8177,30.8177,60000.0
2005-01-31 15:50:00,43.33,43.34,43.32,43.33,40800.0,30.8177,30.8248,30.8106,30.8177,40800.0
2005-01-31 15:55:00,43.33,43.39,43.32,43.39,64950.0,30.8177,30.8604,30.8106,30.8604,64950.0
2005-02-01 09:30:00,43.53,43.53,43.53,43.53,50850.0,30.96,30.96,30.96,30.96,50850.0
2005-02-01 09:35:00,43.53,43.53,43.34,43.36,21750.0,30.96,30.96,30.8248,30.839,21750.0
2005-02-01 09:40:00,43.36,43.37,43.33,43.35,13350.0,30.839,30.8462,30.8177,30.8319,13350.0
2005-02-01 09:45:00,43.35,43.35,43.14,43.21,45750.0,30.8319,30.8319,30.6826,30.7324,45750.0
2005-02-01 09:50:00,43.21,43.22,43.17,43.21,35100.0,30.7324,30.7395,30.7039,30.7324,35100.0
2005-02-01 09:55:00,43.21,43.21,43.1,43.13,16500.0,30.7324,30.7324,30.6541,30.6755,16500.0
2005-02-01 10:00:00,43.13,43.13,42.89,42.89,42750.0,30.6755,30.6755,30.5048,30.5048,42750.0
2005-02-01 10:05:00,42.87,42.89,42.81,42.89,78450.0,30.4905,30.5048,30.4479,30.5048,78450.0
2005-02-01 10:10:00,42.87,42.92,42.85,42.92,37800.0,30.4905,30.5261,30.4763,30.5261,37800.0
2005-02-01 10:15:00,42.93,43.02,42.93,42.98,53250.0,30.5332,30.5972,30.5332,30.5688,53250.0
2005-02-01 10:20:00,42.98,42.98,42.82,42.97,23700.0,30.5688,30.5688,30.455,30.5617,23700.0
2005-02-01 10:25:00,42.97,43.06,42.97,43.03,21450.0,30.5617,30.6257,30.5617,30.6043,21450.0
2005-02-01 10:30:00,43.04,43.04,42.94,42.97,55350.0,30.6114,30.6114,30.5403,30.5617,55350.0
2005-02-01 10:35:00,42.97,43.1,42.96,43.07,33900.0,30.5617,30.6541,30.5546,30.6328,33900.0
2005-02-01 10:40:00,43.05,43.06,43.0,43.06,73800.0,30.6186,30.6257,30.583,30.6257,73800.0
2005-02-01 10:45:00,43.07,43.08,43.02,43.02,21750.0,30.6328,30.6399,30.5972,30.5972,21750.0
2005-02-01 10:50:00,43.01,43.01,43.0,43.0,22650.0,30.5901,30.5901,30.583,30.583,22650.0
2005-02-01 10:55:00,43.0,43.09,43.0,43.07,8700.0,30.583,30.647,30.583,30.6328,8700.0
2005-02-01 11:00:00,43.09,43.09,43.0,43.01,34650.0,30.647,30.647,30.583,30.5901,34650.0
2005-02-01 11:05:00,43.01,43.01,42.93,42.95,28800.0,30.5901,30.5901,30.5332,30.5474,28800.0
2005-02-01 11:10:00,42.96,42.96,42.92,42.93,30000.0,30.5546,30.5546,30.5261,30.5332,30000.0
2005-02-01 11:15:00,42.93,42.93,42.81,42.87,42600.0,30.5332,30.5332,30.4479,30.4905,42600.0
2005-02-01 11:20:00,42.88,42.89,42.82,42.82,27300.0,30.4977,30.5048,30.455,30.455,27300.0
2005-02-01 11:25:00,42.82,42.82,42.78,42.78,19350.0,30.455,30.455,30.4265,30.4265,19350.0
2005-02-01 11:30:00,42.78,42.85,42.77,42.83,28800.0,30.4265,30.4763,30.4194,30.4621,28800.0
2005-02-01 11:35:00,42.83,42.88,42.81,42.88,23550.0,30.4621,30.4977,30.4479,30.4977,23550.0
2005-02-01 11:40:00,42.89,42.91,42.87,42.87,8100.0,30.5048,30.519,30.4905,30.4905,8100.0
2005-02-01 11:45:00,42.87,42.87,42.87,42.87,102300.0,30.4905,30.4905,30.4905,30.4905,102300.0
2005-02-01 11:50:00,42.87,42.87,42.87,42.87,29250.0,30.4905,30.4905,30.4905,30.4905,29250.0
2005-02-01 11:55:00,42.87,42.87,42.85,42.87,26250.0,30.4905,30.4905,30.4763,30.4905,26250.0
2005-02-01 12:00:00,42.87,42.91,42.87,42.89,7950.0,30.4905,30.519,30.4905,30.5048,7950.0
2005-02-01 12:05:00,42.88,42.9,42.87,42.89,12600.0,30.4977,30.5119,30.4905,30.5048,12600.0
2005-02-01 12:10:00,42.89,42.9,42.89,42.89,22050.0,30.5048,30.5119,30.5048,30.5048,22050.0
2005-02-01 12:15:00,42.89,42.91,42.87,42.91,20550.0,30.5048,30.519,30.4905,30.519,20550.0
2005-02-01 12:20:00,42.91,42.91,42.89,42.89,10800.0,30.519,30.519,30.5048,30.5048,10800.0
2005-02-01 12:25:00,42.89,42.9,42.85,42.88,52500.0,30.5048,30.5119,30.4763,30.4977,52500.0
2005-02-01 12:30:00,42.87,42.89,42.87,42.88,12900.0,30.4905,30.5048,30.4905,30.4977,12900.0
2005-02-01 12:35:00,42.87,42.89,42.87,42.87,31350.0,30.4905,30.5048,30.4905,30.4905,31350.0
2005-02-01 12:40:00,42.87,42.88,42.87,42.87,22500.0,30.4905,30.4977,30.4905,30.4905,22500.0
2005-02-01 12:45:00,42.87,42.89,42.86,42.89,28800.0,30.4905,30.5048,30.4834,30.5048,28800.0
2005-02-01 12:50:00,42.9,42.91,42.89,42.9,17400.0,30.5119,30.519,30.5048,30.5119,17400.0
2005-02-01 12:55:00,42.91,43.02,42.91,42.99,78150.0,30.519,30.5972,30.519,30.5759,78150.0
2005-02-01 13:00:00,42.97,43.06,42.97,43.03,26700.0,30.5617,30.6257,30.5617,30.6043,26700.0
2005-02-01 13:05:00,43.03,43.07,43.03,43.07,9000.0,30.6043,30.6328,30.6043,30.6328,9000.0
2005-02-01 13:10:00,43.08,43.17,43.05,43.05,44100.0,30.6399,30.7039,30.6186,30.6186,44100.0
2005-02-01 13:15:00,43.05,43.15,43.05,43.15,47400.0,30.6186,30.6897,30.6186,30.6897,47400.0
2005-02-01 13:20:00,43.11,43.12,43.1,43.11,14850.0,30.6612,30.6683,30.6541,30.6612,14850.0
2005-02-01 13:25:00,43.11,43.17,43.11,43.15,14550.0,30.6612,30.7039,30.6612,30.6897,14550.0
2005-02-01 13:30:00,43.17,43.18,43.15,43.15,10950.0,30.7039,30.711,30.6897,30.6897,10950.0
2005-02-01 13:35:00,43.18,43.2,43.17,43.18,10200.0,30.711,30.7252,30.7039,30.711,10200.0
2005-02-01 13:40:00,43.17,43.17,43.17,43.17,3300.0,30.7039,30.7039,30.7039,30.7039,3300.0
2005-02-01 13:45:00,43.17,43.19,43.16,43.19,2700.0,30.7039,30.7181,30.6968,30.7181,2700.0
2005-02-01 13:50:00,43.19,43.19,43.13,43.15,6750.0,30.7181,30.7181,30.6755,30.6897,6750.0
2005-02-01 13:55:00,43.13,43.15,43.13,43.15,6600.0,30.6755,30.6897,30.6755,30.6897,6600.0
2005-02-01 14:00:00,43.17,43.23,43.17,43.23,11850.0,30.7039,30.7466,30.7039,30.7466,11850.0
2005-02-01 14:05:00,43.23,43.25,43.19,43.2,13950.0,30.7466,30.7608,30.7181,30.7252,13950.0
2005-02-01 14:10:00,43.2,43.21,43.19,43.19,13200.0,30.7252,30.7324,30.7181,30.7181,13200.0
2005-02-01 14:15:00,43.19,43.19,43.17,43.17,11850.0,30.7181,30.7181,30.7039,30.7039,11850.0
2005-02-01 14:20:00,43.18,43.2,43.18,43.2,8100.0,30.711,30.7252,30.711,30.7252,8100.0
2005-02-01 14:25:00,43.2,43.21,43.2,43.21,11250.0,30.7252,30.7324,30.7252,30.7324,11250.0
2005-02-01 14:30:00,43.22,43.23,43.21,43.23,6000.0,30.7395,30.7466,30.7324,30.7466,6000.0
2005-02-01 14:35:00,43.22,43.23,43.2,43.22,17100.0,30.7395,30.7466,30.7252,30.7395,17100.0
2005-02-01 14:40:00,43.22,43.23,43.19,43.2,34950.0,30.7395,30.7466,30.7181,30.7252,34950.0
2005-02-01 14:45:00,43.19,43.2,43.09,43.11,25650.0,30.7181,30.7252,30.647,30.6612,25650.0
2005-02-01 14:50:00,43.1,43.11,43.06,43.1,15000.0,30.6541,30.6612,30.6257,30.6541,15000.0
2005-02-01 14:55:00,43.1,43.1,43.05,43.06,14100.0,30.6541,30.6541,30.6186,30.6257,14100.0
2005-02-01 15:00:00,43.06,43.18,43.06,43.18,12150.0,30.6257,30.711,30.6257,30.711,12150.0
2005-02-01 15:05:00,43.17,43.2,43.17,43.17,22350.0,30.7039,30.7252,30.7039,30.7039,22350.0
2005-02-01 15:10:00,43.17,43.21,43.17,43.21,17250.0,30.7039,30.7324,30.7039,30.7324,17250.0
2005-02-01 15:15:00,43.21,43.23,43.19,43.2,17400.0,30.7324,30.7466,30.7181,30.7252,17400.0
2005-02-01 15:20:00,43.19,43.2,43.17,43.17,11400.0,30.7181,30.7252,30.7039,30.7039,11400.0
2005-02-01 15:25:00,43.17,43.19,43.17,43.17,66300.0,30.7039,30.7181,30.7039,30.7039,66300.0
2005-02-01 15:30:00,43.17,43.19,43.12,43.12,28650.0,30.7039,30.7181,30.6683,30.6683,28650.0
2005-02-01 15:35:00,43.11,43.15,43.11,43.13,12300.0,30.6612,30.6897,30.6612,30.6755,12300.0
2005-02-01 15:40:00,43.11,43.13,43.09,43.13,24900.0,30.6612,30.6755,30.647,30.6755,24900.0
2005-02-01 15:45:00,43.13,43.2,43.12,43.19,42000.0,30.6755,30.7252,30.6683,30.7181,42000.0
2005-02-01 15:50:00,43.19,43.28,43.19,43.23,46800.0,30.7181,30.7821,30.7181,30.7466,46800.0
2005-02-01 15:55:00,43.23,43.28,43.23,43.27,82050.0,30.7466,30.7821,30.7466,30.775,82050.0
2005-02-02 09:30:00,43.67,43.87,43.67,43.8,81750.0,31.0595,31.2018,31.0595,31.152,81750.0
2005-02-02 09:35:00,43.8,43.81,43.59,43.59,29400.0,31.152,31.1591,31.0026,31.0026,29400.0
2005-02-02 09:40:00,43.59,43.77,43.59,43.68,29250.0,31.0026,31.1306,31.0026,31.0666,29250.0
2005-02-02 09:45:00,43.67,43.68,43.41,43.42,91350.0,31.0595,31.0666,30.8746,30.8817,91350.0
2005-02-02 09:50:00,43.45,43.46,43.41,43.43,103200.0,30.9031,30.9102,30.8746,30.8888,103200.0
2005-02-02 09:55:00,43.41,43.44,43.37,43.44,63750.0,30.8746,30.8959,30.8462,30.8959,63750.0
2005-02-02 10:00:00,43.44,43.44,43.27,43.28,48450.0,30.8959,30.8959,30.775,30.7821,48450.0
2005-02-02 10:05:00,43.28,43.4,43.23,43.39,23400.0,30.7821,30.8675,30.7466,30.8604,23400.0
2005-02-02 10:10:00,43.39,43.6,43.39,43.56,24900.0,30.8604,31.0097,30.8604,30.9813,24900.0
2005-02-02 10:15:00,43.56,43.57,43.41,43.43,15300.0,30.9813,30.9884,30.8746,30.8888,15300.0
2005-02-02 10:20:00,43.43,43.47,43.37,43.41,19500.0,30.8888,30.9173,30.8462,30.8746,19500.0
2005-02-02 10:25:00,43.42,43.53,43.42,43.53,20250.0,30.8817,30.96,30.8817,30.96,20250.0
2005-02-02 10:30:00,43.53,43.66,43.53,43.56,28350.0,30.96,31.0524,30.96,30.9813,28350.0
2005-02-02 10:35:00,43.57,43.74,43.56,43.68,27300.0,30.9884,31.1093,30.9813,31.0666,27300.0
2005-02-02 10:40:00,43.67,43.73,43.66,43.7,19500.0,31.0595,31.1022,31.0524,31.0809,19500.0
2005-02-02 10:45:00,43.7,43.75,43.69,43.72,19650.0,31.0809,31.1164,31.0738,31.0951,19650.0
2005-02-02 10:50:00,43.73,43.8,43.72,43.79,27900.0,31.1022,31.152,31.0951,31.1449,27900.0
2005-02-02 10:55:00,43.79,43.85,43.79,43.85,14550.0,31.1449,31.1875,31.1449,31.1875,14550.0
2005-02-02 11:00:00,43.83,43.83,43.68,43.73,27600.0,31.1733,31.1733,31.0666,31.1022,27600.0
2005-02-02 11:05:00,43.73,43.82,43.69,43.81,16650.0,31.1022,31.1662,31.0738,31.1591,16650.0
2005-02-02 11:10:00,43.81,43.87,43.81,43.87,56850.0,31.1591,31.2018,31.1591,31.2018,56850.0
2005-02-02 11:15:00,43.87,43.99,43.87,43.99,47250.0,31.2018,31.2871,31.2018,31.2871,47250.0
2005-02-02 11:20:00,43.99,44.07,43.99,44.01,32100.0,31.2871,31.344,31.2871,31.3013,32100.0
2005-02-02 11:25:00,44.01,44.03,43.97,44.0,22200.0,31.3013,31.3156,31.2729,31.2942,22200.0
2005-02-02 11:30:00,44.01,44.09,44.01,44.09,34800.0,31.3013,31.3582,31.3013,31.3582,34800.0
2005-02-02 11:35:00,44.09,44.13,44.07,44.09,28800.0,31.3582,31.3867,31.344,31.3582,28800.0
2005-02-02 11:40:00,44.09,44.15,44.07,44.13,23400.0,31.3582,31.4009,31.344,31.3867,23400.0
2005-02-02 11:45:00,44.15,44.23,44.15,44.22,24150.0,31.4009,31.4578,31.4009,31.4507,24150.0
2005-02-02 11:50:00,44.22,44.33,44.22,44.31,35400.0,31.4507,31.5289,31.4507,31.5147,35400.0
2005-02-02 11:55:00,44.31,44.31,44.29,44.3,39150.0,31.5147,31.5147,31.5005,31.5076,39150.0
2005-02-02 12:00:00,44.3,44.33,44.24,44.25,32700.0,31.5076,31.5289,31.4649,31.472,32700.0
2005-02-02 12:05:00,44.25,44.25,44.17,44.17,8850.0,31.472,31.472,31.4151,31.4151,8850.0
2005-02-02 12:10:00,44.17,44.18,44.14,44.18,22200.0,31.4151,31.4223,31.3938,31.4223,22200.0
2005-02-02 12:15:00,44.17,44.22,44.16,44.17,31050.0,31.4151,31.4507,31.408,31.4151,31050.0
2005-02-02 12:20:00,44.17,44.19,44.17,44.19,12000.0,31.4151,31.4294,31.4151,31.4294,12000.0
2005-02-02 12:25:00,44.19,44.27,44.19,44.27,37650.0,31.4294,31.4863,31.4294,31.4863,37650.0
2005-02-02 12:30:00,44.27,44.33,44.27,44.3,39600.0,31.4863,31.5289,31.4863,31.5076,39600.0
2005-02-02 12:35:00,44.3,44.3,44.18,44.21,30600.0,31.5076,31.5076,31.4223,31.4436,30600.0
2005-02-02 12:40:00,44.19,44.21,44.19,44.19,2850.0,31.4294,31.4436,31.4294,31.4294,2850.0
2005-02-02 12:45:00,44.19,44.19,44.15,44.17,13650.0,31.4294,31.4294,31.4009,31.4151,13650.0
2005-02-02 12:50:00,44.17,44.17,44.15,44.15,7050.0,31.4151,31.4151,31.4009,31.4009,7050.0
2005-02-02 12:55:00,44.16,44.17,44.15,44.16,19200.0,31.408,31.4151,31.4009,31.408,19200.0
2005-02-02 13:00:00,44.16,44.18,44.15,44.17,3600.0,31.408,31.4223,31.4009,31.4151,3600.0
2005-02-02 13:05:00,44.17,44.17,44.11,44.13,10950.0,31.4151,31.4151,31.3725,31.3867,10950.0
2005-02-02 13:10:00,44.11,44.13,44.1,44.11,7200.0,31.3725,31.3867,31.3654,31.3725,7200.0
2005-02-02 13:15:00,44.1,44.15,44.1,44.12,19200.0,31.3654,31.4009,31.3654,31.3796,19200.0
2005-02-02 13:20:00,44.13,44.14,44.11,44.14,10500.0,31.3867,31.3938,31.3725,31.3938,10500.0
2005-02-02 13:25:00,44.12,44.12,44.1,44.12,34350.0,31.3796,31.3796,31.3654,31.3796,34350.0
2005-02-02 13:30:00,44.12,44.14,44.12,44.12,24750.0,31.3796,31.3938,31.3796,31.3796,24750.0
2005-02-02 13:35:00,44.13,44.13,44.12,44.13,3150.0,31.3867,31.3867,31.3796,31.3867,3150.0
2005-02-02 13:40:00,44.13,44.15,44.13,44.13,19200.0,31.3867,31.4009,31.3867,31.3867,19200.0
2005-02-02 13:45:00,44.13,44.14,44.11,44.13,22950.0,31.3867,31.3938,31.3725,31.3867,22950.0
2005-02-02 13:50:00,44.13,44.15,44.12,44.15,7200.0,31.3867,31.4009,31.3796,31.4009,7200.0
2005-02-02 13:55:00,44.16,44.17,44.13,44.14,11550.0,31.408,31.4151,31.3867,31.3938,11550.0
2005-02-02 14:00:00,44.17,44.17,44.16,44.17,6600.0,31.4151,31.4151,31.408,31.4151,6600.0
2005-02-02 14:05:00,44.17,44.18,44.17,44.17,16950.0,31.4151,31.4223,31.4151,31.4151,16950.0
2005-02-02 14:10:00,44.17,44.2,44.13,44.18,16650.0,31.4151,31.4365,31.3867,31.4223,16650.0
2005-02-02 14:15:00,44.17,44.27,44.17,44.23,55800.0,31.4151,31.4863,31.4151,31.4578,55800.0
2005-02-02 14:20:00,44.23,44.47,44.22,44.47,49500.0,31.4578,31.6285,31.4507,31.6285,49500.0
2005-02-02 14:25:00,44.48,44.51,44.47,44.47,51150.0,31.6356,31.657,31.6285,31.6285,51150.0
2005-02-02 14:30:00,44.47,44.47,44.31,44.31,66750.0,31.6285,31.6285,31.5147,31.5147,66750.0
2005-02-02 14:35:00,44.3,44.3,44.25,44.27,66450.0,31.5076,31.5076,31.472,31.4863,66450.0
2005-02-02 14:40:00,44.27,44.35,44.27,44.33,42900.0,31.4863,31.5432,31.4863,31.5289,42900.0
2005-02-02 14:45:00,44.33,44.36,44.29,44.33,35100.0,31.5289,31.5503,31.5005,31.5289,35100.0
2005-02-02 14:50:00,44.33,44.33,44.29,44.31,26850.0,31.5289,31.5289,31.5005,31.5147,26850.0
2005-02-02 14:55:00,44.31,44.33,44.3,44.31,50700.0,31.5147,31.5289,31.5076,31.5147,50700.0
2005-02-02 15:00:00,44.3,44.3,44.23,44.23,30300.0,31.5076,31.5076,31.4578,31.4578,30300.0
2005-02-02 15:05:00,44.24,44.25,44.23,44.24,44850.0,31.4649,31.472,31.4578,31.4649,44850.0
2005-02-02 15:10:00,44.24,44.25,44.17,44.19,36900.0,31.4649,31.472,31.4151,31.4294,36900.0
2005-02-02 15:15:00,44.19,44.22,44.17,44.2,50850.0,31.4294,31.4507,31.4151,31.4365,50850.0
2005-02-02 15:20:00,44.2,44.23,44.2,44.23,25500.0,31.4365,31.4578,31.4365,31.4578,25500.0
2005-02-02 15:25:00,44.23,44.23,44.18,44.22,48300.0,31.4578,31.4578,31.4223,31.4507,48300.0
2005-02-02 15:30:00,44.21,44.21,44.17,44.17,30750.0,31.4436,31.4436,31.4151,31.4151,30750.0
2005-02-02 15:35:00,44.17,44.17,44.17,44.17,77850.0,31.4151,31.4151,31.4151,31.4151,77850.0
2005-02-02 15:40:00,44.17,44.2,44.17,44.17,31800.0,31.4151,31.4365,31.4151,31.4151,31800.0
2005-02-02 15:45:00,44.17,44.2,44.17,44.17,29400.0,31.4151,31.4365,31.4151,31.4151,29400.0
2005-02-02 15:50:00,44.17,44.21,44.17,44.21,44250.0,31.4151,31.4436,31.4151,31.4436,44250.0
2005-02-02 15:55:00,44.19,44.21,44.19,44.21,24750.0,31.4294,31.4436,31.4294,31.4436,24750.0
2005-02-03 09:30:00,44.14,44.14,43.94,43.99,21600.0,31.3938,31.3938,31.2516,31.2871,21600.0
2005-02-03 09:35:00,43.97,43.99,43.87,43.87,6900.0,31.2729,31.2871,31.2018,31.2018,6900.0
2005-02-03 09:40:00,43.83,43.9,43.8,43.85,25950.0,31.1733,31.2231,31.152,31.1875,25950.0
2005-02-03 09:45:00,43.87,43.99,43.86,43.86,30450.0,31.2018,31.2871,31.1947,31.1947,30450.0
2005-02-03 09:50:00,43.86,43.87,43.85,43.87,5100.0,31.1947,31.2018,31.1875,31.2018,5100.0
2005-02-03 09:55:00,43.87,43.93,43.85,43.93,19650.0,31.2018,31.2444,31.1875,31.2444,19650.0
2005-02-03 10:00:00,43.9,43.9,43.81,43.87,19950.0,31.2231,31.2231,31.1591,31.2018,19950.0
2005-02-03 10:05:00,43.83,43.85,43.8,43.8,13350.0,31.1733,31.1875,31.152,31.152,13350.0
2005-02-03 10:10:00,43.8,43.8,43.67,43.67,26700.0,31.152,31.152,31.0595,31.0595,26700.0
2005-02-03 10:15:00,43.67,43.71,43.64,43.71,27000.0,31.0595,31.088,31.0382,31.088,27000.0
2005-02-03 10:20:00,43.71,43.83,43.71,43.83,6600.0,31.088,31.1733,31.088,31.1733,6600.0
2005-02-03 10:25:00,43.84,43.84,43.76,43.79,7950.0,31.1804,31.1804,31.1235,31.1449,7950.0
2005-02-03 10:30:00,43.81,43.87,43.78,43.78,74700.0,31.1591,31.2018,31.1378,31.1378,74700.0
2005-02-03 10:35:00,43.79,43.93,43.78,43.88,11700.0,31.1449,31.2444,31.1378,31.2089,11700.0
2005-02-03 10:40:00,43.9,43.93,43.89,43.9,13200.0,31.2231,31.2444,31.216,31.2231,13200.0
2005-02-03 10:45:00,43.9,43.91,43.84,43.84,31500.0,31.2231,31.2302,31.1804,31.1804,31500.0
2005-02-03 10:50:00,43.83,43.86,43.8,43.83,14400.0,31.1733,31.1947,31.152,31.1733,14400.0
2005-02-03 10:55:00,43.81,43.83,43.8,43.8,18000.0,31.1591,31.1733,31.152,31.152,18000.0
2005-02-03 11:00:00,43.8,43.8,43.73,43.74,5700.0,31.152,31.152,31.1022,31.1093,5700.0
2005-02-03 11:05:00,43.74,43.8,43.73,43.8,7350.0,31.1093,31.152,31.1022,31.152,7350.0
2005-02-03 11:10:00,43.79,43.79,43.73,43.73,6750.0,31.1449,31.1449,31.1022,31.1022,6750.0
2005-02-03 11:15:00,43.72,43.73,43.67,43.73,14550.0,31.0951,31.1022,31.0595,31.1022,14550.0
2005-02-03 11:20:00,43.73,43.79,43.73,43.79,7500.0,31.1022,31.1449,31.1022,31.1449,7500.0
2005-02-03 11:25:00,43.77,43.78,43.77,43.77,22200.0,31.1306,31.1378,31.1306,31.1306,22200.0
2005-02-03 11:30:00,43.77,43.78,43.77,43.77,4650.0,31.1306,31.1378,31.1306,31.1306,4650.0
2005-02-03 11:35:00,43.77,43.82,43.77,43.81,12900.0,31.1306,31.1662,31.1306,31.1591,12900.0
2005-02-03 11:40:00,43.81,43.81,43.8,43.81,19800.0,31.1591,31.1591,31.152,31.1591,19800.0
2005-02-03 11:45:00,43.81,43.81,43.79,43.8,14100.0,31.1591,31.1591,31.1449,31.152,14100.0
2005-02-03 11:50:00,43.8,43.82,43.78,43.79,12600.0,31.152,31.1662,31.1378,31.1449,12600.0
2005-02-03 11:55:00,43.79,43.8,43.76,43.76,11850.0,31.1449,31.152,31.1235,31.1235,11850.0
2005-02-03 12:00:00,43.76,43.76,43.75,43.76,4200.0,31.1235,31.1235,31.1164,31.1235,4200.0
2005-02-03 12:05:00,43.75,43.8,43.75,43.77,4950.0,31.1164,31.152,31.1164,31.1306,4950.0
2005-02-03 12:10:00,43.79,43.79,43.77,43.78,1950.0,31.1449,31.1449,31.1306,31.1378,1950.0
2005-02-03 12:15:00,43.78,43.79,43.71,43.72,7200.0,31.1378,31.1449,31.088,31.0951,7200.0
2005-02-03 12:20:00,43.71,43.76,43.71,43.74,4950.0,31.088,31.1235,31.088,31.1093,4950.0
2005-02-03 12:25:00,43.73,43.75,43.73,43.73,3450.0,31.1022,31.1164,31.1022,31.1022,3450.0
2005-02-03 12:30:00,43.73,43.75,43.72,43.73,4950.0,31.1022,31.1164,31.0951,31.1022,4950.0
2005-02-03 12:35:00,43.73,43.75,43.73,43.73,6000.0,31.1022,31.1164,31.1022,31.1022,6000.0
2005-02-03 12:40:00,43.73,43.73,43.6,43.6,8400.0,31.1022,31.1022,31.0097,31.0097,8400.0
2005-02-03 12:45:00,43.6,43.6,43.54,43.54,12600.0,31.0097,31.0097,30.9671,30.9671,12600.0
2005-02-03 12:50:00,43.53,43.53,43.39,43.39,21150.0,30.96,30.96,30.8604,30.8604,21150.0
2005-02-03 12:55:00,43.39,43.4,43.35,43.35,30600.0,30.8604,30.8675,30.8319,30.8319,30600.0
2005-02-03 13:00:00,43.35,43.39,43.29,43.35,69000.0,30.8319,30.8604,30.7893,30.8319,69000.0
2005-02-03 13:05:00,43.33,43.43,43.33,43.37,15900.0,30.8177,30.8888,30.8177,30.8462,15900.0
2005-02-03 13:10:00,43.37,43.41,43.36,43.4,13800.0,30.8462,30.8746,30.839,30.8675,13800.0
2005-02-03 13:15:00,43.4,43.4,43.38,43.39,7200.0,30.8675,30.8675,30.8533,30.8604,7200.0
2005-02-03 13:20:00,43.4,43.4,43.35,43.36,15150.0,30.8675,30.8675,30.8319,30.839,15150.0
2005-02-03 13:25:00,43.36,43.36,43.32,43.33,12150.0,30.839,30.839,30.8106,30.8177,12150.0
2005-02-03 13:30:00,43.33,43.39,43.27,43.32,40200.0,30.8177,30.8604,30.775,30.8106,40200.0
2005-02-03 13:35:00,43.32,43.37,43.31,43.33,33300.0,30.8106,30.8462,30.8035,30.8177,33300.0
2005-02-03 13:40:00,43.33,43.36,43.31,43.33,17700.0,30.8177,30.839,30.8035,30.8177,17700.0
2005-02-03 13:45:00,43.33,43.37,43.33,43.34,9300.0,30.8177,30.8462,30.8177,30.8248,9300.0
2005-02-03 13:50:00,43.35,43.4,43.33,43.34,66000.0,30.8319,30.8675,30.8177,30.8248,66000.0
2005-02-03 13:55:00,43.34,43.38,43.34,43.38,12750.0,30.8248,30.8533,30.8248,30.8533,12750.0
2005-02-03 14:00:00,43.4,43.47,43.4,43.47,21600.0,30.8675,30.9173,30.8675,30.9173,21600.0
2005-02-03 14:05:00,43.47,43.51,43.47,43.49,22350.0,30.9173,30.9457,30.9173,30.9315,22350.0
2005-02-03 14:10:00,43.49,43.55,43.49,43.55,9450.0,30.9315,30.9742,30.9315,30.9742,9450.0
2005-02-03 14:15:00,43.55,43.58,43.55,43.58,5250.0,30.9742,30.9955,30.9742,30.9955,5250.0
2005-02-03 14:20:00,43.58,43.61,43.58,43.59,6750.0,30.9955,31.0169,30.9955,31.0026,6750.0
2005-02-03 14:25:00,43.57,43.6,43.54,43.55,12900.0,30.9884,31.0097,30.9671,30.9742,12900.0
2005-02-03 14:30:00,43.52,43.55,43.46,43.47,6900.0,30.9528,30.9742,30.9102,30.9173,6900.0
2005-02-03 14:35:00,43.49,43.52,43.49,43.49,11550.0,30.9315,30.9528,30.9315,30.9315,11550.0
2005-02-03 14:40:00,43.49,43.49,43.49,43.49,10950.0,30.9315,30.9315,30.9315,30.9315,10950.0
2005-02-03 14:45:00,43.49,43.5,43.47,43.47,15300.0,30.9315,30.9386,30.9173,30.9173,15300.0
2005-02-03 14:50:00,43.46,43.49,43.35,43.35,28500.0,30.9102,30.9315,30.8319,30.8319,28500.0
2005-02-03 14:55:00,43.37,43.43,43.29,43.41,37650.0,30.8462,30.8888,30.7893,30.8746,37650.0
2005-02-03 15:00:00,43.41,43.47,43.39,43.47,20850.0,30.8746,30.9173,30.8604,30.9173,20850.0
2005-02-03 15:05:00,43.47,43.48,43.4,43.43,11400.0,30.9173,30.9244,30.8675,30.8888,11400.0
2005-02-03 15:10:00,43.43,43.43,43.37,43.4,11250.0,30.8888,30.8888,30.8462,30.8675,11250.0
2005-02-03 15:15:00,43.41,43.44,43.4,43.43,10050.0,30.8746,30.8959,30.8675,30.8888,10050.0
2005-02-03 15:20:00,43.43,43.43,43.39,43.4,13800.0,30.8888,30.8888,30.8604,30.8675,13800.0
2005-02-03 15:25:00,43.41,43.46,43.41,43.46,15000.0,30.8746,30.9102,30.8746,30.9102,15000.0
2005-02-03 15:30:00,43.46,43.46,43.41,43.42,33750.0,30.9102,30.9102,30.8746,30.8817,33750.0
2005-02-03 15:35:00,43.41,43.47,43.39,43.47,19950.0,30.8746,30.9173,30.8604,30.9173,19950.0
2005-02-03 15:40:00,43.47,43.47,43.41,43.44,36750.0,30.9173,30.9173,30.8746,30.8959,36750.0
2005-02-03 15:45:00,43.43,43.44,43.43,43.44,24600.0,30.8888,30.8959,30.8888,30.8959,24600.0
2005-02-03 15:50:00,43.43,43.47,43.43,43.47,47850.0,30.8888,30.9173,30.8888,30.9173,47850.0
2005-02-03 15:55:00,43.47,43.6,43.47,43.6,44850.0,30.9173,31.0097,30.9173,31.0097,44850.0
2005-02-04 09:30:00,44.07,44.07,43.97,44.0,46500.0,31.344,31.344,31.2729,31.2942,46500.0
2005-02-04 09:35:00,43.95,44.13,43.95,44.13,55350.0,31.2587,31.3867,31.2587,31.3867,55350.0
2005-02-04 09:40:00,44.13,44.23,44.11,44.2,81900.0,31.3867,31.4578,31.3725,31.4365,81900.0
2005-02-04 09:45:00,44.21,44.23,44.18,44.2,77850.0,31.4436,31.4578,31.4223,31.4365,77850.0
2005-02-04 09:50:00,44.17,44.17,44.12,44.14,42750.0,31.4151,31.4151,31.3796,31.3938,42750.0
2005-02-04 09:55:00,44.15,44.57,44.15,44.51,87900.0,31.4009,31.6996,31.4009,31.657,87900.0
2005-02-04 10:00:00,44.48,44.49,44.41,44.43,21450.0,31.6356,31.6427,31.5858,31.6001,21450.0
2005-02-04 10:05:00,44.41,44.42,44.37,44.39,14250.0,31.5858,31.593,31.5574,31.5716,14250.0
2005-02-04 10:10:00,44.39,44.39,44.23,44.26,25800.0,31.5716,31.5716,31.4578,31.4792,25800.0
2005-02-04 10:15:00,44.26,44.33,44.26,44.33,42750.0,31.4792,31.5289,31.4792,31.5289,42750.0
2005-02-04 10:20:00,44.33,44.37,44.33,44.36,70200.0,31.5289,31.5574,31.5289,31.5503,70200.0
2005-02-04 10:25:00,44.36,44.37,44.3,44.31,51600.0,31.5503,31.5574,31.5076,31.5147,51600.0
2005-02-04 10:30:00,44.31,44.34,44.29,44.29,43350.0,31.5147,31.5361,31.5005,31.5005,43350.0
2005-02-04 10:35:00,44.29,44.32,44.27,44.31,7800.0,31.5005,31.5218,31.4863,31.5147,7800.0
2005-02-04 10:40:00,44.33,44.33,44.26,44.27,16950.0,31.5289,31.5289,31.4792,31.4863,16950.0
2005-02-04 10:45:00,44.27,44.27,44.2,44.21,14700.0,31.4863,31.4863,31.4365,31.4436,14700.0
2005-02-04 10:50:00,44.19,44.21,44.17,44.2,20100.0,31.4294,31.4436,31.4151,31.4365,20100.0
2005-02-04 10:55:00,44.2,44.21,44.17,44.17,14850.0,31.4365,31.4436,31.4151,31.4151,14850.0
2005-02-04 11:00:00,44.17,44.17,44.13,44.17,14250.0,31.4151,31.4151,31.3867,31.4151,14250.0
2005-02-04 11:05:00,44.18,44.18,44.11,44.11,18300.0,31.4223,31.4223,31.3725,31.3725,18300.0
2005-02-04 11:10:00,44.11,44.11,44.05,44.05,20850.0,31.3725,31.3725,31.3298,31.3298,20850.0
2005-02-04 11:15:00,44.05,44.05,44.0,44.03,30150.0,31.3298,31.3298,31.2942,31.3156,30150.0
2005-02-04 11:20:00,44.03,44.06,44.02,44.03,17250.0,31.3156,31.3369,31.3085,31.3156,17250.0
2005-02-04 11:25:00,44.01,44.12,44.01,44.09,20700.0,31.3013,31.3796,31.3013,31.3582,20700.0
2005-02-04 11:30:00,44.09,44.12,44.09,44.11,28500.0,31.3582,31.3796,31.3582,31.3725,28500.0
2005-02-04 11:35:00,44.11,44.18,44.11,44.13,24600.0,31.3725,31.4223,31.3725,31.3867,24600.0
2005-02-04 11:40:00,44.12,44.14,44.07,44.08,19500.0,31.3796,31.3938,31.344,31.3511,19500.0
2005-02-04 11:45:00,44.08,44.08,44.07,44.07,7950.0,31.3511,31.3511,31.344,31.344,7950.0
2005-02-04 11:50:00,44.08,44.1,44.07,44.09,53850.0,31.3511,31.3654,31.344,31.3582,53850.0
2005-02-04 11:55:00,44.1,44.11,44.09,44.09,76950.0,31.3654,31.3725,31.3582,31.3582,76950.0
2005-02-04 12:00:00,44.11,44.15,44.1,44.13,5700.0,31.3725,31.4009,31.3654,31.3867,5700.0
2005-02-04 12:05:00,44.13,44.17,44.11,44.16,27150.0,31.3867,31.4151,31.3725,31.408,27150.0
2005-02-04 12:10:00,44.13,44.15,44.11,44.11,20250.0,31.3867,31.4009,31.3725,31.3725,20250.0
2005-02-04 12:15:00,44.12,44.13,44.11,44.13,10500.0,31.3796,31.3867,31.3725,31.3867,10500.0
2005-02-04 12:20:00,44.13,44.13,44.07,44.07,10200.0,31.3867,31.3867,31.344,31.344,10200.0
2005-02-04 12:25:00,44.05,44.07,44.0,44.03,22350.0,31.3298,31.344,31.2942,31.3156,22350.0
2005-02-04 12:30:00,44.02,44.09,44.02,44.09,9300.0,31.3085,31.3582,31.3085,31.3582,9300.0
2005-02-04 12:35:00,44.09,44.15,44.09,44.15,16950.0,31.3582,31.4009,31.3582,31.4009,16950.0
2005-02-04 12:40:00,44.15,44.22,44.13,44.22,12000.0,31.4009,31.4507,31.3867,31.4507,12000.0
2005-02-04 12:45:00,44.21,44.22,44.17,44.18,2850.0,31.4436,31.4507,31.4151,31.4223,2850.0
2005-02-04 12:50:00,44.18,44.2,44.15,44.17,5700.0,31.4223,31.4365,31.4009,31.4151,5700.0
2005-02-04 12:55:00,44.15,44.16,44.11,44.15,9750.0,31.4009,31.408,31.3725,31.4009,9750.0
2005-02-04 13:00:00,44.15,44.16,44.11,44.11,6750.0,31.4009,31.408,31.3725,31.3725,6750.0
2005-02-04 13:05:00,44.11,44.11,44.08,44.09,10200.0,31.3725,31.3725,31.3511,31.3582,10200.0
2005-02-04 13:10:00,44.09,44.09,44.07,44.07,7800.0,31.3582,31.3582,31.344,31.344,7800.0
2005-02-04 13:15:00,44.07,44.07,44.05,44.07,9600.0,31.344,31.344,31.3298,31.344,9600.0
2005-02-04 13:20:00,44.07,44.08,44.07,44.07,4800.0,31.344,31.3511,31.344,31.344,4800.0
2005-02-04 13:25:00,44.08,44.13,44.08,44.11,5850.0,31.3511,31.3867,31.3511,31.3725,5850.0
2005-02-04 13:30:00,44.11,44.13,44.07,44.1,8850.0,31.3725,31.3867,31.344,31.3654,8850.0
2005-02-04 13:35:00,44.1,44.13,44.09,44.11,9000.0,31.3654,31.3867,31.3582,31.3725,9000.0
2005-02-04 13:40:00,44.11,44.17,44.11,44.15,18600.0,31.3725,31.4151,31.3725,31.4009,18600.0
2005-02-04 13:45:00,44.16,44.16,44.05,44.09,10800.0,31.408,31.408,31.3298,31.3582,10800.0
2005-02-04 13:50:00,44.07,44.09,44.03,44.04,11100.0,31.344,31.3582,31.3156,31.3227,11100.0
2005-02-04 13:55:00,44.04,44.09,44.03,44.07,9000.0,31.3227,31.3582,31.3156,31.344,9000.0
2005-02-04 14:00:00,44.05,44.11,44.04,44.09,8850.0,31.3298,31.3725,31.3227,31.3582,8850.0
2005-02-04 14:05:00,44.1,44.12,44.09,44.11,10050.0,31.3654,31.3796,31.3582,31.3725,10050.0
2005-02-04 14:10:00,44.11,44.11,44.08,44.09,11700.0,31.3725,31.3725,31.3511,31.3582,11700.0
2005-02-04 14:15:00,44.11,44.12,44.07,44.07,14100.0,31.3725,31.3796,31.344,31.344,14100.0
2005-02-04 14:20:00,44.09,44.15,44.09,44.11,7200.0,31.3582,31.4009,31.3582,31.3725,7200.0
2005-02-04 14:25:00,44.1,44.12,44.08,44.11,10800.0,31.3654,31.3796,31.3511,31.3725,10800.0
2005-02-04 14:30:00,44.11,44.13,44.08,44.08,7050.0,31.3725,31.3867,31.3511,31.3511,7050.0
2005-02-04 14:35:00,44.07,44.08,44.05,44.07,27750.0,31.344,31.3511,31.3298,31.344,27750.0
2005-02-04 14:40:00,44.07,44.13,44.07,44.13,12000.0,31.344,31.3867,31.344,31.3867,12000.0
2005-02-04 14:45:00,44.13,44.13,44.07,44.11,24600.0,31.3867,31.3867,31.344,31.3725,24600.0
2005-02-04 14:50:00,44.11,44.13,44.08,44.08,20250.0,31.3725,31.3867,31.3511,31.3511,20250.0
2005-02-04 14:55:00,44.08,44.09,44.07,44.07,17100.0,31.3511,31.3582,31.344,31.344,17100.0
2005-02-04 15:00:00,44.07,44.12,44.07,44.11,21150.0,31.344,31.3796,31.344,31.3725,21150.0
2005-02-04 15:05:00,44.11,44.12,44.09,44.11,17100.0,31.3725,31.3796,31.3582,31.3725,17100.0
2005-02-04 15:10:00,44.11,44.11,44.07,44.11,19350.0,31.3725,31.3725,31.344,31.3725,19350.0
2005-02-04 15:15:00,44.11,44.15,44.11,44.15,23400.0,31.3725,31.4009,31.3725,31.4009,23400.0
2005-02-04 15:20:00,44.15,44.15,44.11,44.11,17250.0,31.4009,31.4009,31.3725,31.3725,17250.0
2005-02-04 15:25:00,44.11,44.14,44.11,44.13,24300.0,31.3725,31.3938,31.3725,31.3867,24300.0
2005-02-04 15:30:00,44.15,44.19,44.15,44.15,32700.0,31.4009,31.4294,31.4009,31.4009,32700.0
2005-02-04 15:35:00,44.15,44.24,44.15,44.16,29850.0,31.4009,31.4649,31.4009,31.408,29850.0
2005-02-04 15:40:00,44.17,44.27,44.16,44.27,18600.0,31.4151,31.4863,31.408,31.4863,18600.0
2005-02-04 15:45:00,44.27,44.31,44.26,44.3,15900.0,31.4863,31.5147,31.4792,31.5076,15900.0
2005-02-04 15:50:00,44.31,44.37,44.29,44.37,24300.0,31.5147,31.5574,31.5005,31.5574,24300.0
2005-02-04 15:55:00,44.36,44.36,44.33,44.33,71100.0,31.5503,31.5503,31.5289,31.5289,71100.0
2005-02-07 09:30:00,44.52,44.52,44.47,44.47,25200.0,31.6641,31.6641,31.6285,31.6285,25200.0
2005-02-07 09:35:00,44.45,44.55,44.43,44.52,13200.0,31.6143,31.6854,31.6001,31.6641,13200.0
2005-02-07 09:40:00,44.5,44.52,44.48,44.51,14850.0,31.6498,31.6641,31.6356,31.657,14850.0
2005-02-07 09:45:00,44.56,44.61,44.53,44.61,15300.0,31.6925,31.7281,31.6712,31.7281,15300.0
2005-02-07 09:50:00,44.61,44.75,44.61,44.74,46950.0,31.7281,31.8277,31.7281,31.8205,46950.0
2005-02-07 09:55:00,44.69,44.75,44.65,44.72,27150.0,31.785,31.8277,31.7565,31.8063,27150.0
2005-02-07 10:00:00,44.67,44.75,44.67,44.68,15600.0,31.7708,31.8277,31.7708,31.7779,15600.0
2005-02-07 10:05:00,44.69,44.8,44.69,44.77,26850.0,31.785,31.8632,31.785,31.8419,26850.0
2005-02-07 10:10:00,44.78,44.81,44.77,44.8,32400.0,31.849,31.8703,31.8419,31.8632,32400.0
2005-02-07 10:15:00,44.79,44.83,44.73,44.8,45300.0,31.8561,31.8846,31.8134,31.8632,45300.0
2005-02-07 10:20:00,44.8,44.85,44.76,44.83,11400.0,31.8632,31.8988,31.8348,31.8846,11400.0
2005-02-07 10:25:00,44.83,44.83,44.77,44.83,11850.0,31.8846,31.8846,31.8419,31.8846,11850.0
2005-02-07 10:30:00,44.82,44.83,44.77,44.77,23400.0,31.8774,31.8846,31.8419,31.8419,23400.0
2005-02-07 10:35:00,44.73,44.75,44.7,44.72,21450.0,31.8134,31.8277,31.7921,31.8063,21450.0
2005-02-07 10:40:00,44.71,44.71,44.57,44.57,23250.0,31.7992,31.7992,31.6996,31.6996,23250.0
2005-02-07 10:45:00,44.57,44.69,44.57,44.69,11250.0,31.6996,31.785,31.6996,31.785,11250.0
2005-02-07 10:50:00,44.7,44.73,44.7,44.72,8850.0,31.7921,31.8134,31.7921,31.8063,8850.0
2005-02-07 10:55:00,44.72,44.77,44.68,44.68,20250.0,31.8063,31.8419,31.7779,31.7779,20250.0
2005-02-07 11:00:00,44.7,44.71,44.67,44.69,23250.0,31.7921,31.7992,31.7708,31.785,23250.0
2005-02-07 11:05:00,44.69,44.71,44.68,44.68,13200.0,31.785,31.7992,31.7779,31.7779,13200.0
2005-02-07 11:10:00,44.67,44.71,44.64,44.71,13950.0,31.7708,31.7992,31.7494,31.7992,13950.0
2005-02-07 11:15:00,44.73,44.75,44.71,44.75,11550.0,31.8134,31.8277,31.7992,31.8277,11550.0
2005-02-07 11:20:00,44.75,44.8,44.75,44.79,9900.0,31.8277,31.8632,31.8277,31.8561,9900.0
2005-02-07 11:25:00,44.8,44.8,44.79,44.79,6600.0,31.8632,31.8632,31.8561,31.8561,6600.0
2005-02-07 11:30:00,44.78,44.79,44.75,44.79,18150.0,31.849,31.8561,31.8277,31.8561,18150.0
2005-02-07 11:35:00,44.8,44.8,44.77,44.78,12750.0,31.8632,31.8632,31.8419,31.849,12750.0
2005-02-07 11:40:00,44.79,44.81,44.78,44.81,8700.0,31.8561,31.8703,31.849,31.8703,8700.0
2005-02-07 11:45:00,44.81,44.81,44.69,44.71,12300.0,31.8703,31.8703,31.785,31.7992,12300.0
2005-02-07 11:50:00,44.72,44.73,44.67,44.68,11100.0,31.8063,31.8134,31.7708,31.7779,11100.0
2005-02-07 11:55:00,44.67,44.67,44.57,44.57,11700.0,31.7708,31.7708,31.6996,31.6996,11700.0
2005-02-07 12:00:00,44.57,44.57,44.52,44.52,12150.0,31.6996,31.6996,31.6641,31.6641,12150.0
2005-02-07 12:05:00,44.52,44.57,44.52,44.56,18150.0,31.6641,31.6996,31.6641,31.6925,18150.0
2005-02-07 12:10:00,44.58,44.59,44.49,44.53,8700.0,31.7067,31.7139,31.6427,31.6712,8700.0
2005-02-07 12:15:00,44.51,44.54,44.45,44.54,10050.0,31.657,31.6783,31.6143,31.6783,10050.0
2005-02-07 12:20:00,44.54,44.55,44.51,44.54,14250.0,31.6783,31.6854,31.657,31.6783,14250.0
2005-02-07 12:25:00,44.53,44.56,44.53,44.56,7350.0,31.6712,31.6925,31.6712,31.6925,7350.0
2005-02-07 12:30:00,44.56,44.58,44.56,44.58,7200.0,31.6925,31.7067,31.6925,31.7067,7200.0
2005-02-07 12:35:00,44.57,44.57,44.55,44.55,3750.0,31.6996,31.6996,31.6854,31.6854,3750.0
2005-02-07 12:40:00,44.56,44.6,44.56,44.57,7350.0,31.6925,31.721,31.6925,31.6996,7350.0
2005-02-07 12:45:00,44.59,44.63,44.54,44.58,10650.0,31.7139,31.7423,31.6783,31.7067,10650.0
2005-02-07 12:50:00,44.59,44.59,44.53,44.53,4650.0,31.7139,31.7139,31.6712,31.6712,4650.0
2005-02-07 12:55:00,44.55,44.57,44.53,44.57,6300.0,31.6854,31.6996,31.6712,31.6996,6300.0
2005-02-07 13:00:00,44.57,44.57,44.53,44.53,13050.0,31.6996,31.6996,31.6712,31.6712,13050.0
2005-02-07 13:05:00,44.53,44.6,44.53,44.56,11100.0,31.6712,31.721,31.6712,31.6925,11100.0
2005-02-07 13:10:00,44.59,44.59,44.57,44.57,4350.0,31.7139,31.7139,31.6996,31.6996,4350.0
2005-02-07 13:15:00,44.58,44.58,44.55,44.55,6600.0,31.7067,31.7067,31.6854,31.6854,6600.0
2005-02-07 13:20:00,44.55,44.55,44.5,44.5,11250.0,31.6854,31.6854,31.6498,31.6498,11250.0
2005-02-07 13:25:00,44.51,44.51,44.49,44.49,3600.0,31.657,31.657,31.6427,31.6427,3600.0
2005-02-07 13:30:00,44.48,44.51,44.47,44.49,6600.0,31.6356,31.657,31.6285,31.6427,6600.0
2005-02-07 13:35:00,44.49,44.51,44.47,44.47,6450.0,31.6427,31.657,31.6285,31.6285,6450.0
2005-02-07 13:40:00,44.47,44.49,44.47,44.48,4200.0,31.6285,31.6427,31.6285,31.6356,4200.0
2005-02-07 13:45:00,44.47,44.47,44.41,44.42,8250.0,31.6285,31.6285,31.5858,31.593,8250.0
2005-02-07 13:50:00,44.42,44.44,44.42,44.44,10950.0,31.593,31.6072,31.593,31.6072,10950.0
2005-02-07 13:55:00,44.43,44.44,44.39,44.39,10950.0,31.6001,31.6072,31.5716,31.5716,10950.0
2005-02-07 14:00:00,44.39,44.41,44.37,44.41,6900.0,31.5716,31.5858,31.5574,31.5858,6900.0
2005-02-07 14:05:00,44.42,44.42,44.39,44.4,6150.0,31.593,31.593,31.5716,31.5787,6150.0
2005-02-07 14:10:00,44.41,44.49,44.41,44.49,6150.0,31.5858,31.6427,31.5858,31.6427,6150.0
2005-02-07 14:15:00,44.49,44.5,44.47,44.49,5250.0,31.6427,31.6498,31.6285,31.6427,5250.0
2005-02-07 14:20:00,44.48,44.51,44.48,44.51,9000.0,31.6356,31.657,31.6356,31.657,9000.0
2005-02-07 14:25:00,44.51,44.53,44.51,44.53,11250.0,31.657,31.6712,31.657,31.6712,11250.0
2005-02-07 14:30:00,44.53,44.57,44.53,44.57,9600.0,31.6712,31.6996,31.6712,31.6996,9600.0
2005-02-07 14:35:00,44.56,44.57,44.53,44.53,16050.0,31.6925,31.6996,31.6712,31.6712,16050.0
2005-02-07 14:40:00,44.52,44.55,44.47,44.54,7200.0,31.6641,31.6854,31.6285,31.6783,7200.0
2005-02-07 14:45:00,44.54,44.54,44.52,44.52,3900.0,31.6783,31.6783,31.6641,31.6641,3900.0
2005-02-07 14:50:00,44.53,44.57,44.51,44.55,6450.0,31.6712,31.6996,31.657,31.6854,6450.0
2005-02-07 14:55:00,44.55,44.56,44.53,44.55,14700.0,31.6854,31.6925,31.6712,31.6854,14700.0
2005-02-07 15:00:00,44.55,44.56,44.5,44.51,13950.0,31.6854,31.6925,31.6498,31.657,13950.0
2005-02-07 15:05:00,44.51,44.53,44.5,44.5,14550.0,31.657,31.6712,31.6498,31.6498,14550.0
2005-02-07 15:10:00,44.5,44.51,44.47,44.51,5850.0,31.6498,31.657,31.6285,31.657,5850.0
2005-02-07 15:15:00,44.51,44.53,44.5,44.51,13950.0,31.657,31.6712,31.6498,31.657,13950.0
2005-02-07 15:20:00,44.51,44.51,44.49,44.49,9900.0,31.657,31.657,31.6427,31.6427,9900.0
2005-02-07 15:25:00,44.48,44.5,44.45,44.49,12900.0,31.6356,31.6498,31.6143,31.6427,12900.0
2005-02-07 15:30:00,44.49,44.49,44.44,44.47,17550.0,31.6427,31.6427,31.6072,31.6285,17550.0
2005-02-07 15:35:00,44.49,44.49,44.37,44.39,34950.0,31.6427,31.6427,31.5574,31.5716,34950.0
2005-02-07 15:40:00,44.38,44.41,44.37,44.39,9600.0,31.5645,31.5858,31.5574,31.5716,9600.0
2005-02-07 15:45:00,44.39,44.39,44.33,44.33,22650.0,31.5716,31.5716,31.5289,31.5289,22650.0
2005-02-07 15:50:00,44.33,44.39,44.29,44.36,32100.0,31.5289,31.5716,31.5005,31.5503,32100.0
2005-02-07 15:55:00,44.37,44.41,44.35,44.4,35250.0,31.5574,31.5858,31.5432,31.5787,35250.0
2005-02-08 09:30:00,44.39,44.6,44.39,44.47,22200.0,31.5716,31.721,31.5716,31.6285,22200.0
2005-02-08 09:35:00,44.48,44.57,44.47,44.48,16800.0,31.6356,31.6996,31.6285,31.6356,16800.0
2005-02-08 09:40:00,44.51,44.78,44.51,44.77,31650.0,31.657,31.849,31.657,31.8419,31650.0
2005-02-08 09:45:00,44.77,44.78,44.64,44.72,26250.0,31.8419,31.849,31.7494,31.8063,26250.0
2005-02-08 09:50:00,44.71,44.87,44.71,44.87,33450.0,31.7992,31.913,31.7992,31.913,33450.0
2005-02-08 09:55:00,44.87,45.02,44.8,45.02,45150.0,31.913,32.0197,31.8632,32.0197,45150.0
2005-02-08 10:00:00,45.03,45.07,44.9,44.9,40950.0,32.0268,32.0553,31.9343,31.9343,40950.0
2005-02-08 10:05:00,44.93,44.93,44.79,44.88,35100.0,31.9557,31.9557,31.8561,31.9201,35100.0
2005-02-08 10:10:00,44.89,45.03,44.89,45.01,24000.0,31.9272,32.0268,31.9272,32.0126,24000.0
2005-02-08 10:15:00,45.01,45.01,44.97,44.97,17850.0,32.0126,32.0126,31.9841,31.9841,17850.0
2005-02-08 10:20:00,44.97,44.97,44.7,44.76,22650.0,31.9841,31.9841,31.7921,31.8348,22650.0
2005-02-08 10:25:00,44.76,44.87,44.69,44.72,65100.0,31.8348,31.913,31.785,31.8063,65100.0
2005-02-08 10:30:00,44.72,44.77,44.71,44.77,32400.0,31.8063,31.8419,31.7992,31.8419,32400.0
2005-02-08 10:35:00,44.73,44.75,44.71,44.75,60750.0,31.8134,31.8277,31.7992,31.8277,60750.0
2005-02-08 10:40:00,44.75,44.75,44.71,44.71,5550.0,31.8277,31.8277,31.7992,31.7992,5550.0
2005-02-08 10:45:00,44.71,44.71,44.69,44.69,10650.0,31.7992,31.7992,31.785,31.785,10650.0
2005-02-08 10:50:00,44.69,44.69,44.62,44.62,11850.0,31.785,31.785,31.7352,31.7352,11850.0
2005-02-08 10:55:00,44.62,44.66,44.59,44.65,12150.0,31.7352,31.7636,31.7139,31.7565,12150.0
2005-02-08 11:00:00,44.65,44.66,44.64,44.66,2700.0,31.7565,31.7636,31.7494,31.7636,2700.0
2005-02-08 11:05:00,44.66,44.66,44.57,44.57,2400.0,31.7636,31.7636,31.6996,31.6996,2400.0
2005-02-08 11:10:00,44.59,44.63,44.58,44.63,5400.0,31.7139,31.7423,31.7067,31.7423,5400.0
2005-02-08 11:15:00,44.63,44.63,44.61,44.61,3750.0,31.7423,31.7423,31.7281,31.7281,3750.0
2005-02-08 11:20:00,44.61,44.67,44.61,44.65,14700.0,31.7281,31.7708,31.7281,31.7565,14700.0
2005-02-08 11:25:00,44.66,44.66,44.64,44.65,9150.0,31.7636,31.7636,31.7494,31.7565,9150.0
2005-02-08 11:30:00,44.66,44.66,44.65,44.65,7350.0,31.7636,31.7636,31.7565,31.7565,7350.0
2005-02-08 11:35:00,44.65,44.66,44.63,44.65,5850.0,31.7565,31.7636,31.7423,31.7565,5850.0
2005-02-08 11:40:00,44.63,44.65,44.59,44.64,7200.0,31.7423,31.7565,31.7139,31.7494,7200.0
2005-02-08 11:45:00,44.65,44.65,44.57,44.59,7650.0,31.7565,31.7565,31.6996,31.7139,7650.0
2005-02-08 11:50:00,44.59,44.6,44.53,44.53,15750.0,31.7139,31.721,31.6712,31.6712,15750.0
2005-02-08 11:55:00,44.53,44.53,44.43,44.47,13350.0,31.6712,31.6712,31.6001,31.6285,13350.0
2005-02-08 12:00:00,44.46,44.51,44.46,44.47,7800.0,31.6214,31.657,31.6214,31.6285,7800.0
2005-02-08 12:05:00,44.47,44.49,44.45,44.48,5700.0,31.6285,31.6427,31.6143,31.6356,5700.0
2005-02-08 12:10:00,44.49,44.53,44.41,44.41,25800.0,31.6427,31.6712,31.5858,31.5858,25800.0
2005-02-08 12:15:00,44.41,44.46,44.39,44.41,18150.0,31.5858,31.6214,31.5716,31.5858,18150.0
2005-02-08 12:20:00,44.41,44.42,44.35,44.36,10350.0,31.5858,31.593,31.5432,31.5503,10350.0
2005-02-08 12:25:00,44.35,44.35,44.31,44.33,19200.0,31.5432,31.5432,31.5147,31.5289,19200.0
2005-02-08 12:30:00,44.33,44.4,44.33,44.4,14250.0,31.5289,31.5787,31.5289,31.5787,14250.0
2005-02-08 12:35:00,44.39,44.41,44.39,44.4,10050.0,31.5716,31.5858,31.5716,31.5787,10050.0
2005-02-08 12:40:00,44.39,44.41,44.39,44.39,8550.0,31.5716,31.5858,31.5716,31.5716,8550.0
2005-02-08 12:45:00,44.39,44.43,44.39,44.43,19800.0,31.5716,31.6001,31.5716,31.6001,19800.0
2005-02-08 12:50:00,44.41,44.43,44.41,44.42,19050.0,31.5858,31.6001,31.5858,31.593,19050.0
2005-02-08 12:55:00,44.43,44.46,44.43,44.45,66600.0,31.6001,31.6214,31.6001,31.6143,66600.0
2005-02-08 13:00:00,44.44,44.5,44.43,44.48,52050.0,31.6072,31.6498,31.6001,31.6356,52050.0
2005-02-08 13:05:00,44.47,44.5,44.45,44.5,28350.0,31.6285,31.6498,31.6143,31.6498,28350.0
2005-02-08 13:10:00,44.5,44.52,44.41,44.52,23550.0,31.6498,31.6641,31.5858,31.6641,23550.0
2005-02-08 13:15:00,44.52,44.58,44.52,44.58,15300.0,31.6641,31.7067,31.6641,31.7067,15300.0
2005-02-08 13:20:00,44.58,44.59,44.57,44.59,9150.0,31.7067,31.7139,31.6996,31.7139,9150.0
2005-02-08 13:25:00,44.57,44.58,44.54,44.55,3750.0,31.6996,31.7067,31.6783,31.6854,3750.0
2005-02-08 13:30:00,44.55,44.61,44.55,44.6,4200.0,31.6854,31.7281,31.6854,31.721,4200.0
2005-02-08 13:35:00,44.6,44.6,44.57,44.59,11850.0,31.721,31.721,31.6996,31.7139,11850.0
2005-02-08 13:40:00,44.59,44.61,44.59,44.59,7950.0,31.7139,31.7281,31.7139,31.7139,7950.0
2005-02-08 13:45:00,44.57,44.58,44.53,44.54,24750.0,31.6996,31.7067,31.6712,31.6783,24750.0
2005-02-08 13:50:00,44.55,44.57,44.55,44.56,9900.0,31.6854,31.6996,31.6854,31.6925,9900.0
2005-02-08 13:55:00,44.56,44.57,44.56,44.57,9000.0,31.6925,31.6996,31.6925,31.6996,9000.0
2005-02-08 14:00:00,44.57,44.59,44.57,44.59,10800.0,31.6996,31.7139,31.6996,31.7139,10800.0
2005-02-08 14:05:00,44.59,44.64,44.59,44.64,14700.0,31.7139,31.7494,31.7139,31.7494,14700.0
2005-02-08 14:10:00,44.65,44.67,44.64,44.67,14100.0,31.7565,31.7708,31.7494,31.7708,14100.0
2005-02-08 14:15:00,44.68,44.69,44.68,44.69,12600.0,31.7779,31.785,31.7779,31.785,12600.0
2005-02-08 14:20:00,44.69,44.71,44.51,44.62,41250.0,31.785,31.7992,31.657,31.7352,41250.0
2005-02-08 14:25:00,44.62,44.67,44.62,44.64,14100.0,31.7352,31.7708,31.7352,31.7494,14100.0
2005-02-08 14:30:00,44.64,44.69,44.59,44.67,11700.0,31.7494,31.785,31.7139,31.7708,11700.0
2005-02-08 14:35:00,44.69,44.69,44.65,44.67,15600.0,31.785,31.785,31.7565,31.7708,15600.0
2005-02-08 14:40:00,44.68,44.69,44.66,44.66,4350.0,31.7779,31.785,31.7636,31.7636,4350.0
2005-02-08 14:45:00,44.66,44.66,44.57,44.59,20850.0,31.7636,31.7636,31.6996,31.7139,20850.0
2005-02-08 14:50:00,44.6,44.61,44.57,44.57,21900.0,31.721,31.7281,31.6996,31.6996,21900.0
2005-02-08 14:55:00,44.59,44.63,44.58,44.63,22950.0,31.7139,31.7423,31.7067,31.7423,22950.0
2005-02-08 15:00:00,44.63,44.63,44.6,44.63,88650.0,31.7423,31.7423,31.721,31.7423,88650.0
2005-02-08 15:05:00,44.63,44.67,44.61,44.65,23850.0,31.7423,31.7708,31.7281,31.7565,23850.0
2005-02-08 15:10:00,44.66,44.74,44.65,44.73,19050.0,31.7636,31.8205,31.7565,31.8134,19050.0
2005-02-08 15:15:00,44.73,44.74,44.69,44.73,6450.0,31.8134,31.8205,31.785,31.8134,6450.0
2005-02-08 15:20:00,44.72,44.72,44.61,44.67,8550.0,31.8063,31.8063,31.7281,31.7708,8550.0
2005-02-08 15:25:00,44.67,44.67,44.63,44.63,2400.0,31.7708,31.7708,31.7423,31.7423,2400.0
2005-02-08 15:30:00,44.63,44.66,44.62,44.66,7350.0,31.7423,31.7636,31.7352,31.7636,7350.0
2005-02-08 15:35:00,44.66,44.75,44.66,44.75,15300.0,31.7636,31.8277,31.7636,31.8277,15300.0
2005-02-08 15:40:00,44.75,44.79,44.75,44.79,47400.0,31.8277,31.8561,31.8277,31.8561,47400.0
2005-02-08 15:45:00,44.79,44.87,44.79,44.83,36600.0,31.8561,31.913,31.8561,31.8846,36600.0
2005-02-08 15:50:00,44.83,44.89,44.83,44.86,45000.0,31.8846,31.9272,31.8846,31.9059,45000.0
2005-02-08 15:55:00,44.87,44.87,44.77,44.84,59400.0,31.913,31.913,31.8419,31.8917,59400.0
2005-02-09 09:35:00,44.83,44.93,44.83,44.93,13800.0,31.8846,31.9557,31.8846,31.9557,13800.0
2005-02-09 09:40:00,44.91,44.92,44.73,44.73,7650.0,31.9415,31.9486,31.8134,31.8134,7650.0
2005-02-09 09:45:00,44.73,44.85,44.73,44.77,25350.0,31.8134,31.8988,31.8134,31.8419,25350.0
2005-02-09 09:50:00,44.77,44.8,44.73,44.75,10800.0,31.8419,31.8632,31.8134,31.8277,10800.0
2005-02-09 09:55:00,44.75,44.77,44.73,44.74,8700.0,31.8277,31.8419,31.8134,31.8205,8700.0
2005-02-09 10:00:00,44.75,44.79,44.74,44.77,5250.0,31.8277,31.8561,31.8205,31.8419,5250.0
2005-02-09 10:05:00,44.78,44.85,44.77,44.83,18300.0,31.849,31.8988,31.8419,31.8846,18300.0
2005-02-09 10:10:00,44.79,44.79,44.53,44.53,18150.0,31.8561,31.8561,31.6712,31.6712,18150.0
2005-02-09 10:15:00,44.53,44.57,44.53,44.55,19500.0,31.6712,31.6996,31.6712,31.6854,19500.0
2005-02-09 10:20:00,44.59,44.59,44.47,44.47,12150.0,31.7139,31.7139,31.6285,31.6285,12150.0
2005-02-09 10:25:00,44.47,44.47,44.4,44.4,14550.0,31.6285,31.6285,31.5787,31.5787,14550.0
2005-02-09 10:30:00,44.41,44.42,44.37,44.41,16800.0,31.5858,31.593,31.5574,31.5858,16800.0
2005-02-09 10:35:00,44.45,44.47,44.33,44.33,19650.0,31.6143,31.6285,31.5289,31.5289,19650.0
2005-02-09 10:40:00,44.34,44.39,44.27,44.27,18000.0,31.5361,31.5716,31.4863,31.4863,18000.0
2005-02-09 10:45:00,44.26,44.41,44.22,44.41,30900.0,31.4792,31.5858,31.4507,31.5858,30900.0
2005-02-09 10:50:00,44.41,44.43,44.3,44.3,13500.0,31.5858,31.6001,31.5076,31.5076,13500.0
2005-02-09 10:55:00,44.31,44.33,44.31,44.31,3150.0,31.5147,31.5289,31.5147,31.5147,3150.0
2005-02-09 11:00:00,44.31,44.31,44.27,44.27,12000.0,31.5147,31.5147,31.4863,31.4863,12000.0
2005-02-09 11:05:00,44.29,44.33,44.2,44.23,57150.0,31.5005,31.5289,31.4365,31.4578,57150.0
2005-02-09 11:10:00,44.21,44.29,44.18,44.2,35700.0,31.4436,31.5005,31.4223,31.4365,35700.0
2005-02-09 11:15:00,44.23,44.23,44.19,44.2,29100.0,31.4578,31.4578,31.4294,31.4365,29100.0
2005-02-09 11:20:00,44.19,44.23,44.17,44.23,22650.0,31.4294,31.4578,31.4151,31.4578,22650.0
2005-02-09 11:25:00,44.23,44.3,44.21,44.26,12750.0,31.4578,31.5076,31.4436,31.4792,12750.0
2005-02-09 11:30:00,44.26,44.27,44.25,44.26,3450.0,31.4792,31.4863,31.472,31.4792,3450.0
2005-02-09 11:35:00,44.28,44.34,44.28,44.33,14850.0,31.4934,31.5361,31.4934,31.5289,14850.0
2005-02-09 11:40:00,44.35,44.35,44.33,44.33,46800.0,31.5432,31.5432,31.5289,31.5289,46800.0
2005-02-09 11:45:00,44.33,44.34,44.27,44.27,9900.0,31.5289,31.5361,31.4863,31.4863,9900.0
2005-02-09 11:50:00,44.27,44.28,44.17,44.2,6900.0,31.4863,31.4934,31.4151,31.4365,6900.0
2005-02-09 11:55:00,44.2,44.2,44.15,44.17,4350.0,31.4365,31.4365,31.4009,31.4151,4350.0
2005-02-09 12:00:00,44.16,44.16,44.13,44.13,3750.0,31.408,31.408,31.3867,31.3867,3750.0
2005-02-09 12:05:00,44.14,44.19,44.14,44.17,4350.0,31.3938,31.4294,31.3938,31.4151,4350.0
2005-02-09 12:10:00,44.17,44.17,44.1,44.12,8400.0,31.4151,31.4151,31.3654,31.3796,8400.0
2005-02-09 12:15:00,44.11,44.18,44.11,44.15,6000.0,31.3725,31.4223,31.3725,31.4009,6000.0
2005-02-09 12:20:00,44.15,44.2,44.15,44.17,9300.0,31.4009,31.4365,31.4009,31.4151,9300.0
2005-02-09 12:25:00,44.17,44.17,44.15,44.15,2700.0,31.4151,31.4151,31.4009,31.4009,2700.0
2005-02-09 12:30:00,44.13,44.14,44.13,44.14,2100.0,31.3867,31.3938,31.3867,31.3938,2100.0
2005-02-09 12:35:00,44.14,44.14,44.09,44.11,6600.0,31.3938,31.3938,31.3582,31.3725,6600.0
2005-02-09 12:40:00,44.11,44.12,44.09,44.09,3300.0,31.3725,31.3796,31.3582,31.3582,3300.0
2005-02-09 12:45:00,44.09,44.1,44.08,44.09,5250.0,31.3582,31.3654,31.3511,31.3582,5250.0
2005-02-09 12:50:00,44.09,44.11,44.08,44.09,3750.0,31.3582,31.3725,31.3511,31.3582,3750.0
2005-02-09 12:55:00,44.09,44.09,44.07,44.08,2700.0,31.3582,31.3582,31.344,31.3511,2700.0
2005-02-09 13:00:00,44.07,44.14,44.07,44.14,7050.0,31.344,31.3938,31.344,31.3938,7050.0
2005-02-09 13:05:00,44.13,44.18,44.11,44.18,6750.0,31.3867,31.4223,31.3725,31.4223,6750.0
2005-02-09 13:10:00,44.15,44.17,44.13,44.15,5100.0,31.4009,31.4151,31.3867,31.4009,5100.0
2005-02-09 13:15:00,44.15,44.17,44.09,44.09,4650.0,31.4009,31.4151,31.3582,31.3582,4650.0
2005-02-09 13:20:00,44.09,44.12,44.09,44.11,4800.0,31.3582,31.3796,31.3582,31.3725,4800.0
2005-02-09 13:25:00,44.12,44.15,44.11,44.15,8400.0,31.3796,31.4009,31.3725,31.4009,8400.0
2005-02-09 13:30:00,44.15,44.23,44.15,44.18,10350.0,31.4009,31.4578,31.4009,31.4223,10350.0
2005-02-09 13:35:00,44.18,44.21,44.15,44.21,6900.0,31.4223,31.4436,31.4009,31.4436,6900.0
2005-02-09 13:40:00,44.18,44.21,44.17,44.17,2700.0,31.4223,31.4436,31.4151,31.4151,2700.0
2005-02-09 13:45:00,44.17,44.17,44.13,44.15,1350.0,31.4151,31.4151,31.3867,31.4009,1350.0
2005-02-09 13:50:00,44.16,44.19,44.13,44.13,6900.0,31.408,31.4294,31.3867,31.3867,6900.0
2005-02-09 13:55:00,44.12,44.13,44.1,44.1,6600.0,31.3796,31.3867,31.3654,31.3654,6600.0
2005-02-09 14:00:00,44.13,44.15,44.13,44.13,2850.0,31.3867,31.4009,31.3867,31.3867,2850.0
2005-02-09 14:05:00,44.11,44.11,44.06,44.06,21750.0,31.3725,31.3725,31.3369,31.3369,21750.0
2005-02-09 14:10:00,44.06,44.09,44.03,44.08,17700.0,31.3369,31.3582,31.3156,31.3511,17700.0
2005-02-09 14:15:00,44.08,44.08,44.01,44.02,15600.0,31.3511,31.3511,31.3013,31.3085,15600.0
2005-02-09 14:20:00,44.05,44.07,44.05,44.07,3150.0,31.3298,31.344,31.3298,31.344,3150.0
2005-02-09 14:25:00,44.07,44.07,44.03,44.03,5250.0,31.344,31.344,31.3156,31.3156,5250.0
2005-02-09 14:30:00,44.03,44.03,44.01,44.02,5250.0,31.3156,31.3156,31.3013,31.3085,5250.0
2005-02-09 14:35:00,44.01,44.02,43.98,43.98,11250.0,31.3013,31.3085,31.28,31.28,11250.0
2005-02-09 14:40:00,43.96,43.97,43.91,43.91,13200.0,31.2658,31.2729,31.2302,31.2302,13200.0
2005-02-09 14:45:00,43.91,43.91,43.87,43.89,12900.0,31.2302,31.2302,31.2018,31.216,12900.0
2005-02-09 14:50:00,43.88,43.9,43.88,43.89,5100.0,31.2089,31.2231,31.2089,31.216,5100.0
2005-02-09 14:55:00,43.89,43.89,43.87,43.89,11250.0,31.216,31.216,31.2018,31.216,11250.0
2005-02-09 15:00:00,43.87,43.91,43.87,43.89,12450.0,31.2018,31.2302,31.2018,31.216,12450.0
2005-02-09 15:05:00,43.89,43.91,43.88,43.91,10950.0,31.216,31.2302,31.2089,31.2302,10950.0
2005-02-09 15:10:00,43.91,43.93,43.89,43.9,25800.0,31.2302,31.2444,31.216,31.2231,25800.0
2005-02-09 15:15:00,43.89,43.97,43.89,43.96,15000.0,31.216,31.2729,31.216,31.2658,15000.0
2005-02-09 15:20:00,43.97,43.99,43.93,43.95,22350.0,31.2729,31.2871,31.2444,31.2587,22350.0
2005-02-09 15:25:00,43.94,43.96,43.88,43.96,23250.0,31.2516,31.2658,31.2089,31.2658,23250.0
2005-02-09 15:30:00,43.97,44.01,43.97,44.0,15450.0,31.2729,31.3013,31.2729,31.2942,15450.0
2005-02-09 15:35:00,44.0,44.0,43.97,43.98,12300.0,31.2942,31.2942,31.2729,31.28,12300.0
2005-02-09 15:40:00,43.97,43.97,43.9,43.91,8550.0,31.2729,31.2729,31.2231,31.2302,8550.0
2005-02-09 15:45:00,43.91,43.91,43.9,43.91,16500.0,31.2302,31.2302,31.2231,31.2302,16500.0
2005-02-09 15:50:00,43.91,43.91,43.82,43.83,13050.0,31.2302,31.2302,31.1662,31.1733,13050.0
2005-02-09 15:55:00,43.83,43.86,43.81,43.85,48300.0,31.1733,31.1947,31.1591,31.1875,48300.0
2005-02-10 09:30:00,44.13,44.17,44.11,44.14,19800.0,31.3867,31.4151,31.3725,31.3938,19800.0
2005-02-10 09:35:00,44.13,44.17,44.01,44.05,7350.0,31.3867,31.4151,31.3013,31.3298,7350.0
2005-02-10 09:40:00,44.05,44.15,44.03,44.15,10350.0,31.3298,31.4009,31.3156,31.4009,10350.0
2005-02-10 09:45:00,44.11,44.19,44.11,44.15,10500.0,31.3725,31.4294,31.3725,31.4009,10500.0
2005-02-10 09:50:00,44.1,44.17,44.1,44.15,10500.0,31.3654,31.4151,31.3654,31.4009,10500.0
2005-02-10 09:55:00,44.15,44.15,44.07,44.15,29550.0,31.4009,31.4009,31.344,31.4009,29550.0
2005-02-10 10:00:00,44.11,44.12,44.09,44.09,11550.0,31.3725,31.3796,31.3582,31.3582,11550.0
2005-02-10 10:05:00,44.09,44.13,44.07,44.08,11700.0,31.3582,31.3867,31.344,31.3511,11700.0
2005-02-10 10:10:00,44.08,44.09,44.07,44.07,18150.0,31.3511,31.3582,31.344,31.344,18150.0
2005-02-10 10:15:00,44.07,44.1,44.01,44.1,6900.0,31.344,31.3654,31.3013,31.3654,6900.0
2005-02-10 10:20:00,44.09,44.16,44.05,44.05,11400.0,31.3582,31.408,31.3298,31.3298,11400.0
2005-02-10 10:25:00,44.06,44.09,44.01,44.03,10200.0,31.3369,31.3582,31.3013,31.3156,10200.0
2005-02-10 10:30:00,44.03,44.07,44.0,44.03,25500.0,31.3156,31.344,31.2942,31.3156,25500.0
2005-02-10 10:35:00,44.03,44.03,44.02,44.02,4050.0,31.3156,31.3156,31.3085,31.3085,4050.0
2005-02-10 10:40:00,44.03,44.04,44.01,44.01,45300.0,31.3156,31.3227,31.3013,31.3013,45300.0
2005-02-10 10:45:00,44.01,44.01,44.0,44.0,17100.0,31.3013,31.3013,31.2942,31.2942,17100.0
2005-02-10 10:50:00,44.0,44.0,43.9,43.92,24450.0,31.2942,31.2942,31.2231,31.2373,24450.0
2005-02-10 10:55:00,43.93,43.94,43.88,43.94,4650.0,31.2444,31.2516,31.2089,31.2516,4650.0
2005-02-10 11:00:00,43.96,44.01,43.96,43.99,25050.0,31.2658,31.3013,31.2658,31.2871,25050.0
2005-02-10 11:05:00,43.99,43.99,43.91,43.94,4500.0,31.2871,31.2871,31.2302,31.2516,4500.0
2005-02-10 11:10:00,43.95,43.95,43.81,43.85,31500.0,31.2587,31.2587,31.1591,31.1875,31500.0
2005-02-10 11:15:00,43.82,43.82,43.68,43.68,18150.0,31.1662,31.1662,31.0666,31.0666,18150.0
2005-02-10 11:20:00,43.69,43.78,43.66,43.77,19050.0,31.0738,31.1378,31.0524,31.1306,19050.0
2005-02-10 11:25:00,43.78,43.83,43.78,43.82,12600.0,31.1378,31.1733,31.1378,31.1662,12600.0
2005-02-10 11:30:00,43.82,43.83,43.82,43.83,22350.0,31.1662,31.1733,31.1662,31.1733,22350.0
2005-02-10 11:35:00,43.83,43.83,43.82,43.83,69150.0,31.1733,31.1733,31.1662,31.1733,69150.0
2005-02-10 11:40:00,43.83,43.87,43.81,43.83,18600.0,31.1733,31.2018,31.1591,31.1733,18600.0
2005-02-10 11:45:00,43.8,43.86,43.79,43.85,3750.0,31.152,31.1947,31.1449,31.1875,3750.0
2005-02-10 11:50:00,43.85,43.86,43.84,43.84,25950.0,31.1875,31.1947,31.1804,31.1804,25950.0
2005-02-10 11:55:00,43.84,43.85,43.81,43.82,10950.0,31.1804,31.1875,31.1591,31.1662,10950.0
2005-02-10 12:00:00,43.83,43.83,43.83,43.83,10350.0,31.1733,31.1733,31.1733,31.1733,10350.0
2005-02-10 12:05:00,43.83,43.83,43.79,43.79,4500.0,31.1733,31.1733,31.1449,31.1449,4500.0
2005-02-10 12:10:00,43.79,43.79,43.77,43.79,9450.0,31.1449,31.1449,31.1306,31.1449,9450.0
2005-02-10 12:15:00,43.8,43.82,43.8,43.81,9150.0,31.152,31.1662,31.152,31.1591,9150.0
2005-02-10 12:20:00,43.81,43.83,43.8,43.83,17550.0,31.1591,31.1733,31.152,31.1733,17550.0
2005-02-10 12:25:00,43.83,43.87,43.83,43.87,8850.0,31.1733,31.2018,31.1733,31.2018,8850.0
2005-02-10 12:30:00,43.87,43.89,43.86,43.86,2550.0,31.2018,31.216,31.1947,31.1947,2550.0
2005-02-10 12:35:00,43.86,43.86,43.83,43.83,2550.0,31.1947,31.1947,31.1733,31.1733,2550.0
2005-02-10 12:40:00,43.81,43.85,43.8,43.85,6900.0,31.1591,31.1875,31.152,31.1875,6900.0
2005-02-10 12:45:00,43.86,43.87,43.83,43.85,4950.0,31.1947,31.2018,31.1733,31.1875,4950.0
2005-02-10 12:50:00,43.85,43.91,43.84,43.91,7350.0,31.1875,31.2302,31.1804,31.2302,7350.0
2005-02-10 12:55:00,43.91,43.93,43.91,43.93,5250.0,31.2302,31.2444,31.2302,31.2444,5250.0
2005-02-10 13:00:00,43.93,43.93,43.91,43.91,5250.0,31.2444,31.2444,31.2302,31.2302,5250.0
2005-02-10 13:05:00,43.89,43.89,43.78,43.78,12900.0,31.216,31.216,31.1378,31.1378,12900.0
2005-02-10 13:10:00,43.78,43.79,43.78,43.79,2400.0,31.1378,31.1449,31.1378,31.1449,2400.0
2005-02-10 13:15:00,43.79,43.79,43.77,43.77,4350.0,31.1449,31.1449,31.1306,31.1306,4350.0
2005-02-10 13:20:00,43.76,43.84,43.76,43.84,5850.0,31.1235,31.1804,31.1235,31.1804,5850.0
2005-02-10 13:25:00,43.84,43.93,43.84,43.93,10950.0,31.1804,31.2444,31.1804,31.2444,10950.0
2005-02-10 13:30:00,43.92,43.94,43.91,43.91,27450.0,31.2373,31.2516,31.2302,31.2302,27450.0
2005-02-10 13:35:00,43.91,43.91,43.88,43.89,10200.0,31.2302,31.2302,31.2089,31.216,10200.0
2005-02-10 13:40:00,43.88,43.91,43.88,43.91,3300.0,31.2089,31.2302,31.2089,31.2302,3300.0
2005-02-10 13:45:00,43.91,43.95,43.9,43.92,7950.0,31.2302,31.2587,31.2231,31.2373,7950.0
2005-02-10 13:50:00,43.88,43.92,43.88,43.91,4200.0,31.2089,31.2373,31.2089,31.2302,4200.0
2005-02-10 13:55:00,43.91,44.0,43.91,44.0,12750.0,31.2302,31.2942,31.2302,31.2942,12750.0
2005-02-10 14:00:00,44.0,44.01,43.97,43.99,9450.0,31.2942,31.3013,31.2729,31.2871,9450.0
2005-02-10 14:05:00,43.99,43.99,43.91,43.91,7050.0,31.2871,31.2871,31.2302,31.2302,7050.0
2005-02-10 14:10:00,43.87,43.89,43.86,43.89,4500.0,31.2018,31.216,31.1947,31.216,4500.0
2005-02-10 14:15:00,43.89,43.92,43.89,43.91,10800.0,31.216,31.2373,31.216,31.2302,10800.0
2005-02-10 14:20:00,43.91,43.94,43.89,43.91,5700.0,31.2302,31.2516,31.216,31.2302,5700.0
2005-02-10 14:25:00,43.9,43.9,43.88,43.88,1350.0,31.2231,31.2231,31.2089,31.2089,1350.0
2005-02-10 14:30:00,43.89,43.91,43.88,43.89,8400.0,31.216,31.2302,31.2089,31.216,8400.0
2005-02-10 14:35:00,43.89,43.89,43.84,43.84,12150.0,31.216,31.216,31.1804,31.1804,12150.0
2005-02-10 14:40:00,43.85,43.85,43.82,43.84,12750.0,31.1875,31.1875,31.1662,31.1804,12750.0
2005-02-10 14:45:00,43.84,43.89,43.84,43.89,9150.0,31.1804,31.216,31.1804,31.216,9150.0
2005-02-10 14:50:00,43.89,43.95,43.87,43.87,18600.0,31.216,31.2587,31.2018,31.2018,18600.0
2005-02-10 14:55:00,43.87,43.91,43.86,43.91,7200.0,31.2018,31.2302,31.1947,31.2302,7200.0
2005-02-10 15:00:00,43.91,43.93,43.91,43.92,11550.0,31.2302,31.2444,31.2302,31.2373,11550.0
2005-02-10 15:05:00,43.93,43.93,43.92,43.92,12000.0,31.2444,31.2444,31.2373,31.2373,12000.0
2005-02-10 15:10:00,43.91,43.93,43.91,43.93,11100.0,31.2302,31.2444,31.2302,31.2444,11100.0
2005-02-10 15:15:00,43.93,43.93,43.83,43.93,12750.0,31.2444,31.2444,31.1733,31.2444,12750.0
2005-02-10 15:20:00,43.93,43.96,43.93,43.95,23850.0,31.2444,31.2658,31.2444,31.2587,23850.0
2005-02-10 15:25:00,43.95,44.0,43.93,43.97,19950.0,31.2587,31.2942,31.2444,31.2729,19950.0
2005-02-10 15:30:00,43.97,44.05,43.97,44.05,13200.0,31.2729,31.3298,31.2729,31.3298,13200.0
2005-02-10 15:35:00,44.06,44.06,43.93,43.93,17100.0,31.3369,31.3369,31.2444,31.2444,17100.0
2005-02-10 15:40:00,43.93,43.94,43.93,43.93,16950.0,31.2444,31.2516,31.2444,31.2444,16950.0
2005-02-10 15:45:00,43.91,43.92,43.89,43.89,14550.0,31.2302,31.2373,31.216,31.216,14550.0
2005-02-10 15:50:00,43.89,43.94,43.89,43.94,21000.0,31.216,31.2516,31.216,31.2516,21000.0
2005-02-10 15:55:00,43.95,43.95,43.88,43.89,32100.0,31.2587,31.2587,31.2089,31.216,32100.0
2005-02-11 09:30:00,43.9,43.9,43.77,43.89,9900.0,31.2231,31.2231,31.1306,31.216,9900.0
2005-02-11 09:35:00,43.89,43.97,43.8,43.8,7050.0,31.216,31.2729,31.152,31.152,7050.0
2005-02-11 09:40:00,43.8,43.85,43.79,43.81,11550.0,31.152,31.1875,31.1449,31.1591,11550.0
2005-02-11 09:45:00,43.81,43.81,43.67,43.79,22650.0,31.1591,31.1591,31.0595,31.1449,22650.0
2005-02-11 09:50:00,43.77,43.8,43.75,43.8,7650.0,31.1306,31.152,31.1164,31.152,7650.0
2005-02-11 09:55:00,43.85,43.93,43.8,43.83,10950.0,31.1875,31.2444,31.152,31.1733,10950.0
2005-02-11 10:00:00,43.83,43.83,43.79,43.8,12300.0,31.1733,31.1733,31.1449,31.152,12300.0
2005-02-11 10:05:00,43.8,43.82,43.78,43.79,4500.0,31.152,31.1662,31.1378,31.1449,4500.0
2005-02-11 10:10:00,43.79,43.79,43.71,43.76,11400.0,31.1449,31.1449,31.088,31.1235,11400.0
2005-02-11 10:15:00,43.8,43.8,43.77,43.77,22050.0,31.152,31.152,31.1306,31.1306,22050.0
2005-02-11 10:20:00,43.77,43.8,43.77,43.77,6000.0,31.1306,31.152,31.1306,31.1306,6000.0
2005-02-11 10:25:00,43.77,43.8,43.77,43.8,11700.0,31.1306,31.152,31.1306,31.152,11700.0
2005-02-11 10:30:00,43.8,43.8,43.76,43.76,19800.0,31.152,31.152,31.1235,31.1235,19800.0
2005-02-11 10:35:00,43.76,43.81,43.76,43.81,8550.0,31.1235,31.1591,31.1235,31.1591,8550.0
2005-02-11 10:40:00,43.81,43.81,43.78,43.78,18900.0,31.1591,31.1591,31.1378,31.1378,18900.0
2005-02-11 10:45:00,43.77,43.87,43.77,43.8,14850.0,31.1306,31.2018,31.1306,31.152,14850.0
2005-02-11 10:50:00,43.79,43.91,43.79,43.91,20100.0,31.1449,31.2302,31.1449,31.2302,20100.0
2005-02-11 10:55:00,43.91,43.91,43.84,43.84,8850.0,31.2302,31.2302,31.1804,31.1804,8850.0
2005-02-11 11:00:00,43.85,43.93,43.85,43.93,24750.0,31.1875,31.2444,31.1875,31.2444,24750.0
2005-02-11 11:05:00,43.93,43.99,43.91,43.93,36150.0,31.2444,31.2871,31.2302,31.2444,36150.0
2005-02-11 11:10:00,43.93,44.13,43.93,44.13,16800.0,31.2444,31.3867,31.2444,31.3867,16800.0
2005-02-11 11:15:00,44.13,44.13,44.07,44.08,13350.0,31.3867,31.3867,31.344,31.3511,13350.0
2005-02-11 11:20:00,44.08,44.08,44.06,44.07,9600.0,31.3511,31.3511,31.3369,31.344,9600.0
2005-02-11 11:25:00,44.07,44.29,44.06,44.29,28350.0,31.344,31.5005,31.3369,31.5005,28350.0
2005-02-11 11:30:00,44.29,44.35,44.25,44.25,25800.0,31.5005,31.5432,31.472,31.472,25800.0
2005-02-11 11:35:00,44.26,44.26,44.19,44.19,14250.0,31.4792,31.4792,31.4294,31.4294,14250.0
2005-02-11 11:40:00,44.19,44.19,44.13,44.13,11400.0,31.4294,31.4294,31.3867,31.3867,11400.0
2005-02-11 11:45:00,44.12,44.13,44.12,44.12,12000.0,31.3796,31.3867,31.3796,31.3796,12000.0
2005-02-11 11:50:00,44.11,44.11,44.03,44.05,16650.0,31.3725,31.3725,31.3156,31.3298,16650.0
2005-02-11 11:55:00,44.05,44.13,44.04,44.12,9600.0,31.3298,31.3867,31.3227,31.3796,9600.0
2005-02-11 12:00:00,44.12,44.12,44.06,44.11,23250.0,31.3796,31.3796,31.3369,31.3725,23250.0
2005-02-11 12:05:00,44.11,44.13,44.11,44.11,17700.0,31.3725,31.3867,31.3725,31.3725,17700.0
2005-02-11 12:10:00,44.11,44.11,44.07,44.1,8850.0,31.3725,31.3725,31.344,31.3654,8850.0
2005-02-11 12:15:00,44.08,44.09,44.03,44.03,9750.0,31.3511,31.3582,31.3156,31.3156,9750.0
2005-02-11 12:20:00,44.03,44.09,44.03,44.09,11250.0,31.3156,31.3582,31.3156,31.3582,11250.0
2005-02-11 12:25:00,44.09,44.11,44.05,44.05,37650.0,31.3582,31.3725,31.3298,31.3298,37650.0
2005-02-11 12:30:00,44.03,44.09,44.03,44.09,8550.0,31.3156,31.3582,31.3156,31.3582,8550.0
2005-02-11 12:35:00,44.09,44.12,44.07,44.12,19650.0,31.3582,31.3796,31.344,31.3796,19650.0
2005-02-11 12:40:00,44.1,44.11,44.09,44.11,14100.0,31.3654,31.3725,31.3582,31.3725,14100.0
2005-02-11 12:45:00,44.09,44.12,44.09,44.1,7500.0,31.3582,31.3796,31.3582,31.3654,7500.0
2005-02-11 12:50:00,44.11,44.11,44.09,44.09,7050.0,31.3725,31.3725,31.3582,31.3582,7050.0
2005-02-11 12:55:00,44.09,44.13,44.09,44.13,21750.0,31.3582,31.3867,31.3582,31.3867,21750.0
2005-02-11 13:00:00,44.1,44.1,44.05,44.09,10350.0,31.3654,31.3654,31.3298,31.3582,10350.0
2005-02-11 13:05:00,44.09,44.09,43.99,43.99,20400.0,31.3582,31.3582,31.2871,31.2871,20400.0
2005-02-11 13:10:00,43.99,44.07,43.99,44.05,19800.0,31.2871,31.344,31.2871,31.3298,19800.0
2005-02-11 13:15:00,44.06,44.07,44.03,44.03,10350.0,31.3369,31.344,31.3156,31.3156,10350.0
2005-02-11 13:20:00,44.03,44.04,44.03,44.04,15600.0,31.3156,31.3227,31.3156,31.3227,15600.0
2005-02-11 13:25:00,44.04,44.04,43.99,43.99,15900.0,31.3227,31.3227,31.2871,31.2871,15900.0
2005-02-11 13:30:00,43.99,44.0,43.99,44.0,5550.0,31.2871,31.2942,31.2871,31.2942,5550.0
2005-02-11 13:35:00,44.01,44.06,44.01,44.06,17700.0,31.3013,31.3369,31.3013,31.3369,17700.0
2005-02-11 13:40:00,44.06,44.09,44.06,44.09,11400.0,31.3369,31.3582,31.3369,31.3582,11400.0
2005-02-11 13:45:00,44.09,44.11,44.09,44.11,7200.0,31.3582,31.3725,31.3582,31.3725,7200.0
2005-02-11 13:50:00,44.12,44.2,44.12,44.2,6900.0,31.3796,31.4365,31.3796,31.4365,6900.0
2005-02-11 13:55:00,44.19,44.23,44.19,44.21,10500.0,31.4294,31.4578,31.4294,31.4436,10500.0
2005-02-11 14:00:00,44.21,44.21,44.13,44.13,4050.0,31.4436,31.4436,31.3867,31.3867,4050.0
2005-02-11 14:05:00,44.13,44.13,44.07,44.11,6450.0,31.3867,31.3867,31.344,31.3725,6450.0
2005-02-11 14:10:00,44.12,44.13,44.12,44.13,9150.0,31.3796,31.3867,31.3796,31.3867,9150.0
2005-02-11 14:15:00,44.13,44.15,44.13,44.13,6750.0,31.3867,31.4009,31.3867,31.3867,6750.0
2005-02-11 14:20:00,44.13,44.15,44.12,44.12,9150.0,31.3867,31.4009,31.3796,31.3796,9150.0
2005-02-11 14:25:00,44.12,44.13,44.03,44.06,18750.0,31.3796,31.3867,31.3156,31.3369,18750.0
2005-02-11 14:30:00,44.06,44.09,44.05,44.09,21600.0,31.3369,31.3582,31.3298,31.3582,21600.0
2005-02-11 14:35:00,44.1,44.19,44.1,44.17,23850.0,31.3654,31.4294,31.3654,31.4151,23850.0
2005-02-11 14:40:00,44.17,44.22,44.17,44.22,23550.0,31.4151,31.4507,31.4151,31.4507,23550.0
2005-02-11 14:45:00,44.23,44.3,44.23,44.3,19050.0,31.4578,31.5076,31.4578,31.5076,19050.0
2005-02-11 14:50:00,44.3,44.37,44.3,44.37,32700.0,31.5076,31.5574,31.5076,31.5574,32700.0
2005-02-11 14:55:00,44.4,44.43,44.33,44.35,34350.0,31.5787,31.6001,31.5289,31.5432,34350.0
2005-02-11 15:00:00,44.35,44.37,44.35,44.35,12300.0,31.5432,31.5574,31.5432,31.5432,12300.0
2005-02-11 15:05:00,44.35,44.35,44.25,44.29,16050.0,31.5432,31.5432,31.472,31.5005,16050.0
2005-02-11 15:10:00,44.3,44.39,44.3,44.39,11400.0,31.5076,31.5716,31.5076,31.5716,11400.0
2005-02-11 15:15:00,44.39,44.39,44.35,44.35,12600.0,31.5716,31.5716,31.5432,31.5432,12600.0
2005-02-11 15:20:00,44.34,44.46,44.34,44.46,19200.0,31.5361,31.6214,31.5361,31.6214,19200.0
2005-02-11 15:25:00,44.47,44.49,44.37,44.43,15150.0,31.6285,31.6427,31.5574,31.6001,15150.0
2005-02-11 15:30:00,44.44,44.49,44.44,44.49,19050.0,31.6072,31.6427,31.6072,31.6427,19050.0
2005-02-11 15:35:00,44.49,44.5,44.45,44.47,21450.0,31.6427,31.6498,31.6143,31.6285,21450.0
2005-02-11 15:40:00,44.47,44.47,44.46,44.47,15900.0,31.6285,31.6285,31.6214,31.6285,15900.0
2005-02-11 15:45:00,44.47,44.55,44.47,44.55,20700.0,31.6285,31.6854,31.6285,31.6854,20700.0
2005-02-11 15:50:00,44.55,44.56,44.53,44.53,22500.0,31.6854,31.6925,31.6712,31.6712,22500.0
2005-02-11 15:55:00,44.53,44.53,44.47,44.5,34950.0,31.6712,31.6712,31.6285,31.6498,34950.0
2005-02-14 09:30:00,44.61,44.61,44.55,44.59,13950.0,31.7281,31.7281,31.6854,31.7139,13950.0
2005-02-14 09:35:00,44.63,44.68,44.61,44.61,10950.0,31.7423,31.7779,31.7281,31.7281,10950.0
2005-02-14 09:40:00,44.61,44.62,44.53,44.61,13050.0,31.7281,31.7352,31.6712,31.7281,13050.0
2005-02-14 09:45:00,44.6,44.67,44.59,44.67,12000.0,31.721,31.7708,31.7139,31.7708,12000.0
2005-02-14 09:50:00,44.67,44.72,44.67,44.67,10800.0,31.7708,31.8063,31.7708,31.7708,10800.0
2005-02-14 09:55:00,44.65,44.65,44.55,44.55,6450.0,31.7565,31.7565,31.6854,31.6854,6450.0
2005-02-14 10:00:00,44.56,44.57,44.5,44.51,10950.0,31.6925,31.6996,31.6498,31.657,10950.0
2005-02-14 10:05:00,44.51,44.55,44.5,44.55,7500.0,31.657,31.6854,31.6498,31.6854,7500.0
2005-02-14 10:10:00,44.54,44.6,44.53,44.58,7350.0,31.6783,31.721,31.6712,31.7067,7350.0
2005-02-14 10:15:00,44.59,44.59,44.55,44.57,3750.0,31.7139,31.7139,31.6854,31.6996,3750.0
2005-02-14 10:20:00,44.63,44.72,44.63,44.71,10500.0,31.7423,31.8063,31.7423,31.7992,10500.0
2005-02-14 10:25:00,44.72,44.75,44.69,44.75,5850.0,31.8063,31.8277,31.785,31.8277,5850.0
2005-02-14 10:30:00,44.77,44.77,44.72,44.74,7650.0,31.8419,31.8419,31.8063,31.8205,7650.0
2005-02-14 10:35:00,44.75,44.76,44.69,44.74,5400.0,31.8277,31.8348,31.785,31.8205,5400.0
2005-02-14 10:40:00,44.72,44.72,44.67,44.67,7200.0,31.8063,31.8063,31.7708,31.7708,7200.0
2005-02-14 10:45:00,44.65,44.65,44.6,44.63,4950.0,31.7565,31.7565,31.721,31.7423,4950.0
2005-02-14 10:50:00,44.62,44.65,44.59,44.59,6300.0,31.7352,31.7565,31.7139,31.7139,6300.0
2005-02-14 10:55:00,44.61,44.61,44.54,44.54,4350.0,31.7281,31.7281,31.6783,31.6783,4350.0
2005-02-14 11:00:00,44.55,44.55,44.53,44.53,6600.0,31.6854,31.6854,31.6712,31.6712,6600.0
2005-02-14 11:05:00,44.48,44.53,44.48,44.53,10800.0,31.6356,31.6712,31.6356,31.6712,10800.0
2005-02-14 11:10:00,44.53,44.57,44.53,44.55,7650.0,31.6712,31.6996,31.6712,31.6854,7650.0
2005-02-14 11:15:00,44.55,44.56,44.52,44.55,8550.0,31.6854,31.6925,31.6641,31.6854,8550.0
2005-02-14 11:20:00,44.54,44.57,44.54,44.56,6300.0,31.6783,31.6996,31.6783,31.6925,6300.0
2005-02-14 11:25:00,44.57,44.57,44.56,44.56,2400.0,31.6996,31.6996,31.6925,31.6925,2400.0
2005-02-14 11:30:00,44.57,44.61,44.57,44.61,6150.0,31.6996,31.7281,31.6996,31.7281,6150.0
2005-02-14 11:35:00,44.61,44.62,44.56,44.62,4200.0,31.7281,31.7352,31.6925,31.7352,4200.0
2005-02-14 11:40:00,44.63,44.66,44.61,44.64,6150.0,31.7423,31.7636,31.7281,31.7494,6150.0
2005-02-14 11:45:00,44.64,44.64,44.61,44.61,4650.0,31.7494,31.7494,31.7281,31.7281,4650.0
2005-02-14 11:50:00,44.59,44.59,44.55,44.55,2850.0,31.7139,31.7139,31.6854,31.6854,2850.0
2005-02-14 11:55:00,44.57,44.58,44.52,44.55,4950.0,31.6996,31.7067,31.6641,31.6854,4950.0
2005-02-14 12:00:00,44.58,44.59,44.53,44.55,3750.0,31.7067,31.7139,31.6712,31.6854,3750.0
2005-02-14 12:05:00,44.54,44.54,44.5,44.51,2100.0,31.6783,31.6783,31.6498,31.657,2100.0
2005-02-14 12:10:00,44.52,44.52,44.47,44.49,5250.0,31.6641,31.6641,31.6285,31.6427,5250.0
2005-02-14 12:15:00,44.49,44.55,44.49,44.55,3450.0,31.6427,31.6854,31.6427,31.6854,3450.0
2005-02-14 12:20:00,44.56,44.58,44.53,44.56,5700.0,31.6925,31.7067,31.6712,31.6925,5700.0
2005-02-14 12:25:00,44.57,44.6,44.57,44.59,3750.0,31.6996,31.721,31.6996,31.7139,3750.0
2005-02-14 12:30:00,44.57,44.6,44.57,44.6,6000.0,31.6996,31.721,31.6996,31.721,6000.0
2005-02-14 12:35:00,44.6,44.61,44.57,44.58,4350.0,31.721,31.7281,31.6996,31.7067,4350.0
2005-02-14 12:40:00,44.58,44.58,44.55,44.56,1950.0,31.7067,31.7067,31.6854,31.6925,1950.0
2005-02-14 12:45:00,44.58,44.59,44.57,44.59,3900.0,31.7067,31.7139,31.6996,31.7139,3900.0
2005-02-14 12:50:00,44.59,44.59,44.59,44.59,1350.0,31.7139,31.7139,31.7139,31.7139,1350.0
2005-02-14 12:55:00,44.6,44.61,44.6,44.61,2100.0,31.721,31.7281,31.721,31.7281,2100.0
2005-02-14 13:00:00,44.63,44.63,44.59,44.61,1650.0,31.7423,31.7423,31.7139,31.7281,1650.0
2005-02-14 13:05:00,44.59,44.59,44.55,44.55,8250.0,31.7139,31.7139,31.6854,31.6854,8250.0
2005-02-14 13:10:00,44.55,44.55,44.49,44.49,11550.0,31.6854,31.6854,31.6427,31.6427,11550.0
2005-02-14 13:15:00,44.5,44.51,44.48,44.49,6300.0,31.6498,31.657,31.6356,31.6427,6300.0
2005-02-14 13:20:00,44.49,44.49,44.47,44.47,4800.0,31.6427,31.6427,31.6285,31.6285,4800.0
2005-02-14 13:25:00,44.48,44.5,44.47,44.47,3750.0,31.6356,31.6498,31.6285,31.6285,3750.0
2005-02-14 13:30:00,44.48,44.48,44.46,44.47,2100.0,31.6356,31.6356,31.6214,31.6285,2100.0
2005-02-14 13:35:00,44.46,44.47,44.45,44.47,900.0,31.6214,31.6285,31.6143,31.6285,900.0
2005-02-14 13:40:00,44.47,44.47,44.43,44.43,6150.0,31.6285,31.6285,31.6001,31.6001,6150.0
2005-02-14 13:45:00,44.44,44.45,44.44,44.45,1500.0,31.6072,31.6143,31.6072,31.6143,1500.0
2005-02-14 13:50:00,44.46,44.49,44.46,44.47,7350.0,31.6214,31.6427,31.6214,31.6285,7350.0
2005-02-14 13:55:00,44.47,44.47,44.36,44.41,7200.0,31.6285,31.6285,31.5503,31.5858,7200.0
2005-02-14 14:00:00,44.41,44.41,44.33,44.35,9450.0,31.5858,31.5858,31.5289,31.5432,9450.0
2005-02-14 14:05:00,44.35,44.38,44.35,44.36,4200.0,31.5432,31.5645,31.5432,31.5503,4200.0
2005-02-14 14:10:00,44.37,44.44,44.37,44.43,6300.0,31.5574,31.6072,31.5574,31.6001,6300.0
2005-02-14 14:15:00,44.43,44.43,44.39,44.39,3150.0,31.6001,31.6001,31.5716,31.5716,3150.0
2005-02-14 14:20:00,44.37,44.39,44.33,44.37,6300.0,31.5574,31.5716,31.5289,31.5574,6300.0
2005-02-14 14:25:00,44.37,44.39,44.37,44.39,2550.0,31.5574,31.5716,31.5574,31.5716,2550.0
2005-02-14 14:30:00,44.39,44.4,44.37,44.39,13950.0,31.5716,31.5787,31.5574,31.5716,13950.0
2005-02-14 14:35:00,44.39,44.39,44.35,44.39,8550.0,31.5716,31.5716,31.5432,31.5716,8550.0
2005-02-14 14:40:00,44.39,44.4,44.33,44.35,10050.0,31.5716,31.5787,31.5289,31.5432,10050.0
2005-02-14 14:45:00,44.37,44.4,44.37,44.4,11250.0,31.5574,31.5787,31.5574,31.5787,11250.0
2005-02-14 14:50:00,44.4,44.4,44.39,44.4,4500.0,31.5787,31.5787,31.5716,31.5787,4500.0
2005-02-14 14:55:00,44.4,44.4,44.39,44.4,18900.0,31.5787,31.5787,31.5716,31.5787,18900.0
2005-02-14 15:00:00,44.4,44.4,44.39,44.4,11700.0,31.5787,31.5787,31.5716,31.5787,11700.0
2005-02-14 15:05:00,44.4,44.4,44.37,44.38,43200.0,31.5787,31.5787,31.5574,31.5645,43200.0
2005-02-14 15:10:00,44.38,44.39,44.35,44.37,6000.0,31.5645,31.5716,31.5432,31.5574,6000.0
2005-02-14 15:15:00,44.39,44.41,44.39,44.4,8400.0,31.5716,31.5858,31.5716,31.5787,8400.0
2005-02-14 15:20:00,44.41,44.41,44.34,44.35,8250.0,31.5858,31.5858,31.5361,31.5432,8250.0
2005-02-14 15:25:00,44.35,44.36,44.34,44.36,7350.0,31.5432,31.5503,31.5361,31.5503,7350.0
2005-02-14 15:30:00,44.37,44.43,44.37,44.43,16500.0,31.5574,31.6001,31.5574,31.6001,16500.0
2005-02-14 15:35:00,44.43,44.43,44.41,44.43,9750.0,31.6001,31.6001,31.5858,31.6001,9750.0
2005-02-14 15:40:00,44.43,44.45,44.43,44.45,8250.0,31.6001,31.6143,31.6001,31.6143,8250.0
2005-02-14 15:45:00,44.45,44.46,44.44,44.46,13650.0,31.6143,31.6214,31.6072,31.6214,13650.0
2005-02-14 15:50:00,44.47,44.47,44.37,44.39,12150.0,31.6285,31.6285,31.5574,31.5716,12150.0
2005-02-14 15:55:00,44.39,44.49,44.39,44.49,18000.0,31.5716,31.6427,31.5716,31.6427,18000.0
2005-02-15 09:30:00,44.36,44.36,44.26,44.27,21900.0,31.6444,31.6444,31.5731,31.5802,21900.0
2005-02-15 09:35:00,44.27,44.43,44.27,44.31,20400.0,31.5802,31.6943,31.5802,31.6087,20400.0
2005-02-15 09:40:00,44.27,44.45,44.27,44.41,25350.0,31.5802,31.7086,31.5802,31.6801,25350.0
2005-02-15 09:45:00,44.42,44.5,44.4,44.49,19350.0,31.6872,31.7443,31.6729,31.7371,19350.0
2005-02-15 09:50:00,44.48,44.48,44.32,44.38,15600.0,31.73,31.73,31.6159,31.6587,15600.0
2005-02-15 09:55:00,44.38,44.38,44.32,44.32,17100.0,31.6587,31.6587,31.6159,31.6159,17100.0
2005-02-15 10:00:00,44.32,44.32,44.09,44.09,45150.0,31.6159,31.6159,31.4518,31.4518,45150.0
2005-02-15 10:05:00,44.09,44.38,44.09,44.35,15900.0,31.4518,31.6587,31.4518,31.6373,15900.0
2005-02-15 10:10:00,44.37,44.47,44.37,44.44,12450.0,31.6515,31.7229,31.6515,31.7015,12450.0
2005-02-15 10:15:00,44.43,44.48,44.41,44.48,7200.0,31.6943,31.73,31.6801,31.73,7200.0
2005-02-15 10:20:00,44.49,44.57,44.49,44.56,11400.0,31.7371,31.7942,31.7371,31.7871,11400.0
2005-02-15 10:25:00,44.55,44.56,44.37,44.37,29850.0,31.7799,31.7871,31.6515,31.6515,29850.0
2005-02-15 10:30:00,44.37,44.46,44.37,44.46,11400.0,31.6515,31.7157,31.6515,31.7157,11400.0
2005-02-15 10:35:00,44.46,44.52,44.45,44.47,76350.0,31.7157,31.7585,31.7086,31.7229,76350.0
2005-02-15 10:40:00,44.48,44.5,44.47,44.49,12150.0,31.73,31.7443,31.7229,31.7371,12150.0
2005-02-15 10:45:00,44.49,44.49,44.47,44.49,11400.0,31.7371,31.7371,31.7229,31.7371,11400.0
2005-02-15 10:50:00,44.5,44.55,44.47,44.55,8100.0,31.7443,31.7799,31.7229,31.7799,8100.0
2005-02-15 10:55:00,44.5,44.54,44.48,44.54,8550.0,31.7443,31.7728,31.73,31.7728,8550.0
2005-02-15 11:00:00,44.51,44.52,44.47,44.48,7650.0,31.7514,31.7585,31.7229,31.73,7650.0
2005-02-15 11:05:00,44.48,44.53,44.47,44.51,13050.0,31.73,31.7657,31.7229,31.7514,13050.0
2005-02-15 11:10:00,44.51,44.55,44.51,44.53,7800.0,31.7514,31.7799,31.7514,31.7657,7800.0
2005-02-15 11:15:00,44.53,44.53,44.48,44.48,4800.0,31.7657,31.7657,31.73,31.73,4800.0
2005-02-15 11:20:00,44.49,44.52,44.49,44.52,9600.0,31.7371,31.7585,31.7371,31.7585,9600.0
2005-02-15 11:25:00,44.52,44.52,44.51,44.51,10350.0,31.7585,31.7585,31.7514,31.7514,10350.0
2005-02-15 11:30:00,44.51,44.54,44.51,44.54,7800.0,31.7514,31.7728,31.7514,31.7728,7800.0
2005-02-15 11:35:00,44.53,44.54,44.53,44.54,5250.0,31.7657,31.7728,31.7657,31.7728,5250.0
2005-02-15 11:40:00,44.54,44.55,44.54,44.54,6000.0,31.7728,31.7799,31.7728,31.7728,6000.0
2005-02-15 11:45:00,44.54,44.55,44.53,44.55,3000.0,31.7728,31.7799,31.7657,31.7799,3000.0
2005-02-15 11:50:00,44.55,44.59,44.55,44.56,6000.0,31.7799,31.8085,31.7799,31.7871,6000.0
2005-02-15 11:55:00,44.57,44.57,44.53,44.53,9600.0,31.7942,31.7942,31.7657,31.7657,9600.0
2005-02-15 12:00:00,44.53,44.55,44.51,44.54,7500.0,31.7657,31.7799,31.7514,31.7728,7500.0
2005-02-15 12:05:00,44.53,44.54,44.52,44.53,4350.0,31.7657,31.7728,31.7585,31.7657,4350.0
2005-02-15 12:10:00,44.53,44.54,44.51,44.51,7950.0,31.7657,31.7728,31.7514,31.7514,7950.0
2005-02-15 12:15:00,44.51,44.53,44.5,44.53,4950.0,31.7514,31.7657,31.7443,31.7657,4950.0
2005-02-15 12:20:00,44.53,44.53,44.53,44.53,5850.0,31.7657,31.7657,31.7657,31.7657,5850.0
2005-02-15 12:25:00,44.53,44.53,44.51,44.51,5550.0,31.7657,31.7657,31.7514,31.7514,5550.0
2005-02-15 12:30:00,44.5,44.53,44.49,44.53,8550.0,31.7443,31.7657,31.7371,31.7657,8550.0
2005-02-15 12:35:00,44.53,44.54,44.51,44.54,6300.0,31.7657,31.7728,31.7514,31.7728,6300.0
2005-02-15 12:40:00,44.55,44.55,44.51,44.51,5100.0,31.7799,31.7799,31.7514,31.7514,5100.0
2005-02-15 12:45:00,44.51,44.55,44.51,44.55,6900.0,31.7514,31.7799,31.7514,31.7799,6900.0
2005-02-15 12:50:00,44.57,44.58,44.55,44.56,8850.0,31.7942,31.8013,31.7799,31.7871,8850.0
2005-02-15 12:55:00,44.56,44.57,44.48,44.49,9600.0,31.7871,31.7942,31.73,31.7371,9600.0
2005-02-15 13:00:00,44.53,44.53,44.49,44.5,5700.0,31.7657,31.7657,31.7371,31.7443,5700.0
2005-02-15 13:05:00,44.49,44.5,44.47,44.47,12450.0,31.7371,31.7443,31.7229,31.7229,12450.0
2005-02-15 13:10:00,44.47,44.51,44.47,44.5,9300.0,31.7229,31.7514,31.7229,31.7443,9300.0
2005-02-15 13:15:00,44.5,44.55,44.5,44.55,11550.0,31.7443,31.7799,31.7443,31.7799,11550.0
2005-02-15 13:20:00,44.55,44.57,44.55,44.55,8850.0,31.7799,31.7942,31.7799,31.7799,8850.0
2005-02-15 13:25:00,44.55,44.59,44.55,44.57,9750.0,31.7799,31.8085,31.7799,31.7942,9750.0
2005-02-15 13:30:00,44.57,44.57,44.53,44.53,31200.0,31.7942,31.7942,31.7657,31.7657,31200.0
2005-02-15 13:35:00,44.53,44.61,44.53,44.61,33750.0,31.7657,31.8227,31.7657,31.8227,33750.0
2005-02-15 13:40:00,44.61,44.63,44.61,44.63,17550.0,31.8227,31.837,31.8227,31.837,17550.0
2005-02-15 13:45:00,44.63,44.66,44.63,44.65,28350.0,31.837,31.8584,31.837,31.8513,28350.0
2005-02-15 13:50:00,44.65,44.66,44.59,44.6,16350.0,31.8513,31.8584,31.8085,31.8156,16350.0
2005-02-15 13:55:00,44.6,44.61,44.57,44.61,9450.0,31.8156,31.8227,31.7942,31.8227,9450.0
2005-02-15 14:00:00,44.59,44.61,44.59,44.59,9150.0,31.8085,31.8227,31.8085,31.8085,9150.0
2005-02-15 14:05:00,44.6,44.62,44.59,44.61,13800.0,31.8156,31.8299,31.8085,31.8227,13800.0
2005-02-15 14:10:00,44.61,44.64,44.61,44.64,13350.0,31.8227,31.8441,31.8227,31.8441,13350.0
2005-02-15 14:15:00,44.63,44.64,44.59,44.61,18750.0,31.837,31.8441,31.8085,31.8227,18750.0
2005-02-15 14:20:00,44.6,44.66,44.6,44.65,18150.0,31.8156,31.8584,31.8156,31.8513,18150.0
2005-02-15 14:25:00,44.65,44.67,44.64,44.65,24900.0,31.8513,31.8655,31.8441,31.8513,24900.0
2005-02-15 14:30:00,44.64,44.64,44.61,44.61,11700.0,31.8441,31.8441,31.8227,31.8227,11700.0
2005-02-15 14:35:00,44.61,44.67,44.61,44.67,27150.0,31.8227,31.8655,31.8227,31.8655,27150.0
2005-02-15 14:40:00,44.67,44.67,44.66,44.67,13050.0,31.8655,31.8655,31.8584,31.8655,13050.0
2005-02-15 14:45:00,44.67,44.67,44.61,44.62,20550.0,31.8655,31.8655,31.8227,31.8299,20550.0
2005-02-15 14:50:00,44.62,44.64,44.61,44.64,34500.0,31.8299,31.8441,31.8227,31.8441,34500.0
2005-02-15 14:55:00,44.63,44.69,44.63,44.67,14850.0,31.837,31.8798,31.837,31.8655,14850.0
2005-02-15 15:00:00,44.67,44.67,44.66,44.66,18900.0,31.8655,31.8655,31.8584,31.8584,18900.0
2005-02-15 15:05:00,44.65,44.69,44.65,44.69,27300.0,31.8513,31.8798,31.8513,31.8798,27300.0
2005-02-15 15:10:00,44.69,44.71,44.68,44.68,40350.0,31.8798,31.8941,31.8727,31.8727,40350.0
2005-02-15 15:15:00,44.68,44.69,44.67,44.69,28650.0,31.8727,31.8798,31.8655,31.8798,28650.0
2005-02-15 15:20:00,44.69,44.71,44.69,44.69,27300.0,31.8798,31.8941,31.8798,31.8798,27300.0
2005-02-15 15:25:00,44.69,44.69,44.63,44.65,48000.0,31.8798,31.8798,31.837,31.8513,48000.0
2005-02-15 15:30:00,44.65,44.71,44.65,44.68,19350.0,31.8513,31.8941,31.8513,31.8727,19350.0
2005-02-15 15:35:00,44.67,44.67,44.65,44.67,32550.0,31.8655,31.8655,31.8513,31.8655,32550.0
2005-02-15 15:40:00,44.67,44.71,44.67,44.69,19050.0,31.8655,31.8941,31.8655,31.8798,19050.0
2005-02-15 15:45:00,44.69,44.73,44.68,44.71,35100.0,31.8798,31.9083,31.8727,31.8941,35100.0
2005-02-15 15:50:00,44.71,44.71,44.67,44.67,39300.0,31.8941,31.8941,31.8655,31.8655,39300.0
2005-02-15 15:55:00,44.68,44.69,44.67,44.69,41550.0,31.8727,31.8798,31.8655,31.8798,41550.0
2005-02-16 09:30:00,44.53,44.54,44.53,44.54,12750.0,31.7657,31.7728,31.7657,31.7728,12750.0
2005-02-16 09:35:00,44.55,44.56,44.42,44.43,21600.0,31.7799,31.7871,31.6872,31.6943,21600.0
2005-02-16 09:40:00,44.42,44.42,44.34,44.39,13050.0,31.6872,31.6872,31.6301,31.6658,13050.0
2005-02-16 09:45:00,44.38,44.42,44.38,44.42,13950.0,31.6587,31.6872,31.6587,31.6872,13950.0
2005-02-16 09:50:00,44.42,44.48,44.42,44.47,14100.0,31.6872,31.73,31.6872,31.7229,14100.0
2005-02-16 09:55:00,44.47,44.49,44.44,44.45,7200.0,31.7229,31.7371,31.7015,31.7086,7200.0
2005-02-16 10:00:00,44.44,44.44,44.34,44.41,11700.0,31.7015,31.7015,31.6301,31.6801,11700.0
2005-02-16 10:05:00,44.43,44.53,44.41,44.47,9150.0,31.6943,31.7657,31.6801,31.7229,9150.0
2005-02-16 10:10:00,44.49,44.55,44.49,44.53,5700.0,31.7371,31.7799,31.7371,31.7657,5700.0
2005-02-16 10:15:00,44.49,44.59,44.49,44.59,10350.0,31.7371,31.8085,31.7371,31.8085,10350.0
2005-02-16 10:20:00,44.64,44.66,44.51,44.53,16500.0,31.8441,31.8584,31.7514,31.7657,16500.0
2005-02-16 10:25:00,44.51,44.61,44.51,44.61,7650.0,31.7514,31.8227,31.7514,31.8227,7650.0
2005-02-16 10:30:00,44.61,44.67,44.59,44.59,7500.0,31.8227,31.8655,31.8085,31.8085,7500.0
2005-02-16 10:35:00,44.6,44.63,44.54,44.56,4050.0,31.8156,31.837,31.7728,31.7871,4050.0
2005-02-16 10:40:00,44.53,44.59,44.48,44.57,16800.0,31.7657,31.8085,31.73,31.7942,16800.0
2005-02-16 10:45:00,44.59,44.66,44.59,44.61,7350.0,31.8085,31.8584,31.8085,31.8227,7350.0
2005-02-16 10:50:00,44.61,44.63,44.57,44.6,6750.0,31.8227,31.837,31.7942,31.8156,6750.0
2005-02-16 10:55:00,44.58,44.61,44.57,44.61,3300.0,31.8013,31.8227,31.7942,31.8227,3300.0
2005-02-16 11:00:00,44.63,44.63,44.57,44.59,3450.0,31.837,31.837,31.7942,31.8085,3450.0
2005-02-16 11:05:00,44.59,44.67,44.59,44.65,7350.0,31.8085,31.8655,31.8085,31.8513,7350.0
2005-02-16 11:10:00,44.65,44.68,44.63,44.66,4500.0,31.8513,31.8727,31.837,31.8584,4500.0
2005-02-16 11:15:00,44.66,44.72,44.65,44.65,4650.0,31.8584,31.9012,31.8513,31.8513,4650.0
2005-02-16 11:20:00,44.69,44.71,44.69,44.7,8850.0,31.8798,31.8941,31.8798,31.8869,8850.0
2005-02-16 11:25:00,44.67,44.67,44.66,44.66,3600.0,31.8655,31.8655,31.8584,31.8584,3600.0
2005-02-16 11:30:00,44.65,44.65,44.63,44.63,2700.0,31.8513,31.8513,31.837,31.837,2700.0
2005-02-16 11:35:00,44.63,44.63,44.57,44.61,7350.0,31.837,31.837,31.7942,31.8227,7350.0
2005-02-16 11:40:00,44.61,44.61,44.57,44.58,4650.0,31.8227,31.8227,31.7942,31.8013,4650.0
2005-02-16 11:45:00,44.57,44.61,44.57,44.61,4200.0,31.7942,31.8227,31.7942,31.8227,4200.0
2005-02-16 11:50:00,44.58,44.58,44.57,44.57,1500.0,31.8013,31.8013,31.7942,31.7942,1500.0
2005-02-16 11:55:00,44.54,44.57,44.53,44.55,4650.0,31.7728,31.7942,31.7657,31.7799,4650.0
2005-02-16 12:00:00,44.53,44.57,44.53,44.53,8550.0,31.7657,31.7942,31.7657,31.7657,8550.0
2005-02-16 12:05:00,44.53,44.54,44.48,44.54,7050.0,31.7657,31.7728,31.73,31.7728,7050.0
2005-02-16 12:10:00,44.54,44.54,44.52,44.52,5850.0,31.7728,31.7728,31.7585,31.7585,5850.0
2005-02-16 12:15:00,44.52,44.54,44.52,44.54,2100.0,31.7585,31.7728,31.7585,31.7728,2100.0
2005-02-16 12:20:00,44.54,44.54,44.53,44.53,2250.0,31.7728,31.7728,31.7657,31.7657,2250.0
2005-02-16 12:25:00,44.54,44.55,44.53,44.55,8250.0,31.7728,31.7799,31.7657,31.7799,8250.0
2005-02-16 12:30:00,44.55,44.59,44.55,44.59,3900.0,31.7799,31.8085,31.7799,31.8085,3900.0
2005-02-16 12:35:00,44.59,44.59,44.57,44.57,7350.0,31.8085,31.8085,31.7942,31.7942,7350.0
2005-02-16 12:40:00,44.57,44.57,44.57,44.57,1650.0,31.7942,31.7942,31.7942,31.7942,1650.0
2005-02-16 12:45:00,44.57,44.63,44.57,44.61,9000.0,31.7942,31.837,31.7942,31.8227,9000.0
2005-02-16 12:50:00,44.63,44.64,44.63,44.64,7800.0,31.837,31.8441,31.837,31.8441,7800.0
2005-02-16 12:55:00,44.64,44.64,44.59,44.59,5850.0,31.8441,31.8441,31.8085,31.8085,5850.0
2005-02-16 13:00:00,44.62,44.62,44.56,44.57,5700.0,31.8299,31.8299,31.7871,31.7942,5700.0
2005-02-16 13:05:00,44.59,44.59,44.58,44.59,21900.0,31.8085,31.8085,31.8013,31.8085,21900.0
2005-02-16 13:10:00,44.59,44.6,44.59,44.6,2100.0,31.8085,31.8156,31.8085,31.8156,2100.0
2005-02-16 13:15:00,44.6,44.62,44.59,44.61,6600.0,31.8156,31.8299,31.8085,31.8227,6600.0
2005-02-16 13:20:00,44.61,44.62,44.59,44.6,4800.0,31.8227,31.8299,31.8085,31.8156,4800.0
2005-02-16 13:25:00,44.59,44.59,44.57,44.57,1650.0,31.8085,31.8085,31.7942,31.7942,1650.0
2005-02-16 13:30:00,44.56,44.58,44.53,44.54,9450.0,31.7871,31.8013,31.7657,31.7728,9450.0
2005-02-16 13:35:00,44.59,44.59,44.53,44.55,4650.0,31.8085,31.8085,31.7657,31.7799,4650.0
2005-02-16 13:40:00,44.52,44.53,44.5,44.53,7350.0,31.7585,31.7657,31.7443,31.7657,7350.0
2005-02-16 13:45:00,44.53,44.57,44.52,44.57,6300.0,31.7657,31.7942,31.7585,31.7942,6300.0
2005-02-16 13:50:00,44.56,44.58,44.55,44.55,1950.0,31.7871,31.8013,31.7799,31.7799,1950.0
2005-02-16 13:55:00,44.56,44.63,44.56,44.59,4500.0,31.7871,31.837,31.7871,31.8085,4500.0
2005-02-16 14:00:00,44.58,44.58,44.56,44.56,3900.0,31.8013,31.8013,31.7871,31.7871,3900.0
2005-02-16 14:05:00,44.55,44.59,44.55,44.59,6750.0,31.7799,31.8085,31.7799,31.8085,6750.0
2005-02-16 14:10:00,44.59,44.61,44.57,44.57,7500.0,31.8085,31.8227,31.7942,31.7942,7500.0
2005-02-16 14:15:00,44.57,44.57,44.54,44.54,7650.0,31.7942,31.7942,31.7728,31.7728,7650.0
2005-02-16 14:20:00,44.54,44.54,44.48,44.49,21450.0,31.7728,31.7728,31.73,31.7371,21450.0
2005-02-16 14:25:00,44.49,44.49,44.47,44.49,11250.0,31.7371,31.7371,31.7229,31.7371,11250.0
2005-02-16 14:30:00,44.49,44.5,44.49,44.49,19950.0,31.7371,31.7443,31.7371,31.7371,19950.0
2005-02-16 14:35:00,44.5,44.53,44.45,44.47,9000.0,31.7443,31.7657,31.7086,31.7229,9000.0
2005-02-16 14:40:00,44.45,44.52,44.45,44.52,8700.0,31.7086,31.7585,31.7086,31.7585,8700.0
2005-02-16 14:45:00,44.53,44.56,44.51,44.51,12750.0,31.7657,31.7871,31.7514,31.7514,12750.0
2005-02-16 14:50:00,44.52,44.56,44.5,44.56,14100.0,31.7585,31.7871,31.7443,31.7871,14100.0
2005-02-16 14:55:00,44.56,44.62,44.56,44.61,18450.0,31.7871,31.8299,31.7871,31.8227,18450.0
2005-02-16 15:00:00,44.61,44.63,44.58,44.58,17700.0,31.8227,31.837,31.8013,31.8013,17700.0
2005-02-16 15:05:00,44.57,44.58,44.51,44.56,15450.0,31.7942,31.8013,31.7514,31.7871,15450.0
2005-02-16 15:10:00,44.58,44.58,44.5,44.55,16050.0,31.8013,31.8013,31.7443,31.7799,16050.0
2005-02-16 15:15:00,44.55,44.55,44.47,44.5,24300.0,31.7799,31.7799,31.7229,31.7443,24300.0
2005-02-16 15:20:00,44.5,44.52,44.49,44.51,9150.0,31.7443,31.7585,31.7371,31.7514,9150.0
2005-02-16 15:25:00,44.51,44.51,44.45,44.47,13800.0,31.7514,31.7514,31.7086,31.7229,13800.0
2005-02-16 15:30:00,44.49,44.49,44.45,44.45,10500.0,31.7371,31.7371,31.7086,31.7086,10500.0
2005-02-16 15:35:00,44.45,44.49,44.44,44.44,6900.0,31.7086,31.7371,31.7015,31.7015,6900.0
2005-02-16 15:40:00,44.44,44.5,44.43,44.5,4500.0,31.7015,31.7443,31.6943,31.7443,4500.0
2005-02-16 15:45:00,44.5,44.51,44.47,44.49,17850.0,31.7443,31.7514,31.7229,31.7371,17850.0
2005-02-16 15:50:00,44.49,44.55,44.49,44.51,9600.0,31.7371,31.7799,31.7371,31.7514,9600.0
2005-02-16 15:55:00,44.51,44.51,44.46,44.46,35850.0,31.7514,31.7514,31.7157,31.7157,35850.0
2005-02-17 09:30:00,44.47,44.47,44.27,44.27,17400.0,31.7229,31.7229,31.5802,31.5802,17400.0
2005-02-17 09:35:00,44.27,44.33,44.24,44.24,9000.0,31.5802,31.623,31.5588,31.5588,9000.0
2005-02-17 09:40:00,44.31,44.36,44.25,44.33,21000.0,31.6087,31.6444,31.5659,31.623,21000.0
2005-02-17 09:45:00,44.33,44.36,44.29,44.31,23700.0,31.623,31.6444,31.5945,31.6087,23700.0
2005-02-17 09:50:00,44.31,44.33,44.23,44.23,55650.0,31.6087,31.623,31.5517,31.5517,55650.0
2005-02-17 09:55:00,44.23,44.27,44.19,44.26,11250.0,31.5517,31.5802,31.5231,31.5731,11250.0
2005-02-17 10:00:00,44.24,44.26,44.07,44.07,27150.0,31.5588,31.5731,31.4375,31.4375,27150.0
2005-02-17 10:05:00,44.04,44.07,44.01,44.04,15000.0,31.4161,31.4375,31.3947,31.4161,15000.0
2005-02-17 10:10:00,44.04,44.04,43.87,43.87,18900.0,31.4161,31.4161,31.2949,31.2949,18900.0
2005-02-17 10:15:00,43.87,43.94,43.83,43.94,22500.0,31.2949,31.3448,31.2663,31.3448,22500.0
2005-02-17 10:20:00,43.89,43.89,43.77,43.8,9750.0,31.3091,31.3091,31.2235,31.2449,9750.0
2005-02-17 10:25:00,43.81,43.81,43.71,43.73,15450.0,31.2521,31.2521,31.1807,31.195,15450.0
2005-02-17 10:30:00,43.69,43.77,43.65,43.65,38850.0,31.1665,31.2235,31.1379,31.1379,38850.0
2005-02-17 10:35:00,43.65,43.74,43.59,43.59,16800.0,31.1379,31.2021,31.0951,31.0951,16800.0
2005-02-17 10:40:00,43.59,43.61,43.53,43.57,21450.0,31.0951,31.1094,31.0523,31.0809,21450.0
2005-02-17 10:45:00,43.57,43.61,43.55,43.58,9450.0,31.0809,31.1094,31.0666,31.088,9450.0
2005-02-17 10:50:00,43.56,43.63,43.56,43.63,9600.0,31.0737,31.1237,31.0737,31.1237,9600.0
2005-02-17 10:55:00,43.63,43.74,43.57,43.74,21750.0,31.1237,31.2021,31.0809,31.2021,21750.0
2005-02-17 11:00:00,43.73,43.73,43.62,43.64,8550.0,31.195,31.195,31.1165,31.1308,8550.0
2005-02-17 11:05:00,43.66,43.77,43.64,43.77,8250.0,31.1451,31.2235,31.1308,31.2235,8250.0
2005-02-17 11:10:00,43.77,43.78,43.67,43.67,6750.0,31.2235,31.2307,31.1522,31.1522,6750.0
2005-02-17 11:15:00,43.7,43.77,43.69,43.75,8100.0,31.1736,31.2235,31.1665,31.2093,8100.0
2005-02-17 11:20:00,43.72,43.83,43.71,43.83,6750.0,31.1879,31.2663,31.1807,31.2663,6750.0
2005-02-17 11:25:00,43.81,43.84,43.79,43.79,8400.0,31.2521,31.2735,31.2378,31.2378,8400.0
2005-02-17 11:30:00,43.8,43.82,43.75,43.79,6900.0,31.2449,31.2592,31.2093,31.2378,6900.0
2005-02-17 11:35:00,43.81,43.82,43.78,43.81,5100.0,31.2521,31.2592,31.2307,31.2521,5100.0
2005-02-17 11:40:00,43.81,43.81,43.75,43.77,4500.0,31.2521,31.2521,31.2093,31.2235,4500.0
2005-02-17 11:45:00,43.76,43.76,43.65,43.65,12900.0,31.2164,31.2164,31.1379,31.1379,12900.0
2005-02-17 11:50:00,43.65,43.66,43.63,43.63,6600.0,31.1379,31.1451,31.1237,31.1237,6600.0
2005-02-17 11:55:00,43.64,43.65,43.58,43.63,11400.0,31.1308,31.1379,31.088,31.1237,11400.0
2005-02-17 12:00:00,43.63,43.72,43.6,43.69,13350.0,31.1237,31.1879,31.1023,31.1665,13350.0
2005-02-17 12:05:00,43.7,43.7,43.61,43.69,10650.0,31.1736,31.1736,31.1094,31.1665,10650.0
2005-02-17 12:10:00,43.69,43.71,43.69,43.71,5850.0,31.1665,31.1807,31.1665,31.1807,5850.0
2005-02-17 12:15:00,43.71,43.71,43.67,43.67,5100.0,31.1807,31.1807,31.1522,31.1522,5100.0
2005-02-17 12:20:00,43.67,43.74,43.67,43.72,6900.0,31.1522,31.2021,31.1522,31.1879,6900.0
2005-02-17 12:25:00,43.72,43.72,43.63,43.66,4800.0,31.1879,31.1879,31.1237,31.1451,4800.0
2005-02-17 12:30:00,43.66,43.67,43.6,43.61,7650.0,31.1451,31.1522,31.1023,31.1094,7650.0
2005-02-17 12:35:00,43.61,43.63,43.61,43.63,4350.0,31.1094,31.1237,31.1094,31.1237,4350.0
2005-02-17 12:40:00,43.63,43.65,43.63,43.63,3600.0,31.1237,31.1379,31.1237,31.1237,3600.0
2005-02-17 12:45:00,43.64,43.65,43.62,43.62,6600.0,31.1308,31.1379,31.1165,31.1165,6600.0
2005-02-17 12:50:00,43.6,43.62,43.57,43.6,4050.0,31.1023,31.1165,31.0809,31.1023,4050.0
2005-02-17 12:55:00,43.61,43.65,43.61,43.65,4050.0,31.1094,31.1379,31.1094,31.1379,4050.0
2005-02-17 13:00:00,43.63,43.73,43.61,43.73,8250.0,31.1237,31.195,31.1094,31.195,8250.0
2005-02-17 13:05:00,43.72,43.73,43.68,43.68,5400.0,31.1879,31.195,31.1593,31.1593,5400.0
2005-02-17 13:10:00,43.7,43.73,43.69,43.7,3450.0,31.1736,31.195,31.1665,31.1736,3450.0
2005-02-17 13:15:00,43.71,43.72,43.69,43.69,4800.0,31.1807,31.1879,31.1665,31.1665,4800.0
2005-02-17 13:20:00,43.67,43.67,43.59,43.63,76500.0,31.1522,31.1522,31.0951,31.1237,76500.0
2005-02-17 13:25:00,43.61,43.61,43.55,43.57,5400.0,31.1094,31.1094,31.0666,31.0809,5400.0
2005-02-17 13:30:00,43.59,43.64,43.59,43.59,6300.0,31.0951,31.1308,31.0951,31.0951,6300.0
2005-02-17 13:35:00,43.62,43.63,43.61,43.62,3900.0,31.1165,31.1237,31.1094,31.1165,3900.0
2005-02-17 13:40:00,43.6,43.61,43.57,43.59,4500.0,31.1023,31.1094,31.0809,31.0951,4500.0
2005-02-17 13:45:00,43.6,43.63,43.57,43.57,3900.0,31.1023,31.1237,31.0809,31.0809,3900.0
2005-02-17 13:50:00,43.57,43.57,43.53,43.55,5850.0,31.0809,31.0809,31.0523,31.0666,5850.0
2005-02-17 13:55:00,43.57,43.57,43.55,43.55,11700.0,31.0809,31.0809,31.0666,31.0666,11700.0
2005-02-17 14:00:00,43.55,43.57,43.53,43.57,21300.0,31.0666,31.0809,31.0523,31.0809,21300.0
2005-02-17 14:05:00,43.57,43.61,43.57,43.58,4500.0,31.0809,31.1094,31.0809,31.088,4500.0
2005-02-17 14:10:00,43.58,43.62,43.58,43.62,6600.0,31.088,31.1165,31.088,31.1165,6600.0
2005-02-17 14:15:00,43.66,43.77,43.65,43.76,10200.0,31.1451,31.2235,31.1379,31.2164,10200.0
2005-02-17 14:20:00,43.76,43.76,43.69,43.71,10950.0,31.2164,31.2164,31.1665,31.1807,10950.0
2005-02-17 14:25:00,43.73,43.75,43.73,43.75,4800.0,31.195,31.2093,31.195,31.2093,4800.0
2005-02-17 14:30:00,43.77,43.77,43.72,43.73,7200.0,31.2235,31.2235,31.1879,31.195,7200.0
2005-02-17 14:35:00,43.7,43.7,43.67,43.67,8700.0,31.1736,31.1736,31.1522,31.1522,8700.0
2005-02-17 14:40:00,43.67,43.68,43.61,43.64,14100.0,31.1522,31.1593,31.1094,31.1308,14100.0
2005-02-17 14:45:00,43.64,43.67,43.52,43.56,17850.0,31.1308,31.1522,31.0452,31.0737,17850.0
2005-02-17 14:50:00,43.57,43.59,43.5,43.57,15750.0,31.0809,31.0951,31.0309,31.0809,15750.0
2005-02-17 14:55:00,43.56,43.6,43.5,43.6,30150.0,31.0737,31.1023,31.0309,31.1023,30150.0
2005-02-17 15:00:00,43.59,43.6,43.53,43.58,16950.0,31.0951,31.1023,31.0523,31.088,16950.0
2005-02-17 15:05:00,43.59,43.61,43.55,43.57,26250.0,31.0951,31.1094,31.0666,31.0809,26250.0
2005-02-17 15:10:00,43.57,43.61,43.56,43.6,23850.0,31.0809,31.1094,31.0737,31.1023,23850.0
2005-02-17 15:15:00,43.59,43.65,43.54,43.65,19500.0,31.0951,31.1379,31.0594,31.1379,19500.0
2005-02-17 15:20:00,43.65,43.67,43.65,43.65,13800.0,31.1379,31.1522,31.1379,31.1379,13800.0
2005-02-17 15:25:00,43.65,43.65,43.57,43.63,18600.0,31.1379,31.1379,31.0809,31.1237,18600.0
2005-02-17 15:30:00,43.63,43.63,43.6,43.63,15000.0,31.1237,31.1237,31.1023,31.1237,15000.0
2005-02-17 15:35:00,43.63,43.65,43.63,43.65,20700.0,31.1237,31.1379,31.1237,31.1379,20700.0
2005-02-17 15:40:00,43.65,43.69,43.64,43.65,14700.0,31.1379,31.1665,31.1308,31.1379,14700.0
2005-02-17 15:45:00,43.65,43.65,43.61,43.61,25350.0,31.1379,31.1379,31.1094,31.1094,25350.0
2005-02-17 15:50:00,43.6,43.63,43.6,43.62,29250.0,31.1023,31.1237,31.1023,31.1165,29250.0
2005-02-17 15:55:00,43.62,43.65,43.6,43.61,33000.0,31.1165,31.1379,31.1023,31.1094,33000.0
2005-02-18 09:30:00,43.63,43.65,43.58,43.65,44250.0,31.1237,31.1379,31.088,31.1379,44250.0
2005-02-18 09:35:00,43.66,43.72,43.66,43.69,14100.0,31.1451,31.1879,31.1451,31.1665,14100.0
2005-02-18 09:40:00,43.69,43.77,43.69,43.76,20250.0,31.1665,31.2235,31.1665,31.2164,20250.0
2005-02-18 09:45:00,43.78,43.83,43.77,43.81,12900.0,31.2307,31.2663,31.2235,31.2521,12900.0
2005-02-18 09:50:00,43.81,43.81,43.73,43.77,25200.0,31.2521,31.2521,31.195,31.2235,25200.0
2005-02-18 09:55:00,43.77,43.77,43.7,43.7,10500.0,31.2235,31.2235,31.1736,31.1736,10500.0
2005-02-18 10:00:00,43.65,43.77,43.63,43.77,22350.0,31.1379,31.2235,31.1237,31.2235,22350.0
2005-02-18 10:05:00,43.77,43.78,43.67,43.7,24300.0,31.2235,31.2307,31.1522,31.1736,24300.0
2005-02-18 10:10:00,43.69,43.79,43.67,43.67,34050.0,31.1665,31.2378,31.1522,31.1522,34050.0
2005-02-18 10:15:00,43.69,43.7,43.68,43.68,20850.0,31.1665,31.1736,31.1593,31.1593,20850.0
2005-02-18 10:20:00,43.69,43.7,43.65,43.69,9750.0,31.1665,31.1736,31.1379,31.1665,9750.0
2005-02-18 10:25:00,43.69,43.7,43.64,43.68,15000.0,31.1665,31.1736,31.1308,31.1593,15000.0
2005-02-18 10:30:00,43.68,43.7,43.68,43.7,26550.0,31.1593,31.1736,31.1593,31.1736,26550.0
2005-02-18 10:35:00,43.7,43.7,43.68,43.69,10500.0,31.1736,31.1736,31.1593,31.1665,10500.0
2005-02-18 10:40:00,43.69,43.69,43.66,43.66,13800.0,31.1665,31.1665,31.1451,31.1451,13800.0
2005-02-18 10:45:00,43.66,43.7,43.65,43.67,54300.0,31.1451,31.1736,31.1379,31.1522,54300.0
2005-02-18 10:50:00,43.67,43.73,43.67,43.67,29400.0,31.1522,31.195,31.1522,31.1522,29400.0
2005-02-18 10:55:00,43.67,43.67,43.67,43.67,19050.0,31.1522,31.1522,31.1522,31.1522,19050.0
2005-02-18 11:00:00,43.67,43.67,43.66,43.67,9600.0,31.1522,31.1522,31.1451,31.1522,9600.0
2005-02-18 11:05:00,43.67,43.67,43.66,43.67,17700.0,31.1522,31.1522,31.1451,31.1522,17700.0
2005-02-18 11:10:00,43.67,43.68,43.65,43.67,119400.0,31.1522,31.1593,31.1379,31.1522,119400.0
2005-02-18 11:15:00,43.67,43.68,43.67,43.68,11850.0,31.1522,31.1593,31.1522,31.1593,11850.0
2005-02-18 11:20:00,43.69,43.71,43.69,43.71,5700.0,31.1665,31.1807,31.1665,31.1807,5700.0
2005-02-18 11:25:00,43.69,43.7,43.67,43.67,18450.0,31.1665,31.1736,31.1522,31.1522,18450.0
2005-02-18 11:30:00,43.68,43.7,43.67,43.7,9450.0,31.1593,31.1736,31.1522,31.1736,9450.0
2005-02-18 11:35:00,43.7,43.7,43.65,43.65,8550.0,31.1736,31.1736,31.1379,31.1379,8550.0
2005-02-18 11:40:00,43.65,43.65,43.57,43.57,7350.0,31.1379,31.1379,31.0809,31.0809,7350.0
2005-02-18 11:45:00,43.57,43.64,43.53,43.63,19350.0,31.0809,31.1308,31.0523,31.1237,19350.0
2005-02-18 11:50:00,43.64,43.65,43.59,43.59,10050.0,31.1308,31.1379,31.0951,31.0951,10050.0
2005-02-18 11:55:00,43.59,43.65,43.54,43.57,14250.0,31.0951,31.1379,31.0594,31.0809,14250.0
2005-02-18 12:00:00,43.61,43.65,43.61,43.64,7350.0,31.1094,31.1379,31.1094,31.1308,7350.0
2005-02-18 12:05:00,43.66,43.67,43.59,43.67,9000.0,31.1451,31.1522,31.0951,31.1522,9000.0
2005-02-18 12:10:00,43.67,43.67,43.67,43.67,9600.0,31.1522,31.1522,31.1522,31.1522,9600.0
2005-02-18 12:15:00,43.67,43.7,43.66,43.67,5850.0,31.1522,31.1736,31.1451,31.1522,5850.0
2005-02-18 12:20:00,43.68,43.7,43.6,43.6,4800.0,31.1593,31.1736,31.1023,31.1023,4800.0
2005-02-18 12:25:00,43.6,43.67,43.57,43.64,75300.0,31.1023,31.1522,31.0809,31.1308,75300.0
2005-02-18 12:30:00,43.64,43.67,43.64,43.67,3150.0,31.1308,31.1522,31.1308,31.1522,3150.0
2005-02-18 12:35:00,43.67,43.7,43.67,43.69,5250.0,31.1522,31.1736,31.1522,31.1665,5250.0
2005-02-18 12:40:00,43.69,43.7,43.67,43.69,3750.0,31.1665,31.1736,31.1522,31.1665,3750.0
2005-02-18 12:45:00,43.7,43.7,43.67,43.7,12000.0,31.1736,31.1736,31.1522,31.1736,12000.0
2005-02-18 12:50:00,43.7,43.7,43.66,43.67,11100.0,31.1736,31.1736,31.1451,31.1522,11100.0
2005-02-18 12:55:00,43.68,43.7,43.68,43.69,6300.0,31.1593,31.1736,31.1593,31.1665,6300.0
2005-02-18 13:00:00,43.7,43.7,43.69,43.69,15450.0,31.1736,31.1736,31.1665,31.1665,15450.0
2005-02-18 13:05:00,43.69,43.7,43.67,43.7,8250.0,31.1665,31.1736,31.1522,31.1736,8250.0
2005-02-18 13:10:00,43.69,43.7,43.65,43.67,10500.0,31.1665,31.1736,31.1379,31.1522,10500.0
2005-02-18 13:15:00,43.69,43.69,43.68,43.68,6300.0,31.1665,31.1665,31.1593,31.1593,6300.0
2005-02-18 13:20:00,43.67,43.67,43.65,43.66,5250.0,31.1522,31.1522,31.1379,31.1451,5250.0
2005-02-18 13:25:00,43.67,43.7,43.67,43.68,2700.0,31.1522,31.1736,31.1522,31.1593,2700.0
2005-02-18 13:30:00,43.69,43.69,43.67,43.67,7350.0,31.1665,31.1665,31.1522,31.1522,7350.0
2005-02-18 13:35:00,43.66,43.66,43.63,43.64,6450.0,31.1451,31.1451,31.1237,31.1308,6450.0
2005-02-18 13:40:00,43.65,43.67,43.61,43.65,5250.0,31.1379,31.1522,31.1094,31.1379,5250.0
2005-02-18 13:45:00,43.66,43.67,43.66,43.67,1950.0,31.1451,31.1522,31.1451,31.1522,1950.0
2005-02-18 13:50:00,43.67,43.67,43.65,43.67,10650.0,31.1522,31.1522,31.1379,31.1522,10650.0
2005-02-18 13:55:00,43.67,43.69,43.67,43.69,12900.0,31.1522,31.1665,31.1522,31.1665,12900.0
2005-02-18 14:00:00,43.69,43.7,43.65,43.7,15750.0,31.1665,31.1736,31.1379,31.1736,15750.0
2005-02-18 14:05:00,43.69,43.7,43.66,43.7,4500.0,31.1665,31.1736,31.1451,31.1736,4500.0
2005-02-18 14:10:00,43.7,43.7,43.67,43.69,14100.0,31.1736,31.1736,31.1522,31.1665,14100.0
2005-02-18 14:15:00,43.69,43.7,43.69,43.7,9000.0,31.1665,31.1736,31.1665,31.1736,9000.0
2005-02-18 14:20:00,43.7,43.7,43.69,43.69,20550.0,31.1736,31.1736,31.1665,31.1665,20550.0
2005-02-18 14:25:00,43.69,43.7,43.69,43.7,8100.0,31.1665,31.1736,31.1665,31.1736,8100.0
2005-02-18 14:30:00,43.7,43.7,43.69,43.69,15600.0,31.1736,31.1736,31.1665,31.1665,15600.0
2005-02-18 14:35:00,43.69,43.69,43.68,43.68,5700.0,31.1665,31.1665,31.1593,31.1593,5700.0
2005-02-18 14:40:00,43.69,43.69,43.67,43.67,32550.0,31.1665,31.1665,31.1522,31.1522,32550.0
2005-02-18 14:45:00,43.67,43.67,43.65,43.65,7950.0,31.1522,31.1522,31.1379,31.1379,7950.0
2005-02-18 14:50:00,43.65,43.65,43.59,43.63,25500.0,31.1379,31.1379,31.0951,31.1237,25500.0
2005-02-18 14:55:00,43.65,43.72,43.65,43.7,15150.0,31.1379,31.1879,31.1379,31.1736,15150.0
2005-02-18 15:00:00,43.67,43.7,43.63,43.66,10200.0,31.1522,31.1736,31.1237,31.1451,10200.0
2005-02-18 15:05:00,43.66,43.67,43.65,43.65,7350.0,31.1451,31.1522,31.1379,31.1379,7350.0
2005-02-18 15:10:00,43.66,43.67,43.65,43.65,5400.0,31.1451,31.1522,31.1379,31.1379,5400.0
2005-02-18 15:15:00,43.66,43.69,43.65,43.69,19050.0,31.1451,31.1665,31.1379,31.1665,19050.0
2005-02-18 15:20:00,43.69,43.75,43.69,43.72,20700.0,31.1665,31.2093,31.1665,31.1879,20700.0
2005-02-18 15:25:00,43.72,43.72,43.68,43.7,23850.0,31.1879,31.1879,31.1593,31.1736,23850.0
2005-02-18 15:30:00,43.7,43.7,43.62,43.63,16800.0,31.1736,31.1736,31.1165,31.1237,16800.0
2005-02-18 15:35:00,43.61,43.7,43.6,43.7,16950.0,31.1094,31.1736,31.1023,31.1736,16950.0
2005-02-18 15:40:00,43.69,43.7,43.67,43.7,16500.0,31.1665,31.1736,31.1522,31.1736,16500.0
2005-02-18 15:45:00,43.7,43.79,43.7,43.76,16350.0,31.1736,31.2378,31.1736,31.2164,16350.0
2005-02-18 15:50:00,43.77,43.77,43.71,43.73,24150.0,31.2235,31.2235,31.1807,31.195,24150.0
2005-02-18 15:55:00,43.73,43.73,43.72,43.73,23250.0,31.195,31.195,31.1879,31.195,23250.0
2005-02-22 09:30:00,43.29,43.29,43.29,43.29,23100.0,30.8811,30.8811,30.8811,30.8811,23100.0
2005-02-22 09:35:00,43.29,43.37,43.13,43.13,14400.0,30.8811,30.9382,30.767,30.767,14400.0
2005-02-22 09:40:00,43.13,43.39,43.1,43.39,13350.0,30.767,30.9524,30.7456,30.9524,13350.0
2005-02-22 09:45:00,43.39,43.39,43.17,43.23,17550.0,30.9524,30.9524,30.7955,30.8383,17550.0
2005-02-22 09:50:00,43.23,43.38,43.23,43.35,6000.0,30.8383,30.9453,30.8383,30.9239,6000.0
2005-02-22 09:55:00,43.37,43.4,43.3,43.34,16200.0,30.9382,30.9596,30.8882,30.9168,16200.0
2005-02-22 10:00:00,43.34,43.34,43.15,43.29,19050.0,30.9168,30.9168,30.7812,30.8811,19050.0
2005-02-22 10:05:00,43.29,43.32,43.28,43.3,25200.0,30.8811,30.9025,30.874,30.8882,25200.0
2005-02-22 10:10:00,43.3,43.31,43.27,43.31,30300.0,30.8882,30.8954,30.8668,30.8954,30300.0
2005-02-22 10:15:00,43.31,43.31,43.24,43.29,16950.0,30.8954,30.8954,30.8454,30.8811,16950.0
2005-02-22 10:20:00,43.27,43.33,43.25,43.32,32850.0,30.8668,30.9096,30.8526,30.9025,32850.0
2005-02-22 10:25:00,43.34,43.43,43.32,43.41,20700.0,30.9168,30.981,30.9025,30.9667,20700.0
2005-02-22 10:30:00,43.42,43.45,43.39,43.44,7950.0,30.9738,30.9952,30.9524,30.9881,7950.0
2005-02-22 10:35:00,43.47,43.51,43.45,43.51,21000.0,31.0095,31.038,30.9952,31.038,21000.0
2005-02-22 10:40:00,43.51,43.67,43.51,43.65,28500.0,31.038,31.1522,31.038,31.1379,28500.0
2005-02-22 10:45:00,43.68,43.68,43.65,43.67,28950.0,31.1593,31.1593,31.1379,31.1522,28950.0
2005-02-22 10:50:00,43.67,43.67,43.61,43.61,13050.0,31.1522,31.1522,31.1094,31.1094,13050.0
2005-02-22 10:55:00,43.6,43.61,43.57,43.59,18900.0,31.1023,31.1094,31.0809,31.0951,18900.0
2005-02-22 11:00:00,43.58,43.59,43.56,43.56,16350.0,31.088,31.0951,31.0737,31.0737,16350.0
2005-02-22 11:05:00,43.53,43.57,43.51,43.51,14550.0,31.0523,31.0809,31.038,31.038,14550.0
2005-02-22 11:10:00,43.51,43.52,43.39,43.4,56100.0,31.038,31.0452,30.9524,30.9596,56100.0
2005-02-22 11:15:00,43.39,43.39,43.33,43.33,52200.0,30.9524,30.9524,30.9096,30.9096,52200.0
2005-02-22 11:20:00,43.33,43.36,43.33,43.35,18300.0,30.9096,30.931,30.9096,30.9239,18300.0
2005-02-22 11:25:00,43.34,43.34,43.29,43.32,14250.0,30.9168,30.9168,30.8811,30.9025,14250.0
2005-02-22 11:30:00,43.31,43.4,43.31,43.39,17550.0,30.8954,30.9596,30.8954,30.9524,17550.0
2005-02-22 11:35:00,43.39,43.39,43.34,43.35,78450.0,30.9524,30.9524,30.9168,30.9239,78450.0
2005-02-22 11:40:00,43.36,43.38,43.33,43.37,8400.0,30.931,30.9453,30.9096,30.9382,8400.0
2005-02-22 11:45:00,43.38,43.39,43.38,43.39,7950.0,30.9453,30.9524,30.9453,30.9524,7950.0
2005-02-22 11:50:00,43.39,43.4,43.37,43.4,12450.0,30.9524,30.9596,30.9382,30.9596,12450.0
2005-02-22 11:55:00,43.42,43.43,43.41,43.43,12000.0,30.9738,30.981,30.9667,30.981,12000.0
2005-02-22 12:00:00,43.42,43.44,43.41,43.44,13650.0,30.9738,30.9881,30.9667,30.9881,13650.0
2005-02-22 12:05:00,43.44,43.53,43.44,43.53,12000.0,30.9881,31.0523,30.9881,31.0523,12000.0
2005-02-22 12:10:00,43.53,43.53,43.47,43.49,14400.0,31.0523,31.0523,31.0095,31.0238,14400.0
2005-02-22 12:15:00,43.49,43.5,43.47,43.48,17550.0,31.0238,31.0309,31.0095,31.0166,17550.0
2005-02-22 12:20:00,43.48,43.48,43.4,43.43,80250.0,31.0166,31.0166,30.9596,30.981,80250.0
2005-02-22 12:25:00,43.43,43.43,43.4,43.4,52650.0,30.981,30.981,30.9596,30.9596,52650.0
2005-02-22 12:30:00,43.36,43.43,43.36,43.43,10800.0,30.931,30.981,30.931,30.981,10800.0
2005-02-22 12:35:00,43.43,43.45,43.42,43.44,18150.0,30.981,30.9952,30.9738,30.9881,18150.0
2005-02-22 12:40:00,43.44,43.45,43.4,43.41,24600.0,30.9881,30.9952,30.9596,30.9667,24600.0
2005-02-22 12:45:00,43.41,43.45,43.41,43.42,15450.0,30.9667,30.9952,30.9667,30.9738,15450.0
2005-02-22 12:50:00,43.42,43.42,43.37,43.38,10050.0,30.9738,30.9738,30.9382,30.9453,10050.0
2005-02-22 12:55:00,43.39,43.4,43.37,43.39,12900.0,30.9524,30.9596,30.9382,30.9524,12900.0
2005-02-22 13:00:00,43.39,43.41,43.33,43.37,18900.0,30.9524,30.9667,30.9096,30.9382,18900.0
2005-02-22 13:05:00,43.37,43.37,43.35,43.36,22800.0,30.9382,30.9382,30.9239,30.931,22800.0
2005-02-22 13:10:00,43.35,43.36,43.34,43.36,10800.0,30.9239,30.931,30.9168,30.931,10800.0
2005-02-22 13:15:00,43.36,43.41,43.35,43.4,13200.0,30.931,30.9667,30.9239,30.9596,13200.0
2005-02-22 13:20:00,43.39,43.39,43.3,43.33,11550.0,30.9524,30.9524,30.8882,30.9096,11550.0
2005-02-22 13:25:00,43.33,43.33,43.3,43.3,9000.0,30.9096,30.9096,30.8882,30.8882,9000.0
2005-02-22 13:30:00,43.3,43.3,43.21,43.23,17250.0,30.8882,30.8882,30.824,30.8383,17250.0
2005-02-22 13:35:00,43.23,43.23,43.15,43.17,15000.0,30.8383,30.8383,30.7812,30.7955,15000.0
2005-02-22 13:40:00,43.17,43.25,43.17,43.21,6750.0,30.7955,30.8526,30.7955,30.824,6750.0
2005-02-22 13:45:00,43.21,43.21,43.16,43.17,13350.0,30.824,30.824,30.7884,30.7955,13350.0
2005-02-22 13:50:00,43.16,43.16,43.09,43.09,15450.0,30.7884,30.7884,30.7384,30.7384,15450.0
2005-02-22 13:55:00,43.09,43.14,43.09,43.1,6900.0,30.7384,30.7741,30.7384,30.7456,6900.0
2005-02-22 14:00:00,43.12,43.12,43.03,43.08,20250.0,30.7598,30.7598,30.6956,30.7313,20250.0
2005-02-22 14:05:00,43.09,43.09,42.99,42.99,12450.0,30.7384,30.7384,30.6671,30.6671,12450.0
2005-02-22 14:10:00,42.98,42.99,42.97,42.99,4650.0,30.66,30.6671,30.6528,30.6671,4650.0
2005-02-22 14:15:00,42.98,42.98,42.88,42.89,15900.0,30.66,30.66,30.5886,30.5958,15900.0
2005-02-22 14:20:00,42.88,42.88,42.79,42.83,17250.0,30.5886,30.5886,30.5244,30.553,17250.0
2005-02-22 14:25:00,42.81,42.88,42.81,42.88,6450.0,30.5387,30.5886,30.5387,30.5886,6450.0
2005-02-22 14:30:00,42.91,42.97,42.9,42.97,10050.0,30.61,30.6528,30.6029,30.6528,10050.0
2005-02-22 14:35:00,42.95,42.97,42.94,42.97,10200.0,30.6386,30.6528,30.6314,30.6528,10200.0
2005-02-22 14:40:00,42.95,42.95,42.89,42.91,6750.0,30.6386,30.6386,30.5958,30.61,6750.0
2005-02-22 14:45:00,42.9,42.9,42.85,42.87,18600.0,30.6029,30.6029,30.5672,30.5815,18600.0
2005-02-22 14:50:00,42.87,42.89,42.84,42.87,11400.0,30.5815,30.5958,30.5601,30.5815,11400.0
2005-02-22 14:55:00,42.88,42.88,42.87,42.87,11250.0,30.5886,30.5886,30.5815,30.5815,11250.0
2005-02-22 15:00:00,42.87,42.89,42.86,42.87,15300.0,30.5815,30.5958,30.5744,30.5815,15300.0
2005-02-22 15:05:00,42.84,42.86,42.79,42.79,37050.0,30.5601,30.5744,30.5244,30.5244,37050.0
2005-02-22 15:10:00,42.8,42.8,42.67,42.69,32550.0,30.5316,30.5316,30.4388,30.4531,32550.0
2005-02-22 15:15:00,42.7,42.73,42.69,42.69,25200.0,30.4602,30.4816,30.4531,30.4531,25200.0
2005-02-22 15:20:00,42.69,42.72,42.65,42.72,119100.0,30.4531,30.4745,30.4246,30.4745,119100.0
2005-02-22 15:25:00,42.72,42.73,42.71,42.71,18750.0,30.4745,30.4816,30.4674,30.4674,18750.0
2005-02-22 15:30:00,42.72,42.73,42.6,42.73,179700.0,30.4745,30.4816,30.3889,30.4816,179700.0
2005-02-22 15:35:00,42.75,42.79,42.73,42.79,19500.0,30.4959,30.5244,30.4816,30.5244,19500.0
2005-02-22 15:40:00,42.79,42.81,42.78,42.8,31650.0,30.5244,30.5387,30.5173,30.5316,31650.0
2005-02-22 15:45:00,42.8,42.84,42.8,42.83,62250.0,30.5316,30.5601,30.5316,30.553,62250.0
2005-02-22 15:50:00,42.83,42.89,42.83,42.89,86400.0,30.553,30.5958,30.553,30.5958,86400.0
2005-02-22 15:55:00,42.89,43.05,42.87,43.0,124950.0,30.5958,30.7099,30.5815,30.6742,124950.0
2005-02-23 09:35:00,43.2,43.2,43.2,43.2,35100.0,30.8169,30.8169,30.8169,30.8169,35100.0
2005-02-23 09:40:00,43.2,43.26,43.2,43.25,27600.0,30.8169,30.8597,30.8169,30.8526,27600.0
2005-02-23 09:45:00,43.25,43.25,43.09,43.09,25800.0,30.8526,30.8526,30.7384,30.7384,25800.0
2005-02-23 09:50:00,43.07,43.2,43.04,43.2,16500.0,30.7242,30.8169,30.7028,30.8169,16500.0
2005-02-23 09:55:00,43.2,43.2,42.93,43.07,37500.0,30.8169,30.8169,30.6243,30.7242,37500.0
2005-02-23 10:00:00,43.05,43.07,42.98,42.99,34500.0,30.7099,30.7242,30.66,30.6671,34500.0
2005-02-23 10:05:00,42.96,43.01,42.96,43.01,13200.0,30.6457,30.6814,30.6457,30.6814,13200.0
2005-02-23 10:10:00,43.02,43.13,43.02,43.13,13950.0,30.6885,30.767,30.6885,30.767,13950.0
2005-02-23 10:15:00,43.11,43.22,43.11,43.2,28800.0,30.7527,30.8312,30.7527,30.8169,28800.0
2005-02-23 10:20:00,43.19,43.23,43.19,43.23,34500.0,30.8098,30.8383,30.8098,30.8383,34500.0
2005-02-23 10:25:00,43.23,43.23,43.11,43.13,64500.0,30.8383,30.8383,30.7527,30.767,64500.0
2005-02-23 10:30:00,43.13,43.19,43.12,43.17,57600.0,30.767,30.8098,30.7598,30.7955,57600.0
2005-02-23 10:35:00,43.17,43.17,43.05,43.06,14550.0,30.7955,30.7955,30.7099,30.717,14550.0
2005-02-23 10:40:00,43.06,43.09,43.01,43.01,16050.0,30.717,30.7384,30.6814,30.6814,16050.0
2005-02-23 10:45:00,43.01,43.04,43.0,43.04,10200.0,30.6814,30.7028,30.6742,30.7028,10200.0
2005-02-23 10:50:00,43.03,43.03,43.0,43.0,10950.0,30.6956,30.6956,30.6742,30.6742,10950.0
2005-02-23 10:55:00,43.0,43.07,43.0,43.06,16950.0,30.6742,30.7242,30.6742,30.717,16950.0
2005-02-23 11:00:00,43.08,43.08,43.07,43.08,3300.0,30.7313,30.7313,30.7242,30.7313,3300.0
2005-02-23 11:05:00,43.08,43.13,43.08,43.13,12150.0,30.7313,30.767,30.7313,30.767,12150.0
2005-02-23 11:10:00,43.13,43.13,43.11,43.12,5400.0,30.767,30.767,30.7527,30.7598,5400.0
2005-02-23 11:15:00,43.12,43.15,43.11,43.15,14850.0,30.7598,30.7812,30.7527,30.7812,14850.0
2005-02-23 11:20:00,43.15,43.15,43.12,43.13,43350.0,30.7812,30.7812,30.7598,30.767,43350.0
2005-02-23 11:25:00,43.13,43.16,43.13,43.14,98700.0,30.767,30.7884,30.767,30.7741,98700.0
2005-02-23 11:30:00,43.13,43.15,43.13,43.15,75600.0,30.767,30.7812,30.767,30.7812,75600.0
2005-02-23 11:35:00,43.15,43.15,43.14,43.15,10800.0,30.7812,30.7812,30.7741,30.7812,10800.0
2005-02-23 11:40:00,43.14,43.15,43.12,43.15,4500.0,30.7741,30.7812,30.7598,30.7812,4500.0
2005-02-23 11:45:00,43.15,43.15,43.13,43.14,6600.0,30.7812,30.7812,30.767,30.7741,6600.0
2005-02-23 11:50:00,43.14,43.14,43.08,43.08,7050.0,30.7741,30.7741,30.7313,30.7313,7050.0
2005-02-23 11:55:00,43.08,43.11,43.05,43.07,91350.0,30.7313,30.7527,30.7099,30.7242,91350.0
2005-02-23 12:00:00,43.09,43.12,43.07,43.11,10500.0,30.7384,30.7598,30.7242,30.7527,10500.0
2005-02-23 12:05:00,43.11,43.12,43.1,43.11,7500.0,30.7527,30.7598,30.7456,30.7527,7500.0
2005-02-23 12:10:00,43.1,43.13,43.1,43.13,216450.0,30.7456,30.767,30.7456,30.767,216450.0
2005-02-23 12:15:00,43.13,43.16,43.13,43.13,771900.0,30.767,30.7884,30.767,30.767,771900.0
2005-02-23 12:20:00,43.13,43.23,43.13,43.23,270750.0,30.767,30.8383,30.767,30.8383,270750.0
2005-02-23 12:25:00,43.23,43.27,43.22,43.23,11250.0,30.8383,30.8668,30.8312,30.8383,11250.0
2005-02-23 12:30:00,43.23,43.23,43.21,43.21,18450.0,30.8383,30.8383,30.824,30.824,18450.0
2005-02-23 12:35:00,43.21,43.21,43.16,43.16,15000.0,30.824,30.824,30.7884,30.7884,15000.0
2005-02-23 12:40:00,43.17,43.2,43.13,43.15,44100.0,30.7955,30.8169,30.767,30.7812,44100.0
2005-02-23 12:45:00,43.15,43.23,43.15,43.2,37950.0,30.7812,30.8383,30.7812,30.8169,37950.0
2005-02-23 12:50:00,43.2,43.22,43.2,43.21,42450.0,30.8169,30.8312,30.8169,30.824,42450.0
2005-02-23 12:55:00,43.21,43.24,43.21,43.23,10200.0,30.824,30.8454,30.824,30.8383,10200.0
2005-02-23 13:00:00,43.22,43.23,43.18,43.2,19950.0,30.8312,30.8383,30.8026,30.8169,19950.0
2005-02-23 13:05:00,43.21,43.21,43.17,43.18,7350.0,30.824,30.824,30.7955,30.8026,7350.0
2005-02-23 13:10:00,43.18,43.18,43.13,43.17,29400.0,30.8026,30.8026,30.767,30.7955,29400.0
2005-02-23 13:15:00,43.16,43.2,43.13,43.13,14850.0,30.7884,30.8169,30.767,30.767,14850.0
2005-02-23 13:20:00,43.15,43.15,43.12,43.12,54900.0,30.7812,30.7812,30.7598,30.7598,54900.0
2005-02-23 13:25:00,43.13,43.16,43.13,43.15,6300.0,30.767,30.7884,30.767,30.7812,6300.0
2005-02-23 13:30:00,43.15,43.15,43.13,43.13,19500.0,30.7812,30.7812,30.767,30.767,19500.0
2005-02-23 13:35:00,43.13,43.19,43.13,43.17,8400.0,30.767,30.8098,30.767,30.7955,8400.0
2005-02-23 13:40:00,43.17,43.17,43.09,43.09,17550.0,30.7955,30.7955,30.7384,30.7384,17550.0
2005-02-23 13:45:00,43.09,43.17,43.09,43.17,22950.0,30.7384,30.7955,30.7384,30.7955,22950.0
2005-02-23 13:50:00,43.17,43.21,43.17,43.2,14400.0,30.7955,30.824,30.7955,30.8169,14400.0
2005-02-23 13:55:00,43.19,43.2,43.15,43.2,8550.0,30.8098,30.8169,30.7812,30.8169,8550.0
2005-02-23 14:00:00,43.21,43.21,43.17,43.2,24900.0,30.824,30.824,30.7955,30.8169,24900.0
2005-02-23 14:05:00,43.19,43.22,43.19,43.19,16350.0,30.8098,30.8312,30.8098,30.8098,16350.0
2005-02-23 14:10:00,43.19,43.19,43.13,43.13,18000.0,30.8098,30.8098,30.767,30.767,18000.0
2005-02-23 14:15:00,43.13,43.17,43.13,43.17,22500.0,30.767,30.7955,30.767,30.7955,22500.0
2005-02-23 14:20:00,43.17,43.19,43.17,43.18,5550.0,30.7955,30.8098,30.7955,30.8026,5550.0
2005-02-23 14:25:00,43.18,43.23,43.17,43.2,17250.0,30.8026,30.8383,30.7955,30.8169,17250.0
2005-02-23 14:30:00,43.21,43.32,43.21,43.32,16050.0,30.824,30.9025,30.824,30.9025,16050.0
2005-02-23 14:35:00,43.32,43.33,43.3,43.31,6750.0,30.9025,30.9096,30.8882,30.8954,6750.0
2005-02-23 14:40:00,43.31,43.31,43.23,43.25,19800.0,30.8954,30.8954,30.8383,30.8526,19800.0
2005-02-23 14:45:00,43.27,43.3,43.27,43.3,14400.0,30.8668,30.8882,30.8668,30.8882,14400.0
2005-02-23 14:50:00,43.29,43.32,43.25,43.26,21150.0,30.8811,30.9025,30.8526,30.8597,21150.0
2005-02-23 14:55:00,43.27,43.29,43.26,43.27,9000.0,30.8668,30.8811,30.8597,30.8668,9000.0
2005-02-23 15:00:00,43.26,43.29,43.23,43.29,8850.0,30.8597,30.8811,30.8383,30.8811,8850.0
2005-02-23 15:05:00,43.31,43.31,43.25,43.28,5850.0,30.8954,30.8954,30.8526,30.874,5850.0
2005-02-23 15:10:00,43.24,43.27,43.24,43.24,160050.0,30.8454,30.8668,30.8454,30.8454,160050.0
2005-02-23 15:15:00,43.25,43.25,43.25,43.25,37650.0,30.8526,30.8526,30.8526,30.8526,37650.0
2005-02-23 15:20:00,43.25,43.34,43.23,43.29,258300.0,30.8526,30.9168,30.8383,30.8811,258300.0
2005-02-23 15:25:00,43.29,43.29,43.27,43.27,15450.0,30.8811,30.8811,30.8668,30.8668,15450.0
2005-02-23 15:30:00,43.25,43.29,43.23,43.29,327450.0,30.8526,30.8811,30.8383,30.8811,327450.0
2005-02-23 15:35:00,43.29,43.31,43.29,43.31,21600.0,30.8811,30.8954,30.8811,30.8954,21600.0
2005-02-23 15:40:00,43.31,43.31,43.25,43.25,18150.0,30.8954,30.8954,30.8526,30.8526,18150.0
2005-02-23 15:45:00,43.27,43.28,43.25,43.28,225300.0,30.8668,30.874,30.8526,30.874,225300.0
2005-02-23 15:50:00,43.28,43.3,43.25,43.25,35100.0,30.874,30.8882,30.8526,30.8526,35100.0
2005-02-23 15:55:00,43.26,43.27,43.24,43.24,50700.0,30.8597,30.8668,30.8454,30.8454,50700.0
2005-02-24 09:35:00,42.93,42.95,42.93,42.95,42600.0,30.6243,30.6386,30.6243,30.6386,42600.0
2005-02-24 09:40:00,42.99,43.05,42.99,43.02,29550.0,30.6671,30.7099,30.6671,30.6885,29550.0
2005-02-24 09:45:00,43.02,43.05,43.0,43.01,65850.0,30.6885,30.7099,30.6742,30.6814,65850.0
2005-02-24 09:50:00,43.0,43.05,42.99,43.0,71100.0,30.6742,30.7099,30.6671,30.6742,71100.0
2005-02-24 09:55:00,42.99,43.03,42.96,43.01,55650.0,30.6671,30.6956,30.6457,30.6814,55650.0
2005-02-24 10:00:00,43.03,43.03,43.0,43.01,47850.0,30.6956,30.6956,30.6742,30.6814,47850.0
2005-02-24 10:05:00,43.01,43.07,43.01,43.06,26400.0,30.6814,30.7242,30.6814,30.717,26400.0
2005-02-24 10:10:00,43.05,43.06,43.01,43.05,25050.0,30.7099,30.717,30.6814,30.7099,25050.0
2005-02-24 10:15:00,43.05,43.05,43.02,43.04,9600.0,30.7099,30.7099,30.6885,30.7028,9600.0
2005-02-24 10:20:00,43.03,43.05,43.01,43.01,8250.0,30.6956,30.7099,30.6814,30.6814,8250.0
2005-02-24 10:25:00,43.01,43.05,43.01,43.03,91350.0,30.6814,30.7099,30.6814,30.6956,91350.0
2005-02-24 10:30:00,43.03,43.12,43.03,43.12,61500.0,30.6956,30.7598,30.6956,30.7598,61500.0
2005-02-24 10:35:00,43.11,43.12,43.08,43.1,8850.0,30.7527,30.7598,30.7313,30.7456,8850.0
2005-02-24 10:40:00,43.1,43.12,43.07,43.09,13650.0,30.7456,30.7598,30.7242,30.7384,13650.0
2005-02-24 10:45:00,43.07,43.07,43.03,43.05,16050.0,30.7242,30.7242,30.6956,30.7099,16050.0
2005-02-24 10:50:00,43.05,43.07,43.0,43.0,16800.0,30.7099,30.7242,30.6742,30.6742,16800.0
2005-02-24 10:55:00,43.0,43.03,42.93,42.94,22050.0,30.6742,30.6956,30.6243,30.6314,22050.0
2005-02-24 11:00:00,42.95,42.99,42.94,42.97,11550.0,30.6386,30.6671,30.6314,30.6528,11550.0
2005-02-24 11:05:00,42.99,43.05,42.99,43.01,107850.0,30.6671,30.7099,30.6671,30.6814,107850.0
2005-02-24 11:10:00,43.01,43.01,43.0,43.01,96450.0,30.6814,30.6814,30.6742,30.6814,96450.0
2005-02-24 11:15:00,43.0,43.05,43.0,43.03,114150.0,30.6742,30.7099,30.6742,30.6956,114150.0
2005-02-24 11:20:00,43.05,43.05,43.01,43.02,9600.0,30.7099,30.7099,30.6814,30.6885,9600.0
2005-02-24 11:25:00,43.03,43.05,43.02,43.05,102300.0,30.6956,30.7099,30.6885,30.7099,102300.0
2005-02-24 11:30:00,43.04,43.06,43.03,43.06,40350.0,30.7028,30.717,30.6956,30.717,40350.0
2005-02-24 11:35:00,43.07,43.07,43.04,43.07,24600.0,30.7242,30.7242,30.7028,30.7242,24600.0
2005-02-24 11:40:00,43.06,43.07,43.04,43.05,14550.0,30.717,30.7242,30.7028,30.7099,14550.0
2005-02-24 11:45:00,43.05,43.05,43.01,43.01,20100.0,30.7099,30.7099,30.6814,30.6814,20100.0
2005-02-24 11:50:00,43.01,43.05,43.01,43.05,85650.0,30.6814,30.7099,30.6814,30.7099,85650.0
2005-02-24 11:55:00,43.03,43.03,43.01,43.01,26400.0,30.6956,30.6956,30.6814,30.6814,26400.0
2005-02-24 12:00:00,43.01,43.01,43.0,43.01,35400.0,30.6814,30.6814,30.6742,30.6814,35400.0
2005-02-24 12:05:00,43.0,43.01,43.0,43.01,105300.0,30.6742,30.6814,30.6742,30.6814,105300.0
2005-02-24 12:10:00,43.01,43.01,43.0,43.0,96900.0,30.6814,30.6814,30.6742,30.6742,96900.0
2005-02-24 12:15:00,43.0,43.01,43.0,43.0,21750.0,30.6742,30.6814,30.6742,30.6742,21750.0
2005-02-24 12:20:00,43.0,43.01,43.0,43.01,18300.0,30.6742,30.6814,30.6742,30.6814,18300.0
2005-02-24 12:25:00,43.01,43.01,43.0,43.0,56850.0,30.6814,30.6814,30.6742,30.6742,56850.0
2005-02-24 12:30:00,43.0,43.0,42.91,42.91,24000.0,30.6742,30.6742,30.61,30.61,24000.0
2005-02-24 12:35:00,42.91,42.95,42.91,42.93,19050.0,30.61,30.6386,30.61,30.6243,19050.0
2005-02-24 12:40:00,42.93,42.95,42.91,42.95,45450.0,30.6243,30.6386,30.61,30.6386,45450.0
2005-02-24 12:45:00,42.95,43.0,42.94,42.99,30900.0,30.6386,30.6742,30.6314,30.6671,30900.0
2005-02-24 12:50:00,43.0,43.0,42.99,42.99,76500.0,30.6742,30.6742,30.6671,30.6671,76500.0
2005-02-24 12:55:00,42.99,43.01,42.98,42.98,14550.0,30.6671,30.6814,30.66,30.66,14550.0
2005-02-24 13:00:00,42.99,42.99,42.98,42.98,6000.0,30.6671,30.6671,30.66,30.66,6000.0
2005-02-24 13:05:00,42.97,42.98,42.95,42.97,8400.0,30.6528,30.66,30.6386,30.6528,8400.0
2005-02-24 13:10:00,42.98,43.01,42.98,43.01,178950.0,30.66,30.6814,30.66,30.6814,178950.0
2005-02-24 13:15:00,43.01,43.03,43.0,43.03,34200.0,30.6814,30.6956,30.6742,30.6956,34200.0
2005-02-24 13:20:00,43.03,43.03,43.0,43.01,58350.0,30.6956,30.6956,30.6742,30.6814,58350.0
2005-02-24 13:25:00,43.01,43.01,43.0,43.0,15300.0,30.6814,30.6814,30.6742,30.6742,15300.0
2005-02-24 13:30:00,43.0,43.01,42.99,43.01,64950.0,30.6742,30.6814,30.6671,30.6814,64950.0
2005-02-24 13:35:00,43.01,43.04,43.0,43.0,22050.0,30.6814,30.7028,30.6742,30.6742,22050.0
2005-02-24 13:40:00,43.01,43.02,43.0,43.0,7800.0,30.6814,30.6885,30.6742,30.6742,7800.0
2005-02-24 13:45:00,43.01,43.03,43.01,43.03,9450.0,30.6814,30.6956,30.6814,30.6956,9450.0
2005-02-24 13:50:00,43.03,43.1,43.03,43.09,33150.0,30.6956,30.7456,30.6956,30.7384,33150.0
2005-02-24 13:55:00,43.09,43.09,43.08,43.09,13500.0,30.7384,30.7384,30.7313,30.7384,13500.0
2005-02-24 14:00:00,43.1,43.17,43.1,43.17,46800.0,30.7456,30.7955,30.7456,30.7955,46800.0
2005-02-24 14:05:00,43.17,43.17,43.15,43.17,16500.0,30.7955,30.7955,30.7812,30.7955,16500.0
2005-02-24 14:10:00,43.17,43.28,43.17,43.27,43050.0,30.7955,30.874,30.7955,30.8668,43050.0
2005-02-24 14:15:00,43.27,43.33,43.22,43.33,76200.0,30.8668,30.9096,30.8312,30.9096,76200.0
2005-02-24 14:20:00,43.35,43.37,43.32,43.35,24300.0,30.9239,30.9382,30.9025,30.9239,24300.0
2005-02-24 14:25:00,43.36,43.36,43.29,43.29,25800.0,30.931,30.931,30.8811,30.8811,25800.0
2005-02-24 14:30:00,43.3,43.31,43.29,43.31,171000.0,30.8882,30.8954,30.8811,30.8954,171000.0
2005-02-24 14:35:00,43.31,43.33,43.31,43.32,28950.0,30.8954,30.9096,30.8954,30.9025,28950.0
2005-02-24 14:40:00,43.33,43.33,43.31,43.32,23550.0,30.9096,30.9096,30.8954,30.9025,23550.0
2005-02-24 14:45:00,43.33,43.33,43.32,43.33,13650.0,30.9096,30.9096,30.9025,30.9096,13650.0
2005-02-24 14:50:00,43.33,43.33,43.31,43.33,11250.0,30.9096,30.9096,30.8954,30.9096,11250.0
2005-02-24 14:55:00,43.33,43.34,43.32,43.33,13200.0,30.9096,30.9168,30.9025,30.9096,13200.0
2005-02-24 15:00:00,43.34,43.34,43.33,43.34,22950.0,30.9168,30.9168,30.9096,30.9168,22950.0
2005-02-24 15:05:00,43.34,43.36,43.34,43.36,55500.0,30.9168,30.931,30.9168,30.931,55500.0
2005-02-24 15:10:00,43.36,43.37,43.36,43.37,85650.0,30.931,30.9382,30.931,30.9382,85650.0
2005-02-24 15:15:00,43.37,43.37,43.33,43.35,130350.0,30.9382,30.9382,30.9096,30.9239,130350.0
2005-02-24 15:20:00,43.35,43.35,43.33,43.33,21750.0,30.9239,30.9239,30.9096,30.9096,21750.0
2005-02-24 15:25:00,43.33,43.33,43.33,43.33,105150.0,30.9096,30.9096,30.9096,30.9096,105150.0
2005-02-24 15:30:00,43.33,43.35,43.33,43.34,36150.0,30.9096,30.9239,30.9096,30.9168,36150.0
2005-02-24 15:35:00,43.35,43.36,43.34,43.36,40800.0,30.9239,30.931,30.9168,30.931,40800.0
2005-02-24 15:40:00,43.36,43.37,43.35,43.37,31650.0,30.931,30.9382,30.9239,30.9382,31650.0
2005-02-24 15:45:00,43.37,43.37,43.36,43.36,61500.0,30.9382,30.9382,30.931,30.931,61500.0
2005-02-24 15:50:00,43.37,43.37,43.36,43.37,49050.0,30.9382,30.9382,30.931,30.9382,49050.0
2005-02-24 15:55:00,43.36,43.37,43.35,43.37,144300.0,30.931,30.9382,30.9239,30.9382,144300.0
2005-02-25 09:30:00,43.37,43.37,43.37,43.37,40500.0,30.9382,30.9382,30.9382,30.9382,40500.0
2005-02-25 09:35:00,43.37,43.37,43.23,43.23,28650.0,30.9382,30.9382,30.8383,30.8383,28650.0
2005-02-25 09:40:00,43.26,43.37,43.26,43.37,16800.0,30.8597,30.9382,30.8597,30.9382,16800.0
2005-02-25 09:45:00,43.37,43.43,43.36,43.38,393750.0,30.9382,30.981,30.931,30.9453,393750.0
2005-02-25 09:50:00,43.4,43.52,43.39,43.52,19050.0,30.9596,31.0452,30.9524,31.0452,19050.0
2005-02-25 09:55:00,43.53,43.55,43.41,43.47,467250.0,31.0523,31.0666,30.9667,31.0095,467250.0
2005-02-25 10:00:00,43.47,43.57,43.47,43.54,29250.0,31.0095,31.0809,31.0095,31.0594,29250.0
2005-02-25 10:05:00,43.56,43.59,43.54,43.57,47550.0,31.0737,31.0951,31.0594,31.0809,47550.0
2005-02-25 10:10:00,43.58,43.61,43.55,43.61,27450.0,31.088,31.1094,31.0666,31.1094,27450.0
2005-02-25 10:15:00,43.62,43.71,43.62,43.64,43950.0,31.1165,31.1807,31.1165,31.1308,43950.0
2005-02-25 10:20:00,43.63,43.65,43.51,43.54,56400.0,31.1237,31.1379,31.038,31.0594,56400.0
2005-02-25 10:25:00,43.57,43.57,43.49,43.56,25650.0,31.0809,31.0809,31.0238,31.0737,25650.0
2005-02-25 10:30:00,43.59,43.59,43.51,43.55,29250.0,31.0951,31.0951,31.038,31.0666,29250.0
2005-02-25 10:35:00,43.55,43.65,43.55,43.57,26100.0,31.0666,31.1379,31.0666,31.0809,26100.0
2005-02-25 10:40:00,43.58,43.61,43.55,43.59,18000.0,31.088,31.1094,31.0666,31.0951,18000.0
2005-02-25 10:45:00,43.63,43.65,43.57,43.61,252600.0,31.1237,31.1379,31.0809,31.1094,252600.0
2005-02-25 10:50:00,43.58,43.58,43.52,43.56,17550.0,31.088,31.088,31.0452,31.0737,17550.0
2005-02-25 10:55:00,43.59,43.65,43.59,43.62,20100.0,31.0951,31.1379,31.0951,31.1165,20100.0
2005-02-25 11:00:00,43.63,43.67,43.61,43.61,52350.0,31.1237,31.1522,31.1094,31.1094,52350.0
2005-02-25 11:05:00,43.61,43.67,43.61,43.65,45000.0,31.1094,31.1522,31.1094,31.1379,45000.0
2005-02-25 11:10:00,43.65,43.67,43.63,43.67,88500.0,31.1379,31.1522,31.1237,31.1522,88500.0
2005-02-25 11:15:00,43.67,43.7,43.65,43.69,46950.0,31.1522,31.1736,31.1379,31.1665,46950.0
2005-02-25 11:20:00,43.67,43.7,43.66,43.7,11850.0,31.1522,31.1736,31.1451,31.1736,11850.0
2005-02-25 11:25:00,43.7,43.7,43.62,43.63,18300.0,31.1736,31.1736,31.1165,31.1237,18300.0
2005-02-25 11:30:00,43.65,43.65,43.61,43.64,13200.0,31.1379,31.1379,31.1094,31.1308,13200.0
2005-02-25 11:35:00,43.64,43.67,43.64,43.67,18600.0,31.1308,31.1522,31.1308,31.1522,18600.0
2005-02-25 11:40:00,43.65,43.69,43.63,43.68,11700.0,31.1379,31.1665,31.1237,31.1593,11700.0
2005-02-25 11:45:00,43.7,43.7,43.67,43.7,8100.0,31.1736,31.1736,31.1522,31.1736,8100.0
2005-02-25 11:50:00,43.7,43.7,43.67,43.68,15150.0,31.1736,31.1736,31.1522,31.1593,15150.0
2005-02-25 11:55:00,43.67,43.7,43.67,43.69,19500.0,31.1522,31.1736,31.1522,31.1665,19500.0
2005-02-25 12:00:00,43.69,43.7,43.68,43.7,22650.0,31.1665,31.1736,31.1593,31.1736,22650.0
2005-02-25 12:05:00,43.7,43.7,43.69,43.7,9600.0,31.1736,31.1736,31.1665,31.1736,9600.0
2005-02-25 12:10:00,43.7,43.7,43.68,43.68,4800.0,31.1736,31.1736,31.1593,31.1593,4800.0
2005-02-25 12:15:00,43.7,43.7,43.69,43.7,8100.0,31.1736,31.1736,31.1665,31.1736,8100.0
2005-02-25 12:20:00,43.7,43.7,43.67,43.67,12900.0,31.1736,31.1736,31.1522,31.1522,12900.0
2005-02-25 12:25:00,43.66,43.69,43.65,43.69,12150.0,31.1451,31.1665,31.1379,31.1665,12150.0
2005-02-25 12:30:00,43.7,43.7,43.69,43.7,21000.0,31.1736,31.1736,31.1665,31.1736,21000.0
2005-02-25 12:35:00,43.7,43.7,43.69,43.69,42900.0,31.1736,31.1736,31.1665,31.1665,42900.0
2005-02-25 12:40:00,43.69,43.7,43.69,43.7,8250.0,31.1665,31.1736,31.1665,31.1736,8250.0
2005-02-25 12:45:00,43.69,43.7,43.68,43.68,46500.0,31.1665,31.1736,31.1593,31.1593,46500.0
2005-02-25 12:50:00,43.69,43.7,43.68,43.7,55950.0,31.1665,31.1736,31.1593,31.1736,55950.0
2005-02-25 12:55:00,43.69,43.7,43.69,43.69,9450.0,31.1665,31.1736,31.1665,31.1665,9450.0
2005-02-25 13:00:00,43.69,43.7,43.69,43.7,10950.0,31.1665,31.1736,31.1665,31.1736,10950.0
2005-02-25 13:05:00,43.69,43.7,43.67,43.67,9000.0,31.1665,31.1736,31.1522,31.1522,9000.0
2005-02-25 13:10:00,43.66,43.67,43.63,43.63,10650.0,31.1451,31.1522,31.1237,31.1237,10650.0
2005-02-25 13:15:00,43.64,43.66,43.64,43.65,6900.0,31.1308,31.1451,31.1308,31.1379,6900.0
2005-02-25 13:20:00,43.65,43.67,43.63,43.63,4950.0,31.1379,31.1522,31.1237,31.1237,4950.0
2005-02-25 13:25:00,43.64,43.66,43.6,43.65,8400.0,31.1308,31.1451,31.1023,31.1379,8400.0
2005-02-25 13:30:00,43.65,43.66,43.6,43.66,12600.0,31.1379,31.1451,31.1023,31.1451,12600.0
2005-02-25 13:35:00,43.67,43.69,43.67,43.69,10350.0,31.1522,31.1665,31.1522,31.1665,10350.0
2005-02-25 13:40:00,43.68,43.7,43.67,43.7,4050.0,31.1593,31.1736,31.1522,31.1736,4050.0
2005-02-25 13:45:00,43.7,43.7,43.65,43.65,7200.0,31.1736,31.1736,31.1379,31.1379,7200.0
2005-02-25 13:50:00,43.65,43.68,43.65,43.68,12600.0,31.1379,31.1593,31.1379,31.1593,12600.0
2005-02-25 13:55:00,43.67,43.67,43.62,43.66,9900.0,31.1522,31.1522,31.1165,31.1451,9900.0
2005-02-25 14:00:00,43.66,43.66,43.65,43.66,8250.0,31.1451,31.1451,31.1379,31.1451,8250.0
2005-02-25 14:05:00,43.65,43.66,43.65,43.66,17550.0,31.1379,31.1451,31.1379,31.1451,17550.0
2005-02-25 14:10:00,43.66,43.7,43.66,43.7,26100.0,31.1451,31.1736,31.1451,31.1736,26100.0
2005-02-25 14:15:00,43.7,43.73,43.7,43.72,102600.0,31.1736,31.195,31.1736,31.1879,102600.0
2005-02-25 14:20:00,43.71,43.73,43.71,43.73,27150.0,31.1807,31.195,31.1807,31.195,27150.0
2005-02-25 14:25:00,43.72,43.72,43.69,43.7,98400.0,31.1879,31.1879,31.1665,31.1736,98400.0
2005-02-25 14:30:00,43.7,43.7,43.68,43.7,26250.0,31.1736,31.1736,31.1593,31.1736,26250.0
2005-02-25 14:35:00,43.7,43.7,43.69,43.69,28200.0,31.1736,31.1736,31.1665,31.1665,28200.0
2005-02-25 14:40:00,43.67,43.68,43.67,43.67,14850.0,31.1522,31.1593,31.1522,31.1522,14850.0
2005-02-25 14:45:00,43.68,43.71,43.67,43.7,12000.0,31.1593,31.1807,31.1522,31.1736,12000.0
2005-02-25 14:50:00,43.7,43.7,43.69,43.7,41850.0,31.1736,31.1736,31.1665,31.1736,41850.0
2005-02-25 14:55:00,43.7,43.7,43.68,43.68,118800.0,31.1736,31.1736,31.1593,31.1593,118800.0
2005-02-25 15:00:00,43.67,43.7,43.67,43.7,20700.0,31.1522,31.1736,31.1522,31.1736,20700.0
2005-02-25 15:05:00,43.7,43.7,43.67,43.67,35400.0,31.1736,31.1736,31.1522,31.1522,35400.0
2005-02-25 15:10:00,43.69,43.7,43.69,43.7,21150.0,31.1665,31.1736,31.1665,31.1736,21150.0
2005-02-25 15:15:00,43.7,43.7,43.67,43.7,34650.0,31.1736,31.1736,31.1522,31.1736,34650.0
2005-02-25 15:20:00,43.69,43.7,43.67,43.7,26100.0,31.1665,31.1736,31.1522,31.1736,26100.0
2005-02-25 15:25:00,43.7,43.7,43.67,43.7,24300.0,31.1736,31.1736,31.1522,31.1736,24300.0
2005-02-25 15:30:00,43.7,43.7,43.68,43.69,25350.0,31.1736,31.1736,31.1593,31.1665,25350.0
2005-02-25 15:35:00,43.67,43.7,43.67,43.7,27300.0,31.1522,31.1736,31.1522,31.1736,27300.0
2005-02-25 15:40:00,43.7,43.7,43.69,43.69,94200.0,31.1736,31.1736,31.1665,31.1665,94200.0
2005-02-25 15:45:00,43.7,43.7,43.69,43.7,22500.0,31.1736,31.1736,31.1665,31.1736,22500.0
2005-02-25 15:50:00,43.7,43.71,43.69,43.7,189900.0,31.1736,31.1807,31.1665,31.1736,189900.0
2005-02-25 15:55:00,43.7,43.7,43.69,43.7,27000.0,31.1736,31.1736,31.1665,31.1736,27000.0
2005-02-28 09:30:00,43.7,43.7,43.5,43.59,33300.0,31.1736,31.1736,31.0309,31.0951,33300.0
2005-02-28 09:35:00,43.54,43.56,43.54,43.56,5250.0,31.0594,31.0737,31.0594,31.0737,5250.0
2005-02-28 09:40:00,43.56,43.8,43.56,43.8,47850.0,31.0737,31.2449,31.0737,31.2449,47850.0
2005-02-28 09:45:00,43.8,43.83,43.78,43.79,16650.0,31.2449,31.2663,31.2307,31.2378,16650.0
2005-02-28 09:50:00,43.69,43.76,43.65,43.75,26250.0,31.1665,31.2164,31.1379,31.2093,26250.0
2005-02-28 09:55:00,43.74,43.83,43.73,43.83,20550.0,31.2021,31.2663,31.195,31.2663,20550.0
2005-02-28 10:00:00,43.83,43.85,43.83,43.85,12600.0,31.2663,31.2806,31.2663,31.2806,12600.0
2005-02-28 10:05:00,43.85,43.85,43.77,43.77,8700.0,31.2806,31.2806,31.2235,31.2235,8700.0
2005-02-28 10:10:00,43.77,43.8,43.77,43.78,12750.0,31.2235,31.2449,31.2235,31.2307,12750.0
2005-02-28 10:15:00,43.78,43.87,43.72,43.73,61350.0,31.2307,31.2949,31.1879,31.195,61350.0
2005-02-28 10:20:00,43.73,43.76,43.73,43.75,8250.0,31.195,31.2164,31.195,31.2093,8250.0
2005-02-28 10:25:00,43.77,43.83,43.76,43.83,8400.0,31.2235,31.2663,31.2164,31.2663,8400.0
2005-02-28 10:30:00,43.82,43.83,43.81,43.83,27750.0,31.2592,31.2663,31.2521,31.2663,27750.0
2005-02-28 10:35:00,43.83,43.9,43.83,43.84,109350.0,31.2663,31.3163,31.2663,31.2735,109350.0
2005-02-28 10:40:00,43.84,43.86,43.83,43.83,13650.0,31.2735,31.2877,31.2663,31.2663,13650.0
2005-02-28 10:45:00,43.84,43.87,43.83,43.87,12900.0,31.2735,31.2949,31.2663,31.2949,12900.0
2005-02-28 10:50:00,43.89,43.94,43.88,43.93,13200.0,31.3091,31.3448,31.302,31.3377,13200.0
2005-02-28 10:55:00,43.92,43.93,43.91,43.93,23100.0,31.3305,31.3377,31.3234,31.3377,23100.0
2005-02-28 11:00:00,43.93,43.93,43.93,43.93,37200.0,31.3377,31.3377,31.3377,31.3377,37200.0
2005-02-28 11:05:00,43.93,43.93,43.89,43.91,17850.0,31.3377,31.3377,31.3091,31.3234,17850.0
2005-02-28 11:10:00,43.91,43.92,43.89,43.91,14700.0,31.3234,31.3305,31.3091,31.3234,14700.0
2005-02-28 11:15:00,43.9,43.91,43.88,43.91,4950.0,31.3163,31.3234,31.302,31.3234,4950.0
2005-02-28 11:20:00,43.9,43.91,43.83,43.86,9750.0,31.3163,31.3234,31.2663,31.2877,9750.0
2005-02-28 11:25:00,43.85,43.85,43.73,43.73,14250.0,31.2806,31.2806,31.195,31.195,14250.0
2005-02-28 11:30:00,43.74,43.82,43.71,43.79,23550.0,31.2021,31.2592,31.1807,31.2378,23550.0
2005-02-28 11:35:00,43.79,43.85,43.79,43.85,10500.0,31.2378,31.2806,31.2378,31.2806,10500.0
2005-02-28 11:40:00,43.85,43.87,43.85,43.87,2550.0,31.2806,31.2949,31.2806,31.2949,2550.0
2005-02-28 11:45:00,43.87,43.87,43.83,43.83,20400.0,31.2949,31.2949,31.2663,31.2663,20400.0
2005-02-28 11:50:00,43.83,43.84,43.73,43.76,37500.0,31.2663,31.2735,31.195,31.2164,37500.0
2005-02-28 11:55:00,43.76,43.76,43.74,43.75,34500.0,31.2164,31.2164,31.2021,31.2093,34500.0
2005-02-28 12:00:00,43.73,43.74,43.66,43.67,56250.0,31.195,31.2021,31.1451,31.1522,56250.0
2005-02-28 12:05:00,43.69,43.73,43.66,43.73,39900.0,31.1665,31.195,31.1451,31.195,39900.0
2005-02-28 12:10:00,43.73,43.73,43.7,43.73,31050.0,31.195,31.195,31.1736,31.195,31050.0
2005-02-28 12:15:00,43.71,43.71,43.67,43.67,39000.0,31.1807,31.1807,31.1522,31.1522,39000.0
2005-02-28 12:20:00,43.67,43.73,43.67,43.73,44850.0,31.1522,31.195,31.1522,31.195,44850.0
2005-02-28 12:25:00,43.73,43.78,43.72,43.75,33300.0,31.195,31.2307,31.1879,31.2093,33300.0
2005-02-28 12:30:00,43.75,43.75,43.68,43.71,15750.0,31.2093,31.2093,31.1593,31.1807,15750.0
2005-02-28 12:35:00,43.71,43.76,43.71,43.76,10050.0,31.1807,31.2164,31.1807,31.2164,10050.0
2005-02-28 12:40:00,43.73,43.75,43.73,43.73,20850.0,31.195,31.2093,31.195,31.195,20850.0
2005-02-28 12:45:00,43.73,43.75,43.72,43.75,14100.0,31.195,31.2093,31.1879,31.2093,14100.0
2005-02-28 12:50:00,43.75,43.8,43.75,43.8,5250.0,31.2093,31.2449,31.2093,31.2449,5250.0
2005-02-28 12:55:00,43.8,43.81,43.79,43.81,10200.0,31.2449,31.2521,31.2378,31.2521,10200.0
2005-02-28 13:00:00,43.81,43.84,43.81,43.84,11700.0,31.2521,31.2735,31.2521,31.2735,11700.0
2005-02-28 13:05:00,43.83,43.84,43.83,43.83,12750.0,31.2663,31.2735,31.2663,31.2663,12750.0
2005-02-28 13:10:00,43.83,43.85,43.83,43.85,12150.0,31.2663,31.2806,31.2663,31.2806,12150.0
2005-02-28 13:15:00,43.83,43.9,43.82,43.9,15300.0,31.2663,31.3163,31.2592,31.3163,15300.0
2005-02-28 13:20:00,43.91,43.91,43.88,43.91,8100.0,31.3234,31.3234,31.302,31.3234,8100.0
2005-02-28 13:25:00,43.91,43.91,43.86,43.9,10650.0,31.3234,31.3234,31.2877,31.3163,10650.0
2005-02-28 13:30:00,43.9,43.95,43.9,43.9,12300.0,31.3163,31.3519,31.3163,31.3163,12300.0
2005-02-28 13:35:00,43.9,43.91,43.83,43.83,11250.0,31.3163,31.3234,31.2663,31.2663,11250.0
2005-02-28 13:40:00,43.83,43.83,43.8,43.81,17550.0,31.2663,31.2663,31.2449,31.2521,17550.0
2005-02-28 13:45:00,43.81,43.83,43.8,43.83,30450.0,31.2521,31.2663,31.2449,31.2663,30450.0
2005-02-28 13:50:00,43.82,43.83,43.74,43.75,30750.0,31.2592,31.2663,31.2021,31.2093,30750.0
2005-02-28 13:55:00,43.78,43.8,43.75,43.77,12300.0,31.2307,31.2449,31.2093,31.2235,12300.0
2005-02-28 14:00:00,43.77,43.79,43.75,43.79,16950.0,31.2235,31.2378,31.2093,31.2378,16950.0
2005-02-28 14:05:00,43.79,43.8,43.76,43.8,18600.0,31.2378,31.2449,31.2164,31.2449,18600.0
2005-02-28 14:10:00,43.8,43.8,43.79,43.8,23100.0,31.2449,31.2449,31.2378,31.2449,23100.0
2005-02-28 14:15:00,43.8,43.83,43.79,43.83,32550.0,31.2449,31.2663,31.2378,31.2663,32550.0
2005-02-28 14:20:00,43.83,43.83,43.82,43.82,24450.0,31.2663,31.2663,31.2592,31.2592,24450.0
2005-02-28 14:25:00,43.82,43.83,43.82,43.83,24000.0,31.2592,31.2663,31.2592,31.2663,24000.0
2005-02-28 14:30:00,43.83,43.85,43.82,43.85,16950.0,31.2663,31.2806,31.2592,31.2806,16950.0
2005-02-28 14:35:00,43.86,43.86,43.83,43.84,21450.0,31.2877,31.2877,31.2663,31.2735,21450.0
2005-02-28 14:40:00,43.83,43.87,43.83,43.87,20400.0,31.2663,31.2949,31.2663,31.2949,20400.0
2005-02-28 14:45:00,43.87,43.87,43.86,43.86,21150.0,31.2949,31.2949,31.2877,31.2877,21150.0
2005-02-28 14:50:00,43.86,43.87,43.84,43.85,22950.0,31.2877,31.2949,31.2735,31.2806,22950.0
2005-02-28 14:55:00,43.86,43.87,43.85,43.87,11850.0,31.2877,31.2949,31.2806,31.2949,11850.0
2005-02-28 15:00:00,43.87,43.87,43.86,43.87,32400.0,31.2949,31.2949,31.2877,31.2949,32400.0
2005-02-28 15:05:00,43.87,43.95,43.87,43.93,53100.0,31.2949,31.3519,31.2949,31.3377,53100.0
2005-02-28 15:10:00,43.93,43.93,43.91,43.92,31200.0,31.3377,31.3377,31.3234,31.3305,31200.0
2005-02-28 15:15:00,43.92,43.94,43.92,43.93,49950.0,31.3305,31.3448,31.3305,31.3377,49950.0
2005-02-28 15:20:00,43.93,43.96,43.92,43.96,50700.0,31.3377,31.3591,31.3305,31.3591,50700.0
2005-02-28 15:25:00,43.94,44.09,43.94,44.09,23250.0,31.3448,31.4518,31.3448,31.4518,23250.0
2005-02-28 15:30:00,44.09,44.13,44.06,44.07,45450.0,31.4518,31.4803,31.4304,31.4375,45450.0
2005-02-28 15:35:00,44.07,44.16,44.05,44.11,30600.0,31.4375,31.5017,31.4233,31.4661,30600.0
2005-02-28 15:40:00,44.1,44.1,44.04,44.05,64050.0,31.4589,31.4589,31.4161,31.4233,64050.0
2005-02-28 15:45:00,44.05,44.05,43.99,43.99,37050.0,31.4233,31.4233,31.3805,31.3805,37050.0
2005-02-28 15:50:00,43.98,43.98,43.94,43.94,15900.0,31.3733,31.3733,31.3448,31.3448,15900.0
2005-02-28 15:55:00,43.93,43.93,43.89,43.91,64200.0,31.3377,31.3377,31.3091,31.3234,64200.0
2005-03-01 09:30:00,44.07,44.07,43.97,44.06,21450.0,31.4375,31.4375,31.3662,31.4304,21450.0
2005-03-01 09:35:00,44.05,44.15,44.03,44.07,34500.0,31.4233,31.4946,31.409,31.4375,34500.0
2005-03-01 09:40:00,44.07,44.16,44.05,44.1,24150.0,31.4375,31.5017,31.4233,31.4589,24150.0
2005-03-01 09:45:00,44.1,44.1,44.07,44.07,26550.0,31.4589,31.4589,31.4375,31.4375,26550.0
2005-03-01 09:50:00,44.13,44.21,44.12,44.19,13800.0,31.4803,31.5374,31.4732,31.5231,13800.0
2005-03-01 09:55:00,44.18,44.28,44.17,44.28,22050.0,31.516,31.5873,31.5089,31.5873,22050.0
2005-03-01 10:00:00,44.29,44.33,44.29,44.33,26400.0,31.5945,31.623,31.5945,31.623,26400.0
2005-03-01 10:05:00,44.33,44.33,44.3,44.3,21600.0,31.623,31.623,31.6016,31.6016,21600.0
2005-03-01 10:10:00,44.3,44.31,44.29,44.31,39150.0,31.6016,31.6087,31.5945,31.6087,39150.0
2005-03-01 10:15:00,44.3,44.32,44.27,44.27,24450.0,31.6016,31.6159,31.5802,31.5802,24450.0
2005-03-01 10:20:00,44.27,44.27,44.24,44.27,28800.0,31.5802,31.5802,31.5588,31.5802,28800.0
2005-03-01 10:25:00,44.27,44.27,44.27,44.27,21450.0,31.5802,31.5802,31.5802,31.5802,21450.0
2005-03-01 10:30:00,44.27,44.28,44.27,44.28,33150.0,31.5802,31.5873,31.5802,31.5873,33150.0
2005-03-01 10:35:00,44.31,44.45,44.31,44.45,54600.0,31.6087,31.7086,31.6087,31.7086,54600.0
2005-03-01 10:40:00,44.45,44.45,44.4,44.4,25800.0,31.7086,31.7086,31.6729,31.6729,25800.0
2005-03-01 10:45:00,44.39,44.43,44.37,44.43,20250.0,31.6658,31.6943,31.6515,31.6943,20250.0
2005-03-01 10:50:00,44.43,44.43,44.37,44.39,35850.0,31.6943,31.6943,31.6515,31.6658,35850.0
2005-03-01 10:55:00,44.39,44.41,44.39,44.4,10350.0,31.6658,31.6801,31.6658,31.6729,10350.0
2005-03-01 11:00:00,44.4,44.41,44.38,44.4,14550.0,31.6729,31.6801,31.6587,31.6729,14550.0
2005-03-01 11:05:00,44.4,44.4,44.35,44.37,11400.0,31.6729,31.6729,31.6373,31.6515,11400.0
2005-03-01 11:10:00,44.37,44.38,44.34,44.35,10500.0,31.6515,31.6587,31.6301,31.6373,10500.0
2005-03-01 11:15:00,44.34,44.34,44.28,44.31,42000.0,31.6301,31.6301,31.5873,31.6087,42000.0
2005-03-01 11:20:00,44.3,44.46,44.3,44.45,20700.0,31.6016,31.7157,31.6016,31.7086,20700.0
2005-03-01 11:25:00,44.43,44.43,44.35,44.41,22050.0,31.6943,31.6943,31.6373,31.6801,22050.0
2005-03-01 11:30:00,44.41,44.46,44.41,44.42,10350.0,31.6801,31.7157,31.6801,31.6872,10350.0
2005-03-01 11:35:00,44.45,44.45,44.4,44.43,19500.0,31.7086,31.7086,31.6729,31.6943,19500.0
2005-03-01 11:40:00,44.43,44.49,44.42,44.49,15750.0,31.6943,31.7371,31.6872,31.7371,15750.0
2005-03-01 11:45:00,44.49,44.53,44.47,44.53,16200.0,31.7371,31.7657,31.7229,31.7657,16200.0
2005-03-01 11:50:00,44.53,44.67,44.52,44.66,30300.0,31.7657,31.8655,31.7585,31.8584,30300.0
2005-03-01 11:55:00,44.68,44.68,44.6,44.63,12900.0,31.8727,31.8727,31.8156,31.837,12900.0
2005-03-01 12:00:00,44.65,44.69,44.61,44.68,18000.0,31.8513,31.8798,31.8227,31.8727,18000.0
2005-03-01 12:05:00,44.71,44.78,44.7,44.75,88650.0,31.8941,31.944,31.8869,31.9226,88650.0
2005-03-01 12:10:00,44.77,44.85,44.77,44.85,21600.0,31.9369,31.9939,31.9369,31.9939,21600.0
2005-03-01 12:15:00,44.87,44.93,44.87,44.93,31950.0,32.0082,32.051,32.0082,32.051,31950.0
2005-03-01 12:20:00,44.93,44.93,44.9,44.92,16500.0,32.051,32.051,32.0296,32.0439,16500.0
2005-03-01 12:25:00,44.91,44.93,44.87,44.93,31350.0,32.0367,32.051,32.0082,32.051,31350.0
2005-03-01 12:30:00,44.93,44.97,44.93,44.97,26400.0,32.051,32.0795,32.051,32.0795,26400.0
2005-03-01 12:35:00,44.97,44.97,44.93,44.95,52350.0,32.0795,32.0795,32.051,32.0653,52350.0
2005-03-01 12:40:00,44.95,44.95,44.93,44.95,42000.0,32.0653,32.0653,32.051,32.0653,42000.0
2005-03-01 12:45:00,44.93,44.95,44.93,44.94,25350.0,32.051,32.0653,32.051,32.0581,25350.0
2005-03-01 12:50:00,44.95,44.97,44.93,44.95,15600.0,32.0653,32.0795,32.051,32.0653,15600.0
2005-03-01 12:55:00,44.95,45.07,44.95,45.05,21000.0,32.0653,32.1509,32.0653,32.1366,21000.0
2005-03-01 13:00:00,45.05,45.05,45.03,45.03,12300.0,32.1366,32.1366,32.1223,32.1223,12300.0
2005-03-01 13:05:00,45.03,45.08,45.03,45.07,15900.0,32.1223,32.158,32.1223,32.1509,15900.0
2005-03-01 13:10:00,45.07,45.08,45.05,45.06,20250.0,32.1509,32.158,32.1366,32.1437,20250.0
2005-03-01 13:15:00,45.07,45.08,45.05,45.06,12750.0,32.1509,32.158,32.1366,32.1437,12750.0
2005-03-01 13:20:00,45.05,45.07,45.05,45.07,35400.0,32.1366,32.1509,32.1366,32.1509,35400.0
2005-03-01 13:25:00,45.07,45.07,45.0,45.01,40800.0,32.1509,32.1509,32.1009,32.1081,40800.0
2005-03-01 13:30:00,45.01,45.02,45.0,45.01,28950.0,32.1081,32.1152,32.1009,32.1081,28950.0
2005-03-01 13:35:00,45.01,45.06,45.0,45.06,41700.0,32.1081,32.1437,32.1009,32.1437,41700.0
2005-03-01 13:40:00,45.03,45.05,45.03,45.05,10350.0,32.1223,32.1366,32.1223,32.1366,10350.0
2005-03-01 13:45:00,45.05,45.13,45.05,45.09,14850.0,32.1366,32.1937,32.1366,32.1651,14850.0
2005-03-01 13:50:00,45.09,45.15,45.07,45.15,31200.0,32.1651,32.208,32.1509,32.208,31200.0
2005-03-01 13:55:00,45.16,45.2,45.16,45.17,15900.0,32.2151,32.2436,32.2151,32.2222,15900.0
2005-03-01 14:00:00,45.17,45.23,45.17,45.21,35850.0,32.2222,32.265,32.2222,32.2508,35850.0
2005-03-01 14:05:00,45.21,45.21,45.19,45.2,51300.0,32.2508,32.2508,32.2365,32.2436,51300.0
2005-03-01 14:10:00,45.21,45.21,45.2,45.2,22200.0,32.2508,32.2508,32.2436,32.2436,22200.0
2005-03-01 14:15:00,45.21,45.21,45.17,45.17,93750.0,32.2508,32.2508,32.2222,32.2222,93750.0
2005-03-01 14:20:00,45.17,45.17,45.11,45.13,27150.0,32.2222,32.2222,32.1794,32.1937,27150.0
2005-03-01 14:25:00,45.13,45.16,45.13,45.13,24600.0,32.1937,32.2151,32.1937,32.1937,24600.0
2005-03-01 14:30:00,45.14,45.14,45.13,45.13,22050.0,32.2008,32.2008,32.1937,32.1937,22050.0
2005-03-01 14:35:00,45.14,45.14,45.13,45.13,39600.0,32.2008,32.2008,32.1937,32.1937,39600.0
2005-03-01 14:40:00,45.13,45.14,45.07,45.07,49350.0,32.1937,32.2008,32.1509,32.1509,49350.0
2005-03-01 14:45:00,45.08,45.08,45.03,45.03,39750.0,32.158,32.158,32.1223,32.1223,39750.0
2005-03-01 14:50:00,45.02,45.03,44.99,44.99,34050.0,32.1152,32.1223,32.0938,32.0938,34050.0
2005-03-01 14:55:00,44.99,44.99,44.93,44.97,45000.0,32.0938,32.0938,32.051,32.0795,45000.0
2005-03-01 15:00:00,44.99,45.03,44.97,44.98,57750.0,32.0938,32.1223,32.0795,32.0867,57750.0
2005-03-01 15:05:00,44.97,45.0,44.96,44.97,30750.0,32.0795,32.1009,32.0724,32.0795,30750.0
2005-03-01 15:10:00,44.97,45.1,44.97,45.03,57450.0,32.0795,32.1723,32.0795,32.1223,57450.0
2005-03-01 15:15:00,45.03,45.09,45.02,45.09,38850.0,32.1223,32.1651,32.1152,32.1651,38850.0
2005-03-01 15:20:00,45.09,45.09,45.01,45.01,37200.0,32.1651,32.1651,32.1081,32.1081,37200.0
2005-03-01 15:25:00,45.01,45.03,44.97,44.98,52950.0,32.1081,32.1223,32.0795,32.0867,52950.0
2005-03-01 15:30:00,44.98,45.03,44.98,45.03,34800.0,32.0867,32.1223,32.0867,32.1223,34800.0
2005-03-01 15:35:00,45.01,45.02,44.95,44.97,45600.0,32.1081,32.1152,32.0653,32.0795,45600.0
2005-03-01 15:40:00,44.97,44.97,44.9,44.91,45150.0,32.0795,32.0795,32.0296,32.0367,45150.0
2005-03-01 15:45:00,44.91,44.95,44.89,44.94,55350.0,32.0367,32.0653,32.0225,32.0581,55350.0
2005-03-01 15:50:00,44.95,45.07,44.94,45.07,34650.0,32.0653,32.1509,32.0581,32.1509,34650.0
2005-03-01 15:55:00,45.05,45.05,45.02,45.02,46800.0,32.1366,32.1366,32.1152,32.1152,46800.0
2005-03-02 09:35:00,44.67,44.67,44.57,44.67,16350.0,31.8655,31.8655,31.7942,31.8655,16350.0
2005-03-02 09:40:00,44.63,44.63,44.4,44.4,18900.0,31.837,31.837,31.6729,31.6729,18900.0
2005-03-02 09:45:00,44.4,44.41,44.29,44.39,42300.0,31.6729,31.6801,31.5945,31.6658,42300.0
2005-03-02 09:50:00,44.39,44.56,44.37,44.54,40050.0,31.6658,31.7871,31.6515,31.7728,40050.0
2005-03-02 09:55:00,44.54,44.55,44.41,44.45,48600.0,31.7728,31.7799,31.6801,31.7086,48600.0
2005-03-02 10:00:00,44.45,44.56,44.45,44.56,32550.0,31.7086,31.7871,31.7086,31.7871,32550.0
2005-03-02 10:05:00,44.56,44.62,44.55,44.62,19950.0,31.7871,31.8299,31.7799,31.8299,19950.0
2005-03-02 10:10:00,44.62,44.85,44.62,44.84,60150.0,31.8299,31.9939,31.8299,31.9868,60150.0
2005-03-02 10:15:00,44.84,44.99,44.84,44.93,62100.0,31.9868,32.0938,31.9868,32.051,62100.0
2005-03-02 10:20:00,44.9,44.91,44.77,44.78,16800.0,32.0296,32.0367,31.9369,31.944,16800.0
2005-03-02 10:25:00,44.8,44.94,44.8,44.93,22050.0,31.9583,32.0581,31.9583,32.051,22050.0
2005-03-02 10:30:00,44.93,45.03,44.9,44.93,18750.0,32.051,32.1223,32.0296,32.051,18750.0
2005-03-02 10:35:00,44.93,44.93,44.86,44.86,13950.0,32.051,32.051,32.0011,32.0011,13950.0
2005-03-02 10:40:00,44.9,44.9,44.82,44.87,7500.0,32.0296,32.0296,31.9725,32.0082,7500.0
2005-03-02 10:45:00,44.89,44.95,44.87,44.94,11100.0,32.0225,32.0653,32.0082,32.0581,11100.0
2005-03-02 10:50:00,44.93,45.0,44.93,45.0,3900.0,32.051,32.1009,32.051,32.1009,3900.0
2005-03-02 10:55:00,45.03,45.24,45.03,45.24,20400.0,32.1223,32.2722,32.1223,32.2722,20400.0
2005-03-02 11:00:00,45.23,45.23,45.16,45.17,29100.0,32.265,32.265,32.2151,32.2222,29100.0
2005-03-02 11:05:00,45.18,45.18,45.1,45.13,28050.0,32.2294,32.2294,32.1723,32.1937,28050.0
2005-03-02 11:10:00,45.12,45.25,45.12,45.2,25200.0,32.1865,32.2793,32.1865,32.2436,25200.0
2005-03-02 11:15:00,45.2,45.3,45.17,45.2,37800.0,32.2436,32.315,32.2222,32.2436,37800.0
2005-03-02 11:20:00,45.2,45.2,45.13,45.13,9600.0,32.2436,32.2436,32.1937,32.1937,9600.0
2005-03-02 11:25:00,45.13,45.13,45.04,45.04,9150.0,32.1937,32.1937,32.1295,32.1295,9150.0
2005-03-02 11:30:00,45.05,45.05,44.98,45.01,33000.0,32.1366,32.1366,32.0867,32.1081,33000.0
2005-03-02 11:35:00,45.01,45.14,45.01,45.14,21300.0,32.1081,32.2008,32.1081,32.2008,21300.0
2005-03-02 11:40:00,45.14,45.15,45.1,45.15,10500.0,32.2008,32.208,32.1723,32.208,10500.0
2005-03-02 11:45:00,45.14,45.14,45.09,45.1,4950.0,32.2008,32.2008,32.1651,32.1723,4950.0
2005-03-02 11:50:00,45.09,45.11,45.05,45.05,7050.0,32.1651,32.1794,32.1366,32.1366,7050.0
2005-03-02 11:55:00,45.04,45.11,45.01,45.05,12750.0,32.1295,32.1794,32.1081,32.1366,12750.0
2005-03-02 12:00:00,45.07,45.07,45.03,45.04,8850.0,32.1509,32.1509,32.1223,32.1295,8850.0
2005-03-02 12:05:00,45.03,45.07,45.01,45.01,6600.0,32.1223,32.1509,32.1081,32.1081,6600.0
2005-03-02 12:10:00,45.0,45.0,44.99,44.99,8850.0,32.1009,32.1009,32.0938,32.0938,8850.0
2005-03-02 12:15:00,44.99,45.05,44.99,45.03,6600.0,32.0938,32.1366,32.0938,32.1223,6600.0
2005-03-02 12:20:00,45.02,45.07,45.02,45.06,8850.0,32.1152,32.1509,32.1152,32.1437,8850.0
2005-03-02 12:25:00,45.06,45.07,45.04,45.05,7050.0,32.1437,32.1509,32.1295,32.1366,7050.0
2005-03-02 12:30:00,45.06,45.06,45.0,45.0,3600.0,32.1437,32.1437,32.1009,32.1009,3600.0
2005-03-02 12:35:00,45.02,45.11,45.02,45.1,20700.0,32.1152,32.1794,32.1152,32.1723,20700.0
2005-03-02 12:40:00,45.1,45.17,45.1,45.17,34350.0,32.1723,32.2222,32.1723,32.2222,34350.0
2005-03-02 12:45:00,45.17,45.21,45.17,45.21,9750.0,32.2222,32.2508,32.2222,32.2508,9750.0
2005-03-02 12:50:00,45.21,45.22,45.19,45.2,4350.0,32.2508,32.2579,32.2365,32.2436,4350.0
2005-03-02 12:55:00,45.2,45.22,45.19,45.2,83250.0,32.2436,32.2579,32.2365,32.2436,83250.0
2005-03-02 13:00:00,45.18,45.19,45.16,45.19,30450.0,32.2294,32.2365,32.2151,32.2365,30450.0
2005-03-02 13:05:00,45.18,45.19,45.11,45.11,6900.0,32.2294,32.2365,32.1794,32.1794,6900.0
2005-03-02 13:10:00,45.09,45.11,45.09,45.11,6900.0,32.1651,32.1794,32.1651,32.1794,6900.0
2005-03-02 13:15:00,45.13,45.13,45.11,45.11,6750.0,32.1937,32.1937,32.1794,32.1794,6750.0
2005-03-02 13:20:00,45.11,45.11,45.1,45.11,6900.0,32.1794,32.1794,32.1723,32.1794,6900.0
2005-03-02 13:25:00,45.11,45.13,45.11,45.12,16950.0,32.1794,32.1937,32.1794,32.1865,16950.0
2005-03-02 13:30:00,45.13,45.13,45.08,45.09,20100.0,32.1937,32.1937,32.158,32.1651,20100.0
2005-03-02 13:35:00,45.09,45.1,45.07,45.07,12000.0,32.1651,32.1723,32.1509,32.1509,12000.0
2005-03-02 13:40:00,45.07,45.07,45.04,45.04,12750.0,32.1509,32.1509,32.1295,32.1295,12750.0
2005-03-02 13:45:00,45.03,45.07,45.03,45.03,7950.0,32.1223,32.1509,32.1223,32.1223,7950.0
2005-03-02 13:50:00,45.03,45.03,44.9,44.91,24750.0,32.1223,32.1223,32.0296,32.0367,24750.0
2005-03-02 13:55:00,44.9,44.97,44.88,44.94,26250.0,32.0296,32.0795,32.0153,32.0581,26250.0
2005-03-02 14:00:00,44.97,44.99,44.95,44.95,22200.0,32.0795,32.0938,32.0653,32.0653,22200.0
2005-03-02 14:05:00,44.95,44.97,44.92,44.95,9750.0,32.0653,32.0795,32.0439,32.0653,9750.0
2005-03-02 14:10:00,44.96,44.96,44.89,44.93,17700.0,32.0724,32.0724,32.0225,32.051,17700.0
2005-03-02 14:15:00,44.95,44.98,44.92,44.95,28950.0,32.0653,32.0867,32.0439,32.0653,28950.0
2005-03-02 14:20:00,44.96,44.97,44.92,44.93,9150.0,32.0724,32.0795,32.0439,32.051,9150.0
2005-03-02 14:25:00,44.93,44.93,44.86,44.86,15900.0,32.051,32.051,32.0011,32.0011,15900.0
2005-03-02 14:30:00,44.86,44.87,44.84,44.84,21300.0,32.0011,32.0082,31.9868,31.9868,21300.0
2005-03-02 14:35:00,44.82,44.82,44.72,44.77,31950.0,31.9725,31.9725,31.9012,31.9369,31950.0
2005-03-02 14:40:00,44.77,44.78,44.73,44.73,45750.0,31.9369,31.944,31.9083,31.9083,45750.0
2005-03-02 14:45:00,44.73,44.75,44.71,44.73,22050.0,31.9083,31.9226,31.8941,31.9083,22050.0
2005-03-02 14:50:00,44.72,44.72,44.64,44.65,24450.0,31.9012,31.9012,31.8441,31.8513,24450.0
2005-03-02 14:55:00,44.64,44.67,44.61,44.66,21000.0,31.8441,31.8655,31.8227,31.8584,21000.0
2005-03-02 15:00:00,44.66,44.69,44.64,44.65,30750.0,31.8584,31.8798,31.8441,31.8513,30750.0
2005-03-02 15:05:00,44.65,44.67,44.6,44.65,27000.0,31.8513,31.8655,31.8156,31.8513,27000.0
2005-03-02 15:10:00,44.65,44.65,44.51,44.56,85650.0,31.8513,31.8513,31.7514,31.7871,85650.0
2005-03-02 15:15:00,44.55,44.56,44.49,44.52,94200.0,31.7799,31.7871,31.7371,31.7585,94200.0
2005-03-02 15:20:00,44.53,44.67,44.52,44.65,32100.0,31.7657,31.8655,31.7585,31.8513,32100.0
2005-03-02 15:25:00,44.65,44.66,44.63,44.63,10500.0,31.8513,31.8584,31.837,31.837,10500.0
2005-03-02 15:30:00,44.64,44.69,44.63,44.69,31500.0,31.8441,31.8798,31.837,31.8798,31500.0
2005-03-02 15:35:00,44.71,44.75,44.67,44.68,24450.0,31.8941,31.9226,31.8655,31.8727,24450.0
2005-03-02 15:40:00,44.7,44.78,44.68,44.77,30900.0,31.8869,31.944,31.8727,31.9369,30900.0
2005-03-02 15:45:00,44.77,44.79,44.72,44.79,38550.0,31.9369,31.9511,31.9012,31.9511,38550.0
2005-03-02 15:50:00,44.77,44.83,44.77,44.79,30300.0,31.9369,31.9797,31.9369,31.9511,30300.0
2005-03-02 15:55:00,44.77,44.84,44.77,44.84,81000.0,31.9369,31.9868,31.9369,31.9868,81000.0
2005-03-03 09:30:00,45.28,45.31,45.22,45.29,51000.0,32.3007,32.3221,32.2579,32.3078,51000.0
2005-03-03 09:35:00,45.29,45.32,45.29,45.31,64350.0,32.3078,32.3292,32.3078,32.3221,64350.0
2005-03-03 09:40:00,45.31,45.45,45.31,45.4,66750.0,32.3221,32.422,32.3221,32.3863,66750.0
2005-03-03 09:45:00,45.33,45.39,45.33,45.34,74250.0,32.3364,32.3792,32.3364,32.3435,74250.0
2005-03-03 09:50:00,45.33,45.34,45.29,45.31,50550.0,32.3364,32.3435,32.3078,32.3221,50550.0
2005-03-03 09:55:00,45.31,45.33,45.24,45.33,15450.0,32.3221,32.3364,32.2722,32.3364,15450.0
2005-03-03 10:00:00,45.33,45.33,45.25,45.29,29550.0,32.3364,32.3364,32.2793,32.3078,29550.0
2005-03-03 10:05:00,45.28,45.3,45.22,45.29,32100.0,32.3007,32.315,32.2579,32.3078,32100.0
2005-03-03 10:10:00,45.3,45.33,45.29,45.33,45450.0,32.315,32.3364,32.3078,32.3364,45450.0
2005-03-03 10:15:00,45.33,45.39,45.33,45.37,30750.0,32.3364,32.3792,32.3364,32.3649,30750.0
2005-03-03 10:20:00,45.37,45.47,45.36,45.37,46800.0,32.3649,32.4362,32.3578,32.3649,46800.0
2005-03-03 10:25:00,45.37,45.46,45.36,45.4,20100.0,32.3649,32.4291,32.3578,32.3863,20100.0
2005-03-03 10:30:00,45.4,45.61,45.4,45.61,87300.0,32.3863,32.5361,32.3863,32.5361,87300.0
2005-03-03 10:35:00,45.62,45.65,45.6,45.6,46500.0,32.5432,32.5646,32.529,32.529,46500.0
2005-03-03 10:40:00,45.6,45.61,45.52,45.58,40200.0,32.529,32.5361,32.4719,32.5147,40200.0
2005-03-03 10:45:00,45.59,45.75,45.58,45.71,22350.0,32.5218,32.636,32.5147,32.6074,22350.0
2005-03-03 10:50:00,45.72,45.72,45.63,45.69,37650.0,32.6146,32.6146,32.5504,32.5932,37650.0
2005-03-03 10:55:00,45.69,45.69,45.63,45.64,19200.0,32.5932,32.5932,32.5504,32.5575,19200.0
2005-03-03 11:00:00,45.64,45.64,45.61,45.61,18450.0,32.5575,32.5575,32.5361,32.5361,18450.0
2005-03-03 11:05:00,45.61,45.62,45.59,45.59,10350.0,32.5361,32.5432,32.5218,32.5218,10350.0
2005-03-03 11:10:00,45.57,45.58,45.55,45.57,31800.0,32.5076,32.5147,32.4933,32.5076,31800.0
2005-03-03 11:15:00,45.57,45.58,45.56,45.57,21900.0,32.5076,32.5147,32.5004,32.5076,21900.0
2005-03-03 11:20:00,45.56,45.67,45.56,45.67,34650.0,32.5004,32.5789,32.5004,32.5789,34650.0
2005-03-03 11:25:00,45.67,45.75,45.67,45.75,47100.0,32.5789,32.636,32.5789,32.636,47100.0
2005-03-03 11:30:00,45.77,45.79,45.72,45.74,46050.0,32.6502,32.6645,32.6146,32.6288,46050.0
2005-03-03 11:35:00,45.75,45.83,45.74,45.8,45900.0,32.636,32.693,32.6288,32.6716,45900.0
2005-03-03 11:40:00,45.79,45.83,45.79,45.82,16950.0,32.6645,32.693,32.6645,32.6859,16950.0
2005-03-03 11:45:00,45.81,45.81,45.74,45.74,28050.0,32.6788,32.6788,32.6288,32.6288,28050.0
2005-03-03 11:50:00,45.71,45.76,45.7,45.74,40050.0,32.6074,32.6431,32.6003,32.6288,40050.0
2005-03-03 11:55:00,45.73,45.77,45.61,45.61,66150.0,32.6217,32.6502,32.5361,32.5361,66150.0
2005-03-03 12:00:00,45.63,45.63,45.53,45.57,61350.0,32.5504,32.5504,32.479,32.5076,61350.0
2005-03-03 12:05:00,45.57,45.58,45.52,45.57,23100.0,32.5076,32.5147,32.4719,32.5076,23100.0
2005-03-03 12:10:00,45.57,45.61,45.53,45.54,17400.0,32.5076,32.5361,32.479,32.4862,17400.0
2005-03-03 12:15:00,45.54,45.56,45.52,45.53,7500.0,32.4862,32.5004,32.4719,32.479,7500.0
2005-03-03 12:20:00,45.51,45.53,45.51,45.52,12750.0,32.4648,32.479,32.4648,32.4719,12750.0
2005-03-03 12:25:00,45.52,45.54,45.51,45.53,25800.0,32.4719,32.4862,32.4648,32.479,25800.0
2005-03-03 12:30:00,45.53,45.61,45.51,45.6,43500.0,32.479,32.5361,32.4648,32.529,43500.0
2005-03-03 12:35:00,45.6,45.61,45.59,45.59,21300.0,32.529,32.5361,32.5218,32.5218,21300.0
2005-03-03 12:40:00,45.57,45.63,45.57,45.61,19500.0,32.5076,32.5504,32.5076,32.5361,19500.0
2005-03-03 12:45:00,45.61,45.66,45.6,45.6,21000.0,32.5361,32.5718,32.529,32.529,21000.0
2005-03-03 12:50:00,45.6,45.62,45.6,45.61,16950.0,32.529,32.5432,32.529,32.5361,16950.0
2005-03-03 12:55:00,45.61,45.67,45.61,45.67,9300.0,32.5361,32.5789,32.5361,32.5789,9300.0
2005-03-03 13:00:00,45.67,45.75,45.67,45.68,7350.0,32.5789,32.636,32.5789,32.586,7350.0
2005-03-03 13:05:00,45.69,45.84,45.69,45.78,32400.0,32.5932,32.7002,32.5932,32.6574,32400.0
2005-03-03 13:10:00,45.77,45.82,45.75,45.76,14700.0,32.6502,32.6859,32.636,32.6431,14700.0
2005-03-03 13:15:00,45.76,45.81,45.74,45.74,16200.0,32.6431,32.6788,32.6288,32.6288,16200.0
2005-03-03 13:20:00,45.75,45.75,45.71,45.72,15900.0,32.636,32.636,32.6074,32.6146,15900.0
2005-03-03 13:25:00,45.71,45.73,45.67,45.71,25500.0,32.6074,32.6217,32.5789,32.6074,25500.0
2005-03-03 13:30:00,45.71,45.73,45.67,45.67,11550.0,32.6074,32.6217,32.5789,32.5789,11550.0
2005-03-03 13:35:00,45.68,45.71,45.68,45.71,24300.0,32.586,32.6074,32.586,32.6074,24300.0
2005-03-03 13:40:00,45.71,45.73,45.69,45.69,18150.0,32.6074,32.6217,32.5932,32.5932,18150.0
2005-03-03 13:45:00,45.68,45.72,45.67,45.69,14700.0,32.586,32.6146,32.5789,32.5932,14700.0
2005-03-03 13:50:00,45.69,45.76,45.69,45.73,31800.0,32.5932,32.6431,32.5932,32.6217,31800.0
2005-03-03 13:55:00,45.73,45.79,45.73,45.77,29850.0,32.6217,32.6645,32.6217,32.6502,29850.0
2005-03-03 14:00:00,45.77,45.78,45.72,45.75,25650.0,32.6502,32.6574,32.6146,32.636,25650.0
2005-03-03 14:05:00,45.76,45.79,45.73,45.79,14700.0,32.6431,32.6645,32.6217,32.6645,14700.0
2005-03-03 14:10:00,45.8,45.82,45.76,45.81,12000.0,32.6716,32.6859,32.6431,32.6788,12000.0
2005-03-03 14:15:00,45.8,45.82,45.77,45.77,12000.0,32.6716,32.6859,32.6502,32.6502,12000.0
2005-03-03 14:20:00,45.77,45.8,45.76,45.79,17250.0,32.6502,32.6716,32.6431,32.6645,17250.0
2005-03-03 14:25:00,45.79,45.87,45.79,45.87,31350.0,32.6645,32.7216,32.6645,32.7216,31350.0
2005-03-03 14:30:00,45.87,45.89,45.86,45.87,12000.0,32.7216,32.7358,32.7144,32.7216,12000.0
2005-03-03 14:35:00,45.88,45.88,45.83,45.87,44550.0,32.7287,32.7287,32.693,32.7216,44550.0
2005-03-03 14:40:00,45.89,45.91,45.87,45.91,48150.0,32.7358,32.7501,32.7216,32.7501,48150.0
2005-03-03 14:45:00,45.91,45.97,45.91,45.96,25950.0,32.7501,32.7929,32.7501,32.7858,25950.0
2005-03-03 14:50:00,45.96,45.96,45.92,45.92,33750.0,32.7858,32.7858,32.7572,32.7572,33750.0
2005-03-03 14:55:00,45.92,45.92,45.87,45.88,41850.0,32.7572,32.7572,32.7216,32.7287,41850.0
2005-03-03 15:00:00,45.87,45.87,45.87,45.87,59550.0,32.7216,32.7216,32.7216,32.7216,59550.0
2005-03-03 15:05:00,45.87,45.89,45.83,45.83,15150.0,32.7216,32.7358,32.693,32.693,15150.0
2005-03-03 15:10:00,45.84,45.87,45.83,45.86,28050.0,32.7002,32.7216,32.693,32.7144,28050.0
2005-03-03 15:15:00,45.85,45.85,45.79,45.81,27300.0,32.7073,32.7073,32.6645,32.6788,27300.0
2005-03-03 15:20:00,45.81,45.9,45.81,45.87,45000.0,32.6788,32.743,32.6788,32.7216,45000.0
2005-03-03 15:25:00,45.88,45.93,45.88,45.92,27300.0,32.7287,32.7644,32.7287,32.7572,27300.0
2005-03-03 15:30:00,45.92,45.99,45.92,45.99,58950.0,32.7572,32.8072,32.7572,32.8072,58950.0
2005-03-03 15:35:00,45.98,46.04,45.97,46.02,54900.0,32.8,32.8428,32.7929,32.8286,54900.0
2005-03-03 15:40:00,46.02,46.02,45.95,45.95,46200.0,32.8286,32.8286,32.7786,32.7786,46200.0
2005-03-03 15:45:00,45.96,45.97,45.95,45.96,31500.0,32.7858,32.7929,32.7786,32.7858,31500.0
2005-03-03 15:50:00,45.97,45.99,45.97,45.98,52050.0,32.7929,32.8072,32.7929,32.8,52050.0
2005-03-03 15:55:00,45.98,45.98,45.94,45.94,34800.0,32.8,32.8,32.7715,32.7715,34800.0
2005-03-04 09:35:00,45.87,45.91,45.8,45.81,49650.0,32.7216,32.7501,32.6716,32.6788,49650.0
2005-03-04 09:40:00,45.73,45.74,45.37,45.37,47700.0,32.6217,32.6288,32.3649,32.3649,47700.0
2005-03-04 09:45:00,45.37,45.55,45.37,45.5,40350.0,32.3649,32.4933,32.3649,32.4576,40350.0
2005-03-04 09:50:00,45.49,45.49,45.42,45.42,90900.0,32.4505,32.4505,32.4006,32.4006,90900.0
2005-03-04 09:55:00,45.42,45.42,45.3,45.3,51600.0,32.4006,32.4006,32.315,32.315,51600.0
2005-03-04 10:00:00,45.3,45.45,45.29,45.44,103650.0,32.315,32.422,32.3078,32.4148,103650.0
2005-03-04 10:05:00,45.44,45.51,45.43,45.47,62250.0,32.4148,32.4648,32.4077,32.4362,62250.0
2005-03-04 10:10:00,45.45,45.5,45.45,45.5,19200.0,32.422,32.4576,32.422,32.4576,19200.0
2005-03-04 10:15:00,45.51,45.53,45.49,45.5,11100.0,32.4648,32.479,32.4505,32.4576,11100.0
2005-03-04 10:20:00,45.5,45.62,45.5,45.61,25350.0,32.4576,32.5432,32.4576,32.5361,25350.0
2005-03-04 10:25:00,45.61,45.67,45.61,45.67,31650.0,32.5361,32.5789,32.5361,32.5789,31650.0
2005-03-04 10:30:00,45.67,45.78,45.67,45.77,59550.0,32.5789,32.6574,32.5789,32.6502,59550.0
2005-03-04 10:35:00,45.77,45.82,45.77,45.77,30750.0,32.6502,32.6859,32.6502,32.6502,30750.0
2005-03-04 10:40:00,45.77,45.77,45.7,45.71,33750.0,32.6502,32.6502,32.6003,32.6074,33750.0
2005-03-04 10:45:00,45.71,45.71,45.68,45.71,30750.0,32.6074,32.6074,32.586,32.6074,30750.0
2005-03-04 10:50:00,45.69,45.69,45.63,45.63,35100.0,32.5932,32.5932,32.5504,32.5504,35100.0
2005-03-04 10:55:00,45.63,45.66,45.63,45.65,14100.0,32.5504,32.5718,32.5504,32.5646,14100.0
2005-03-04 11:00:00,45.65,45.65,45.59,45.59,30750.0,32.5646,32.5646,32.5218,32.5218,30750.0
2005-03-04 11:05:00,45.59,45.59,45.5,45.51,14700.0,32.5218,32.5218,32.4576,32.4648,14700.0
2005-03-04 11:10:00,45.51,45.58,45.49,45.58,26400.0,32.4648,32.5147,32.4505,32.5147,26400.0
2005-03-04 11:15:00,45.57,45.61,45.57,45.61,17100.0,32.5076,32.5361,32.5076,32.5361,17100.0
2005-03-04 11:20:00,45.58,45.58,45.55,45.55,10200.0,32.5147,32.5147,32.4933,32.4933,10200.0
2005-03-04 11:25:00,45.55,45.64,45.55,45.63,17100.0,32.4933,32.5575,32.4933,32.5504,17100.0
2005-03-04 11:30:00,45.63,45.65,45.59,45.62,29250.0,32.5504,32.5646,32.5218,32.5432,29250.0
2005-03-04 11:35:00,45.62,45.63,45.61,45.62,17250.0,32.5432,32.5504,32.5361,32.5432,17250.0
2005-03-04 11:40:00,45.62,45.62,45.59,45.59,14850.0,32.5432,32.5432,32.5218,32.5218,14850.0
2005-03-04 11:45:00,45.59,45.63,45.59,45.63,17550.0,32.5218,32.5504,32.5218,32.5504,17550.0
2005-03-04 11:50:00,45.63,45.63,45.61,45.62,10800.0,32.5504,32.5504,32.5361,32.5432,10800.0
2005-03-04 11:55:00,45.63,45.64,45.62,45.62,30450.0,32.5504,32.5575,32.5432,32.5432,30450.0
2005-03-04 12:00:00,45.63,45.64,45.61,45.61,8550.0,32.5504,32.5575,32.5361,32.5361,8550.0
2005-03-04 12:05:00,45.61,45.63,45.6,45.61,9300.0,32.5361,32.5504,32.529,32.5361,9300.0
2005-03-04 12:10:00,45.61,45.63,45.61,45.62,10800.0,32.5361,32.5504,32.5361,32.5432,10800.0
2005-03-04 12:15:00,45.62,45.65,45.61,45.65,24600.0,32.5432,32.5646,32.5361,32.5646,24600.0
2005-03-04 12:20:00,45.64,45.66,45.63,45.63,16800.0,32.5575,32.5718,32.5504,32.5504,16800.0
2005-03-04 12:25:00,45.63,45.64,45.59,45.59,15000.0,32.5504,32.5575,32.5218,32.5218,15000.0
2005-03-04 12:30:00,45.59,45.6,45.59,45.59,6300.0,32.5218,32.529,32.5218,32.5218,6300.0
2005-03-04 12:35:00,45.59,45.6,45.59,45.59,17400.0,32.5218,32.529,32.5218,32.5218,17400.0
2005-03-04 12:40:00,45.59,45.6,45.59,45.6,16200.0,32.5218,32.529,32.5218,32.529,16200.0
2005-03-04 12:45:00,45.6,45.63,45.59,45.63,46200.0,32.529,32.5504,32.5218,32.5504,46200.0
2005-03-04 12:50:00,45.63,45.69,45.63,45.68,17250.0,32.5504,32.5932,32.5504,32.586,17250.0
2005-03-04 12:55:00,45.67,45.67,45.65,45.65,5700.0,32.5789,32.5789,32.5646,32.5646,5700.0
2005-03-04 13:00:00,45.65,45.73,45.65,45.73,22350.0,32.5646,32.6217,32.5646,32.6217,22350.0
2005-03-04 13:05:00,45.72,45.73,45.71,45.73,8700.0,32.6146,32.6217,32.6074,32.6217,8700.0
2005-03-04 13:10:00,45.73,45.73,45.72,45.72,7350.0,32.6217,32.6217,32.6146,32.6146,7350.0
2005-03-04 13:15:00,45.72,45.74,45.71,45.74,16500.0,32.6146,32.6288,32.6074,32.6288,16500.0
2005-03-04 13:20:00,45.74,45.8,45.74,45.79,14700.0,32.6288,32.6716,32.6288,32.6645,14700.0
2005-03-04 13:25:00,45.8,45.84,45.8,45.83,16950.0,32.6716,32.7002,32.6716,32.693,16950.0
2005-03-04 13:30:00,45.83,45.86,45.83,45.85,11400.0,32.693,32.7144,32.693,32.7073,11400.0
2005-03-04 13:35:00,45.85,45.85,45.81,45.84,7950.0,32.7073,32.7073,32.6788,32.7002,7950.0
2005-03-04 13:40:00,45.84,45.85,45.83,45.85,10650.0,32.7002,32.7073,32.693,32.7073,10650.0
2005-03-04 13:45:00,45.85,45.95,45.85,45.95,36000.0,32.7073,32.7786,32.7073,32.7786,36000.0
2005-03-04 13:50:00,45.95,45.99,45.95,45.98,25050.0,32.7786,32.8072,32.7786,32.8,25050.0
2005-03-04 13:55:00,45.99,46.11,45.99,46.11,29250.0,32.8072,32.8928,32.8072,32.8928,29250.0
2005-03-04 14:00:00,46.11,46.17,46.1,46.12,41850.0,32.8928,32.9356,32.8856,32.8999,41850.0
2005-03-04 14:05:00,46.12,46.3,46.11,46.27,39600.0,32.8999,33.0283,32.8928,33.0069,39600.0
2005-03-04 14:10:00,46.27,46.33,46.25,46.25,61050.0,33.0069,33.0497,32.9926,32.9926,61050.0
2005-03-04 14:15:00,46.25,46.25,46.16,46.16,10050.0,32.9926,32.9926,32.9284,32.9284,10050.0
2005-03-04 14:20:00,46.15,46.21,46.15,46.19,22200.0,32.9213,32.9641,32.9213,32.9498,22200.0
2005-03-04 14:25:00,46.2,46.21,46.19,46.2,10950.0,32.957,32.9641,32.9498,32.957,10950.0
2005-03-04 14:30:00,46.19,46.2,46.19,46.19,10500.0,32.9498,32.957,32.9498,32.9498,10500.0
2005-03-04 14:35:00,46.19,46.2,46.18,46.18,30750.0,32.9498,32.957,32.9427,32.9427,30750.0
2005-03-04 14:40:00,46.19,46.19,46.1,46.1,22050.0,32.9498,32.9498,32.8856,32.8856,22050.0
2005-03-04 14:45:00,46.1,46.13,46.09,46.09,36300.0,32.8856,32.907,32.8785,32.8785,36300.0
2005-03-04 14:50:00,46.09,46.11,46.09,46.09,33450.0,32.8785,32.8928,32.8785,32.8785,33450.0
2005-03-04 14:55:00,46.08,46.08,46.02,46.03,34500.0,32.8714,32.8714,32.8286,32.8357,34500.0
2005-03-04 15:00:00,46.03,46.11,46.03,46.11,38400.0,32.8357,32.8928,32.8357,32.8928,38400.0
2005-03-04 15:05:00,46.12,46.15,46.09,46.09,17100.0,32.8999,32.9213,32.8785,32.8785,17100.0
2005-03-04 15:10:00,46.09,46.12,46.08,46.12,12300.0,32.8785,32.8999,32.8714,32.8999,12300.0
2005-03-04 15:15:00,46.13,46.2,46.12,46.2,37050.0,32.907,32.957,32.8999,32.957,37050.0
2005-03-04 15:20:00,46.19,46.21,46.16,46.21,29700.0,32.9498,32.9641,32.9284,32.9641,29700.0
2005-03-04 15:25:00,46.21,46.24,46.2,46.23,21600.0,32.9641,32.9855,32.957,32.9784,21600.0
2005-03-04 15:30:00,46.23,46.23,46.18,46.19,23100.0,32.9784,32.9784,32.9427,32.9498,23100.0
2005-03-04 15:35:00,46.19,46.19,46.15,46.15,45450.0,32.9498,32.9498,32.9213,32.9213,45450.0
2005-03-04 15:40:00,46.15,46.16,46.11,46.13,32700.0,32.9213,32.9284,32.8928,32.907,32700.0
2005-03-04 15:45:00,46.13,46.2,46.12,46.19,46800.0,32.907,32.957,32.8999,32.9498,46800.0
2005-03-04 15:50:00,46.19,46.19,46.16,46.16,29100.0,32.9498,32.9498,32.9284,32.9284,29100.0
2005-03-04 15:55:00,46.17,46.23,46.17,46.19,51150.0,32.9356,32.9784,32.9356,32.9498,51150.0
2005-03-07 09:30:00,46.19,46.19,46.0,46.14,14700.0,32.9498,32.9498,32.8143,32.9142,14700.0
2005-03-07 09:35:00,46.17,46.43,46.17,46.43,10500.0,32.9356,33.121,32.9356,33.121,10500.0
2005-03-07 09:40:00,46.43,46.46,46.41,46.41,6000.0,33.121,33.1424,33.1068,33.1068,6000.0
2005-03-07 09:45:00,46.41,46.41,46.25,46.25,5700.0,33.1068,33.1068,32.9926,32.9926,5700.0
2005-03-07 09:50:00,46.25,46.25,46.23,46.23,23550.0,32.9926,32.9926,32.9784,32.9784,23550.0
2005-03-07 09:55:00,46.23,46.31,46.22,46.22,30150.0,32.9784,33.0354,32.9712,32.9712,30150.0
2005-03-07 10:00:00,46.23,46.24,46.15,46.23,29850.0,32.9784,32.9855,32.9213,32.9784,29850.0
2005-03-07 10:05:00,46.25,46.29,46.25,46.29,13950.0,32.9926,33.0212,32.9926,33.0212,13950.0
2005-03-07 10:10:00,46.29,46.3,46.25,46.25,18900.0,33.0212,33.0283,32.9926,32.9926,18900.0
2005-03-07 10:15:00,46.25,46.25,46.12,46.15,17400.0,32.9926,32.9926,32.8999,32.9213,17400.0
2005-03-07 10:20:00,46.15,46.15,46.01,46.1,35400.0,32.9213,32.9213,32.8214,32.8856,35400.0
2005-03-07 10:25:00,46.08,46.1,46.01,46.01,15750.0,32.8714,32.8856,32.8214,32.8214,15750.0
2005-03-07 10:30:00,46.01,46.03,45.98,46.03,39750.0,32.8214,32.8357,32.8,32.8357,39750.0
2005-03-07 10:35:00,46.03,46.03,45.99,45.99,9300.0,32.8357,32.8357,32.8072,32.8072,9300.0
2005-03-07 10:40:00,46.0,46.01,45.99,46.01,33450.0,32.8143,32.8214,32.8072,32.8214,33450.0
2005-03-07 10:45:00,46.01,46.04,46.0,46.0,19500.0,32.8214,32.8428,32.8143,32.8143,19500.0
2005-03-07 10:50:00,46.0,46.0,45.93,45.93,15450.0,32.8143,32.8143,32.7644,32.7644,15450.0
2005-03-07 10:55:00,45.92,45.92,45.86,45.91,15600.0,32.7572,32.7572,32.7144,32.7501,15600.0
2005-03-07 11:00:00,45.89,45.99,45.89,45.97,16500.0,32.7358,32.8072,32.7358,32.7929,16500.0
2005-03-07 11:05:00,45.97,46.03,45.97,46.03,16650.0,32.7929,32.8357,32.7929,32.8357,16650.0
2005-03-07 11:10:00,46.03,46.06,46.03,46.03,20550.0,32.8357,32.8571,32.8357,32.8357,20550.0
2005-03-07 11:15:00,46.03,46.04,46.03,46.04,11700.0,32.8357,32.8428,32.8357,32.8428,11700.0
2005-03-07 11:20:00,46.05,46.33,46.05,46.11,7950.0,32.85,33.0497,32.85,32.8928,7950.0
2005-03-07 11:25:00,46.1,46.17,46.1,46.17,6300.0,32.8856,32.9356,32.8856,32.9356,6300.0
2005-03-07 11:30:00,46.17,46.19,46.15,46.15,8250.0,32.9356,32.9498,32.9213,32.9213,8250.0
2005-03-07 11:35:00,46.17,46.2,46.17,46.19,15450.0,32.9356,32.957,32.9356,32.9498,15450.0
2005-03-07 11:40:00,46.17,46.17,46.11,46.17,9000.0,32.9356,32.9356,32.8928,32.9356,9000.0
2005-03-07 11:45:00,46.18,46.18,46.13,46.17,6450.0,32.9427,32.9427,32.907,32.9356,6450.0
2005-03-07 11:50:00,46.17,46.17,46.12,46.13,7800.0,32.9356,32.9356,32.8999,32.907,7800.0
2005-03-07 11:55:00,46.13,46.15,46.13,46.13,6300.0,32.907,32.9213,32.907,32.907,6300.0
2005-03-07 12:00:00,46.13,46.17,46.13,46.15,7950.0,32.907,32.9356,32.907,32.9213,7950.0
2005-03-07 12:05:00,46.15,46.15,46.11,46.12,3900.0,32.9213,32.9213,32.8928,32.8999,3900.0
2005-03-07 12:10:00,46.11,46.16,46.11,46.14,9900.0,32.8928,32.9284,32.8928,32.9142,9900.0
2005-03-07 12:15:00,46.15,46.19,46.15,46.17,8700.0,32.9213,32.9498,32.9213,32.9356,8700.0
2005-03-07 12:20:00,46.17,46.17,46.16,46.17,10050.0,32.9356,32.9356,32.9284,32.9356,10050.0
2005-03-07 12:25:00,46.17,46.19,46.11,46.12,5100.0,32.9356,32.9498,32.8928,32.8999,5100.0
2005-03-07 12:30:00,46.11,46.12,46.08,46.08,5550.0,32.8928,32.8999,32.8714,32.8714,5550.0
2005-03-07 12:35:00,46.09,46.12,46.09,46.12,4350.0,32.8785,32.8999,32.8785,32.8999,4350.0
2005-03-07 12:40:00,46.11,46.11,46.07,46.08,3900.0,32.8928,32.8928,32.8642,32.8714,3900.0
2005-03-07 12:45:00,46.08,46.13,46.08,46.13,2400.0,32.8714,32.907,32.8714,32.907,2400.0
2005-03-07 12:50:00,46.13,46.16,46.13,46.13,7200.0,32.907,32.9284,32.907,32.907,7200.0
2005-03-07 12:55:00,46.12,46.12,46.07,46.07,4500.0,32.8999,32.8999,32.8642,32.8642,4500.0
2005-03-07 13:00:00,46.07,46.09,46.07,46.09,5550.0,32.8642,32.8785,32.8642,32.8785,5550.0
2005-03-07 13:05:00,46.09,46.09,46.05,46.05,18450.0,32.8785,32.8785,32.85,32.85,18450.0
2005-03-07 13:10:00,46.06,46.06,46.03,46.05,4650.0,32.8571,32.8571,32.8357,32.85,4650.0
2005-03-07 13:15:00,46.05,46.05,46.02,46.03,51750.0,32.85,32.85,32.8286,32.8357,51750.0
2005-03-07 13:20:00,46.01,46.01,45.94,45.99,13350.0,32.8214,32.8214,32.7715,32.8072,13350.0
2005-03-07 13:25:00,45.99,45.99,45.97,45.98,6300.0,32.8072,32.8072,32.7929,32.8,6300.0
2005-03-07 13:30:00,45.97,46.06,45.97,46.04,20100.0,32.7929,32.8571,32.7929,32.8428,20100.0
2005-03-07 13:35:00,46.03,46.06,46.03,46.06,900.0,32.8357,32.8571,32.8357,32.8571,900.0
2005-03-07 13:40:00,46.06,46.07,46.05,46.07,19500.0,32.8571,32.8642,32.85,32.8642,19500.0
2005-03-07 13:45:00,46.07,46.07,46.05,46.05,2100.0,32.8642,32.8642,32.85,32.85,2100.0
2005-03-07 13:50:00,46.06,46.13,46.06,46.11,8400.0,32.8571,32.907,32.8571,32.8928,8400.0
2005-03-07 13:55:00,46.09,46.13,46.09,46.13,3900.0,32.8785,32.907,32.8785,32.907,3900.0
2005-03-07 14:00:00,46.13,46.15,46.11,46.15,4650.0,32.907,32.9213,32.8928,32.9213,4650.0
2005-03-07 14:05:00,46.15,46.15,46.11,46.13,3600.0,32.9213,32.9213,32.8928,32.907,3600.0
2005-03-07 14:10:00,46.13,46.14,46.1,46.1,7800.0,32.907,32.9142,32.8856,32.8856,7800.0
2005-03-07 14:15:00,46.1,46.15,46.1,46.1,6300.0,32.8856,32.9213,32.8856,32.8856,6300.0
2005-03-07 14:20:00,46.07,46.09,46.04,46.05,5100.0,32.8642,32.8785,32.8428,32.85,5100.0
2005-03-07 14:25:00,46.03,46.03,45.94,45.95,8400.0,32.8357,32.8357,32.7715,32.7786,8400.0
2005-03-07 14:30:00,45.96,46.03,45.95,45.97,7350.0,32.7858,32.8357,32.7786,32.7929,7350.0
2005-03-07 14:35:00,45.97,45.98,45.95,45.95,7950.0,32.7929,32.8,32.7786,32.7786,7950.0
2005-03-07 14:40:00,45.95,46.05,45.95,46.04,15000.0,32.7786,32.85,32.7786,32.8428,15000.0
2005-03-07 14:45:00,46.04,46.06,46.04,46.04,10050.0,32.8428,32.8571,32.8428,32.8428,10050.0
2005-03-07 14:50:00,46.04,46.06,45.98,45.98,14100.0,32.8428,32.8571,32.8,32.8,14100.0
2005-03-07 14:55:00,45.98,46.05,45.98,46.01,12000.0,32.8,32.85,32.8,32.8214,12000.0
2005-03-07 15:00:00,46.04,46.07,46.03,46.05,8100.0,32.8428,32.8642,32.8357,32.85,8100.0
2005-03-07 15:05:00,46.06,46.07,46.04,46.05,13200.0,32.8571,32.8642,32.8428,32.85,13200.0
2005-03-07 15:10:00,46.04,46.04,45.99,46.0,11100.0,32.8428,32.8428,32.8072,32.8143,11100.0
2005-03-07 15:15:00,46.0,46.05,46.0,46.05,16950.0,32.8143,32.85,32.8143,32.85,16950.0
2005-03-07 15:20:00,46.05,46.13,46.05,46.12,22950.0,32.85,32.907,32.85,32.8999,22950.0
2005-03-07 15:25:00,46.12,46.13,46.05,46.07,11700.0,32.8999,32.907,32.85,32.8642,11700.0
2005-03-07 15:30:00,46.06,46.06,46.01,46.03,22650.0,32.8571,32.8571,32.8214,32.8357,22650.0
2005-03-07 15:35:00,46.03,46.09,46.03,46.09,22800.0,32.8357,32.8785,32.8357,32.8785,22800.0
2005-03-07 15:40:00,46.08,46.16,46.08,46.13,25650.0,32.8714,32.9284,32.8714,32.907,25650.0
2005-03-07 15:45:00,46.13,46.13,46.05,46.05,25200.0,32.907,32.907,32.85,32.85,25200.0
2005-03-07 15:50:00,46.05,46.1,46.05,46.08,27300.0,32.85,32.8856,32.85,32.8714,27300.0
2005-03-07 15:55:00,46.09,46.12,46.08,46.11,45000.0,32.8785,32.8999,32.8714,32.8928,45000.0
2005-03-08 09:30:00,45.94,46.07,45.91,46.07,17100.0,32.7715,32.8642,32.7501,32.8642,17100.0
2005-03-08 09:35:00,46.03,46.07,45.94,45.96,11400.0,32.8357,32.8642,32.7715,32.7858,11400.0
2005-03-08 09:40:00,45.96,46.13,45.96,46.05,20700.0,32.7858,32.907,32.7858,32.85,20700.0
2005-03-08 09:45:00,46.05,46.05,45.9,45.9,36750.0,32.85,32.85,32.743,32.743,36750.0
2005-03-08 09:50:00,45.9,45.9,45.8,45.81,30750.0,32.743,32.743,32.6716,32.6788,30750.0
2005-03-08 09:55:00,45.82,45.95,45.8,45.9,10500.0,32.6859,32.7786,32.6716,32.743,10500.0
2005-03-08 10:00:00,45.9,45.91,45.88,45.89,18750.0,32.743,32.7501,32.7287,32.7358,18750.0
2005-03-08 10:05:00,45.92,45.93,45.87,45.87,17250.0,32.7572,32.7644,32.7216,32.7216,17250.0
2005-03-08 10:10:00,45.87,45.87,45.8,45.8,13800.0,32.7216,32.7216,32.6716,32.6716,13800.0
2005-03-08 10:15:00,45.8,45.81,45.74,45.75,15450.0,32.6716,32.6788,32.6288,32.636,15450.0
2005-03-08 10:20:00,45.75,45.77,45.7,45.71,18150.0,32.636,32.6502,32.6003,32.6074,18150.0
2005-03-08 10:25:00,45.7,45.7,45.61,45.61,20100.0,32.6003,32.6003,32.5361,32.5361,20100.0
2005-03-08 10:30:00,45.59,45.59,45.53,45.54,9900.0,32.5218,32.5218,32.479,32.4862,9900.0
2005-03-08 10:35:00,45.53,45.58,45.53,45.53,6000.0,32.479,32.5147,32.479,32.479,6000.0
2005-03-08 10:40:00,45.53,45.67,45.53,45.67,9450.0,32.479,32.5789,32.479,32.5789,9450.0
2005-03-08 10:45:00,45.61,45.65,45.61,45.61,5700.0,32.5361,32.5646,32.5361,32.5361,5700.0
2005-03-08 10:50:00,45.61,45.63,45.61,45.63,4950.0,32.5361,32.5504,32.5361,32.5504,4950.0
2005-03-08 10:55:00,45.63,45.63,45.58,45.6,14400.0,32.5504,32.5504,32.5147,32.529,14400.0
2005-03-08 11:00:00,45.6,45.65,45.6,45.62,19950.0,32.529,32.5646,32.529,32.5432,19950.0
2005-03-08 11:05:00,45.62,45.62,45.57,45.58,5850.0,32.5432,32.5432,32.5076,32.5147,5850.0
2005-03-08 11:10:00,45.58,45.64,45.58,45.62,5250.0,32.5147,32.5575,32.5147,32.5432,5250.0
2005-03-08 11:15:00,45.61,45.63,45.59,45.63,6750.0,32.5361,32.5504,32.5218,32.5504,6750.0
2005-03-08 11:20:00,45.65,45.65,45.61,45.61,2250.0,32.5646,32.5646,32.5361,32.5361,2250.0
2005-03-08 11:25:00,45.61,45.62,45.6,45.62,13950.0,32.5361,32.5432,32.529,32.5432,13950.0
2005-03-08 11:30:00,45.61,45.62,45.61,45.62,5550.0,32.5361,32.5432,32.5361,32.5432,5550.0
2005-03-08 11:35:00,45.61,45.62,45.61,45.62,10650.0,32.5361,32.5432,32.5361,32.5432,10650.0
2005-03-08 11:40:00,45.62,45.66,45.61,45.66,11850.0,32.5432,32.5718,32.5361,32.5718,11850.0
2005-03-08 11:45:00,45.66,45.66,45.65,45.65,1950.0,32.5718,32.5718,32.5646,32.5646,1950.0
2005-03-08 11:50:00,45.65,45.67,45.63,45.63,9750.0,32.5646,32.5789,32.5504,32.5504,9750.0
2005-03-08 11:55:00,45.63,45.67,45.63,45.65,3300.0,32.5504,32.5789,32.5504,32.5646,3300.0
2005-03-08 12:00:00,45.63,45.67,45.63,45.65,6300.0,32.5504,32.5789,32.5504,32.5646,6300.0
2005-03-08 12:05:00,45.63,45.66,45.62,45.66,28350.0,32.5504,32.5718,32.5432,32.5718,28350.0
2005-03-08 12:10:00,45.67,45.68,45.65,45.65,3150.0,32.5789,32.586,32.5646,32.5646,3150.0
2005-03-08 12:15:00,45.64,45.67,45.59,45.59,25350.0,32.5575,32.5789,32.5218,32.5218,25350.0
2005-03-08 12:20:00,45.6,45.65,45.59,45.63,14850.0,32.529,32.5646,32.5218,32.5504,14850.0
2005-03-08 12:25:00,45.63,45.63,45.62,45.62,9150.0,32.5504,32.5504,32.5432,32.5432,9150.0
2005-03-08 12:30:00,45.62,45.63,45.61,45.61,31650.0,32.5432,32.5504,32.5361,32.5361,31650.0
2005-03-08 12:35:00,45.61,45.61,45.59,45.6,19650.0,32.5361,32.5361,32.5218,32.529,19650.0
2005-03-08 12:40:00,45.59,45.6,45.57,45.57,17850.0,32.5218,32.529,32.5076,32.5076,17850.0
2005-03-08 12:45:00,45.57,45.65,45.57,45.65,9300.0,32.5076,32.5646,32.5076,32.5646,9300.0
2005-03-08 12:50:00,45.65,45.69,45.63,45.69,14400.0,32.5646,32.5932,32.5504,32.5932,14400.0
2005-03-08 12:55:00,45.68,45.69,45.67,45.67,2850.0,32.586,32.5932,32.5789,32.5789,2850.0
2005-03-08 13:00:00,45.67,45.69,45.66,45.69,34050.0,32.5789,32.5932,32.5718,32.5932,34050.0
2005-03-08 13:05:00,45.69,45.73,45.68,45.72,14850.0,32.5932,32.6217,32.586,32.6146,14850.0
2005-03-08 13:10:00,45.71,45.72,45.7,45.71,1800.0,32.6074,32.6146,32.6003,32.6074,1800.0
2005-03-08 13:15:00,45.69,45.73,45.69,45.72,7050.0,32.5932,32.6217,32.5932,32.6146,7050.0
2005-03-08 13:20:00,45.73,45.73,45.7,45.73,7650.0,32.6217,32.6217,32.6003,32.6217,7650.0
2005-03-08 13:25:00,45.73,45.77,45.73,45.77,22650.0,32.6217,32.6502,32.6217,32.6502,22650.0
2005-03-08 13:30:00,45.77,45.8,45.77,45.8,6000.0,32.6502,32.6716,32.6502,32.6716,6000.0
2005-03-08 13:35:00,45.8,45.85,45.8,45.85,20250.0,32.6716,32.7073,32.6716,32.7073,20250.0
2005-03-08 13:40:00,45.85,45.89,45.82,45.83,23400.0,32.7073,32.7358,32.6859,32.693,23400.0
2005-03-08 13:45:00,45.83,45.84,45.8,45.8,5700.0,32.693,32.7002,32.6716,32.6716,5700.0
2005-03-08 13:50:00,45.8,45.81,45.75,45.75,6000.0,32.6716,32.6788,32.636,32.636,6000.0
2005-03-08 13:55:00,45.75,45.8,45.75,45.8,4350.0,32.636,32.6716,32.636,32.6716,4350.0
2005-03-08 14:00:00,45.81,45.86,45.78,45.86,4050.0,32.6788,32.7144,32.6574,32.7144,4050.0
2005-03-08 14:05:00,45.86,45.91,45.86,45.89,7500.0,32.7144,32.7501,32.7144,32.7358,7500.0
2005-03-08 14:10:00,45.89,45.89,45.87,45.87,4500.0,32.7358,32.7358,32.7216,32.7216,4500.0
2005-03-08 14:15:00,45.87,45.89,45.83,45.87,11250.0,32.7216,32.7358,32.693,32.7216,11250.0
2005-03-08 14:20:00,45.87,45.91,45.87,45.91,3900.0,32.7216,32.7501,32.7216,32.7501,3900.0
2005-03-08 14:25:00,45.91,45.97,45.91,45.97,11850.0,32.7501,32.7929,32.7501,32.7929,11850.0
2005-03-08 14:30:00,45.97,46.0,45.97,45.97,6750.0,32.7929,32.8143,32.7929,32.7929,6750.0
2005-03-08 14:35:00,45.97,46.05,45.95,46.03,6600.0,32.7929,32.85,32.7786,32.8357,6600.0
2005-03-08 14:40:00,46.04,46.06,46.0,46.0,4500.0,32.8428,32.8571,32.8143,32.8143,4500.0
2005-03-08 14:45:00,46.0,46.0,45.96,45.97,2700.0,32.8143,32.8143,32.7858,32.7929,2700.0
2005-03-08 14:50:00,45.99,46.0,45.95,45.96,5850.0,32.8072,32.8143,32.7786,32.7858,5850.0
2005-03-08 14:55:00,45.97,46.0,45.96,45.99,7350.0,32.7929,32.8143,32.7858,32.8072,7350.0
2005-03-08 15:00:00,45.99,46.02,45.97,46.02,9150.0,32.8072,32.8286,32.7929,32.8286,9150.0
2005-03-08 15:05:00,46.02,46.03,46.01,46.02,5700.0,32.8286,32.8357,32.8214,32.8286,5700.0
2005-03-08 15:10:00,46.01,46.02,46.01,46.01,3000.0,32.8214,32.8286,32.8214,32.8214,3000.0
2005-03-08 15:15:00,46.01,46.05,46.01,46.04,9300.0,32.8214,32.85,32.8214,32.8428,9300.0
2005-03-08 15:20:00,46.04,46.05,46.04,46.05,3000.0,32.8428,32.85,32.8428,32.85,3000.0
2005-03-08 15:25:00,46.05,46.05,46.01,46.01,6750.0,32.85,32.85,32.8214,32.8214,6750.0
2005-03-08 15:30:00,46.01,46.02,46.01,46.01,15600.0,32.8214,32.8286,32.8214,32.8214,15600.0
2005-03-08 15:35:00,46.01,46.01,45.93,45.93,16350.0,32.8214,32.8214,32.7644,32.7644,16350.0
2005-03-08 15:40:00,45.91,45.91,45.85,45.85,13200.0,32.7501,32.7501,32.7073,32.7073,13200.0
2005-03-08 15:45:00,45.85,45.85,45.77,45.77,51300.0,32.7073,32.7073,32.6502,32.6502,51300.0
2005-03-08 15:50:00,45.77,45.77,45.51,45.68,103350.0,32.6502,32.6502,32.4648,32.586,103350.0
2005-03-08 15:55:00,45.68,45.68,45.58,45.59,223050.0,32.586,32.586,32.5147,32.5218,223050.0
2005-03-09 09:30:00,45.33,45.33,45.26,45.27,25200.0,32.3364,32.3364,32.2864,32.2936,25200.0
2005-03-09 09:35:00,45.27,45.27,45.13,45.13,50100.0,32.2936,32.2936,32.1937,32.1937,50100.0
2005-03-09 09:40:00,45.13,45.22,45.13,45.19,39000.0,32.1937,32.2579,32.1937,32.2365,39000.0
2005-03-09 09:45:00,45.19,45.34,45.18,45.18,25800.0,32.2365,32.3435,32.2294,32.2294,25800.0
2005-03-09 09:50:00,45.18,45.25,45.07,45.07,33750.0,32.2294,32.2793,32.1509,32.1509,33750.0
2005-03-09 09:55:00,45.03,45.13,44.93,45.0,38400.0,32.1223,32.1937,32.051,32.1009,38400.0
2005-03-09 10:00:00,45.0,45.15,44.97,45.14,26250.0,32.1009,32.208,32.0795,32.2008,26250.0
2005-03-09 10:05:00,45.15,45.2,45.07,45.07,17100.0,32.208,32.2436,32.1509,32.1509,17100.0
2005-03-09 10:10:00,45.07,45.09,45.06,45.07,12150.0,32.1509,32.1651,32.1437,32.1509,12150.0
2005-03-09 10:15:00,45.07,45.07,45.01,45.01,32850.0,32.1509,32.1509,32.1081,32.1081,32850.0
2005-03-09 10:20:00,45.02,45.02,44.93,44.94,46950.0,32.1152,32.1152,32.051,32.0581,46950.0
2005-03-09 10:25:00,44.93,45.03,44.93,44.97,42900.0,32.051,32.1223,32.051,32.0795,42900.0
2005-03-09 10:30:00,44.97,45.07,44.97,45.07,44850.0,32.0795,32.1509,32.0795,32.1509,44850.0
2005-03-09 10:35:00,45.07,45.17,45.07,45.13,29100.0,32.1509,32.2222,32.1509,32.1937,29100.0
2005-03-09 10:40:00,45.13,45.14,45.08,45.11,19200.0,32.1937,32.2008,32.158,32.1794,19200.0
2005-03-09 10:45:00,45.09,45.17,45.07,45.11,14100.0,32.1651,32.2222,32.1509,32.1794,14100.0
2005-03-09 10:50:00,45.1,45.25,45.1,45.23,24600.0,32.1723,32.2793,32.1723,32.265,24600.0
2005-03-09 10:55:00,45.24,45.27,45.19,45.19,23400.0,32.2722,32.2936,32.2365,32.2365,23400.0
2005-03-09 11:00:00,45.19,45.21,45.18,45.21,17250.0,32.2365,32.2508,32.2294,32.2508,17250.0
2005-03-09 11:05:00,45.21,45.24,45.17,45.17,13350.0,32.2508,32.2722,32.2222,32.2222,13350.0
2005-03-09 11:10:00,45.16,45.17,45.13,45.17,33000.0,32.2151,32.2222,32.1937,32.2222,33000.0
2005-03-09 11:15:00,45.17,45.18,45.0,45.03,101100.0,32.2222,32.2294,32.1009,32.1223,101100.0
2005-03-09 11:20:00,45.04,45.09,45.0,45.09,61200.0,32.1295,32.1651,32.1009,32.1651,61200.0
2005-03-09 11:25:00,45.07,45.09,45.07,45.07,16650.0,32.1509,32.1651,32.1509,32.1509,16650.0
2005-03-09 11:30:00,45.07,45.08,45.02,45.08,21450.0,32.1509,32.158,32.1152,32.158,21450.0
2005-03-09 11:35:00,45.08,45.11,45.08,45.09,17700.0,32.158,32.1794,32.158,32.1651,17700.0
2005-03-09 11:40:00,45.1,45.1,45.05,45.06,14850.0,32.1723,32.1723,32.1366,32.1437,14850.0
2005-03-09 11:45:00,45.05,45.07,45.05,45.06,8700.0,32.1366,32.1509,32.1366,32.1437,8700.0
2005-03-09 11:50:00,45.06,45.08,45.03,45.05,16200.0,32.1437,32.158,32.1223,32.1366,16200.0
2005-03-09 11:55:00,45.05,45.08,45.05,45.07,19500.0,32.1366,32.158,32.1366,32.1509,19500.0
2005-03-09 12:00:00,45.07,45.07,44.98,44.99,18900.0,32.1509,32.1509,32.0867,32.0938,18900.0
2005-03-09 12:05:00,44.99,45.05,44.98,45.03,31050.0,32.0938,32.1366,32.0867,32.1223,31050.0
2005-03-09 12:10:00,45.03,45.05,45.02,45.03,12900.0,32.1223,32.1366,32.1152,32.1223,12900.0
2005-03-09 12:15:00,45.04,45.05,45.01,45.05,12150.0,32.1295,32.1366,32.1081,32.1366,12150.0
2005-03-09 12:20:00,45.04,45.07,45.03,45.03,5850.0,32.1295,32.1509,32.1223,32.1223,5850.0
2005-03-09 12:25:00,45.03,45.05,45.01,45.05,10650.0,32.1223,32.1366,32.1081,32.1366,10650.0
2005-03-09 12:30:00,45.05,45.08,45.04,45.08,15900.0,32.1366,32.158,32.1295,32.158,15900.0
2005-03-09 12:35:00,45.08,45.11,45.08,45.11,12750.0,32.158,32.1794,32.158,32.1794,12750.0
2005-03-09 12:40:00,45.11,45.11,45.09,45.09,10950.0,32.1794,32.1794,32.1651,32.1651,10950.0
2005-03-09 12:45:00,45.09,45.11,45.09,45.1,8250.0,32.1651,32.1794,32.1651,32.1723,8250.0
2005-03-09 12:50:00,45.1,45.11,45.01,45.01,24450.0,32.1723,32.1794,32.1081,32.1081,24450.0
2005-03-09 12:55:00,45.0,45.01,44.9,44.9,12750.0,32.1009,32.1081,32.0296,32.0296,12750.0
2005-03-09 13:00:00,44.9,45.03,44.9,45.03,32100.0,32.0296,32.1223,32.0296,32.1223,32100.0
2005-03-09 13:05:00,45.03,45.05,45.02,45.04,4800.0,32.1223,32.1366,32.1152,32.1295,4800.0
2005-03-09 13:10:00,45.05,45.05,44.97,44.97,25200.0,32.1366,32.1366,32.0795,32.0795,25200.0
2005-03-09 13:15:00,44.97,44.97,44.92,44.96,19500.0,32.0795,32.0795,32.0439,32.0724,19500.0
2005-03-09 13:20:00,44.97,45.0,44.97,44.99,4950.0,32.0795,32.1009,32.0795,32.0938,4950.0
2005-03-09 13:25:00,44.97,44.98,44.96,44.97,5850.0,32.0795,32.0867,32.0724,32.0795,5850.0
2005-03-09 13:30:00,44.96,45.01,44.95,45.01,19200.0,32.0724,32.1081,32.0653,32.1081,19200.0
2005-03-09 13:35:00,45.02,45.05,45.01,45.05,10050.0,32.1152,32.1366,32.1081,32.1366,10050.0
2005-03-09 13:40:00,45.05,45.05,45.03,45.05,7650.0,32.1366,32.1366,32.1223,32.1366,7650.0
2005-03-09 13:45:00,45.05,45.06,45.05,45.06,6900.0,32.1366,32.1437,32.1366,32.1437,6900.0
2005-03-09 13:50:00,45.06,45.09,45.04,45.09,12600.0,32.1437,32.1651,32.1295,32.1651,12600.0
2005-03-09 13:55:00,45.07,45.13,45.07,45.11,9000.0,32.1509,32.1937,32.1509,32.1794,9000.0
2005-03-09 14:00:00,45.11,45.21,45.11,45.17,19950.0,32.1794,32.2508,32.1794,32.2222,19950.0
2005-03-09 14:05:00,45.16,45.16,45.13,45.13,6150.0,32.2151,32.2151,32.1937,32.1937,6150.0
2005-03-09 14:10:00,45.12,45.12,45.07,45.07,12000.0,32.1865,32.1865,32.1509,32.1509,12000.0
2005-03-09 14:15:00,45.06,45.11,45.06,45.1,13050.0,32.1437,32.1794,32.1437,32.1723,13050.0
2005-03-09 14:20:00,45.09,45.12,45.08,45.09,10800.0,32.1651,32.1865,32.158,32.1651,10800.0
2005-03-09 14:25:00,45.08,45.08,45.03,45.07,20850.0,32.158,32.158,32.1223,32.1509,20850.0
2005-03-09 14:30:00,45.07,45.08,45.07,45.07,20700.0,32.1509,32.158,32.1509,32.1509,20700.0
2005-03-09 14:35:00,45.07,45.11,45.07,45.09,17550.0,32.1509,32.1794,32.1509,32.1651,17550.0
2005-03-09 14:40:00,45.09,45.13,45.09,45.13,17550.0,32.1651,32.1937,32.1651,32.1937,17550.0
2005-03-09 14:45:00,45.12,45.12,45.1,45.12,17400.0,32.1865,32.1865,32.1723,32.1865,17400.0
2005-03-09 14:50:00,45.12,45.15,45.12,45.14,18300.0,32.1865,32.208,32.1865,32.2008,18300.0
2005-03-09 14:55:00,45.14,45.16,45.13,45.13,40500.0,32.2008,32.2151,32.1937,32.1937,40500.0
2005-03-09 15:00:00,45.13,45.13,45.09,45.1,12600.0,32.1937,32.1937,32.1651,32.1723,12600.0
2005-03-09 15:05:00,45.11,45.11,45.09,45.09,17850.0,32.1794,32.1794,32.1651,32.1651,17850.0
2005-03-09 15:10:00,45.09,45.11,45.06,45.06,22500.0,32.1651,32.1794,32.1437,32.1437,22500.0
2005-03-09 15:15:00,45.06,45.07,45.03,45.05,31800.0,32.1437,32.1509,32.1223,32.1366,31800.0
2005-03-09 15:20:00,45.05,45.12,45.05,45.12,41550.0,32.1366,32.1865,32.1366,32.1865,41550.0
2005-03-09 15:25:00,45.12,45.17,45.12,45.13,20100.0,32.1865,32.2222,32.1865,32.1937,20100.0
2005-03-09 15:30:00,45.13,45.15,45.07,45.07,110700.0,32.1937,32.208,32.1509,32.1509,110700.0
2005-03-09 15:35:00,45.08,45.08,45.03,45.03,18750.0,32.158,32.158,32.1223,32.1223,18750.0
2005-03-09 15:40:00,45.03,45.03,44.94,44.96,67650.0,32.1223,32.1223,32.0581,32.0724,67650.0
2005-03-09 15:45:00,44.96,44.96,44.83,44.83,58500.0,32.0724,32.0724,31.9797,31.9797,58500.0
2005-03-09 15:50:00,44.81,44.91,44.81,44.85,38100.0,31.9654,32.0367,31.9654,31.9939,38100.0
2005-03-09 15:55:00,44.86,44.87,44.82,44.82,30300.0,32.0011,32.0082,31.9725,31.9725,30300.0
2005-03-10 09:30:00,44.93,45.13,44.93,45.13,24300.0,32.051,32.1937,32.051,32.1937,24300.0
2005-03-10 09:35:00,45.13,45.13,45.11,45.12,6150.0,32.1937,32.1937,32.1794,32.1865,6150.0
2005-03-10 09:40:00,45.11,45.17,45.07,45.17,49200.0,32.1794,32.2222,32.1509,32.2222,49200.0
2005-03-10 09:45:00,45.19,45.25,45.07,45.09,20850.0,32.2365,32.2793,32.1509,32.1651,20850.0
2005-03-10 09:50:00,45.09,45.12,44.93,44.99,27450.0,32.1651,32.1865,32.051,32.0938,27450.0
2005-03-10 09:55:00,44.97,45.12,44.97,45.12,13350.0,32.0795,32.1865,32.0795,32.1865,13350.0
2005-03-10 10:00:00,45.12,45.25,45.12,45.22,22050.0,32.1865,32.2793,32.1865,32.2579,22050.0
2005-03-10 10:05:00,45.21,45.23,45.19,45.19,24300.0,32.2508,32.265,32.2365,32.2365,24300.0
2005-03-10 10:10:00,45.2,45.21,45.03,45.03,39750.0,32.2436,32.2508,32.1223,32.1223,39750.0
2005-03-10 10:15:00,45.03,45.03,44.99,44.99,26400.0,32.1223,32.1223,32.0938,32.0938,26400.0
2005-03-10 10:20:00,44.98,45.03,44.97,45.01,28050.0,32.0867,32.1223,32.0795,32.1081,28050.0
2005-03-10 10:25:00,45.01,45.04,45.01,45.02,9900.0,32.1081,32.1295,32.1081,32.1152,9900.0
2005-03-10 10:30:00,45.02,45.04,45.01,45.02,16500.0,32.1152,32.1295,32.1081,32.1152,16500.0
2005-03-10 10:35:00,45.02,45.08,45.02,45.03,37350.0,32.1152,32.158,32.1152,32.1223,37350.0
2005-03-10 10:40:00,45.05,45.17,45.05,45.16,10200.0,32.1366,32.2222,32.1366,32.2151,10200.0
2005-03-10 10:45:00,45.17,45.21,45.16,45.17,7050.0,32.2222,32.2508,32.2151,32.2222,7050.0
2005-03-10 10:50:00,45.15,45.17,45.1,45.1,12450.0,32.208,32.2222,32.1723,32.1723,12450.0
2005-03-10 10:55:00,45.09,45.15,45.09,45.11,5400.0,32.1651,32.208,32.1651,32.1794,5400.0
2005-03-10 11:00:00,45.1,45.13,45.09,45.13,20550.0,32.1723,32.1937,32.1651,32.1937,20550.0
2005-03-10 11:05:00,45.12,45.13,45.05,45.07,29250.0,32.1865,32.1937,32.1366,32.1509,29250.0
2005-03-10 11:10:00,45.06,45.06,45.0,45.0,35700.0,32.1437,32.1437,32.1009,32.1009,35700.0
2005-03-10 11:15:00,45.01,45.1,45.0,45.08,22200.0,32.1081,32.1723,32.1009,32.158,22200.0
2005-03-10 11:20:00,45.09,45.14,45.09,45.13,6000.0,32.1651,32.2008,32.1651,32.1937,6000.0
2005-03-10 11:25:00,45.15,45.15,45.13,45.15,4650.0,32.208,32.208,32.1937,32.208,4650.0
2005-03-10 11:30:00,45.15,45.16,45.13,45.14,18150.0,32.208,32.2151,32.1937,32.2008,18150.0
2005-03-10 11:35:00,45.14,45.15,45.14,45.14,9150.0,32.2008,32.208,32.2008,32.2008,9150.0
2005-03-10 11:40:00,45.14,45.15,45.12,45.12,11100.0,32.2008,32.208,32.1865,32.1865,11100.0
2005-03-10 11:45:00,45.11,45.15,45.11,45.14,9900.0,32.1794,32.208,32.1794,32.2008,9900.0
2005-03-10 11:50:00,45.15,45.22,45.14,45.14,28800.0,32.208,32.2579,32.2008,32.2008,28800.0
2005-03-10 11:55:00,45.15,45.23,45.15,45.23,7500.0,32.208,32.265,32.208,32.265,7500.0
2005-03-10 12:00:00,45.23,45.36,45.23,45.36,33900.0,32.265,32.3578,32.265,32.3578,33900.0
2005-03-10 12:05:00,45.35,45.38,45.34,45.35,13650.0,32.3506,32.372,32.3435,32.3506,13650.0
2005-03-10 12:10:00,45.35,45.35,45.33,45.33,10200.0,32.3506,32.3506,32.3364,32.3364,10200.0
2005-03-10 12:15:00,45.3,45.34,45.28,45.34,25800.0,32.315,32.3435,32.3007,32.3435,25800.0
2005-03-10 12:20:00,45.35,45.35,45.32,45.32,10500.0,32.3506,32.3506,32.3292,32.3292,10500.0
2005-03-10 12:25:00,45.31,45.33,45.29,45.33,16650.0,32.3221,32.3364,32.3078,32.3364,16650.0
2005-03-10 12:30:00,45.33,45.35,45.31,45.33,8250.0,32.3364,32.3506,32.3221,32.3364,8250.0
2005-03-10 12:35:00,45.33,45.35,45.33,45.35,8850.0,32.3364,32.3506,32.3364,32.3506,8850.0
2005-03-10 12:40:00,45.33,45.33,45.26,45.26,9600.0,32.3364,32.3364,32.2864,32.2864,9600.0
2005-03-10 12:45:00,45.27,45.29,45.27,45.29,12300.0,32.2936,32.3078,32.2936,32.3078,12300.0
2005-03-10 12:50:00,45.29,45.34,45.29,45.34,2100.0,32.3078,32.3435,32.3078,32.3435,2100.0
2005-03-10 12:55:00,45.35,45.39,45.35,45.39,6600.0,32.3506,32.3792,32.3506,32.3792,6600.0
2005-03-10 13:00:00,45.39,45.43,45.37,45.43,24750.0,32.3792,32.4077,32.3649,32.4077,24750.0
2005-03-10 13:05:00,45.43,45.45,45.41,45.43,20850.0,32.4077,32.422,32.3934,32.4077,20850.0
2005-03-10 13:10:00,45.43,45.47,45.42,45.45,18600.0,32.4077,32.4362,32.4006,32.422,18600.0
2005-03-10 13:15:00,45.45,45.45,45.43,45.45,20250.0,32.422,32.422,32.4077,32.422,20250.0
2005-03-10 13:20:00,45.45,45.47,45.41,45.43,25650.0,32.422,32.4362,32.3934,32.4077,25650.0
2005-03-10 13:25:00,45.43,45.52,45.43,45.52,15150.0,32.4077,32.4719,32.4077,32.4719,15150.0
2005-03-10 13:30:00,45.52,45.57,45.5,45.57,22650.0,32.4719,32.5076,32.4576,32.5076,22650.0
2005-03-10 13:35:00,45.57,45.67,45.57,45.67,24150.0,32.5076,32.5789,32.5076,32.5789,24150.0
2005-03-10 13:40:00,45.67,45.77,45.65,45.77,28800.0,32.5789,32.6502,32.5646,32.6502,28800.0
2005-03-10 13:45:00,45.77,45.82,45.75,45.77,39000.0,32.6502,32.6859,32.636,32.6502,39000.0
2005-03-10 13:50:00,45.77,45.82,45.77,45.79,41700.0,32.6502,32.6859,32.6502,32.6645,41700.0
2005-03-10 13:55:00,45.79,45.82,45.79,45.79,13350.0,32.6645,32.6859,32.6645,32.6645,13350.0
2005-03-10 14:00:00,45.81,45.81,45.69,45.7,22200.0,32.6788,32.6788,32.5932,32.6003,22200.0
2005-03-10 14:05:00,45.69,45.78,45.69,45.78,14850.0,32.5932,32.6574,32.5932,32.6574,14850.0
2005-03-10 14:10:00,45.78,45.93,45.78,45.8,39000.0,32.6574,32.7644,32.6574,32.6716,39000.0
2005-03-10 14:15:00,45.8,45.88,45.73,45.73,39150.0,32.6716,32.7287,32.6217,32.6217,39150.0
2005-03-10 14:20:00,45.73,45.85,45.73,45.81,28800.0,32.6217,32.7073,32.6217,32.6788,28800.0
2005-03-10 14:25:00,45.81,45.83,45.77,45.81,34350.0,32.6788,32.693,32.6502,32.6788,34350.0
2005-03-10 14:30:00,45.81,45.91,45.81,45.83,25050.0,32.6788,32.7501,32.6788,32.693,25050.0
2005-03-10 14:35:00,45.83,45.89,45.81,45.81,18150.0,32.693,32.7358,32.6788,32.6788,18150.0
2005-03-10 14:40:00,45.8,45.82,45.76,45.79,23700.0,32.6716,32.6859,32.6431,32.6645,23700.0
2005-03-10 14:45:00,45.79,45.8,45.79,45.8,17250.0,32.6645,32.6716,32.6645,32.6716,17250.0
2005-03-10 14:50:00,45.8,45.81,45.74,45.74,45300.0,32.6716,32.6788,32.6288,32.6288,45300.0
2005-03-10 14:55:00,45.73,45.76,45.63,45.63,32250.0,32.6217,32.6431,32.5504,32.5504,32250.0
2005-03-10 15:00:00,45.65,45.69,45.62,45.63,16800.0,32.5646,32.5932,32.5432,32.5504,16800.0
2005-03-10 15:05:00,45.61,45.61,45.51,45.52,27600.0,32.5361,32.5361,32.4648,32.4719,27600.0
2005-03-10 15:10:00,45.52,45.57,45.5,45.51,25650.0,32.4719,32.5076,32.4576,32.4648,25650.0
2005-03-10 15:15:00,45.51,45.57,45.51,45.55,31350.0,32.4648,32.5076,32.4648,32.4933,31350.0
2005-03-10 15:20:00,45.56,45.61,45.54,45.59,18000.0,32.5004,32.5361,32.4862,32.5218,18000.0
2005-03-10 15:25:00,45.6,45.66,45.56,45.58,33750.0,32.529,32.5718,32.5004,32.5147,33750.0
2005-03-10 15:30:00,45.62,45.62,45.57,45.58,15150.0,32.5432,32.5432,32.5076,32.5147,15150.0
2005-03-10 15:35:00,45.58,45.6,45.57,45.59,14250.0,32.5147,32.529,32.5076,32.5218,14250.0
2005-03-10 15:40:00,45.59,45.59,45.55,45.57,20550.0,32.5218,32.5218,32.4933,32.5076,20550.0
2005-03-10 15:45:00,45.57,45.57,45.47,45.51,33900.0,32.5076,32.5076,32.4362,32.4648,33900.0
2005-03-10 15:50:00,45.51,45.66,45.51,45.59,39000.0,32.4648,32.5718,32.4648,32.5218,39000.0
2005-03-10 15:55:00,45.58,45.58,45.49,45.49,43200.0,32.5147,32.5147,32.4505,32.4505,43200.0
2005-03-11 09:35:00,45.3,45.47,45.29,45.47,25200.0,32.315,32.4362,32.3078,32.4362,25200.0
2005-03-11 09:40:00,45.47,45.55,45.47,45.54,18450.0,32.4362,32.4933,32.4362,32.4862,18450.0
2005-03-11 09:45:00,45.55,45.68,45.55,45.65,22050.0,32.4933,32.586,32.4933,32.5646,22050.0
2005-03-11 09:50:00,45.65,45.79,45.65,45.79,22500.0,32.5646,32.6645,32.5646,32.6645,22500.0
2005-03-11 09:55:00,45.79,45.8,45.75,45.8,9600.0,32.6645,32.6716,32.636,32.6716,9600.0
2005-03-11 10:00:00,45.8,45.98,45.8,45.89,35250.0,32.6716,32.8,32.6716,32.7358,35250.0
2005-03-11 10:05:00,45.89,45.89,45.73,45.73,21900.0,32.7358,32.7358,32.6217,32.6217,21900.0
2005-03-11 10:10:00,45.73,45.74,45.67,45.68,9150.0,32.6217,32.6288,32.5789,32.586,9150.0
2005-03-11 10:15:00,45.63,45.64,45.54,45.59,20100.0,32.5504,32.5575,32.4862,32.5218,20100.0
2005-03-11 10:20:00,45.57,45.67,45.57,45.67,21000.0,32.5076,32.5789,32.5076,32.5789,21000.0
2005-03-11 10:25:00,45.65,45.67,45.65,45.65,8400.0,32.5646,32.5789,32.5646,32.5646,8400.0
2005-03-11 10:30:00,45.63,45.63,45.49,45.49,14850.0,32.5504,32.5504,32.4505,32.4505,14850.0
2005-03-11 10:35:00,45.47,45.5,45.4,45.5,14550.0,32.4362,32.4576,32.3863,32.4576,14550.0
2005-03-11 10:40:00,45.51,45.55,45.49,45.51,9450.0,32.4648,32.4933,32.4505,32.4648,9450.0
2005-03-11 10:45:00,45.51,45.55,45.5,45.52,7650.0,32.4648,32.4933,32.4576,32.4719,7650.0
2005-03-11 10:50:00,45.52,45.52,45.37,45.37,13350.0,32.4719,32.4719,32.3649,32.3649,13350.0
2005-03-11 10:55:00,45.37,45.37,45.25,45.25,13950.0,32.3649,32.3649,32.2793,32.2793,13950.0
2005-03-11 11:00:00,45.25,45.3,45.17,45.23,10950.0,32.2793,32.315,32.2222,32.265,10950.0
2005-03-11 11:05:00,45.23,45.32,45.18,45.32,11100.0,32.265,32.3292,32.2294,32.3292,11100.0
2005-03-11 11:10:00,45.28,45.43,45.28,45.37,17400.0,32.3007,32.4077,32.3007,32.3649,17400.0
2005-03-11 11:15:00,45.38,45.41,45.36,45.41,6150.0,32.372,32.3934,32.3578,32.3934,6150.0
2005-03-11 11:20:00,45.41,45.46,45.41,45.45,6900.0,32.3934,32.4291,32.3934,32.422,6900.0
2005-03-11 11:25:00,45.45,45.46,45.43,45.45,34350.0,32.422,32.4291,32.4077,32.422,34350.0
2005-03-11 11:30:00,45.44,45.47,45.43,45.45,53850.0,32.4148,32.4362,32.4077,32.422,53850.0
2005-03-11 11:35:00,45.45,45.49,45.43,45.47,27150.0,32.422,32.4505,32.4077,32.4362,27150.0
2005-03-11 11:40:00,45.46,45.47,45.41,45.47,19800.0,32.4291,32.4362,32.3934,32.4362,19800.0
2005-03-11 11:45:00,45.47,45.47,45.43,45.47,9450.0,32.4362,32.4362,32.4077,32.4362,9450.0
2005-03-11 11:50:00,45.42,45.45,45.39,45.41,9600.0,32.4006,32.422,32.3792,32.3934,9600.0
2005-03-11 11:55:00,45.4,45.41,45.39,45.4,6000.0,32.3863,32.3934,32.3792,32.3863,6000.0
2005-03-11 12:00:00,45.39,45.39,45.33,45.35,10800.0,32.3792,32.3792,32.3364,32.3506,10800.0
2005-03-11 12:05:00,45.35,45.41,45.35,45.36,25050.0,32.3506,32.3934,32.3506,32.3578,25050.0
2005-03-11 12:10:00,45.36,45.43,45.36,45.43,14850.0,32.3578,32.4077,32.3578,32.4077,14850.0
2005-03-11 12:15:00,45.43,45.46,45.43,45.45,2700.0,32.4077,32.4291,32.4077,32.422,2700.0
2005-03-11 12:20:00,45.46,45.47,45.45,45.46,7800.0,32.4291,32.4362,32.422,32.4291,7800.0
2005-03-11 12:25:00,45.47,45.49,45.44,45.47,4200.0,32.4362,32.4505,32.4148,32.4362,4200.0
2005-03-11 12:30:00,45.47,45.5,45.43,45.49,6150.0,32.4362,32.4576,32.4077,32.4505,6150.0
2005-03-11 12:35:00,45.51,45.52,45.46,45.46,4800.0,32.4648,32.4719,32.4291,32.4291,4800.0
2005-03-11 12:40:00,45.45,45.47,45.43,45.47,2250.0,32.422,32.4362,32.4077,32.4362,2250.0
2005-03-11 12:45:00,45.47,45.53,45.45,45.53,3900.0,32.4362,32.479,32.422,32.479,3900.0
2005-03-11 12:50:00,45.53,45.57,45.53,45.54,4050.0,32.479,32.5076,32.479,32.4862,4050.0
2005-03-11 12:55:00,45.51,45.55,45.46,45.53,21000.0,32.4648,32.4933,32.4291,32.479,21000.0
2005-03-11 13:00:00,45.53,45.57,45.5,45.53,12300.0,32.479,32.5076,32.4576,32.479,12300.0
2005-03-11 13:05:00,45.54,45.59,45.52,45.52,8850.0,32.4862,32.5218,32.4719,32.4719,8850.0
2005-03-11 13:10:00,45.52,45.55,45.5,45.53,11850.0,32.4719,32.4933,32.4576,32.479,11850.0
2005-03-11 13:15:00,45.53,45.55,45.53,45.55,4200.0,32.479,32.4933,32.479,32.4933,4200.0
2005-03-11 13:20:00,45.54,45.54,45.5,45.53,18000.0,32.4862,32.4862,32.4576,32.479,18000.0
2005-03-11 13:25:00,45.53,45.57,45.53,45.53,4350.0,32.479,32.5076,32.479,32.479,4350.0
2005-03-11 13:30:00,45.52,45.56,45.52,45.54,5100.0,32.4719,32.5004,32.4719,32.4862,5100.0
2005-03-11 13:35:00,45.54,45.55,45.52,45.52,3300.0,32.4862,32.4933,32.4719,32.4719,3300.0
2005-03-11 13:40:00,45.52,45.54,45.51,45.53,7350.0,32.4719,32.4862,32.4648,32.479,7350.0
2005-03-11 13:45:00,45.51,45.52,45.47,45.49,36900.0,32.4648,32.4719,32.4362,32.4505,36900.0
2005-03-11 13:50:00,45.49,45.49,45.45,45.46,34800.0,32.4505,32.4505,32.422,32.4291,34800.0
2005-03-11 13:55:00,45.46,45.49,45.43,45.43,33000.0,32.4291,32.4505,32.4077,32.4077,33000.0
2005-03-11 14:00:00,45.43,45.52,45.43,45.52,11700.0,32.4077,32.4719,32.4077,32.4719,11700.0
2005-03-11 14:05:00,45.49,45.5,45.48,45.49,5400.0,32.4505,32.4576,32.4434,32.4505,5400.0
2005-03-11 14:10:00,45.47,45.53,45.45,45.53,7350.0,32.4362,32.479,32.422,32.479,7350.0
2005-03-11 14:15:00,45.5,45.56,45.49,45.55,4200.0,32.4576,32.5004,32.4505,32.4933,4200.0
2005-03-11 14:20:00,45.54,45.54,45.5,45.5,5850.0,32.4862,32.4862,32.4576,32.4576,5850.0
2005-03-11 14:25:00,45.48,45.51,45.48,45.51,4350.0,32.4434,32.4648,32.4434,32.4648,4350.0
2005-03-11 14:30:00,45.51,45.57,45.51,45.56,16500.0,32.4648,32.5076,32.4648,32.5004,16500.0
2005-03-11 14:35:00,45.56,45.59,45.56,45.59,19200.0,32.5004,32.5218,32.5004,32.5218,19200.0
2005-03-11 14:40:00,45.59,45.62,45.59,45.62,14250.0,32.5218,32.5432,32.5218,32.5432,14250.0
2005-03-11 14:45:00,45.62,45.62,45.59,45.59,10650.0,32.5432,32.5432,32.5218,32.5218,10650.0
2005-03-11 14:50:00,45.59,45.61,45.55,45.55,39000.0,32.5218,32.5361,32.4933,32.4933,39000.0
2005-03-11 14:55:00,45.55,45.57,45.51,45.51,10800.0,32.4933,32.5076,32.4648,32.4648,10800.0
2005-03-11 15:00:00,45.51,45.52,45.45,45.45,27450.0,32.4648,32.4719,32.422,32.422,27450.0
2005-03-11 15:05:00,45.44,45.45,45.41,45.41,51000.0,32.4148,32.422,32.3934,32.3934,51000.0
2005-03-11 15:10:00,45.39,45.41,45.38,45.39,17850.0,32.3792,32.3934,32.372,32.3792,17850.0
2005-03-11 15:15:00,45.39,45.39,45.37,45.37,25350.0,32.3792,32.3792,32.3649,32.3649,25350.0
2005-03-11 15:20:00,45.38,45.38,45.33,45.33,5250.0,32.372,32.372,32.3364,32.3364,5250.0
2005-03-11 15:25:00,45.34,45.39,45.33,45.34,5250.0,32.3435,32.3792,32.3364,32.3435,5250.0
2005-03-11 15:30:00,45.35,45.36,45.32,45.33,6600.0,32.3506,32.3578,32.3292,32.3364,6600.0
2005-03-11 15:35:00,45.34,45.41,45.34,45.41,12600.0,32.3435,32.3934,32.3435,32.3934,12600.0
2005-03-11 15:40:00,45.41,45.45,45.37,45.45,11250.0,32.3934,32.422,32.3649,32.422,11250.0
2005-03-11 15:45:00,45.44,45.5,45.41,45.45,15300.0,32.4148,32.4576,32.3934,32.422,15300.0
2005-03-11 15:50:00,45.45,45.51,45.41,45.45,16350.0,32.422,32.4648,32.3934,32.422,16350.0
2005-03-11 15:55:00,45.45,45.45,45.39,45.4,13350.0,32.422,32.422,32.3792,32.3863,13350.0
2005-03-14 09:30:00,45.39,45.47,45.38,45.47,16350.0,32.3792,32.4362,32.372,32.4362,16350.0
2005-03-14 09:35:00,45.5,45.8,45.47,45.73,27300.0,32.4576,32.6716,32.4362,32.6217,27300.0
2005-03-14 09:40:00,45.71,45.81,45.67,45.81,13050.0,32.6074,32.6788,32.5789,32.6788,13050.0
2005-03-14 09:45:00,45.76,45.81,45.61,45.67,12000.0,32.6431,32.6788,32.5361,32.5789,12000.0
2005-03-14 09:50:00,45.69,45.73,45.67,45.69,11550.0,32.5932,32.6217,32.5789,32.5932,11550.0
2005-03-14 09:55:00,45.69,45.71,45.59,45.61,21150.0,32.5932,32.6074,32.5218,32.5361,21150.0
2005-03-14 10:00:00,45.61,45.71,45.61,45.71,27150.0,32.5361,32.6074,32.5361,32.6074,27150.0
2005-03-14 10:05:00,45.69,45.73,45.69,45.73,6450.0,32.5932,32.6217,32.5932,32.6217,6450.0
2005-03-14 10:10:00,45.72,45.75,45.72,45.73,3750.0,32.6146,32.636,32.6146,32.6217,3750.0
2005-03-14 10:15:00,45.69,45.82,45.69,45.82,5700.0,32.5932,32.6859,32.5932,32.6859,5700.0
2005-03-14 10:20:00,45.83,45.83,45.8,45.8,14550.0,32.693,32.693,32.6716,32.6716,14550.0
2005-03-14 10:25:00,45.8,45.83,45.79,45.83,9300.0,32.6716,32.693,32.6645,32.693,9300.0
2005-03-14 10:30:00,45.8,45.89,45.8,45.89,55200.0,32.6716,32.7358,32.6716,32.7358,55200.0
2005-03-14 10:35:00,45.9,45.93,45.89,45.93,16800.0,32.743,32.7644,32.7358,32.7644,16800.0
2005-03-14 10:40:00,45.93,46.03,45.93,46.03,30600.0,32.7644,32.8357,32.7644,32.8357,30600.0
2005-03-14 10:45:00,46.01,46.03,46.0,46.0,26250.0,32.8214,32.8357,32.8143,32.8143,26250.0
2005-03-14 10:50:00,45.97,45.97,45.9,45.92,8400.0,32.7929,32.7929,32.743,32.7572,8400.0
2005-03-14 10:55:00,45.91,45.93,45.87,45.9,5400.0,32.7501,32.7644,32.7216,32.743,5400.0
2005-03-14 11:00:00,45.88,45.99,45.86,45.86,13050.0,32.7287,32.8072,32.7144,32.7144,13050.0
2005-03-14 11:05:00,45.87,45.9,45.85,45.87,9900.0,32.7216,32.743,32.7073,32.7216,9900.0
2005-03-14 11:10:00,45.91,45.91,45.84,45.84,6900.0,32.7501,32.7501,32.7002,32.7002,6900.0
2005-03-14 11:15:00,45.83,45.86,45.81,45.86,12150.0,32.693,32.7144,32.6788,32.7144,12150.0
2005-03-14 11:20:00,45.86,45.86,45.81,45.82,7650.0,32.7144,32.7144,32.6788,32.6859,7650.0
2005-03-14 11:25:00,45.82,45.83,45.81,45.83,7500.0,32.6859,32.693,32.6788,32.693,7500.0
2005-03-14 11:30:00,45.82,45.82,45.8,45.81,7050.0,32.6859,32.6859,32.6716,32.6788,7050.0
2005-03-14 11:35:00,45.81,45.85,45.81,45.83,8850.0,32.6788,32.7073,32.6788,32.693,8850.0
2005-03-14 11:40:00,45.82,45.82,45.8,45.8,4200.0,32.6859,32.6859,32.6716,32.6716,4200.0
2005-03-14 11:45:00,45.82,45.85,45.81,45.85,2400.0,32.6859,32.7073,32.6788,32.7073,2400.0
2005-03-14 11:50:00,45.85,45.87,45.85,45.86,11100.0,32.7073,32.7216,32.7073,32.7144,11100.0
2005-03-14 11:55:00,45.84,45.85,45.83,45.84,3000.0,32.7002,32.7073,32.693,32.7002,3000.0
2005-03-14 12:00:00,45.83,45.87,45.83,45.87,11250.0,32.693,32.7216,32.693,32.7216,11250.0
2005-03-14 12:05:00,45.87,45.9,45.87,45.9,2550.0,32.7216,32.743,32.7216,32.743,2550.0
2005-03-14 12:10:00,45.92,45.92,45.89,45.89,4650.0,32.7572,32.7572,32.7358,32.7358,4650.0
2005-03-14 12:15:00,45.88,45.89,45.87,45.89,1350.0,32.7287,32.7358,32.7216,32.7358,1350.0
2005-03-14 12:20:00,45.91,45.93,45.91,45.91,2850.0,32.7501,32.7644,32.7501,32.7501,2850.0
2005-03-14 12:25:00,45.92,45.94,45.91,45.91,2550.0,32.7572,32.7715,32.7501,32.7501,2550.0
2005-03-14 12:30:00,45.89,45.89,45.85,45.85,3150.0,32.7358,32.7358,32.7073,32.7073,3150.0
2005-03-14 12:35:00,45.85,45.85,45.79,45.79,4350.0,32.7073,32.7073,32.6645,32.6645,4350.0
2005-03-14 12:40:00,45.82,45.82,45.8,45.82,1800.0,32.6859,32.6859,32.6716,32.6859,1800.0
2005-03-14 12:45:00,45.8,45.83,45.8,45.83,1950.0,32.6716,32.693,32.6716,32.693,1950.0
2005-03-14 12:50:00,45.83,45.9,45.82,45.85,10200.0,32.693,32.743,32.6859,32.7073,10200.0
2005-03-14 12:55:00,45.85,45.86,45.81,45.81,2550.0,32.7073,32.7144,32.6788,32.6788,2550.0
2005-03-14 13:00:00,45.81,45.81,45.79,45.79,2550.0,32.6788,32.6788,32.6645,32.6645,2550.0
2005-03-14 13:05:00,45.8,45.8,45.79,45.79,2250.0,32.6716,32.6716,32.6645,32.6645,2250.0
2005-03-14 13:10:00,45.79,45.8,45.77,45.77,2850.0,32.6645,32.6716,32.6502,32.6502,2850.0
2005-03-14 13:15:00,45.78,45.83,45.77,45.78,3300.0,32.6574,32.693,32.6502,32.6574,3300.0
2005-03-14 13:20:00,45.81,45.81,45.69,45.69,5250.0,32.6788,32.6788,32.5932,32.5932,5250.0
2005-03-14 13:25:00,45.67,45.69,45.6,45.62,5400.0,32.5789,32.5932,32.529,32.5432,5400.0
2005-03-14 13:30:00,45.62,45.62,45.56,45.61,11400.0,32.5432,32.5432,32.5004,32.5361,11400.0
2005-03-14 13:35:00,45.61,45.64,45.58,45.61,14400.0,32.5361,32.5575,32.5147,32.5361,14400.0
2005-03-14 13:40:00,45.64,45.66,45.6,45.62,2850.0,32.5575,32.5718,32.529,32.5432,2850.0
2005-03-14 13:45:00,45.6,45.66,45.6,45.61,1650.0,32.529,32.5718,32.529,32.5361,1650.0
2005-03-14 13:50:00,45.61,45.66,45.58,45.58,2100.0,32.5361,32.5718,32.5147,32.5147,2100.0
2005-03-14 13:55:00,45.62,45.62,45.57,45.57,11700.0,32.5432,32.5432,32.5076,32.5076,11700.0
2005-03-14 14:00:00,45.57,45.61,45.57,45.61,14100.0,32.5076,32.5361,32.5076,32.5361,14100.0
2005-03-14 14:05:00,45.63,45.63,45.62,45.63,9900.0,32.5504,32.5504,32.5432,32.5504,9900.0
2005-03-14 14:10:00,45.65,45.65,45.6,45.62,4950.0,32.5646,32.5646,32.529,32.5432,4950.0
2005-03-14 14:15:00,45.62,45.63,45.59,45.59,3900.0,32.5432,32.5504,32.5218,32.5218,3900.0
2005-03-14 14:20:00,45.61,45.62,45.59,45.59,1050.0,32.5361,32.5432,32.5218,32.5218,1050.0
2005-03-14 14:25:00,45.59,45.61,45.56,45.59,2400.0,32.5218,32.5361,32.5004,32.5218,2400.0
2005-03-14 14:30:00,45.59,45.59,45.55,45.55,5250.0,32.5218,32.5218,32.4933,32.4933,5250.0
2005-03-14 14:35:00,45.56,45.62,45.56,45.62,4200.0,32.5004,32.5432,32.5004,32.5432,4200.0
2005-03-14 14:40:00,45.61,45.61,45.52,45.53,13200.0,32.5361,32.5361,32.4719,32.479,13200.0
2005-03-14 14:45:00,45.53,45.55,45.49,45.49,53100.0,32.479,32.4933,32.4505,32.4505,53100.0
2005-03-14 14:50:00,45.49,45.5,45.49,45.5,7050.0,32.4505,32.4576,32.4505,32.4576,7050.0
2005-03-14 14:55:00,45.49,45.54,45.49,45.53,37650.0,32.4505,32.4862,32.4505,32.479,37650.0
2005-03-14 15:00:00,45.55,45.6,45.54,45.6,7650.0,32.4933,32.529,32.4862,32.529,7650.0
2005-03-14 15:05:00,45.6,45.6,45.59,45.59,3150.0,32.529,32.529,32.5218,32.5218,3150.0
2005-03-14 15:10:00,45.6,45.63,45.6,45.62,35850.0,32.529,32.5504,32.529,32.5432,35850.0
2005-03-14 15:15:00,45.61,45.63,45.61,45.63,18450.0,32.5361,32.5504,32.5361,32.5504,18450.0
2005-03-14 15:20:00,45.61,45.65,45.61,45.64,12750.0,32.5361,32.5646,32.5361,32.5575,12750.0
2005-03-14 15:25:00,45.65,45.7,45.65,45.7,10650.0,32.5646,32.6003,32.5646,32.6003,10650.0
2005-03-14 15:30:00,45.69,45.7,45.69,45.69,22500.0,32.5932,32.6003,32.5932,32.5932,22500.0
2005-03-14 15:35:00,45.69,45.7,45.67,45.69,12750.0,32.5932,32.6003,32.5789,32.5932,12750.0
2005-03-14 15:40:00,45.7,45.7,45.67,45.69,8700.0,32.6003,32.6003,32.5789,32.5932,8700.0
2005-03-14 15:45:00,45.69,45.75,45.69,45.72,26400.0,32.5932,32.636,32.5932,32.6146,26400.0
2005-03-14 15:50:00,45.73,45.73,45.69,45.72,8250.0,32.6217,32.6217,32.5932,32.6146,8250.0
2005-03-14 15:55:00,45.72,45.77,45.67,45.67,27900.0,32.6146,32.6502,32.5789,32.5789,27900.0
2005-03-15 09:30:00,45.78,45.82,45.78,45.82,40650.0,32.6574,32.6859,32.6574,32.6859,40650.0
2005-03-15 09:35:00,45.83,45.94,45.83,45.94,12600.0,32.693,32.7715,32.693,32.7715,12600.0
2005-03-15 09:40:00,45.95,46.02,45.95,46.01,19050.0,32.7786,32.8286,32.7786,32.8214,19050.0
2005-03-15 09:45:00,46.0,46.0,45.93,45.94,20100.0,32.8143,32.8143,32.7644,32.7715,20100.0
2005-03-15 09:50:00,45.95,45.95,45.89,45.92,7950.0,32.7786,32.7786,32.7358,32.7572,7950.0
2005-03-15 09:55:00,45.92,45.93,45.9,45.91,7050.0,32.7572,32.7644,32.743,32.7501,7050.0
2005-03-15 10:00:00,45.91,45.91,45.77,45.81,29550.0,32.7501,32.7501,32.6502,32.6788,29550.0
2005-03-15 10:05:00,45.79,45.85,45.79,45.84,5850.0,32.6645,32.7073,32.6645,32.7002,5850.0
2005-03-15 10:10:00,45.85,45.95,45.81,45.94,8850.0,32.7073,32.7786,32.6788,32.7715,8850.0
2005-03-15 10:15:00,45.93,45.93,45.84,45.87,9000.0,32.7644,32.7644,32.7002,32.7216,9000.0
2005-03-15 10:20:00,45.89,45.89,45.85,45.85,2550.0,32.7358,32.7358,32.7073,32.7073,2550.0
2005-03-15 10:25:00,45.83,45.84,45.83,45.84,8550.0,32.693,32.7002,32.693,32.7002,8550.0
2005-03-15 10:30:00,45.83,45.83,45.79,45.83,21900.0,32.693,32.693,32.6645,32.693,21900.0
2005-03-15 10:35:00,45.85,45.96,45.85,45.89,16950.0,32.7073,32.7858,32.7073,32.7358,16950.0
2005-03-15 10:40:00,45.89,45.94,45.89,45.91,9600.0,32.7358,32.7715,32.7358,32.7501,9600.0
2005-03-15 10:45:00,45.93,46.0,45.9,45.93,8700.0,32.7644,32.8143,32.743,32.7644,8700.0
2005-03-15 10:50:00,45.93,45.97,45.92,45.93,23100.0,32.7644,32.7929,32.7572,32.7644,23100.0
2005-03-15 10:55:00,45.93,46.13,45.93,46.09,11100.0,32.7644,32.907,32.7644,32.8785,11100.0
2005-03-15 11:00:00,46.07,46.11,46.07,46.09,8100.0,32.8642,32.8928,32.8642,32.8785,8100.0
2005-03-15 11:05:00,46.11,46.13,46.09,46.11,13050.0,32.8928,32.907,32.8785,32.8928,13050.0
2005-03-15 11:10:00,46.13,46.15,46.09,46.12,8550.0,32.907,32.9213,32.8785,32.8999,8550.0
2005-03-15 11:15:00,46.15,46.16,46.09,46.13,8850.0,32.9213,32.9284,32.8785,32.907,8850.0
2005-03-15 11:20:00,46.13,46.15,46.04,46.05,8850.0,32.907,32.9213,32.8428,32.85,8850.0
2005-03-15 11:25:00,46.05,46.13,46.05,46.13,9450.0,32.85,32.907,32.85,32.907,9450.0
2005-03-15 11:30:00,46.13,46.13,46.05,46.06,9450.0,32.907,32.907,32.85,32.8571,9450.0
2005-03-15 11:35:00,46.04,46.05,45.88,45.89,32550.0,32.8428,32.85,32.7287,32.7358,32550.0
2005-03-15 11:40:00,45.87,45.95,45.81,45.93,27300.0,32.7216,32.7786,32.6788,32.7644,27300.0
2005-03-15 11:45:00,45.93,45.93,45.8,45.89,24600.0,32.7644,32.7644,32.6716,32.7358,24600.0
2005-03-15 11:50:00,45.89,45.98,45.83,45.97,15150.0,32.7358,32.8,32.693,32.7929,15150.0
2005-03-15 11:55:00,45.97,45.97,45.9,45.97,6900.0,32.7929,32.7929,32.743,32.7929,6900.0
2005-03-15 12:00:00,45.97,45.97,45.8,45.81,28650.0,32.7929,32.7929,32.6716,32.6788,28650.0
2005-03-15 12:05:00,45.81,45.91,45.8,45.91,17850.0,32.6788,32.7501,32.6716,32.7501,17850.0
2005-03-15 12:10:00,45.91,45.91,45.83,45.88,15900.0,32.7501,32.7501,32.693,32.7287,15900.0
2005-03-15 12:15:00,45.91,45.97,45.89,45.95,20400.0,32.7501,32.7929,32.7358,32.7786,20400.0
2005-03-15 12:20:00,45.93,45.97,45.93,45.94,14400.0,32.7644,32.7929,32.7644,32.7715,14400.0
2005-03-15 12:25:00,45.95,45.98,45.92,45.93,17850.0,32.7786,32.8,32.7572,32.7644,17850.0
2005-03-15 12:30:00,45.91,45.93,45.87,45.9,21450.0,32.7501,32.7644,32.7216,32.743,21450.0
2005-03-15 12:35:00,45.91,45.95,45.89,45.95,9600.0,32.7501,32.7786,32.7358,32.7786,9600.0
2005-03-15 12:40:00,45.96,45.96,45.93,45.93,7500.0,32.7858,32.7858,32.7644,32.7644,7500.0
2005-03-15 12:45:00,45.94,46.05,45.94,46.05,14100.0,32.7715,32.85,32.7715,32.85,14100.0
2005-03-15 12:50:00,46.03,46.06,46.0,46.03,13200.0,32.8357,32.8571,32.8143,32.8357,13200.0
2005-03-15 12:55:00,46.03,46.03,46.0,46.0,12150.0,32.8357,32.8357,32.8143,32.8143,12150.0
2005-03-15 13:00:00,46.02,46.05,45.99,46.0,9750.0,32.8286,32.85,32.8072,32.8143,9750.0
2005-03-15 13:05:00,46.0,46.02,45.99,46.01,7350.0,32.8143,32.8286,32.8072,32.8214,7350.0
2005-03-15 13:10:00,46.01,46.03,45.99,46.03,7950.0,32.8214,32.8357,32.8072,32.8357,7950.0
2005-03-15 13:15:00,46.04,46.07,46.01,46.06,16800.0,32.8428,32.8642,32.8214,32.8571,16800.0
2005-03-15 13:20:00,46.07,46.07,45.97,45.97,14550.0,32.8642,32.8642,32.7929,32.7929,14550.0
2005-03-15 13:25:00,45.97,45.99,45.97,45.99,2850.0,32.7929,32.8072,32.7929,32.8072,2850.0
2005-03-15 13:30:00,45.99,46.05,45.93,45.93,13200.0,32.8072,32.85,32.7644,32.7644,13200.0
2005-03-15 13:35:00,45.92,45.95,45.89,45.89,13350.0,32.7572,32.7786,32.7358,32.7358,13350.0
2005-03-15 13:40:00,45.87,45.88,45.84,45.88,7650.0,32.7216,32.7287,32.7002,32.7287,7650.0
2005-03-15 13:45:00,45.89,45.9,45.84,45.89,8700.0,32.7358,32.743,32.7002,32.7358,8700.0
2005-03-15 13:50:00,45.88,45.89,45.85,45.85,3600.0,32.7287,32.7358,32.7073,32.7073,3600.0
2005-03-15 13:55:00,45.88,45.89,45.87,45.89,2400.0,32.7287,32.7358,32.7216,32.7358,2400.0
2005-03-15 14:00:00,45.89,46.0,45.89,45.97,18450.0,32.7358,32.8143,32.7358,32.7929,18450.0
2005-03-15 14:05:00,45.96,45.97,45.91,45.95,11400.0,32.7858,32.7929,32.7501,32.7786,11400.0
2005-03-15 14:10:00,45.95,45.95,45.87,45.89,8100.0,32.7786,32.7786,32.7216,32.7358,8100.0
2005-03-15 14:15:00,45.9,45.92,45.85,45.85,7500.0,32.743,32.7572,32.7073,32.7073,7500.0
2005-03-15 14:20:00,45.85,45.88,45.83,45.83,15150.0,32.7073,32.7287,32.693,32.693,15150.0
2005-03-15 14:25:00,45.85,45.87,45.83,45.87,8550.0,32.7073,32.7216,32.693,32.7216,8550.0
2005-03-15 14:30:00,45.87,45.88,45.83,45.84,60600.0,32.7216,32.7287,32.693,32.7002,60600.0
2005-03-15 14:35:00,45.83,45.84,45.79,45.82,28050.0,32.693,32.7002,32.6645,32.6859,28050.0
2005-03-15 14:40:00,45.83,45.83,45.81,45.83,14100.0,32.693,32.693,32.6788,32.693,14100.0
2005-03-15 14:45:00,45.82,45.83,45.79,45.83,16800.0,32.6859,32.693,32.6645,32.693,16800.0
2005-03-15 14:50:00,45.83,45.87,45.8,45.81,31950.0,32.693,32.7216,32.6716,32.6788,31950.0
2005-03-15 14:55:00,45.82,45.85,45.82,45.83,20700.0,32.6859,32.7073,32.6859,32.693,20700.0
2005-03-15 15:00:00,45.84,45.85,45.81,45.82,16200.0,32.7002,32.7073,32.6788,32.6859,16200.0
2005-03-15 15:05:00,45.82,45.82,45.81,45.81,7350.0,32.6859,32.6859,32.6788,32.6788,7350.0
2005-03-15 15:10:00,45.81,45.85,45.81,45.85,26100.0,32.6788,32.7073,32.6788,32.7073,26100.0
2005-03-15 15:15:00,45.85,45.86,45.83,45.85,29400.0,32.7073,32.7144,32.693,32.7073,29400.0
2005-03-15 15:20:00,45.85,45.86,45.83,45.84,28350.0,32.7073,32.7144,32.693,32.7002,28350.0
2005-03-15 15:25:00,45.85,45.86,45.84,45.86,13050.0,32.7073,32.7144,32.7002,32.7144,13050.0
2005-03-15 15:30:00,45.86,45.88,45.85,45.87,24150.0,32.7144,32.7287,32.7073,32.7216,24150.0
2005-03-15 15:35:00,45.87,45.89,45.86,45.87,11250.0,32.7216,32.7358,32.7144,32.7216,11250.0
2005-03-15 15:40:00,45.88,45.89,45.83,45.83,19500.0,32.7287,32.7358,32.693,32.693,19500.0
2005-03-15 15:45:00,45.83,45.87,45.79,45.87,17850.0,32.693,32.7216,32.6645,32.7216,17850.0
2005-03-15 15:50:00,45.87,45.95,45.84,45.84,40950.0,32.7216,32.7786,32.7002,32.7002,40950.0
2005-03-15 15:55:00,45.84,45.84,45.77,45.78,27900.0,32.7002,32.7002,32.6502,32.6574,27900.0
2005-03-16 09:30:00,45.57,45.63,45.49,45.63,21600.0,32.5076,32.5504,32.4505,32.5504,21600.0
2005-03-16 09:35:00,45.63,45.67,45.5,45.5,9300.0,32.5504,32.5789,32.4576,32.4576,9300.0
2005-03-16 09:40:00,45.55,45.63,45.48,45.48,11100.0,32.4933,32.5504,32.4434,32.4434,11100.0
2005-03-16 09:45:00,45.47,45.48,45.35,45.43,30150.0,32.4362,32.4434,32.3506,32.4077,30150.0
2005-03-16 09:50:00,45.43,45.43,45.33,45.4,36450.0,32.4077,32.4077,32.3364,32.3863,36450.0
2005-03-16 09:55:00,45.33,45.43,45.24,45.39,21300.0,32.3364,32.4077,32.2722,32.3792,21300.0
2005-03-16 10:00:00,45.39,45.43,45.35,45.39,21750.0,32.3792,32.4077,32.3506,32.3792,21750.0
2005-03-16 10:05:00,45.39,45.39,45.33,45.39,18300.0,32.3792,32.3792,32.3364,32.3792,18300.0
2005-03-16 10:10:00,45.39,45.47,45.27,45.32,20850.0,32.3792,32.4362,32.2936,32.3292,20850.0
2005-03-16 10:15:00,45.31,45.32,45.25,45.25,6750.0,32.3221,32.3292,32.2793,32.2793,6750.0
2005-03-16 10:20:00,45.25,45.25,45.15,45.15,9750.0,32.2793,32.2793,32.208,32.208,9750.0
2005-03-16 10:25:00,45.15,45.27,45.14,45.18,9300.0,32.208,32.2936,32.2008,32.2294,9300.0
2005-03-16 10:30:00,45.19,45.19,45.13,45.15,12000.0,32.2365,32.2365,32.1937,32.208,12000.0
2005-03-16 10:35:00,45.13,45.15,45.03,45.03,9150.0,32.1937,32.208,32.1223,32.1223,9150.0
2005-03-16 10:40:00,45.02,45.02,44.85,44.85,10950.0,32.1152,32.1152,31.9939,31.9939,10950.0
2005-03-16 10:45:00,44.84,44.93,44.83,44.93,12600.0,31.9868,32.051,31.9797,32.051,12600.0
2005-03-16 10:50:00,44.93,45.07,44.92,45.04,11100.0,32.051,32.1509,32.0439,32.1295,11100.0
2005-03-16 10:55:00,45.05,45.05,44.93,44.98,19350.0,32.1366,32.1366,32.051,32.0867,19350.0
2005-03-16 11:00:00,44.99,45.06,44.93,45.03,13200.0,32.0938,32.1437,32.051,32.1223,13200.0
2005-03-16 11:05:00,45.01,45.03,44.93,44.93,2400.0,32.1081,32.1223,32.051,32.051,2400.0
2005-03-16 11:10:00,44.93,44.96,44.93,44.94,3450.0,32.051,32.0724,32.051,32.0581,3450.0
2005-03-16 11:15:00,44.95,44.97,44.91,44.91,9450.0,32.0653,32.0795,32.0367,32.0367,9450.0
2005-03-16 11:20:00,44.91,44.92,44.88,44.89,4200.0,32.0367,32.0439,32.0153,32.0225,4200.0
2005-03-16 11:25:00,44.89,44.97,44.89,44.97,2550.0,32.0225,32.0795,32.0225,32.0795,2550.0
2005-03-16 11:30:00,44.97,45.03,44.97,45.02,16500.0,32.0795,32.1223,32.0795,32.1152,16500.0
2005-03-16 11:35:00,45.03,45.07,45.0,45.07,6600.0,32.1223,32.1509,32.1009,32.1509,6600.0
2005-03-16 11:40:00,45.03,45.03,44.99,44.99,1950.0,32.1223,32.1223,32.0938,32.0938,1950.0
2005-03-16 11:45:00,45.01,45.03,45.0,45.03,1500.0,32.1081,32.1223,32.1009,32.1223,1500.0
2005-03-16 11:50:00,45.04,45.04,45.01,45.03,1050.0,32.1295,32.1295,32.1081,32.1223,1050.0
2005-03-16 11:55:00,45.02,45.03,44.98,44.98,5100.0,32.1152,32.1223,32.0867,32.0867,5100.0
2005-03-16 12:00:00,44.99,44.99,44.97,44.98,900.0,32.0938,32.0938,32.0795,32.0867,900.0
2005-03-16 12:05:00,44.96,44.97,44.92,44.95,2850.0,32.0724,32.0795,32.0439,32.0653,2850.0
2005-03-16 12:10:00,44.95,45.1,44.95,45.1,18000.0,32.0653,32.1723,32.0653,32.1723,18000.0
2005-03-16 12:15:00,45.11,45.22,45.11,45.19,20250.0,32.1794,32.2579,32.1794,32.2365,20250.0
2005-03-16 12:20:00,45.19,45.19,45.07,45.07,4650.0,32.2365,32.2365,32.1509,32.1509,4650.0
2005-03-16 12:25:00,45.07,45.13,45.07,45.13,2850.0,32.1509,32.1937,32.1509,32.1937,2850.0
2005-03-16 12:30:00,45.14,45.15,45.11,45.12,3150.0,32.2008,32.208,32.1794,32.1865,3150.0
2005-03-16 12:35:00,45.11,45.13,45.08,45.13,2100.0,32.1794,32.1937,32.158,32.1937,2100.0
2005-03-16 12:40:00,45.15,45.19,45.13,45.19,2250.0,32.208,32.2365,32.1937,32.2365,2250.0
2005-03-16 12:45:00,45.19,45.25,45.19,45.25,18900.0,32.2365,32.2793,32.2365,32.2793,18900.0
2005-03-16 12:50:00,45.25,45.29,45.24,45.25,25800.0,32.2793,32.3078,32.2722,32.2793,25800.0
2005-03-16 12:55:00,45.25,45.26,45.24,45.26,4650.0,32.2793,32.2864,32.2722,32.2864,4650.0
2005-03-16 13:00:00,45.27,45.31,45.27,45.27,14400.0,32.2936,32.3221,32.2936,32.2936,14400.0
2005-03-16 13:05:00,45.27,45.28,45.17,45.17,8250.0,32.2936,32.3007,32.2222,32.2222,8250.0
2005-03-16 13:10:00,45.16,45.18,45.15,45.15,2700.0,32.2151,32.2294,32.208,32.208,2700.0
2005-03-16 13:15:00,45.15,45.18,45.14,45.14,3600.0,32.208,32.2294,32.2008,32.2008,3600.0
2005-03-16 13:20:00,45.16,45.18,45.16,45.18,3000.0,32.2151,32.2294,32.2151,32.2294,3000.0
2005-03-16 13:25:00,45.18,45.19,45.17,45.17,4350.0,32.2294,32.2365,32.2222,32.2222,4350.0
2005-03-16 13:30:00,45.16,45.17,45.09,45.09,6750.0,32.2151,32.2222,32.1651,32.1651,6750.0
2005-03-16 13:35:00,45.09,45.09,45.03,45.03,5700.0,32.1651,32.1651,32.1223,32.1223,5700.0
2005-03-16 13:40:00,45.02,45.11,45.02,45.11,8850.0,32.1152,32.1794,32.1152,32.1794,8850.0
2005-03-16 13:45:00,45.11,45.17,45.11,45.17,7500.0,32.1794,32.2222,32.1794,32.2222,7500.0
2005-03-16 13:50:00,45.16,45.16,45.01,45.06,20550.0,32.2151,32.2151,32.1081,32.1437,20550.0
2005-03-16 13:55:00,45.06,45.09,45.03,45.03,8400.0,32.1437,32.1651,32.1223,32.1223,8400.0
2005-03-16 14:00:00,45.03,45.08,44.98,45.07,18450.0,32.1223,32.158,32.0867,32.1509,18450.0
2005-03-16 14:05:00,45.04,45.07,45.03,45.06,4350.0,32.1295,32.1509,32.1223,32.1437,4350.0
2005-03-16 14:10:00,45.05,45.11,45.04,45.1,8700.0,32.1366,32.1794,32.1295,32.1723,8700.0
2005-03-16 14:15:00,45.1,45.13,45.1,45.11,10200.0,32.1723,32.1937,32.1723,32.1794,10200.0
2005-03-16 14:20:00,45.11,45.13,45.08,45.1,12900.0,32.1794,32.1937,32.158,32.1723,12900.0
2005-03-16 14:25:00,45.09,45.13,45.09,45.13,30450.0,32.1651,32.1937,32.1651,32.1937,30450.0
2005-03-16 14:30:00,45.13,45.21,45.13,45.2,33150.0,32.1937,32.2508,32.1937,32.2436,33150.0
2005-03-16 14:35:00,45.2,45.2,45.18,45.19,12150.0,32.2436,32.2436,32.2294,32.2365,12150.0
2005-03-16 14:40:00,45.19,45.19,45.12,45.13,10800.0,32.2365,32.2365,32.1865,32.1937,10800.0
2005-03-16 14:45:00,45.13,45.18,45.13,45.14,12300.0,32.1937,32.2294,32.1937,32.2008,12300.0
2005-03-16 14:50:00,45.13,45.19,45.13,45.19,3600.0,32.1937,32.2365,32.1937,32.2365,3600.0
2005-03-16 14:55:00,45.19,45.19,45.11,45.11,10200.0,32.2365,32.2365,32.1794,32.1794,10200.0
2005-03-16 15:00:00,45.11,45.15,45.06,45.06,9750.0,32.1794,32.208,32.1437,32.1437,9750.0
2005-03-16 15:05:00,45.05,45.11,45.03,45.11,8250.0,32.1366,32.1794,32.1223,32.1794,8250.0
2005-03-16 15:10:00,45.11,45.12,45.1,45.11,11250.0,32.1794,32.1865,32.1723,32.1794,11250.0
2005-03-16 15:15:00,45.11,45.11,45.07,45.08,9150.0,32.1794,32.1794,32.1509,32.158,9150.0
2005-03-16 15:20:00,45.1,45.11,45.05,45.07,9150.0,32.1723,32.1794,32.1366,32.1509,9150.0
2005-03-16 15:25:00,45.01,45.1,44.99,45.1,24300.0,32.1081,32.1723,32.0938,32.1723,24300.0
2005-03-16 15:30:00,45.1,45.12,45.07,45.1,55650.0,32.1723,32.1865,32.1509,32.1723,55650.0
2005-03-16 15:35:00,45.1,45.15,45.09,45.15,39150.0,32.1723,32.208,32.1651,32.208,39150.0
2005-03-16 15:40:00,45.15,45.15,45.13,45.13,22500.0,32.208,32.208,32.1937,32.1937,22500.0
2005-03-16 15:45:00,45.13,45.16,45.13,45.16,17100.0,32.1937,32.2151,32.1937,32.2151,17100.0
2005-03-16 15:50:00,45.16,45.19,45.16,45.19,25500.0,32.2151,32.2365,32.2151,32.2365,25500.0
2005-03-16 15:55:00,45.19,45.21,45.19,45.2,50550.0,32.2365,32.2508,32.2365,32.2436,50550.0
2005-03-17 09:30:00,45.21,45.29,45.18,45.29,14550.0,32.2508,32.3078,32.2294,32.3078,14550.0
2005-03-17 09:35:00,45.31,45.37,45.12,45.12,15150.0,32.3221,32.3649,32.1865,32.1865,15150.0
2005-03-17 09:40:00,45.12,45.12,44.95,45.0,13950.0,32.1865,32.1865,32.0653,32.1009,13950.0
2005-03-17 09:45:00,44.94,44.97,44.81,44.89,22200.0,32.0581,32.0795,31.9654,32.0225,22200.0
2005-03-17 09:50:00,44.89,45.04,44.89,45.02,7200.0,32.0225,32.1295,32.0225,32.1152,7200.0
2005-03-17 09:55:00,45.01,45.1,45.01,45.03,37950.0,32.1081,32.1723,32.1081,32.1223,37950.0
2005-03-17 10:00:00,45.03,45.16,44.95,45.15,22800.0,32.1223,32.2151,32.0653,32.208,22800.0
2005-03-17 10:05:00,45.17,45.19,45.15,45.17,24900.0,32.2222,32.2365,32.208,32.2222,24900.0
2005-03-17 10:10:00,45.18,45.18,45.03,45.09,15450.0,32.2294,32.2294,32.1223,32.1651,15450.0
2005-03-17 10:15:00,45.09,45.19,45.08,45.16,52350.0,32.1651,32.2365,32.158,32.2151,52350.0
2005-03-17 10:20:00,45.13,45.26,45.07,45.23,18450.0,32.1937,32.2864,32.1509,32.265,18450.0
2005-03-17 10:25:00,45.23,45.33,45.2,45.3,14550.0,32.265,32.3364,32.2436,32.315,14550.0
2005-03-17 10:30:00,45.3,45.33,45.2,45.25,49200.0,32.315,32.3364,32.2436,32.2793,49200.0
2005-03-17 10:35:00,45.26,45.31,45.25,45.31,11850.0,32.2864,32.3221,32.2793,32.3221,11850.0
2005-03-17 10:40:00,45.31,45.33,45.26,45.31,54750.0,32.3221,32.3364,32.2864,32.3221,54750.0
2005-03-17 10:45:00,45.31,45.46,45.3,45.46,16050.0,32.3221,32.4291,32.315,32.4291,16050.0
2005-03-17 10:50:00,45.47,45.47,45.43,45.43,17850.0,32.4362,32.4362,32.4077,32.4077,17850.0
2005-03-17 10:55:00,45.43,45.55,45.43,45.53,48600.0,32.4077,32.4933,32.4077,32.479,48600.0
2005-03-17 11:00:00,45.53,45.53,45.46,45.46,11550.0,32.479,32.479,32.4291,32.4291,11550.0
2005-03-17 11:05:00,45.43,45.43,45.35,45.39,23400.0,32.4077,32.4077,32.3506,32.3792,23400.0
2005-03-17 11:10:00,45.43,45.45,45.39,45.4,13500.0,32.4077,32.422,32.3792,32.3863,13500.0
2005-03-17 11:15:00,45.39,45.49,45.39,45.49,7650.0,32.3792,32.4505,32.3792,32.4505,7650.0
2005-03-17 11:20:00,45.46,45.48,45.43,45.43,12450.0,32.4291,32.4434,32.4077,32.4077,12450.0
2005-03-17 11:25:00,45.43,45.44,45.39,45.39,9000.0,32.4077,32.4148,32.3792,32.3792,9000.0
2005-03-17 11:30:00,45.39,45.39,45.34,45.34,6900.0,32.3792,32.3792,32.3435,32.3435,6900.0
2005-03-17 11:35:00,45.34,45.34,45.31,45.31,10350.0,32.3435,32.3435,32.3221,32.3221,10350.0
2005-03-17 11:40:00,45.32,45.32,45.29,45.29,10050.0,32.3292,32.3292,32.3078,32.3078,10050.0
2005-03-17 11:45:00,45.3,45.33,45.29,45.32,69900.0,32.315,32.3364,32.3078,32.3292,69900.0
2005-03-17 11:50:00,45.32,45.33,45.31,45.31,7200.0,32.3292,32.3364,32.3221,32.3221,7200.0
2005-03-17 11:55:00,45.31,45.31,45.25,45.25,4050.0,32.3221,32.3221,32.2793,32.2793,4050.0
2005-03-17 12:00:00,45.25,45.25,45.19,45.2,12300.0,32.2793,32.2793,32.2365,32.2436,12300.0
2005-03-17 12:05:00,45.19,45.21,45.14,45.18,10200.0,32.2365,32.2508,32.2008,32.2294,10200.0
2005-03-17 12:10:00,45.16,45.16,45.11,45.12,7050.0,32.2151,32.2151,32.1794,32.1865,7050.0
2005-03-17 12:15:00,45.11,45.11,45.06,45.06,18900.0,32.1794,32.1794,32.1437,32.1437,18900.0
2005-03-17 12:20:00,45.06,45.13,45.06,45.11,5100.0,32.1437,32.1937,32.1437,32.1794,5100.0
2005-03-17 12:25:00,45.11,45.15,45.07,45.15,5850.0,32.1794,32.208,32.1509,32.208,5850.0
2005-03-17 12:30:00,45.15,45.27,45.15,45.27,6450.0,32.208,32.2936,32.208,32.2936,6450.0
2005-03-17 12:35:00,45.27,45.27,45.25,45.25,15300.0,32.2936,32.2936,32.2793,32.2793,15300.0
2005-03-17 12:40:00,45.25,45.25,45.21,45.21,12300.0,32.2793,32.2793,32.2508,32.2508,12300.0
2005-03-17 12:45:00,45.21,45.21,45.11,45.11,12000.0,32.2508,32.2508,32.1794,32.1794,12000.0
2005-03-17 12:50:00,45.11,45.18,45.11,45.18,6900.0,32.1794,32.2294,32.1794,32.2294,6900.0
2005-03-17 12:55:00,45.18,45.18,45.15,45.15,5850.0,32.2294,32.2294,32.208,32.208,5850.0
2005-03-17 13:00:00,45.15,45.16,45.14,45.15,6750.0,32.208,32.2151,32.2008,32.208,6750.0
2005-03-17 13:05:00,45.17,45.19,45.17,45.19,6900.0,32.2222,32.2365,32.2222,32.2365,6900.0
2005-03-17 13:10:00,45.19,45.23,45.19,45.22,12150.0,32.2365,32.265,32.2365,32.2579,12150.0
2005-03-17 13:15:00,45.2,45.2,45.13,45.17,33900.0,32.2436,32.2436,32.1937,32.2222,33900.0
2005-03-17 13:20:00,45.17,45.19,45.16,45.19,5700.0,32.2222,32.2365,32.2151,32.2365,5700.0
2005-03-17 13:25:00,45.21,45.23,45.19,45.19,4650.0,32.2508,32.265,32.2365,32.2365,4650.0
2005-03-17 13:30:00,45.2,45.21,45.15,45.21,9300.0,32.2436,32.2508,32.208,32.2508,9300.0
2005-03-17 13:35:00,45.21,45.25,45.21,45.23,6300.0,32.2508,32.2793,32.2508,32.265,6300.0
2005-03-17 13:40:00,45.23,45.24,45.21,45.21,6300.0,32.265,32.2722,32.2508,32.2508,6300.0
2005-03-17 13:45:00,45.21,45.21,45.17,45.19,7500.0,32.2508,32.2508,32.2222,32.2365,7500.0
2005-03-17 13:50:00,45.2,45.21,45.17,45.17,5250.0,32.2436,32.2508,32.2222,32.2222,5250.0
2005-03-17 13:55:00,45.17,45.19,45.15,45.17,6150.0,32.2222,32.2365,32.208,32.2222,6150.0
2005-03-17 14:00:00,45.17,45.17,45.1,45.11,10800.0,32.2222,32.2222,32.1723,32.1794,10800.0
2005-03-17 14:05:00,45.09,45.09,45.05,45.05,6900.0,32.1651,32.1651,32.1366,32.1366,6900.0
2005-03-17 14:10:00,45.04,45.1,45.04,45.1,13800.0,32.1295,32.1723,32.1295,32.1723,13800.0
2005-03-17 14:15:00,45.1,45.12,45.1,45.12,8250.0,32.1723,32.1865,32.1723,32.1865,8250.0
2005-03-17 14:20:00,45.17,45.23,45.15,45.22,19800.0,32.2222,32.265,32.208,32.2579,19800.0
2005-03-17 14:25:00,45.22,45.26,45.21,45.26,5400.0,32.2579,32.2864,32.2508,32.2864,5400.0
2005-03-17 14:30:00,45.26,45.27,45.26,45.26,7350.0,32.2864,32.2936,32.2864,32.2864,7350.0
2005-03-17 14:35:00,45.27,45.28,45.26,45.28,7650.0,32.2936,32.3007,32.2864,32.3007,7650.0
2005-03-17 14:40:00,45.27,45.3,45.27,45.29,8400.0,32.2936,32.315,32.2936,32.3078,8400.0
2005-03-17 14:45:00,45.29,45.31,45.28,45.28,17400.0,32.3078,32.3221,32.3007,32.3007,17400.0
2005-03-17 14:50:00,45.28,45.28,45.21,45.24,9750.0,32.3007,32.3007,32.2508,32.2722,9750.0
2005-03-17 14:55:00,45.25,45.27,45.24,45.25,10800.0,32.2793,32.2936,32.2722,32.2793,10800.0
2005-03-17 15:00:00,45.25,45.25,45.19,45.19,10050.0,32.2793,32.2793,32.2365,32.2365,10050.0
2005-03-17 15:05:00,45.19,45.23,45.17,45.22,9300.0,32.2365,32.265,32.2222,32.2579,9300.0
2005-03-17 15:10:00,45.22,45.22,45.17,45.17,19650.0,32.2579,32.2579,32.2222,32.2222,19650.0
2005-03-17 15:15:00,45.17,45.2,45.17,45.2,17400.0,32.2222,32.2436,32.2222,32.2436,17400.0
2005-03-17 15:20:00,45.2,45.33,45.13,45.13,22950.0,32.2436,32.3364,32.1937,32.1937,22950.0
2005-03-17 15:25:00,45.16,45.19,45.11,45.11,24900.0,32.2151,32.2365,32.1794,32.1794,24900.0
2005-03-17 15:30:00,45.11,45.13,45.07,45.12,62250.0,32.1794,32.1937,32.1509,32.1865,62250.0
2005-03-17 15:35:00,45.13,45.15,45.13,45.14,25500.0,32.1937,32.208,32.1937,32.2008,25500.0
2005-03-17 15:40:00,45.13,45.15,45.07,45.07,24000.0,32.1937,32.208,32.1509,32.1509,24000.0
2005-03-17 15:45:00,45.07,45.07,45.03,45.03,23850.0,32.1509,32.1509,32.1223,32.1223,23850.0
2005-03-17 15:50:00,45.03,45.1,45.03,45.07,20700.0,32.1223,32.1723,32.1223,32.1509,20700.0
2005-03-17 15:55:00,45.07,45.11,45.07,45.11,20100.0,32.1509,32.1794,32.1509,32.1794,20100.0
2005-03-18 09:30:00,45.27,45.43,45.27,45.42,146400.0,32.2936,32.4077,32.2936,32.4006,146400.0
2005-03-18 09:35:00,45.35,45.53,45.34,45.47,16650.0,32.3506,32.479,32.3435,32.4362,16650.0
2005-03-18 09:40:00,45.5,45.59,45.44,45.54,23700.0,32.4576,32.5218,32.4148,32.4862,23700.0
2005-03-18 09:45:00,45.54,45.63,45.5,45.53,82350.0,32.4862,32.5504,32.4576,32.479,82350.0
2005-03-18 09:50:00,45.53,45.53,45.35,45.36,10650.0,32.479,32.479,32.3506,32.3578,10650.0
2005-03-18 09:55:00,45.35,45.39,45.21,45.26,13500.0,32.3506,32.3792,32.2508,32.2864,13500.0
2005-03-18 10:00:00,45.29,45.39,45.23,45.35,13350.0,32.3078,32.3792,32.265,32.3506,13350.0
2005-03-18 10:05:00,45.37,45.43,45.24,45.24,16650.0,32.3649,32.4077,32.2722,32.2722,16650.0
2005-03-18 10:10:00,45.27,45.38,45.27,45.33,36150.0,32.2936,32.372,32.2936,32.3364,36150.0
2005-03-18 10:15:00,45.33,45.39,45.31,45.31,14850.0,32.3364,32.3792,32.3221,32.3221,14850.0
2005-03-18 10:20:00,45.35,45.37,45.31,45.35,6300.0,32.3506,32.3649,32.3221,32.3506,6300.0
2005-03-18 10:25:00,45.31,45.37,45.31,45.33,3000.0,32.3221,32.3649,32.3221,32.3364,3000.0
2005-03-18 10:30:00,45.35,45.36,45.32,45.32,17100.0,32.3506,32.3578,32.3292,32.3292,17100.0
2005-03-18 10:35:00,45.31,45.31,45.21,45.25,13200.0,32.3221,32.3221,32.2508,32.2793,13200.0
2005-03-18 10:40:00,45.27,45.27,45.23,45.24,16500.0,32.2936,32.2936,32.265,32.2722,16500.0
2005-03-18 10:45:00,45.23,45.23,45.13,45.13,18600.0,32.265,32.265,32.1937,32.1937,18600.0
2005-03-18 10:50:00,45.15,45.23,45.13,45.17,6000.0,32.208,32.265,32.1937,32.2222,6000.0
2005-03-18 10:55:00,45.2,45.2,45.17,45.2,2850.0,32.2436,32.2436,32.2222,32.2436,2850.0
2005-03-18 11:00:00,45.2,45.27,45.2,45.26,11850.0,32.2436,32.2936,32.2436,32.2864,11850.0
2005-03-18 11:05:00,45.26,45.27,45.23,45.23,7050.0,32.2864,32.2936,32.265,32.265,7050.0
2005-03-18 11:10:00,45.25,45.27,45.24,45.25,7650.0,32.2793,32.2936,32.2722,32.2793,7650.0
2005-03-18 11:15:00,45.25,45.27,45.24,45.27,3150.0,32.2793,32.2936,32.2722,32.2936,3150.0
2005-03-18 11:20:00,45.25,45.27,45.25,45.27,5550.0,32.2793,32.2936,32.2793,32.2936,5550.0
2005-03-18 11:25:00,45.26,45.27,45.25,45.27,3600.0,32.2864,32.2936,32.2793,32.2936,3600.0
2005-03-18 11:30:00,45.25,45.25,45.17,45.17,3900.0,32.2793,32.2793,32.2222,32.2222,3900.0
2005-03-18 11:35:00,45.17,45.17,45.13,45.13,12900.0,32.2222,32.2222,32.1937,32.1937,12900.0
2005-03-18 11:40:00,45.12,45.17,45.12,45.17,5400.0,32.1865,32.2222,32.1865,32.2222,5400.0
2005-03-18 11:45:00,45.16,45.16,45.11,45.11,6000.0,32.2151,32.2151,32.1794,32.1794,6000.0
2005-03-18 11:50:00,45.13,45.15,45.1,45.1,6000.0,32.1937,32.208,32.1723,32.1723,6000.0
2005-03-18 11:55:00,45.11,45.15,45.11,45.15,5400.0,32.1794,32.208,32.1794,32.208,5400.0
2005-03-18 12:00:00,45.17,45.17,45.12,45.12,7800.0,32.2222,32.2222,32.1865,32.1865,7800.0
2005-03-18 12:05:00,45.12,45.15,45.12,45.15,5400.0,32.1865,32.208,32.1865,32.208,5400.0
2005-03-18 12:10:00,45.15,45.17,45.14,45.17,5400.0,32.208,32.2222,32.2008,32.2222,5400.0
2005-03-18 12:15:00,45.18,45.19,45.18,45.19,6300.0,32.2294,32.2365,32.2294,32.2365,6300.0
2005-03-18 12:20:00,45.19,45.22,45.15,45.15,9000.0,32.2365,32.2579,32.208,32.208,9000.0
2005-03-18 12:25:00,45.16,45.17,45.16,45.17,3150.0,32.2151,32.2222,32.2151,32.2222,3150.0
2005-03-18 12:30:00,45.19,45.21,45.19,45.2,3300.0,32.2365,32.2508,32.2365,32.2436,3300.0
2005-03-18 12:35:00,45.2,45.21,45.2,45.21,4800.0,32.2436,32.2508,32.2436,32.2508,4800.0
2005-03-18 12:40:00,45.22,45.25,45.21,45.23,4350.0,32.2579,32.2793,32.2508,32.265,4350.0
2005-03-18 12:45:00,45.23,45.24,45.23,45.24,3000.0,32.265,32.2722,32.265,32.2722,3000.0
2005-03-18 12:50:00,45.24,45.28,45.24,45.25,22650.0,32.2722,32.3007,32.2722,32.2793,22650.0
2005-03-18 12:55:00,45.25,45.25,45.17,45.17,3300.0,32.2793,32.2793,32.2222,32.2222,3300.0
2005-03-18 13:00:00,45.19,45.21,45.17,45.17,6750.0,32.2365,32.2508,32.2222,32.2222,6750.0
2005-03-18 13:05:00,45.17,45.19,45.07,45.09,8700.0,32.2222,32.2365,32.1509,32.1651,8700.0
2005-03-18 13:10:00,45.12,45.13,45.11,45.13,2700.0,32.1865,32.1937,32.1794,32.1937,2700.0
2005-03-18 13:15:00,45.13,45.17,45.13,45.17,4200.0,32.1937,32.2222,32.1937,32.2222,4200.0
2005-03-18 13:20:00,45.16,45.17,45.15,45.15,4800.0,32.2151,32.2222,32.208,32.208,4800.0
2005-03-18 13:25:00,45.13,45.13,45.13,45.13,1200.0,32.1937,32.1937,32.1937,32.1937,1200.0
2005-03-18 13:30:00,45.13,45.15,45.13,45.15,5550.0,32.1937,32.208,32.1937,32.208,5550.0
2005-03-18 13:35:00,45.15,45.19,45.15,45.17,11700.0,32.208,32.2365,32.208,32.2222,11700.0
2005-03-18 13:40:00,45.17,45.17,45.03,45.05,7050.0,32.2222,32.2222,32.1223,32.1366,7050.0
2005-03-18 13:45:00,45.03,45.04,44.97,45.03,7800.0,32.1223,32.1295,32.0795,32.1223,7800.0
2005-03-18 13:50:00,45.01,45.13,45.01,45.02,9300.0,32.1081,32.1937,32.1081,32.1152,9300.0
2005-03-18 13:55:00,45.01,45.09,45.01,45.09,4050.0,32.1081,32.1651,32.1081,32.1651,4050.0
2005-03-18 14:00:00,45.11,45.16,45.1,45.15,8100.0,32.1794,32.2151,32.1723,32.208,8100.0
2005-03-18 14:05:00,45.15,45.25,45.15,45.21,11550.0,32.208,32.2793,32.208,32.2508,11550.0
2005-03-18 14:10:00,45.21,45.21,45.18,45.2,3450.0,32.2508,32.2508,32.2294,32.2436,3450.0
2005-03-18 14:15:00,45.19,45.19,45.16,45.16,6150.0,32.2365,32.2365,32.2151,32.2151,6150.0
2005-03-18 14:20:00,45.17,45.19,45.17,45.19,2250.0,32.2222,32.2365,32.2222,32.2365,2250.0
2005-03-18 14:25:00,45.22,45.27,45.19,45.23,7050.0,32.2579,32.2936,32.2365,32.265,7050.0
2005-03-18 14:30:00,45.23,45.31,45.23,45.29,12300.0,32.265,32.3221,32.265,32.3078,12300.0
2005-03-18 14:35:00,45.29,45.3,45.25,45.26,15300.0,32.3078,32.315,32.2793,32.2864,15300.0
2005-03-18 14:40:00,45.26,45.28,45.25,45.25,4350.0,32.2864,32.3007,32.2793,32.2793,4350.0
2005-03-18 14:45:00,45.25,45.25,45.19,45.19,10650.0,32.2793,32.2793,32.2365,32.2365,10650.0
2005-03-18 14:50:00,45.19,45.2,45.17,45.19,37650.0,32.2365,32.2436,32.2222,32.2365,37650.0
2005-03-18 14:55:00,45.19,45.2,45.19,45.19,4950.0,32.2365,32.2436,32.2365,32.2365,4950.0
2005-03-18 15:00:00,45.19,45.19,45.13,45.13,12450.0,32.2365,32.2365,32.1937,32.1937,12450.0
2005-03-18 15:05:00,45.13,45.13,45.05,45.05,8850.0,32.1937,32.1937,32.1366,32.1366,8850.0
2005-03-18 15:10:00,45.07,45.11,45.07,45.11,8850.0,32.1509,32.1794,32.1509,32.1794,8850.0
2005-03-18 15:15:00,45.13,45.22,45.13,45.21,13950.0,32.1937,32.2579,32.1937,32.2508,13950.0
2005-03-18 15:20:00,45.22,45.25,45.21,45.25,10800.0,32.2579,32.2793,32.2508,32.2793,10800.0
2005-03-18 15:25:00,45.23,45.31,45.23,45.31,7200.0,32.265,32.3221,32.265,32.3221,7200.0
2005-03-18 15:30:00,45.31,45.31,45.23,45.29,17550.0,32.3221,32.3221,32.265,32.3078,17550.0
2005-03-18 15:35:00,45.29,45.29,45.27,45.29,11250.0,32.3078,32.3078,32.2936,32.3078,11250.0
2005-03-18 15:40:00,45.29,45.41,45.29,45.41,19500.0,32.3078,32.3934,32.3078,32.3934,19500.0
2005-03-18 15:45:00,45.41,45.48,45.36,45.37,27600.0,32.3934,32.4434,32.3578,32.3649,27600.0
2005-03-18 15:50:00,45.37,45.41,45.35,45.36,22800.0,32.3649,32.3934,32.3506,32.3578,22800.0
2005-03-18 15:55:00,45.36,45.41,45.33,45.34,16950.0,32.3578,32.3934,32.3364,32.3435,16950.0
2005-03-21 09:30:00,45.14,45.17,45.14,45.17,27450.0,32.2008,32.2222,32.2008,32.2222,27450.0
2005-03-21 09:35:00,45.19,45.32,45.19,45.29,16500.0,32.2365,32.3292,32.2365,32.3078,16500.0
2005-03-21 09:40:00,45.29,45.33,45.26,45.27,31650.0,32.3078,32.3364,32.2864,32.2936,31650.0
2005-03-21 09:45:00,45.23,45.23,45.13,45.2,28050.0,32.265,32.265,32.1937,32.2436,28050.0
2005-03-21 09:50:00,45.26,45.27,45.21,45.21,9750.0,32.2864,32.2936,32.2508,32.2508,9750.0
2005-03-21 09:55:00,45.21,45.23,45.17,45.17,13500.0,32.2508,32.265,32.2222,32.2222,13500.0
2005-03-21 10:00:00,45.17,45.17,45.11,45.17,13650.0,32.2222,32.2222,32.1794,32.2222,13650.0
2005-03-21 10:05:00,45.17,45.17,45.13,45.13,10950.0,32.2222,32.2222,32.1937,32.1937,10950.0
2005-03-21 10:10:00,45.13,45.25,45.1,45.11,30150.0,32.1937,32.2793,32.1723,32.1794,30150.0
2005-03-21 10:15:00,45.13,45.17,45.11,45.11,18000.0,32.1937,32.2222,32.1794,32.1794,18000.0
2005-03-21 10:20:00,45.11,45.18,45.11,45.14,13800.0,32.1794,32.2294,32.1794,32.2008,13800.0
2005-03-21 10:25:00,45.14,45.15,45.11,45.13,6300.0,32.2008,32.208,32.1794,32.1937,6300.0
2005-03-21 10:30:00,45.11,45.12,44.91,44.91,15900.0,32.1794,32.1865,32.0367,32.0367,15900.0
2005-03-21 10:35:00,44.9,44.93,44.86,44.88,18900.0,32.0296,32.051,32.0011,32.0153,18900.0
2005-03-21 10:40:00,44.91,44.91,44.89,44.91,12000.0,32.0367,32.0367,32.0225,32.0367,12000.0
2005-03-21 10:45:00,44.91,44.91,44.83,44.83,18750.0,32.0367,32.0367,31.9797,31.9797,18750.0
2005-03-21 10:50:00,44.84,44.85,44.83,44.83,24750.0,31.9868,31.9939,31.9797,31.9797,24750.0
2005-03-21 10:55:00,44.83,44.92,44.83,44.92,19500.0,31.9797,32.0439,31.9797,32.0439,19500.0
2005-03-21 11:00:00,44.92,44.93,44.89,44.89,8850.0,32.0439,32.051,32.0225,32.0225,8850.0
2005-03-21 11:05:00,44.91,44.92,44.86,44.86,8400.0,32.0367,32.0439,32.0011,32.0011,8400.0
2005-03-21 11:10:00,44.87,44.88,44.8,44.85,14550.0,32.0082,32.0153,31.9583,31.9939,14550.0
2005-03-21 11:15:00,44.87,44.89,44.86,44.89,2850.0,32.0082,32.0225,32.0011,32.0225,2850.0
2005-03-21 11:20:00,44.89,44.93,44.89,44.91,10650.0,32.0225,32.051,32.0225,32.0367,10650.0
2005-03-21 11:25:00,44.91,44.91,44.87,44.87,3300.0,32.0367,32.0367,32.0082,32.0082,3300.0
2005-03-21 11:30:00,44.87,44.89,44.87,44.89,13350.0,32.0082,32.0225,32.0082,32.0225,13350.0
2005-03-21 11:35:00,44.87,44.89,44.85,44.89,3900.0,32.0082,32.0225,31.9939,32.0225,3900.0
2005-03-21 11:40:00,44.9,44.95,44.9,44.95,19950.0,32.0296,32.0653,32.0296,32.0653,19950.0
2005-03-21 11:45:00,44.95,44.95,44.93,44.95,11850.0,32.0653,32.0653,32.051,32.0653,11850.0
2005-03-21 11:50:00,44.94,44.95,44.94,44.94,2850.0,32.0581,32.0653,32.0581,32.0581,2850.0
2005-03-21 11:55:00,44.93,44.95,44.9,44.91,11100.0,32.051,32.0653,32.0296,32.0367,11100.0
2005-03-21 12:00:00,44.9,44.97,44.89,44.97,57000.0,32.0296,32.0795,32.0225,32.0795,57000.0
2005-03-21 12:05:00,44.97,44.99,44.91,44.92,39150.0,32.0795,32.0938,32.0367,32.0439,39150.0
2005-03-21 12:10:00,44.93,45.03,44.92,44.94,29250.0,32.051,32.1223,32.0439,32.0581,29250.0
2005-03-21 12:15:00,44.95,45.03,44.94,45.0,27000.0,32.0653,32.1223,32.0581,32.1009,27000.0
2005-03-21 12:20:00,45.0,45.0,44.94,44.98,19800.0,32.1009,32.1009,32.0581,32.0867,19800.0
2005-03-21 12:25:00,44.99,45.0,44.95,44.95,8700.0,32.0938,32.1009,32.0653,32.0653,8700.0
2005-03-21 12:30:00,44.95,44.96,44.93,44.93,23400.0,32.0653,32.0724,32.051,32.051,23400.0
2005-03-21 12:35:00,44.93,44.93,44.9,44.91,22650.0,32.051,32.051,32.0296,32.0367,22650.0
2005-03-21 12:40:00,44.9,44.93,44.87,44.88,28950.0,32.0296,32.051,32.0082,32.0153,28950.0
2005-03-21 12:45:00,44.88,44.91,44.87,44.91,8400.0,32.0153,32.0367,32.0082,32.0367,8400.0
2005-03-21 12:50:00,44.92,44.93,44.9,44.91,18150.0,32.0439,32.051,32.0296,32.0367,18150.0
2005-03-21 12:55:00,44.91,44.91,44.89,44.9,5550.0,32.0367,32.0367,32.0225,32.0296,5550.0
2005-03-21 13:00:00,44.91,44.91,44.87,44.87,3450.0,32.0367,32.0367,32.0082,32.0082,3450.0
2005-03-21 13:05:00,44.87,44.91,44.87,44.91,8850.0,32.0082,32.0367,32.0082,32.0367,8850.0
2005-03-21 13:10:00,44.91,44.91,44.89,44.91,4500.0,32.0367,32.0367,32.0225,32.0367,4500.0
2005-03-21 13:15:00,44.91,44.91,44.88,44.88,4650.0,32.0367,32.0367,32.0153,32.0153,4650.0
2005-03-21 13:20:00,44.87,44.89,44.85,44.85,11850.0,32.0082,32.0225,31.9939,31.9939,11850.0
2005-03-21 13:25:00,44.85,44.86,44.82,44.85,10350.0,31.9939,32.0011,31.9725,31.9939,10350.0
2005-03-21 13:30:00,44.84,44.87,44.83,44.85,8400.0,31.9868,32.0082,31.9797,31.9939,8400.0
2005-03-21 13:35:00,44.85,44.85,44.84,44.85,17250.0,31.9939,31.9939,31.9868,31.9939,17250.0
2005-03-21 13:40:00,44.85,44.92,44.85,44.89,11400.0,31.9939,32.0439,31.9939,32.0225,11400.0
2005-03-21 13:45:00,44.91,44.93,44.89,44.89,7500.0,32.0367,32.051,32.0225,32.0225,7500.0
2005-03-21 13:50:00,44.89,44.93,44.89,44.9,15600.0,32.0225,32.051,32.0225,32.0296,15600.0
2005-03-21 13:55:00,44.9,44.9,44.86,44.87,8250.0,32.0296,32.0296,32.0011,32.0082,8250.0
2005-03-21 14:00:00,44.87,44.87,44.82,44.85,4500.0,32.0082,32.0082,31.9725,31.9939,4500.0
2005-03-21 14:05:00,44.85,44.89,44.85,44.85,7950.0,31.9939,32.0225,31.9939,31.9939,7950.0
2005-03-21 14:10:00,44.85,44.85,44.77,44.79,7650.0,31.9939,31.9939,31.9369,31.9511,7650.0
2005-03-21 14:15:00,44.79,44.81,44.79,44.8,4200.0,31.9511,31.9654,31.9511,31.9583,4200.0
2005-03-21 14:20:00,44.81,44.81,44.77,44.77,2400.0,31.9654,31.9654,31.9369,31.9369,2400.0
2005-03-21 14:25:00,44.77,44.87,44.77,44.83,6750.0,31.9369,32.0082,31.9369,31.9797,6750.0
2005-03-21 14:30:00,44.83,44.92,44.83,44.89,11700.0,31.9797,32.0439,31.9797,32.0225,11700.0
2005-03-21 14:35:00,44.89,44.91,44.89,44.9,6600.0,32.0225,32.0367,32.0225,32.0296,6600.0
2005-03-21 14:40:00,44.89,44.91,44.87,44.89,12300.0,32.0225,32.0367,32.0082,32.0225,12300.0
2005-03-21 14:45:00,44.89,44.9,44.86,44.86,7950.0,32.0225,32.0296,32.0011,32.0011,7950.0
2005-03-21 14:50:00,44.86,44.87,44.84,44.85,6150.0,32.0011,32.0082,31.9868,31.9939,6150.0
2005-03-21 14:55:00,44.85,44.92,44.85,44.9,11400.0,31.9939,32.0439,31.9939,32.0296,11400.0
2005-03-21 15:00:00,44.91,44.96,44.91,44.96,28650.0,32.0367,32.0724,32.0367,32.0724,28650.0
2005-03-21 15:05:00,44.96,44.96,44.91,44.94,13800.0,32.0724,32.0724,32.0367,32.0581,13800.0
2005-03-21 15:10:00,44.94,44.94,44.88,44.91,14700.0,32.0581,32.0581,32.0153,32.0367,14700.0
2005-03-21 15:15:00,44.9,44.96,44.9,44.95,57900.0,32.0296,32.0724,32.0296,32.0653,57900.0
2005-03-21 15:20:00,44.94,45.01,44.94,45.01,12750.0,32.0581,32.1081,32.0581,32.1081,12750.0
2005-03-21 15:25:00,45.02,45.02,44.95,44.96,21450.0,32.1152,32.1152,32.0653,32.0724,21450.0
2005-03-21 15:30:00,44.95,44.95,44.85,44.9,9750.0,32.0653,32.0653,31.9939,32.0296,9750.0
2005-03-21 15:35:00,44.9,44.94,44.9,44.93,9300.0,32.0296,32.0581,32.0296,32.051,9300.0
2005-03-21 15:40:00,44.92,44.92,44.79,44.79,14850.0,32.0439,32.0439,31.9511,31.9511,14850.0
2005-03-21 15:45:00,44.79,44.88,44.79,44.88,14250.0,31.9511,32.0153,31.9511,32.0153,14250.0
2005-03-21 15:50:00,44.88,44.91,44.84,44.91,33750.0,32.0153,32.0367,31.9868,32.0367,33750.0
2005-03-21 15:55:00,44.91,45.0,44.91,45.0,95700.0,32.0367,32.1009,32.0367,32.1009,95700.0
2005-03-22 09:30:00,44.99,45.06,44.97,45.06,6150.0,32.0938,32.1437,32.0795,32.1437,6150.0
2005-03-22 09:35:00,45.06,45.23,45.06,45.23,29850.0,32.1437,32.265,32.1437,32.265,29850.0
2005-03-22 09:40:00,45.23,45.32,45.21,45.23,21150.0,32.265,32.3292,32.2508,32.265,21150.0
2005-03-22 09:45:00,45.22,45.27,45.2,45.25,21750.0,32.2579,32.2936,32.2436,32.2793,21750.0
2005-03-22 09:50:00,45.25,45.27,45.21,45.24,19350.0,32.2793,32.2936,32.2508,32.2722,19350.0
2005-03-22 09:55:00,45.24,45.25,45.23,45.25,11400.0,32.2722,32.2793,32.265,32.2793,11400.0
2005-03-22 10:00:00,45.23,45.27,45.22,45.24,20100.0,32.265,32.2936,32.2579,32.2722,20100.0
2005-03-22 10:05:00,45.24,45.26,45.21,45.23,26700.0,32.2722,32.2864,32.2508,32.265,26700.0
2005-03-22 10:10:00,45.23,45.25,45.21,45.25,5400.0,32.265,32.2793,32.2508,32.2793,5400.0
2005-03-22 10:15:00,45.25,45.26,45.21,45.23,24300.0,32.2793,32.2864,32.2508,32.265,24300.0
2005-03-22 10:20:00,45.23,45.27,45.23,45.27,15600.0,32.265,32.2936,32.265,32.2936,15600.0
2005-03-22 10:25:00,45.23,45.23,45.13,45.15,28650.0,32.265,32.265,32.1937,32.208,28650.0
2005-03-22 10:30:00,45.15,45.17,45.15,45.16,13800.0,32.208,32.2222,32.208,32.2151,13800.0
2005-03-22 10:35:00,45.15,45.17,45.13,45.13,10050.0,32.208,32.2222,32.1937,32.1937,10050.0
2005-03-22 10:40:00,45.14,45.14,45.13,45.13,5100.0,32.2008,32.2008,32.1937,32.1937,5100.0
2005-03-22 10:45:00,45.16,45.2,45.16,45.2,10200.0,32.2151,32.2436,32.2151,32.2436,10200.0
2005-03-22 10:50:00,45.2,45.22,45.19,45.21,7050.0,32.2436,32.2579,32.2365,32.2508,7050.0
2005-03-22 10:55:00,45.19,45.23,45.19,45.23,9600.0,32.2365,32.265,32.2365,32.265,9600.0
2005-03-22 11:00:00,45.23,45.23,45.2,45.21,1800.0,32.265,32.265,32.2436,32.2508,1800.0
2005-03-22 11:05:00,45.2,45.24,45.2,45.23,15900.0,32.2436,32.2722,32.2436,32.265,15900.0
2005-03-22 11:10:00,45.23,45.25,45.23,45.23,4800.0,32.265,32.2793,32.265,32.265,4800.0
2005-03-22 11:15:00,45.24,45.28,45.21,45.21,50400.0,32.2722,32.3007,32.2508,32.2508,50400.0
2005-03-22 11:20:00,45.21,45.23,45.21,45.22,2250.0,32.2508,32.265,32.2508,32.2579,2250.0
2005-03-22 11:25:00,45.22,45.23,45.21,45.21,5250.0,32.2579,32.265,32.2508,32.2508,5250.0
2005-03-22 11:30:00,45.22,45.26,45.22,45.26,4200.0,32.2579,32.2864,32.2579,32.2864,4200.0
2005-03-22 11:35:00,45.26,45.28,45.25,45.28,4800.0,32.2864,32.3007,32.2793,32.3007,4800.0
2005-03-22 11:40:00,45.28,45.29,45.26,45.29,3150.0,32.3007,32.3078,32.2864,32.3078,3150.0
2005-03-22 11:45:00,45.28,45.29,45.27,45.29,3300.0,32.3007,32.3078,32.2936,32.3078,3300.0
2005-03-22 11:50:00,45.29,45.37,45.29,45.37,12150.0,32.3078,32.3649,32.3078,32.3649,12150.0
2005-03-22 11:55:00,45.37,45.37,45.36,45.37,2100.0,32.3649,32.3649,32.3578,32.3649,2100.0
2005-03-22 12:00:00,45.37,45.39,45.37,45.39,4800.0,32.3649,32.3792,32.3649,32.3792,4800.0
2005-03-22 12:05:00,45.39,45.41,45.39,45.39,3900.0,32.3792,32.3934,32.3792,32.3792,3900.0
2005-03-22 12:10:00,45.39,45.43,45.39,45.41,1950.0,32.3792,32.4077,32.3792,32.3934,1950.0
2005-03-22 12:15:00,45.4,45.41,45.37,45.37,750.0,32.3863,32.3934,32.3649,32.3649,750.0
2005-03-22 12:20:00,45.37,45.38,45.37,45.37,750.0,32.3649,32.372,32.3649,32.3649,750.0
2005-03-22 12:25:00,45.36,45.37,45.35,45.37,1800.0,32.3578,32.3649,32.3506,32.3649,1800.0
2005-03-22 12:30:00,45.37,45.37,45.36,45.36,450.0,32.3649,32.3649,32.3578,32.3578,450.0
2005-03-22 12:35:00,45.35,45.43,45.35,45.43,13500.0,32.3506,32.4077,32.3506,32.4077,13500.0
2005-03-22 12:40:00,45.43,45.47,45.43,45.47,42000.0,32.4077,32.4362,32.4077,32.4362,42000.0
2005-03-22 12:45:00,45.48,45.49,45.39,45.41,6600.0,32.4434,32.4505,32.3792,32.3934,6600.0
2005-03-22 12:50:00,45.39,45.41,45.38,45.4,2250.0,32.3792,32.3934,32.372,32.3863,2250.0
2005-03-22 12:55:00,45.39,45.39,45.37,45.37,6450.0,32.3792,32.3792,32.3649,32.3649,6450.0
2005-03-22 13:00:00,45.37,45.37,45.35,45.36,3900.0,32.3649,32.3649,32.3506,32.3578,3900.0
2005-03-22 13:05:00,45.36,45.37,45.35,45.36,1950.0,32.3578,32.3649,32.3506,32.3578,1950.0
2005-03-22 13:10:00,45.35,45.37,45.35,45.37,1050.0,32.3506,32.3649,32.3506,32.3649,1050.0
2005-03-22 13:15:00,45.37,45.4,45.37,45.39,1350.0,32.3649,32.3863,32.3649,32.3792,1350.0
2005-03-22 13:20:00,45.4,45.41,45.4,45.41,1650.0,32.3863,32.3934,32.3863,32.3934,1650.0
2005-03-22 13:25:00,45.41,45.43,45.41,45.41,2250.0,32.3934,32.4077,32.3934,32.3934,2250.0
2005-03-22 13:30:00,45.43,45.43,45.37,45.39,3150.0,32.4077,32.4077,32.3649,32.3792,3150.0
2005-03-22 13:35:00,45.41,45.41,45.39,45.39,1200.0,32.3934,32.3934,32.3792,32.3792,1200.0
2005-03-22 13:40:00,45.41,45.42,45.41,45.42,1800.0,32.3934,32.4006,32.3934,32.4006,1800.0
2005-03-22 13:45:00,45.43,45.49,45.43,45.49,6900.0,32.4077,32.4505,32.4077,32.4505,6900.0
2005-03-22 13:50:00,45.49,45.52,45.46,45.52,10800.0,32.4505,32.4719,32.4291,32.4719,10800.0
2005-03-22 13:55:00,45.53,45.53,45.53,45.53,450.0,32.479,32.479,32.479,32.479,450.0
2005-03-22 14:00:00,45.56,45.56,45.51,45.51,6450.0,32.5004,32.5004,32.4648,32.4648,6450.0
2005-03-22 14:05:00,45.53,45.61,45.53,45.61,6150.0,32.479,32.5361,32.479,32.5361,6150.0
2005-03-22 14:10:00,45.61,45.62,45.56,45.56,5550.0,32.5361,32.5432,32.5004,32.5004,5550.0
2005-03-22 14:15:00,45.52,45.52,45.48,45.51,9600.0,32.4719,32.4719,32.4434,32.4648,9600.0
2005-03-22 14:20:00,45.51,45.51,45.26,45.27,18750.0,32.4648,32.4648,32.2864,32.2936,18750.0
2005-03-22 14:25:00,45.25,45.26,45.19,45.26,9150.0,32.2793,32.2864,32.2365,32.2864,9150.0
2005-03-22 14:30:00,45.26,45.41,45.26,45.41,10050.0,32.2864,32.3934,32.2864,32.3934,10050.0
2005-03-22 14:35:00,45.43,45.43,45.2,45.21,14550.0,32.4077,32.4077,32.2436,32.2508,14550.0
2005-03-22 14:40:00,45.2,45.21,45.13,45.13,23550.0,32.2436,32.2508,32.1937,32.1937,23550.0
2005-03-22 14:45:00,45.13,45.17,45.08,45.17,19650.0,32.1937,32.2222,32.158,32.2222,19650.0
2005-03-22 14:50:00,45.15,45.17,45.07,45.17,14550.0,32.208,32.2222,32.1509,32.2222,14550.0
2005-03-22 14:55:00,45.2,45.27,45.16,45.25,12300.0,32.2436,32.2936,32.2151,32.2793,12300.0
2005-03-22 15:00:00,45.27,45.27,45.13,45.23,15300.0,32.2936,32.2936,32.1937,32.265,15300.0
2005-03-22 15:05:00,45.24,45.25,45.07,45.07,19650.0,32.2722,32.2793,32.1509,32.1509,19650.0
2005-03-22 15:10:00,45.09,45.15,45.09,45.09,9000.0,32.1651,32.208,32.1651,32.1651,9000.0
2005-03-22 15:15:00,45.09,45.1,45.02,45.09,21450.0,32.1651,32.1723,32.1152,32.1651,21450.0
2005-03-22 15:20:00,45.1,45.12,45.08,45.08,15750.0,32.1723,32.1865,32.158,32.158,15750.0
2005-03-22 15:25:00,45.09,45.13,45.03,45.13,14400.0,32.1651,32.1937,32.1223,32.1937,14400.0
2005-03-22 15:30:00,45.13,45.13,44.99,44.99,16800.0,32.1937,32.1937,32.0938,32.0938,16800.0
2005-03-22 15:35:00,44.99,45.07,44.98,45.01,22050.0,32.0938,32.1509,32.0867,32.1081,22050.0
2005-03-22 15:40:00,45.01,45.02,44.52,44.95,16950.0,32.1081,32.1152,31.7585,32.0653,16950.0
2005-03-22 15:45:00,44.94,44.95,44.85,44.93,39750.0,32.0581,32.0653,31.9939,32.051,39750.0
2005-03-22 15:50:00,44.93,44.94,44.85,44.91,38250.0,32.051,32.0581,31.9939,32.0367,38250.0
2005-03-22 15:55:00,44.91,44.94,44.91,44.94,16800.0,32.0367,32.0581,32.0367,32.0581,16800.0
2005-03-23 09:30:00,44.81,44.81,44.67,44.67,14850.0,31.9654,31.9654,31.8655,31.8655,14850.0
2005-03-23 09:35:00,44.67,44.7,44.59,44.63,20100.0,31.8655,31.8869,31.8085,31.837,20100.0
2005-03-23 09:40:00,44.63,44.8,44.63,44.79,18900.0,31.837,31.9583,31.837,31.9511,18900.0
2005-03-23 09:45:00,44.78,44.78,44.65,44.65,15600.0,31.944,31.944,31.8513,31.8513,15600.0
2005-03-23 09:50:00,44.65,44.67,44.6,44.61,29850.0,31.8513,31.8655,31.8156,31.8227,29850.0
2005-03-23 09:55:00,44.61,44.61,44.53,44.56,14850.0,31.8227,31.8227,31.7657,31.7871,14850.0
2005-03-23 10:00:00,44.55,44.67,44.54,44.6,18900.0,31.7799,31.8655,31.7728,31.8156,18900.0
2005-03-23 10:05:00,44.59,44.67,44.57,44.67,18300.0,31.8085,31.8655,31.7942,31.8655,18300.0
2005-03-23 10:10:00,44.7,44.77,44.64,44.65,12450.0,31.8869,31.9369,31.8441,31.8513,12450.0
2005-03-23 10:15:00,44.64,44.69,44.64,44.66,7200.0,31.8441,31.8798,31.8441,31.8584,7200.0
2005-03-23 10:20:00,44.66,44.68,44.59,44.59,7800.0,31.8584,31.8727,31.8085,31.8085,7800.0
2005-03-23 10:25:00,44.59,44.63,44.55,44.6,9000.0,31.8085,31.837,31.7799,31.8156,9000.0
2005-03-23 10:30:00,44.6,44.67,44.6,44.64,25800.0,31.8156,31.8655,31.8156,31.8441,25800.0
2005-03-23 10:35:00,44.63,44.64,44.6,44.6,15150.0,31.837,31.8441,31.8156,31.8156,15150.0
2005-03-23 10:40:00,44.6,44.64,44.56,44.64,9150.0,31.8156,31.8441,31.7871,31.8441,9150.0
2005-03-23 10:45:00,44.65,44.65,44.57,44.57,7800.0,31.8513,31.8513,31.7942,31.7942,7800.0
2005-03-23 10:50:00,44.57,44.61,44.53,44.59,14700.0,31.7942,31.8227,31.7657,31.8085,14700.0
2005-03-23 10:55:00,44.59,44.63,44.55,44.61,34800.0,31.8085,31.837,31.7799,31.8227,34800.0
2005-03-23 11:00:00,44.61,44.61,44.56,44.57,12900.0,31.8227,31.8227,31.7871,31.7942,12900.0
2005-03-23 11:05:00,44.57,44.65,44.57,44.61,8250.0,31.7942,31.8513,31.7942,31.8227,8250.0
2005-03-23 11:10:00,44.62,44.71,44.62,44.69,15750.0,31.8299,31.8941,31.8299,31.8798,15750.0
2005-03-23 11:15:00,44.67,44.7,44.66,44.7,4350.0,31.8655,31.8869,31.8584,31.8869,4350.0
2005-03-23 11:20:00,44.71,44.72,44.7,44.7,2700.0,31.8941,31.9012,31.8869,31.8869,2700.0
2005-03-23 11:25:00,44.69,44.72,44.67,44.72,12300.0,31.8798,31.9012,31.8655,31.9012,12300.0
2005-03-23 11:30:00,44.73,44.73,44.67,44.67,3000.0,31.9083,31.9083,31.8655,31.8655,3000.0
2005-03-23 11:35:00,44.67,44.73,44.67,44.7,8400.0,31.8655,31.9083,31.8655,31.8869,8400.0
2005-03-23 11:40:00,44.67,44.69,44.66,44.69,2400.0,31.8655,31.8798,31.8584,31.8798,2400.0
2005-03-23 11:45:00,44.69,44.69,44.66,44.69,7500.0,31.8798,31.8798,31.8584,31.8798,7500.0
2005-03-23 11:50:00,44.67,44.67,44.61,44.62,2850.0,31.8655,31.8655,31.8227,31.8299,2850.0
2005-03-23 11:55:00,44.61,44.68,44.61,44.67,11100.0,31.8227,31.8727,31.8227,31.8655,11100.0
2005-03-23 12:00:00,44.67,44.73,44.67,44.72,6300.0,31.8655,31.9083,31.8655,31.9012,6300.0
2005-03-23 12:05:00,44.69,44.72,44.69,44.72,11850.0,31.8798,31.9012,31.8798,31.9012,11850.0
2005-03-23 12:10:00,44.72,44.89,44.71,44.85,9300.0,31.9012,32.0225,31.8941,31.9939,9300.0
2005-03-23 12:15:00,44.83,44.83,44.79,44.8,3000.0,31.9797,31.9797,31.9511,31.9583,3000.0
2005-03-23 12:20:00,44.79,44.79,44.77,44.78,4500.0,31.9511,31.9511,31.9369,31.944,4500.0
2005-03-23 12:25:00,44.78,44.78,44.74,44.74,2100.0,31.944,31.944,31.9155,31.9155,2100.0
2005-03-23 12:30:00,44.73,44.73,44.71,44.72,2550.0,31.9083,31.9083,31.8941,31.9012,2550.0
2005-03-23 12:35:00,44.7,44.7,44.66,44.67,4500.0,31.8869,31.8869,31.8584,31.8655,4500.0
2005-03-23 12:40:00,44.66,44.66,44.64,44.64,5100.0,31.8584,31.8584,31.8441,31.8441,5100.0
2005-03-23 12:45:00,44.64,44.64,44.61,44.63,9000.0,31.8441,31.8441,31.8227,31.837,9000.0
2005-03-23 12:50:00,44.63,44.65,44.63,44.65,5550.0,31.837,31.8513,31.837,31.8513,5550.0
2005-03-23 12:55:00,44.65,44.67,44.64,44.66,3150.0,31.8513,31.8655,31.8441,31.8584,3150.0
2005-03-23 13:00:00,44.65,44.71,44.65,44.7,4800.0,31.8513,31.8941,31.8513,31.8869,4800.0
2005-03-23 13:05:00,44.72,44.73,44.71,44.71,5100.0,31.9012,31.9083,31.8941,31.8941,5100.0
2005-03-23 13:10:00,44.71,44.71,44.68,44.69,2550.0,31.8941,31.8941,31.8727,31.8798,2550.0
2005-03-23 13:15:00,44.69,44.71,44.67,44.67,8250.0,31.8798,31.8941,31.8655,31.8655,8250.0
2005-03-23 13:20:00,44.67,44.67,44.64,44.65,3750.0,31.8655,31.8655,31.8441,31.8513,3750.0
2005-03-23 13:25:00,44.64,44.65,44.63,44.63,5250.0,31.8441,31.8513,31.837,31.837,5250.0
2005-03-23 13:30:00,44.63,44.63,44.61,44.62,8400.0,31.837,31.837,31.8227,31.8299,8400.0
2005-03-23 13:35:00,44.63,44.63,44.63,44.63,4800.0,31.837,31.837,31.837,31.837,4800.0
2005-03-23 13:40:00,44.63,44.65,44.63,44.63,18000.0,31.837,31.8513,31.837,31.837,18000.0
2005-03-23 13:45:00,44.63,44.69,44.63,44.67,20850.0,31.837,31.8798,31.837,31.8655,20850.0
2005-03-23 13:50:00,44.67,44.68,44.66,44.66,5100.0,31.8655,31.8727,31.8584,31.8584,5100.0
2005-03-23 13:55:00,44.65,44.67,44.65,44.67,2100.0,31.8513,31.8655,31.8513,31.8655,2100.0
2005-03-23 14:00:00,44.67,44.71,44.65,44.65,21750.0,31.8655,31.8941,31.8513,31.8513,21750.0
2005-03-23 14:05:00,44.64,44.69,44.61,44.69,7050.0,31.8441,31.8798,31.8227,31.8798,7050.0
2005-03-23 14:10:00,44.68,44.68,44.52,44.53,10350.0,31.8727,31.8727,31.7585,31.7657,10350.0
2005-03-23 14:15:00,44.53,44.55,44.53,44.55,10350.0,31.7657,31.7799,31.7657,31.7799,10350.0
2005-03-23 14:20:00,44.55,44.59,44.53,44.59,11850.0,31.7799,31.8085,31.7657,31.8085,11850.0
2005-03-23 14:25:00,44.59,44.6,44.57,44.59,8250.0,31.8085,31.8156,31.7942,31.8085,8250.0
2005-03-23 14:30:00,44.59,44.59,44.56,44.57,6000.0,31.8085,31.8085,31.7871,31.7942,6000.0
2005-03-23 14:35:00,44.56,44.56,44.46,44.5,22050.0,31.7871,31.7871,31.7157,31.7443,22050.0
2005-03-23 14:40:00,44.49,44.49,44.45,44.45,4650.0,31.7371,31.7371,31.7086,31.7086,4650.0
2005-03-23 14:45:00,44.43,44.45,44.4,44.43,16050.0,31.6943,31.7086,31.6729,31.6943,16050.0
2005-03-23 14:50:00,44.41,44.41,44.37,44.41,14850.0,31.6801,31.6801,31.6515,31.6801,14850.0
2005-03-23 14:55:00,44.42,44.44,44.42,44.44,17550.0,31.6872,31.7015,31.6872,31.7015,17550.0
2005-03-23 15:00:00,44.45,44.47,44.45,44.46,4950.0,31.7086,31.7229,31.7086,31.7157,4950.0
2005-03-23 15:05:00,44.46,44.46,44.4,44.41,8850.0,31.7157,31.7157,31.6729,31.6801,8850.0
2005-03-23 15:10:00,44.41,44.47,44.41,44.47,23400.0,31.6801,31.7229,31.6801,31.7229,23400.0
2005-03-23 15:15:00,44.47,44.47,44.41,44.41,6300.0,31.7229,31.7229,31.6801,31.6801,6300.0
2005-03-23 15:20:00,44.42,44.43,44.37,44.37,6600.0,31.6872,31.6943,31.6515,31.6515,6600.0
2005-03-23 15:25:00,44.37,44.43,44.35,44.41,8100.0,31.6515,31.6943,31.6373,31.6801,8100.0
2005-03-23 15:30:00,44.41,44.43,44.36,44.42,24900.0,31.6801,31.6943,31.6444,31.6872,24900.0
2005-03-23 15:35:00,44.41,44.43,44.39,44.42,19950.0,31.6801,31.6943,31.6658,31.6872,19950.0
2005-03-23 15:40:00,44.42,44.43,44.34,44.35,21300.0,31.6872,31.6943,31.6301,31.6373,21300.0
2005-03-23 15:45:00,44.35,44.39,44.33,44.36,24300.0,31.6373,31.6658,31.623,31.6444,24300.0
2005-03-23 15:50:00,44.35,44.35,44.28,44.29,34650.0,31.6373,31.6373,31.5873,31.5945,34650.0
2005-03-23 15:55:00,44.29,44.31,44.28,44.31,31800.0,31.5945,31.6087,31.5873,31.6087,31800.0
2005-03-24 09:30:00,44.33,44.57,44.33,44.47,24750.0,31.623,31.7942,31.623,31.7229,24750.0
2005-03-24 09:35:00,44.47,44.64,44.47,44.55,12150.0,31.7229,31.8441,31.7229,31.7799,12150.0
2005-03-24 09:40:00,44.63,44.8,44.63,44.77,16950.0,31.837,31.9583,31.837,31.9369,16950.0
2005-03-24 09:45:00,44.77,44.85,44.67,44.8,19950.0,31.9369,31.9939,31.8655,31.9583,19950.0
2005-03-24 09:50:00,44.78,44.87,44.74,44.81,10200.0,31.944,32.0082,31.9155,31.9654,10200.0
2005-03-24 09:55:00,44.78,44.79,44.7,44.71,6750.0,31.944,31.9511,31.8869,31.8941,6750.0
2005-03-24 10:00:00,44.8,44.89,44.8,44.83,12900.0,31.9583,32.0225,31.9583,31.9797,12900.0
2005-03-24 10:05:00,44.81,44.87,44.79,44.79,6750.0,31.9654,32.0082,31.9511,31.9511,6750.0
2005-03-24 10:10:00,44.82,44.84,44.81,44.81,9450.0,31.9725,31.9868,31.9654,31.9654,9450.0
2005-03-24 10:15:00,44.79,44.82,44.72,44.76,30150.0,31.9511,31.9725,31.9012,31.9297,30150.0
2005-03-24 10:20:00,44.77,44.79,44.74,44.75,1500.0,31.9369,31.9511,31.9155,31.9226,1500.0
2005-03-24 10:25:00,44.78,44.8,44.76,44.8,4800.0,31.944,31.9583,31.9297,31.9583,4800.0
2005-03-24 10:30:00,44.8,44.87,44.8,44.83,7650.0,31.9583,32.0082,31.9583,31.9797,7650.0
2005-03-24 10:35:00,44.81,44.86,44.8,44.82,2850.0,31.9654,32.0011,31.9583,31.9725,2850.0
2005-03-24 10:40:00,44.82,44.85,44.8,44.85,6300.0,31.9725,31.9939,31.9583,31.9939,6300.0
2005-03-24 10:45:00,44.84,44.84,44.8,44.81,4200.0,31.9868,31.9868,31.9583,31.9654,4200.0
2005-03-24 10:50:00,44.82,44.83,44.81,44.83,4800.0,31.9725,31.9797,31.9654,31.9797,4800.0
2005-03-24 10:55:00,44.82,44.82,44.81,44.82,2100.0,31.9725,31.9725,31.9654,31.9725,2100.0
2005-03-24 11:00:00,44.81,44.83,44.8,44.82,18750.0,31.9654,31.9797,31.9583,31.9725,18750.0
2005-03-24 11:05:00,44.81,44.81,44.73,44.74,18000.0,31.9654,31.9654,31.9083,31.9155,18000.0
2005-03-24 11:10:00,44.74,44.77,44.73,44.73,8550.0,31.9155,31.9369,31.9083,31.9083,8550.0
2005-03-24 11:15:00,44.74,44.77,44.73,44.75,12900.0,31.9155,31.9369,31.9083,31.9226,12900.0
2005-03-24 11:20:00,44.75,44.76,44.75,44.76,13950.0,31.9226,31.9297,31.9226,31.9297,13950.0
2005-03-24 11:25:00,44.8,44.83,44.8,44.83,3600.0,31.9583,31.9797,31.9583,31.9797,3600.0
2005-03-24 11:30:00,44.82,44.86,44.81,44.86,10350.0,31.9725,32.0011,31.9654,32.0011,10350.0
2005-03-24 11:35:00,44.86,44.89,44.85,44.87,4200.0,32.0011,32.0225,31.9939,32.0082,4200.0
2005-03-24 11:40:00,44.88,44.92,44.88,44.9,15900.0,32.0153,32.0439,32.0153,32.0296,15900.0
2005-03-24 11:45:00,44.9,44.97,44.9,44.91,11400.0,32.0296,32.0795,32.0296,32.0367,11400.0
2005-03-24 11:50:00,44.9,44.91,44.87,44.89,3150.0,32.0296,32.0367,32.0082,32.0225,3150.0
2005-03-24 11:55:00,44.87,44.95,44.85,44.94,13650.0,32.0082,32.0653,31.9939,32.0581,13650.0
2005-03-24 12:00:00,44.94,44.95,44.92,44.92,4650.0,32.0581,32.0653,32.0439,32.0439,4650.0
2005-03-24 12:05:00,44.93,45.05,44.93,45.03,6000.0,32.051,32.1366,32.051,32.1223,6000.0
2005-03-24 12:10:00,45.03,45.06,45.01,45.03,9450.0,32.1223,32.1437,32.1081,32.1223,9450.0
2005-03-24 12:15:00,45.03,45.03,44.97,45.01,3450.0,32.1223,32.1223,32.0795,32.1081,3450.0
2005-03-24 12:20:00,45.01,45.04,45.01,45.04,5850.0,32.1081,32.1295,32.1081,32.1295,5850.0
2005-03-24 12:25:00,45.03,45.03,45.0,45.0,4800.0,32.1223,32.1223,32.1009,32.1009,4800.0
2005-03-24 12:30:00,44.96,45.01,44.96,45.01,4500.0,32.0724,32.1081,32.0724,32.1081,4500.0
2005-03-24 12:35:00,44.99,45.08,44.99,45.07,6450.0,32.0938,32.158,32.0938,32.1509,6450.0
2005-03-24 12:40:00,45.08,45.11,45.08,45.09,4500.0,32.158,32.1794,32.158,32.1651,4500.0
2005-03-24 12:45:00,45.08,45.09,45.05,45.05,3750.0,32.158,32.1651,32.1366,32.1366,3750.0
2005-03-24 12:50:00,45.05,45.08,45.05,45.05,3750.0,32.1366,32.158,32.1366,32.1366,3750.0
2005-03-24 12:55:00,45.05,45.06,45.03,45.05,2700.0,32.1366,32.1437,32.1223,32.1366,2700.0
2005-03-24 13:00:00,45.04,45.04,45.02,45.02,2400.0,32.1295,32.1295,32.1152,32.1152,2400.0
2005-03-24 13:05:00,45.03,45.1,45.03,45.1,22350.0,32.1223,32.1723,32.1223,32.1723,22350.0
2005-03-24 13:10:00,45.09,45.09,45.04,45.04,14250.0,32.1651,32.1651,32.1295,32.1295,14250.0
2005-03-24 13:15:00,45.04,45.05,45.02,45.03,7500.0,32.1295,32.1366,32.1152,32.1223,7500.0
2005-03-24 13:20:00,45.03,45.03,45.02,45.02,900.0,32.1223,32.1223,32.1152,32.1152,900.0
2005-03-24 13:25:00,45.02,45.03,45.0,45.01,2850.0,32.1152,32.1223,32.1009,32.1081,2850.0
2005-03-24 13:30:00,45.01,45.03,45.01,45.02,4650.0,32.1081,32.1223,32.1081,32.1152,4650.0
2005-03-24 13:35:00,45.02,45.11,45.02,45.11,9450.0,32.1152,32.1794,32.1152,32.1794,9450.0
2005-03-24 13:40:00,45.09,45.1,45.09,45.09,2550.0,32.1651,32.1723,32.1651,32.1651,2550.0
2005-03-24 13:45:00,45.08,45.1,45.05,45.07,17850.0,32.158,32.1723,32.1366,32.1509,17850.0
2005-03-24 13:50:00,45.07,45.07,45.04,45.04,3750.0,32.1509,32.1509,32.1295,32.1295,3750.0
2005-03-24 13:55:00,45.04,45.06,45.01,45.04,9750.0,32.1295,32.1437,32.1081,32.1295,9750.0
2005-03-24 14:00:00,45.04,45.04,44.97,44.97,4050.0,32.1295,32.1295,32.0795,32.0795,4050.0
2005-03-24 14:05:00,44.97,45.03,44.95,45.03,13050.0,32.0795,32.1223,32.0653,32.1223,13050.0
2005-03-24 14:10:00,45.03,45.16,45.03,45.15,10200.0,32.1223,32.2151,32.1223,32.208,10200.0
2005-03-24 14:15:00,45.14,45.15,45.11,45.13,12150.0,32.2008,32.208,32.1794,32.1937,12150.0
2005-03-24 14:20:00,45.11,45.11,45.08,45.09,1950.0,32.1794,32.1794,32.158,32.1651,1950.0
2005-03-24 14:25:00,45.07,45.09,45.01,45.05,10350.0,32.1509,32.1651,32.1081,32.1366,10350.0
2005-03-24 14:30:00,45.03,45.05,44.98,45.02,8400.0,32.1223,32.1366,32.0867,32.1152,8400.0
2005-03-24 14:35:00,45.0,45.01,45.0,45.0,7050.0,32.1009,32.1081,32.1009,32.1009,7050.0
2005-03-24 14:40:00,44.99,45.0,44.97,44.98,6150.0,32.0938,32.1009,32.0795,32.0867,6150.0
2005-03-24 14:45:00,44.97,45.0,44.95,44.95,9750.0,32.0795,32.1009,32.0653,32.0653,9750.0
2005-03-24 14:50:00,44.97,44.97,44.93,44.96,14100.0,32.0795,32.0795,32.051,32.0724,14100.0
2005-03-24 14:55:00,44.96,45.06,44.96,45.06,5700.0,32.0724,32.1437,32.0724,32.1437,5700.0
2005-03-24 15:00:00,45.05,45.06,45.03,45.03,14550.0,32.1366,32.1437,32.1223,32.1223,14550.0
2005-03-24 15:05:00,45.03,45.03,44.93,44.94,9600.0,32.1223,32.1223,32.051,32.0581,9600.0
2005-03-24 15:10:00,44.95,44.96,44.9,44.94,25050.0,32.0653,32.0724,32.0296,32.0581,25050.0
2005-03-24 15:15:00,44.95,45.01,44.95,44.99,11700.0,32.0653,32.1081,32.0653,32.0938,11700.0
2005-03-24 15:20:00,44.99,45.01,44.99,45.01,12150.0,32.0938,32.1081,32.0938,32.1081,12150.0
2005-03-24 15:25:00,45.02,45.08,45.02,45.03,15600.0,32.1152,32.158,32.1152,32.1223,15600.0
2005-03-24 15:30:00,45.01,45.03,44.99,44.99,12000.0,32.1081,32.1223,32.0938,32.0938,12000.0
2005-03-24 15:35:00,45.0,45.0,44.96,44.96,12150.0,32.1009,32.1009,32.0724,32.0724,12150.0
2005-03-24 15:40:00,44.96,44.96,44.93,44.94,14100.0,32.0724,32.0724,32.051,32.0581,14100.0
2005-03-24 15:45:00,44.94,45.04,44.94,45.01,59250.0,32.0581,32.1295,32.0581,32.1081,59250.0
2005-03-24 15:50:00,45.01,45.05,45.01,45.05,68850.0,32.1081,32.1366,32.1081,32.1366,68850.0
2005-03-24 15:55:00,45.05,45.05,45.0,45.03,100500.0,32.1366,32.1366,32.1009,32.1223,100500.0
2005-03-28 09:30:00,43.91,43.91,43.91,43.91,1650.0,31.3234,31.3234,31.3234,31.3234,1650.0
2005-03-28 09:35:00,44.01,44.01,44.01,44.01,3150.0,31.3947,31.3947,31.3947,31.3947,3150.0
2005-03-28 09:40:00,44.01,44.01,44.01,44.01,0.0,31.3947,31.3947,31.3947,31.3947,0.0
2005-03-28 09:45:00,43.33,43.34,42.68,42.69,421050.0,30.9096,30.9168,30.446,30.4531,421050.0
2005-03-28 09:50:00,42.68,42.85,42.37,42.47,223350.0,30.446,30.5672,30.2248,30.2962,223350.0
2005-03-28 09:55:00,42.5,42.5,42.31,42.33,201000.0,30.3176,30.3176,30.182,30.1963,201000.0
2005-03-28 10:00:00,42.33,42.5,42.28,42.33,229350.0,30.1963,30.3176,30.1606,30.1963,229350.0
2005-03-28 10:05:00,42.33,42.45,42.13,42.15,102150.0,30.1963,30.2819,30.0536,30.0679,102150.0
2005-03-28 10:10:00,42.13,42.27,42.05,42.05,122400.0,30.0536,30.1535,29.9966,29.9966,122400.0
2005-03-28 10:15:00,42.06,42.06,41.74,41.81,144450.0,30.0037,30.0037,29.7754,29.8253,144450.0
2005-03-28 10:20:00,41.8,41.96,41.73,41.93,95100.0,29.8182,29.9323,29.7683,29.9109,95100.0
2005-03-28 10:25:00,41.92,41.93,41.67,41.69,95100.0,29.9038,29.9109,29.7255,29.7397,95100.0
2005-03-28 10:30:00,41.69,41.85,41.55,41.85,134700.0,29.7397,29.8539,29.6399,29.8539,134700.0
2005-03-28 10:35:00,41.85,41.89,41.61,41.67,151650.0,29.8539,29.8824,29.6827,29.7255,151650.0
2005-03-28 10:40:00,41.67,41.69,41.37,41.41,187500.0,29.7255,29.7397,29.5115,29.54,187500.0
2005-03-28 10:45:00,41.39,41.39,41.07,41.33,166050.0,29.5257,29.5257,29.2975,29.4829,166050.0
2005-03-28 10:50:00,41.31,41.35,40.99,41.11,152250.0,29.4687,29.4972,29.2404,29.326,152250.0
2005-03-28 10:55:00,41.1,41.27,41.07,41.27,195600.0,29.3189,29.4401,29.2975,29.4401,195600.0
2005-03-28 11:00:00,41.17,41.19,40.95,40.99,263400.0,29.3688,29.3831,29.2119,29.2404,263400.0
2005-03-28 11:05:00,40.97,40.98,40.8,40.86,209250.0,29.2261,29.2333,29.1049,29.1477,209250.0
2005-03-28 11:10:00,40.87,41.06,40.87,40.92,143550.0,29.1548,29.2903,29.1548,29.1905,143550.0
2005-03-28 11:15:00,40.92,41.13,40.89,41.11,66900.0,29.1905,29.3403,29.1691,29.326,66900.0
2005-03-28 11:20:00,41.13,41.21,41.0,41.0,120600.0,29.3403,29.3973,29.2475,29.2475,120600.0
2005-03-28 11:25:00,41.0,41.14,40.97,41.06,79050.0,29.2475,29.3474,29.2261,29.2903,79050.0
2005-03-28 11:30:00,41.04,41.06,40.67,40.67,172500.0,29.2761,29.2903,29.0121,29.0121,172500.0
2005-03-28 11:35:00,40.57,40.73,40.53,40.64,115350.0,28.9408,29.0549,28.9123,28.9907,115350.0
2005-03-28 11:40:00,40.67,40.75,40.65,40.74,47850.0,29.0121,29.0692,28.9979,29.0621,47850.0
2005-03-28 11:45:00,40.72,40.72,40.44,40.49,70800.0,29.0478,29.0478,28.8481,28.8837,70800.0
2005-03-28 11:50:00,40.53,40.55,40.37,40.47,87450.0,28.9123,28.9265,28.7981,28.8695,87450.0
2005-03-28 11:55:00,40.43,40.49,40.2,40.2,119550.0,28.8409,28.8837,28.6768,28.6768,119550.0
2005-03-28 12:00:00,40.21,40.39,40.14,40.14,91350.0,28.684,28.8124,28.634,28.634,91350.0
2005-03-28 12:05:00,40.1,40.17,40.0,40.13,114000.0,28.6055,28.6554,28.5342,28.6269,114000.0
2005-03-28 12:10:00,40.13,40.2,39.97,40.18,168900.0,28.6269,28.6768,28.5128,28.6626,168900.0
2005-03-28 12:15:00,40.2,40.2,40.0,40.01,66600.0,28.6768,28.6768,28.5342,28.5413,66600.0
2005-03-28 12:20:00,40.01,40.01,39.91,40.0,151500.0,28.5413,28.5413,28.47,28.5342,151500.0
2005-03-28 12:25:00,40.0,40.27,40.0,40.23,156000.0,28.5342,28.7268,28.5342,28.6982,156000.0
2005-03-28 12:30:00,40.23,40.59,40.22,40.53,123000.0,28.6982,28.9551,28.6911,28.9123,123000.0
2005-03-28 12:35:00,40.53,40.65,40.51,40.63,92850.0,28.9123,28.9979,28.898,28.9836,92850.0
2005-03-28 12:40:00,40.67,40.73,40.6,40.71,149850.0,29.0121,29.0549,28.9622,29.0407,149850.0
2005-03-28 12:45:00,40.73,40.9,40.68,40.76,82950.0,29.0549,29.1762,29.0193,29.0763,82950.0
2005-03-28 12:50:00,40.76,40.76,40.55,40.62,95850.0,29.0763,29.0763,28.9265,28.9765,95850.0
2005-03-28 12:55:00,40.62,40.67,40.54,40.59,27600.0,28.9765,29.0121,28.9194,28.9551,27600.0
2005-03-28 13:00:00,40.59,40.79,40.59,40.76,75450.0,28.9551,29.0977,28.9551,29.0763,75450.0
2005-03-28 13:05:00,40.76,40.76,40.69,40.72,47250.0,29.0763,29.0763,29.0264,29.0478,47250.0
2005-03-28 13:10:00,40.72,40.83,40.72,40.8,76350.0,29.0478,29.1263,29.0478,29.1049,76350.0
2005-03-28 13:15:00,40.8,40.9,40.77,40.9,62250.0,29.1049,29.1762,29.0835,29.1762,62250.0
2005-03-28 13:20:00,40.91,40.91,40.8,40.87,86100.0,29.1833,29.1833,29.1049,29.1548,86100.0
2005-03-28 13:25:00,40.83,40.96,40.8,40.96,140250.0,29.1263,29.219,29.1049,29.219,140250.0
2005-03-28 13:30:00,40.95,41.07,40.95,41.0,75000.0,29.2119,29.2975,29.2119,29.2475,75000.0
2005-03-28 13:35:00,41.0,41.0,40.83,40.89,50100.0,29.2475,29.2475,29.1263,29.1691,50100.0
2005-03-28 13:40:00,40.85,40.85,40.58,40.59,91800.0,29.1405,29.1405,28.9479,28.9551,91800.0
2005-03-28 13:45:00,40.59,40.67,40.43,40.67,110400.0,28.9551,29.0121,28.8409,29.0121,110400.0
2005-03-28 13:50:00,40.67,40.77,40.55,40.72,50850.0,29.0121,29.0835,28.9265,29.0478,50850.0
2005-03-28 13:55:00,40.67,40.69,40.59,40.69,29100.0,29.0121,29.0264,28.9551,29.0264,29100.0
2005-03-28 14:00:00,40.67,40.67,40.54,40.59,43050.0,29.0121,29.0121,28.9194,28.9551,43050.0
2005-03-28 14:05:00,40.59,40.59,40.3,40.34,77700.0,28.9551,28.9551,28.7482,28.7767,77700.0
2005-03-28 14:10:00,40.35,40.41,40.33,40.39,24450.0,28.7838,28.8267,28.7696,28.8124,24450.0
2005-03-28 14:15:00,40.38,40.38,40.16,40.2,103950.0,28.8052,28.8052,28.6483,28.6768,103950.0
2005-03-28 14:20:00,40.2,40.25,40.09,40.09,88950.0,28.6768,28.7125,28.5984,28.5984,88950.0
2005-03-28 14:25:00,40.09,40.1,39.99,40.0,98700.0,28.5984,28.6055,28.527,28.5342,98700.0
2005-03-28 14:30:00,39.97,40.01,39.83,40.0,133200.0,28.5128,28.5413,28.4129,28.5342,133200.0
2005-03-28 14:35:00,40.0,40.12,39.93,39.96,136200.0,28.5342,28.6198,28.4842,28.5056,136200.0
2005-03-28 14:40:00,39.98,39.98,39.87,39.9,78900.0,28.5199,28.5199,28.4414,28.4628,78900.0
2005-03-28 14:45:00,39.9,39.9,39.73,39.75,140700.0,28.4628,28.4628,28.3416,28.3558,140700.0
2005-03-28 14:50:00,39.74,39.9,39.65,39.83,193350.0,28.3487,28.4628,28.2845,28.4129,193350.0
2005-03-28 14:55:00,39.83,39.98,39.8,39.8,142950.0,28.4129,28.5199,28.3915,28.3915,142950.0
2005-03-28 15:00:00,39.79,39.93,39.79,39.91,87300.0,28.3844,28.4842,28.3844,28.47,87300.0
2005-03-28 15:05:00,39.91,40.09,39.91,40.03,122400.0,28.47,28.5984,28.47,28.5556,122400.0
2005-03-28 15:10:00,40.01,40.01,39.6,39.61,112050.0,28.5413,28.5413,28.2488,28.256,112050.0
2005-03-28 15:15:00,39.61,39.69,39.53,39.56,112950.0,28.256,28.313,28.1989,28.2203,112950.0
2005-03-28 15:20:00,39.55,39.73,39.53,39.7,78000.0,28.2132,28.3416,28.1989,28.3202,78000.0
2005-03-28 15:25:00,39.7,39.83,39.68,39.83,95100.0,28.3202,28.4129,28.3059,28.4129,95100.0
2005-03-28 15:30:00,39.83,39.9,39.79,39.85,449400.0,28.4129,28.4628,28.3844,28.4272,449400.0
2005-03-28 15:35:00,39.85,39.89,39.77,39.82,152100.0,28.4272,28.4557,28.3701,28.4058,152100.0
2005-03-28 15:40:00,39.82,39.91,39.75,39.9,132000.0,28.4058,28.47,28.3558,28.4628,132000.0
2005-03-28 15:45:00,39.9,39.97,39.82,39.9,137850.0,28.4628,28.5128,28.4058,28.4628,137850.0
2005-03-28 15:50:00,39.9,39.91,39.81,39.86,125100.0,28.4628,28.47,28.3986,28.4343,125100.0
2005-03-28 15:55:00,39.85,39.86,39.75,39.77,228600.0,28.4272,28.4343,28.3558,28.3701,228600.0
2005-03-29 09:30:00,39.67,39.87,39.41,39.67,273000.0,28.2988,28.4414,28.1133,28.2988,273000.0
2005-03-29 09:35:00,39.67,40.07,39.67,40.07,118350.0,28.2988,28.5841,28.2988,28.5841,118350.0
2005-03-29 09:40:00,40.03,40.03,39.73,39.92,108000.0,28.5556,28.5556,28.3416,28.4771,108000.0
2005-03-29 09:45:00,39.91,39.92,39.63,39.69,110700.0,28.47,28.4771,28.2702,28.313,110700.0
2005-03-29 09:50:00,39.69,39.83,39.67,39.83,52200.0,28.313,28.4129,28.2988,28.4129,52200.0
2005-03-29 09:55:00,39.82,39.82,39.63,39.75,68700.0,28.4058,28.4058,28.2702,28.3558,68700.0
2005-03-29 10:00:00,39.79,39.81,39.73,39.79,43050.0,28.3844,28.3986,28.3416,28.3844,43050.0
2005-03-29 10:05:00,39.79,39.81,39.61,39.76,97650.0,28.3844,28.3986,28.256,28.363,97650.0
2005-03-29 10:10:00,39.73,39.77,39.68,39.72,53700.0,28.3416,28.3701,28.3059,28.3344,53700.0
2005-03-29 10:15:00,39.72,39.73,39.57,39.6,97500.0,28.3344,28.3416,28.2274,28.2488,97500.0
2005-03-29 10:20:00,39.59,39.77,39.59,39.73,59550.0,28.2417,28.3701,28.2417,28.3416,59550.0
2005-03-29 10:25:00,39.73,39.81,39.71,39.77,36600.0,28.3416,28.3986,28.3273,28.3701,36600.0
2005-03-29 10:30:00,39.77,39.79,39.72,39.77,38700.0,28.3701,28.3844,28.3344,28.3701,38700.0
2005-03-29 10:35:00,39.77,39.93,39.76,39.88,66900.0,28.3701,28.4842,28.363,28.4486,66900.0
2005-03-29 10:40:00,39.87,39.88,39.82,39.83,33900.0,28.4414,28.4486,28.4058,28.4129,33900.0
2005-03-29 10:45:00,39.83,39.9,39.77,39.77,42600.0,28.4129,28.4628,28.3701,28.3701,42600.0
2005-03-29 10:50:00,39.78,39.85,39.77,39.79,35100.0,28.3772,28.4272,28.3701,28.3844,35100.0
2005-03-29 10:55:00,39.79,39.81,39.77,39.79,73200.0,28.3844,28.3986,28.3701,28.3844,73200.0
2005-03-29 11:00:00,39.79,39.8,39.76,39.79,50550.0,28.3844,28.3915,28.363,28.3844,50550.0
2005-03-29 11:05:00,39.77,39.79,39.75,39.75,85350.0,28.3701,28.3844,28.3558,28.3558,85350.0
2005-03-29 11:10:00,39.75,39.75,39.7,39.7,25200.0,28.3558,28.3558,28.3202,28.3202,25200.0
2005-03-29 11:15:00,39.7,39.73,39.67,39.7,96000.0,28.3202,28.3416,28.2988,28.3202,96000.0
2005-03-29 11:20:00,39.71,39.73,39.65,39.65,58950.0,28.3273,28.3416,28.2845,28.2845,58950.0
2005-03-29 11:25:00,39.65,39.65,39.57,39.65,32250.0,28.2845,28.2845,28.2274,28.2845,32250.0
2005-03-29 11:30:00,39.65,39.68,39.65,39.65,25050.0,28.2845,28.3059,28.2845,28.2845,25050.0
2005-03-29 11:35:00,39.65,39.67,39.63,39.67,23400.0,28.2845,28.2988,28.2702,28.2988,23400.0
2005-03-29 11:40:00,39.67,39.67,39.55,39.55,55200.0,28.2988,28.2988,28.2132,28.2132,55200.0
2005-03-29 11:45:00,39.53,39.58,39.5,39.53,52800.0,28.1989,28.2346,28.1775,28.1989,52800.0
2005-03-29 11:50:00,39.54,39.6,39.54,39.56,16950.0,28.206,28.2488,28.206,28.2203,16950.0
2005-03-29 11:55:00,39.57,39.68,39.56,39.68,27150.0,28.2274,28.3059,28.2203,28.3059,27150.0
2005-03-29 12:00:00,39.67,39.69,39.66,39.67,16650.0,28.2988,28.313,28.2916,28.2988,16650.0
2005-03-29 12:05:00,39.67,39.69,39.63,39.63,24450.0,28.2988,28.313,28.2702,28.2702,24450.0
2005-03-29 12:10:00,39.63,39.67,39.63,39.63,20550.0,28.2702,28.2988,28.2702,28.2702,20550.0
2005-03-29 12:15:00,39.63,39.65,39.61,39.65,39600.0,28.2702,28.2845,28.256,28.2845,39600.0
2005-03-29 12:20:00,39.65,39.73,39.65,39.69,29250.0,28.2845,28.3416,28.2845,28.313,29250.0
2005-03-29 12:25:00,39.69,39.71,39.66,39.66,10050.0,28.313,28.3273,28.2916,28.2916,10050.0
2005-03-29 12:30:00,39.67,39.71,39.64,39.71,29100.0,28.2988,28.3273,28.2774,28.3273,29100.0
2005-03-29 12:35:00,39.71,39.77,39.67,39.67,36450.0,28.3273,28.3701,28.2988,28.2988,36450.0
2005-03-29 12:40:00,39.67,39.77,39.67,39.77,43800.0,28.2988,28.3701,28.2988,28.3701,43800.0
2005-03-29 12:45:00,39.8,39.8,39.66,39.66,29700.0,28.3915,28.3915,28.2916,28.2916,29700.0
2005-03-29 12:50:00,39.67,39.71,39.67,39.7,28500.0,28.2988,28.3273,28.2988,28.3202,28500.0
2005-03-29 12:55:00,39.71,39.71,39.64,39.67,36600.0,28.3273,28.3273,28.2774,28.2988,36600.0
2005-03-29 13:00:00,39.67,39.69,39.65,39.69,31200.0,28.2988,28.313,28.2845,28.313,31200.0
2005-03-29 13:05:00,39.69,39.71,39.63,39.63,61500.0,28.313,28.3273,28.2702,28.2702,61500.0
2005-03-29 13:10:00,39.64,39.69,39.62,39.63,84600.0,28.2774,28.313,28.2631,28.2702,84600.0
2005-03-29 13:15:00,39.62,39.65,39.61,39.64,65700.0,28.2631,28.2845,28.256,28.2774,65700.0
2005-03-29 13:20:00,39.63,39.64,39.59,39.61,88500.0,28.2702,28.2774,28.2417,28.256,88500.0
2005-03-29 13:25:00,39.61,39.66,39.6,39.66,37650.0,28.256,28.2916,28.2488,28.2916,37650.0
2005-03-29 13:30:00,39.65,39.67,39.64,39.67,26250.0,28.2845,28.2988,28.2774,28.2988,26250.0
2005-03-29 13:35:00,39.67,39.76,39.67,39.73,42750.0,28.2988,28.363,28.2988,28.3416,42750.0
2005-03-29 13:40:00,39.73,39.77,39.73,39.77,35700.0,28.3416,28.3701,28.3416,28.3701,35700.0
2005-03-29 13:45:00,39.77,39.77,39.71,39.71,21600.0,28.3701,28.3701,28.3273,28.3273,21600.0
2005-03-29 13:50:00,39.71,39.75,39.69,39.73,19200.0,28.3273,28.3558,28.313,28.3416,19200.0
2005-03-29 13:55:00,39.73,39.81,39.73,39.75,30450.0,28.3416,28.3986,28.3416,28.3558,30450.0
2005-03-29 14:00:00,39.74,39.74,39.67,39.67,48150.0,28.3487,28.3487,28.2988,28.2988,48150.0
2005-03-29 14:05:00,39.67,39.67,39.61,39.62,30600.0,28.2988,28.2988,28.256,28.2631,30600.0
2005-03-29 14:10:00,39.62,39.69,39.62,39.67,38100.0,28.2631,28.313,28.2631,28.2988,38100.0
2005-03-29 14:15:00,39.67,39.68,39.63,39.63,38100.0,28.2988,28.3059,28.2702,28.2702,38100.0
2005-03-29 14:20:00,39.61,39.69,39.55,39.62,70050.0,28.256,28.313,28.2132,28.2631,70050.0
2005-03-29 14:25:00,39.62,39.69,39.6,39.67,41100.0,28.2631,28.313,28.2488,28.2988,41100.0
2005-03-29 14:30:00,39.67,39.67,39.63,39.63,16050.0,28.2988,28.2988,28.2702,28.2702,16050.0
2005-03-29 14:35:00,39.63,39.68,39.61,39.61,29550.0,28.2702,28.3059,28.256,28.256,29550.0
2005-03-29 14:40:00,39.61,39.63,39.61,39.61,26850.0,28.256,28.2702,28.256,28.256,26850.0
2005-03-29 14:45:00,39.62,39.62,39.6,39.62,34950.0,28.2631,28.2631,28.2488,28.2631,34950.0
2005-03-29 14:50:00,39.61,39.7,39.61,39.67,32550.0,28.256,28.3202,28.256,28.2988,32550.0
2005-03-29 14:55:00,39.67,39.74,39.67,39.73,27300.0,28.2988,28.3487,28.2988,28.3416,27300.0
2005-03-29 15:00:00,39.71,39.72,39.6,39.61,67350.0,28.3273,28.3344,28.2488,28.256,67350.0
2005-03-29 15:05:00,39.6,39.65,39.6,39.63,57600.0,28.2488,28.2845,28.2488,28.2702,57600.0
2005-03-29 15:10:00,39.63,39.64,39.62,39.62,46650.0,28.2702,28.2774,28.2631,28.2631,46650.0
2005-03-29 15:15:00,39.62,39.63,39.6,39.61,33300.0,28.2631,28.2702,28.2488,28.256,33300.0
2005-03-29 15:20:00,39.61,39.63,39.6,39.63,67200.0,28.256,28.2702,28.2488,28.2702,67200.0
2005-03-29 15:25:00,39.63,39.67,39.61,39.63,49200.0,28.2702,28.2988,28.256,28.2702,49200.0
2005-03-29 15:30:00,39.63,39.63,39.57,39.57,79650.0,28.2702,28.2702,28.2274,28.2274,79650.0
2005-03-29 15:35:00,39.57,39.58,39.51,39.53,88200.0,28.2274,28.2346,28.1846,28.1989,88200.0
2005-03-29 15:40:00,39.53,39.55,39.45,39.48,67500.0,28.1989,28.2132,28.1418,28.1632,67500.0
2005-03-29 15:45:00,39.48,39.52,39.44,39.52,57750.0,28.1632,28.1918,28.1347,28.1918,57750.0
2005-03-29 15:50:00,39.52,39.55,39.51,39.55,89550.0,28.1918,28.2132,28.1846,28.2132,89550.0
2005-03-29 15:55:00,39.56,39.63,39.55,39.63,154050.0,28.2203,28.2702,28.2132,28.2702,154050.0
2005-03-30 09:30:00,39.67,39.83,39.67,39.83,56250.0,28.2988,28.4129,28.2988,28.4129,56250.0
2005-03-30 09:35:00,39.91,40.25,39.91,40.2,52950.0,28.47,28.7125,28.47,28.6768,52950.0
2005-03-30 09:40:00,40.19,40.19,40.1,40.11,34500.0,28.6697,28.6697,28.6055,28.6126,34500.0
2005-03-30 09:45:00,40.11,40.25,40.1,40.21,61050.0,28.6126,28.7125,28.6055,28.684,61050.0
2005-03-30 09:50:00,40.25,40.25,40.2,40.21,52050.0,28.7125,28.7125,28.6768,28.684,52050.0
2005-03-30 09:55:00,40.21,40.25,40.05,40.24,50850.0,28.684,28.7125,28.5698,28.7054,50850.0
2005-03-30 10:00:00,40.23,40.29,40.2,40.22,68400.0,28.6982,28.741,28.6768,28.6911,68400.0
2005-03-30 10:05:00,40.17,40.3,40.17,40.3,25350.0,28.6554,28.7482,28.6554,28.7482,25350.0
2005-03-30 10:10:00,40.29,40.37,40.23,40.25,52500.0,28.741,28.7981,28.6982,28.7125,52500.0
2005-03-30 10:15:00,40.27,40.32,40.26,40.32,39300.0,28.7268,28.7624,28.7196,28.7624,39300.0
2005-03-30 10:20:00,40.33,40.56,40.33,40.35,39000.0,28.7696,28.9337,28.7696,28.7838,39000.0
2005-03-30 10:25:00,40.36,40.39,40.35,40.36,22350.0,28.791,28.8124,28.7838,28.791,22350.0
2005-03-30 10:30:00,40.36,40.37,40.34,40.34,31500.0,28.791,28.7981,28.7767,28.7767,31500.0
2005-03-30 10:35:00,40.34,40.35,40.29,40.3,56700.0,28.7767,28.7838,28.741,28.7482,56700.0
2005-03-30 10:40:00,40.29,40.3,40.27,40.27,60300.0,28.741,28.7482,28.7268,28.7268,60300.0
2005-03-30 10:45:00,40.27,40.27,40.13,40.14,37500.0,28.7268,28.7268,28.6269,28.634,37500.0
2005-03-30 10:50:00,40.14,40.24,40.13,40.22,42000.0,28.634,28.7054,28.6269,28.6911,42000.0
2005-03-30 10:55:00,40.22,40.23,40.17,40.18,22050.0,28.6911,28.6982,28.6554,28.6626,22050.0
2005-03-30 11:00:00,40.17,40.19,40.13,40.17,29550.0,28.6554,28.6697,28.6269,28.6554,29550.0
2005-03-30 11:05:00,40.17,40.17,40.09,40.09,45450.0,28.6554,28.6554,28.5984,28.5984,45450.0
2005-03-30 11:10:00,40.1,40.14,40.03,40.07,34500.0,28.6055,28.634,28.5556,28.5841,34500.0
2005-03-30 11:15:00,40.07,40.09,39.97,40.07,100350.0,28.5841,28.5984,28.5128,28.5841,100350.0
2005-03-30 11:20:00,40.07,40.07,40.0,40.03,36450.0,28.5841,28.5841,28.5342,28.5556,36450.0
2005-03-30 11:25:00,40.01,40.03,39.97,40.0,23850.0,28.5413,28.5556,28.5128,28.5342,23850.0
2005-03-30 11:30:00,40.0,40.05,39.97,39.99,29100.0,28.5342,28.5698,28.5128,28.527,29100.0
2005-03-30 11:35:00,39.99,40.03,39.97,40.01,17100.0,28.527,28.5556,28.5128,28.5413,17100.0
2005-03-30 11:40:00,40.0,40.01,39.97,40.0,19650.0,28.5342,28.5413,28.5128,28.5342,19650.0
2005-03-30 11:45:00,40.01,40.07,39.99,39.99,34200.0,28.5413,28.5841,28.527,28.527,34200.0
2005-03-30 11:50:00,39.99,40.0,39.97,39.98,45300.0,28.527,28.5342,28.5128,28.5199,45300.0
2005-03-30 11:55:00,39.98,40.03,39.98,40.01,20100.0,28.5199,28.5556,28.5199,28.5413,20100.0
2005-03-30 12:00:00,40.01,40.06,39.99,39.99,16200.0,28.5413,28.577,28.527,28.527,16200.0
2005-03-30 12:05:00,40.0,40.05,40.0,40.01,14100.0,28.5342,28.5698,28.5342,28.5413,14100.0
2005-03-30 12:10:00,40.02,40.09,40.01,40.05,23400.0,28.5484,28.5984,28.5413,28.5698,23400.0
2005-03-30 12:15:00,40.06,40.07,40.05,40.07,24450.0,28.577,28.5841,28.5698,28.5841,24450.0
2005-03-30 12:20:00,40.06,40.09,40.05,40.09,36750.0,28.577,28.5984,28.5698,28.5984,36750.0
2005-03-30 12:25:00,40.07,40.13,40.07,40.13,23700.0,28.5841,28.6269,28.5841,28.6269,23700.0
2005-03-30 12:30:00,40.13,40.29,40.13,40.21,36450.0,28.6269,28.741,28.6269,28.684,36450.0
2005-03-30 12:35:00,40.2,40.28,40.17,40.28,17850.0,28.6768,28.7339,28.6554,28.7339,17850.0
2005-03-30 12:40:00,40.28,40.29,40.18,40.21,14550.0,28.7339,28.741,28.6626,28.684,14550.0
2005-03-30 12:45:00,40.27,40.29,40.25,40.27,6900.0,28.7268,28.741,28.7125,28.7268,6900.0
2005-03-30 12:50:00,40.27,40.3,40.21,40.26,13800.0,28.7268,28.7482,28.684,28.7196,13800.0
2005-03-30 12:55:00,40.27,40.27,40.21,40.23,16350.0,28.7268,28.7268,28.684,28.6982,16350.0
2005-03-30 13:00:00,40.21,40.23,40.21,40.23,25050.0,28.684,28.6982,28.684,28.6982,25050.0
2005-03-30 13:05:00,40.21,40.27,40.21,40.26,21000.0,28.684,28.7268,28.684,28.7196,21000.0
2005-03-30 13:10:00,40.27,40.27,40.25,40.27,13500.0,28.7268,28.7268,28.7125,28.7268,13500.0
2005-03-30 13:15:00,40.27,40.27,40.24,40.24,10650.0,28.7268,28.7268,28.7054,28.7054,10650.0
2005-03-30 13:20:00,40.23,40.23,40.16,40.16,8550.0,28.6982,28.6982,28.6483,28.6483,8550.0
2005-03-30 13:25:00,40.15,40.16,40.15,40.16,13950.0,28.6412,28.6483,28.6412,28.6483,13950.0
2005-03-30 13:30:00,40.15,40.16,40.15,40.16,29100.0,28.6412,28.6483,28.6412,28.6483,29100.0
2005-03-30 13:35:00,40.15,40.19,40.15,40.19,15150.0,28.6412,28.6697,28.6412,28.6697,15150.0
2005-03-30 13:40:00,40.19,40.19,40.11,40.11,14850.0,28.6697,28.6697,28.6126,28.6126,14850.0
2005-03-30 13:45:00,40.11,40.13,40.05,40.13,27900.0,28.6126,28.6269,28.5698,28.6269,27900.0
2005-03-30 13:50:00,40.15,40.19,40.11,40.19,20400.0,28.6412,28.6697,28.6126,28.6697,20400.0
2005-03-30 13:55:00,40.19,40.23,40.13,40.23,15450.0,28.6697,28.6982,28.6269,28.6982,15450.0
2005-03-30 14:00:00,40.19,40.27,40.19,40.21,17850.0,28.6697,28.7268,28.6697,28.684,17850.0
2005-03-30 14:05:00,40.21,40.21,40.15,40.15,9150.0,28.684,28.684,28.6412,28.6412,9150.0
2005-03-30 14:10:00,40.15,40.15,40.1,40.1,6900.0,28.6412,28.6412,28.6055,28.6055,6900.0
2005-03-30 14:15:00,40.11,40.11,40.07,40.07,16500.0,28.6126,28.6126,28.5841,28.5841,16500.0
2005-03-30 14:20:00,40.07,40.08,40.01,40.03,44250.0,28.5841,28.5912,28.5413,28.5556,44250.0
2005-03-30 14:25:00,40.03,40.04,40.02,40.03,28350.0,28.5556,28.5627,28.5484,28.5556,28350.0
2005-03-30 14:30:00,40.04,40.11,40.02,40.09,39900.0,28.5627,28.6126,28.5484,28.5984,39900.0
2005-03-30 14:35:00,40.1,40.13,40.07,40.12,33450.0,28.6055,28.6269,28.5841,28.6198,33450.0
2005-03-30 14:40:00,40.11,40.13,40.07,40.12,9000.0,28.6126,28.6269,28.5841,28.6198,9000.0
2005-03-30 14:45:00,40.11,40.13,40.08,40.13,29700.0,28.6126,28.6269,28.5912,28.6269,29700.0
2005-03-30 14:50:00,40.13,40.13,40.1,40.1,12900.0,28.6269,28.6269,28.6055,28.6055,12900.0
2005-03-30 14:55:00,40.1,40.13,40.1,40.13,16500.0,28.6055,28.6269,28.6055,28.6269,16500.0
2005-03-30 15:00:00,40.13,40.13,40.1,40.1,34950.0,28.6269,28.6269,28.6055,28.6055,34950.0
2005-03-30 15:05:00,40.1,40.13,40.09,40.09,15150.0,28.6055,28.6269,28.5984,28.5984,15150.0
2005-03-30 15:10:00,40.09,40.13,40.09,40.1,21000.0,28.5984,28.6269,28.5984,28.6055,21000.0
2005-03-30 15:15:00,40.1,40.15,40.09,40.15,47400.0,28.6055,28.6412,28.5984,28.6412,47400.0
2005-03-30 15:20:00,40.15,40.2,40.13,40.17,29400.0,28.6412,28.6768,28.6269,28.6554,29400.0
2005-03-30 15:25:00,40.16,40.19,40.14,40.14,31500.0,28.6483,28.6697,28.634,28.634,31500.0
2005-03-30 15:30:00,40.15,40.17,40.13,40.14,60900.0,28.6412,28.6554,28.6269,28.634,60900.0
2005-03-30 15:35:00,40.14,40.17,40.13,40.17,27300.0,28.634,28.6554,28.6269,28.6554,27300.0
2005-03-30 15:40:00,40.2,40.26,40.2,40.25,15750.0,28.6768,28.7196,28.6768,28.7125,15750.0
2005-03-30 15:45:00,40.25,40.25,40.23,40.25,32400.0,28.7125,28.7125,28.6982,28.7125,32400.0
2005-03-30 15:50:00,40.24,40.25,40.23,40.25,39150.0,28.7054,28.7125,28.6982,28.7125,39150.0
2005-03-30 15:55:00,40.24,40.24,40.23,40.23,32250.0,28.7054,28.7054,28.6982,28.6982,32250.0
2005-03-31 09:30:00,40.41,40.41,40.39,40.39,27750.0,28.8267,28.8267,28.8124,28.8124,27750.0
2005-03-31 09:35:00,40.37,40.37,40.13,40.15,26250.0,28.7981,28.7981,28.6269,28.6412,26250.0
2005-03-31 09:40:00,40.17,40.42,40.17,40.39,19350.0,28.6554,28.8338,28.6554,28.8124,19350.0
2005-03-31 09:45:00,40.39,40.61,40.39,40.5,32700.0,28.8124,28.9693,28.8124,28.8909,32700.0
2005-03-31 09:50:00,40.51,40.51,40.33,40.34,26700.0,28.898,28.898,28.7696,28.7767,26700.0
2005-03-31 09:55:00,40.34,40.52,40.33,40.52,63000.0,28.7767,28.9051,28.7696,28.9051,63000.0
2005-03-31 10:00:00,40.47,40.47,40.33,40.41,32250.0,28.8695,28.8695,28.7696,28.8267,32250.0
2005-03-31 10:05:00,40.39,40.47,40.38,40.42,19200.0,28.8124,28.8695,28.8052,28.8338,19200.0
2005-03-31 10:10:00,40.41,40.43,40.4,40.4,7050.0,28.8267,28.8409,28.8195,28.8195,7050.0
2005-03-31 10:15:00,40.41,40.61,40.4,40.57,26100.0,28.8267,28.9693,28.8195,28.9408,26100.0
2005-03-31 10:20:00,40.55,40.57,40.51,40.53,7200.0,28.9265,28.9408,28.898,28.9123,7200.0
2005-03-31 10:25:00,40.55,40.55,40.45,40.49,8700.0,28.9265,28.9265,28.8552,28.8837,8700.0
2005-03-31 10:30:00,40.47,40.48,40.44,40.47,9600.0,28.8695,28.8766,28.8481,28.8695,9600.0
2005-03-31 10:35:00,40.47,40.49,40.45,40.49,12600.0,28.8695,28.8837,28.8552,28.8837,12600.0
2005-03-31 10:40:00,40.49,40.49,40.45,40.47,21900.0,28.8837,28.8837,28.8552,28.8695,21900.0
2005-03-31 10:45:00,40.47,40.51,40.47,40.51,14850.0,28.8695,28.898,28.8695,28.898,14850.0
2005-03-31 10:50:00,40.48,40.52,40.47,40.47,25350.0,28.8766,28.9051,28.8695,28.8695,25350.0
2005-03-31 10:55:00,40.47,40.55,40.47,40.51,35100.0,28.8695,28.9265,28.8695,28.898,35100.0
2005-03-31 11:00:00,40.54,40.57,40.51,40.52,10650.0,28.9194,28.9408,28.898,28.9051,10650.0
2005-03-31 11:05:00,40.51,40.53,40.5,40.5,18900.0,28.898,28.9123,28.8909,28.8909,18900.0
2005-03-31 11:10:00,40.5,40.54,40.5,40.52,7500.0,28.8909,28.9194,28.8909,28.9051,7500.0
2005-03-31 11:15:00,40.53,40.57,40.52,40.54,6600.0,28.9123,28.9408,28.9051,28.9194,6600.0
2005-03-31 11:20:00,40.53,40.63,40.52,40.53,13650.0,28.9123,28.9836,28.9051,28.9123,13650.0
2005-03-31 11:25:00,40.55,40.59,40.54,40.54,3600.0,28.9265,28.9551,28.9194,28.9194,3600.0
2005-03-31 11:30:00,40.53,40.63,40.52,40.63,12150.0,28.9123,28.9836,28.9051,28.9836,12150.0
2005-03-31 11:35:00,40.61,40.61,40.56,40.56,7200.0,28.9693,28.9693,28.9337,28.9337,7200.0
2005-03-31 11:40:00,40.57,40.59,40.55,40.55,16350.0,28.9408,28.9551,28.9265,28.9265,16350.0
2005-03-31 11:45:00,40.55,40.55,40.52,40.53,7200.0,28.9265,28.9265,28.9051,28.9123,7200.0
2005-03-31 11:50:00,40.52,40.54,40.52,40.54,4800.0,28.9051,28.9194,28.9051,28.9194,4800.0
2005-03-31 11:55:00,40.53,40.59,40.53,40.59,5850.0,28.9123,28.9551,28.9123,28.9551,5850.0
2005-03-31 12:00:00,40.59,40.61,40.59,40.59,6750.0,28.9551,28.9693,28.9551,28.9551,6750.0
2005-03-31 12:05:00,40.59,40.61,40.55,40.57,8100.0,28.9551,28.9693,28.9265,28.9408,8100.0
2005-03-31 12:10:00,40.58,40.63,40.5,40.5,7500.0,28.9479,28.9836,28.8909,28.8909,7500.0
2005-03-31 12:15:00,40.48,40.57,40.43,40.49,25200.0,28.8766,28.9408,28.8409,28.8837,25200.0
2005-03-31 12:20:00,40.49,40.53,40.48,40.53,5400.0,28.8837,28.9123,28.8766,28.9123,5400.0
2005-03-31 12:25:00,40.51,40.6,40.51,40.55,7800.0,28.898,28.9622,28.898,28.9265,7800.0
2005-03-31 12:30:00,40.54,40.61,40.52,40.59,9300.0,28.9194,28.9693,28.9051,28.9551,9300.0
2005-03-31 12:35:00,40.61,40.61,40.51,40.54,10500.0,28.9693,28.9693,28.898,28.9194,10500.0
2005-03-31 12:40:00,40.54,40.61,40.54,40.54,5850.0,28.9194,28.9693,28.9194,28.9194,5850.0
2005-03-31 12:45:00,40.54,40.62,40.54,40.6,6450.0,28.9194,28.9765,28.9194,28.9622,6450.0
2005-03-31 12:50:00,40.59,40.63,40.57,40.57,9600.0,28.9551,28.9836,28.9408,28.9408,9600.0
2005-03-31 12:55:00,40.57,40.69,40.57,40.69,11100.0,28.9408,29.0264,28.9408,29.0264,11100.0
2005-03-31 13:00:00,40.66,40.68,40.53,40.59,11550.0,29.005,29.0193,28.9123,28.9551,11550.0
2005-03-31 13:05:00,40.59,40.67,40.57,40.6,17400.0,28.9551,29.0121,28.9408,28.9622,17400.0
2005-03-31 13:10:00,40.58,40.59,40.55,40.59,5100.0,28.9479,28.9551,28.9265,28.9551,5100.0
2005-03-31 13:15:00,40.59,40.7,40.59,40.69,11850.0,28.9551,29.0335,28.9551,29.0264,11850.0
2005-03-31 13:20:00,40.69,40.69,40.63,40.64,17700.0,29.0264,29.0264,28.9836,28.9907,17700.0
2005-03-31 13:25:00,40.65,40.71,40.65,40.68,12600.0,28.9979,29.0407,28.9979,29.0193,12600.0
2005-03-31 13:30:00,40.68,40.72,40.57,40.59,16500.0,29.0193,29.0478,28.9408,28.9551,16500.0
2005-03-31 13:35:00,40.59,40.59,40.55,40.56,8850.0,28.9551,28.9551,28.9265,28.9337,8850.0
2005-03-31 13:40:00,40.58,40.61,40.57,40.59,7500.0,28.9479,28.9693,28.9408,28.9551,7500.0
2005-03-31 13:45:00,40.59,40.61,40.56,40.57,7200.0,28.9551,28.9693,28.9337,28.9408,7200.0
2005-03-31 13:50:00,40.56,40.57,40.54,40.55,6750.0,28.9337,28.9408,28.9194,28.9265,6750.0
2005-03-31 13:55:00,40.56,40.64,40.56,40.64,14100.0,28.9337,28.9907,28.9337,28.9907,14100.0
2005-03-31 14:00:00,40.62,40.67,40.62,40.64,15750.0,28.9765,29.0121,28.9765,28.9907,15750.0
2005-03-31 14:05:00,40.64,40.64,40.59,40.6,8700.0,28.9907,28.9907,28.9551,28.9622,8700.0
2005-03-31 14:10:00,40.6,40.65,40.57,40.65,19200.0,28.9622,28.9979,28.9408,28.9979,19200.0
2005-03-31 14:15:00,40.66,40.67,40.63,40.63,13350.0,29.005,29.0121,28.9836,28.9836,13350.0
2005-03-31 14:20:00,40.63,40.7,40.63,40.67,18150.0,28.9836,29.0335,28.9836,29.0121,18150.0
2005-03-31 14:25:00,40.68,40.69,40.67,40.69,16200.0,29.0193,29.0264,29.0121,29.0264,16200.0
2005-03-31 14:30:00,40.69,40.74,40.68,40.74,21750.0,29.0264,29.0621,29.0193,29.0621,21750.0
2005-03-31 14:35:00,40.76,40.77,40.69,40.71,25050.0,29.0763,29.0835,29.0264,29.0407,25050.0
2005-03-31 14:40:00,40.74,40.75,40.68,40.74,15300.0,29.0621,29.0692,29.0193,29.0621,15300.0
2005-03-31 14:45:00,40.74,40.83,40.73,40.77,26250.0,29.0621,29.1263,29.0549,29.0835,26250.0
2005-03-31 14:50:00,40.74,40.74,40.64,40.64,13800.0,29.0621,29.0621,28.9907,28.9907,13800.0
2005-03-31 14:55:00,40.65,40.65,40.61,40.62,13650.0,28.9979,28.9979,28.9693,28.9765,13650.0
2005-03-31 15:00:00,40.58,40.58,40.54,40.57,29700.0,28.9479,28.9479,28.9194,28.9408,29700.0
2005-03-31 15:05:00,40.58,40.61,40.57,40.61,15750.0,28.9479,28.9693,28.9408,28.9693,15750.0
2005-03-31 15:10:00,40.61,40.63,40.59,40.63,8550.0,28.9693,28.9836,28.9551,28.9836,8550.0
2005-03-31 15:15:00,40.63,40.71,40.63,40.71,23850.0,28.9836,29.0407,28.9836,29.0407,23850.0
2005-03-31 15:20:00,40.72,40.77,40.7,40.73,22350.0,29.0478,29.0835,29.0335,29.0549,22350.0
2005-03-31 15:25:00,40.72,40.72,40.58,40.58,24450.0,29.0478,29.0478,28.9479,28.9479,24450.0
2005-03-31 15:30:00,40.58,40.58,40.49,40.5,40350.0,28.9479,28.9479,28.8837,28.8909,40350.0
2005-03-31 15:35:00,40.49,40.52,40.49,40.51,43950.0,28.8837,28.9051,28.8837,28.898,43950.0
2005-03-31 15:40:00,40.51,40.55,40.51,40.53,15900.0,28.898,28.9265,28.898,28.9123,15900.0
2005-03-31 15:45:00,40.53,40.59,40.53,40.57,23250.0,28.9123,28.9551,28.9123,28.9408,23250.0
2005-03-31 15:50:00,40.57,40.57,40.55,40.55,29400.0,28.9408,28.9408,28.9265,28.9265,29400.0
2005-03-31 15:55:00,40.55,40.59,40.55,40.59,53400.0,28.9265,28.9551,28.9265,28.9551,53400.0
2005-04-01 09:30:00,40.63,40.87,40.61,40.86,38850.0,28.9836,29.1548,28.9693,29.1477,38850.0
2005-04-01 09:35:00,40.85,40.86,40.8,40.8,16800.0,29.1405,29.1477,29.1049,29.1049,16800.0
2005-04-01 09:40:00,40.8,40.86,40.8,40.86,21750.0,29.1049,29.1477,29.1049,29.1477,21750.0
2005-04-01 09:45:00,40.86,41.0,40.86,40.96,28200.0,29.1477,29.2475,29.1477,29.219,28200.0
2005-04-01 09:50:00,40.93,40.99,40.91,40.99,23100.0,29.1976,29.2404,29.1833,29.2404,23100.0
2005-04-01 09:55:00,40.98,41.07,40.93,41.07,21000.0,29.2333,29.2975,29.1976,29.2975,21000.0
2005-04-01 10:00:00,41.03,41.09,40.95,41.09,29850.0,29.2689,29.3117,29.2119,29.3117,29850.0
2005-04-01 10:05:00,41.09,41.09,40.83,40.84,39150.0,29.3117,29.3117,29.1263,29.1334,39150.0
2005-04-01 10:10:00,40.83,40.88,40.83,40.85,44700.0,29.1263,29.1619,29.1263,29.1405,44700.0
2005-04-01 10:15:00,40.84,40.86,40.83,40.86,33300.0,29.1334,29.1477,29.1263,29.1477,33300.0
2005-04-01 10:20:00,40.87,40.89,40.83,40.83,49050.0,29.1548,29.1691,29.1263,29.1263,49050.0
2005-04-01 10:25:00,40.84,40.84,40.67,40.69,53850.0,29.1334,29.1334,29.0121,29.0264,53850.0
2005-04-01 10:30:00,40.7,40.73,40.66,40.73,58200.0,29.0335,29.0549,29.005,29.0549,58200.0
2005-04-01 10:35:00,40.75,40.75,40.67,40.67,9150.0,29.0692,29.0692,29.0121,29.0121,9150.0
2005-04-01 10:40:00,40.66,40.69,40.63,40.69,18450.0,29.005,29.0264,28.9836,29.0264,18450.0
2005-04-01 10:45:00,40.69,40.69,40.59,40.59,7500.0,29.0264,29.0264,28.9551,28.9551,7500.0
2005-04-01 10:50:00,40.59,40.69,40.58,40.67,6900.0,28.9551,29.0264,28.9479,29.0121,6900.0
2005-04-01 10:55:00,40.66,40.66,40.49,40.49,49350.0,29.005,29.005,28.8837,28.8837,49350.0
2005-04-01 11:00:00,40.49,40.49,40.33,40.34,19800.0,28.8837,28.8837,28.7696,28.7767,19800.0
2005-04-01 11:05:00,40.33,40.4,40.31,40.4,12600.0,28.7696,28.8195,28.7553,28.8195,12600.0
2005-04-01 11:10:00,40.42,40.53,40.42,40.47,10650.0,28.8338,28.9123,28.8338,28.8695,10650.0
2005-04-01 11:15:00,40.43,40.46,40.43,40.45,8850.0,28.8409,28.8623,28.8409,28.8552,8850.0
2005-04-01 11:20:00,40.45,40.53,40.45,40.53,8850.0,28.8552,28.9123,28.8552,28.9123,8850.0
2005-04-01 11:25:00,40.51,40.6,40.51,40.6,4050.0,28.898,28.9622,28.898,28.9622,4050.0
2005-04-01 11:30:00,40.6,40.66,40.6,40.64,11550.0,28.9622,29.005,28.9622,28.9907,11550.0
2005-04-01 11:35:00,40.64,40.67,40.64,40.67,6450.0,28.9907,29.0121,28.9907,29.0121,6450.0
2005-04-01 11:40:00,40.67,40.68,40.67,40.68,19950.0,29.0121,29.0193,29.0121,29.0193,19950.0
2005-04-01 11:45:00,40.67,40.69,40.67,40.67,11100.0,29.0121,29.0264,29.0121,29.0121,11100.0
2005-04-01 11:50:00,40.67,40.75,40.67,40.74,9450.0,29.0121,29.0692,29.0121,29.0621,9450.0
2005-04-01 11:55:00,40.74,40.87,40.73,40.75,28650.0,29.0621,29.1548,29.0549,29.0692,28650.0
2005-04-01 12:00:00,40.73,40.73,40.67,40.68,5100.0,29.0549,29.0549,29.0121,29.0193,5100.0
2005-04-01 12:05:00,40.67,40.67,40.67,40.67,22950.0,29.0121,29.0121,29.0121,29.0121,22950.0
2005-04-01 12:10:00,40.67,40.67,40.65,40.65,14550.0,29.0121,29.0121,28.9979,28.9979,14550.0
2005-04-01 12:15:00,40.65,40.65,40.53,40.55,35700.0,28.9979,28.9979,28.9123,28.9265,35700.0
2005-04-01 12:20:00,40.51,40.55,40.4,40.49,26250.0,28.898,28.9265,28.8195,28.8837,26250.0
2005-04-01 12:25:00,40.49,40.53,40.47,40.51,22350.0,28.8837,28.9123,28.8695,28.898,22350.0
2005-04-01 12:30:00,40.5,40.53,40.5,40.52,18150.0,28.8909,28.9123,28.8909,28.9051,18150.0
2005-04-01 12:35:00,40.51,40.53,40.5,40.51,19650.0,28.898,28.9123,28.8909,28.898,19650.0
2005-04-01 12:40:00,40.52,40.54,40.5,40.54,11550.0,28.9051,28.9194,28.8909,28.9194,11550.0
2005-04-01 12:45:00,40.54,40.55,40.52,40.52,7200.0,28.9194,28.9265,28.9051,28.9051,7200.0
2005-04-01 12:50:00,40.53,40.56,40.53,40.54,14100.0,28.9123,28.9337,28.9123,28.9194,14100.0
2005-04-01 12:55:00,40.53,40.53,40.49,40.49,11550.0,28.9123,28.9123,28.8837,28.8837,11550.0
2005-04-01 13:00:00,40.48,40.48,40.39,40.41,67050.0,28.8766,28.8766,28.8124,28.8267,67050.0
2005-04-01 13:05:00,40.39,40.39,40.31,40.34,10950.0,28.8124,28.8124,28.7553,28.7767,10950.0
2005-04-01 13:10:00,40.36,40.36,40.3,40.31,11700.0,28.791,28.791,28.7482,28.7553,11700.0
2005-04-01 13:15:00,40.31,40.34,40.31,40.32,7050.0,28.7553,28.7767,28.7553,28.7624,7050.0
2005-04-01 13:20:00,40.33,40.33,40.24,40.24,13950.0,28.7696,28.7696,28.7054,28.7054,13950.0
2005-04-01 13:25:00,40.21,40.23,40.14,40.23,11550.0,28.684,28.6982,28.634,28.6982,11550.0
2005-04-01 13:30:00,40.17,40.17,40.01,40.01,22500.0,28.6554,28.6554,28.5413,28.5413,22500.0
2005-04-01 13:35:00,40.02,40.07,40.02,40.07,12000.0,28.5484,28.5841,28.5484,28.5841,12000.0
2005-04-01 13:40:00,40.06,40.07,40.04,40.07,23550.0,28.577,28.5841,28.5627,28.5841,23550.0
2005-04-01 13:45:00,40.07,40.14,40.07,40.09,15000.0,28.5841,28.634,28.5841,28.5984,15000.0
2005-04-01 13:50:00,40.09,40.18,40.09,40.11,10350.0,28.5984,28.6626,28.5984,28.6126,10350.0
2005-04-01 13:55:00,40.12,40.15,40.05,40.09,13350.0,28.6198,28.6412,28.5698,28.5984,13350.0
2005-04-01 14:00:00,40.09,40.12,40.07,40.08,4200.0,28.5984,28.6198,28.5841,28.5912,4200.0
2005-04-01 14:05:00,40.08,40.1,40.04,40.1,8700.0,28.5912,28.6055,28.5627,28.6055,8700.0
2005-04-01 14:10:00,40.09,40.13,40.09,40.11,5250.0,28.5984,28.6269,28.5984,28.6126,5250.0
2005-04-01 14:15:00,40.09,40.11,40.07,40.09,7650.0,28.5984,28.6126,28.5841,28.5984,7650.0
2005-04-01 14:20:00,40.09,40.09,40.03,40.03,9300.0,28.5984,28.5984,28.5556,28.5556,9300.0
2005-04-01 14:25:00,40.03,40.06,40.0,40.01,8250.0,28.5556,28.577,28.5342,28.5413,8250.0
2005-04-01 14:30:00,40.01,40.13,40.0,40.11,5850.0,28.5413,28.6269,28.5342,28.6126,5850.0
2005-04-01 14:35:00,40.11,40.13,40.08,40.08,3900.0,28.6126,28.6269,28.5912,28.5912,3900.0
2005-04-01 14:40:00,40.07,40.09,40.05,40.05,10200.0,28.5841,28.5984,28.5698,28.5698,10200.0
2005-04-01 14:45:00,40.05,40.08,40.04,40.05,7500.0,28.5698,28.5912,28.5627,28.5698,7500.0
2005-04-01 14:50:00,40.05,40.17,40.05,40.11,11550.0,28.5698,28.6554,28.5698,28.6126,11550.0
2005-04-01 14:55:00,40.12,40.12,40.07,40.1,12300.0,28.6198,28.6198,28.5841,28.6055,12300.0
2005-04-01 15:00:00,40.09,40.15,40.09,40.15,22050.0,28.5984,28.6412,28.5984,28.6412,22050.0
2005-04-01 15:05:00,40.12,40.15,40.1,40.13,21150.0,28.6198,28.6412,28.6055,28.6269,21150.0
2005-04-01 15:10:00,40.13,40.17,40.13,40.15,20550.0,28.6269,28.6554,28.6269,28.6412,20550.0
2005-04-01 15:15:00,40.15,40.19,40.15,40.17,12450.0,28.6412,28.6697,28.6412,28.6554,12450.0
2005-04-01 15:20:00,40.17,40.17,40.15,40.17,24450.0,28.6554,28.6554,28.6412,28.6554,24450.0
2005-04-01 15:25:00,40.17,40.17,40.13,40.14,29400.0,28.6554,28.6554,28.6269,28.634,29400.0
2005-04-01 15:30:00,40.13,40.23,40.13,40.23,24450.0,28.6269,28.6982,28.6269,28.6982,24450.0
2005-04-01 15:35:00,40.24,40.29,40.24,40.27,37350.0,28.7054,28.741,28.7054,28.7268,37350.0
2005-04-01 15:40:00,40.27,40.32,40.27,40.31,26700.0,28.7268,28.7624,28.7268,28.7553,26700.0
2005-04-01 15:45:00,40.31,40.39,40.31,40.37,22800.0,28.7553,28.8124,28.7553,28.7981,22800.0
2005-04-01 15:50:00,40.37,40.38,40.35,40.37,49650.0,28.7981,28.8052,28.7838,28.7981,49650.0
2005-04-01 15:55:00,40.37,40.37,40.27,40.35,66750.0,28.7981,28.7981,28.7268,28.7838,66750.0
2005-04-04 09:30:00,40.33,40.37,40.3,40.37,30600.0,28.7696,28.7981,28.7482,28.7981,30600.0
2005-04-04 09:35:00,40.37,40.37,40.2,40.2,38550.0,28.7981,28.7981,28.6768,28.6768,38550.0
2005-04-04 09:40:00,40.2,40.32,40.19,40.29,33300.0,28.6768,28.7624,28.6697,28.741,33300.0
2005-04-04 09:45:00,40.3,40.38,40.3,40.33,28800.0,28.7482,28.8052,28.7482,28.7696,28800.0
2005-04-04 09:50:00,40.35,40.46,40.33,40.46,12900.0,28.7838,28.8623,28.7696,28.8623,12900.0
2005-04-04 09:55:00,40.45,40.47,40.43,40.46,44400.0,28.8552,28.8695,28.8409,28.8623,44400.0
2005-04-04 10:00:00,40.45,40.53,40.45,40.53,28500.0,28.8552,28.9123,28.8552,28.9123,28500.0
2005-04-04 10:05:00,40.53,40.53,40.29,40.34,26250.0,28.9123,28.9123,28.741,28.7767,26250.0
2005-04-04 10:10:00,40.31,40.44,40.31,40.37,12300.0,28.7553,28.8481,28.7553,28.7981,12300.0
2005-04-04 10:15:00,40.43,40.43,40.37,40.37,11550.0,28.8409,28.8409,28.7981,28.7981,11550.0
2005-04-04 10:20:00,40.37,40.38,40.34,40.35,20100.0,28.7981,28.8052,28.7767,28.7838,20100.0
2005-04-04 10:25:00,40.33,40.43,40.33,40.43,33150.0,28.7696,28.8409,28.7696,28.8409,33150.0
2005-04-04 10:30:00,40.43,40.57,40.43,40.52,27750.0,28.8409,28.9408,28.8409,28.9051,27750.0
2005-04-04 10:35:00,40.55,40.67,40.54,40.65,46650.0,28.9265,29.0121,28.9194,28.9979,46650.0
2005-04-04 10:40:00,40.67,40.73,40.67,40.67,40050.0,29.0121,29.0549,29.0121,29.0121,40050.0
2005-04-04 10:45:00,40.67,40.78,40.67,40.78,16950.0,29.0121,29.0906,29.0121,29.0906,16950.0
2005-04-04 10:50:00,40.77,40.87,40.75,40.83,53250.0,29.0835,29.1548,29.0692,29.1263,53250.0
2005-04-04 10:55:00,40.85,40.91,40.82,40.88,25350.0,29.1405,29.1833,29.1191,29.1619,25350.0
2005-04-04 11:00:00,40.87,40.97,40.8,40.82,56700.0,29.1548,29.2261,29.1049,29.1191,56700.0
2005-04-04 11:05:00,40.84,40.87,40.8,40.81,49950.0,29.1334,29.1548,29.1049,29.112,49950.0
2005-04-04 11:10:00,40.8,40.83,40.77,40.77,36900.0,29.1049,29.1263,29.0835,29.0835,36900.0
2005-04-04 11:15:00,40.77,40.77,40.66,40.67,36000.0,29.0835,29.0835,29.005,29.0121,36000.0
2005-04-04 11:20:00,40.67,40.79,40.65,40.73,39450.0,29.0121,29.0977,28.9979,29.0549,39450.0
2005-04-04 11:25:00,40.73,40.77,40.69,40.77,11700.0,29.0549,29.0835,29.0264,29.0835,11700.0
2005-04-04 11:30:00,40.78,40.85,40.78,40.83,23550.0,29.0906,29.1405,29.0906,29.1263,23550.0
2005-04-04 11:35:00,40.83,40.86,40.77,40.77,25800.0,29.1263,29.1477,29.0835,29.0835,25800.0
2005-04-04 11:40:00,40.76,40.81,40.63,40.66,32550.0,29.0763,29.112,28.9836,29.005,32550.0
2005-04-04 11:45:00,40.65,40.65,40.54,40.6,46200.0,28.9979,28.9979,28.9194,28.9622,46200.0
2005-04-04 11:50:00,40.58,40.58,40.47,40.55,41250.0,28.9479,28.9479,28.8695,28.9265,41250.0
2005-04-04 11:55:00,40.52,40.58,40.45,40.58,43350.0,28.9051,28.9479,28.8552,28.9479,43350.0
2005-04-04 12:00:00,40.59,40.59,40.52,40.52,11100.0,28.9551,28.9551,28.9051,28.9051,11100.0
2005-04-04 12:05:00,40.51,40.57,40.51,40.57,8550.0,28.898,28.9408,28.898,28.9408,8550.0
2005-04-04 12:10:00,40.57,40.58,40.49,40.49,10050.0,28.9408,28.9479,28.8837,28.8837,10050.0
2005-04-04 12:15:00,40.51,40.56,40.49,40.52,11400.0,28.898,28.9337,28.8837,28.9051,11400.0
2005-04-04 12:20:00,40.5,40.5,40.45,40.45,4650.0,28.8909,28.8909,28.8552,28.8552,4650.0
2005-04-04 12:25:00,40.45,40.45,40.43,40.45,9300.0,28.8552,28.8552,28.8409,28.8552,9300.0
2005-04-04 12:30:00,40.46,40.53,40.46,40.53,9600.0,28.8623,28.9123,28.8623,28.9123,9600.0
2005-04-04 12:35:00,40.52,40.6,40.49,40.58,9150.0,28.9051,28.9622,28.8837,28.9479,9150.0
2005-04-04 12:40:00,40.57,40.58,40.47,40.52,8850.0,28.9408,28.9479,28.8695,28.9051,8850.0
2005-04-04 12:45:00,40.51,40.53,40.47,40.47,6150.0,28.898,28.9123,28.8695,28.8695,6150.0
2005-04-04 12:50:00,40.47,40.5,40.42,40.42,7800.0,28.8695,28.8909,28.8338,28.8338,7800.0
2005-04-04 12:55:00,40.42,40.47,40.41,40.45,12600.0,28.8338,28.8695,28.8267,28.8552,12600.0
2005-04-04 13:00:00,40.45,40.46,40.4,40.4,9150.0,28.8552,28.8623,28.8195,28.8195,9150.0
2005-04-04 13:05:00,40.4,40.4,40.38,40.38,2850.0,28.8195,28.8195,28.8052,28.8052,2850.0
2005-04-04 13:10:00,40.38,40.41,40.36,40.36,10650.0,28.8052,28.8267,28.791,28.791,10650.0
2005-04-04 13:15:00,40.35,40.36,40.23,40.24,15300.0,28.7838,28.791,28.6982,28.7054,15300.0
2005-04-04 13:20:00,40.24,40.26,40.22,40.26,34500.0,28.7054,28.7196,28.6911,28.7196,34500.0
2005-04-04 13:25:00,40.26,40.29,40.26,40.27,3300.0,28.7196,28.741,28.7196,28.7268,3300.0
2005-04-04 13:30:00,40.29,40.33,40.29,40.33,14250.0,28.741,28.7696,28.741,28.7696,14250.0
2005-04-04 13:35:00,40.33,40.39,40.31,40.33,19800.0,28.7696,28.8124,28.7553,28.7696,19800.0
2005-04-04 13:40:00,40.31,40.4,40.31,40.4,14250.0,28.7553,28.8195,28.7553,28.8195,14250.0
2005-04-04 13:45:00,40.37,40.4,40.35,40.37,6150.0,28.7981,28.8195,28.7838,28.7981,6150.0
2005-04-04 13:50:00,40.37,40.41,40.34,40.39,7950.0,28.7981,28.8267,28.7767,28.8124,7950.0
2005-04-04 13:55:00,40.39,40.47,40.39,40.45,10050.0,28.8124,28.8695,28.8124,28.8552,10050.0
2005-04-04 14:00:00,40.47,40.5,40.45,40.47,29850.0,28.8695,28.8909,28.8552,28.8695,29850.0
2005-04-04 14:05:00,40.47,40.49,40.45,40.49,28950.0,28.8695,28.8837,28.8552,28.8837,28950.0
2005-04-04 14:10:00,40.49,40.5,40.45,40.45,9450.0,28.8837,28.8909,28.8552,28.8552,9450.0
2005-04-04 14:15:00,40.45,40.45,40.39,40.45,9900.0,28.8552,28.8552,28.8124,28.8552,9900.0
2005-04-04 14:20:00,40.45,40.45,40.43,40.43,4800.0,28.8552,28.8552,28.8409,28.8409,4800.0
2005-04-04 14:25:00,40.43,40.45,40.42,40.44,22650.0,28.8409,28.8552,28.8338,28.8481,22650.0
2005-04-04 14:30:00,40.43,40.46,40.39,40.44,18150.0,28.8409,28.8623,28.8124,28.8481,18150.0
2005-04-04 14:35:00,40.44,40.45,40.43,40.45,5400.0,28.8481,28.8552,28.8409,28.8552,5400.0
2005-04-04 14:40:00,40.45,40.45,40.37,40.38,6900.0,28.8552,28.8552,28.7981,28.8052,6900.0
2005-04-04 14:45:00,40.37,40.43,40.37,40.43,13500.0,28.7981,28.8409,28.7981,28.8409,13500.0
2005-04-04 14:50:00,40.43,40.43,40.43,40.43,22650.0,28.8409,28.8409,28.8409,28.8409,22650.0
2005-04-04 14:55:00,40.43,40.45,40.41,40.45,31500.0,28.8409,28.8552,28.8267,28.8552,31500.0
2005-04-04 15:00:00,40.45,40.47,40.43,40.47,38100.0,28.8552,28.8695,28.8409,28.8695,38100.0
2005-04-04 15:05:00,40.46,40.46,40.35,40.36,31800.0,28.8623,28.8623,28.7838,28.791,31800.0
2005-04-04 15:10:00,40.37,40.43,40.37,40.43,22200.0,28.7981,28.8409,28.7981,28.8409,22200.0
2005-04-04 15:15:00,40.43,40.43,40.4,40.43,19950.0,28.8409,28.8409,28.8195,28.8409,19950.0
2005-04-04 15:20:00,40.43,40.46,40.43,40.45,24300.0,28.8409,28.8623,28.8409,28.8552,24300.0
2005-04-04 15:25:00,40.45,40.47,40.43,40.43,44400.0,28.8552,28.8695,28.8409,28.8409,44400.0
2005-04-04 15:30:00,40.43,40.43,40.39,40.43,22800.0,28.8409,28.8409,28.8124,28.8409,22800.0
2005-04-04 15:35:00,40.43,40.43,40.4,40.41,15600.0,28.8409,28.8409,28.8195,28.8267,15600.0
2005-04-04 15:40:00,40.41,40.49,40.41,40.48,25500.0,28.8267,28.8837,28.8267,28.8766,25500.0
2005-04-04 15:45:00,40.48,40.48,40.37,40.37,23400.0,28.8766,28.8766,28.7981,28.7981,23400.0
2005-04-04 15:50:00,40.37,40.41,40.37,40.39,25800.0,28.7981,28.8267,28.7981,28.8124,25800.0
2005-04-04 15:55:00,40.39,40.4,40.33,40.37,44850.0,28.8124,28.8195,28.7696,28.7981,44850.0
2005-04-05 09:30:00,40.27,40.37,40.21,40.37,65250.0,28.7268,28.7981,28.684,28.7981,65250.0
2005-04-05 09:35:00,40.4,40.53,40.33,40.37,30750.0,28.8195,28.9123,28.7696,28.7981,30750.0
2005-04-05 09:40:00,40.37,40.37,40.19,40.27,23250.0,28.7981,28.7981,28.6697,28.7268,23250.0
2005-04-05 09:45:00,40.3,40.43,40.23,40.23,18750.0,28.7482,28.8409,28.6982,28.6982,18750.0
2005-04-05 09:50:00,40.34,40.37,40.3,40.33,26700.0,28.7767,28.7981,28.7482,28.7696,26700.0
2005-04-05 09:55:00,40.33,40.45,40.33,40.43,25200.0,28.7696,28.8552,28.7696,28.8409,25200.0
2005-04-05 10:00:00,40.45,40.45,40.25,40.25,14700.0,28.8552,28.8552,28.7125,28.7125,14700.0
2005-04-05 10:05:00,40.25,40.35,40.25,40.32,17550.0,28.7125,28.7838,28.7125,28.7624,17550.0
2005-04-05 10:10:00,40.31,40.32,40.23,40.24,12150.0,28.7553,28.7624,28.6982,28.7054,12150.0
2005-04-05 10:15:00,40.25,40.28,40.23,40.23,4500.0,28.7125,28.7339,28.6982,28.6982,4500.0
2005-04-05 10:20:00,40.23,40.24,40.2,40.2,34350.0,28.6982,28.7054,28.6768,28.6768,34350.0
2005-04-05 10:25:00,40.2,40.2,40.03,40.13,21300.0,28.6768,28.6768,28.5556,28.6269,21300.0
2005-04-05 10:30:00,40.13,40.26,40.11,40.24,34350.0,28.6269,28.7196,28.6126,28.7054,34350.0
2005-04-05 10:35:00,40.24,40.24,40.18,40.21,16500.0,28.7054,28.7054,28.6626,28.684,16500.0
2005-04-05 10:40:00,40.21,40.31,40.21,40.31,33600.0,28.684,28.7553,28.684,28.7553,33600.0
2005-04-05 10:45:00,40.32,40.41,40.32,40.41,11550.0,28.7624,28.8267,28.7624,28.8267,11550.0
2005-04-05 10:50:00,40.43,40.43,40.41,40.42,17400.0,28.8409,28.8409,28.8267,28.8338,17400.0
2005-04-05 10:55:00,40.41,40.47,40.41,40.42,6450.0,28.8267,28.8695,28.8267,28.8338,6450.0
2005-04-05 11:00:00,40.42,40.42,40.29,40.36,17550.0,28.8338,28.8338,28.741,28.791,17550.0
2005-04-05 11:05:00,40.33,40.35,40.31,40.31,4200.0,28.7696,28.7838,28.7553,28.7553,4200.0
2005-04-05 11:10:00,40.32,40.41,40.29,40.41,18450.0,28.7624,28.8267,28.741,28.8267,18450.0
2005-04-05 11:15:00,40.4,40.43,40.4,40.43,13800.0,28.8195,28.8409,28.8195,28.8409,13800.0
2005-04-05 11:20:00,40.43,40.45,40.43,40.43,11100.0,28.8409,28.8552,28.8409,28.8409,11100.0
2005-04-05 11:25:00,40.43,40.44,40.4,40.44,21600.0,28.8409,28.8481,28.8195,28.8481,21600.0
2005-04-05 11:30:00,40.44,40.47,40.43,40.45,22950.0,28.8481,28.8695,28.8409,28.8552,22950.0
2005-04-05 11:35:00,40.44,40.5,40.43,40.49,10950.0,28.8481,28.8909,28.8409,28.8837,10950.0
2005-04-05 11:40:00,40.49,40.51,40.48,40.51,15300.0,28.8837,28.898,28.8766,28.898,15300.0
2005-04-05 11:45:00,40.49,40.49,40.45,40.45,14550.0,28.8837,28.8837,28.8552,28.8552,14550.0
2005-04-05 11:50:00,40.46,40.49,40.43,40.47,17700.0,28.8623,28.8837,28.8409,28.8695,17700.0
2005-04-05 11:55:00,40.48,40.48,40.39,40.41,21000.0,28.8766,28.8766,28.8124,28.8267,21000.0
2005-04-05 12:00:00,40.42,40.45,40.4,40.4,15600.0,28.8338,28.8552,28.8195,28.8195,15600.0
2005-04-05 12:05:00,40.4,40.43,40.4,40.41,7200.0,28.8195,28.8409,28.8195,28.8267,7200.0
2005-04-05 12:10:00,40.43,40.47,40.43,40.47,5250.0,28.8409,28.8695,28.8409,28.8695,5250.0
2005-04-05 12:15:00,40.47,40.5,40.45,40.48,6000.0,28.8695,28.8909,28.8552,28.8766,6000.0
2005-04-05 12:20:00,40.5,40.54,40.48,40.48,18150.0,28.8909,28.9194,28.8766,28.8766,18150.0
2005-04-05 12:25:00,40.48,40.53,40.48,40.53,5100.0,28.8766,28.9123,28.8766,28.9123,5100.0
2005-04-05 12:30:00,40.53,40.53,40.43,40.48,12750.0,28.9123,28.9123,28.8409,28.8766,12750.0
2005-04-05 12:35:00,40.48,40.48,40.44,40.46,7500.0,28.8766,28.8766,28.8481,28.8623,7500.0
2005-04-05 12:40:00,40.46,40.5,40.45,40.47,18600.0,28.8623,28.8909,28.8552,28.8695,18600.0
2005-04-05 12:45:00,40.44,40.44,40.41,40.43,5400.0,28.8481,28.8481,28.8267,28.8409,5400.0
2005-04-05 12:50:00,40.43,40.44,40.42,40.43,10800.0,28.8409,28.8481,28.8338,28.8409,10800.0
2005-04-05 12:55:00,40.43,40.43,40.32,40.32,13950.0,28.8409,28.8409,28.7624,28.7624,13950.0
2005-04-05 13:00:00,40.33,40.34,40.31,40.31,18750.0,28.7696,28.7767,28.7553,28.7553,18750.0
2005-04-05 13:05:00,40.31,40.31,40.28,40.29,14100.0,28.7553,28.7553,28.7339,28.741,14100.0
2005-04-05 13:10:00,40.28,40.3,40.27,40.27,25050.0,28.7339,28.7482,28.7268,28.7268,25050.0
2005-04-05 13:15:00,40.27,40.29,40.26,40.29,18900.0,28.7268,28.741,28.7196,28.741,18900.0
2005-04-05 13:20:00,40.26,40.26,40.22,40.25,24900.0,28.7196,28.7196,28.6911,28.7125,24900.0
2005-04-05 13:25:00,40.27,40.27,40.26,40.27,21450.0,28.7268,28.7268,28.7196,28.7268,21450.0
2005-04-05 13:30:00,40.27,40.28,40.23,40.25,17100.0,28.7268,28.7339,28.6982,28.7125,17100.0
2005-04-05 13:35:00,40.25,40.25,40.18,40.21,14850.0,28.7125,28.7125,28.6626,28.684,14850.0
2005-04-05 13:40:00,40.23,40.23,40.17,40.19,4950.0,28.6982,28.6982,28.6554,28.6697,4950.0
2005-04-05 13:45:00,40.17,40.25,40.15,40.24,6300.0,28.6554,28.7125,28.6412,28.7054,6300.0
2005-04-05 13:50:00,40.25,40.35,40.24,40.29,33300.0,28.7125,28.7838,28.7054,28.741,33300.0
2005-04-05 13:55:00,40.29,40.41,40.29,40.38,21450.0,28.741,28.8267,28.741,28.8052,21450.0
2005-04-05 14:00:00,40.37,40.39,40.33,40.33,12750.0,28.7981,28.8124,28.7696,28.7696,12750.0
2005-04-05 14:05:00,40.33,40.33,40.25,40.28,5550.0,28.7696,28.7696,28.7125,28.7339,5550.0
2005-04-05 14:10:00,40.29,40.35,40.29,40.33,7200.0,28.741,28.7838,28.741,28.7696,7200.0
2005-04-05 14:15:00,40.31,40.31,40.12,40.17,23550.0,28.7553,28.7553,28.6198,28.6554,23550.0
2005-04-05 14:20:00,40.17,40.35,40.17,40.33,17700.0,28.6554,28.7838,28.6554,28.7696,17700.0
2005-04-05 14:25:00,40.33,40.4,40.33,40.39,16200.0,28.7696,28.8195,28.7696,28.8124,16200.0
2005-04-05 14:30:00,40.39,40.42,40.37,40.37,18450.0,28.8124,28.8338,28.7981,28.7981,18450.0
2005-04-05 14:35:00,40.38,40.44,40.38,40.41,20250.0,28.8052,28.8481,28.8052,28.8267,20250.0
2005-04-05 14:40:00,40.41,40.41,40.35,40.36,8250.0,28.8267,28.8267,28.7838,28.791,8250.0
2005-04-05 14:45:00,40.36,40.39,40.31,40.39,25650.0,28.791,28.8124,28.7553,28.8124,25650.0
2005-04-05 14:50:00,40.39,40.43,40.38,40.43,15450.0,28.8124,28.8409,28.8052,28.8409,15450.0
2005-04-05 14:55:00,40.41,40.41,40.36,40.37,12000.0,28.8267,28.8267,28.791,28.7981,12000.0
2005-04-05 15:00:00,40.37,40.42,40.36,40.41,12300.0,28.7981,28.8338,28.791,28.8267,12300.0
2005-04-05 15:05:00,40.41,40.47,40.41,40.43,17550.0,28.8267,28.8695,28.8267,28.8409,17550.0
2005-04-05 15:10:00,40.41,40.45,40.41,40.42,7950.0,28.8267,28.8552,28.8267,28.8338,7950.0
2005-04-05 15:15:00,40.41,40.41,40.38,40.39,24150.0,28.8267,28.8267,28.8052,28.8124,24150.0
2005-04-05 15:20:00,40.39,40.51,40.39,40.51,38400.0,28.8124,28.898,28.8124,28.898,38400.0
2005-04-05 15:25:00,40.51,40.53,40.49,40.51,49950.0,28.898,28.9123,28.8837,28.898,49950.0
2005-04-05 15:30:00,40.51,40.57,40.51,40.55,33600.0,28.898,28.9408,28.898,28.9265,33600.0
2005-04-05 15:35:00,40.54,40.57,40.53,40.57,24000.0,28.9194,28.9408,28.9123,28.9408,24000.0
2005-04-05 15:40:00,40.56,40.57,40.52,40.53,30750.0,28.9337,28.9408,28.9051,28.9123,30750.0
2005-04-05 15:45:00,40.53,40.57,40.53,40.57,30300.0,28.9123,28.9408,28.9123,28.9408,30300.0
2005-04-05 15:50:00,40.55,40.61,40.55,40.6,67350.0,28.9265,28.9693,28.9265,28.9622,67350.0
2005-04-05 15:55:00,40.59,40.6,40.51,40.57,39450.0,28.9551,28.9622,28.898,28.9408,39450.0
2005-04-06 09:30:00,40.47,40.53,40.47,40.53,35100.0,28.8695,28.9123,28.8695,28.9123,35100.0
2005-04-06 09:35:00,40.53,40.67,40.51,40.66,32400.0,28.9123,29.0121,28.898,29.005,32400.0
2005-04-06 09:40:00,40.67,40.67,40.65,40.66,7950.0,29.0121,29.0121,28.9979,29.005,7950.0
2005-04-06 09:45:00,40.65,40.65,40.59,40.63,14700.0,28.9979,28.9979,28.9551,28.9836,14700.0
2005-04-06 09:50:00,40.63,40.64,40.6,40.63,12000.0,28.9836,28.9907,28.9622,28.9836,12000.0
2005-04-06 09:55:00,40.63,40.67,40.59,40.65,40050.0,28.9836,29.0121,28.9551,28.9979,40050.0
2005-04-06 10:00:00,40.63,40.63,40.47,40.58,22050.0,28.9836,28.9836,28.8695,28.9479,22050.0
2005-04-06 10:05:00,40.58,40.6,40.48,40.48,6150.0,28.9479,28.9622,28.8766,28.8766,6150.0
2005-04-06 10:10:00,40.47,40.51,40.47,40.49,7200.0,28.8695,28.898,28.8695,28.8837,7200.0
2005-04-06 10:15:00,40.45,40.45,40.39,40.39,10350.0,28.8552,28.8552,28.8124,28.8124,10350.0
2005-04-06 10:20:00,40.38,40.38,40.27,40.29,10800.0,28.8052,28.8052,28.7268,28.741,10800.0
2005-04-06 10:25:00,40.28,40.41,40.28,40.4,13200.0,28.7339,28.8267,28.7339,28.8195,13200.0
2005-04-06 10:30:00,40.41,40.45,40.4,40.4,13200.0,28.8267,28.8552,28.8195,28.8195,13200.0
2005-04-06 10:35:00,40.39,40.39,40.28,40.29,17850.0,28.8124,28.8124,28.7339,28.741,17850.0
2005-04-06 10:40:00,40.28,40.28,40.21,40.21,16500.0,28.7339,28.7339,28.684,28.684,16500.0
2005-04-06 10:45:00,40.21,40.23,40.17,40.19,50250.0,28.684,28.6982,28.6554,28.6697,50250.0
2005-04-06 10:50:00,40.2,40.21,40.16,40.17,33600.0,28.6768,28.684,28.6483,28.6554,33600.0
2005-04-06 10:55:00,40.17,40.2,40.09,40.2,44700.0,28.6554,28.6768,28.5984,28.6768,44700.0
2005-04-06 11:00:00,40.22,40.29,40.2,40.29,13200.0,28.6911,28.741,28.6768,28.741,13200.0
2005-04-06 11:05:00,40.29,40.34,40.28,40.3,29100.0,28.741,28.7767,28.7339,28.7482,29100.0
2005-04-06 11:10:00,40.3,40.3,40.21,40.23,26700.0,28.7482,28.7482,28.684,28.6982,26700.0
2005-04-06 11:15:00,40.23,40.23,40.11,40.11,15000.0,28.6982,28.6982,28.6126,28.6126,15000.0
2005-04-06 11:20:00,40.11,40.12,40.11,40.11,17550.0,28.6126,28.6198,28.6126,28.6126,17550.0
2005-04-06 11:25:00,40.11,40.13,40.11,40.13,39000.0,28.6126,28.6269,28.6126,28.6269,39000.0
2005-04-06 11:30:00,40.14,40.14,40.1,40.1,44100.0,28.634,28.634,28.6055,28.6055,44100.0
2005-04-06 11:35:00,40.09,40.17,40.05,40.07,52800.0,28.5984,28.6554,28.5698,28.5841,52800.0
2005-04-06 11:40:00,40.08,40.1,40.07,40.07,15150.0,28.5912,28.6055,28.5841,28.5841,15150.0
2005-04-06 11:45:00,40.05,40.05,40.03,40.03,8100.0,28.5698,28.5698,28.5556,28.5556,8100.0
2005-04-06 11:50:00,40.03,40.03,40.03,40.03,8100.0,28.5556,28.5556,28.5556,28.5556,8100.0
2005-04-06 11:55:00,40.03,40.04,40.0,40.0,15750.0,28.5556,28.5627,28.5342,28.5342,15750.0
2005-04-06 12:00:00,40.0,40.03,39.97,40.01,38400.0,28.5342,28.5556,28.5128,28.5413,38400.0
2005-04-06 12:05:00,40.01,40.13,40.01,40.13,31500.0,28.5413,28.6269,28.5413,28.6269,31500.0
2005-04-06 12:10:00,40.13,40.13,40.1,40.1,17550.0,28.6269,28.6269,28.6055,28.6055,17550.0
2005-04-06 12:15:00,40.11,40.11,40.01,40.01,9450.0,28.6126,28.6126,28.5413,28.5413,9450.0
2005-04-06 12:20:00,40.01,40.07,40.0,40.06,44550.0,28.5413,28.5841,28.5342,28.577,44550.0
2005-04-06 12:25:00,40.06,40.15,40.06,40.15,8100.0,28.577,28.6412,28.577,28.6412,8100.0
2005-04-06 12:30:00,40.15,40.15,40.09,40.1,7950.0,28.6412,28.6412,28.5984,28.6055,7950.0
2005-04-06 12:35:00,40.1,40.12,40.09,40.12,24000.0,28.6055,28.6198,28.5984,28.6198,24000.0
2005-04-06 12:40:00,40.11,40.11,40.08,40.09,15150.0,28.6126,28.6126,28.5912,28.5984,15150.0
2005-04-06 12:45:00,40.09,40.09,40.08,40.09,29850.0,28.5984,28.5984,28.5912,28.5984,29850.0
2005-04-06 12:50:00,40.08,40.08,40.02,40.03,16650.0,28.5912,28.5912,28.5484,28.5556,16650.0
2005-04-06 12:55:00,40.03,40.03,40.01,40.01,18900.0,28.5556,28.5556,28.5413,28.5413,18900.0
2005-04-06 13:00:00,40.02,40.03,40.0,40.03,42900.0,28.5484,28.5556,28.5342,28.5556,42900.0
2005-04-06 13:05:00,40.01,40.11,40.01,40.11,16050.0,28.5413,28.6126,28.5413,28.6126,16050.0
2005-04-06 13:10:00,40.11,40.11,40.09,40.1,6450.0,28.6126,28.6126,28.5984,28.6055,6450.0
2005-04-06 13:15:00,40.09,40.09,40.08,40.08,6000.0,28.5984,28.5984,28.5912,28.5912,6000.0
2005-04-06 13:20:00,40.09,40.13,40.08,40.1,30750.0,28.5984,28.6269,28.5912,28.6055,30750.0
2005-04-06 13:25:00,40.09,40.1,40.07,40.1,11400.0,28.5984,28.6055,28.5841,28.6055,11400.0
2005-04-06 13:30:00,40.09,40.11,40.09,40.11,8100.0,28.5984,28.6126,28.5984,28.6126,8100.0
2005-04-06 13:35:00,40.11,40.11,40.07,40.08,6000.0,28.6126,28.6126,28.5841,28.5912,6000.0
2005-04-06 13:40:00,40.07,40.07,40.07,40.07,1050.0,28.5841,28.5841,28.5841,28.5841,1050.0
2005-04-06 13:45:00,40.07,40.08,40.03,40.03,14100.0,28.5841,28.5912,28.5556,28.5556,14100.0
2005-04-06 13:50:00,40.03,40.03,40.0,40.03,36300.0,28.5556,28.5556,28.5342,28.5556,36300.0
2005-04-06 13:55:00,40.03,40.03,40.0,40.03,26100.0,28.5556,28.5556,28.5342,28.5556,26100.0
2005-04-06 14:00:00,40.05,40.07,40.03,40.07,8100.0,28.5698,28.5841,28.5556,28.5841,8100.0
2005-04-06 14:05:00,40.07,40.09,40.07,40.07,2700.0,28.5841,28.5984,28.5841,28.5841,2700.0
2005-04-06 14:10:00,40.06,40.1,40.03,40.08,48000.0,28.577,28.6055,28.5556,28.5912,48000.0
2005-04-06 14:15:00,40.03,40.09,40.03,40.07,11400.0,28.5556,28.5984,28.5556,28.5841,11400.0
2005-04-06 14:20:00,40.07,40.09,40.06,40.09,8250.0,28.5841,28.5984,28.577,28.5984,8250.0
2005-04-06 14:25:00,40.09,40.16,40.09,40.14,18900.0,28.5984,28.6483,28.5984,28.634,18900.0
2005-04-06 14:30:00,40.13,40.13,40.09,40.11,9000.0,28.6269,28.6269,28.5984,28.6126,9000.0
2005-04-06 14:35:00,40.13,40.13,40.09,40.1,9450.0,28.6269,28.6269,28.5984,28.6055,9450.0
2005-04-06 14:40:00,40.11,40.11,40.05,40.05,16350.0,28.6126,28.6126,28.5698,28.5698,16350.0
2005-04-06 14:45:00,40.07,40.13,40.07,40.07,12150.0,28.5841,28.6269,28.5841,28.5841,12150.0
2005-04-06 14:50:00,40.07,40.11,40.07,40.1,15450.0,28.5841,28.6126,28.5841,28.6055,15450.0
2005-04-06 14:55:00,40.11,40.11,40.05,40.07,37350.0,28.6126,28.6126,28.5698,28.5841,37350.0
2005-04-06 15:00:00,40.07,40.11,40.07,40.11,15450.0,28.5841,28.6126,28.5841,28.6126,15450.0
2005-04-06 15:05:00,40.12,40.13,40.08,40.11,9150.0,28.6198,28.6269,28.5912,28.6126,9150.0
2005-04-06 15:10:00,40.07,40.11,40.07,40.08,43050.0,28.5841,28.6126,28.5841,28.5912,43050.0
2005-04-06 15:15:00,40.06,40.09,40.05,40.05,42750.0,28.577,28.5984,28.5698,28.5698,42750.0
2005-04-06 15:20:00,40.05,40.05,40.0,40.05,25800.0,28.5698,28.5698,28.5342,28.5698,25800.0
2005-04-06 15:25:00,40.05,40.05,40.0,40.02,16800.0,28.5698,28.5698,28.5342,28.5484,16800.0
2005-04-06 15:30:00,40.01,40.01,39.99,39.99,23550.0,28.5413,28.5413,28.527,28.527,23550.0
2005-04-06 15:35:00,39.99,40.0,39.97,39.97,44100.0,28.527,28.5342,28.5128,28.5128,44100.0
2005-04-06 15:40:00,39.97,39.99,39.97,39.97,30300.0,28.5128,28.527,28.5128,28.5128,30300.0
2005-04-06 15:45:00,39.97,39.97,39.95,39.95,22050.0,28.5128,28.5128,28.4985,28.4985,22050.0
2005-04-06 15:50:00,39.95,39.97,39.95,39.95,44550.0,28.4985,28.5128,28.4985,28.4985,44550.0
2005-04-06 15:55:00,39.96,40.0,39.96,40.0,37050.0,28.5056,28.5342,28.5056,28.5342,37050.0
2005-04-07 09:35:00,39.7,39.83,39.7,39.77,64650.0,28.3202,28.4129,28.3202,28.3701,64650.0
2005-04-07 09:40:00,39.77,39.77,39.59,39.65,25500.0,28.3701,28.3701,28.2417,28.2845,25500.0
2005-04-07 09:45:00,39.65,39.75,39.57,39.63,27450.0,28.2845,28.3558,28.2274,28.2702,27450.0
2005-04-07 09:50:00,39.67,39.79,39.67,39.75,17100.0,28.2988,28.3844,28.2988,28.3558,17100.0
2005-04-07 09:55:00,39.75,39.83,39.68,39.73,20700.0,28.3558,28.4129,28.3059,28.3416,20700.0
2005-04-07 10:00:00,39.74,39.83,39.74,39.83,11100.0,28.3487,28.4129,28.3487,28.4129,11100.0
2005-04-07 10:05:00,39.83,39.89,39.83,39.89,7800.0,28.4129,28.4557,28.4129,28.4557,7800.0
2005-04-07 10:10:00,39.87,39.87,39.87,39.87,750.0,28.4414,28.4414,28.4414,28.4414,750.0
2005-04-07 10:15:00,39.95,39.99,39.91,39.95,11550.0,28.4985,28.527,28.47,28.4985,11550.0
2005-04-07 10:20:00,39.9,39.9,39.83,39.87,4800.0,28.4628,28.4628,28.4129,28.4414,4800.0
2005-04-07 10:25:00,39.88,39.95,39.88,39.92,7950.0,28.4486,28.4985,28.4486,28.4771,7950.0
2005-04-07 10:30:00,39.93,40.0,39.93,40.0,14250.0,28.4842,28.5342,28.4842,28.5342,14250.0
2005-04-07 10:35:00,39.99,40.0,39.87,39.95,6000.0,28.527,28.5342,28.4414,28.4985,6000.0
2005-04-07 10:40:00,39.94,40.02,39.94,40.02,13500.0,28.4914,28.5484,28.4914,28.5484,13500.0
2005-04-07 10:45:00,40.03,40.11,40.03,40.11,10050.0,28.5556,28.6126,28.5556,28.6126,10050.0
2005-04-07 10:50:00,40.1,40.13,40.09,40.12,11850.0,28.6055,28.6269,28.5984,28.6198,11850.0
2005-04-07 10:55:00,40.12,40.16,40.11,40.16,19650.0,28.6198,28.6483,28.6126,28.6483,19650.0
2005-04-07 11:00:00,40.17,40.2,40.17,40.2,28800.0,28.6554,28.6768,28.6554,28.6768,28800.0
2005-04-07 11:05:00,40.19,40.23,40.17,40.19,13500.0,28.6697,28.6982,28.6554,28.6697,13500.0
2005-04-07 11:10:00,40.19,40.19,40.14,40.14,6900.0,28.6697,28.6697,28.634,28.634,6900.0
2005-04-07 11:15:00,40.14,40.16,40.13,40.13,23250.0,28.634,28.6483,28.6269,28.6269,23250.0
2005-04-07 11:20:00,40.13,40.13,40.11,40.13,4500.0,28.6269,28.6269,28.6126,28.6269,4500.0
2005-04-07 11:25:00,40.16,40.16,40.15,40.15,3150.0,28.6483,28.6483,28.6412,28.6412,3150.0
2005-04-07 11:30:00,40.15,40.16,40.15,40.15,2850.0,28.6412,28.6483,28.6412,28.6412,2850.0
2005-04-07 11:35:00,40.16,40.16,40.13,40.15,4800.0,28.6483,28.6483,28.6269,28.6412,4800.0
2005-04-07 11:40:00,40.19,40.19,40.15,40.18,13800.0,28.6697,28.6697,28.6412,28.6626,13800.0
2005-04-07 11:45:00,40.18,40.18,40.11,40.11,11100.0,28.6626,28.6626,28.6126,28.6126,11100.0
2005-04-07 11:50:00,40.13,40.13,40.11,40.11,9900.0,28.6269,28.6269,28.6126,28.6126,9900.0
2005-04-07 11:55:00,40.12,40.18,40.11,40.17,9600.0,28.6198,28.6626,28.6126,28.6554,9600.0
2005-04-07 12:00:00,40.18,40.2,40.14,40.15,15150.0,28.6626,28.6768,28.634,28.6412,15150.0
2005-04-07 12:05:00,40.15,40.16,40.14,40.15,8400.0,28.6412,28.6483,28.634,28.6412,8400.0
2005-04-07 12:10:00,40.16,40.17,40.13,40.13,19950.0,28.6483,28.6554,28.6269,28.6269,19950.0
2005-04-07 12:15:00,40.12,40.13,40.1,40.12,10200.0,28.6198,28.6269,28.6055,28.6198,10200.0
2005-04-07 12:20:00,40.11,40.11,40.07,40.09,14700.0,28.6126,28.6126,28.5841,28.5984,14700.0
2005-04-07 12:25:00,40.09,40.12,40.09,40.12,14400.0,28.5984,28.6198,28.5984,28.6198,14400.0
2005-04-07 12:30:00,40.11,40.11,40.06,40.06,31200.0,28.6126,28.6126,28.577,28.577,31200.0
2005-04-07 12:35:00,40.06,40.13,40.01,40.13,59100.0,28.577,28.6269,28.5413,28.6269,59100.0
2005-04-07 12:40:00,40.13,40.16,40.13,40.16,23550.0,28.6269,28.6483,28.6269,28.6483,23550.0
2005-04-07 12:45:00,40.16,40.17,40.13,40.14,24000.0,28.6483,28.6554,28.6269,28.634,24000.0
2005-04-07 12:50:00,40.15,40.15,40.12,40.13,14250.0,28.6412,28.6412,28.6198,28.6269,14250.0
2005-04-07 12:55:00,40.13,40.14,40.12,40.12,14100.0,28.6269,28.634,28.6198,28.6198,14100.0
2005-04-07 13:00:00,40.11,40.11,40.09,40.11,12000.0,28.6126,28.6126,28.5984,28.6126,12000.0
2005-04-07 13:05:00,40.11,40.11,39.97,39.97,32100.0,28.6126,28.6126,28.5128,28.5128,32100.0
2005-04-07 13:10:00,39.97,40.09,39.97,40.07,19500.0,28.5128,28.5984,28.5128,28.5841,19500.0
2005-04-07 13:15:00,40.06,40.12,40.06,40.11,9000.0,28.577,28.6198,28.577,28.6126,9000.0
2005-04-07 13:20:00,40.11,40.13,40.09,40.11,9900.0,28.6126,28.6269,28.5984,28.6126,9900.0
2005-04-07 13:25:00,40.1,40.11,40.05,40.05,7650.0,28.6055,28.6126,28.5698,28.5698,7650.0
2005-04-07 13:30:00,40.03,40.06,40.03,40.05,12900.0,28.5556,28.577,28.5556,28.5698,12900.0
2005-04-07 13:35:00,40.05,40.07,39.95,39.97,13650.0,28.5698,28.5841,28.4985,28.5128,13650.0
2005-04-07 13:40:00,39.97,39.99,39.93,39.98,9150.0,28.5128,28.527,28.4842,28.5199,9150.0
2005-04-07 13:45:00,39.99,40.04,39.99,40.03,10200.0,28.527,28.5627,28.527,28.5556,10200.0
2005-04-07 13:50:00,40.03,40.09,39.99,40.09,8550.0,28.5556,28.5984,28.527,28.5984,8550.0
2005-04-07 13:55:00,40.1,40.13,40.09,40.12,10500.0,28.6055,28.6269,28.5984,28.6198,10500.0
2005-04-07 14:00:00,40.13,40.15,40.12,40.15,5850.0,28.6269,28.6412,28.6198,28.6412,5850.0
2005-04-07 14:05:00,40.15,40.23,40.15,40.23,17850.0,28.6412,28.6982,28.6412,28.6982,17850.0
2005-04-07 14:10:00,40.23,40.24,40.18,40.19,19650.0,28.6982,28.7054,28.6626,28.6697,19650.0
2005-04-07 14:15:00,40.21,40.25,40.21,40.25,4350.0,28.684,28.7125,28.684,28.7125,4350.0
2005-04-07 14:20:00,40.25,40.27,40.2,40.25,11250.0,28.7125,28.7268,28.6768,28.7125,11250.0
2005-04-07 14:25:00,40.23,40.23,40.16,40.17,5700.0,28.6982,28.6982,28.6483,28.6554,5700.0
2005-04-07 14:30:00,40.19,40.2,40.17,40.18,10950.0,28.6697,28.6768,28.6554,28.6626,10950.0
2005-04-07 14:35:00,40.18,40.24,40.18,40.23,16350.0,28.6626,28.7054,28.6626,28.6982,16350.0
2005-04-07 14:40:00,40.24,40.29,40.23,40.24,16200.0,28.7054,28.741,28.6982,28.7054,16200.0
2005-04-07 14:45:00,40.25,40.29,40.21,40.27,22200.0,28.7125,28.741,28.684,28.7268,22200.0
2005-04-07 14:50:00,40.27,40.3,40.25,40.3,6000.0,28.7268,28.7482,28.7125,28.7482,6000.0
2005-04-07 14:55:00,40.29,40.29,40.25,40.29,8550.0,28.741,28.741,28.7125,28.741,8550.0
2005-04-07 15:00:00,40.29,40.31,40.2,40.27,22350.0,28.741,28.7553,28.6768,28.7268,22350.0
2005-04-07 15:05:00,40.28,40.3,40.24,40.24,16650.0,28.7339,28.7482,28.7054,28.7054,16650.0
2005-04-07 15:10:00,40.23,40.29,40.23,40.28,7650.0,28.6982,28.741,28.6982,28.7339,7650.0
2005-04-07 15:15:00,40.28,40.35,40.26,40.33,20400.0,28.7339,28.7838,28.7196,28.7696,20400.0
2005-04-07 15:20:00,40.33,40.33,40.21,40.27,10050.0,28.7696,28.7696,28.684,28.7268,10050.0
2005-04-07 15:25:00,40.27,40.28,40.25,40.26,8700.0,28.7268,28.7339,28.7125,28.7196,8700.0
2005-04-07 15:30:00,40.26,40.27,40.23,40.27,17550.0,28.7196,28.7268,28.6982,28.7268,17550.0
2005-04-07 15:35:00,40.27,40.3,40.27,40.27,10800.0,28.7268,28.7482,28.7268,28.7268,10800.0
2005-04-07 15:40:00,40.27,40.27,40.19,40.19,19800.0,28.7268,28.7268,28.6697,28.6697,19800.0
2005-04-07 15:45:00,40.2,40.21,40.19,40.2,17700.0,28.6768,28.684,28.6697,28.6768,17700.0
2005-04-07 15:50:00,40.2,40.27,40.2,40.27,35850.0,28.6768,28.7268,28.6768,28.7268,35850.0
2005-04-07 15:55:00,40.27,40.31,40.25,40.3,32400.0,28.7268,28.7553,28.7125,28.7482,32400.0
2005-04-08 09:30:00,40.37,40.37,40.29,40.34,22500.0,28.7981,28.7981,28.741,28.7767,22500.0
2005-04-08 09:35:00,40.32,40.37,40.29,40.29,9450.0,28.7624,28.7981,28.741,28.741,9450.0
2005-04-08 09:40:00,40.29,40.37,40.17,40.33,25950.0,28.741,28.7981,28.6554,28.7696,25950.0
2005-04-08 09:45:00,40.33,40.34,40.21,40.29,12300.0,28.7696,28.7767,28.684,28.741,12300.0
2005-04-08 09:50:00,40.29,40.41,40.29,40.41,10950.0,28.741,28.8267,28.741,28.8267,10950.0
2005-04-08 09:55:00,40.41,40.41,40.27,40.31,14250.0,28.8267,28.8267,28.7268,28.7553,14250.0
2005-04-08 10:00:00,40.31,40.33,40.24,40.27,39300.0,28.7553,28.7696,28.7054,28.7268,39300.0
2005-04-08 10:05:00,40.29,40.29,40.17,40.21,20100.0,28.741,28.741,28.6554,28.684,20100.0
2005-04-08 10:10:00,40.21,40.23,40.19,40.21,16350.0,28.684,28.6982,28.6697,28.684,16350.0
2005-04-08 10:15:00,40.21,40.23,40.16,40.21,10500.0,28.684,28.6982,28.6483,28.684,10500.0
2005-04-08 10:20:00,40.25,40.25,40.22,40.22,7950.0,28.7125,28.7125,28.6911,28.6911,7950.0
2005-04-08 10:25:00,40.23,40.25,40.17,40.18,23100.0,28.6982,28.7125,28.6554,28.6626,23100.0
2005-04-08 10:30:00,40.18,40.19,40.09,40.09,12900.0,28.6626,28.6697,28.5984,28.5984,12900.0
2005-04-08 10:35:00,40.09,40.13,40.04,40.06,13350.0,28.5984,28.6269,28.5627,28.577,13350.0
2005-04-08 10:40:00,40.06,40.07,40.03,40.04,18600.0,28.577,28.5841,28.5556,28.5627,18600.0
2005-04-08 10:45:00,40.03,40.11,40.01,40.09,40950.0,28.5556,28.6126,28.5413,28.5984,40950.0
2005-04-08 10:50:00,40.03,40.05,40.0,40.0,49050.0,28.5556,28.5698,28.5342,28.5342,49050.0
2005-04-08 10:55:00,40.0,40.02,40.0,40.02,6150.0,28.5342,28.5484,28.5342,28.5484,6150.0
2005-04-08 11:00:00,40.01,40.07,40.01,40.05,21900.0,28.5413,28.5841,28.5413,28.5698,21900.0
2005-04-08 11:05:00,40.04,40.05,40.04,40.05,5700.0,28.5627,28.5698,28.5627,28.5698,5700.0
2005-04-08 11:10:00,40.05,40.11,40.04,40.05,16050.0,28.5698,28.6126,28.5627,28.5698,16050.0
2005-04-08 11:15:00,40.06,40.07,40.04,40.05,8550.0,28.577,28.5841,28.5627,28.5698,8550.0
2005-04-08 11:20:00,40.05,40.07,40.05,40.06,2850.0,28.5698,28.5841,28.5698,28.577,2850.0
2005-04-08 11:25:00,40.07,40.07,40.05,40.05,6150.0,28.5841,28.5841,28.5698,28.5698,6150.0
2005-04-08 11:30:00,40.05,40.07,40.03,40.03,14100.0,28.5698,28.5841,28.5556,28.5556,14100.0
2005-04-08 11:35:00,40.06,40.11,40.05,40.1,7650.0,28.577,28.6126,28.5698,28.6055,7650.0
2005-04-08 11:40:00,40.1,40.11,40.03,40.03,9150.0,28.6055,28.6126,28.5556,28.5556,9150.0
2005-04-08 11:45:00,40.0,40.0,39.89,39.9,16950.0,28.5342,28.5342,28.4557,28.4628,16950.0
2005-04-08 11:50:00,39.9,39.95,39.9,39.91,7950.0,28.4628,28.4985,28.4628,28.47,7950.0
2005-04-08 11:55:00,39.9,39.93,39.9,39.93,1500.0,28.4628,28.4842,28.4628,28.4842,1500.0
2005-04-08 12:00:00,39.93,39.96,39.93,39.96,4050.0,28.4842,28.5056,28.4842,28.5056,4050.0
2005-04-08 12:05:00,39.96,39.99,39.89,39.91,7500.0,28.5056,28.527,28.4557,28.47,7500.0
2005-04-08 12:10:00,39.93,39.96,39.93,39.96,4950.0,28.4842,28.5056,28.4842,28.5056,4950.0
2005-04-08 12:15:00,39.95,39.97,39.95,39.97,5100.0,28.4985,28.5128,28.4985,28.5128,5100.0
2005-04-08 12:20:00,39.97,39.99,39.96,39.96,5100.0,28.5128,28.527,28.5056,28.5056,5100.0
2005-04-08 12:25:00,39.97,39.98,39.97,39.98,4950.0,28.5128,28.5199,28.5128,28.5199,4950.0
2005-04-08 12:30:00,39.98,39.98,39.93,39.94,8250.0,28.5199,28.5199,28.4842,28.4914,8250.0
2005-04-08 12:35:00,39.93,39.94,39.91,39.93,4050.0,28.4842,28.4914,28.47,28.4842,4050.0
2005-04-08 12:40:00,39.93,39.99,39.93,39.99,9000.0,28.4842,28.527,28.4842,28.527,9000.0
2005-04-08 12:45:00,39.99,39.99,39.91,39.91,11250.0,28.527,28.527,28.47,28.47,11250.0
2005-04-08 12:50:00,39.91,39.93,39.87,39.93,7800.0,28.47,28.4842,28.4414,28.4842,7800.0
2005-04-08 12:55:00,39.93,39.93,39.87,39.89,6000.0,28.4842,28.4842,28.4414,28.4557,6000.0
2005-04-08 13:00:00,39.89,39.93,39.87,39.93,8700.0,28.4557,28.4842,28.4414,28.4842,8700.0
2005-04-08 13:05:00,39.92,39.97,39.92,39.95,7200.0,28.4771,28.5128,28.4771,28.4985,7200.0
2005-04-08 13:10:00,39.94,40.05,39.92,39.97,9750.0,28.4914,28.5698,28.4771,28.5128,9750.0
2005-04-08 13:15:00,39.97,39.97,39.9,39.93,6450.0,28.5128,28.5128,28.4628,28.4842,6450.0
2005-04-08 13:20:00,39.93,39.93,39.93,39.93,1500.0,28.4842,28.4842,28.4842,28.4842,1500.0
2005-04-08 13:25:00,39.93,39.96,39.92,39.93,25350.0,28.4842,28.5056,28.4771,28.4842,25350.0
2005-04-08 13:30:00,39.93,39.95,39.91,39.91,13800.0,28.4842,28.4985,28.47,28.47,13800.0
2005-04-08 13:35:00,39.91,39.93,39.91,39.93,19200.0,28.47,28.4842,28.47,28.4842,19200.0
2005-04-08 13:40:00,39.93,39.93,39.92,39.92,6450.0,28.4842,28.4842,28.4771,28.4771,6450.0
2005-04-08 13:45:00,39.92,39.93,39.91,39.91,7800.0,28.4771,28.4842,28.47,28.47,7800.0
2005-04-08 13:50:00,39.89,39.95,39.89,39.95,5550.0,28.4557,28.4985,28.4557,28.4985,5550.0
2005-04-08 13:55:00,39.91,39.95,39.91,39.95,4650.0,28.47,28.4985,28.47,28.4985,4650.0
2005-04-08 14:00:00,39.96,39.97,39.87,39.87,6600.0,28.5056,28.5128,28.4414,28.4414,6600.0
2005-04-08 14:05:00,39.9,39.9,39.72,39.72,24900.0,28.4628,28.4628,28.3344,28.3344,24900.0
2005-04-08 14:10:00,39.72,39.79,39.72,39.77,18300.0,28.3344,28.3844,28.3344,28.3701,18300.0
2005-04-08 14:15:00,39.77,39.8,39.72,39.73,9150.0,28.3701,28.3915,28.3344,28.3416,9150.0
2005-04-08 14:20:00,39.73,39.77,39.71,39.77,10500.0,28.3416,28.3701,28.3273,28.3701,10500.0
2005-04-08 14:25:00,39.76,39.77,39.7,39.73,5700.0,28.363,28.3701,28.3202,28.3416,5700.0
2005-04-08 14:30:00,39.73,39.77,39.71,39.77,4650.0,28.3416,28.3701,28.3273,28.3701,4650.0
2005-04-08 14:35:00,39.77,39.81,39.75,39.81,12600.0,28.3701,28.3986,28.3558,28.3986,12600.0
2005-04-08 14:40:00,39.81,39.83,39.81,39.81,9300.0,28.3986,28.4129,28.3986,28.3986,9300.0
2005-04-08 14:45:00,39.81,39.89,39.77,39.88,25050.0,28.3986,28.4557,28.3701,28.4486,25050.0
2005-04-08 14:50:00,39.88,39.88,39.8,39.87,18000.0,28.4486,28.4486,28.3915,28.4414,18000.0
2005-04-08 14:55:00,39.87,39.88,39.79,39.82,13650.0,28.4414,28.4486,28.3844,28.4058,13650.0
2005-04-08 15:00:00,39.81,39.85,39.81,39.85,35550.0,28.3986,28.4272,28.3986,28.4272,35550.0
2005-04-08 15:05:00,39.85,39.85,39.81,39.83,8250.0,28.4272,28.4272,28.3986,28.4129,8250.0
2005-04-08 15:10:00,39.83,39.83,39.77,39.77,15750.0,28.4129,28.4129,28.3701,28.3701,15750.0
2005-04-08 15:15:00,39.76,39.79,39.62,39.62,65400.0,28.363,28.3844,28.2631,28.2631,65400.0
2005-04-08 15:20:00,39.61,39.68,39.61,39.67,49650.0,28.256,28.3059,28.256,28.2988,49650.0
2005-04-08 15:25:00,39.69,39.75,39.69,39.75,14550.0,28.313,28.3558,28.313,28.3558,14550.0
2005-04-08 15:30:00,39.73,39.75,39.64,39.71,33900.0,28.3416,28.3558,28.2774,28.3273,33900.0
2005-04-08 15:35:00,39.71,39.74,39.7,39.71,51900.0,28.3273,28.3487,28.3202,28.3273,51900.0
2005-04-08 15:40:00,39.74,39.75,39.73,39.73,37650.0,28.3487,28.3558,28.3416,28.3416,37650.0
2005-04-08 15:45:00,39.74,39.86,39.73,39.84,66300.0,28.3487,28.4343,28.3416,28.42,66300.0
2005-04-08 15:50:00,39.83,39.86,39.81,39.83,44100.0,28.4129,28.4343,28.3986,28.4129,44100.0
2005-04-08 15:55:00,39.83,39.83,39.74,39.75,46650.0,28.4129,28.4129,28.3487,28.3558,46650.0
2005-04-11 09:35:00,39.69,39.79,39.61,39.71,33750.0,28.313,28.3844,28.256,28.3273,33750.0
2005-04-11 09:40:00,39.67,39.68,39.62,39.64,26700.0,28.2988,28.3059,28.2631,28.2774,26700.0
2005-04-11 09:45:00,39.69,39.69,39.52,39.56,37200.0,28.313,28.313,28.1918,28.2203,37200.0
2005-04-11 09:50:00,39.55,39.61,39.55,39.61,15000.0,28.2132,28.256,28.2132,28.256,15000.0
2005-04-11 09:55:00,39.61,39.63,39.55,39.55,7500.0,28.256,28.2702,28.2132,28.2132,7500.0
2005-04-11 10:00:00,39.55,39.66,39.47,39.63,31800.0,28.2132,28.2916,28.1561,28.2702,31800.0
2005-04-11 10:05:00,39.65,39.65,39.6,39.62,13350.0,28.2845,28.2845,28.2488,28.2631,13350.0
2005-04-11 10:10:00,39.61,39.66,39.57,39.61,11250.0,28.256,28.2916,28.2274,28.256,11250.0
2005-04-11 10:15:00,39.61,39.72,39.61,39.71,23400.0,28.256,28.3344,28.256,28.3273,23400.0
2005-04-11 10:20:00,39.67,39.71,39.63,39.69,35250.0,28.2988,28.3273,28.2702,28.313,35250.0
2005-04-11 10:25:00,39.69,39.71,39.67,39.67,34950.0,28.313,28.3273,28.2988,28.2988,34950.0
2005-04-11 10:30:00,39.7,39.71,39.68,39.7,19050.0,28.3202,28.3273,28.3059,28.3202,19050.0
2005-04-11 10:35:00,39.7,39.77,39.7,39.71,60000.0,28.3202,28.3701,28.3202,28.3273,60000.0
2005-04-11 10:40:00,39.71,39.71,39.61,39.61,28050.0,28.3273,28.3273,28.256,28.256,28050.0
2005-04-11 10:45:00,39.61,39.69,39.6,39.6,11400.0,28.256,28.313,28.2488,28.2488,11400.0
2005-04-11 10:50:00,39.6,39.63,39.57,39.58,15600.0,28.2488,28.2702,28.2274,28.2346,15600.0
2005-04-11 10:55:00,39.57,39.59,39.5,39.58,14550.0,28.2274,28.2417,28.1775,28.2346,14550.0
2005-04-11 11:00:00,39.58,39.58,39.47,39.47,18450.0,28.2346,28.2346,28.1561,28.1561,18450.0
2005-04-11 11:05:00,39.47,39.47,39.39,39.43,34500.0,28.1561,28.1561,28.099,28.1276,34500.0
2005-04-11 11:10:00,39.43,39.44,39.42,39.42,23400.0,28.1276,28.1347,28.1204,28.1204,23400.0
2005-04-11 11:15:00,39.42,39.44,39.4,39.42,16650.0,28.1204,28.1347,28.1062,28.1204,16650.0
2005-04-11 11:20:00,39.41,39.41,39.37,39.39,14550.0,28.1133,28.1133,28.0848,28.099,14550.0
2005-04-11 11:25:00,39.39,39.43,39.38,39.43,8700.0,28.099,28.1276,28.0919,28.1276,8700.0
2005-04-11 11:30:00,39.43,39.43,39.34,39.4,18000.0,28.1276,28.1276,28.0634,28.1062,18000.0
2005-04-11 11:35:00,39.4,39.44,39.39,39.44,4050.0,28.1062,28.1347,28.099,28.1347,4050.0
2005-04-11 11:40:00,39.49,39.49,39.41,39.45,16350.0,28.1704,28.1704,28.1133,28.1418,16350.0
2005-04-11 11:45:00,39.42,39.46,39.4,39.41,3750.0,28.1204,28.149,28.1062,28.1133,3750.0
2005-04-11 11:50:00,39.41,39.45,39.41,39.45,13350.0,28.1133,28.1418,28.1133,28.1418,13350.0
2005-04-11 11:55:00,39.45,39.49,39.37,39.41,20400.0,28.1418,28.1704,28.0848,28.1133,20400.0
2005-04-11 12:00:00,39.41,39.49,39.41,39.47,7200.0,28.1133,28.1704,28.1133,28.1561,7200.0
2005-04-11 12:05:00,39.47,39.53,39.47,39.53,10950.0,28.1561,28.1989,28.1561,28.1989,10950.0
2005-04-11 12:10:00,39.53,39.55,39.51,39.54,24300.0,28.1989,28.2132,28.1846,28.206,24300.0
2005-04-11 12:15:00,39.55,39.55,39.51,39.52,19350.0,28.2132,28.2132,28.1846,28.1918,19350.0
2005-04-11 12:20:00,39.52,39.52,39.46,39.46,7650.0,28.1918,28.1918,28.149,28.149,7650.0
2005-04-11 12:25:00,39.46,39.49,39.41,39.49,23850.0,28.149,28.1704,28.1133,28.1704,23850.0
2005-04-11 12:30:00,39.49,39.58,39.49,39.53,33000.0,28.1704,28.2346,28.1704,28.1989,33000.0
2005-04-11 12:35:00,39.53,39.53,39.47,39.49,13950.0,28.1989,28.1989,28.1561,28.1704,13950.0
2005-04-11 12:40:00,39.5,39.55,39.5,39.55,20700.0,28.1775,28.2132,28.1775,28.2132,20700.0
2005-04-11 12:45:00,39.55,39.55,39.52,39.53,18600.0,28.2132,28.2132,28.1918,28.1989,18600.0
2005-04-11 12:50:00,39.53,39.57,39.52,39.57,42600.0,28.1989,28.2274,28.1918,28.2274,42600.0
2005-04-11 12:55:00,39.57,39.57,39.57,39.57,31200.0,28.2274,28.2274,28.2274,28.2274,31200.0
2005-04-11 13:00:00,39.57,39.63,39.57,39.61,35700.0,28.2274,28.2702,28.2274,28.256,35700.0
2005-04-11 13:05:00,39.61,39.61,39.61,39.61,6900.0,28.256,28.256,28.256,28.256,6900.0
2005-04-11 13:10:00,39.53,39.61,39.53,39.6,35400.0,28.1989,28.256,28.1989,28.2488,35400.0
2005-04-11 13:15:00,39.61,39.63,39.59,39.63,13500.0,28.256,28.2702,28.2417,28.2702,13500.0
2005-04-11 13:20:00,39.63,39.65,39.6,39.63,26700.0,28.2702,28.2845,28.2488,28.2702,26700.0
2005-04-11 13:25:00,39.64,39.66,39.63,39.63,37950.0,28.2774,28.2916,28.2702,28.2702,37950.0
2005-04-11 13:30:00,39.63,39.66,39.63,39.66,28350.0,28.2702,28.2916,28.2702,28.2916,28350.0
2005-04-11 13:35:00,39.66,39.68,39.66,39.67,6150.0,28.2916,28.3059,28.2916,28.2988,6150.0
2005-04-11 13:40:00,39.67,39.69,39.65,39.65,10500.0,28.2988,28.313,28.2845,28.2845,10500.0
2005-04-11 13:45:00,39.64,39.67,39.64,39.65,11100.0,28.2774,28.2988,28.2774,28.2845,11100.0
2005-04-11 13:50:00,39.65,39.68,39.64,39.67,27450.0,28.2845,28.3059,28.2774,28.2988,27450.0
2005-04-11 13:55:00,39.67,39.67,39.67,39.67,23100.0,28.2988,28.2988,28.2988,28.2988,23100.0
2005-04-11 14:00:00,39.67,39.75,39.67,39.71,18000.0,28.2988,28.3558,28.2988,28.3273,18000.0
2005-04-11 14:05:00,39.71,39.71,39.67,39.67,14700.0,28.3273,28.3273,28.2988,28.2988,14700.0
2005-04-11 14:10:00,39.67,39.67,39.67,39.67,10200.0,28.2988,28.2988,28.2988,28.2988,10200.0
2005-04-11 14:15:00,39.69,39.7,39.67,39.67,3750.0,28.313,28.3202,28.2988,28.2988,3750.0
2005-04-11 14:20:00,39.67,39.73,39.67,39.72,27450.0,28.2988,28.3416,28.2988,28.3344,27450.0
2005-04-11 14:25:00,39.72,39.75,39.72,39.74,17700.0,28.3344,28.3558,28.3344,28.3487,17700.0
2005-04-11 14:30:00,39.74,39.78,39.73,39.78,17550.0,28.3487,28.3772,28.3416,28.3772,17550.0
2005-04-11 14:35:00,39.78,39.83,39.78,39.79,10650.0,28.3772,28.4129,28.3772,28.3844,10650.0
2005-04-11 14:40:00,39.79,39.83,39.79,39.83,28950.0,28.3844,28.4129,28.3844,28.4129,28950.0
2005-04-11 14:45:00,39.81,39.87,39.81,39.87,18000.0,28.3986,28.4414,28.3986,28.4414,18000.0
2005-04-11 14:50:00,39.85,39.89,39.85,39.89,20550.0,28.4272,28.4557,28.4272,28.4557,20550.0
2005-04-11 14:55:00,39.89,39.91,39.89,39.89,19350.0,28.4557,28.47,28.4557,28.4557,19350.0
2005-04-11 15:00:00,39.89,39.9,39.86,39.86,26250.0,28.4557,28.4628,28.4343,28.4343,26250.0
2005-04-11 15:05:00,39.87,39.95,39.87,39.93,17700.0,28.4414,28.4985,28.4414,28.4842,17700.0
2005-04-11 15:10:00,39.92,39.99,39.91,39.97,49500.0,28.4771,28.527,28.47,28.5128,49500.0
2005-04-11 15:15:00,39.97,39.99,39.97,39.99,43950.0,28.5128,28.527,28.5128,28.527,43950.0
2005-04-11 15:20:00,39.98,39.99,39.95,39.95,51000.0,28.5199,28.527,28.4985,28.4985,51000.0
2005-04-11 15:25:00,39.94,39.98,39.93,39.98,52800.0,28.4914,28.5199,28.4842,28.5199,52800.0
2005-04-11 15:30:00,39.98,40.01,39.97,39.98,37050.0,28.5199,28.5413,28.5128,28.5199,37050.0
2005-04-11 15:35:00,39.98,40.02,39.98,40.0,33600.0,28.5199,28.5484,28.5199,28.5342,33600.0
2005-04-11 15:40:00,40.0,40.04,40.0,40.04,39150.0,28.5342,28.5627,28.5342,28.5627,39150.0
2005-04-11 15:45:00,40.04,40.07,40.04,40.07,25050.0,28.5627,28.5841,28.5627,28.5841,25050.0
2005-04-11 15:50:00,40.05,40.08,40.05,40.08,35700.0,28.5698,28.5912,28.5698,28.5912,35700.0
2005-04-11 15:55:00,40.08,40.08,40.07,40.08,37050.0,28.5912,28.5912,28.5841,28.5912,37050.0
2005-04-12 09:30:00,39.93,39.98,39.93,39.98,29700.0,28.4842,28.5199,28.4842,28.5199,29700.0
2005-04-12 09:35:00,39.98,39.98,39.93,39.95,17850.0,28.5199,28.5199,28.4842,28.4985,17850.0
2005-04-12 09:40:00,39.98,39.99,39.95,39.95,17100.0,28.5199,28.527,28.4985,28.4985,17100.0
2005-04-12 09:45:00,39.95,40.02,39.95,39.97,16500.0,28.4985,28.5484,28.4985,28.5128,16500.0
2005-04-12 09:50:00,39.97,39.97,39.93,39.93,20250.0,28.5128,28.5128,28.4842,28.4842,20250.0
2005-04-12 09:55:00,39.93,39.97,39.9,39.97,12750.0,28.4842,28.5128,28.4628,28.5128,12750.0
2005-04-12 10:00:00,40.0,40.02,39.96,40.0,10500.0,28.5342,28.5484,28.5056,28.5342,10500.0
2005-04-12 10:05:00,40.01,40.03,39.99,39.99,6450.0,28.5413,28.5556,28.527,28.527,6450.0
2005-04-12 10:10:00,39.97,39.98,39.9,39.97,11400.0,28.5128,28.5199,28.4628,28.5128,11400.0
2005-04-12 10:15:00,39.94,39.97,39.94,39.97,5700.0,28.4914,28.5128,28.4914,28.5128,5700.0
2005-04-12 10:20:00,39.98,40.0,39.98,39.99,5550.0,28.5199,28.5342,28.5199,28.527,5550.0
2005-04-12 10:25:00,39.99,39.99,39.91,39.93,6750.0,28.527,28.527,28.47,28.4842,6750.0
2005-04-12 10:30:00,39.94,39.95,39.9,39.9,28050.0,28.4914,28.4985,28.4628,28.4628,28050.0
2005-04-12 10:35:00,39.9,39.96,39.9,39.9,21450.0,28.4628,28.5056,28.4628,28.4628,21450.0
2005-04-12 10:40:00,39.9,39.91,39.85,39.85,23550.0,28.4628,28.47,28.4272,28.4272,23550.0
2005-04-12 10:45:00,39.85,39.93,39.85,39.85,18450.0,28.4272,28.4842,28.4272,28.4272,18450.0
2005-04-12 10:50:00,39.85,39.87,39.83,39.87,18150.0,28.4272,28.4414,28.4129,28.4414,18150.0
2005-04-12 10:55:00,39.87,39.91,39.87,39.91,5400.0,28.4414,28.47,28.4414,28.47,5400.0
2005-04-12 11:00:00,39.91,39.98,39.91,39.97,6150.0,28.47,28.5199,28.47,28.5128,6150.0
2005-04-12 11:05:00,39.97,39.99,39.97,39.99,1650.0,28.5128,28.527,28.5128,28.527,1650.0
2005-04-12 11:10:00,39.99,39.99,39.95,39.96,12000.0,28.527,28.527,28.4985,28.5056,12000.0
2005-04-12 11:15:00,39.96,39.99,39.96,39.98,10500.0,28.5056,28.527,28.5056,28.5199,10500.0
2005-04-12 11:20:00,39.99,40.03,39.98,40.03,12450.0,28.527,28.5556,28.5199,28.5556,12450.0
2005-04-12 11:25:00,40.03,40.03,40.01,40.01,4200.0,28.5556,28.5556,28.5413,28.5413,4200.0
2005-04-12 11:30:00,40.01,40.08,40.01,40.08,8100.0,28.5413,28.5912,28.5413,28.5912,8100.0
2005-04-12 11:35:00,40.07,40.09,40.05,40.09,17850.0,28.5841,28.5984,28.5698,28.5984,17850.0
2005-04-12 11:40:00,40.08,40.1,40.08,40.08,5850.0,28.5912,28.6055,28.5912,28.5912,5850.0
2005-04-12 11:45:00,40.07,40.08,40.04,40.08,11850.0,28.5841,28.5912,28.5627,28.5912,11850.0
2005-04-12 11:50:00,40.09,40.09,40.09,40.09,1050.0,28.5984,28.5984,28.5984,28.5984,1050.0
2005-04-12 11:55:00,40.07,40.07,40.05,40.07,26550.0,28.5841,28.5841,28.5698,28.5841,26550.0
2005-04-12 12:00:00,40.06,40.09,40.06,40.09,11850.0,28.577,28.5984,28.577,28.5984,11850.0
2005-04-12 12:05:00,40.09,40.13,40.09,40.13,9450.0,28.5984,28.6269,28.5984,28.6269,9450.0
2005-04-12 12:10:00,40.13,40.13,40.1,40.12,20550.0,28.6269,28.6269,28.6055,28.6198,20550.0
2005-04-12 12:15:00,40.11,40.11,40.1,40.1,21000.0,28.6126,28.6126,28.6055,28.6055,21000.0
2005-04-12 12:20:00,40.11,40.13,40.11,40.13,8100.0,28.6126,28.6269,28.6126,28.6269,8100.0
2005-04-12 12:25:00,40.13,40.13,40.12,40.13,6450.0,28.6269,28.6269,28.6198,28.6269,6450.0
2005-04-12 12:30:00,40.13,40.13,40.13,40.13,6600.0,28.6269,28.6269,28.6269,28.6269,6600.0
2005-04-12 12:35:00,40.13,40.13,40.13,40.13,16500.0,28.6269,28.6269,28.6269,28.6269,16500.0
2005-04-12 12:40:00,40.13,40.13,40.13,40.13,25050.0,28.6269,28.6269,28.6269,28.6269,25050.0
2005-04-12 12:45:00,40.13,40.14,40.11,40.11,18900.0,28.6269,28.634,28.6126,28.6126,18900.0
2005-04-12 12:50:00,40.12,40.12,40.1,40.1,3900.0,28.6198,28.6198,28.6055,28.6055,3900.0
2005-04-12 12:55:00,40.09,40.09,40.07,40.07,3750.0,28.5984,28.5984,28.5841,28.5841,3750.0
2005-04-12 13:00:00,40.07,40.08,40.01,40.02,7500.0,28.5841,28.5912,28.5413,28.5484,7500.0
2005-04-12 13:05:00,40.05,40.05,40.03,40.03,5100.0,28.5698,28.5698,28.5556,28.5556,5100.0
2005-04-12 13:10:00,40.03,40.03,40.0,40.03,19350.0,28.5556,28.5556,28.5342,28.5556,19350.0
2005-04-12 13:15:00,40.01,40.01,40.01,40.01,2850.0,28.5413,28.5413,28.5413,28.5413,2850.0
2005-04-12 13:20:00,40.01,40.01,40.0,40.01,10200.0,28.5413,28.5413,28.5342,28.5413,10200.0
2005-04-12 13:25:00,40.01,40.03,40.01,40.03,7650.0,28.5413,28.5556,28.5413,28.5556,7650.0
2005-04-12 13:30:00,40.02,40.02,40.01,40.01,11850.0,28.5484,28.5484,28.5413,28.5413,11850.0
2005-04-12 13:35:00,40.01,40.04,40.0,40.04,30900.0,28.5413,28.5627,28.5342,28.5627,30900.0
2005-04-12 13:40:00,40.02,40.02,40.0,40.0,15300.0,28.5484,28.5484,28.5342,28.5342,15300.0
2005-04-12 13:45:00,40.01,40.01,40.0,40.01,5550.0,28.5413,28.5413,28.5342,28.5413,5550.0
2005-04-12 13:50:00,40.01,40.05,40.0,40.05,11100.0,28.5413,28.5698,28.5342,28.5698,11100.0
2005-04-12 13:55:00,40.05,40.06,40.04,40.05,4050.0,28.5698,28.577,28.5627,28.5698,4050.0
2005-04-12 14:00:00,40.05,40.09,40.0,40.09,33900.0,28.5698,28.5984,28.5342,28.5984,33900.0
2005-04-12 14:05:00,40.1,40.12,40.05,40.12,13500.0,28.6055,28.6198,28.5698,28.6198,13500.0
2005-04-12 14:10:00,40.12,40.22,40.11,40.13,35700.0,28.6198,28.6911,28.6126,28.6269,35700.0
2005-04-12 14:15:00,40.13,40.27,40.13,40.27,31800.0,28.6269,28.7268,28.6269,28.7268,31800.0
2005-04-12 14:20:00,40.23,40.33,40.23,40.31,27300.0,28.6982,28.7696,28.6982,28.7553,27300.0
2005-04-12 14:25:00,40.31,40.37,40.31,40.31,32100.0,28.7553,28.7981,28.7553,28.7553,32100.0
2005-04-12 14:30:00,40.31,40.37,40.29,40.37,36600.0,28.7553,28.7981,28.741,28.7981,36600.0
2005-04-12 14:35:00,40.37,40.39,40.34,40.39,28350.0,28.7981,28.8124,28.7767,28.8124,28350.0
2005-04-12 14:40:00,40.4,40.52,40.4,40.5,27450.0,28.8195,28.9051,28.8195,28.8909,27450.0
2005-04-12 14:45:00,40.51,40.57,40.5,40.51,26850.0,28.898,28.9408,28.8909,28.898,26850.0
2005-04-12 14:50:00,40.53,40.58,40.53,40.56,8400.0,28.9123,28.9479,28.9123,28.9337,8400.0
2005-04-12 14:55:00,40.56,40.65,40.56,40.58,34500.0,28.9337,28.9979,28.9337,28.9479,34500.0
2005-04-12 15:00:00,40.58,40.65,40.57,40.64,18600.0,28.9479,28.9979,28.9408,28.9907,18600.0
2005-04-12 15:05:00,40.64,40.73,40.63,40.73,34050.0,28.9907,29.0549,28.9836,29.0549,34050.0
2005-04-12 15:10:00,40.71,40.71,40.63,40.63,25200.0,29.0407,29.0407,28.9836,28.9836,25200.0
2005-04-12 15:15:00,40.63,40.7,40.63,40.65,32250.0,28.9836,29.0335,28.9836,28.9979,32250.0
2005-04-12 15:20:00,40.68,40.68,40.67,40.67,6900.0,29.0193,29.0193,29.0121,29.0121,6900.0
2005-04-12 15:25:00,40.67,40.73,40.67,40.69,20850.0,29.0121,29.0549,29.0121,29.0264,20850.0
2005-04-12 15:30:00,40.69,40.78,40.68,40.76,37650.0,29.0264,29.0906,29.0193,29.0763,37650.0
2005-04-12 15:35:00,40.77,40.8,40.76,40.76,67200.0,29.0835,29.1049,29.0763,29.0763,67200.0
2005-04-12 15:40:00,40.73,40.74,40.72,40.74,26400.0,29.0549,29.0621,29.0478,29.0621,26400.0
2005-04-12 15:45:00,40.72,40.75,40.72,40.74,29100.0,29.0478,29.0692,29.0478,29.0621,29100.0
2005-04-12 15:50:00,40.73,40.79,40.73,40.77,31050.0,29.0549,29.0977,29.0549,29.0835,31050.0
2005-04-12 15:55:00,40.77,40.77,40.77,40.77,61950.0,29.0835,29.0835,29.0835,29.0835,61950.0
2005-04-13 09:30:00,40.77,40.77,40.75,40.75,9300.0,29.0835,29.0835,29.0692,29.0692,9300.0
2005-04-13 09:35:00,40.75,40.75,40.53,40.54,9000.0,29.0692,29.0692,28.9123,28.9194,9000.0
2005-04-13 09:40:00,40.53,40.53,40.47,40.47,10650.0,28.9123,28.9123,28.8695,28.8695,10650.0
2005-04-13 09:45:00,40.47,40.61,40.47,40.6,19050.0,28.8695,28.9693,28.8695,28.9622,19050.0
2005-04-13 09:50:00,40.61,40.61,40.49,40.49,8700.0,28.9693,28.9693,28.8837,28.8837,8700.0
2005-04-13 09:55:00,40.49,40.51,40.47,40.5,9600.0,28.8837,28.898,28.8695,28.8909,9600.0
2005-04-13 10:00:00,40.48,40.5,40.47,40.47,12600.0,28.8766,28.8909,28.8695,28.8695,12600.0
2005-04-13 10:05:00,40.47,40.48,40.43,40.43,18450.0,28.8695,28.8766,28.8409,28.8409,18450.0
2005-04-13 10:10:00,40.43,40.43,40.38,40.39,9600.0,28.8409,28.8409,28.8052,28.8124,9600.0
2005-04-13 10:15:00,40.38,40.4,40.37,40.38,6900.0,28.8052,28.8195,28.7981,28.8052,6900.0
2005-04-13 10:20:00,40.37,40.46,40.37,40.44,8550.0,28.7981,28.8623,28.7981,28.8481,8550.0
2005-04-13 10:25:00,40.41,40.41,40.4,40.4,1200.0,28.8267,28.8267,28.8195,28.8195,1200.0
2005-04-13 10:30:00,40.39,40.48,40.39,40.48,25200.0,28.8124,28.8766,28.8124,28.8766,25200.0
2005-04-13 10:35:00,40.47,40.48,40.37,40.4,19200.0,28.8695,28.8766,28.7981,28.8195,19200.0
2005-04-13 10:40:00,40.4,40.43,40.4,40.41,8550.0,28.8195,28.8409,28.8195,28.8267,8550.0
2005-04-13 10:45:00,40.41,40.41,40.37,40.37,5850.0,28.8267,28.8267,28.7981,28.7981,5850.0
2005-04-13 10:50:00,40.37,40.37,40.33,40.33,12000.0,28.7981,28.7981,28.7696,28.7696,12000.0
2005-04-13 10:55:00,40.33,40.39,40.33,40.39,16350.0,28.7696,28.8124,28.7696,28.8124,16350.0
2005-04-13 11:00:00,40.39,40.39,40.33,40.33,16800.0,28.8124,28.8124,28.7696,28.7696,16800.0
2005-04-13 11:05:00,40.33,40.34,40.27,40.27,25650.0,28.7696,28.7767,28.7268,28.7268,25650.0
2005-04-13 11:10:00,40.27,40.28,40.21,40.27,15450.0,28.7268,28.7339,28.684,28.7268,15450.0
2005-04-13 11:15:00,40.25,40.33,40.25,40.33,13950.0,28.7125,28.7696,28.7125,28.7696,13950.0
2005-04-13 11:20:00,40.33,40.33,40.27,40.27,8550.0,28.7696,28.7696,28.7268,28.7268,8550.0
2005-04-13 11:25:00,40.27,40.27,40.2,40.27,22050.0,28.7268,28.7268,28.6768,28.7268,22050.0
2005-04-13 11:30:00,40.25,40.29,40.25,40.28,8700.0,28.7125,28.741,28.7125,28.7339,8700.0
2005-04-13 11:35:00,40.29,40.36,40.29,40.31,8700.0,28.741,28.791,28.741,28.7553,8700.0
2005-04-13 11:40:00,40.29,40.33,40.29,40.31,6000.0,28.741,28.7696,28.741,28.7553,6000.0
2005-04-13 11:45:00,40.32,40.33,40.32,40.33,4200.0,28.7624,28.7696,28.7624,28.7696,4200.0
2005-04-13 11:50:00,40.31,40.31,40.27,40.27,20100.0,28.7553,28.7553,28.7268,28.7268,20100.0
2005-04-13 11:55:00,40.26,40.33,40.26,40.31,25500.0,28.7196,28.7696,28.7196,28.7553,25500.0
2005-04-13 12:00:00,40.3,40.3,40.24,40.26,19350.0,28.7482,28.7482,28.7054,28.7196,19350.0
2005-04-13 12:05:00,40.25,40.26,40.24,40.24,3000.0,28.7125,28.7196,28.7054,28.7054,3000.0
2005-04-13 12:10:00,40.24,40.29,40.24,40.24,15300.0,28.7054,28.741,28.7054,28.7054,15300.0
2005-04-13 12:15:00,40.24,40.26,40.23,40.23,9000.0,28.7054,28.7196,28.6982,28.6982,9000.0
2005-04-13 12:20:00,40.23,40.31,40.23,40.28,14850.0,28.6982,28.7553,28.6982,28.7339,14850.0
2005-04-13 12:25:00,40.27,40.29,40.27,40.29,5850.0,28.7268,28.741,28.7268,28.741,5850.0
2005-04-13 12:30:00,40.27,40.28,40.27,40.28,16500.0,28.7268,28.7339,28.7268,28.7339,16500.0
2005-04-13 12:35:00,40.29,40.33,40.27,40.27,9150.0,28.741,28.7696,28.7268,28.7268,9150.0
2005-04-13 12:40:00,40.27,40.27,40.24,40.24,10050.0,28.7268,28.7268,28.7054,28.7054,10050.0
2005-04-13 12:45:00,40.24,40.25,40.23,40.25,23100.0,28.7054,28.7125,28.6982,28.7125,23100.0
2005-04-13 12:50:00,40.24,40.31,40.24,40.29,8400.0,28.7054,28.7553,28.7054,28.741,8400.0
2005-04-13 12:55:00,40.28,40.31,40.27,40.31,6600.0,28.7339,28.7553,28.7268,28.7553,6600.0
2005-04-13 13:00:00,40.31,40.31,40.25,40.25,5700.0,28.7553,28.7553,28.7125,28.7125,5700.0
2005-04-13 13:05:00,40.25,40.27,40.24,40.24,6000.0,28.7125,28.7268,28.7054,28.7054,6000.0
2005-04-13 13:10:00,40.23,40.25,40.23,40.25,17850.0,28.6982,28.7125,28.6982,28.7125,17850.0
2005-04-13 13:15:00,40.25,40.27,40.21,40.21,20400.0,28.7125,28.7268,28.684,28.684,20400.0
2005-04-13 13:20:00,40.19,40.19,40.08,40.09,22500.0,28.6697,28.6697,28.5912,28.5984,22500.0
2005-04-13 13:25:00,40.09,40.1,40.03,40.1,9900.0,28.5984,28.6055,28.5556,28.6055,9900.0
2005-04-13 13:30:00,40.1,40.12,40.05,40.07,6450.0,28.6055,28.6198,28.5698,28.5841,6450.0
2005-04-13 13:35:00,40.09,40.09,40.03,40.06,6150.0,28.5984,28.5984,28.5556,28.577,6150.0
2005-04-13 13:40:00,40.06,40.07,40.0,40.0,11400.0,28.577,28.5841,28.5342,28.5342,11400.0
2005-04-13 13:45:00,40.0,40.01,39.91,39.95,17550.0,28.5342,28.5413,28.47,28.4985,17550.0
2005-04-13 13:50:00,39.92,39.92,39.87,39.87,6450.0,28.4771,28.4771,28.4414,28.4414,6450.0
2005-04-13 13:55:00,39.88,39.92,39.88,39.92,5400.0,28.4486,28.4771,28.4486,28.4771,5400.0
2005-04-13 14:00:00,39.93,40.02,39.93,40.02,13500.0,28.4842,28.5484,28.4842,28.5484,13500.0
2005-04-13 14:05:00,40.01,40.01,39.99,40.01,5550.0,28.5413,28.5413,28.527,28.5413,5550.0
2005-04-13 14:10:00,39.99,39.99,39.95,39.95,9900.0,28.527,28.527,28.4985,28.4985,9900.0
2005-04-13 14:15:00,39.97,40.02,39.97,40.0,13200.0,28.5128,28.5484,28.5128,28.5342,13200.0
2005-04-13 14:20:00,40.0,40.03,40.0,40.03,6300.0,28.5342,28.5556,28.5342,28.5556,6300.0
2005-04-13 14:25:00,40.04,40.06,40.03,40.04,3600.0,28.5627,28.577,28.5556,28.5627,3600.0
2005-04-13 14:30:00,40.04,40.04,39.96,39.98,17250.0,28.5627,28.5627,28.5056,28.5199,17250.0
2005-04-13 14:35:00,39.98,40.04,39.97,39.97,14850.0,28.5199,28.5627,28.5128,28.5128,14850.0
2005-04-13 14:40:00,39.98,39.98,39.95,39.97,2850.0,28.5199,28.5199,28.4985,28.5128,2850.0
2005-04-13 14:45:00,39.97,39.97,39.91,39.91,11700.0,28.5128,28.5128,28.47,28.47,11700.0
2005-04-13 14:50:00,39.91,39.93,39.9,39.9,22350.0,28.47,28.4842,28.4628,28.4628,22350.0
2005-04-13 14:55:00,39.91,39.93,39.87,39.92,16800.0,28.47,28.4842,28.4414,28.4771,16800.0
2005-04-13 15:00:00,39.93,39.93,39.87,39.89,18150.0,28.4842,28.4842,28.4414,28.4557,18150.0
2005-04-13 15:05:00,39.89,39.9,39.87,39.89,15000.0,28.4557,28.4628,28.4414,28.4557,15000.0
2005-04-13 15:10:00,39.89,39.89,39.83,39.85,12900.0,28.4557,28.4557,28.4129,28.4272,12900.0
2005-04-13 15:15:00,39.85,39.87,39.82,39.82,20550.0,28.4272,28.4414,28.4058,28.4058,20550.0
2005-04-13 15:20:00,39.82,39.83,39.74,39.77,18750.0,28.4058,28.4129,28.3487,28.3701,18750.0
2005-04-13 15:25:00,39.77,39.81,39.75,39.75,12450.0,28.3701,28.3986,28.3558,28.3558,12450.0
2005-04-13 15:30:00,39.75,39.75,39.67,39.7,28200.0,28.3558,28.3558,28.2988,28.3202,28200.0
2005-04-13 15:35:00,39.7,39.71,39.67,39.67,20550.0,28.3202,28.3273,28.2988,28.2988,20550.0
2005-04-13 15:40:00,39.67,39.69,39.67,39.67,54000.0,28.2988,28.313,28.2988,28.2988,54000.0
2005-04-13 15:45:00,39.67,39.73,39.67,39.73,24750.0,28.2988,28.3416,28.2988,28.3416,24750.0
2005-04-13 15:50:00,39.72,39.73,39.67,39.67,22500.0,28.3344,28.3416,28.2988,28.2988,22500.0
2005-04-13 15:55:00,39.67,39.81,39.67,39.81,25050.0,28.2988,28.3986,28.2988,28.3986,25050.0
2005-04-14 09:30:00,39.7,39.73,39.51,39.73,21600.0,28.3202,28.3416,28.1846,28.3416,21600.0
2005-04-14 09:35:00,39.67,39.67,39.51,39.56,7200.0,28.2988,28.2988,28.1846,28.2203,7200.0
2005-04-14 09:40:00,39.53,39.69,39.53,39.69,21150.0,28.1989,28.313,28.1989,28.313,21150.0
2005-04-14 09:45:00,39.7,39.75,39.63,39.73,17100.0,28.3202,28.3558,28.2702,28.3416,17100.0
2005-04-14 09:50:00,39.73,39.77,39.73,39.77,20100.0,28.3416,28.3701,28.3416,28.3701,20100.0
2005-04-14 09:55:00,39.76,39.9,39.75,39.77,33900.0,28.363,28.4628,28.3558,28.3701,33900.0
2005-04-14 10:00:00,39.77,39.85,39.77,39.83,26400.0,28.3701,28.4272,28.3701,28.4129,26400.0
2005-04-14 10:05:00,39.83,39.83,39.7,39.74,39750.0,28.4129,28.4129,28.3202,28.3487,39750.0
2005-04-14 10:10:00,39.73,39.81,39.73,39.74,40950.0,28.3416,28.3986,28.3416,28.3487,40950.0
2005-04-14 10:15:00,39.75,39.82,39.73,39.77,32250.0,28.3558,28.4058,28.3416,28.3701,32250.0
2005-04-14 10:20:00,39.76,39.87,39.74,39.82,19350.0,28.363,28.4414,28.3487,28.4058,19350.0
2005-04-14 10:25:00,39.81,39.82,39.73,39.74,7800.0,28.3986,28.4058,28.3416,28.3487,7800.0
2005-04-14 10:30:00,39.74,39.74,39.63,39.63,15750.0,28.3487,28.3487,28.2702,28.2702,15750.0
2005-04-14 10:35:00,39.63,39.63,39.55,39.57,22950.0,28.2702,28.2702,28.2132,28.2274,22950.0
2005-04-14 10:40:00,39.57,39.57,39.53,39.55,20850.0,28.2274,28.2274,28.1989,28.2132,20850.0
2005-04-14 10:45:00,39.55,39.71,39.55,39.71,37650.0,28.2132,28.3273,28.2132,28.3273,37650.0
2005-04-14 10:50:00,39.71,39.73,39.6,39.6,14700.0,28.3273,28.3416,28.2488,28.2488,14700.0
2005-04-14 10:55:00,39.64,39.68,39.63,39.65,9450.0,28.2774,28.3059,28.2702,28.2845,9450.0
2005-04-14 11:00:00,39.65,39.7,39.59,39.62,8400.0,28.2845,28.3202,28.2417,28.2631,8400.0
2005-04-14 11:05:00,39.62,39.75,39.62,39.75,9900.0,28.2631,28.3558,28.2631,28.3558,9900.0
2005-04-14 11:10:00,39.77,39.8,39.68,39.68,12000.0,28.3701,28.3915,28.3059,28.3059,12000.0
2005-04-14 11:15:00,39.68,39.68,39.63,39.63,16050.0,28.3059,28.3059,28.2702,28.2702,16050.0
2005-04-14 11:20:00,39.63,39.65,39.6,39.6,4500.0,28.2702,28.2845,28.2488,28.2488,4500.0
2005-04-14 11:25:00,39.55,39.55,39.53,39.53,12300.0,28.2132,28.2132,28.1989,28.1989,12300.0
2005-04-14 11:30:00,39.53,39.53,39.43,39.53,39450.0,28.1989,28.1989,28.1276,28.1989,39450.0
2005-04-14 11:35:00,39.5,39.54,39.5,39.53,19650.0,28.1775,28.206,28.1775,28.1989,19650.0
2005-04-14 11:40:00,39.53,39.55,39.53,39.53,10200.0,28.1989,28.2132,28.1989,28.1989,10200.0
2005-04-14 11:45:00,39.53,39.59,39.53,39.53,10200.0,28.1989,28.2417,28.1989,28.1989,10200.0
2005-04-14 11:50:00,39.53,39.54,39.47,39.48,13200.0,28.1989,28.206,28.1561,28.1632,13200.0
2005-04-14 11:55:00,39.49,39.49,39.44,39.46,6750.0,28.1704,28.1704,28.1347,28.149,6750.0
2005-04-14 12:00:00,39.47,39.48,39.45,39.47,15150.0,28.1561,28.1632,28.1418,28.1561,15150.0
2005-04-14 12:05:00,39.48,39.5,39.41,39.42,5700.0,28.1632,28.1775,28.1133,28.1204,5700.0
2005-04-14 12:10:00,39.42,39.42,39.39,39.4,27300.0,28.1204,28.1204,28.099,28.1062,27300.0
2005-04-14 12:15:00,39.39,39.4,39.39,39.39,6150.0,28.099,28.1062,28.099,28.099,6150.0
2005-04-14 12:20:00,39.39,39.39,39.28,39.29,15600.0,28.099,28.099,28.0206,28.0277,15600.0
2005-04-14 12:25:00,39.29,39.32,39.29,39.3,12750.0,28.0277,28.0491,28.0277,28.0348,12750.0
2005-04-14 12:30:00,39.3,39.41,39.3,39.38,8850.0,28.0348,28.1133,28.0348,28.0919,8850.0
2005-04-14 12:35:00,39.38,39.4,39.37,39.37,5250.0,28.0919,28.1062,28.0848,28.0848,5250.0
2005-04-14 12:40:00,39.35,39.41,39.33,39.34,13350.0,28.0705,28.1133,28.0562,28.0634,13350.0
2005-04-14 12:45:00,39.34,39.37,39.33,39.36,10350.0,28.0634,28.0848,28.0562,28.0776,10350.0
2005-04-14 12:50:00,39.35,39.35,39.32,39.33,7350.0,28.0705,28.0705,28.0491,28.0562,7350.0
2005-04-14 12:55:00,39.33,39.34,39.32,39.33,12150.0,28.0562,28.0634,28.0491,28.0562,12150.0
2005-04-14 13:00:00,39.34,39.37,39.32,39.34,5400.0,28.0634,28.0848,28.0491,28.0634,5400.0
2005-04-14 13:05:00,39.35,39.35,39.29,39.29,16650.0,28.0705,28.0705,28.0277,28.0277,16650.0
2005-04-14 13:10:00,39.29,39.29,39.2,39.2,15300.0,28.0277,28.0277,27.9635,27.9635,15300.0
2005-04-14 13:15:00,39.2,39.22,39.15,39.16,23850.0,27.9635,27.9778,27.9278,27.935,23850.0
2005-04-14 13:20:00,39.15,39.15,39.12,39.13,19950.0,27.9278,27.9278,27.9064,27.9136,19950.0
2005-04-14 13:25:00,39.13,39.13,39.03,39.03,27300.0,27.9136,27.9136,27.8422,27.8422,27300.0
2005-04-14 13:30:00,39.03,39.03,38.9,38.9,39150.0,27.8422,27.8422,27.7495,27.7495,39150.0
2005-04-14 13:35:00,38.9,39.05,38.86,39.03,29400.0,27.7495,27.8565,27.721,27.8422,29400.0
2005-04-14 13:40:00,39.03,39.03,38.91,38.93,12750.0,27.8422,27.8422,27.7566,27.7709,12750.0
2005-04-14 13:45:00,38.93,38.99,38.93,38.98,24000.0,27.7709,27.8137,27.7709,27.8066,24000.0
2005-04-14 13:50:00,39.01,39.07,39.01,39.04,9150.0,27.828,27.8708,27.828,27.8494,9150.0
2005-04-14 13:55:00,39.06,39.11,39.06,39.1,15150.0,27.8636,27.8993,27.8636,27.8922,15150.0
2005-04-14 14:00:00,39.09,39.09,39.0,39.0,12450.0,27.885,27.885,27.8208,27.8208,12450.0
2005-04-14 14:05:00,38.99,39.04,38.99,39.03,9000.0,27.8137,27.8494,27.8137,27.8422,9000.0
2005-04-14 14:10:00,39.02,39.08,39.01,39.01,10500.0,27.8351,27.8779,27.828,27.828,10500.0
2005-04-14 14:15:00,39.0,39.09,39.0,39.07,12600.0,27.8208,27.885,27.8208,27.8708,12600.0
2005-04-14 14:20:00,39.08,39.11,39.08,39.09,14400.0,27.8779,27.8993,27.8779,27.885,14400.0
2005-04-14 14:25:00,39.09,39.1,39.07,39.1,15000.0,27.885,27.8922,27.8708,27.8922,15000.0
2005-04-14 14:30:00,39.11,39.13,39.07,39.07,29700.0,27.8993,27.9136,27.8708,27.8708,29700.0
2005-04-14 14:35:00,39.07,39.07,38.98,39.01,21900.0,27.8708,27.8708,27.8066,27.828,21900.0
2005-04-14 14:40:00,39.02,39.02,38.99,38.99,28050.0,27.8351,27.8351,27.8137,27.8137,28050.0
2005-04-14 14:45:00,38.99,39.06,38.99,39.04,23250.0,27.8137,27.8636,27.8137,27.8494,23250.0
2005-04-14 14:50:00,39.03,39.03,38.97,38.99,23850.0,27.8422,27.8422,27.7994,27.8137,23850.0
2005-04-14 14:55:00,38.99,39.02,38.95,38.99,27450.0,27.8137,27.8351,27.7852,27.8137,27450.0
2005-04-14 15:00:00,38.99,38.99,38.94,38.94,15450.0,27.8137,27.8137,27.778,27.778,15450.0
2005-04-14 15:05:00,38.96,38.97,38.89,38.89,9000.0,27.7923,27.7994,27.7424,27.7424,9000.0
2005-04-14 15:10:00,38.88,39.0,38.88,38.93,27750.0,27.7352,27.8208,27.7352,27.7709,27750.0
2005-04-14 15:15:00,38.93,38.95,38.89,38.94,30300.0,27.7709,27.7852,27.7424,27.778,30300.0
2005-04-14 15:20:00,38.94,38.97,38.9,38.9,35700.0,27.778,27.7994,27.7495,27.7495,35700.0
2005-04-14 15:25:00,38.88,38.88,38.86,38.88,49650.0,27.7352,27.7352,27.721,27.7352,49650.0
2005-04-14 15:30:00,38.87,38.9,38.87,38.89,24000.0,27.7281,27.7495,27.7281,27.7424,24000.0
2005-04-14 15:35:00,38.89,38.89,38.81,38.83,32400.0,27.7424,27.7424,27.6853,27.6996,32400.0
2005-04-14 15:40:00,38.83,38.83,38.73,38.74,57600.0,27.6996,27.6996,27.6282,27.6353,57600.0
2005-04-14 15:45:00,38.73,38.73,38.57,38.59,88950.0,27.6282,27.6282,27.5141,27.5283,88950.0
2005-04-14 15:50:00,38.59,38.59,38.55,38.55,53700.0,27.5283,27.5283,27.4998,27.4998,53700.0
2005-04-14 15:55:00,38.55,38.65,38.55,38.64,37050.0,27.4998,27.5711,27.4998,27.564,37050.0
2005-04-15 09:40:00,38.27,38.31,38.27,38.27,75150.0,27.3001,27.3286,27.3001,27.3001,75150.0
2005-04-15 09:45:00,38.27,38.27,37.93,38.04,61350.0,27.3001,27.3001,27.0575,27.136,61350.0
2005-04-15 09:50:00,38.09,38.2,38.09,38.15,28800.0,27.1717,27.2501,27.1717,27.2145,28800.0
2005-04-15 09:55:00,38.13,38.13,38.0,38.1,31350.0,27.2002,27.2002,27.1075,27.1788,31350.0
2005-04-15 10:00:00,38.11,38.2,38.1,38.17,31650.0,27.1859,27.2501,27.1788,27.2287,31650.0
2005-04-15 10:05:00,38.17,38.31,38.15,38.25,52350.0,27.2287,27.3286,27.2145,27.2858,52350.0
2005-04-15 10:10:00,38.3,38.33,38.2,38.2,35400.0,27.3215,27.3429,27.2501,27.2501,35400.0
2005-04-15 10:15:00,38.23,38.31,38.23,38.29,25650.0,27.2715,27.3286,27.2715,27.3143,25650.0
2005-04-15 10:20:00,38.29,38.38,38.26,38.33,28800.0,27.3143,27.3785,27.2929,27.3429,28800.0
2005-04-15 10:25:00,38.36,38.4,38.31,38.4,47550.0,27.3643,27.3928,27.3286,27.3928,47550.0
2005-04-15 10:30:00,38.37,38.44,38.31,38.31,92400.0,27.3714,27.4213,27.3286,27.3286,92400.0
2005-04-15 10:35:00,38.31,38.4,38.29,38.32,27750.0,27.3286,27.3928,27.3143,27.3357,27750.0
2005-04-15 10:40:00,38.31,38.4,38.26,38.26,22950.0,27.3286,27.3928,27.2929,27.2929,22950.0
2005-04-15 10:45:00,38.26,38.35,38.25,38.31,18000.0,27.2929,27.3571,27.2858,27.3286,18000.0
2005-04-15 10:50:00,38.31,38.43,38.31,38.35,11250.0,27.3286,27.4142,27.3286,27.3571,11250.0
2005-04-15 10:55:00,38.37,38.45,38.37,38.39,11400.0,27.3714,27.4285,27.3714,27.3857,11400.0
2005-04-15 11:00:00,38.41,38.41,38.2,38.26,26250.0,27.3999,27.3999,27.2501,27.2929,26250.0
2005-04-15 11:05:00,38.26,38.34,38.24,38.3,22350.0,27.2929,27.35,27.2787,27.3215,22350.0
2005-04-15 11:10:00,38.32,38.4,38.31,38.37,47250.0,27.3357,27.3928,27.3286,27.3714,47250.0
2005-04-15 11:15:00,38.38,38.42,38.36,38.42,22200.0,27.3785,27.4071,27.3643,27.4071,22200.0
2005-04-15 11:20:00,38.41,38.42,38.29,38.29,14100.0,27.3999,27.4071,27.3143,27.3143,14100.0
2005-04-15 11:25:00,38.29,38.31,38.27,38.29,13950.0,27.3143,27.3286,27.3001,27.3143,13950.0
2005-04-15 11:30:00,38.3,38.3,38.26,38.29,16650.0,27.3215,27.3215,27.2929,27.3143,16650.0
2005-04-15 11:35:00,38.29,38.29,38.2,38.2,33900.0,27.3143,27.3143,27.2501,27.2501,33900.0
2005-04-15 11:40:00,38.2,38.24,38.14,38.23,24900.0,27.2501,27.2787,27.2073,27.2715,24900.0
2005-04-15 11:45:00,38.23,38.26,38.15,38.25,20400.0,27.2715,27.2929,27.2145,27.2858,20400.0
2005-04-15 11:50:00,38.24,38.24,38.19,38.21,9000.0,27.2787,27.2787,27.243,27.2573,9000.0
2005-04-15 11:55:00,38.2,38.27,38.17,38.27,18750.0,27.2501,27.3001,27.2287,27.3001,18750.0
2005-04-15 12:00:00,38.27,38.27,38.21,38.27,12600.0,27.3001,27.3001,27.2573,27.3001,12600.0
2005-04-15 12:05:00,38.26,38.27,38.24,38.26,27750.0,27.2929,27.3001,27.2787,27.2929,27750.0
2005-04-15 12:10:00,38.26,38.26,38.18,38.24,12750.0,27.2929,27.2929,27.2359,27.2787,12750.0
2005-04-15 12:15:00,38.25,38.25,38.06,38.09,14700.0,27.2858,27.2858,27.1503,27.1717,14700.0
2005-04-15 12:20:00,38.11,38.14,38.07,38.07,6600.0,27.1859,27.2073,27.1574,27.1574,6600.0
2005-04-15 12:25:00,38.07,38.07,37.97,38.0,12150.0,27.1574,27.1574,27.0861,27.1075,12150.0
2005-04-15 12:30:00,38.01,38.06,37.98,38.05,7950.0,27.1146,27.1503,27.0932,27.1431,7950.0
2005-04-15 12:35:00,38.01,38.15,38.01,38.12,6000.0,27.1146,27.2145,27.1146,27.1931,6000.0
2005-04-15 12:40:00,38.11,38.17,38.11,38.17,8700.0,27.1859,27.2287,27.1859,27.2287,8700.0
2005-04-15 12:45:00,38.18,38.23,38.17,38.21,3750.0,27.2359,27.2715,27.2287,27.2573,3750.0
2005-04-15 12:50:00,38.19,38.19,38.08,38.1,20250.0,27.243,27.243,27.1645,27.1788,20250.0
2005-04-15 12:55:00,38.07,38.09,38.0,38.01,17400.0,27.1574,27.1717,27.1075,27.1146,17400.0
2005-04-15 13:00:00,38.01,38.03,38.0,38.03,18150.0,27.1146,27.1289,27.1075,27.1289,18150.0
2005-04-15 13:05:00,38.03,38.06,38.02,38.02,11700.0,27.1289,27.1503,27.1217,27.1217,11700.0
2005-04-15 13:10:00,38.03,38.13,38.02,38.09,10800.0,27.1289,27.2002,27.1217,27.1717,10800.0
2005-04-15 13:15:00,38.09,38.13,38.09,38.11,7050.0,27.1717,27.2002,27.1717,27.1859,7050.0
2005-04-15 13:20:00,38.11,38.16,38.11,38.16,8700.0,27.1859,27.2216,27.1859,27.2216,8700.0
2005-04-15 13:25:00,38.19,38.2,38.17,38.18,23250.0,27.243,27.2501,27.2287,27.2359,23250.0
2005-04-15 13:30:00,38.18,38.18,38.14,38.17,7800.0,27.2359,27.2359,27.2073,27.2287,7800.0
2005-04-15 13:35:00,38.19,38.19,38.15,38.19,5100.0,27.243,27.243,27.2145,27.243,5100.0
2005-04-15 13:40:00,38.18,38.21,38.18,38.19,9300.0,27.2359,27.2573,27.2359,27.243,9300.0
2005-04-15 13:45:00,38.19,38.19,38.1,38.1,4950.0,27.243,27.243,27.1788,27.1788,4950.0
2005-04-15 13:50:00,38.07,38.1,38.07,38.09,6600.0,27.1574,27.1788,27.1574,27.1717,6600.0
2005-04-15 13:55:00,38.09,38.09,38.01,38.04,24750.0,27.1717,27.1717,27.1146,27.136,24750.0
2005-04-15 14:00:00,38.05,38.07,38.04,38.05,11100.0,27.1431,27.1574,27.136,27.1431,11100.0
2005-04-15 14:05:00,38.07,38.11,38.07,38.09,12600.0,27.1574,27.1859,27.1574,27.1717,12600.0
2005-04-15 14:10:00,38.07,38.14,38.07,38.11,48300.0,27.1574,27.2073,27.1574,27.1859,48300.0
2005-04-15 14:15:00,38.17,38.27,38.17,38.22,24600.0,27.2287,27.3001,27.2287,27.2644,24600.0
2005-04-15 14:20:00,38.22,38.26,38.14,38.14,14550.0,27.2644,27.2929,27.2073,27.2073,14550.0
2005-04-15 14:25:00,38.13,38.13,38.09,38.09,9750.0,27.2002,27.2002,27.1717,27.1717,9750.0
2005-04-15 14:30:00,38.05,38.07,38.01,38.01,13950.0,27.1431,27.1574,27.1146,27.1146,13950.0
2005-04-15 14:35:00,38.0,38.01,37.93,37.96,21000.0,27.1075,27.1146,27.0575,27.0789,21000.0
2005-04-15 14:40:00,37.96,38.03,37.96,38.02,15900.0,27.0789,27.1289,27.0789,27.1217,15900.0
2005-04-15 14:45:00,38.02,38.1,38.02,38.07,8550.0,27.1217,27.1788,27.1217,27.1574,8550.0
2005-04-15 14:50:00,38.04,38.07,38.03,38.03,13800.0,27.136,27.1574,27.1289,27.1289,13800.0
2005-04-15 14:55:00,38.03,38.1,37.97,38.1,32550.0,27.1289,27.1788,27.0861,27.1788,32550.0
2005-04-15 15:00:00,38.1,38.16,38.06,38.06,20700.0,27.1788,27.2216,27.1503,27.1503,20700.0
2005-04-15 15:05:00,38.07,38.07,37.99,38.01,21000.0,27.1574,27.1574,27.1003,27.1146,21000.0
2005-04-15 15:10:00,38.01,38.06,38.0,38.01,28050.0,27.1146,27.1503,27.1075,27.1146,28050.0
2005-04-15 15:15:00,38.01,38.03,37.89,37.91,15600.0,27.1146,27.1289,27.029,27.0433,15600.0
2005-04-15 15:20:00,37.9,37.91,37.87,37.87,26400.0,27.0361,27.0433,27.0147,27.0147,26400.0
2005-04-15 15:25:00,37.88,37.97,37.88,37.93,17100.0,27.0219,27.0861,27.0219,27.0575,17100.0
2005-04-15 15:30:00,37.95,38.08,37.95,37.99,43200.0,27.0718,27.1645,27.0718,27.1003,43200.0
2005-04-15 15:35:00,37.99,38.04,37.95,37.97,37950.0,27.1003,27.136,27.0718,27.0861,37950.0
2005-04-15 15:40:00,37.96,38.05,37.96,38.03,33900.0,27.0789,27.1431,27.0789,27.1289,33900.0
2005-04-15 15:45:00,38.04,38.04,37.95,38.0,77550.0,27.136,27.136,27.0718,27.1075,77550.0
2005-04-15 15:50:00,38.0,38.06,37.98,38.06,90000.0,27.1075,27.1503,27.0932,27.1503,90000.0
2005-04-15 15:55:00,38.06,38.09,38.05,38.09,57750.0,27.1503,27.1717,27.1431,27.1717,57750.0
2005-04-18 09:30:00,39.17,39.17,39.17,39.17,0.0,27.9421,27.9421,27.9421,27.9421,0.0
2005-04-18 09:35:00,39.17,39.33,38.78,38.78,236550.0,27.9421,28.0562,27.6639,27.6639,236550.0
2005-04-18 09:40:00,38.77,38.77,38.31,38.57,114750.0,27.6567,27.6567,27.3286,27.5141,114750.0
2005-04-18 09:45:00,38.58,38.63,38.33,38.35,133050.0,27.5212,27.5569,27.3429,27.3571,133050.0
2005-04-18 09:50:00,38.35,38.75,38.35,38.7,70050.0,27.3571,27.6425,27.3571,27.6068,70050.0
2005-04-18 09:55:00,38.7,39.08,38.6,39.0,64650.0,27.6068,27.8779,27.5355,27.8208,64650.0
2005-04-18 10:00:00,39.0,39.07,38.89,39.05,60750.0,27.8208,27.8708,27.7424,27.8565,60750.0
2005-04-18 10:05:00,38.97,39.2,38.88,39.2,79650.0,27.7994,27.9635,27.7352,27.9635,79650.0
2005-04-18 10:10:00,39.2,39.23,38.99,39.01,60750.0,27.9635,27.9849,27.8137,27.828,60750.0
2005-04-18 10:15:00,38.95,39.03,38.82,38.99,61800.0,27.7852,27.8422,27.6924,27.8137,61800.0
2005-04-18 10:20:00,39.03,39.03,38.94,38.95,77700.0,27.8422,27.8422,27.778,27.7852,77700.0
2005-04-18 10:25:00,38.95,38.95,38.8,38.91,50850.0,27.7852,27.7852,27.6781,27.7566,50850.0
2005-04-18 10:30:00,38.91,38.95,38.87,38.87,26700.0,27.7566,27.7852,27.7281,27.7281,26700.0
2005-04-18 10:35:00,38.87,38.87,38.8,38.83,16350.0,27.7281,27.7281,27.6781,27.6996,16350.0
2005-04-18 10:40:00,38.83,38.9,38.79,38.88,11700.0,27.6996,27.7495,27.671,27.7352,11700.0
2005-04-18 10:45:00,38.89,38.89,38.73,38.85,22500.0,27.7424,27.7424,27.6282,27.7138,22500.0
2005-04-18 10:50:00,38.85,38.85,38.74,38.75,14100.0,27.7138,27.7138,27.6353,27.6425,14100.0
2005-04-18 10:55:00,38.79,38.99,38.79,38.99,14400.0,27.671,27.8137,27.671,27.8137,14400.0
2005-04-18 11:00:00,38.99,39.07,38.95,39.02,37500.0,27.8137,27.8708,27.7852,27.8351,37500.0
2005-04-18 11:05:00,39.01,39.05,39.01,39.03,24600.0,27.828,27.8565,27.828,27.8422,24600.0
2005-04-18 11:10:00,39.05,39.06,39.0,39.0,15750.0,27.8565,27.8636,27.8208,27.8208,15750.0
2005-04-18 11:15:00,38.97,38.97,38.93,38.97,7800.0,27.7994,27.7994,27.7709,27.7994,7800.0
2005-04-18 11:20:00,38.97,39.01,38.97,39.0,17100.0,27.7994,27.828,27.7994,27.8208,17100.0
2005-04-18 11:25:00,39.01,39.01,38.94,38.97,5400.0,27.828,27.828,27.778,27.7994,5400.0
2005-04-18 11:30:00,38.93,39.04,38.93,38.99,18750.0,27.7709,27.8494,27.7709,27.8137,18750.0
2005-04-18 11:35:00,39.01,39.01,38.87,38.87,26850.0,27.828,27.828,27.7281,27.7281,26850.0
2005-04-18 11:40:00,38.87,38.87,38.73,38.76,13650.0,27.7281,27.7281,27.6282,27.6496,13650.0
2005-04-18 11:45:00,38.76,38.89,38.76,38.85,18450.0,27.6496,27.7424,27.6496,27.7138,18450.0
2005-04-18 11:50:00,38.83,38.98,38.83,38.98,9150.0,27.6996,27.8066,27.6996,27.8066,9150.0
2005-04-18 11:55:00,38.95,38.95,38.89,38.89,8100.0,27.7852,27.7852,27.7424,27.7424,8100.0
2005-04-18 12:00:00,38.9,38.95,38.87,38.87,9000.0,27.7495,27.7852,27.7281,27.7281,9000.0
2005-04-18 12:05:00,38.87,38.95,38.85,38.95,6450.0,27.7281,27.7852,27.7138,27.7852,6450.0
2005-04-18 12:10:00,38.95,38.97,38.95,38.95,2250.0,27.7852,27.7994,27.7852,27.7852,2250.0
2005-04-18 12:15:00,38.95,38.95,38.79,38.79,5850.0,27.7852,27.7852,27.671,27.671,5850.0
2005-04-18 12:20:00,38.77,38.9,38.75,38.9,11400.0,27.6567,27.7495,27.6425,27.7495,11400.0
2005-04-18 12:25:00,38.91,38.99,38.9,38.99,9600.0,27.7566,27.8137,27.7495,27.8137,9600.0
2005-04-18 12:30:00,38.99,38.99,38.98,38.99,6000.0,27.8137,27.8137,27.8066,27.8137,6000.0
2005-04-18 12:35:00,38.97,39.12,38.97,39.12,44100.0,27.7994,27.9064,27.7994,27.9064,44100.0
2005-04-18 12:40:00,39.11,39.16,39.11,39.13,30600.0,27.8993,27.935,27.8993,27.9136,30600.0
2005-04-18 12:45:00,39.13,39.17,39.0,39.0,60000.0,27.9136,27.9421,27.8208,27.8208,60000.0
2005-04-18 12:50:00,39.0,39.21,39.0,39.21,25350.0,27.8208,27.9706,27.8208,27.9706,25350.0
2005-04-18 12:55:00,39.23,39.45,39.17,39.35,60300.0,27.9849,28.1418,27.9421,28.0705,60300.0
2005-04-18 13:00:00,39.35,39.48,39.32,39.46,36000.0,28.0705,28.1632,28.0491,28.149,36000.0
2005-04-18 13:05:00,39.47,39.48,39.33,39.33,33150.0,28.1561,28.1632,28.0562,28.0562,33150.0
2005-04-18 13:10:00,39.33,39.37,39.29,39.35,15300.0,28.0562,28.0848,28.0277,28.0705,15300.0
2005-04-18 13:15:00,39.35,39.36,39.26,39.26,12900.0,28.0705,28.0776,28.0063,28.0063,12900.0
2005-04-18 13:20:00,39.27,39.36,39.26,39.34,38400.0,28.0134,28.0776,28.0063,28.0634,38400.0
2005-04-18 13:25:00,39.33,39.37,39.3,39.36,10800.0,28.0562,28.0848,28.0348,28.0776,10800.0
2005-04-18 13:30:00,39.33,39.34,39.25,39.26,10350.0,28.0562,28.0634,27.9992,28.0063,10350.0
2005-04-18 13:35:00,39.26,39.26,39.07,39.13,46650.0,28.0063,28.0063,27.8708,27.9136,46650.0
2005-04-18 13:40:00,39.13,39.22,39.13,39.22,23400.0,27.9136,27.9778,27.9136,27.9778,23400.0
2005-04-18 13:45:00,39.22,39.3,39.19,39.3,9600.0,27.9778,28.0348,27.9564,28.0348,9600.0
2005-04-18 13:50:00,39.3,39.39,39.3,39.39,32100.0,28.0348,28.099,28.0348,28.099,32100.0
2005-04-18 13:55:00,39.42,39.42,39.29,39.35,14700.0,28.1204,28.1204,28.0277,28.0705,14700.0
2005-04-18 14:00:00,39.37,39.39,39.33,39.39,14400.0,28.0848,28.099,28.0562,28.099,14400.0
2005-04-18 14:05:00,39.38,39.48,39.33,39.41,40650.0,28.0919,28.1632,28.0562,28.1133,40650.0
2005-04-18 14:10:00,39.4,39.47,39.35,39.35,28650.0,28.1062,28.1561,28.0705,28.0705,28650.0
2005-04-18 14:15:00,39.35,39.4,39.27,39.27,18750.0,28.0705,28.1062,28.0134,28.0134,18750.0
2005-04-18 14:20:00,39.31,39.35,39.29,39.29,18600.0,28.042,28.0705,28.0277,28.0277,18600.0
2005-04-18 14:25:00,39.3,39.35,39.27,39.27,12300.0,28.0348,28.0705,28.0134,28.0134,12300.0
2005-04-18 14:30:00,39.27,39.31,39.24,39.24,9450.0,28.0134,28.042,27.992,27.992,9450.0
2005-04-18 14:35:00,39.25,39.3,39.25,39.3,14850.0,27.9992,28.0348,27.9992,28.0348,14850.0
2005-04-18 14:40:00,39.31,39.31,39.17,39.17,21600.0,28.042,28.042,27.9421,27.9421,21600.0
2005-04-18 14:45:00,39.18,39.21,39.09,39.2,15600.0,27.9492,27.9706,27.885,27.9635,15600.0
2005-04-18 14:50:00,39.2,39.3,39.2,39.26,10500.0,27.9635,28.0348,27.9635,28.0063,10500.0
2005-04-18 14:55:00,39.25,39.3,39.22,39.27,10050.0,27.9992,28.0348,27.9778,28.0134,10050.0
2005-04-18 15:00:00,39.3,39.39,39.3,39.35,14100.0,28.0348,28.099,28.0348,28.0705,14100.0
2005-04-18 15:05:00,39.33,39.4,39.25,39.25,30450.0,28.0562,28.1062,27.9992,27.9992,30450.0
2005-04-18 15:10:00,39.3,39.39,39.27,39.39,18150.0,28.0348,28.099,28.0134,28.099,18150.0
2005-04-18 15:15:00,39.39,39.46,39.36,39.36,16950.0,28.099,28.149,28.0776,28.0776,16950.0
2005-04-18 15:20:00,39.34,39.39,39.33,39.35,17250.0,28.0634,28.099,28.0562,28.0705,17250.0
2005-04-18 15:25:00,39.35,39.5,39.33,39.5,39450.0,28.0705,28.1775,28.0562,28.1775,39450.0
2005-04-18 15:30:00,39.5,39.58,39.45,39.49,41250.0,28.1775,28.2346,28.1418,28.1704,41250.0
2005-04-18 15:35:00,39.49,39.49,39.37,39.41,25050.0,28.1704,28.1704,28.0848,28.1133,25050.0
2005-04-18 15:40:00,39.41,39.41,39.33,39.33,20400.0,28.1133,28.1133,28.0562,28.0562,20400.0
2005-04-18 15:45:00,39.34,39.41,39.33,39.33,24300.0,28.0634,28.1133,28.0562,28.0562,24300.0
2005-04-18 15:50:00,39.33,39.47,39.33,39.47,37200.0,28.0562,28.1561,28.0562,28.1561,37200.0
2005-04-18 15:55:00,39.53,39.6,39.49,39.55,39750.0,28.1989,28.2488,28.1704,28.2132,39750.0
2005-04-19 09:30:00,39.52,39.56,39.39,39.52,32850.0,28.1918,28.2203,28.099,28.1918,32850.0
2005-04-19 09:35:00,39.43,39.67,39.29,39.67,45150.0,28.1276,28.2988,28.0277,28.2988,45150.0
2005-04-19 09:40:00,39.65,39.83,39.65,39.69,57900.0,28.2845,28.4129,28.2845,28.313,57900.0
2005-04-19 09:45:00,39.69,39.69,39.56,39.56,24450.0,28.313,28.313,28.2203,28.2203,24450.0
2005-04-19 09:50:00,39.53,39.57,39.5,39.57,10050.0,28.1989,28.2274,28.1775,28.2274,10050.0
2005-04-19 09:55:00,39.59,39.67,39.59,39.67,21450.0,28.2417,28.2988,28.2417,28.2988,21450.0
2005-04-19 10:00:00,39.67,39.87,39.67,39.84,50250.0,28.2988,28.4414,28.2988,28.42,50250.0
2005-04-19 10:05:00,39.81,39.81,39.75,39.76,36750.0,28.3986,28.3986,28.3558,28.363,36750.0
2005-04-19 10:10:00,39.76,39.9,39.76,39.85,21150.0,28.363,28.4628,28.363,28.4272,21150.0
2005-04-19 10:15:00,39.85,39.87,39.84,39.86,21750.0,28.4272,28.4414,28.42,28.4343,21750.0
2005-04-19 10:20:00,39.87,39.9,39.8,39.84,31800.0,28.4414,28.4628,28.3915,28.42,31800.0
2005-04-19 10:25:00,39.81,39.96,39.8,39.89,16650.0,28.3986,28.5056,28.3915,28.4557,16650.0
2005-04-19 10:30:00,39.92,40.11,39.89,40.06,27300.0,28.4771,28.6126,28.4557,28.577,27300.0
2005-04-19 10:35:00,40.06,40.17,40.06,40.11,34050.0,28.577,28.6554,28.577,28.6126,34050.0
2005-04-19 10:40:00,40.11,40.15,40.07,40.08,13800.0,28.6126,28.6412,28.5841,28.5912,13800.0
2005-04-19 10:45:00,40.08,40.09,40.03,40.08,53700.0,28.5912,28.5984,28.5556,28.5912,53700.0
2005-04-19 10:50:00,40.08,40.17,40.08,40.13,14850.0,28.5912,28.6554,28.5912,28.6269,14850.0
2005-04-19 10:55:00,40.12,40.13,40.01,40.07,13050.0,28.6198,28.6269,28.5413,28.5841,13050.0
2005-04-19 11:00:00,40.08,40.21,40.08,40.21,24000.0,28.5912,28.684,28.5912,28.684,24000.0
2005-04-19 11:05:00,40.19,40.2,40.03,40.07,26400.0,28.6697,28.6768,28.5556,28.5841,26400.0
2005-04-19 11:10:00,40.05,40.09,40.05,40.09,15000.0,28.5698,28.5984,28.5698,28.5984,15000.0
2005-04-19 11:15:00,40.06,40.12,40.01,40.11,19200.0,28.577,28.6198,28.5413,28.6126,19200.0
2005-04-19 11:20:00,40.07,40.11,40.01,40.03,6150.0,28.5841,28.6126,28.5413,28.5556,6150.0
2005-04-19 11:25:00,40.04,40.22,40.04,40.19,14250.0,28.5627,28.6911,28.5627,28.6697,14250.0
2005-04-19 11:30:00,40.19,40.23,40.08,40.2,24450.0,28.6697,28.6982,28.5912,28.6768,24450.0
2005-04-19 11:35:00,40.2,40.25,40.16,40.16,20550.0,28.6768,28.7125,28.6483,28.6483,20550.0
2005-04-19 11:40:00,40.16,40.21,40.15,40.21,15000.0,28.6483,28.684,28.6412,28.684,15000.0
2005-04-19 11:45:00,40.21,40.25,40.19,40.21,7500.0,28.684,28.7125,28.6697,28.684,7500.0
2005-04-19 11:50:00,40.22,40.33,40.22,40.29,15150.0,28.6911,28.7696,28.6911,28.741,15150.0
2005-04-19 11:55:00,40.29,40.39,40.27,40.35,22050.0,28.741,28.8124,28.7268,28.7838,22050.0
2005-04-19 12:00:00,40.34,40.34,40.25,40.29,18450.0,28.7767,28.7767,28.7125,28.741,18450.0
2005-04-19 12:05:00,40.29,40.37,40.29,40.29,27150.0,28.741,28.7981,28.741,28.741,27150.0
2005-04-19 12:10:00,40.3,40.35,40.29,40.32,16200.0,28.7482,28.7838,28.741,28.7624,16200.0
2005-04-19 12:15:00,40.33,40.4,40.33,40.33,12000.0,28.7696,28.8195,28.7696,28.7696,12000.0
2005-04-19 12:20:00,40.33,40.33,40.23,40.27,18600.0,28.7696,28.7696,28.6982,28.7268,18600.0
2005-04-19 12:25:00,40.26,40.28,40.18,40.19,21450.0,28.7196,28.7339,28.6626,28.6697,21450.0
2005-04-19 12:30:00,40.23,40.29,40.23,40.28,9900.0,28.6982,28.741,28.6982,28.7339,9900.0
2005-04-19 12:35:00,40.27,40.31,40.26,40.26,14550.0,28.7268,28.7553,28.7196,28.7196,14550.0
2005-04-19 12:40:00,40.25,40.33,40.25,40.32,15900.0,28.7125,28.7696,28.7125,28.7624,15900.0
2005-04-19 12:45:00,40.33,40.33,40.25,40.28,14550.0,28.7696,28.7696,28.7125,28.7339,14550.0
2005-04-19 12:50:00,40.29,40.32,40.22,40.23,17700.0,28.741,28.7624,28.6911,28.6982,17700.0
2005-04-19 12:55:00,40.24,40.33,40.24,40.25,12750.0,28.7054,28.7696,28.7054,28.7125,12750.0
2005-04-19 13:00:00,40.27,40.33,40.27,40.33,20850.0,28.7268,28.7696,28.7268,28.7696,20850.0
2005-04-19 13:05:00,40.34,40.34,40.3,40.3,17100.0,28.7767,28.7767,28.7482,28.7482,17100.0
2005-04-19 13:10:00,40.3,40.33,40.3,40.33,11700.0,28.7482,28.7696,28.7482,28.7696,11700.0
2005-04-19 13:15:00,40.34,40.34,40.24,40.27,25950.0,28.7767,28.7767,28.7054,28.7268,25950.0
2005-04-19 13:20:00,40.26,40.27,40.25,40.25,16650.0,28.7196,28.7268,28.7125,28.7125,16650.0
2005-04-19 13:25:00,40.25,40.35,40.21,40.35,28650.0,28.7125,28.7838,28.684,28.7838,28650.0
2005-04-19 13:30:00,40.34,40.39,40.31,40.36,25650.0,28.7767,28.8124,28.7553,28.791,25650.0
2005-04-19 13:35:00,40.36,40.36,40.3,40.3,16950.0,28.791,28.791,28.7482,28.7482,16950.0
2005-04-19 13:40:00,40.29,40.38,40.29,40.35,11250.0,28.741,28.8052,28.741,28.7838,11250.0
2005-04-19 13:45:00,40.35,40.37,40.3,40.35,10350.0,28.7838,28.7981,28.7482,28.7838,10350.0
2005-04-19 13:50:00,40.38,40.43,40.34,40.39,14700.0,28.8052,28.8409,28.7767,28.8124,14700.0
2005-04-19 13:55:00,40.38,40.44,40.38,40.42,4800.0,28.8052,28.8481,28.8052,28.8338,4800.0
2005-04-19 14:00:00,40.41,40.41,40.34,40.36,9000.0,28.8267,28.8267,28.7767,28.791,9000.0
2005-04-19 14:05:00,40.37,40.43,40.37,40.39,11550.0,28.7981,28.8409,28.7981,28.8124,11550.0
2005-04-19 14:10:00,40.4,40.41,40.39,40.4,8850.0,28.8195,28.8267,28.8124,28.8195,8850.0
2005-04-19 14:15:00,40.39,40.45,40.39,40.39,13500.0,28.8124,28.8552,28.8124,28.8124,13500.0
2005-04-19 14:20:00,40.39,40.41,40.39,40.41,9900.0,28.8124,28.8267,28.8124,28.8267,9900.0
2005-04-19 14:25:00,40.39,40.45,40.39,40.39,10650.0,28.8124,28.8552,28.8124,28.8124,10650.0
2005-04-19 14:30:00,40.37,40.47,40.37,40.46,13500.0,28.7981,28.8695,28.7981,28.8623,13500.0
2005-04-19 14:35:00,40.47,40.47,40.39,40.4,14250.0,28.8695,28.8695,28.8124,28.8195,14250.0
2005-04-19 14:40:00,40.4,40.5,40.4,40.5,15150.0,28.8195,28.8909,28.8195,28.8909,15150.0
2005-04-19 14:45:00,40.49,40.52,40.49,40.52,20850.0,28.8837,28.9051,28.8837,28.9051,20850.0
2005-04-19 14:50:00,40.53,40.53,40.47,40.52,15150.0,28.9123,28.9123,28.8695,28.9051,15150.0
2005-04-19 14:55:00,40.52,40.53,40.52,40.53,19500.0,28.9051,28.9123,28.9051,28.9123,19500.0
2005-04-19 15:00:00,40.53,40.54,40.43,40.48,23550.0,28.9123,28.9194,28.8409,28.8766,23550.0
2005-04-19 15:05:00,40.48,40.49,40.37,40.37,13500.0,28.8766,28.8837,28.7981,28.7981,13500.0
2005-04-19 15:10:00,40.37,40.46,40.37,40.45,16200.0,28.7981,28.8623,28.7981,28.8552,16200.0
2005-04-19 15:15:00,40.44,40.45,40.35,40.36,13500.0,28.8481,28.8552,28.7838,28.791,13500.0
2005-04-19 15:20:00,40.35,40.35,40.27,40.29,22650.0,28.7838,28.7838,28.7268,28.741,22650.0
2005-04-19 15:25:00,40.29,40.37,40.29,40.37,13950.0,28.741,28.7981,28.741,28.7981,13950.0
2005-04-19 15:30:00,40.39,40.47,40.39,40.46,18150.0,28.8124,28.8695,28.8124,28.8623,18150.0
2005-04-19 15:35:00,40.46,40.49,40.38,40.39,22500.0,28.8623,28.8837,28.8052,28.8124,22500.0
2005-04-19 15:40:00,40.41,40.41,40.33,40.4,14550.0,28.8267,28.8267,28.7696,28.8195,14550.0
2005-04-19 15:45:00,40.39,40.43,40.32,40.43,20400.0,28.8124,28.8409,28.7624,28.8409,20400.0
2005-04-19 15:50:00,40.43,40.43,40.27,40.27,35250.0,28.8409,28.8409,28.7268,28.7268,35250.0
2005-04-19 15:55:00,40.27,40.35,40.25,40.32,73950.0,28.7268,28.7838,28.7125,28.7624,73950.0
2005-04-20 09:30:00,40.53,40.75,40.53,40.72,63000.0,28.9123,29.0692,28.9123,29.0478,63000.0
2005-04-20 09:35:00,40.72,40.75,40.67,40.71,22800.0,29.0478,29.0692,29.0121,29.0407,22800.0
2005-04-20 09:40:00,40.71,40.71,40.35,40.36,29550.0,29.0407,29.0407,28.7838,28.791,29550.0
2005-04-20 09:45:00,40.35,40.53,40.31,40.53,28800.0,28.7838,28.9123,28.7553,28.9123,28800.0
2005-04-20 09:50:00,40.57,40.73,40.57,40.68,42450.0,28.9408,29.0549,28.9408,29.0193,42450.0
2005-04-20 09:55:00,40.66,40.67,40.5,40.55,39000.0,29.005,29.0121,28.8909,28.9265,39000.0
2005-04-20 10:00:00,40.56,40.69,40.55,40.67,18750.0,28.9337,29.0264,28.9265,29.0121,18750.0
2005-04-20 10:05:00,40.67,40.7,40.6,40.7,18450.0,29.0121,29.0335,28.9622,29.0335,18450.0
2005-04-20 10:10:00,40.7,40.7,40.59,40.59,12450.0,29.0335,29.0335,28.9551,28.9551,12450.0
2005-04-20 10:15:00,40.59,40.71,40.59,40.71,9450.0,28.9551,29.0407,28.9551,29.0407,9450.0
2005-04-20 10:20:00,40.7,40.71,40.67,40.67,13800.0,29.0335,29.0407,29.0121,29.0121,13800.0
2005-04-20 10:25:00,40.64,40.64,40.57,40.61,19350.0,28.9907,28.9907,28.9408,28.9693,19350.0
2005-04-20 10:30:00,40.61,40.61,40.48,40.55,15450.0,28.9693,28.9693,28.8766,28.9265,15450.0
2005-04-20 10:35:00,40.56,40.67,40.56,40.67,28200.0,28.9337,29.0121,28.9337,29.0121,28200.0
2005-04-20 10:40:00,40.67,40.67,40.51,40.51,15150.0,29.0121,29.0121,28.898,28.898,15150.0
2005-04-20 10:45:00,40.5,40.55,40.49,40.5,8250.0,28.8909,28.9265,28.8837,28.8909,8250.0
2005-04-20 10:50:00,40.53,40.57,40.51,40.55,10800.0,28.9123,28.9408,28.898,28.9265,10800.0
2005-04-20 10:55:00,40.57,40.75,40.57,40.75,12450.0,28.9408,29.0692,28.9408,29.0692,12450.0
2005-04-20 11:00:00,40.73,40.77,40.73,40.77,32700.0,29.0549,29.0835,29.0549,29.0835,32700.0
2005-04-20 11:05:00,40.8,40.83,40.71,40.71,18150.0,29.1049,29.1263,29.0407,29.0407,18150.0
2005-04-20 11:10:00,40.71,40.71,40.67,40.67,4200.0,29.0407,29.0407,29.0121,29.0121,4200.0
2005-04-20 11:15:00,40.67,40.67,40.61,40.65,21600.0,29.0121,29.0121,28.9693,28.9979,21600.0
2005-04-20 11:20:00,40.65,40.66,40.5,40.5,8250.0,28.9979,29.005,28.8909,28.8909,8250.0
2005-04-20 11:25:00,40.53,40.53,40.49,40.5,4800.0,28.9123,28.9123,28.8837,28.8909,4800.0
2005-04-20 11:30:00,40.5,40.51,40.43,40.51,8400.0,28.8909,28.898,28.8409,28.898,8400.0
2005-04-20 11:35:00,40.51,40.57,40.49,40.53,12900.0,28.898,28.9408,28.8837,28.9123,12900.0
2005-04-20 11:40:00,40.53,40.59,40.53,40.57,6300.0,28.9123,28.9551,28.9123,28.9408,6300.0
2005-04-20 11:45:00,40.57,40.58,40.55,40.55,4500.0,28.9408,28.9479,28.9265,28.9265,4500.0
2005-04-20 11:50:00,40.51,40.55,40.51,40.52,8700.0,28.898,28.9265,28.898,28.9051,8700.0
2005-04-20 11:55:00,40.53,40.55,40.53,40.55,1950.0,28.9123,28.9265,28.9123,28.9265,1950.0
2005-04-20 12:00:00,40.55,40.57,40.5,40.5,8700.0,28.9265,28.9408,28.8909,28.8909,8700.0
2005-04-20 12:05:00,40.5,40.53,40.49,40.49,10350.0,28.8909,28.9123,28.8837,28.8837,10350.0
2005-04-20 12:10:00,40.49,40.53,40.47,40.51,11550.0,28.8837,28.9123,28.8695,28.898,11550.0
2005-04-20 12:15:00,40.49,40.51,40.45,40.47,10200.0,28.8837,28.898,28.8552,28.8695,10200.0
2005-04-20 12:20:00,40.47,40.53,40.46,40.51,9600.0,28.8695,28.9123,28.8623,28.898,9600.0
2005-04-20 12:25:00,40.5,40.52,40.4,40.43,12450.0,28.8909,28.9051,28.8195,28.8409,12450.0
2005-04-20 12:30:00,40.43,40.47,40.4,40.41,10500.0,28.8409,28.8695,28.8195,28.8267,10500.0
2005-04-20 12:35:00,40.41,40.44,40.33,40.33,18300.0,28.8267,28.8481,28.7696,28.7696,18300.0
2005-04-20 12:40:00,40.33,40.35,40.29,40.31,4500.0,28.7696,28.7838,28.741,28.7553,4500.0
2005-04-20 12:45:00,40.32,40.37,40.32,40.35,3750.0,28.7624,28.7981,28.7624,28.7838,3750.0
2005-04-20 12:50:00,40.34,40.34,40.2,40.2,7950.0,28.7767,28.7767,28.6768,28.6768,7950.0
2005-04-20 12:55:00,40.2,40.25,40.2,40.23,7950.0,28.6768,28.7125,28.6768,28.6982,7950.0
2005-04-20 13:00:00,40.25,40.28,40.21,40.28,4350.0,28.7125,28.7339,28.684,28.7339,4350.0
2005-04-20 13:05:00,40.27,40.34,40.27,40.34,3750.0,28.7268,28.7767,28.7268,28.7767,3750.0
2005-04-20 13:10:00,40.35,40.36,40.32,40.35,2850.0,28.7838,28.791,28.7624,28.7838,2850.0
2005-04-20 13:15:00,40.35,40.36,40.32,40.36,3000.0,28.7838,28.791,28.7624,28.791,3000.0
2005-04-20 13:20:00,40.34,40.38,40.34,40.38,6000.0,28.7767,28.8052,28.7767,28.8052,6000.0
2005-04-20 13:25:00,40.39,40.39,40.33,40.34,2550.0,28.8124,28.8124,28.7696,28.7767,2550.0
2005-04-20 13:30:00,40.33,40.33,40.22,40.24,4650.0,28.7696,28.7696,28.6911,28.7054,4650.0
2005-04-20 13:35:00,40.25,40.27,40.21,40.26,4050.0,28.7125,28.7268,28.684,28.7196,4050.0
2005-04-20 13:40:00,40.26,40.27,40.25,40.27,3300.0,28.7196,28.7268,28.7125,28.7268,3300.0
2005-04-20 13:45:00,40.28,40.29,40.23,40.25,4500.0,28.7339,28.741,28.6982,28.7125,4500.0
2005-04-20 13:50:00,40.25,40.33,40.25,40.29,3750.0,28.7125,28.7696,28.7125,28.741,3750.0
2005-04-20 13:55:00,40.31,40.35,40.27,40.29,5400.0,28.7553,28.7838,28.7268,28.741,5400.0
2005-04-20 14:00:00,40.3,40.33,40.25,40.25,10650.0,28.7482,28.7696,28.7125,28.7125,10650.0
2005-04-20 14:05:00,40.2,40.23,40.11,40.23,16650.0,28.6768,28.6982,28.6126,28.6982,16650.0
2005-04-20 14:10:00,40.23,40.24,40.13,40.17,7200.0,28.6982,28.7054,28.6269,28.6554,7200.0
2005-04-20 14:15:00,40.17,40.22,40.14,40.22,5250.0,28.6554,28.6911,28.634,28.6911,5250.0
2005-04-20 14:20:00,40.23,40.25,40.17,40.17,3450.0,28.6982,28.7125,28.6554,28.6554,3450.0
2005-04-20 14:25:00,40.17,40.19,40.15,40.15,2400.0,28.6554,28.6697,28.6412,28.6412,2400.0
2005-04-20 14:30:00,40.13,40.14,40.11,40.11,3450.0,28.6269,28.634,28.6126,28.6126,3450.0
2005-04-20 14:35:00,40.11,40.19,40.11,40.18,9600.0,28.6126,28.6697,28.6126,28.6626,9600.0
2005-04-20 14:40:00,40.19,40.19,40.14,40.19,5400.0,28.6697,28.6697,28.634,28.6697,5400.0
2005-04-20 14:45:00,40.2,40.28,40.2,40.21,8100.0,28.6768,28.7339,28.6768,28.684,8100.0
2005-04-20 14:50:00,40.21,40.21,40.19,40.2,3600.0,28.684,28.684,28.6697,28.6768,3600.0
2005-04-20 14:55:00,40.21,40.31,40.21,40.31,4800.0,28.684,28.7553,28.684,28.7553,4800.0
2005-04-20 15:00:00,40.31,40.33,40.29,40.29,6150.0,28.7553,28.7696,28.741,28.741,6150.0
2005-04-20 15:05:00,40.29,40.31,40.27,40.27,13650.0,28.741,28.7553,28.7268,28.7268,13650.0
2005-04-20 15:10:00,40.25,40.25,40.09,40.09,9450.0,28.7125,28.7125,28.5984,28.5984,9450.0
2005-04-20 15:15:00,40.09,40.09,39.99,40.04,24150.0,28.5984,28.5984,28.527,28.5627,24150.0
2005-04-20 15:20:00,40.04,40.05,39.96,39.99,32550.0,28.5627,28.5698,28.5056,28.527,32550.0
2005-04-20 15:25:00,39.99,40.13,39.99,40.08,12000.0,28.527,28.6269,28.527,28.5912,12000.0
2005-04-20 15:30:00,40.07,40.09,40.05,40.09,21150.0,28.5841,28.5984,28.5698,28.5984,21150.0
2005-04-20 15:35:00,40.09,40.09,39.99,39.99,13800.0,28.5984,28.5984,28.527,28.527,13800.0
2005-04-20 15:40:00,39.99,39.99,39.93,39.99,31500.0,28.527,28.527,28.4842,28.527,31500.0
2005-04-20 15:45:00,39.97,40.03,39.97,40.0,22050.0,28.5128,28.5556,28.5128,28.5342,22050.0
2005-04-20 15:50:00,39.99,40.11,39.99,40.09,16650.0,28.527,28.6126,28.527,28.5984,16650.0
2005-04-20 15:55:00,40.09,40.09,40.05,40.05,20250.0,28.5984,28.5984,28.5698,28.5698,20250.0
2005-04-21 09:30:00,40.23,40.27,40.23,40.27,22500.0,28.6982,28.7268,28.6982,28.7268,22500.0
2005-04-21 09:35:00,40.29,40.39,40.15,40.3,30900.0,28.741,28.8124,28.6412,28.7482,30900.0
2005-04-21 09:40:00,40.3,40.3,40.14,40.17,28050.0,28.7482,28.7482,28.634,28.6554,28050.0
2005-04-21 09:45:00,40.17,40.17,40.0,40.01,21000.0,28.6554,28.6554,28.5342,28.5413,21000.0
2005-04-21 09:50:00,40.0,40.12,39.99,40.07,28950.0,28.5342,28.6198,28.527,28.5841,28950.0
2005-04-21 09:55:00,40.07,40.07,40.03,40.03,43200.0,28.5841,28.5841,28.5556,28.5556,43200.0
2005-04-21 10:00:00,40.04,40.07,39.91,39.94,22350.0,28.5627,28.5841,28.47,28.4914,22350.0
2005-04-21 10:05:00,39.91,39.91,39.77,39.79,16650.0,28.47,28.47,28.3701,28.3844,16650.0
2005-04-21 10:10:00,39.8,39.85,39.76,39.81,33450.0,28.3915,28.4272,28.363,28.3986,33450.0
2005-04-21 10:15:00,39.81,39.86,39.77,39.81,21900.0,28.3986,28.4343,28.3701,28.3986,21900.0
2005-04-21 10:20:00,39.79,39.83,39.73,39.77,16800.0,28.3844,28.4129,28.3416,28.3701,16800.0
2005-04-21 10:25:00,39.77,39.79,39.75,39.77,9300.0,28.3701,28.3844,28.3558,28.3701,9300.0
2005-04-21 10:30:00,39.78,39.83,39.77,39.79,18900.0,28.3772,28.4129,28.3701,28.3844,18900.0
2005-04-21 10:35:00,39.79,39.82,39.77,39.79,32550.0,28.3844,28.4058,28.3701,28.3844,32550.0
2005-04-21 10:40:00,39.79,39.79,39.71,39.71,25200.0,28.3844,28.3844,28.3273,28.3273,25200.0
2005-04-21 10:45:00,39.69,39.69,39.66,39.68,27750.0,28.313,28.313,28.2916,28.3059,27750.0
2005-04-21 10:50:00,39.69,39.73,39.61,39.73,19050.0,28.313,28.3416,28.256,28.3416,19050.0
2005-04-21 10:55:00,39.72,39.73,39.67,39.7,19650.0,28.3344,28.3416,28.2988,28.3202,19650.0
2005-04-21 11:00:00,39.7,39.7,39.64,39.64,16500.0,28.3202,28.3202,28.2774,28.2774,16500.0
2005-04-21 11:05:00,39.63,39.65,39.61,39.65,12450.0,28.2702,28.2845,28.256,28.2845,12450.0
2005-04-21 11:10:00,39.65,39.66,39.54,39.57,18600.0,28.2845,28.2916,28.206,28.2274,18600.0
2005-04-21 11:15:00,39.57,39.6,39.5,39.5,25050.0,28.2274,28.2488,28.1775,28.1775,25050.0
2005-04-21 11:20:00,39.48,39.48,39.35,39.43,39300.0,28.1632,28.1632,28.0705,28.1276,39300.0
2005-04-21 11:25:00,39.44,39.49,39.43,39.47,10500.0,28.1347,28.1704,28.1276,28.1561,10500.0
2005-04-21 11:30:00,39.47,39.59,39.47,39.59,11850.0,28.1561,28.2417,28.1561,28.2417,11850.0
2005-04-21 11:35:00,39.55,39.57,39.49,39.54,18900.0,28.2132,28.2274,28.1704,28.206,18900.0
2005-04-21 11:40:00,39.56,39.7,39.56,39.69,13050.0,28.2203,28.3202,28.2203,28.313,13050.0
2005-04-21 11:45:00,39.69,39.74,39.69,39.71,15300.0,28.313,28.3487,28.313,28.3273,15300.0
2005-04-21 11:50:00,39.71,39.76,39.65,39.68,14850.0,28.3273,28.363,28.2845,28.3059,14850.0
2005-04-21 11:55:00,39.69,39.71,39.58,39.61,12750.0,28.313,28.3273,28.2346,28.256,12750.0
2005-04-21 12:00:00,39.61,39.85,39.61,39.84,25800.0,28.256,28.4272,28.256,28.42,25800.0
2005-04-21 12:05:00,39.84,39.84,39.75,39.76,40200.0,28.42,28.42,28.3558,28.363,40200.0
2005-04-21 12:10:00,39.73,39.85,39.73,39.85,21300.0,28.3416,28.4272,28.3416,28.4272,21300.0
2005-04-21 12:15:00,39.85,39.91,39.85,39.87,23100.0,28.4272,28.47,28.4272,28.4414,23100.0
2005-04-21 12:20:00,39.89,39.93,39.89,39.9,16200.0,28.4557,28.4842,28.4557,28.4628,16200.0
2005-04-21 12:25:00,39.91,40.01,39.83,39.83,29850.0,28.47,28.5413,28.4129,28.4129,29850.0
2005-04-21 12:30:00,39.83,39.89,39.83,39.89,19950.0,28.4129,28.4557,28.4129,28.4557,19950.0
2005-04-21 12:35:00,39.87,39.87,39.79,39.84,16650.0,28.4414,28.4414,28.3844,28.42,16650.0
2005-04-21 12:40:00,39.83,39.84,39.81,39.81,10650.0,28.4129,28.42,28.3986,28.3986,10650.0
2005-04-21 12:45:00,39.81,39.83,39.79,39.83,25650.0,28.3986,28.4129,28.3844,28.4129,25650.0
2005-04-21 12:50:00,39.83,39.86,39.71,39.74,15150.0,28.4129,28.4343,28.3273,28.3487,15150.0
2005-04-21 12:55:00,39.74,39.8,39.73,39.75,10800.0,28.3487,28.3915,28.3416,28.3558,10800.0
2005-04-21 13:00:00,39.75,39.77,39.71,39.77,13800.0,28.3558,28.3701,28.3273,28.3701,13800.0
2005-04-21 13:05:00,39.77,39.83,39.77,39.83,26400.0,28.3701,28.4129,28.3701,28.4129,26400.0
2005-04-21 13:10:00,39.83,39.88,39.83,39.88,9750.0,28.4129,28.4486,28.4129,28.4486,9750.0
2005-04-21 13:15:00,39.89,39.97,39.87,39.95,30450.0,28.4557,28.5128,28.4414,28.4985,30450.0
2005-04-21 13:20:00,39.95,39.95,39.89,39.93,25950.0,28.4985,28.4985,28.4557,28.4842,25950.0
2005-04-21 13:25:00,39.93,39.93,39.87,39.87,13650.0,28.4842,28.4842,28.4414,28.4414,13650.0
2005-04-21 13:30:00,39.87,39.94,39.87,39.93,23700.0,28.4414,28.4914,28.4414,28.4842,23700.0
2005-04-21 13:35:00,39.93,39.96,39.9,39.93,24600.0,28.4842,28.5056,28.4628,28.4842,24600.0
2005-04-21 13:40:00,39.93,39.97,39.92,39.94,18900.0,28.4842,28.5128,28.4771,28.4914,18900.0
2005-04-21 13:45:00,39.94,39.95,39.93,39.93,14850.0,28.4914,28.4985,28.4842,28.4842,14850.0
2005-04-21 13:50:00,39.94,39.95,39.89,39.91,19650.0,28.4914,28.4985,28.4557,28.47,19650.0
2005-04-21 13:55:00,39.92,39.93,39.9,39.9,14250.0,28.4771,28.4842,28.4628,28.4628,14250.0
2005-04-21 14:00:00,39.9,39.95,39.89,39.94,18450.0,28.4628,28.4985,28.4557,28.4914,18450.0
2005-04-21 14:05:00,39.94,39.99,39.94,39.98,13950.0,28.4914,28.527,28.4914,28.5199,13950.0
2005-04-21 14:10:00,39.99,40.06,39.99,40.03,33600.0,28.527,28.577,28.527,28.5556,33600.0
2005-04-21 14:15:00,40.03,40.18,40.03,40.07,48900.0,28.5556,28.6626,28.5556,28.5841,48900.0
2005-04-21 14:20:00,40.08,40.19,40.08,40.18,30750.0,28.5912,28.6697,28.5912,28.6626,30750.0
2005-04-21 14:25:00,40.2,40.28,40.19,40.27,29100.0,28.6768,28.7339,28.6697,28.7268,29100.0
2005-04-21 14:30:00,40.27,40.27,40.18,40.23,27600.0,28.7268,28.7268,28.6626,28.6982,27600.0
2005-04-21 14:35:00,40.23,40.24,40.22,40.23,10950.0,28.6982,28.7054,28.6911,28.6982,10950.0
2005-04-21 14:40:00,40.23,40.27,40.22,40.26,10650.0,28.6982,28.7268,28.6911,28.7196,10650.0
2005-04-21 14:45:00,40.25,40.25,40.23,40.25,8100.0,28.7125,28.7125,28.6982,28.7125,8100.0
2005-04-21 14:50:00,40.25,40.27,40.23,40.27,12750.0,28.7125,28.7268,28.6982,28.7268,12750.0
2005-04-21 14:55:00,40.26,40.27,40.24,40.26,13200.0,28.7196,28.7268,28.7054,28.7196,13200.0
2005-04-21 15:00:00,40.27,40.3,40.26,40.29,28200.0,28.7268,28.7482,28.7196,28.741,28200.0
2005-04-21 15:05:00,40.29,40.29,40.27,40.29,14100.0,28.741,28.741,28.7268,28.741,14100.0
2005-04-21 15:10:00,40.29,40.31,40.29,40.31,40800.0,28.741,28.7553,28.741,28.7553,40800.0
2005-04-21 15:15:00,40.31,40.33,40.31,40.33,41850.0,28.7553,28.7696,28.7553,28.7696,41850.0
2005-04-21 15:20:00,40.33,40.35,40.33,40.35,75150.0,28.7696,28.7838,28.7696,28.7838,75150.0
2005-04-21 15:25:00,40.35,40.39,40.35,40.39,32400.0,28.7838,28.8124,28.7838,28.8124,32400.0
2005-04-21 15:30:00,40.39,40.42,40.35,40.37,40050.0,28.8124,28.8338,28.7838,28.7981,40050.0
2005-04-21 15:35:00,40.34,40.37,40.34,40.36,15150.0,28.7767,28.7981,28.7767,28.791,15150.0
2005-04-21 15:40:00,40.36,40.42,40.36,40.41,17250.0,28.791,28.8338,28.791,28.8267,17250.0
2005-04-21 15:45:00,40.43,40.47,40.43,40.45,25350.0,28.8409,28.8695,28.8409,28.8552,25350.0
2005-04-21 15:50:00,40.45,40.47,40.44,40.45,25650.0,28.8552,28.8695,28.8481,28.8552,25650.0
2005-04-21 15:55:00,40.45,40.47,40.43,40.47,47400.0,28.8552,28.8695,28.8409,28.8695,47400.0
2005-04-22 09:35:00,40.49,40.49,40.23,40.28,19800.0,28.8837,28.8837,28.6982,28.7339,19800.0
2005-04-22 09:40:00,40.27,40.33,40.24,40.31,13350.0,28.7268,28.7696,28.7054,28.7553,13350.0
2005-04-22 09:45:00,40.31,40.33,40.28,40.3,25650.0,28.7553,28.7696,28.7339,28.7482,25650.0
2005-04-22 09:50:00,40.31,40.33,40.24,40.33,15000.0,28.7553,28.7696,28.7054,28.7696,15000.0
2005-04-22 09:55:00,40.4,40.49,40.4,40.45,15300.0,28.8195,28.8837,28.8195,28.8552,15300.0
2005-04-22 10:00:00,40.46,40.46,40.36,40.36,9900.0,28.8623,28.8623,28.791,28.791,9900.0
2005-04-22 10:05:00,40.37,40.44,40.37,40.41,5550.0,28.7981,28.8481,28.7981,28.8267,5550.0
2005-04-22 10:10:00,40.41,40.53,40.41,40.5,10950.0,28.8267,28.9123,28.8267,28.8909,10950.0
2005-04-22 10:15:00,40.5,40.57,40.47,40.48,5250.0,28.8909,28.9408,28.8695,28.8766,5250.0
2005-04-22 10:20:00,40.45,40.47,40.44,40.44,4500.0,28.8552,28.8695,28.8481,28.8481,4500.0
2005-04-22 10:25:00,40.43,40.52,40.43,40.45,6150.0,28.8409,28.9051,28.8409,28.8552,6150.0
2005-04-22 10:30:00,40.47,40.52,40.47,40.48,6150.0,28.8695,28.9051,28.8695,28.8766,6150.0
2005-04-22 10:35:00,40.49,40.56,40.49,40.54,6150.0,28.8837,28.9337,28.8837,28.9194,6150.0
2005-04-22 10:40:00,40.51,40.51,40.43,40.45,5700.0,28.898,28.898,28.8409,28.8552,5700.0
2005-04-22 10:45:00,40.45,40.46,40.44,40.45,3450.0,28.8552,28.8623,28.8481,28.8552,3450.0
2005-04-22 10:50:00,40.49,40.51,40.46,40.51,7500.0,28.8837,28.898,28.8623,28.898,7500.0
2005-04-22 10:55:00,40.53,40.6,40.51,40.59,1650.0,28.9123,28.9622,28.898,28.9551,1650.0
2005-04-22 11:00:00,40.59,40.7,40.57,40.68,6750.0,28.9551,29.0335,28.9408,29.0193,6750.0
2005-04-22 11:05:00,40.67,40.67,40.6,40.6,5400.0,29.0121,29.0121,28.9622,28.9622,5400.0
2005-04-22 11:10:00,40.6,40.61,40.59,40.61,4950.0,28.9622,28.9693,28.9551,28.9693,4950.0
2005-04-22 11:15:00,40.63,40.76,40.63,40.74,10050.0,28.9836,29.0763,28.9836,29.0621,10050.0
2005-04-22 11:20:00,40.73,40.73,40.67,40.69,11850.0,29.0549,29.0549,29.0121,29.0264,11850.0
2005-04-22 11:25:00,40.69,40.71,40.68,40.68,9300.0,29.0264,29.0407,29.0193,29.0193,9300.0
2005-04-22 11:30:00,40.63,40.69,40.63,40.67,5700.0,28.9836,29.0264,28.9836,29.0121,5700.0
2005-04-22 11:35:00,40.65,40.7,40.63,40.69,13950.0,28.9979,29.0335,28.9836,29.0264,13950.0
2005-04-22 11:40:00,40.7,40.74,40.67,40.74,24150.0,29.0335,29.0621,29.0121,29.0621,24150.0
2005-04-22 11:45:00,40.74,40.75,40.73,40.74,8100.0,29.0621,29.0692,29.0549,29.0621,8100.0
2005-04-22 11:50:00,40.75,40.83,40.75,40.83,29400.0,29.0692,29.1263,29.0692,29.1263,29400.0
2005-04-22 11:55:00,40.85,40.89,40.79,40.83,10350.0,29.1405,29.1691,29.0977,29.1263,10350.0
2005-04-22 12:00:00,40.82,40.82,40.69,40.69,7500.0,29.1191,29.1191,29.0264,29.0264,7500.0
2005-04-22 12:05:00,40.67,40.7,40.65,40.68,18000.0,29.0121,29.0335,28.9979,29.0193,18000.0
2005-04-22 12:10:00,40.67,40.68,40.61,40.62,15450.0,29.0121,29.0193,28.9693,28.9765,15450.0
2005-04-22 12:15:00,40.62,40.81,40.62,40.77,16200.0,28.9765,29.112,28.9765,29.0835,16200.0
2005-04-22 12:20:00,40.77,40.81,40.77,40.81,5400.0,29.0835,29.112,29.0835,29.112,5400.0
2005-04-22 12:25:00,40.83,40.85,40.83,40.85,4950.0,29.1263,29.1405,29.1263,29.1405,4950.0
2005-04-22 12:30:00,40.84,40.84,40.78,40.78,2850.0,29.1334,29.1334,29.0906,29.0906,2850.0
2005-04-22 12:35:00,40.78,40.8,40.78,40.8,6600.0,29.0906,29.1049,29.0906,29.1049,6600.0
2005-04-22 12:40:00,40.79,40.92,40.79,40.92,6150.0,29.0977,29.1905,29.0977,29.1905,6150.0
2005-04-22 12:45:00,40.92,41.03,40.92,40.96,16650.0,29.1905,29.2689,29.1905,29.219,16650.0
2005-04-22 12:50:00,40.98,41.03,40.95,40.95,19200.0,29.2333,29.2689,29.2119,29.2119,19200.0
2005-04-22 12:55:00,40.95,40.96,40.92,40.93,4500.0,29.2119,29.219,29.1905,29.1976,4500.0
2005-04-22 13:00:00,40.94,40.95,40.94,40.95,1200.0,29.2047,29.2119,29.2047,29.2119,1200.0
2005-04-22 13:05:00,40.91,40.95,40.9,40.94,12600.0,29.1833,29.2119,29.1762,29.2047,12600.0
2005-04-22 13:10:00,40.94,40.95,40.86,40.9,3000.0,29.2047,29.2119,29.1477,29.1762,3000.0
2005-04-22 13:15:00,40.9,40.91,40.87,40.87,4950.0,29.1762,29.1833,29.1548,29.1548,4950.0
2005-04-22 13:20:00,40.86,40.96,40.86,40.94,9150.0,29.1477,29.219,29.1477,29.2047,9150.0
2005-04-22 13:25:00,40.94,41.02,40.94,40.99,5250.0,29.2047,29.2618,29.2047,29.2404,5250.0
2005-04-22 13:30:00,40.97,41.04,40.97,41.04,15300.0,29.2261,29.2761,29.2261,29.2761,15300.0
2005-04-22 13:35:00,41.04,41.04,40.98,41.01,6600.0,29.2761,29.2761,29.2333,29.2547,6600.0
2005-04-22 13:40:00,41.0,41.01,40.91,40.91,7500.0,29.2475,29.2547,29.1833,29.1833,7500.0
2005-04-22 13:45:00,40.91,40.91,40.86,40.89,5550.0,29.1833,29.1833,29.1477,29.1691,5550.0
2005-04-22 13:50:00,40.89,40.91,40.89,40.91,4350.0,29.1691,29.1833,29.1691,29.1833,4350.0
2005-04-22 13:55:00,40.91,40.95,40.91,40.95,4950.0,29.1833,29.2119,29.1833,29.2119,4950.0
2005-04-22 14:00:00,40.96,40.97,40.9,40.92,6000.0,29.219,29.2261,29.1762,29.1905,6000.0
2005-04-22 14:05:00,40.93,40.93,40.87,40.87,10500.0,29.1976,29.1976,29.1548,29.1548,10500.0
2005-04-22 14:10:00,40.87,40.87,40.85,40.85,1800.0,29.1548,29.1548,29.1405,29.1405,1800.0
2005-04-22 14:15:00,40.83,40.83,40.77,40.77,4050.0,29.1263,29.1263,29.0835,29.0835,4050.0
2005-04-22 14:20:00,40.76,40.77,40.7,40.71,5700.0,29.0763,29.0835,29.0335,29.0407,5700.0
2005-04-22 14:25:00,40.71,40.79,40.71,40.79,8850.0,29.0407,29.0977,29.0407,29.0977,8850.0
2005-04-22 14:30:00,40.81,40.89,40.77,40.88,8250.0,29.112,29.1691,29.0835,29.1619,8250.0
2005-04-22 14:35:00,40.88,40.89,40.7,40.7,13050.0,29.1619,29.1691,29.0335,29.0335,13050.0
2005-04-22 14:40:00,40.7,40.71,40.7,40.71,12600.0,29.0335,29.0407,29.0335,29.0407,12600.0
2005-04-22 14:45:00,40.71,40.71,40.6,40.6,12300.0,29.0407,29.0407,28.9622,28.9622,12300.0
2005-04-22 14:50:00,40.57,40.7,40.57,40.7,22350.0,28.9408,29.0335,28.9408,29.0335,22350.0
2005-04-22 14:55:00,40.68,40.68,40.65,40.65,15150.0,29.0193,29.0193,28.9979,28.9979,15150.0
2005-04-22 15:00:00,40.63,40.69,40.63,40.66,13500.0,28.9836,29.0264,28.9836,29.005,13500.0
2005-04-22 15:05:00,40.65,40.67,40.62,40.62,11700.0,28.9979,29.0121,28.9765,28.9765,11700.0
2005-04-22 15:10:00,40.62,40.63,40.54,40.54,14850.0,28.9765,28.9836,28.9194,28.9194,14850.0
2005-04-22 15:15:00,40.54,40.55,40.46,40.5,32400.0,28.9194,28.9265,28.8623,28.8909,32400.0
2005-04-22 15:20:00,40.5,40.55,40.46,40.48,27150.0,28.8909,28.9265,28.8623,28.8766,27150.0
2005-04-22 15:25:00,40.48,40.51,40.35,40.37,57150.0,28.8766,28.898,28.7838,28.7981,57150.0
2005-04-22 15:30:00,40.37,40.37,40.24,40.29,28650.0,28.7981,28.7981,28.7054,28.741,28650.0
2005-04-22 15:35:00,40.29,40.45,40.28,40.43,40650.0,28.741,28.8552,28.7339,28.8409,40650.0
2005-04-22 15:40:00,40.43,40.47,40.4,40.41,13650.0,28.8409,28.8695,28.8195,28.8267,13650.0
2005-04-22 15:45:00,40.41,40.41,40.35,40.37,41100.0,28.8267,28.8267,28.7838,28.7981,41100.0
2005-04-22 15:50:00,40.37,40.55,40.37,40.55,37950.0,28.7981,28.9265,28.7981,28.9265,37950.0
2005-04-22 15:55:00,40.55,40.58,40.55,40.57,52200.0,28.9265,28.9479,28.9265,28.9408,52200.0
2005-04-25 09:30:00,40.69,40.8,40.65,40.8,15750.0,29.0264,29.1049,28.9979,29.1049,15750.0
2005-04-25 09:35:00,40.83,40.87,40.81,40.87,16800.0,29.1263,29.1548,29.112,29.1548,16800.0
2005-04-25 09:40:00,40.82,40.82,40.77,40.8,18150.0,29.1191,29.1191,29.0835,29.1049,18150.0
2005-04-25 09:45:00,40.77,40.89,40.77,40.84,16350.0,29.0835,29.1691,29.0835,29.1334,16350.0
2005-04-25 09:50:00,40.81,40.87,40.81,40.87,15600.0,29.112,29.1548,29.112,29.1548,15600.0
2005-04-25 09:55:00,40.9,40.9,40.81,40.81,37950.0,29.1762,29.1762,29.112,29.112,37950.0
2005-04-25 10:00:00,40.81,40.83,40.8,40.81,32850.0,29.112,29.1263,29.1049,29.112,32850.0
2005-04-25 10:05:00,40.8,40.92,40.75,40.92,27600.0,29.1049,29.1905,29.0692,29.1905,27600.0
2005-04-25 10:10:00,40.92,40.99,40.89,40.94,23100.0,29.1905,29.2404,29.1691,29.2047,23100.0
2005-04-25 10:15:00,40.93,40.99,40.86,40.86,14550.0,29.1976,29.2404,29.1477,29.1477,14550.0
2005-04-25 10:20:00,40.82,40.93,40.81,40.89,11400.0,29.1191,29.1976,29.112,29.1691,11400.0
2005-04-25 10:25:00,40.89,40.9,40.83,40.87,11100.0,29.1691,29.1762,29.1263,29.1548,11100.0
2005-04-25 10:30:00,40.87,40.9,40.84,40.9,17400.0,29.1548,29.1762,29.1334,29.1762,17400.0
2005-04-25 10:35:00,40.9,40.91,40.79,40.83,22050.0,29.1762,29.1833,29.0977,29.1263,22050.0
2005-04-25 10:40:00,40.8,40.86,40.8,40.85,11700.0,29.1049,29.1477,29.1049,29.1405,11700.0
2005-04-25 10:45:00,40.86,40.86,40.77,40.77,3600.0,29.1477,29.1477,29.0835,29.0835,3600.0
2005-04-25 10:50:00,40.77,40.77,40.68,40.68,14700.0,29.0835,29.0835,29.0193,29.0193,14700.0
2005-04-25 10:55:00,40.73,40.75,40.7,40.74,7350.0,29.0549,29.0692,29.0335,29.0621,7350.0
2005-04-25 11:00:00,40.74,40.81,40.71,40.75,13950.0,29.0621,29.112,29.0407,29.0692,13950.0
2005-04-25 11:05:00,40.77,40.87,40.77,40.82,3600.0,29.0835,29.1548,29.0835,29.1191,3600.0
2005-04-25 11:10:00,40.79,40.81,40.73,40.73,12750.0,29.0977,29.112,29.0549,29.0549,12750.0
2005-04-25 11:15:00,40.69,40.76,40.69,40.76,6900.0,29.0264,29.0763,29.0264,29.0763,6900.0
2005-04-25 11:20:00,40.73,40.77,40.65,40.65,11100.0,29.0549,29.0835,28.9979,28.9979,11100.0
2005-04-25 11:25:00,40.66,40.73,40.63,40.7,18750.0,29.005,29.0549,28.9836,29.0335,18750.0
2005-04-25 11:30:00,40.71,40.74,40.67,40.7,10800.0,29.0407,29.0621,29.0121,29.0335,10800.0
2005-04-25 11:35:00,40.71,40.75,40.71,40.75,3150.0,29.0407,29.0692,29.0407,29.0692,3150.0
2005-04-25 11:40:00,40.73,40.75,40.71,40.74,15000.0,29.0549,29.0692,29.0407,29.0621,15000.0
2005-04-25 11:45:00,40.74,40.78,40.74,40.78,3900.0,29.0621,29.0906,29.0621,29.0906,3900.0
2005-04-25 11:50:00,40.76,40.83,40.76,40.82,13650.0,29.0763,29.1263,29.0763,29.1191,13650.0
2005-04-25 11:55:00,40.82,40.87,40.8,40.83,7950.0,29.1191,29.1548,29.1049,29.1263,7950.0
2005-04-25 12:00:00,40.83,40.83,40.75,40.8,9150.0,29.1263,29.1263,29.0692,29.1049,9150.0
2005-04-25 12:05:00,40.8,40.83,40.79,40.83,4350.0,29.1049,29.1263,29.0977,29.1263,4350.0
2005-04-25 12:10:00,40.79,40.82,40.79,40.82,5700.0,29.0977,29.1191,29.0977,29.1191,5700.0
2005-04-25 12:15:00,40.79,40.79,40.71,40.76,4950.0,29.0977,29.0977,29.0407,29.0763,4950.0
2005-04-25 12:20:00,40.76,40.76,40.67,40.67,10200.0,29.0763,29.0763,29.0121,29.0121,10200.0
2005-04-25 12:25:00,40.69,40.71,40.69,40.69,6600.0,29.0264,29.0407,29.0264,29.0264,6600.0
2005-04-25 12:30:00,40.69,40.77,40.68,40.77,18300.0,29.0264,29.0835,29.0193,29.0835,18300.0
2005-04-25 12:35:00,40.78,40.78,40.73,40.75,4050.0,29.0906,29.0906,29.0549,29.0692,4050.0
2005-04-25 12:40:00,40.73,40.76,40.72,40.75,11400.0,29.0549,29.0763,29.0478,29.0692,11400.0
2005-04-25 12:45:00,40.75,40.75,40.71,40.72,5250.0,29.0692,29.0692,29.0407,29.0478,5250.0
2005-04-25 12:50:00,40.71,40.72,40.69,40.72,7800.0,29.0407,29.0478,29.0264,29.0478,7800.0
2005-04-25 12:55:00,40.72,40.77,40.71,40.71,9450.0,29.0478,29.0835,29.0407,29.0407,9450.0
2005-04-25 13:00:00,40.68,40.69,40.61,40.66,12150.0,29.0193,29.0264,28.9693,29.005,12150.0
2005-04-25 13:05:00,40.66,40.66,40.63,40.63,1200.0,29.005,29.005,28.9836,28.9836,1200.0
2005-04-25 13:10:00,40.62,40.62,40.53,40.59,10050.0,28.9765,28.9765,28.9123,28.9551,10050.0
2005-04-25 13:15:00,40.61,40.64,40.59,40.62,5700.0,28.9693,28.9907,28.9551,28.9765,5700.0
2005-04-25 13:20:00,40.6,40.61,40.57,40.57,6300.0,28.9622,28.9693,28.9408,28.9408,6300.0
2005-04-25 13:25:00,40.61,40.61,40.57,40.57,5550.0,28.9693,28.9693,28.9408,28.9408,5550.0
2005-04-25 13:30:00,40.59,40.7,40.59,40.68,10800.0,28.9551,29.0335,28.9551,29.0193,10800.0
2005-04-25 13:35:00,40.68,40.73,40.68,40.69,9600.0,29.0193,29.0549,29.0193,29.0264,9600.0
2005-04-25 13:40:00,40.72,40.72,40.65,40.67,7650.0,29.0478,29.0478,28.9979,29.0121,7650.0
2005-04-25 13:45:00,40.66,40.66,40.51,40.53,7650.0,29.005,29.005,28.898,28.9123,7650.0
2005-04-25 13:50:00,40.53,40.58,40.51,40.51,10200.0,28.9123,28.9479,28.898,28.898,10200.0
2005-04-25 13:55:00,40.53,40.54,40.51,40.51,5250.0,28.9123,28.9194,28.898,28.898,5250.0
2005-04-25 14:00:00,40.49,40.55,40.47,40.47,9150.0,28.8837,28.9265,28.8695,28.8695,9150.0
2005-04-25 14:05:00,40.53,40.57,40.48,40.51,7950.0,28.9123,28.9408,28.8766,28.898,7950.0
2005-04-25 14:10:00,40.5,40.62,40.5,40.59,10950.0,28.8909,28.9765,28.8909,28.9551,10950.0
2005-04-25 14:15:00,40.6,40.61,40.56,40.56,5550.0,28.9622,28.9693,28.9337,28.9337,5550.0
2005-04-25 14:20:00,40.53,40.55,40.5,40.54,11250.0,28.9123,28.9265,28.8909,28.9194,11250.0
2005-04-25 14:25:00,40.55,40.62,40.55,40.62,4950.0,28.9265,28.9765,28.9265,28.9765,4950.0
2005-04-25 14:30:00,40.6,40.63,40.56,40.61,8250.0,28.9622,28.9836,28.9337,28.9693,8250.0
2005-04-25 14:35:00,40.6,40.67,40.58,40.67,13200.0,28.9622,29.0121,28.9479,29.0121,13200.0
2005-04-25 14:40:00,40.68,40.71,40.66,40.71,12000.0,29.0193,29.0407,29.005,29.0407,12000.0
2005-04-25 14:45:00,40.71,40.71,40.65,40.65,18750.0,29.0407,29.0407,28.9979,28.9979,18750.0
2005-04-25 14:50:00,40.65,40.65,40.6,40.6,18300.0,28.9979,28.9979,28.9622,28.9622,18300.0
2005-04-25 14:55:00,40.59,40.6,40.54,40.54,8850.0,28.9551,28.9622,28.9194,28.9194,8850.0
2005-04-25 15:00:00,40.52,40.55,40.49,40.53,24450.0,28.9051,28.9265,28.8837,28.9123,24450.0
2005-04-25 15:05:00,40.51,40.51,40.44,40.48,8700.0,28.898,28.898,28.8481,28.8766,8700.0
2005-04-25 15:10:00,40.49,40.49,40.43,40.47,13950.0,28.8837,28.8837,28.8409,28.8695,13950.0
2005-04-25 15:15:00,40.47,40.47,40.41,40.42,7350.0,28.8695,28.8695,28.8267,28.8338,7350.0
2005-04-25 15:20:00,40.43,40.51,40.41,40.49,9750.0,28.8409,28.898,28.8267,28.8837,9750.0
2005-04-25 15:25:00,40.47,40.55,40.45,40.54,10950.0,28.8695,28.9265,28.8552,28.9194,10950.0
2005-04-25 15:30:00,40.53,40.63,40.53,40.62,21150.0,28.9123,28.9836,28.9123,28.9765,21150.0
2005-04-25 15:35:00,40.62,40.63,40.54,40.54,6300.0,28.9765,28.9836,28.9194,28.9194,6300.0
2005-04-25 15:40:00,40.54,40.58,40.53,40.57,17250.0,28.9194,28.9479,28.9123,28.9408,17250.0
2005-04-25 15:45:00,40.57,40.61,40.55,40.61,15300.0,28.9408,28.9693,28.9265,28.9693,15300.0
2005-04-25 15:50:00,40.61,40.67,40.51,40.67,45150.0,28.9693,29.0121,28.898,29.0121,45150.0
2005-04-25 15:55:00,40.67,40.68,40.65,40.68,15750.0,29.0121,29.0193,28.9979,29.0193,15750.0
2005-04-26 09:30:00,40.67,40.67,40.63,40.66,13950.0,29.0121,29.0121,28.9836,29.005,13950.0
2005-04-26 09:35:00,40.64,40.64,40.45,40.45,8700.0,28.9907,28.9907,28.8552,28.8552,8700.0
2005-04-26 09:40:00,40.45,40.45,40.41,40.41,9150.0,28.8552,28.8552,28.8267,28.8267,9150.0
2005-04-26 09:45:00,40.39,40.39,40.31,40.31,3750.0,28.8124,28.8124,28.7553,28.7553,3750.0
2005-04-26 09:50:00,40.31,40.33,40.27,40.31,15750.0,28.7553,28.7696,28.7268,28.7553,15750.0
2005-04-26 09:55:00,40.31,40.38,40.29,40.35,18450.0,28.7553,28.8052,28.741,28.7838,18450.0
2005-04-26 10:00:00,40.35,40.35,40.27,40.27,12900.0,28.7838,28.7838,28.7268,28.7268,12900.0
2005-04-26 10:05:00,40.27,40.29,40.2,40.29,14550.0,28.7268,28.741,28.6768,28.741,14550.0
2005-04-26 10:10:00,40.31,40.38,40.31,40.38,5400.0,28.7553,28.8052,28.7553,28.8052,5400.0
2005-04-26 10:15:00,40.43,40.51,40.41,40.47,4050.0,28.8409,28.898,28.8267,28.8695,4050.0
2005-04-26 10:20:00,40.47,40.51,40.43,40.43,12300.0,28.8695,28.898,28.8409,28.8409,12300.0
2005-04-26 10:25:00,40.43,40.43,40.38,40.39,3750.0,28.8409,28.8409,28.8052,28.8124,3750.0
2005-04-26 10:30:00,40.39,40.41,40.39,40.41,1500.0,28.8124,28.8267,28.8124,28.8267,1500.0
2005-04-26 10:35:00,40.41,40.43,40.41,40.43,2100.0,28.8267,28.8409,28.8267,28.8409,2100.0
2005-04-26 10:40:00,40.42,40.46,40.38,40.43,7800.0,28.8338,28.8623,28.8052,28.8409,7800.0
2005-04-26 10:45:00,40.47,40.49,40.43,40.48,3300.0,28.8695,28.8837,28.8409,28.8766,3300.0
2005-04-26 10:50:00,40.45,40.61,40.45,40.59,11400.0,28.8552,28.9693,28.8552,28.9551,11400.0
2005-04-26 10:55:00,40.58,40.62,40.58,40.62,13500.0,28.9479,28.9765,28.9479,28.9765,13500.0
2005-04-26 11:00:00,40.63,40.69,40.63,40.65,21600.0,28.9836,29.0264,28.9836,28.9979,21600.0
2005-04-26 11:05:00,40.65,40.65,40.63,40.65,6300.0,28.9979,28.9979,28.9836,28.9979,6300.0
2005-04-26 11:10:00,40.65,40.67,40.64,40.65,6450.0,28.9979,29.0121,28.9907,28.9979,6450.0
2005-04-26 11:15:00,40.65,40.65,40.52,40.52,9600.0,28.9979,28.9979,28.9051,28.9051,9600.0
2005-04-26 11:20:00,40.53,40.53,40.49,40.49,7200.0,28.9123,28.9123,28.8837,28.8837,7200.0
2005-04-26 11:25:00,40.5,40.52,40.47,40.47,6900.0,28.8909,28.9051,28.8695,28.8695,6900.0
2005-04-26 11:30:00,40.47,40.53,40.47,40.47,10800.0,28.8695,28.9123,28.8695,28.8695,10800.0
2005-04-26 11:35:00,40.47,40.48,40.45,40.48,9900.0,28.8695,28.8766,28.8552,28.8766,9900.0
2005-04-26 11:40:00,40.48,40.49,40.38,40.43,13350.0,28.8766,28.8837,28.8052,28.8409,13350.0
2005-04-26 11:45:00,40.42,40.44,40.4,40.4,2850.0,28.8338,28.8481,28.8195,28.8195,2850.0
2005-04-26 11:50:00,40.41,40.41,40.31,40.32,6900.0,28.8267,28.8267,28.7553,28.7624,6900.0
2005-04-26 11:55:00,40.32,40.32,40.27,40.28,7200.0,28.7624,28.7624,28.7268,28.7339,7200.0
2005-04-26 12:00:00,40.29,40.29,40.17,40.21,18300.0,28.741,28.741,28.6554,28.684,18300.0
2005-04-26 12:05:00,40.22,40.26,40.22,40.25,3600.0,28.6911,28.7196,28.6911,28.7125,3600.0
2005-04-26 12:10:00,40.25,40.31,40.23,40.31,7500.0,28.7125,28.7553,28.6982,28.7553,7500.0
2005-04-26 12:15:00,40.29,40.32,40.24,40.32,11850.0,28.741,28.7624,28.7054,28.7624,11850.0
2005-04-26 12:20:00,40.32,40.35,40.32,40.32,11250.0,28.7624,28.7838,28.7624,28.7624,11250.0
2005-04-26 12:25:00,40.31,40.31,40.25,40.26,6900.0,28.7553,28.7553,28.7125,28.7196,6900.0
2005-04-26 12:30:00,40.25,40.26,40.24,40.26,7950.0,28.7125,28.7196,28.7054,28.7196,7950.0
2005-04-26 12:35:00,40.25,40.27,40.25,40.27,3600.0,28.7125,28.7268,28.7125,28.7268,3600.0
2005-04-26 12:40:00,40.25,40.29,40.25,40.28,3000.0,28.7125,28.741,28.7125,28.7339,3000.0
2005-04-26 12:45:00,40.27,40.27,40.23,40.23,5850.0,28.7268,28.7268,28.6982,28.6982,5850.0
2005-04-26 12:50:00,40.23,40.23,40.21,40.21,13050.0,28.6982,28.6982,28.684,28.684,13050.0
2005-04-26 12:55:00,40.21,40.21,40.17,40.19,11700.0,28.684,28.684,28.6554,28.6697,11700.0
2005-04-26 13:00:00,40.17,40.17,40.11,40.13,13950.0,28.6554,28.6554,28.6126,28.6269,13950.0
2005-04-26 13:05:00,40.13,40.17,40.13,40.15,9750.0,28.6269,28.6554,28.6269,28.6412,9750.0
2005-04-26 13:10:00,40.14,40.19,40.14,40.19,5700.0,28.634,28.6697,28.634,28.6697,5700.0
2005-04-26 13:15:00,40.2,40.23,40.19,40.21,3300.0,28.6768,28.6982,28.6697,28.684,3300.0
2005-04-26 13:20:00,40.21,40.21,40.13,40.13,11700.0,28.684,28.684,28.6269,28.6269,11700.0
2005-04-26 13:25:00,40.13,40.13,40.03,40.03,19650.0,28.6269,28.6269,28.5556,28.5556,19650.0
2005-04-26 13:30:00,40.04,40.17,40.03,40.09,16500.0,28.5627,28.6554,28.5556,28.5984,16500.0
2005-04-26 13:35:00,40.09,40.15,40.05,40.15,27450.0,28.5984,28.6412,28.5698,28.6412,27450.0
2005-04-26 13:40:00,40.11,40.15,40.11,40.13,5250.0,28.6126,28.6412,28.6126,28.6269,5250.0
2005-04-26 13:45:00,40.12,40.17,40.1,40.17,10650.0,28.6198,28.6554,28.6055,28.6554,10650.0
2005-04-26 13:50:00,40.17,40.17,40.15,40.17,9750.0,28.6554,28.6554,28.6412,28.6554,9750.0
2005-04-26 13:55:00,40.17,40.22,40.17,40.22,4800.0,28.6554,28.6911,28.6554,28.6911,4800.0
2005-04-26 14:00:00,40.19,40.19,40.13,40.14,6150.0,28.6697,28.6697,28.6269,28.634,6150.0
2005-04-26 14:05:00,40.12,40.12,40.03,40.03,14400.0,28.6198,28.6198,28.5556,28.5556,14400.0
2005-04-26 14:10:00,40.04,40.05,40.03,40.03,4950.0,28.5627,28.5698,28.5556,28.5556,4950.0
2005-04-26 14:15:00,40.03,40.03,39.92,39.94,20700.0,28.5556,28.5556,28.4771,28.4914,20700.0
2005-04-26 14:20:00,39.94,39.97,39.87,39.87,10200.0,28.4914,28.5128,28.4414,28.4414,10200.0
2005-04-26 14:25:00,39.87,39.97,39.87,39.96,7650.0,28.4414,28.5128,28.4414,28.5056,7650.0
2005-04-26 14:30:00,39.95,39.96,39.94,39.95,9900.0,28.4985,28.5056,28.4914,28.4985,9900.0
2005-04-26 14:35:00,39.95,40.03,39.95,40.03,5100.0,28.4985,28.5556,28.4985,28.5556,5100.0
2005-04-26 14:40:00,40.02,40.02,40.01,40.01,1800.0,28.5484,28.5484,28.5413,28.5413,1800.0
2005-04-26 14:45:00,39.97,39.97,39.89,39.9,12150.0,28.5128,28.5128,28.4557,28.4628,12150.0
2005-04-26 14:50:00,39.92,39.92,39.85,39.87,9150.0,28.4771,28.4771,28.4272,28.4414,9150.0
2005-04-26 14:55:00,39.86,39.86,39.76,39.78,18300.0,28.4343,28.4343,28.363,28.3772,18300.0
2005-04-26 15:00:00,39.78,39.86,39.78,39.84,9300.0,28.3772,28.4343,28.3772,28.42,9300.0
2005-04-26 15:05:00,39.84,39.89,39.84,39.88,5250.0,28.42,28.4557,28.42,28.4486,5250.0
2005-04-26 15:10:00,39.88,39.96,39.88,39.93,9900.0,28.4486,28.5056,28.4486,28.4842,9900.0
2005-04-26 15:15:00,39.93,39.94,39.92,39.92,22950.0,28.4842,28.4914,28.4771,28.4771,22950.0
2005-04-26 15:20:00,39.93,40.01,39.93,39.96,18450.0,28.4842,28.5413,28.4842,28.5056,18450.0
2005-04-26 15:25:00,39.97,40.06,39.97,40.02,18000.0,28.5128,28.577,28.5128,28.5484,18000.0
2005-04-26 15:30:00,40.01,40.06,39.97,39.97,25800.0,28.5413,28.577,28.5128,28.5128,25800.0
2005-04-26 15:35:00,39.97,40.01,39.97,40.01,26250.0,28.5128,28.5413,28.5128,28.5413,26250.0
2005-04-26 15:40:00,40.01,40.01,39.88,39.9,19200.0,28.5413,28.5413,28.4486,28.4628,19200.0
2005-04-26 15:45:00,39.9,39.96,39.9,39.91,16350.0,28.4628,28.5056,28.4628,28.47,16350.0
2005-04-26 15:50:00,39.91,39.93,39.87,39.9,16200.0,28.47,28.4842,28.4414,28.4628,16200.0
2005-04-26 15:55:00,39.89,39.91,39.88,39.89,23700.0,28.4557,28.47,28.4486,28.4557,23700.0
2005-04-27 09:35:00,39.8,39.81,39.63,39.64,20850.0,28.3915,28.3986,28.2702,28.2774,20850.0
2005-04-27 09:40:00,39.65,39.65,39.6,39.6,12900.0,28.2845,28.2845,28.2488,28.2488,12900.0
2005-04-27 09:45:00,39.6,39.61,39.45,39.48,39000.0,28.2488,28.256,28.1418,28.1632,39000.0
2005-04-27 09:50:00,39.46,39.47,39.46,39.46,13500.0,28.149,28.1561,28.149,28.149,13500.0
2005-04-27 09:55:00,39.46,39.47,39.45,39.45,9900.0,28.149,28.1561,28.1418,28.1418,9900.0
2005-04-27 10:00:00,39.45,39.45,39.39,39.41,8550.0,28.1418,28.1418,28.099,28.1133,8550.0
2005-04-27 10:05:00,39.39,39.39,39.37,39.38,9150.0,28.099,28.099,28.0848,28.0919,9150.0
2005-04-27 10:10:00,39.36,39.36,39.35,39.35,2250.0,28.0776,28.0776,28.0705,28.0705,2250.0
2005-04-27 10:15:00,39.36,39.42,39.35,39.37,23400.0,28.0776,28.1204,28.0705,28.0848,23400.0
2005-04-27 10:20:00,39.37,39.37,39.31,39.34,9900.0,28.0848,28.0848,28.042,28.0634,9900.0
2005-04-27 10:25:00,39.34,39.34,39.2,39.2,16200.0,28.0634,28.0634,27.9635,27.9635,16200.0
2005-04-27 10:30:00,39.2,39.27,39.2,39.27,54750.0,27.9635,28.0134,27.9635,28.0134,54750.0
2005-04-27 10:35:00,39.27,39.3,39.27,39.28,44400.0,28.0134,28.0348,28.0134,28.0206,44400.0
2005-04-27 10:40:00,39.28,39.29,39.22,39.22,10950.0,28.0206,28.0277,27.9778,27.9778,10950.0
2005-04-27 10:45:00,39.21,39.23,39.21,39.23,8400.0,27.9706,27.9849,27.9706,27.9849,8400.0
2005-04-27 10:50:00,39.27,39.28,39.25,39.25,20700.0,28.0134,28.0206,27.9992,27.9992,20700.0
2005-04-27 10:55:00,39.25,39.3,39.24,39.29,27750.0,27.9992,28.0348,27.992,28.0277,27750.0
2005-04-27 11:00:00,39.29,39.32,39.27,39.27,7500.0,28.0277,28.0491,28.0134,28.0134,7500.0
2005-04-27 11:05:00,39.27,39.33,39.26,39.31,6600.0,28.0134,28.0562,28.0063,28.042,6600.0
2005-04-27 11:10:00,39.33,39.36,39.31,39.36,6750.0,28.0562,28.0776,28.042,28.0776,6750.0
2005-04-27 11:15:00,39.34,39.36,39.31,39.36,11400.0,28.0634,28.0776,28.042,28.0776,11400.0
2005-04-27 11:20:00,39.36,39.47,39.35,39.47,8100.0,28.0776,28.1561,28.0705,28.1561,8100.0
2005-04-27 11:25:00,39.49,39.57,39.47,39.56,12600.0,28.1704,28.2274,28.1561,28.2203,12600.0
2005-04-27 11:30:00,39.56,39.65,39.55,39.65,13200.0,28.2203,28.2845,28.2132,28.2845,13200.0
2005-04-27 11:35:00,39.62,39.63,39.51,39.56,10950.0,28.2631,28.2702,28.1846,28.2203,10950.0
2005-04-27 11:40:00,39.57,39.57,39.51,39.51,1800.0,28.2274,28.2274,28.1846,28.1846,1800.0
2005-04-27 11:45:00,39.51,39.58,39.51,39.52,5250.0,28.1846,28.2346,28.1846,28.1918,5250.0
2005-04-27 11:50:00,39.52,39.64,39.52,39.63,3900.0,28.1918,28.2774,28.1918,28.2702,3900.0
2005-04-27 11:55:00,39.63,39.67,39.63,39.67,12450.0,28.2702,28.2988,28.2702,28.2988,12450.0
2005-04-27 12:00:00,39.67,39.83,39.67,39.83,16050.0,28.2988,28.4129,28.2988,28.4129,16050.0
2005-04-27 12:05:00,39.82,39.91,39.82,39.89,12450.0,28.4058,28.47,28.4058,28.4557,12450.0
2005-04-27 12:10:00,39.87,39.88,39.78,39.78,4350.0,28.4414,28.4486,28.3772,28.3772,4350.0
2005-04-27 12:15:00,39.79,39.83,39.76,39.78,3600.0,28.3844,28.4129,28.363,28.3772,3600.0
2005-04-27 12:20:00,39.74,39.75,39.73,39.74,3150.0,28.3487,28.3558,28.3416,28.3487,3150.0
2005-04-27 12:25:00,39.73,39.76,39.73,39.76,2250.0,28.3416,28.363,28.3416,28.363,2250.0
2005-04-27 12:30:00,39.75,39.75,39.71,39.71,2400.0,28.3558,28.3558,28.3273,28.3273,2400.0
2005-04-27 12:35:00,39.69,39.69,39.63,39.63,11400.0,28.313,28.313,28.2702,28.2702,11400.0
2005-04-27 12:40:00,39.63,39.69,39.59,39.69,10050.0,28.2702,28.313,28.2417,28.313,10050.0
2005-04-27 12:45:00,39.69,39.75,39.67,39.67,14400.0,28.313,28.3558,28.2988,28.2988,14400.0
2005-04-27 12:50:00,39.66,39.75,39.63,39.69,14100.0,28.2916,28.3558,28.2702,28.313,14100.0
2005-04-27 12:55:00,39.68,39.74,39.67,39.74,8850.0,28.3059,28.3487,28.2988,28.3487,8850.0
2005-04-27 13:00:00,39.75,39.78,39.75,39.77,7050.0,28.3558,28.3772,28.3558,28.3701,7050.0
2005-04-27 13:05:00,39.77,39.85,39.77,39.85,13950.0,28.3701,28.4272,28.3701,28.4272,13950.0
2005-04-27 13:10:00,39.87,39.97,39.85,39.88,18450.0,28.4414,28.5128,28.4272,28.4486,18450.0
2005-04-27 13:15:00,39.89,39.92,39.87,39.92,6750.0,28.4557,28.4771,28.4414,28.4771,6750.0
2005-04-27 13:20:00,39.91,39.91,39.83,39.85,10950.0,28.47,28.47,28.4129,28.4272,10950.0
2005-04-27 13:25:00,39.85,39.85,39.82,39.82,10050.0,28.4272,28.4272,28.4058,28.4058,10050.0
2005-04-27 13:30:00,39.82,39.91,39.81,39.91,9600.0,28.4058,28.47,28.3986,28.47,9600.0
2005-04-27 13:35:00,39.91,39.98,39.88,39.98,10650.0,28.47,28.5199,28.4486,28.5199,10650.0
2005-04-27 13:40:00,39.97,39.99,39.93,39.93,10050.0,28.5128,28.527,28.4842,28.4842,10050.0
2005-04-27 13:45:00,39.95,39.97,39.94,39.96,8100.0,28.4985,28.5128,28.4914,28.5056,8100.0
2005-04-27 13:50:00,39.97,40.02,39.97,40.02,13200.0,28.5128,28.5484,28.5128,28.5484,13200.0
2005-04-27 13:55:00,40.01,40.07,40.01,40.06,15600.0,28.5413,28.5841,28.5413,28.577,15600.0
2005-04-27 14:00:00,40.05,40.07,40.05,40.05,5400.0,28.5698,28.5841,28.5698,28.5698,5400.0
2005-04-27 14:05:00,40.05,40.09,40.01,40.01,10050.0,28.5698,28.5984,28.5413,28.5413,10050.0
2005-04-27 14:10:00,40.01,40.01,40.0,40.01,15450.0,28.5413,28.5413,28.5342,28.5413,15450.0
2005-04-27 14:15:00,40.0,40.01,40.0,40.01,21150.0,28.5342,28.5413,28.5342,28.5413,21150.0
2005-04-27 14:20:00,40.01,40.08,40.01,40.08,18450.0,28.5413,28.5912,28.5413,28.5912,18450.0
2005-04-27 14:25:00,40.08,40.09,40.05,40.05,10050.0,28.5912,28.5984,28.5698,28.5698,10050.0
2005-04-27 14:30:00,40.05,40.05,40.04,40.05,3750.0,28.5698,28.5698,28.5627,28.5698,3750.0
2005-04-27 14:35:00,40.07,40.09,40.05,40.05,7050.0,28.5841,28.5984,28.5698,28.5698,7050.0
2005-04-27 14:40:00,40.04,40.04,39.97,39.98,9450.0,28.5627,28.5627,28.5128,28.5199,9450.0
2005-04-27 14:45:00,39.99,40.01,39.97,39.97,5700.0,28.527,28.5413,28.5128,28.5128,5700.0
2005-04-27 14:50:00,39.97,40.1,39.97,40.07,15300.0,28.5128,28.6055,28.5128,28.5841,15300.0
2005-04-27 14:55:00,40.07,40.11,40.03,40.08,9150.0,28.5841,28.6126,28.5556,28.5912,9150.0
2005-04-27 15:00:00,40.12,40.15,40.12,40.13,13650.0,28.6198,28.6412,28.6198,28.6269,13650.0
2005-04-27 15:05:00,40.13,40.14,40.07,40.08,10050.0,28.6269,28.634,28.5841,28.5912,10050.0
2005-04-27 15:10:00,40.06,40.13,40.03,40.11,11100.0,28.577,28.6269,28.5556,28.6126,11100.0
2005-04-27 15:15:00,40.11,40.13,40.07,40.13,10050.0,28.6126,28.6269,28.5841,28.6269,10050.0
2005-04-27 15:20:00,40.14,40.15,40.07,40.11,18000.0,28.634,28.6412,28.5841,28.6126,18000.0
2005-04-27 15:25:00,40.13,40.17,40.08,40.09,21000.0,28.6269,28.6554,28.5912,28.5984,21000.0
2005-04-27 15:30:00,40.08,40.09,40.03,40.03,11100.0,28.5912,28.5984,28.5556,28.5556,11100.0
2005-04-27 15:35:00,40.03,40.1,40.03,40.07,13500.0,28.5556,28.6055,28.5556,28.5841,13500.0
2005-04-27 15:40:00,40.06,40.07,40.03,40.03,19500.0,28.577,28.5841,28.5556,28.5556,19500.0
2005-04-27 15:45:00,40.03,40.05,40.02,40.05,18450.0,28.5556,28.5698,28.5484,28.5698,18450.0
2005-04-27 15:50:00,40.04,40.05,40.01,40.03,21150.0,28.5627,28.5698,28.5413,28.5556,21150.0
2005-04-27 15:55:00,40.03,40.08,40.02,40.08,32850.0,28.5556,28.5912,28.5484,28.5912,32850.0
2005-04-28 09:30:00,40.0,40.0,39.95,39.95,6150.0,28.5342,28.5342,28.4985,28.4985,6150.0
2005-04-28 09:35:00,39.95,39.95,39.73,39.73,25950.0,28.4985,28.4985,28.3416,28.3416,25950.0
2005-04-28 09:40:00,39.73,39.74,39.69,39.69,13200.0,28.3416,28.3487,28.313,28.313,13200.0
2005-04-28 09:45:00,39.69,39.69,39.47,39.48,19950.0,28.313,28.313,28.1561,28.1632,19950.0
2005-04-28 09:50:00,39.49,39.61,39.47,39.47,26100.0,28.1704,28.256,28.1561,28.1561,26100.0
2005-04-28 09:55:00,39.5,39.57,39.47,39.54,24900.0,28.1775,28.2274,28.1561,28.206,24900.0
2005-04-28 10:00:00,39.54,39.77,39.54,39.69,13950.0,28.206,28.3701,28.206,28.313,13950.0
2005-04-28 10:05:00,39.69,39.75,39.68,39.69,9150.0,28.313,28.3558,28.3059,28.313,9150.0
2005-04-28 10:10:00,39.68,39.85,39.68,39.84,12900.0,28.3059,28.4272,28.3059,28.42,12900.0
2005-04-28 10:15:00,39.83,39.89,39.81,39.81,13350.0,28.4129,28.4557,28.3986,28.3986,13350.0
2005-04-28 10:20:00,39.81,39.93,39.81,39.93,11400.0,28.3986,28.4842,28.3986,28.4842,11400.0
2005-04-28 10:25:00,39.88,39.93,39.84,39.93,5850.0,28.4486,28.4842,28.42,28.4842,5850.0
2005-04-28 10:30:00,39.93,40.0,39.93,39.98,22800.0,28.4842,28.5342,28.4842,28.5199,22800.0
2005-04-28 10:35:00,39.98,39.99,39.8,39.81,8250.0,28.5199,28.527,28.3915,28.3986,8250.0
2005-04-28 10:40:00,39.81,39.83,39.8,39.81,10200.0,28.3986,28.4129,28.3915,28.3986,10200.0
2005-04-28 10:45:00,39.8,39.8,39.77,39.79,3750.0,28.3915,28.3915,28.3701,28.3844,3750.0
2005-04-28 10:50:00,39.79,39.79,39.76,39.76,4350.0,28.3844,28.3844,28.363,28.363,4350.0
2005-04-28 10:55:00,39.76,39.82,39.75,39.82,4350.0,28.363,28.4058,28.3558,28.4058,4350.0
2005-04-28 11:00:00,39.81,39.81,39.78,39.79,4050.0,28.3986,28.3986,28.3772,28.3844,4050.0
2005-04-28 11:05:00,39.79,39.87,39.79,39.85,8250.0,28.3844,28.4414,28.3844,28.4272,8250.0
2005-04-28 11:10:00,39.82,39.83,39.77,39.78,4200.0,28.4058,28.4129,28.3701,28.3772,4200.0
2005-04-28 11:15:00,39.79,39.83,39.79,39.83,3600.0,28.3844,28.4129,28.3844,28.4129,3600.0
2005-04-28 11:20:00,39.86,39.86,39.8,39.8,6300.0,28.4343,28.4343,28.3915,28.3915,6300.0
2005-04-28 11:25:00,39.75,39.81,39.75,39.8,9300.0,28.3558,28.3986,28.3558,28.3915,9300.0
2005-04-28 11:30:00,39.8,39.8,39.74,39.75,7350.0,28.3915,28.3915,28.3487,28.3558,7350.0
2005-04-28 11:35:00,39.73,39.73,39.67,39.68,5250.0,28.3416,28.3416,28.2988,28.3059,5250.0
2005-04-28 11:40:00,39.68,39.71,39.68,39.7,2700.0,28.3059,28.3273,28.3059,28.3202,2700.0
2005-04-28 11:45:00,39.69,39.79,39.69,39.75,6600.0,28.313,28.3844,28.313,28.3558,6600.0
2005-04-28 11:50:00,39.75,39.75,39.67,39.67,3450.0,28.3558,28.3558,28.2988,28.2988,3450.0
2005-04-28 11:55:00,39.7,39.74,39.7,39.71,2400.0,28.3202,28.3487,28.3202,28.3273,2400.0
2005-04-28 12:00:00,39.7,39.71,39.69,39.71,2850.0,28.3202,28.3273,28.313,28.3273,2850.0
2005-04-28 12:05:00,39.69,39.69,39.6,39.6,4650.0,28.313,28.313,28.2488,28.2488,4650.0
2005-04-28 12:10:00,39.64,39.65,39.63,39.65,10050.0,28.2774,28.2845,28.2702,28.2845,10050.0
2005-04-28 12:15:00,39.65,39.69,39.65,39.67,3900.0,28.2845,28.313,28.2845,28.2988,3900.0
2005-04-28 12:20:00,39.67,39.67,39.67,39.67,1350.0,28.2988,28.2988,28.2988,28.2988,1350.0
2005-04-28 12:25:00,39.64,39.67,39.63,39.67,10200.0,28.2774,28.2988,28.2702,28.2988,10200.0
2005-04-28 12:30:00,39.68,39.69,39.65,39.68,3300.0,28.3059,28.313,28.2845,28.3059,3300.0
2005-04-28 12:35:00,39.69,39.69,39.66,39.66,3000.0,28.313,28.313,28.2916,28.2916,3000.0
2005-04-28 12:40:00,39.66,39.71,39.66,39.71,4500.0,28.2916,28.3273,28.2916,28.3273,4500.0
2005-04-28 12:45:00,39.71,39.79,39.71,39.75,5550.0,28.3273,28.3844,28.3273,28.3558,5550.0
2005-04-28 12:50:00,39.75,39.75,39.75,39.75,150.0,28.3558,28.3558,28.3558,28.3558,150.0
2005-04-28 12:55:00,39.75,39.77,39.75,39.75,1950.0,28.3558,28.3701,28.3558,28.3558,1950.0
2005-04-28 13:00:00,39.73,39.74,39.7,39.74,5100.0,28.3416,28.3487,28.3202,28.3487,5100.0
2005-04-28 13:05:00,39.76,39.78,39.73,39.73,4500.0,28.363,28.3772,28.3416,28.3416,4500.0
2005-04-28 13:10:00,39.72,39.75,39.72,39.73,2250.0,28.3344,28.3558,28.3344,28.3416,2250.0
2005-04-28 13:15:00,39.73,39.73,39.68,39.69,5100.0,28.3416,28.3416,28.3059,28.313,5100.0
2005-04-28 13:20:00,39.69,39.74,39.67,39.68,10800.0,28.313,28.3487,28.2988,28.3059,10800.0
2005-04-28 13:25:00,39.68,39.68,39.64,39.64,2400.0,28.3059,28.3059,28.2774,28.2774,2400.0
2005-04-28 13:30:00,39.67,39.67,39.61,39.61,10200.0,28.2988,28.2988,28.256,28.256,10200.0
2005-04-28 13:35:00,39.61,39.64,39.61,39.64,2250.0,28.256,28.2774,28.256,28.2774,2250.0
2005-04-28 13:40:00,39.64,39.7,39.64,39.64,4650.0,28.2774,28.3202,28.2774,28.2774,4650.0
2005-04-28 13:45:00,39.66,39.67,39.64,39.64,3450.0,28.2916,28.2988,28.2774,28.2774,3450.0
2005-04-28 13:50:00,39.65,39.68,39.65,39.68,5700.0,28.2845,28.3059,28.2845,28.3059,5700.0
2005-04-28 13:55:00,39.68,39.81,39.68,39.79,9150.0,28.3059,28.3986,28.3059,28.3844,9150.0
2005-04-28 14:00:00,39.79,39.8,39.75,39.75,4650.0,28.3844,28.3915,28.3558,28.3558,4650.0
2005-04-28 14:05:00,39.76,39.76,39.61,39.65,15450.0,28.363,28.363,28.256,28.2845,15450.0
2005-04-28 14:10:00,39.65,39.65,39.61,39.61,5250.0,28.2845,28.2845,28.256,28.256,5250.0
2005-04-28 14:15:00,39.61,39.65,39.61,39.62,6900.0,28.256,28.2845,28.256,28.2631,6900.0
2005-04-28 14:20:00,39.61,39.61,39.45,39.46,12150.0,28.256,28.256,28.1418,28.149,12150.0
2005-04-28 14:25:00,39.45,39.47,39.41,39.47,16950.0,28.1418,28.1561,28.1133,28.1561,16950.0
2005-04-28 14:30:00,39.46,39.47,39.38,39.38,8250.0,28.149,28.1561,28.0919,28.0919,8250.0
2005-04-28 14:35:00,39.39,39.51,39.39,39.51,13200.0,28.099,28.1846,28.099,28.1846,13200.0
2005-04-28 14:40:00,39.51,39.52,39.4,39.4,14550.0,28.1846,28.1918,28.1062,28.1062,14550.0
2005-04-28 14:45:00,39.41,39.41,39.37,39.37,16950.0,28.1133,28.1133,28.0848,28.0848,16950.0
2005-04-28 14:50:00,39.35,39.35,39.28,39.3,19350.0,28.0705,28.0705,28.0206,28.0348,19350.0
2005-04-28 14:55:00,39.31,39.35,39.29,39.35,40650.0,28.042,28.0705,28.0277,28.0705,40650.0
2005-04-28 15:00:00,39.34,39.35,39.3,39.3,19950.0,28.0634,28.0705,28.0348,28.0348,19950.0
2005-04-28 15:05:00,39.31,39.33,39.29,39.33,14550.0,28.042,28.0562,28.0277,28.0562,14550.0
2005-04-28 15:10:00,39.33,39.35,39.26,39.26,18600.0,28.0562,28.0705,28.0063,28.0063,18600.0
2005-04-28 15:15:00,39.24,39.38,39.24,39.37,14250.0,27.992,28.0919,27.992,28.0848,14250.0
2005-04-28 15:20:00,39.38,39.48,39.38,39.46,19650.0,28.0919,28.1632,28.0919,28.149,19650.0
2005-04-28 15:25:00,39.46,39.5,39.42,39.42,11550.0,28.149,28.1775,28.1204,28.1204,11550.0
2005-04-28 15:30:00,39.42,39.43,39.34,39.34,15900.0,28.1204,28.1276,28.0634,28.0634,15900.0
2005-04-28 15:35:00,39.34,39.4,39.31,39.35,18900.0,28.0634,28.1062,28.042,28.0705,18900.0
2005-04-28 15:40:00,39.37,39.42,39.37,39.41,13350.0,28.0848,28.1204,28.0848,28.1133,13350.0
2005-04-28 15:45:00,39.41,39.41,39.35,39.37,8100.0,28.1133,28.1133,28.0705,28.0848,8100.0
2005-04-28 15:50:00,39.38,39.42,39.38,39.39,13200.0,28.0919,28.1204,28.0919,28.099,13200.0
2005-04-28 15:55:00,39.39,39.41,39.37,39.39,19200.0,28.099,28.1133,28.0848,28.099,19200.0
2005-04-29 09:35:00,39.66,39.77,39.62,39.76,22800.0,28.2916,28.3701,28.2631,28.363,22800.0
2005-04-29 09:40:00,39.77,39.77,39.63,39.64,18450.0,28.3701,28.3701,28.2702,28.2774,18450.0
2005-04-29 09:45:00,39.64,39.7,39.63,39.69,19800.0,28.2774,28.3202,28.2702,28.313,19800.0
2005-04-29 09:50:00,39.68,39.72,39.64,39.64,10650.0,28.3059,28.3344,28.2774,28.2774,10650.0
2005-04-29 09:55:00,39.64,39.65,39.54,39.65,12450.0,28.2774,28.2845,28.206,28.2845,12450.0
2005-04-29 10:00:00,39.7,39.77,39.59,39.59,19200.0,28.3202,28.3701,28.2417,28.2417,19200.0
2005-04-29 10:05:00,39.59,39.7,39.51,39.61,20100.0,28.2417,28.3202,28.1846,28.256,20100.0
2005-04-29 10:10:00,39.62,39.63,39.51,39.51,9000.0,28.2631,28.2702,28.1846,28.1846,9000.0
2005-04-29 10:15:00,39.53,39.53,39.35,39.35,19200.0,28.1989,28.1989,28.0705,28.0705,19200.0
2005-04-29 10:20:00,39.35,39.49,39.35,39.44,12300.0,28.0705,28.1704,28.0705,28.1347,12300.0
2005-04-29 10:25:00,39.38,39.38,39.23,39.23,11550.0,28.0919,28.0919,27.9849,27.9849,11550.0
2005-04-29 10:30:00,39.24,39.32,39.23,39.23,19200.0,27.992,28.0491,27.9849,27.9849,19200.0
2005-04-29 10:35:00,39.21,39.22,39.15,39.16,23550.0,27.9706,27.9778,27.9278,27.935,23550.0
2005-04-29 10:40:00,39.16,39.2,39.11,39.11,10500.0,27.935,27.9635,27.8993,27.8993,10500.0
2005-04-29 10:45:00,39.12,39.12,39.01,39.01,23100.0,27.9064,27.9064,27.828,27.828,23100.0
2005-04-29 10:50:00,39.01,39.12,38.99,39.11,27600.0,27.828,27.9064,27.8137,27.8993,27600.0
2005-04-29 10:55:00,39.13,39.2,39.09,39.09,19950.0,27.9136,27.9635,27.885,27.885,19950.0
2005-04-29 11:00:00,39.09,39.22,39.09,39.2,25650.0,27.885,27.9778,27.885,27.9635,25650.0
2005-04-29 11:05:00,39.18,39.33,39.18,39.33,18300.0,27.9492,28.0562,27.9492,28.0562,18300.0
2005-04-29 11:10:00,39.33,39.39,39.21,39.21,33300.0,28.0562,28.099,27.9706,27.9706,33300.0
2005-04-29 11:15:00,39.21,39.27,39.21,39.27,14700.0,27.9706,28.0134,27.9706,28.0134,14700.0
2005-04-29 11:20:00,39.27,39.27,39.2,39.2,6600.0,28.0134,28.0134,27.9635,27.9635,6600.0
2005-04-29 11:25:00,39.2,39.27,39.18,39.27,7350.0,27.9635,28.0134,27.9492,28.0134,7350.0
2005-04-29 11:30:00,39.27,39.27,39.13,39.15,13050.0,28.0134,28.0134,27.9136,27.9278,13050.0
2005-04-29 11:35:00,39.15,39.23,39.15,39.2,9450.0,27.9278,27.9849,27.9278,27.9635,9450.0
2005-04-29 11:40:00,39.2,39.2,39.16,39.16,7350.0,27.9635,27.9635,27.935,27.935,7350.0
2005-04-29 11:45:00,39.15,39.15,39.11,39.12,5550.0,27.9278,27.9278,27.8993,27.9064,5550.0
2005-04-29 11:50:00,39.12,39.17,39.12,39.16,4050.0,27.9064,27.9421,27.9064,27.935,4050.0
2005-04-29 11:55:00,39.17,39.29,39.17,39.28,6300.0,27.9421,28.0277,27.9421,28.0206,6300.0
2005-04-29 12:00:00,39.28,39.36,39.23,39.35,7800.0,28.0206,28.0776,27.9849,28.0705,7800.0
2005-04-29 12:05:00,39.35,39.35,39.22,39.23,8250.0,28.0705,28.0705,27.9778,27.9849,8250.0
2005-04-29 12:10:00,39.23,39.26,39.21,39.25,3600.0,27.9849,28.0063,27.9706,27.9992,3600.0
2005-04-29 12:15:00,39.27,39.27,39.11,39.11,5400.0,28.0134,28.0134,27.8993,27.8993,5400.0
2005-04-29 12:20:00,39.17,39.27,39.15,39.25,7350.0,27.9421,28.0134,27.9278,27.9992,7350.0
2005-04-29 12:25:00,39.26,39.26,39.18,39.18,3600.0,28.0063,28.0063,27.9492,27.9492,3600.0
2005-04-29 12:30:00,39.18,39.23,39.17,39.23,5550.0,27.9492,27.9849,27.9421,27.9849,5550.0
2005-04-29 12:35:00,39.24,39.3,39.24,39.3,4050.0,27.992,28.0348,27.992,28.0348,4050.0
2005-04-29 12:40:00,39.31,39.41,39.31,39.41,11400.0,28.042,28.1133,28.042,28.1133,11400.0
2005-04-29 12:45:00,39.41,39.41,39.38,39.38,12000.0,28.1133,28.1133,28.0919,28.0919,12000.0
2005-04-29 12:50:00,39.39,39.43,39.38,39.42,18000.0,28.099,28.1276,28.0919,28.1204,18000.0
2005-04-29 12:55:00,39.39,39.43,39.38,39.39,8550.0,28.099,28.1276,28.0919,28.099,8550.0
2005-04-29 13:00:00,39.39,39.45,39.37,39.41,12150.0,28.099,28.1418,28.0848,28.1133,12150.0
2005-04-29 13:05:00,39.4,39.52,39.39,39.52,9450.0,28.1062,28.1918,28.099,28.1918,9450.0
2005-04-29 13:10:00,39.53,39.55,39.5,39.55,145350.0,28.1989,28.2132,28.1775,28.2132,145350.0
2005-04-29 13:15:00,39.55,39.58,39.53,39.57,4950.0,28.2132,28.2346,28.1989,28.2274,4950.0
2005-04-29 13:20:00,39.57,39.59,39.51,39.51,6750.0,28.2274,28.2417,28.1846,28.1846,6750.0
2005-04-29 13:25:00,39.49,39.49,39.41,39.47,4650.0,28.1704,28.1704,28.1133,28.1561,4650.0
2005-04-29 13:30:00,39.48,39.51,39.47,39.49,8400.0,28.1632,28.1846,28.1561,28.1704,8400.0
2005-04-29 13:35:00,39.48,39.5,39.39,39.39,9600.0,28.1632,28.1775,28.099,28.099,9600.0
2005-04-29 13:40:00,39.4,39.41,39.37,39.38,4350.0,28.1062,28.1133,28.0848,28.0919,4350.0
2005-04-29 13:45:00,39.4,39.48,39.4,39.48,5850.0,28.1062,28.1632,28.1062,28.1632,5850.0
2005-04-29 13:50:00,39.49,39.49,39.45,39.45,6150.0,28.1704,28.1704,28.1418,28.1418,6150.0
2005-04-29 13:55:00,39.45,39.56,39.45,39.55,3900.0,28.1418,28.2203,28.1418,28.2132,3900.0
2005-04-29 14:00:00,39.56,39.61,39.55,39.6,4950.0,28.2203,28.256,28.2132,28.2488,4950.0
2005-04-29 14:05:00,39.59,39.59,39.53,39.53,3600.0,28.2417,28.2417,28.1989,28.1989,3600.0
2005-04-29 14:10:00,39.55,39.56,39.43,39.44,37950.0,28.2132,28.2203,28.1276,28.1347,37950.0
2005-04-29 14:15:00,39.44,39.48,39.38,39.39,11100.0,28.1347,28.1632,28.0919,28.099,11100.0
2005-04-29 14:20:00,39.39,39.58,39.39,39.58,9000.0,28.099,28.2346,28.099,28.2346,9000.0
2005-04-29 14:25:00,39.58,39.58,39.55,39.56,6150.0,28.2346,28.2346,28.2132,28.2203,6150.0
2005-04-29 14:30:00,39.57,39.69,39.57,39.67,42600.0,28.2274,28.313,28.2274,28.2988,42600.0
2005-04-29 14:35:00,39.67,39.82,39.67,39.81,32700.0,28.2988,28.4058,28.2988,28.3986,32700.0
2005-04-29 14:40:00,39.81,39.82,39.77,39.78,16050.0,28.3986,28.4058,28.3701,28.3772,16050.0
2005-04-29 14:45:00,39.79,39.81,39.77,39.8,12300.0,28.3844,28.3986,28.3701,28.3915,12300.0
2005-04-29 14:50:00,39.79,39.89,39.79,39.88,13950.0,28.3844,28.4557,28.3844,28.4486,13950.0
2005-04-29 14:55:00,39.9,39.9,39.78,39.78,8850.0,28.4628,28.4628,28.3772,28.3772,8850.0
2005-04-29 15:00:00,39.78,39.82,39.78,39.8,24750.0,28.3772,28.4058,28.3772,28.3915,24750.0
2005-04-29 15:05:00,39.8,39.81,39.8,39.8,20700.0,28.3915,28.3986,28.3915,28.3915,20700.0
2005-04-29 15:10:00,39.81,39.85,39.81,39.85,9750.0,28.3986,28.4272,28.3986,28.4272,9750.0
2005-04-29 15:15:00,39.85,39.9,39.84,39.88,20100.0,28.4272,28.4628,28.42,28.4486,20100.0
2005-04-29 15:20:00,39.87,39.88,39.83,39.83,17700.0,28.4414,28.4486,28.4129,28.4129,17700.0
2005-04-29 15:25:00,39.83,39.92,39.83,39.92,23550.0,28.4129,28.4771,28.4129,28.4771,23550.0
2005-04-29 15:30:00,39.92,39.92,39.85,39.86,10800.0,28.4771,28.4771,28.4272,28.4343,10800.0
2005-04-29 15:35:00,39.86,39.89,39.86,39.87,22200.0,28.4343,28.4557,28.4343,28.4414,22200.0
2005-04-29 15:40:00,39.86,39.9,39.86,39.89,25650.0,28.4343,28.4628,28.4343,28.4557,25650.0
2005-04-29 15:45:00,39.89,39.99,39.89,39.97,22050.0,28.4557,28.527,28.4557,28.5128,22050.0
2005-04-29 15:50:00,39.99,40.03,39.97,39.97,26250.0,28.527,28.5556,28.5128,28.5128,26250.0
2005-04-29 15:55:00,39.97,39.97,39.92,39.93,31650.0,28.5128,28.5128,28.4771,28.4842,31650.0
2005-05-02 09:30:00,40.06,40.21,40.06,40.19,18300.0,28.577,28.684,28.577,28.6697,18300.0
2005-05-02 09:35:00,40.21,40.32,40.21,40.31,18600.0,28.684,28.7624,28.684,28.7553,18600.0
2005-05-02 09:40:00,40.32,40.69,40.32,40.69,43500.0,28.7624,29.0264,28.7624,29.0264,43500.0
2005-05-02 09:45:00,40.69,40.89,40.69,40.8,42450.0,29.0264,29.1691,29.0264,29.1049,42450.0
2005-05-02 09:50:00,40.82,40.82,40.57,40.61,20700.0,29.1191,29.1191,28.9408,28.9693,20700.0
2005-05-02 09:55:00,40.61,40.83,40.57,40.83,28500.0,28.9693,29.1263,28.9408,29.1263,28500.0
2005-05-02 10:00:00,40.8,40.85,40.71,40.75,48750.0,29.1049,29.1405,29.0407,29.0692,48750.0
2005-05-02 10:05:00,40.75,40.75,40.63,40.63,54750.0,29.0692,29.0692,28.9836,28.9836,54750.0
2005-05-02 10:10:00,40.63,40.65,40.51,40.51,28800.0,28.9836,28.9979,28.898,28.898,28800.0
2005-05-02 10:15:00,40.53,40.57,40.49,40.49,11400.0,28.9123,28.9408,28.8837,28.8837,11400.0
2005-05-02 10:20:00,40.46,40.46,40.34,40.45,30450.0,28.8623,28.8623,28.7767,28.8552,30450.0
2005-05-02 10:25:00,40.44,40.44,40.34,40.36,13050.0,28.8481,28.8481,28.7767,28.791,13050.0
2005-05-02 10:30:00,40.36,40.36,40.33,40.33,16200.0,28.791,28.791,28.7696,28.7696,16200.0
2005-05-02 10:35:00,40.33,40.33,40.29,40.29,10800.0,28.7696,28.7696,28.741,28.741,10800.0
2005-05-02 10:40:00,40.29,40.3,40.26,40.27,21750.0,28.741,28.7482,28.7196,28.7268,21750.0
2005-05-02 10:45:00,40.27,40.35,40.27,40.3,12750.0,28.7268,28.7838,28.7268,28.7482,12750.0
2005-05-02 10:50:00,40.3,40.3,40.18,40.23,15450.0,28.7482,28.7482,28.6626,28.6982,15450.0
2005-05-02 10:55:00,40.23,40.24,40.21,40.21,5400.0,28.6982,28.7054,28.684,28.684,5400.0
2005-05-02 11:00:00,40.25,40.25,40.17,40.17,11550.0,28.7125,28.7125,28.6554,28.6554,11550.0
2005-05-02 11:05:00,40.16,40.18,40.12,40.12,26400.0,28.6483,28.6626,28.6198,28.6198,26400.0
2005-05-02 11:10:00,40.12,40.12,40.09,40.09,36000.0,28.6198,28.6198,28.5984,28.5984,36000.0
2005-05-02 11:15:00,40.09,40.14,40.03,40.03,27750.0,28.5984,28.634,28.5556,28.5556,27750.0
2005-05-02 11:20:00,40.04,40.18,40.04,40.18,13350.0,28.5627,28.6626,28.5627,28.6626,13350.0
2005-05-02 11:25:00,40.18,40.21,40.11,40.11,9900.0,28.6626,28.684,28.6126,28.6126,9900.0
2005-05-02 11:30:00,40.12,40.13,40.11,40.13,10050.0,28.6198,28.6269,28.6126,28.6269,10050.0
2005-05-02 11:35:00,40.13,40.13,40.0,40.0,30600.0,28.6269,28.6269,28.5342,28.5342,30600.0
2005-05-02 11:40:00,40.0,40.01,39.96,39.98,45300.0,28.5342,28.5413,28.5056,28.5199,45300.0
2005-05-02 11:45:00,39.99,40.01,39.95,39.98,15600.0,28.527,28.5413,28.4985,28.5199,15600.0
2005-05-02 11:50:00,39.99,39.99,39.93,39.99,12150.0,28.527,28.527,28.4842,28.527,12150.0
2005-05-02 11:55:00,39.99,40.03,39.99,39.99,16950.0,28.527,28.5556,28.527,28.527,16950.0
2005-05-02 12:00:00,39.99,39.99,39.94,39.94,13500.0,28.527,28.527,28.4914,28.4914,13500.0
2005-05-02 12:05:00,39.91,39.91,39.87,39.89,9150.0,28.47,28.47,28.4414,28.4557,9150.0
2005-05-02 12:10:00,39.89,39.97,39.89,39.97,12750.0,28.4557,28.5128,28.4557,28.5128,12750.0
2005-05-02 12:15:00,39.96,40.01,39.96,39.98,14400.0,28.5056,28.5413,28.5056,28.5199,14400.0
2005-05-02 12:20:00,39.99,40.03,39.97,40.03,9300.0,28.527,28.5556,28.5128,28.5556,9300.0
2005-05-02 12:25:00,40.04,40.07,40.02,40.02,5400.0,28.5627,28.5841,28.5484,28.5484,5400.0
2005-05-02 12:30:00,40.02,40.02,39.96,39.97,9000.0,28.5484,28.5484,28.5056,28.5128,9000.0
2005-05-02 12:35:00,39.97,39.97,39.95,39.96,9150.0,28.5128,28.5128,28.4985,28.5056,9150.0
2005-05-02 12:40:00,39.95,39.96,39.92,39.95,15300.0,28.4985,28.5056,28.4771,28.4985,15300.0
2005-05-02 12:45:00,39.91,39.95,39.91,39.92,6750.0,28.47,28.4985,28.47,28.4771,6750.0
2005-05-02 12:50:00,39.93,39.99,39.93,39.98,5100.0,28.4842,28.527,28.4842,28.5199,5100.0
2005-05-02 12:55:00,39.99,39.99,39.95,39.95,9300.0,28.527,28.527,28.4985,28.4985,9300.0
2005-05-02 13:00:00,39.95,39.95,39.89,39.93,8850.0,28.4985,28.4985,28.4557,28.4842,8850.0
2005-05-02 13:05:00,39.91,39.92,39.89,39.89,8100.0,28.47,28.4771,28.4557,28.4557,8100.0
2005-05-02 13:10:00,39.9,40.0,39.88,40.0,15000.0,28.4628,28.5342,28.4486,28.5342,15000.0
2005-05-02 13:15:00,39.98,39.99,39.91,39.93,15000.0,28.5199,28.527,28.47,28.4842,15000.0
2005-05-02 13:20:00,39.93,39.94,39.92,39.92,7050.0,28.4842,28.4914,28.4771,28.4771,7050.0
2005-05-02 13:25:00,39.91,39.95,39.91,39.91,16800.0,28.47,28.4985,28.47,28.47,16800.0
2005-05-02 13:30:00,39.91,39.91,39.86,39.87,6750.0,28.47,28.47,28.4343,28.4414,6750.0
2005-05-02 13:35:00,39.87,39.89,39.8,39.8,9750.0,28.4414,28.4557,28.3915,28.3915,9750.0
2005-05-02 13:40:00,39.81,39.87,39.77,39.83,14250.0,28.3986,28.4414,28.3701,28.4129,14250.0
2005-05-02 13:45:00,39.83,39.87,39.81,39.87,14850.0,28.4129,28.4414,28.3986,28.4414,14850.0
2005-05-02 13:50:00,39.87,39.91,39.87,39.91,4800.0,28.4414,28.47,28.4414,28.47,4800.0
2005-05-02 13:55:00,39.91,39.93,39.89,39.91,8550.0,28.47,28.4842,28.4557,28.47,8550.0
2005-05-02 14:00:00,39.91,39.91,39.74,39.75,13500.0,28.47,28.47,28.3487,28.3558,13500.0
2005-05-02 14:05:00,39.74,39.77,39.7,39.77,20700.0,28.3487,28.3701,28.3202,28.3701,20700.0
2005-05-02 14:10:00,39.77,39.83,39.77,39.81,12300.0,28.3701,28.4129,28.3701,28.3986,12300.0
2005-05-02 14:15:00,39.8,39.89,39.79,39.86,10500.0,28.3915,28.4557,28.3844,28.4343,10500.0
2005-05-02 14:20:00,39.85,39.87,39.79,39.79,5100.0,28.4272,28.4414,28.3844,28.3844,5100.0
2005-05-02 14:25:00,39.79,39.84,39.79,39.83,6300.0,28.3844,28.42,28.3844,28.4129,6300.0
2005-05-02 14:30:00,39.84,39.84,39.76,39.81,16800.0,28.42,28.42,28.363,28.3986,16800.0
2005-05-02 14:35:00,39.81,39.89,39.81,39.89,17100.0,28.3986,28.4557,28.3986,28.4557,17100.0
2005-05-02 14:40:00,39.89,40.0,39.89,39.95,16050.0,28.4557,28.5342,28.4557,28.4985,16050.0
2005-05-02 14:45:00,39.93,39.93,39.9,39.91,26850.0,28.4842,28.4842,28.4628,28.47,26850.0
2005-05-02 14:50:00,39.92,39.93,39.86,39.87,12300.0,28.4771,28.4842,28.4343,28.4414,12300.0
2005-05-02 14:55:00,39.87,39.89,39.86,39.88,10500.0,28.4414,28.4557,28.4343,28.4486,10500.0
2005-05-02 15:00:00,39.87,39.87,39.84,39.86,19500.0,28.4414,28.4414,28.42,28.4343,19500.0
2005-05-02 15:05:00,39.86,39.99,39.86,39.97,17100.0,28.4343,28.527,28.4343,28.5128,17100.0
2005-05-02 15:10:00,39.98,39.98,39.94,39.96,16350.0,28.5199,28.5199,28.4914,28.5056,16350.0
2005-05-02 15:15:00,39.96,39.99,39.93,39.95,4950.0,28.5056,28.527,28.4842,28.4985,4950.0
2005-05-02 15:20:00,39.95,40.0,39.94,40.0,15600.0,28.4985,28.5342,28.4914,28.5342,15600.0
2005-05-02 15:25:00,40.0,40.03,39.98,40.0,18000.0,28.5342,28.5556,28.5199,28.5342,18000.0
2005-05-02 15:30:00,40.0,40.09,39.99,40.05,14700.0,28.5342,28.5984,28.527,28.5698,14700.0
2005-05-02 15:35:00,40.05,40.05,39.99,39.99,6600.0,28.5698,28.5698,28.527,28.527,6600.0
2005-05-02 15:40:00,39.99,40.02,39.97,40.02,20400.0,28.527,28.5484,28.5128,28.5484,20400.0
2005-05-02 15:45:00,40.02,40.08,40.02,40.06,18000.0,28.5484,28.5912,28.5484,28.577,18000.0
2005-05-02 15:50:00,40.05,40.09,40.05,40.09,22350.0,28.5698,28.5984,28.5698,28.5984,22350.0
2005-05-02 15:55:00,40.09,40.11,40.05,40.11,28650.0,28.5984,28.6126,28.5698,28.6126,28650.0
2005-05-03 09:30:00,39.87,39.88,39.87,39.88,19350.0,28.4414,28.4486,28.4414,28.4486,19350.0
2005-05-03 09:35:00,39.88,39.97,39.83,39.84,50700.0,28.4486,28.5128,28.4129,28.42,50700.0
2005-05-03 09:40:00,39.84,39.97,39.83,39.91,57600.0,28.42,28.5128,28.4129,28.47,57600.0
2005-05-03 09:45:00,39.93,40.03,39.93,40.01,27900.0,28.4842,28.5556,28.4842,28.5413,27900.0
2005-05-03 09:50:00,40.02,40.13,40.02,40.12,19350.0,28.5484,28.6269,28.5484,28.6198,19350.0
2005-05-03 09:55:00,40.13,40.23,40.13,40.17,15750.0,28.6269,28.6982,28.6269,28.6554,15750.0
2005-05-03 10:00:00,40.19,40.2,40.15,40.17,13200.0,28.6697,28.6768,28.6412,28.6554,13200.0
2005-05-03 10:05:00,40.18,40.19,40.11,40.11,5850.0,28.6626,28.6697,28.6126,28.6126,5850.0
2005-05-03 10:10:00,40.11,40.16,40.07,40.16,6750.0,28.6126,28.6483,28.5841,28.6483,6750.0
2005-05-03 10:15:00,40.18,40.18,40.13,40.17,7200.0,28.6626,28.6626,28.6269,28.6554,7200.0
2005-05-03 10:20:00,40.16,40.17,40.04,40.04,9600.0,28.6483,28.6554,28.5627,28.5627,9600.0
2005-05-03 10:25:00,40.05,40.11,40.05,40.09,5100.0,28.5698,28.6126,28.5698,28.5984,5100.0
2005-05-03 10:30:00,40.08,40.16,40.07,40.15,10500.0,28.5912,28.6483,28.5841,28.6412,10500.0
2005-05-03 10:35:00,40.15,40.15,40.07,40.11,14250.0,28.6412,28.6412,28.5841,28.6126,14250.0
2005-05-03 10:40:00,40.09,40.11,40.06,40.11,16500.0,28.5984,28.6126,28.577,28.6126,16500.0
2005-05-03 10:45:00,40.11,40.18,40.11,40.11,11550.0,28.6126,28.6626,28.6126,28.6126,11550.0
2005-05-03 10:50:00,40.05,40.08,40.02,40.02,5100.0,28.5698,28.5912,28.5484,28.5484,5100.0
2005-05-03 10:55:00,40.03,40.05,40.0,40.05,3150.0,28.5556,28.5698,28.5342,28.5698,3150.0
2005-05-03 11:00:00,40.05,40.05,40.01,40.01,3450.0,28.5698,28.5698,28.5413,28.5413,3450.0
2005-05-03 11:05:00,40.01,40.01,39.99,40.01,14250.0,28.5413,28.5413,28.527,28.5413,14250.0
2005-05-03 11:10:00,40.01,40.01,39.99,40.01,7800.0,28.5413,28.5413,28.527,28.5413,7800.0
2005-05-03 11:15:00,40.03,40.07,40.03,40.05,6000.0,28.5556,28.5841,28.5556,28.5698,6000.0
2005-05-03 11:20:00,40.05,40.09,40.05,40.07,6450.0,28.5698,28.5984,28.5698,28.5841,6450.0
2005-05-03 11:25:00,40.05,40.11,40.04,40.09,5100.0,28.5698,28.6126,28.5627,28.5984,5100.0
2005-05-03 11:30:00,40.11,40.11,40.07,40.09,3750.0,28.6126,28.6126,28.5841,28.5984,3750.0
2005-05-03 11:35:00,40.11,40.17,40.09,40.17,10350.0,28.6126,28.6554,28.5984,28.6554,10350.0
2005-05-03 11:40:00,40.17,40.2,40.15,40.2,14250.0,28.6554,28.6768,28.6412,28.6768,14250.0
2005-05-03 11:45:00,40.18,40.22,40.16,40.16,15300.0,28.6626,28.6911,28.6483,28.6483,15300.0
2005-05-03 11:50:00,40.15,40.2,40.11,40.2,6450.0,28.6412,28.6768,28.6126,28.6768,6450.0
2005-05-03 11:55:00,40.2,40.24,40.17,40.17,8250.0,28.6768,28.7054,28.6554,28.6554,8250.0
2005-05-03 12:00:00,40.17,40.18,40.14,40.16,6750.0,28.6554,28.6626,28.634,28.6483,6750.0
2005-05-03 12:05:00,40.17,40.19,40.16,40.16,10050.0,28.6554,28.6697,28.6483,28.6483,10050.0
2005-05-03 12:10:00,40.15,40.2,40.13,40.13,9150.0,28.6412,28.6768,28.6269,28.6269,9150.0
2005-05-03 12:15:00,40.13,40.15,40.11,40.13,13200.0,28.6269,28.6412,28.6126,28.6269,13200.0
2005-05-03 12:20:00,40.13,40.14,40.13,40.13,3600.0,28.6269,28.634,28.6269,28.6269,3600.0
2005-05-03 12:25:00,40.13,40.14,40.09,40.1,4500.0,28.6269,28.634,28.5984,28.6055,4500.0
2005-05-03 12:30:00,40.09,40.09,40.07,40.07,2700.0,28.5984,28.5984,28.5841,28.5841,2700.0
2005-05-03 12:35:00,40.07,40.07,40.0,40.0,6450.0,28.5841,28.5841,28.5342,28.5342,6450.0
2005-05-03 12:40:00,40.0,40.0,39.97,39.99,20100.0,28.5342,28.5342,28.5128,28.527,20100.0
2005-05-03 12:45:00,39.99,39.99,39.95,39.95,6150.0,28.527,28.527,28.4985,28.4985,6150.0
2005-05-03 12:50:00,39.97,39.97,39.91,39.94,12450.0,28.5128,28.5128,28.47,28.4914,12450.0
2005-05-03 12:55:00,39.96,39.97,39.92,39.94,7800.0,28.5056,28.5128,28.4771,28.4914,7800.0
2005-05-03 13:00:00,39.94,39.95,39.92,39.93,6000.0,28.4914,28.4985,28.4771,28.4842,6000.0
2005-05-03 13:05:00,39.93,39.97,39.92,39.96,8100.0,28.4842,28.5128,28.4771,28.5056,8100.0
2005-05-03 13:10:00,39.99,40.0,39.99,40.0,3450.0,28.527,28.5342,28.527,28.5342,3450.0
2005-05-03 13:15:00,40.0,40.0,39.99,39.99,7650.0,28.5342,28.5342,28.527,28.527,7650.0
2005-05-03 13:20:00,39.99,39.99,39.99,39.99,7500.0,28.527,28.527,28.527,28.527,7500.0
2005-05-03 13:25:00,39.99,39.99,39.95,39.95,5700.0,28.527,28.527,28.4985,28.4985,5700.0
2005-05-03 13:30:00,39.96,39.96,39.95,39.96,7050.0,28.5056,28.5056,28.4985,28.5056,7050.0
2005-05-03 13:35:00,39.95,39.95,39.94,39.95,8550.0,28.4985,28.4985,28.4914,28.4985,8550.0
2005-05-03 13:40:00,39.94,39.94,39.91,39.91,22800.0,28.4914,28.4914,28.47,28.47,22800.0
2005-05-03 13:45:00,39.91,39.96,39.91,39.96,10350.0,28.47,28.5056,28.47,28.5056,10350.0
2005-05-03 13:50:00,39.96,39.99,39.95,39.99,13050.0,28.5056,28.527,28.4985,28.527,13050.0
2005-05-03 13:55:00,39.99,40.0,39.99,39.99,17250.0,28.527,28.5342,28.527,28.527,17250.0
2005-05-03 14:00:00,39.99,39.99,39.97,39.97,5400.0,28.527,28.527,28.5128,28.5128,5400.0
2005-05-03 14:05:00,39.95,40.0,39.95,39.99,25200.0,28.4985,28.5342,28.4985,28.527,25200.0
2005-05-03 14:10:00,40.0,40.0,39.98,40.0,10800.0,28.5342,28.5342,28.5199,28.5342,10800.0
2005-05-03 14:15:00,40.0,40.01,39.82,39.82,26700.0,28.5342,28.5413,28.4058,28.4058,26700.0
2005-05-03 14:20:00,39.82,39.99,39.8,39.99,25200.0,28.4058,28.527,28.3915,28.527,25200.0
2005-05-03 14:25:00,39.99,40.01,39.93,40.01,34200.0,28.527,28.5413,28.4842,28.5413,34200.0
2005-05-03 14:30:00,39.98,40.03,39.97,40.03,25350.0,28.5199,28.5556,28.5128,28.5556,25350.0
2005-05-03 14:35:00,40.02,40.15,40.02,40.13,55350.0,28.5484,28.6412,28.5484,28.6269,55350.0
2005-05-03 14:40:00,40.13,40.22,40.13,40.2,17700.0,28.6269,28.6911,28.6269,28.6768,17700.0
2005-05-03 14:45:00,40.22,40.23,40.1,40.16,28200.0,28.6911,28.6982,28.6055,28.6483,28200.0
2005-05-03 14:50:00,40.19,40.23,40.18,40.22,25350.0,28.6697,28.6982,28.6626,28.6911,25350.0
2005-05-03 14:55:00,40.22,40.27,40.15,40.15,42750.0,28.6911,28.7268,28.6412,28.6412,42750.0
2005-05-03 15:00:00,40.17,40.17,40.07,40.08,26100.0,28.6554,28.6554,28.5841,28.5912,26100.0
2005-05-03 15:05:00,40.06,40.08,39.96,39.96,59700.0,28.577,28.5912,28.5056,28.5056,59700.0
2005-05-03 15:10:00,39.96,40.03,39.93,40.0,38700.0,28.5056,28.5556,28.4842,28.5342,38700.0
2005-05-03 15:15:00,39.99,40.0,39.9,40.0,45900.0,28.527,28.5342,28.4628,28.5342,45900.0
2005-05-03 15:20:00,39.99,40.0,39.95,40.0,26100.0,28.527,28.5342,28.4985,28.5342,26100.0
2005-05-03 15:25:00,40.0,40.0,39.93,39.95,26700.0,28.5342,28.5342,28.4842,28.4985,26700.0
2005-05-03 15:30:00,39.96,39.96,39.82,39.82,45750.0,28.5056,28.5056,28.4058,28.4058,45750.0
2005-05-03 15:35:00,39.81,39.9,39.81,39.9,21450.0,28.3986,28.4628,28.3986,28.4628,21450.0
2005-05-03 15:40:00,39.9,39.93,39.87,39.91,10500.0,28.4628,28.4842,28.4414,28.47,10500.0
2005-05-03 15:45:00,39.94,40.0,39.92,40.0,28500.0,28.4914,28.5342,28.4771,28.5342,28500.0
2005-05-03 15:50:00,39.97,39.97,39.89,39.89,19950.0,28.5128,28.5128,28.4557,28.4557,19950.0
2005-05-03 15:55:00,39.9,40.03,39.88,40.01,57150.0,28.4628,28.5556,28.4486,28.5413,57150.0
2005-05-04 09:30:00,40.4,40.4,40.33,40.33,30600.0,28.8195,28.8195,28.7696,28.7696,30600.0
2005-05-04 09:35:00,40.33,40.51,40.31,40.37,35100.0,28.7696,28.898,28.7553,28.7981,35100.0
2005-05-04 09:40:00,40.37,40.39,40.2,40.23,22800.0,28.7981,28.8124,28.6768,28.6982,22800.0
2005-05-04 09:45:00,40.21,40.29,40.21,40.23,20400.0,28.684,28.741,28.684,28.6982,20400.0
2005-05-04 09:50:00,40.23,40.3,40.23,40.3,13800.0,28.6982,28.7482,28.6982,28.7482,13800.0
2005-05-04 09:55:00,40.3,40.52,40.3,40.45,24300.0,28.7482,28.9051,28.7482,28.8552,24300.0
2005-05-04 10:00:00,40.45,40.63,40.43,40.55,30900.0,28.8552,28.9836,28.8409,28.9265,30900.0
2005-05-04 10:05:00,40.55,40.55,40.43,40.47,20250.0,28.9265,28.9265,28.8409,28.8695,20250.0
2005-05-04 10:10:00,40.46,40.55,40.45,40.53,15150.0,28.8623,28.9265,28.8552,28.9123,15150.0
2005-05-04 10:15:00,40.53,40.55,40.51,40.51,9900.0,28.9123,28.9265,28.898,28.898,9900.0
2005-05-04 10:20:00,40.51,40.58,40.51,40.57,8250.0,28.898,28.9479,28.898,28.9408,8250.0
2005-05-04 10:25:00,40.57,40.58,40.53,40.58,7200.0,28.9408,28.9479,28.9123,28.9479,7200.0
2005-05-04 10:30:00,40.58,40.69,40.58,40.64,36000.0,28.9479,29.0264,28.9479,28.9907,36000.0
2005-05-04 10:35:00,40.65,40.65,40.58,40.58,20850.0,28.9979,28.9979,28.9479,28.9479,20850.0
2005-05-04 10:40:00,40.57,40.59,40.55,40.57,13650.0,28.9408,28.9551,28.9265,28.9408,13650.0
2005-05-04 10:45:00,40.54,40.55,40.53,40.55,6300.0,28.9194,28.9265,28.9123,28.9265,6300.0
2005-05-04 10:50:00,40.57,40.6,40.56,40.6,10200.0,28.9408,28.9622,28.9337,28.9622,10200.0
2005-05-04 10:55:00,40.59,40.67,40.58,40.67,11850.0,28.9551,29.0121,28.9479,29.0121,11850.0
2005-05-04 11:00:00,40.66,40.7,40.65,40.67,21900.0,29.005,29.0335,28.9979,29.0121,21900.0
2005-05-04 11:05:00,40.69,40.74,40.67,40.73,17250.0,29.0264,29.0621,29.0121,29.0549,17250.0
2005-05-04 11:10:00,40.73,40.77,40.72,40.77,24750.0,29.0549,29.0835,29.0478,29.0835,24750.0
2005-05-04 11:15:00,40.77,40.78,40.77,40.77,13350.0,29.0835,29.0906,29.0835,29.0835,13350.0
2005-05-04 11:20:00,40.77,40.77,40.73,40.77,20100.0,29.0835,29.0835,29.0549,29.0835,20100.0
2005-05-04 11:25:00,40.77,40.83,40.77,40.83,9450.0,29.0835,29.1263,29.0835,29.1263,9450.0
2005-05-04 11:30:00,40.84,40.88,40.84,40.88,16650.0,29.1334,29.1619,29.1334,29.1619,16650.0
2005-05-04 11:35:00,40.88,40.96,40.88,40.96,43200.0,29.1619,29.219,29.1619,29.219,43200.0
2005-05-04 11:40:00,40.97,41.05,40.97,41.05,19950.0,29.2261,29.2832,29.2261,29.2832,19950.0
2005-05-04 11:45:00,41.05,41.13,41.05,41.11,19350.0,29.2832,29.3403,29.2832,29.326,19350.0
2005-05-04 11:50:00,41.12,41.16,41.1,41.16,62400.0,29.3331,29.3617,29.3189,29.3617,62400.0
2005-05-04 11:55:00,41.16,41.17,41.07,41.11,33900.0,29.3617,29.3688,29.2975,29.326,33900.0
2005-05-04 12:00:00,41.11,41.11,40.9,40.9,18900.0,29.326,29.326,29.1762,29.1762,18900.0
2005-05-04 12:05:00,40.93,40.94,40.9,40.91,41850.0,29.1976,29.2047,29.1762,29.1833,41850.0
2005-05-04 12:10:00,40.91,40.94,40.86,40.87,27600.0,29.1833,29.2047,29.1477,29.1548,27600.0
2005-05-04 12:15:00,40.87,40.87,40.81,40.87,8400.0,29.1548,29.1548,29.112,29.1548,8400.0
2005-05-04 12:20:00,40.87,40.87,40.79,40.82,12450.0,29.1548,29.1548,29.0977,29.1191,12450.0
2005-05-04 12:25:00,40.83,40.84,40.81,40.81,7500.0,29.1263,29.1334,29.112,29.112,7500.0
2005-05-04 12:30:00,40.81,40.83,40.77,40.77,17100.0,29.112,29.1263,29.0835,29.0835,17100.0
2005-05-04 12:35:00,40.77,40.77,40.75,40.76,10350.0,29.0835,29.0835,29.0692,29.0763,10350.0
2005-05-04 12:40:00,40.76,40.76,40.75,40.75,7350.0,29.0763,29.0763,29.0692,29.0692,7350.0
2005-05-04 12:45:00,40.75,40.76,40.73,40.73,6750.0,29.0692,29.0763,29.0549,29.0549,6750.0
2005-05-04 12:50:00,40.73,40.73,40.67,40.69,21450.0,29.0549,29.0549,29.0121,29.0264,21450.0
2005-05-04 12:55:00,40.68,40.74,40.67,40.73,16200.0,29.0193,29.0621,29.0121,29.0549,16200.0
2005-05-04 13:00:00,40.73,40.74,40.72,40.72,5850.0,29.0549,29.0621,29.0478,29.0478,5850.0
2005-05-04 13:05:00,40.72,40.72,40.67,40.69,5850.0,29.0478,29.0478,29.0121,29.0264,5850.0
2005-05-04 13:10:00,40.7,40.73,40.7,40.73,10050.0,29.0335,29.0549,29.0335,29.0549,10050.0
2005-05-04 13:15:00,40.73,40.74,40.68,40.68,10200.0,29.0549,29.0621,29.0193,29.0193,10200.0
2005-05-04 13:20:00,40.69,40.69,40.67,40.68,5100.0,29.0264,29.0264,29.0121,29.0193,5100.0
2005-05-04 13:25:00,40.67,40.71,40.65,40.65,10950.0,29.0121,29.0407,28.9979,28.9979,10950.0
2005-05-04 13:30:00,40.67,40.73,40.67,40.67,28500.0,29.0121,29.0549,29.0121,29.0121,28500.0
2005-05-04 13:35:00,40.68,40.68,40.63,40.66,5100.0,29.0193,29.0193,28.9836,29.005,5100.0
2005-05-04 13:40:00,40.67,40.74,40.67,40.73,1800.0,29.0121,29.0621,29.0121,29.0549,1800.0
2005-05-04 13:45:00,40.75,40.86,40.75,40.86,9750.0,29.0692,29.1477,29.0692,29.1477,9750.0
2005-05-04 13:50:00,40.87,41.07,40.86,41.07,13200.0,29.1548,29.2975,29.1477,29.2975,13200.0
2005-05-04 13:55:00,41.07,41.09,41.04,41.05,11400.0,29.2975,29.3117,29.2761,29.2832,11400.0
2005-05-04 14:00:00,41.07,41.08,40.98,40.98,31050.0,29.2975,29.3046,29.2333,29.2333,31050.0
2005-05-04 14:05:00,40.98,41.0,40.96,40.97,6150.0,29.2333,29.2475,29.219,29.2261,6150.0
2005-05-04 14:10:00,40.97,41.03,40.97,41.0,23100.0,29.2261,29.2689,29.2261,29.2475,23100.0
2005-05-04 14:15:00,41.0,41.03,41.0,41.01,18900.0,29.2475,29.2689,29.2475,29.2547,18900.0
2005-05-04 14:20:00,41.01,41.03,40.89,40.89,24450.0,29.2547,29.2689,29.1691,29.1691,24450.0
2005-05-04 14:25:00,40.89,40.95,40.89,40.93,10500.0,29.1691,29.2119,29.1691,29.1976,10500.0
2005-05-04 14:30:00,40.93,41.03,40.93,41.03,13650.0,29.1976,29.2689,29.1976,29.2689,13650.0
2005-05-04 14:35:00,41.03,41.06,41.01,41.05,15900.0,29.2689,29.2903,29.2547,29.2832,15900.0
2005-05-04 14:40:00,41.05,41.09,41.05,41.07,24450.0,29.2832,29.3117,29.2832,29.2975,24450.0
2005-05-04 14:45:00,41.07,41.1,41.05,41.06,53250.0,29.2975,29.3189,29.2832,29.2903,53250.0
2005-05-04 14:50:00,41.07,41.09,41.07,41.09,15450.0,29.2975,29.3117,29.2975,29.3117,15450.0
2005-05-04 14:55:00,41.09,41.12,41.07,41.11,25200.0,29.3117,29.3331,29.2975,29.326,25200.0
2005-05-04 15:00:00,41.13,41.15,41.07,41.07,16350.0,29.3403,29.3545,29.2975,29.2975,16350.0
2005-05-04 15:05:00,41.07,41.07,41.04,41.05,6150.0,29.2975,29.2975,29.2761,29.2832,6150.0
2005-05-04 15:10:00,41.06,41.09,41.04,41.09,11400.0,29.2903,29.3117,29.2761,29.3117,11400.0
2005-05-04 15:15:00,41.11,41.13,41.09,41.11,5250.0,29.326,29.3403,29.3117,29.326,5250.0
2005-05-04 15:20:00,41.11,41.11,41.08,41.11,5550.0,29.326,29.326,29.3046,29.326,5550.0
2005-05-04 15:25:00,41.11,41.16,41.11,41.13,12600.0,29.326,29.3617,29.326,29.3403,12600.0
2005-05-04 15:30:00,41.13,41.14,41.06,41.07,21000.0,29.3403,29.3474,29.2903,29.2975,21000.0
2005-05-04 15:35:00,41.07,41.1,41.05,41.09,15900.0,29.2975,29.3189,29.2832,29.3117,15900.0
2005-05-04 15:40:00,41.1,41.11,41.09,41.11,10350.0,29.3189,29.326,29.3117,29.326,10350.0
2005-05-04 15:45:00,41.12,41.12,40.97,41.0,40650.0,29.3331,29.3331,29.2261,29.2475,40650.0
2005-05-04 15:50:00,41.0,41.05,40.98,40.99,34650.0,29.2475,29.2832,29.2333,29.2404,34650.0
2005-05-04 15:55:00,40.98,41.07,40.97,41.07,59250.0,29.2333,29.2975,29.2261,29.2975,59250.0
2005-05-05 09:30:00,41.07,41.08,41.03,41.03,55650.0,29.2975,29.3046,29.2689,29.2689,55650.0
2005-05-05 09:35:00,41.0,41.0,40.67,40.67,21450.0,29.2475,29.2475,29.0121,29.0121,21450.0
2005-05-05 09:40:00,40.63,40.67,40.61,40.66,27750.0,28.9836,29.0121,28.9693,29.005,27750.0
2005-05-05 09:45:00,40.64,40.65,40.61,40.65,22350.0,28.9907,28.9979,28.9693,28.9979,22350.0
2005-05-05 09:50:00,40.64,40.64,40.63,40.63,47700.0,28.9907,28.9907,28.9836,28.9836,47700.0
2005-05-05 09:55:00,40.63,40.72,40.62,40.72,31500.0,28.9836,29.0478,28.9765,29.0478,31500.0
2005-05-05 10:00:00,40.73,40.96,40.73,40.93,39900.0,29.0549,29.219,29.0549,29.1976,39900.0
2005-05-05 10:05:00,40.95,40.96,40.83,40.83,21300.0,29.2119,29.219,29.1263,29.1263,21300.0
2005-05-05 10:10:00,40.78,40.78,40.64,40.66,30000.0,29.0906,29.0906,28.9907,29.005,30000.0
2005-05-05 10:15:00,40.67,40.67,40.57,40.59,37350.0,29.0121,29.0121,28.9408,28.9551,37350.0
2005-05-05 10:20:00,40.58,40.58,40.5,40.5,21750.0,28.9479,28.9479,28.8909,28.8909,21750.0
2005-05-05 10:25:00,40.51,40.51,40.39,40.4,42300.0,28.898,28.898,28.8124,28.8195,42300.0
2005-05-05 10:30:00,40.4,40.51,40.4,40.51,24600.0,28.8195,28.898,28.8195,28.898,24600.0
2005-05-05 10:35:00,40.5,40.56,40.43,40.55,23550.0,28.8909,28.9337,28.8409,28.9265,23550.0
2005-05-05 10:40:00,40.53,40.64,40.53,40.64,16950.0,28.9123,28.9907,28.9123,28.9907,16950.0
2005-05-05 10:45:00,40.63,40.67,40.61,40.62,17550.0,28.9836,29.0121,28.9693,28.9765,17550.0
2005-05-05 10:50:00,40.64,40.64,40.49,40.49,13650.0,28.9907,28.9907,28.8837,28.8837,13650.0
2005-05-05 10:55:00,40.51,40.57,40.48,40.52,10200.0,28.898,28.9408,28.8766,28.9051,10200.0
2005-05-05 11:00:00,40.52,40.52,40.45,40.46,22800.0,28.9051,28.9051,28.8552,28.8623,22800.0
2005-05-05 11:05:00,40.47,40.48,40.39,40.39,54900.0,28.8695,28.8766,28.8124,28.8124,54900.0
2005-05-05 11:10:00,40.41,40.47,40.41,40.44,23700.0,28.8267,28.8695,28.8267,28.8481,23700.0
2005-05-05 11:15:00,40.45,40.46,40.42,40.42,17550.0,28.8552,28.8623,28.8338,28.8338,17550.0
2005-05-05 11:20:00,40.42,40.43,40.29,40.29,43350.0,28.8338,28.8409,28.741,28.741,43350.0
2005-05-05 11:25:00,40.29,40.29,40.23,40.23,22650.0,28.741,28.741,28.6982,28.6982,22650.0
2005-05-05 11:30:00,40.23,40.25,40.22,40.24,64200.0,28.6982,28.7125,28.6911,28.7054,64200.0
2005-05-05 11:35:00,40.24,40.28,40.23,40.24,28950.0,28.7054,28.7339,28.6982,28.7054,28950.0
2005-05-05 11:40:00,40.21,40.23,40.2,40.21,14850.0,28.684,28.6982,28.6768,28.684,14850.0
2005-05-05 11:45:00,40.21,40.23,40.21,40.23,14400.0,28.684,28.6982,28.684,28.6982,14400.0
2005-05-05 11:50:00,40.22,40.23,40.19,40.19,25950.0,28.6911,28.6982,28.6697,28.6697,25950.0
2005-05-05 11:55:00,40.2,40.23,40.19,40.23,26850.0,28.6768,28.6982,28.6697,28.6982,26850.0
2005-05-05 12:00:00,40.22,40.27,40.19,40.25,11700.0,28.6911,28.7268,28.6697,28.7125,11700.0
2005-05-05 12:05:00,40.26,40.31,40.26,40.31,17100.0,28.7196,28.7553,28.7196,28.7553,17100.0
2005-05-05 12:10:00,40.3,40.32,40.29,40.32,19650.0,28.7482,28.7624,28.741,28.7624,19650.0
2005-05-05 12:15:00,40.32,40.32,40.21,40.28,20250.0,28.7624,28.7624,28.684,28.7339,20250.0
2005-05-05 12:20:00,40.28,40.35,40.28,40.33,15450.0,28.7339,28.7838,28.7339,28.7696,15450.0
2005-05-05 12:25:00,40.32,40.33,40.28,40.29,6900.0,28.7624,28.7696,28.7339,28.741,6900.0
2005-05-05 12:30:00,40.29,40.31,40.29,40.31,3600.0,28.741,28.7553,28.741,28.7553,3600.0
2005-05-05 12:35:00,40.35,40.35,40.18,40.19,13950.0,28.7838,28.7838,28.6626,28.6697,13950.0
2005-05-05 12:40:00,40.18,40.26,40.18,40.23,30750.0,28.6626,28.7196,28.6626,28.6982,30750.0
2005-05-05 12:45:00,40.23,40.27,40.06,40.06,36300.0,28.6982,28.7268,28.577,28.577,36300.0
2005-05-05 12:50:00,40.06,40.06,39.94,40.01,39900.0,28.577,28.577,28.4914,28.5413,39900.0
2005-05-05 12:55:00,40.01,40.03,39.81,39.81,21150.0,28.5413,28.5556,28.3986,28.3986,21150.0
2005-05-05 13:00:00,39.8,39.97,39.77,39.95,33750.0,28.3915,28.5128,28.3701,28.4985,33750.0
2005-05-05 13:05:00,39.93,39.96,39.85,39.95,27600.0,28.4842,28.5056,28.4272,28.4985,27600.0
2005-05-05 13:10:00,39.92,39.92,39.83,39.87,23250.0,28.4771,28.4771,28.4129,28.4414,23250.0
2005-05-05 13:15:00,39.87,39.88,39.79,39.81,27750.0,28.4414,28.4486,28.3844,28.3986,27750.0
2005-05-05 13:20:00,39.79,39.83,39.77,39.79,33600.0,28.3844,28.4129,28.3701,28.3844,33600.0
2005-05-05 13:25:00,39.8,39.83,39.79,39.83,9150.0,28.3915,28.4129,28.3844,28.4129,9150.0
2005-05-05 13:30:00,39.83,39.83,39.79,39.83,22050.0,28.4129,28.4129,28.3844,28.4129,22050.0
2005-05-05 13:35:00,39.83,39.93,39.83,39.91,49800.0,28.4129,28.4842,28.4129,28.47,49800.0
2005-05-05 13:40:00,39.91,39.93,39.84,39.91,16350.0,28.47,28.4842,28.42,28.47,16350.0
2005-05-05 13:45:00,39.91,39.92,39.87,39.92,33000.0,28.47,28.4771,28.4414,28.4771,33000.0
2005-05-05 13:50:00,39.91,39.91,39.81,39.82,17700.0,28.47,28.47,28.3986,28.4058,17700.0
2005-05-05 13:55:00,39.81,39.9,39.8,39.85,13200.0,28.3986,28.4628,28.3915,28.4272,13200.0
2005-05-05 14:00:00,39.87,39.94,39.85,39.93,19200.0,28.4414,28.4914,28.4272,28.4842,19200.0
2005-05-05 14:05:00,39.92,39.97,39.91,39.91,21600.0,28.4771,28.5128,28.47,28.47,21600.0
2005-05-05 14:10:00,39.91,40.0,39.85,39.91,30600.0,28.47,28.5342,28.4272,28.47,30600.0
2005-05-05 14:15:00,39.92,39.96,39.92,39.95,15300.0,28.4771,28.5056,28.4771,28.4985,15300.0
2005-05-05 14:20:00,39.95,40.04,39.95,39.95,9000.0,28.4985,28.5627,28.4985,28.4985,9000.0
2005-05-05 14:25:00,39.93,39.97,39.91,39.91,13200.0,28.4842,28.5128,28.47,28.47,13200.0
2005-05-05 14:30:00,39.91,39.91,39.8,39.84,21150.0,28.47,28.47,28.3915,28.42,21150.0
2005-05-05 14:35:00,39.84,39.91,39.8,39.88,26700.0,28.42,28.47,28.3915,28.4486,26700.0
2005-05-05 14:40:00,39.88,39.93,39.84,39.85,14550.0,28.4486,28.4842,28.42,28.4272,14550.0
2005-05-05 14:45:00,39.85,39.89,39.8,39.88,12750.0,28.4272,28.4557,28.3915,28.4486,12750.0
2005-05-05 14:50:00,39.87,39.87,39.79,39.83,15900.0,28.4414,28.4414,28.3844,28.4129,15900.0
2005-05-05 14:55:00,39.83,39.88,39.81,39.86,13200.0,28.4129,28.4486,28.3986,28.4343,13200.0
2005-05-05 15:00:00,39.85,39.93,39.85,39.89,26700.0,28.4272,28.4842,28.4272,28.4557,26700.0
2005-05-05 15:05:00,39.89,39.97,39.89,39.97,14100.0,28.4557,28.5128,28.4557,28.5128,14100.0
2005-05-05 15:10:00,39.97,40.09,39.97,40.0,24750.0,28.5128,28.5984,28.5128,28.5342,24750.0
2005-05-05 15:15:00,39.99,40.05,39.97,39.99,17550.0,28.527,28.5698,28.5128,28.527,17550.0
2005-05-05 15:20:00,40.01,40.02,39.96,40.02,11700.0,28.5413,28.5484,28.5056,28.5484,11700.0
2005-05-05 15:25:00,40.02,40.05,39.91,39.93,16800.0,28.5484,28.5698,28.47,28.4842,16800.0
2005-05-05 15:30:00,39.91,40.05,39.91,40.05,19950.0,28.47,28.5698,28.47,28.5698,19950.0
2005-05-05 15:35:00,40.06,40.13,40.06,40.07,24600.0,28.577,28.6269,28.577,28.5841,24600.0
2005-05-05 15:40:00,40.07,40.13,40.04,40.1,20250.0,28.5841,28.6269,28.5627,28.6055,20250.0
2005-05-05 15:45:00,40.13,40.15,40.11,40.14,51750.0,28.6269,28.6412,28.6126,28.634,51750.0
2005-05-05 15:50:00,40.14,40.17,40.12,40.12,60900.0,28.634,28.6554,28.6198,28.6198,60900.0
2005-05-05 15:55:00,40.12,40.13,40.07,40.08,49800.0,28.6198,28.6269,28.5841,28.5912,49800.0
2005-05-06 09:30:00,40.2,40.31,40.2,40.29,38700.0,28.6768,28.7553,28.6768,28.741,38700.0
2005-05-06 09:35:00,40.29,40.29,40.11,40.15,27300.0,28.741,28.741,28.6126,28.6412,27300.0
2005-05-06 09:40:00,40.13,40.25,40.04,40.09,41850.0,28.6269,28.7125,28.5627,28.5984,41850.0
2005-05-06 09:45:00,40.08,40.08,39.96,39.96,35100.0,28.5912,28.5912,28.5056,28.5056,35100.0
2005-05-06 09:50:00,39.9,40.03,39.87,39.98,35250.0,28.4628,28.5556,28.4414,28.5199,35250.0
2005-05-06 09:55:00,39.98,39.99,39.95,39.96,22950.0,28.5199,28.527,28.4985,28.5056,22950.0
2005-05-06 10:00:00,39.96,40.03,39.95,39.99,36600.0,28.5056,28.5556,28.4985,28.527,36600.0
2005-05-06 10:05:00,39.99,40.0,39.89,39.9,61800.0,28.527,28.5342,28.4557,28.4628,61800.0
2005-05-06 10:10:00,39.9,39.9,39.73,39.73,26400.0,28.4628,28.4628,28.3416,28.3416,26400.0
2005-05-06 10:15:00,39.75,39.88,39.73,39.81,18150.0,28.3558,28.4486,28.3416,28.3986,18150.0
2005-05-06 10:20:00,39.8,39.87,39.75,39.87,14550.0,28.3915,28.4414,28.3558,28.4414,14550.0
2005-05-06 10:25:00,39.89,39.96,39.8,39.87,14100.0,28.4557,28.5056,28.3915,28.4414,14100.0
2005-05-06 10:30:00,39.87,39.97,39.87,39.97,25650.0,28.4414,28.5128,28.4414,28.5128,25650.0
2005-05-06 10:35:00,39.97,39.99,39.88,39.91,14700.0,28.5128,28.527,28.4486,28.47,14700.0
2005-05-06 10:40:00,39.91,40.0,39.91,39.95,9900.0,28.47,28.5342,28.47,28.4985,9900.0
2005-05-06 10:45:00,39.96,39.96,39.87,39.87,15150.0,28.5056,28.5056,28.4414,28.4414,15150.0
2005-05-06 10:50:00,39.85,39.94,39.85,39.94,13200.0,28.4272,28.4914,28.4272,28.4914,13200.0
2005-05-06 10:55:00,39.93,39.97,39.9,39.93,17400.0,28.4842,28.5128,28.4628,28.4842,17400.0
2005-05-06 11:00:00,39.95,39.97,39.87,39.91,25800.0,28.4985,28.5128,28.4414,28.47,25800.0
2005-05-06 11:05:00,39.9,39.91,39.86,39.87,15750.0,28.4628,28.47,28.4343,28.4414,15750.0
2005-05-06 11:10:00,39.87,39.91,39.81,39.88,14400.0,28.4414,28.47,28.3986,28.4486,14400.0
2005-05-06 11:15:00,39.86,39.95,39.85,39.95,14250.0,28.4343,28.4985,28.4272,28.4985,14250.0
2005-05-06 11:20:00,39.94,39.94,39.87,39.91,8850.0,28.4914,28.4914,28.4414,28.47,8850.0
2005-05-06 11:25:00,39.91,39.95,39.8,39.8,18900.0,28.47,28.4985,28.3915,28.3915,18900.0
2005-05-06 11:30:00,39.8,39.89,39.73,39.89,19800.0,28.3915,28.4557,28.3416,28.4557,19800.0
2005-05-06 11:35:00,39.89,39.89,39.8,39.83,10650.0,28.4557,28.4557,28.3915,28.4129,10650.0
2005-05-06 11:40:00,39.83,39.85,39.81,39.83,11550.0,28.4129,28.4272,28.3986,28.4129,11550.0
2005-05-06 11:45:00,39.83,39.84,39.75,39.79,18750.0,28.4129,28.42,28.3558,28.3844,18750.0
2005-05-06 11:50:00,39.79,39.85,39.79,39.8,6750.0,28.3844,28.4272,28.3844,28.3915,6750.0
2005-05-06 11:55:00,39.78,39.78,39.73,39.76,14850.0,28.3772,28.3772,28.3416,28.363,14850.0
2005-05-06 12:00:00,39.77,39.79,39.75,39.77,11550.0,28.3701,28.3844,28.3558,28.3701,11550.0
2005-05-06 12:05:00,39.77,39.81,39.73,39.73,12300.0,28.3701,28.3986,28.3416,28.3416,12300.0
2005-05-06 12:10:00,39.73,39.79,39.71,39.77,14850.0,28.3416,28.3844,28.3273,28.3701,14850.0
2005-05-06 12:15:00,39.77,39.8,39.71,39.72,9900.0,28.3701,28.3915,28.3273,28.3344,9900.0
2005-05-06 12:20:00,39.72,39.77,39.67,39.67,10500.0,28.3344,28.3701,28.2988,28.2988,10500.0
2005-05-06 12:25:00,39.67,39.78,39.67,39.75,10950.0,28.2988,28.3772,28.2988,28.3558,10950.0
2005-05-06 12:30:00,39.76,39.78,39.7,39.74,12000.0,28.363,28.3772,28.3202,28.3487,12000.0
2005-05-06 12:35:00,39.74,39.79,39.74,39.79,14850.0,28.3487,28.3844,28.3487,28.3844,14850.0
2005-05-06 12:40:00,39.8,39.83,39.79,39.81,15450.0,28.3915,28.4129,28.3844,28.3986,15450.0
2005-05-06 12:45:00,39.81,39.82,39.8,39.81,6900.0,28.3986,28.4058,28.3915,28.3986,6900.0
2005-05-06 12:50:00,39.81,39.85,39.78,39.85,8100.0,28.3986,28.4272,28.3772,28.4272,8100.0
2005-05-06 12:55:00,39.85,39.92,39.85,39.91,9150.0,28.4272,28.4771,28.4272,28.47,9150.0
2005-05-06 13:00:00,39.91,39.94,39.91,39.93,12000.0,28.47,28.4914,28.47,28.4842,12000.0
2005-05-06 13:05:00,39.91,39.91,39.85,39.86,7200.0,28.47,28.47,28.4272,28.4343,7200.0
2005-05-06 13:10:00,39.87,39.93,39.87,39.93,6300.0,28.4414,28.4842,28.4414,28.4842,6300.0
2005-05-06 13:15:00,39.93,39.93,39.87,39.89,8400.0,28.4842,28.4842,28.4414,28.4557,8400.0
2005-05-06 13:20:00,39.91,39.93,39.91,39.93,4650.0,28.47,28.4842,28.47,28.4842,4650.0
2005-05-06 13:25:00,39.92,40.03,39.92,39.99,16800.0,28.4771,28.5556,28.4771,28.527,16800.0
2005-05-06 13:30:00,39.99,40.01,39.94,39.96,10800.0,28.527,28.5413,28.4914,28.5056,10800.0
2005-05-06 13:35:00,39.95,40.05,39.95,40.05,9600.0,28.4985,28.5698,28.4985,28.5698,9600.0
2005-05-06 13:40:00,40.05,40.05,39.93,39.93,8400.0,28.5698,28.5698,28.4842,28.4842,8400.0
2005-05-06 13:45:00,39.93,39.95,39.93,39.95,5100.0,28.4842,28.4985,28.4842,28.4985,5100.0
2005-05-06 13:50:00,39.96,39.97,39.95,39.97,7950.0,28.5056,28.5128,28.4985,28.5128,7950.0
2005-05-06 13:55:00,39.96,39.96,39.92,39.93,3750.0,28.5056,28.5056,28.4771,28.4842,3750.0
2005-05-06 14:00:00,39.93,40.0,39.93,40.0,16200.0,28.4842,28.5342,28.4842,28.5342,16200.0
2005-05-06 14:05:00,40.0,40.0,39.97,39.97,35400.0,28.5342,28.5342,28.5128,28.5128,35400.0
2005-05-06 14:10:00,39.97,39.98,39.92,39.96,10650.0,28.5128,28.5199,28.4771,28.5056,10650.0
2005-05-06 14:15:00,39.96,40.0,39.96,39.99,33750.0,28.5056,28.5342,28.5056,28.527,33750.0
2005-05-06 14:20:00,39.99,39.99,39.95,39.95,15150.0,28.527,28.527,28.4985,28.4985,15150.0
2005-05-06 14:25:00,39.96,39.98,39.9,39.93,8850.0,28.5056,28.5199,28.4628,28.4842,8850.0
2005-05-06 14:30:00,39.91,39.92,39.89,39.91,6300.0,28.47,28.4771,28.4557,28.47,6300.0
2005-05-06 14:35:00,39.91,39.97,39.91,39.93,8550.0,28.47,28.5128,28.47,28.4842,8550.0
2005-05-06 14:40:00,39.95,39.98,39.93,39.93,7200.0,28.4985,28.5199,28.4842,28.4842,7200.0
2005-05-06 14:45:00,39.93,39.96,39.93,39.94,6750.0,28.4842,28.5056,28.4842,28.4914,6750.0
2005-05-06 14:50:00,39.94,39.94,39.91,39.91,6750.0,28.4914,28.4914,28.47,28.47,6750.0
2005-05-06 14:55:00,39.9,39.93,39.89,39.92,7950.0,28.4628,28.4842,28.4557,28.4771,7950.0
2005-05-06 15:00:00,39.91,39.97,39.91,39.92,18300.0,28.47,28.5128,28.47,28.4771,18300.0
2005-05-06 15:05:00,39.92,39.92,39.81,39.87,12750.0,28.4771,28.4771,28.3986,28.4414,12750.0
2005-05-06 15:10:00,39.88,39.93,39.88,39.91,8100.0,28.4486,28.4842,28.4486,28.47,8100.0
2005-05-06 15:15:00,39.92,39.97,39.88,39.96,20550.0,28.4771,28.5128,28.4486,28.5056,20550.0
2005-05-06 15:20:00,39.96,39.96,39.92,39.93,14400.0,28.5056,28.5056,28.4771,28.4842,14400.0
2005-05-06 15:25:00,39.92,39.94,39.87,39.89,10500.0,28.4771,28.4914,28.4414,28.4557,10500.0
2005-05-06 15:30:00,39.89,39.95,39.88,39.94,19650.0,28.4557,28.4985,28.4486,28.4914,19650.0
2005-05-06 15:35:00,39.94,39.95,39.86,39.89,11700.0,28.4914,28.4985,28.4343,28.4557,11700.0
2005-05-06 15:40:00,39.9,39.93,39.85,39.85,10350.0,28.4628,28.4842,28.4272,28.4272,10350.0
2005-05-06 15:45:00,39.86,39.94,39.86,39.92,18450.0,28.4343,28.4914,28.4343,28.4771,18450.0
2005-05-06 15:50:00,39.92,39.92,39.83,39.85,26250.0,28.4771,28.4771,28.4129,28.4272,26250.0
2005-05-06 15:55:00,39.83,39.85,39.78,39.81,36750.0,28.4129,28.4272,28.3772,28.3986,36750.0
2005-05-09 09:30:00,39.87,39.95,39.87,39.9,18900.0,28.4414,28.4985,28.4414,28.4628,18900.0
2005-05-09 09:35:00,39.93,40.08,39.89,40.06,19200.0,28.4842,28.5912,28.4557,28.577,19200.0
2005-05-09 09:40:00,40.07,40.07,39.9,39.94,33000.0,28.5841,28.5841,28.4628,28.4914,33000.0
2005-05-09 09:45:00,39.94,39.94,39.75,39.75,14850.0,28.4914,28.4914,28.3558,28.3558,14850.0
2005-05-09 09:50:00,39.75,39.87,39.75,39.81,18900.0,28.3558,28.4414,28.3558,28.3986,18900.0
2005-05-09 09:55:00,39.79,39.94,39.77,39.87,32100.0,28.3844,28.4914,28.3701,28.4414,32100.0
2005-05-09 10:00:00,39.87,39.89,39.78,39.79,31650.0,28.4414,28.4557,28.3772,28.3844,31650.0
2005-05-09 10:05:00,39.8,39.89,39.8,39.82,15900.0,28.3915,28.4557,28.3915,28.4058,15900.0
2005-05-09 10:10:00,39.82,39.82,39.58,39.58,40500.0,28.4058,28.4058,28.2346,28.2346,40500.0
2005-05-09 10:15:00,39.58,39.67,39.53,39.67,35100.0,28.2346,28.2988,28.1989,28.2988,35100.0
2005-05-09 10:20:00,39.67,39.71,39.61,39.65,13950.0,28.2988,28.3273,28.256,28.2845,13950.0
2005-05-09 10:25:00,39.65,39.68,39.65,39.68,8550.0,28.2845,28.3059,28.2845,28.3059,8550.0
2005-05-09 10:30:00,39.69,39.69,39.61,39.68,111150.0,28.313,28.313,28.256,28.3059,111150.0
2005-05-09 10:35:00,39.69,39.73,39.68,39.72,6600.0,28.313,28.3416,28.3059,28.3344,6600.0
2005-05-09 10:40:00,39.72,39.73,39.7,39.71,7500.0,28.3344,28.3416,28.3202,28.3273,7500.0
2005-05-09 10:45:00,39.69,39.73,39.67,39.73,8850.0,28.313,28.3416,28.2988,28.3416,8850.0
2005-05-09 10:50:00,39.73,39.74,39.72,39.74,13650.0,28.3416,28.3487,28.3344,28.3487,13650.0
2005-05-09 10:55:00,39.75,39.8,39.73,39.73,6450.0,28.3558,28.3915,28.3416,28.3416,6450.0
2005-05-09 11:00:00,39.71,39.77,39.71,39.77,12300.0,28.3273,28.3701,28.3273,28.3701,12300.0
2005-05-09 11:05:00,39.77,39.81,39.76,39.8,11550.0,28.3701,28.3986,28.363,28.3915,11550.0
2005-05-09 11:10:00,39.8,39.8,39.77,39.8,22200.0,28.3915,28.3915,28.3701,28.3915,22200.0
2005-05-09 11:15:00,39.79,39.82,39.78,39.81,12000.0,28.3844,28.4058,28.3772,28.3986,12000.0
2005-05-09 11:20:00,39.81,39.85,39.81,39.85,3900.0,28.3986,28.4272,28.3986,28.4272,3900.0
2005-05-09 11:25:00,39.86,39.86,39.83,39.85,4650.0,28.4343,28.4343,28.4129,28.4272,4650.0
2005-05-09 11:30:00,39.85,39.89,39.85,39.87,12450.0,28.4272,28.4557,28.4272,28.4414,12450.0
2005-05-09 11:35:00,39.87,39.93,39.82,39.85,18900.0,28.4414,28.4842,28.4058,28.4272,18900.0
2005-05-09 11:40:00,39.86,39.9,39.86,39.86,8700.0,28.4343,28.4628,28.4343,28.4343,8700.0
2005-05-09 11:45:00,39.87,39.9,39.83,39.84,7350.0,28.4414,28.4628,28.4129,28.42,7350.0
2005-05-09 11:50:00,39.83,39.86,39.83,39.85,6600.0,28.4129,28.4343,28.4129,28.4272,6600.0
2005-05-09 11:55:00,39.85,39.87,39.85,39.85,4350.0,28.4272,28.4414,28.4272,28.4272,4350.0
2005-05-09 12:00:00,39.85,39.85,39.83,39.83,4350.0,28.4272,28.4272,28.4129,28.4129,4350.0
2005-05-09 12:05:00,39.83,40.03,39.83,40.01,15750.0,28.4129,28.5556,28.4129,28.5413,15750.0
2005-05-09 12:10:00,40.0,40.03,39.99,40.0,19650.0,28.5342,28.5556,28.527,28.5342,19650.0
2005-05-09 12:15:00,40.0,40.0,39.91,39.93,6750.0,28.5342,28.5342,28.47,28.4842,6750.0
2005-05-09 12:20:00,39.93,39.94,39.93,39.93,900.0,28.4842,28.4914,28.4842,28.4842,900.0
2005-05-09 12:25:00,39.94,39.97,39.94,39.96,3300.0,28.4914,28.5128,28.4914,28.5056,3300.0
2005-05-09 12:30:00,39.97,40.0,39.97,40.0,5850.0,28.5128,28.5342,28.5128,28.5342,5850.0
2005-05-09 12:35:00,40.0,40.0,39.97,39.97,10200.0,28.5342,28.5342,28.5128,28.5128,10200.0
2005-05-09 12:40:00,39.97,40.0,39.97,40.0,7050.0,28.5128,28.5342,28.5128,28.5342,7050.0
2005-05-09 12:45:00,40.0,40.0,39.99,39.99,8400.0,28.5342,28.5342,28.527,28.527,8400.0
2005-05-09 12:50:00,39.99,40.0,39.99,40.0,3900.0,28.527,28.5342,28.527,28.5342,3900.0
2005-05-09 12:55:00,40.0,40.0,39.95,39.95,6450.0,28.5342,28.5342,28.4985,28.4985,6450.0
2005-05-09 13:00:00,39.95,39.99,39.95,39.98,3900.0,28.4985,28.527,28.4985,28.5199,3900.0
2005-05-09 13:05:00,39.98,39.99,39.98,39.99,3600.0,28.5199,28.527,28.5199,28.527,3600.0
2005-05-09 13:10:00,39.98,39.98,39.94,39.94,16050.0,28.5199,28.5199,28.4914,28.4914,16050.0
2005-05-09 13:15:00,39.94,39.97,39.94,39.97,1650.0,28.4914,28.5128,28.4914,28.5128,1650.0
2005-05-09 13:20:00,39.97,39.97,39.96,39.97,2850.0,28.5128,28.5128,28.5056,28.5128,2850.0
2005-05-09 13:25:00,39.97,39.99,39.97,39.99,2250.0,28.5128,28.527,28.5128,28.527,2250.0
2005-05-09 13:30:00,39.99,40.0,39.98,39.98,19650.0,28.527,28.5342,28.5199,28.5199,19650.0
2005-05-09 13:35:00,39.98,40.01,39.97,40.01,3600.0,28.5199,28.5413,28.5128,28.5413,3600.0
2005-05-09 13:40:00,40.03,40.09,40.03,40.07,6300.0,28.5556,28.5984,28.5556,28.5841,6300.0
2005-05-09 13:45:00,40.08,40.09,40.08,40.08,3450.0,28.5912,28.5984,28.5912,28.5912,3450.0
2005-05-09 13:50:00,40.08,40.08,40.02,40.02,8250.0,28.5912,28.5912,28.5484,28.5484,8250.0
2005-05-09 13:55:00,40.03,40.07,40.03,40.06,5850.0,28.5556,28.5841,28.5556,28.577,5850.0
2005-05-09 14:00:00,40.07,40.07,40.0,40.01,11100.0,28.5841,28.5841,28.5342,28.5413,11100.0
2005-05-09 14:05:00,40.01,40.04,39.98,40.0,7050.0,28.5413,28.5627,28.5199,28.5342,7050.0
2005-05-09 14:10:00,40.01,40.03,40.01,40.03,4500.0,28.5413,28.5556,28.5413,28.5556,4500.0
2005-05-09 14:15:00,40.02,40.09,40.02,40.07,15600.0,28.5484,28.5984,28.5484,28.5841,15600.0
2005-05-09 14:20:00,40.06,40.07,40.03,40.07,18900.0,28.577,28.5841,28.5556,28.5841,18900.0
2005-05-09 14:25:00,40.04,40.05,39.99,39.99,24450.0,28.5627,28.5698,28.527,28.527,24450.0
2005-05-09 14:30:00,39.99,40.0,39.96,39.97,13050.0,28.527,28.5342,28.5056,28.5128,13050.0
2005-05-09 14:35:00,39.98,39.99,39.96,39.96,10950.0,28.5199,28.527,28.5056,28.5056,10950.0
2005-05-09 14:40:00,39.95,39.96,39.95,39.96,11250.0,28.4985,28.5056,28.4985,28.5056,11250.0
2005-05-09 14:45:00,39.96,39.96,39.95,39.95,17700.0,28.5056,28.5056,28.4985,28.4985,17700.0
2005-05-09 14:50:00,39.95,40.0,39.95,39.96,19650.0,28.4985,28.5342,28.4985,28.5056,19650.0
2005-05-09 14:55:00,39.96,39.99,39.96,39.97,8850.0,28.5056,28.527,28.5056,28.5128,8850.0
2005-05-09 15:00:00,39.97,39.98,39.92,39.94,7950.0,28.5128,28.5199,28.4771,28.4914,7950.0
2005-05-09 15:05:00,39.92,39.92,39.83,39.87,25350.0,28.4771,28.4771,28.4129,28.4414,25350.0
2005-05-09 15:10:00,39.86,39.86,39.81,39.85,15450.0,28.4343,28.4343,28.3986,28.4272,15450.0
2005-05-09 15:15:00,39.86,39.93,39.86,39.92,7050.0,28.4343,28.4842,28.4343,28.4771,7050.0
2005-05-09 15:20:00,39.92,39.97,39.92,39.97,15300.0,28.4771,28.5128,28.4771,28.5128,15300.0
2005-05-09 15:25:00,39.96,39.96,39.89,39.92,22950.0,28.5056,28.5056,28.4557,28.4771,22950.0
2005-05-09 15:30:00,39.93,39.99,39.92,39.99,21150.0,28.4842,28.527,28.4771,28.527,21150.0
2005-05-09 15:35:00,39.98,39.98,39.89,39.93,18000.0,28.5199,28.5199,28.4557,28.4842,18000.0
2005-05-09 15:40:00,39.93,39.98,39.93,39.97,15300.0,28.4842,28.5199,28.4842,28.5128,15300.0
2005-05-09 15:45:00,39.99,40.0,39.98,39.99,21450.0,28.527,28.5342,28.5199,28.527,21450.0
2005-05-09 15:50:00,40.0,40.01,39.99,40.0,21000.0,28.5342,28.5413,28.527,28.5342,21000.0
2005-05-09 15:55:00,40.0,40.03,39.97,39.98,25950.0,28.5342,28.5556,28.5128,28.5199,25950.0
2005-05-10 09:30:00,39.92,39.95,39.65,39.65,19800.0,28.4771,28.4985,28.2845,28.2845,19800.0
2005-05-10 09:35:00,39.65,39.73,39.63,39.66,4350.0,28.2845,28.3416,28.2702,28.2916,4350.0
2005-05-10 09:40:00,39.63,39.77,39.62,39.67,12900.0,28.2702,28.3701,28.2631,28.2988,12900.0
2005-05-10 09:45:00,39.67,39.67,39.57,39.61,35400.0,28.2988,28.2988,28.2274,28.256,35400.0
2005-05-10 09:50:00,39.6,39.6,39.49,39.57,22500.0,28.2488,28.2488,28.1704,28.2274,22500.0
2005-05-10 09:55:00,39.57,39.57,39.47,39.51,16650.0,28.2274,28.2274,28.1561,28.1846,16650.0
2005-05-10 10:00:00,39.49,39.56,39.48,39.55,10800.0,28.1704,28.2203,28.1632,28.2132,10800.0
2005-05-10 10:05:00,39.57,39.59,39.47,39.48,7350.0,28.2274,28.2417,28.1561,28.1632,7350.0
2005-05-10 10:10:00,39.48,39.59,39.48,39.59,9000.0,28.1632,28.2417,28.1632,28.2417,9000.0
2005-05-10 10:15:00,39.59,39.59,39.46,39.47,11850.0,28.2417,28.2417,28.149,28.1561,11850.0
2005-05-10 10:20:00,39.47,39.47,39.4,39.42,24900.0,28.1561,28.1561,28.1062,28.1204,24900.0
2005-05-10 10:25:00,39.43,39.53,39.43,39.47,7200.0,28.1276,28.1989,28.1276,28.1561,7200.0
2005-05-10 10:30:00,39.48,39.51,39.48,39.49,11400.0,28.1632,28.1846,28.1632,28.1704,11400.0
2005-05-10 10:35:00,39.48,39.5,39.44,39.47,13500.0,28.1632,28.1775,28.1347,28.1561,13500.0
2005-05-10 10:40:00,39.47,39.48,39.39,39.43,23250.0,28.1561,28.1632,28.099,28.1276,23250.0
2005-05-10 10:45:00,39.43,39.49,39.43,39.48,5850.0,28.1276,28.1704,28.1276,28.1632,5850.0
2005-05-10 10:50:00,39.49,39.49,39.45,39.45,8400.0,28.1704,28.1704,28.1418,28.1418,8400.0
2005-05-10 10:55:00,39.44,39.45,39.41,39.44,8400.0,28.1347,28.1418,28.1133,28.1347,8400.0
2005-05-10 11:00:00,39.45,39.45,39.41,39.45,19200.0,28.1418,28.1418,28.1133,28.1418,19200.0
2005-05-10 11:05:00,39.45,39.52,39.45,39.51,9900.0,28.1418,28.1918,28.1418,28.1846,9900.0
2005-05-10 11:10:00,39.51,39.51,39.43,39.45,5850.0,28.1846,28.1846,28.1276,28.1418,5850.0
2005-05-10 11:15:00,39.45,39.46,39.44,39.44,3450.0,28.1418,28.149,28.1347,28.1347,3450.0
2005-05-10 11:20:00,39.45,39.47,39.43,39.43,18750.0,28.1418,28.1561,28.1276,28.1276,18750.0
2005-05-10 11:25:00,39.45,39.46,39.39,39.4,28650.0,28.1418,28.149,28.099,28.1062,28650.0
2005-05-10 11:30:00,39.4,39.44,39.39,39.44,19050.0,28.1062,28.1347,28.099,28.1347,19050.0
2005-05-10 11:35:00,39.44,39.45,39.42,39.44,5100.0,28.1347,28.1418,28.1204,28.1347,5100.0
2005-05-10 11:40:00,39.44,39.45,39.41,39.43,4500.0,28.1347,28.1418,28.1133,28.1276,4500.0
2005-05-10 11:45:00,39.43,39.43,39.37,39.38,7950.0,28.1276,28.1276,28.0848,28.0919,7950.0
2005-05-10 11:50:00,39.38,39.38,39.24,39.27,14400.0,28.0919,28.0919,27.992,28.0134,14400.0
2005-05-10 11:55:00,39.28,39.32,39.27,39.28,22200.0,28.0206,28.0491,28.0134,28.0206,22200.0
2005-05-10 12:00:00,39.28,39.33,39.26,39.33,15150.0,28.0206,28.0562,28.0063,28.0562,15150.0
2005-05-10 12:05:00,39.33,39.35,39.33,39.33,11400.0,28.0562,28.0705,28.0562,28.0562,11400.0
2005-05-10 12:10:00,39.33,39.33,39.31,39.31,4350.0,28.0562,28.0562,28.042,28.042,4350.0
2005-05-10 12:15:00,39.32,39.33,39.3,39.33,8850.0,28.0491,28.0562,28.0348,28.0562,8850.0
2005-05-10 12:20:00,39.33,39.35,39.26,39.26,7050.0,28.0562,28.0705,28.0063,28.0063,7050.0
2005-05-10 12:25:00,39.26,39.33,39.26,39.29,8700.0,28.0063,28.0562,28.0063,28.0277,8700.0
2005-05-10 12:30:00,39.29,39.34,39.29,39.32,5400.0,28.0277,28.0634,28.0277,28.0491,5400.0
2005-05-10 12:35:00,39.32,39.34,39.31,39.34,4650.0,28.0491,28.0634,28.042,28.0634,4650.0
2005-05-10 12:40:00,39.33,39.33,39.3,39.31,2700.0,28.0562,28.0562,28.0348,28.042,2700.0
2005-05-10 12:45:00,39.31,39.43,39.31,39.41,11100.0,28.042,28.1276,28.042,28.1133,11100.0
2005-05-10 12:50:00,39.41,39.41,39.39,39.39,4500.0,28.1133,28.1133,28.099,28.099,4500.0
2005-05-10 12:55:00,39.39,39.47,39.39,39.47,13950.0,28.099,28.1561,28.099,28.1561,13950.0
2005-05-10 13:00:00,39.46,39.46,39.37,39.37,2400.0,28.149,28.149,28.0848,28.0848,2400.0
2005-05-10 13:05:00,39.38,39.42,39.38,39.41,5850.0,28.0919,28.1204,28.0919,28.1133,5850.0
2005-05-10 13:10:00,39.43,39.47,39.43,39.44,4500.0,28.1276,28.1561,28.1276,28.1347,4500.0
2005-05-10 13:15:00,39.45,39.47,39.43,39.43,3300.0,28.1418,28.1561,28.1276,28.1276,3300.0
2005-05-10 13:20:00,39.43,39.45,39.41,39.41,6600.0,28.1276,28.1418,28.1133,28.1133,6600.0
2005-05-10 13:25:00,39.42,39.53,39.42,39.53,15600.0,28.1204,28.1989,28.1204,28.1989,15600.0
2005-05-10 13:30:00,39.53,39.57,39.47,39.47,11400.0,28.1989,28.2274,28.1561,28.1561,11400.0
2005-05-10 13:35:00,39.47,39.49,39.47,39.49,3450.0,28.1561,28.1704,28.1561,28.1704,3450.0
2005-05-10 13:40:00,39.49,39.49,39.43,39.43,7500.0,28.1704,28.1704,28.1276,28.1276,7500.0
2005-05-10 13:45:00,39.42,39.43,39.4,39.43,6750.0,28.1204,28.1276,28.1062,28.1276,6750.0
2005-05-10 13:50:00,39.43,39.45,39.37,39.45,12900.0,28.1276,28.1418,28.0848,28.1418,12900.0
2005-05-10 13:55:00,39.44,39.52,39.4,39.52,7500.0,28.1347,28.1918,28.1062,28.1918,7500.0
2005-05-10 14:00:00,39.52,39.57,39.5,39.5,19650.0,28.1918,28.2274,28.1775,28.1775,19650.0
2005-05-10 14:05:00,39.5,39.5,39.44,39.44,1650.0,28.1775,28.1775,28.1347,28.1347,1650.0
2005-05-10 14:10:00,39.44,39.51,39.43,39.49,11700.0,28.1347,28.1846,28.1276,28.1704,11700.0
2005-05-10 14:15:00,39.5,39.51,39.47,39.47,2850.0,28.1775,28.1846,28.1561,28.1561,2850.0
2005-05-10 14:20:00,39.47,39.47,39.43,39.44,4200.0,28.1561,28.1561,28.1276,28.1347,4200.0
2005-05-10 14:25:00,39.44,39.45,39.38,39.4,6450.0,28.1347,28.1418,28.0919,28.1062,6450.0
2005-05-10 14:30:00,39.41,39.44,39.41,39.41,17250.0,28.1133,28.1347,28.1133,28.1133,17250.0
2005-05-10 14:35:00,39.41,39.42,39.33,39.33,22200.0,28.1133,28.1204,28.0562,28.0562,22200.0
2005-05-10 14:40:00,39.33,39.33,39.17,39.25,29550.0,28.0562,28.0562,27.9421,27.9992,29550.0
2005-05-10 14:45:00,39.26,39.26,39.21,39.23,6600.0,28.0063,28.0063,27.9706,27.9849,6600.0
2005-05-10 14:50:00,39.23,39.24,39.18,39.19,15150.0,27.9849,27.992,27.9492,27.9564,15150.0
2005-05-10 14:55:00,39.19,39.24,39.18,39.18,37800.0,27.9564,27.992,27.9492,27.9492,37800.0
2005-05-10 15:00:00,39.2,39.2,39.17,39.2,61500.0,27.9635,27.9635,27.9421,27.9635,61500.0
2005-05-10 15:05:00,39.2,39.29,39.2,39.26,70050.0,27.9635,28.0277,27.9635,28.0063,70050.0
2005-05-10 15:10:00,39.26,39.26,39.2,39.2,26100.0,28.0063,28.0063,27.9635,27.9635,26100.0
2005-05-10 15:15:00,39.2,39.25,39.2,39.25,27300.0,27.9635,27.9992,27.9635,27.9992,27300.0
2005-05-10 15:20:00,39.25,39.26,39.21,39.21,10950.0,27.9992,28.0063,27.9706,27.9706,10950.0
2005-05-10 15:25:00,39.23,39.25,39.21,39.22,23250.0,27.9849,27.9992,27.9706,27.9778,23250.0
2005-05-10 15:30:00,39.23,39.25,39.2,39.23,37050.0,27.9849,27.9992,27.9635,27.9849,37050.0
2005-05-10 15:35:00,39.23,39.23,39.2,39.2,20550.0,27.9849,27.9849,27.9635,27.9635,20550.0
2005-05-10 15:40:00,39.21,39.23,39.17,39.17,24600.0,27.9706,27.9849,27.9421,27.9421,24600.0
2005-05-10 15:45:00,39.17,39.3,39.17,39.3,43350.0,27.9421,28.0348,27.9421,28.0348,43350.0
2005-05-10 15:50:00,39.3,39.3,39.27,39.29,21900.0,28.0348,28.0348,28.0134,28.0277,21900.0
2005-05-10 15:55:00,39.28,39.4,39.28,39.38,120000.0,28.0206,28.1062,28.0206,28.0919,120000.0
2005-05-11 09:30:00,39.33,39.4,39.33,39.33,50100.0,28.0562,28.1062,28.0562,28.0562,50100.0
2005-05-11 09:35:00,39.33,39.35,39.21,39.35,19200.0,28.0562,28.0705,27.9706,28.0705,19200.0
2005-05-11 09:40:00,39.37,39.4,39.31,39.31,34350.0,28.0848,28.1062,28.042,28.042,34350.0
2005-05-11 09:45:00,39.29,39.31,39.27,39.3,13050.0,28.0277,28.042,28.0134,28.0348,13050.0
2005-05-11 09:50:00,39.31,39.36,39.21,39.25,50250.0,28.042,28.0776,27.9706,27.9992,50250.0
2005-05-11 09:55:00,39.24,39.31,39.24,39.29,24750.0,27.992,28.042,27.992,28.0277,24750.0
2005-05-11 10:00:00,39.29,39.36,39.28,39.31,25050.0,28.0277,28.0776,28.0206,28.042,25050.0
2005-05-11 10:05:00,39.31,39.34,39.27,39.27,11400.0,28.042,28.0634,28.0134,28.0134,11400.0
2005-05-11 10:10:00,39.27,39.29,39.23,39.29,13650.0,28.0134,28.0277,27.9849,28.0277,13650.0
2005-05-11 10:15:00,39.3,39.3,39.21,39.3,8850.0,28.0348,28.0348,27.9706,28.0348,8850.0
2005-05-11 10:20:00,39.28,39.35,39.28,39.31,8700.0,28.0206,28.0705,28.0206,28.042,8700.0
2005-05-11 10:25:00,39.31,39.31,39.27,39.31,14250.0,28.042,28.042,28.0134,28.042,14250.0
2005-05-11 10:30:00,39.33,39.39,39.27,39.3,13350.0,28.0562,28.099,28.0134,28.0348,13350.0
2005-05-11 10:35:00,39.3,39.41,39.3,39.41,12900.0,28.0348,28.1133,28.0348,28.1133,12900.0
2005-05-11 10:40:00,39.43,39.45,39.31,39.35,16050.0,28.1276,28.1418,28.042,28.0705,16050.0
2005-05-11 10:45:00,39.35,39.36,39.29,39.35,31500.0,28.0705,28.0776,28.0277,28.0705,31500.0
2005-05-11 10:50:00,39.35,39.39,39.33,39.33,49650.0,28.0705,28.099,28.0562,28.0562,49650.0
2005-05-11 10:55:00,39.33,39.33,39.27,39.29,31800.0,28.0562,28.0562,28.0134,28.0277,31800.0
2005-05-11 11:00:00,39.27,39.29,39.27,39.27,62250.0,28.0134,28.0277,28.0134,28.0134,62250.0
2005-05-11 11:05:00,39.28,39.45,39.28,39.45,19800.0,28.0206,28.1418,28.0206,28.1418,19800.0
2005-05-11 11:10:00,39.44,39.45,39.3,39.33,13050.0,28.1347,28.1418,28.0348,28.0562,13050.0
2005-05-11 11:15:00,39.33,39.48,39.33,39.47,8550.0,28.0562,28.1632,28.0562,28.1561,8550.0
2005-05-11 11:20:00,39.47,39.49,39.41,39.47,7650.0,28.1561,28.1704,28.1133,28.1561,7650.0
2005-05-11 11:25:00,39.47,39.47,39.41,39.43,11250.0,28.1561,28.1561,28.1133,28.1276,11250.0
2005-05-11 11:30:00,39.43,39.47,39.43,39.47,5400.0,28.1276,28.1561,28.1276,28.1561,5400.0
2005-05-11 11:35:00,39.47,39.6,39.47,39.58,33150.0,28.1561,28.2488,28.1561,28.2346,33150.0
2005-05-11 11:40:00,39.56,39.57,39.51,39.56,8250.0,28.2203,28.2274,28.1846,28.2203,8250.0
2005-05-11 11:45:00,39.55,39.59,39.55,39.57,11250.0,28.2132,28.2417,28.2132,28.2274,11250.0
2005-05-11 11:50:00,39.57,39.57,39.51,39.55,16950.0,28.2274,28.2274,28.1846,28.2132,16950.0
2005-05-11 11:55:00,39.53,39.54,39.5,39.53,7650.0,28.1989,28.206,28.1775,28.1989,7650.0
2005-05-11 12:00:00,39.52,39.52,39.49,39.49,10650.0,28.1918,28.1918,28.1704,28.1704,10650.0
2005-05-11 12:05:00,39.48,39.52,39.28,39.45,36600.0,28.1632,28.1918,28.0206,28.1418,36600.0
2005-05-11 12:10:00,39.45,39.53,39.29,39.53,20250.0,28.1418,28.1989,28.0277,28.1989,20250.0
2005-05-11 12:15:00,39.53,39.63,39.51,39.56,8250.0,28.1989,28.2702,28.1846,28.2203,8250.0
2005-05-11 12:20:00,39.56,39.56,39.46,39.47,6150.0,28.2203,28.2203,28.149,28.1561,6150.0
2005-05-11 12:25:00,39.46,39.47,39.4,39.4,4950.0,28.149,28.1561,28.1062,28.1062,4950.0
2005-05-11 12:30:00,39.41,39.42,39.41,39.42,16050.0,28.1133,28.1204,28.1133,28.1204,16050.0
2005-05-11 12:35:00,39.4,39.4,39.37,39.37,8700.0,28.1062,28.1062,28.0848,28.0848,8700.0
2005-05-11 12:40:00,39.37,39.52,39.37,39.52,8100.0,28.0848,28.1918,28.0848,28.1918,8100.0
2005-05-11 12:45:00,39.51,39.51,39.41,39.41,3900.0,28.1846,28.1846,28.1133,28.1133,3900.0
2005-05-11 12:50:00,39.41,39.43,39.39,39.39,5700.0,28.1133,28.1276,28.099,28.099,5700.0
2005-05-11 12:55:00,39.39,39.41,39.39,39.4,4500.0,28.099,28.1133,28.099,28.1062,4500.0
2005-05-11 13:00:00,39.41,39.49,39.37,39.47,18300.0,28.1133,28.1704,28.0848,28.1561,18300.0
2005-05-11 13:05:00,39.45,39.47,39.4,39.43,48900.0,28.1418,28.1561,28.1062,28.1276,48900.0
2005-05-11 13:10:00,39.41,39.43,39.39,39.4,87000.0,28.1133,28.1276,28.099,28.1062,87000.0
2005-05-11 13:15:00,39.4,39.43,39.37,39.4,26250.0,28.1062,28.1276,28.0848,28.1062,26250.0
2005-05-11 13:20:00,39.39,39.39,39.36,39.37,9450.0,28.099,28.099,28.0776,28.0848,9450.0
2005-05-11 13:25:00,39.36,39.39,39.34,39.39,8100.0,28.0776,28.099,28.0634,28.099,8100.0
2005-05-11 13:30:00,39.39,39.42,39.39,39.4,19800.0,28.099,28.1204,28.099,28.1062,19800.0
2005-05-11 13:35:00,39.4,39.41,39.39,39.39,15600.0,28.1062,28.1133,28.099,28.099,15600.0
2005-05-11 13:40:00,39.39,39.4,39.39,39.4,7350.0,28.099,28.1062,28.099,28.1062,7350.0
2005-05-11 13:45:00,39.4,39.4,39.31,39.38,10800.0,28.1062,28.1062,28.042,28.0919,10800.0
2005-05-11 13:50:00,39.38,39.39,39.31,39.31,4800.0,28.0919,28.099,28.042,28.042,4800.0
2005-05-11 13:55:00,39.33,39.39,39.33,39.36,7650.0,28.0562,28.099,28.0562,28.0776,7650.0
2005-05-11 14:00:00,39.36,39.43,39.35,39.43,13500.0,28.0776,28.1276,28.0705,28.1276,13500.0
2005-05-11 14:05:00,39.45,39.49,39.39,39.47,48900.0,28.1418,28.1704,28.099,28.1561,48900.0
2005-05-11 14:10:00,39.47,39.53,39.43,39.48,43650.0,28.1561,28.1989,28.1276,28.1632,43650.0
2005-05-11 14:15:00,39.49,39.55,39.43,39.53,88500.0,28.1704,28.2132,28.1276,28.1989,88500.0
2005-05-11 14:20:00,39.53,39.58,39.43,39.57,54000.0,28.1989,28.2346,28.1276,28.2274,54000.0
2005-05-11 14:25:00,39.57,39.61,39.57,39.6,18600.0,28.2274,28.256,28.2274,28.2488,18600.0
2005-05-11 14:30:00,39.61,39.62,39.57,39.62,11250.0,28.256,28.2631,28.2274,28.2631,11250.0
2005-05-11 14:35:00,39.63,39.66,39.6,39.6,13800.0,28.2702,28.2916,28.2488,28.2488,13800.0
2005-05-11 14:40:00,39.6,39.69,39.6,39.65,15450.0,28.2488,28.313,28.2488,28.2845,15450.0
2005-05-11 14:45:00,39.65,39.72,39.63,39.72,14250.0,28.2845,28.3344,28.2702,28.3344,14250.0
2005-05-11 14:50:00,39.73,39.75,39.67,39.67,18750.0,28.3416,28.3558,28.2988,28.2988,18750.0
2005-05-11 14:55:00,39.65,39.69,39.63,39.63,16050.0,28.2845,28.313,28.2702,28.2702,16050.0
2005-05-11 15:00:00,39.61,39.67,39.61,39.65,16950.0,28.256,28.2988,28.256,28.2845,16950.0
2005-05-11 15:05:00,39.63,39.63,39.6,39.61,9450.0,28.2702,28.2702,28.2488,28.256,9450.0
2005-05-11 15:10:00,39.61,39.64,39.58,39.63,9600.0,28.256,28.2774,28.2346,28.2702,9600.0
2005-05-11 15:15:00,39.63,39.64,39.61,39.64,14400.0,28.2702,28.2774,28.256,28.2774,14400.0
2005-05-11 15:20:00,39.63,39.73,39.63,39.72,9750.0,28.2702,28.3416,28.2702,28.3344,9750.0
2005-05-11 15:25:00,39.71,39.71,39.65,39.67,10800.0,28.3273,28.3273,28.2845,28.2988,10800.0
2005-05-11 15:30:00,39.67,39.67,39.65,39.66,19350.0,28.2988,28.2988,28.2845,28.2916,19350.0
2005-05-11 15:35:00,39.67,39.69,39.6,39.63,20850.0,28.2988,28.313,28.2488,28.2702,20850.0
2005-05-11 15:40:00,39.62,39.67,39.62,39.67,22350.0,28.2631,28.2988,28.2631,28.2988,22350.0
2005-05-11 15:45:00,39.66,39.7,39.66,39.7,24600.0,28.2916,28.3202,28.2916,28.3202,24600.0
2005-05-11 15:50:00,39.71,39.73,39.69,39.71,25500.0,28.3273,28.3416,28.313,28.3273,25500.0
2005-05-11 15:55:00,39.73,39.73,39.66,39.69,37350.0,28.3416,28.3416,28.2916,28.313,37350.0
2005-05-12 09:30:00,39.49,39.59,39.47,39.55,41400.0,28.1704,28.2417,28.1561,28.2132,41400.0
2005-05-12 09:35:00,39.5,39.55,39.43,39.55,22050.0,28.1775,28.2132,28.1276,28.2132,22050.0
2005-05-12 09:40:00,39.51,39.51,39.43,39.43,26550.0,28.1846,28.1846,28.1276,28.1276,26550.0
2005-05-12 09:45:00,39.43,39.5,39.33,39.34,37050.0,28.1276,28.1775,28.0562,28.0634,37050.0
2005-05-12 09:50:00,39.32,39.32,39.13,39.15,35250.0,28.0491,28.0491,27.9136,27.9278,35250.0
2005-05-12 09:55:00,39.15,39.25,39.13,39.15,36900.0,27.9278,27.9992,27.9136,27.9278,36900.0
2005-05-12 10:00:00,39.18,39.27,39.17,39.27,29700.0,27.9492,28.0134,27.9421,28.0134,29700.0
2005-05-12 10:05:00,39.25,39.25,39.12,39.18,27450.0,27.9992,27.9992,27.9064,27.9492,27450.0
2005-05-12 10:10:00,39.2,39.28,39.19,39.28,26100.0,27.9635,28.0206,27.9564,28.0206,26100.0
2005-05-12 10:15:00,39.29,39.31,39.19,39.2,37950.0,28.0277,28.042,27.9564,27.9635,37950.0
2005-05-12 10:20:00,39.19,39.19,39.13,39.17,30750.0,27.9564,27.9564,27.9136,27.9421,30750.0
2005-05-12 10:25:00,39.16,39.17,39.1,39.11,34200.0,27.935,27.9421,27.8922,27.8993,34200.0
2005-05-12 10:30:00,39.11,39.15,39.08,39.13,16350.0,27.8993,27.9278,27.8779,27.9136,16350.0
2005-05-12 10:35:00,39.13,39.2,39.13,39.17,25200.0,27.9136,27.9635,27.9136,27.9421,25200.0
2005-05-12 10:40:00,39.17,39.18,39.07,39.14,8400.0,27.9421,27.9492,27.8708,27.9207,8400.0
2005-05-12 10:45:00,39.14,39.16,39.05,39.05,19950.0,27.9207,27.935,27.8565,27.8565,19950.0
2005-05-12 10:50:00,39.05,39.05,38.93,38.95,31800.0,27.8565,27.8565,27.7709,27.7852,31800.0
2005-05-12 10:55:00,38.97,38.98,38.94,38.95,24450.0,27.7994,27.8066,27.778,27.7852,24450.0
2005-05-12 11:00:00,38.95,38.95,38.88,38.89,48900.0,27.7852,27.7852,27.7352,27.7424,48900.0
2005-05-12 11:05:00,38.89,38.89,38.81,38.81,54450.0,27.7424,27.7424,27.6853,27.6853,54450.0
2005-05-12 11:10:00,38.83,38.89,38.81,38.81,40350.0,27.6996,27.7424,27.6853,27.6853,40350.0
2005-05-12 11:15:00,38.81,38.81,38.75,38.79,38100.0,27.6853,27.6853,27.6425,27.671,38100.0
2005-05-12 11:20:00,38.79,38.93,38.79,38.89,38250.0,27.671,27.7709,27.671,27.7424,38250.0
2005-05-12 11:25:00,38.89,38.93,38.87,38.93,7800.0,27.7424,27.7709,27.7281,27.7709,7800.0
2005-05-12 11:30:00,38.93,38.96,38.91,38.95,5400.0,27.7709,27.7923,27.7566,27.7852,5400.0
2005-05-12 11:35:00,38.95,39.03,38.95,39.02,40500.0,27.7852,27.8422,27.7852,27.8351,40500.0
2005-05-12 11:40:00,39.02,39.13,39.02,39.13,47700.0,27.8351,27.9136,27.8351,27.9136,47700.0
2005-05-12 11:45:00,39.15,39.17,39.1,39.12,27750.0,27.9278,27.9421,27.8922,27.9064,27750.0
2005-05-12 11:50:00,39.11,39.11,39.07,39.09,19950.0,27.8993,27.8993,27.8708,27.885,19950.0
2005-05-12 11:55:00,39.09,39.12,39.07,39.12,47400.0,27.885,27.9064,27.8708,27.9064,47400.0
2005-05-12 12:00:00,39.12,39.25,39.12,39.25,27300.0,27.9064,27.9992,27.9064,27.9992,27300.0
2005-05-12 12:05:00,39.25,39.32,39.17,39.19,51600.0,27.9992,28.0491,27.9421,27.9564,51600.0
2005-05-12 12:10:00,39.17,39.17,39.13,39.13,12000.0,27.9421,27.9421,27.9136,27.9136,12000.0
2005-05-12 12:15:00,39.13,39.15,39.13,39.14,19800.0,27.9136,27.9278,27.9136,27.9207,19800.0
2005-05-12 12:20:00,39.15,39.19,39.12,39.18,31650.0,27.9278,27.9564,27.9064,27.9492,31650.0
2005-05-12 12:25:00,39.19,39.21,39.19,39.19,16350.0,27.9564,27.9706,27.9564,27.9564,16350.0
2005-05-12 12:30:00,39.18,39.19,39.12,39.12,17250.0,27.9492,27.9564,27.9064,27.9064,17250.0
2005-05-12 12:35:00,39.13,39.13,39.07,39.1,17100.0,27.9136,27.9136,27.8708,27.8922,17100.0
2005-05-12 12:40:00,39.09,39.16,39.09,39.16,21150.0,27.885,27.935,27.885,27.935,21150.0
2005-05-12 12:45:00,39.18,39.19,39.15,39.15,8550.0,27.9492,27.9564,27.9278,27.9278,8550.0
2005-05-12 12:50:00,39.13,39.14,39.12,39.12,27000.0,27.9136,27.9207,27.9064,27.9064,27000.0
2005-05-12 12:55:00,39.11,39.16,39.11,39.16,26850.0,27.8993,27.935,27.8993,27.935,26850.0
2005-05-12 13:00:00,39.16,39.18,39.15,39.17,17550.0,27.935,27.9492,27.9278,27.9421,17550.0
2005-05-12 13:05:00,39.15,39.23,39.15,39.23,9000.0,27.9278,27.9849,27.9278,27.9849,9000.0
2005-05-12 13:10:00,39.23,39.25,39.18,39.18,7800.0,27.9849,27.9992,27.9492,27.9492,7800.0
2005-05-12 13:15:00,39.16,39.19,39.16,39.19,11700.0,27.935,27.9564,27.935,27.9564,11700.0
2005-05-12 13:20:00,39.19,39.23,39.17,39.23,14100.0,27.9564,27.9849,27.9421,27.9849,14100.0
2005-05-12 13:25:00,39.19,39.19,39.13,39.16,6900.0,27.9564,27.9564,27.9136,27.935,6900.0
2005-05-12 13:30:00,39.14,39.15,39.13,39.14,15600.0,27.9207,27.9278,27.9136,27.9207,15600.0
2005-05-12 13:35:00,39.13,39.15,39.13,39.14,7950.0,27.9136,27.9278,27.9136,27.9207,7950.0
2005-05-12 13:40:00,39.12,39.17,39.1,39.17,29100.0,27.9064,27.9421,27.8922,27.9421,29100.0
2005-05-12 13:45:00,39.17,39.21,39.1,39.1,32850.0,27.9421,27.9706,27.8922,27.8922,32850.0
2005-05-12 13:50:00,39.1,39.15,39.1,39.15,15450.0,27.8922,27.9278,27.8922,27.9278,15450.0
2005-05-12 13:55:00,39.14,39.19,39.14,39.16,7050.0,27.9207,27.9564,27.9207,27.935,7050.0
2005-05-12 14:00:00,39.14,39.24,39.13,39.24,12750.0,27.9207,27.992,27.9136,27.992,12750.0
2005-05-12 14:05:00,39.22,39.22,39.15,39.2,94650.0,27.9778,27.9778,27.9278,27.9635,94650.0
2005-05-12 14:10:00,39.2,39.23,39.11,39.15,61950.0,27.9635,27.9849,27.8993,27.9278,61950.0
2005-05-12 14:15:00,39.13,39.18,39.07,39.18,11400.0,27.9136,27.9492,27.8708,27.9492,11400.0
2005-05-12 14:20:00,39.15,39.15,39.02,39.07,15750.0,27.9278,27.9278,27.8351,27.8708,15750.0
2005-05-12 14:25:00,39.07,39.07,39.01,39.05,15000.0,27.8708,27.8708,27.828,27.8565,15000.0
2005-05-12 14:30:00,39.05,39.11,39.03,39.1,33150.0,27.8565,27.8993,27.8422,27.8922,33150.0
2005-05-12 14:35:00,39.1,39.15,39.09,39.09,27900.0,27.8922,27.9278,27.885,27.885,27900.0
2005-05-12 14:40:00,39.08,39.1,38.93,38.94,42750.0,27.8779,27.8922,27.7709,27.778,42750.0
2005-05-12 14:45:00,38.93,38.97,38.92,38.96,14550.0,27.7709,27.7994,27.7638,27.7923,14550.0
2005-05-12 14:50:00,38.99,39.03,38.98,39.03,22950.0,27.8137,27.8422,27.8066,27.8422,22950.0
2005-05-12 14:55:00,39.02,39.02,38.99,38.99,20550.0,27.8351,27.8351,27.8137,27.8137,20550.0
2005-05-12 15:00:00,38.99,39.0,38.97,38.99,13800.0,27.8137,27.8208,27.7994,27.8137,13800.0
2005-05-12 15:05:00,38.97,38.97,38.97,38.97,7200.0,27.7994,27.7994,27.7994,27.7994,7200.0
2005-05-12 15:10:00,38.97,38.97,38.88,38.88,16800.0,27.7994,27.7994,27.7352,27.7352,16800.0
2005-05-12 15:15:00,38.94,38.95,38.87,38.87,25650.0,27.778,27.7852,27.7281,27.7281,25650.0
2005-05-12 15:20:00,38.85,38.87,38.84,38.85,24450.0,27.7138,27.7281,27.7067,27.7138,24450.0
2005-05-12 15:25:00,38.86,38.91,38.84,38.9,20400.0,27.721,27.7566,27.7067,27.7495,20400.0
2005-05-12 15:30:00,38.92,38.92,38.89,38.89,28950.0,27.7638,27.7638,27.7424,27.7424,28950.0
2005-05-12 15:35:00,38.88,38.88,38.83,38.85,19950.0,27.7352,27.7352,27.6996,27.7138,19950.0
2005-05-12 15:40:00,38.85,38.88,38.85,38.88,21600.0,27.7138,27.7352,27.7138,27.7352,21600.0
2005-05-12 15:45:00,38.88,38.95,38.88,38.94,33600.0,27.7352,27.7852,27.7352,27.778,33600.0
2005-05-12 15:50:00,38.95,38.95,38.9,38.93,37500.0,27.7852,27.7852,27.7495,27.7709,37500.0
2005-05-12 15:55:00,38.93,38.94,38.92,38.92,36750.0,27.7709,27.778,27.7638,27.7638,36750.0
2005-05-13 09:30:00,39.05,39.05,39.0,39.01,14700.0,27.8565,27.8565,27.8208,27.828,14700.0
2005-05-13 09:35:00,39.01,39.03,38.96,39.03,13350.0,27.828,27.8422,27.7923,27.8422,13350.0
2005-05-13 09:40:00,39.03,39.04,38.97,38.97,23850.0,27.8422,27.8494,27.7994,27.7994,23850.0
2005-05-13 09:45:00,38.97,38.99,38.97,38.97,26400.0,27.7994,27.8137,27.7994,27.7994,26400.0
2005-05-13 09:50:00,38.96,38.96,38.79,38.79,23700.0,27.7923,27.7923,27.671,27.671,23700.0
2005-05-13 09:55:00,38.77,38.77,38.62,38.77,30900.0,27.6567,27.6567,27.5497,27.6567,30900.0
2005-05-13 10:00:00,38.78,38.83,38.69,38.75,30150.0,27.6639,27.6996,27.5997,27.6425,30150.0
2005-05-13 10:05:00,38.72,38.81,38.71,38.81,18750.0,27.6211,27.6853,27.6139,27.6853,18750.0
2005-05-13 10:10:00,38.82,38.82,38.76,38.77,49650.0,27.6924,27.6924,27.6496,27.6567,49650.0
2005-05-13 10:15:00,38.77,38.77,38.7,38.73,36600.0,27.6567,27.6567,27.6068,27.6282,36600.0
2005-05-13 10:20:00,38.73,38.76,38.62,38.64,21450.0,27.6282,27.6496,27.5497,27.564,21450.0
2005-05-13 10:25:00,38.64,38.66,38.57,38.57,15150.0,27.564,27.5783,27.5141,27.5141,15150.0
2005-05-13 10:30:00,38.6,38.67,38.6,38.61,18450.0,27.5355,27.5854,27.5355,27.5426,18450.0
2005-05-13 10:35:00,38.61,38.65,38.59,38.65,17550.0,27.5426,27.5711,27.5283,27.5711,17550.0
2005-05-13 10:40:00,38.65,38.67,38.64,38.67,60750.0,27.5711,27.5854,27.564,27.5854,60750.0
2005-05-13 10:45:00,38.67,38.67,38.62,38.63,71700.0,27.5854,27.5854,27.5497,27.5569,71700.0
2005-05-13 10:50:00,38.63,38.67,38.61,38.67,23850.0,27.5569,27.5854,27.5426,27.5854,23850.0
2005-05-13 10:55:00,38.66,38.73,38.63,38.73,62400.0,27.5783,27.6282,27.5569,27.6282,62400.0
2005-05-13 11:00:00,38.7,38.73,38.7,38.71,45150.0,27.6068,27.6282,27.6068,27.6139,45150.0
2005-05-13 11:05:00,38.72,38.76,38.71,38.74,20700.0,27.6211,27.6496,27.6139,27.6353,20700.0
2005-05-13 11:10:00,38.74,38.85,38.74,38.85,15300.0,27.6353,27.7138,27.6353,27.7138,15300.0
2005-05-13 11:15:00,38.85,38.85,38.78,38.78,19350.0,27.7138,27.7138,27.6639,27.6639,19350.0
2005-05-13 11:20:00,38.77,38.77,38.73,38.77,23250.0,27.6567,27.6567,27.6282,27.6567,23250.0
2005-05-13 11:25:00,38.78,38.87,38.77,38.87,15600.0,27.6639,27.7281,27.6567,27.7281,15600.0
2005-05-13 11:30:00,38.87,38.88,38.82,38.87,22050.0,27.7281,27.7352,27.6924,27.7281,22050.0
2005-05-13 11:35:00,38.87,38.9,38.84,38.85,20400.0,27.7281,27.7495,27.7067,27.7138,20400.0
2005-05-13 11:40:00,38.85,38.85,38.83,38.85,8550.0,27.7138,27.7138,27.6996,27.7138,8550.0
2005-05-13 11:45:00,38.85,38.9,38.84,38.87,14400.0,27.7138,27.7495,27.7067,27.7281,14400.0
2005-05-13 11:50:00,38.85,38.87,38.84,38.86,9900.0,27.7138,27.7281,27.7067,27.721,9900.0
2005-05-13 11:55:00,38.88,38.91,38.81,38.82,12300.0,27.7352,27.7566,27.6853,27.6924,12300.0
2005-05-13 12:00:00,38.82,38.87,38.81,38.81,12750.0,27.6924,27.7281,27.6853,27.6853,12750.0
2005-05-13 12:05:00,38.81,38.86,38.8,38.86,11850.0,27.6853,27.721,27.6781,27.721,11850.0
2005-05-13 12:10:00,38.87,38.87,38.81,38.81,7050.0,27.7281,27.7281,27.6853,27.6853,7050.0
2005-05-13 12:15:00,38.83,38.83,38.8,38.81,5250.0,27.6996,27.6996,27.6781,27.6853,5250.0
2005-05-13 12:20:00,38.81,38.85,38.79,38.85,17400.0,27.6853,27.7138,27.671,27.7138,17400.0
2005-05-13 12:25:00,38.88,38.9,38.84,38.84,11250.0,27.7352,27.7495,27.7067,27.7067,11250.0
2005-05-13 12:30:00,38.85,38.85,38.74,38.74,21000.0,27.7138,27.7138,27.6353,27.6353,21000.0
2005-05-13 12:35:00,38.72,38.8,38.71,38.79,11700.0,27.6211,27.6781,27.6139,27.671,11700.0
2005-05-13 12:40:00,38.79,38.79,38.73,38.73,11250.0,27.671,27.671,27.6282,27.6282,11250.0
2005-05-13 12:45:00,38.75,38.8,38.73,38.79,8550.0,27.6425,27.6781,27.6282,27.671,8550.0
2005-05-13 12:50:00,38.76,38.83,38.74,38.83,6000.0,27.6496,27.6996,27.6353,27.6996,6000.0
2005-05-13 12:55:00,38.83,38.83,38.77,38.77,4500.0,27.6996,27.6996,27.6567,27.6567,4500.0
2005-05-13 13:00:00,38.77,38.77,38.74,38.75,12750.0,27.6567,27.6567,27.6353,27.6425,12750.0
2005-05-13 13:05:00,38.76,38.78,38.74,38.78,8400.0,27.6496,27.6639,27.6353,27.6639,8400.0
2005-05-13 13:10:00,38.78,38.8,38.78,38.78,4500.0,27.6639,27.6781,27.6639,27.6639,4500.0
2005-05-13 13:15:00,38.78,38.78,38.68,38.68,10650.0,27.6639,27.6639,27.5925,27.5925,10650.0
2005-05-13 13:20:00,38.68,38.7,38.62,38.62,10500.0,27.5925,27.6068,27.5497,27.5497,10500.0
2005-05-13 13:25:00,38.61,38.64,38.61,38.64,7350.0,27.5426,27.564,27.5426,27.564,7350.0
2005-05-13 13:30:00,38.64,38.65,38.61,38.64,16800.0,27.564,27.5711,27.5426,27.564,16800.0
2005-05-13 13:35:00,38.63,38.65,38.62,38.65,6450.0,27.5569,27.5711,27.5497,27.5711,6450.0
2005-05-13 13:40:00,38.66,38.67,38.6,38.6,8250.0,27.5783,27.5854,27.5355,27.5355,8250.0
2005-05-13 13:45:00,38.59,38.61,38.57,38.61,6600.0,27.5283,27.5426,27.5141,27.5426,6600.0
2005-05-13 13:50:00,38.63,38.65,38.58,38.59,7200.0,27.5569,27.5711,27.5212,27.5283,7200.0
2005-05-13 13:55:00,38.59,38.63,38.52,38.63,24750.0,27.5283,27.5569,27.4784,27.5569,24750.0
2005-05-13 14:00:00,38.61,38.66,38.61,38.65,9000.0,27.5426,27.5783,27.5426,27.5711,9000.0
2005-05-13 14:05:00,38.65,38.66,38.61,38.62,8700.0,27.5711,27.5783,27.5426,27.5497,8700.0
2005-05-13 14:10:00,38.63,38.63,38.55,38.55,12750.0,27.5569,27.5569,27.4998,27.4998,12750.0
2005-05-13 14:15:00,38.55,38.55,38.45,38.45,14250.0,27.4998,27.4998,27.4285,27.4285,14250.0
2005-05-13 14:20:00,38.44,38.49,38.43,38.48,6900.0,27.4213,27.457,27.4142,27.4499,6900.0
2005-05-13 14:25:00,38.49,38.5,38.45,38.49,9600.0,27.457,27.4641,27.4285,27.457,9600.0
2005-05-13 14:30:00,38.49,38.5,38.37,38.38,22650.0,27.457,27.4641,27.3714,27.3785,22650.0
2005-05-13 14:35:00,38.37,38.37,38.22,38.29,22800.0,27.3714,27.3714,27.2644,27.3143,22800.0
2005-05-13 14:40:00,38.3,38.33,38.3,38.3,23850.0,27.3215,27.3429,27.3215,27.3215,23850.0
2005-05-13 14:45:00,38.31,38.33,38.21,38.21,38700.0,27.3286,27.3429,27.2573,27.2573,38700.0
2005-05-13 14:50:00,38.22,38.33,38.22,38.26,27600.0,27.2644,27.3429,27.2644,27.2929,27600.0
2005-05-13 14:55:00,38.26,38.33,38.25,38.33,18150.0,27.2929,27.3429,27.2858,27.3429,18150.0
2005-05-13 15:00:00,38.33,38.33,38.27,38.33,10500.0,27.3429,27.3429,27.3001,27.3429,10500.0
2005-05-13 15:05:00,38.33,38.39,38.29,38.39,14700.0,27.3429,27.3857,27.3143,27.3857,14700.0
2005-05-13 15:10:00,38.39,38.5,38.38,38.49,15000.0,27.3857,27.4641,27.3785,27.457,15000.0
2005-05-13 15:15:00,38.48,38.57,38.43,38.57,12000.0,27.4499,27.5141,27.4142,27.5141,12000.0
2005-05-13 15:20:00,38.57,38.67,38.57,38.65,22200.0,27.5141,27.5854,27.5141,27.5711,22200.0
2005-05-13 15:25:00,38.65,38.67,38.59,38.62,19050.0,27.5711,27.5854,27.5283,27.5497,19050.0
2005-05-13 15:30:00,38.63,38.64,38.59,38.59,12750.0,27.5569,27.564,27.5283,27.5283,12750.0
2005-05-13 15:35:00,38.58,38.6,38.53,38.6,11850.0,27.5212,27.5355,27.4855,27.5355,11850.0
2005-05-13 15:40:00,38.61,38.63,38.59,38.59,11250.0,27.5426,27.5569,27.5283,27.5283,11250.0
2005-05-13 15:45:00,38.59,38.67,38.59,38.66,18300.0,27.5283,27.5854,27.5283,27.5783,18300.0
2005-05-13 15:50:00,38.67,38.67,38.65,38.65,32400.0,27.5854,27.5854,27.5711,27.5711,32400.0
2005-05-13 15:55:00,38.65,38.67,38.63,38.63,58050.0,27.5711,27.5854,27.5569,27.5569,58050.0
2005-05-16 09:30:00,38.64,38.7,38.61,38.61,15300.0,27.564,27.6068,27.5426,27.5426,15300.0
2005-05-16 09:35:00,38.57,38.67,38.55,38.65,14250.0,27.5141,27.5854,27.4998,27.5711,14250.0
2005-05-16 09:40:00,38.65,38.73,38.65,38.68,25800.0,27.5711,27.6282,27.5711,27.5925,25800.0
2005-05-16 09:45:00,38.68,38.73,38.66,38.7,17250.0,27.5925,27.6282,27.5783,27.6068,17250.0
2005-05-16 09:50:00,38.68,38.68,38.5,38.51,19200.0,27.5925,27.5925,27.4641,27.4713,19200.0
2005-05-16 09:55:00,38.51,38.51,38.41,38.45,24000.0,27.4713,27.4713,27.3999,27.4285,24000.0
2005-05-16 10:00:00,38.45,38.63,38.45,38.63,20700.0,27.4285,27.5569,27.4285,27.5569,20700.0
2005-05-16 10:05:00,38.65,38.74,38.65,38.71,18750.0,27.5711,27.6353,27.5711,27.6139,18750.0
2005-05-16 10:10:00,38.71,38.71,38.67,38.68,27150.0,27.6139,27.6139,27.5854,27.5925,27150.0
2005-05-16 10:15:00,38.67,38.76,38.64,38.73,14550.0,27.5854,27.6496,27.564,27.6282,14550.0
2005-05-16 10:20:00,38.74,38.74,38.71,38.73,8850.0,27.6353,27.6353,27.6139,27.6282,8850.0
2005-05-16 10:25:00,38.72,38.72,38.65,38.67,13950.0,27.6211,27.6211,27.5711,27.5854,13950.0
2005-05-16 10:30:00,38.67,38.71,38.63,38.65,18000.0,27.5854,27.6139,27.5569,27.5711,18000.0
2005-05-16 10:35:00,38.66,38.71,38.66,38.71,8100.0,27.5783,27.6139,27.5783,27.6139,8100.0
2005-05-16 10:40:00,38.73,38.79,38.73,38.79,15450.0,27.6282,27.671,27.6282,27.671,15450.0
2005-05-16 10:45:00,38.8,38.9,38.8,38.9,21750.0,27.6781,27.7495,27.6781,27.7495,21750.0
2005-05-16 10:50:00,38.9,38.93,38.89,38.91,9750.0,27.7495,27.7709,27.7424,27.7566,9750.0
2005-05-16 10:55:00,38.92,38.95,38.91,38.93,7650.0,27.7638,27.7852,27.7566,27.7709,7650.0
2005-05-16 11:00:00,38.91,38.91,38.78,38.81,12600.0,27.7566,27.7566,27.6639,27.6853,12600.0
2005-05-16 11:05:00,38.85,38.91,38.83,38.91,5400.0,27.7138,27.7566,27.6996,27.7566,5400.0
2005-05-16 11:10:00,38.92,38.93,38.9,38.91,13650.0,27.7638,27.7709,27.7495,27.7566,13650.0
2005-05-16 11:15:00,38.9,38.93,38.89,38.93,9300.0,27.7495,27.7709,27.7424,27.7709,9300.0
2005-05-16 11:20:00,38.94,38.99,38.93,38.99,13200.0,27.778,27.8137,27.7709,27.8137,13200.0
2005-05-16 11:25:00,38.98,38.98,38.93,38.93,2700.0,27.8066,27.8066,27.7709,27.7709,2700.0
2005-05-16 11:30:00,38.91,38.93,38.87,38.89,7050.0,27.7566,27.7709,27.7281,27.7424,7050.0
2005-05-16 11:35:00,38.91,38.91,38.87,38.9,2550.0,27.7566,27.7566,27.7281,27.7495,2550.0
2005-05-16 11:40:00,38.92,38.93,38.87,38.89,6150.0,27.7638,27.7709,27.7281,27.7424,6150.0
2005-05-16 11:45:00,38.92,38.92,38.85,38.85,2550.0,27.7638,27.7638,27.7138,27.7138,2550.0
2005-05-16 11:50:00,38.83,38.86,38.77,38.86,5400.0,27.6996,27.721,27.6567,27.721,5400.0
2005-05-16 11:55:00,38.85,38.88,38.85,38.86,4200.0,27.7138,27.7352,27.7138,27.721,4200.0
2005-05-16 12:00:00,38.86,38.94,38.85,38.87,5850.0,27.721,27.778,27.7138,27.7281,5850.0
2005-05-16 12:05:00,38.86,38.89,38.85,38.86,3150.0,27.721,27.7424,27.7138,27.721,3150.0
2005-05-16 12:10:00,38.86,38.86,38.83,38.84,4200.0,27.721,27.721,27.6996,27.7067,4200.0
2005-05-16 12:15:00,38.83,38.93,38.81,38.88,8850.0,27.6996,27.7709,27.6853,27.7352,8850.0
2005-05-16 12:20:00,38.87,38.87,38.85,38.87,3600.0,27.7281,27.7281,27.7138,27.7281,3600.0
2005-05-16 12:25:00,38.89,38.89,38.85,38.86,5250.0,27.7424,27.7424,27.7138,27.721,5250.0
2005-05-16 12:30:00,38.85,38.85,38.81,38.81,5100.0,27.7138,27.7138,27.6853,27.6853,5100.0
2005-05-16 12:35:00,38.79,38.81,38.79,38.81,15300.0,27.671,27.6853,27.671,27.6853,15300.0
2005-05-16 12:40:00,38.8,38.85,38.8,38.85,8250.0,27.6781,27.7138,27.6781,27.7138,8250.0
2005-05-16 12:45:00,38.85,38.91,38.85,38.91,4350.0,27.7138,27.7566,27.7138,27.7566,4350.0
2005-05-16 12:50:00,38.92,38.92,38.87,38.9,8400.0,27.7638,27.7638,27.7281,27.7495,8400.0
2005-05-16 12:55:00,38.9,38.9,38.87,38.87,7800.0,27.7495,27.7495,27.7281,27.7281,7800.0
2005-05-16 13:00:00,38.87,38.89,38.79,38.84,13500.0,27.7281,27.7424,27.671,27.7067,13500.0
2005-05-16 13:05:00,38.84,38.86,38.84,38.84,2700.0,27.7067,27.721,27.7067,27.7067,2700.0
2005-05-16 13:10:00,38.83,38.83,38.8,38.81,4350.0,27.6996,27.6996,27.6781,27.6853,4350.0
2005-05-16 13:15:00,38.81,38.87,38.81,38.87,6000.0,27.6853,27.7281,27.6853,27.7281,6000.0
2005-05-16 13:20:00,38.87,38.95,38.85,38.95,10050.0,27.7281,27.7852,27.7138,27.7852,10050.0
2005-05-16 13:25:00,38.95,38.97,38.95,38.96,7650.0,27.7852,27.7994,27.7852,27.7923,7650.0
2005-05-16 13:30:00,38.96,38.97,38.91,38.91,15300.0,27.7923,27.7994,27.7566,27.7566,15300.0
2005-05-16 13:35:00,38.91,38.93,38.88,38.88,6900.0,27.7566,27.7709,27.7352,27.7352,6900.0
2005-05-16 13:40:00,38.88,38.93,38.88,38.93,9600.0,27.7352,27.7709,27.7352,27.7709,9600.0
2005-05-16 13:45:00,38.93,38.97,38.93,38.95,6600.0,27.7709,27.7994,27.7709,27.7852,6600.0
2005-05-16 13:50:00,38.96,39.04,38.96,39.0,9150.0,27.7923,27.8494,27.7923,27.8208,9150.0
2005-05-16 13:55:00,39.01,39.06,38.99,39.06,8700.0,27.828,27.8636,27.8137,27.8636,8700.0
2005-05-16 14:00:00,39.06,39.06,38.95,38.95,9600.0,27.8636,27.8636,27.7852,27.7852,9600.0
2005-05-16 14:05:00,38.93,38.96,38.93,38.95,8100.0,27.7709,27.7923,27.7709,27.7852,8100.0
2005-05-16 14:10:00,38.95,38.95,38.92,38.95,4650.0,27.7852,27.7852,27.7638,27.7852,4650.0
2005-05-16 14:15:00,38.94,38.99,38.93,38.97,4200.0,27.778,27.8137,27.7709,27.7994,4200.0
2005-05-16 14:20:00,38.99,38.99,38.93,38.94,10350.0,27.8137,27.8137,27.7709,27.778,10350.0
2005-05-16 14:25:00,38.93,38.93,38.89,38.93,13650.0,27.7709,27.7709,27.7424,27.7709,13650.0
2005-05-16 14:30:00,38.95,38.99,38.93,38.93,10050.0,27.7852,27.8137,27.7709,27.7709,10050.0
2005-05-16 14:35:00,38.93,38.97,38.92,38.93,7950.0,27.7709,27.7994,27.7638,27.7709,7950.0
2005-05-16 14:40:00,38.91,38.95,38.9,38.91,8100.0,27.7566,27.7852,27.7495,27.7566,8100.0
2005-05-16 14:45:00,38.91,38.91,38.86,38.87,15900.0,27.7566,27.7566,27.721,27.7281,15900.0
2005-05-16 14:50:00,38.87,38.93,38.87,38.91,16950.0,27.7281,27.7709,27.7281,27.7566,16950.0
2005-05-16 14:55:00,38.91,38.95,38.91,38.95,8700.0,27.7566,27.7852,27.7566,27.7852,8700.0
2005-05-16 15:00:00,38.95,38.97,38.91,38.97,18000.0,27.7852,27.7994,27.7566,27.7994,18000.0
2005-05-16 15:05:00,38.97,39.06,38.97,39.06,14550.0,27.7994,27.8636,27.7994,27.8636,14550.0
2005-05-16 15:10:00,39.07,39.09,39.01,39.03,14250.0,27.8708,27.885,27.828,27.8422,14250.0
2005-05-16 15:15:00,39.02,39.07,39.02,39.07,9900.0,27.8351,27.8708,27.8351,27.8708,9900.0
2005-05-16 15:20:00,39.07,39.11,39.07,39.11,15000.0,27.8708,27.8993,27.8708,27.8993,15000.0
2005-05-16 15:25:00,39.11,39.13,39.11,39.12,11550.0,27.8993,27.9136,27.8993,27.9064,11550.0
2005-05-16 15:30:00,39.12,39.13,39.11,39.11,13050.0,27.9064,27.9136,27.8993,27.8993,13050.0
2005-05-16 15:35:00,39.11,39.11,39.07,39.11,14100.0,27.8993,27.8993,27.8708,27.8993,14100.0
2005-05-16 15:40:00,39.1,39.1,39.07,39.1,14250.0,27.8922,27.8922,27.8708,27.8922,14250.0
2005-05-16 15:45:00,39.1,39.13,39.09,39.11,17550.0,27.8922,27.9136,27.885,27.8993,17550.0
2005-05-16 15:50:00,39.11,39.13,39.07,39.09,25350.0,27.8993,27.9136,27.8708,27.885,25350.0
2005-05-16 15:55:00,39.08,39.11,39.08,39.11,10050.0,27.8779,27.8993,27.8779,27.8993,10050.0
2005-05-17 09:30:00,38.81,38.85,38.45,38.57,42450.0,27.7784,27.8071,27.5208,27.6067,42450.0
2005-05-17 09:35:00,38.57,38.7,38.56,38.67,51600.0,27.6067,27.6997,27.5995,27.6782,51600.0
2005-05-17 09:40:00,38.68,38.8,38.61,38.79,34950.0,27.6854,27.7713,27.6353,27.7641,34950.0
2005-05-17 09:45:00,38.79,38.85,38.78,38.84,18900.0,27.7641,27.8071,27.757,27.7999,18900.0
2005-05-17 09:50:00,38.84,38.97,38.83,38.97,16350.0,27.7999,27.893,27.7928,27.893,16350.0
2005-05-17 09:55:00,38.99,39.04,38.95,39.03,14850.0,27.9073,27.9431,27.8786,27.9359,14850.0
2005-05-17 10:00:00,39.03,39.04,38.97,39.01,31950.0,27.9359,27.9431,27.893,27.9216,31950.0
2005-05-17 10:05:00,39.01,39.01,38.91,38.91,15900.0,27.9216,27.9216,27.85,27.85,15900.0
2005-05-17 10:10:00,38.91,38.96,38.86,38.89,12600.0,27.85,27.8858,27.8142,27.8357,12600.0
2005-05-17 10:15:00,38.9,38.9,38.8,38.83,21150.0,27.8429,27.8429,27.7713,27.7928,21150.0
2005-05-17 10:20:00,38.83,38.83,38.81,38.82,19800.0,27.7928,27.7928,27.7784,27.7856,19800.0
2005-05-17 10:25:00,38.83,38.87,38.79,38.79,33150.0,27.7928,27.8214,27.7641,27.7641,33150.0
2005-05-17 10:30:00,38.73,38.75,38.68,38.72,20400.0,27.7212,27.7355,27.6854,27.714,20400.0
2005-05-17 10:35:00,38.71,38.71,38.63,38.67,22050.0,27.7069,27.7069,27.6496,27.6782,22050.0
2005-05-17 10:40:00,38.67,38.74,38.67,38.69,9600.0,27.6782,27.7283,27.6782,27.6925,9600.0
2005-05-17 10:45:00,38.68,38.7,38.66,38.67,12600.0,27.6854,27.6997,27.6711,27.6782,12600.0
2005-05-17 10:50:00,38.67,38.68,38.59,38.63,32550.0,27.6782,27.6854,27.621,27.6496,32550.0
2005-05-17 10:55:00,38.62,38.65,38.62,38.65,8550.0,27.6424,27.6639,27.6424,27.6639,8550.0
2005-05-17 11:00:00,38.64,38.83,38.64,38.83,12150.0,27.6568,27.7928,27.6568,27.7928,12150.0
2005-05-17 11:05:00,38.85,38.85,38.78,38.81,18600.0,27.8071,27.8071,27.757,27.7784,18600.0
2005-05-17 11:10:00,38.82,38.84,38.81,38.81,10500.0,27.7856,27.7999,27.7784,27.7784,10500.0
2005-05-17 11:15:00,38.83,38.85,38.83,38.83,5850.0,27.7928,27.8071,27.7928,27.7928,5850.0
2005-05-17 11:20:00,38.82,38.93,38.82,38.93,10200.0,27.7856,27.8643,27.7856,27.8643,10200.0
2005-05-17 11:25:00,38.93,38.94,38.88,38.88,6150.0,27.8643,27.8715,27.8285,27.8285,6150.0
2005-05-17 11:30:00,38.88,38.91,38.87,38.9,13200.0,27.8285,27.85,27.8214,27.8429,13200.0
2005-05-17 11:35:00,38.91,39.01,38.91,39.0,14100.0,27.85,27.9216,27.85,27.9144,14100.0
2005-05-17 11:40:00,38.98,39.0,38.94,38.97,4350.0,27.9001,27.9144,27.8715,27.893,4350.0
2005-05-17 11:45:00,38.97,39.03,38.97,39.0,16200.0,27.893,27.9359,27.893,27.9144,16200.0
2005-05-17 11:50:00,38.96,38.96,38.87,38.94,6150.0,27.8858,27.8858,27.8214,27.8715,6150.0
2005-05-17 11:55:00,38.95,38.95,38.92,38.92,1050.0,27.8786,27.8786,27.8572,27.8572,1050.0
2005-05-17 12:00:00,38.91,39.03,38.91,38.93,14850.0,27.85,27.9359,27.85,27.8643,14850.0
2005-05-17 12:05:00,38.92,38.94,38.91,38.94,3300.0,27.8572,27.8715,27.85,27.8715,3300.0
2005-05-17 12:10:00,38.94,38.99,38.93,38.94,10650.0,27.8715,27.9073,27.8643,27.8715,10650.0
2005-05-17 12:15:00,38.96,39.03,38.93,39.03,7950.0,27.8858,27.9359,27.8643,27.9359,7950.0
2005-05-17 12:20:00,39.01,39.01,38.97,38.97,4200.0,27.9216,27.9216,27.893,27.893,4200.0
2005-05-17 12:25:00,38.97,38.97,38.97,38.97,0.0,27.893,27.893,27.893,27.893,0.0
2005-05-17 12:30:00,38.98,38.98,38.92,38.95,10200.0,27.9001,27.9001,27.8572,27.8786,10200.0
2005-05-17 12:35:00,38.93,38.95,38.89,38.91,8250.0,27.8643,27.8786,27.8357,27.85,8250.0
2005-05-17 12:40:00,38.89,38.91,38.85,38.9,11550.0,27.8357,27.85,27.8071,27.8429,11550.0
2005-05-17 12:45:00,38.89,38.95,38.89,38.95,7800.0,27.8357,27.8786,27.8357,27.8786,7800.0
2005-05-17 12:50:00,38.94,38.94,38.92,38.92,3900.0,27.8715,27.8715,27.8572,27.8572,3900.0
2005-05-17 12:55:00,38.91,38.94,38.87,38.87,13500.0,27.85,27.8715,27.8214,27.8214,13500.0
2005-05-17 13:00:00,38.87,38.89,38.84,38.85,7950.0,27.8214,27.8357,27.7999,27.8071,7950.0
2005-05-17 13:05:00,38.85,38.97,38.85,38.95,12450.0,27.8071,27.893,27.8071,27.8786,12450.0
2005-05-17 13:10:00,38.95,38.95,38.91,38.93,6150.0,27.8786,27.8786,27.85,27.8643,6150.0
2005-05-17 13:15:00,38.92,38.97,38.92,38.96,9150.0,27.8572,27.893,27.8572,27.8858,9150.0
2005-05-17 13:20:00,38.97,38.97,38.92,38.93,36600.0,27.893,27.893,27.8572,27.8643,36600.0
2005-05-17 13:25:00,38.93,38.93,38.91,38.91,12600.0,27.8643,27.8643,27.85,27.85,12600.0
2005-05-17 13:30:00,38.91,38.96,38.91,38.96,12300.0,27.85,27.8858,27.85,27.8858,12300.0
2005-05-17 13:35:00,38.96,39.0,38.93,39.0,9150.0,27.8858,27.9144,27.8643,27.9144,9150.0
2005-05-17 13:40:00,38.99,38.99,38.95,38.98,3900.0,27.9073,27.9073,27.8786,27.9001,3900.0
2005-05-17 13:45:00,38.98,38.98,38.95,38.95,8700.0,27.9001,27.9001,27.8786,27.8786,8700.0
2005-05-17 13:50:00,38.93,38.95,38.89,38.95,3900.0,27.8643,27.8786,27.8357,27.8786,3900.0
2005-05-17 13:55:00,38.95,38.97,38.95,38.97,2400.0,27.8786,27.893,27.8786,27.893,2400.0
2005-05-17 14:00:00,38.95,38.95,38.89,38.9,4650.0,27.8786,27.8786,27.8357,27.8429,4650.0
2005-05-17 14:05:00,38.9,38.99,38.9,38.97,5250.0,27.8429,27.9073,27.8429,27.893,5250.0
2005-05-17 14:10:00,38.95,38.98,38.95,38.98,6900.0,27.8786,27.9001,27.8786,27.9001,6900.0
2005-05-17 14:15:00,38.99,39.07,38.97,38.97,14100.0,27.9073,27.9645,27.893,27.893,14100.0
2005-05-17 14:20:00,38.97,38.97,38.93,38.94,6900.0,27.893,27.893,27.8643,27.8715,6900.0
2005-05-17 14:25:00,38.95,38.99,38.95,38.99,6600.0,27.8786,27.9073,27.8786,27.9073,6600.0
2005-05-17 14:30:00,38.99,39.23,38.99,39.17,35850.0,27.9073,28.0791,27.9073,28.0361,35850.0
2005-05-17 14:35:00,39.17,39.27,39.13,39.27,16950.0,28.0361,28.1077,28.0075,28.1077,16950.0
2005-05-17 14:40:00,39.27,39.33,39.27,39.33,12600.0,28.1077,28.1506,28.1077,28.1506,12600.0
2005-05-17 14:45:00,39.34,39.34,39.29,39.29,13200.0,28.1578,28.1578,28.122,28.122,13200.0
2005-05-17 14:50:00,39.29,39.4,39.27,39.37,36150.0,28.122,28.2007,28.1077,28.1793,36150.0
2005-05-17 14:55:00,39.37,39.42,39.35,39.37,14550.0,28.1793,28.215,28.1649,28.1793,14550.0
2005-05-17 15:00:00,39.36,39.36,39.3,39.33,18300.0,28.1721,28.1721,28.1292,28.1506,18300.0
2005-05-17 15:05:00,39.31,39.35,39.31,39.33,11850.0,28.1363,28.1649,28.1363,28.1506,11850.0
2005-05-17 15:10:00,39.33,39.38,39.33,39.37,8850.0,28.1506,28.1864,28.1506,28.1793,8850.0
2005-05-17 15:15:00,39.37,39.43,39.37,39.41,13350.0,28.1793,28.2222,28.1793,28.2079,13350.0
2005-05-17 15:20:00,39.41,39.41,39.38,39.39,16650.0,28.2079,28.2079,28.1864,28.1936,16650.0
2005-05-17 15:25:00,39.38,39.45,39.37,39.45,25200.0,28.1864,28.2365,28.1793,28.2365,25200.0
2005-05-17 15:30:00,39.47,39.53,39.45,39.47,33000.0,28.2508,28.2938,28.2365,28.2508,33000.0
2005-05-17 15:35:00,39.46,39.54,39.42,39.54,17250.0,28.2437,28.3009,28.215,28.3009,17250.0
2005-05-17 15:40:00,39.54,39.58,39.54,39.56,13500.0,28.3009,28.3296,28.3009,28.3153,13500.0
2005-05-17 15:45:00,39.57,39.61,39.55,39.6,31800.0,28.3224,28.351,28.3081,28.3439,31800.0
2005-05-17 15:50:00,39.59,39.61,39.53,39.56,43050.0,28.3367,28.351,28.2938,28.3153,43050.0
2005-05-17 15:55:00,39.56,39.63,39.56,39.63,55200.0,28.3153,28.3654,28.3153,28.3654,55200.0
2005-05-18 09:30:00,39.67,39.83,39.65,39.83,21300.0,28.394,28.5085,28.3797,28.5085,21300.0
2005-05-18 09:35:00,39.83,39.87,39.78,39.84,7350.0,28.5085,28.5371,28.4727,28.5157,7350.0
2005-05-18 09:40:00,39.84,39.99,39.83,39.99,34500.0,28.5157,28.623,28.5085,28.623,34500.0
2005-05-18 09:45:00,39.99,40.01,39.9,39.91,36000.0,28.623,28.6373,28.5586,28.5658,36000.0
2005-05-18 09:50:00,39.93,39.97,39.9,39.93,40500.0,28.5801,28.6087,28.5586,28.5801,40500.0
2005-05-18 09:55:00,39.94,39.95,39.88,39.91,32100.0,28.5872,28.5944,28.5443,28.5658,32100.0
2005-05-18 10:00:00,39.91,40.0,39.9,40.0,21300.0,28.5658,28.6302,28.5586,28.6302,21300.0
2005-05-18 10:05:00,40.01,40.02,40.0,40.01,27900.0,28.6373,28.6445,28.6302,28.6373,27900.0
2005-05-18 10:10:00,40.01,40.05,40.0,40.0,16350.0,28.6373,28.666,28.6302,28.6302,16350.0
2005-05-18 10:15:00,40.01,40.13,40.01,40.08,19500.0,28.6373,28.7232,28.6373,28.6874,19500.0
2005-05-18 10:20:00,40.09,40.17,40.09,40.12,10200.0,28.6946,28.7519,28.6946,28.7161,10200.0
2005-05-18 10:25:00,40.15,40.17,40.13,40.16,18450.0,28.7375,28.7519,28.7232,28.7447,18450.0
2005-05-18 10:30:00,40.17,40.29,40.17,40.24,18600.0,28.7519,28.8378,28.7519,28.802,18600.0
2005-05-18 10:35:00,40.27,40.28,40.25,40.26,19800.0,28.8234,28.8306,28.8091,28.8163,19800.0
2005-05-18 10:40:00,40.27,40.31,40.27,40.31,32100.0,28.8234,28.8521,28.8234,28.8521,32100.0
2005-05-18 10:45:00,40.31,40.31,40.27,40.27,32850.0,28.8521,28.8521,28.8234,28.8234,32850.0
2005-05-18 10:50:00,40.25,40.27,40.21,40.23,31950.0,28.8091,28.8234,28.7805,28.7948,31950.0
2005-05-18 10:55:00,40.25,40.39,40.25,40.39,15150.0,28.8091,28.9093,28.8091,28.9093,15150.0
2005-05-18 11:00:00,40.35,40.4,40.25,40.26,12450.0,28.8807,28.9165,28.8091,28.8163,12450.0
2005-05-18 11:05:00,40.25,40.32,40.25,40.29,19050.0,28.8091,28.8592,28.8091,28.8378,19050.0
2005-05-18 11:10:00,40.29,40.32,40.21,40.21,9150.0,28.8378,28.8592,28.7805,28.7805,9150.0
2005-05-18 11:15:00,40.23,40.24,40.21,40.23,4800.0,28.7948,28.802,28.7805,28.7948,4800.0
2005-05-18 11:20:00,40.25,40.3,40.23,40.23,6000.0,28.8091,28.8449,28.7948,28.7948,6000.0
2005-05-18 11:25:00,40.23,40.23,40.15,40.19,12600.0,28.7948,28.7948,28.7375,28.7662,12600.0
2005-05-18 11:30:00,40.19,40.23,40.14,40.18,11100.0,28.7662,28.7948,28.7304,28.759,11100.0
2005-05-18 11:35:00,40.16,40.16,40.09,40.09,8550.0,28.7447,28.7447,28.6946,28.6946,8550.0
2005-05-18 11:40:00,40.09,40.13,40.07,40.13,21750.0,28.6946,28.7232,28.6803,28.7232,21750.0
2005-05-18 11:45:00,40.12,40.12,40.08,40.11,3300.0,28.7161,28.7161,28.6874,28.7089,3300.0
2005-05-18 11:50:00,40.15,40.21,40.15,40.19,14250.0,28.7375,28.7805,28.7375,28.7662,14250.0
2005-05-18 11:55:00,40.19,40.25,40.17,40.18,7200.0,28.7662,28.8091,28.7519,28.759,7200.0
2005-05-18 12:00:00,40.18,40.29,40.18,40.27,5100.0,28.759,28.8378,28.759,28.8234,5100.0
2005-05-18 12:05:00,40.25,40.3,40.25,40.3,13200.0,28.8091,28.8449,28.8091,28.8449,13200.0
2005-05-18 12:10:00,40.31,40.42,40.31,40.42,11550.0,28.8521,28.9308,28.8521,28.9308,11550.0
2005-05-18 12:15:00,40.43,40.55,40.43,40.54,9750.0,28.938,29.0239,28.938,29.0167,9750.0
2005-05-18 12:20:00,40.53,40.55,40.5,40.51,17850.0,29.0095,29.0239,28.9881,28.9952,17850.0
2005-05-18 12:25:00,40.49,40.52,40.46,40.5,9000.0,28.9809,29.0024,28.9594,28.9881,9000.0
2005-05-18 12:30:00,40.49,40.5,40.47,40.49,4650.0,28.9809,28.9881,28.9666,28.9809,4650.0
2005-05-18 12:35:00,40.49,40.51,40.46,40.51,5850.0,28.9809,28.9952,28.9594,28.9952,5850.0
2005-05-18 12:40:00,40.53,40.59,40.49,40.49,9750.0,29.0095,29.0525,28.9809,28.9809,9750.0
2005-05-18 12:45:00,40.47,40.47,40.4,40.45,4650.0,28.9666,28.9666,28.9165,28.9523,4650.0
2005-05-18 12:50:00,40.45,40.55,40.45,40.55,4950.0,28.9523,29.0239,28.9523,29.0239,4950.0
2005-05-18 12:55:00,40.55,40.56,40.51,40.52,9150.0,29.0239,29.031,28.9952,29.0024,9150.0
2005-05-18 13:00:00,40.54,40.55,40.53,40.53,9600.0,29.0167,29.0239,29.0095,29.0095,9600.0
2005-05-18 13:05:00,40.53,40.53,40.47,40.5,5850.0,29.0095,29.0095,28.9666,28.9881,5850.0
2005-05-18 13:10:00,40.5,40.5,40.39,40.42,8550.0,28.9881,28.9881,28.9093,28.9308,8550.0
2005-05-18 13:15:00,40.39,40.41,40.36,40.37,8100.0,28.9093,28.9236,28.8879,28.895,8100.0
2005-05-18 13:20:00,40.36,40.39,40.36,40.39,2850.0,28.8879,28.9093,28.8879,28.9093,2850.0
2005-05-18 13:25:00,40.39,40.41,40.39,40.41,1500.0,28.9093,28.9236,28.9093,28.9236,1500.0
2005-05-18 13:30:00,40.41,40.46,40.41,40.45,4650.0,28.9236,28.9594,28.9236,28.9523,4650.0
2005-05-18 13:35:00,40.44,40.46,40.43,40.43,2100.0,28.9451,28.9594,28.938,28.938,2100.0
2005-05-18 13:40:00,40.45,40.47,40.41,40.41,10200.0,28.9523,28.9666,28.9236,28.9236,10200.0
2005-05-18 13:45:00,40.41,40.41,40.35,40.38,4200.0,28.9236,28.9236,28.8807,28.9022,4200.0
2005-05-18 13:50:00,40.39,40.4,40.38,40.38,1650.0,28.9093,28.9165,28.9022,28.9022,1650.0
2005-05-18 13:55:00,40.38,40.39,40.34,40.34,4350.0,28.9022,28.9093,28.8735,28.8735,4350.0
2005-05-18 14:00:00,40.34,40.44,40.34,40.44,3600.0,28.8735,28.9451,28.8735,28.9451,3600.0
2005-05-18 14:05:00,40.44,40.49,40.44,40.49,4650.0,28.9451,28.9809,28.9451,28.9809,4650.0
2005-05-18 14:10:00,40.49,40.53,40.49,40.52,5250.0,28.9809,29.0095,28.9809,29.0024,5250.0
2005-05-18 14:15:00,40.49,40.55,40.49,40.55,6900.0,28.9809,29.0239,28.9809,29.0239,6900.0
2005-05-18 14:20:00,40.53,40.53,40.46,40.5,2850.0,29.0095,29.0095,28.9594,28.9881,2850.0
2005-05-18 14:25:00,40.49,40.55,40.49,40.53,5100.0,28.9809,29.0239,28.9809,29.0095,5100.0
2005-05-18 14:30:00,40.53,40.55,40.46,40.55,9300.0,29.0095,29.0239,28.9594,29.0239,9300.0
2005-05-18 14:35:00,40.55,40.56,40.51,40.54,5850.0,29.0239,29.031,28.9952,29.0167,5850.0
2005-05-18 14:40:00,40.55,40.6,40.54,40.58,12300.0,29.0239,29.0596,29.0167,29.0453,12300.0
2005-05-18 14:45:00,40.58,40.59,40.56,40.58,10350.0,29.0453,29.0525,29.031,29.0453,10350.0
2005-05-18 14:50:00,40.58,40.62,40.58,40.61,7800.0,29.0453,29.074,29.0453,29.0668,7800.0
2005-05-18 14:55:00,40.61,40.63,40.57,40.57,14700.0,29.0668,29.0811,29.0382,29.0382,14700.0
2005-05-18 15:00:00,40.57,40.57,40.51,40.55,11250.0,29.0382,29.0382,28.9952,29.0239,11250.0
2005-05-18 15:05:00,40.56,40.56,40.54,40.54,3000.0,29.031,29.031,29.0167,29.0167,3000.0
2005-05-18 15:10:00,40.51,40.57,40.51,40.55,5250.0,28.9952,29.0382,28.9952,29.0239,5250.0
2005-05-18 15:15:00,40.53,40.53,40.5,40.5,36600.0,29.0095,29.0095,28.9881,28.9881,36600.0
2005-05-18 15:20:00,40.5,40.51,40.5,40.5,81900.0,28.9881,28.9952,28.9881,28.9881,81900.0
2005-05-18 15:25:00,40.49,40.52,40.45,40.45,9450.0,28.9809,29.0024,28.9523,28.9523,9450.0
2005-05-18 15:30:00,40.45,40.45,40.39,40.4,10500.0,28.9523,28.9523,28.9093,28.9165,10500.0
2005-05-18 15:35:00,40.4,40.41,40.39,40.39,14700.0,28.9165,28.9236,28.9093,28.9093,14700.0
2005-05-18 15:40:00,40.39,40.49,40.39,40.47,12000.0,28.9093,28.9809,28.9093,28.9666,12000.0
2005-05-18 15:45:00,40.47,40.47,40.36,40.36,14550.0,28.9666,28.9666,28.8879,28.8879,14550.0
2005-05-18 15:50:00,40.37,40.39,40.33,40.33,49650.0,28.895,28.9093,28.8664,28.8664,49650.0
2005-05-18 15:55:00,40.33,40.34,40.31,40.31,81750.0,28.8664,28.8735,28.8521,28.8521,81750.0
2005-05-19 09:30:00,40.4,40.4,40.27,40.27,16350.0,28.9165,28.9165,28.8234,28.8234,16350.0
2005-05-19 09:35:00,40.27,40.33,40.13,40.3,11700.0,28.8234,28.8664,28.7232,28.8449,11700.0
2005-05-19 09:40:00,40.29,40.34,40.29,40.33,4500.0,28.8378,28.8735,28.8378,28.8664,4500.0
2005-05-19 09:45:00,40.32,40.41,40.32,40.36,2550.0,28.8592,28.9236,28.8592,28.8879,2550.0
2005-05-19 09:50:00,40.35,40.35,40.31,40.31,5400.0,28.8807,28.8807,28.8521,28.8521,5400.0
2005-05-19 09:55:00,40.32,40.41,40.32,40.35,6750.0,28.8592,28.9236,28.8592,28.8807,6750.0
2005-05-19 10:00:00,40.33,40.33,40.29,40.33,26850.0,28.8664,28.8664,28.8378,28.8664,26850.0
2005-05-19 10:05:00,40.33,40.43,40.32,40.43,20400.0,28.8664,28.938,28.8592,28.938,20400.0
2005-05-19 10:10:00,40.44,40.46,40.37,40.43,24600.0,28.9451,28.9594,28.895,28.938,24600.0
2005-05-19 10:15:00,40.42,40.42,40.37,40.4,19200.0,28.9308,28.9308,28.895,28.9165,19200.0
2005-05-19 10:20:00,40.41,40.49,40.37,40.43,35550.0,28.9236,28.9809,28.895,28.938,35550.0
2005-05-19 10:25:00,40.43,40.47,40.4,40.42,33900.0,28.938,28.9666,28.9165,28.9308,33900.0
2005-05-19 10:30:00,40.45,40.47,40.37,40.38,11550.0,28.9523,28.9666,28.895,28.9022,11550.0
2005-05-19 10:35:00,40.41,40.41,40.33,40.36,3600.0,28.9236,28.9236,28.8664,28.8879,3600.0
2005-05-19 10:40:00,40.33,40.33,40.27,40.31,16650.0,28.8664,28.8664,28.8234,28.8521,16650.0
2005-05-19 10:45:00,40.31,40.37,40.3,40.35,8700.0,28.8521,28.895,28.8449,28.8807,8700.0
2005-05-19 10:50:00,40.35,40.42,40.35,40.41,5250.0,28.8807,28.9308,28.8807,28.9236,5250.0
2005-05-19 10:55:00,40.41,40.43,40.41,40.42,5100.0,28.9236,28.938,28.9236,28.9308,5100.0
2005-05-19 11:00:00,40.43,40.46,40.39,40.39,9300.0,28.938,28.9594,28.9093,28.9093,9300.0
2005-05-19 11:05:00,40.41,40.45,40.41,40.45,4500.0,28.9236,28.9523,28.9236,28.9523,4500.0
2005-05-19 11:10:00,40.48,40.56,40.48,40.56,3900.0,28.9737,29.031,28.9737,29.031,3900.0
2005-05-19 11:15:00,40.56,40.57,40.5,40.53,6450.0,29.031,29.0382,28.9881,29.0095,6450.0
2005-05-19 11:20:00,40.53,40.53,40.47,40.49,3000.0,29.0095,29.0095,28.9666,28.9809,3000.0
2005-05-19 11:25:00,40.49,40.49,40.4,40.45,3900.0,28.9809,28.9809,28.9165,28.9523,3900.0
2005-05-19 11:30:00,40.41,40.42,40.39,40.41,3600.0,28.9236,28.9308,28.9093,28.9236,3600.0
2005-05-19 11:35:00,40.41,40.41,40.36,40.37,12000.0,28.9236,28.9236,28.8879,28.895,12000.0
2005-05-19 11:40:00,40.38,40.38,40.33,40.34,16200.0,28.9022,28.9022,28.8664,28.8735,16200.0
2005-05-19 11:45:00,40.34,40.34,40.32,40.32,10050.0,28.8735,28.8735,28.8592,28.8592,10050.0
2005-05-19 11:50:00,40.32,40.36,40.32,40.36,18450.0,28.8592,28.8879,28.8592,28.8879,18450.0
2005-05-19 11:55:00,40.36,40.38,40.34,40.37,13050.0,28.8879,28.9022,28.8735,28.895,13050.0
2005-05-19 12:00:00,40.36,40.37,40.29,40.29,10350.0,28.8879,28.895,28.8378,28.8378,10350.0
2005-05-19 12:05:00,40.28,40.28,40.25,40.28,20550.0,28.8306,28.8306,28.8091,28.8306,20550.0
2005-05-19 12:10:00,40.28,40.33,40.25,40.31,9450.0,28.8306,28.8664,28.8091,28.8521,9450.0
2005-05-19 12:15:00,40.31,40.33,40.2,40.22,11850.0,28.8521,28.8664,28.7733,28.7877,11850.0
2005-05-19 12:20:00,40.23,40.25,40.22,40.23,8850.0,28.7948,28.8091,28.7877,28.7948,8850.0
2005-05-19 12:25:00,40.19,40.2,40.17,40.17,4950.0,28.7662,28.7733,28.7519,28.7519,4950.0
2005-05-19 12:30:00,40.17,40.24,40.17,40.2,4200.0,28.7519,28.802,28.7519,28.7733,4200.0
2005-05-19 12:35:00,40.21,40.23,40.19,40.21,2100.0,28.7805,28.7948,28.7662,28.7805,2100.0
2005-05-19 12:40:00,40.19,40.25,40.19,40.25,2550.0,28.7662,28.8091,28.7662,28.8091,2550.0
2005-05-19 12:45:00,40.23,40.23,40.2,40.2,450.0,28.7948,28.7948,28.7733,28.7733,450.0
2005-05-19 12:50:00,40.2,40.21,40.19,40.21,2850.0,28.7733,28.7805,28.7662,28.7805,2850.0
2005-05-19 12:55:00,40.26,40.31,40.26,40.31,4800.0,28.8163,28.8521,28.8163,28.8521,4800.0
2005-05-19 13:00:00,40.31,40.35,40.27,40.33,6000.0,28.8521,28.8807,28.8234,28.8664,6000.0
2005-05-19 13:05:00,40.33,40.33,40.3,40.31,6600.0,28.8664,28.8664,28.8449,28.8521,6600.0
2005-05-19 13:10:00,40.32,40.32,40.3,40.3,3900.0,28.8592,28.8592,28.8449,28.8449,3900.0
2005-05-19 13:15:00,40.31,40.31,40.27,40.27,3900.0,28.8521,28.8521,28.8234,28.8234,3900.0
2005-05-19 13:20:00,40.27,40.27,40.25,40.27,3300.0,28.8234,28.8234,28.8091,28.8234,3300.0
2005-05-19 13:25:00,40.27,40.27,40.25,40.25,600.0,28.8234,28.8234,28.8091,28.8091,600.0
2005-05-19 13:30:00,40.26,40.28,40.24,40.28,3600.0,28.8163,28.8306,28.802,28.8306,3600.0
2005-05-19 13:35:00,40.3,40.3,40.28,40.29,5400.0,28.8449,28.8449,28.8306,28.8378,5400.0
2005-05-19 13:40:00,40.29,40.29,40.26,40.27,5100.0,28.8378,28.8378,28.8163,28.8234,5100.0
2005-05-19 13:45:00,40.26,40.26,40.15,40.15,2100.0,28.8163,28.8163,28.7375,28.7375,2100.0
2005-05-19 13:50:00,40.15,40.15,40.09,40.11,7800.0,28.7375,28.7375,28.6946,28.7089,7800.0
2005-05-19 13:55:00,40.12,40.12,40.11,40.11,1350.0,28.7161,28.7161,28.7089,28.7089,1350.0
2005-05-19 14:00:00,40.11,40.13,40.09,40.09,6750.0,28.7089,28.7232,28.6946,28.6946,6750.0
2005-05-19 14:05:00,40.07,40.11,40.07,40.11,5100.0,28.6803,28.7089,28.6803,28.7089,5100.0
2005-05-19 14:10:00,40.1,40.13,40.1,40.11,4050.0,28.7018,28.7232,28.7018,28.7089,4050.0
2005-05-19 14:15:00,40.11,40.17,40.09,40.17,4050.0,28.7089,28.7519,28.6946,28.7519,4050.0
2005-05-19 14:20:00,40.16,40.16,40.13,40.13,1350.0,28.7447,28.7447,28.7232,28.7232,1350.0
2005-05-19 14:25:00,40.13,40.2,40.13,40.17,5850.0,28.7232,28.7733,28.7232,28.7519,5850.0
2005-05-19 14:30:00,40.19,40.19,40.15,40.16,6450.0,28.7662,28.7662,28.7375,28.7447,6450.0
2005-05-19 14:35:00,40.15,40.15,40.01,40.03,7950.0,28.7375,28.7375,28.6373,28.6517,7950.0
2005-05-19 14:40:00,40.03,40.05,40.0,40.05,13500.0,28.6517,28.666,28.6302,28.666,13500.0
2005-05-19 14:45:00,40.05,40.05,39.95,40.05,28500.0,28.666,28.666,28.5944,28.666,28500.0
2005-05-19 14:50:00,40.11,40.15,40.09,40.15,10650.0,28.7089,28.7375,28.6946,28.7375,10650.0
2005-05-19 14:55:00,40.15,40.16,40.08,40.09,6150.0,28.7375,28.7447,28.6874,28.6946,6150.0
2005-05-19 15:00:00,40.09,40.16,40.07,40.16,9450.0,28.6946,28.7447,28.6803,28.7447,9450.0
2005-05-19 15:05:00,40.2,40.25,40.19,40.21,14850.0,28.7733,28.8091,28.7662,28.7805,14850.0
2005-05-19 15:10:00,40.22,40.23,40.21,40.21,5400.0,28.7877,28.7948,28.7805,28.7805,5400.0
2005-05-19 15:15:00,40.21,40.22,40.15,40.18,10350.0,28.7805,28.7877,28.7375,28.759,10350.0
2005-05-19 15:20:00,40.18,40.19,40.16,40.16,6000.0,28.759,28.7662,28.7447,28.7447,6000.0
2005-05-19 15:25:00,40.15,40.17,40.15,40.16,5400.0,28.7375,28.7519,28.7375,28.7447,5400.0
2005-05-19 15:30:00,40.17,40.25,40.15,40.25,17250.0,28.7519,28.8091,28.7375,28.8091,17250.0
2005-05-19 15:35:00,40.24,40.24,40.15,40.18,7500.0,28.802,28.802,28.7375,28.759,7500.0
2005-05-19 15:40:00,40.17,40.19,40.17,40.18,4650.0,28.7519,28.7662,28.7519,28.759,4650.0
2005-05-19 15:45:00,40.18,40.2,40.15,40.2,6300.0,28.759,28.7733,28.7375,28.7733,6300.0
2005-05-19 15:50:00,40.2,40.23,40.18,40.21,8850.0,28.7733,28.7948,28.759,28.7805,8850.0
2005-05-19 15:55:00,40.21,40.25,40.21,40.22,13350.0,28.7805,28.8091,28.7805,28.7877,13350.0
2005-05-20 09:30:00,40.27,40.29,40.17,40.17,39000.0,28.8234,28.8378,28.7519,28.7519,39000.0
2005-05-20 09:35:00,40.13,40.13,40.0,40.03,19950.0,28.7232,28.7232,28.6302,28.6517,19950.0
2005-05-20 09:40:00,40.03,40.12,40.03,40.05,9150.0,28.6517,28.7161,28.6517,28.666,9150.0
2005-05-20 09:45:00,40.03,40.08,40.0,40.01,4200.0,28.6517,28.6874,28.6302,28.6373,4200.0
2005-05-20 09:50:00,40.01,40.1,39.96,39.97,4050.0,28.6373,28.7018,28.6016,28.6087,4050.0
2005-05-20 09:55:00,39.95,40.17,39.95,40.14,8550.0,28.5944,28.7519,28.5944,28.7304,8550.0
2005-05-20 10:00:00,40.11,40.15,40.07,40.09,4350.0,28.7089,28.7375,28.6803,28.6946,4350.0
2005-05-20 10:05:00,40.11,40.19,40.11,40.13,5250.0,28.7089,28.7662,28.7089,28.7232,5250.0
2005-05-20 10:10:00,40.09,40.1,40.05,40.07,2250.0,28.6946,28.7018,28.666,28.6803,2250.0
2005-05-20 10:15:00,40.08,40.1,40.0,40.02,7050.0,28.6874,28.7018,28.6302,28.6445,7050.0
2005-05-20 10:20:00,40.01,40.01,39.94,39.94,7350.0,28.6373,28.6373,28.5872,28.5872,7350.0
2005-05-20 10:25:00,39.95,39.97,39.93,39.95,6750.0,28.5944,28.6087,28.5801,28.5944,6750.0
2005-05-20 10:30:00,39.94,39.96,39.91,39.92,9150.0,28.5872,28.6016,28.5658,28.5729,9150.0
2005-05-20 10:35:00,39.92,39.95,39.91,39.95,12150.0,28.5729,28.5944,28.5658,28.5944,12150.0
2005-05-20 10:40:00,39.91,39.93,39.87,39.9,6150.0,28.5658,28.5801,28.5371,28.5586,6150.0
2005-05-20 10:45:00,39.91,39.95,39.91,39.95,2550.0,28.5658,28.5944,28.5658,28.5944,2550.0
2005-05-20 10:50:00,39.96,39.99,39.94,39.99,3450.0,28.6016,28.623,28.5872,28.623,3450.0
2005-05-20 10:55:00,39.97,39.98,39.97,39.97,1800.0,28.6087,28.6159,28.6087,28.6087,1800.0
2005-05-20 11:00:00,39.97,39.99,39.97,39.99,2850.0,28.6087,28.623,28.6087,28.623,2850.0
2005-05-20 11:05:00,39.98,39.99,39.95,39.99,5100.0,28.6159,28.623,28.5944,28.623,5100.0
2005-05-20 11:10:00,40.0,40.08,40.0,40.07,18000.0,28.6302,28.6874,28.6302,28.6803,18000.0
2005-05-20 11:15:00,40.03,40.06,39.99,39.99,4650.0,28.6517,28.6731,28.623,28.623,4650.0
2005-05-20 11:20:00,39.99,40.01,39.97,39.99,2850.0,28.623,28.6373,28.6087,28.623,2850.0
2005-05-20 11:25:00,39.99,39.99,39.93,39.93,3150.0,28.623,28.623,28.5801,28.5801,3150.0
2005-05-20 11:30:00,39.93,39.97,39.91,39.95,11550.0,28.5801,28.6087,28.5658,28.5944,11550.0
2005-05-20 11:35:00,39.95,39.95,39.91,39.92,2100.0,28.5944,28.5944,28.5658,28.5729,2100.0
2005-05-20 11:40:00,39.93,39.95,39.93,39.93,5550.0,28.5801,28.5944,28.5801,28.5801,5550.0
2005-05-20 11:45:00,39.93,39.96,39.92,39.96,4950.0,28.5801,28.6016,28.5729,28.6016,4950.0
2005-05-20 11:50:00,39.97,39.99,39.95,39.95,4200.0,28.6087,28.623,28.5944,28.5944,4200.0
2005-05-20 11:55:00,39.95,39.97,39.93,39.97,2100.0,28.5944,28.6087,28.5801,28.6087,2100.0
2005-05-20 12:00:00,39.97,40.04,39.97,40.01,26100.0,28.6087,28.6588,28.6087,28.6373,26100.0
2005-05-20 12:05:00,40.01,40.09,40.01,40.09,8550.0,28.6373,28.6946,28.6373,28.6946,8550.0
2005-05-20 12:10:00,40.11,40.11,40.07,40.07,14100.0,28.7089,28.7089,28.6803,28.6803,14100.0
2005-05-20 12:15:00,40.07,40.08,40.07,40.08,13950.0,28.6803,28.6874,28.6803,28.6874,13950.0
2005-05-20 12:20:00,40.08,40.13,40.08,40.13,27600.0,28.6874,28.7232,28.6874,28.7232,27600.0
2005-05-20 12:25:00,40.13,40.15,40.13,40.13,4800.0,28.7232,28.7375,28.7232,28.7232,4800.0
2005-05-20 12:30:00,40.15,40.15,40.13,40.13,21450.0,28.7375,28.7375,28.7232,28.7232,21450.0
2005-05-20 12:35:00,40.15,40.16,40.14,40.15,8700.0,28.7375,28.7447,28.7304,28.7375,8700.0
2005-05-20 12:40:00,40.15,40.2,40.15,40.2,14250.0,28.7375,28.7733,28.7375,28.7733,14250.0
2005-05-20 12:45:00,40.21,40.23,40.19,40.2,10800.0,28.7805,28.7948,28.7662,28.7733,10800.0
2005-05-20 12:50:00,40.2,40.27,40.17,40.27,14700.0,28.7733,28.8234,28.7519,28.8234,14700.0
2005-05-20 12:55:00,40.27,40.31,40.27,40.3,26400.0,28.8234,28.8521,28.8234,28.8449,26400.0
2005-05-20 13:00:00,40.32,40.36,40.32,40.35,30000.0,28.8592,28.8879,28.8592,28.8807,30000.0
2005-05-20 13:05:00,40.34,40.35,40.31,40.33,7200.0,28.8735,28.8807,28.8521,28.8664,7200.0
2005-05-20 13:10:00,40.33,40.38,40.33,40.37,7800.0,28.8664,28.9022,28.8664,28.895,7800.0
2005-05-20 13:15:00,40.37,40.38,40.37,40.38,25650.0,28.895,28.9022,28.895,28.9022,25650.0
2005-05-20 13:20:00,40.38,40.38,40.37,40.37,31050.0,28.9022,28.9022,28.895,28.895,31050.0
2005-05-20 13:25:00,40.37,40.43,40.36,40.43,11850.0,28.895,28.938,28.8879,28.938,11850.0
2005-05-20 13:30:00,40.43,40.45,40.41,40.44,16950.0,28.938,28.9523,28.9236,28.9451,16950.0
2005-05-20 13:35:00,40.44,40.49,40.44,40.48,15600.0,28.9451,28.9809,28.9451,28.9737,15600.0
2005-05-20 13:40:00,40.48,40.49,40.43,40.45,10350.0,28.9737,28.9809,28.938,28.9523,10350.0
2005-05-20 13:45:00,40.45,40.5,40.43,40.5,9600.0,28.9523,28.9881,28.938,28.9881,9600.0
2005-05-20 13:50:00,40.49,40.55,40.49,40.53,13950.0,28.9809,29.0239,28.9809,29.0095,13950.0
2005-05-20 13:55:00,40.53,40.53,40.49,40.51,11550.0,29.0095,29.0095,28.9809,28.9952,11550.0
2005-05-20 14:00:00,40.51,40.55,40.51,40.54,11850.0,28.9952,29.0239,28.9952,29.0167,11850.0
2005-05-20 14:05:00,40.55,40.56,40.55,40.56,3150.0,29.0239,29.031,29.0239,29.031,3150.0
2005-05-20 14:10:00,40.57,40.62,40.57,40.61,15750.0,29.0382,29.074,29.0382,29.0668,15750.0
2005-05-20 14:15:00,40.62,40.62,40.48,40.51,7350.0,29.074,29.074,28.9737,28.9952,7350.0
2005-05-20 14:20:00,40.51,40.55,40.51,40.55,4800.0,28.9952,29.0239,28.9952,29.0239,4800.0
2005-05-20 14:25:00,40.55,40.55,40.49,40.51,6300.0,29.0239,29.0239,28.9809,28.9952,6300.0
2005-05-20 14:30:00,40.53,40.56,40.53,40.56,2250.0,29.0095,29.031,29.0095,29.031,2250.0
2005-05-20 14:35:00,40.56,40.57,40.55,40.57,11700.0,29.031,29.0382,29.0239,29.0382,11700.0
2005-05-20 14:40:00,40.59,40.61,40.53,40.54,19950.0,29.0525,29.0668,29.0095,29.0167,19950.0
2005-05-20 14:45:00,40.54,40.56,40.54,40.54,3900.0,29.0167,29.031,29.0167,29.0167,3900.0
2005-05-20 14:50:00,40.54,40.58,40.54,40.58,20550.0,29.0167,29.0453,29.0167,29.0453,20550.0
2005-05-20 14:55:00,40.57,40.61,40.53,40.55,36450.0,29.0382,29.0668,29.0095,29.0239,36450.0
2005-05-20 15:00:00,40.55,40.56,40.54,40.55,18150.0,29.0239,29.031,29.0167,29.0239,18150.0
2005-05-20 15:05:00,40.55,40.63,40.55,40.59,31350.0,29.0239,29.0811,29.0239,29.0525,31350.0
2005-05-20 15:10:00,40.59,40.59,40.54,40.54,18600.0,29.0525,29.0525,29.0167,29.0167,18600.0
2005-05-20 15:15:00,40.54,40.55,40.47,40.49,37500.0,29.0167,29.0239,28.9666,28.9809,37500.0
2005-05-20 15:20:00,40.5,40.56,40.49,40.51,36600.0,28.9881,29.031,28.9809,28.9952,36600.0
2005-05-20 15:25:00,40.51,40.61,40.49,40.51,30450.0,28.9952,29.0668,28.9809,28.9952,30450.0
2005-05-20 15:30:00,40.51,40.55,40.51,40.53,24900.0,28.9952,29.0239,28.9952,29.0095,24900.0
2005-05-20 15:35:00,40.53,40.53,40.51,40.51,24750.0,29.0095,29.0095,28.9952,28.9952,24750.0
2005-05-20 15:40:00,40.51,40.51,40.46,40.49,24000.0,28.9952,28.9952,28.9594,28.9809,24000.0
2005-05-20 15:45:00,40.49,40.49,40.44,40.46,46500.0,28.9809,28.9809,28.9451,28.9594,46500.0
2005-05-20 15:50:00,40.47,40.48,40.45,40.47,36750.0,28.9666,28.9737,28.9523,28.9666,36750.0
2005-05-20 15:55:00,40.47,40.53,40.47,40.51,18150.0,28.9666,29.0095,28.9666,28.9952,18150.0
2005-05-23 09:30:00,40.48,40.7,40.48,40.7,15000.0,28.9737,29.1312,28.9737,29.1312,15000.0
2005-05-23 09:35:00,40.73,40.85,40.73,40.82,15300.0,29.1527,29.2386,29.1527,29.2171,15300.0
2005-05-23 09:40:00,40.74,40.83,40.74,40.81,27150.0,29.1598,29.2243,29.1598,29.2099,27150.0
2005-05-23 09:45:00,40.81,41.1,40.81,41.09,31500.0,29.2099,29.4175,29.2099,29.4104,31500.0
2005-05-23 09:50:00,41.09,41.13,41.07,41.1,43800.0,29.4104,29.439,29.396,29.4175,43800.0
2005-05-23 09:55:00,41.1,41.19,41.08,41.13,35100.0,29.4175,29.4819,29.4032,29.439,35100.0
2005-05-23 10:00:00,41.12,41.29,41.12,41.29,34950.0,29.4318,29.5535,29.4318,29.5535,34950.0
2005-05-23 10:05:00,41.29,41.45,41.29,41.43,53850.0,29.5535,29.668,29.5535,29.6537,53850.0
2005-05-23 10:10:00,41.43,41.46,41.34,41.45,16650.0,29.6537,29.6752,29.5893,29.668,16650.0
2005-05-23 10:15:00,41.45,41.45,41.39,41.4,17100.0,29.668,29.668,29.6251,29.6322,17100.0
2005-05-23 10:20:00,41.4,41.41,41.36,41.41,27600.0,29.6322,29.6394,29.6036,29.6394,27600.0
2005-05-23 10:25:00,41.41,41.42,41.37,41.39,16200.0,29.6394,29.6466,29.6108,29.6251,16200.0
2005-05-23 10:30:00,41.39,41.44,41.32,41.32,25650.0,29.6251,29.6609,29.575,29.575,25650.0
2005-05-23 10:35:00,41.32,41.33,41.29,41.31,16050.0,29.575,29.5821,29.5535,29.5678,16050.0
2005-05-23 10:40:00,41.3,41.33,41.27,41.27,17700.0,29.5607,29.5821,29.5392,29.5392,17700.0
2005-05-23 10:45:00,41.25,41.26,41.13,41.16,21750.0,29.5249,29.532,29.439,29.4605,21750.0
2005-05-23 10:50:00,41.15,41.28,41.14,41.22,20250.0,29.4533,29.5464,29.4461,29.5034,20250.0
2005-05-23 10:55:00,41.22,41.28,41.2,41.25,16800.0,29.5034,29.5464,29.4891,29.5249,16800.0
2005-05-23 11:00:00,41.25,41.25,41.19,41.21,29250.0,29.5249,29.5249,29.4819,29.4962,29250.0
2005-05-23 11:05:00,41.2,41.21,41.14,41.19,28200.0,29.4891,29.4962,29.4461,29.4819,28200.0
2005-05-23 11:10:00,41.19,41.19,41.05,41.05,16050.0,29.4819,29.4819,29.3817,29.3817,16050.0
2005-05-23 11:15:00,41.09,41.15,41.07,41.11,32700.0,29.4104,29.4533,29.396,29.4247,32700.0
2005-05-23 11:20:00,41.12,41.15,41.08,41.09,13050.0,29.4318,29.4533,29.4032,29.4104,13050.0
2005-05-23 11:25:00,41.08,41.15,41.07,41.12,5700.0,29.4032,29.4533,29.396,29.4318,5700.0
2005-05-23 11:30:00,41.12,41.12,41.08,41.09,9300.0,29.4318,29.4318,29.4032,29.4104,9300.0
2005-05-23 11:35:00,41.09,41.13,41.08,41.1,9450.0,29.4104,29.439,29.4032,29.4175,9450.0
2005-05-23 11:40:00,41.11,41.16,41.11,41.12,5700.0,29.4247,29.4605,29.4247,29.4318,5700.0
2005-05-23 11:45:00,41.1,41.15,41.09,41.11,18000.0,29.4175,29.4533,29.4104,29.4247,18000.0
2005-05-23 11:50:00,41.11,41.12,41.09,41.12,12450.0,29.4247,29.4318,29.4104,29.4318,12450.0
2005-05-23 11:55:00,41.13,41.23,41.13,41.2,2850.0,29.439,29.5106,29.439,29.4891,2850.0
2005-05-23 12:00:00,41.23,41.24,41.19,41.21,6450.0,29.5106,29.5177,29.4819,29.4962,6450.0
2005-05-23 12:05:00,41.19,41.19,41.15,41.15,5400.0,29.4819,29.4819,29.4533,29.4533,5400.0
2005-05-23 12:10:00,41.15,41.2,41.13,41.2,4650.0,29.4533,29.4891,29.439,29.4891,4650.0
2005-05-23 12:15:00,41.17,41.18,41.15,41.15,5400.0,29.4676,29.4748,29.4533,29.4533,5400.0
2005-05-23 12:20:00,41.14,41.14,41.08,41.1,9600.0,29.4461,29.4461,29.4032,29.4175,9600.0
2005-05-23 12:25:00,41.1,41.13,41.1,41.11,10650.0,29.4175,29.439,29.4175,29.4247,10650.0
2005-05-23 12:30:00,41.13,41.16,41.1,41.14,11850.0,29.439,29.4605,29.4175,29.4461,11850.0
2005-05-23 12:35:00,41.16,41.19,41.13,41.13,4950.0,29.4605,29.4819,29.439,29.439,4950.0
2005-05-23 12:40:00,41.13,41.14,41.07,41.07,6900.0,29.439,29.4461,29.396,29.396,6900.0
2005-05-23 12:45:00,41.07,41.12,41.07,41.12,3300.0,29.396,29.4318,29.396,29.4318,3300.0
2005-05-23 12:50:00,41.15,41.15,41.02,41.03,7200.0,29.4533,29.4533,29.3603,29.3674,7200.0
2005-05-23 12:55:00,41.05,41.06,41.04,41.06,1500.0,29.3817,29.3889,29.3746,29.3889,1500.0
2005-05-23 13:00:00,41.11,41.13,41.06,41.07,6450.0,29.4247,29.439,29.3889,29.396,6450.0
2005-05-23 13:05:00,41.05,41.05,41.01,41.01,9600.0,29.3817,29.3817,29.3531,29.3531,9600.0
2005-05-23 13:10:00,40.99,41.08,40.99,41.08,7200.0,29.3388,29.4032,29.3388,29.4032,7200.0
2005-05-23 13:15:00,41.07,41.09,41.06,41.06,8100.0,29.396,29.4104,29.3889,29.3889,8100.0
2005-05-23 13:20:00,41.06,41.11,41.06,41.11,9000.0,29.3889,29.4247,29.3889,29.4247,9000.0
2005-05-23 13:25:00,41.11,41.11,41.07,41.09,6150.0,29.4247,29.4247,29.396,29.4104,6150.0
2005-05-23 13:30:00,41.09,41.12,41.08,41.12,6300.0,29.4104,29.4318,29.4032,29.4318,6300.0
2005-05-23 13:35:00,41.13,41.13,41.09,41.13,4800.0,29.439,29.439,29.4104,29.439,4800.0
2005-05-23 13:40:00,41.15,41.16,41.07,41.07,11700.0,29.4533,29.4605,29.396,29.396,11700.0
2005-05-23 13:45:00,41.07,41.08,41.02,41.02,2550.0,29.396,29.4032,29.3603,29.3603,2550.0
2005-05-23 13:50:00,41.02,41.05,41.02,41.05,1650.0,29.3603,29.3817,29.3603,29.3817,1650.0
2005-05-23 13:55:00,41.07,41.1,41.06,41.06,8400.0,29.396,29.4175,29.3889,29.3889,8400.0
2005-05-23 14:00:00,41.07,41.07,41.03,41.03,9000.0,29.396,29.396,29.3674,29.3674,9000.0
2005-05-23 14:05:00,41.03,41.19,41.03,41.19,12450.0,29.3674,29.4819,29.3674,29.4819,12450.0
2005-05-23 14:10:00,41.2,41.29,41.2,41.25,16200.0,29.4891,29.5535,29.4891,29.5249,16200.0
2005-05-23 14:15:00,41.21,41.33,41.21,41.33,12600.0,29.4962,29.5821,29.4962,29.5821,12600.0
2005-05-23 14:20:00,41.29,41.35,41.25,41.31,13800.0,29.5535,29.5965,29.5249,29.5678,13800.0
2005-05-23 14:25:00,41.31,41.33,41.27,41.33,11550.0,29.5678,29.5821,29.5392,29.5821,11550.0
2005-05-23 14:30:00,41.31,41.32,41.28,41.28,12000.0,29.5678,29.575,29.5464,29.5464,12000.0
2005-05-23 14:35:00,41.27,41.27,41.25,41.27,7800.0,29.5392,29.5392,29.5249,29.5392,7800.0
2005-05-23 14:40:00,41.27,41.29,41.27,41.27,2700.0,29.5392,29.5535,29.5392,29.5392,2700.0
2005-05-23 14:45:00,41.27,41.31,41.27,41.31,6750.0,29.5392,29.5678,29.5392,29.5678,6750.0
2005-05-23 14:50:00,41.31,41.41,41.31,41.39,18150.0,29.5678,29.6394,29.5678,29.6251,18150.0
2005-05-23 14:55:00,41.39,41.4,41.36,41.37,11850.0,29.6251,29.6322,29.6036,29.6108,11850.0
2005-05-23 15:00:00,41.37,41.39,41.36,41.38,7500.0,29.6108,29.6251,29.6036,29.6179,7500.0
2005-05-23 15:05:00,41.39,41.39,41.37,41.38,10350.0,29.6251,29.6251,29.6108,29.6179,10350.0
2005-05-23 15:10:00,41.39,41.41,41.35,41.36,17100.0,29.6251,29.6394,29.5965,29.6036,17100.0
2005-05-23 15:15:00,41.36,41.41,41.35,41.37,9750.0,29.6036,29.6394,29.5965,29.6108,9750.0
2005-05-23 15:20:00,41.39,41.39,41.25,41.25,8700.0,29.6251,29.6251,29.5249,29.5249,8700.0
2005-05-23 15:25:00,41.26,41.29,41.25,41.25,7500.0,29.532,29.5535,29.5249,29.5249,7500.0
2005-05-23 15:30:00,41.25,41.33,41.25,41.3,20700.0,29.5249,29.5821,29.5249,29.5607,20700.0
2005-05-23 15:35:00,41.3,41.31,41.29,41.3,10050.0,29.5607,29.5678,29.5535,29.5607,10050.0
2005-05-23 15:40:00,41.29,41.3,41.21,41.23,12450.0,29.5535,29.5607,29.4962,29.5106,12450.0
2005-05-23 15:45:00,41.23,41.23,41.15,41.15,11850.0,29.5106,29.5106,29.4533,29.4533,11850.0
2005-05-23 15:50:00,41.15,41.15,41.11,41.11,25200.0,29.4533,29.4533,29.4247,29.4247,25200.0
2005-05-23 15:55:00,41.11,41.13,41.1,41.13,41550.0,29.4247,29.439,29.4175,29.439,41550.0
2005-05-24 09:30:00,40.83,40.86,40.75,40.77,11700.0,29.2243,29.2457,29.167,29.1813,11700.0
2005-05-24 09:35:00,40.71,40.73,40.53,40.53,15000.0,29.1384,29.1527,29.0095,29.0095,15000.0
2005-05-24 09:40:00,40.54,40.71,40.54,40.65,6300.0,29.0167,29.1384,29.0167,29.0954,6300.0
2005-05-24 09:45:00,40.64,40.76,40.6,40.72,17250.0,29.0883,29.1742,29.0596,29.1455,17250.0
2005-05-24 09:50:00,40.72,40.75,40.62,40.73,10200.0,29.1455,29.167,29.074,29.1527,10200.0
2005-05-24 09:55:00,40.65,40.75,40.65,40.75,8100.0,29.0954,29.167,29.0954,29.167,8100.0
2005-05-24 10:00:00,40.73,40.73,40.69,40.7,19950.0,29.1527,29.1527,29.1241,29.1312,19950.0
2005-05-24 10:05:00,40.67,40.67,40.6,40.6,30450.0,29.1097,29.1097,29.0596,29.0596,30450.0
2005-05-24 10:10:00,40.61,40.67,40.59,40.62,6150.0,29.0668,29.1097,29.0525,29.074,6150.0
2005-05-24 10:15:00,40.61,40.64,40.59,40.64,6750.0,29.0668,29.0883,29.0525,29.0883,6750.0
2005-05-24 10:20:00,40.64,40.64,40.61,40.63,2700.0,29.0883,29.0883,29.0668,29.0811,2700.0
2005-05-24 10:25:00,40.63,40.65,40.6,40.63,7350.0,29.0811,29.0954,29.0596,29.0811,7350.0
2005-05-24 10:30:00,40.63,40.66,40.63,40.65,3450.0,29.0811,29.1026,29.0811,29.0954,3450.0
2005-05-24 10:35:00,40.63,40.64,40.61,40.63,3900.0,29.0811,29.0883,29.0668,29.0811,3900.0
2005-05-24 10:40:00,40.63,40.67,40.63,40.63,14700.0,29.0811,29.1097,29.0811,29.0811,14700.0
2005-05-24 10:45:00,40.67,40.67,40.61,40.63,24000.0,29.1097,29.1097,29.0668,29.0811,24000.0
2005-05-24 10:50:00,40.64,40.73,40.64,40.7,14100.0,29.0883,29.1527,29.0883,29.1312,14100.0
2005-05-24 10:55:00,40.68,40.73,40.68,40.73,3750.0,29.1169,29.1527,29.1169,29.1527,3750.0
2005-05-24 11:00:00,40.73,40.73,40.68,40.68,13200.0,29.1527,29.1527,29.1169,29.1169,13200.0
2005-05-24 11:05:00,40.67,40.73,40.62,40.73,41100.0,29.1097,29.1527,29.074,29.1527,41100.0
2005-05-24 11:10:00,40.73,40.75,40.71,40.73,12750.0,29.1527,29.167,29.1384,29.1527,12750.0
2005-05-24 11:15:00,40.71,40.75,40.7,40.73,4500.0,29.1384,29.167,29.1312,29.1527,4500.0
2005-05-24 11:20:00,40.71,40.71,40.65,40.67,7350.0,29.1384,29.1384,29.0954,29.1097,7350.0
2005-05-24 11:25:00,40.67,40.67,40.62,40.62,6150.0,29.1097,29.1097,29.074,29.074,6150.0
2005-05-24 11:30:00,40.63,40.63,40.6,40.62,10050.0,29.0811,29.0811,29.0596,29.074,10050.0
2005-05-24 11:35:00,40.63,40.63,40.62,40.62,6750.0,29.0811,29.0811,29.074,29.074,6750.0
2005-05-24 11:40:00,40.62,40.69,40.61,40.61,5250.0,29.074,29.1241,29.0668,29.0668,5250.0
2005-05-24 11:45:00,40.61,40.69,40.61,40.69,4800.0,29.0668,29.1241,29.0668,29.1241,4800.0
2005-05-24 11:50:00,40.7,40.7,40.55,40.55,5100.0,29.1312,29.1312,29.0239,29.0239,5100.0
2005-05-24 11:55:00,40.56,40.56,40.47,40.49,12300.0,29.031,29.031,28.9666,28.9809,12300.0
2005-05-24 12:00:00,40.51,40.64,40.51,40.63,6600.0,28.9952,29.0883,28.9952,29.0811,6600.0
2005-05-24 12:05:00,40.63,40.63,40.59,40.59,1500.0,29.0811,29.0811,29.0525,29.0525,1500.0
2005-05-24 12:10:00,40.59,40.61,40.57,40.59,3900.0,29.0525,29.0668,29.0382,29.0525,3900.0
2005-05-24 12:15:00,40.55,40.55,40.52,40.52,1950.0,29.0239,29.0239,29.0024,29.0024,1950.0
2005-05-24 12:20:00,40.51,40.51,40.5,40.51,1200.0,28.9952,28.9952,28.9881,28.9952,1200.0
2005-05-24 12:25:00,40.51,40.53,40.5,40.52,3000.0,28.9952,29.0095,28.9881,29.0024,3000.0
2005-05-24 12:30:00,40.51,40.55,40.47,40.55,5400.0,28.9952,29.0239,28.9666,29.0239,5400.0
2005-05-24 12:35:00,40.55,40.55,40.52,40.53,1500.0,29.0239,29.0239,29.0024,29.0095,1500.0
2005-05-24 12:40:00,40.55,40.55,40.53,40.53,1350.0,29.0239,29.0239,29.0095,29.0095,1350.0
2005-05-24 12:45:00,40.53,40.59,40.52,40.58,4800.0,29.0095,29.0525,29.0024,29.0453,4800.0
2005-05-24 12:50:00,40.59,40.59,40.55,40.55,3600.0,29.0525,29.0525,29.0239,29.0239,3600.0
2005-05-24 12:55:00,40.56,40.59,40.56,40.58,2250.0,29.031,29.0525,29.031,29.0453,2250.0
2005-05-24 13:00:00,40.57,40.57,40.49,40.55,6450.0,29.0382,29.0382,28.9809,29.0239,6450.0
2005-05-24 13:05:00,40.54,40.56,40.51,40.51,7350.0,29.0167,29.031,28.9952,28.9952,7350.0
2005-05-24 13:10:00,40.5,40.57,40.49,40.57,1800.0,28.9881,29.0382,28.9809,29.0382,1800.0
2005-05-24 13:15:00,40.54,40.55,40.52,40.52,5100.0,29.0167,29.0239,29.0024,29.0024,5100.0
2005-05-24 13:20:00,40.51,40.53,40.5,40.51,3300.0,28.9952,29.0095,28.9881,28.9952,3300.0
2005-05-24 13:25:00,40.5,40.52,40.5,40.51,2250.0,28.9881,29.0024,28.9881,28.9952,2250.0
2005-05-24 13:30:00,40.51,40.51,40.49,40.51,2250.0,28.9952,28.9952,28.9809,28.9952,2250.0
2005-05-24 13:35:00,40.52,40.54,40.52,40.54,1050.0,29.0024,29.0167,29.0024,29.0167,1050.0
2005-05-24 13:40:00,40.55,40.58,40.55,40.58,900.0,29.0239,29.0453,29.0239,29.0453,900.0
2005-05-24 13:45:00,40.59,40.61,40.59,40.59,2850.0,29.0525,29.0668,29.0525,29.0525,2850.0
2005-05-24 13:50:00,40.59,40.59,40.52,40.57,4650.0,29.0525,29.0525,29.0024,29.0382,4650.0
2005-05-24 13:55:00,40.57,40.59,40.57,40.59,2100.0,29.0382,29.0525,29.0382,29.0525,2100.0
2005-05-24 14:00:00,40.59,40.61,40.5,40.5,7950.0,29.0525,29.0668,28.9881,28.9881,7950.0
2005-05-24 14:05:00,40.51,40.62,40.51,40.6,3450.0,28.9952,29.074,28.9952,29.0596,3450.0
2005-05-24 14:10:00,40.62,40.65,40.57,40.65,9600.0,29.074,29.0954,29.0382,29.0954,9600.0
2005-05-24 14:15:00,40.61,40.61,40.55,40.56,4200.0,29.0668,29.0668,29.0239,29.031,4200.0
2005-05-24 14:20:00,40.57,40.62,40.56,40.62,5550.0,29.0382,29.074,29.031,29.074,5550.0
2005-05-24 14:25:00,40.64,40.64,40.59,40.61,4200.0,29.0883,29.0883,29.0525,29.0668,4200.0
2005-05-24 14:30:00,40.61,40.69,40.61,40.69,17550.0,29.0668,29.1241,29.0668,29.1241,17550.0
2005-05-24 14:35:00,40.69,40.7,40.67,40.67,15750.0,29.1241,29.1312,29.1097,29.1097,15750.0
2005-05-24 14:40:00,40.67,40.7,40.64,40.69,27450.0,29.1097,29.1312,29.0883,29.1241,27450.0
2005-05-24 14:45:00,40.67,40.7,40.66,40.66,7200.0,29.1097,29.1312,29.1026,29.1026,7200.0
2005-05-24 14:50:00,40.65,40.65,40.57,40.57,8100.0,29.0954,29.0954,29.0382,29.0382,8100.0
2005-05-24 14:55:00,40.57,40.58,40.53,40.58,16350.0,29.0382,29.0453,29.0095,29.0453,16350.0
2005-05-24 15:00:00,40.59,40.59,40.51,40.55,14400.0,29.0525,29.0525,28.9952,29.0239,14400.0
2005-05-24 15:05:00,40.56,40.58,40.53,40.57,8250.0,29.031,29.0453,29.0095,29.0382,8250.0
2005-05-24 15:10:00,40.57,40.64,40.56,40.61,12750.0,29.0382,29.0883,29.031,29.0668,12750.0
2005-05-24 15:15:00,40.61,40.61,40.55,40.55,15300.0,29.0668,29.0668,29.0239,29.0239,15300.0
2005-05-24 15:20:00,40.55,40.69,40.55,40.69,13050.0,29.0239,29.1241,29.0239,29.1241,13050.0
2005-05-24 15:25:00,40.68,40.79,40.67,40.75,11850.0,29.1169,29.1956,29.1097,29.167,11850.0
2005-05-24 15:30:00,40.75,40.75,40.71,40.74,22200.0,29.167,29.167,29.1384,29.1598,22200.0
2005-05-24 15:35:00,40.75,40.76,40.73,40.73,12600.0,29.167,29.1742,29.1527,29.1527,12600.0
2005-05-24 15:40:00,40.72,40.72,40.63,40.63,15900.0,29.1455,29.1455,29.0811,29.0811,15900.0
2005-05-24 15:45:00,40.63,40.63,40.58,40.59,39600.0,29.0811,29.0811,29.0453,29.0525,39600.0
2005-05-24 15:50:00,40.61,40.65,40.61,40.62,21450.0,29.0668,29.0954,29.0668,29.074,21450.0
2005-05-24 15:55:00,40.61,40.67,40.61,40.63,18750.0,29.0668,29.1097,29.0668,29.0811,18750.0
2005-05-25 09:35:00,40.53,40.53,40.37,40.43,10650.0,29.0095,29.0095,28.895,28.938,10650.0
2005-05-25 09:40:00,40.41,40.5,40.38,40.43,3600.0,28.9236,28.9881,28.9022,28.938,3600.0
2005-05-25 09:45:00,40.46,40.48,40.4,40.48,1350.0,28.9594,28.9737,28.9165,28.9737,1350.0
2005-05-25 09:50:00,40.49,40.49,40.37,40.37,3000.0,28.9809,28.9809,28.895,28.895,3000.0
2005-05-25 09:55:00,40.41,40.45,40.41,40.42,4200.0,28.9236,28.9523,28.9236,28.9308,4200.0
2005-05-25 10:00:00,40.4,40.4,40.27,40.36,8400.0,28.9165,28.9165,28.8234,28.8879,8400.0
2005-05-25 10:05:00,40.36,40.36,40.22,40.25,6900.0,28.8879,28.8879,28.7877,28.8091,6900.0
2005-05-25 10:10:00,40.23,40.27,40.22,40.26,4800.0,28.7948,28.8234,28.7877,28.8163,4800.0
2005-05-25 10:15:00,40.24,40.24,40.16,40.16,6300.0,28.802,28.802,28.7447,28.7447,6300.0
2005-05-25 10:20:00,40.16,40.17,40.09,40.09,4350.0,28.7447,28.7519,28.6946,28.6946,4350.0
2005-05-25 10:25:00,40.09,40.17,40.09,40.15,7950.0,28.6946,28.7519,28.6946,28.7375,7950.0
2005-05-25 10:30:00,40.13,40.13,39.99,40.03,20100.0,28.7232,28.7232,28.623,28.6517,20100.0
2005-05-25 10:35:00,40.03,40.07,40.01,40.04,4950.0,28.6517,28.6803,28.6373,28.6588,4950.0
2005-05-25 10:40:00,40.04,40.07,40.03,40.06,4800.0,28.6588,28.6803,28.6517,28.6731,4800.0
2005-05-25 10:45:00,40.06,40.15,40.05,40.11,10200.0,28.6731,28.7375,28.666,28.7089,10200.0
2005-05-25 10:50:00,40.08,40.13,40.08,40.13,1500.0,28.6874,28.7232,28.6874,28.7232,1500.0
2005-05-25 10:55:00,40.14,40.17,40.13,40.17,3750.0,28.7304,28.7519,28.7232,28.7519,3750.0
2005-05-25 11:00:00,40.14,40.17,40.11,40.11,11400.0,28.7304,28.7519,28.7089,28.7089,11400.0
2005-05-25 11:05:00,40.11,40.15,40.09,40.15,4200.0,28.7089,28.7375,28.6946,28.7375,4200.0
2005-05-25 11:10:00,40.16,40.17,40.1,40.12,6450.0,28.7447,28.7519,28.7018,28.7161,6450.0
2005-05-25 11:15:00,40.11,40.13,40.05,40.13,8250.0,28.7089,28.7232,28.666,28.7232,8250.0
2005-05-25 11:20:00,40.17,40.22,40.16,40.18,5550.0,28.7519,28.7877,28.7447,28.759,5550.0
2005-05-25 11:25:00,40.15,40.17,40.15,40.15,2550.0,28.7375,28.7519,28.7375,28.7375,2550.0
2005-05-25 11:30:00,40.15,40.23,40.15,40.2,9600.0,28.7375,28.7948,28.7375,28.7733,9600.0
2005-05-25 11:35:00,40.2,40.2,40.08,40.11,3600.0,28.7733,28.7733,28.6874,28.7089,3600.0
2005-05-25 11:40:00,40.11,40.12,40.05,40.05,7050.0,28.7089,28.7161,28.666,28.666,7050.0
2005-05-25 11:45:00,40.05,40.07,40.03,40.04,5850.0,28.666,28.6803,28.6517,28.6588,5850.0
2005-05-25 11:50:00,40.04,40.08,40.04,40.08,1950.0,28.6588,28.6874,28.6588,28.6874,1950.0
2005-05-25 11:55:00,40.07,40.09,40.07,40.07,2250.0,28.6803,28.6946,28.6803,28.6803,2250.0
2005-05-25 12:00:00,40.08,40.09,40.06,40.08,1950.0,28.6874,28.6946,28.6731,28.6874,1950.0
2005-05-25 12:05:00,40.09,40.17,40.09,40.13,4050.0,28.6946,28.7519,28.6946,28.7232,4050.0
2005-05-25 12:10:00,40.13,40.13,40.11,40.11,1800.0,28.7232,28.7232,28.7089,28.7089,1800.0
2005-05-25 12:15:00,40.13,40.13,40.09,40.09,1350.0,28.7232,28.7232,28.6946,28.6946,1350.0
2005-05-25 12:20:00,40.11,40.11,40.1,40.1,1050.0,28.7089,28.7089,28.7018,28.7018,1050.0
2005-05-25 12:25:00,40.1,40.11,40.1,40.11,300.0,28.7018,28.7089,28.7018,28.7089,300.0
2005-05-25 12:30:00,40.1,40.13,40.1,40.12,3450.0,28.7018,28.7232,28.7018,28.7161,3450.0
2005-05-25 12:35:00,40.11,40.19,40.11,40.17,3000.0,28.7089,28.7662,28.7089,28.7519,3000.0
2005-05-25 12:40:00,40.17,40.17,40.15,40.17,1650.0,28.7519,28.7519,28.7375,28.7519,1650.0
2005-05-25 12:45:00,40.18,40.2,40.18,40.2,4050.0,28.759,28.7733,28.759,28.7733,4050.0
2005-05-25 12:50:00,40.2,40.2,40.18,40.18,4800.0,28.7733,28.7733,28.759,28.759,4800.0
2005-05-25 12:55:00,40.16,40.16,40.15,40.15,1050.0,28.7447,28.7447,28.7375,28.7375,1050.0
2005-05-25 13:00:00,40.14,40.17,40.14,40.17,4800.0,28.7304,28.7519,28.7304,28.7519,4800.0
2005-05-25 13:05:00,40.19,40.2,40.17,40.2,1200.0,28.7662,28.7733,28.7519,28.7733,1200.0
2005-05-25 13:10:00,40.21,40.21,40.17,40.17,4350.0,28.7805,28.7805,28.7519,28.7519,4350.0
2005-05-25 13:15:00,40.17,40.17,40.15,40.15,2100.0,28.7519,28.7519,28.7375,28.7375,2100.0
2005-05-25 13:20:00,40.15,40.15,40.1,40.1,4050.0,28.7375,28.7375,28.7018,28.7018,4050.0
2005-05-25 13:25:00,40.1,40.12,40.03,40.03,7500.0,28.7018,28.7161,28.6517,28.6517,7500.0
2005-05-25 13:30:00,40.05,40.05,40.04,40.05,3150.0,28.666,28.666,28.6588,28.666,3150.0
2005-05-25 13:35:00,40.05,40.08,40.05,40.08,1350.0,28.666,28.6874,28.666,28.6874,1350.0
2005-05-25 13:40:00,40.08,40.11,40.07,40.11,2100.0,28.6874,28.7089,28.6803,28.7089,2100.0
2005-05-25 13:45:00,40.11,40.11,40.06,40.08,3750.0,28.7089,28.7089,28.6731,28.6874,3750.0
2005-05-25 13:50:00,40.09,40.13,40.08,40.13,4950.0,28.6946,28.7232,28.6874,28.7232,4950.0
2005-05-25 13:55:00,40.13,40.17,40.12,40.14,5400.0,28.7232,28.7519,28.7161,28.7304,5400.0
2005-05-25 14:00:00,40.13,40.13,40.1,40.11,1950.0,28.7232,28.7232,28.7018,28.7089,1950.0
2005-05-25 14:05:00,40.11,40.19,40.11,40.19,3000.0,28.7089,28.7662,28.7089,28.7662,3000.0
2005-05-25 14:10:00,40.19,40.19,40.16,40.16,1650.0,28.7662,28.7662,28.7447,28.7447,1650.0
2005-05-25 14:15:00,40.16,40.16,40.14,40.14,2400.0,28.7447,28.7447,28.7304,28.7304,2400.0
2005-05-25 14:20:00,40.13,40.17,40.11,40.17,3150.0,28.7232,28.7519,28.7089,28.7519,3150.0
2005-05-25 14:25:00,40.17,40.2,40.15,40.2,5850.0,28.7519,28.7733,28.7375,28.7733,5850.0
2005-05-25 14:30:00,40.2,40.32,40.2,40.25,19950.0,28.7733,28.8592,28.7733,28.8091,19950.0
2005-05-25 14:35:00,40.25,40.26,40.21,40.21,2850.0,28.8091,28.8163,28.7805,28.7805,2850.0
2005-05-25 14:40:00,40.21,40.28,40.21,40.27,4500.0,28.7805,28.8306,28.7805,28.8234,4500.0
2005-05-25 14:45:00,40.26,40.27,40.24,40.25,3000.0,28.8163,28.8234,28.802,28.8091,3000.0
2005-05-25 14:50:00,40.27,40.27,40.26,40.26,2100.0,28.8234,28.8234,28.8163,28.8163,2100.0
2005-05-25 14:55:00,40.27,40.31,40.26,40.27,6750.0,28.8234,28.8521,28.8163,28.8234,6750.0
2005-05-25 15:00:00,40.27,40.31,40.27,40.29,5100.0,28.8234,28.8521,28.8234,28.8378,5100.0
2005-05-25 15:05:00,40.29,40.29,40.24,40.26,7650.0,28.8378,28.8378,28.802,28.8163,7650.0
2005-05-25 15:10:00,40.26,40.33,40.26,40.27,13650.0,28.8163,28.8664,28.8163,28.8234,13650.0
2005-05-25 15:15:00,40.27,40.27,40.23,40.23,11400.0,28.8234,28.8234,28.7948,28.7948,11400.0
2005-05-25 15:20:00,40.21,40.22,40.21,40.21,3150.0,28.7805,28.7877,28.7805,28.7805,3150.0
2005-05-25 15:25:00,40.21,40.21,40.17,40.18,6900.0,28.7805,28.7805,28.7519,28.759,6900.0
2005-05-25 15:30:00,40.19,40.26,40.19,40.26,7350.0,28.7662,28.8163,28.7662,28.8163,7350.0
2005-05-25 15:35:00,40.27,40.29,40.25,40.26,8700.0,28.8234,28.8378,28.8091,28.8163,8700.0
2005-05-25 15:40:00,40.23,40.23,40.21,40.21,6150.0,28.7948,28.7948,28.7805,28.7805,6150.0
2005-05-25 15:45:00,40.21,40.22,40.2,40.21,5850.0,28.7805,28.7877,28.7733,28.7805,5850.0
2005-05-25 15:50:00,40.21,40.23,40.17,40.23,24300.0,28.7805,28.7948,28.7519,28.7948,24300.0
2005-05-25 15:55:00,40.23,40.23,40.21,40.22,4950.0,28.7948,28.7948,28.7805,28.7877,4950.0
2005-05-26 09:30:00,40.33,40.45,40.33,40.45,5700.0,28.8664,28.9523,28.8664,28.9523,5700.0
2005-05-26 09:35:00,40.5,40.57,40.47,40.57,8400.0,28.9881,29.0382,28.9666,29.0382,8400.0
2005-05-26 09:40:00,40.57,40.67,40.49,40.53,12450.0,29.0382,29.1097,28.9809,29.0095,12450.0
2005-05-26 09:45:00,40.5,40.54,40.39,40.39,4200.0,28.9881,29.0167,28.9093,28.9093,4200.0
2005-05-26 09:50:00,40.39,40.45,40.37,40.44,2550.0,28.9093,28.9523,28.895,28.9451,2550.0
2005-05-26 09:55:00,40.45,40.52,40.45,40.52,3150.0,28.9523,29.0024,28.9523,29.0024,3150.0
2005-05-26 10:00:00,40.54,40.58,40.54,40.58,4050.0,29.0167,29.0453,29.0167,29.0453,4050.0
2005-05-26 10:05:00,40.55,40.63,40.55,40.62,6150.0,29.0239,29.0811,29.0239,29.074,6150.0
2005-05-26 10:10:00,40.62,40.68,40.59,40.59,8850.0,29.074,29.1169,29.0525,29.0525,8850.0
2005-05-26 10:15:00,40.59,40.73,40.59,40.73,4350.0,29.0525,29.1527,29.0525,29.1527,4350.0
2005-05-26 10:20:00,40.74,40.76,40.63,40.64,2850.0,29.1598,29.1742,29.0811,29.0883,2850.0
2005-05-26 10:25:00,40.64,40.67,40.59,40.59,4200.0,29.0883,29.1097,29.0525,29.0525,4200.0
2005-05-26 10:30:00,40.56,40.67,40.53,40.67,5700.0,29.031,29.1097,29.0095,29.1097,5700.0
2005-05-26 10:35:00,40.66,40.66,40.59,40.6,6150.0,29.1026,29.1026,29.0525,29.0596,6150.0
2005-05-26 10:40:00,40.6,40.62,40.58,40.58,6600.0,29.0596,29.074,29.0453,29.0453,6600.0
2005-05-26 10:45:00,40.59,40.61,40.51,40.51,4950.0,29.0525,29.0668,28.9952,28.9952,4950.0
2005-05-26 10:50:00,40.53,40.56,40.53,40.55,3150.0,29.0095,29.031,29.0095,29.0239,3150.0
2005-05-26 10:55:00,40.53,40.6,40.51,40.59,3750.0,29.0095,29.0596,28.9952,29.0525,3750.0
2005-05-26 11:00:00,40.59,40.59,40.51,40.51,3900.0,29.0525,29.0525,28.9952,28.9952,3900.0
2005-05-26 11:05:00,40.54,40.58,40.54,40.55,2700.0,29.0167,29.0453,29.0167,29.0239,2700.0
2005-05-26 11:10:00,40.55,40.58,40.53,40.58,4650.0,29.0239,29.0453,29.0095,29.0453,4650.0
2005-05-26 11:15:00,40.57,40.58,40.53,40.57,3450.0,29.0382,29.0453,29.0095,29.0382,3450.0
2005-05-26 11:20:00,40.57,40.59,40.56,40.57,4650.0,29.0382,29.0525,29.031,29.0382,4650.0
2005-05-26 11:25:00,40.59,40.59,40.54,40.54,2850.0,29.0525,29.0525,29.0167,29.0167,2850.0
2005-05-26 11:30:00,40.54,40.55,40.49,40.51,4950.0,29.0167,29.0239,28.9809,28.9952,4950.0
2005-05-26 11:35:00,40.49,40.55,40.49,40.55,1800.0,28.9809,29.0239,28.9809,29.0239,1800.0
2005-05-26 11:40:00,40.55,40.58,40.52,40.52,2550.0,29.0239,29.0453,29.0024,29.0024,2550.0
2005-05-26 11:45:00,40.49,40.53,40.49,40.53,2400.0,28.9809,29.0095,28.9809,29.0095,2400.0
2005-05-26 11:50:00,40.56,40.59,40.54,40.54,2550.0,29.031,29.0525,29.0167,29.0167,2550.0
2005-05-26 11:55:00,40.58,40.58,40.58,40.58,150.0,29.0453,29.0453,29.0453,29.0453,150.0
2005-05-26 12:00:00,40.57,40.58,40.57,40.58,1200.0,29.0382,29.0453,29.0382,29.0453,1200.0
2005-05-26 12:05:00,40.59,40.59,40.55,40.57,1050.0,29.0525,29.0525,29.0239,29.0382,1050.0
2005-05-26 12:10:00,40.54,40.55,40.53,40.55,1200.0,29.0167,29.0239,29.0095,29.0239,1200.0
2005-05-26 12:15:00,40.59,40.59,40.57,40.57,1650.0,29.0525,29.0525,29.0382,29.0382,1650.0
2005-05-26 12:20:00,40.57,40.58,40.56,40.58,1650.0,29.0382,29.0453,29.031,29.0453,1650.0
2005-05-26 12:25:00,40.58,40.61,40.58,40.59,900.0,29.0453,29.0668,29.0453,29.0525,900.0
2005-05-26 12:30:00,40.59,40.59,40.57,40.57,2100.0,29.0525,29.0525,29.0382,29.0382,2100.0
2005-05-26 12:35:00,40.58,40.58,40.57,40.57,750.0,29.0453,29.0453,29.0382,29.0382,750.0
2005-05-26 12:40:00,40.55,40.61,40.55,40.61,3000.0,29.0239,29.0668,29.0239,29.0668,3000.0
2005-05-26 12:45:00,40.61,40.61,40.53,40.53,3900.0,29.0668,29.0668,29.0095,29.0095,3900.0
2005-05-26 12:50:00,40.53,40.55,40.53,40.54,1800.0,29.0095,29.0239,29.0095,29.0167,1800.0
2005-05-26 12:55:00,40.53,40.55,40.53,40.55,1050.0,29.0095,29.0239,29.0095,29.0239,1050.0
2005-05-26 13:00:00,40.55,40.55,40.52,40.52,1950.0,29.0239,29.0239,29.0024,29.0024,1950.0
2005-05-26 13:05:00,40.52,40.53,40.51,40.53,1500.0,29.0024,29.0095,28.9952,29.0095,1500.0
2005-05-26 13:10:00,40.52,40.53,40.51,40.51,900.0,29.0024,29.0095,28.9952,28.9952,900.0
2005-05-26 13:15:00,40.51,40.51,40.41,40.41,4800.0,28.9952,28.9952,28.9236,28.9236,4800.0
2005-05-26 13:20:00,40.41,40.41,40.39,40.39,3300.0,28.9236,28.9236,28.9093,28.9093,3300.0
2005-05-26 13:25:00,40.41,40.47,40.41,40.47,5400.0,28.9236,28.9666,28.9236,28.9666,5400.0
2005-05-26 13:30:00,40.48,40.49,40.48,40.49,1200.0,28.9737,28.9809,28.9737,28.9809,1200.0
2005-05-26 13:35:00,40.51,40.54,40.51,40.53,4950.0,28.9952,29.0167,28.9952,29.0095,4950.0
2005-05-26 13:40:00,40.53,40.53,40.53,40.53,0.0,29.0095,29.0095,29.0095,29.0095,0.0
2005-05-26 13:45:00,40.53,40.54,40.51,40.52,2550.0,29.0095,29.0167,28.9952,29.0024,2550.0
2005-05-26 13:50:00,40.51,40.55,40.51,40.54,1800.0,28.9952,29.0239,28.9952,29.0167,1800.0
2005-05-26 13:55:00,40.54,40.59,40.54,40.59,2400.0,29.0167,29.0525,29.0167,29.0525,2400.0
2005-05-26 14:00:00,40.58,40.59,40.57,40.58,3300.0,29.0453,29.0525,29.0382,29.0453,3300.0
2005-05-26 14:05:00,40.57,40.61,40.55,40.61,3000.0,29.0382,29.0668,29.0239,29.0668,3000.0
2005-05-26 14:10:00,40.62,40.63,40.6,40.61,4650.0,29.074,29.0811,29.0596,29.0668,4650.0
2005-05-26 14:15:00,40.61,40.69,40.61,40.66,5250.0,29.0668,29.1241,29.0668,29.1026,5250.0
2005-05-26 14:20:00,40.63,40.65,40.63,40.65,600.0,29.0811,29.0954,29.0811,29.0954,600.0
2005-05-26 14:25:00,40.63,40.68,40.62,40.67,7200.0,29.0811,29.1169,29.074,29.1097,7200.0
2005-05-26 14:30:00,40.66,40.66,40.63,40.63,1950.0,29.1026,29.1026,29.0811,29.0811,1950.0
2005-05-26 14:35:00,40.61,40.63,40.59,40.61,4650.0,29.0668,29.0811,29.0525,29.0668,4650.0
2005-05-26 14:40:00,40.61,40.65,40.61,40.64,8250.0,29.0668,29.0954,29.0668,29.0883,8250.0
2005-05-26 14:45:00,40.64,40.65,40.61,40.65,13050.0,29.0883,29.0954,29.0668,29.0954,13050.0
2005-05-26 14:50:00,40.63,40.66,40.57,40.6,10800.0,29.0811,29.1026,29.0382,29.0596,10800.0
2005-05-26 14:55:00,40.61,40.67,40.61,40.62,3150.0,29.0668,29.1097,29.0668,29.074,3150.0
2005-05-26 15:00:00,40.62,40.66,40.61,40.65,7350.0,29.074,29.1026,29.0668,29.0954,7350.0
2005-05-26 15:05:00,40.65,40.67,40.61,40.67,7800.0,29.0954,29.1097,29.0668,29.1097,7800.0
2005-05-26 15:10:00,40.67,40.69,40.66,40.67,6150.0,29.1097,29.1241,29.1026,29.1097,6150.0
2005-05-26 15:15:00,40.67,40.68,40.65,40.67,6450.0,29.1097,29.1169,29.0954,29.1097,6450.0
2005-05-26 15:20:00,40.66,40.67,40.64,40.65,6450.0,29.1026,29.1097,29.0883,29.0954,6450.0
2005-05-26 15:25:00,40.65,40.68,40.63,40.63,3000.0,29.0954,29.1169,29.0811,29.0811,3000.0
2005-05-26 15:30:00,40.63,40.65,40.61,40.65,10800.0,29.0811,29.0954,29.0668,29.0954,10800.0
2005-05-26 15:35:00,40.65,40.73,40.65,40.73,5250.0,29.0954,29.1527,29.0954,29.1527,5250.0
2005-05-26 15:40:00,40.74,40.74,40.68,40.68,6600.0,29.1598,29.1598,29.1169,29.1169,6600.0
2005-05-26 15:45:00,40.68,40.71,40.67,40.67,4500.0,29.1169,29.1384,29.1097,29.1097,4500.0
2005-05-26 15:50:00,40.69,40.71,40.67,40.7,13350.0,29.1241,29.1384,29.1097,29.1312,13350.0
2005-05-26 15:55:00,40.69,40.71,40.68,40.71,6150.0,29.1241,29.1384,29.1169,29.1384,6150.0
2005-05-27 09:30:00,40.69,40.69,40.61,40.63,6300.0,29.1241,29.1241,29.0668,29.0811,6300.0
2005-05-27 09:35:00,40.61,40.61,40.53,40.54,6000.0,29.0668,29.0668,29.0095,29.0167,6000.0
2005-05-27 09:40:00,40.55,40.68,40.52,40.57,12300.0,29.0239,29.1169,29.0024,29.0382,12300.0
2005-05-27 09:45:00,40.6,40.79,40.6,40.79,10650.0,29.0596,29.1956,29.0596,29.1956,10650.0
2005-05-27 09:50:00,40.71,40.72,40.64,40.68,19200.0,29.1384,29.1455,29.0883,29.1169,19200.0
2005-05-27 09:55:00,40.67,40.72,40.67,40.7,22950.0,29.1097,29.1455,29.1097,29.1312,22950.0
2005-05-27 10:00:00,40.71,40.71,40.65,40.66,21450.0,29.1384,29.1384,29.0954,29.1026,21450.0
2005-05-27 10:05:00,40.67,40.72,40.63,40.72,10950.0,29.1097,29.1455,29.0811,29.1455,10950.0
2005-05-27 10:10:00,40.66,40.67,40.61,40.61,16050.0,29.1026,29.1097,29.0668,29.0668,16050.0
2005-05-27 10:15:00,40.61,40.62,40.57,40.57,12300.0,29.0668,29.074,29.0382,29.0382,12300.0
2005-05-27 10:20:00,40.57,40.59,40.57,40.57,14850.0,29.0382,29.0525,29.0382,29.0382,14850.0
2005-05-27 10:25:00,40.57,40.57,40.53,40.55,11100.0,29.0382,29.0382,29.0095,29.0239,11100.0
2005-05-27 10:30:00,40.54,40.62,40.54,40.6,6150.0,29.0167,29.074,29.0167,29.0596,6150.0
2005-05-27 10:35:00,40.56,40.61,40.56,40.61,5850.0,29.031,29.0668,29.031,29.0668,5850.0
2005-05-27 10:40:00,40.63,40.63,40.58,40.6,5550.0,29.0811,29.0811,29.0453,29.0596,5550.0
2005-05-27 10:45:00,40.58,40.58,40.52,40.57,11550.0,29.0453,29.0453,29.0024,29.0382,11550.0
2005-05-27 10:50:00,40.59,40.69,40.59,40.69,2550.0,29.0525,29.1241,29.0525,29.1241,2550.0
2005-05-27 10:55:00,40.67,40.69,40.65,40.65,7800.0,29.1097,29.1241,29.0954,29.0954,7800.0
2005-05-27 11:00:00,40.65,40.65,40.61,40.61,3450.0,29.0954,29.0954,29.0668,29.0668,3450.0
2005-05-27 11:05:00,40.61,40.74,40.61,40.74,2850.0,29.0668,29.1598,29.0668,29.1598,2850.0
2005-05-27 11:10:00,40.71,40.71,40.65,40.66,4050.0,29.1384,29.1384,29.0954,29.1026,4050.0
2005-05-27 11:15:00,40.67,40.74,40.67,40.74,3600.0,29.1097,29.1598,29.1097,29.1598,3600.0
2005-05-27 11:20:00,40.74,40.74,40.67,40.7,4200.0,29.1598,29.1598,29.1097,29.1312,4200.0
2005-05-27 11:25:00,40.67,40.68,40.67,40.68,300.0,29.1097,29.1169,29.1097,29.1169,300.0
2005-05-27 11:30:00,40.69,40.71,40.68,40.68,4050.0,29.1241,29.1384,29.1169,29.1169,4050.0
2005-05-27 11:35:00,40.67,40.69,40.65,40.65,3450.0,29.1097,29.1241,29.0954,29.0954,3450.0
2005-05-27 11:40:00,40.65,40.66,40.65,40.65,1350.0,29.0954,29.1026,29.0954,29.0954,1350.0
2005-05-27 11:45:00,40.65,40.67,40.65,40.67,1200.0,29.0954,29.1097,29.0954,29.1097,1200.0
2005-05-27 11:50:00,40.65,40.66,40.65,40.66,900.0,29.0954,29.1026,29.0954,29.1026,900.0
2005-05-27 11:55:00,40.67,40.69,40.67,40.69,450.0,29.1097,29.1241,29.1097,29.1241,450.0
2005-05-27 12:00:00,40.66,40.66,40.64,40.66,3150.0,29.1026,29.1026,29.0883,29.1026,3150.0
2005-05-27 12:05:00,40.66,40.66,40.63,40.63,750.0,29.1026,29.1026,29.0811,29.0811,750.0
2005-05-27 12:10:00,40.61,40.61,40.6,40.61,1350.0,29.0668,29.0668,29.0596,29.0668,1350.0
2005-05-27 12:15:00,40.61,40.61,40.61,40.61,1350.0,29.0668,29.0668,29.0668,29.0668,1350.0
2005-05-27 12:20:00,40.61,40.67,40.61,40.65,6300.0,29.0668,29.1097,29.0668,29.0954,6300.0
2005-05-27 12:25:00,40.65,40.67,40.63,40.64,7350.0,29.0954,29.1097,29.0811,29.0883,7350.0
2005-05-27 12:30:00,40.64,40.64,40.62,40.62,1200.0,29.0883,29.0883,29.074,29.074,1200.0
2005-05-27 12:35:00,40.61,40.63,40.59,40.63,4500.0,29.0668,29.0811,29.0525,29.0811,4500.0
2005-05-27 12:40:00,40.65,40.66,40.65,40.66,3150.0,29.0954,29.1026,29.0954,29.1026,3150.0
2005-05-27 12:45:00,40.65,40.65,40.64,40.64,750.0,29.0954,29.0954,29.0883,29.0883,750.0
2005-05-27 12:50:00,40.61,40.61,40.59,40.61,1650.0,29.0668,29.0668,29.0525,29.0668,1650.0
2005-05-27 12:55:00,40.6,40.67,40.6,40.67,6750.0,29.0596,29.1097,29.0596,29.1097,6750.0
2005-05-27 13:00:00,40.67,40.67,40.63,40.63,2400.0,29.1097,29.1097,29.0811,29.0811,2400.0
2005-05-27 13:05:00,40.63,40.7,40.63,40.7,3750.0,29.0811,29.1312,29.0811,29.1312,3750.0
2005-05-27 13:10:00,40.69,40.69,40.64,40.64,1650.0,29.1241,29.1241,29.0883,29.0883,1650.0
2005-05-27 13:15:00,40.66,40.69,40.66,40.69,2400.0,29.1026,29.1241,29.1026,29.1241,2400.0
2005-05-27 13:20:00,40.68,40.68,40.67,40.68,1200.0,29.1169,29.1169,29.1097,29.1169,1200.0
2005-05-27 13:25:00,40.67,40.67,40.63,40.64,3000.0,29.1097,29.1097,29.0811,29.0883,3000.0
2005-05-27 13:30:00,40.64,40.64,40.61,40.63,7800.0,29.0883,29.0883,29.0668,29.0811,7800.0
2005-05-27 13:35:00,40.64,40.67,40.64,40.67,750.0,29.0883,29.1097,29.0883,29.1097,750.0
2005-05-27 13:40:00,40.68,40.69,40.68,40.69,1050.0,29.1169,29.1241,29.1169,29.1241,1050.0
2005-05-27 13:45:00,40.69,40.69,40.69,40.69,750.0,29.1241,29.1241,29.1241,29.1241,750.0
2005-05-27 13:50:00,40.7,40.72,40.7,40.71,1500.0,29.1312,29.1455,29.1312,29.1384,1500.0
2005-05-27 13:55:00,40.71,40.73,40.71,40.73,450.0,29.1384,29.1527,29.1384,29.1527,450.0
2005-05-27 14:00:00,40.71,40.71,40.7,40.7,600.0,29.1384,29.1384,29.1312,29.1312,600.0
2005-05-27 14:05:00,40.69,40.69,40.67,40.69,2100.0,29.1241,29.1241,29.1097,29.1241,2100.0
2005-05-27 14:10:00,40.68,40.72,40.68,40.72,3450.0,29.1169,29.1455,29.1169,29.1455,3450.0
2005-05-27 14:15:00,40.71,40.72,40.71,40.72,1350.0,29.1384,29.1455,29.1384,29.1455,1350.0
2005-05-27 14:20:00,40.73,40.73,40.73,40.73,900.0,29.1527,29.1527,29.1527,29.1527,900.0
2005-05-27 14:25:00,40.73,40.77,40.73,40.77,3450.0,29.1527,29.1813,29.1527,29.1813,3450.0
2005-05-27 14:30:00,40.76,40.76,40.75,40.75,1350.0,29.1742,29.1742,29.167,29.167,1350.0
2005-05-27 14:35:00,40.75,40.77,40.73,40.73,5550.0,29.167,29.1813,29.1527,29.1527,5550.0
2005-05-27 14:40:00,40.73,40.73,40.73,40.73,4350.0,29.1527,29.1527,29.1527,29.1527,4350.0
2005-05-27 14:45:00,40.73,40.76,40.72,40.73,4800.0,29.1527,29.1742,29.1455,29.1527,4800.0
2005-05-27 14:50:00,40.72,40.73,40.72,40.73,2550.0,29.1455,29.1527,29.1455,29.1527,2550.0
2005-05-27 14:55:00,40.75,40.76,40.73,40.76,2700.0,29.167,29.1742,29.1527,29.1742,2700.0
2005-05-27 15:00:00,40.74,40.76,40.72,40.72,2250.0,29.1598,29.1742,29.1455,29.1455,2250.0
2005-05-27 15:05:00,40.72,40.72,40.69,40.69,1650.0,29.1455,29.1455,29.1241,29.1241,1650.0
2005-05-27 15:10:00,40.69,40.71,40.67,40.7,2700.0,29.1241,29.1384,29.1097,29.1312,2700.0
2005-05-27 15:15:00,40.7,40.7,40.69,40.69,2100.0,29.1312,29.1312,29.1241,29.1241,2100.0
2005-05-27 15:20:00,40.69,40.78,40.69,40.71,8400.0,29.1241,29.1885,29.1241,29.1384,8400.0
2005-05-27 15:25:00,40.71,40.71,40.69,40.71,4650.0,29.1384,29.1384,29.1241,29.1384,4650.0
2005-05-27 15:30:00,40.71,40.71,40.67,40.68,12450.0,29.1384,29.1384,29.1097,29.1169,12450.0
2005-05-27 15:35:00,40.67,40.67,40.63,40.64,6000.0,29.1097,29.1097,29.0811,29.0883,6000.0
2005-05-27 15:40:00,40.64,40.65,40.62,40.63,5100.0,29.0883,29.0954,29.074,29.0811,5100.0
2005-05-27 15:45:00,40.62,40.65,40.61,40.65,21300.0,29.074,29.0954,29.0668,29.0954,21300.0
2005-05-27 15:50:00,40.63,40.63,40.55,40.58,17250.0,29.0811,29.0811,29.0239,29.0453,17250.0
2005-05-27 15:55:00,40.58,40.61,40.57,40.61,13500.0,29.0453,29.0668,29.0382,29.0668,13500.0
2005-05-31 09:30:00,40.49,40.49,40.41,40.43,30150.0,28.9809,28.9809,28.9236,28.938,30150.0
2005-05-31 09:35:00,40.43,40.53,40.43,40.53,26700.0,28.938,29.0095,28.938,29.0095,26700.0
2005-05-31 09:40:00,40.48,40.49,40.35,40.35,18150.0,28.9737,28.9809,28.8807,28.8807,18150.0
2005-05-31 09:45:00,40.36,40.4,40.33,40.37,22500.0,28.8879,28.9165,28.8664,28.895,22500.0
2005-05-31 09:50:00,40.36,40.36,40.23,40.25,24000.0,28.8879,28.8879,28.7948,28.8091,24000.0
2005-05-31 09:55:00,40.26,40.27,40.06,40.11,24450.0,28.8163,28.8234,28.6731,28.7089,24450.0
2005-05-31 10:00:00,40.13,40.3,40.13,40.2,12900.0,28.7232,28.8449,28.7232,28.7733,12900.0
2005-05-31 10:05:00,40.2,40.23,40.16,40.21,13800.0,28.7733,28.7948,28.7447,28.7805,13800.0
2005-05-31 10:10:00,40.18,40.23,40.12,40.21,11400.0,28.759,28.7948,28.7161,28.7805,11400.0
2005-05-31 10:15:00,40.21,40.23,40.12,40.12,11250.0,28.7805,28.7948,28.7161,28.7161,11250.0
2005-05-31 10:20:00,40.09,40.13,40.09,40.13,9600.0,28.6946,28.7232,28.6946,28.7232,9600.0
2005-05-31 10:25:00,40.13,40.14,40.11,40.14,10950.0,28.7232,28.7304,28.7089,28.7304,10950.0
2005-05-31 10:30:00,40.15,40.17,40.14,40.15,6900.0,28.7375,28.7519,28.7304,28.7375,6900.0
2005-05-31 10:35:00,40.16,40.17,40.16,40.17,6150.0,28.7447,28.7519,28.7447,28.7519,6150.0
2005-05-31 10:40:00,40.18,40.21,40.17,40.19,14250.0,28.759,28.7805,28.7519,28.7662,14250.0
2005-05-31 10:45:00,40.2,40.23,40.17,40.23,13650.0,28.7733,28.7948,28.7519,28.7948,13650.0
2005-05-31 10:50:00,40.23,40.29,40.23,40.25,13050.0,28.7948,28.8378,28.7948,28.8091,13050.0
2005-05-31 10:55:00,40.23,40.23,40.18,40.18,5550.0,28.7948,28.7948,28.759,28.759,5550.0
2005-05-31 11:00:00,40.17,40.27,40.16,40.25,11850.0,28.7519,28.8234,28.7447,28.8091,11850.0
2005-05-31 11:05:00,40.25,40.25,40.21,40.21,5250.0,28.8091,28.8091,28.7805,28.7805,5250.0
2005-05-31 11:10:00,40.16,40.26,40.13,40.26,3900.0,28.7447,28.8163,28.7232,28.8163,3900.0
2005-05-31 11:15:00,40.26,40.28,40.25,40.25,5400.0,28.8163,28.8306,28.8091,28.8091,5400.0
2005-05-31 11:20:00,40.25,40.25,40.2,40.25,4200.0,28.8091,28.8091,28.7733,28.8091,4200.0
2005-05-31 11:25:00,40.25,40.29,40.25,40.29,3600.0,28.8091,28.8378,28.8091,28.8378,3600.0
2005-05-31 11:30:00,40.3,40.3,40.27,40.27,8850.0,28.8449,28.8449,28.8234,28.8234,8850.0
2005-05-31 11:35:00,40.27,40.27,40.25,40.27,1800.0,28.8234,28.8234,28.8091,28.8234,1800.0
2005-05-31 11:40:00,40.26,40.27,40.21,40.23,7500.0,28.8163,28.8234,28.7805,28.7948,7500.0
2005-05-31 11:45:00,40.23,40.24,40.21,40.24,5250.0,28.7948,28.802,28.7805,28.802,5250.0
2005-05-31 11:50:00,40.22,40.23,40.22,40.22,3750.0,28.7877,28.7948,28.7877,28.7877,3750.0
2005-05-31 11:55:00,40.22,40.27,40.22,40.27,3150.0,28.7877,28.8234,28.7877,28.8234,3150.0
2005-05-31 12:00:00,40.25,40.26,40.25,40.25,1950.0,28.8091,28.8163,28.8091,28.8091,1950.0
2005-05-31 12:05:00,40.23,40.23,40.17,40.19,5400.0,28.7948,28.7948,28.7519,28.7662,5400.0
2005-05-31 12:10:00,40.18,40.21,40.18,40.21,11700.0,28.759,28.7805,28.759,28.7805,11700.0
2005-05-31 12:15:00,40.21,40.23,40.18,40.18,4800.0,28.7805,28.7948,28.759,28.759,4800.0
2005-05-31 12:20:00,40.17,40.25,40.17,40.24,9450.0,28.7519,28.8091,28.7519,28.802,9450.0
2005-05-31 12:25:00,40.23,40.27,40.23,40.27,2850.0,28.7948,28.8234,28.7948,28.8234,2850.0
2005-05-31 12:30:00,40.26,40.27,40.25,40.25,3150.0,28.8163,28.8234,28.8091,28.8091,3150.0
2005-05-31 12:35:00,40.24,40.29,40.22,40.22,4800.0,28.802,28.8378,28.7877,28.7877,4800.0
2005-05-31 12:40:00,40.23,40.28,40.23,40.28,6900.0,28.7948,28.8306,28.7948,28.8306,6900.0
2005-05-31 12:45:00,40.27,40.29,40.26,40.29,6300.0,28.8234,28.8378,28.8163,28.8378,6300.0
2005-05-31 12:50:00,40.29,40.29,40.19,40.22,3600.0,28.8378,28.8378,28.7662,28.7877,3600.0
2005-05-31 12:55:00,40.21,40.25,40.21,40.25,1800.0,28.7805,28.8091,28.7805,28.8091,1800.0
2005-05-31 13:00:00,40.25,40.29,40.25,40.28,7350.0,28.8091,28.8378,28.8091,28.8306,7350.0
2005-05-31 13:05:00,40.27,40.27,40.22,40.22,4350.0,28.8234,28.8234,28.7877,28.7877,4350.0
2005-05-31 13:10:00,40.23,40.24,40.23,40.24,6000.0,28.7948,28.802,28.7948,28.802,6000.0
2005-05-31 13:15:00,40.25,40.27,40.25,40.27,4500.0,28.8091,28.8234,28.8091,28.8234,4500.0
2005-05-31 13:20:00,40.27,40.29,40.27,40.28,6150.0,28.8234,28.8378,28.8234,28.8306,6150.0
2005-05-31 13:25:00,40.28,40.29,40.27,40.29,3900.0,28.8306,28.8378,28.8234,28.8378,3900.0
2005-05-31 13:30:00,40.29,40.29,40.28,40.29,4950.0,28.8378,28.8378,28.8306,28.8378,4950.0
2005-05-31 13:35:00,40.29,40.31,40.28,40.3,10500.0,28.8378,28.8521,28.8306,28.8449,10500.0
2005-05-31 13:40:00,40.3,40.32,40.3,40.32,4050.0,28.8449,28.8592,28.8449,28.8592,4050.0
2005-05-31 13:45:00,40.31,40.35,40.31,40.35,6600.0,28.8521,28.8807,28.8521,28.8807,6600.0
2005-05-31 13:50:00,40.35,40.37,40.33,40.33,20100.0,28.8807,28.895,28.8664,28.8664,20100.0
2005-05-31 13:55:00,40.31,40.33,40.31,40.33,4950.0,28.8521,28.8664,28.8521,28.8664,4950.0
2005-05-31 14:00:00,40.33,40.35,40.27,40.27,5550.0,28.8664,28.8807,28.8234,28.8234,5550.0
2005-05-31 14:05:00,40.28,40.3,40.28,40.3,1350.0,28.8306,28.8449,28.8306,28.8449,1350.0
2005-05-31 14:10:00,40.3,40.3,40.29,40.3,2550.0,28.8449,28.8449,28.8378,28.8449,2550.0
2005-05-31 14:15:00,40.31,40.35,40.31,40.35,3900.0,28.8521,28.8807,28.8521,28.8807,3900.0
2005-05-31 14:20:00,40.34,40.35,40.31,40.31,6600.0,28.8735,28.8807,28.8521,28.8521,6600.0
2005-05-31 14:25:00,40.31,40.35,40.31,40.35,12900.0,28.8521,28.8807,28.8521,28.8807,12900.0
2005-05-31 14:30:00,40.35,40.45,40.35,40.45,11250.0,28.8807,28.9523,28.8807,28.9523,11250.0
2005-05-31 14:35:00,40.45,40.45,40.43,40.43,7350.0,28.9523,28.9523,28.938,28.938,7350.0
2005-05-31 14:40:00,40.44,40.44,40.38,40.38,22050.0,28.9451,28.9451,28.9022,28.9022,22050.0
2005-05-31 14:45:00,40.39,40.45,40.39,40.42,8250.0,28.9093,28.9523,28.9093,28.9308,8250.0
2005-05-31 14:50:00,40.42,40.43,40.42,40.43,15150.0,28.9308,28.938,28.9308,28.938,15150.0
2005-05-31 14:55:00,40.43,40.49,40.42,40.49,8550.0,28.938,28.9809,28.9308,28.9809,8550.0
2005-05-31 15:00:00,40.49,40.53,40.47,40.49,15750.0,28.9809,29.0095,28.9666,28.9809,15750.0
2005-05-31 15:05:00,40.49,40.52,40.49,40.51,16800.0,28.9809,29.0024,28.9809,28.9952,16800.0
2005-05-31 15:10:00,40.5,40.51,40.48,40.51,12000.0,28.9881,28.9952,28.9737,28.9952,12000.0
2005-05-31 15:15:00,40.51,40.57,40.51,40.53,15300.0,28.9952,29.0382,28.9952,29.0095,15300.0
2005-05-31 15:20:00,40.53,40.57,40.53,40.55,15750.0,29.0095,29.0382,29.0095,29.0239,15750.0
2005-05-31 15:25:00,40.55,40.55,40.4,40.4,27600.0,29.0239,29.0239,28.9165,28.9165,27600.0
2005-05-31 15:30:00,40.43,40.43,40.39,40.43,20250.0,28.938,28.938,28.9093,28.938,20250.0
2005-05-31 15:35:00,40.42,40.43,40.4,40.43,12750.0,28.9308,28.938,28.9165,28.938,12750.0
2005-05-31 15:40:00,40.41,40.41,40.29,40.29,26400.0,28.9236,28.9236,28.8378,28.8378,26400.0
2005-05-31 15:45:00,40.29,40.29,40.21,40.25,50250.0,28.8378,28.8378,28.7805,28.8091,50250.0
2005-05-31 15:50:00,40.25,40.26,40.25,40.25,51000.0,28.8091,28.8163,28.8091,28.8091,51000.0
2005-05-31 15:55:00,40.25,40.27,40.24,40.25,57300.0,28.8091,28.8234,28.802,28.8091,57300.0
2005-06-01 09:30:00,40.35,40.35,40.3,40.3,14850.0,28.8807,28.8807,28.8449,28.8449,14850.0
2005-06-01 09:35:00,40.31,40.31,40.2,40.2,8100.0,28.8521,28.8521,28.7733,28.7733,8100.0
2005-06-01 09:40:00,40.24,40.25,40.18,40.18,9600.0,28.802,28.8091,28.759,28.759,9600.0
2005-06-01 09:45:00,40.19,40.19,40.07,40.13,10950.0,28.7662,28.7662,28.6803,28.7232,10950.0
2005-06-01 09:50:00,40.13,40.18,40.07,40.1,10950.0,28.7232,28.759,28.6803,28.7018,10950.0
2005-06-01 09:55:00,40.13,40.2,40.13,40.2,10050.0,28.7232,28.7733,28.7232,28.7733,10050.0
2005-06-01 10:00:00,40.23,40.3,40.23,40.3,10950.0,28.7948,28.8449,28.7948,28.8449,10950.0
2005-06-01 10:05:00,40.3,40.45,40.29,40.45,33000.0,28.8449,28.9523,28.8378,28.9523,33000.0
2005-06-01 10:10:00,40.43,40.5,40.39,40.47,22200.0,28.938,28.9881,28.9093,28.9666,22200.0
2005-06-01 10:15:00,40.47,40.63,40.47,40.63,30000.0,28.9666,29.0811,28.9666,29.0811,30000.0
2005-06-01 10:20:00,40.62,40.71,40.62,40.71,14400.0,29.074,29.1384,29.074,29.1384,14400.0
2005-06-01 10:25:00,40.72,40.73,40.66,40.73,13350.0,29.1455,29.1527,29.1026,29.1527,13350.0
2005-06-01 10:30:00,40.73,40.75,40.7,40.71,14850.0,29.1527,29.167,29.1312,29.1384,14850.0
2005-06-01 10:35:00,40.71,40.71,40.68,40.7,6900.0,29.1384,29.1384,29.1169,29.1312,6900.0
2005-06-01 10:40:00,40.69,40.74,40.68,40.7,5250.0,29.1241,29.1598,29.1169,29.1312,5250.0
2005-06-01 10:45:00,40.69,40.73,40.65,40.73,6450.0,29.1241,29.1527,29.0954,29.1527,6450.0
2005-06-01 10:50:00,40.73,40.76,40.73,40.75,7650.0,29.1527,29.1742,29.1527,29.167,7650.0
2005-06-01 10:55:00,40.74,40.74,40.73,40.73,3150.0,29.1598,29.1598,29.1527,29.1527,3150.0
2005-06-01 11:00:00,40.74,40.77,40.71,40.77,15300.0,29.1598,29.1813,29.1384,29.1813,15300.0
2005-06-01 11:05:00,40.77,40.83,40.77,40.79,9450.0,29.1813,29.2243,29.1813,29.1956,9450.0
2005-06-01 11:10:00,40.79,40.79,40.75,40.78,23700.0,29.1956,29.1956,29.167,29.1885,23700.0
2005-06-01 11:15:00,40.8,40.88,40.78,40.87,12750.0,29.2028,29.26,29.1885,29.2529,12750.0
2005-06-01 11:20:00,40.87,40.87,40.73,40.73,11850.0,29.2529,29.2529,29.1527,29.1527,11850.0
2005-06-01 11:25:00,40.77,40.77,40.71,40.71,4800.0,29.1813,29.1813,29.1384,29.1384,4800.0
2005-06-01 11:30:00,40.7,40.73,40.69,40.72,8100.0,29.1312,29.1527,29.1241,29.1455,8100.0
2005-06-01 11:35:00,40.73,40.73,40.7,40.7,10050.0,29.1527,29.1527,29.1312,29.1312,10050.0
2005-06-01 11:40:00,40.7,40.71,40.69,40.7,9450.0,29.1312,29.1384,29.1241,29.1312,9450.0
2005-06-01 11:45:00,40.7,40.73,40.69,40.69,5100.0,29.1312,29.1527,29.1241,29.1241,5100.0
2005-06-01 11:50:00,40.69,40.71,40.69,40.71,3000.0,29.1241,29.1384,29.1241,29.1384,3000.0
2005-06-01 11:55:00,40.73,40.73,40.73,40.73,450.0,29.1527,29.1527,29.1527,29.1527,450.0
2005-06-01 12:00:00,40.73,40.74,40.71,40.73,8100.0,29.1527,29.1598,29.1384,29.1527,8100.0
2005-06-01 12:05:00,40.73,40.73,40.67,40.67,9600.0,29.1527,29.1527,29.1097,29.1097,9600.0
2005-06-01 12:10:00,40.67,40.67,40.62,40.63,4500.0,29.1097,29.1097,29.074,29.0811,4500.0
2005-06-01 12:15:00,40.63,40.69,40.63,40.69,2550.0,29.0811,29.1241,29.0811,29.1241,2550.0
2005-06-01 12:20:00,40.69,40.69,40.67,40.69,1500.0,29.1241,29.1241,29.1097,29.1241,1500.0
2005-06-01 12:25:00,40.69,40.69,40.68,40.68,3000.0,29.1241,29.1241,29.1169,29.1169,3000.0
2005-06-01 12:30:00,40.69,40.7,40.69,40.7,27000.0,29.1241,29.1312,29.1241,29.1312,27000.0
2005-06-01 12:35:00,40.7,40.7,40.67,40.69,9600.0,29.1312,29.1312,29.1097,29.1241,9600.0
2005-06-01 12:40:00,40.69,40.72,40.69,40.71,4050.0,29.1241,29.1455,29.1241,29.1384,4050.0
2005-06-01 12:45:00,40.71,40.73,40.7,40.73,2850.0,29.1384,29.1527,29.1312,29.1527,2850.0
2005-06-01 12:50:00,40.71,40.74,40.71,40.73,1950.0,29.1384,29.1598,29.1384,29.1527,1950.0
2005-06-01 12:55:00,40.75,40.8,40.74,40.8,5400.0,29.167,29.2028,29.1598,29.2028,5400.0
2005-06-01 13:00:00,40.79,40.8,40.79,40.79,4350.0,29.1956,29.2028,29.1956,29.1956,4350.0
2005-06-01 13:05:00,40.79,40.83,40.79,40.83,5100.0,29.1956,29.2243,29.1956,29.2243,5100.0
2005-06-01 13:10:00,40.82,40.83,40.78,40.78,4050.0,29.2171,29.2243,29.1885,29.1885,4050.0
2005-06-01 13:15:00,40.77,40.79,40.73,40.73,5550.0,29.1813,29.1956,29.1527,29.1527,5550.0
2005-06-01 13:20:00,40.74,40.76,40.74,40.76,2100.0,29.1598,29.1742,29.1598,29.1742,2100.0
2005-06-01 13:25:00,40.77,40.77,40.74,40.74,3600.0,29.1813,29.1813,29.1598,29.1598,3600.0
2005-06-01 13:30:00,40.75,40.76,40.75,40.76,2250.0,29.167,29.1742,29.167,29.1742,2250.0
2005-06-01 13:35:00,40.76,40.76,40.71,40.71,8100.0,29.1742,29.1742,29.1384,29.1384,8100.0
2005-06-01 13:40:00,40.71,40.75,40.71,40.73,7950.0,29.1384,29.167,29.1384,29.1527,7950.0
2005-06-01 13:45:00,40.73,40.79,40.72,40.79,9000.0,29.1527,29.1956,29.1455,29.1956,9000.0
2005-06-01 13:50:00,40.79,40.81,40.78,40.78,7200.0,29.1956,29.2099,29.1885,29.1885,7200.0
2005-06-01 13:55:00,40.77,40.88,40.76,40.88,5850.0,29.1813,29.26,29.1742,29.26,5850.0
2005-06-01 14:00:00,40.91,40.91,40.86,40.87,3300.0,29.2815,29.2815,29.2457,29.2529,3300.0
2005-06-01 14:05:00,40.86,40.86,40.77,40.77,3900.0,29.2457,29.2457,29.1813,29.1813,3900.0
2005-06-01 14:10:00,40.77,40.81,40.77,40.8,6450.0,29.1813,29.2099,29.1813,29.2028,6450.0
2005-06-01 14:15:00,40.8,40.8,40.69,40.73,14550.0,29.2028,29.2028,29.1241,29.1527,14550.0
2005-06-01 14:20:00,40.73,40.75,40.7,40.75,6900.0,29.1527,29.167,29.1312,29.167,6900.0
2005-06-01 14:25:00,40.73,40.73,40.67,40.68,9150.0,29.1527,29.1527,29.1097,29.1169,9150.0
2005-06-01 14:30:00,40.69,40.71,40.67,40.68,19350.0,29.1241,29.1384,29.1097,29.1169,19350.0
2005-06-01 14:35:00,40.69,40.71,40.69,40.7,4800.0,29.1241,29.1384,29.1241,29.1312,4800.0
2005-06-01 14:40:00,40.7,40.7,40.61,40.61,5700.0,29.1312,29.1312,29.0668,29.0668,5700.0
2005-06-01 14:45:00,40.61,40.61,40.51,40.52,10650.0,29.0668,29.0668,28.9952,29.0024,10650.0
2005-06-01 14:50:00,40.49,40.57,40.49,40.52,12450.0,28.9809,29.0382,28.9809,29.0024,12450.0
2005-06-01 14:55:00,40.51,40.51,40.45,40.5,11250.0,28.9952,28.9952,28.9523,28.9881,11250.0
2005-06-01 15:00:00,40.49,40.52,40.47,40.52,17700.0,28.9809,29.0024,28.9666,29.0024,17700.0
2005-06-01 15:05:00,40.51,40.57,40.49,40.49,6750.0,28.9952,29.0382,28.9809,28.9809,6750.0
2005-06-01 15:10:00,40.49,40.51,40.48,40.51,2850.0,28.9809,28.9952,28.9737,28.9952,2850.0
2005-06-01 15:15:00,40.5,40.5,40.47,40.49,10200.0,28.9881,28.9881,28.9666,28.9809,10200.0
2005-06-01 15:20:00,40.49,40.55,40.49,40.53,6600.0,28.9809,29.0239,28.9809,29.0095,6600.0
2005-06-01 15:25:00,40.53,40.53,40.49,40.5,4200.0,29.0095,29.0095,28.9809,28.9881,4200.0
2005-06-01 15:30:00,40.51,40.57,40.51,40.57,16650.0,28.9952,29.0382,28.9952,29.0382,16650.0
2005-06-01 15:35:00,40.59,40.62,40.54,40.58,8100.0,29.0525,29.074,29.0167,29.0453,8100.0
2005-06-01 15:40:00,40.58,40.62,40.58,40.6,3900.0,29.0453,29.074,29.0453,29.0596,3900.0
2005-06-01 15:45:00,40.6,40.63,40.59,40.63,6000.0,29.0596,29.0811,29.0525,29.0811,6000.0
2005-06-01 15:50:00,40.63,40.63,40.63,40.63,0.0,29.0811,29.0811,29.0811,29.0811,0.0
2005-06-01 15:55:00,40.63,40.63,40.63,40.63,0.0,29.0811,29.0811,29.0811,29.0811,0.0
2005-06-02 09:30:00,40.08,40.3,40.08,40.24,56250.0,28.6874,28.8449,28.6874,28.802,56250.0
2005-06-02 09:35:00,40.24,40.24,40.17,40.22,25650.0,28.802,28.802,28.7519,28.7877,25650.0
2005-06-02 09:40:00,40.22,40.31,40.22,40.29,17550.0,28.7877,28.8521,28.7877,28.8378,17550.0
2005-06-02 09:45:00,40.27,40.31,40.2,40.21,8700.0,28.8234,28.8521,28.7733,28.7805,8700.0
2005-06-02 09:50:00,40.19,40.31,40.19,40.31,8250.0,28.7662,28.8521,28.7662,28.8521,8250.0
2005-06-02 09:55:00,40.31,40.31,40.22,40.23,11700.0,28.8521,28.8521,28.7877,28.7948,11700.0
2005-06-02 10:00:00,40.24,40.33,40.24,40.33,10500.0,28.802,28.8664,28.802,28.8664,10500.0
2005-06-02 10:05:00,40.33,40.33,40.19,40.19,6450.0,28.8664,28.8664,28.7662,28.7662,6450.0
2005-06-02 10:10:00,40.2,40.2,40.15,40.19,12600.0,28.7733,28.7733,28.7375,28.7662,12600.0
2005-06-02 10:15:00,40.19,40.21,40.11,40.11,8700.0,28.7662,28.7805,28.7089,28.7089,8700.0
2005-06-02 10:20:00,40.11,40.14,40.05,40.11,9750.0,28.7089,28.7304,28.666,28.7089,9750.0
2005-06-02 10:25:00,40.1,40.19,40.1,40.19,6300.0,28.7018,28.7662,28.7018,28.7662,6300.0
2005-06-02 10:30:00,40.16,40.21,40.16,40.17,5550.0,28.7447,28.7805,28.7447,28.7519,5550.0
2005-06-02 10:35:00,40.17,40.17,40.13,40.17,9600.0,28.7519,28.7519,28.7232,28.7519,9600.0
2005-06-02 10:40:00,40.2,40.27,40.2,40.27,6450.0,28.7733,28.8234,28.7733,28.8234,6450.0
2005-06-02 10:45:00,40.27,40.29,40.27,40.29,5250.0,28.8234,28.8378,28.8234,28.8378,5250.0
2005-06-02 10:50:00,40.29,40.29,40.24,40.25,8700.0,28.8378,28.8378,28.802,28.8091,8700.0
2005-06-02 10:55:00,40.27,40.27,40.2,40.2,6450.0,28.8234,28.8234,28.7733,28.7733,6450.0
2005-06-02 11:00:00,40.2,40.2,40.12,40.14,6150.0,28.7733,28.7733,28.7161,28.7304,6150.0
2005-06-02 11:05:00,40.13,40.16,40.11,40.12,18900.0,28.7232,28.7447,28.7089,28.7161,18900.0
2005-06-02 11:10:00,40.11,40.15,40.11,40.11,9600.0,28.7089,28.7375,28.7089,28.7089,9600.0
2005-06-02 11:15:00,40.11,40.12,40.08,40.12,7200.0,28.7089,28.7161,28.6874,28.7161,7200.0
2005-06-02 11:20:00,40.12,40.13,40.11,40.11,10650.0,28.7161,28.7232,28.7089,28.7089,10650.0
2005-06-02 11:25:00,40.12,40.15,40.12,40.13,7350.0,28.7161,28.7375,28.7161,28.7232,7350.0
2005-06-02 11:30:00,40.13,40.15,40.09,40.13,9300.0,28.7232,28.7375,28.6946,28.7232,9300.0
2005-06-02 11:35:00,40.15,40.18,40.11,40.17,15300.0,28.7375,28.759,28.7089,28.7519,15300.0
2005-06-02 11:40:00,40.18,40.21,40.18,40.18,10050.0,28.759,28.7805,28.759,28.759,10050.0
2005-06-02 11:45:00,40.17,40.17,40.13,40.17,5400.0,28.7519,28.7519,28.7232,28.7519,5400.0
2005-06-02 11:50:00,40.15,40.15,40.13,40.13,1650.0,28.7375,28.7375,28.7232,28.7232,1650.0
2005-06-02 11:55:00,40.12,40.15,40.07,40.15,5700.0,28.7161,28.7375,28.6803,28.7375,5700.0
2005-06-02 12:00:00,40.15,40.2,40.15,40.2,21450.0,28.7375,28.7733,28.7375,28.7733,21450.0
2005-06-02 12:05:00,40.2,40.24,40.2,40.22,14100.0,28.7733,28.802,28.7733,28.7877,14100.0
2005-06-02 12:10:00,40.21,40.21,40.14,40.15,7350.0,28.7805,28.7805,28.7304,28.7375,7350.0
2005-06-02 12:15:00,40.15,40.17,40.15,40.17,5250.0,28.7375,28.7519,28.7375,28.7519,5250.0
2005-06-02 12:20:00,40.17,40.19,40.17,40.19,5250.0,28.7519,28.7662,28.7519,28.7662,5250.0
2005-06-02 12:25:00,40.2,40.22,40.19,40.2,4200.0,28.7733,28.7877,28.7662,28.7733,4200.0
2005-06-02 12:30:00,40.2,40.24,40.2,40.24,4500.0,28.7733,28.802,28.7733,28.802,4500.0
2005-06-02 12:35:00,40.24,40.24,40.2,40.22,4200.0,28.802,28.802,28.7733,28.7877,4200.0
2005-06-02 12:40:00,40.22,40.25,40.22,40.25,2100.0,28.7877,28.8091,28.7877,28.8091,2100.0
2005-06-02 12:45:00,40.25,40.26,40.19,40.19,6150.0,28.8091,28.8163,28.7662,28.7662,6150.0
2005-06-02 12:50:00,40.19,40.27,40.19,40.27,2850.0,28.7662,28.8234,28.7662,28.8234,2850.0
2005-06-02 12:55:00,40.27,40.27,40.26,40.27,5550.0,28.8234,28.8234,28.8163,28.8234,5550.0
2005-06-02 13:00:00,40.28,40.28,40.25,40.28,5250.0,28.8306,28.8306,28.8091,28.8306,5250.0
2005-06-02 13:05:00,40.29,40.31,40.28,40.28,4800.0,28.8378,28.8521,28.8306,28.8306,4800.0
2005-06-02 13:10:00,40.27,40.28,40.27,40.28,2550.0,28.8234,28.8306,28.8234,28.8306,2550.0
2005-06-02 13:15:00,40.28,40.29,40.26,40.26,2700.0,28.8306,28.8378,28.8163,28.8163,2700.0
2005-06-02 13:20:00,40.27,40.28,40.27,40.28,1650.0,28.8234,28.8306,28.8234,28.8306,1650.0
2005-06-02 13:25:00,40.28,40.29,40.27,40.27,4950.0,28.8306,28.8378,28.8234,28.8234,4950.0
2005-06-02 13:30:00,40.25,40.25,40.2,40.21,6600.0,28.8091,28.8091,28.7733,28.7805,6600.0
2005-06-02 13:35:00,40.21,40.21,40.2,40.21,3150.0,28.7805,28.7805,28.7733,28.7805,3150.0
2005-06-02 13:40:00,40.21,40.21,40.13,40.13,6150.0,28.7805,28.7805,28.7232,28.7232,6150.0
2005-06-02 13:45:00,40.12,40.15,40.12,40.15,4200.0,28.7161,28.7375,28.7161,28.7375,4200.0
2005-06-02 13:50:00,40.15,40.19,40.15,40.16,4350.0,28.7375,28.7662,28.7375,28.7447,4350.0
2005-06-02 13:55:00,40.16,40.16,40.13,40.14,4650.0,28.7447,28.7447,28.7232,28.7304,4650.0
2005-06-02 14:00:00,40.14,40.18,40.14,40.17,3150.0,28.7304,28.759,28.7304,28.7519,3150.0
2005-06-02 14:05:00,40.17,40.18,40.12,40.15,8400.0,28.7519,28.759,28.7161,28.7375,8400.0
2005-06-02 14:10:00,40.15,40.16,40.14,40.15,4500.0,28.7375,28.7447,28.7304,28.7375,4500.0
2005-06-02 14:15:00,40.16,40.19,40.15,40.15,5700.0,28.7447,28.7662,28.7375,28.7375,5700.0
2005-06-02 14:20:00,40.17,40.19,40.17,40.19,1500.0,28.7519,28.7662,28.7519,28.7662,1500.0
2005-06-02 14:25:00,40.2,40.26,40.2,40.26,2400.0,28.7733,28.8163,28.7733,28.8163,2400.0
2005-06-02 14:30:00,40.26,40.28,40.26,40.27,2700.0,28.8163,28.8306,28.8163,28.8234,2700.0
2005-06-02 14:35:00,40.27,40.31,40.26,40.31,33300.0,28.8234,28.8521,28.8163,28.8521,33300.0
2005-06-02 14:40:00,40.32,40.34,40.29,40.31,85950.0,28.8592,28.8735,28.8378,28.8521,85950.0
2005-06-02 14:45:00,40.29,40.31,40.27,40.29,18750.0,28.8378,28.8521,28.8234,28.8378,18750.0
2005-06-02 14:50:00,40.31,40.41,40.29,40.39,167100.0,28.8521,28.9236,28.8378,28.9093,167100.0
2005-06-02 14:55:00,40.38,40.39,40.29,40.34,56250.0,28.9022,28.9093,28.8378,28.8735,56250.0
2005-06-02 15:00:00,40.35,40.41,40.35,40.4,24450.0,28.8807,28.9236,28.8807,28.9165,24450.0
2005-06-02 15:05:00,40.4,40.41,40.36,40.37,16800.0,28.9165,28.9236,28.8879,28.895,16800.0
2005-06-02 15:10:00,40.36,40.44,40.35,40.43,25350.0,28.8879,28.9451,28.8807,28.938,25350.0
2005-06-02 15:15:00,40.43,40.45,40.4,40.43,16050.0,28.938,28.9523,28.9165,28.938,16050.0
2005-06-02 15:20:00,40.41,40.46,40.41,40.45,20400.0,28.9236,28.9594,28.9236,28.9523,20400.0
2005-06-02 15:25:00,40.46,40.51,40.46,40.5,32250.0,28.9594,28.9952,28.9594,28.9881,32250.0
2005-06-02 15:30:00,40.5,40.5,40.45,40.47,17850.0,28.9881,28.9881,28.9523,28.9666,17850.0
2005-06-02 15:35:00,40.48,40.53,40.47,40.53,18150.0,28.9737,29.0095,28.9666,29.0095,18150.0
2005-06-02 15:40:00,40.53,40.58,40.53,40.58,30600.0,29.0095,29.0453,29.0095,29.0453,30600.0
2005-06-02 15:45:00,40.59,40.59,40.49,40.51,17700.0,29.0525,29.0525,28.9809,28.9952,17700.0
2005-06-02 15:50:00,40.51,40.51,40.48,40.5,37500.0,28.9952,28.9952,28.9737,28.9881,37500.0
2005-06-02 15:55:00,40.5,40.53,40.5,40.5,23850.0,28.9881,29.0095,28.9881,28.9881,23850.0
2005-06-03 09:30:00,40.33,40.33,40.33,40.33,11850.0,28.8664,28.8664,28.8664,28.8664,11850.0
2005-06-03 09:35:00,40.29,40.29,40.17,40.27,14550.0,28.8378,28.8378,28.7519,28.8234,14550.0
2005-06-03 09:40:00,40.27,40.3,40.21,40.25,21150.0,28.8234,28.8449,28.7805,28.8091,21150.0
2005-06-03 09:45:00,40.26,40.33,40.25,40.26,15300.0,28.8163,28.8664,28.8091,28.8163,15300.0
2005-06-03 09:50:00,40.23,40.3,40.23,40.27,23250.0,28.7948,28.8449,28.7948,28.8234,23250.0
2005-06-03 09:55:00,40.27,40.29,40.19,40.22,14700.0,28.8234,28.8378,28.7662,28.7877,14700.0
2005-06-03 10:00:00,40.21,40.26,40.18,40.23,40650.0,28.7805,28.8163,28.759,28.7948,40650.0
2005-06-03 10:05:00,40.23,40.26,40.2,40.2,9600.0,28.7948,28.8163,28.7733,28.7733,9600.0
2005-06-03 10:10:00,40.18,40.23,40.17,40.19,12900.0,28.759,28.7948,28.7519,28.7662,12900.0
2005-06-03 10:15:00,40.19,40.23,40.17,40.22,6000.0,28.7662,28.7948,28.7519,28.7877,6000.0
2005-06-03 10:20:00,40.22,40.23,40.21,40.21,28200.0,28.7877,28.7948,28.7805,28.7805,28200.0
2005-06-03 10:25:00,40.21,40.22,40.19,40.2,14400.0,28.7805,28.7877,28.7662,28.7733,14400.0
2005-06-03 10:30:00,40.2,40.24,40.2,40.24,10050.0,28.7733,28.802,28.7733,28.802,10050.0
2005-06-03 10:35:00,40.25,40.27,40.22,40.25,13950.0,28.8091,28.8234,28.7877,28.8091,13950.0
2005-06-03 10:40:00,40.25,40.26,40.25,40.25,4050.0,28.8091,28.8163,28.8091,28.8091,4050.0
2005-06-03 10:45:00,40.25,40.26,40.25,40.25,4050.0,28.8091,28.8163,28.8091,28.8091,4050.0
2005-06-03 10:50:00,40.25,40.29,40.24,40.27,14700.0,28.8091,28.8378,28.802,28.8234,14700.0
2005-06-03 10:55:00,40.27,40.33,40.26,40.31,6150.0,28.8234,28.8664,28.8163,28.8521,6150.0
2005-06-03 11:00:00,40.29,40.34,40.29,40.33,2700.0,28.8378,28.8735,28.8378,28.8664,2700.0
2005-06-03 11:05:00,40.33,40.33,40.27,40.29,12150.0,28.8664,28.8664,28.8234,28.8378,12150.0
2005-06-03 11:10:00,40.31,40.31,40.3,40.3,1800.0,28.8521,28.8521,28.8449,28.8449,1800.0
2005-06-03 11:15:00,40.31,40.31,40.26,40.26,10050.0,28.8521,28.8521,28.8163,28.8163,10050.0
2005-06-03 11:20:00,40.25,40.27,40.25,40.26,5400.0,28.8091,28.8234,28.8091,28.8163,5400.0
2005-06-03 11:25:00,40.25,40.27,40.25,40.27,2400.0,28.8091,28.8234,28.8091,28.8234,2400.0
2005-06-03 11:30:00,40.27,40.27,40.21,40.21,6450.0,28.8234,28.8234,28.7805,28.7805,6450.0
2005-06-03 11:35:00,40.21,40.22,40.15,40.15,8700.0,28.7805,28.7877,28.7375,28.7375,8700.0
2005-06-03 11:40:00,40.14,40.19,40.13,40.17,4950.0,28.7304,28.7662,28.7232,28.7519,4950.0
2005-06-03 11:45:00,40.16,40.16,40.11,40.12,6300.0,28.7447,28.7447,28.7089,28.7161,6300.0
2005-06-03 11:50:00,40.11,40.13,40.07,40.07,9600.0,28.7089,28.7232,28.6803,28.6803,9600.0
2005-06-03 11:55:00,40.07,40.13,40.04,40.13,9300.0,28.6803,28.7232,28.6588,28.7232,9300.0
2005-06-03 12:00:00,40.13,40.14,40.11,40.14,5400.0,28.7232,28.7304,28.7089,28.7304,5400.0
2005-06-03 12:05:00,40.15,40.15,40.12,40.15,5400.0,28.7375,28.7375,28.7161,28.7375,5400.0
2005-06-03 12:10:00,40.15,40.15,40.09,40.13,11850.0,28.7375,28.7375,28.6946,28.7232,11850.0
2005-06-03 12:15:00,40.13,40.13,40.08,40.13,8100.0,28.7232,28.7232,28.6874,28.7232,8100.0
2005-06-03 12:20:00,40.13,40.15,40.13,40.15,2700.0,28.7232,28.7375,28.7232,28.7375,2700.0
2005-06-03 12:25:00,40.15,40.18,40.15,40.17,4950.0,28.7375,28.759,28.7375,28.7519,4950.0
2005-06-03 12:30:00,40.17,40.18,40.12,40.15,4650.0,28.7519,28.759,28.7161,28.7375,4650.0
2005-06-03 12:35:00,40.14,40.28,40.13,40.25,37650.0,28.7304,28.8306,28.7232,28.8091,37650.0
2005-06-03 12:40:00,40.24,40.25,40.24,40.25,7350.0,28.802,28.8091,28.802,28.8091,7350.0
2005-06-03 12:45:00,40.24,40.25,40.19,40.21,7650.0,28.802,28.8091,28.7662,28.7805,7650.0
2005-06-03 12:50:00,40.19,40.2,40.17,40.18,4050.0,28.7662,28.7733,28.7519,28.759,4050.0
2005-06-03 12:55:00,40.17,40.19,40.17,40.19,4050.0,28.7519,28.7662,28.7519,28.7662,4050.0
2005-06-03 13:00:00,40.21,40.21,40.15,40.16,4500.0,28.7805,28.7805,28.7375,28.7447,4500.0
2005-06-03 13:05:00,40.15,40.17,40.15,40.17,1200.0,28.7375,28.7519,28.7375,28.7519,1200.0
2005-06-03 13:10:00,40.18,40.21,40.16,40.16,5400.0,28.759,28.7805,28.7447,28.7447,5400.0
2005-06-03 13:15:00,40.16,40.17,40.14,40.17,5850.0,28.7447,28.7519,28.7304,28.7519,5850.0
2005-06-03 13:20:00,40.18,40.18,40.12,40.15,7350.0,28.759,28.759,28.7161,28.7375,7350.0
2005-06-03 13:25:00,40.15,40.17,40.1,40.17,12600.0,28.7375,28.7519,28.7018,28.7519,12600.0
2005-06-03 13:30:00,40.16,40.28,40.15,40.16,8850.0,28.7447,28.8306,28.7375,28.7447,8850.0
2005-06-03 13:35:00,40.17,40.17,40.13,40.15,5100.0,28.7519,28.7519,28.7232,28.7375,5100.0
2005-06-03 13:40:00,40.14,40.16,40.14,40.14,6900.0,28.7304,28.7447,28.7304,28.7304,6900.0
2005-06-03 13:45:00,40.15,40.17,40.11,40.11,16650.0,28.7375,28.7519,28.7089,28.7089,16650.0
2005-06-03 13:50:00,40.11,40.11,40.09,40.09,11850.0,28.7089,28.7089,28.6946,28.6946,11850.0
2005-06-03 13:55:00,40.09,40.11,40.08,40.1,2700.0,28.6946,28.7089,28.6874,28.7018,2700.0
2005-06-03 14:00:00,40.1,40.12,40.07,40.08,8250.0,28.7018,28.7161,28.6803,28.6874,8250.0
2005-06-03 14:05:00,40.07,40.09,40.07,40.09,15300.0,28.6803,28.6946,28.6803,28.6946,15300.0
2005-06-03 14:10:00,40.07,40.08,40.05,40.07,17100.0,28.6803,28.6874,28.666,28.6803,17100.0
2005-06-03 14:15:00,40.07,40.17,40.07,40.17,12150.0,28.6803,28.7519,28.6803,28.7519,12150.0
2005-06-03 14:20:00,40.17,40.17,40.15,40.16,4350.0,28.7519,28.7519,28.7375,28.7447,4350.0
2005-06-03 14:25:00,40.15,40.16,40.13,40.14,9600.0,28.7375,28.7447,28.7232,28.7304,9600.0
2005-06-03 14:30:00,40.13,40.15,40.1,40.15,7650.0,28.7232,28.7375,28.7018,28.7375,7650.0
2005-06-03 14:35:00,40.15,40.15,40.13,40.15,11700.0,28.7375,28.7375,28.7232,28.7375,11700.0
2005-06-03 14:40:00,40.15,40.19,40.15,40.17,10500.0,28.7375,28.7662,28.7375,28.7519,10500.0
2005-06-03 14:45:00,40.17,40.18,40.13,40.15,7350.0,28.7519,28.759,28.7232,28.7375,7350.0
2005-06-03 14:50:00,40.15,40.15,40.12,40.15,7800.0,28.7375,28.7375,28.7161,28.7375,7800.0
2005-06-03 14:55:00,40.15,40.21,40.15,40.21,7350.0,28.7375,28.7805,28.7375,28.7805,7350.0
2005-06-03 15:00:00,40.21,40.21,40.17,40.2,6900.0,28.7805,28.7805,28.7519,28.7733,6900.0
2005-06-03 15:05:00,40.2,40.27,40.2,40.23,8850.0,28.7733,28.8234,28.7733,28.7948,8850.0
2005-06-03 15:10:00,40.23,40.23,40.21,40.23,7650.0,28.7948,28.7948,28.7805,28.7948,7650.0
2005-06-03 15:15:00,40.22,40.22,40.18,40.19,11400.0,28.7877,28.7877,28.759,28.7662,11400.0
2005-06-03 15:20:00,40.2,40.21,40.17,40.17,13800.0,28.7733,28.7805,28.7519,28.7519,13800.0
2005-06-03 15:25:00,40.17,40.19,40.15,40.17,39450.0,28.7519,28.7662,28.7375,28.7519,39450.0
2005-06-03 15:30:00,40.17,40.23,40.17,40.2,14250.0,28.7519,28.7948,28.7519,28.7733,14250.0
2005-06-03 15:35:00,40.19,40.23,40.18,40.21,11400.0,28.7662,28.7948,28.759,28.7805,11400.0
2005-06-03 15:40:00,40.21,40.25,40.21,40.25,8100.0,28.7805,28.8091,28.7805,28.8091,8100.0
2005-06-03 15:45:00,40.25,40.29,40.25,40.29,5700.0,28.8091,28.8378,28.8091,28.8378,5700.0
2005-06-03 15:50:00,40.28,40.3,40.26,40.3,39750.0,28.8306,28.8449,28.8163,28.8449,39750.0
2005-06-03 15:55:00,40.31,40.33,40.28,40.29,50400.0,28.8521,28.8664,28.8306,28.8378,50400.0
2005-06-06 09:30:00,40.63,40.68,40.6,40.68,39150.0,29.0811,29.1169,29.0596,29.1169,39150.0
2005-06-06 09:35:00,40.67,40.83,40.62,40.62,50850.0,29.1097,29.2243,29.074,29.074,50850.0
2005-06-06 09:40:00,40.61,40.7,40.6,40.67,34200.0,29.0668,29.1312,29.0596,29.1097,34200.0
2005-06-06 09:45:00,40.67,40.8,40.67,40.79,43650.0,29.1097,29.2028,29.1097,29.1956,43650.0
2005-06-06 09:50:00,40.79,40.79,40.7,40.75,37950.0,29.1956,29.1956,29.1312,29.167,37950.0
2005-06-06 09:55:00,40.75,40.87,40.75,40.85,31800.0,29.167,29.2529,29.167,29.2386,31800.0
2005-06-06 10:00:00,40.84,40.87,40.81,40.85,24450.0,29.2314,29.2529,29.2099,29.2386,24450.0
2005-06-06 10:05:00,40.85,40.95,40.83,40.84,28500.0,29.2386,29.3102,29.2243,29.2314,28500.0
2005-06-06 10:10:00,40.84,41.01,40.84,41.01,26250.0,29.2314,29.3531,29.2314,29.3531,26250.0
2005-06-06 10:15:00,41.02,41.1,40.97,41.1,27150.0,29.3603,29.4175,29.3245,29.4175,27150.0
2005-06-06 10:20:00,41.1,41.15,41.07,41.15,34050.0,29.4175,29.4533,29.396,29.4533,34050.0
2005-06-06 10:25:00,41.14,41.2,41.11,41.11,28050.0,29.4461,29.4891,29.4247,29.4247,28050.0
2005-06-06 10:30:00,41.1,41.1,41.06,41.07,31500.0,29.4175,29.4175,29.3889,29.396,31500.0
2005-06-06 10:35:00,41.09,41.09,41.02,41.03,28650.0,29.4104,29.4104,29.3603,29.3674,28650.0
2005-06-06 10:40:00,41.02,41.07,40.99,41.06,25500.0,29.3603,29.396,29.3388,29.3889,25500.0
2005-06-06 10:45:00,41.05,41.11,41.03,41.06,13500.0,29.3817,29.4247,29.3674,29.3889,13500.0
2005-06-06 10:50:00,41.05,41.05,41.0,41.01,10800.0,29.3817,29.3817,29.3459,29.3531,10800.0
2005-06-06 10:55:00,40.99,41.01,40.95,40.97,15600.0,29.3388,29.3531,29.3102,29.3245,15600.0
2005-06-06 11:00:00,40.96,41.02,40.95,41.01,13950.0,29.3173,29.3603,29.3102,29.3531,13950.0
2005-06-06 11:05:00,41.03,41.09,41.03,41.07,6750.0,29.3674,29.4104,29.3674,29.396,6750.0
2005-06-06 11:10:00,41.05,41.14,41.05,41.14,14700.0,29.3817,29.4461,29.3817,29.4461,14700.0
2005-06-06 11:15:00,41.15,41.2,41.15,41.2,18900.0,29.4533,29.4891,29.4533,29.4891,18900.0
2005-06-06 11:20:00,41.21,41.25,41.21,41.24,11400.0,29.4962,29.5249,29.4962,29.5177,11400.0
2005-06-06 11:25:00,41.24,41.29,41.23,41.26,12300.0,29.5177,29.5535,29.5106,29.532,12300.0
2005-06-06 11:30:00,41.25,41.3,41.25,41.26,15450.0,29.5249,29.5607,29.5249,29.532,15450.0
2005-06-06 11:35:00,41.29,41.32,41.21,41.28,23700.0,29.5535,29.575,29.4962,29.5464,23700.0
2005-06-06 11:40:00,41.27,41.27,41.22,41.23,15450.0,29.5392,29.5392,29.5034,29.5106,15450.0
2005-06-06 11:45:00,41.23,41.27,41.21,41.25,26250.0,29.5106,29.5392,29.4962,29.5249,26250.0
2005-06-06 11:50:00,41.25,41.26,41.24,41.25,4800.0,29.5249,29.532,29.5177,29.5249,4800.0
2005-06-06 11:55:00,41.25,41.26,41.17,41.21,15150.0,29.5249,29.532,29.4676,29.4962,15150.0
2005-06-06 12:00:00,41.21,41.23,41.21,41.23,9150.0,29.4962,29.5106,29.4962,29.5106,9150.0
2005-06-06 12:05:00,41.23,41.23,41.16,41.16,24450.0,29.5106,29.5106,29.4605,29.4605,24450.0
2005-06-06 12:10:00,41.15,41.21,41.15,41.2,5700.0,29.4533,29.4962,29.4533,29.4891,5700.0
2005-06-06 12:15:00,41.19,41.23,41.19,41.23,16350.0,29.4819,29.5106,29.4819,29.5106,16350.0
2005-06-06 12:20:00,41.24,41.25,41.16,41.16,9000.0,29.5177,29.5249,29.4605,29.4605,9000.0
2005-06-06 12:25:00,41.17,41.17,41.11,41.14,6000.0,29.4676,29.4676,29.4247,29.4461,6000.0
2005-06-06 12:30:00,41.15,41.17,41.14,41.16,4800.0,29.4533,29.4676,29.4461,29.4605,4800.0
2005-06-06 12:35:00,41.16,41.23,41.16,41.22,9000.0,29.4605,29.5106,29.4605,29.5034,9000.0
2005-06-06 12:40:00,41.22,41.24,41.19,41.19,11250.0,29.5034,29.5177,29.4819,29.4819,11250.0
2005-06-06 12:45:00,41.19,41.19,41.13,41.15,10650.0,29.4819,29.4819,29.439,29.4533,10650.0
2005-06-06 12:50:00,41.15,41.15,41.1,41.13,9900.0,29.4533,29.4533,29.4175,29.439,9900.0
2005-06-06 12:55:00,41.11,41.16,41.11,41.15,6750.0,29.4247,29.4605,29.4247,29.4533,6750.0
2005-06-06 13:00:00,41.15,41.15,41.11,41.11,8400.0,29.4533,29.4533,29.4247,29.4247,8400.0
2005-06-06 13:05:00,41.1,41.14,41.07,41.14,23850.0,29.4175,29.4461,29.396,29.4461,23850.0
2005-06-06 13:10:00,41.14,41.15,41.13,41.14,12600.0,29.4461,29.4533,29.439,29.4461,12600.0
2005-06-06 13:15:00,41.13,41.13,41.08,41.09,14700.0,29.439,29.439,29.4032,29.4104,14700.0
2005-06-06 13:20:00,41.09,41.09,41.02,41.03,19950.0,29.4104,29.4104,29.3603,29.3674,19950.0
2005-06-06 13:25:00,41.03,41.04,40.98,41.0,14250.0,29.3674,29.3746,29.3316,29.3459,14250.0
2005-06-06 13:30:00,41.0,41.01,40.98,41.01,12750.0,29.3459,29.3531,29.3316,29.3531,12750.0
2005-06-06 13:35:00,41.01,41.02,41.01,41.02,6600.0,29.3531,29.3603,29.3531,29.3603,6600.0
2005-06-06 13:40:00,41.01,41.05,41.01,41.05,5550.0,29.3531,29.3817,29.3531,29.3817,5550.0
2005-06-06 13:45:00,41.05,41.11,41.05,41.11,11400.0,29.3817,29.4247,29.3817,29.4247,11400.0
2005-06-06 13:50:00,41.1,41.1,41.07,41.07,4800.0,29.4175,29.4175,29.396,29.396,4800.0
2005-06-06 13:55:00,41.1,41.11,41.07,41.11,5100.0,29.4175,29.4247,29.396,29.4247,5100.0
2005-06-06 14:00:00,41.09,41.09,41.03,41.04,10800.0,29.4104,29.4104,29.3674,29.3746,10800.0
2005-06-06 14:05:00,41.05,41.14,41.05,41.11,12600.0,29.3817,29.4461,29.3817,29.4247,12600.0
2005-06-06 14:10:00,41.11,41.2,41.09,41.15,21900.0,29.4247,29.4891,29.4104,29.4533,21900.0
2005-06-06 14:15:00,41.15,41.15,41.11,41.12,8100.0,29.4533,29.4533,29.4247,29.4318,8100.0
2005-06-06 14:20:00,41.13,41.15,41.11,41.11,5400.0,29.439,29.4533,29.4247,29.4247,5400.0
2005-06-06 14:25:00,41.13,41.15,41.09,41.11,5550.0,29.439,29.4533,29.4104,29.4247,5550.0
2005-06-06 14:30:00,41.12,41.13,41.09,41.13,4200.0,29.4318,29.439,29.4104,29.439,4200.0
2005-06-06 14:35:00,41.13,41.15,41.11,41.11,4500.0,29.439,29.4533,29.4247,29.4247,4500.0
2005-06-06 14:40:00,41.1,41.1,41.05,41.07,3750.0,29.4175,29.4175,29.3817,29.396,3750.0
2005-06-06 14:45:00,41.07,41.09,41.01,41.01,9600.0,29.396,29.4104,29.3531,29.3531,9600.0
2005-06-06 14:50:00,41.01,41.04,41.01,41.04,6300.0,29.3531,29.3746,29.3531,29.3746,6300.0
2005-06-06 14:55:00,41.04,41.05,41.02,41.02,3600.0,29.3746,29.3817,29.3603,29.3603,3600.0
2005-06-06 15:00:00,41.01,41.03,41.01,41.01,10050.0,29.3531,29.3674,29.3531,29.3531,10050.0
2005-06-06 15:05:00,41.0,41.0,40.9,40.94,13950.0,29.3459,29.3459,29.2744,29.303,13950.0
2005-06-06 15:10:00,40.93,40.97,40.93,40.93,7950.0,29.2958,29.3245,29.2958,29.2958,7950.0
2005-06-06 15:15:00,40.94,40.98,40.94,40.97,16800.0,29.303,29.3316,29.303,29.3245,16800.0
2005-06-06 15:20:00,40.97,41.01,40.96,41.0,12600.0,29.3245,29.3531,29.3173,29.3459,12600.0
2005-06-06 15:25:00,40.99,40.99,40.97,40.97,12000.0,29.3388,29.3388,29.3245,29.3245,12000.0
2005-06-06 15:30:00,40.97,41.03,40.96,41.0,20700.0,29.3245,29.3674,29.3173,29.3459,20700.0
2005-06-06 15:35:00,41.01,41.08,40.99,41.01,10650.0,29.3531,29.4032,29.3388,29.3531,10650.0
2005-06-06 15:40:00,41.03,41.04,40.97,40.97,6000.0,29.3674,29.3746,29.3245,29.3245,6000.0
2005-06-06 15:45:00,40.97,41.05,40.96,41.03,11250.0,29.3245,29.3817,29.3173,29.3674,11250.0
2005-06-06 15:50:00,41.02,41.05,41.02,41.03,22800.0,29.3603,29.3817,29.3603,29.3674,22800.0
2005-06-06 15:55:00,41.03,41.05,41.01,41.01,27300.0,29.3674,29.3817,29.3531,29.3531,27300.0
2005-06-07 09:30:00,41.05,41.07,41.01,41.01,20100.0,29.3817,29.396,29.3531,29.3531,20100.0
2005-06-07 09:35:00,41.01,41.23,40.99,41.23,12000.0,29.3531,29.5106,29.3388,29.5106,12000.0
2005-06-07 09:40:00,41.23,41.25,41.19,41.19,11400.0,29.5106,29.5249,29.4819,29.4819,11400.0
2005-06-07 09:45:00,41.19,41.45,41.19,41.45,14100.0,29.4819,29.668,29.4819,29.668,14100.0
2005-06-07 09:50:00,41.43,41.6,41.41,41.53,45000.0,29.6537,29.7754,29.6394,29.7253,45000.0
2005-06-07 09:55:00,41.54,41.61,41.53,41.6,61650.0,29.7324,29.7826,29.7253,29.7754,61650.0
2005-06-07 10:00:00,41.6,41.6,41.54,41.55,28050.0,29.7754,29.7754,29.7324,29.7396,28050.0
2005-06-07 10:05:00,41.56,41.63,41.53,41.61,22650.0,29.7468,29.7969,29.7253,29.7826,22650.0
2005-06-07 10:10:00,41.61,41.8,41.61,41.8,33000.0,29.7826,29.9185,29.7826,29.9185,33000.0
2005-06-07 10:15:00,41.79,41.93,41.77,41.91,39450.0,29.9114,30.0116,29.8971,29.9973,39450.0
2005-06-07 10:20:00,41.91,41.91,41.78,41.85,19050.0,29.9973,29.9973,29.9042,29.9543,19050.0
2005-06-07 10:25:00,41.85,41.97,41.85,41.96,9000.0,29.9543,30.0402,29.9543,30.0331,9000.0
2005-06-07 10:30:00,41.96,41.99,41.85,41.85,16050.0,30.0331,30.0545,29.9543,29.9543,16050.0
2005-06-07 10:35:00,41.84,41.85,41.81,41.84,12150.0,29.9472,29.9543,29.9257,29.9472,12150.0
2005-06-07 10:40:00,41.84,41.84,41.77,41.77,13800.0,29.9472,29.9472,29.8971,29.8971,13800.0
2005-06-07 10:45:00,41.77,41.77,41.71,41.71,14400.0,29.8971,29.8971,29.8541,29.8541,14400.0
2005-06-07 10:50:00,41.71,41.71,41.68,41.68,16350.0,29.8541,29.8541,29.8327,29.8327,16350.0
2005-06-07 10:55:00,41.68,41.69,41.64,41.64,27300.0,29.8327,29.8398,29.804,29.804,27300.0
2005-06-07 11:00:00,41.65,41.65,41.58,41.58,18450.0,29.8112,29.8112,29.7611,29.7611,18450.0
2005-06-07 11:05:00,41.59,41.63,41.57,41.58,24300.0,29.7682,29.7969,29.7539,29.7611,24300.0
2005-06-07 11:10:00,41.59,41.61,41.57,41.57,11850.0,29.7682,29.7826,29.7539,29.7539,11850.0
2005-06-07 11:15:00,41.57,41.59,41.55,41.57,7350.0,29.7539,29.7682,29.7396,29.7539,7350.0
2005-06-07 11:20:00,41.57,41.59,41.57,41.58,6150.0,29.7539,29.7682,29.7539,29.7611,6150.0
2005-06-07 11:25:00,41.59,41.61,41.59,41.61,8550.0,29.7682,29.7826,29.7682,29.7826,8550.0
2005-06-07 11:30:00,41.62,41.73,41.62,41.69,21900.0,29.7897,29.8684,29.7897,29.8398,21900.0
2005-06-07 11:35:00,41.7,41.73,41.7,41.72,11100.0,29.847,29.8684,29.847,29.8613,11100.0
2005-06-07 11:40:00,41.73,41.73,41.67,41.67,10200.0,29.8684,29.8684,29.8255,29.8255,10200.0
2005-06-07 11:45:00,41.67,41.73,41.66,41.73,11550.0,29.8255,29.8684,29.8183,29.8684,11550.0
2005-06-07 11:50:00,41.72,41.77,41.72,41.76,9750.0,29.8613,29.8971,29.8613,29.8899,9750.0
2005-06-07 11:55:00,41.77,41.77,41.69,41.73,12600.0,29.8971,29.8971,29.8398,29.8684,12600.0
2005-06-07 12:00:00,41.73,41.75,41.66,41.66,7350.0,29.8684,29.8828,29.8183,29.8183,7350.0
2005-06-07 12:05:00,41.66,41.73,41.66,41.71,6450.0,29.8183,29.8684,29.8183,29.8541,6450.0
2005-06-07 12:10:00,41.72,41.73,41.69,41.73,5850.0,29.8613,29.8684,29.8398,29.8684,5850.0
2005-06-07 12:15:00,41.73,41.73,41.69,41.69,5400.0,29.8684,29.8684,29.8398,29.8398,5400.0
2005-06-07 12:20:00,41.69,41.69,41.68,41.68,3450.0,29.8398,29.8398,29.8327,29.8327,3450.0
2005-06-07 12:25:00,41.68,41.72,41.67,41.71,2550.0,29.8327,29.8613,29.8255,29.8541,2550.0
2005-06-07 12:30:00,41.71,41.73,41.71,41.71,9000.0,29.8541,29.8684,29.8541,29.8541,9000.0
2005-06-07 12:35:00,41.7,41.71,41.69,41.71,4500.0,29.847,29.8541,29.8398,29.8541,4500.0
2005-06-07 12:40:00,41.69,41.71,41.69,41.7,4950.0,29.8398,29.8541,29.8398,29.847,4950.0
2005-06-07 12:45:00,41.7,41.72,41.69,41.72,12150.0,29.847,29.8613,29.8398,29.8613,12150.0
2005-06-07 12:50:00,41.71,41.73,41.71,41.72,3450.0,29.8541,29.8684,29.8541,29.8613,3450.0
2005-06-07 12:55:00,41.72,41.74,41.71,41.74,10500.0,29.8613,29.8756,29.8541,29.8756,10500.0
2005-06-07 13:00:00,41.73,41.75,41.72,41.73,6000.0,29.8684,29.8828,29.8613,29.8684,6000.0
2005-06-07 13:05:00,41.73,41.73,41.71,41.71,4200.0,29.8684,29.8684,29.8541,29.8541,4200.0
2005-06-07 13:10:00,41.72,41.73,41.71,41.73,6300.0,29.8613,29.8684,29.8541,29.8684,6300.0
2005-06-07 13:15:00,41.73,41.73,41.71,41.73,6000.0,29.8684,29.8684,29.8541,29.8684,6000.0
2005-06-07 13:20:00,41.73,41.73,41.69,41.69,9600.0,29.8684,29.8684,29.8398,29.8398,9600.0
2005-06-07 13:25:00,41.69,41.71,41.67,41.68,6900.0,29.8398,29.8541,29.8255,29.8327,6900.0
2005-06-07 13:30:00,41.69,41.71,41.67,41.7,16350.0,29.8398,29.8541,29.8255,29.847,16350.0
2005-06-07 13:35:00,41.7,41.74,41.69,41.71,12600.0,29.847,29.8756,29.8398,29.8541,12600.0
2005-06-07 13:40:00,41.71,41.71,41.67,41.7,7050.0,29.8541,29.8541,29.8255,29.847,7050.0
2005-06-07 13:45:00,41.71,41.72,41.69,41.69,4350.0,29.8541,29.8613,29.8398,29.8398,4350.0
2005-06-07 13:50:00,41.67,41.68,41.66,41.67,16200.0,29.8255,29.8327,29.8183,29.8255,16200.0
2005-06-07 13:55:00,41.67,41.67,41.64,41.65,6450.0,29.8255,29.8255,29.804,29.8112,6450.0
2005-06-07 14:00:00,41.64,41.64,41.58,41.58,11100.0,29.804,29.804,29.7611,29.7611,11100.0
2005-06-07 14:05:00,41.6,41.67,41.57,41.57,7350.0,29.7754,29.8255,29.7539,29.7539,7350.0
2005-06-07 14:10:00,41.57,41.57,41.41,41.42,11250.0,29.7539,29.7539,29.6394,29.6466,11250.0
2005-06-07 14:15:00,41.42,41.55,41.42,41.55,12300.0,29.6466,29.7396,29.6466,29.7396,12300.0
2005-06-07 14:20:00,41.56,41.57,41.49,41.51,12750.0,29.7468,29.7539,29.6967,29.711,12750.0
2005-06-07 14:25:00,41.53,41.55,41.47,41.47,10050.0,29.7253,29.7396,29.6823,29.6823,10050.0
2005-06-07 14:30:00,41.48,41.51,41.47,41.49,5400.0,29.6895,29.711,29.6823,29.6967,5400.0
2005-06-07 14:35:00,41.47,41.61,41.47,41.59,9900.0,29.6823,29.7826,29.6823,29.7682,9900.0
2005-06-07 14:40:00,41.59,41.59,41.52,41.55,10800.0,29.7682,29.7682,29.7181,29.7396,10800.0
2005-06-07 14:45:00,41.55,41.59,41.53,41.59,4800.0,29.7396,29.7682,29.7253,29.7682,4800.0
2005-06-07 14:50:00,41.58,41.59,41.55,41.58,8700.0,29.7611,29.7682,29.7396,29.7611,8700.0
2005-06-07 14:55:00,41.59,41.59,41.55,41.56,9450.0,29.7682,29.7682,29.7396,29.7468,9450.0
2005-06-07 15:00:00,41.56,41.57,41.45,41.47,18300.0,29.7468,29.7539,29.668,29.6823,18300.0
2005-06-07 15:05:00,41.45,41.48,41.44,41.45,7200.0,29.668,29.6895,29.6609,29.668,7200.0
2005-06-07 15:10:00,41.47,41.51,41.47,41.51,12450.0,29.6823,29.711,29.6823,29.711,12450.0
2005-06-07 15:15:00,41.53,41.58,41.53,41.57,31050.0,29.7253,29.7611,29.7253,29.7539,31050.0
2005-06-07 15:20:00,41.56,41.62,41.55,41.58,21600.0,29.7468,29.7897,29.7396,29.7611,21600.0
2005-06-07 15:25:00,41.57,41.57,41.53,41.53,21750.0,29.7539,29.7539,29.7253,29.7253,21750.0
2005-06-07 15:30:00,41.53,41.53,41.45,41.5,23850.0,29.7253,29.7253,29.668,29.7038,23850.0
2005-06-07 15:35:00,41.5,41.51,41.48,41.5,18150.0,29.7038,29.711,29.6895,29.7038,18150.0
2005-06-07 15:40:00,41.5,41.51,41.48,41.48,35400.0,29.7038,29.711,29.6895,29.6895,35400.0
2005-06-07 15:45:00,41.49,41.53,41.47,41.5,23100.0,29.6967,29.7253,29.6823,29.7038,23100.0
2005-06-07 15:50:00,41.5,41.51,41.44,41.47,16500.0,29.7038,29.711,29.6609,29.6823,16500.0
2005-06-07 15:55:00,41.47,41.49,41.47,41.48,18300.0,29.6823,29.6967,29.6823,29.6895,18300.0
2005-06-08 09:30:00,41.56,41.7,41.53,41.7,25950.0,29.7468,29.847,29.7253,29.847,25950.0
2005-06-08 09:35:00,41.7,41.73,41.53,41.53,16950.0,29.847,29.8684,29.7253,29.7253,16950.0
2005-06-08 09:40:00,41.5,41.53,41.42,41.51,13350.0,29.7038,29.7253,29.6466,29.711,13350.0
2005-06-08 09:45:00,41.52,41.64,41.51,41.59,17250.0,29.7181,29.804,29.711,29.7682,17250.0
2005-06-08 09:50:00,41.58,41.63,41.53,41.63,7650.0,29.7611,29.7969,29.7253,29.7969,7650.0
2005-06-08 09:55:00,41.59,41.6,41.47,41.49,12000.0,29.7682,29.7754,29.6823,29.6967,12000.0
2005-06-08 10:00:00,41.5,41.5,41.41,41.49,18000.0,29.7038,29.7038,29.6394,29.6967,18000.0
2005-06-08 10:05:00,41.48,41.54,41.47,41.49,13200.0,29.6895,29.7324,29.6823,29.6967,13200.0
2005-06-08 10:10:00,41.48,41.49,41.43,41.45,13350.0,29.6895,29.6967,29.6537,29.668,13350.0
2005-06-08 10:15:00,41.43,41.47,41.39,41.4,10950.0,29.6537,29.6823,29.6251,29.6322,10950.0
2005-06-08 10:20:00,41.41,41.49,41.4,41.45,14250.0,29.6394,29.6967,29.6322,29.668,14250.0
2005-06-08 10:25:00,41.46,41.47,41.43,41.45,11400.0,29.6752,29.6823,29.6537,29.668,11400.0
2005-06-08 10:30:00,41.41,41.41,41.33,41.35,14100.0,29.6394,29.6394,29.5821,29.5965,14100.0
2005-06-08 10:35:00,41.35,41.37,41.32,41.37,19950.0,29.5965,29.6108,29.575,29.6108,19950.0
2005-06-08 10:40:00,41.37,41.37,41.33,41.33,14250.0,29.6108,29.6108,29.5821,29.5821,14250.0
2005-06-08 10:45:00,41.33,41.38,41.32,41.32,26550.0,29.5821,29.6179,29.575,29.575,26550.0
2005-06-08 10:50:00,41.31,41.31,41.28,41.29,25050.0,29.5678,29.5678,29.5464,29.5535,25050.0
2005-06-08 10:55:00,41.29,41.37,41.29,41.37,6300.0,29.5535,29.6108,29.5535,29.6108,6300.0
2005-06-08 11:00:00,41.36,41.36,41.3,41.31,4950.0,29.6036,29.6036,29.5607,29.5678,4950.0
2005-06-08 11:05:00,41.3,41.3,41.27,41.27,6450.0,29.5607,29.5607,29.5392,29.5392,6450.0
2005-06-08 11:10:00,41.27,41.36,41.27,41.35,5100.0,29.5392,29.6036,29.5392,29.5965,5100.0
2005-06-08 11:15:00,41.35,41.37,41.33,41.37,4500.0,29.5965,29.6108,29.5821,29.6108,4500.0
2005-06-08 11:20:00,41.35,41.35,41.33,41.33,3300.0,29.5965,29.5965,29.5821,29.5821,3300.0
2005-06-08 11:25:00,41.33,41.42,41.33,41.42,3000.0,29.5821,29.6466,29.5821,29.6466,3000.0
2005-06-08 11:30:00,41.42,41.43,41.37,41.37,4350.0,29.6466,29.6537,29.6108,29.6108,4350.0
2005-06-08 11:35:00,41.33,41.33,41.3,41.3,2550.0,29.5821,29.5821,29.5607,29.5607,2550.0
2005-06-08 11:40:00,41.3,41.3,41.28,41.29,2850.0,29.5607,29.5607,29.5464,29.5535,2850.0
2005-06-08 11:45:00,41.28,41.29,41.23,41.23,10050.0,29.5464,29.5535,29.5106,29.5106,10050.0
2005-06-08 11:50:00,41.23,41.23,41.21,41.23,4050.0,29.5106,29.5106,29.4962,29.5106,4050.0
2005-06-08 11:55:00,41.23,41.28,41.21,41.27,7950.0,29.5106,29.5464,29.4962,29.5392,7950.0
2005-06-08 12:00:00,41.27,41.29,41.24,41.26,4050.0,29.5392,29.5535,29.5177,29.532,4050.0
2005-06-08 12:05:00,41.27,41.35,41.26,41.35,7800.0,29.5392,29.5965,29.532,29.5965,7800.0
2005-06-08 12:10:00,41.33,41.37,41.29,41.35,3750.0,29.5821,29.6108,29.5535,29.5965,3750.0
2005-06-08 12:15:00,41.37,41.37,41.29,41.31,3450.0,29.6108,29.6108,29.5535,29.5678,3450.0
2005-06-08 12:20:00,41.3,41.41,41.3,41.41,4800.0,29.5607,29.6394,29.5607,29.6394,4800.0
2005-06-08 12:25:00,41.41,41.43,41.41,41.43,8100.0,29.6394,29.6537,29.6394,29.6537,8100.0
2005-06-08 12:30:00,41.43,41.43,41.39,41.39,6150.0,29.6537,29.6537,29.6251,29.6251,6150.0
2005-06-08 12:35:00,41.4,41.48,41.4,41.48,5550.0,29.6322,29.6895,29.6322,29.6895,5550.0
2005-06-08 12:40:00,41.48,41.5,41.48,41.49,5100.0,29.6895,29.7038,29.6895,29.6967,5100.0
2005-06-08 12:45:00,41.49,41.49,41.49,41.49,1500.0,29.6967,29.6967,29.6967,29.6967,1500.0
2005-06-08 12:50:00,41.51,41.52,41.5,41.51,7800.0,29.711,29.7181,29.7038,29.711,7800.0
2005-06-08 12:55:00,41.51,41.51,41.46,41.47,4800.0,29.711,29.711,29.6752,29.6823,4800.0
2005-06-08 13:00:00,41.47,41.48,41.4,41.48,10650.0,29.6823,29.6895,29.6322,29.6895,10650.0
2005-06-08 13:05:00,41.49,41.49,41.47,41.48,3150.0,29.6967,29.6967,29.6823,29.6895,3150.0
2005-06-08 13:10:00,41.48,41.48,41.41,41.45,7800.0,29.6895,29.6895,29.6394,29.668,7800.0
2005-06-08 13:15:00,41.45,41.45,41.43,41.44,2700.0,29.668,29.668,29.6537,29.6609,2700.0
2005-06-08 13:20:00,41.45,41.45,41.42,41.44,4950.0,29.668,29.668,29.6466,29.6609,4950.0
2005-06-08 13:25:00,41.44,41.44,41.39,41.39,4650.0,29.6609,29.6609,29.6251,29.6251,4650.0
2005-06-08 13:30:00,41.4,41.41,41.37,41.37,9150.0,29.6322,29.6394,29.6108,29.6108,9150.0
2005-06-08 13:35:00,41.37,41.43,41.37,41.41,5550.0,29.6108,29.6537,29.6108,29.6394,5550.0
2005-06-08 13:40:00,41.42,41.43,41.41,41.43,2250.0,29.6466,29.6537,29.6394,29.6537,2250.0
2005-06-08 13:45:00,41.43,41.43,41.35,41.35,6150.0,29.6537,29.6537,29.5965,29.5965,6150.0
2005-06-08 13:50:00,41.35,41.37,41.29,41.32,10650.0,29.5965,29.6108,29.5535,29.575,10650.0
2005-06-08 13:55:00,41.32,41.35,41.29,41.35,10350.0,29.575,29.5965,29.5535,29.5965,10350.0
2005-06-08 14:00:00,41.34,41.34,41.31,41.31,16350.0,29.5893,29.5893,29.5678,29.5678,16350.0
2005-06-08 14:05:00,41.29,41.34,41.27,41.3,24000.0,29.5535,29.5893,29.5392,29.5607,24000.0
2005-06-08 14:10:00,41.29,41.33,41.25,41.33,20850.0,29.5535,29.5821,29.5249,29.5821,20850.0
2005-06-08 14:15:00,41.31,41.34,41.31,41.31,16500.0,29.5678,29.5893,29.5678,29.5678,16500.0
2005-06-08 14:20:00,41.31,41.33,41.3,41.32,12300.0,29.5678,29.5821,29.5607,29.575,12300.0
2005-06-08 14:25:00,41.31,41.32,41.28,41.29,8400.0,29.5678,29.575,29.5464,29.5535,8400.0
2005-06-08 14:30:00,41.29,41.33,41.26,41.33,9450.0,29.5535,29.5821,29.532,29.5821,9450.0
2005-06-08 14:35:00,41.33,41.35,41.31,41.35,14100.0,29.5821,29.5965,29.5678,29.5965,14100.0
2005-06-08 14:40:00,41.34,41.39,41.34,41.34,7050.0,29.5893,29.6251,29.5893,29.5893,7050.0
2005-06-08 14:45:00,41.34,41.34,41.29,41.31,15000.0,29.5893,29.5893,29.5535,29.5678,15000.0
2005-06-08 14:50:00,41.31,41.33,41.27,41.29,13650.0,29.5678,29.5821,29.5392,29.5535,13650.0
2005-06-08 14:55:00,41.26,41.26,41.23,41.24,9300.0,29.532,29.532,29.5106,29.5177,9300.0
2005-06-08 15:00:00,41.24,41.25,41.17,41.17,13950.0,29.5177,29.5249,29.4676,29.4676,13950.0
2005-06-08 15:05:00,41.17,41.21,41.17,41.19,13200.0,29.4676,29.4962,29.4676,29.4819,13200.0
2005-06-08 15:10:00,41.18,41.26,41.18,41.23,11700.0,29.4748,29.532,29.4748,29.5106,11700.0
2005-06-08 15:15:00,41.21,41.23,41.19,41.19,10500.0,29.4962,29.5106,29.4819,29.4819,10500.0
2005-06-08 15:20:00,41.17,41.2,41.15,41.19,14850.0,29.4676,29.4891,29.4533,29.4819,14850.0
2005-06-08 15:25:00,41.18,41.21,41.18,41.2,5850.0,29.4748,29.4962,29.4748,29.4891,5850.0
2005-06-08 15:30:00,41.2,41.21,41.17,41.17,11100.0,29.4891,29.4962,29.4676,29.4676,11100.0
2005-06-08 15:35:00,41.17,41.19,41.11,41.17,22200.0,29.4676,29.4819,29.4247,29.4676,22200.0
2005-06-08 15:40:00,41.2,41.26,41.2,41.24,28650.0,29.4891,29.532,29.4891,29.5177,28650.0
2005-06-08 15:45:00,41.21,41.28,41.19,41.28,29850.0,29.4962,29.5464,29.4819,29.5464,29850.0
2005-06-08 15:50:00,41.29,41.31,41.25,41.27,17850.0,29.5535,29.5678,29.5249,29.5392,17850.0
2005-06-08 15:55:00,41.28,41.29,41.25,41.27,38250.0,29.5464,29.5535,29.5249,29.5392,38250.0
2005-06-09 09:30:00,41.15,41.21,41.12,41.16,18900.0,29.4533,29.4962,29.4318,29.4605,18900.0
2005-06-09 09:35:00,41.11,41.13,41.11,41.11,42450.0,29.4247,29.439,29.4247,29.4247,42450.0
2005-06-09 09:40:00,41.11,41.11,40.93,40.95,13200.0,29.4247,29.4247,29.2958,29.3102,13200.0
2005-06-09 09:45:00,40.95,41.07,40.95,41.07,7200.0,29.3102,29.396,29.3102,29.396,7200.0
2005-06-09 09:50:00,41.03,41.03,40.98,41.0,7800.0,29.3674,29.3674,29.3316,29.3459,7800.0
2005-06-09 09:55:00,41.0,41.0,40.81,40.81,53250.0,29.3459,29.3459,29.2099,29.2099,53250.0
2005-06-09 10:00:00,40.81,40.87,40.67,40.77,64050.0,29.2099,29.2529,29.1097,29.1813,64050.0
2005-06-09 10:05:00,40.75,40.79,40.73,40.76,24300.0,29.167,29.1956,29.1527,29.1742,24300.0
2005-06-09 10:10:00,40.75,40.76,40.57,40.59,22200.0,29.167,29.1742,29.0382,29.0525,22200.0
2005-06-09 10:15:00,40.59,40.67,40.51,40.51,16350.0,29.0525,29.1097,28.9952,28.9952,16350.0
2005-06-09 10:20:00,40.49,40.6,40.49,40.51,18750.0,28.9809,29.0596,28.9809,28.9952,18750.0
2005-06-09 10:25:00,40.53,40.54,40.49,40.51,21450.0,29.0095,29.0167,28.9809,28.9952,21450.0
2005-06-09 10:30:00,40.49,40.53,40.47,40.51,25800.0,28.9809,29.0095,28.9666,28.9952,25800.0
2005-06-09 10:35:00,40.51,40.53,40.47,40.49,11700.0,28.9952,29.0095,28.9666,28.9809,11700.0
2005-06-09 10:40:00,40.5,40.53,40.49,40.51,9900.0,28.9881,29.0095,28.9809,28.9952,9900.0
2005-06-09 10:45:00,40.49,40.58,40.49,40.57,23550.0,28.9809,29.0453,28.9809,29.0382,23550.0
2005-06-09 10:50:00,40.57,40.63,40.56,40.63,12300.0,29.0382,29.0811,29.031,29.0811,12300.0
2005-06-09 10:55:00,40.63,40.63,40.59,40.59,33600.0,29.0811,29.0811,29.0525,29.0525,33600.0
2005-06-09 11:00:00,40.6,40.61,40.59,40.59,8550.0,29.0596,29.0668,29.0525,29.0525,8550.0
2005-06-09 11:05:00,40.58,40.63,40.58,40.63,11100.0,29.0453,29.0811,29.0453,29.0811,11100.0
2005-06-09 11:10:00,40.61,40.61,40.57,40.59,6450.0,29.0668,29.0668,29.0382,29.0525,6450.0
2005-06-09 11:15:00,40.59,40.65,40.59,40.63,5250.0,29.0525,29.0954,29.0525,29.0811,5250.0
2005-06-09 11:20:00,40.65,40.65,40.63,40.65,5250.0,29.0954,29.0954,29.0811,29.0954,5250.0
2005-06-09 11:25:00,40.65,40.65,40.61,40.61,6750.0,29.0954,29.0954,29.0668,29.0668,6750.0
2005-06-09 11:30:00,40.6,40.67,40.6,40.67,8250.0,29.0596,29.1097,29.0596,29.1097,8250.0
2005-06-09 11:35:00,40.67,40.73,40.65,40.67,23700.0,29.1097,29.1527,29.0954,29.1097,23700.0
2005-06-09 11:40:00,40.67,40.67,40.65,40.66,48450.0,29.1097,29.1097,29.0954,29.1026,48450.0
2005-06-09 11:45:00,40.67,40.67,40.61,40.61,7650.0,29.1097,29.1097,29.0668,29.0668,7650.0
2005-06-09 11:50:00,40.61,40.67,40.58,40.67,11700.0,29.0668,29.1097,29.0453,29.1097,11700.0
2005-06-09 11:55:00,40.66,40.67,40.59,40.61,7350.0,29.1026,29.1097,29.0525,29.0668,7350.0
2005-06-09 12:00:00,40.61,40.65,40.6,40.6,6600.0,29.0668,29.0954,29.0596,29.0596,6600.0
2005-06-09 12:05:00,40.57,40.58,40.52,40.56,5550.0,29.0382,29.0453,29.0024,29.031,5550.0
2005-06-09 12:10:00,40.58,40.62,40.57,40.62,7650.0,29.0453,29.074,29.0382,29.074,7650.0
2005-06-09 12:15:00,40.65,40.65,40.53,40.57,5550.0,29.0954,29.0954,29.0095,29.0382,5550.0
2005-06-09 12:20:00,40.6,40.65,40.59,40.6,4650.0,29.0596,29.0954,29.0525,29.0596,4650.0
2005-06-09 12:25:00,40.61,40.65,40.61,40.65,7650.0,29.0668,29.0954,29.0668,29.0954,7650.0
2005-06-09 12:30:00,40.65,40.66,40.64,40.66,10050.0,29.0954,29.1026,29.0883,29.1026,10050.0
2005-06-09 12:35:00,40.66,40.66,40.63,40.63,3750.0,29.1026,29.1026,29.0811,29.0811,3750.0
2005-06-09 12:40:00,40.64,40.65,40.63,40.65,3300.0,29.0883,29.0954,29.0811,29.0954,3300.0
2005-06-09 12:45:00,40.67,40.67,40.66,40.67,83100.0,29.1097,29.1097,29.1026,29.1097,83100.0
2005-06-09 12:50:00,40.67,40.7,40.67,40.7,80550.0,29.1097,29.1312,29.1097,29.1312,80550.0
2005-06-09 12:55:00,40.7,40.77,40.7,40.76,7050.0,29.1312,29.1813,29.1312,29.1742,7050.0
2005-06-09 13:00:00,40.75,40.77,40.68,40.73,81750.0,29.167,29.1813,29.1169,29.1527,81750.0
2005-06-09 13:05:00,40.72,40.73,40.72,40.73,3750.0,29.1455,29.1527,29.1455,29.1527,3750.0
2005-06-09 13:10:00,40.73,40.76,40.72,40.73,26400.0,29.1527,29.1742,29.1455,29.1527,26400.0
2005-06-09 13:15:00,40.73,40.73,40.68,40.68,9000.0,29.1527,29.1527,29.1169,29.1169,9000.0
2005-06-09 13:20:00,40.68,40.7,40.68,40.7,88050.0,29.1169,29.1312,29.1169,29.1312,88050.0
2005-06-09 13:25:00,40.7,40.7,40.69,40.7,7650.0,29.1312,29.1312,29.1241,29.1312,7650.0
2005-06-09 13:30:00,40.69,40.7,40.69,40.69,11850.0,29.1241,29.1312,29.1241,29.1241,11850.0
2005-06-09 13:35:00,40.69,40.7,40.68,40.68,5850.0,29.1241,29.1312,29.1169,29.1169,5850.0
2005-06-09 13:40:00,40.68,40.69,40.67,40.67,6150.0,29.1169,29.1241,29.1097,29.1097,6150.0
2005-06-09 13:45:00,40.67,40.67,40.65,40.65,5100.0,29.1097,29.1097,29.0954,29.0954,5100.0
2005-06-09 13:50:00,40.65,40.65,40.6,40.62,6000.0,29.0954,29.0954,29.0596,29.074,6000.0
2005-06-09 13:55:00,40.62,40.67,40.61,40.66,32250.0,29.074,29.1097,29.0668,29.1026,32250.0
2005-06-09 14:00:00,40.67,40.67,40.66,40.66,73050.0,29.1097,29.1097,29.1026,29.1026,73050.0
2005-06-09 14:05:00,40.66,40.68,40.61,40.61,10800.0,29.1026,29.1169,29.0668,29.0668,10800.0
2005-06-09 14:10:00,40.62,40.64,40.58,40.61,7500.0,29.074,29.0883,29.0453,29.0668,7500.0
2005-06-09 14:15:00,40.61,40.61,40.57,40.59,5850.0,29.0668,29.0668,29.0382,29.0525,5850.0
2005-06-09 14:20:00,40.59,40.62,40.58,40.59,30300.0,29.0525,29.074,29.0453,29.0525,30300.0
2005-06-09 14:25:00,40.59,40.66,40.59,40.65,9300.0,29.0525,29.1026,29.0525,29.0954,9300.0
2005-06-09 14:30:00,40.66,40.67,40.61,40.67,24600.0,29.1026,29.1097,29.0668,29.1097,24600.0
2005-06-09 14:35:00,40.67,40.67,40.61,40.61,5250.0,29.1097,29.1097,29.0668,29.0668,5250.0
2005-06-09 14:40:00,40.63,40.66,40.63,40.65,5550.0,29.0811,29.1026,29.0811,29.0954,5550.0
2005-06-09 14:45:00,40.63,40.66,40.61,40.61,3900.0,29.0811,29.1026,29.0668,29.0668,3900.0
2005-06-09 14:50:00,40.61,40.61,40.61,40.61,750.0,29.0668,29.0668,29.0668,29.0668,750.0
2005-06-09 14:55:00,40.61,40.64,40.59,40.64,9600.0,29.0668,29.0883,29.0525,29.0883,9600.0
2005-06-09 15:00:00,40.64,40.67,40.59,40.67,9150.0,29.0883,29.1097,29.0525,29.1097,9150.0
2005-06-09 15:05:00,40.67,40.67,40.63,40.66,12000.0,29.1097,29.1097,29.0811,29.1026,12000.0
2005-06-09 15:10:00,40.67,40.67,40.66,40.66,4050.0,29.1097,29.1097,29.1026,29.1026,4050.0
2005-06-09 15:15:00,40.67,40.7,40.67,40.67,27300.0,29.1097,29.1312,29.1097,29.1097,27300.0
2005-06-09 15:20:00,40.67,40.67,40.67,40.67,119550.0,29.1097,29.1097,29.1097,29.1097,119550.0
2005-06-09 15:25:00,40.67,40.67,40.61,40.61,18300.0,29.1097,29.1097,29.0668,29.0668,18300.0
2005-06-09 15:30:00,40.61,40.67,40.61,40.67,13350.0,29.0668,29.1097,29.0668,29.1097,13350.0
2005-06-09 15:35:00,40.67,40.67,40.65,40.67,7200.0,29.1097,29.1097,29.0954,29.1097,7200.0
2005-06-09 15:40:00,40.68,40.71,40.66,40.66,4800.0,29.1169,29.1384,29.1026,29.1026,4800.0
2005-06-09 15:45:00,40.66,40.66,40.61,40.63,18000.0,29.1026,29.1026,29.0668,29.0811,18000.0
2005-06-09 15:50:00,40.65,40.65,40.6,40.61,37500.0,29.0954,29.0954,29.0596,29.0668,37500.0
2005-06-09 15:55:00,40.6,40.6,40.57,40.57,47550.0,29.0596,29.0596,29.0382,29.0382,47550.0
2005-06-10 09:30:00,40.57,40.67,40.57,40.64,11700.0,29.0382,29.1097,29.0382,29.0883,11700.0
2005-06-10 09:35:00,40.65,40.81,40.65,40.81,14250.0,29.0954,29.2099,29.0954,29.2099,14250.0
2005-06-10 09:40:00,40.81,40.9,40.81,40.9,11850.0,29.2099,29.2744,29.2099,29.2744,11850.0
2005-06-10 09:45:00,40.91,40.91,40.76,40.78,9000.0,29.2815,29.2815,29.1742,29.1885,9000.0
2005-06-10 09:50:00,40.77,40.8,40.7,40.73,6750.0,29.1813,29.2028,29.1312,29.1527,6750.0
2005-06-10 09:55:00,40.74,40.82,40.64,40.66,12900.0,29.1598,29.2171,29.0883,29.1026,12900.0
2005-06-10 10:00:00,40.65,40.67,40.59,40.59,9450.0,29.0954,29.1097,29.0525,29.0525,9450.0
2005-06-10 10:05:00,40.62,40.63,40.58,40.61,7200.0,29.074,29.0811,29.0453,29.0668,7200.0
2005-06-10 10:10:00,40.61,40.65,40.57,40.65,11250.0,29.0668,29.0954,29.0382,29.0954,11250.0
2005-06-10 10:15:00,40.65,40.69,40.65,40.65,4500.0,29.0954,29.1241,29.0954,29.0954,4500.0
2005-06-10 10:20:00,40.62,40.62,40.56,40.56,3450.0,29.074,29.074,29.031,29.031,3450.0
2005-06-10 10:25:00,40.58,40.59,40.57,40.59,5100.0,29.0453,29.0525,29.0382,29.0525,5100.0
2005-06-10 10:30:00,40.59,40.59,40.53,40.53,7800.0,29.0525,29.0525,29.0095,29.0095,7800.0
2005-06-10 10:35:00,40.53,40.61,40.49,40.61,5400.0,29.0095,29.0668,28.9809,29.0668,5400.0
2005-06-10 10:40:00,40.61,40.67,40.57,40.57,6900.0,29.0668,29.1097,29.0382,29.0382,6900.0
2005-06-10 10:45:00,40.57,40.6,40.56,40.59,4650.0,29.0382,29.0596,29.031,29.0525,4650.0
2005-06-10 10:50:00,40.61,40.67,40.61,40.64,4200.0,29.0668,29.1097,29.0668,29.0883,4200.0
2005-06-10 10:55:00,40.64,40.64,40.59,40.63,4500.0,29.0883,29.0883,29.0525,29.0811,4500.0
2005-06-10 11:00:00,40.62,40.63,40.53,40.53,4800.0,29.074,29.0811,29.0095,29.0095,4800.0
2005-06-10 11:05:00,40.54,40.64,40.53,40.58,7500.0,29.0167,29.0883,29.0095,29.0453,7500.0
2005-06-10 11:10:00,40.59,40.65,40.59,40.64,4350.0,29.0525,29.0954,29.0525,29.0883,4350.0
2005-06-10 11:15:00,40.64,40.65,40.63,40.64,1650.0,29.0883,29.0954,29.0811,29.0883,1650.0
2005-06-10 11:20:00,40.63,40.63,40.6,40.63,1200.0,29.0811,29.0811,29.0596,29.0811,1200.0
2005-06-10 11:25:00,40.65,40.68,40.64,40.64,2850.0,29.0954,29.1169,29.0883,29.0883,2850.0
2005-06-10 11:30:00,40.61,40.61,40.58,40.58,5400.0,29.0668,29.0668,29.0453,29.0453,5400.0
2005-06-10 11:35:00,40.58,40.59,40.53,40.53,8700.0,29.0453,29.0525,29.0095,29.0095,8700.0
2005-06-10 11:40:00,40.55,40.57,40.53,40.55,7650.0,29.0239,29.0382,29.0095,29.0239,7650.0
2005-06-10 11:45:00,40.54,40.55,40.51,40.52,3300.0,29.0167,29.0239,28.9952,29.0024,3300.0
2005-06-10 11:50:00,40.5,40.55,40.49,40.55,2700.0,28.9881,29.0239,28.9809,29.0239,2700.0
2005-06-10 11:55:00,40.55,40.55,40.49,40.49,2700.0,29.0239,29.0239,28.9809,28.9809,2700.0
2005-06-10 12:00:00,40.49,40.53,40.47,40.53,1950.0,28.9809,29.0095,28.9666,29.0095,1950.0
2005-06-10 12:05:00,40.53,40.53,40.52,40.53,4350.0,29.0095,29.0095,29.0024,29.0095,4350.0
2005-06-10 12:10:00,40.52,40.53,40.47,40.47,3600.0,29.0024,29.0095,28.9666,28.9666,3600.0
2005-06-10 12:15:00,40.49,40.49,40.45,40.46,10800.0,28.9809,28.9809,28.9523,28.9594,10800.0
2005-06-10 12:20:00,40.47,40.47,40.45,40.47,1200.0,28.9666,28.9666,28.9523,28.9666,1200.0
2005-06-10 12:25:00,40.46,40.48,40.45,40.48,4200.0,28.9594,28.9737,28.9523,28.9737,4200.0
2005-06-10 12:30:00,40.5,40.53,40.49,40.52,2850.0,28.9881,29.0095,28.9809,29.0024,2850.0
2005-06-10 12:35:00,40.52,40.52,40.48,40.5,1350.0,29.0024,29.0024,28.9737,28.9881,1350.0
2005-06-10 12:40:00,40.5,40.5,40.46,40.47,2550.0,28.9881,28.9881,28.9594,28.9666,2550.0
2005-06-10 12:45:00,40.48,40.48,40.46,40.46,600.0,28.9737,28.9737,28.9594,28.9594,600.0
2005-06-10 12:50:00,40.47,40.47,40.45,40.47,1050.0,28.9666,28.9666,28.9523,28.9666,1050.0
2005-06-10 12:55:00,40.47,40.47,40.44,40.44,1800.0,28.9666,28.9666,28.9451,28.9451,1800.0
2005-06-10 13:00:00,40.44,40.47,40.44,40.47,2250.0,28.9451,28.9666,28.9451,28.9666,2250.0
2005-06-10 13:05:00,40.47,40.48,40.45,40.47,2400.0,28.9666,28.9737,28.9523,28.9666,2400.0
2005-06-10 13:10:00,40.47,40.55,40.47,40.51,17100.0,28.9666,29.0239,28.9666,28.9952,17100.0
2005-06-10 13:15:00,40.52,40.52,40.48,40.48,2250.0,29.0024,29.0024,28.9737,28.9737,2250.0
2005-06-10 13:20:00,40.46,40.46,40.46,40.46,150.0,28.9594,28.9594,28.9594,28.9594,150.0
2005-06-10 13:25:00,40.45,40.45,40.43,40.43,2250.0,28.9523,28.9523,28.938,28.938,2250.0
2005-06-10 13:30:00,40.43,40.44,40.43,40.44,3750.0,28.938,28.9451,28.938,28.9451,3750.0
2005-06-10 13:35:00,40.46,40.55,40.46,40.55,2100.0,28.9594,29.0239,28.9594,29.0239,2100.0
2005-06-10 13:40:00,40.55,40.55,40.54,40.54,450.0,29.0239,29.0239,29.0167,29.0167,450.0
2005-06-10 13:45:00,40.53,40.53,40.51,40.51,1200.0,29.0095,29.0095,28.9952,28.9952,1200.0
2005-06-10 13:50:00,40.51,40.51,40.47,40.47,1350.0,28.9952,28.9952,28.9666,28.9666,1350.0
2005-06-10 13:55:00,40.45,40.45,40.37,40.37,10050.0,28.9523,28.9523,28.895,28.895,10050.0
2005-06-10 14:00:00,40.39,40.39,40.38,40.39,3000.0,28.9093,28.9093,28.9022,28.9093,3000.0
2005-06-10 14:05:00,40.38,40.38,40.33,40.33,8700.0,28.9022,28.9022,28.8664,28.8664,8700.0
2005-06-10 14:10:00,40.34,40.35,40.33,40.35,3150.0,28.8735,28.8807,28.8664,28.8807,3150.0
2005-06-10 14:15:00,40.35,40.36,40.35,40.36,2700.0,28.8807,28.8879,28.8807,28.8879,2700.0
2005-06-10 14:20:00,40.37,40.41,40.36,40.39,3600.0,28.895,28.9236,28.8879,28.9093,3600.0
2005-06-10 14:25:00,40.39,40.39,40.32,40.32,4500.0,28.9093,28.9093,28.8592,28.8592,4500.0
2005-06-10 14:30:00,40.32,40.35,40.31,40.35,2850.0,28.8592,28.8807,28.8521,28.8807,2850.0
2005-06-10 14:35:00,40.35,40.35,40.34,40.35,1800.0,28.8807,28.8807,28.8735,28.8807,1800.0
2005-06-10 14:40:00,40.35,40.36,40.33,40.35,3900.0,28.8807,28.8879,28.8664,28.8807,3900.0
2005-06-10 14:45:00,40.35,40.35,40.3,40.31,5100.0,28.8807,28.8807,28.8449,28.8521,5100.0
2005-06-10 14:50:00,40.31,40.35,40.31,40.34,5850.0,28.8521,28.8807,28.8521,28.8735,5850.0
2005-06-10 14:55:00,40.34,40.41,40.34,40.41,5700.0,28.8735,28.9236,28.8735,28.9236,5700.0
2005-06-10 15:00:00,40.41,40.49,40.41,40.45,9000.0,28.9236,28.9809,28.9236,28.9523,9000.0
2005-06-10 15:05:00,40.45,40.45,40.41,40.42,1500.0,28.9523,28.9523,28.9236,28.9308,1500.0
2005-06-10 15:10:00,40.43,40.51,40.43,40.49,4350.0,28.938,28.9952,28.938,28.9809,4350.0
2005-06-10 15:15:00,40.48,40.48,40.44,40.45,4500.0,28.9737,28.9737,28.9451,28.9523,4500.0
2005-06-10 15:20:00,40.46,40.49,40.45,40.48,5250.0,28.9594,28.9809,28.9523,28.9737,5250.0
2005-06-10 15:25:00,40.47,40.49,40.47,40.49,2100.0,28.9666,28.9809,28.9666,28.9809,2100.0
2005-06-10 15:30:00,40.51,40.54,40.5,40.51,8400.0,28.9952,29.0167,28.9881,28.9952,8400.0
2005-06-10 15:35:00,40.5,40.53,40.49,40.53,2700.0,28.9881,29.0095,28.9809,29.0095,2700.0
2005-06-10 15:40:00,40.53,40.53,40.49,40.5,2550.0,29.0095,29.0095,28.9809,28.9881,2550.0
2005-06-10 15:45:00,40.51,40.54,40.51,40.53,4650.0,28.9952,29.0167,28.9952,29.0095,4650.0
2005-06-10 15:50:00,40.53,40.57,40.53,40.57,4200.0,29.0095,29.0382,29.0095,29.0382,4200.0
2005-06-10 15:55:00,40.55,40.55,40.54,40.55,13200.0,29.0239,29.0239,29.0167,29.0239,13200.0
2005-06-13 09:30:00,40.36,40.49,40.36,40.43,22350.0,28.8879,28.9809,28.8879,28.938,22350.0
2005-06-13 09:35:00,40.44,40.44,40.3,40.32,13650.0,28.9451,28.9451,28.8449,28.8592,13650.0
2005-06-13 09:40:00,40.33,40.44,40.3,40.41,7350.0,28.8664,28.9451,28.8449,28.9236,7350.0
2005-06-13 09:45:00,40.39,40.48,40.33,40.37,8400.0,28.9093,28.9737,28.8664,28.895,8400.0
2005-06-13 09:50:00,40.37,40.43,40.34,40.43,13800.0,28.895,28.938,28.8735,28.938,13800.0
2005-06-13 09:55:00,40.43,40.43,40.37,40.37,8550.0,28.938,28.938,28.895,28.895,8550.0
2005-06-13 10:00:00,40.37,40.42,40.37,40.4,9150.0,28.895,28.9308,28.895,28.9165,9150.0
2005-06-13 10:05:00,40.41,40.42,40.33,40.34,50100.0,28.9236,28.9308,28.8664,28.8735,50100.0
2005-06-13 10:10:00,40.33,40.37,40.32,40.33,11250.0,28.8664,28.895,28.8592,28.8664,11250.0
2005-06-13 10:15:00,40.33,40.39,40.33,40.39,15900.0,28.8664,28.9093,28.8664,28.9093,15900.0
2005-06-13 10:20:00,40.39,40.41,40.39,40.41,15150.0,28.9093,28.9236,28.9093,28.9236,15150.0
2005-06-13 10:25:00,40.41,40.41,40.37,40.39,13800.0,28.9236,28.9236,28.895,28.9093,13800.0
2005-06-13 10:30:00,40.4,40.4,40.37,40.37,48300.0,28.9165,28.9165,28.895,28.895,48300.0
2005-06-13 10:35:00,40.39,40.4,40.37,40.39,61950.0,28.9093,28.9165,28.895,28.9093,61950.0
2005-06-13 10:40:00,40.39,40.42,40.38,40.41,27300.0,28.9093,28.9308,28.9022,28.9236,27300.0
2005-06-13 10:45:00,40.42,40.43,40.41,40.43,27750.0,28.9308,28.938,28.9236,28.938,27750.0
2005-06-13 10:50:00,40.43,40.45,40.41,40.41,31050.0,28.938,28.9523,28.9236,28.9236,31050.0
2005-06-13 10:55:00,40.43,40.47,40.43,40.47,10800.0,28.938,28.9666,28.938,28.9666,10800.0
2005-06-13 11:00:00,40.48,40.53,40.48,40.53,42900.0,28.9737,29.0095,28.9737,29.0095,42900.0
2005-06-13 11:05:00,40.53,40.6,40.53,40.6,44250.0,29.0095,29.0596,29.0095,29.0596,44250.0
2005-06-13 11:10:00,40.62,40.62,40.55,40.56,26700.0,29.074,29.074,29.0239,29.031,26700.0
2005-06-13 11:15:00,40.56,40.63,40.55,40.6,30150.0,29.031,29.0811,29.0239,29.0596,30150.0
2005-06-13 11:20:00,40.59,40.61,40.59,40.61,8700.0,29.0525,29.0668,29.0525,29.0668,8700.0
2005-06-13 11:25:00,40.61,40.66,40.6,40.66,18900.0,29.0668,29.1026,29.0596,29.1026,18900.0
2005-06-13 11:30:00,40.66,40.71,40.65,40.69,9750.0,29.1026,29.1384,29.0954,29.1241,9750.0
2005-06-13 11:35:00,40.69,40.73,40.67,40.67,8700.0,29.1241,29.1527,29.1097,29.1097,8700.0
2005-06-13 11:40:00,40.66,40.66,40.61,40.65,10200.0,29.1026,29.1026,29.0668,29.0954,10200.0
2005-06-13 11:45:00,40.64,40.65,40.64,40.65,13200.0,29.0883,29.0954,29.0883,29.0954,13200.0
2005-06-13 11:50:00,40.64,40.67,40.64,40.67,11400.0,29.0883,29.1097,29.0883,29.1097,11400.0
2005-06-13 11:55:00,40.67,40.67,40.65,40.66,5700.0,29.1097,29.1097,29.0954,29.1026,5700.0
2005-06-13 12:00:00,40.66,40.67,40.65,40.66,11100.0,29.1026,29.1097,29.0954,29.1026,11100.0
2005-06-13 12:05:00,40.67,40.67,40.65,40.65,17400.0,29.1097,29.1097,29.0954,29.0954,17400.0
2005-06-13 12:10:00,40.66,40.66,40.64,40.65,3900.0,29.1026,29.1026,29.0883,29.0954,3900.0
2005-06-13 12:15:00,40.66,40.67,40.64,40.64,5100.0,29.1026,29.1097,29.0883,29.0883,5100.0
2005-06-13 12:20:00,40.64,40.67,40.64,40.67,8400.0,29.0883,29.1097,29.0883,29.1097,8400.0
2005-06-13 12:25:00,40.67,40.67,40.66,40.67,10800.0,29.1097,29.1097,29.1026,29.1097,10800.0
2005-06-13 12:30:00,40.67,40.67,40.66,40.67,4200.0,29.1097,29.1097,29.1026,29.1097,4200.0
2005-06-13 12:35:00,40.67,40.67,40.65,40.65,5250.0,29.1097,29.1097,29.0954,29.0954,5250.0
2005-06-13 12:40:00,40.64,40.65,40.59,40.64,4950.0,29.0883,29.0954,29.0525,29.0883,4950.0
2005-06-13 12:45:00,40.66,40.67,40.65,40.65,4500.0,29.1026,29.1097,29.0954,29.0954,4500.0
2005-06-13 12:50:00,40.64,40.67,40.64,40.67,4650.0,29.0883,29.1097,29.0883,29.1097,4650.0
2005-06-13 12:55:00,40.68,40.68,40.61,40.63,6750.0,29.1169,29.1169,29.0668,29.0811,6750.0
2005-06-13 13:00:00,40.63,40.67,40.63,40.66,9450.0,29.0811,29.1097,29.0811,29.1026,9450.0
2005-06-13 13:05:00,40.65,40.67,40.63,40.64,11250.0,29.0954,29.1097,29.0811,29.0883,11250.0
2005-06-13 13:10:00,40.65,40.67,40.65,40.67,4950.0,29.0954,29.1097,29.0954,29.1097,4950.0
2005-06-13 13:15:00,40.66,40.67,40.63,40.63,13050.0,29.1026,29.1097,29.0811,29.0811,13050.0
2005-06-13 13:20:00,40.65,40.74,40.65,40.74,11700.0,29.0954,29.1598,29.0954,29.1598,11700.0
2005-06-13 13:25:00,40.74,40.75,40.7,40.7,5550.0,29.1598,29.167,29.1312,29.1312,5550.0
2005-06-13 13:30:00,40.7,40.7,40.63,40.67,8850.0,29.1312,29.1312,29.0811,29.1097,8850.0
2005-06-13 13:35:00,40.67,40.67,40.67,40.67,5850.0,29.1097,29.1097,29.1097,29.1097,5850.0
2005-06-13 13:40:00,40.66,40.68,40.66,40.67,12600.0,29.1026,29.1169,29.1026,29.1097,12600.0
2005-06-13 13:45:00,40.67,40.67,40.64,40.65,8850.0,29.1097,29.1097,29.0883,29.0954,8850.0
2005-06-13 13:50:00,40.65,40.67,40.63,40.65,10200.0,29.0954,29.1097,29.0811,29.0954,10200.0
2005-06-13 13:55:00,40.66,40.66,40.56,40.59,6600.0,29.1026,29.1026,29.031,29.0525,6600.0
2005-06-13 14:00:00,40.59,40.61,40.56,40.57,8850.0,29.0525,29.0668,29.031,29.0382,8850.0
2005-06-13 14:05:00,40.57,40.66,40.57,40.65,7350.0,29.0382,29.1026,29.0382,29.0954,7350.0
2005-06-13 14:10:00,40.64,40.67,40.62,40.62,6000.0,29.0883,29.1097,29.074,29.074,6000.0
2005-06-13 14:15:00,40.59,40.59,40.53,40.55,4350.0,29.0525,29.0525,29.0095,29.0239,4350.0
2005-06-13 14:20:00,40.55,40.59,40.51,40.59,8850.0,29.0239,29.0525,28.9952,29.0525,8850.0
2005-06-13 14:25:00,40.61,40.61,40.55,40.55,9150.0,29.0668,29.0668,29.0239,29.0239,9150.0
2005-06-13 14:30:00,40.53,40.6,40.52,40.6,11850.0,29.0095,29.0596,29.0024,29.0596,11850.0
2005-06-13 14:35:00,40.59,40.67,40.59,40.66,12600.0,29.0525,29.1097,29.0525,29.1026,12600.0
2005-06-13 14:40:00,40.64,40.69,40.64,40.69,5100.0,29.0883,29.1241,29.0883,29.1241,5100.0
2005-06-13 14:45:00,40.69,40.69,40.63,40.68,6450.0,29.1241,29.1241,29.0811,29.1169,6450.0
2005-06-13 14:50:00,40.69,40.71,40.69,40.69,4200.0,29.1241,29.1384,29.1241,29.1241,4200.0
2005-06-13 14:55:00,40.7,40.72,40.65,40.65,8250.0,29.1312,29.1455,29.0954,29.0954,8250.0
2005-06-13 15:00:00,40.67,40.68,40.59,40.59,10350.0,29.1097,29.1169,29.0525,29.0525,10350.0
2005-06-13 15:05:00,40.6,40.63,40.57,40.63,8250.0,29.0596,29.0811,29.0382,29.0811,8250.0
2005-06-13 15:10:00,40.62,40.65,40.61,40.61,9000.0,29.074,29.0954,29.0668,29.0668,9000.0
2005-06-13 15:15:00,40.61,40.61,40.47,40.54,21450.0,29.0668,29.0668,28.9666,29.0167,21450.0
2005-06-13 15:20:00,40.54,40.63,40.54,40.61,19500.0,29.0167,29.0811,29.0167,29.0668,19500.0
2005-06-13 15:25:00,40.61,40.65,40.59,40.65,8850.0,29.0668,29.0954,29.0525,29.0954,8850.0
2005-06-13 15:30:00,40.64,40.65,40.63,40.65,17700.0,29.0883,29.0954,29.0811,29.0954,17700.0
2005-06-13 15:35:00,40.65,40.73,40.64,40.72,16800.0,29.0954,29.1527,29.0883,29.1455,16800.0
2005-06-13 15:40:00,40.72,40.73,40.7,40.7,10800.0,29.1455,29.1527,29.1312,29.1312,10800.0
2005-06-13 15:45:00,40.69,40.73,40.68,40.73,8700.0,29.1241,29.1527,29.1169,29.1527,8700.0
2005-06-13 15:50:00,40.71,40.74,40.69,40.69,15150.0,29.1384,29.1598,29.1241,29.1241,15150.0
2005-06-13 15:55:00,40.69,40.76,40.69,40.75,27150.0,29.1241,29.1742,29.1241,29.167,27150.0
2005-06-14 09:30:00,40.67,40.79,40.64,40.73,10950.0,29.1097,29.1956,29.0883,29.1527,10950.0
2005-06-14 09:35:00,40.72,40.72,40.66,40.71,4200.0,29.1455,29.1455,29.1026,29.1384,4200.0
2005-06-14 09:40:00,40.73,40.89,40.73,40.89,5850.0,29.1527,29.2672,29.1527,29.2672,5850.0
2005-06-14 09:45:00,40.9,40.95,40.87,40.93,9600.0,29.2744,29.3102,29.2529,29.2958,9600.0
2005-06-14 09:50:00,40.92,40.92,40.85,40.86,4350.0,29.2887,29.2887,29.2386,29.2457,4350.0
2005-06-14 09:55:00,40.87,40.99,40.87,40.99,4350.0,29.2529,29.3388,29.2529,29.3388,4350.0
2005-06-14 10:00:00,40.99,41.0,40.93,40.93,10350.0,29.3388,29.3459,29.2958,29.2958,10350.0
2005-06-14 10:05:00,40.93,40.97,40.87,40.88,9300.0,29.2958,29.3245,29.2529,29.26,9300.0
2005-06-14 10:10:00,40.89,40.93,40.87,40.87,20550.0,29.2672,29.2958,29.2529,29.2529,20550.0
2005-06-14 10:15:00,40.9,40.9,40.83,40.83,8250.0,29.2744,29.2744,29.2243,29.2243,8250.0
2005-06-14 10:20:00,40.84,40.84,40.73,40.75,22500.0,29.2314,29.2314,29.1527,29.167,22500.0
2005-06-14 10:25:00,40.73,40.75,40.71,40.71,4650.0,29.1527,29.167,29.1384,29.1384,4650.0
2005-06-14 10:30:00,40.71,40.71,40.63,40.66,19050.0,29.1384,29.1384,29.0811,29.1026,19050.0
2005-06-14 10:35:00,40.66,40.67,40.65,40.67,3900.0,29.1026,29.1097,29.0954,29.1097,3900.0
2005-06-14 10:40:00,40.67,40.71,40.61,40.67,16050.0,29.1097,29.1384,29.0668,29.1097,16050.0
2005-06-14 10:45:00,40.67,40.67,40.61,40.63,11850.0,29.1097,29.1097,29.0668,29.0811,11850.0
2005-06-14 10:50:00,40.61,40.64,40.59,40.64,4950.0,29.0668,29.0883,29.0525,29.0883,4950.0
2005-06-14 10:55:00,40.61,40.61,40.59,40.59,7200.0,29.0668,29.0668,29.0525,29.0525,7200.0
2005-06-14 11:00:00,40.61,40.67,40.61,40.67,3900.0,29.0668,29.1097,29.0668,29.1097,3900.0
2005-06-14 11:05:00,40.67,40.67,40.64,40.67,6900.0,29.1097,29.1097,29.0883,29.1097,6900.0
2005-06-14 11:10:00,40.68,40.68,40.65,40.65,3750.0,29.1169,29.1169,29.0954,29.0954,3750.0
2005-06-14 11:15:00,40.65,40.66,40.65,40.66,1050.0,29.0954,29.1026,29.0954,29.1026,1050.0
2005-06-14 11:20:00,40.66,40.68,40.65,40.68,9000.0,29.1026,29.1169,29.0954,29.1169,9000.0
2005-06-14 11:25:00,40.69,40.71,40.63,40.63,8850.0,29.1241,29.1384,29.0811,29.0811,8850.0
2005-06-14 11:30:00,40.63,40.65,40.6,40.6,4950.0,29.0811,29.0954,29.0596,29.0596,4950.0
2005-06-14 11:35:00,40.63,40.63,40.61,40.63,4800.0,29.0811,29.0811,29.0668,29.0811,4800.0
2005-06-14 11:40:00,40.63,40.65,40.61,40.63,5250.0,29.0811,29.0954,29.0668,29.0811,5250.0
2005-06-14 11:45:00,40.61,40.7,40.61,40.69,11550.0,29.0668,29.1312,29.0668,29.1241,11550.0
2005-06-14 11:50:00,40.69,40.69,40.66,40.66,3750.0,29.1241,29.1241,29.1026,29.1026,3750.0
2005-06-14 11:55:00,40.65,40.72,40.65,40.68,5700.0,29.0954,29.1455,29.0954,29.1169,5700.0
2005-06-14 12:00:00,40.67,40.67,40.63,40.64,1350.0,29.1097,29.1097,29.0811,29.0883,1350.0
2005-06-14 12:05:00,40.63,40.63,40.57,40.6,4350.0,29.0811,29.0811,29.0382,29.0596,4350.0
2005-06-14 12:10:00,40.61,40.64,40.61,40.64,750.0,29.0668,29.0883,29.0668,29.0883,750.0
2005-06-14 12:15:00,40.63,40.64,40.63,40.64,750.0,29.0811,29.0883,29.0811,29.0883,750.0
2005-06-14 12:20:00,40.64,40.64,40.58,40.58,1350.0,29.0883,29.0883,29.0453,29.0453,1350.0
2005-06-14 12:25:00,40.57,40.59,40.57,40.59,8400.0,29.0382,29.0525,29.0382,29.0525,8400.0
2005-06-14 12:30:00,40.58,40.58,40.57,40.58,3000.0,29.0453,29.0453,29.0382,29.0453,3000.0
2005-06-14 12:35:00,40.56,40.57,40.56,40.57,1350.0,29.031,29.0382,29.031,29.0382,1350.0
2005-06-14 12:40:00,40.57,40.58,40.57,40.57,2100.0,29.0382,29.0453,29.0382,29.0382,2100.0
2005-06-14 12:45:00,40.57,40.58,40.57,40.58,2700.0,29.0382,29.0453,29.0382,29.0453,2700.0
2005-06-14 12:50:00,40.58,40.6,40.53,40.53,11850.0,29.0453,29.0596,29.0095,29.0095,11850.0
2005-06-14 12:55:00,40.53,40.57,40.52,40.53,3300.0,29.0095,29.0382,29.0024,29.0095,3300.0
2005-06-14 13:00:00,40.54,40.54,40.47,40.49,9150.0,29.0167,29.0167,28.9666,28.9809,9150.0
2005-06-14 13:05:00,40.48,40.51,40.48,40.49,5550.0,28.9737,28.9952,28.9737,28.9809,5550.0
2005-06-14 13:10:00,40.51,40.51,40.46,40.46,9300.0,28.9952,28.9952,28.9594,28.9594,9300.0
2005-06-14 13:15:00,40.47,40.52,40.46,40.51,4050.0,28.9666,29.0024,28.9594,28.9952,4050.0
2005-06-14 13:20:00,40.53,40.58,40.53,40.56,2400.0,29.0095,29.0453,29.0095,29.031,2400.0
2005-06-14 13:25:00,40.57,40.57,40.53,40.53,9300.0,29.0382,29.0382,29.0095,29.0095,9300.0
2005-06-14 13:30:00,40.55,40.59,40.52,40.57,7200.0,29.0239,29.0525,29.0024,29.0382,7200.0
2005-06-14 13:35:00,40.57,40.59,40.57,40.59,3900.0,29.0382,29.0525,29.0382,29.0525,3900.0
2005-06-14 13:40:00,40.59,40.64,40.59,40.64,11850.0,29.0525,29.0883,29.0525,29.0883,11850.0
2005-06-14 13:45:00,40.63,40.69,40.63,40.69,4800.0,29.0811,29.1241,29.0811,29.1241,4800.0
2005-06-14 13:50:00,40.68,40.69,40.65,40.65,1350.0,29.1169,29.1241,29.0954,29.0954,1350.0
2005-06-14 13:55:00,40.65,40.71,40.65,40.71,6900.0,29.0954,29.1384,29.0954,29.1384,6900.0
2005-06-14 14:00:00,40.73,40.77,40.71,40.71,3150.0,29.1527,29.1813,29.1384,29.1384,3150.0
2005-06-14 14:05:00,40.7,40.71,40.67,40.68,2850.0,29.1312,29.1384,29.1097,29.1169,2850.0
2005-06-14 14:10:00,40.69,40.69,40.61,40.63,2250.0,29.1241,29.1241,29.0668,29.0811,2250.0
2005-06-14 14:15:00,40.61,40.65,40.61,40.65,1950.0,29.0668,29.0954,29.0668,29.0954,1950.0
2005-06-14 14:20:00,40.63,40.63,40.61,40.61,5400.0,29.0811,29.0811,29.0668,29.0668,5400.0
2005-06-14 14:25:00,40.61,40.65,40.61,40.65,31350.0,29.0668,29.0954,29.0668,29.0954,31350.0
2005-06-14 14:30:00,40.65,40.67,40.61,40.67,4200.0,29.0954,29.1097,29.0668,29.1097,4200.0
2005-06-14 14:35:00,40.67,40.69,40.67,40.67,2250.0,29.1097,29.1241,29.1097,29.1097,2250.0
2005-06-14 14:40:00,40.67,40.69,40.63,40.63,1200.0,29.1097,29.1241,29.0811,29.0811,1200.0
2005-06-14 14:45:00,40.64,40.69,40.64,40.67,4200.0,29.0883,29.1241,29.0883,29.1097,4200.0
2005-06-14 14:50:00,40.67,40.67,40.63,40.63,5850.0,29.1097,29.1097,29.0811,29.0811,5850.0
2005-06-14 14:55:00,40.63,40.71,40.63,40.71,6300.0,29.0811,29.1384,29.0811,29.1384,6300.0
2005-06-14 15:00:00,40.7,40.71,40.67,40.67,3450.0,29.1312,29.1384,29.1097,29.1097,3450.0
2005-06-14 15:05:00,40.71,40.75,40.69,40.7,10500.0,29.1384,29.167,29.1241,29.1312,10500.0
2005-06-14 15:10:00,40.7,40.71,40.65,40.65,4350.0,29.1312,29.1384,29.0954,29.0954,4350.0
2005-06-14 15:15:00,40.65,40.71,40.65,40.71,5550.0,29.0954,29.1384,29.0954,29.1384,5550.0
2005-06-14 15:20:00,40.71,40.75,40.71,40.73,9150.0,29.1384,29.167,29.1384,29.1527,9150.0
2005-06-14 15:25:00,40.73,40.75,40.71,40.71,2850.0,29.1527,29.167,29.1384,29.1384,2850.0
2005-06-14 15:30:00,40.71,40.71,40.67,40.67,6300.0,29.1384,29.1384,29.1097,29.1097,6300.0
2005-06-14 15:35:00,40.65,40.69,40.65,40.67,4350.0,29.0954,29.1241,29.0954,29.1097,4350.0
2005-06-14 15:40:00,40.7,40.72,40.7,40.7,5700.0,29.1312,29.1455,29.1312,29.1312,5700.0
2005-06-14 15:45:00,40.7,40.71,40.69,40.71,2550.0,29.1312,29.1384,29.1241,29.1384,2550.0
2005-06-14 15:50:00,40.72,40.75,40.72,40.73,9150.0,29.1455,29.167,29.1455,29.1527,9150.0
2005-06-14 15:55:00,40.73,40.75,40.73,40.75,8400.0,29.1527,29.167,29.1527,29.167,8400.0
2005-06-15 09:35:00,40.57,40.66,40.53,40.53,36900.0,29.0382,29.1026,29.0095,29.0095,36900.0
2005-06-15 09:40:00,40.53,40.73,40.53,40.6,33450.0,29.0095,29.1527,29.0095,29.0596,33450.0
2005-06-15 09:45:00,40.63,40.67,40.5,40.5,25050.0,29.0811,29.1097,28.9881,28.9881,25050.0
2005-06-15 09:50:00,40.51,40.52,40.46,40.51,19350.0,28.9952,29.0024,28.9594,28.9952,19350.0
2005-06-15 09:55:00,40.51,40.61,40.5,40.57,18450.0,28.9952,29.0668,28.9881,29.0382,18450.0
2005-06-15 10:00:00,40.58,40.59,40.49,40.57,13650.0,29.0453,29.0525,28.9809,29.0382,13650.0
2005-06-15 10:05:00,40.57,40.57,40.49,40.5,7500.0,29.0382,29.0382,28.9809,28.9881,7500.0
2005-06-15 10:10:00,40.53,40.65,40.53,40.59,9000.0,29.0095,29.0954,29.0095,29.0525,9000.0
2005-06-15 10:15:00,40.6,40.6,40.52,40.58,10050.0,29.0596,29.0596,29.0024,29.0453,10050.0
2005-06-15 10:20:00,40.6,40.65,40.59,40.65,5700.0,29.0596,29.0954,29.0525,29.0954,5700.0
2005-06-15 10:25:00,40.65,40.65,40.55,40.58,4650.0,29.0954,29.0954,29.0239,29.0453,4650.0
2005-06-15 10:30:00,40.58,40.58,40.47,40.54,16200.0,29.0453,29.0453,28.9666,29.0167,16200.0
2005-06-15 10:35:00,40.54,40.54,40.43,40.43,6000.0,29.0167,29.0167,28.938,28.938,6000.0
2005-06-15 10:40:00,40.43,40.51,40.41,40.42,14400.0,28.938,28.9952,28.9236,28.9308,14400.0
2005-06-15 10:45:00,40.43,40.43,40.37,40.39,10500.0,28.938,28.938,28.895,28.9093,10500.0
2005-06-15 10:50:00,40.37,40.43,40.37,40.41,20850.0,28.895,28.938,28.895,28.9236,20850.0
2005-06-15 10:55:00,40.41,40.45,40.39,40.4,15300.0,28.9236,28.9523,28.9093,28.9165,15300.0
2005-06-15 11:00:00,40.42,40.43,40.39,40.43,9300.0,28.9308,28.938,28.9093,28.938,9300.0
2005-06-15 11:05:00,40.43,40.5,40.43,40.47,9450.0,28.938,28.9881,28.938,28.9666,9450.0
2005-06-15 11:10:00,40.49,40.49,40.45,40.45,6900.0,28.9809,28.9809,28.9523,28.9523,6900.0
2005-06-15 11:15:00,40.45,40.45,40.42,40.43,8100.0,28.9523,28.9523,28.9308,28.938,8100.0
2005-06-15 11:20:00,40.43,40.5,40.43,40.47,11700.0,28.938,28.9881,28.938,28.9666,11700.0
2005-06-15 11:25:00,40.48,40.51,40.47,40.51,6150.0,28.9737,28.9952,28.9666,28.9952,6150.0
2005-06-15 11:30:00,40.51,40.51,40.47,40.47,4650.0,28.9952,28.9952,28.9666,28.9666,4650.0
2005-06-15 11:35:00,40.48,40.52,40.48,40.49,6150.0,28.9737,29.0024,28.9737,28.9809,6150.0
2005-06-15 11:40:00,40.51,40.53,40.51,40.53,3600.0,28.9952,29.0095,28.9952,29.0095,3600.0
2005-06-15 11:45:00,40.53,40.54,40.47,40.49,16350.0,29.0095,29.0167,28.9666,28.9809,16350.0
2005-06-15 11:50:00,40.49,40.49,40.45,40.45,5550.0,28.9809,28.9809,28.9523,28.9523,5550.0
2005-06-15 11:55:00,40.48,40.51,40.45,40.49,8700.0,28.9737,28.9952,28.9523,28.9809,8700.0
2005-06-15 12:00:00,40.49,40.51,40.48,40.51,1800.0,28.9809,28.9952,28.9737,28.9952,1800.0
2005-06-15 12:05:00,40.5,40.55,40.46,40.52,6750.0,28.9881,29.0239,28.9594,29.0024,6750.0
2005-06-15 12:10:00,40.55,40.6,40.55,40.6,13650.0,29.0239,29.0596,29.0239,29.0596,13650.0
2005-06-15 12:15:00,40.58,40.58,40.55,40.58,1950.0,29.0453,29.0453,29.0239,29.0453,1950.0
2005-06-15 12:20:00,40.55,40.57,40.49,40.52,2250.0,29.0239,29.0382,28.9809,29.0024,2250.0
2005-06-15 12:25:00,40.52,40.53,40.48,40.48,1800.0,29.0024,29.0095,28.9737,28.9737,1800.0
2005-06-15 12:30:00,40.51,40.57,40.51,40.57,5100.0,28.9952,29.0382,28.9952,29.0382,5100.0
2005-06-15 12:35:00,40.57,40.57,40.55,40.56,4200.0,29.0382,29.0382,29.0239,29.031,4200.0
2005-06-15 12:40:00,40.55,40.56,40.53,40.54,4650.0,29.0239,29.031,29.0095,29.0167,4650.0
2005-06-15 12:45:00,40.54,40.57,40.53,40.55,2400.0,29.0167,29.0382,29.0095,29.0239,2400.0
2005-06-15 12:50:00,40.55,40.55,40.51,40.55,4050.0,29.0239,29.0239,28.9952,29.0239,4050.0
2005-06-15 12:55:00,40.57,40.57,40.55,40.56,3600.0,29.0382,29.0382,29.0239,29.031,3600.0
2005-06-15 13:00:00,40.56,40.58,40.56,40.57,1950.0,29.031,29.0453,29.031,29.0382,1950.0
2005-06-15 13:05:00,40.57,40.6,40.56,40.6,4950.0,29.0382,29.0596,29.031,29.0596,4950.0
2005-06-15 13:10:00,40.59,40.59,40.58,40.59,1500.0,29.0525,29.0525,29.0453,29.0525,1500.0
2005-06-15 13:15:00,40.59,40.6,40.58,40.59,14100.0,29.0525,29.0596,29.0453,29.0525,14100.0
2005-06-15 13:20:00,40.59,40.59,40.55,40.55,8100.0,29.0525,29.0525,29.0239,29.0239,8100.0
2005-06-15 13:25:00,40.55,40.56,40.54,40.56,2850.0,29.0239,29.031,29.0167,29.031,2850.0
2005-06-15 13:30:00,40.56,40.57,40.53,40.53,5400.0,29.031,29.0382,29.0095,29.0095,5400.0
2005-06-15 13:35:00,40.51,40.58,40.51,40.58,7200.0,28.9952,29.0453,28.9952,29.0453,7200.0
2005-06-15 13:40:00,40.57,40.57,40.54,40.55,3900.0,29.0382,29.0382,29.0167,29.0239,3900.0
2005-06-15 13:45:00,40.57,40.57,40.57,40.57,450.0,29.0382,29.0382,29.0382,29.0382,450.0
2005-06-15 13:50:00,40.6,40.65,40.6,40.64,6900.0,29.0596,29.0954,29.0596,29.0883,6900.0
2005-06-15 13:55:00,40.65,40.72,40.62,40.62,14850.0,29.0954,29.1455,29.074,29.074,14850.0
2005-06-15 14:00:00,40.63,40.69,40.63,40.67,10350.0,29.0811,29.1241,29.0811,29.1097,10350.0
2005-06-15 14:05:00,40.67,40.69,40.67,40.67,9900.0,29.1097,29.1241,29.1097,29.1097,9900.0
2005-06-15 14:10:00,40.68,40.68,40.67,40.68,1950.0,29.1169,29.1169,29.1097,29.1169,1950.0
2005-06-15 14:15:00,40.68,40.83,40.68,40.83,11250.0,29.1169,29.2243,29.1169,29.2243,11250.0
2005-06-15 14:20:00,40.79,40.79,40.7,40.7,4650.0,29.1956,29.1956,29.1312,29.1312,4650.0
2005-06-15 14:25:00,40.7,40.8,40.68,40.8,17250.0,29.1312,29.2028,29.1169,29.2028,17250.0
2005-06-15 14:30:00,40.77,40.77,40.73,40.73,2850.0,29.1813,29.1813,29.1527,29.1527,2850.0
2005-06-15 14:35:00,40.74,40.79,40.71,40.71,7350.0,29.1598,29.1956,29.1384,29.1384,7350.0
2005-06-15 14:40:00,40.7,40.79,40.67,40.79,4050.0,29.1312,29.1956,29.1097,29.1956,4050.0
2005-06-15 14:45:00,40.79,40.83,40.79,40.81,7350.0,29.1956,29.2243,29.1956,29.2099,7350.0
2005-06-15 14:50:00,40.81,40.89,40.78,40.81,10500.0,29.2099,29.2672,29.1885,29.2099,10500.0
2005-06-15 14:55:00,40.8,40.83,40.77,40.81,5550.0,29.2028,29.2243,29.1813,29.2099,5550.0
2005-06-15 15:00:00,40.8,40.81,40.8,40.8,2100.0,29.2028,29.2099,29.2028,29.2028,2100.0
2005-06-15 15:05:00,40.76,40.81,40.73,40.77,7200.0,29.1742,29.2099,29.1527,29.1813,7200.0
2005-06-15 15:10:00,40.81,40.87,40.81,40.86,7800.0,29.2099,29.2529,29.2099,29.2457,7800.0
2005-06-15 15:15:00,40.85,40.86,40.85,40.85,7800.0,29.2386,29.2457,29.2386,29.2386,7800.0
2005-06-15 15:20:00,40.86,40.91,40.85,40.89,12450.0,29.2457,29.2815,29.2386,29.2672,12450.0
2005-06-15 15:25:00,40.87,40.93,40.87,40.92,12450.0,29.2529,29.2958,29.2529,29.2887,12450.0
2005-06-15 15:30:00,40.91,40.96,40.91,40.95,15450.0,29.2815,29.3173,29.2815,29.3102,15450.0
2005-06-15 15:35:00,40.95,40.95,40.84,40.84,13500.0,29.3102,29.3102,29.2314,29.2314,13500.0
2005-06-15 15:40:00,40.85,40.91,40.85,40.91,6300.0,29.2386,29.2815,29.2386,29.2815,6300.0
2005-06-15 15:45:00,40.93,40.93,40.85,40.85,3750.0,29.2958,29.2958,29.2386,29.2386,3750.0
2005-06-15 15:50:00,40.89,40.91,40.87,40.89,10200.0,29.2672,29.2815,29.2529,29.2672,10200.0
2005-06-15 15:55:00,40.89,40.93,40.87,40.93,14400.0,29.2672,29.2958,29.2529,29.2958,14400.0
2005-06-16 09:30:00,40.83,40.83,40.83,40.83,16350.0,29.2243,29.2243,29.2243,29.2243,16350.0
2005-06-16 09:35:00,40.83,40.85,40.81,40.84,37950.0,29.2243,29.2386,29.2099,29.2314,37950.0
2005-06-16 09:40:00,40.87,40.96,40.87,40.96,18750.0,29.2529,29.3173,29.2529,29.3173,18750.0
2005-06-16 09:45:00,40.96,41.02,40.95,41.0,18300.0,29.3173,29.3603,29.3102,29.3459,18300.0
2005-06-16 09:50:00,41.0,41.01,40.94,40.95,15600.0,29.3459,29.3531,29.303,29.3102,15600.0
2005-06-16 09:55:00,40.97,41.01,40.97,40.99,7800.0,29.3245,29.3531,29.3245,29.3388,7800.0
2005-06-16 10:00:00,40.97,41.1,40.97,41.07,17400.0,29.3245,29.4175,29.3245,29.396,17400.0
2005-06-16 10:05:00,41.1,41.15,41.07,41.13,7950.0,29.4175,29.4533,29.396,29.439,7950.0
2005-06-16 10:10:00,41.13,41.19,41.13,41.18,4050.0,29.439,29.4819,29.439,29.4748,4050.0
2005-06-16 10:15:00,41.19,41.28,41.18,41.26,14400.0,29.4819,29.5464,29.4748,29.532,14400.0
2005-06-16 10:20:00,41.27,41.29,41.19,41.25,6300.0,29.5392,29.5535,29.4819,29.5249,6300.0
2005-06-16 10:25:00,41.28,41.43,41.28,41.43,12150.0,29.5464,29.6537,29.5464,29.6537,12150.0
2005-06-16 10:30:00,41.44,41.45,41.33,41.37,85350.0,29.6609,29.668,29.5821,29.6108,85350.0
2005-06-16 10:35:00,41.39,41.44,41.39,41.41,3450.0,29.6251,29.6609,29.6251,29.6394,3450.0
2005-06-16 10:40:00,41.43,41.44,41.38,41.43,10200.0,29.6537,29.6609,29.6179,29.6537,10200.0
2005-06-16 10:45:00,41.43,41.43,41.37,41.37,9600.0,29.6537,29.6537,29.6108,29.6108,9600.0
2005-06-16 10:50:00,41.37,41.37,41.24,41.26,11850.0,29.6108,29.6108,29.5177,29.532,11850.0
2005-06-16 10:55:00,41.26,41.26,41.2,41.22,12300.0,29.532,29.532,29.4891,29.5034,12300.0
2005-06-16 11:00:00,41.22,41.23,41.2,41.21,3150.0,29.5034,29.5106,29.4891,29.4962,3150.0
2005-06-16 11:05:00,41.23,41.23,41.21,41.23,7050.0,29.5106,29.5106,29.4962,29.5106,7050.0
2005-06-16 11:10:00,41.23,41.24,41.18,41.18,5700.0,29.5106,29.5177,29.4748,29.4748,5700.0
2005-06-16 11:15:00,41.18,41.18,41.14,41.15,15750.0,29.4748,29.4748,29.4461,29.4533,15750.0
2005-06-16 11:20:00,41.15,41.2,41.15,41.17,6150.0,29.4533,29.4891,29.4533,29.4676,6150.0
2005-06-16 11:25:00,41.19,41.2,41.16,41.16,3450.0,29.4819,29.4891,29.4605,29.4605,3450.0
2005-06-16 11:30:00,41.15,41.16,41.13,41.15,5550.0,29.4533,29.4605,29.439,29.4533,5550.0
2005-06-16 11:35:00,41.16,41.16,41.13,41.14,5550.0,29.4605,29.4605,29.439,29.4461,5550.0
2005-06-16 11:40:00,41.15,41.15,41.07,41.07,9150.0,29.4533,29.4533,29.396,29.396,9150.0
2005-06-16 11:45:00,41.09,41.09,41.06,41.08,4050.0,29.4104,29.4104,29.3889,29.4032,4050.0
2005-06-16 11:50:00,41.08,41.09,41.07,41.09,7950.0,29.4032,29.4104,29.396,29.4104,7950.0
2005-06-16 11:55:00,41.09,41.09,41.07,41.09,21450.0,29.4104,29.4104,29.396,29.4104,21450.0
2005-06-16 12:00:00,41.09,41.09,41.03,41.03,10500.0,29.4104,29.4104,29.3674,29.3674,10500.0
2005-06-16 12:05:00,41.03,41.05,41.01,41.01,10050.0,29.3674,29.3817,29.3531,29.3531,10050.0
2005-06-16 12:10:00,41.01,41.01,40.88,40.95,21150.0,29.3531,29.3531,29.26,29.3102,21150.0
2005-06-16 12:15:00,40.95,40.95,40.85,40.89,21900.0,29.3102,29.3102,29.2386,29.2672,21900.0
2005-06-16 12:20:00,40.88,40.89,40.83,40.84,17550.0,29.26,29.2672,29.2243,29.2314,17550.0
2005-06-16 12:25:00,40.86,40.87,40.8,40.83,16650.0,29.2457,29.2529,29.2028,29.2243,16650.0
2005-06-16 12:30:00,40.83,40.91,40.83,40.89,7950.0,29.2243,29.2815,29.2243,29.2672,7950.0
2005-06-16 12:35:00,40.88,40.95,40.88,40.95,4950.0,29.26,29.3102,29.26,29.3102,4950.0
2005-06-16 12:40:00,40.93,40.93,40.91,40.91,5400.0,29.2958,29.2958,29.2815,29.2815,5400.0
2005-06-16 12:45:00,40.93,40.93,40.9,40.9,450.0,29.2958,29.2958,29.2744,29.2744,450.0
2005-06-16 12:50:00,40.9,40.92,40.9,40.92,900.0,29.2744,29.2887,29.2744,29.2887,900.0
2005-06-16 12:55:00,40.93,40.96,40.92,40.95,8400.0,29.2958,29.3173,29.2887,29.3102,8400.0
2005-06-16 13:00:00,40.95,40.97,40.94,40.97,6900.0,29.3102,29.3245,29.303,29.3245,6900.0
2005-06-16 13:05:00,40.97,40.99,40.93,40.94,21600.0,29.3245,29.3388,29.2958,29.303,21600.0
2005-06-16 13:10:00,40.93,40.93,40.91,40.91,9300.0,29.2958,29.2958,29.2815,29.2815,9300.0
2005-06-16 13:15:00,40.91,40.95,40.91,40.95,20850.0,29.2815,29.3102,29.2815,29.3102,20850.0
2005-06-16 13:20:00,40.94,40.94,40.94,40.94,2250.0,29.303,29.303,29.303,29.303,2250.0
2005-06-16 13:25:00,40.93,40.93,40.92,40.93,6300.0,29.2958,29.2958,29.2887,29.2958,6300.0
2005-06-16 13:30:00,40.93,41.03,40.93,41.01,7800.0,29.2958,29.3674,29.2958,29.3531,7800.0
2005-06-16 13:35:00,41.01,41.02,40.97,40.99,9600.0,29.3531,29.3603,29.3245,29.3388,9600.0
2005-06-16 13:40:00,40.99,41.01,40.99,41.01,2550.0,29.3388,29.3531,29.3388,29.3531,2550.0
2005-06-16 13:45:00,41.01,41.01,40.97,40.99,5550.0,29.3531,29.3531,29.3245,29.3388,5550.0
2005-06-16 13:50:00,40.99,40.99,40.95,40.95,5700.0,29.3388,29.3388,29.3102,29.3102,5700.0
2005-06-16 13:55:00,40.93,40.98,40.93,40.98,4050.0,29.2958,29.3316,29.2958,29.3316,4050.0
2005-06-16 14:00:00,40.99,41.0,40.96,41.0,2100.0,29.3388,29.3459,29.3173,29.3459,2100.0
2005-06-16 14:05:00,41.02,41.04,41.01,41.01,3000.0,29.3603,29.3746,29.3531,29.3531,3000.0
2005-06-16 14:10:00,41.01,41.01,40.93,40.95,4350.0,29.3531,29.3531,29.2958,29.3102,4350.0
2005-06-16 14:15:00,40.95,40.97,40.93,40.93,4800.0,29.3102,29.3245,29.2958,29.2958,4800.0
2005-06-16 14:20:00,40.96,41.03,40.96,41.01,3000.0,29.3173,29.3674,29.3173,29.3531,3000.0
2005-06-16 14:25:00,41.0,41.0,40.98,40.98,1050.0,29.3459,29.3459,29.3316,29.3316,1050.0
2005-06-16 14:30:00,40.97,41.06,40.97,41.05,4050.0,29.3245,29.3889,29.3245,29.3817,4050.0
2005-06-16 14:35:00,41.05,41.05,41.01,41.02,3300.0,29.3817,29.3817,29.3531,29.3603,3300.0
2005-06-16 14:40:00,41.03,41.09,41.03,41.07,5700.0,29.3674,29.4104,29.3674,29.396,5700.0
2005-06-16 14:45:00,41.05,41.07,41.03,41.05,5550.0,29.3817,29.396,29.3674,29.3817,5550.0
2005-06-16 14:50:00,41.02,41.09,41.02,41.07,5100.0,29.3603,29.4104,29.3603,29.396,5100.0
2005-06-16 14:55:00,41.06,41.09,41.05,41.07,4050.0,29.3889,29.4104,29.3817,29.396,4050.0
2005-06-16 15:00:00,41.07,41.13,41.07,41.13,7950.0,29.396,29.439,29.396,29.439,7950.0
2005-06-16 15:05:00,41.13,41.13,41.03,41.09,6150.0,29.439,29.439,29.3674,29.4104,6150.0
2005-06-16 15:10:00,41.1,41.15,41.07,41.15,5550.0,29.4175,29.4533,29.396,29.4533,5550.0
2005-06-16 15:15:00,41.15,41.17,41.14,41.15,5250.0,29.4533,29.4676,29.4461,29.4533,5250.0
2005-06-16 15:20:00,41.14,41.15,41.13,41.13,9600.0,29.4461,29.4533,29.439,29.439,9600.0
2005-06-16 15:25:00,41.14,41.17,41.11,41.11,8400.0,29.4461,29.4676,29.4247,29.4247,8400.0
2005-06-16 15:30:00,41.14,41.18,41.14,41.16,19050.0,29.4461,29.4748,29.4461,29.4605,19050.0
2005-06-16 15:35:00,41.17,41.2,41.16,41.17,7800.0,29.4676,29.4891,29.4605,29.4676,7800.0
2005-06-16 15:40:00,41.19,41.19,41.13,41.17,15000.0,29.4819,29.4819,29.439,29.4676,15000.0
2005-06-16 15:45:00,41.19,41.19,41.15,41.15,14100.0,29.4819,29.4819,29.4533,29.4533,14100.0
2005-06-16 15:50:00,41.13,41.2,41.13,41.15,13950.0,29.439,29.4891,29.439,29.4533,13950.0
2005-06-16 15:55:00,41.14,41.17,41.08,41.17,12300.0,29.4461,29.4676,29.4032,29.4676,12300.0
2005-06-17 09:30:00,41.5,41.5,41.23,41.23,241650.0,29.7038,29.7038,29.5106,29.5106,241650.0
2005-06-17 09:35:00,41.31,41.35,41.31,41.33,42450.0,29.5678,29.5965,29.5678,29.5821,42450.0
2005-06-17 09:40:00,41.32,41.44,41.23,41.43,15600.0,29.575,29.6609,29.5106,29.6537,15600.0
2005-06-17 09:45:00,41.46,41.49,41.45,41.46,14100.0,29.6752,29.6967,29.668,29.6752,14100.0
2005-06-17 09:50:00,41.46,41.53,41.39,41.41,23550.0,29.6752,29.7253,29.6251,29.6394,23550.0
2005-06-17 09:55:00,41.41,41.45,41.35,41.35,7950.0,29.6394,29.668,29.5965,29.5965,7950.0
2005-06-17 10:00:00,41.35,41.38,41.28,41.28,14100.0,29.5965,29.6179,29.5464,29.5464,14100.0
2005-06-17 10:05:00,41.29,41.32,41.27,41.29,7950.0,29.5535,29.575,29.5392,29.5535,7950.0
2005-06-17 10:10:00,41.27,41.37,41.23,41.34,9000.0,29.5392,29.6108,29.5106,29.5893,9000.0
2005-06-17 10:15:00,41.32,41.32,41.19,41.21,17700.0,29.575,29.575,29.4819,29.4962,17700.0
2005-06-17 10:20:00,41.21,41.31,41.21,41.31,5850.0,29.4962,29.5678,29.4962,29.5678,5850.0
2005-06-17 10:25:00,41.29,41.36,41.23,41.27,11850.0,29.5535,29.6036,29.5106,29.5392,11850.0
2005-06-17 10:30:00,41.27,41.33,41.25,41.33,9300.0,29.5392,29.5821,29.5249,29.5821,9300.0
2005-06-17 10:35:00,41.33,41.38,41.31,41.31,13200.0,29.5821,29.6179,29.5678,29.5678,13200.0
2005-06-17 10:40:00,41.31,41.35,41.29,41.35,31800.0,29.5678,29.5965,29.5535,29.5965,31800.0
2005-06-17 10:45:00,41.34,41.37,41.34,41.37,7050.0,29.5893,29.6108,29.5893,29.6108,7050.0
2005-06-17 10:50:00,41.38,41.45,41.38,41.43,19950.0,29.6179,29.668,29.6179,29.6537,19950.0
2005-06-17 10:55:00,41.45,41.45,41.39,41.43,9000.0,29.668,29.668,29.6251,29.6537,9000.0
2005-06-17 11:00:00,41.42,41.44,41.39,41.39,7650.0,29.6466,29.6609,29.6251,29.6251,7650.0
2005-06-17 11:05:00,41.39,41.39,41.37,41.37,18000.0,29.6251,29.6251,29.6108,29.6108,18000.0
2005-06-17 11:10:00,41.37,41.37,41.33,41.33,5100.0,29.6108,29.6108,29.5821,29.5821,5100.0
2005-06-17 11:15:00,41.34,41.36,41.31,41.33,3900.0,29.5893,29.6036,29.5678,29.5821,3900.0
2005-06-17 11:20:00,41.35,41.37,41.32,41.37,11100.0,29.5965,29.6108,29.575,29.6108,11100.0
2005-06-17 11:25:00,41.37,41.4,41.37,41.37,13650.0,29.6108,29.6322,29.6108,29.6108,13650.0
2005-06-17 11:30:00,41.37,41.39,41.37,41.39,34800.0,29.6108,29.6251,29.6108,29.6251,34800.0
2005-06-17 11:35:00,41.38,41.4,41.32,41.32,22050.0,29.6179,29.6322,29.575,29.575,22050.0
2005-06-17 11:40:00,41.32,41.35,41.32,41.33,7650.0,29.575,29.5965,29.575,29.5821,7650.0
2005-06-17 11:45:00,41.33,41.33,41.28,41.28,17550.0,29.5821,29.5821,29.5464,29.5464,17550.0
2005-06-17 11:50:00,41.29,41.31,41.26,41.27,17550.0,29.5535,29.5678,29.532,29.5392,17550.0
2005-06-17 11:55:00,41.29,41.31,41.29,41.29,11250.0,29.5535,29.5678,29.5535,29.5535,11250.0
2005-06-17 12:00:00,41.29,41.3,41.25,41.25,20100.0,29.5535,29.5607,29.5249,29.5249,20100.0
2005-06-17 12:05:00,41.25,41.25,41.24,41.25,7350.0,29.5249,29.5249,29.5177,29.5249,7350.0
2005-06-17 12:10:00,41.25,41.25,41.25,41.25,2850.0,29.5249,29.5249,29.5249,29.5249,2850.0
2005-06-17 12:15:00,41.27,41.27,41.25,41.25,49050.0,29.5392,29.5392,29.5249,29.5249,49050.0
2005-06-17 12:20:00,41.24,41.25,41.21,41.21,8100.0,29.5177,29.5249,29.4962,29.4962,8100.0
2005-06-17 12:25:00,41.21,41.21,41.2,41.21,10650.0,29.4962,29.4962,29.4891,29.4962,10650.0
2005-06-17 12:30:00,41.22,41.28,41.22,41.25,28500.0,29.5034,29.5464,29.5034,29.5249,28500.0
2005-06-17 12:35:00,41.24,41.31,41.24,41.31,7950.0,29.5177,29.5678,29.5177,29.5678,7950.0
2005-06-17 12:40:00,41.33,41.33,41.32,41.32,7950.0,29.5821,29.5821,29.575,29.575,7950.0
2005-06-17 12:45:00,41.31,41.31,41.29,41.29,8250.0,29.5678,29.5678,29.5535,29.5535,8250.0
2005-06-17 12:50:00,41.29,41.31,41.29,41.31,6600.0,29.5535,29.5678,29.5535,29.5678,6600.0
2005-06-17 12:55:00,41.31,41.31,41.29,41.3,6600.0,29.5678,29.5678,29.5535,29.5607,6600.0
2005-06-17 13:00:00,41.29,41.33,41.29,41.32,5550.0,29.5535,29.5821,29.5535,29.575,5550.0
2005-06-17 13:05:00,41.31,41.31,41.29,41.31,34500.0,29.5678,29.5678,29.5535,29.5678,34500.0
2005-06-17 13:10:00,41.33,41.4,41.33,41.4,6450.0,29.5821,29.6322,29.5821,29.6322,6450.0
2005-06-17 13:15:00,41.4,41.43,41.4,41.42,4200.0,29.6322,29.6537,29.6322,29.6466,4200.0
2005-06-17 13:20:00,41.43,41.43,41.39,41.39,7050.0,29.6537,29.6537,29.6251,29.6251,7050.0
2005-06-17 13:25:00,41.39,41.4,41.38,41.39,4200.0,29.6251,29.6322,29.6179,29.6251,4200.0
2005-06-17 13:30:00,41.39,41.4,41.36,41.4,10650.0,29.6251,29.6322,29.6036,29.6322,10650.0
2005-06-17 13:35:00,41.4,41.4,41.36,41.4,9600.0,29.6322,29.6322,29.6036,29.6322,9600.0
2005-06-17 13:40:00,41.4,41.42,41.39,41.41,11850.0,29.6322,29.6466,29.6251,29.6394,11850.0
2005-06-17 13:45:00,41.4,41.42,41.4,41.41,10800.0,29.6322,29.6466,29.6322,29.6394,10800.0
2005-06-17 13:50:00,41.41,41.43,41.4,41.43,7350.0,29.6394,29.6537,29.6322,29.6537,7350.0
2005-06-17 13:55:00,41.43,41.43,41.41,41.43,3150.0,29.6537,29.6537,29.6394,29.6537,3150.0
2005-06-17 14:00:00,41.43,41.43,41.41,41.42,5700.0,29.6537,29.6537,29.6394,29.6466,5700.0
2005-06-17 14:05:00,41.43,41.45,41.41,41.45,10650.0,29.6537,29.668,29.6394,29.668,10650.0
2005-06-17 14:10:00,41.45,41.45,41.41,41.41,5550.0,29.668,29.668,29.6394,29.6394,5550.0
2005-06-17 14:15:00,41.42,41.45,41.42,41.43,3750.0,29.6466,29.668,29.6466,29.6537,3750.0
2005-06-17 14:20:00,41.42,41.44,41.42,41.43,5250.0,29.6466,29.6609,29.6466,29.6537,5250.0
2005-06-17 14:25:00,41.43,41.43,41.38,41.39,11100.0,29.6537,29.6537,29.6179,29.6251,11100.0
2005-06-17 14:30:00,41.39,41.39,41.38,41.38,4650.0,29.6251,29.6251,29.6179,29.6179,4650.0
2005-06-17 14:35:00,41.39,41.4,41.39,41.4,6150.0,29.6251,29.6322,29.6251,29.6322,6150.0
2005-06-17 14:40:00,41.39,41.4,41.38,41.4,10800.0,29.6251,29.6322,29.6179,29.6322,10800.0
2005-06-17 14:45:00,41.4,41.4,41.33,41.34,17400.0,29.6322,29.6322,29.5821,29.5893,17400.0
2005-06-17 14:50:00,41.33,41.35,41.33,41.33,17100.0,29.5821,29.5965,29.5821,29.5821,17100.0
2005-06-17 14:55:00,41.33,41.33,41.33,41.33,13950.0,29.5821,29.5821,29.5821,29.5821,13950.0
2005-06-17 15:00:00,41.33,41.33,41.32,41.32,33300.0,29.5821,29.5821,29.575,29.575,33300.0
2005-06-17 15:05:00,41.33,41.33,41.31,41.33,21750.0,29.5821,29.5821,29.5678,29.5821,21750.0
2005-06-17 15:10:00,41.33,41.33,41.31,41.31,18150.0,29.5821,29.5821,29.5678,29.5678,18150.0
2005-06-17 15:15:00,41.31,41.33,41.31,41.33,12750.0,29.5678,29.5821,29.5678,29.5821,12750.0
2005-06-17 15:20:00,41.33,41.33,41.28,41.3,87900.0,29.5821,29.5821,29.5464,29.5607,87900.0
2005-06-17 15:25:00,41.3,41.31,41.29,41.31,14550.0,29.5607,29.5678,29.5535,29.5678,14550.0
2005-06-17 15:30:00,41.31,41.33,41.31,41.32,16950.0,29.5678,29.5821,29.5678,29.575,16950.0
2005-06-17 15:35:00,41.33,41.33,41.3,41.33,6600.0,29.5821,29.5821,29.5607,29.5821,6600.0
2005-06-17 15:40:00,41.33,41.33,41.32,41.33,29100.0,29.5821,29.5821,29.575,29.5821,29100.0
2005-06-17 15:45:00,41.33,41.33,41.31,41.33,18300.0,29.5821,29.5821,29.5678,29.5821,18300.0
2005-06-17 15:50:00,41.32,41.33,41.32,41.33,11400.0,29.575,29.5821,29.575,29.5821,11400.0
2005-06-17 15:55:00,41.32,41.32,41.29,41.29,22500.0,29.575,29.575,29.5535,29.5535,22500.0
2005-06-20 09:35:00,41.03,41.07,40.96,40.99,21300.0,29.3674,29.396,29.3173,29.3388,21300.0
2005-06-20 09:40:00,40.97,41.13,40.92,41.1,3750.0,29.3245,29.439,29.2887,29.4175,3750.0
2005-06-20 09:45:00,41.13,41.13,41.03,41.13,4200.0,29.439,29.439,29.3674,29.439,4200.0
2005-06-20 09:50:00,41.15,41.15,41.05,41.12,6300.0,29.4533,29.4533,29.3817,29.4318,6300.0
2005-06-20 09:55:00,41.12,41.17,41.01,41.15,4050.0,29.4318,29.4676,29.3531,29.4533,4050.0
2005-06-20 10:00:00,41.13,41.13,41.03,41.06,4800.0,29.439,29.439,29.3674,29.3889,4800.0
2005-06-20 10:05:00,41.09,41.09,41.01,41.03,5400.0,29.4104,29.4104,29.3531,29.3674,5400.0
2005-06-20 10:10:00,41.02,41.07,41.01,41.02,8100.0,29.3603,29.396,29.3531,29.3603,8100.0
2005-06-20 10:15:00,41.01,41.04,40.97,41.04,7350.0,29.3531,29.3746,29.3245,29.3746,7350.0
2005-06-20 10:20:00,41.05,41.07,41.0,41.07,5400.0,29.3817,29.396,29.3459,29.396,5400.0
2005-06-20 10:25:00,41.09,41.14,41.03,41.07,7650.0,29.4104,29.4461,29.3674,29.396,7650.0
2005-06-20 10:30:00,41.07,41.1,41.05,41.06,10200.0,29.396,29.4175,29.3817,29.3889,10200.0
2005-06-20 10:35:00,41.07,41.2,41.03,41.2,5850.0,29.396,29.4891,29.3674,29.4891,5850.0
2005-06-20 10:40:00,41.2,41.23,41.19,41.19,5550.0,29.4891,29.5106,29.4819,29.4819,5550.0
2005-06-20 10:45:00,41.2,41.21,41.15,41.15,2550.0,29.4891,29.4962,29.4533,29.4533,2550.0
2005-06-20 10:50:00,41.16,41.16,41.1,41.11,6450.0,29.4605,29.4605,29.4175,29.4247,6450.0
2005-06-20 10:55:00,41.1,41.17,41.07,41.17,14850.0,29.4175,29.4676,29.396,29.4676,14850.0
2005-06-20 11:00:00,41.18,41.21,41.12,41.2,4200.0,29.4748,29.4962,29.4318,29.4891,4200.0
2005-06-20 11:05:00,41.2,41.2,41.11,41.11,3750.0,29.4891,29.4891,29.4247,29.4247,3750.0
2005-06-20 11:10:00,41.1,41.15,41.1,41.13,7050.0,29.4175,29.4533,29.4175,29.439,7050.0
2005-06-20 11:15:00,41.13,41.13,41.11,41.11,6000.0,29.439,29.439,29.4247,29.4247,6000.0
2005-06-20 11:20:00,41.13,41.13,41.08,41.13,6150.0,29.439,29.439,29.4032,29.439,6150.0
2005-06-20 11:25:00,41.13,41.13,41.05,41.13,13950.0,29.439,29.439,29.3817,29.439,13950.0
2005-06-20 11:30:00,41.12,41.12,41.07,41.07,3000.0,29.4318,29.4318,29.396,29.396,3000.0
2005-06-20 11:35:00,41.03,41.04,41.03,41.04,300.0,29.3674,29.3746,29.3674,29.3746,300.0
2005-06-20 11:40:00,41.03,41.03,41.0,41.01,3000.0,29.3674,29.3674,29.3459,29.3531,3000.0
2005-06-20 11:45:00,41.0,41.03,41.0,41.02,3900.0,29.3459,29.3674,29.3459,29.3603,3900.0
2005-06-20 11:50:00,41.01,41.02,41.0,41.0,2700.0,29.3531,29.3603,29.3459,29.3459,2700.0
2005-06-20 11:55:00,41.0,41.05,41.0,41.05,5100.0,29.3459,29.3817,29.3459,29.3817,5100.0
2005-06-20 12:00:00,41.07,41.11,41.06,41.11,2850.0,29.396,29.4247,29.3889,29.4247,2850.0
2005-06-20 12:05:00,41.08,41.08,41.05,41.07,4950.0,29.4032,29.4032,29.3817,29.396,4950.0
2005-06-20 12:10:00,41.07,41.07,41.03,41.04,1500.0,29.396,29.396,29.3674,29.3746,1500.0
2005-06-20 12:15:00,41.03,41.12,41.03,41.08,4350.0,29.3674,29.4318,29.3674,29.4032,4350.0
2005-06-20 12:20:00,41.07,41.09,41.07,41.09,1200.0,29.396,29.4104,29.396,29.4104,1200.0
2005-06-20 12:25:00,41.1,41.1,41.05,41.05,2550.0,29.4175,29.4175,29.3817,29.3817,2550.0
2005-06-20 12:30:00,41.05,41.13,41.05,41.13,6000.0,29.3817,29.439,29.3817,29.439,6000.0
2005-06-20 12:35:00,41.13,41.16,41.13,41.13,2850.0,29.439,29.4605,29.439,29.439,2850.0
2005-06-20 12:40:00,41.15,41.15,41.11,41.11,1650.0,29.4533,29.4533,29.4247,29.4247,1650.0
2005-06-20 12:45:00,41.11,41.11,41.09,41.1,1200.0,29.4247,29.4247,29.4104,29.4175,1200.0
2005-06-20 12:50:00,41.09,41.09,41.07,41.07,5400.0,29.4104,29.4104,29.396,29.396,5400.0
2005-06-20 12:55:00,41.07,41.1,41.07,41.1,6300.0,29.396,29.4175,29.396,29.4175,6300.0
2005-06-20 13:00:00,41.11,41.12,41.09,41.11,7650.0,29.4247,29.4318,29.4104,29.4247,7650.0
2005-06-20 13:05:00,41.11,41.11,41.11,41.11,1050.0,29.4247,29.4247,29.4247,29.4247,1050.0
2005-06-20 13:10:00,41.11,41.14,41.11,41.13,4950.0,29.4247,29.4461,29.4247,29.439,4950.0
2005-06-20 13:15:00,41.13,41.16,41.13,41.15,6450.0,29.439,29.4605,29.439,29.4533,6450.0
2005-06-20 13:20:00,41.15,41.15,41.14,41.15,2850.0,29.4533,29.4533,29.4461,29.4533,2850.0
2005-06-20 13:25:00,41.15,41.15,41.14,41.15,4200.0,29.4533,29.4533,29.4461,29.4533,4200.0
2005-06-20 13:30:00,41.14,41.15,41.12,41.13,5850.0,29.4461,29.4533,29.4318,29.439,5850.0
2005-06-20 13:35:00,41.13,41.15,41.12,41.15,1950.0,29.439,29.4533,29.4318,29.4533,1950.0
2005-06-20 13:40:00,41.16,41.19,41.16,41.18,4200.0,29.4605,29.4819,29.4605,29.4748,4200.0
2005-06-20 13:45:00,41.19,41.19,41.19,41.19,1350.0,29.4819,29.4819,29.4819,29.4819,1350.0
2005-06-20 13:50:00,41.18,41.18,41.17,41.17,1200.0,29.4748,29.4748,29.4676,29.4676,1200.0
2005-06-20 13:55:00,41.18,41.18,41.15,41.15,3300.0,29.4748,29.4748,29.4533,29.4533,3300.0
2005-06-20 14:00:00,41.13,41.17,41.13,41.16,3300.0,29.439,29.4676,29.439,29.4605,3300.0
2005-06-20 14:05:00,41.15,41.17,41.13,41.13,4650.0,29.4533,29.4676,29.439,29.439,4650.0
2005-06-20 14:10:00,41.14,41.14,41.1,41.13,4650.0,29.4461,29.4461,29.4175,29.439,4650.0
2005-06-20 14:15:00,41.15,41.16,41.13,41.15,8400.0,29.4533,29.4605,29.439,29.4533,8400.0
2005-06-20 14:20:00,41.15,41.19,41.14,41.17,9300.0,29.4533,29.4819,29.4461,29.4676,9300.0
2005-06-20 14:25:00,41.18,41.27,41.17,41.27,12750.0,29.4748,29.5392,29.4676,29.5392,12750.0
2005-06-20 14:30:00,41.27,41.27,41.18,41.18,6300.0,29.5392,29.5392,29.4748,29.4748,6300.0
2005-06-20 14:35:00,41.15,41.28,41.15,41.19,8250.0,29.4533,29.5464,29.4533,29.4819,8250.0
2005-06-20 14:40:00,41.19,41.24,41.17,41.24,4800.0,29.4819,29.5177,29.4676,29.5177,4800.0
2005-06-20 14:45:00,41.23,41.28,41.23,41.28,4500.0,29.5106,29.5464,29.5106,29.5464,4500.0
2005-06-20 14:50:00,41.27,41.29,41.23,41.23,14550.0,29.5392,29.5535,29.5106,29.5106,14550.0
2005-06-20 14:55:00,41.23,41.31,41.23,41.28,9900.0,29.5106,29.5678,29.5106,29.5464,9900.0
2005-06-20 15:00:00,41.28,41.3,41.21,41.26,10350.0,29.5464,29.5607,29.4962,29.532,10350.0
2005-06-20 15:05:00,41.27,41.41,41.27,41.36,15150.0,29.5392,29.6394,29.5392,29.6036,15150.0
2005-06-20 15:10:00,41.35,41.35,41.3,41.33,3450.0,29.5965,29.5965,29.5607,29.5821,3450.0
2005-06-20 15:15:00,41.33,41.37,41.31,41.33,7800.0,29.5821,29.6108,29.5678,29.5821,7800.0
2005-06-20 15:20:00,41.31,41.35,41.29,41.33,7650.0,29.5678,29.5965,29.5535,29.5821,7650.0
2005-06-20 15:25:00,41.32,41.34,41.3,41.33,3000.0,29.575,29.5893,29.5607,29.5821,3000.0
2005-06-20 15:30:00,41.34,41.38,41.32,41.36,8850.0,29.5893,29.6179,29.575,29.6036,8850.0
2005-06-20 15:35:00,41.35,41.37,41.31,41.35,5700.0,29.5965,29.6108,29.5678,29.5965,5700.0
2005-06-20 15:40:00,41.34,41.34,41.3,41.34,14550.0,29.5893,29.5893,29.5607,29.5893,14550.0
2005-06-20 15:45:00,41.34,41.38,41.34,41.35,8100.0,29.5893,29.6179,29.5893,29.5965,8100.0
2005-06-20 15:50:00,41.35,41.36,41.31,41.32,11700.0,29.5965,29.6036,29.5678,29.575,11700.0
2005-06-20 15:55:00,41.31,41.32,41.29,41.31,9600.0,29.5678,29.575,29.5535,29.5678,9600.0
2005-06-21 09:30:00,41.15,41.25,41.15,41.21,8250.0,29.4533,29.5249,29.4533,29.4962,8250.0
2005-06-21 09:35:00,41.3,41.31,41.21,41.21,3000.0,29.5607,29.5678,29.4962,29.4962,3000.0
2005-06-21 09:40:00,41.21,41.23,41.17,41.2,5550.0,29.4962,29.5106,29.4676,29.4891,5550.0
2005-06-21 09:45:00,41.19,41.2,41.15,41.19,3300.0,29.4819,29.4891,29.4533,29.4819,3300.0
2005-06-21 09:50:00,41.17,41.24,41.11,41.21,9900.0,29.4676,29.5177,29.4247,29.4962,9900.0
2005-06-21 09:55:00,41.25,41.25,41.16,41.16,5550.0,29.5249,29.5249,29.4605,29.4605,5550.0
2005-06-21 10:00:00,41.14,41.23,41.08,41.17,7350.0,29.4461,29.5106,29.4032,29.4676,7350.0
2005-06-21 10:05:00,41.17,41.23,41.17,41.23,6750.0,29.4676,29.5106,29.4676,29.5106,6750.0
2005-06-21 10:10:00,41.2,41.2,41.13,41.15,6300.0,29.4891,29.4891,29.439,29.4533,6300.0
2005-06-21 10:15:00,41.13,41.19,41.13,41.17,5700.0,29.439,29.4819,29.439,29.4676,5700.0
2005-06-21 10:20:00,41.17,41.23,41.17,41.21,11250.0,29.4676,29.5106,29.4676,29.4962,11250.0
2005-06-21 10:25:00,41.21,41.33,41.21,41.33,4650.0,29.4962,29.5821,29.4962,29.5821,4650.0
2005-06-21 10:30:00,41.37,41.39,41.34,41.34,6300.0,29.6108,29.6251,29.5893,29.5893,6300.0
2005-06-21 10:35:00,41.34,41.4,41.32,41.39,10650.0,29.5893,29.6322,29.575,29.6251,10650.0
2005-06-21 10:40:00,41.4,41.49,41.39,41.43,10500.0,29.6322,29.6967,29.6251,29.6537,10500.0
2005-06-21 10:45:00,41.43,41.43,41.37,41.39,2700.0,29.6537,29.6537,29.6108,29.6251,2700.0
2005-06-21 10:50:00,41.38,41.4,41.37,41.38,1950.0,29.6179,29.6322,29.6108,29.6179,1950.0
2005-06-21 10:55:00,41.37,41.39,41.36,41.39,5100.0,29.6108,29.6251,29.6036,29.6251,5100.0
2005-06-21 11:00:00,41.4,41.42,41.39,41.41,1950.0,29.6322,29.6466,29.6251,29.6394,1950.0
2005-06-21 11:05:00,41.42,41.45,41.4,41.43,7200.0,29.6466,29.668,29.6322,29.6537,7200.0
2005-06-21 11:10:00,41.44,41.47,41.43,41.43,6150.0,29.6609,29.6823,29.6537,29.6537,6150.0
2005-06-21 11:15:00,41.42,41.43,41.4,41.43,3300.0,29.6466,29.6537,29.6322,29.6537,3300.0
2005-06-21 11:20:00,41.42,41.42,41.34,41.34,4950.0,29.6466,29.6466,29.5893,29.5893,4950.0
2005-06-21 11:25:00,41.35,41.36,41.31,41.35,3150.0,29.5965,29.6036,29.5678,29.5965,3150.0
2005-06-21 11:30:00,41.34,41.34,41.29,41.3,3150.0,29.5893,29.5893,29.5535,29.5607,3150.0
2005-06-21 11:35:00,41.31,41.33,41.31,41.33,15750.0,29.5678,29.5821,29.5678,29.5821,15750.0
2005-06-21 11:40:00,41.33,41.33,41.3,41.31,36000.0,29.5821,29.5821,29.5607,29.5678,36000.0
2005-06-21 11:45:00,41.3,41.31,41.26,41.29,6900.0,29.5607,29.5678,29.532,29.5535,6900.0
2005-06-21 11:50:00,41.29,41.32,41.29,41.29,3750.0,29.5535,29.575,29.5535,29.5535,3750.0
2005-06-21 11:55:00,41.29,41.29,41.28,41.28,600.0,29.5535,29.5535,29.5464,29.5464,600.0
2005-06-21 12:00:00,41.29,41.32,41.29,41.3,24450.0,29.5535,29.575,29.5535,29.5607,24450.0
2005-06-21 12:05:00,41.3,41.33,41.29,41.32,21900.0,29.5607,29.5821,29.5535,29.575,21900.0
2005-06-21 12:10:00,41.32,41.33,41.31,41.31,10500.0,29.575,29.5821,29.5678,29.5678,10500.0
2005-06-21 12:15:00,41.31,41.31,41.31,41.31,12150.0,29.5678,29.5678,29.5678,29.5678,12150.0
2005-06-21 12:20:00,41.31,41.33,41.31,41.33,14550.0,29.5678,29.5821,29.5678,29.5821,14550.0
2005-06-21 12:25:00,41.31,41.33,41.3,41.3,13650.0,29.5678,29.5821,29.5607,29.5607,13650.0
2005-06-21 12:30:00,41.3,41.35,41.3,41.35,24450.0,29.5607,29.5965,29.5607,29.5965,24450.0
2005-06-21 12:35:00,41.35,41.43,41.35,41.43,8700.0,29.5965,29.6537,29.5965,29.6537,8700.0
2005-06-21 12:40:00,41.43,41.43,41.4,41.4,4500.0,29.6537,29.6537,29.6322,29.6322,4500.0
2005-06-21 12:45:00,41.39,41.4,41.37,41.4,3150.0,29.6251,29.6322,29.6108,29.6322,3150.0
2005-06-21 12:50:00,41.39,41.42,41.39,41.41,7050.0,29.6251,29.6466,29.6251,29.6394,7050.0
2005-06-21 12:55:00,41.41,41.43,41.37,41.39,3900.0,29.6394,29.6537,29.6108,29.6251,3900.0
2005-06-21 13:00:00,41.37,41.37,41.35,41.35,1050.0,29.6108,29.6108,29.5965,29.5965,1050.0
2005-06-21 13:05:00,41.35,41.35,41.35,41.35,1050.0,29.5965,29.5965,29.5965,29.5965,1050.0
2005-06-21 13:10:00,41.35,41.35,41.3,41.33,8700.0,29.5965,29.5965,29.5607,29.5821,8700.0
2005-06-21 13:15:00,41.34,41.34,41.32,41.33,1500.0,29.5893,29.5893,29.575,29.5821,1500.0
2005-06-21 13:20:00,41.34,41.34,41.31,41.31,9750.0,29.5893,29.5893,29.5678,29.5678,9750.0
2005-06-21 13:25:00,41.31,41.37,41.31,41.37,3750.0,29.5678,29.6108,29.5678,29.6108,3750.0
2005-06-21 13:30:00,41.35,41.37,41.35,41.37,3600.0,29.5965,29.6108,29.5965,29.6108,3600.0
2005-06-21 13:35:00,41.37,41.37,41.35,41.35,1350.0,29.6108,29.6108,29.5965,29.5965,1350.0
2005-06-21 13:40:00,41.34,41.43,41.34,41.43,6450.0,29.5893,29.6537,29.5893,29.6537,6450.0
2005-06-21 13:45:00,41.43,41.43,41.39,41.39,3600.0,29.6537,29.6537,29.6251,29.6251,3600.0
2005-06-21 13:50:00,41.37,41.37,41.3,41.31,9450.0,29.6108,29.6108,29.5607,29.5678,9450.0
2005-06-21 13:55:00,41.33,41.36,41.32,41.35,19800.0,29.5821,29.6036,29.575,29.5965,19800.0
2005-06-21 14:00:00,41.35,41.39,41.34,41.39,10500.0,29.5965,29.6251,29.5893,29.6251,10500.0
2005-06-21 14:05:00,41.39,41.39,41.31,41.33,17550.0,29.6251,29.6251,29.5678,29.5821,17550.0
2005-06-21 14:10:00,41.33,41.4,41.33,41.4,16800.0,29.5821,29.6322,29.5821,29.6322,16800.0
2005-06-21 14:15:00,41.4,41.43,41.39,41.43,9450.0,29.6322,29.6537,29.6251,29.6537,9450.0
2005-06-21 14:20:00,41.43,41.43,41.39,41.41,6600.0,29.6537,29.6537,29.6251,29.6394,6600.0
2005-06-21 14:25:00,41.41,41.43,41.39,41.41,8100.0,29.6394,29.6537,29.6251,29.6394,8100.0
2005-06-21 14:30:00,41.42,41.43,41.4,41.41,19500.0,29.6466,29.6537,29.6322,29.6394,19500.0
2005-06-21 14:35:00,41.41,41.43,41.4,41.43,6450.0,29.6394,29.6537,29.6322,29.6537,6450.0
2005-06-21 14:40:00,41.43,41.46,41.43,41.45,8250.0,29.6537,29.6752,29.6537,29.668,8250.0
2005-06-21 14:45:00,41.46,41.51,41.46,41.51,8550.0,29.6752,29.711,29.6752,29.711,8550.0
2005-06-21 14:50:00,41.52,41.54,41.43,41.43,7500.0,29.7181,29.7324,29.6537,29.6537,7500.0
2005-06-21 14:55:00,41.41,41.49,41.41,41.48,10350.0,29.6394,29.6967,29.6394,29.6895,10350.0
2005-06-21 15:00:00,41.5,41.51,41.37,41.39,18450.0,29.7038,29.711,29.6108,29.6251,18450.0
2005-06-21 15:05:00,41.39,41.47,41.39,41.41,13350.0,29.6251,29.6823,29.6251,29.6394,13350.0
2005-06-21 15:10:00,41.41,41.43,41.4,41.41,9600.0,29.6394,29.6537,29.6322,29.6394,9600.0
2005-06-21 15:15:00,41.41,41.41,41.33,41.33,10050.0,29.6394,29.6394,29.5821,29.5821,10050.0
2005-06-21 15:20:00,41.33,41.34,41.31,41.31,19350.0,29.5821,29.5893,29.5678,29.5678,19350.0
2005-06-21 15:25:00,41.32,41.35,41.31,41.32,33450.0,29.575,29.5965,29.5678,29.575,33450.0
2005-06-21 15:30:00,41.32,41.38,41.31,41.36,25950.0,29.575,29.6179,29.5678,29.6036,25950.0
2005-06-21 15:35:00,41.38,41.42,41.36,41.42,10350.0,29.6179,29.6466,29.6036,29.6466,10350.0
2005-06-21 15:40:00,41.43,41.43,41.35,41.35,8700.0,29.6537,29.6537,29.5965,29.5965,8700.0
2005-06-21 15:45:00,41.34,41.37,41.34,41.34,5400.0,29.5893,29.6108,29.5893,29.5893,5400.0
2005-06-21 15:50:00,41.34,41.38,41.33,41.33,17850.0,29.5893,29.6179,29.5821,29.5821,17850.0
2005-06-21 15:55:00,41.35,41.38,41.35,41.38,6150.0,29.5965,29.6179,29.5965,29.6179,6150.0
2005-06-22 09:30:00,41.47,41.57,41.47,41.51,11100.0,29.6823,29.7539,29.6823,29.711,11100.0
2005-06-22 09:35:00,41.54,41.6,41.51,41.58,3750.0,29.7324,29.7754,29.711,29.7611,3750.0
2005-06-22 09:40:00,41.57,41.57,41.33,41.33,15000.0,29.7539,29.7539,29.5821,29.5821,15000.0
2005-06-22 09:45:00,41.34,41.41,41.34,41.36,6600.0,29.5893,29.6394,29.5893,29.6036,6600.0
2005-06-22 09:50:00,41.35,41.4,41.31,41.39,9450.0,29.5965,29.6322,29.5678,29.6251,9450.0
2005-06-22 09:55:00,41.41,41.43,41.37,41.37,3750.0,29.6394,29.6537,29.6108,29.6108,3750.0
2005-06-22 10:00:00,41.36,41.36,41.27,41.27,6000.0,29.6036,29.6036,29.5392,29.5392,6000.0
2005-06-22 10:05:00,41.27,41.31,41.27,41.31,2100.0,29.5392,29.5678,29.5392,29.5678,2100.0
2005-06-22 10:10:00,41.31,41.31,41.3,41.3,3750.0,29.5678,29.5678,29.5607,29.5607,3750.0
2005-06-22 10:15:00,41.27,41.27,41.26,41.26,2400.0,29.5392,29.5392,29.532,29.532,2400.0
2005-06-22 10:20:00,41.27,41.35,41.27,41.29,5250.0,29.5392,29.5965,29.5392,29.5535,5250.0
2005-06-22 10:25:00,41.28,41.33,41.28,41.33,3450.0,29.5464,29.5821,29.5464,29.5821,3450.0
2005-06-22 10:30:00,41.33,41.47,41.33,41.47,12450.0,29.5821,29.6823,29.5821,29.6823,12450.0
2005-06-22 10:35:00,41.48,41.48,41.37,41.39,3000.0,29.6895,29.6895,29.6108,29.6251,3000.0
2005-06-22 10:40:00,41.39,41.43,41.38,41.43,1650.0,29.6251,29.6537,29.6179,29.6537,1650.0
2005-06-22 10:45:00,41.39,41.39,41.33,41.33,8850.0,29.6251,29.6251,29.5821,29.5821,8850.0
2005-06-22 10:50:00,41.33,41.35,41.3,41.33,19050.0,29.5821,29.5965,29.5607,29.5821,19050.0
2005-06-22 10:55:00,41.32,41.33,41.3,41.31,3600.0,29.575,29.5821,29.5607,29.5678,3600.0
2005-06-22 11:00:00,41.33,41.35,41.33,41.34,1200.0,29.5821,29.5965,29.5821,29.5893,1200.0
2005-06-22 11:05:00,41.33,41.33,41.29,41.29,44700.0,29.5821,29.5821,29.5535,29.5535,44700.0
2005-06-22 11:10:00,41.31,41.42,41.31,41.39,4500.0,29.5678,29.6466,29.5678,29.6251,4500.0
2005-06-22 11:15:00,41.39,41.39,41.38,41.38,1200.0,29.6251,29.6251,29.6179,29.6179,1200.0
2005-06-22 11:20:00,41.39,41.39,41.37,41.37,1950.0,29.6251,29.6251,29.6108,29.6108,1950.0
2005-06-22 11:25:00,41.37,41.43,41.37,41.41,2850.0,29.6108,29.6537,29.6108,29.6394,2850.0
2005-06-22 11:30:00,41.41,41.41,41.33,41.34,7200.0,29.6394,29.6394,29.5821,29.5893,7200.0
2005-06-22 11:35:00,41.33,41.43,41.33,41.43,4350.0,29.5821,29.6537,29.5821,29.6537,4350.0
2005-06-22 11:40:00,41.42,41.42,41.35,41.35,3600.0,29.6466,29.6466,29.5965,29.5965,3600.0
2005-06-22 11:45:00,41.35,41.39,41.35,41.39,2400.0,29.5965,29.6251,29.5965,29.6251,2400.0
2005-06-22 11:50:00,41.41,41.45,41.39,41.41,2400.0,29.6394,29.668,29.6251,29.6394,2400.0
2005-06-22 11:55:00,41.41,41.41,41.38,41.38,900.0,29.6394,29.6394,29.6179,29.6179,900.0
2005-06-22 12:00:00,41.37,41.4,41.36,41.4,2700.0,29.6108,29.6322,29.6036,29.6322,2700.0
2005-06-22 12:05:00,41.4,41.43,41.4,41.41,1050.0,29.6322,29.6537,29.6322,29.6394,1050.0
2005-06-22 12:10:00,41.41,41.5,41.41,41.5,4500.0,29.6394,29.7038,29.6394,29.7038,4500.0
2005-06-22 12:15:00,41.47,41.47,41.45,41.45,1500.0,29.6823,29.6823,29.668,29.668,1500.0
2005-06-22 12:20:00,41.46,41.47,41.45,41.45,1800.0,29.6752,29.6823,29.668,29.668,1800.0
2005-06-22 12:25:00,41.45,41.47,41.43,41.43,3600.0,29.668,29.6823,29.6537,29.6537,3600.0
2005-06-22 12:30:00,41.4,41.4,41.39,41.39,1050.0,29.6322,29.6322,29.6251,29.6251,1050.0
2005-06-22 12:35:00,41.39,41.39,41.33,41.33,4800.0,29.6251,29.6251,29.5821,29.5821,4800.0
2005-06-22 12:40:00,41.33,41.4,41.33,41.4,11400.0,29.5821,29.6322,29.5821,29.6322,11400.0
2005-06-22 12:45:00,41.36,41.36,41.35,41.36,4500.0,29.6036,29.6036,29.5965,29.6036,4500.0
2005-06-22 12:50:00,41.36,41.39,41.34,41.37,8850.0,29.6036,29.6251,29.5893,29.6108,8850.0
2005-06-22 12:55:00,41.39,41.43,41.39,41.43,750.0,29.6251,29.6537,29.6251,29.6537,750.0
2005-06-22 13:00:00,41.43,41.46,41.43,41.46,1650.0,29.6537,29.6752,29.6537,29.6752,1650.0
2005-06-22 13:05:00,41.43,41.44,41.43,41.44,300.0,29.6537,29.6609,29.6537,29.6609,300.0
2005-06-22 13:10:00,41.42,41.42,41.37,41.37,3450.0,29.6466,29.6466,29.6108,29.6108,3450.0
2005-06-22 13:15:00,41.37,41.38,41.37,41.38,1050.0,29.6108,29.6179,29.6108,29.6179,1050.0
2005-06-22 13:20:00,41.37,41.37,41.33,41.35,6150.0,29.6108,29.6108,29.5821,29.5965,6150.0
2005-06-22 13:25:00,41.35,41.35,41.34,41.34,3000.0,29.5965,29.5965,29.5893,29.5893,3000.0
2005-06-22 13:30:00,41.34,41.35,41.34,41.34,2850.0,29.5893,29.5965,29.5893,29.5893,2850.0
2005-06-22 13:35:00,41.34,41.35,41.33,41.33,2700.0,29.5893,29.5965,29.5821,29.5821,2700.0
2005-06-22 13:40:00,41.33,41.35,41.33,41.33,7050.0,29.5821,29.5965,29.5821,29.5821,7050.0
2005-06-22 13:45:00,41.33,41.35,41.3,41.34,8550.0,29.5821,29.5965,29.5607,29.5893,8550.0
2005-06-22 13:50:00,41.32,41.32,41.27,41.29,9000.0,29.575,29.575,29.5392,29.5535,9000.0
2005-06-22 13:55:00,41.28,41.29,41.27,41.28,4200.0,29.5464,29.5535,29.5392,29.5464,4200.0
2005-06-22 14:00:00,41.27,41.29,41.23,41.29,26250.0,29.5392,29.5535,29.5106,29.5535,26250.0
2005-06-22 14:05:00,41.29,41.29,41.2,41.21,12900.0,29.5535,29.5535,29.4891,29.4962,12900.0
2005-06-22 14:10:00,41.23,41.32,41.23,41.3,8700.0,29.5106,29.575,29.5106,29.5607,8700.0
2005-06-22 14:15:00,41.3,41.32,41.3,41.3,11100.0,29.5607,29.575,29.5607,29.5607,11100.0
2005-06-22 14:20:00,41.3,41.37,41.3,41.37,16350.0,29.5607,29.6108,29.5607,29.6108,16350.0
2005-06-22 14:25:00,41.36,41.36,41.33,41.33,5700.0,29.6036,29.6036,29.5821,29.5821,5700.0
2005-06-22 14:30:00,41.37,41.37,41.33,41.37,46350.0,29.6108,29.6108,29.5821,29.6108,46350.0
2005-06-22 14:35:00,41.37,41.42,41.37,41.42,14250.0,29.6108,29.6466,29.6108,29.6466,14250.0
2005-06-22 14:40:00,41.44,41.44,41.39,41.41,12000.0,29.6609,29.6609,29.6251,29.6394,12000.0
2005-06-22 14:45:00,41.4,41.42,41.4,41.41,7950.0,29.6322,29.6466,29.6322,29.6394,7950.0
2005-06-22 14:50:00,41.4,41.45,41.4,41.43,21450.0,29.6322,29.668,29.6322,29.6537,21450.0
2005-06-22 14:55:00,41.46,41.49,41.41,41.46,15900.0,29.6752,29.6967,29.6394,29.6752,15900.0
2005-06-22 15:00:00,41.46,41.54,41.46,41.54,14550.0,29.6752,29.7324,29.6752,29.7324,14550.0
2005-06-22 15:05:00,41.54,41.54,41.44,41.44,2250.0,29.7324,29.7324,29.6609,29.6609,2250.0
2005-06-22 15:10:00,41.43,41.44,41.43,41.43,2550.0,29.6537,29.6609,29.6537,29.6537,2550.0
2005-06-22 15:15:00,41.43,41.45,41.42,41.44,5400.0,29.6537,29.668,29.6466,29.6609,5400.0
2005-06-22 15:20:00,41.45,41.47,41.4,41.4,4200.0,29.668,29.6823,29.6322,29.6322,4200.0
2005-06-22 15:25:00,41.42,41.42,41.41,41.42,1800.0,29.6466,29.6466,29.6394,29.6466,1800.0
2005-06-22 15:30:00,41.41,41.41,41.37,41.39,14400.0,29.6394,29.6394,29.6108,29.6251,14400.0
2005-06-22 15:35:00,41.4,41.45,41.38,41.38,5700.0,29.6322,29.668,29.6179,29.6179,5700.0
2005-06-22 15:40:00,41.39,41.43,41.37,41.43,8100.0,29.6251,29.6537,29.6108,29.6537,8100.0
2005-06-22 15:45:00,41.43,41.43,41.41,41.43,5850.0,29.6537,29.6537,29.6394,29.6537,5850.0
2005-06-22 15:50:00,41.43,41.48,41.43,41.48,12600.0,29.6537,29.6895,29.6537,29.6895,12600.0
2005-06-22 15:55:00,41.5,41.51,41.5,41.5,36300.0,29.7038,29.711,29.7038,29.7038,36300.0
2005-06-23 09:30:00,41.4,41.4,41.33,41.39,9750.0,29.6322,29.6322,29.5821,29.6251,9750.0
2005-06-23 09:35:00,41.39,41.39,41.31,41.32,6750.0,29.6251,29.6251,29.5678,29.575,6750.0
2005-06-23 09:40:00,41.31,41.4,41.29,41.4,21450.0,29.5678,29.6322,29.5535,29.6322,21450.0
2005-06-23 09:45:00,41.43,41.45,41.37,41.37,5700.0,29.6537,29.668,29.6108,29.6108,5700.0
2005-06-23 09:50:00,41.36,41.36,41.28,41.33,7500.0,29.6036,29.6036,29.5464,29.5821,7500.0
2005-06-23 09:55:00,41.37,41.38,41.33,41.34,3900.0,29.6108,29.6179,29.5821,29.5893,3900.0
2005-06-23 10:00:00,41.34,41.35,41.29,41.3,12000.0,29.5893,29.5965,29.5535,29.5607,12000.0
2005-06-23 10:05:00,41.3,41.37,41.29,41.35,10950.0,29.5607,29.6108,29.5535,29.5965,10950.0
2005-06-23 10:10:00,41.35,41.42,41.33,41.34,22500.0,29.5965,29.6466,29.5821,29.5893,22500.0
2005-06-23 10:15:00,41.33,41.34,41.32,41.34,40350.0,29.5821,29.5893,29.575,29.5893,40350.0
2005-06-23 10:20:00,41.34,41.45,41.33,41.45,26850.0,29.5893,29.668,29.5821,29.668,26850.0
2005-06-23 10:25:00,41.47,41.47,41.36,41.39,3450.0,29.6823,29.6823,29.6036,29.6251,3450.0
2005-06-23 10:30:00,41.37,41.41,41.33,41.35,9450.0,29.6108,29.6394,29.5821,29.5965,9450.0
2005-06-23 10:35:00,41.35,41.43,41.31,41.43,9450.0,29.5965,29.6537,29.5678,29.6537,9450.0
2005-06-23 10:40:00,41.43,41.45,41.31,41.31,7500.0,29.6537,29.668,29.5678,29.5678,7500.0
2005-06-23 10:45:00,41.32,41.32,41.3,41.3,7200.0,29.575,29.575,29.5607,29.5607,7200.0
2005-06-23 10:50:00,41.3,41.36,41.27,41.36,18300.0,29.5607,29.6036,29.5392,29.6036,18300.0
2005-06-23 10:55:00,41.35,41.42,41.35,41.38,5550.0,29.5965,29.6466,29.5965,29.6179,5550.0
2005-06-23 11:00:00,41.37,41.42,41.35,41.35,13050.0,29.6108,29.6466,29.5965,29.5965,13050.0
2005-06-23 11:05:00,41.33,41.4,41.33,41.4,3600.0,29.5821,29.6322,29.5821,29.6322,3600.0
2005-06-23 11:10:00,41.39,41.39,41.33,41.35,2700.0,29.6251,29.6251,29.5821,29.5965,2700.0
2005-06-23 11:15:00,41.4,41.4,41.36,41.37,2400.0,29.6322,29.6322,29.6036,29.6108,2400.0
2005-06-23 11:20:00,41.37,41.43,41.37,41.41,8250.0,29.6108,29.6537,29.6108,29.6394,8250.0
2005-06-23 11:25:00,41.41,41.42,41.39,41.39,4800.0,29.6394,29.6466,29.6251,29.6251,4800.0
2005-06-23 11:30:00,41.39,41.4,41.34,41.34,4050.0,29.6251,29.6322,29.5893,29.5893,4050.0
2005-06-23 11:35:00,41.34,41.35,41.33,41.34,6900.0,29.5893,29.5965,29.5821,29.5893,6900.0
2005-06-23 11:40:00,41.34,41.34,41.3,41.3,9600.0,29.5893,29.5893,29.5607,29.5607,9600.0
2005-06-23 11:45:00,41.3,41.35,41.28,41.35,7050.0,29.5607,29.5965,29.5464,29.5965,7050.0
2005-06-23 11:50:00,41.37,41.42,41.35,41.35,6600.0,29.6108,29.6466,29.5965,29.5965,6600.0
2005-06-23 11:55:00,41.35,41.35,41.31,41.31,2100.0,29.5965,29.5965,29.5678,29.5678,2100.0
2005-06-23 12:00:00,41.3,41.3,41.28,41.3,22200.0,29.5607,29.5607,29.5464,29.5607,22200.0
2005-06-23 12:05:00,41.3,41.35,41.29,41.35,9300.0,29.5607,29.5965,29.5535,29.5965,9300.0
2005-06-23 12:10:00,41.35,41.36,41.35,41.36,2850.0,29.5965,29.6036,29.5965,29.6036,2850.0
2005-06-23 12:15:00,41.38,41.41,41.38,41.4,5850.0,29.6179,29.6394,29.6179,29.6322,5850.0
2005-06-23 12:20:00,41.38,41.39,41.38,41.39,2550.0,29.6179,29.6251,29.6179,29.6251,2550.0
2005-06-23 12:25:00,41.39,41.39,41.33,41.33,6450.0,29.6251,29.6251,29.5821,29.5821,6450.0
2005-06-23 12:30:00,41.33,41.38,41.33,41.37,16950.0,29.5821,29.6179,29.5821,29.6108,16950.0
2005-06-23 12:35:00,41.37,41.43,41.37,41.37,8250.0,29.6108,29.6537,29.6108,29.6108,8250.0
2005-06-23 12:40:00,41.37,41.37,41.35,41.36,1200.0,29.6108,29.6108,29.5965,29.6036,1200.0
2005-06-23 12:45:00,41.36,41.36,41.34,41.34,750.0,29.6036,29.6036,29.5893,29.5893,750.0
2005-06-23 12:50:00,41.33,41.34,41.33,41.33,6150.0,29.5821,29.5893,29.5821,29.5821,6150.0
2005-06-23 12:55:00,41.33,41.35,41.33,41.34,12150.0,29.5821,29.5965,29.5821,29.5893,12150.0
2005-06-23 13:00:00,41.34,41.35,41.33,41.35,7050.0,29.5893,29.5965,29.5821,29.5965,7050.0
2005-06-23 13:05:00,41.35,41.35,41.32,41.33,9900.0,29.5965,29.5965,29.575,29.5821,9900.0
2005-06-23 13:10:00,41.33,41.34,41.32,41.34,13950.0,29.5821,29.5893,29.575,29.5893,13950.0
2005-06-23 13:15:00,41.35,41.35,41.33,41.35,4500.0,29.5965,29.5965,29.5821,29.5965,4500.0
2005-06-23 13:20:00,41.36,41.37,41.33,41.33,3450.0,29.6036,29.6108,29.5821,29.5821,3450.0
2005-06-23 13:25:00,41.33,41.33,41.31,41.31,4350.0,29.5821,29.5821,29.5678,29.5678,4350.0
2005-06-23 13:30:00,41.31,41.34,41.27,41.33,6600.0,29.5678,29.5893,29.5392,29.5821,6600.0
2005-06-23 13:35:00,41.34,41.34,41.2,41.2,22800.0,29.5893,29.5893,29.4891,29.4891,22800.0
2005-06-23 13:40:00,41.17,41.17,41.13,41.13,9600.0,29.4676,29.4676,29.439,29.439,9600.0
2005-06-23 13:45:00,41.16,41.17,41.1,41.11,15450.0,29.4605,29.4676,29.4175,29.4247,15450.0
2005-06-23 13:50:00,41.1,41.11,41.0,41.1,14700.0,29.4175,29.4247,29.3459,29.4175,14700.0
2005-06-23 13:55:00,41.09,41.12,41.07,41.09,6750.0,29.4104,29.4318,29.396,29.4104,6750.0
2005-06-23 14:00:00,41.07,41.1,41.01,41.01,13950.0,29.396,29.4175,29.3531,29.3531,13950.0
2005-06-23 14:05:00,41.0,41.07,41.0,41.07,9600.0,29.3459,29.396,29.3459,29.396,9600.0
2005-06-23 14:10:00,41.07,41.07,41.0,41.0,12600.0,29.396,29.396,29.3459,29.3459,12600.0
2005-06-23 14:15:00,41.0,41.13,41.0,41.13,4800.0,29.3459,29.439,29.3459,29.439,4800.0
2005-06-23 14:20:00,41.12,41.13,41.02,41.06,5400.0,29.4318,29.439,29.3603,29.3889,5400.0
2005-06-23 14:25:00,41.08,41.09,41.04,41.04,3750.0,29.4032,29.4104,29.3746,29.3746,3750.0
2005-06-23 14:30:00,41.04,41.05,41.03,41.05,6600.0,29.3746,29.3817,29.3674,29.3817,6600.0
2005-06-23 14:35:00,41.06,41.15,41.06,41.15,6000.0,29.3889,29.4533,29.3889,29.4533,6000.0
2005-06-23 14:40:00,41.15,41.15,41.07,41.11,13500.0,29.4533,29.4533,29.396,29.4247,13500.0
2005-06-23 14:45:00,41.1,41.13,41.1,41.13,4200.0,29.4175,29.439,29.4175,29.439,4200.0
2005-06-23 14:50:00,41.12,41.12,41.09,41.09,18600.0,29.4318,29.4318,29.4104,29.4104,18600.0
2005-06-23 14:55:00,41.08,41.13,41.07,41.13,7800.0,29.4032,29.439,29.396,29.439,7800.0
2005-06-23 15:00:00,41.14,41.14,41.09,41.09,10950.0,29.4461,29.4461,29.4104,29.4104,10950.0
2005-06-23 15:05:00,41.09,41.09,41.0,41.07,21000.0,29.4104,29.4104,29.3459,29.396,21000.0
2005-06-23 15:10:00,41.05,41.22,41.05,41.17,37200.0,29.3817,29.5034,29.3817,29.4676,37200.0
2005-06-23 15:15:00,41.17,41.19,41.13,41.13,16800.0,29.4676,29.4819,29.439,29.439,16800.0
2005-06-23 15:20:00,41.13,41.19,41.13,41.19,48750.0,29.439,29.4819,29.439,29.4819,48750.0
2005-06-23 15:25:00,41.19,41.19,41.07,41.07,9750.0,29.4819,29.4819,29.396,29.396,9750.0
2005-06-23 15:30:00,41.07,41.07,41.03,41.05,18600.0,29.396,29.396,29.3674,29.3817,18600.0
2005-06-23 15:35:00,41.04,41.1,41.03,41.07,18900.0,29.3746,29.4175,29.3674,29.396,18900.0
2005-06-23 15:40:00,41.07,41.08,41.02,41.08,20850.0,29.396,29.4032,29.3603,29.4032,20850.0
2005-06-23 15:45:00,41.09,41.09,40.99,40.99,9600.0,29.4104,29.4104,29.3388,29.3388,9600.0
2005-06-23 15:50:00,41.02,41.05,41.0,41.0,25650.0,29.3603,29.3817,29.3459,29.3459,25650.0
2005-06-23 15:55:00,41.01,41.01,40.99,40.99,11100.0,29.3531,29.3531,29.3388,29.3388,11100.0
2005-06-24 09:30:00,40.8,40.81,40.8,40.8,29100.0,29.2028,29.2099,29.2028,29.2028,29100.0
2005-06-24 09:35:00,40.8,40.8,40.7,40.7,14250.0,29.2028,29.2028,29.1312,29.1312,14250.0
2005-06-24 09:40:00,40.69,40.72,40.67,40.67,36300.0,29.1241,29.1455,29.1097,29.1097,36300.0
2005-06-24 09:45:00,40.67,40.75,40.67,40.72,15900.0,29.1097,29.167,29.1097,29.1455,15900.0
2005-06-24 09:50:00,40.75,40.75,40.65,40.69,6900.0,29.167,29.167,29.0954,29.1241,6900.0
2005-06-24 09:55:00,40.73,40.77,40.68,40.68,10800.0,29.1527,29.1813,29.1169,29.1169,10800.0
2005-06-24 10:00:00,40.69,40.77,40.68,40.71,13500.0,29.1241,29.1813,29.1169,29.1384,13500.0
2005-06-24 10:05:00,40.71,40.71,40.6,40.64,35100.0,29.1384,29.1384,29.0596,29.0883,35100.0
2005-06-24 10:10:00,40.65,40.72,40.65,40.71,6900.0,29.0954,29.1455,29.0954,29.1384,6900.0
2005-06-24 10:15:00,40.7,40.72,40.58,40.58,4350.0,29.1312,29.1455,29.0453,29.0453,4350.0
2005-06-24 10:20:00,40.58,40.6,40.5,40.6,12750.0,29.0453,29.0596,28.9881,29.0596,12750.0
2005-06-24 10:25:00,40.6,40.62,40.51,40.59,31200.0,29.0596,29.074,28.9952,29.0525,31200.0
2005-06-24 10:30:00,40.58,40.69,40.58,40.63,17250.0,29.0453,29.1241,29.0453,29.0811,17250.0
2005-06-24 10:35:00,40.61,40.61,40.57,40.6,11700.0,29.0668,29.0668,29.0382,29.0596,11700.0
2005-06-24 10:40:00,40.6,40.69,40.6,40.65,15000.0,29.0596,29.1241,29.0596,29.0954,15000.0
2005-06-24 10:45:00,40.64,40.71,40.62,40.67,14400.0,29.0883,29.1384,29.074,29.1097,14400.0
2005-06-24 10:50:00,40.68,40.71,40.64,40.64,4350.0,29.1169,29.1384,29.0883,29.0883,4350.0
2005-06-24 10:55:00,40.64,40.66,40.55,40.65,13500.0,29.0883,29.1026,29.0239,29.0954,13500.0
2005-06-24 11:00:00,40.65,40.71,40.65,40.71,7950.0,29.0954,29.1384,29.0954,29.1384,7950.0
2005-06-24 11:05:00,40.71,40.71,40.67,40.67,16650.0,29.1384,29.1384,29.1097,29.1097,16650.0
2005-06-24 11:10:00,40.67,40.69,40.67,40.69,10350.0,29.1097,29.1241,29.1097,29.1241,10350.0
2005-06-24 11:15:00,40.69,40.7,40.67,40.68,6900.0,29.1241,29.1312,29.1097,29.1169,6900.0
2005-06-24 11:20:00,40.68,40.68,40.61,40.61,8250.0,29.1169,29.1169,29.0668,29.0668,8250.0
2005-06-24 11:25:00,40.61,40.65,40.61,40.64,13050.0,29.0668,29.0954,29.0668,29.0883,13050.0
2005-06-24 11:30:00,40.65,40.65,40.6,40.63,8400.0,29.0954,29.0954,29.0596,29.0811,8400.0
2005-06-24 11:35:00,40.63,40.63,40.53,40.54,12300.0,29.0811,29.0811,29.0095,29.0167,12300.0
2005-06-24 11:40:00,40.54,40.55,40.54,40.55,4800.0,29.0167,29.0239,29.0167,29.0239,4800.0
2005-06-24 11:45:00,40.55,40.62,40.55,40.59,9600.0,29.0239,29.074,29.0239,29.0525,9600.0
2005-06-24 11:50:00,40.59,40.6,40.5,40.5,5550.0,29.0525,29.0596,28.9881,28.9881,5550.0
2005-06-24 11:55:00,40.49,40.53,40.49,40.53,10350.0,28.9809,29.0095,28.9809,29.0095,10350.0
2005-06-24 12:00:00,40.53,40.55,40.5,40.5,11250.0,29.0095,29.0239,28.9881,28.9881,11250.0
2005-06-24 12:05:00,40.48,40.48,40.43,40.44,6450.0,28.9737,28.9737,28.938,28.9451,6450.0
2005-06-24 12:10:00,40.45,40.47,40.44,40.46,5700.0,28.9523,28.9666,28.9451,28.9594,5700.0
2005-06-24 12:15:00,40.46,40.54,40.46,40.53,11400.0,28.9594,29.0167,28.9594,29.0095,11400.0
2005-06-24 12:20:00,40.54,40.54,40.51,40.51,2550.0,29.0167,29.0167,28.9952,28.9952,2550.0
2005-06-24 12:25:00,40.49,40.49,40.45,40.45,5100.0,28.9809,28.9809,28.9523,28.9523,5100.0
2005-06-24 12:30:00,40.44,40.51,40.43,40.51,8400.0,28.9451,28.9952,28.938,28.9952,8400.0
2005-06-24 12:35:00,40.52,40.56,40.5,40.55,11700.0,29.0024,29.031,28.9881,29.0239,11700.0
2005-06-24 12:40:00,40.55,40.56,40.53,40.55,9000.0,29.0239,29.031,29.0095,29.0239,9000.0
2005-06-24 12:45:00,40.54,40.57,40.53,40.57,5250.0,29.0167,29.0382,29.0095,29.0382,5250.0
2005-06-24 12:50:00,40.57,40.6,40.56,40.6,5100.0,29.0382,29.0596,29.031,29.0596,5100.0
2005-06-24 12:55:00,40.6,40.61,40.52,40.53,4650.0,29.0596,29.0668,29.0024,29.0095,4650.0
2005-06-24 13:00:00,40.53,40.53,40.51,40.53,2400.0,29.0095,29.0095,28.9952,29.0095,2400.0
2005-06-24 13:05:00,40.53,40.56,40.53,40.53,6000.0,29.0095,29.031,29.0095,29.0095,6000.0
2005-06-24 13:10:00,40.53,40.53,40.49,40.53,4950.0,29.0095,29.0095,28.9809,29.0095,4950.0
2005-06-24 13:15:00,40.53,40.57,40.52,40.55,5850.0,29.0095,29.0382,29.0024,29.0239,5850.0
2005-06-24 13:20:00,40.55,40.55,40.53,40.54,1950.0,29.0239,29.0239,29.0095,29.0167,1950.0
2005-06-24 13:25:00,40.54,40.56,40.5,40.5,4500.0,29.0167,29.031,28.9881,28.9881,4500.0
2005-06-24 13:30:00,40.5,40.5,40.44,40.47,22800.0,28.9881,28.9881,28.9451,28.9666,22800.0
2005-06-24 13:35:00,40.45,40.49,40.44,40.49,8400.0,28.9523,28.9809,28.9451,28.9809,8400.0
2005-06-24 13:40:00,40.47,40.47,40.45,40.45,5850.0,28.9666,28.9666,28.9523,28.9523,5850.0
2005-06-24 13:45:00,40.44,40.44,40.41,40.43,13200.0,28.9451,28.9451,28.9236,28.938,13200.0
2005-06-24 13:50:00,40.42,40.47,40.42,40.43,8250.0,28.9308,28.9666,28.9308,28.938,8250.0
2005-06-24 13:55:00,40.42,40.42,40.34,40.36,6300.0,28.9308,28.9308,28.8735,28.8879,6300.0
2005-06-24 14:00:00,40.35,40.35,40.24,40.25,10950.0,28.8807,28.8807,28.802,28.8091,10950.0
2005-06-24 14:05:00,40.25,40.25,40.23,40.23,10350.0,28.8091,28.8091,28.7948,28.7948,10350.0
2005-06-24 14:10:00,40.22,40.25,40.21,40.25,5700.0,28.7877,28.8091,28.7805,28.8091,5700.0
2005-06-24 14:15:00,40.26,40.27,40.22,40.23,9000.0,28.8163,28.8234,28.7877,28.7948,9000.0
2005-06-24 14:20:00,40.23,40.23,40.21,40.21,7350.0,28.7948,28.7948,28.7805,28.7805,7350.0
2005-06-24 14:25:00,40.21,40.23,40.14,40.21,31650.0,28.7805,28.7948,28.7304,28.7805,31650.0
2005-06-24 14:30:00,40.21,40.27,40.21,40.25,4200.0,28.7805,28.8234,28.7805,28.8091,4200.0
2005-06-24 14:35:00,40.24,40.24,40.2,40.21,9300.0,28.802,28.802,28.7733,28.7805,9300.0
2005-06-24 14:40:00,40.21,40.22,40.17,40.22,11400.0,28.7805,28.7877,28.7519,28.7877,11400.0
2005-06-24 14:45:00,40.22,40.24,40.22,40.24,4350.0,28.7877,28.802,28.7877,28.802,4350.0
2005-06-24 14:50:00,40.24,40.24,40.13,40.13,8700.0,28.802,28.802,28.7232,28.7232,8700.0
2005-06-24 14:55:00,40.14,40.2,40.14,40.19,13800.0,28.7304,28.7733,28.7304,28.7662,13800.0
2005-06-24 15:00:00,40.19,40.23,40.18,40.22,22350.0,28.7662,28.7948,28.759,28.7877,22350.0
2005-06-24 15:05:00,40.23,40.23,40.17,40.19,16200.0,28.7948,28.7948,28.7519,28.7662,16200.0
2005-06-24 15:10:00,40.19,40.23,40.19,40.23,9750.0,28.7662,28.7948,28.7662,28.7948,9750.0
2005-06-24 15:15:00,40.23,40.29,40.23,40.29,9600.0,28.7948,28.8378,28.7948,28.8378,9600.0
2005-06-24 15:20:00,40.29,40.33,40.27,40.33,15000.0,28.8378,28.8664,28.8234,28.8664,15000.0
2005-06-24 15:25:00,40.33,40.39,40.31,40.39,27150.0,28.8664,28.9093,28.8521,28.9093,27150.0
2005-06-24 15:30:00,40.39,40.43,40.39,40.43,31350.0,28.9093,28.938,28.9093,28.938,31350.0
2005-06-24 15:35:00,40.43,40.49,40.41,40.49,23250.0,28.938,28.9809,28.9236,28.9809,23250.0
2005-06-24 15:40:00,40.5,40.52,40.48,40.49,30150.0,28.9881,29.0024,28.9737,28.9809,30150.0
2005-06-24 15:45:00,40.49,40.52,40.47,40.52,12900.0,28.9809,29.0024,28.9666,29.0024,12900.0
2005-06-24 15:50:00,40.52,40.53,40.51,40.52,21000.0,29.0024,29.0095,28.9952,29.0024,21000.0
2005-06-24 15:55:00,40.52,40.53,40.5,40.52,59400.0,29.0024,29.0095,28.9881,29.0024,59400.0
2005-06-27 09:30:00,40.33,40.56,40.33,40.53,17100.0,28.8664,29.031,28.8664,29.0095,17100.0
2005-06-27 09:35:00,40.53,40.6,40.5,40.59,33750.0,29.0095,29.0596,28.9881,29.0525,33750.0
2005-06-27 09:40:00,40.6,40.7,40.6,40.69,34650.0,29.0596,29.1312,29.0596,29.1241,34650.0
2005-06-27 09:45:00,40.7,40.73,40.64,40.64,30450.0,29.1312,29.1527,29.0883,29.0883,30450.0
2005-06-27 09:50:00,40.63,40.63,40.57,40.57,21750.0,29.0811,29.0811,29.0382,29.0382,21750.0
2005-06-27 09:55:00,40.57,40.6,40.57,40.57,12900.0,29.0382,29.0596,29.0382,29.0382,12900.0
2005-06-27 10:00:00,40.57,40.57,40.53,40.56,11850.0,29.0382,29.0382,29.0095,29.031,11850.0
2005-06-27 10:05:00,40.57,40.6,40.54,40.54,8550.0,29.0382,29.0596,29.0167,29.0167,8550.0
2005-06-27 10:10:00,40.53,40.57,40.53,40.57,14250.0,29.0095,29.0382,29.0095,29.0382,14250.0
2005-06-27 10:15:00,40.57,40.63,40.57,40.61,40050.0,29.0382,29.0811,29.0382,29.0668,40050.0
2005-06-27 10:20:00,40.61,40.63,40.6,40.62,4950.0,29.0668,29.0811,29.0596,29.074,4950.0
2005-06-27 10:25:00,40.61,40.72,40.61,40.72,7650.0,29.0668,29.1455,29.0668,29.1455,7650.0
2005-06-27 10:30:00,40.69,40.71,40.66,40.71,5550.0,29.1241,29.1384,29.1026,29.1384,5550.0
2005-06-27 10:35:00,40.7,40.8,40.7,40.74,7050.0,29.1312,29.2028,29.1312,29.1598,7050.0
2005-06-27 10:40:00,40.73,40.73,40.71,40.71,6750.0,29.1527,29.1527,29.1384,29.1384,6750.0
2005-06-27 10:45:00,40.71,40.75,40.7,40.75,12000.0,29.1384,29.167,29.1312,29.167,12000.0
2005-06-27 10:50:00,40.75,40.76,40.72,40.74,6300.0,29.167,29.1742,29.1455,29.1598,6300.0
2005-06-27 10:55:00,40.73,40.73,40.67,40.67,15900.0,29.1527,29.1527,29.1097,29.1097,15900.0
2005-06-27 11:00:00,40.67,40.67,40.57,40.58,18300.0,29.1097,29.1097,29.0382,29.0453,18300.0
2005-06-27 11:05:00,40.58,40.58,40.53,40.54,13500.0,29.0453,29.0453,29.0095,29.0167,13500.0
2005-06-27 11:10:00,40.55,40.6,40.55,40.57,29250.0,29.0239,29.0596,29.0239,29.0382,29250.0
2005-06-27 11:15:00,40.57,40.63,40.55,40.63,54300.0,29.0382,29.0811,29.0239,29.0811,54300.0
2005-06-27 11:20:00,40.63,40.69,40.63,40.67,23850.0,29.0811,29.1241,29.0811,29.1097,23850.0
2005-06-27 11:25:00,40.66,40.68,40.64,40.68,12150.0,29.1026,29.1169,29.0883,29.1169,12150.0
2005-06-27 11:30:00,40.66,40.67,40.63,40.63,8850.0,29.1026,29.1097,29.0811,29.0811,8850.0
2005-06-27 11:35:00,40.63,40.63,40.6,40.63,21000.0,29.0811,29.0811,29.0596,29.0811,21000.0
2005-06-27 11:40:00,40.62,40.63,40.6,40.61,30000.0,29.074,29.0811,29.0596,29.0668,30000.0
2005-06-27 11:45:00,40.61,40.63,40.6,40.63,15750.0,29.0668,29.0811,29.0596,29.0811,15750.0
2005-06-27 11:50:00,40.63,40.63,40.61,40.63,9300.0,29.0811,29.0811,29.0668,29.0811,9300.0
2005-06-27 11:55:00,40.61,40.61,40.6,40.61,8550.0,29.0668,29.0668,29.0596,29.0668,8550.0
2005-06-27 12:00:00,40.6,40.63,40.6,40.61,12150.0,29.0596,29.0811,29.0596,29.0668,12150.0
2005-06-27 12:05:00,40.62,40.63,40.61,40.63,9450.0,29.074,29.0811,29.0668,29.0811,9450.0
2005-06-27 12:10:00,40.62,40.64,40.6,40.61,15150.0,29.074,29.0883,29.0596,29.0668,15150.0
2005-06-27 12:15:00,40.65,40.67,40.63,40.65,3750.0,29.0954,29.1097,29.0811,29.0954,3750.0
2005-06-27 12:20:00,40.65,40.67,40.65,40.67,7350.0,29.0954,29.1097,29.0954,29.1097,7350.0
2005-06-27 12:25:00,40.67,40.71,40.67,40.71,6900.0,29.1097,29.1384,29.1097,29.1384,6900.0
2005-06-27 12:30:00,40.7,40.73,40.7,40.71,6150.0,29.1312,29.1527,29.1312,29.1384,6150.0
2005-06-27 12:35:00,40.72,40.74,40.71,40.74,14550.0,29.1455,29.1598,29.1384,29.1598,14550.0
2005-06-27 12:40:00,40.76,40.78,40.76,40.77,10950.0,29.1742,29.1885,29.1742,29.1813,10950.0
2005-06-27 12:45:00,40.78,40.79,40.77,40.77,14700.0,29.1885,29.1956,29.1813,29.1813,14700.0
2005-06-27 12:50:00,40.77,40.81,40.77,40.81,22950.0,29.1813,29.2099,29.1813,29.2099,22950.0
2005-06-27 12:55:00,40.81,40.81,40.8,40.81,24900.0,29.2099,29.2099,29.2028,29.2099,24900.0
2005-06-27 13:00:00,40.81,40.81,40.77,40.79,31050.0,29.2099,29.2099,29.1813,29.1956,31050.0
2005-06-27 13:05:00,40.79,40.86,40.79,40.84,19350.0,29.1956,29.2457,29.1956,29.2314,19350.0
2005-06-27 13:10:00,40.84,40.86,40.83,40.85,12600.0,29.2314,29.2457,29.2243,29.2386,12600.0
2005-06-27 13:15:00,40.85,40.86,40.85,40.86,10950.0,29.2386,29.2457,29.2386,29.2457,10950.0
2005-06-27 13:20:00,40.85,40.86,40.84,40.85,7650.0,29.2386,29.2457,29.2314,29.2386,7650.0
2005-06-27 13:25:00,40.84,40.85,40.83,40.84,5550.0,29.2314,29.2386,29.2243,29.2314,5550.0
2005-06-27 13:30:00,40.83,40.84,40.83,40.83,6600.0,29.2243,29.2314,29.2243,29.2243,6600.0
2005-06-27 13:35:00,40.84,40.84,40.83,40.83,7050.0,29.2314,29.2314,29.2243,29.2243,7050.0
2005-06-27 13:40:00,40.83,40.85,40.83,40.84,26100.0,29.2243,29.2386,29.2243,29.2314,26100.0
2005-06-27 13:45:00,40.84,40.85,40.83,40.85,15600.0,29.2314,29.2386,29.2243,29.2386,15600.0
2005-06-27 13:50:00,40.85,40.85,40.83,40.84,17250.0,29.2386,29.2386,29.2243,29.2314,17250.0
2005-06-27 13:55:00,40.83,40.84,40.83,40.83,20850.0,29.2243,29.2314,29.2243,29.2243,20850.0
2005-06-27 14:00:00,40.83,40.86,40.83,40.85,25200.0,29.2243,29.2457,29.2243,29.2386,25200.0
2005-06-27 14:05:00,40.86,40.87,40.85,40.86,6450.0,29.2457,29.2529,29.2386,29.2457,6450.0
2005-06-27 14:10:00,40.87,40.87,40.84,40.85,5850.0,29.2529,29.2529,29.2314,29.2386,5850.0
2005-06-27 14:15:00,40.84,40.84,40.83,40.83,15600.0,29.2314,29.2314,29.2243,29.2243,15600.0
2005-06-27 14:20:00,40.83,40.84,40.83,40.83,13800.0,29.2243,29.2314,29.2243,29.2243,13800.0
2005-06-27 14:25:00,40.83,40.84,40.83,40.84,20850.0,29.2243,29.2314,29.2243,29.2314,20850.0
2005-06-27 14:30:00,40.84,40.86,40.83,40.85,19650.0,29.2314,29.2457,29.2243,29.2386,19650.0
2005-06-27 14:35:00,40.85,40.85,40.83,40.83,19950.0,29.2386,29.2386,29.2243,29.2243,19950.0
2005-06-27 14:40:00,40.83,40.85,40.83,40.83,30150.0,29.2243,29.2386,29.2243,29.2243,30150.0
2005-06-27 14:45:00,40.83,40.86,40.83,40.84,14250.0,29.2243,29.2457,29.2243,29.2314,14250.0
2005-06-27 14:50:00,40.83,40.88,40.83,40.88,11400.0,29.2243,29.26,29.2243,29.26,11400.0
2005-06-27 14:55:00,40.88,40.88,40.83,40.83,4950.0,29.26,29.26,29.2243,29.2243,4950.0
2005-06-27 15:00:00,40.83,40.91,40.83,40.9,71700.0,29.2243,29.2815,29.2243,29.2744,71700.0
2005-06-27 15:05:00,40.9,40.95,40.89,40.93,22050.0,29.2744,29.3102,29.2672,29.2958,22050.0
2005-06-27 15:10:00,40.93,41.03,40.92,41.03,19650.0,29.2958,29.3674,29.2887,29.3674,19650.0
2005-06-27 15:15:00,41.03,41.1,41.03,41.1,30150.0,29.3674,29.4175,29.3674,29.4175,30150.0
2005-06-27 15:20:00,41.07,41.1,41.05,41.07,22950.0,29.396,29.4175,29.3817,29.396,22950.0
2005-06-27 15:25:00,41.07,41.1,41.07,41.07,38250.0,29.396,29.4175,29.396,29.396,38250.0
2005-06-27 15:30:00,41.07,41.07,41.03,41.05,34350.0,29.396,29.396,29.3674,29.3817,34350.0
2005-06-27 15:35:00,41.07,41.11,41.07,41.09,19950.0,29.396,29.4247,29.396,29.4104,19950.0
2005-06-27 15:40:00,41.1,41.1,41.07,41.09,9900.0,29.4175,29.4175,29.396,29.4104,9900.0
2005-06-27 15:45:00,41.09,41.13,41.08,41.11,26550.0,29.4104,29.439,29.4032,29.4247,26550.0
2005-06-27 15:50:00,41.11,41.12,41.07,41.09,28800.0,29.4247,29.4318,29.396,29.4104,28800.0
2005-06-27 15:55:00,41.09,41.11,41.07,41.07,33300.0,29.4104,29.4247,29.396,29.396,33300.0
2005-06-28 09:30:00,41.23,41.24,41.0,41.23,19800.0,29.5106,29.5177,29.3459,29.5106,19800.0
2005-06-28 09:35:00,41.22,41.4,41.2,41.4,19500.0,29.5034,29.6322,29.4891,29.6322,19500.0
2005-06-28 09:40:00,41.37,41.46,41.33,41.43,18600.0,29.6108,29.6752,29.5821,29.6537,18600.0
2005-06-28 09:45:00,41.41,41.52,41.35,41.47,12600.0,29.6394,29.7181,29.5965,29.6823,12600.0
2005-06-28 09:50:00,41.46,41.57,41.46,41.48,14850.0,29.6752,29.7539,29.6752,29.6895,14850.0
2005-06-28 09:55:00,41.47,41.59,41.43,41.54,19950.0,29.6823,29.7682,29.6537,29.7324,19950.0
2005-06-28 10:00:00,41.57,41.59,41.51,41.51,23250.0,29.7539,29.7682,29.711,29.711,23250.0
2005-06-28 10:05:00,41.51,41.57,41.46,41.5,17550.0,29.711,29.7539,29.6752,29.7038,17550.0
2005-06-28 10:10:00,41.5,41.57,41.47,41.55,17550.0,29.7038,29.7539,29.6823,29.7396,17550.0
2005-06-28 10:15:00,41.56,41.57,41.52,41.55,18000.0,29.7468,29.7539,29.7181,29.7396,18000.0
2005-06-28 10:20:00,41.55,41.67,41.53,41.65,24450.0,29.7396,29.8255,29.7253,29.8112,24450.0
2005-06-28 10:25:00,41.65,41.75,41.65,41.75,19200.0,29.8112,29.8828,29.8112,29.8828,19200.0
2005-06-28 10:30:00,41.71,41.71,41.67,41.69,7950.0,29.8541,29.8541,29.8255,29.8398,7950.0
2005-06-28 10:35:00,41.68,41.68,41.6,41.64,16350.0,29.8327,29.8327,29.7754,29.804,16350.0
2005-06-28 10:40:00,41.63,41.72,41.63,41.67,20700.0,29.7969,29.8613,29.7969,29.8255,20700.0
2005-06-28 10:45:00,41.68,41.68,41.64,41.65,12750.0,29.8327,29.8327,29.804,29.8112,12750.0
2005-06-28 10:50:00,41.65,41.65,41.59,41.59,8100.0,29.8112,29.8112,29.7682,29.7682,8100.0
2005-06-28 10:55:00,41.59,41.59,41.52,41.52,9300.0,29.7682,29.7682,29.7181,29.7181,9300.0
2005-06-28 11:00:00,41.53,41.55,41.53,41.53,10800.0,29.7253,29.7396,29.7253,29.7253,10800.0
2005-06-28 11:05:00,41.53,41.56,41.51,41.56,15600.0,29.7253,29.7468,29.711,29.7468,15600.0
2005-06-28 11:10:00,41.57,41.62,41.54,41.61,28200.0,29.7539,29.7897,29.7324,29.7826,28200.0
2005-06-28 11:15:00,41.63,41.66,41.61,41.66,16350.0,29.7969,29.8183,29.7826,29.8183,16350.0
2005-06-28 11:20:00,41.65,41.7,41.65,41.7,9900.0,29.8112,29.847,29.8112,29.847,9900.0
2005-06-28 11:25:00,41.7,41.75,41.67,41.67,8100.0,29.847,29.8828,29.8255,29.8255,8100.0
2005-06-28 11:30:00,41.71,41.79,41.65,41.73,14400.0,29.8541,29.9114,29.8112,29.8684,14400.0
2005-06-28 11:35:00,41.75,41.79,41.73,41.77,3150.0,29.8828,29.9114,29.8684,29.8971,3150.0
2005-06-28 11:40:00,41.77,41.79,41.73,41.76,7650.0,29.8971,29.9114,29.8684,29.8899,7650.0
2005-06-28 11:45:00,41.75,41.76,41.72,41.74,5850.0,29.8828,29.8899,29.8613,29.8756,5850.0
2005-06-28 11:50:00,41.75,41.75,41.74,41.75,5550.0,29.8828,29.8828,29.8756,29.8828,5550.0
2005-06-28 11:55:00,41.75,41.75,41.73,41.74,2400.0,29.8828,29.8828,29.8684,29.8756,2400.0
2005-06-28 12:00:00,41.73,41.73,41.7,41.72,8850.0,29.8684,29.8684,29.847,29.8613,8850.0
2005-06-28 12:05:00,41.72,41.72,41.71,41.72,4200.0,29.8613,29.8613,29.8541,29.8613,4200.0
2005-06-28 12:10:00,41.72,41.76,41.72,41.75,7500.0,29.8613,29.8899,29.8613,29.8828,7500.0
2005-06-28 12:15:00,41.75,41.87,41.73,41.77,18600.0,29.8828,29.9686,29.8684,29.8971,18600.0
2005-06-28 12:20:00,41.75,41.77,41.73,41.74,14400.0,29.8828,29.8971,29.8684,29.8756,14400.0
2005-06-28 12:25:00,41.73,41.73,41.7,41.71,3450.0,29.8684,29.8684,29.847,29.8541,3450.0
2005-06-28 12:30:00,41.71,41.71,41.67,41.67,9300.0,29.8541,29.8541,29.8255,29.8255,9300.0
2005-06-28 12:35:00,41.67,41.67,41.66,41.67,6900.0,29.8255,29.8255,29.8183,29.8255,6900.0
2005-06-28 12:40:00,41.65,41.67,41.64,41.64,3000.0,29.8112,29.8255,29.804,29.804,3000.0
2005-06-28 12:45:00,41.65,41.71,41.65,41.71,4500.0,29.8112,29.8541,29.8112,29.8541,4500.0
2005-06-28 12:50:00,41.71,41.71,41.67,41.67,2850.0,29.8541,29.8541,29.8255,29.8255,2850.0
2005-06-28 12:55:00,41.65,41.69,41.65,41.69,3150.0,29.8112,29.8398,29.8112,29.8398,3150.0
2005-06-28 13:00:00,41.67,41.77,41.67,41.74,5550.0,29.8255,29.8971,29.8255,29.8756,5550.0
2005-06-28 13:05:00,41.73,41.79,41.71,41.74,6300.0,29.8684,29.9114,29.8541,29.8756,6300.0
2005-06-28 13:10:00,41.75,41.84,41.75,41.81,12900.0,29.8828,29.9472,29.8828,29.9257,12900.0
2005-06-28 13:15:00,41.81,41.84,41.78,41.83,13950.0,29.9257,29.9472,29.9042,29.94,13950.0
2005-06-28 13:20:00,41.83,41.89,41.82,41.87,9600.0,29.94,29.983,29.9329,29.9686,9600.0
2005-06-28 13:25:00,41.86,41.91,41.83,41.83,6150.0,29.9615,29.9973,29.94,29.94,6150.0
2005-06-28 13:30:00,41.83,41.83,41.77,41.77,6450.0,29.94,29.94,29.8971,29.8971,6450.0
2005-06-28 13:35:00,41.77,41.77,41.71,41.71,9300.0,29.8971,29.8971,29.8541,29.8541,9300.0
2005-06-28 13:40:00,41.71,41.71,41.69,41.7,3750.0,29.8541,29.8541,29.8398,29.847,3750.0
2005-06-28 13:45:00,41.69,41.69,41.67,41.67,4050.0,29.8398,29.8398,29.8255,29.8255,4050.0
2005-06-28 13:50:00,41.68,41.75,41.68,41.73,9150.0,29.8327,29.8828,29.8327,29.8684,9150.0
2005-06-28 13:55:00,41.73,41.73,41.7,41.73,4800.0,29.8684,29.8684,29.847,29.8684,4800.0
2005-06-28 14:00:00,41.73,41.84,41.73,41.82,9450.0,29.8684,29.9472,29.8684,29.9329,9450.0
2005-06-28 14:05:00,41.82,41.83,41.75,41.83,12000.0,29.9329,29.94,29.8828,29.94,12000.0
2005-06-28 14:10:00,41.83,41.83,41.8,41.8,6300.0,29.94,29.94,29.9185,29.9185,6300.0
2005-06-28 14:15:00,41.78,41.78,41.74,41.75,9450.0,29.9042,29.9042,29.8756,29.8828,9450.0
2005-06-28 14:20:00,41.75,41.75,41.73,41.73,9150.0,29.8828,29.8828,29.8684,29.8684,9150.0
2005-06-28 14:25:00,41.73,41.74,41.72,41.73,10500.0,29.8684,29.8756,29.8613,29.8684,10500.0
2005-06-28 14:30:00,41.74,41.79,41.73,41.77,11100.0,29.8756,29.9114,29.8684,29.8971,11100.0
2005-06-28 14:35:00,41.77,41.77,41.75,41.76,3600.0,29.8971,29.8971,29.8828,29.8899,3600.0
2005-06-28 14:40:00,41.76,41.88,41.76,41.88,7950.0,29.8899,29.9758,29.8899,29.9758,7950.0
2005-06-28 14:45:00,41.85,41.85,41.8,41.82,4650.0,29.9543,29.9543,29.9185,29.9329,4650.0
2005-06-28 14:50:00,41.81,41.82,41.81,41.81,6150.0,29.9257,29.9329,29.9257,29.9257,6150.0
2005-06-28 14:55:00,41.81,41.86,41.81,41.82,10800.0,29.9257,29.9615,29.9257,29.9329,10800.0
2005-06-28 15:00:00,41.81,41.83,41.81,41.83,11850.0,29.9257,29.94,29.9257,29.94,11850.0
2005-06-28 15:05:00,41.82,41.87,41.81,41.84,8100.0,29.9329,29.9686,29.9257,29.9472,8100.0
2005-06-28 15:10:00,41.84,41.87,41.83,41.85,7350.0,29.9472,29.9686,29.94,29.9543,7350.0
2005-06-28 15:15:00,41.85,41.87,41.82,41.87,10050.0,29.9543,29.9686,29.9329,29.9686,10050.0
2005-06-28 15:20:00,41.87,41.87,41.83,41.83,8250.0,29.9686,29.9686,29.94,29.94,8250.0
2005-06-28 15:25:00,41.81,41.83,41.74,41.76,22200.0,29.9257,29.94,29.8756,29.8899,22200.0
2005-06-28 15:30:00,41.77,41.86,41.77,41.8,16200.0,29.8971,29.9615,29.8971,29.9185,16200.0
2005-06-28 15:35:00,41.8,41.83,41.77,41.79,12900.0,29.9185,29.94,29.8971,29.9114,12900.0
2005-06-28 15:40:00,41.8,41.82,41.78,41.78,10800.0,29.9185,29.9329,29.9042,29.9042,10800.0
2005-06-28 15:45:00,41.79,41.79,41.76,41.78,10800.0,29.9114,29.9114,29.8899,29.9042,10800.0
2005-06-28 15:50:00,41.77,41.83,41.77,41.79,10650.0,29.8971,29.94,29.8971,29.9114,10650.0
2005-06-28 15:55:00,41.79,41.83,41.79,41.83,9750.0,29.9114,29.94,29.9114,29.94,9750.0
2005-06-29 09:30:00,41.8,41.81,41.71,41.73,16950.0,29.9185,29.9257,29.8541,29.8684,16950.0
2005-06-29 09:35:00,41.63,41.76,41.57,41.57,31950.0,29.7969,29.8899,29.7539,29.7539,31950.0
2005-06-29 09:40:00,41.56,41.56,41.34,41.39,19650.0,29.7468,29.7468,29.5893,29.6251,19650.0
2005-06-29 09:45:00,41.8,41.8,41.42,41.65,24900.0,29.9185,29.9185,29.6466,29.8112,24900.0
2005-06-29 09:50:00,41.66,41.67,41.62,41.63,26550.0,29.8183,29.8255,29.7897,29.7969,26550.0
2005-06-29 09:55:00,41.63,41.73,41.63,41.65,48000.0,29.7969,29.8684,29.7969,29.8112,48000.0
2005-06-29 10:00:00,41.65,41.65,41.55,41.62,10500.0,29.8112,29.8112,29.7396,29.7897,10500.0
2005-06-29 10:05:00,41.63,41.71,41.59,41.65,9300.0,29.7969,29.8541,29.7682,29.8112,9300.0
2005-06-29 10:10:00,41.65,41.68,41.58,41.64,14700.0,29.8112,29.8327,29.7611,29.804,14700.0
2005-06-29 10:15:00,41.66,41.69,41.66,41.67,2400.0,29.8183,29.8398,29.8183,29.8255,2400.0
2005-06-29 10:20:00,41.62,41.62,41.55,41.56,4050.0,29.7897,29.7897,29.7396,29.7468,4050.0
2005-06-29 10:25:00,41.56,41.63,41.55,41.61,13200.0,29.7468,29.7969,29.7396,29.7826,13200.0
2005-06-29 10:30:00,41.61,41.73,41.61,41.73,13950.0,29.7826,29.8684,29.7826,29.8684,13950.0
2005-06-29 10:35:00,41.73,41.77,41.71,41.71,10050.0,29.8684,29.8971,29.8541,29.8541,10050.0
2005-06-29 10:40:00,41.7,41.72,41.69,41.7,3900.0,29.847,29.8613,29.8398,29.847,3900.0
2005-06-29 10:45:00,41.71,41.73,41.7,41.71,7800.0,29.8541,29.8684,29.847,29.8541,7800.0
2005-06-29 10:50:00,41.72,41.81,41.72,41.79,8100.0,29.8613,29.9257,29.8613,29.9114,8100.0
2005-06-29 10:55:00,41.79,41.8,41.76,41.76,14400.0,29.9114,29.9185,29.8899,29.8899,14400.0
2005-06-29 11:00:00,41.76,41.77,41.72,41.72,7200.0,29.8899,29.8971,29.8613,29.8613,7200.0
2005-06-29 11:05:00,41.71,41.73,41.67,41.67,6450.0,29.8541,29.8684,29.8255,29.8255,6450.0
2005-06-29 11:10:00,41.67,41.67,41.65,41.66,10500.0,29.8255,29.8255,29.8112,29.8183,10500.0
2005-06-29 11:15:00,41.65,41.65,41.63,41.65,13650.0,29.8112,29.8112,29.7969,29.8112,13650.0
2005-06-29 11:20:00,41.65,41.67,41.65,41.66,4500.0,29.8112,29.8255,29.8112,29.8183,4500.0
2005-06-29 11:25:00,41.65,41.77,41.65,41.73,7500.0,29.8112,29.8971,29.8112,29.8684,7500.0
2005-06-29 11:30:00,41.75,41.79,41.73,41.76,3300.0,29.8828,29.9114,29.8684,29.8899,3300.0
2005-06-29 11:35:00,41.76,41.77,41.71,41.73,6300.0,29.8899,29.8971,29.8541,29.8684,6300.0
2005-06-29 11:40:00,41.71,41.81,41.71,41.79,8250.0,29.8541,29.9257,29.8541,29.9114,8250.0
2005-06-29 11:45:00,41.79,41.82,41.75,41.76,4650.0,29.9114,29.9329,29.8828,29.8899,4650.0
2005-06-29 11:50:00,41.76,41.79,41.76,41.76,3900.0,29.8899,29.9114,29.8899,29.8899,3900.0
2005-06-29 11:55:00,41.77,41.77,41.71,41.71,1200.0,29.8971,29.8971,29.8541,29.8541,1200.0
2005-06-29 12:00:00,41.71,41.71,41.69,41.69,1500.0,29.8541,29.8541,29.8398,29.8398,1500.0
2005-06-29 12:05:00,41.69,41.7,41.67,41.67,900.0,29.8398,29.847,29.8255,29.8255,900.0
2005-06-29 12:10:00,41.67,41.67,41.63,41.64,3750.0,29.8255,29.8255,29.7969,29.804,3750.0
2005-06-29 12:15:00,41.63,41.63,41.59,41.59,6450.0,29.7969,29.7969,29.7682,29.7682,6450.0
2005-06-29 12:20:00,41.59,41.59,41.55,41.55,4800.0,29.7682,29.7682,29.7396,29.7396,4800.0
2005-06-29 12:25:00,41.56,41.59,41.56,41.57,5100.0,29.7468,29.7682,29.7468,29.7539,5100.0
2005-06-29 12:30:00,41.57,41.57,41.55,41.56,3450.0,29.7539,29.7539,29.7396,29.7468,3450.0
2005-06-29 12:35:00,41.55,41.57,41.55,41.55,7500.0,29.7396,29.7539,29.7396,29.7396,7500.0
2005-06-29 12:40:00,41.56,41.57,41.55,41.57,5550.0,29.7468,29.7539,29.7396,29.7539,5550.0
2005-06-29 12:45:00,41.57,41.57,41.54,41.54,3450.0,29.7539,29.7539,29.7324,29.7324,3450.0
2005-06-29 12:50:00,41.55,41.56,41.55,41.56,1650.0,29.7396,29.7468,29.7396,29.7468,1650.0
2005-06-29 12:55:00,41.56,41.56,41.53,41.53,5850.0,29.7468,29.7468,29.7253,29.7253,5850.0
2005-06-29 13:00:00,41.53,41.54,41.52,41.54,4050.0,29.7253,29.7324,29.7181,29.7324,4050.0
2005-06-29 13:05:00,41.54,41.57,41.54,41.55,5700.0,29.7324,29.7539,29.7324,29.7396,5700.0
2005-06-29 13:10:00,41.55,41.55,41.55,41.55,2700.0,29.7396,29.7396,29.7396,29.7396,2700.0
2005-06-29 13:15:00,41.55,41.55,41.54,41.54,2400.0,29.7396,29.7396,29.7324,29.7324,2400.0
2005-06-29 13:20:00,41.54,41.55,41.53,41.54,3150.0,29.7324,29.7396,29.7253,29.7324,3150.0
2005-06-29 13:25:00,41.54,41.55,41.54,41.55,4500.0,29.7324,29.7396,29.7324,29.7396,4500.0
2005-06-29 13:30:00,41.55,41.57,41.53,41.53,6600.0,29.7396,29.7539,29.7253,29.7253,6600.0
2005-06-29 13:35:00,41.53,41.54,41.49,41.51,11550.0,29.7253,29.7324,29.6967,29.711,11550.0
2005-06-29 13:40:00,41.5,41.5,41.47,41.47,5250.0,29.7038,29.7038,29.6823,29.6823,5250.0
2005-06-29 13:45:00,41.47,41.47,41.4,41.41,10500.0,29.6823,29.6823,29.6322,29.6394,10500.0
2005-06-29 13:50:00,41.42,41.42,41.33,41.33,11100.0,29.6466,29.6466,29.5821,29.5821,11100.0
2005-06-29 13:55:00,41.32,41.33,41.3,41.31,6600.0,29.575,29.5821,29.5607,29.5678,6600.0
2005-06-29 14:00:00,41.31,41.35,41.31,41.35,28500.0,29.5678,29.5965,29.5678,29.5965,28500.0
2005-06-29 14:05:00,41.35,41.39,41.33,41.34,16050.0,29.5965,29.6251,29.5821,29.5893,16050.0
2005-06-29 14:10:00,41.35,41.43,41.34,41.39,7050.0,29.5965,29.6537,29.5893,29.6251,7050.0
2005-06-29 14:15:00,41.39,41.39,41.35,41.35,2100.0,29.6251,29.6251,29.5965,29.5965,2100.0
2005-06-29 14:20:00,41.35,41.35,41.34,41.35,5700.0,29.5965,29.5965,29.5893,29.5965,5700.0
2005-06-29 14:25:00,41.35,41.35,41.33,41.35,5700.0,29.5965,29.5965,29.5821,29.5965,5700.0
2005-06-29 14:30:00,41.36,41.43,41.36,41.41,7950.0,29.6036,29.6537,29.6036,29.6394,7950.0
2005-06-29 14:35:00,41.41,41.43,41.39,41.42,8700.0,29.6394,29.6537,29.6251,29.6466,8700.0
2005-06-29 14:40:00,41.42,41.42,41.38,41.4,9150.0,29.6466,29.6466,29.6179,29.6322,9150.0
2005-06-29 14:45:00,41.4,41.41,41.35,41.35,10350.0,29.6322,29.6394,29.5965,29.5965,10350.0
2005-06-29 14:50:00,41.37,41.37,41.33,41.35,17100.0,29.6108,29.6108,29.5821,29.5965,17100.0
2005-06-29 14:55:00,41.35,41.37,41.34,41.37,30000.0,29.5965,29.6108,29.5893,29.6108,30000.0
2005-06-29 15:00:00,41.37,41.45,41.37,41.41,17400.0,29.6108,29.668,29.6108,29.6394,17400.0
2005-06-29 15:05:00,41.4,41.47,41.4,41.45,10200.0,29.6322,29.6823,29.6322,29.668,10200.0
2005-06-29 15:10:00,41.45,41.45,41.41,41.41,6600.0,29.668,29.668,29.6394,29.6394,6600.0
2005-06-29 15:15:00,41.42,41.45,41.41,41.45,11250.0,29.6466,29.668,29.6394,29.668,11250.0
2005-06-29 15:20:00,41.45,41.47,41.43,41.43,15450.0,29.668,29.6823,29.6537,29.6537,15450.0
2005-06-29 15:25:00,41.43,41.45,41.41,41.42,10950.0,29.6537,29.668,29.6394,29.6466,10950.0
2005-06-29 15:30:00,41.42,41.51,41.42,41.51,9300.0,29.6466,29.711,29.6466,29.711,9300.0
2005-06-29 15:35:00,41.51,41.54,41.5,41.54,15150.0,29.711,29.7324,29.7038,29.7324,15150.0
2005-06-29 15:40:00,41.52,41.54,41.51,41.51,4650.0,29.7181,29.7324,29.711,29.711,4650.0
2005-06-29 15:45:00,41.51,41.59,41.51,41.58,11550.0,29.711,29.7682,29.711,29.7611,11550.0
2005-06-29 15:50:00,41.56,41.57,41.52,41.56,25950.0,29.7468,29.7539,29.7181,29.7468,25950.0
2005-06-29 15:55:00,41.55,41.57,41.53,41.53,27900.0,29.7396,29.7539,29.7253,29.7253,27900.0
2005-06-30 09:30:00,41.53,41.59,41.4,41.4,11250.0,29.7253,29.7682,29.6322,29.6322,11250.0
2005-06-30 09:35:00,41.39,41.39,41.17,41.2,17850.0,29.6251,29.6251,29.4676,29.4891,17850.0
2005-06-30 09:40:00,41.21,41.33,41.19,41.31,35400.0,29.4962,29.5821,29.4819,29.5678,35400.0
2005-06-30 09:45:00,41.33,41.4,41.33,41.39,15450.0,29.5821,29.6322,29.5821,29.6251,15450.0
2005-06-30 09:50:00,41.37,41.41,41.3,41.31,13950.0,29.6108,29.6394,29.5607,29.5678,13950.0
2005-06-30 09:55:00,41.31,41.39,41.27,41.29,20250.0,29.5678,29.6251,29.5392,29.5535,20250.0
2005-06-30 10:00:00,41.3,41.42,41.3,41.32,11250.0,29.5607,29.6466,29.5607,29.575,11250.0
2005-06-30 10:05:00,41.32,41.37,41.28,41.31,15000.0,29.575,29.6108,29.5464,29.5678,15000.0
2005-06-30 10:10:00,41.31,41.31,41.28,41.28,7800.0,29.5678,29.5678,29.5464,29.5464,7800.0
2005-06-30 10:15:00,41.28,41.33,41.27,41.27,8100.0,29.5464,29.5821,29.5392,29.5392,8100.0
2005-06-30 10:20:00,41.25,41.34,41.25,41.31,3450.0,29.5249,29.5893,29.5249,29.5678,3450.0
2005-06-30 10:25:00,41.31,41.35,41.31,41.34,5400.0,29.5678,29.5965,29.5678,29.5893,5400.0
2005-06-30 10:30:00,41.31,41.4,41.31,41.39,4950.0,29.5678,29.6322,29.5678,29.6251,4950.0
2005-06-30 10:35:00,41.39,41.42,41.39,41.41,2850.0,29.6251,29.6466,29.6251,29.6394,2850.0
2005-06-30 10:40:00,41.39,41.41,41.39,41.4,3150.0,29.6251,29.6394,29.6251,29.6322,3150.0
2005-06-30 10:45:00,41.41,41.41,41.4,41.41,1200.0,29.6394,29.6394,29.6322,29.6394,1200.0
2005-06-30 10:50:00,41.41,41.41,41.34,41.41,9000.0,29.6394,29.6394,29.5893,29.6394,9000.0
2005-06-30 10:55:00,41.41,41.42,41.37,41.37,1350.0,29.6394,29.6466,29.6108,29.6108,1350.0
2005-06-30 11:00:00,41.37,41.37,41.31,41.33,4050.0,29.6108,29.6108,29.5678,29.5821,4050.0
2005-06-30 11:05:00,41.32,41.35,41.32,41.34,4350.0,29.575,29.5965,29.575,29.5893,4350.0
2005-06-30 11:10:00,41.34,41.35,41.29,41.31,3600.0,29.5893,29.5965,29.5535,29.5678,3600.0
2005-06-30 11:15:00,41.3,41.33,41.29,41.33,4200.0,29.5607,29.5821,29.5535,29.5821,4200.0
2005-06-30 11:20:00,41.34,41.37,41.34,41.35,3600.0,29.5893,29.6108,29.5893,29.5965,3600.0
2005-06-30 11:25:00,41.35,41.36,41.35,41.36,3750.0,29.5965,29.6036,29.5965,29.6036,3750.0
2005-06-30 11:30:00,41.35,41.39,41.35,41.39,4500.0,29.5965,29.6251,29.5965,29.6251,4500.0
2005-06-30 11:35:00,41.39,41.39,41.33,41.33,1800.0,29.6251,29.6251,29.5821,29.5821,1800.0
2005-06-30 11:40:00,41.33,41.36,41.33,41.35,600.0,29.5821,29.6036,29.5821,29.5965,600.0
2005-06-30 11:45:00,41.35,41.36,41.32,41.32,3000.0,29.5965,29.6036,29.575,29.575,3000.0
2005-06-30 11:50:00,41.31,41.31,41.3,41.31,1350.0,29.5678,29.5678,29.5607,29.5678,1350.0
2005-06-30 11:55:00,41.31,41.37,41.31,41.35,1650.0,29.5678,29.6108,29.5678,29.5965,1650.0
2005-06-30 12:00:00,41.35,41.35,41.34,41.34,750.0,29.5965,29.5965,29.5893,29.5893,750.0
2005-06-30 12:05:00,41.32,41.34,41.32,41.33,2250.0,29.575,29.5893,29.575,29.5821,2250.0
2005-06-30 12:10:00,41.33,41.33,41.31,41.32,1350.0,29.5821,29.5821,29.5678,29.575,1350.0
2005-06-30 12:15:00,41.33,41.35,41.33,41.35,3000.0,29.5821,29.5965,29.5821,29.5965,3000.0
2005-06-30 12:20:00,41.37,41.37,41.32,41.32,3000.0,29.6108,29.6108,29.575,29.575,3000.0
2005-06-30 12:25:00,41.32,41.33,41.31,41.32,7050.0,29.575,29.5821,29.5678,29.575,7050.0
2005-06-30 12:30:00,41.32,41.39,41.32,41.39,3750.0,29.575,29.6251,29.575,29.6251,3750.0
2005-06-30 12:35:00,41.38,41.38,41.35,41.35,1500.0,29.6179,29.6179,29.5965,29.5965,1500.0
2005-06-30 12:40:00,41.33,41.33,41.31,41.32,7800.0,29.5821,29.5821,29.5678,29.575,7800.0
2005-06-30 12:45:00,41.33,41.37,41.33,41.35,1350.0,29.5821,29.6108,29.5821,29.5965,1350.0
2005-06-30 12:50:00,41.35,41.35,41.33,41.33,1350.0,29.5965,29.5965,29.5821,29.5821,1350.0
2005-06-30 12:55:00,41.34,41.34,41.33,41.33,1800.0,29.5893,29.5893,29.5821,29.5821,1800.0
2005-06-30 13:00:00,41.32,41.34,41.32,41.33,1350.0,29.575,29.5893,29.575,29.5821,1350.0
2005-06-30 13:05:00,41.33,41.37,41.33,41.37,3000.0,29.5821,29.6108,29.5821,29.6108,3000.0
2005-06-30 13:10:00,41.37,41.37,41.35,41.35,900.0,29.6108,29.6108,29.5965,29.5965,900.0
2005-06-30 13:15:00,41.34,41.34,41.33,41.33,750.0,29.5893,29.5893,29.5821,29.5821,750.0
2005-06-30 13:20:00,41.33,41.33,41.33,41.33,1200.0,29.5821,29.5821,29.5821,29.5821,1200.0
2005-06-30 13:25:00,41.33,41.34,41.33,41.34,600.0,29.5821,29.5893,29.5821,29.5893,600.0
2005-06-30 13:30:00,41.33,41.33,41.29,41.29,13500.0,29.5821,29.5821,29.5535,29.5535,13500.0
2005-06-30 13:35:00,41.29,41.33,41.27,41.33,23550.0,29.5535,29.5821,29.5392,29.5821,23550.0
2005-06-30 13:40:00,41.31,41.32,41.31,41.31,8550.0,29.5678,29.575,29.5678,29.5678,8550.0
2005-06-30 13:45:00,41.31,41.31,41.29,41.31,2700.0,29.5678,29.5678,29.5535,29.5678,2700.0
2005-06-30 13:50:00,41.31,41.37,41.31,41.35,3000.0,29.5678,29.6108,29.5678,29.5965,3000.0
2005-06-30 13:55:00,41.34,41.37,41.34,41.37,4050.0,29.5893,29.6108,29.5893,29.6108,4050.0
2005-06-30 14:00:00,41.38,41.39,41.37,41.37,4800.0,29.6179,29.6251,29.6108,29.6108,4800.0
2005-06-30 14:05:00,41.38,41.41,41.38,41.39,2100.0,29.6179,29.6394,29.6179,29.6251,2100.0
2005-06-30 14:10:00,41.39,41.39,41.37,41.39,3150.0,29.6251,29.6251,29.6108,29.6251,3150.0
2005-06-30 14:15:00,41.38,41.39,41.33,41.35,18450.0,29.6179,29.6251,29.5821,29.5965,18450.0
2005-06-30 14:20:00,41.36,41.36,41.32,41.33,42300.0,29.6036,29.6036,29.575,29.5821,42300.0
2005-06-30 14:25:00,41.33,41.35,41.3,41.32,9900.0,29.5821,29.5965,29.5607,29.575,9900.0
2005-06-30 14:30:00,41.35,41.35,41.3,41.31,25650.0,29.5965,29.5965,29.5607,29.5678,25650.0
2005-06-30 14:35:00,41.3,41.33,41.27,41.27,52050.0,29.5607,29.5821,29.5392,29.5392,52050.0
2005-06-30 14:40:00,41.27,41.32,41.27,41.32,6900.0,29.5392,29.575,29.5392,29.575,6900.0
2005-06-30 14:45:00,41.34,41.37,41.32,41.33,19200.0,29.5893,29.6108,29.575,29.5821,19200.0
2005-06-30 14:50:00,41.33,41.34,41.33,41.34,42150.0,29.5821,29.5893,29.5821,29.5893,42150.0
2005-06-30 14:55:00,41.34,41.39,41.34,41.35,18600.0,29.5893,29.6251,29.5893,29.5965,18600.0
2005-06-30 15:00:00,41.35,41.35,41.33,41.33,19800.0,29.5965,29.5965,29.5821,29.5821,19800.0
2005-06-30 15:05:00,41.33,41.34,41.33,41.34,18900.0,29.5821,29.5893,29.5821,29.5893,18900.0
2005-06-30 15:10:00,41.34,41.39,41.33,41.35,40650.0,29.5893,29.6251,29.5821,29.5965,40650.0
2005-06-30 15:15:00,41.37,41.38,41.33,41.38,7950.0,29.6108,29.6179,29.5821,29.6179,7950.0
2005-06-30 15:20:00,41.37,41.37,41.33,41.33,17100.0,29.6108,29.6108,29.5821,29.5821,17100.0
2005-06-30 15:25:00,41.33,41.39,41.33,41.38,16050.0,29.5821,29.6251,29.5821,29.6179,16050.0
2005-06-30 15:30:00,41.38,41.38,41.33,41.33,24150.0,29.6179,29.6179,29.5821,29.5821,24150.0
2005-06-30 15:35:00,41.33,41.37,41.33,41.33,6150.0,29.5821,29.6108,29.5821,29.5821,6150.0
2005-06-30 15:40:00,41.33,41.34,41.33,41.33,50250.0,29.5821,29.5893,29.5821,29.5821,50250.0
2005-06-30 15:45:00,41.33,41.34,41.33,41.34,37650.0,29.5821,29.5893,29.5821,29.5893,37650.0
2005-06-30 15:50:00,41.34,41.34,41.33,41.34,63300.0,29.5893,29.5893,29.5821,29.5893,63300.0
2005-06-30 15:55:00,41.34,41.34,41.3,41.34,116850.0,29.5893,29.5893,29.5607,29.5893,116850.0
2005-07-01 09:30:00,41.43,41.53,41.43,41.48,28650.0,29.6537,29.7253,29.6537,29.6895,28650.0
2005-07-01 09:35:00,41.51,41.53,41.37,41.37,5850.0,29.711,29.7253,29.6108,29.6108,5850.0
2005-07-01 09:40:00,41.37,41.39,41.36,41.39,12000.0,29.6108,29.6251,29.6036,29.6251,12000.0
2005-07-01 09:45:00,41.41,41.41,41.35,41.37,16650.0,29.6394,29.6394,29.5965,29.6108,16650.0
2005-07-01 09:50:00,41.37,41.39,41.34,41.34,27300.0,29.6108,29.6251,29.5893,29.5893,27300.0
2005-07-01 09:55:00,41.35,41.49,41.33,41.44,18150.0,29.5965,29.6967,29.5821,29.6609,18150.0
2005-07-01 10:00:00,41.43,41.47,41.43,41.47,18150.0,29.6537,29.6823,29.6537,29.6823,18150.0
2005-07-01 10:05:00,41.47,41.55,41.47,41.55,34050.0,29.6823,29.7396,29.6823,29.7396,34050.0
2005-07-01 10:10:00,41.55,41.55,41.47,41.49,35100.0,29.7396,29.7396,29.6823,29.6967,35100.0
2005-07-01 10:15:00,41.49,41.53,41.47,41.53,23700.0,29.6967,29.7253,29.6823,29.7253,23700.0
2005-07-01 10:20:00,41.5,41.54,41.49,41.5,13800.0,29.7038,29.7324,29.6967,29.7038,13800.0
2005-07-01 10:25:00,41.48,41.58,41.45,41.58,17250.0,29.6895,29.7611,29.668,29.7611,17250.0
2005-07-01 10:30:00,41.58,41.7,41.58,41.7,10200.0,29.7611,29.847,29.7611,29.847,10200.0
2005-07-01 10:35:00,41.71,41.72,41.67,41.71,10050.0,29.8541,29.8613,29.8255,29.8541,10050.0
2005-07-01 10:40:00,41.7,41.71,41.66,41.66,5100.0,29.847,29.8541,29.8183,29.8183,5100.0
2005-07-01 10:45:00,41.65,41.69,41.63,41.67,7800.0,29.8112,29.8398,29.7969,29.8255,7800.0
2005-07-01 10:50:00,41.65,41.65,41.6,41.6,2850.0,29.8112,29.8112,29.7754,29.7754,2850.0
2005-07-01 10:55:00,41.59,41.6,41.54,41.54,3150.0,29.7682,29.7754,29.7324,29.7324,3150.0
2005-07-01 11:00:00,41.54,41.54,41.5,41.51,13500.0,29.7324,29.7324,29.7038,29.711,13500.0
2005-07-01 11:05:00,41.5,41.5,41.39,41.39,10800.0,29.7038,29.7038,29.6251,29.6251,10800.0
2005-07-01 11:10:00,41.4,41.53,41.4,41.52,8850.0,29.6322,29.7253,29.6322,29.7181,8850.0
2005-07-01 11:15:00,41.53,41.58,41.5,41.55,10650.0,29.7253,29.7611,29.7038,29.7396,10650.0
2005-07-01 11:20:00,41.55,41.64,41.51,41.63,5850.0,29.7396,29.804,29.711,29.7969,5850.0
2005-07-01 11:25:00,41.61,41.61,41.53,41.53,10050.0,29.7826,29.7826,29.7253,29.7253,10050.0
2005-07-01 11:30:00,41.54,41.56,41.49,41.51,3900.0,29.7324,29.7468,29.6967,29.711,3900.0
2005-07-01 11:35:00,41.51,41.51,41.43,41.44,9000.0,29.711,29.711,29.6537,29.6609,9000.0
2005-07-01 11:40:00,41.43,41.54,41.43,41.51,5100.0,29.6537,29.7324,29.6537,29.711,5100.0
2005-07-01 11:45:00,41.51,41.51,41.47,41.48,2700.0,29.711,29.711,29.6823,29.6895,2700.0
2005-07-01 11:50:00,41.48,41.49,41.45,41.45,3600.0,29.6895,29.6967,29.668,29.668,3600.0
2005-07-01 11:55:00,41.46,41.46,41.38,41.39,4200.0,29.6752,29.6752,29.6179,29.6251,4200.0
2005-07-01 12:00:00,41.37,41.4,41.37,41.39,4050.0,29.6108,29.6322,29.6108,29.6251,4050.0
2005-07-01 12:05:00,41.39,41.39,41.37,41.37,3600.0,29.6251,29.6251,29.6108,29.6108,3600.0
2005-07-01 12:10:00,41.38,41.41,41.37,41.41,3150.0,29.6179,29.6394,29.6108,29.6394,3150.0
2005-07-01 12:15:00,41.4,41.4,41.36,41.36,3600.0,29.6322,29.6322,29.6036,29.6036,3600.0
2005-07-01 12:20:00,41.37,41.42,41.36,41.42,3750.0,29.6108,29.6466,29.6036,29.6466,3750.0
2005-07-01 12:25:00,41.43,41.43,41.39,41.4,9000.0,29.6537,29.6537,29.6251,29.6322,9000.0
2005-07-01 12:30:00,41.4,41.4,41.38,41.39,4200.0,29.6322,29.6322,29.6179,29.6251,4200.0
2005-07-01 12:35:00,41.39,41.41,41.39,41.4,900.0,29.6251,29.6394,29.6251,29.6322,900.0
2005-07-01 12:40:00,41.42,41.43,41.42,41.42,2250.0,29.6466,29.6537,29.6466,29.6466,2250.0
2005-07-01 12:45:00,41.42,41.43,41.41,41.41,3000.0,29.6466,29.6537,29.6394,29.6394,3000.0
2005-07-01 12:50:00,41.41,41.41,41.41,41.41,3750.0,29.6394,29.6394,29.6394,29.6394,3750.0
2005-07-01 12:55:00,41.41,41.47,41.41,41.47,5250.0,29.6394,29.6823,29.6394,29.6823,5250.0
2005-07-01 13:00:00,41.45,41.47,41.43,41.47,3900.0,29.668,29.6823,29.6537,29.6823,3900.0
2005-07-01 13:05:00,41.46,41.46,41.45,41.45,1800.0,29.6752,29.6752,29.668,29.668,1800.0
2005-07-01 13:10:00,41.45,41.49,41.45,41.49,1500.0,29.668,29.6967,29.668,29.6967,1500.0
2005-07-01 13:15:00,41.51,41.52,41.49,41.52,2100.0,29.711,29.7181,29.6967,29.7181,2100.0
2005-07-01 13:20:00,41.53,41.54,41.5,41.5,3750.0,29.7253,29.7324,29.7038,29.7038,3750.0
2005-07-01 13:25:00,41.49,41.49,41.49,41.49,2550.0,29.6967,29.6967,29.6967,29.6967,2550.0
2005-07-01 13:30:00,41.47,41.47,41.44,41.45,3600.0,29.6823,29.6823,29.6609,29.668,3600.0
2005-07-01 13:35:00,41.45,41.47,41.44,41.45,2700.0,29.668,29.6823,29.6609,29.668,2700.0
2005-07-01 13:40:00,41.47,41.49,41.47,41.49,1200.0,29.6823,29.6967,29.6823,29.6967,1200.0
2005-07-01 13:45:00,41.47,41.47,41.46,41.47,2100.0,29.6823,29.6823,29.6752,29.6823,2100.0
2005-07-01 13:50:00,41.46,41.57,41.46,41.53,5100.0,29.6752,29.7539,29.6752,29.7253,5100.0
2005-07-01 13:55:00,41.53,41.55,41.51,41.51,3000.0,29.7253,29.7396,29.711,29.711,3000.0
2005-07-01 14:00:00,41.51,41.56,41.51,41.55,4050.0,29.711,29.7468,29.711,29.7396,4050.0
2005-07-01 14:05:00,41.53,41.54,41.5,41.51,3000.0,29.7253,29.7324,29.7038,29.711,3000.0
2005-07-01 14:10:00,41.51,41.52,41.5,41.5,6150.0,29.711,29.7181,29.7038,29.7038,6150.0
2005-07-01 14:15:00,41.51,41.51,41.47,41.47,8850.0,29.711,29.711,29.6823,29.6823,8850.0
2005-07-01 14:20:00,41.48,41.53,41.48,41.5,11550.0,29.6895,29.7253,29.6895,29.7038,11550.0
2005-07-01 14:25:00,41.5,41.5,41.5,41.5,8850.0,29.7038,29.7038,29.7038,29.7038,8850.0
2005-07-01 14:30:00,41.51,41.51,41.5,41.5,2700.0,29.711,29.711,29.7038,29.7038,2700.0
2005-07-01 14:35:00,41.5,41.51,41.5,41.5,1800.0,29.7038,29.711,29.7038,29.7038,1800.0
2005-07-01 14:40:00,41.49,41.53,41.49,41.53,3600.0,29.6967,29.7253,29.6967,29.7253,3600.0
2005-07-01 14:45:00,41.54,41.55,41.53,41.53,2850.0,29.7324,29.7396,29.7253,29.7253,2850.0
2005-07-01 14:50:00,41.51,41.51,41.5,41.5,1500.0,29.711,29.711,29.7038,29.7038,1500.0
2005-07-01 14:55:00,41.5,41.52,41.5,41.5,1950.0,29.7038,29.7181,29.7038,29.7038,1950.0
2005-07-01 15:00:00,41.51,41.52,41.49,41.5,6150.0,29.711,29.7181,29.6967,29.7038,6150.0
2005-07-01 15:05:00,41.49,41.51,41.49,41.5,2400.0,29.6967,29.711,29.6967,29.7038,2400.0
2005-07-01 15:10:00,41.51,41.53,41.5,41.5,2700.0,29.711,29.7253,29.7038,29.7038,2700.0
2005-07-01 15:15:00,41.51,41.53,41.51,41.52,3300.0,29.711,29.7253,29.711,29.7181,3300.0
2005-07-01 15:20:00,41.52,41.56,41.51,41.51,8400.0,29.7181,29.7468,29.711,29.711,8400.0
2005-07-01 15:25:00,41.5,41.53,41.43,41.48,12450.0,29.7038,29.7253,29.6537,29.6895,12450.0
2005-07-01 15:30:00,41.5,41.56,41.5,41.53,5250.0,29.7038,29.7468,29.7038,29.7253,5250.0
2005-07-01 15:35:00,41.55,41.58,41.54,41.54,4950.0,29.7396,29.7611,29.7324,29.7324,4950.0
2005-07-01 15:40:00,41.54,41.54,41.53,41.54,2250.0,29.7324,29.7324,29.7253,29.7324,2250.0
2005-07-01 15:45:00,41.53,41.59,41.53,41.59,10050.0,29.7253,29.7682,29.7253,29.7682,10050.0
2005-07-01 15:50:00,41.58,41.61,41.56,41.6,9150.0,29.7611,29.7826,29.7468,29.7754,9150.0
2005-07-01 15:55:00,41.61,41.64,41.61,41.64,26250.0,29.7826,29.804,29.7826,29.804,26250.0
2005-07-05 09:30:00,41.63,41.67,41.43,41.43,22800.0,29.7969,29.8255,29.6537,29.6537,22800.0
2005-07-05 09:35:00,41.43,41.43,41.23,41.23,9150.0,29.6537,29.6537,29.5106,29.5106,9150.0
2005-07-05 09:40:00,41.21,41.34,41.09,41.1,30000.0,29.4962,29.5893,29.4104,29.4175,30000.0
2005-07-05 09:45:00,41.13,41.23,41.1,41.11,51150.0,29.439,29.5106,29.4175,29.4247,51150.0
2005-07-05 09:50:00,41.1,41.1,40.97,41.09,35550.0,29.4175,29.4175,29.3245,29.4104,35550.0
2005-07-05 09:55:00,41.09,41.1,41.02,41.02,15000.0,29.4104,29.4175,29.3603,29.3603,15000.0
2005-07-05 10:00:00,41.01,41.11,40.97,41.07,37350.0,29.3531,29.4247,29.3245,29.396,37350.0
2005-07-05 10:05:00,41.06,41.06,40.97,41.04,21600.0,29.3889,29.3889,29.3245,29.3746,21600.0
2005-07-05 10:10:00,41.03,41.11,41.0,41.11,31200.0,29.3674,29.4247,29.3459,29.4247,31200.0
2005-07-05 10:15:00,41.11,41.14,41.05,41.09,76050.0,29.4247,29.4461,29.3817,29.4104,76050.0
2005-07-05 10:20:00,41.09,41.09,41.04,41.05,12450.0,29.4104,29.4104,29.3746,29.3817,12450.0
2005-07-05 10:25:00,41.05,41.19,41.04,41.19,20250.0,29.3817,29.4819,29.3746,29.4819,20250.0
2005-07-05 10:30:00,41.19,41.33,41.18,41.18,25200.0,29.4819,29.5821,29.4748,29.4748,25200.0
2005-07-05 10:35:00,41.18,41.3,41.18,41.25,30450.0,29.4748,29.5607,29.4748,29.5249,30450.0
2005-07-05 10:40:00,41.26,41.26,41.21,41.25,15150.0,29.532,29.532,29.4962,29.5249,15150.0
2005-07-05 10:45:00,41.25,41.31,41.24,41.31,26400.0,29.5249,29.5678,29.5177,29.5678,26400.0
2005-07-05 10:50:00,41.31,41.31,41.27,41.28,33150.0,29.5678,29.5678,29.5392,29.5464,33150.0
2005-07-05 10:55:00,41.28,41.3,41.28,41.3,9450.0,29.5464,29.5607,29.5464,29.5607,9450.0
2005-07-05 11:00:00,41.3,41.33,41.3,41.33,24150.0,29.5607,29.5821,29.5607,29.5821,24150.0
2005-07-05 11:05:00,41.33,41.33,41.28,41.29,22050.0,29.5821,29.5821,29.5464,29.5535,22050.0
2005-07-05 11:10:00,41.3,41.42,41.29,41.41,41400.0,29.5607,29.6466,29.5535,29.6394,41400.0
2005-07-05 11:15:00,41.4,41.41,41.4,41.41,17400.0,29.6322,29.6394,29.6322,29.6394,17400.0
2005-07-05 11:20:00,41.41,41.49,41.41,41.49,14700.0,29.6394,29.6967,29.6394,29.6967,14700.0
2005-07-05 11:25:00,41.49,41.51,41.48,41.51,15750.0,29.6967,29.711,29.6895,29.711,15750.0
2005-07-05 11:30:00,41.51,41.52,41.5,41.5,24600.0,29.711,29.7181,29.7038,29.7038,24600.0
2005-07-05 11:35:00,41.5,41.5,41.48,41.48,24600.0,29.7038,29.7038,29.6895,29.6895,24600.0
2005-07-05 11:40:00,41.49,41.49,41.44,41.46,5250.0,29.6967,29.6967,29.6609,29.6752,5250.0
2005-07-05 11:45:00,41.43,41.43,41.39,41.4,3600.0,29.6537,29.6537,29.6251,29.6322,3600.0
2005-07-05 11:50:00,41.41,41.41,41.33,41.33,49200.0,29.6394,29.6394,29.5821,29.5821,49200.0
2005-07-05 11:55:00,41.33,41.33,41.29,41.31,20400.0,29.5821,29.5821,29.5535,29.5678,20400.0
2005-07-05 12:00:00,41.31,41.33,41.27,41.27,18750.0,29.5678,29.5821,29.5392,29.5392,18750.0
2005-07-05 12:05:00,41.27,41.27,41.19,41.21,7200.0,29.5392,29.5392,29.4819,29.4962,7200.0
2005-07-05 12:10:00,41.21,41.31,41.21,41.22,16050.0,29.4962,29.5678,29.4962,29.5034,16050.0
2005-07-05 12:15:00,41.2,41.21,41.19,41.21,11400.0,29.4891,29.4962,29.4819,29.4962,11400.0
2005-07-05 12:20:00,41.21,41.35,41.19,41.34,45300.0,29.4962,29.5965,29.4819,29.5893,45300.0
2005-07-05 12:25:00,41.34,41.35,41.11,41.11,98100.0,29.5893,29.5965,29.4247,29.4247,98100.0
2005-07-05 12:30:00,41.11,41.21,41.11,41.17,23850.0,29.4247,29.4962,29.4247,29.4676,23850.0
2005-07-05 12:35:00,41.17,41.19,41.11,41.12,36600.0,29.4676,29.4819,29.4247,29.4318,36600.0
2005-07-05 12:40:00,41.12,41.13,41.09,41.09,28350.0,29.4318,29.439,29.4104,29.4104,28350.0
2005-07-05 12:45:00,41.08,41.08,40.97,40.97,31200.0,29.4032,29.4032,29.3245,29.3245,31200.0
2005-07-05 12:50:00,40.98,41.04,40.95,41.02,31650.0,29.3316,29.3746,29.3102,29.3603,31650.0
2005-07-05 12:55:00,41.02,41.03,40.99,41.01,17250.0,29.3603,29.3674,29.3388,29.3531,17250.0
2005-07-05 13:00:00,41.02,41.07,41.01,41.07,20250.0,29.3603,29.396,29.3531,29.396,20250.0
2005-07-05 13:05:00,41.06,41.06,41.01,41.02,17400.0,29.3889,29.3889,29.3531,29.3603,17400.0
2005-07-05 13:10:00,41.02,41.09,41.02,41.05,27450.0,29.3603,29.4104,29.3603,29.3817,27450.0
2005-07-05 13:15:00,41.05,41.05,40.97,40.97,20250.0,29.3817,29.3817,29.3245,29.3245,20250.0
2005-07-05 13:20:00,40.97,40.99,40.96,40.96,4350.0,29.3245,29.3388,29.3173,29.3173,4350.0
2005-07-05 13:25:00,40.96,40.98,40.95,40.95,11100.0,29.3173,29.3316,29.3102,29.3102,11100.0
2005-07-05 13:30:00,40.95,40.95,40.87,40.87,31500.0,29.3102,29.3102,29.2529,29.2529,31500.0
2005-07-05 13:35:00,40.87,40.87,40.79,40.79,39300.0,29.2529,29.2529,29.1956,29.1956,39300.0
2005-07-05 13:40:00,40.79,40.81,40.74,40.74,75300.0,29.1956,29.2099,29.1598,29.1598,75300.0
2005-07-05 13:45:00,40.75,40.82,40.73,40.82,67950.0,29.167,29.2171,29.1527,29.2171,67950.0
2005-07-05 13:50:00,40.81,40.89,40.81,40.89,9750.0,29.2099,29.2672,29.2099,29.2672,9750.0
2005-07-05 13:55:00,40.89,40.95,40.85,40.87,22800.0,29.2672,29.3102,29.2386,29.2529,22800.0
2005-07-05 14:00:00,40.87,40.91,40.84,40.91,17250.0,29.2529,29.2815,29.2314,29.2815,17250.0
2005-07-05 14:05:00,40.91,40.95,40.89,40.89,21150.0,29.2815,29.3102,29.2672,29.2672,21150.0
2005-07-05 14:10:00,40.9,40.91,40.83,40.83,8550.0,29.2744,29.2815,29.2243,29.2243,8550.0
2005-07-05 14:15:00,40.83,40.89,40.79,40.88,9300.0,29.2243,29.2672,29.1956,29.26,9300.0
2005-07-05 14:20:00,40.89,40.93,40.85,40.85,9300.0,29.2672,29.2958,29.2386,29.2386,9300.0
2005-07-05 14:25:00,40.85,40.85,40.8,40.81,15750.0,29.2386,29.2386,29.2028,29.2099,15750.0
2005-07-05 14:30:00,40.81,40.84,40.79,40.84,13200.0,29.2099,29.2314,29.1956,29.2314,13200.0
2005-07-05 14:35:00,40.84,40.89,40.84,40.86,16200.0,29.2314,29.2672,29.2314,29.2457,16200.0
2005-07-05 14:40:00,40.86,40.92,40.86,40.9,11100.0,29.2457,29.2887,29.2457,29.2744,11100.0
2005-07-05 14:45:00,40.91,40.94,40.9,40.94,10350.0,29.2815,29.303,29.2744,29.303,10350.0
2005-07-05 14:50:00,40.95,41.01,40.95,41.01,14250.0,29.3102,29.3531,29.3102,29.3531,14250.0
2005-07-05 14:55:00,41.01,41.04,40.92,40.92,14700.0,29.3531,29.3746,29.2887,29.2887,14700.0
2005-07-05 15:00:00,40.92,40.95,40.91,40.95,12600.0,29.2887,29.3102,29.2815,29.3102,12600.0
2005-07-05 15:05:00,40.95,40.97,40.83,40.87,21000.0,29.3102,29.3245,29.2243,29.2529,21000.0
2005-07-05 15:10:00,40.87,40.91,40.87,40.87,8550.0,29.2529,29.2815,29.2529,29.2529,8550.0
2005-07-05 15:15:00,40.87,40.89,40.85,40.89,14250.0,29.2529,29.2672,29.2386,29.2672,14250.0
2005-07-05 15:20:00,40.89,40.89,40.85,40.86,7800.0,29.2672,29.2672,29.2386,29.2457,7800.0
2005-07-05 15:25:00,40.87,40.89,40.77,40.79,26100.0,29.2529,29.2672,29.1813,29.1956,26100.0
2005-07-05 15:30:00,40.8,40.86,40.8,40.85,14250.0,29.2028,29.2457,29.2028,29.2386,14250.0
2005-07-05 15:35:00,40.85,40.85,40.81,40.85,23700.0,29.2386,29.2386,29.2099,29.2386,23700.0
2005-07-05 15:40:00,40.85,40.87,40.84,40.87,12300.0,29.2386,29.2529,29.2314,29.2529,12300.0
2005-07-05 15:45:00,40.86,40.95,40.86,40.95,10500.0,29.2457,29.3102,29.2457,29.3102,10500.0
2005-07-05 15:50:00,40.97,40.97,40.93,40.94,31650.0,29.3245,29.3245,29.2958,29.303,31650.0
2005-07-05 15:55:00,40.93,40.95,40.89,40.89,38400.0,29.2958,29.3102,29.2672,29.2672,38400.0
2005-07-06 09:30:00,40.89,40.89,40.77,40.83,12300.0,29.2672,29.2672,29.1813,29.2243,12300.0
2005-07-06 09:35:00,40.81,40.86,40.79,40.81,3300.0,29.2099,29.2457,29.1956,29.2099,3300.0
2005-07-06 09:40:00,40.81,40.85,40.8,40.82,9150.0,29.2099,29.2386,29.2028,29.2171,9150.0
2005-07-06 09:45:00,40.81,40.88,40.81,40.85,32550.0,29.2099,29.26,29.2099,29.2386,32550.0
2005-07-06 09:50:00,40.81,40.97,40.81,40.97,17100.0,29.2099,29.3245,29.2099,29.3245,17100.0
2005-07-06 09:55:00,40.97,41.03,40.97,41.01,9750.0,29.3245,29.3674,29.3245,29.3531,9750.0
2005-07-06 10:00:00,41.03,41.05,40.93,41.0,22650.0,29.3674,29.3817,29.2958,29.3459,22650.0
2005-07-06 10:05:00,41.0,41.01,40.92,40.96,22200.0,29.3459,29.3531,29.2887,29.3173,22200.0
2005-07-06 10:10:00,40.95,40.98,40.91,40.93,11550.0,29.3102,29.3316,29.2815,29.2958,11550.0
2005-07-06 10:15:00,40.91,40.91,40.83,40.89,12300.0,29.2815,29.2815,29.2243,29.2672,12300.0
2005-07-06 10:20:00,40.89,40.95,40.87,40.94,15150.0,29.2672,29.3102,29.2529,29.303,15150.0
2005-07-06 10:25:00,40.95,40.95,40.89,40.91,5700.0,29.3102,29.3102,29.2672,29.2815,5700.0
2005-07-06 10:30:00,40.87,40.91,40.83,40.91,7050.0,29.2529,29.2815,29.2243,29.2815,7050.0
2005-07-06 10:35:00,40.9,40.98,40.9,40.97,14700.0,29.2744,29.3316,29.2744,29.3245,14700.0
2005-07-06 10:40:00,40.97,40.97,40.94,40.94,3750.0,29.3245,29.3245,29.303,29.303,3750.0
2005-07-06 10:45:00,40.95,40.95,40.92,40.92,4200.0,29.3102,29.3102,29.2887,29.2887,4200.0
2005-07-06 10:50:00,40.91,40.93,40.88,40.93,6600.0,29.2815,29.2958,29.26,29.2958,6600.0
2005-07-06 10:55:00,40.91,40.93,40.89,40.92,10650.0,29.2815,29.2958,29.2672,29.2887,10650.0
2005-07-06 11:00:00,40.92,40.97,40.92,40.93,31800.0,29.2887,29.3245,29.2887,29.2958,31800.0
2005-07-06 11:05:00,40.92,40.95,40.92,40.94,15150.0,29.2887,29.3102,29.2887,29.303,15150.0
2005-07-06 11:10:00,40.93,40.95,40.89,40.92,14250.0,29.2958,29.3102,29.2672,29.2887,14250.0
2005-07-06 11:15:00,40.93,40.93,40.92,40.93,40800.0,29.2958,29.2958,29.2887,29.2958,40800.0
2005-07-06 11:20:00,40.93,40.93,40.91,40.93,19500.0,29.2958,29.2958,29.2815,29.2958,19500.0
2005-07-06 11:25:00,40.93,40.93,40.89,40.89,10350.0,29.2958,29.2958,29.2672,29.2672,10350.0
2005-07-06 11:30:00,40.91,40.93,40.91,40.93,14700.0,29.2815,29.2958,29.2815,29.2958,14700.0
2005-07-06 11:35:00,40.93,40.97,40.93,40.95,47550.0,29.2958,29.3245,29.2958,29.3102,47550.0
2005-07-06 11:40:00,40.93,40.95,40.89,40.89,7950.0,29.2958,29.3102,29.2672,29.2672,7950.0
2005-07-06 11:45:00,40.89,40.91,40.89,40.91,7500.0,29.2672,29.2815,29.2672,29.2815,7500.0
2005-07-06 11:50:00,40.91,40.93,40.91,40.93,5700.0,29.2815,29.2958,29.2815,29.2958,5700.0
2005-07-06 11:55:00,40.93,40.93,40.9,40.93,4650.0,29.2958,29.2958,29.2744,29.2958,4650.0
2005-07-06 12:00:00,40.91,40.93,40.91,40.93,14550.0,29.2815,29.2958,29.2815,29.2958,14550.0
2005-07-06 12:05:00,40.93,40.96,40.91,40.91,19800.0,29.2958,29.3173,29.2815,29.2815,19800.0
2005-07-06 12:10:00,40.93,40.93,40.91,40.91,4200.0,29.2958,29.2958,29.2815,29.2815,4200.0
2005-07-06 12:15:00,40.89,40.91,40.89,40.9,10800.0,29.2672,29.2815,29.2672,29.2744,10800.0
2005-07-06 12:20:00,40.9,40.93,40.84,40.84,15000.0,29.2744,29.2958,29.2314,29.2314,15000.0
2005-07-06 12:25:00,40.83,40.83,40.76,40.76,15000.0,29.2243,29.2243,29.1742,29.1742,15000.0
2005-07-06 12:30:00,40.74,40.75,40.71,40.71,13350.0,29.1598,29.167,29.1384,29.1384,13350.0
2005-07-06 12:35:00,40.71,40.75,40.7,40.75,22350.0,29.1384,29.167,29.1312,29.167,22350.0
2005-07-06 12:40:00,40.75,40.75,40.71,40.73,14250.0,29.167,29.167,29.1384,29.1527,14250.0
2005-07-06 12:45:00,40.74,40.77,40.71,40.76,9750.0,29.1598,29.1813,29.1384,29.1742,9750.0
2005-07-06 12:50:00,40.79,40.79,40.76,40.76,2100.0,29.1956,29.1956,29.1742,29.1742,2100.0
2005-07-06 12:55:00,40.75,40.75,40.72,40.73,2550.0,29.167,29.167,29.1455,29.1527,2550.0
2005-07-06 13:00:00,40.74,40.8,40.74,40.8,9150.0,29.1598,29.2028,29.1598,29.2028,9150.0
2005-07-06 13:05:00,40.83,40.84,40.8,40.81,3450.0,29.2243,29.2314,29.2028,29.2099,3450.0
2005-07-06 13:10:00,40.81,40.81,40.77,40.77,7200.0,29.2099,29.2099,29.1813,29.1813,7200.0
2005-07-06 13:15:00,40.78,40.87,40.78,40.87,11550.0,29.1885,29.2529,29.1885,29.2529,11550.0
2005-07-06 13:20:00,40.86,40.87,40.85,40.87,6900.0,29.2457,29.2529,29.2386,29.2529,6900.0
2005-07-06 13:25:00,40.88,40.9,40.87,40.88,10350.0,29.26,29.2744,29.2529,29.26,10350.0
2005-07-06 13:30:00,40.89,40.89,40.89,40.89,5250.0,29.2672,29.2672,29.2672,29.2672,5250.0
2005-07-06 13:35:00,40.89,40.93,40.83,40.83,51450.0,29.2672,29.2958,29.2243,29.2243,51450.0
2005-07-06 13:40:00,40.85,40.85,40.83,40.84,6900.0,29.2386,29.2386,29.2243,29.2314,6900.0
2005-07-06 13:45:00,40.85,40.87,40.83,40.86,8700.0,29.2386,29.2529,29.2243,29.2457,8700.0
2005-07-06 13:50:00,40.84,40.88,40.83,40.86,8550.0,29.2314,29.26,29.2243,29.2457,8550.0
2005-07-06 13:55:00,40.88,40.88,40.83,40.83,6450.0,29.26,29.26,29.2243,29.2243,6450.0
2005-07-06 14:00:00,40.83,40.85,40.79,40.79,5400.0,29.2243,29.2386,29.1956,29.1956,5400.0
2005-07-06 14:05:00,40.79,40.81,40.73,40.81,8400.0,29.1956,29.2099,29.1527,29.2099,8400.0
2005-07-06 14:10:00,40.81,40.83,40.8,40.82,7200.0,29.2099,29.2243,29.2028,29.2171,7200.0
2005-07-06 14:15:00,40.82,40.82,40.77,40.78,13650.0,29.2171,29.2171,29.1813,29.1885,13650.0
2005-07-06 14:20:00,40.79,40.81,40.73,40.74,17100.0,29.1956,29.2099,29.1527,29.1598,17100.0
2005-07-06 14:25:00,40.73,40.74,40.61,40.65,8700.0,29.1527,29.1598,29.0668,29.0954,8700.0
2005-07-06 14:30:00,40.62,40.65,40.54,40.56,16050.0,29.074,29.0954,29.0167,29.031,16050.0
2005-07-06 14:35:00,40.57,40.57,40.55,40.56,10800.0,29.0382,29.0382,29.0239,29.031,10800.0
2005-07-06 14:40:00,40.56,40.57,40.53,40.53,5100.0,29.031,29.0382,29.0095,29.0095,5100.0
2005-07-06 14:45:00,40.53,40.57,40.53,40.57,6600.0,29.0095,29.0382,29.0095,29.0382,6600.0
2005-07-06 14:50:00,40.57,40.59,40.56,40.58,6600.0,29.0382,29.0525,29.031,29.0453,6600.0
2005-07-06 14:55:00,40.59,40.63,40.59,40.61,7800.0,29.0525,29.0811,29.0525,29.0668,7800.0
2005-07-06 15:00:00,40.61,40.63,40.59,40.59,13650.0,29.0668,29.0811,29.0525,29.0525,13650.0
2005-07-06 15:05:00,40.6,40.68,40.6,40.68,16800.0,29.0596,29.1169,29.0596,29.1169,16800.0
2005-07-06 15:10:00,40.68,40.71,40.65,40.7,13500.0,29.1169,29.1384,29.0954,29.1312,13500.0
2005-07-06 15:15:00,40.71,40.73,40.69,40.71,12150.0,29.1384,29.1527,29.1241,29.1384,12150.0
2005-07-06 15:20:00,40.72,40.77,40.72,40.75,27900.0,29.1455,29.1813,29.1455,29.167,27900.0
2005-07-06 15:25:00,40.75,40.8,40.74,40.8,18150.0,29.167,29.2028,29.1598,29.2028,18150.0
2005-07-06 15:30:00,40.8,40.81,40.75,40.75,20400.0,29.2028,29.2099,29.167,29.167,20400.0
2005-07-06 15:35:00,40.77,40.79,40.76,40.76,16200.0,29.1813,29.1956,29.1742,29.1742,16200.0
2005-07-06 15:40:00,40.76,40.77,40.71,40.73,22050.0,29.1742,29.1813,29.1384,29.1527,22050.0
2005-07-06 15:45:00,40.76,40.78,40.74,40.77,23850.0,29.1742,29.1885,29.1598,29.1813,23850.0
2005-07-06 15:50:00,40.76,40.78,40.75,40.77,29100.0,29.1742,29.1885,29.167,29.1813,29100.0
2005-07-06 15:55:00,40.79,40.8,40.72,40.72,21600.0,29.1956,29.2028,29.1455,29.1455,21600.0
2005-07-07 09:30:00,40.4,40.48,40.4,40.45,26100.0,28.9165,28.9737,28.9165,28.9523,26100.0
2005-07-07 09:35:00,40.43,40.45,40.4,40.43,25050.0,28.938,28.9523,28.9165,28.938,25050.0
2005-07-07 09:40:00,40.43,40.5,40.37,40.37,29850.0,28.938,28.9881,28.895,28.895,29850.0
2005-07-07 09:45:00,40.39,40.5,40.37,40.5,19200.0,28.9093,28.9881,28.895,28.9881,19200.0
2005-07-07 09:50:00,40.47,40.63,40.46,40.57,26250.0,28.9666,29.0811,28.9594,29.0382,26250.0
2005-07-07 09:55:00,40.57,40.62,40.53,40.53,40500.0,29.0382,29.074,29.0095,29.0095,40500.0
2005-07-07 10:00:00,40.52,40.53,40.43,40.5,25650.0,29.0024,29.0095,28.938,28.9881,25650.0
2005-07-07 10:05:00,40.51,40.52,40.42,40.42,27450.0,28.9952,29.0024,28.9308,28.9308,27450.0
2005-07-07 10:10:00,40.43,40.58,40.41,40.57,21900.0,28.938,29.0453,28.9236,29.0382,21900.0
2005-07-07 10:15:00,40.57,40.63,40.56,40.62,42150.0,29.0382,29.0811,29.031,29.074,42150.0
2005-07-07 10:20:00,40.62,40.62,40.56,40.58,26850.0,29.074,29.074,29.031,29.0453,26850.0
2005-07-07 10:25:00,40.57,40.59,40.53,40.53,47550.0,29.0382,29.0525,29.0095,29.0095,47550.0
2005-07-07 10:30:00,40.52,40.54,40.44,40.49,37800.0,29.0024,29.0167,28.9451,28.9809,37800.0
2005-07-07 10:35:00,40.49,40.53,40.49,40.51,39600.0,28.9809,29.0095,28.9809,28.9952,39600.0
2005-07-07 10:40:00,40.51,40.57,40.5,40.56,30900.0,28.9952,29.0382,28.9881,29.031,30900.0
2005-07-07 10:45:00,40.56,40.56,40.42,40.44,15900.0,29.031,29.031,28.9308,28.9451,15900.0
2005-07-07 10:50:00,40.45,40.47,40.38,40.47,20400.0,28.9523,28.9666,28.9022,28.9666,20400.0
2005-07-07 10:55:00,40.47,40.48,40.45,40.45,13650.0,28.9666,28.9737,28.9523,28.9523,13650.0
2005-07-07 11:00:00,40.45,40.47,40.39,40.45,10950.0,28.9523,28.9666,28.9093,28.9523,10950.0
2005-07-07 11:05:00,40.45,40.46,40.35,40.36,30900.0,28.9523,28.9594,28.8807,28.8879,30900.0
2005-07-07 11:10:00,40.35,40.35,40.31,40.32,73200.0,28.8807,28.8807,28.8521,28.8592,73200.0
2005-07-07 11:15:00,40.32,40.33,40.27,40.33,15750.0,28.8592,28.8664,28.8234,28.8664,15750.0
2005-07-07 11:20:00,40.29,40.33,40.27,40.29,24600.0,28.8378,28.8664,28.8234,28.8378,24600.0
2005-07-07 11:25:00,40.3,40.34,40.29,40.34,27300.0,28.8449,28.8735,28.8378,28.8735,27300.0
2005-07-07 11:30:00,40.34,40.34,40.21,40.23,37350.0,28.8735,28.8735,28.7805,28.7948,37350.0
2005-07-07 11:35:00,40.27,40.33,40.27,40.27,14700.0,28.8234,28.8664,28.8234,28.8234,14700.0
2005-07-07 11:40:00,40.26,40.31,40.26,40.27,8850.0,28.8163,28.8521,28.8163,28.8234,8850.0
2005-07-07 11:45:00,40.26,40.35,40.25,40.35,21750.0,28.8163,28.8807,28.8091,28.8807,21750.0
2005-07-07 11:50:00,40.37,40.42,40.34,40.35,39000.0,28.895,28.9308,28.8735,28.8807,39000.0
2005-07-07 11:55:00,40.35,40.49,40.35,40.49,39600.0,28.8807,28.9809,28.8807,28.9809,39600.0
2005-07-07 12:00:00,40.49,40.49,40.43,40.43,34200.0,28.9809,28.9809,28.938,28.938,34200.0
2005-07-07 12:05:00,40.42,40.45,40.4,40.45,25500.0,28.9308,28.9523,28.9165,28.9523,25500.0
2005-07-07 12:10:00,40.45,40.5,40.43,40.45,37050.0,28.9523,28.9881,28.938,28.9523,37050.0
2005-07-07 12:15:00,40.45,40.49,40.44,40.47,73950.0,28.9523,28.9809,28.9451,28.9666,73950.0
2005-07-07 12:20:00,40.49,40.53,40.45,40.45,17850.0,28.9809,29.0095,28.9523,28.9523,17850.0
2005-07-07 12:25:00,40.46,40.47,40.45,40.45,58050.0,28.9594,28.9666,28.9523,28.9523,58050.0
2005-07-07 12:30:00,40.45,40.46,40.43,40.44,4500.0,28.9523,28.9594,28.938,28.9451,4500.0
2005-07-07 12:35:00,40.45,40.47,40.44,40.45,5100.0,28.9523,28.9666,28.9451,28.9523,5100.0
2005-07-07 12:40:00,40.45,40.48,40.45,40.47,18900.0,28.9523,28.9737,28.9523,28.9666,18900.0
2005-07-07 12:45:00,40.47,40.47,40.45,40.47,9900.0,28.9666,28.9666,28.9523,28.9666,9900.0
2005-07-07 12:50:00,40.46,40.46,40.42,40.44,13650.0,28.9594,28.9594,28.9308,28.9451,13650.0
2005-07-07 12:55:00,40.43,40.47,40.43,40.43,25050.0,28.938,28.9666,28.938,28.938,25050.0
2005-07-07 13:00:00,40.45,40.47,40.43,40.47,113850.0,28.9523,28.9666,28.938,28.9666,113850.0
2005-07-07 13:05:00,40.47,40.47,40.44,40.45,18300.0,28.9666,28.9666,28.9451,28.9523,18300.0
2005-07-07 13:10:00,40.45,40.45,40.44,40.44,2850.0,28.9523,28.9523,28.9451,28.9451,2850.0
2005-07-07 13:15:00,40.43,40.45,40.4,40.4,7050.0,28.938,28.9523,28.9165,28.9165,7050.0
2005-07-07 13:20:00,40.43,40.44,40.41,40.43,5400.0,28.938,28.9451,28.9236,28.938,5400.0
2005-07-07 13:25:00,40.43,40.46,40.41,40.44,9300.0,28.938,28.9594,28.9236,28.9451,9300.0
2005-07-07 13:30:00,40.43,40.46,40.43,40.46,19800.0,28.938,28.9594,28.938,28.9594,19800.0
2005-07-07 13:35:00,40.47,40.47,40.43,40.43,5250.0,28.9666,28.9666,28.938,28.938,5250.0
2005-07-07 13:40:00,40.45,40.53,40.45,40.45,31500.0,28.9523,29.0095,28.9523,28.9523,31500.0
2005-07-07 13:45:00,40.47,40.51,40.46,40.48,16350.0,28.9666,28.9952,28.9594,28.9737,16350.0
2005-07-07 13:50:00,40.47,40.51,40.46,40.51,27450.0,28.9666,28.9952,28.9594,28.9952,27450.0
2005-07-07 13:55:00,40.51,40.57,40.5,40.56,21750.0,28.9952,29.0382,28.9881,29.031,21750.0
2005-07-07 14:00:00,40.57,40.59,40.54,40.57,11850.0,29.0382,29.0525,29.0167,29.0382,11850.0
2005-07-07 14:05:00,40.56,40.57,40.53,40.57,10800.0,29.031,29.0382,29.0095,29.0382,10800.0
2005-07-07 14:10:00,40.56,40.56,40.48,40.48,38400.0,29.031,29.031,28.9737,28.9737,38400.0
2005-07-07 14:15:00,40.47,40.5,40.47,40.5,22650.0,28.9666,28.9881,28.9666,28.9881,22650.0
2005-07-07 14:20:00,40.5,40.52,40.49,40.51,33750.0,28.9881,29.0024,28.9809,28.9952,33750.0
2005-07-07 14:25:00,40.53,40.53,40.49,40.51,20100.0,29.0095,29.0095,28.9809,28.9952,20100.0
2005-07-07 14:30:00,40.51,40.55,40.5,40.55,4950.0,28.9952,29.0239,28.9881,29.0239,4950.0
2005-07-07 14:35:00,40.57,40.62,40.57,40.59,11400.0,29.0382,29.074,29.0382,29.0525,11400.0
2005-07-07 14:40:00,40.61,40.62,40.57,40.62,17550.0,29.0668,29.074,29.0382,29.074,17550.0
2005-07-07 14:45:00,40.61,40.61,40.57,40.57,18900.0,29.0668,29.0668,29.0382,29.0382,18900.0
2005-07-07 14:50:00,40.57,40.63,40.51,40.63,25200.0,29.0382,29.0811,28.9952,29.0811,25200.0
2005-07-07 14:55:00,40.63,40.67,40.63,40.64,11850.0,29.0811,29.1097,29.0811,29.0883,11850.0
2005-07-07 15:00:00,40.63,40.74,40.63,40.73,34950.0,29.0811,29.1598,29.0811,29.1527,34950.0
2005-07-07 15:05:00,40.73,40.85,40.72,40.84,13800.0,29.1527,29.2386,29.1455,29.2314,13800.0
2005-07-07 15:10:00,40.84,40.84,40.78,40.79,35850.0,29.2314,29.2314,29.1885,29.1956,35850.0
2005-07-07 15:15:00,40.79,40.81,40.74,40.78,17400.0,29.1956,29.2099,29.1598,29.1885,17400.0
2005-07-07 15:20:00,40.77,40.79,40.71,40.73,46950.0,29.1813,29.1956,29.1384,29.1527,46950.0
2005-07-07 15:25:00,40.73,40.73,40.68,40.68,22050.0,29.1527,29.1527,29.1169,29.1169,22050.0
2005-07-07 15:30:00,40.68,40.69,40.65,40.69,83400.0,29.1169,29.1241,29.0954,29.1241,83400.0
2005-07-07 15:35:00,40.69,40.75,40.69,40.74,26700.0,29.1241,29.167,29.1241,29.1598,26700.0
2005-07-07 15:40:00,40.73,40.75,40.69,40.73,28650.0,29.1527,29.167,29.1241,29.1527,28650.0
2005-07-07 15:45:00,40.73,40.82,40.73,40.8,28050.0,29.1527,29.2171,29.1527,29.2028,28050.0
2005-07-07 15:50:00,40.8,40.87,40.79,40.87,30750.0,29.2028,29.2529,29.1956,29.2529,30750.0
2005-07-07 15:55:00,40.89,40.91,40.83,40.83,51750.0,29.2672,29.2815,29.2243,29.2243,51750.0
2005-07-08 09:30:00,40.91,40.95,40.87,40.95,17400.0,29.2815,29.3102,29.2529,29.3102,17400.0
2005-07-08 09:35:00,40.99,41.07,40.97,41.05,4800.0,29.3388,29.396,29.3245,29.3817,4800.0
2005-07-08 09:40:00,41.02,41.19,41.02,41.17,9600.0,29.3603,29.4819,29.3603,29.4676,9600.0
2005-07-08 09:45:00,41.19,41.27,41.17,41.23,19800.0,29.4819,29.5392,29.4676,29.5106,19800.0
2005-07-08 09:50:00,41.24,41.37,41.24,41.34,25350.0,29.5177,29.6108,29.5177,29.5893,25350.0
2005-07-08 09:55:00,41.34,41.42,41.23,41.26,19950.0,29.5893,29.6466,29.5106,29.532,19950.0
2005-07-08 10:00:00,41.27,41.27,41.17,41.19,13650.0,29.5392,29.5392,29.4676,29.4819,13650.0
2005-07-08 10:05:00,41.19,41.33,41.19,41.26,16050.0,29.4819,29.5821,29.4819,29.532,16050.0
2005-07-08 10:10:00,41.26,41.34,41.26,41.31,11850.0,29.532,29.5893,29.532,29.5678,11850.0
2005-07-08 10:15:00,41.32,41.33,41.23,41.27,11700.0,29.575,29.5821,29.5106,29.5392,11700.0
2005-07-08 10:20:00,41.25,41.27,41.21,41.27,14100.0,29.5249,29.5392,29.4962,29.5392,14100.0
2005-07-08 10:25:00,41.26,41.28,41.21,41.23,7800.0,29.532,29.5464,29.4962,29.5106,7800.0
2005-07-08 10:30:00,41.23,41.31,41.23,41.27,10350.0,29.5106,29.5678,29.5106,29.5392,10350.0
2005-07-08 10:35:00,41.28,41.32,41.25,41.25,6750.0,29.5464,29.575,29.5249,29.5249,6750.0
2005-07-08 10:40:00,41.21,41.23,41.19,41.23,7650.0,29.4962,29.5106,29.4819,29.5106,7650.0
2005-07-08 10:45:00,41.23,41.29,41.23,41.29,8850.0,29.5106,29.5535,29.5106,29.5535,8850.0
2005-07-08 10:50:00,41.31,41.35,41.31,41.35,7350.0,29.5678,29.5965,29.5678,29.5965,7350.0
2005-07-08 10:55:00,41.35,41.37,41.33,41.36,4800.0,29.5965,29.6108,29.5821,29.6036,4800.0
2005-07-08 11:00:00,41.35,41.35,41.26,41.26,8850.0,29.5965,29.5965,29.532,29.532,8850.0
2005-07-08 11:05:00,41.25,41.27,41.23,41.26,3450.0,29.5249,29.5392,29.5106,29.532,3450.0
2005-07-08 11:10:00,41.26,41.34,41.26,41.34,9300.0,29.532,29.5893,29.532,29.5893,9300.0
2005-07-08 11:15:00,41.34,41.37,41.27,41.31,8100.0,29.5893,29.6108,29.5392,29.5678,8100.0
2005-07-08 11:20:00,41.29,41.37,41.27,41.35,4350.0,29.5535,29.6108,29.5392,29.5965,4350.0
2005-07-08 11:25:00,41.35,41.35,41.29,41.31,7350.0,29.5965,29.5965,29.5535,29.5678,7350.0
2005-07-08 11:30:00,41.32,41.38,41.29,41.38,7200.0,29.575,29.6179,29.5535,29.6179,7200.0
2005-07-08 11:35:00,41.37,41.39,41.35,41.38,3750.0,29.6108,29.6251,29.5965,29.6179,3750.0
2005-07-08 11:40:00,41.37,41.39,41.34,41.37,2400.0,29.6108,29.6251,29.5893,29.6108,2400.0
2005-07-08 11:45:00,41.38,41.4,41.37,41.39,3150.0,29.6179,29.6322,29.6108,29.6251,3150.0
2005-07-08 11:50:00,41.39,41.41,41.39,41.41,1200.0,29.6251,29.6394,29.6251,29.6394,1200.0
2005-07-08 11:55:00,41.41,41.43,41.41,41.43,2250.0,29.6394,29.6537,29.6394,29.6537,2250.0
2005-07-08 12:00:00,41.43,41.49,41.43,41.49,19200.0,29.6537,29.6967,29.6537,29.6967,19200.0
2005-07-08 12:05:00,41.49,41.5,41.47,41.49,2550.0,29.6967,29.7038,29.6823,29.6967,2550.0
2005-07-08 12:10:00,41.49,41.6,41.49,41.59,7500.0,29.6967,29.7754,29.6967,29.7682,7500.0
2005-07-08 12:15:00,41.59,41.59,41.57,41.58,5100.0,29.7682,29.7682,29.7539,29.7611,5100.0
2005-07-08 12:20:00,41.59,41.6,41.58,41.6,1650.0,29.7682,29.7754,29.7611,29.7754,1650.0
2005-07-08 12:25:00,41.59,41.6,41.56,41.6,6900.0,29.7682,29.7754,29.7468,29.7754,6900.0
2005-07-08 12:30:00,41.6,41.67,41.6,41.65,11400.0,29.7754,29.8255,29.7754,29.8112,11400.0
2005-07-08 12:35:00,41.65,41.69,41.65,41.66,4650.0,29.8112,29.8398,29.8112,29.8183,4650.0
2005-07-08 12:40:00,41.66,41.69,41.63,41.69,6450.0,29.8183,29.8398,29.7969,29.8398,6450.0
2005-07-08 12:45:00,41.69,41.71,41.68,41.71,5400.0,29.8398,29.8541,29.8327,29.8541,5400.0
2005-07-08 12:50:00,41.7,41.75,41.65,41.74,10200.0,29.847,29.8828,29.8112,29.8756,10200.0
2005-07-08 12:55:00,41.73,41.74,41.71,41.71,3450.0,29.8684,29.8756,29.8541,29.8541,3450.0
2005-07-08 13:00:00,41.73,41.73,41.69,41.69,4950.0,29.8684,29.8684,29.8398,29.8398,4950.0
2005-07-08 13:05:00,41.71,41.71,41.71,41.71,3300.0,29.8541,29.8541,29.8541,29.8541,3300.0
2005-07-08 13:10:00,41.72,41.73,41.69,41.69,3450.0,29.8613,29.8684,29.8398,29.8398,3450.0
2005-07-08 13:15:00,41.72,41.73,41.7,41.7,2850.0,29.8613,29.8684,29.847,29.847,2850.0
2005-07-08 13:20:00,41.69,41.7,41.68,41.69,3300.0,29.8398,29.847,29.8327,29.8398,3300.0
2005-07-08 13:25:00,41.69,41.69,41.68,41.69,4350.0,29.8398,29.8398,29.8327,29.8398,4350.0
2005-07-08 13:30:00,41.67,41.69,41.66,41.66,5850.0,29.8255,29.8398,29.8183,29.8183,5850.0
2005-07-08 13:35:00,41.68,41.69,41.66,41.68,3000.0,29.8327,29.8398,29.8183,29.8327,3000.0
2005-07-08 13:40:00,41.67,41.68,41.67,41.68,5250.0,29.8255,29.8327,29.8255,29.8327,5250.0
2005-07-08 13:45:00,41.69,41.73,41.69,41.72,7950.0,29.8398,29.8684,29.8398,29.8613,7950.0
2005-07-08 13:50:00,41.71,41.72,41.7,41.71,2400.0,29.8541,29.8613,29.847,29.8541,2400.0
2005-07-08 13:55:00,41.73,41.73,41.71,41.72,3900.0,29.8684,29.8684,29.8541,29.8613,3900.0
2005-07-08 14:00:00,41.73,41.74,41.73,41.73,2100.0,29.8684,29.8756,29.8684,29.8684,2100.0
2005-07-08 14:05:00,41.72,41.78,41.72,41.75,3900.0,29.8613,29.9042,29.8613,29.8828,3900.0
2005-07-08 14:10:00,41.76,41.78,41.74,41.78,2250.0,29.8899,29.9042,29.8756,29.9042,2250.0
2005-07-08 14:15:00,41.79,41.8,41.78,41.79,900.0,29.9114,29.9185,29.9042,29.9114,900.0
2005-07-08 14:20:00,41.79,41.79,41.75,41.79,2250.0,29.9114,29.9114,29.8828,29.9114,2250.0
2005-07-08 14:25:00,41.77,41.82,41.75,41.81,4800.0,29.8971,29.9329,29.8828,29.9257,4800.0
2005-07-08 14:30:00,41.79,41.81,41.76,41.76,3000.0,29.9114,29.9257,29.8899,29.8899,3000.0
2005-07-08 14:35:00,41.77,41.77,41.73,41.73,3600.0,29.8971,29.8971,29.8684,29.8684,3600.0
2005-07-08 14:40:00,41.73,41.78,41.73,41.76,5100.0,29.8684,29.9042,29.8684,29.8899,5100.0
2005-07-08 14:45:00,41.75,41.8,41.75,41.79,3600.0,29.8828,29.9185,29.8828,29.9114,3600.0
2005-07-08 14:50:00,41.79,41.8,41.79,41.79,4350.0,29.9114,29.9185,29.9114,29.9114,4350.0
2005-07-08 14:55:00,41.78,41.81,41.75,41.81,3300.0,29.9042,29.9257,29.8828,29.9257,3300.0
2005-07-08 15:00:00,41.81,41.83,41.81,41.82,4800.0,29.9257,29.94,29.9257,29.9329,4800.0
2005-07-08 15:05:00,41.81,41.83,41.81,41.83,3000.0,29.9257,29.94,29.9257,29.94,3000.0
2005-07-08 15:10:00,41.82,41.82,41.79,41.79,6300.0,29.9329,29.9329,29.9114,29.9114,6300.0
2005-07-08 15:15:00,41.77,41.8,41.77,41.79,2700.0,29.8971,29.9185,29.8971,29.9114,2700.0
2005-07-08 15:20:00,41.79,41.8,41.78,41.8,3150.0,29.9114,29.9185,29.9042,29.9185,3150.0
2005-07-08 15:25:00,41.8,41.9,41.78,41.89,8550.0,29.9185,29.9901,29.9042,29.983,8550.0
2005-07-08 15:30:00,41.9,41.9,41.83,41.85,10200.0,29.9901,29.9901,29.94,29.9543,10200.0
2005-07-08 15:35:00,41.85,41.89,41.85,41.89,14100.0,29.9543,29.983,29.9543,29.983,14100.0
2005-07-08 15:40:00,41.89,41.89,41.83,41.87,17700.0,29.983,29.983,29.94,29.9686,17700.0
2005-07-08 15:45:00,41.87,41.88,41.83,41.83,7050.0,29.9686,29.9758,29.94,29.94,7050.0
2005-07-08 15:50:00,41.83,41.89,41.79,41.89,19800.0,29.94,29.983,29.9114,29.983,19800.0
2005-07-08 15:55:00,41.89,41.9,41.85,41.9,20400.0,29.983,29.9901,29.9543,29.9901,20400.0
2005-07-11 09:30:00,41.71,41.71,41.63,41.63,21000.0,29.8541,29.8541,29.7969,29.7969,21000.0
2005-07-11 09:35:00,41.7,41.87,41.7,41.77,8400.0,29.847,29.9686,29.847,29.8971,8400.0
2005-07-11 09:40:00,41.78,42.06,41.77,41.96,14850.0,29.9042,30.1046,29.8971,30.0331,14850.0
2005-07-11 09:45:00,41.99,42.05,41.95,42.05,9750.0,30.0545,30.0975,30.0259,30.0975,9750.0
2005-07-11 09:50:00,42.07,42.1,42.05,42.1,7800.0,30.1118,30.1333,30.0975,30.1333,7800.0
2005-07-11 09:55:00,42.07,42.1,42.03,42.03,5400.0,30.1118,30.1333,30.0832,30.0832,5400.0
2005-07-11 10:00:00,42.03,42.04,41.92,41.92,9450.0,30.0832,30.0903,30.0044,30.0044,9450.0
2005-07-11 10:05:00,41.92,41.95,41.89,41.95,5400.0,30.0044,30.0259,29.983,30.0259,5400.0
2005-07-11 10:10:00,41.93,42.01,41.89,41.89,6750.0,30.0116,30.0689,29.983,29.983,6750.0
2005-07-11 10:15:00,41.89,41.91,41.85,41.89,6450.0,29.983,29.9973,29.9543,29.983,6450.0
2005-07-11 10:20:00,41.85,41.89,41.85,41.88,15150.0,29.9543,29.983,29.9543,29.9758,15150.0
2005-07-11 10:25:00,41.88,41.93,41.87,41.92,8100.0,29.9758,30.0116,29.9686,30.0044,8100.0
2005-07-11 10:30:00,41.91,41.93,41.88,41.88,7950.0,29.9973,30.0116,29.9758,29.9758,7950.0
2005-07-11 10:35:00,41.87,41.88,41.85,41.87,10950.0,29.9686,29.9758,29.9543,29.9686,10950.0
2005-07-11 10:40:00,41.87,41.93,41.87,41.91,12000.0,29.9686,30.0116,29.9686,29.9973,12000.0
2005-07-11 10:45:00,41.93,41.96,41.93,41.95,10350.0,30.0116,30.0331,30.0116,30.0259,10350.0
2005-07-11 10:50:00,41.95,41.99,41.91,41.91,9300.0,30.0259,30.0545,29.9973,29.9973,9300.0
2005-07-11 10:55:00,41.92,41.97,41.92,41.97,5400.0,30.0044,30.0402,30.0044,30.0402,5400.0
2005-07-11 11:00:00,41.97,41.98,41.96,41.97,4350.0,30.0402,30.0474,30.0331,30.0402,4350.0
2005-07-11 11:05:00,41.97,41.99,41.97,41.99,9150.0,30.0402,30.0545,30.0402,30.0545,9150.0
2005-07-11 11:10:00,41.99,42.06,41.97,42.06,10950.0,30.0545,30.1046,30.0402,30.1046,10950.0
2005-07-11 11:15:00,42.09,42.13,42.05,42.05,11400.0,30.1261,30.1547,30.0975,30.0975,11400.0
2005-07-11 11:20:00,42.03,42.04,42.0,42.0,9450.0,30.0832,30.0903,30.0617,30.0617,9450.0
2005-07-11 11:25:00,41.99,42.03,41.99,42.03,6450.0,30.0545,30.0832,30.0545,30.0832,6450.0
2005-07-11 11:30:00,42.04,42.04,42.02,42.02,5400.0,30.0903,30.0903,30.076,30.076,5400.0
2005-07-11 11:35:00,42.02,42.03,42.01,42.03,5700.0,30.076,30.0832,30.0689,30.0832,5700.0
2005-07-11 11:40:00,42.02,42.02,42.0,42.01,6900.0,30.076,30.076,30.0617,30.0689,6900.0
2005-07-11 11:45:00,42.01,42.02,42.01,42.01,3450.0,30.0689,30.076,30.0689,30.0689,3450.0
2005-07-11 11:50:00,42.01,42.06,42.01,42.06,4950.0,30.0689,30.1046,30.0689,30.1046,4950.0
2005-07-11 11:55:00,42.06,42.06,42.04,42.04,4050.0,30.1046,30.1046,30.0903,30.0903,4050.0
2005-07-11 12:00:00,42.04,42.04,42.01,42.03,7200.0,30.0903,30.0903,30.0689,30.0832,7200.0
2005-07-11 12:05:00,42.03,42.03,42.0,42.02,29850.0,30.0832,30.0832,30.0617,30.076,29850.0
2005-07-11 12:10:00,42.01,42.01,41.99,41.99,16200.0,30.0689,30.0689,30.0545,30.0545,16200.0
2005-07-11 12:15:00,41.98,41.99,41.96,41.97,13650.0,30.0474,30.0545,30.0331,30.0402,13650.0
2005-07-11 12:20:00,41.97,41.97,41.92,41.93,12900.0,30.0402,30.0402,30.0044,30.0116,12900.0
2005-07-11 12:25:00,41.94,41.94,41.89,41.89,8250.0,30.0187,30.0187,29.983,29.983,8250.0
2005-07-11 12:30:00,41.89,41.93,41.88,41.93,12450.0,29.983,30.0116,29.9758,30.0116,12450.0
2005-07-11 12:35:00,41.93,41.93,41.91,41.91,2700.0,30.0116,30.0116,29.9973,29.9973,2700.0
2005-07-11 12:40:00,41.91,41.91,41.88,41.88,9600.0,29.9973,29.9973,29.9758,29.9758,9600.0
2005-07-11 12:45:00,41.89,41.89,41.85,41.86,14400.0,29.983,29.983,29.9543,29.9615,14400.0
2005-07-11 12:50:00,41.86,41.86,41.83,41.85,7800.0,29.9615,29.9615,29.94,29.9543,7800.0
2005-07-11 12:55:00,41.84,41.84,41.8,41.8,13050.0,29.9472,29.9472,29.9185,29.9185,13050.0
2005-07-11 13:00:00,41.81,41.81,41.76,41.77,5100.0,29.9257,29.9257,29.8899,29.8971,5100.0
2005-07-11 13:05:00,41.78,41.79,41.77,41.79,2400.0,29.9042,29.9114,29.8971,29.9114,2400.0
2005-07-11 13:10:00,41.8,41.81,41.8,41.81,3900.0,29.9185,29.9257,29.9185,29.9257,3900.0
2005-07-11 13:15:00,41.81,41.84,41.81,41.84,3150.0,29.9257,29.9472,29.9257,29.9472,3150.0
2005-07-11 13:20:00,41.84,41.87,41.84,41.86,3150.0,29.9472,29.9686,29.9472,29.9615,3150.0
2005-07-11 13:25:00,41.87,41.89,41.86,41.89,3450.0,29.9686,29.983,29.9615,29.983,3450.0
2005-07-11 13:30:00,41.88,41.91,41.88,41.91,4500.0,29.9758,29.9973,29.9758,29.9973,4500.0
2005-07-11 13:35:00,41.92,41.93,41.9,41.93,8700.0,30.0044,30.0116,29.9901,30.0116,8700.0
2005-07-11 13:40:00,41.93,41.93,41.89,41.89,3750.0,30.0116,30.0116,29.983,29.983,3750.0
2005-07-11 13:45:00,41.89,41.89,41.83,41.83,8550.0,29.983,29.983,29.94,29.94,8550.0
2005-07-11 13:50:00,41.83,41.83,41.8,41.82,7200.0,29.94,29.94,29.9185,29.9329,7200.0
2005-07-11 13:55:00,41.82,41.82,41.78,41.79,4650.0,29.9329,29.9329,29.9042,29.9114,4650.0
2005-07-11 14:00:00,41.8,41.81,41.79,41.81,14550.0,29.9185,29.9257,29.9114,29.9257,14550.0
2005-07-11 14:05:00,41.81,41.89,41.81,41.89,13800.0,29.9257,29.983,29.9257,29.983,13800.0
2005-07-11 14:10:00,41.89,41.89,41.81,41.81,18300.0,29.983,29.983,29.9257,29.9257,18300.0
2005-07-11 14:15:00,41.83,41.87,41.82,41.82,7500.0,29.94,29.9686,29.9329,29.9329,7500.0
2005-07-11 14:20:00,41.82,41.83,41.8,41.83,4050.0,29.9329,29.94,29.9185,29.94,4050.0
2005-07-11 14:25:00,41.82,41.82,41.75,41.79,15150.0,29.9329,29.9329,29.8828,29.9114,15150.0
2005-07-11 14:30:00,41.79,41.82,41.75,41.82,9000.0,29.9114,29.9329,29.8828,29.9329,9000.0
2005-07-11 14:35:00,41.82,41.87,41.79,41.87,9750.0,29.9329,29.9686,29.9114,29.9686,9750.0
2005-07-11 14:40:00,41.86,41.87,41.85,41.87,5250.0,29.9615,29.9686,29.9543,29.9686,5250.0
2005-07-11 14:45:00,41.87,41.87,41.79,41.79,5100.0,29.9686,29.9686,29.9114,29.9114,5100.0
2005-07-11 14:50:00,41.79,41.87,41.78,41.87,7200.0,29.9114,29.9686,29.9042,29.9686,7200.0
2005-07-11 14:55:00,41.86,41.9,41.83,41.87,19500.0,29.9615,29.9901,29.94,29.9686,19500.0
2005-07-11 15:00:00,41.87,41.87,41.81,41.81,9000.0,29.9686,29.9686,29.9257,29.9257,9000.0
2005-07-11 15:05:00,41.81,41.81,41.79,41.81,5550.0,29.9257,29.9257,29.9114,29.9257,5550.0
2005-07-11 15:10:00,41.81,41.87,41.81,41.87,5850.0,29.9257,29.9686,29.9257,29.9686,5850.0
2005-07-11 15:15:00,41.85,41.85,41.77,41.77,7950.0,29.9543,29.9543,29.8971,29.8971,7950.0
2005-07-11 15:20:00,41.76,41.76,41.7,41.72,12150.0,29.8899,29.8899,29.847,29.8613,12150.0
2005-07-11 15:25:00,41.74,41.83,41.74,41.83,10950.0,29.8756,29.94,29.8756,29.94,10950.0
2005-07-11 15:30:00,41.83,41.91,41.83,41.9,16200.0,29.94,29.9973,29.94,29.9901,16200.0
2005-07-11 15:35:00,41.89,41.89,41.82,41.85,8100.0,29.983,29.983,29.9329,29.9543,8100.0
2005-07-11 15:40:00,41.85,41.88,41.85,41.85,11700.0,29.9543,29.9758,29.9543,29.9543,11700.0
2005-07-11 15:45:00,41.85,41.87,41.84,41.86,14250.0,29.9543,29.9686,29.9472,29.9615,14250.0
2005-07-11 15:50:00,41.87,41.87,41.85,41.85,27450.0,29.9686,29.9686,29.9543,29.9543,27450.0
2005-07-11 15:55:00,41.86,41.87,41.86,41.86,35400.0,29.9615,29.9686,29.9615,29.9615,35400.0
2005-07-12 09:30:00,41.77,41.82,41.63,41.63,21750.0,29.8971,29.9329,29.7969,29.7969,21750.0
2005-07-12 09:35:00,41.65,41.71,41.56,41.59,16500.0,29.8112,29.8541,29.7468,29.7682,16500.0
2005-07-12 09:40:00,41.59,41.67,41.5,41.67,18000.0,29.7682,29.8255,29.7038,29.8255,18000.0
2005-07-12 09:45:00,41.63,41.63,41.45,41.45,22650.0,29.7969,29.7969,29.668,29.668,22650.0
2005-07-12 09:50:00,41.45,41.65,41.45,41.62,13050.0,29.668,29.8112,29.668,29.7897,13050.0
2005-07-12 09:55:00,41.63,41.66,41.57,41.59,15600.0,29.7969,29.8183,29.7539,29.7682,15600.0
2005-07-12 10:00:00,41.59,41.59,41.45,41.47,15900.0,29.7682,29.7682,29.668,29.6823,15900.0
2005-07-12 10:05:00,41.47,41.47,41.43,41.43,12000.0,29.6823,29.6823,29.6537,29.6537,12000.0
2005-07-12 10:10:00,41.43,41.47,41.43,41.45,13800.0,29.6537,29.6823,29.6537,29.668,13800.0
2005-07-12 10:15:00,41.45,41.45,41.39,41.39,12300.0,29.668,29.668,29.6251,29.6251,12300.0
2005-07-12 10:20:00,41.37,41.39,41.35,41.38,27150.0,29.6108,29.6251,29.5965,29.6179,27150.0
2005-07-12 10:25:00,41.39,41.41,41.37,41.41,29550.0,29.6251,29.6394,29.6108,29.6394,29550.0
2005-07-12 10:30:00,41.42,41.46,41.4,41.46,10350.0,29.6466,29.6752,29.6322,29.6752,10350.0
2005-07-12 10:35:00,41.45,41.46,41.41,41.43,10950.0,29.668,29.6752,29.6394,29.6537,10950.0
2005-07-12 10:40:00,41.43,41.45,41.43,41.45,7350.0,29.6537,29.668,29.6537,29.668,7350.0
2005-07-12 10:45:00,41.45,41.45,41.37,41.41,22200.0,29.668,29.668,29.6108,29.6394,22200.0
2005-07-12 10:50:00,41.41,41.45,41.39,41.43,8700.0,29.6394,29.668,29.6251,29.6537,8700.0
2005-07-12 10:55:00,41.45,41.45,41.43,41.45,17400.0,29.668,29.668,29.6537,29.668,17400.0
2005-07-12 11:00:00,41.45,41.47,41.43,41.43,20400.0,29.668,29.6823,29.6537,29.6537,20400.0
2005-07-12 11:05:00,41.43,41.45,41.43,41.45,27450.0,29.6537,29.668,29.6537,29.668,27450.0
2005-07-12 11:10:00,41.45,41.46,41.42,41.46,10950.0,29.668,29.6752,29.6466,29.6752,10950.0
2005-07-12 11:15:00,41.45,41.47,41.43,41.43,5400.0,29.668,29.6823,29.6537,29.6537,5400.0
2005-07-12 11:20:00,41.43,41.43,41.4,41.41,10500.0,29.6537,29.6537,29.6322,29.6394,10500.0
2005-07-12 11:25:00,41.39,41.41,41.39,41.41,5550.0,29.6251,29.6394,29.6251,29.6394,5550.0
2005-07-12 11:30:00,41.42,41.43,41.41,41.43,10200.0,29.6466,29.6537,29.6394,29.6537,10200.0
2005-07-12 11:35:00,41.43,41.49,41.43,41.47,5400.0,29.6537,29.6967,29.6537,29.6823,5400.0
2005-07-12 11:40:00,41.48,41.48,41.45,41.45,6300.0,29.6895,29.6895,29.668,29.668,6300.0
2005-07-12 11:45:00,41.45,41.45,41.42,41.42,11550.0,29.668,29.668,29.6466,29.6466,11550.0
2005-07-12 11:50:00,41.43,41.43,41.42,41.42,28350.0,29.6537,29.6537,29.6466,29.6466,28350.0
2005-07-12 11:55:00,41.41,41.41,41.4,41.41,5400.0,29.6394,29.6394,29.6322,29.6394,5400.0
2005-07-12 12:00:00,41.41,41.44,41.4,41.44,7050.0,29.6394,29.6609,29.6322,29.6609,7050.0
2005-07-12 12:05:00,41.45,41.48,41.43,41.48,5550.0,29.668,29.6895,29.6537,29.6895,5550.0
2005-07-12 12:10:00,41.48,41.48,41.45,41.46,1650.0,29.6895,29.6895,29.668,29.6752,1650.0
2005-07-12 12:15:00,41.45,41.47,41.4,41.47,5250.0,29.668,29.6823,29.6322,29.6823,5250.0
2005-07-12 12:20:00,41.47,41.49,41.45,41.49,2700.0,29.6823,29.6967,29.668,29.6967,2700.0
2005-07-12 12:25:00,41.48,41.49,41.48,41.49,1500.0,29.6895,29.6967,29.6895,29.6967,1500.0
2005-07-12 12:30:00,41.49,41.49,41.47,41.48,3300.0,29.6967,29.6967,29.6823,29.6895,3300.0
2005-07-12 12:35:00,41.48,41.5,41.47,41.5,3600.0,29.6895,29.7038,29.6823,29.7038,3600.0
2005-07-12 12:40:00,41.5,41.51,41.5,41.51,1950.0,29.7038,29.711,29.7038,29.711,1950.0
2005-07-12 12:45:00,41.49,41.49,41.47,41.47,3000.0,29.6967,29.6967,29.6823,29.6823,3000.0
2005-07-12 12:50:00,41.48,41.48,41.47,41.47,15300.0,29.6895,29.6895,29.6823,29.6823,15300.0
2005-07-12 12:55:00,41.47,41.47,41.47,41.47,12000.0,29.6823,29.6823,29.6823,29.6823,12000.0
2005-07-12 13:00:00,41.47,41.47,41.45,41.47,6750.0,29.6823,29.6823,29.668,29.6823,6750.0
2005-07-12 13:05:00,41.47,41.48,41.47,41.47,2400.0,29.6823,29.6895,29.6823,29.6823,2400.0
2005-07-12 13:10:00,41.47,41.47,41.47,41.47,2100.0,29.6823,29.6823,29.6823,29.6823,2100.0
2005-07-12 13:15:00,41.47,41.53,41.47,41.53,4800.0,29.6823,29.7253,29.6823,29.7253,4800.0
2005-07-12 13:20:00,41.53,41.53,41.51,41.53,5100.0,29.7253,29.7253,29.711,29.7253,5100.0
2005-07-12 13:25:00,41.53,41.57,41.53,41.55,7800.0,29.7253,29.7539,29.7253,29.7396,7800.0
2005-07-12 13:30:00,41.54,41.55,41.52,41.53,3600.0,29.7324,29.7396,29.7181,29.7253,3600.0
2005-07-12 13:35:00,41.53,41.54,41.45,41.45,7200.0,29.7253,29.7324,29.668,29.668,7200.0
2005-07-12 13:40:00,41.45,41.45,41.42,41.42,10800.0,29.668,29.668,29.6466,29.6466,10800.0
2005-07-12 13:45:00,41.41,41.48,41.39,41.48,12750.0,29.6394,29.6895,29.6251,29.6895,12750.0
2005-07-12 13:50:00,41.46,41.53,41.46,41.53,8550.0,29.6752,29.7253,29.6752,29.7253,8550.0
2005-07-12 13:55:00,41.53,41.6,41.52,41.6,17700.0,29.7253,29.7754,29.7181,29.7754,17700.0
2005-07-12 14:00:00,41.6,41.62,41.59,41.61,20550.0,29.7754,29.7897,29.7682,29.7826,20550.0
2005-07-12 14:05:00,41.62,41.62,41.59,41.59,23550.0,29.7897,29.7897,29.7682,29.7682,23550.0
2005-07-12 14:10:00,41.6,41.6,41.5,41.55,11850.0,29.7754,29.7754,29.7038,29.7396,11850.0
2005-07-12 14:15:00,41.55,41.56,41.55,41.55,3750.0,29.7396,29.7468,29.7396,29.7396,3750.0
2005-07-12 14:20:00,41.51,41.57,41.51,41.57,10650.0,29.711,29.7539,29.711,29.7539,10650.0
2005-07-12 14:25:00,41.57,41.59,41.55,41.57,8550.0,29.7539,29.7682,29.7396,29.7539,8550.0
2005-07-12 14:30:00,41.5,41.53,41.5,41.52,11700.0,29.7038,29.7253,29.7038,29.7181,11700.0
2005-07-12 14:35:00,41.52,41.53,41.52,41.53,5700.0,29.7181,29.7253,29.7181,29.7253,5700.0
2005-07-12 14:40:00,41.53,41.53,41.52,41.53,6000.0,29.7253,29.7253,29.7181,29.7253,6000.0
2005-07-12 14:45:00,41.53,41.53,41.49,41.5,13050.0,29.7253,29.7253,29.6967,29.7038,13050.0
2005-07-12 14:50:00,41.49,41.5,41.47,41.47,15000.0,29.6967,29.7038,29.6823,29.6823,15000.0
2005-07-12 14:55:00,41.47,41.49,41.47,41.49,5850.0,29.6823,29.6967,29.6823,29.6967,5850.0
2005-07-12 15:00:00,41.48,41.53,41.47,41.52,7800.0,29.6895,29.7253,29.6823,29.7181,7800.0
2005-07-12 15:05:00,41.51,41.56,41.5,41.55,8100.0,29.711,29.7468,29.7038,29.7396,8100.0
2005-07-12 15:10:00,41.55,41.6,41.55,41.59,22500.0,29.7396,29.7754,29.7396,29.7682,22500.0
2005-07-12 15:15:00,41.59,41.59,41.55,41.56,8700.0,29.7682,29.7682,29.7396,29.7468,8700.0
2005-07-12 15:20:00,41.57,41.57,41.49,41.49,10500.0,29.7539,29.7539,29.6967,29.6967,10500.0
2005-07-12 15:25:00,41.5,41.6,41.5,41.6,13500.0,29.7038,29.7754,29.7038,29.7754,13500.0
2005-07-12 15:30:00,41.6,41.61,41.54,41.54,15300.0,29.7754,29.7826,29.7324,29.7324,15300.0
2005-07-12 15:35:00,41.55,41.6,41.54,41.6,9750.0,29.7396,29.7754,29.7324,29.7754,9750.0
2005-07-12 15:40:00,41.6,41.61,41.49,41.5,19050.0,29.7754,29.7826,29.6967,29.7038,19050.0
2005-07-12 15:45:00,41.51,41.54,41.51,41.51,13650.0,29.711,29.7324,29.711,29.711,13650.0
2005-07-12 15:50:00,41.52,41.54,41.51,41.53,18750.0,29.7181,29.7324,29.711,29.7253,18750.0
2005-07-12 15:55:00,41.53,41.56,41.51,41.56,28200.0,29.7253,29.7468,29.711,29.7468,28200.0
2005-07-13 09:30:00,41.36,41.41,41.36,41.41,10650.0,29.6036,29.6394,29.6036,29.6394,10650.0
2005-07-13 09:35:00,41.4,41.56,41.37,41.41,33600.0,29.6322,29.7468,29.6108,29.6394,33600.0
2005-07-13 09:40:00,41.54,41.57,41.39,41.47,11550.0,29.7324,29.7539,29.6251,29.6823,11550.0
2005-07-13 09:45:00,41.47,41.57,41.46,41.49,26550.0,29.6823,29.7539,29.6752,29.6967,26550.0
2005-07-13 09:50:00,41.51,41.61,41.51,41.57,16800.0,29.711,29.7826,29.711,29.7539,16800.0
2005-07-13 09:55:00,41.57,41.6,41.51,41.51,7500.0,29.7539,29.7754,29.711,29.711,7500.0
2005-07-13 10:00:00,41.52,41.61,41.52,41.59,9600.0,29.7181,29.7826,29.7181,29.7682,9600.0
2005-07-13 10:05:00,41.59,41.61,41.51,41.51,4050.0,29.7682,29.7826,29.711,29.711,4050.0
2005-07-13 10:10:00,41.49,41.5,41.39,41.39,10200.0,29.6967,29.7038,29.6251,29.6251,10200.0
2005-07-13 10:15:00,41.4,41.45,41.4,41.43,8700.0,29.6322,29.668,29.6322,29.6537,8700.0
2005-07-13 10:20:00,41.45,41.45,41.41,41.45,6000.0,29.668,29.668,29.6394,29.668,6000.0
2005-07-13 10:25:00,41.49,41.51,41.49,41.51,3750.0,29.6967,29.711,29.6967,29.711,3750.0
2005-07-13 10:30:00,41.52,41.6,41.47,41.6,12750.0,29.7181,29.7754,29.6823,29.7754,12750.0
2005-07-13 10:35:00,41.61,41.66,41.58,41.61,5400.0,29.7826,29.8183,29.7611,29.7826,5400.0
2005-07-13 10:40:00,41.6,41.6,41.43,41.43,7350.0,29.7754,29.7754,29.6537,29.6537,7350.0
2005-07-13 10:45:00,41.45,41.56,41.45,41.56,10500.0,29.668,29.7468,29.668,29.7468,10500.0
2005-07-13 10:50:00,41.56,41.62,41.53,41.53,11550.0,29.7468,29.7897,29.7253,29.7253,11550.0
2005-07-13 10:55:00,41.53,41.54,41.47,41.47,3450.0,29.7253,29.7324,29.6823,29.6823,3450.0
2005-07-13 11:00:00,41.47,41.49,41.45,41.45,5850.0,29.6823,29.6967,29.668,29.668,5850.0
2005-07-13 11:05:00,41.44,41.53,41.43,41.51,6150.0,29.6609,29.7253,29.6537,29.711,6150.0
2005-07-13 11:10:00,41.53,41.57,41.51,41.56,4050.0,29.7253,29.7539,29.711,29.7468,4050.0
2005-07-13 11:15:00,41.53,41.56,41.51,41.53,3750.0,29.7253,29.7468,29.711,29.7253,3750.0
2005-07-13 11:20:00,41.54,41.61,41.54,41.57,7200.0,29.7324,29.7826,29.7324,29.7539,7200.0
2005-07-13 11:25:00,41.55,41.6,41.53,41.55,4950.0,29.7396,29.7754,29.7253,29.7396,4950.0
2005-07-13 11:30:00,41.57,41.57,41.51,41.51,18300.0,29.7539,29.7539,29.711,29.711,18300.0
2005-07-13 11:35:00,41.51,41.51,41.5,41.51,14100.0,29.711,29.711,29.7038,29.711,14100.0
2005-07-13 11:40:00,41.51,41.54,41.49,41.49,6300.0,29.711,29.7324,29.6967,29.6967,6300.0
2005-07-13 11:45:00,41.5,41.51,41.49,41.49,8550.0,29.7038,29.711,29.6967,29.6967,8550.0
2005-07-13 11:50:00,41.49,41.5,41.47,41.49,10200.0,29.6967,29.7038,29.6823,29.6967,10200.0
2005-07-13 11:55:00,41.49,41.51,41.49,41.51,3900.0,29.6967,29.711,29.6967,29.711,3900.0
2005-07-13 12:00:00,41.5,41.54,41.49,41.53,11550.0,29.7038,29.7324,29.6967,29.7253,11550.0
2005-07-13 12:05:00,41.52,41.52,41.5,41.5,6450.0,29.7181,29.7181,29.7038,29.7038,6450.0
2005-07-13 12:10:00,41.5,41.52,41.49,41.51,7200.0,29.7038,29.7181,29.6967,29.711,7200.0
2005-07-13 12:15:00,41.51,41.57,41.51,41.55,3150.0,29.711,29.7539,29.711,29.7396,3150.0
2005-07-13 12:20:00,41.55,41.59,41.54,41.54,7500.0,29.7396,29.7682,29.7324,29.7324,7500.0
2005-07-13 12:25:00,41.54,41.58,41.54,41.58,2100.0,29.7324,29.7611,29.7324,29.7611,2100.0
2005-07-13 12:30:00,41.57,41.6,41.55,41.6,9600.0,29.7539,29.7754,29.7396,29.7754,9600.0
2005-07-13 12:35:00,41.61,41.62,41.59,41.6,2700.0,29.7826,29.7897,29.7682,29.7754,2700.0
2005-07-13 12:40:00,41.6,41.6,41.53,41.53,6600.0,29.7754,29.7754,29.7253,29.7253,6600.0
2005-07-13 12:45:00,41.54,41.55,41.49,41.49,8550.0,29.7324,29.7396,29.6967,29.6967,8550.0
2005-07-13 12:50:00,41.5,41.5,41.45,41.47,13950.0,29.7038,29.7038,29.668,29.6823,13950.0
2005-07-13 12:55:00,41.47,41.49,41.45,41.45,3000.0,29.6823,29.6967,29.668,29.668,3000.0
2005-07-13 13:00:00,41.46,41.53,41.45,41.53,18750.0,29.6752,29.7253,29.668,29.7253,18750.0
2005-07-13 13:05:00,41.51,41.59,41.51,41.57,24300.0,29.711,29.7682,29.711,29.7539,24300.0
2005-07-13 13:10:00,41.57,41.59,41.57,41.59,13200.0,29.7539,29.7682,29.7539,29.7682,13200.0
2005-07-13 13:15:00,41.59,41.59,41.57,41.59,10650.0,29.7682,29.7682,29.7539,29.7682,10650.0
2005-07-13 13:20:00,41.59,41.71,41.59,41.67,39450.0,29.7682,29.8541,29.7682,29.8255,39450.0
2005-07-13 13:25:00,41.67,41.69,41.67,41.67,8100.0,29.8255,29.8398,29.8255,29.8255,8100.0
2005-07-13 13:30:00,41.67,41.67,41.65,41.65,13500.0,29.8255,29.8255,29.8112,29.8112,13500.0
2005-07-13 13:35:00,41.65,41.69,41.65,41.65,35550.0,29.8112,29.8398,29.8112,29.8112,35550.0
2005-07-13 13:40:00,41.64,41.65,41.61,41.61,7200.0,29.804,29.8112,29.7826,29.7826,7200.0
2005-07-13 13:45:00,41.61,41.61,41.55,41.55,12150.0,29.7826,29.7826,29.7396,29.7396,12150.0
2005-07-13 13:50:00,41.55,41.57,41.54,41.57,15750.0,29.7396,29.7539,29.7324,29.7539,15750.0
2005-07-13 13:55:00,41.58,41.58,41.56,41.56,6900.0,29.7611,29.7611,29.7468,29.7468,6900.0
2005-07-13 14:00:00,41.59,41.63,41.57,41.58,8850.0,29.7682,29.7969,29.7539,29.7611,8850.0
2005-07-13 14:05:00,41.58,41.61,41.55,41.55,4350.0,29.7611,29.7826,29.7396,29.7396,4350.0
2005-07-13 14:10:00,41.56,41.6,41.55,41.55,4950.0,29.7468,29.7754,29.7396,29.7396,4950.0
2005-07-13 14:15:00,41.57,41.64,41.56,41.64,5850.0,29.7539,29.804,29.7468,29.804,5850.0
2005-07-13 14:20:00,41.61,41.62,41.58,41.59,4950.0,29.7826,29.7897,29.7611,29.7682,4950.0
2005-07-13 14:25:00,41.59,41.63,41.56,41.61,9750.0,29.7682,29.7969,29.7468,29.7826,9750.0
2005-07-13 14:30:00,41.6,41.63,41.59,41.62,6450.0,29.7754,29.7969,29.7682,29.7897,6450.0
2005-07-13 14:35:00,41.65,41.65,41.61,41.63,6750.0,29.8112,29.8112,29.7826,29.7969,6750.0
2005-07-13 14:40:00,41.63,41.67,41.63,41.63,5400.0,29.7969,29.8255,29.7969,29.7969,5400.0
2005-07-13 14:45:00,41.65,41.67,41.62,41.65,6900.0,29.8112,29.8255,29.7897,29.8112,6900.0
2005-07-13 14:50:00,41.65,41.65,41.62,41.62,5550.0,29.8112,29.8112,29.7897,29.7897,5550.0
2005-07-13 14:55:00,41.61,41.61,41.57,41.58,9000.0,29.7826,29.7826,29.7539,29.7611,9000.0
2005-07-13 15:00:00,41.59,41.59,41.56,41.57,7650.0,29.7682,29.7682,29.7468,29.7539,7650.0
2005-07-13 15:05:00,41.56,41.61,41.56,41.61,5250.0,29.7468,29.7826,29.7468,29.7826,5250.0
2005-07-13 15:10:00,41.6,41.61,41.59,41.6,4200.0,29.7754,29.7826,29.7682,29.7754,4200.0
2005-07-13 15:15:00,41.59,41.67,41.58,41.63,9750.0,29.7682,29.8255,29.7611,29.7969,9750.0
2005-07-13 15:20:00,41.64,41.64,41.59,41.61,4800.0,29.804,29.804,29.7682,29.7826,4800.0
2005-07-13 15:25:00,41.61,41.64,41.59,41.64,4800.0,29.7826,29.804,29.7682,29.804,4800.0
2005-07-13 15:30:00,41.67,41.69,41.63,41.64,9600.0,29.8255,29.8398,29.7969,29.804,9600.0
2005-07-13 15:35:00,41.65,41.69,41.62,41.69,12150.0,29.8112,29.8398,29.7897,29.8398,12150.0
2005-07-13 15:40:00,41.7,41.71,41.67,41.69,5700.0,29.847,29.8541,29.8255,29.8398,5700.0
2005-07-13 15:45:00,41.69,41.7,41.66,41.68,13500.0,29.8398,29.847,29.8183,29.8327,13500.0
2005-07-13 15:50:00,41.68,41.71,41.67,41.71,17400.0,29.8327,29.8541,29.8255,29.8541,17400.0
2005-07-13 15:55:00,41.71,41.71,41.69,41.69,18900.0,29.8541,29.8541,29.8398,29.8398,18900.0
2005-07-14 09:30:00,41.86,41.89,41.83,41.89,12750.0,29.9615,29.983,29.94,29.983,12750.0
2005-07-14 09:35:00,41.9,42.02,41.89,41.99,20100.0,29.9901,30.076,29.983,30.0545,20100.0
2005-07-14 09:40:00,41.99,42.07,41.95,42.01,7800.0,30.0545,30.1118,30.0259,30.0689,7800.0
2005-07-14 09:45:00,42.01,42.05,41.95,42.0,9450.0,30.0689,30.0975,30.0259,30.0617,9450.0
2005-07-14 09:50:00,42.02,42.03,41.98,41.99,10050.0,30.076,30.0832,30.0474,30.0545,10050.0
2005-07-14 09:55:00,42.01,42.1,41.99,42.05,9900.0,30.0689,30.1333,30.0545,30.0975,9900.0
2005-07-14 10:00:00,42.03,42.07,42.0,42.07,12900.0,30.0832,30.1118,30.0617,30.1118,12900.0
2005-07-14 10:05:00,42.07,42.12,42.05,42.07,9900.0,30.1118,30.1476,30.0975,30.1118,9900.0
2005-07-14 10:10:00,42.07,42.13,42.01,42.08,15150.0,30.1118,30.1547,30.0689,30.119,15150.0
2005-07-14 10:15:00,42.06,42.19,42.05,42.19,10200.0,30.1046,30.1977,30.0975,30.1977,10200.0
2005-07-14 10:20:00,42.19,42.22,42.11,42.21,12150.0,30.1977,30.2192,30.1404,30.212,12150.0
2005-07-14 10:25:00,42.2,42.2,42.14,42.19,9000.0,30.2048,30.2048,30.1619,30.1977,9000.0
2005-07-14 10:30:00,42.21,42.27,42.21,42.23,20250.0,30.212,30.2549,30.212,30.2263,20250.0
2005-07-14 10:35:00,42.23,42.23,42.18,42.21,11550.0,30.2263,30.2263,30.1905,30.212,11550.0
2005-07-14 10:40:00,42.21,42.23,42.21,42.23,3750.0,30.212,30.2263,30.212,30.2263,3750.0
2005-07-14 10:45:00,42.22,42.22,42.17,42.17,8550.0,30.2192,30.2192,30.1834,30.1834,8550.0
2005-07-14 10:50:00,42.19,42.25,42.17,42.24,8400.0,30.1977,30.2406,30.1834,30.2335,8400.0
2005-07-14 10:55:00,42.23,42.23,42.17,42.2,6450.0,30.2263,30.2263,30.1834,30.2048,6450.0
2005-07-14 11:00:00,42.21,42.27,42.21,42.25,7350.0,30.212,30.2549,30.212,30.2406,7350.0
2005-07-14 11:05:00,42.25,42.25,42.17,42.19,12150.0,30.2406,30.2406,30.1834,30.1977,12150.0
2005-07-14 11:10:00,42.19,42.23,42.17,42.21,12600.0,30.1977,30.2263,30.1834,30.212,12600.0
2005-07-14 11:15:00,42.22,42.24,42.22,42.22,5550.0,30.2192,30.2335,30.2192,30.2192,5550.0
2005-07-14 11:20:00,42.23,42.23,42.17,42.17,14850.0,30.2263,30.2263,30.1834,30.1834,14850.0
2005-07-14 11:25:00,42.19,42.21,42.19,42.19,1950.0,30.1977,30.212,30.1977,30.1977,1950.0
2005-07-14 11:30:00,42.18,42.19,42.13,42.15,27750.0,30.1905,30.1977,30.1547,30.1691,27750.0
2005-07-14 11:35:00,42.17,42.27,42.15,42.25,11550.0,30.1834,30.2549,30.1691,30.2406,11550.0
2005-07-14 11:40:00,42.24,42.27,42.21,42.23,3750.0,30.2335,30.2549,30.212,30.2263,3750.0
2005-07-14 11:45:00,42.23,42.29,42.23,42.28,5250.0,30.2263,30.2693,30.2263,30.2621,5250.0
2005-07-14 11:50:00,42.27,42.27,42.23,42.23,2700.0,30.2549,30.2549,30.2263,30.2263,2700.0
2005-07-14 11:55:00,42.24,42.24,42.17,42.17,3900.0,30.2335,30.2335,30.1834,30.1834,3900.0
2005-07-14 12:00:00,42.17,42.23,42.17,42.23,6300.0,30.1834,30.2263,30.1834,30.2263,6300.0
2005-07-14 12:05:00,42.23,42.31,42.22,42.29,8850.0,30.2263,30.2836,30.2192,30.2693,8850.0
2005-07-14 12:10:00,42.29,42.37,42.27,42.37,8700.0,30.2693,30.3265,30.2549,30.3265,8700.0
2005-07-14 12:15:00,42.35,42.36,42.3,42.35,10500.0,30.3122,30.3194,30.2764,30.3122,10500.0
2005-07-14 12:20:00,42.35,42.37,42.3,42.31,13050.0,30.3122,30.3265,30.2764,30.2836,13050.0
2005-07-14 12:25:00,42.31,42.34,42.3,42.33,7650.0,30.2836,30.3051,30.2764,30.2979,7650.0
2005-07-14 12:30:00,42.33,42.37,42.33,42.33,13200.0,30.2979,30.3265,30.2979,30.2979,13200.0
2005-07-14 12:35:00,42.32,42.33,42.27,42.27,10350.0,30.2907,30.2979,30.2549,30.2549,10350.0
2005-07-14 12:40:00,42.27,42.29,42.24,42.28,9150.0,30.2549,30.2693,30.2335,30.2621,9150.0
2005-07-14 12:45:00,42.27,42.27,42.27,42.27,1050.0,30.2549,30.2549,30.2549,30.2549,1050.0
2005-07-14 12:50:00,42.27,42.27,42.25,42.26,6150.0,30.2549,30.2549,30.2406,30.2478,6150.0
2005-07-14 12:55:00,42.26,42.33,42.25,42.33,10650.0,30.2478,30.2979,30.2406,30.2979,10650.0
2005-07-14 13:00:00,42.33,42.39,42.33,42.39,10500.0,30.2979,30.3408,30.2979,30.3408,10500.0
2005-07-14 13:05:00,42.38,42.39,42.37,42.39,7200.0,30.3337,30.3408,30.3265,30.3408,7200.0
2005-07-14 13:10:00,42.39,42.47,42.39,42.47,13800.0,30.3408,30.3981,30.3408,30.3981,13800.0
2005-07-14 13:15:00,42.47,42.47,42.45,42.47,9150.0,30.3981,30.3981,30.3838,30.3981,9150.0
2005-07-14 13:20:00,42.45,42.45,42.43,42.45,1800.0,30.3838,30.3838,30.3695,30.3838,1800.0
2005-07-14 13:25:00,42.45,42.47,42.45,42.46,5550.0,30.3838,30.3981,30.3838,30.3909,5550.0
2005-07-14 13:30:00,42.45,42.45,42.38,42.38,16500.0,30.3838,30.3838,30.3337,30.3337,16500.0
2005-07-14 13:35:00,42.39,42.4,42.37,42.37,4350.0,30.3408,30.348,30.3265,30.3265,4350.0
2005-07-14 13:40:00,42.38,42.38,42.31,42.31,5550.0,30.3337,30.3337,30.2836,30.2836,5550.0
2005-07-14 13:45:00,42.3,42.32,42.28,42.32,6450.0,30.2764,30.2907,30.2621,30.2907,6450.0
2005-07-14 13:50:00,42.3,42.32,42.29,42.29,3750.0,30.2764,30.2907,30.2693,30.2693,3750.0
2005-07-14 13:55:00,42.29,42.29,42.25,42.27,8100.0,30.2693,30.2693,30.2406,30.2549,8100.0
2005-07-14 14:00:00,42.27,42.38,42.27,42.37,13650.0,30.2549,30.3337,30.2549,30.3265,13650.0
2005-07-14 14:05:00,42.36,42.36,42.29,42.32,11550.0,30.3194,30.3194,30.2693,30.2907,11550.0
2005-07-14 14:10:00,42.32,42.34,42.32,42.32,6750.0,30.2907,30.3051,30.2907,30.2907,6750.0
2005-07-14 14:15:00,42.31,42.35,42.31,42.32,7050.0,30.2836,30.3122,30.2836,30.2907,7050.0
2005-07-14 14:20:00,42.32,42.34,42.32,42.33,9300.0,30.2907,30.3051,30.2907,30.2979,9300.0
2005-07-14 14:25:00,42.33,42.39,42.33,42.37,30300.0,30.2979,30.3408,30.2979,30.3265,30300.0
2005-07-14 14:30:00,42.39,42.39,42.37,42.37,13200.0,30.3408,30.3408,30.3265,30.3265,13200.0
2005-07-14 14:35:00,42.38,42.39,42.37,42.37,8700.0,30.3337,30.3408,30.3265,30.3265,8700.0
2005-07-14 14:40:00,42.37,42.4,42.37,42.4,5700.0,30.3265,30.348,30.3265,30.348,5700.0
2005-07-14 14:45:00,42.4,42.4,42.37,42.39,7350.0,30.348,30.348,30.3265,30.3408,7350.0
2005-07-14 14:50:00,42.39,42.44,42.38,42.42,12300.0,30.3408,30.3766,30.3337,30.3623,12300.0
2005-07-14 14:55:00,42.42,42.49,42.42,42.43,11550.0,30.3623,30.4124,30.3623,30.3695,11550.0
2005-07-14 15:00:00,42.45,42.47,42.45,42.47,12000.0,30.3838,30.3981,30.3838,30.3981,12000.0
2005-07-14 15:05:00,42.47,42.53,42.46,42.53,15000.0,30.3981,30.441,30.3909,30.441,15000.0
2005-07-14 15:10:00,42.54,42.54,42.5,42.52,15450.0,30.4482,30.4482,30.4196,30.4339,15450.0
2005-07-14 15:15:00,42.51,42.55,42.51,42.53,9300.0,30.4267,30.4554,30.4267,30.441,9300.0
2005-07-14 15:20:00,42.54,42.56,42.53,42.54,27000.0,30.4482,30.4625,30.441,30.4482,27000.0
2005-07-14 15:25:00,42.53,42.59,42.53,42.53,14700.0,30.441,30.484,30.441,30.441,14700.0
2005-07-14 15:30:00,42.54,42.54,42.5,42.53,23850.0,30.4482,30.4482,30.4196,30.441,23850.0
2005-07-14 15:35:00,42.53,42.53,42.5,42.53,24450.0,30.441,30.441,30.4196,30.441,24450.0
2005-07-14 15:40:00,42.53,42.55,42.53,42.55,12900.0,30.441,30.4554,30.441,30.4554,12900.0
2005-07-14 15:45:00,42.54,42.59,42.54,42.57,21300.0,30.4482,30.484,30.4482,30.4697,21300.0
2005-07-14 15:50:00,42.57,42.63,42.56,42.56,40950.0,30.4697,30.5126,30.4625,30.4625,40950.0
2005-07-14 15:55:00,42.56,42.59,42.53,42.54,25200.0,30.4625,30.484,30.441,30.4482,25200.0
2005-07-15 09:30:00,42.47,42.51,42.44,42.45,58500.0,30.3981,30.4267,30.3766,30.3838,58500.0
2005-07-15 09:35:00,42.4,42.53,42.33,42.53,26850.0,30.348,30.441,30.2979,30.441,26850.0
2005-07-15 09:40:00,42.5,42.57,42.49,42.57,12450.0,30.4196,30.4697,30.4124,30.4697,12450.0
2005-07-15 09:45:00,42.55,42.69,42.55,42.59,33450.0,30.4554,30.5556,30.4554,30.484,33450.0
2005-07-15 09:50:00,42.58,42.6,42.55,42.55,13800.0,30.4768,30.4911,30.4554,30.4554,13800.0
2005-07-15 09:55:00,42.55,42.57,42.5,42.55,17100.0,30.4554,30.4697,30.4196,30.4554,17100.0
2005-07-15 10:00:00,42.55,42.58,42.51,42.52,8550.0,30.4554,30.4768,30.4267,30.4339,8550.0
2005-07-15 10:05:00,42.51,42.53,42.5,42.5,10800.0,30.4267,30.441,30.4196,30.4196,10800.0
2005-07-15 10:10:00,42.51,42.52,42.5,42.51,19950.0,30.4267,30.4339,30.4196,30.4267,19950.0
2005-07-15 10:15:00,42.51,42.6,42.51,42.6,21750.0,30.4267,30.4911,30.4267,30.4911,21750.0
2005-07-15 10:20:00,42.61,42.61,42.53,42.55,13350.0,30.4983,30.4983,30.441,30.4554,13350.0
2005-07-15 10:25:00,42.55,42.57,42.53,42.57,10200.0,30.4554,30.4697,30.441,30.4697,10200.0
2005-07-15 10:30:00,42.6,42.6,42.46,42.5,38550.0,30.4911,30.4911,30.3909,30.4196,38550.0
2005-07-15 10:35:00,42.5,42.51,42.47,42.47,16650.0,30.4196,30.4267,30.3981,30.3981,16650.0
2005-07-15 10:40:00,42.47,42.47,42.43,42.45,49050.0,30.3981,30.3981,30.3695,30.3838,49050.0
2005-07-15 10:45:00,42.45,42.48,42.45,42.48,18750.0,30.3838,30.4053,30.3838,30.4053,18750.0
2005-07-15 10:50:00,42.49,42.49,42.43,42.46,23850.0,30.4124,30.4124,30.3695,30.3909,23850.0
2005-07-15 10:55:00,42.45,42.45,42.42,42.43,16650.0,30.3838,30.3838,30.3623,30.3695,16650.0
2005-07-15 11:00:00,42.43,42.46,42.42,42.42,30300.0,30.3695,30.3909,30.3623,30.3623,30300.0
2005-07-15 11:05:00,42.41,42.43,42.4,42.41,16350.0,30.3552,30.3695,30.348,30.3552,16350.0
2005-07-15 11:10:00,42.42,42.42,42.37,42.37,5100.0,30.3623,30.3623,30.3265,30.3265,5100.0
2005-07-15 11:15:00,42.38,42.39,42.37,42.39,9150.0,30.3337,30.3408,30.3265,30.3408,9150.0
2005-07-15 11:20:00,42.39,42.4,42.39,42.39,4800.0,30.3408,30.348,30.3408,30.3408,4800.0
2005-07-15 11:25:00,42.38,42.39,42.34,42.35,9300.0,30.3337,30.3408,30.3051,30.3122,9300.0
2005-07-15 11:30:00,42.35,42.36,42.32,42.33,10500.0,30.3122,30.3194,30.2907,30.2979,10500.0
2005-07-15 11:35:00,42.33,42.33,42.29,42.31,9750.0,30.2979,30.2979,30.2693,30.2836,9750.0
2005-07-15 11:40:00,42.31,42.31,42.25,42.27,9900.0,30.2836,30.2836,30.2406,30.2549,9900.0
2005-07-15 11:45:00,42.27,42.27,42.19,42.21,11250.0,30.2549,30.2549,30.1977,30.212,11250.0
2005-07-15 11:50:00,42.21,42.21,42.16,42.16,6600.0,30.212,30.212,30.1762,30.1762,6600.0
2005-07-15 11:55:00,42.17,42.21,42.17,42.21,3750.0,30.1834,30.212,30.1834,30.212,3750.0
2005-07-15 12:00:00,42.21,42.23,42.07,42.12,10050.0,30.212,30.2263,30.1118,30.1476,10050.0
2005-07-15 12:05:00,42.11,42.15,42.11,42.11,6600.0,30.1404,30.1691,30.1404,30.1404,6600.0
2005-07-15 12:10:00,42.11,42.12,42.05,42.05,5100.0,30.1404,30.1476,30.0975,30.0975,5100.0
2005-07-15 12:15:00,42.05,42.09,42.04,42.09,8550.0,30.0975,30.1261,30.0903,30.1261,8550.0
2005-07-15 12:20:00,42.09,42.12,42.09,42.12,4200.0,30.1261,30.1476,30.1261,30.1476,4200.0
2005-07-15 12:25:00,42.1,42.1,42.07,42.09,47400.0,30.1333,30.1333,30.1118,30.1261,47400.0
2005-07-15 12:30:00,42.09,42.09,42.06,42.07,9600.0,30.1261,30.1261,30.1046,30.1118,9600.0
2005-07-15 12:35:00,42.07,42.07,42.07,42.07,4650.0,30.1118,30.1118,30.1118,30.1118,4650.0
2005-07-15 12:40:00,42.07,42.09,42.05,42.05,12000.0,30.1118,30.1261,30.0975,30.0975,12000.0
2005-07-15 12:45:00,42.05,42.05,42.03,42.05,6150.0,30.0975,30.0975,30.0832,30.0975,6150.0
2005-07-15 12:50:00,42.05,42.06,42.05,42.05,2250.0,30.0975,30.1046,30.0975,30.0975,2250.0
2005-07-15 12:55:00,42.05,42.08,42.05,42.08,5250.0,30.0975,30.119,30.0975,30.119,5250.0
2005-07-15 13:00:00,42.08,42.09,42.05,42.06,10050.0,30.119,30.1261,30.0975,30.1046,10050.0
2005-07-15 13:05:00,42.08,42.09,42.05,42.06,3450.0,30.119,30.1261,30.0975,30.1046,3450.0
2005-07-15 13:10:00,42.07,42.1,42.07,42.1,5850.0,30.1118,30.1333,30.1118,30.1333,5850.0
2005-07-15 13:15:00,42.1,42.11,42.05,42.08,27300.0,30.1333,30.1404,30.0975,30.119,27300.0
2005-07-15 13:20:00,42.08,42.08,42.05,42.06,6300.0,30.119,30.119,30.0975,30.1046,6300.0
2005-07-15 13:25:00,42.06,42.07,42.06,42.07,1650.0,30.1046,30.1118,30.1046,30.1118,1650.0
2005-07-15 13:30:00,42.07,42.09,42.07,42.09,18300.0,30.1118,30.1261,30.1118,30.1261,18300.0
2005-07-15 13:35:00,42.09,42.11,42.09,42.1,27750.0,30.1261,30.1404,30.1261,30.1333,27750.0
2005-07-15 13:40:00,42.1,42.11,42.1,42.11,14100.0,30.1333,30.1404,30.1333,30.1404,14100.0
2005-07-15 13:45:00,42.12,42.14,42.12,42.13,5100.0,30.1476,30.1619,30.1476,30.1547,5100.0
2005-07-15 13:50:00,42.14,42.17,42.14,42.17,10200.0,30.1619,30.1834,30.1619,30.1834,10200.0
2005-07-15 13:55:00,42.17,42.17,42.11,42.13,6750.0,30.1834,30.1834,30.1404,30.1547,6750.0
2005-07-15 14:00:00,42.15,42.15,42.13,42.13,2400.0,30.1691,30.1691,30.1547,30.1547,2400.0
2005-07-15 14:05:00,42.13,42.14,42.13,42.13,1500.0,30.1547,30.1619,30.1547,30.1547,1500.0
2005-07-15 14:10:00,42.13,42.15,42.13,42.13,2850.0,30.1547,30.1691,30.1547,30.1547,2850.0
2005-07-15 14:15:00,42.13,42.16,42.13,42.16,9150.0,30.1547,30.1762,30.1547,30.1762,9150.0
2005-07-15 14:20:00,42.16,42.17,42.13,42.17,3900.0,30.1762,30.1834,30.1547,30.1834,3900.0
2005-07-15 14:25:00,42.17,42.19,42.17,42.19,3750.0,30.1834,30.1977,30.1834,30.1977,3750.0
2005-07-15 14:30:00,42.19,42.22,42.19,42.21,4650.0,30.1977,30.2192,30.1977,30.212,4650.0
2005-07-15 14:35:00,42.21,42.23,42.2,42.23,3450.0,30.212,30.2263,30.2048,30.2263,3450.0
2005-07-15 14:40:00,42.23,42.24,42.21,42.24,3150.0,30.2263,30.2335,30.212,30.2335,3150.0
2005-07-15 14:45:00,42.21,42.21,42.17,42.2,6450.0,30.212,30.212,30.1834,30.2048,6450.0
2005-07-15 14:50:00,42.2,42.23,42.19,42.19,6750.0,30.2048,30.2263,30.1977,30.1977,6750.0
2005-07-15 14:55:00,42.2,42.28,42.2,42.25,6750.0,30.2048,30.2621,30.2048,30.2406,6750.0
2005-07-15 15:00:00,42.27,42.27,42.25,42.25,6600.0,30.2549,30.2549,30.2406,30.2406,6600.0
2005-07-15 15:05:00,42.27,42.27,42.25,42.25,9900.0,30.2549,30.2549,30.2406,30.2406,9900.0
2005-07-15 15:10:00,42.25,42.27,42.23,42.23,8400.0,30.2406,30.2549,30.2263,30.2263,8400.0
2005-07-15 15:15:00,42.23,42.23,42.2,42.22,8850.0,30.2263,30.2263,30.2048,30.2192,8850.0
2005-07-15 15:20:00,42.22,42.24,42.21,42.23,5550.0,30.2192,30.2335,30.212,30.2263,5550.0
2005-07-15 15:25:00,42.24,42.26,42.22,42.22,14550.0,30.2335,30.2478,30.2192,30.2192,14550.0
2005-07-15 15:30:00,42.22,42.22,42.17,42.17,7500.0,30.2192,30.2192,30.1834,30.1834,7500.0
2005-07-15 15:35:00,42.18,42.19,42.14,42.14,10500.0,30.1905,30.1977,30.1619,30.1619,10500.0
2005-07-15 15:40:00,42.15,42.2,42.15,42.17,20250.0,30.1691,30.2048,30.1691,30.1834,20250.0
2005-07-15 15:45:00,42.17,42.17,42.14,42.15,18000.0,30.1834,30.1834,30.1619,30.1691,18000.0
2005-07-15 15:50:00,42.15,42.16,42.13,42.16,35700.0,30.1691,30.1762,30.1547,30.1762,35700.0
2005-07-15 15:55:00,42.16,42.19,42.15,42.17,34800.0,30.1762,30.1977,30.1691,30.1834,34800.0
2005-07-18 09:30:00,42.06,42.2,42.06,42.2,11250.0,30.1046,30.2048,30.1046,30.2048,11250.0
2005-07-18 09:35:00,42.27,42.43,42.27,42.4,10650.0,30.2549,30.3695,30.2549,30.348,10650.0
2005-07-18 09:40:00,42.41,42.43,42.24,42.3,19050.0,30.3552,30.3695,30.2335,30.2764,19050.0
2005-07-18 09:45:00,42.28,42.45,42.28,42.43,9450.0,30.2621,30.3838,30.2621,30.3695,9450.0
2005-07-18 09:50:00,42.42,42.42,42.33,42.37,9600.0,30.3623,30.3623,30.2979,30.3265,9600.0
2005-07-18 09:55:00,42.37,42.41,42.36,42.38,9600.0,30.3265,30.3552,30.3194,30.3337,9600.0
2005-07-18 10:00:00,42.37,42.38,42.3,42.33,20400.0,30.3265,30.3337,30.2764,30.2979,20400.0
2005-07-18 10:05:00,42.35,42.41,42.34,42.41,5700.0,30.3122,30.3552,30.3051,30.3552,5700.0
2005-07-18 10:10:00,42.39,42.45,42.38,42.45,15150.0,30.3408,30.3838,30.3337,30.3838,15150.0
2005-07-18 10:15:00,42.44,42.45,42.42,42.42,15150.0,30.3766,30.3838,30.3623,30.3623,15150.0
2005-07-18 10:20:00,42.41,42.43,42.39,42.43,7200.0,30.3552,30.3695,30.3408,30.3695,7200.0
2005-07-18 10:25:00,42.43,42.52,42.43,42.52,11250.0,30.3695,30.4339,30.3695,30.4339,11250.0
2005-07-18 10:30:00,42.53,42.53,42.44,42.5,12750.0,30.441,30.441,30.3766,30.4196,12750.0
2005-07-18 10:35:00,42.5,42.53,42.46,42.53,12000.0,30.4196,30.441,30.3909,30.441,12000.0
2005-07-18 10:40:00,42.53,42.6,42.49,42.54,18000.0,30.441,30.4911,30.4124,30.4482,18000.0
2005-07-18 10:45:00,42.54,42.54,42.49,42.5,6000.0,30.4482,30.4482,30.4124,30.4196,6000.0
2005-07-18 10:50:00,42.49,42.52,42.48,42.49,16200.0,30.4124,30.4339,30.4053,30.4124,16200.0
2005-07-18 10:55:00,42.49,42.51,42.49,42.51,8100.0,30.4124,30.4267,30.4124,30.4267,8100.0
2005-07-18 11:00:00,42.49,42.49,42.45,42.47,13950.0,30.4124,30.4124,30.3838,30.3981,13950.0
2005-07-18 11:05:00,42.47,42.71,42.47,42.61,34800.0,30.3981,30.5699,30.3981,30.4983,34800.0
2005-07-18 11:10:00,42.61,42.62,42.57,42.61,8100.0,30.4983,30.5055,30.4697,30.4983,8100.0
2005-07-18 11:15:00,42.62,42.67,42.62,42.65,18750.0,30.5055,30.5412,30.5055,30.5269,18750.0
2005-07-18 11:20:00,42.62,42.62,42.57,42.57,7500.0,30.5055,30.5055,30.4697,30.4697,7500.0
2005-07-18 11:25:00,42.58,42.64,42.57,42.63,13500.0,30.4768,30.5198,30.4697,30.5126,13500.0
2005-07-18 11:30:00,42.62,42.63,42.58,42.59,7500.0,30.5055,30.5126,30.4768,30.484,7500.0
2005-07-18 11:35:00,42.59,42.62,42.58,42.61,9600.0,30.484,30.5055,30.4768,30.4983,9600.0
2005-07-18 11:40:00,42.61,42.61,42.55,42.58,10200.0,30.4983,30.4983,30.4554,30.4768,10200.0
2005-07-18 11:45:00,42.58,42.59,42.57,42.57,6450.0,30.4768,30.484,30.4697,30.4697,6450.0
2005-07-18 11:50:00,42.57,42.61,42.51,42.6,13800.0,30.4697,30.4983,30.4267,30.4911,13800.0
2005-07-18 11:55:00,42.6,42.63,42.6,42.63,5400.0,30.4911,30.5126,30.4911,30.5126,5400.0
2005-07-18 12:00:00,42.64,42.66,42.58,42.58,13800.0,30.5198,30.5341,30.4768,30.4768,13800.0
2005-07-18 12:05:00,42.59,42.59,42.57,42.59,5850.0,30.484,30.484,30.4697,30.484,5850.0
2005-07-18 12:10:00,42.58,42.63,42.58,42.63,6450.0,30.4768,30.5126,30.4768,30.5126,6450.0
2005-07-18 12:15:00,42.63,42.64,42.62,42.63,7650.0,30.5126,30.5198,30.5055,30.5126,7650.0
2005-07-18 12:20:00,42.63,42.65,42.61,42.65,7350.0,30.5126,30.5269,30.4983,30.5269,7350.0
2005-07-18 12:25:00,42.65,42.65,42.63,42.64,4200.0,30.5269,30.5269,30.5126,30.5198,4200.0
2005-07-18 12:30:00,42.63,42.65,42.61,42.63,6150.0,30.5126,30.5269,30.4983,30.5126,6150.0
2005-07-18 12:35:00,42.62,42.67,42.61,42.67,8100.0,30.5055,30.5412,30.4983,30.5412,8100.0
2005-07-18 12:40:00,42.65,42.65,42.63,42.63,3150.0,30.5269,30.5269,30.5126,30.5126,3150.0
2005-07-18 12:45:00,42.63,42.67,42.63,42.67,10200.0,30.5126,30.5412,30.5126,30.5412,10200.0
2005-07-18 12:50:00,42.66,42.69,42.65,42.69,7500.0,30.5341,30.5556,30.5269,30.5556,7500.0
2005-07-18 12:55:00,42.69,42.7,42.68,42.69,4800.0,30.5556,30.5627,30.5484,30.5556,4800.0
2005-07-18 13:00:00,42.69,42.7,42.67,42.69,8700.0,30.5556,30.5627,30.5412,30.5556,8700.0
2005-07-18 13:05:00,42.69,42.69,42.64,42.64,7500.0,30.5556,30.5556,30.5198,30.5198,7500.0
2005-07-18 13:10:00,42.64,42.64,42.61,42.62,4350.0,30.5198,30.5198,30.4983,30.5055,4350.0
2005-07-18 13:15:00,42.63,42.67,42.62,42.67,10350.0,30.5126,30.5412,30.5055,30.5412,10350.0
2005-07-18 13:20:00,42.67,42.75,42.65,42.68,14100.0,30.5412,30.5985,30.5269,30.5484,14100.0
2005-07-18 13:25:00,42.68,42.7,42.66,42.67,7350.0,30.5484,30.5627,30.5341,30.5412,7350.0
2005-07-18 13:30:00,42.67,42.69,42.65,42.67,9150.0,30.5412,30.5556,30.5269,30.5412,9150.0
2005-07-18 13:35:00,42.68,42.72,42.67,42.72,9000.0,30.5484,30.577,30.5412,30.577,9000.0
2005-07-18 13:40:00,42.72,42.73,42.69,42.69,12750.0,30.577,30.5842,30.5556,30.5556,12750.0
2005-07-18 13:45:00,42.69,42.71,42.67,42.67,11550.0,30.5556,30.5699,30.5412,30.5412,11550.0
2005-07-18 13:50:00,42.67,42.68,42.66,42.68,8850.0,30.5412,30.5484,30.5341,30.5484,8850.0
2005-07-18 13:55:00,42.68,42.68,42.66,42.67,4650.0,30.5484,30.5484,30.5341,30.5412,4650.0
2005-07-18 14:00:00,42.67,42.69,42.66,42.69,9450.0,30.5412,30.5556,30.5341,30.5556,9450.0
2005-07-18 14:05:00,42.7,42.7,42.64,42.66,7800.0,30.5627,30.5627,30.5198,30.5341,7800.0
2005-07-18 14:10:00,42.66,42.67,42.66,42.67,4650.0,30.5341,30.5412,30.5341,30.5412,4650.0
2005-07-18 14:15:00,42.66,42.67,42.65,42.67,7050.0,30.5341,30.5412,30.5269,30.5412,7050.0
2005-07-18 14:20:00,42.68,42.68,42.62,42.62,4950.0,30.5484,30.5484,30.5055,30.5055,4950.0
2005-07-18 14:25:00,42.63,42.67,42.62,42.67,6000.0,30.5126,30.5412,30.5055,30.5412,6000.0
2005-07-18 14:30:00,42.67,42.68,42.65,42.67,15150.0,30.5412,30.5484,30.5269,30.5412,15150.0
2005-07-18 14:35:00,42.69,42.69,42.66,42.67,7950.0,30.5556,30.5556,30.5341,30.5412,7950.0
2005-07-18 14:40:00,42.67,42.7,42.67,42.7,7800.0,30.5412,30.5627,30.5412,30.5627,7800.0
2005-07-18 14:45:00,42.69,42.71,42.69,42.71,9300.0,30.5556,30.5699,30.5556,30.5699,9300.0
2005-07-18 14:50:00,42.71,42.77,42.71,42.77,43800.0,30.5699,30.6128,30.5699,30.6128,43800.0
2005-07-18 14:55:00,42.77,42.83,42.76,42.83,40200.0,30.6128,30.6558,30.6057,30.6558,40200.0
2005-07-18 15:00:00,42.83,42.84,42.81,42.84,28950.0,30.6558,30.6629,30.6415,30.6629,28950.0
2005-07-18 15:05:00,42.84,42.87,42.83,42.87,45300.0,30.6629,30.6844,30.6558,30.6844,45300.0
2005-07-18 15:10:00,42.87,42.91,42.85,42.91,31800.0,30.6844,30.713,30.6701,30.713,31800.0
2005-07-18 15:15:00,42.91,42.93,42.87,42.89,26550.0,30.713,30.7273,30.6844,30.6987,26550.0
2005-07-18 15:20:00,42.89,42.9,42.87,42.9,33600.0,30.6987,30.7059,30.6844,30.7059,33600.0
2005-07-18 15:25:00,42.9,42.93,42.89,42.93,26850.0,30.7059,30.7273,30.6987,30.7273,26850.0
2005-07-18 15:30:00,42.93,42.93,42.91,42.93,40650.0,30.7273,30.7273,30.713,30.7273,40650.0
2005-07-18 15:35:00,42.92,42.94,42.91,42.93,36000.0,30.7202,30.7345,30.713,30.7273,36000.0
2005-07-18 15:40:00,42.93,43.03,42.93,43.02,44550.0,30.7273,30.7989,30.7273,30.7918,44550.0
2005-07-18 15:45:00,43.02,43.09,43.01,43.08,82950.0,30.7918,30.8419,30.7846,30.8347,82950.0
2005-07-18 15:50:00,43.07,43.11,43.05,43.11,76200.0,30.8276,30.8562,30.8132,30.8562,76200.0
2005-07-18 15:55:00,43.11,43.12,43.0,43.0,77400.0,30.8562,30.8633,30.7774,30.7774,77400.0
2005-07-19 09:30:00,43.13,43.33,43.12,43.33,36450.0,30.8705,31.0136,30.8633,31.0136,36450.0
2005-07-19 09:35:00,43.33,43.43,43.31,43.37,30600.0,31.0136,31.0852,30.9993,31.0423,30600.0
2005-07-19 09:40:00,43.4,43.53,43.35,43.42,43950.0,31.0638,31.1568,31.028,31.0781,43950.0
2005-07-19 09:45:00,43.42,43.57,43.42,43.57,34050.0,31.0781,31.1854,31.0781,31.1854,34050.0
2005-07-19 09:50:00,43.57,43.64,43.51,43.59,36750.0,31.1854,31.2355,31.1425,31.1997,36750.0
2005-07-19 09:55:00,43.56,43.57,43.5,43.53,25350.0,31.1783,31.1854,31.1353,31.1568,25350.0
2005-07-19 10:00:00,43.53,43.54,43.41,43.45,26100.0,31.1568,31.164,31.0709,31.0995,26100.0
2005-07-19 10:05:00,43.44,43.45,43.41,43.44,27000.0,31.0924,31.0995,31.0709,31.0924,27000.0
2005-07-19 10:10:00,43.44,43.47,43.42,43.47,21750.0,31.0924,31.1139,31.0781,31.1139,21750.0
2005-07-19 10:15:00,43.47,43.49,43.33,43.35,43650.0,31.1139,31.1282,31.0136,31.028,43650.0
2005-07-19 10:20:00,43.33,43.45,43.33,43.43,29250.0,31.0136,31.0995,31.0136,31.0852,29250.0
2005-07-19 10:25:00,43.43,43.49,43.42,43.45,25200.0,31.0852,31.1282,31.0781,31.0995,25200.0
2005-07-19 10:30:00,43.45,43.47,43.4,43.46,21000.0,31.0995,31.1139,31.0638,31.1067,21000.0
2005-07-19 10:35:00,43.45,43.49,43.43,43.44,13500.0,31.0995,31.1282,31.0852,31.0924,13500.0
2005-07-19 10:40:00,43.44,43.46,43.4,43.42,14100.0,31.0924,31.1067,31.0638,31.0781,14100.0
2005-07-19 10:45:00,43.43,43.48,43.43,43.47,12300.0,31.0852,31.121,31.0852,31.1139,12300.0
2005-07-19 10:50:00,43.48,43.57,43.43,43.55,38100.0,31.121,31.1854,31.0852,31.1711,38100.0
2005-07-19 10:55:00,43.55,43.59,43.53,43.58,13800.0,31.1711,31.1997,31.1568,31.1926,13800.0
2005-07-19 11:00:00,43.58,43.58,43.48,43.49,14100.0,31.1926,31.1926,31.121,31.1282,14100.0
2005-07-19 11:05:00,43.47,43.55,43.47,43.52,15750.0,31.1139,31.1711,31.1139,31.1496,15750.0
2005-07-19 11:10:00,43.53,43.53,43.43,43.43,31500.0,31.1568,31.1568,31.0852,31.0852,31500.0
2005-07-19 11:15:00,43.43,43.45,43.34,43.4,31050.0,31.0852,31.0995,31.0208,31.0638,31050.0
2005-07-19 11:20:00,43.4,43.44,43.36,43.43,16050.0,31.0638,31.0924,31.0351,31.0852,16050.0
2005-07-19 11:25:00,43.43,43.47,43.42,43.46,11100.0,31.0852,31.1139,31.0781,31.1067,11100.0
2005-07-19 11:30:00,43.47,43.48,43.43,43.46,15900.0,31.1139,31.121,31.0852,31.1067,15900.0
2005-07-19 11:35:00,43.47,43.52,43.47,43.51,12000.0,31.1139,31.1496,31.1139,31.1425,12000.0
2005-07-19 11:40:00,43.51,43.52,43.47,43.49,20700.0,31.1425,31.1496,31.1139,31.1282,20700.0
2005-07-19 11:45:00,43.49,43.59,43.49,43.58,13500.0,31.1282,31.1997,31.1282,31.1926,13500.0
2005-07-19 11:50:00,43.59,43.66,43.57,43.66,21750.0,31.1997,31.2498,31.1854,31.2498,21750.0
2005-07-19 11:55:00,43.67,43.68,43.62,43.65,10350.0,31.257,31.2642,31.2212,31.2427,10350.0
2005-07-19 12:00:00,43.65,43.73,43.64,43.66,22650.0,31.2427,31.2999,31.2355,31.2498,22650.0
2005-07-19 12:05:00,43.67,43.67,43.61,43.61,10650.0,31.257,31.257,31.2141,31.2141,10650.0
2005-07-19 12:10:00,43.61,43.62,43.57,43.6,11850.0,31.2141,31.2212,31.1854,31.2069,11850.0
2005-07-19 12:15:00,43.61,43.63,43.59,43.61,6000.0,31.2141,31.2284,31.1997,31.2141,6000.0
2005-07-19 12:20:00,43.59,43.7,43.57,43.7,15000.0,31.1997,31.2785,31.1854,31.2785,15000.0
2005-07-19 12:25:00,43.71,43.78,43.7,43.72,12300.0,31.2856,31.3357,31.2785,31.2928,12300.0
2005-07-19 12:30:00,43.72,43.72,43.67,43.7,6300.0,31.2928,31.2928,31.257,31.2785,6300.0
2005-07-19 12:35:00,43.68,43.75,43.68,43.74,8700.0,31.2642,31.3143,31.2642,31.3071,8700.0
2005-07-19 12:40:00,43.74,43.74,43.58,43.61,22950.0,31.3071,31.3071,31.1926,31.2141,22950.0
2005-07-19 12:45:00,43.61,43.61,43.57,43.57,8850.0,31.2141,31.2141,31.1854,31.1854,8850.0
2005-07-19 12:50:00,43.55,43.61,43.55,43.61,6750.0,31.1711,31.2141,31.1711,31.2141,6750.0
2005-07-19 12:55:00,43.61,43.69,43.61,43.67,9300.0,31.2141,31.2713,31.2141,31.257,9300.0
2005-07-19 13:00:00,43.67,43.69,43.65,43.69,9000.0,31.257,31.2713,31.2427,31.2713,9000.0
2005-07-19 13:05:00,43.69,43.75,43.69,43.73,10200.0,31.2713,31.3143,31.2713,31.2999,10200.0
2005-07-19 13:10:00,43.73,43.74,43.71,43.72,6750.0,31.2999,31.3071,31.2856,31.2928,6750.0
2005-07-19 13:15:00,43.73,43.73,43.72,43.73,3150.0,31.2999,31.2999,31.2928,31.2999,3150.0
2005-07-19 13:20:00,43.73,43.77,43.73,43.75,9000.0,31.2999,31.3286,31.2999,31.3143,9000.0
2005-07-19 13:25:00,43.75,43.76,43.71,43.71,11100.0,31.3143,31.3214,31.2856,31.2856,11100.0
2005-07-19 13:30:00,43.72,43.77,43.71,43.75,13800.0,31.2928,31.3286,31.2856,31.3143,13800.0
2005-07-19 13:35:00,43.76,43.77,43.64,43.64,11100.0,31.3214,31.3286,31.2355,31.2355,11100.0
2005-07-19 13:40:00,43.65,43.65,43.58,43.59,5550.0,31.2427,31.2427,31.1926,31.1997,5550.0
2005-07-19 13:45:00,43.59,43.59,43.55,43.59,5100.0,31.1997,31.1997,31.1711,31.1997,5100.0
2005-07-19 13:50:00,43.59,43.7,43.59,43.69,12900.0,31.1997,31.2785,31.1997,31.2713,12900.0
2005-07-19 13:55:00,43.67,43.68,43.66,43.66,3450.0,31.257,31.2642,31.2498,31.2498,3450.0
2005-07-19 14:00:00,43.66,43.69,43.55,43.55,12900.0,31.2498,31.2713,31.1711,31.1711,12900.0
2005-07-19 14:05:00,43.51,43.59,43.49,43.58,10650.0,31.1425,31.1997,31.1282,31.1926,10650.0
2005-07-19 14:10:00,43.57,43.64,43.57,43.61,17100.0,31.1854,31.2355,31.1854,31.2141,17100.0
2005-07-19 14:15:00,43.62,43.68,43.61,43.65,16350.0,31.2212,31.2642,31.2141,31.2427,16350.0
2005-07-19 14:20:00,43.65,43.67,43.65,43.65,12000.0,31.2427,31.257,31.2427,31.2427,12000.0
2005-07-19 14:25:00,43.65,43.7,43.65,43.69,13350.0,31.2427,31.2785,31.2427,31.2713,13350.0
2005-07-19 14:30:00,43.69,43.77,43.68,43.74,17700.0,31.2713,31.3286,31.2642,31.3071,17700.0
2005-07-19 14:35:00,43.75,43.75,43.72,43.72,5850.0,31.3143,31.3143,31.2928,31.2928,5850.0
2005-07-19 14:40:00,43.73,43.74,43.67,43.71,10200.0,31.2999,31.3071,31.257,31.2856,10200.0
2005-07-19 14:45:00,43.71,43.72,43.69,43.69,7800.0,31.2856,31.2928,31.2713,31.2713,7800.0
2005-07-19 14:50:00,43.67,43.67,43.59,43.67,15000.0,31.257,31.257,31.1997,31.257,15000.0
2005-07-19 14:55:00,43.67,43.7,43.54,43.65,28950.0,31.257,31.2785,31.164,31.2427,28950.0
2005-07-19 15:00:00,43.64,43.65,43.58,43.58,9750.0,31.2355,31.2427,31.1926,31.1926,9750.0
2005-07-19 15:05:00,43.58,43.58,43.52,43.58,21150.0,31.1926,31.1926,31.1496,31.1926,21150.0
2005-07-19 15:10:00,43.59,43.7,43.58,43.68,19050.0,31.1997,31.2785,31.1926,31.2642,19050.0
2005-07-19 15:15:00,43.69,43.71,43.59,43.59,18900.0,31.2713,31.2856,31.1997,31.1997,18900.0
2005-07-19 15:20:00,43.59,43.64,43.59,43.62,21000.0,31.1997,31.2355,31.1997,31.2212,21000.0
2005-07-19 15:25:00,43.61,43.67,43.55,43.67,24450.0,31.2141,31.257,31.1711,31.257,24450.0
2005-07-19 15:30:00,43.67,43.72,43.67,43.69,28950.0,31.257,31.2928,31.257,31.2713,28950.0
2005-07-19 15:35:00,43.69,43.74,43.67,43.71,29400.0,31.2713,31.3071,31.257,31.2856,29400.0
2005-07-19 15:40:00,43.71,43.71,43.63,43.63,19950.0,31.2856,31.2856,31.2284,31.2284,19950.0
2005-07-19 15:45:00,43.63,43.67,43.61,43.63,24900.0,31.2284,31.257,31.2141,31.2284,24900.0
2005-07-19 15:50:00,43.63,43.63,43.57,43.59,13650.0,31.2284,31.2284,31.1854,31.1997,13650.0
2005-07-19 15:55:00,43.58,43.66,43.58,43.63,20250.0,31.1926,31.2498,31.1926,31.2284,20250.0
2005-07-20 09:30:00,43.4,43.53,43.4,43.53,15000.0,31.0638,31.1568,31.0638,31.1568,15000.0
2005-07-20 09:35:00,43.57,43.69,43.55,43.69,9600.0,31.1854,31.2713,31.1711,31.2713,9600.0
2005-07-20 09:40:00,43.7,43.83,43.53,43.71,24750.0,31.2785,31.3715,31.1568,31.2856,24750.0
2005-07-20 09:45:00,43.69,43.69,43.6,43.63,17850.0,31.2713,31.2713,31.2069,31.2284,17850.0
2005-07-20 09:50:00,43.66,43.66,43.49,43.61,19800.0,31.2498,31.2498,31.1282,31.2141,19800.0
2005-07-20 09:55:00,43.61,43.72,43.61,43.64,19050.0,31.2141,31.2928,31.2141,31.2355,19050.0
2005-07-20 10:00:00,43.63,43.71,43.59,43.64,30000.0,31.2284,31.2856,31.1997,31.2355,30000.0
2005-07-20 10:05:00,43.64,43.73,43.61,43.71,17700.0,31.2355,31.2999,31.2141,31.2856,17700.0
2005-07-20 10:10:00,43.71,43.71,43.53,43.53,12750.0,31.2856,31.2856,31.1568,31.1568,12750.0
2005-07-20 10:15:00,43.53,43.65,43.5,43.62,21000.0,31.1568,31.2427,31.1353,31.2212,21000.0
2005-07-20 10:20:00,43.63,43.63,43.41,43.42,27750.0,31.2284,31.2284,31.0709,31.0781,27750.0
2005-07-20 10:25:00,43.41,43.41,43.38,43.4,10200.0,31.0709,31.0709,31.0494,31.0638,10200.0
2005-07-20 10:30:00,43.41,43.5,43.41,43.47,21600.0,31.0709,31.1353,31.0709,31.1139,21600.0
2005-07-20 10:35:00,43.46,43.46,43.33,43.36,14250.0,31.1067,31.1067,31.0136,31.0351,14250.0
2005-07-20 10:40:00,43.35,43.39,43.33,43.39,42000.0,31.028,31.0566,31.0136,31.0566,42000.0
2005-07-20 10:45:00,43.37,43.39,43.32,43.33,27600.0,31.0423,31.0566,31.0065,31.0136,27600.0
2005-07-20 10:50:00,43.33,43.39,43.33,43.39,22350.0,31.0136,31.0566,31.0136,31.0566,22350.0
2005-07-20 10:55:00,43.38,43.41,43.37,43.41,24300.0,31.0494,31.0709,31.0423,31.0709,24300.0
2005-07-20 11:00:00,43.42,43.45,43.42,43.43,9450.0,31.0781,31.0995,31.0781,31.0852,9450.0
2005-07-20 11:05:00,43.43,43.46,43.43,43.45,17400.0,31.0852,31.1067,31.0852,31.0995,17400.0
2005-07-20 11:10:00,43.46,43.5,43.46,43.5,12750.0,31.1067,31.1353,31.1067,31.1353,12750.0
2005-07-20 11:15:00,43.51,43.62,43.51,43.61,14400.0,31.1425,31.2212,31.1425,31.2141,14400.0
2005-07-20 11:20:00,43.61,43.67,43.61,43.67,16650.0,31.2141,31.257,31.2141,31.257,16650.0
2005-07-20 11:25:00,43.69,43.73,43.68,43.73,19950.0,31.2713,31.2999,31.2642,31.2999,19950.0
2005-07-20 11:30:00,43.73,43.86,43.73,43.86,17700.0,31.2999,31.393,31.2999,31.393,17700.0
2005-07-20 11:35:00,43.88,43.91,43.87,43.9,19500.0,31.4073,31.4288,31.4002,31.4216,19500.0
2005-07-20 11:40:00,43.9,43.95,43.9,43.94,10950.0,31.4216,31.4574,31.4216,31.4503,10950.0
2005-07-20 11:45:00,43.94,43.97,43.94,43.97,13050.0,31.4503,31.4717,31.4503,31.4717,13050.0
2005-07-20 11:50:00,43.98,43.99,43.97,43.99,23100.0,31.4789,31.486,31.4717,31.486,23100.0
2005-07-20 11:55:00,43.99,44.16,43.99,44.14,29700.0,31.486,31.6077,31.486,31.5934,29700.0
2005-07-20 12:00:00,44.14,44.19,44.11,44.13,27750.0,31.5934,31.6292,31.5719,31.5863,27750.0
2005-07-20 12:05:00,44.13,44.13,44.01,44.03,21300.0,31.5863,31.5863,31.5004,31.5147,21300.0
2005-07-20 12:10:00,44.03,44.13,44.01,44.08,19200.0,31.5147,31.5863,31.5004,31.5505,19200.0
2005-07-20 12:15:00,44.08,44.08,44.03,44.05,10050.0,31.5505,31.5505,31.5147,31.529,10050.0
2005-07-20 12:20:00,44.07,44.18,44.07,44.18,12600.0,31.5433,31.622,31.5433,31.622,12600.0
2005-07-20 12:25:00,44.18,44.18,44.11,44.11,10500.0,31.622,31.622,31.5719,31.5719,10500.0
2005-07-20 12:30:00,44.11,44.14,44.07,44.13,37650.0,31.5719,31.5934,31.5433,31.5863,37650.0
2005-07-20 12:35:00,44.15,44.15,44.12,44.12,14250.0,31.6006,31.6006,31.5791,31.5791,14250.0
2005-07-20 12:40:00,44.12,44.15,44.12,44.14,7050.0,31.5791,31.6006,31.5791,31.5934,7050.0
2005-07-20 12:45:00,44.14,44.18,44.14,44.17,17850.0,31.5934,31.622,31.5934,31.6149,17850.0
2005-07-20 12:50:00,44.17,44.17,44.05,44.05,6750.0,31.6149,31.6149,31.529,31.529,6750.0
2005-07-20 12:55:00,43.95,43.99,43.93,43.96,45150.0,31.4574,31.486,31.4431,31.4646,45150.0
2005-07-20 13:00:00,43.95,43.96,43.95,43.96,6450.0,31.4574,31.4646,31.4574,31.4646,6450.0
2005-07-20 13:05:00,43.95,44.03,43.95,44.02,9750.0,31.4574,31.5147,31.4574,31.5075,9750.0
2005-07-20 13:10:00,44.02,44.05,44.01,44.05,13500.0,31.5075,31.529,31.5004,31.529,13500.0
2005-07-20 13:15:00,44.06,44.21,44.06,44.21,99150.0,31.5361,31.6435,31.5361,31.6435,99150.0
2005-07-20 13:20:00,44.23,44.25,44.16,44.19,46950.0,31.6578,31.6721,31.6077,31.6292,46950.0
2005-07-20 13:25:00,44.19,44.24,44.19,44.24,20850.0,31.6292,31.665,31.6292,31.665,20850.0
2005-07-20 13:30:00,44.24,44.34,44.24,44.34,58050.0,31.665,31.7366,31.665,31.7366,58050.0
2005-07-20 13:35:00,44.34,44.4,44.31,44.31,48450.0,31.7366,31.7795,31.7151,31.7151,48450.0
2005-07-20 13:40:00,44.32,44.52,44.32,44.51,38700.0,31.7222,31.8654,31.7222,31.8582,38700.0
2005-07-20 13:45:00,44.51,44.57,44.5,44.57,33600.0,31.8582,31.9012,31.8511,31.9012,33600.0
2005-07-20 13:50:00,44.57,44.72,44.57,44.71,88650.0,31.9012,32.0085,31.9012,32.0014,88650.0
2005-07-20 13:55:00,44.71,44.9,44.7,44.9,74850.0,32.0014,32.1374,31.9942,32.1374,74850.0
2005-07-20 14:00:00,44.88,44.91,44.77,44.82,55050.0,32.1231,32.1445,32.0443,32.0801,55050.0
2005-07-20 14:05:00,44.82,44.83,44.7,44.71,36450.0,32.0801,32.0873,31.9942,32.0014,36450.0
2005-07-20 14:10:00,44.73,44.77,44.73,44.76,37800.0,32.0157,32.0443,32.0157,32.0372,37800.0
2005-07-20 14:15:00,44.76,44.93,44.75,44.93,42900.0,32.0372,32.1589,32.03,32.1589,42900.0
2005-07-20 14:20:00,44.93,44.94,44.79,44.85,40350.0,32.1589,32.166,32.0586,32.1016,40350.0
2005-07-20 14:25:00,44.85,45.01,44.85,45.0,40950.0,32.1016,32.2161,32.1016,32.209,40950.0
2005-07-20 14:30:00,45.0,45.0,44.88,44.89,46800.0,32.209,32.209,32.1231,32.1302,46800.0
2005-07-20 14:35:00,44.89,44.9,44.85,44.89,33900.0,32.1302,32.1374,32.1016,32.1302,33900.0
2005-07-20 14:40:00,44.9,44.94,44.82,44.85,44550.0,32.1374,32.166,32.0801,32.1016,44550.0
2005-07-20 14:45:00,44.85,44.87,44.83,44.84,28950.0,32.1016,32.1159,32.0873,32.0944,28950.0
2005-07-20 14:50:00,44.83,44.85,44.77,44.81,25200.0,32.0873,32.1016,32.0443,32.073,25200.0
2005-07-20 14:55:00,44.81,44.88,44.81,44.82,42150.0,32.073,32.1231,32.073,32.0801,42150.0
2005-07-20 15:00:00,44.81,44.82,44.76,44.77,27900.0,32.073,32.0801,32.0372,32.0443,27900.0
2005-07-20 15:05:00,44.78,44.85,44.77,44.85,46650.0,32.0515,32.1016,32.0443,32.1016,46650.0
2005-07-20 15:10:00,44.85,44.91,44.85,44.9,30900.0,32.1016,32.1445,32.1016,32.1374,30900.0
2005-07-20 15:15:00,44.91,44.91,44.85,44.88,25800.0,32.1445,32.1445,32.1016,32.1231,25800.0
2005-07-20 15:20:00,44.89,44.93,44.87,44.93,45000.0,32.1302,32.1589,32.1159,32.1589,45000.0
2005-07-20 15:25:00,44.93,44.94,44.79,44.81,43200.0,32.1589,32.166,32.0586,32.073,43200.0
2005-07-20 15:30:00,44.81,44.83,44.72,44.74,55200.0,32.073,32.0873,32.0085,32.0229,55200.0
2005-07-20 15:35:00,44.74,44.77,44.72,44.76,38100.0,32.0229,32.0443,32.0085,32.0372,38100.0
2005-07-20 15:40:00,44.76,44.77,44.75,44.77,43350.0,32.0372,32.0443,32.03,32.0443,43350.0
2005-07-20 15:45:00,44.77,44.8,44.75,44.78,28350.0,32.0443,32.0658,32.03,32.0515,28350.0
2005-07-20 15:50:00,44.78,44.92,44.78,44.91,30300.0,32.0515,32.1517,32.0515,32.1445,30300.0
2005-07-20 15:55:00,44.91,44.93,44.83,44.84,42150.0,32.1445,32.1589,32.0873,32.0944,42150.0
2005-07-21 09:30:00,44.77,44.8,44.75,44.77,9000.0,32.0443,32.0658,32.03,32.0443,9000.0
2005-07-21 09:35:00,44.8,44.83,44.75,44.81,10350.0,32.0658,32.0873,32.03,32.073,10350.0
2005-07-21 09:40:00,44.83,44.84,44.68,44.69,16050.0,32.0873,32.0944,31.9799,31.9871,16050.0
2005-07-21 09:45:00,44.71,44.81,44.71,44.77,8250.0,32.0014,32.073,32.0014,32.0443,8250.0
2005-07-21 09:50:00,44.78,44.78,44.7,44.77,19350.0,32.0515,32.0515,31.9942,32.0443,19350.0
2005-07-21 09:55:00,44.77,45.1,44.77,45.07,18900.0,32.0443,32.2805,32.0443,32.2591,18900.0
2005-07-21 10:00:00,45.0,45.0,44.9,44.99,18300.0,32.209,32.209,32.1374,32.2018,18300.0
2005-07-21 10:05:00,44.99,45.05,44.96,45.04,24450.0,32.2018,32.2447,32.1803,32.2376,24450.0
2005-07-21 10:10:00,45.03,45.09,45.03,45.03,11550.0,32.2304,32.2734,32.2304,32.2304,11550.0
2005-07-21 10:15:00,44.97,44.99,44.91,44.94,17400.0,32.1875,32.2018,32.1445,32.166,17400.0
2005-07-21 10:20:00,44.96,44.96,44.85,44.85,22500.0,32.1803,32.1803,32.1016,32.1016,22500.0
2005-07-21 10:25:00,44.85,44.85,44.77,44.8,16200.0,32.1016,32.1016,32.0443,32.0658,16200.0
2005-07-21 10:30:00,44.81,44.82,44.77,44.8,5850.0,32.073,32.0801,32.0443,32.0658,5850.0
2005-07-21 10:35:00,44.81,44.81,44.67,44.67,15750.0,32.073,32.073,31.9728,31.9728,15750.0
2005-07-21 10:40:00,44.63,44.63,44.55,44.57,11700.0,31.9441,31.9441,31.8869,31.9012,11700.0
2005-07-21 10:45:00,44.56,44.57,44.5,44.53,18000.0,31.894,31.9012,31.8511,31.8726,18000.0
2005-07-21 10:50:00,44.51,44.51,44.43,44.45,7950.0,31.8582,31.8582,31.801,31.8153,7950.0
2005-07-21 10:55:00,44.47,44.54,44.44,44.45,38550.0,31.8296,31.8797,31.8081,31.8153,38550.0
2005-07-21 11:00:00,44.43,44.5,44.43,44.5,18150.0,31.801,31.8511,31.801,31.8511,18150.0
2005-07-21 11:05:00,44.5,44.53,44.47,44.51,7950.0,31.8511,31.8726,31.8296,31.8582,7950.0
2005-07-21 11:10:00,44.51,44.61,44.51,44.57,9750.0,31.8582,31.9298,31.8582,31.9012,9750.0
2005-07-21 11:15:00,44.58,44.67,44.55,44.55,11700.0,31.9083,31.9728,31.8869,31.8869,11700.0
2005-07-21 11:20:00,44.57,44.61,44.55,44.61,4950.0,31.9012,31.9298,31.8869,31.9298,4950.0
2005-07-21 11:25:00,44.61,44.65,44.6,44.65,9450.0,31.9298,31.9584,31.9227,31.9584,9450.0
2005-07-21 11:30:00,44.65,44.66,44.63,44.66,11550.0,31.9584,31.9656,31.9441,31.9656,11550.0
2005-07-21 11:35:00,44.67,44.68,44.63,44.65,7050.0,31.9728,31.9799,31.9441,31.9584,7050.0
2005-07-21 11:40:00,44.67,44.68,44.65,44.68,5100.0,31.9728,31.9799,31.9584,31.9799,5100.0
2005-07-21 11:45:00,44.65,44.67,44.61,44.66,6750.0,31.9584,31.9728,31.9298,31.9656,6750.0
2005-07-21 11:50:00,44.66,44.71,44.64,44.64,3600.0,31.9656,32.0014,31.9513,31.9513,3600.0
2005-07-21 11:55:00,44.66,44.68,44.65,44.66,6000.0,31.9656,31.9799,31.9584,31.9656,6000.0
2005-07-21 12:00:00,44.67,44.67,44.62,44.63,7200.0,31.9728,31.9728,31.937,31.9441,7200.0
2005-07-21 12:05:00,44.64,44.64,44.58,44.59,5250.0,31.9513,31.9513,31.9083,31.9155,5250.0
2005-07-21 12:10:00,44.61,44.61,44.56,44.57,5850.0,31.9298,31.9298,31.894,31.9012,5850.0
2005-07-21 12:15:00,44.57,44.65,44.57,44.65,8100.0,31.9012,31.9584,31.9012,31.9584,8100.0
2005-07-21 12:20:00,44.65,44.68,44.63,44.68,7950.0,31.9584,31.9799,31.9441,31.9799,7950.0
2005-07-21 12:25:00,44.68,44.71,44.65,44.71,4950.0,31.9799,32.0014,31.9584,32.0014,4950.0
2005-07-21 12:30:00,44.71,44.86,44.69,44.83,14250.0,32.0014,32.1088,31.9871,32.0873,14250.0
2005-07-21 12:35:00,44.83,44.86,44.8,44.83,12750.0,32.0873,32.1088,32.0658,32.0873,12750.0
2005-07-21 12:40:00,44.83,44.85,44.79,44.8,6450.0,32.0873,32.1016,32.0586,32.0658,6450.0
2005-07-21 12:45:00,44.82,44.93,44.81,44.91,6150.0,32.0801,32.1589,32.073,32.1445,6150.0
2005-07-21 12:50:00,44.91,44.95,44.87,44.89,18000.0,32.1445,32.1732,32.1159,32.1302,18000.0
2005-07-21 12:55:00,44.88,44.89,44.85,44.85,11400.0,32.1231,32.1302,32.1016,32.1016,11400.0
2005-07-21 13:00:00,44.85,44.93,44.85,44.89,33900.0,32.1016,32.1589,32.1016,32.1302,33900.0
2005-07-21 13:05:00,44.89,44.89,44.88,44.88,1950.0,32.1302,32.1302,32.1231,32.1231,1950.0
2005-07-21 13:10:00,44.86,44.87,44.77,44.77,6600.0,32.1088,32.1159,32.0443,32.0443,6600.0
2005-07-21 13:15:00,44.76,44.77,44.71,44.72,12750.0,32.0372,32.0443,32.0014,32.0085,12750.0
2005-07-21 13:20:00,44.72,44.75,44.72,44.75,8550.0,32.0085,32.03,32.0085,32.03,8550.0
2005-07-21 13:25:00,44.75,44.75,44.7,44.7,3450.0,32.03,32.03,31.9942,31.9942,3450.0
2005-07-21 13:30:00,44.72,44.77,44.64,44.64,12750.0,32.0085,32.0443,31.9513,31.9513,12750.0
2005-07-21 13:35:00,44.65,44.65,44.55,44.57,7950.0,31.9584,31.9584,31.8869,31.9012,7950.0
2005-07-21 13:40:00,44.62,44.64,44.62,44.64,1800.0,31.937,31.9513,31.937,31.9513,1800.0
2005-07-21 13:45:00,44.65,44.65,44.55,44.55,4950.0,31.9584,31.9584,31.8869,31.8869,4950.0
2005-07-21 13:50:00,44.54,44.59,44.54,44.59,5100.0,31.8797,31.9155,31.8797,31.9155,5100.0
2005-07-21 13:55:00,44.59,44.6,44.51,44.52,4350.0,31.9155,31.9227,31.8582,31.8654,4350.0
2005-07-21 14:00:00,44.55,44.55,44.49,44.55,7350.0,31.8869,31.8869,31.8439,31.8869,7350.0
2005-07-21 14:05:00,44.55,44.55,44.51,44.54,9750.0,31.8869,31.8869,31.8582,31.8797,9750.0
2005-07-21 14:10:00,44.54,44.57,44.53,44.57,13350.0,31.8797,31.9012,31.8726,31.9012,13350.0
2005-07-21 14:15:00,44.62,44.63,44.59,44.61,12750.0,31.937,31.9441,31.9155,31.9298,12750.0
2005-07-21 14:20:00,44.62,44.65,44.6,44.65,7350.0,31.937,31.9584,31.9227,31.9584,7350.0
2005-07-21 14:25:00,44.63,44.63,44.52,44.58,8700.0,31.9441,31.9441,31.8654,31.9083,8700.0
2005-07-21 14:30:00,44.58,44.58,44.49,44.53,21450.0,31.9083,31.9083,31.8439,31.8726,21450.0
2005-07-21 14:35:00,44.53,44.59,44.53,44.57,6150.0,31.8726,31.9155,31.8726,31.9012,6150.0
2005-07-21 14:40:00,44.56,44.63,44.56,44.63,7050.0,31.894,31.9441,31.894,31.9441,7050.0
2005-07-21 14:45:00,44.63,44.65,44.57,44.65,10350.0,31.9441,31.9584,31.9012,31.9584,10350.0
2005-07-21 14:50:00,44.63,44.63,44.46,44.46,11550.0,31.9441,31.9441,31.8225,31.8225,11550.0
2005-07-21 14:55:00,44.47,44.55,44.45,44.51,7950.0,31.8296,31.8869,31.8153,31.8582,7950.0
2005-07-21 15:00:00,44.53,44.58,44.51,44.51,6150.0,31.8726,31.9083,31.8582,31.8582,6150.0
2005-07-21 15:05:00,44.51,44.53,44.49,44.49,2700.0,31.8582,31.8726,31.8439,31.8439,2700.0
2005-07-21 15:10:00,44.48,44.59,44.48,44.57,8400.0,31.8368,31.9155,31.8368,31.9012,8400.0
2005-07-21 15:15:00,44.59,44.59,44.49,44.55,4650.0,31.9155,31.9155,31.8439,31.8869,4650.0
2005-07-21 15:20:00,44.55,44.55,44.49,44.49,3600.0,31.8869,31.8869,31.8439,31.8439,3600.0
2005-07-21 15:25:00,44.49,44.58,44.45,44.57,7800.0,31.8439,31.9083,31.8153,31.9012,7800.0
2005-07-21 15:30:00,44.57,44.63,44.53,44.53,13650.0,31.9012,31.9441,31.8726,31.8726,13650.0
2005-07-21 15:35:00,44.54,44.55,44.5,44.53,15300.0,31.8797,31.8869,31.8511,31.8726,15300.0
2005-07-21 15:40:00,44.53,44.57,44.51,44.52,14100.0,31.8726,31.9012,31.8582,31.8654,14100.0
2005-07-21 15:45:00,44.55,44.55,44.47,44.48,15300.0,31.8869,31.8869,31.8296,31.8368,15300.0
2005-07-21 15:50:00,44.5,44.51,44.45,44.45,11100.0,31.8511,31.8582,31.8153,31.8153,11100.0
2005-07-21 15:55:00,44.46,44.51,44.45,44.48,14850.0,31.8225,31.8582,31.8153,31.8368,14850.0
2005-07-22 09:30:00,44.44,44.6,44.44,44.6,11100.0,31.8081,31.9227,31.8081,31.9227,11100.0
2005-07-22 09:35:00,44.6,44.81,44.6,44.76,18000.0,31.9227,32.073,31.9227,32.0372,18000.0
2005-07-22 09:40:00,44.77,44.91,44.76,44.89,16350.0,32.0443,32.1445,32.0372,32.1302,16350.0
2005-07-22 09:45:00,44.95,44.97,44.93,44.97,5550.0,32.1732,32.1875,32.1589,32.1875,5550.0
2005-07-22 09:50:00,44.95,44.95,44.79,44.79,7050.0,32.1732,32.1732,32.0586,32.0586,7050.0
2005-07-22 09:55:00,44.79,44.81,44.74,44.76,4800.0,32.0586,32.073,32.0229,32.0372,4800.0
2005-07-22 10:00:00,44.74,44.75,44.63,44.68,7200.0,32.0229,32.03,31.9441,31.9799,7200.0
2005-07-22 10:05:00,44.65,44.68,44.54,44.61,9900.0,31.9584,31.9799,31.8797,31.9298,9900.0
2005-07-22 10:10:00,44.62,44.66,44.57,44.6,8100.0,31.937,31.9656,31.9012,31.9227,8100.0
2005-07-22 10:15:00,44.61,44.62,44.57,44.62,6450.0,31.9298,31.937,31.9012,31.937,6450.0
2005-07-22 10:20:00,44.59,44.63,44.53,44.63,5400.0,31.9155,31.9441,31.8726,31.9441,5400.0
2005-07-22 10:25:00,44.61,44.62,44.5,44.5,3300.0,31.9298,31.937,31.8511,31.8511,3300.0
2005-07-22 10:30:00,44.5,44.53,44.43,44.48,11700.0,31.8511,31.8726,31.801,31.8368,11700.0
2005-07-22 10:35:00,44.47,44.5,44.46,44.49,3150.0,31.8296,31.8511,31.8225,31.8439,3150.0
2005-07-22 10:40:00,44.49,44.52,44.41,44.41,6900.0,31.8439,31.8654,31.7867,31.7867,6900.0
2005-07-22 10:45:00,44.41,44.41,44.37,44.37,14850.0,31.7867,31.7867,31.758,31.758,14850.0
2005-07-22 10:50:00,44.36,44.39,44.36,44.39,2700.0,31.7509,31.7723,31.7509,31.7723,2700.0
2005-07-22 10:55:00,44.39,44.48,44.37,44.48,4500.0,31.7723,31.8368,31.758,31.8368,4500.0
2005-07-22 11:00:00,44.51,44.57,44.47,44.55,6300.0,31.8582,31.9012,31.8296,31.8869,6300.0
2005-07-22 11:05:00,44.54,44.59,44.53,44.57,3000.0,31.8797,31.9155,31.8726,31.9012,3000.0
2005-07-22 11:10:00,44.58,44.59,44.52,44.53,14100.0,31.9083,31.9155,31.8654,31.8726,14100.0
2005-07-22 11:15:00,44.57,44.63,44.57,44.63,2700.0,31.9012,31.9441,31.9012,31.9441,2700.0
2005-07-22 11:20:00,44.63,44.63,44.61,44.63,4350.0,31.9441,31.9441,31.9298,31.9441,4350.0
2005-07-22 11:25:00,44.6,44.6,44.55,44.56,2550.0,31.9227,31.9227,31.8869,31.894,2550.0
2005-07-22 11:30:00,44.58,44.59,44.56,44.57,4650.0,31.9083,31.9155,31.894,31.9012,4650.0
2005-07-22 11:35:00,44.57,44.57,44.44,44.44,2700.0,31.9012,31.9012,31.8081,31.8081,2700.0
2005-07-22 11:40:00,44.45,44.5,44.43,44.5,3900.0,31.8153,31.8511,31.801,31.8511,3900.0
2005-07-22 11:45:00,44.5,44.54,44.5,44.51,1950.0,31.8511,31.8797,31.8511,31.8582,1950.0
2005-07-22 11:50:00,44.52,44.52,44.5,44.5,3900.0,31.8654,31.8654,31.8511,31.8511,3900.0
2005-07-22 11:55:00,44.49,44.54,44.49,44.51,750.0,31.8439,31.8797,31.8439,31.8582,750.0
2005-07-22 12:00:00,44.52,44.53,44.5,44.5,3750.0,31.8654,31.8726,31.8511,31.8511,3750.0
2005-07-22 12:05:00,44.53,44.59,44.52,44.54,4050.0,31.8726,31.9155,31.8654,31.8797,4050.0
2005-07-22 12:10:00,44.56,44.6,44.55,44.6,6450.0,31.894,31.9227,31.8869,31.9227,6450.0
2005-07-22 12:15:00,44.6,44.63,44.59,44.61,12150.0,31.9227,31.9441,31.9155,31.9298,12150.0
2005-07-22 12:20:00,44.6,44.6,44.55,44.56,4050.0,31.9227,31.9227,31.8869,31.894,4050.0
2005-07-22 12:25:00,44.57,44.57,44.57,44.57,1500.0,31.9012,31.9012,31.9012,31.9012,1500.0
2005-07-22 12:30:00,44.56,44.57,44.55,44.56,2850.0,31.894,31.9012,31.8869,31.894,2850.0
2005-07-22 12:35:00,44.56,44.59,44.55,44.55,3750.0,31.894,31.9155,31.8869,31.8869,3750.0
2005-07-22 12:40:00,44.55,44.57,44.53,44.53,6600.0,31.8869,31.9012,31.8726,31.8726,6600.0
2005-07-22 12:45:00,44.53,44.54,44.51,44.53,7350.0,31.8726,31.8797,31.8582,31.8726,7350.0
2005-07-22 12:50:00,44.53,44.54,44.53,44.53,4050.0,31.8726,31.8797,31.8726,31.8726,4050.0
2005-07-22 12:55:00,44.52,44.55,44.48,44.48,6600.0,31.8654,31.8869,31.8368,31.8368,6600.0
2005-07-22 13:00:00,44.49,44.53,44.49,44.53,6750.0,31.8439,31.8726,31.8439,31.8726,6750.0
2005-07-22 13:05:00,44.51,44.53,44.5,44.53,6600.0,31.8582,31.8726,31.8511,31.8726,6600.0
2005-07-22 13:10:00,44.53,44.53,44.52,44.52,3000.0,31.8726,31.8726,31.8654,31.8654,3000.0
2005-07-22 13:15:00,44.52,44.53,44.51,44.51,5250.0,31.8654,31.8726,31.8582,31.8582,5250.0
2005-07-22 13:20:00,44.49,44.5,44.49,44.49,2250.0,31.8439,31.8511,31.8439,31.8439,2250.0
2005-07-22 13:25:00,44.49,44.51,44.49,44.51,2700.0,31.8439,31.8582,31.8439,31.8582,2700.0
2005-07-22 13:30:00,44.5,44.51,44.48,44.49,8100.0,31.8511,31.8582,31.8368,31.8439,8100.0
2005-07-22 13:35:00,44.5,44.51,44.5,44.5,3450.0,31.8511,31.8582,31.8511,31.8511,3450.0
2005-07-22 13:40:00,44.5,44.51,44.49,44.49,3300.0,31.8511,31.8582,31.8439,31.8439,3300.0
2005-07-22 13:45:00,44.49,44.53,44.49,44.52,3750.0,31.8439,31.8726,31.8439,31.8654,3750.0
2005-07-22 13:50:00,44.51,44.52,44.5,44.51,3900.0,31.8582,31.8654,31.8511,31.8582,3900.0
2005-07-22 13:55:00,44.51,44.51,44.5,44.5,1350.0,31.8582,31.8582,31.8511,31.8511,1350.0
2005-07-22 14:00:00,44.49,44.49,44.46,44.47,7350.0,31.8439,31.8439,31.8225,31.8296,7350.0
2005-07-22 14:05:00,44.47,44.5,44.47,44.48,3450.0,31.8296,31.8511,31.8296,31.8368,3450.0
2005-07-22 14:10:00,44.47,44.49,44.47,44.48,1950.0,31.8296,31.8439,31.8296,31.8368,1950.0
2005-07-22 14:15:00,44.5,44.53,44.5,44.52,2400.0,31.8511,31.8726,31.8511,31.8654,2400.0
2005-07-22 14:20:00,44.52,44.53,44.52,44.53,1500.0,31.8654,31.8726,31.8654,31.8726,1500.0
2005-07-22 14:25:00,44.54,44.55,44.51,44.51,3300.0,31.8797,31.8869,31.8582,31.8582,3300.0
2005-07-22 14:30:00,44.49,44.53,44.49,44.53,3900.0,31.8439,31.8726,31.8439,31.8726,3900.0
2005-07-22 14:35:00,44.57,44.59,44.57,44.59,4650.0,31.9012,31.9155,31.9012,31.9155,4650.0
2005-07-22 14:40:00,44.58,44.71,44.58,44.67,9600.0,31.9083,32.0014,31.9083,31.9728,9600.0
2005-07-22 14:45:00,44.67,44.72,44.67,44.72,4800.0,31.9728,32.0085,31.9728,32.0085,4800.0
2005-07-22 14:50:00,44.71,44.71,44.7,44.7,1350.0,32.0014,32.0014,31.9942,31.9942,1350.0
2005-07-22 14:55:00,44.7,44.8,44.7,44.77,8550.0,31.9942,32.0658,31.9942,32.0443,8550.0
2005-07-22 15:00:00,44.77,44.77,44.72,44.74,3600.0,32.0443,32.0443,32.0085,32.0229,3600.0
2005-07-22 15:05:00,44.74,44.75,44.73,44.75,3750.0,32.0229,32.03,32.0157,32.03,3750.0
2005-07-22 15:10:00,44.75,44.77,44.74,44.77,6450.0,32.03,32.0443,32.0229,32.0443,6450.0
2005-07-22 15:15:00,44.77,44.77,44.71,44.72,4650.0,32.0443,32.0443,32.0014,32.0085,4650.0
2005-07-22 15:20:00,44.71,44.71,44.69,44.71,7500.0,32.0014,32.0014,31.9871,32.0014,7500.0
2005-07-22 15:25:00,44.71,44.76,44.69,44.76,18900.0,32.0014,32.0372,31.9871,32.0372,18900.0
2005-07-22 15:30:00,44.74,44.74,44.67,44.69,10050.0,32.0229,32.0229,31.9728,31.9871,10050.0
2005-07-22 15:35:00,44.69,44.76,44.69,44.76,8850.0,31.9871,32.0372,31.9871,32.0372,8850.0
2005-07-22 15:40:00,44.73,44.84,44.73,44.82,9600.0,32.0157,32.0944,32.0157,32.0801,9600.0
2005-07-22 15:45:00,44.82,44.82,44.79,44.79,4500.0,32.0801,32.0801,32.0586,32.0586,4500.0
2005-07-22 15:50:00,44.79,44.8,44.77,44.79,10350.0,32.0586,32.0658,32.0443,32.0586,10350.0
2005-07-22 15:55:00,44.8,44.89,44.78,44.82,12000.0,32.0658,32.1302,32.0515,32.0801,12000.0
2005-07-25 09:30:00,44.77,44.81,44.73,44.78,8400.0,32.0443,32.073,32.0157,32.0515,8400.0
2005-07-25 09:35:00,44.78,44.85,44.76,44.85,10650.0,32.0515,32.1016,32.0372,32.1016,10650.0
2005-07-25 09:40:00,44.85,44.87,44.79,44.81,5700.0,32.1016,32.1159,32.0586,32.073,5700.0
2005-07-25 09:45:00,44.8,44.83,44.75,44.83,15300.0,32.0658,32.0873,32.03,32.0873,15300.0
2005-07-25 09:50:00,44.83,44.87,44.79,44.82,4800.0,32.0873,32.1159,32.0586,32.0801,4800.0
2005-07-25 09:55:00,44.8,44.83,44.8,44.83,1950.0,32.0658,32.0873,32.0658,32.0873,1950.0
2005-07-25 10:00:00,44.83,44.85,44.79,44.79,4050.0,32.0873,32.1016,32.0586,32.0586,4050.0
2005-07-25 10:05:00,44.79,44.83,44.77,44.77,9000.0,32.0586,32.0873,32.0443,32.0443,9000.0
2005-07-25 10:10:00,44.77,44.77,44.73,44.74,5400.0,32.0443,32.0443,32.0157,32.0229,5400.0
2005-07-25 10:15:00,44.75,44.79,44.73,44.79,2250.0,32.03,32.0586,32.0157,32.0586,2250.0
2005-07-25 10:20:00,44.87,44.93,44.84,44.89,7650.0,32.1159,32.1589,32.0944,32.1302,7650.0
2005-07-25 10:25:00,44.89,44.91,44.8,44.8,4800.0,32.1302,32.1445,32.0658,32.0658,4800.0
2005-07-25 10:30:00,44.79,44.85,44.78,44.83,6300.0,32.0586,32.1016,32.0515,32.0873,6300.0
2005-07-25 10:35:00,44.81,44.89,44.81,44.87,5400.0,32.073,32.1302,32.073,32.1159,5400.0
2005-07-25 10:40:00,44.87,44.97,44.83,44.96,7200.0,32.1159,32.1875,32.0873,32.1803,7200.0
2005-07-25 10:45:00,44.95,45.0,44.95,44.99,7950.0,32.1732,32.209,32.1732,32.2018,7950.0
2005-07-25 10:50:00,44.99,45.02,44.94,44.95,5550.0,32.2018,32.2233,32.166,32.1732,5550.0
2005-07-25 10:55:00,44.96,45.0,44.95,44.99,2550.0,32.1803,32.209,32.1732,32.2018,2550.0
2005-07-25 11:00:00,44.99,44.99,44.97,44.98,2550.0,32.2018,32.2018,32.1875,32.1946,2550.0
2005-07-25 11:05:00,44.97,44.98,44.87,44.91,9000.0,32.1875,32.1946,32.1159,32.1445,9000.0
2005-07-25 11:10:00,44.91,44.92,44.9,44.91,3600.0,32.1445,32.1517,32.1374,32.1445,3600.0
2005-07-25 11:15:00,44.91,44.91,44.85,44.89,4350.0,32.1445,32.1445,32.1016,32.1302,4350.0
2005-07-25 11:20:00,44.88,44.88,44.85,44.85,2700.0,32.1231,32.1231,32.1016,32.1016,2700.0
2005-07-25 11:25:00,44.84,44.85,44.83,44.83,5550.0,32.0944,32.1016,32.0873,32.0873,5550.0
2005-07-25 11:30:00,44.83,44.83,44.78,44.78,7800.0,32.0873,32.0873,32.0515,32.0515,7800.0
2005-07-25 11:35:00,44.79,44.79,44.7,44.71,5100.0,32.0586,32.0586,31.9942,32.0014,5100.0
2005-07-25 11:40:00,44.71,44.77,44.67,44.74,3000.0,32.0014,32.0443,31.9728,32.0229,3000.0
2005-07-25 11:45:00,44.73,44.73,44.69,44.69,2850.0,32.0157,32.0157,31.9871,31.9871,2850.0
2005-07-25 11:50:00,44.68,44.68,44.59,44.61,3600.0,31.9799,31.9799,31.9155,31.9298,3600.0
2005-07-25 11:55:00,44.59,44.67,44.59,44.67,1950.0,31.9155,31.9728,31.9155,31.9728,1950.0
2005-07-25 12:00:00,44.65,44.67,44.62,44.67,3300.0,31.9584,31.9728,31.937,31.9728,3300.0
2005-07-25 12:05:00,44.67,44.67,44.65,44.65,5250.0,31.9728,31.9728,31.9584,31.9584,5250.0
2005-07-25 12:10:00,44.66,44.66,44.63,44.65,1950.0,31.9656,31.9656,31.9441,31.9584,1950.0
2005-07-25 12:15:00,44.64,44.65,44.62,44.62,3300.0,31.9513,31.9584,31.937,31.937,3300.0
2005-07-25 12:20:00,44.61,44.61,44.57,44.57,4050.0,31.9298,31.9298,31.9012,31.9012,4050.0
2005-07-25 12:25:00,44.57,44.57,44.53,44.53,6600.0,31.9012,31.9012,31.8726,31.8726,6600.0
2005-07-25 12:30:00,44.54,44.54,44.48,44.5,7050.0,31.8797,31.8797,31.8368,31.8511,7050.0
2005-07-25 12:35:00,44.5,44.5,44.47,44.48,2400.0,31.8511,31.8511,31.8296,31.8368,2400.0
2005-07-25 12:40:00,44.48,44.51,44.47,44.49,5250.0,31.8368,31.8582,31.8296,31.8439,5250.0
2005-07-25 12:45:00,44.48,44.53,44.47,44.49,3000.0,31.8368,31.8726,31.8296,31.8439,3000.0
2005-07-25 12:50:00,44.49,44.5,44.47,44.49,2400.0,31.8439,31.8511,31.8296,31.8439,2400.0
2005-07-25 12:55:00,44.49,44.51,44.49,44.49,4500.0,31.8439,31.8582,31.8439,31.8439,4500.0
2005-07-25 13:00:00,44.49,44.51,44.46,44.49,5700.0,31.8439,31.8582,31.8225,31.8439,5700.0
2005-07-25 13:05:00,44.49,44.53,44.48,44.49,3750.0,31.8439,31.8726,31.8368,31.8439,3750.0
2005-07-25 13:10:00,44.52,44.55,44.51,44.51,5250.0,31.8654,31.8869,31.8582,31.8582,5250.0
2005-07-25 13:15:00,44.51,44.53,44.49,44.49,4050.0,31.8582,31.8726,31.8439,31.8439,4050.0
2005-07-25 13:20:00,44.51,44.55,44.51,44.51,4200.0,31.8582,31.8869,31.8582,31.8582,4200.0
2005-07-25 13:25:00,44.52,44.53,44.51,44.51,2850.0,31.8654,31.8726,31.8582,31.8582,2850.0
2005-07-25 13:30:00,44.51,44.55,44.51,44.53,6600.0,31.8582,31.8869,31.8582,31.8726,6600.0
2005-07-25 13:35:00,44.53,44.54,44.49,44.53,9900.0,31.8726,31.8797,31.8439,31.8726,9900.0
2005-07-25 13:40:00,44.51,44.57,44.51,44.56,4050.0,31.8582,31.9012,31.8582,31.894,4050.0
2005-07-25 13:45:00,44.56,44.57,44.55,44.57,8100.0,31.894,31.9012,31.8869,31.9012,8100.0
2005-07-25 13:50:00,44.56,44.57,44.54,44.55,3150.0,31.894,31.9012,31.8797,31.8869,3150.0
2005-07-25 13:55:00,44.54,44.54,44.51,44.51,4050.0,31.8797,31.8797,31.8582,31.8582,4050.0
2005-07-25 14:00:00,44.51,44.51,44.41,44.46,5550.0,31.8582,31.8582,31.7867,31.8225,5550.0
2005-07-25 14:05:00,44.42,44.5,44.39,44.48,3450.0,31.7938,31.8511,31.7723,31.8368,3450.0
2005-07-25 14:10:00,44.49,44.51,44.49,44.51,5850.0,31.8439,31.8582,31.8439,31.8582,5850.0
2005-07-25 14:15:00,44.49,44.49,44.46,44.49,4950.0,31.8439,31.8439,31.8225,31.8439,4950.0
2005-07-25 14:20:00,44.49,44.52,44.47,44.47,5700.0,31.8439,31.8654,31.8296,31.8296,5700.0
2005-07-25 14:25:00,44.46,44.47,44.41,44.45,4800.0,31.8225,31.8296,31.7867,31.8153,4800.0
2005-07-25 14:30:00,44.44,44.44,44.35,44.36,14700.0,31.8081,31.8081,31.7437,31.7509,14700.0
2005-07-25 14:35:00,44.36,44.36,44.28,44.33,4050.0,31.7509,31.7509,31.6936,31.7294,4050.0
2005-07-25 14:40:00,44.35,44.4,44.34,44.4,4200.0,31.7437,31.7795,31.7366,31.7795,4200.0
2005-07-25 14:45:00,44.41,44.43,44.36,44.41,12300.0,31.7867,31.801,31.7509,31.7867,12300.0
2005-07-25 14:50:00,44.4,44.43,44.37,44.39,16650.0,31.7795,31.801,31.758,31.7723,16650.0
2005-07-25 14:55:00,44.37,44.39,44.28,44.31,9000.0,31.758,31.7723,31.6936,31.7151,9000.0
2005-07-25 15:00:00,44.3,44.3,44.22,44.23,8850.0,31.7079,31.7079,31.6507,31.6578,8850.0
2005-07-25 15:05:00,44.22,44.24,44.19,44.21,16500.0,31.6507,31.665,31.6292,31.6435,16500.0
2005-07-25 15:10:00,44.2,44.23,44.18,44.2,13950.0,31.6364,31.6578,31.622,31.6364,13950.0
2005-07-25 15:15:00,44.19,44.23,44.18,44.18,8850.0,31.6292,31.6578,31.622,31.622,8850.0
2005-07-25 15:20:00,44.18,44.19,44.15,44.17,16200.0,31.622,31.6292,31.6006,31.6149,16200.0
2005-07-25 15:25:00,44.17,44.2,44.15,44.17,8700.0,31.6149,31.6364,31.6006,31.6149,8700.0
2005-07-25 15:30:00,44.17,44.24,44.17,44.23,15150.0,31.6149,31.665,31.6149,31.6578,15150.0
2005-07-25 15:35:00,44.23,44.26,44.2,44.23,12150.0,31.6578,31.6793,31.6364,31.6578,12150.0
2005-07-25 15:40:00,44.23,44.27,44.23,44.27,7800.0,31.6578,31.6865,31.6578,31.6865,7800.0
2005-07-25 15:45:00,44.27,44.29,44.23,44.23,17100.0,31.6865,31.7008,31.6578,31.6578,17100.0
2005-07-25 15:50:00,44.23,44.27,44.23,44.27,24300.0,31.6578,31.6865,31.6578,31.6865,24300.0
2005-07-25 15:55:00,44.27,44.28,44.23,44.24,22950.0,31.6865,31.6936,31.6578,31.665,22950.0
2005-07-26 09:30:00,44.22,44.26,44.11,44.26,14850.0,31.6507,31.6793,31.5719,31.6793,14850.0
2005-07-26 09:35:00,44.26,44.27,44.19,44.21,19500.0,31.6793,31.6865,31.6292,31.6435,19500.0
2005-07-26 09:40:00,44.21,44.25,44.15,44.15,7650.0,31.6435,31.6721,31.6006,31.6006,7650.0
2005-07-26 09:45:00,44.16,44.21,44.11,44.19,8550.0,31.6077,31.6435,31.5719,31.6292,8550.0
2005-07-26 09:50:00,44.23,44.39,44.21,44.39,14550.0,31.6578,31.7723,31.6435,31.7723,14550.0
2005-07-26 09:55:00,44.38,44.43,44.31,44.31,8250.0,31.7652,31.801,31.7151,31.7151,8250.0
2005-07-26 10:00:00,44.36,44.36,44.11,44.15,21150.0,31.7509,31.7509,31.5719,31.6006,21150.0
2005-07-26 10:05:00,44.11,44.21,44.11,44.21,11700.0,31.5719,31.6435,31.5719,31.6435,11700.0
2005-07-26 10:10:00,44.21,44.33,44.17,44.31,13350.0,31.6435,31.7294,31.6149,31.7151,13350.0
2005-07-26 10:15:00,44.31,44.39,44.25,44.37,11250.0,31.7151,31.7723,31.6721,31.758,11250.0
2005-07-26 10:20:00,44.39,44.4,44.33,44.34,13800.0,31.7723,31.7795,31.7294,31.7366,13800.0
2005-07-26 10:25:00,44.33,44.33,44.27,44.27,11550.0,31.7294,31.7294,31.6865,31.6865,11550.0
2005-07-26 10:30:00,44.27,44.31,44.27,44.27,9750.0,31.6865,31.7151,31.6865,31.6865,9750.0
2005-07-26 10:35:00,44.29,44.33,44.27,44.33,3000.0,31.7008,31.7294,31.6865,31.7294,3000.0
2005-07-26 10:40:00,44.35,44.35,44.25,44.25,4950.0,31.7437,31.7437,31.6721,31.6721,4950.0
2005-07-26 10:45:00,44.24,44.29,44.23,44.25,9150.0,31.665,31.7008,31.6578,31.6721,9150.0
2005-07-26 10:50:00,44.27,44.31,44.26,44.27,8100.0,31.6865,31.7151,31.6793,31.6865,8100.0
2005-07-26 10:55:00,44.27,44.33,44.26,44.33,10650.0,31.6865,31.7294,31.6793,31.7294,10650.0
2005-07-26 11:00:00,44.34,44.37,44.33,44.35,11550.0,31.7366,31.758,31.7294,31.7437,11550.0
2005-07-26 11:05:00,44.35,44.35,44.3,44.33,31650.0,31.7437,31.7437,31.7079,31.7294,31650.0
2005-07-26 11:10:00,44.33,44.35,44.31,44.35,11700.0,31.7294,31.7437,31.7151,31.7437,11700.0
2005-07-26 11:15:00,44.35,44.37,44.33,44.35,9450.0,31.7437,31.758,31.7294,31.7437,9450.0
2005-07-26 11:20:00,44.35,44.35,44.33,44.33,5850.0,31.7437,31.7437,31.7294,31.7294,5850.0
2005-07-26 11:25:00,44.31,44.32,44.31,44.32,1500.0,31.7151,31.7222,31.7151,31.7222,1500.0
2005-07-26 11:30:00,44.32,44.32,44.28,44.28,6300.0,31.7222,31.7222,31.6936,31.6936,6300.0
2005-07-26 11:35:00,44.29,44.34,44.28,44.34,8700.0,31.7008,31.7366,31.6936,31.7366,8700.0
2005-07-26 11:40:00,44.34,44.37,44.33,44.33,3150.0,31.7366,31.758,31.7294,31.7294,3150.0
2005-07-26 11:45:00,44.32,44.32,44.29,44.3,4950.0,31.7222,31.7222,31.7008,31.7079,4950.0
2005-07-26 11:50:00,44.31,44.35,44.31,44.31,4200.0,31.7151,31.7437,31.7151,31.7151,4200.0
2005-07-26 11:55:00,44.31,44.37,44.31,44.37,5850.0,31.7151,31.758,31.7151,31.758,5850.0
2005-07-26 12:00:00,44.39,44.39,44.31,44.31,5550.0,31.7723,31.7723,31.7151,31.7151,5550.0
2005-07-26 12:05:00,44.33,44.35,44.32,44.33,4800.0,31.7294,31.7437,31.7222,31.7294,4800.0
2005-07-26 12:10:00,44.35,44.35,44.31,44.31,3600.0,31.7437,31.7437,31.7151,31.7151,3600.0
2005-07-26 12:15:00,44.3,44.31,44.29,44.29,7050.0,31.7079,31.7151,31.7008,31.7008,7050.0
2005-07-26 12:20:00,44.3,44.31,44.29,44.29,1950.0,31.7079,31.7151,31.7008,31.7008,1950.0
2005-07-26 12:25:00,44.27,44.28,44.22,44.25,3600.0,31.6865,31.6936,31.6507,31.6721,3600.0
2005-07-26 12:30:00,44.24,44.25,44.24,44.25,600.0,31.665,31.6721,31.665,31.6721,600.0
2005-07-26 12:35:00,44.25,44.25,44.25,44.25,900.0,31.6721,31.6721,31.6721,31.6721,900.0
2005-07-26 12:40:00,44.25,44.27,44.25,44.26,3000.0,31.6721,31.6865,31.6721,31.6793,3000.0
2005-07-26 12:45:00,44.26,44.29,44.26,44.28,3600.0,31.6793,31.7008,31.6793,31.6936,3600.0
2005-07-26 12:50:00,44.27,44.27,44.27,44.27,3900.0,31.6865,31.6865,31.6865,31.6865,3900.0
2005-07-26 12:55:00,44.27,44.29,44.26,44.26,2700.0,31.6865,31.7008,31.6793,31.6793,2700.0
2005-07-26 13:00:00,44.27,44.29,44.27,44.29,2850.0,31.6865,31.7008,31.6865,31.7008,2850.0
2005-07-26 13:05:00,44.29,44.29,44.28,44.29,3900.0,31.7008,31.7008,31.6936,31.7008,3900.0
2005-07-26 13:10:00,44.29,44.29,44.28,44.29,6600.0,31.7008,31.7008,31.6936,31.7008,6600.0
2005-07-26 13:15:00,44.28,44.29,44.28,44.29,4200.0,31.6936,31.7008,31.6936,31.7008,4200.0
2005-07-26 13:20:00,44.29,44.29,44.27,44.28,3750.0,31.7008,31.7008,31.6865,31.6936,3750.0
2005-07-26 13:25:00,44.29,44.29,44.27,44.27,2100.0,31.7008,31.7008,31.6865,31.6865,2100.0
2005-07-26 13:30:00,44.25,44.25,44.24,44.25,4200.0,31.6721,31.6721,31.665,31.6721,4200.0
2005-07-26 13:35:00,44.24,44.28,44.24,44.28,4200.0,31.665,31.6936,31.665,31.6936,4200.0
2005-07-26 13:40:00,44.29,44.3,44.27,44.3,15750.0,31.7008,31.7079,31.6865,31.7079,15750.0
2005-07-26 13:45:00,44.3,44.33,44.29,44.3,16050.0,31.7079,31.7294,31.7008,31.7079,16050.0
2005-07-26 13:50:00,44.31,44.33,44.3,44.32,3300.0,31.7151,31.7294,31.7079,31.7222,3300.0
2005-07-26 13:55:00,44.31,44.35,44.3,44.35,2850.0,31.7151,31.7437,31.7079,31.7437,2850.0
2005-07-26 14:00:00,44.37,44.39,44.33,44.33,27900.0,31.758,31.7723,31.7294,31.7294,27900.0
2005-07-26 14:05:00,44.33,44.33,44.29,44.3,3600.0,31.7294,31.7294,31.7008,31.7079,3600.0
2005-07-26 14:10:00,44.33,44.34,44.3,44.31,2100.0,31.7294,31.7366,31.7079,31.7151,2100.0
2005-07-26 14:15:00,44.31,44.35,44.31,44.33,6750.0,31.7151,31.7437,31.7151,31.7294,6750.0
2005-07-26 14:20:00,44.32,44.35,44.31,44.31,6450.0,31.7222,31.7437,31.7151,31.7151,6450.0
2005-07-26 14:25:00,44.31,44.31,44.27,44.28,15450.0,31.7151,31.7151,31.6865,31.6936,15450.0
2005-07-26 14:30:00,44.29,44.31,44.29,44.29,7500.0,31.7008,31.7151,31.7008,31.7008,7500.0
2005-07-26 14:35:00,44.29,44.31,44.28,44.29,7650.0,31.7008,31.7151,31.6936,31.7008,7650.0
2005-07-26 14:40:00,44.29,44.29,44.27,44.27,6900.0,31.7008,31.7008,31.6865,31.6865,6900.0
2005-07-26 14:45:00,44.27,44.32,44.27,44.32,14250.0,31.6865,31.7222,31.6865,31.7222,14250.0
2005-07-26 14:50:00,44.29,44.33,44.27,44.27,7800.0,31.7008,31.7294,31.6865,31.6865,7800.0
2005-07-26 14:55:00,44.28,44.28,44.25,44.26,8400.0,31.6936,31.6936,31.6721,31.6793,8400.0
2005-07-26 15:00:00,44.23,44.23,44.15,44.17,19350.0,31.6578,31.6578,31.6006,31.6149,19350.0
2005-07-26 15:05:00,44.17,44.17,44.14,44.15,8250.0,31.6149,31.6149,31.5934,31.6006,8250.0
2005-07-26 15:10:00,44.16,44.21,44.15,44.21,12300.0,31.6077,31.6435,31.6006,31.6435,12300.0
2005-07-26 15:15:00,44.23,44.26,44.19,44.2,9300.0,31.6578,31.6793,31.6292,31.6364,9300.0
2005-07-26 15:20:00,44.21,44.23,44.17,44.23,14700.0,31.6435,31.6578,31.6149,31.6578,14700.0
2005-07-26 15:25:00,44.21,44.23,44.18,44.18,11250.0,31.6435,31.6578,31.622,31.622,11250.0
2005-07-26 15:30:00,44.19,44.24,44.18,44.19,17400.0,31.6292,31.665,31.622,31.6292,17400.0
2005-07-26 15:35:00,44.2,44.2,44.18,44.19,13500.0,31.6364,31.6364,31.622,31.6292,13500.0
2005-07-26 15:40:00,44.18,44.2,44.16,44.17,21150.0,31.622,31.6364,31.6077,31.6149,21150.0
2005-07-26 15:45:00,44.18,44.19,44.15,44.19,20400.0,31.622,31.6292,31.6006,31.6292,20400.0
2005-07-26 15:50:00,44.16,44.21,44.15,44.17,16800.0,31.6077,31.6435,31.6006,31.6149,16800.0
2005-07-26 15:55:00,44.17,44.19,44.13,44.15,17550.0,31.6149,31.6292,31.5863,31.6006,17550.0
2005-07-27 09:30:00,44.3,44.34,44.3,44.33,16350.0,31.7079,31.7366,31.7079,31.7294,16350.0
2005-07-27 09:35:00,44.33,44.34,44.12,44.16,14550.0,31.7294,31.7366,31.5791,31.6077,14550.0
2005-07-27 09:40:00,44.16,44.16,44.06,44.15,18000.0,31.6077,31.6077,31.5361,31.6006,18000.0
2005-07-27 09:45:00,44.15,44.21,43.9,43.99,28950.0,31.6006,31.6435,31.4216,31.486,28950.0
2005-07-27 09:50:00,44.0,44.13,44.0,44.01,33000.0,31.4932,31.5863,31.4932,31.5004,33000.0
2005-07-27 09:55:00,44.01,44.03,43.91,43.93,6000.0,31.5004,31.5147,31.4288,31.4431,6000.0
2005-07-27 10:00:00,44.01,44.01,43.75,43.75,15000.0,31.5004,31.5004,31.3143,31.3143,15000.0
2005-07-27 10:05:00,43.74,43.77,43.73,43.75,33750.0,31.3071,31.3286,31.2999,31.3143,33750.0
2005-07-27 10:10:00,43.74,43.78,43.73,43.77,23250.0,31.3071,31.3357,31.2999,31.3286,23250.0
2005-07-27 10:15:00,43.77,43.78,43.59,43.59,19200.0,31.3286,31.3357,31.1997,31.1997,19200.0
2005-07-27 10:20:00,43.59,43.77,43.59,43.73,15300.0,31.1997,31.3286,31.1997,31.2999,15300.0
2005-07-27 10:25:00,43.73,43.75,43.72,43.74,13800.0,31.2999,31.3143,31.2928,31.3071,13800.0
2005-07-27 10:30:00,43.73,43.77,43.73,43.76,15300.0,31.2999,31.3286,31.2999,31.3214,15300.0
2005-07-27 10:35:00,43.8,43.88,43.77,43.88,10650.0,31.3501,31.4073,31.3286,31.4073,10650.0
2005-07-27 10:40:00,43.87,44.0,43.87,43.94,18450.0,31.4002,31.4932,31.4002,31.4503,18450.0
2005-07-27 10:45:00,43.94,44.03,43.94,44.01,7950.0,31.4503,31.5147,31.4503,31.5004,7950.0
2005-07-27 10:50:00,44.01,44.03,43.91,43.93,17100.0,31.5004,31.5147,31.4288,31.4431,17100.0
2005-07-27 10:55:00,43.93,43.93,43.85,43.92,10500.0,31.4431,31.4431,31.3858,31.4359,10500.0
2005-07-27 11:00:00,43.92,44.01,43.91,43.96,7950.0,31.4359,31.5004,31.4288,31.4646,7950.0
2005-07-27 11:05:00,43.96,44.0,43.93,43.97,4650.0,31.4646,31.4932,31.4431,31.4717,4650.0
2005-07-27 11:10:00,43.98,44.01,43.97,43.97,7650.0,31.4789,31.5004,31.4717,31.4717,7650.0
2005-07-27 11:15:00,43.97,44.0,43.97,43.99,5550.0,31.4717,31.4932,31.4717,31.486,5550.0
2005-07-27 11:20:00,44.0,44.01,43.97,43.98,11100.0,31.4932,31.5004,31.4717,31.4789,11100.0
2005-07-27 11:25:00,43.99,43.99,43.9,43.94,6900.0,31.486,31.486,31.4216,31.4503,6900.0
2005-07-27 11:30:00,43.93,44.01,43.93,43.98,9750.0,31.4431,31.5004,31.4431,31.4789,9750.0
2005-07-27 11:35:00,43.98,43.98,43.89,43.89,7650.0,31.4789,31.4789,31.4145,31.4145,7650.0
2005-07-27 11:40:00,43.89,43.91,43.85,43.89,13650.0,31.4145,31.4288,31.3858,31.4145,13650.0
2005-07-27 11:45:00,43.88,43.93,43.87,43.93,17700.0,31.4073,31.4431,31.4002,31.4431,17700.0
2005-07-27 11:50:00,43.93,43.95,43.87,43.95,6300.0,31.4431,31.4574,31.4002,31.4574,6300.0
2005-07-27 11:55:00,43.99,44.0,43.97,43.99,28350.0,31.486,31.4932,31.4717,31.486,28350.0
2005-07-27 12:00:00,43.99,44.03,43.99,44.02,9300.0,31.486,31.5147,31.486,31.5075,9300.0
2005-07-27 12:05:00,44.02,44.03,44.02,44.03,15900.0,31.5075,31.5147,31.5075,31.5147,15900.0
2005-07-27 12:10:00,44.03,44.03,44.02,44.03,13500.0,31.5147,31.5147,31.5075,31.5147,13500.0
2005-07-27 12:15:00,44.03,44.06,44.03,44.06,10500.0,31.5147,31.5361,31.5147,31.5361,10500.0
2005-07-27 12:20:00,44.06,44.07,44.05,44.05,9450.0,31.5361,31.5433,31.529,31.529,9450.0
2005-07-27 12:25:00,44.0,44.03,43.99,44.0,32850.0,31.4932,31.5147,31.486,31.4932,32850.0
2005-07-27 12:30:00,43.99,44.03,43.99,44.03,19800.0,31.486,31.5147,31.486,31.5147,19800.0
2005-07-27 12:35:00,44.02,44.02,43.94,43.96,12900.0,31.5075,31.5075,31.4503,31.4646,12900.0
2005-07-27 12:40:00,43.95,43.96,43.94,43.95,6450.0,31.4574,31.4646,31.4503,31.4574,6450.0
2005-07-27 12:45:00,43.95,43.96,43.95,43.95,8550.0,31.4574,31.4646,31.4574,31.4574,8550.0
2005-07-27 12:50:00,43.95,43.97,43.94,43.94,14700.0,31.4574,31.4717,31.4503,31.4503,14700.0
2005-07-27 12:55:00,43.94,43.95,43.93,43.93,6900.0,31.4503,31.4574,31.4431,31.4431,6900.0
2005-07-27 13:00:00,43.93,43.94,43.92,43.92,8700.0,31.4431,31.4503,31.4359,31.4359,8700.0
2005-07-27 13:05:00,43.92,43.93,43.89,43.91,15300.0,31.4359,31.4431,31.4145,31.4288,15300.0
2005-07-27 13:10:00,43.91,43.91,43.87,43.87,8550.0,31.4288,31.4288,31.4002,31.4002,8550.0
2005-07-27 13:15:00,43.87,43.89,43.86,43.89,16200.0,31.4002,31.4145,31.393,31.4145,16200.0
2005-07-27 13:20:00,43.89,43.95,43.89,43.9,14400.0,31.4145,31.4574,31.4145,31.4216,14400.0
2005-07-27 13:25:00,43.9,43.91,43.87,43.87,21150.0,31.4216,31.4288,31.4002,31.4002,21150.0
2005-07-27 13:30:00,43.87,43.89,43.85,43.88,20550.0,31.4002,31.4145,31.3858,31.4073,20550.0
2005-07-27 13:35:00,43.9,43.9,43.84,43.85,6900.0,31.4216,31.4216,31.3787,31.3858,6900.0
2005-07-27 13:40:00,43.85,43.89,43.85,43.89,5100.0,31.3858,31.4145,31.3858,31.4145,5100.0
2005-07-27 13:45:00,43.89,43.89,43.83,43.83,8700.0,31.4145,31.4145,31.3715,31.3715,8700.0
2005-07-27 13:50:00,43.83,43.86,43.83,43.83,11250.0,31.3715,31.393,31.3715,31.3715,11250.0
2005-07-27 13:55:00,43.83,43.85,43.83,43.85,14250.0,31.3715,31.3858,31.3715,31.3858,14250.0
2005-07-27 14:00:00,43.84,43.92,43.84,43.9,19500.0,31.3787,31.4359,31.3787,31.4216,19500.0
2005-07-27 14:05:00,43.91,43.91,43.83,43.88,10050.0,31.4288,31.4288,31.3715,31.4073,10050.0
2005-07-27 14:10:00,43.9,43.97,43.89,43.96,16200.0,31.4216,31.4717,31.4145,31.4646,16200.0
2005-07-27 14:15:00,43.95,43.95,43.9,43.91,11550.0,31.4574,31.4574,31.4216,31.4288,11550.0
2005-07-27 14:20:00,43.95,43.96,43.9,43.9,9000.0,31.4574,31.4646,31.4216,31.4216,9000.0
2005-07-27 14:25:00,43.91,43.95,43.89,43.92,8100.0,31.4288,31.4574,31.4145,31.4359,8100.0
2005-07-27 14:30:00,43.92,43.95,43.87,43.88,16050.0,31.4359,31.4574,31.4002,31.4073,16050.0
2005-07-27 14:35:00,43.88,43.88,43.85,43.85,86100.0,31.4073,31.4073,31.3858,31.3858,86100.0
2005-07-27 14:40:00,43.85,43.88,43.84,43.84,11550.0,31.3858,31.4073,31.3787,31.3787,11550.0
2005-07-27 14:45:00,43.84,43.84,43.79,43.79,15000.0,31.3787,31.3787,31.3429,31.3429,15000.0
2005-07-27 14:50:00,43.79,43.83,43.79,43.83,18450.0,31.3429,31.3715,31.3429,31.3715,18450.0
2005-07-27 14:55:00,43.83,43.83,43.81,43.83,19950.0,31.3715,31.3715,31.3572,31.3715,19950.0
2005-07-27 15:00:00,43.83,43.87,43.79,43.86,23850.0,31.3715,31.4002,31.3429,31.393,23850.0
2005-07-27 15:05:00,43.85,43.87,43.83,43.87,11850.0,31.3858,31.4002,31.3715,31.4002,11850.0
2005-07-27 15:10:00,43.88,43.88,43.8,43.81,24450.0,31.4073,31.4073,31.3501,31.3572,24450.0
2005-07-27 15:15:00,43.81,43.88,43.81,43.87,6900.0,31.3572,31.4073,31.3572,31.4002,6900.0
2005-07-27 15:20:00,43.87,43.9,43.85,43.87,14700.0,31.4002,31.4216,31.3858,31.4002,14700.0
2005-07-27 15:25:00,43.86,43.87,43.82,43.83,19800.0,31.393,31.4002,31.3644,31.3715,19800.0
2005-07-27 15:30:00,43.83,43.9,43.83,43.9,25050.0,31.3715,31.4216,31.3715,31.4216,25050.0
2005-07-27 15:35:00,43.9,43.91,43.85,43.87,24450.0,31.4216,31.4288,31.3858,31.4002,24450.0
2005-07-27 15:40:00,43.87,43.87,43.79,43.8,33600.0,31.4002,31.4002,31.3429,31.3501,33600.0
2005-07-27 15:45:00,43.8,43.8,43.77,43.77,29700.0,31.3501,31.3501,31.3286,31.3286,29700.0
2005-07-27 15:50:00,43.77,43.82,43.75,43.77,25650.0,31.3286,31.3644,31.3143,31.3286,25650.0
2005-07-27 15:55:00,43.77,43.78,43.73,43.73,42300.0,31.3286,31.3357,31.2999,31.2999,42300.0
2005-07-28 09:30:00,44.51,44.51,44.51,44.51,0.0,31.8582,31.8582,31.8582,31.8582,0.0
2005-07-28 09:35:00,44.7,44.7,44.67,44.67,61650.0,31.9942,31.9942,31.9728,31.9728,61650.0
2005-07-28 09:40:00,44.66,44.79,44.66,44.79,80850.0,31.9656,32.0586,31.9656,32.0586,80850.0
2005-07-28 09:45:00,44.83,44.93,44.77,44.93,46650.0,32.0873,32.1589,32.0443,32.1589,46650.0
2005-07-28 09:50:00,44.93,45.07,44.93,45.02,65250.0,32.1589,32.2591,32.1589,32.2233,65250.0
2005-07-28 09:55:00,45.05,45.21,45.05,45.1,38400.0,32.2447,32.3593,32.2447,32.2805,38400.0
2005-07-28 10:00:00,45.1,45.21,45.08,45.13,31800.0,32.2805,32.3593,32.2662,32.302,31800.0
2005-07-28 10:05:00,45.14,45.15,44.93,45.01,48600.0,32.3092,32.3163,32.1589,32.2161,48600.0
2005-07-28 10:10:00,45.06,45.06,44.95,44.95,17700.0,32.2519,32.2519,32.1732,32.1732,17700.0
2005-07-28 10:15:00,44.95,44.99,44.93,44.97,21750.0,32.1732,32.2018,32.1589,32.1875,21750.0
2005-07-28 10:20:00,44.95,44.98,44.85,44.89,21600.0,32.1732,32.1946,32.1016,32.1302,21600.0
2005-07-28 10:25:00,44.89,44.95,44.89,44.95,8850.0,32.1302,32.1732,32.1302,32.1732,8850.0
2005-07-28 10:30:00,44.97,44.97,44.87,44.87,21750.0,32.1875,32.1875,32.1159,32.1159,21750.0
2005-07-28 10:35:00,44.87,44.87,44.81,44.87,27750.0,32.1159,32.1159,32.073,32.1159,27750.0
2005-07-28 10:40:00,44.87,44.9,44.87,44.87,59550.0,32.1159,32.1374,32.1159,32.1159,59550.0
2005-07-28 10:45:00,44.87,44.89,44.87,44.87,8850.0,32.1159,32.1302,32.1159,32.1159,8850.0
2005-07-28 10:50:00,44.87,44.89,44.87,44.87,13650.0,32.1159,32.1302,32.1159,32.1159,13650.0
2005-07-28 10:55:00,44.87,44.9,44.87,44.89,11100.0,32.1159,32.1374,32.1159,32.1302,11100.0
2005-07-28 11:00:00,44.89,44.91,44.85,44.87,21300.0,32.1302,32.1445,32.1016,32.1159,21300.0
2005-07-28 11:05:00,44.87,44.91,44.87,44.88,7500.0,32.1159,32.1445,32.1159,32.1231,7500.0
2005-07-28 11:10:00,44.89,44.93,44.87,44.91,21750.0,32.1302,32.1589,32.1159,32.1445,21750.0
2005-07-28 11:15:00,44.89,44.93,44.87,44.88,31800.0,32.1302,32.1589,32.1159,32.1231,31800.0
2005-07-28 11:20:00,44.87,44.89,44.87,44.87,8100.0,32.1159,32.1302,32.1159,32.1159,8100.0
2005-07-28 11:25:00,44.86,44.89,44.86,44.89,9450.0,32.1088,32.1302,32.1088,32.1302,9450.0
2005-07-28 11:30:00,44.89,44.9,44.73,44.73,52650.0,32.1302,32.1374,32.0157,32.0157,52650.0
2005-07-28 11:35:00,44.73,44.81,44.63,44.8,51000.0,32.0157,32.073,31.9441,32.0658,51000.0
2005-07-28 11:40:00,44.8,44.81,44.77,44.79,20550.0,32.0658,32.073,32.0443,32.0586,20550.0
2005-07-28 11:45:00,44.77,44.87,44.76,44.87,17100.0,32.0443,32.1159,32.0372,32.1159,17100.0
2005-07-28 11:50:00,44.87,44.87,44.85,44.87,13050.0,32.1159,32.1159,32.1016,32.1159,13050.0
2005-07-28 11:55:00,44.87,44.91,44.87,44.9,23100.0,32.1159,32.1445,32.1159,32.1374,23100.0
2005-07-28 12:00:00,44.91,44.91,44.81,44.87,10950.0,32.1445,32.1445,32.073,32.1159,10950.0
2005-07-28 12:05:00,44.87,44.89,44.87,44.89,2250.0,32.1159,32.1302,32.1159,32.1302,2250.0
2005-07-28 12:10:00,44.89,44.93,44.89,44.93,7350.0,32.1302,32.1589,32.1302,32.1589,7350.0
2005-07-28 12:15:00,44.93,44.93,44.83,44.85,18600.0,32.1589,32.1589,32.0873,32.1016,18600.0
2005-07-28 12:20:00,44.85,44.85,44.83,44.83,11400.0,32.1016,32.1016,32.0873,32.0873,11400.0
2005-07-28 12:25:00,44.84,44.84,44.81,44.82,11700.0,32.0944,32.0944,32.073,32.0801,11700.0
2005-07-28 12:30:00,44.83,44.86,44.8,44.85,20550.0,32.0873,32.1088,32.0658,32.1016,20550.0
2005-07-28 12:35:00,44.86,44.87,44.86,44.87,6000.0,32.1088,32.1159,32.1088,32.1159,6000.0
2005-07-28 12:40:00,44.87,44.9,44.86,44.86,8100.0,32.1159,32.1374,32.1088,32.1088,8100.0
2005-07-28 12:45:00,44.86,44.87,44.86,44.87,6150.0,32.1088,32.1159,32.1088,32.1159,6150.0
2005-07-28 12:50:00,44.87,44.87,44.85,44.85,10950.0,32.1159,32.1159,32.1016,32.1016,10950.0
2005-07-28 12:55:00,44.86,44.87,44.85,44.86,7650.0,32.1088,32.1159,32.1016,32.1088,7650.0
2005-07-28 13:00:00,44.85,44.85,44.83,44.85,7050.0,32.1016,32.1016,32.0873,32.1016,7050.0
2005-07-28 13:05:00,44.85,44.86,44.85,44.86,1800.0,32.1016,32.1088,32.1016,32.1088,1800.0
2005-07-28 13:10:00,44.86,44.87,44.84,44.85,11550.0,32.1088,32.1159,32.0944,32.1016,11550.0
2005-07-28 13:15:00,44.85,44.87,44.85,44.86,9600.0,32.1016,32.1159,32.1016,32.1088,9600.0
2005-07-28 13:20:00,44.86,44.87,44.85,44.86,12600.0,32.1088,32.1159,32.1016,32.1088,12600.0
2005-07-28 13:25:00,44.87,44.91,44.86,44.9,24900.0,32.1159,32.1445,32.1088,32.1374,24900.0
2005-07-28 13:30:00,44.9,44.91,44.89,44.91,23400.0,32.1374,32.1445,32.1302,32.1445,23400.0
2005-07-28 13:35:00,44.91,44.97,44.9,44.96,14550.0,32.1445,32.1875,32.1374,32.1803,14550.0
2005-07-28 13:40:00,44.96,44.96,44.93,44.93,6600.0,32.1803,32.1803,32.1589,32.1589,6600.0
2005-07-28 13:45:00,44.91,44.92,44.89,44.91,15450.0,32.1445,32.1517,32.1302,32.1445,15450.0
2005-07-28 13:50:00,44.9,44.9,44.87,44.88,12600.0,32.1374,32.1374,32.1159,32.1231,12600.0
2005-07-28 13:55:00,44.87,44.87,44.85,44.85,18150.0,32.1159,32.1159,32.1016,32.1016,18150.0
2005-07-28 14:00:00,44.85,44.87,44.83,44.87,11400.0,32.1016,32.1159,32.0873,32.1159,11400.0
2005-07-28 14:05:00,44.87,44.87,44.81,44.83,37050.0,32.1159,32.1159,32.073,32.0873,37050.0
2005-07-28 14:10:00,44.83,44.9,44.81,44.9,12900.0,32.0873,32.1374,32.073,32.1374,12900.0
2005-07-28 14:15:00,44.9,44.9,44.78,44.79,80250.0,32.1374,32.1374,32.0515,32.0586,80250.0
2005-07-28 14:20:00,44.78,44.79,44.77,44.79,6150.0,32.0515,32.0586,32.0443,32.0586,6150.0
2005-07-28 14:25:00,44.81,44.85,44.81,44.82,8100.0,32.073,32.1016,32.073,32.0801,8100.0
2005-07-28 14:30:00,44.83,44.85,44.81,44.85,7200.0,32.0873,32.1016,32.073,32.1016,7200.0
2005-07-28 14:35:00,44.85,44.85,44.81,44.82,14550.0,32.1016,32.1016,32.073,32.0801,14550.0
2005-07-28 14:40:00,44.82,44.83,44.8,44.83,8400.0,32.0801,32.0873,32.0658,32.0873,8400.0
2005-07-28 14:45:00,44.83,44.83,44.81,44.82,9900.0,32.0873,32.0873,32.073,32.0801,9900.0
2005-07-28 14:50:00,44.81,44.82,44.77,44.77,48300.0,32.073,32.0801,32.0443,32.0443,48300.0
2005-07-28 14:55:00,44.77,44.81,44.73,44.79,10800.0,32.0443,32.073,32.0157,32.0586,10800.0
2005-07-28 15:00:00,44.8,44.81,44.77,44.78,13650.0,32.0658,32.073,32.0443,32.0515,13650.0
2005-07-28 15:05:00,44.81,44.83,44.81,44.81,4650.0,32.073,32.0873,32.073,32.073,4650.0
2005-07-28 15:10:00,44.81,44.83,44.81,44.83,11400.0,32.073,32.0873,32.073,32.0873,11400.0
2005-07-28 15:15:00,44.83,44.83,44.81,44.83,27600.0,32.0873,32.0873,32.073,32.0873,27600.0
2005-07-28 15:20:00,44.81,44.85,44.8,44.84,8850.0,32.073,32.1016,32.0658,32.0944,8850.0
2005-07-28 15:25:00,44.85,44.89,44.85,44.89,17250.0,32.1016,32.1302,32.1016,32.1302,17250.0
2005-07-28 15:30:00,44.89,44.9,44.83,44.83,35250.0,32.1302,32.1374,32.0873,32.0873,35250.0
2005-07-28 15:35:00,44.84,44.87,44.84,44.85,21300.0,32.0944,32.1159,32.0944,32.1016,21300.0
2005-07-28 15:40:00,44.83,44.84,44.8,44.82,18900.0,32.0873,32.0944,32.0658,32.0801,18900.0
2005-07-28 15:45:00,44.79,44.79,44.71,44.74,39150.0,32.0586,32.0586,32.0014,32.0229,39150.0
2005-07-28 15:50:00,44.74,44.75,44.69,44.71,76950.0,32.0229,32.03,31.9871,32.0014,76950.0
2005-07-28 15:55:00,44.69,44.71,44.69,44.71,89100.0,31.9871,32.0014,31.9871,32.0014,89100.0
2005-07-29 09:30:00,44.69,44.7,44.65,44.69,16500.0,31.9871,31.9942,31.9584,31.9871,16500.0
2005-07-29 09:35:00,44.65,44.69,44.59,44.59,9750.0,31.9584,31.9871,31.9155,31.9155,9750.0
2005-07-29 09:40:00,44.59,44.63,44.59,44.6,16950.0,31.9155,31.9441,31.9155,31.9227,16950.0
2005-07-29 09:45:00,44.59,44.6,44.57,44.57,22200.0,31.9155,31.9227,31.9012,31.9012,22200.0
2005-07-29 09:50:00,44.59,44.59,44.53,44.59,13650.0,31.9155,31.9155,31.8726,31.9155,13650.0
2005-07-29 09:55:00,44.59,44.68,44.54,44.65,22500.0,31.9155,31.9799,31.8797,31.9584,22500.0
2005-07-29 10:00:00,44.61,44.63,44.6,44.61,15450.0,31.9298,31.9441,31.9227,31.9298,15450.0
2005-07-29 10:05:00,44.61,44.63,44.59,44.59,9900.0,31.9298,31.9441,31.9155,31.9155,9900.0
2005-07-29 10:10:00,44.61,44.67,44.61,44.61,15900.0,31.9298,31.9728,31.9298,31.9298,15900.0
2005-07-29 10:15:00,44.61,44.61,44.43,44.43,15450.0,31.9298,31.9298,31.801,31.801,15450.0
2005-07-29 10:20:00,44.45,44.45,44.39,44.41,14400.0,31.8153,31.8153,31.7723,31.7867,14400.0
2005-07-29 10:25:00,44.41,44.45,44.41,44.41,8250.0,31.7867,31.8153,31.7867,31.7867,8250.0
2005-07-29 10:30:00,44.41,44.41,44.37,44.37,13350.0,31.7867,31.7867,31.758,31.758,13350.0
2005-07-29 10:35:00,44.37,44.37,44.3,44.34,13950.0,31.758,31.758,31.7079,31.7366,13950.0
2005-07-29 10:40:00,44.33,44.33,44.26,44.27,23550.0,31.7294,31.7294,31.6793,31.6865,23550.0
2005-07-29 10:45:00,44.25,44.27,44.25,44.27,10650.0,31.6721,31.6865,31.6721,31.6865,10650.0
2005-07-29 10:50:00,44.27,44.27,44.25,44.25,5850.0,31.6865,31.6865,31.6721,31.6721,5850.0
2005-07-29 10:55:00,44.25,44.27,44.23,44.23,9450.0,31.6721,31.6865,31.6578,31.6578,9450.0
2005-07-29 11:00:00,44.25,44.25,44.22,44.23,17400.0,31.6721,31.6721,31.6507,31.6578,17400.0
2005-07-29 11:05:00,44.23,44.23,44.21,44.21,6600.0,31.6578,31.6578,31.6435,31.6435,6600.0
2005-07-29 11:10:00,44.21,44.23,44.2,44.21,10500.0,31.6435,31.6578,31.6364,31.6435,10500.0
2005-07-29 11:15:00,44.21,44.21,44.19,44.2,10650.0,31.6435,31.6435,31.6292,31.6364,10650.0
2005-07-29 11:20:00,44.2,44.24,44.2,44.23,9750.0,31.6364,31.665,31.6364,31.6578,9750.0
2005-07-29 11:25:00,44.23,44.25,44.21,44.21,16500.0,31.6578,31.6721,31.6435,31.6435,16500.0
2005-07-29 11:30:00,44.21,44.24,44.21,44.22,17400.0,31.6435,31.665,31.6435,31.6507,17400.0
2005-07-29 11:35:00,44.23,44.23,44.21,44.21,8400.0,31.6578,31.6578,31.6435,31.6435,8400.0
2005-07-29 11:40:00,44.21,44.24,44.21,44.23,12150.0,31.6435,31.665,31.6435,31.6578,12150.0
2005-07-29 11:45:00,44.23,44.23,44.17,44.17,8550.0,31.6578,31.6578,31.6149,31.6149,8550.0
2005-07-29 11:50:00,44.19,44.19,44.14,44.15,10200.0,31.6292,31.6292,31.5934,31.6006,10200.0
2005-07-29 11:55:00,44.14,44.15,44.13,44.13,6150.0,31.5934,31.6006,31.5863,31.5863,6150.0
2005-07-29 12:00:00,44.14,44.15,44.13,44.13,6750.0,31.5934,31.6006,31.5863,31.5863,6750.0
2005-07-29 12:05:00,44.14,44.16,44.14,44.15,7800.0,31.5934,31.6077,31.5934,31.6006,7800.0
2005-07-29 12:10:00,44.15,44.15,44.07,44.08,13800.0,31.6006,31.6006,31.5433,31.5505,13800.0
2005-07-29 12:15:00,44.09,44.12,44.09,44.1,5100.0,31.5576,31.5791,31.5576,31.5648,5100.0
2005-07-29 12:20:00,44.09,44.09,44.03,44.03,10050.0,31.5576,31.5576,31.5147,31.5147,10050.0
2005-07-29 12:25:00,44.04,44.07,44.03,44.05,8700.0,31.5218,31.5433,31.5147,31.529,8700.0
2005-07-29 12:30:00,44.04,44.05,44.02,44.03,11250.0,31.5218,31.529,31.5075,31.5147,11250.0
2005-07-29 12:35:00,44.03,44.03,44.01,44.03,18750.0,31.5147,31.5147,31.5004,31.5147,18750.0
2005-07-29 12:40:00,44.01,44.1,44.01,44.08,15000.0,31.5004,31.5648,31.5004,31.5505,15000.0
2005-07-29 12:45:00,44.08,44.08,44.04,44.04,12150.0,31.5505,31.5505,31.5218,31.5218,12150.0
2005-07-29 12:50:00,44.04,44.05,44.03,44.05,10200.0,31.5218,31.529,31.5147,31.529,10200.0
2005-07-29 12:55:00,44.05,44.05,43.97,44.05,32700.0,31.529,31.529,31.4717,31.529,32700.0
2005-07-29 13:00:00,44.05,44.1,44.05,44.05,10500.0,31.529,31.5648,31.529,31.529,10500.0
2005-07-29 13:05:00,44.05,44.06,44.03,44.03,12300.0,31.529,31.5361,31.5147,31.5147,12300.0
2005-07-29 13:10:00,44.03,44.07,44.03,44.03,14100.0,31.5147,31.5433,31.5147,31.5147,14100.0
2005-07-29 13:15:00,44.03,44.07,44.03,44.05,8700.0,31.5147,31.5433,31.5147,31.529,8700.0
2005-07-29 13:20:00,44.07,44.07,44.03,44.03,16200.0,31.5433,31.5433,31.5147,31.5147,16200.0
2005-07-29 13:25:00,44.03,44.03,44.0,44.0,9900.0,31.5147,31.5147,31.4932,31.4932,9900.0
2005-07-29 13:30:00,44.01,44.05,44.01,44.01,11550.0,31.5004,31.529,31.5004,31.5004,11550.0
2005-07-29 13:35:00,44.01,44.01,43.97,43.99,21150.0,31.5004,31.5004,31.4717,31.486,21150.0
2005-07-29 13:40:00,43.99,44.01,43.98,44.0,9300.0,31.486,31.5004,31.4789,31.4932,9300.0
2005-07-29 13:45:00,44.0,44.01,43.99,43.99,10200.0,31.4932,31.5004,31.486,31.486,10200.0
2005-07-29 13:50:00,44.0,44.1,43.99,44.1,10050.0,31.4932,31.5648,31.486,31.5648,10050.0
2005-07-29 13:55:00,44.1,44.11,44.03,44.03,16200.0,31.5648,31.5719,31.5147,31.5147,16200.0
2005-07-29 14:00:00,44.03,44.03,44.01,44.03,12150.0,31.5147,31.5147,31.5004,31.5147,12150.0
2005-07-29 14:05:00,44.04,44.15,44.04,44.13,13650.0,31.5218,31.6006,31.5218,31.5863,13650.0
2005-07-29 14:10:00,44.13,44.13,44.09,44.09,10650.0,31.5863,31.5863,31.5576,31.5576,10650.0
2005-07-29 14:15:00,44.09,44.09,44.05,44.06,18900.0,31.5576,31.5576,31.529,31.5361,18900.0
2005-07-29 14:20:00,44.05,44.11,44.05,44.11,9450.0,31.529,31.5719,31.529,31.5719,9450.0
2005-07-29 14:25:00,44.11,44.11,44.08,44.09,6000.0,31.5719,31.5719,31.5505,31.5576,6000.0
2005-07-29 14:30:00,44.08,44.11,44.07,44.09,17850.0,31.5505,31.5719,31.5433,31.5576,17850.0
2005-07-29 14:35:00,44.09,44.09,44.05,44.06,11100.0,31.5576,31.5576,31.529,31.5361,11100.0
2005-07-29 14:40:00,44.07,44.13,44.07,44.12,3450.0,31.5433,31.5863,31.5433,31.5791,3450.0
2005-07-29 14:45:00,44.1,44.11,44.08,44.11,17850.0,31.5648,31.5719,31.5505,31.5719,17850.0
2005-07-29 14:50:00,44.11,44.11,44.04,44.06,16350.0,31.5719,31.5719,31.5218,31.5361,16350.0
2005-07-29 14:55:00,44.06,44.09,44.04,44.07,23100.0,31.5361,31.5576,31.5218,31.5433,23100.0
2005-07-29 15:00:00,44.07,44.09,44.05,44.05,13950.0,31.5433,31.5576,31.529,31.529,13950.0
2005-07-29 15:05:00,44.06,44.06,44.01,44.01,17400.0,31.5361,31.5361,31.5004,31.5004,17400.0
2005-07-29 15:10:00,44.01,44.02,44.0,44.01,17250.0,31.5004,31.5075,31.4932,31.5004,17250.0
2005-07-29 15:15:00,44.01,44.01,43.91,43.93,21750.0,31.5004,31.5004,31.4288,31.4431,21750.0
2005-07-29 15:20:00,43.93,44.01,43.93,44.0,8100.0,31.4431,31.5004,31.4431,31.4932,8100.0
2005-07-29 15:25:00,44.0,44.01,43.95,43.95,16050.0,31.4932,31.5004,31.4574,31.4574,16050.0
2005-07-29 15:30:00,43.95,43.95,43.86,43.93,28050.0,31.4574,31.4574,31.393,31.4431,28050.0
2005-07-29 15:35:00,43.94,43.99,43.93,43.97,10800.0,31.4503,31.486,31.4431,31.4717,10800.0
2005-07-29 15:40:00,43.97,43.97,43.87,43.87,26100.0,31.4717,31.4717,31.4002,31.4002,26100.0
2005-07-29 15:45:00,43.87,43.93,43.85,43.9,32250.0,31.4002,31.4431,31.3858,31.4216,32250.0
2005-07-29 15:50:00,43.89,43.91,43.84,43.87,44400.0,31.4145,31.4288,31.3787,31.4002,44400.0
2005-07-29 15:55:00,43.88,43.89,43.81,43.89,35850.0,31.4073,31.4145,31.3572,31.4145,35850.0
2005-08-01 09:30:00,43.96,44.0,43.94,43.94,19200.0,31.4646,31.4932,31.4503,31.4503,19200.0
2005-08-01 09:35:00,43.94,44.01,43.94,44.01,23700.0,31.4503,31.5004,31.4503,31.5004,23700.0
2005-08-01 09:40:00,43.99,43.99,43.92,43.92,8400.0,31.486,31.486,31.4359,31.4359,8400.0
2005-08-01 09:45:00,43.93,44.0,43.92,44.0,7500.0,31.4431,31.4932,31.4359,31.4932,7500.0
2005-08-01 09:50:00,44.0,44.03,43.99,44.03,11400.0,31.4932,31.5147,31.486,31.5147,11400.0
2005-08-01 09:55:00,44.03,44.05,44.01,44.05,16800.0,31.5147,31.529,31.5004,31.529,16800.0
2005-08-01 10:00:00,44.09,44.13,44.05,44.13,14550.0,31.5576,31.5863,31.529,31.5863,14550.0
2005-08-01 10:05:00,44.1,44.1,44.05,44.08,14400.0,31.5648,31.5648,31.529,31.5505,14400.0
2005-08-01 10:10:00,44.09,44.13,44.07,44.13,11400.0,31.5576,31.5863,31.5433,31.5863,11400.0
2005-08-01 10:15:00,44.12,44.13,44.07,44.09,18450.0,31.5791,31.5863,31.5433,31.5576,18450.0
2005-08-01 10:20:00,44.08,44.13,44.08,44.11,17700.0,31.5505,31.5863,31.5505,31.5719,17700.0
2005-08-01 10:25:00,44.12,44.12,44.06,44.07,17250.0,31.5791,31.5791,31.5361,31.5433,17250.0
2005-08-01 10:30:00,44.09,44.11,44.08,44.11,7350.0,31.5576,31.5719,31.5505,31.5719,7350.0
2005-08-01 10:35:00,44.11,44.11,44.05,44.07,14700.0,31.5719,31.5719,31.529,31.5433,14700.0
2005-08-01 10:40:00,44.08,44.09,44.06,44.07,9600.0,31.5505,31.5576,31.5361,31.5433,9600.0
2005-08-01 10:45:00,44.07,44.1,44.07,44.07,3900.0,31.5433,31.5648,31.5433,31.5433,3900.0
2005-08-01 10:50:00,44.09,44.13,44.09,44.12,6300.0,31.5576,31.5863,31.5576,31.5791,6300.0
2005-08-01 10:55:00,44.13,44.15,44.13,44.15,6000.0,31.5863,31.6006,31.5863,31.6006,6000.0
2005-08-01 11:00:00,44.17,44.17,44.16,44.17,9750.0,31.6149,31.6149,31.6077,31.6149,9750.0
2005-08-01 11:05:00,44.18,44.18,44.07,44.16,31050.0,31.622,31.622,31.5433,31.6077,31050.0
2005-08-01 11:10:00,44.16,44.18,44.08,44.08,6600.0,31.6077,31.622,31.5505,31.5505,6600.0
2005-08-01 11:15:00,44.07,44.17,44.07,44.13,13050.0,31.5433,31.6149,31.5433,31.5863,13050.0
2005-08-01 11:20:00,44.13,44.17,44.13,44.17,4350.0,31.5863,31.6149,31.5863,31.6149,4350.0
2005-08-01 11:25:00,44.17,44.19,44.13,44.17,8550.0,31.6149,31.6292,31.5863,31.6149,8550.0
2005-08-01 11:30:00,44.17,44.19,44.17,44.19,5400.0,31.6149,31.6292,31.6149,31.6292,5400.0
2005-08-01 11:35:00,44.19,44.19,44.18,44.18,4200.0,31.6292,31.6292,31.622,31.622,4200.0
2005-08-01 11:40:00,44.17,44.17,44.15,44.17,5250.0,31.6149,31.6149,31.6006,31.6149,5250.0
2005-08-01 11:45:00,44.15,44.15,44.11,44.12,5550.0,31.6006,31.6006,31.5719,31.5791,5550.0
2005-08-01 11:50:00,44.11,44.11,44.07,44.08,20850.0,31.5719,31.5719,31.5433,31.5505,20850.0
2005-08-01 11:55:00,44.08,44.1,44.07,44.09,9150.0,31.5505,31.5648,31.5433,31.5576,9150.0
2005-08-01 12:00:00,44.09,44.15,44.09,44.13,11250.0,31.5576,31.6006,31.5576,31.5863,11250.0
2005-08-01 12:05:00,44.12,44.14,44.11,44.14,4650.0,31.5791,31.5934,31.5719,31.5934,4650.0
2005-08-01 12:10:00,44.12,44.14,44.12,44.14,1500.0,31.5791,31.5934,31.5791,31.5934,1500.0
2005-08-01 12:15:00,44.14,44.15,44.13,44.14,3900.0,31.5934,31.6006,31.5863,31.5934,3900.0
2005-08-01 12:20:00,44.13,44.13,44.09,44.09,5400.0,31.5863,31.5863,31.5576,31.5576,5400.0
2005-08-01 12:25:00,44.09,44.1,44.06,44.1,5100.0,31.5576,31.5648,31.5361,31.5648,5100.0
2005-08-01 12:30:00,44.09,44.11,44.09,44.11,2550.0,31.5576,31.5719,31.5576,31.5719,2550.0
2005-08-01 12:35:00,44.11,44.11,44.1,44.11,4200.0,31.5719,31.5719,31.5648,31.5719,4200.0
2005-08-01 12:40:00,44.11,44.13,44.11,44.13,1050.0,31.5719,31.5863,31.5719,31.5863,1050.0
2005-08-01 12:45:00,44.12,44.12,44.09,44.1,13050.0,31.5791,31.5791,31.5576,31.5648,13050.0
2005-08-01 12:50:00,44.11,44.11,44.09,44.09,9450.0,31.5719,31.5719,31.5576,31.5576,9450.0
2005-08-01 12:55:00,44.09,44.09,44.06,44.07,6900.0,31.5576,31.5576,31.5361,31.5433,6900.0
2005-08-01 13:00:00,44.08,44.08,44.06,44.07,6300.0,31.5505,31.5505,31.5361,31.5433,6300.0
2005-08-01 13:05:00,44.09,44.11,44.06,44.07,16650.0,31.5576,31.5719,31.5361,31.5433,16650.0
2005-08-01 13:10:00,44.07,44.09,44.05,44.09,7500.0,31.5433,31.5576,31.529,31.5576,7500.0
2005-08-01 13:15:00,44.07,44.07,44.03,44.03,6450.0,31.5433,31.5433,31.5147,31.5147,6450.0
2005-08-01 13:20:00,44.05,44.05,44.04,44.04,2700.0,31.529,31.529,31.5218,31.5218,2700.0
2005-08-01 13:25:00,44.05,44.05,44.03,44.03,4200.0,31.529,31.529,31.5147,31.5147,4200.0
2005-08-01 13:30:00,44.03,44.03,44.03,44.03,20400.0,31.5147,31.5147,31.5147,31.5147,20400.0
2005-08-01 13:35:00,44.03,44.03,43.96,43.98,33300.0,31.5147,31.5147,31.4646,31.4789,33300.0
2005-08-01 13:40:00,43.98,43.98,43.96,43.97,3900.0,31.4789,31.4789,31.4646,31.4717,3900.0
2005-08-01 13:45:00,43.99,44.0,43.99,43.99,5850.0,31.486,31.4932,31.486,31.486,5850.0
2005-08-01 13:50:00,44.0,44.0,43.98,43.99,4950.0,31.4932,31.4932,31.4789,31.486,4950.0
2005-08-01 13:55:00,43.99,43.99,43.96,43.96,4950.0,31.486,31.486,31.4646,31.4646,4950.0
2005-08-01 14:00:00,43.97,44.05,43.97,44.05,12150.0,31.4717,31.529,31.4717,31.529,12150.0
2005-08-01 14:05:00,44.05,44.06,44.05,44.06,3900.0,31.529,31.5361,31.529,31.5361,3900.0
2005-08-01 14:10:00,44.06,44.1,44.06,44.07,17550.0,31.5361,31.5648,31.5361,31.5433,17550.0
2005-08-01 14:15:00,44.07,44.11,44.03,44.04,6450.0,31.5433,31.5719,31.5147,31.5218,6450.0
2005-08-01 14:20:00,44.05,44.08,44.05,44.08,2850.0,31.529,31.5505,31.529,31.5505,2850.0
2005-08-01 14:25:00,44.06,44.11,44.06,44.08,3000.0,31.5361,31.5719,31.5361,31.5505,3000.0
2005-08-01 14:30:00,44.08,44.14,44.08,44.12,13650.0,31.5505,31.5934,31.5505,31.5791,13650.0
2005-08-01 14:35:00,44.13,44.13,44.12,44.13,5700.0,31.5863,31.5863,31.5791,31.5863,5700.0
2005-08-01 14:40:00,44.13,44.16,44.11,44.14,8700.0,31.5863,31.6077,31.5719,31.5934,8700.0
2005-08-01 14:45:00,44.14,44.14,44.11,44.11,6450.0,31.5934,31.5934,31.5719,31.5719,6450.0
2005-08-01 14:50:00,44.11,44.11,44.03,44.03,18600.0,31.5719,31.5719,31.5147,31.5147,18600.0
2005-08-01 14:55:00,44.02,44.05,44.0,44.05,13500.0,31.5075,31.529,31.4932,31.529,13500.0
2005-08-01 15:00:00,44.05,44.07,44.04,44.04,10650.0,31.529,31.5433,31.5218,31.5218,10650.0
2005-08-01 15:05:00,44.03,44.03,44.02,44.03,6150.0,31.5147,31.5147,31.5075,31.5147,6150.0
2005-08-01 15:10:00,44.03,44.07,44.03,44.04,11250.0,31.5147,31.5433,31.5147,31.5218,11250.0
2005-08-01 15:15:00,44.05,44.07,44.05,44.06,13500.0,31.529,31.5433,31.529,31.5361,13500.0
2005-08-01 15:20:00,44.05,44.08,44.05,44.08,11400.0,31.529,31.5505,31.529,31.5505,11400.0
2005-08-01 15:25:00,44.09,44.09,44.05,44.08,12600.0,31.5576,31.5576,31.529,31.5505,12600.0
2005-08-01 15:30:00,44.08,44.09,44.05,44.05,14400.0,31.5505,31.5576,31.529,31.529,14400.0
2005-08-01 15:35:00,44.05,44.06,44.03,44.06,18000.0,31.529,31.5361,31.5147,31.5361,18000.0
2005-08-01 15:40:00,44.06,44.06,44.03,44.05,16050.0,31.5361,31.5361,31.5147,31.529,16050.0
2005-08-01 15:45:00,44.04,44.05,44.03,44.03,15450.0,31.5218,31.529,31.5147,31.5147,15450.0
2005-08-01 15:50:00,44.03,44.03,43.93,43.95,22800.0,31.5147,31.5147,31.4431,31.4574,22800.0
2005-08-01 15:55:00,43.95,44.01,43.95,44.01,22350.0,31.4574,31.5004,31.4574,31.5004,22350.0
2005-08-02 09:35:00,44.17,44.23,44.01,44.21,21150.0,31.6149,31.6578,31.5004,31.6435,21150.0
2005-08-02 09:40:00,44.21,44.32,44.21,44.31,13500.0,31.6435,31.7222,31.6435,31.7151,13500.0
2005-08-02 09:45:00,44.31,44.36,44.27,44.32,18000.0,31.7151,31.7509,31.6865,31.7222,18000.0
2005-08-02 09:50:00,44.3,44.34,44.28,44.32,6150.0,31.7079,31.7366,31.6936,31.7222,6150.0
2005-08-02 09:55:00,44.31,44.49,44.31,44.49,13200.0,31.7151,31.8439,31.7151,31.8439,13200.0
2005-08-02 10:00:00,44.51,44.57,44.45,44.57,20100.0,31.8582,31.9012,31.8153,31.9012,20100.0
2005-08-02 10:05:00,44.58,44.59,44.56,44.57,13650.0,31.9083,31.9155,31.894,31.9012,13650.0
2005-08-02 10:10:00,44.57,44.66,44.57,44.61,13200.0,31.9012,31.9656,31.9012,31.9298,13200.0
2005-08-02 10:15:00,44.61,44.61,44.43,44.55,16350.0,31.9298,31.9298,31.801,31.8869,16350.0
2005-08-02 10:20:00,44.56,44.57,44.44,44.46,13350.0,31.894,31.9012,31.8081,31.8225,13350.0
2005-08-02 10:25:00,44.45,44.45,44.32,44.33,17400.0,31.8153,31.8153,31.7222,31.7294,17400.0
2005-08-02 10:30:00,44.34,44.49,44.34,44.47,36900.0,31.7366,31.8439,31.7366,31.8296,36900.0
2005-08-02 10:35:00,44.47,44.52,44.47,44.52,17400.0,31.8296,31.8654,31.8296,31.8654,17400.0
2005-08-02 10:40:00,44.52,44.58,44.52,44.54,15900.0,31.8654,31.9083,31.8654,31.8797,15900.0
2005-08-02 10:45:00,44.54,44.58,44.52,44.55,24450.0,31.8797,31.9083,31.8654,31.8869,24450.0
2005-08-02 10:50:00,44.54,44.58,44.53,44.54,15300.0,31.8797,31.9083,31.8726,31.8797,15300.0
2005-08-02 10:55:00,44.54,44.57,44.53,44.57,7650.0,31.8797,31.9012,31.8726,31.9012,7650.0
2005-08-02 11:00:00,44.57,44.57,44.53,44.55,21450.0,31.9012,31.9012,31.8726,31.8869,21450.0
2005-08-02 11:05:00,44.54,44.56,44.54,44.55,9900.0,31.8797,31.894,31.8797,31.8869,9900.0
2005-08-02 11:10:00,44.55,44.58,44.55,44.57,13200.0,31.8869,31.9083,31.8869,31.9012,13200.0
2005-08-02 11:15:00,44.57,44.57,44.55,44.55,4650.0,31.9012,31.9012,31.8869,31.8869,4650.0
2005-08-02 11:20:00,44.56,44.6,44.55,44.59,8550.0,31.894,31.9227,31.8869,31.9155,8550.0
2005-08-02 11:25:00,44.59,44.6,44.56,44.57,9750.0,31.9155,31.9227,31.894,31.9012,9750.0
2005-08-02 11:30:00,44.56,44.59,44.56,44.57,11250.0,31.894,31.9155,31.894,31.9012,11250.0
2005-08-02 11:35:00,44.57,44.58,44.55,44.55,21450.0,31.9012,31.9083,31.8869,31.8869,21450.0
2005-08-02 11:40:00,44.55,44.56,44.55,44.56,4050.0,31.8869,31.894,31.8869,31.894,4050.0
2005-08-02 11:45:00,44.56,44.58,44.56,44.57,17250.0,31.894,31.9083,31.894,31.9012,17250.0
2005-08-02 11:50:00,44.57,44.65,44.57,44.65,11250.0,31.9012,31.9584,31.9012,31.9584,11250.0
2005-08-02 11:55:00,44.65,44.73,44.65,44.73,16050.0,31.9584,32.0157,31.9584,32.0157,16050.0
2005-08-02 12:00:00,44.71,44.75,44.65,44.65,15000.0,32.0014,32.03,31.9584,31.9584,15000.0
2005-08-02 12:05:00,44.67,44.7,44.63,44.65,8700.0,31.9728,31.9942,31.9441,31.9584,8700.0
2005-08-02 12:10:00,44.64,44.65,44.64,44.65,2850.0,31.9513,31.9584,31.9513,31.9584,2850.0
2005-08-02 12:15:00,44.65,44.68,44.64,44.67,7350.0,31.9584,31.9799,31.9513,31.9728,7350.0
2005-08-02 12:20:00,44.7,44.73,44.68,44.68,9750.0,31.9942,32.0157,31.9799,31.9799,9750.0
2005-08-02 12:25:00,44.67,44.69,44.65,44.65,3000.0,31.9728,31.9871,31.9584,31.9584,3000.0
2005-08-02 12:30:00,44.65,44.65,44.63,44.63,3750.0,31.9584,31.9584,31.9441,31.9441,3750.0
2005-08-02 12:35:00,44.63,44.65,44.6,44.6,4200.0,31.9441,31.9584,31.9227,31.9227,4200.0
2005-08-02 12:40:00,44.59,44.59,44.55,44.58,4350.0,31.9155,31.9155,31.8869,31.9083,4350.0
2005-08-02 12:45:00,44.57,44.65,44.57,44.62,4500.0,31.9012,31.9584,31.9012,31.937,4500.0
2005-08-02 12:50:00,44.62,44.62,44.53,44.55,12600.0,31.937,31.937,31.8726,31.8869,12600.0
2005-08-02 12:55:00,44.54,44.58,44.53,44.58,6150.0,31.8797,31.9083,31.8726,31.9083,6150.0
2005-08-02 13:00:00,44.55,44.55,44.5,44.52,46050.0,31.8869,31.8869,31.8511,31.8654,46050.0
2005-08-02 13:05:00,44.53,44.57,44.53,44.57,3150.0,31.8726,31.9012,31.8726,31.9012,3150.0
2005-08-02 13:10:00,44.56,44.56,44.54,44.54,2700.0,31.894,31.894,31.8797,31.8797,2700.0
2005-08-02 13:15:00,44.53,44.58,44.53,44.58,17700.0,31.8726,31.9083,31.8726,31.9083,17700.0
2005-08-02 13:20:00,44.59,44.59,44.57,44.59,5400.0,31.9155,31.9155,31.9012,31.9155,5400.0
2005-08-02 13:25:00,44.58,44.59,44.57,44.57,3900.0,31.9083,31.9155,31.9012,31.9012,3900.0
2005-08-02 13:30:00,44.56,44.56,44.55,44.55,2550.0,31.894,31.894,31.8869,31.8869,2550.0
2005-08-02 13:35:00,44.53,44.54,44.51,44.54,49800.0,31.8726,31.8797,31.8582,31.8797,49800.0
2005-08-02 13:40:00,44.53,44.54,44.53,44.54,16200.0,31.8726,31.8797,31.8726,31.8797,16200.0
2005-08-02 13:45:00,44.53,44.63,44.53,44.63,22650.0,31.8726,31.9441,31.8726,31.9441,22650.0
2005-08-02 13:50:00,44.61,44.61,44.56,44.59,4650.0,31.9298,31.9298,31.894,31.9155,4650.0
2005-08-02 13:55:00,44.61,44.61,44.58,44.58,13650.0,31.9298,31.9298,31.9083,31.9083,13650.0
2005-08-02 14:00:00,44.59,44.6,44.56,44.6,15000.0,31.9155,31.9227,31.894,31.9227,15000.0
2005-08-02 14:05:00,44.6,44.61,44.59,44.61,31500.0,31.9227,31.9298,31.9155,31.9298,31500.0
2005-08-02 14:10:00,44.61,44.73,44.61,44.71,33750.0,31.9298,32.0157,31.9298,32.0014,33750.0
2005-08-02 14:15:00,44.71,44.72,44.68,44.69,17850.0,32.0014,32.0085,31.9799,31.9871,17850.0
2005-08-02 14:20:00,44.68,44.68,44.65,44.67,16950.0,31.9799,31.9799,31.9584,31.9728,16950.0
2005-08-02 14:25:00,44.67,44.69,44.67,44.67,15900.0,31.9728,31.9871,31.9728,31.9728,15900.0
2005-08-02 14:30:00,44.67,44.7,44.67,44.69,51600.0,31.9728,31.9942,31.9728,31.9871,51600.0
2005-08-02 14:35:00,44.69,44.69,44.67,44.68,12300.0,31.9871,31.9871,31.9728,31.9799,12300.0
2005-08-02 14:40:00,44.69,44.69,44.67,44.67,45750.0,31.9871,31.9871,31.9728,31.9728,45750.0
2005-08-02 14:45:00,44.67,44.69,44.63,44.63,20550.0,31.9728,31.9871,31.9441,31.9441,20550.0
2005-08-02 14:50:00,44.63,44.7,44.63,44.67,10200.0,31.9441,31.9942,31.9441,31.9728,10200.0
2005-08-02 14:55:00,44.67,44.67,44.6,44.63,13200.0,31.9728,31.9728,31.9227,31.9441,13200.0
2005-08-02 15:00:00,44.62,44.62,44.54,44.54,21000.0,31.937,31.937,31.8797,31.8797,21000.0
2005-08-02 15:05:00,44.54,44.58,44.53,44.58,9600.0,31.8797,31.9083,31.8726,31.9083,9600.0
2005-08-02 15:10:00,44.58,44.61,44.53,44.59,9450.0,31.9083,31.9298,31.8726,31.9155,9450.0
2005-08-02 15:15:00,44.59,44.59,44.55,44.56,5400.0,31.9155,31.9155,31.8869,31.894,5400.0
2005-08-02 15:20:00,44.55,44.57,44.55,44.55,10200.0,31.8869,31.9012,31.8869,31.8869,10200.0
2005-08-02 15:25:00,44.55,44.59,44.55,44.59,41100.0,31.8869,31.9155,31.8869,31.9155,41100.0
2005-08-02 15:30:00,44.6,44.61,44.55,44.56,12000.0,31.9227,31.9298,31.8869,31.894,12000.0
2005-08-02 15:35:00,44.55,44.61,44.54,44.59,16950.0,31.8869,31.9298,31.8797,31.9155,16950.0
2005-08-02 15:40:00,44.59,44.65,44.59,44.64,14700.0,31.9155,31.9584,31.9155,31.9513,14700.0
2005-08-02 15:45:00,44.65,44.67,44.61,44.66,33750.0,31.9584,31.9728,31.9298,31.9656,33750.0
2005-08-02 15:50:00,44.66,44.66,44.63,44.65,35850.0,31.9656,31.9656,31.9441,31.9584,35850.0
2005-08-02 15:55:00,44.65,44.65,44.59,44.59,22200.0,31.9584,31.9584,31.9155,31.9155,22200.0
2005-08-03 09:30:00,44.57,44.58,44.57,44.58,19050.0,31.9012,31.9083,31.9012,31.9083,19050.0
2005-08-03 09:35:00,44.57,44.57,44.5,44.51,28650.0,31.9012,31.9012,31.8511,31.8582,28650.0
2005-08-03 09:40:00,44.5,44.59,44.5,44.57,16200.0,31.8511,31.9155,31.8511,31.9012,16200.0
2005-08-03 09:45:00,44.57,44.61,44.57,44.61,89850.0,31.9012,31.9298,31.9012,31.9298,89850.0
2005-08-03 09:50:00,44.61,44.61,44.57,44.57,15900.0,31.9298,31.9298,31.9012,31.9012,15900.0
2005-08-03 09:55:00,44.57,44.61,44.57,44.59,4500.0,31.9012,31.9298,31.9012,31.9155,4500.0
2005-08-03 10:00:00,44.61,44.61,44.54,44.55,28350.0,31.9298,31.9298,31.8797,31.8869,28350.0
2005-08-03 10:05:00,44.53,44.57,44.52,44.56,7650.0,31.8726,31.9012,31.8654,31.894,7650.0
2005-08-03 10:10:00,44.57,44.59,44.56,44.57,12750.0,31.9012,31.9155,31.894,31.9012,12750.0
2005-08-03 10:15:00,44.57,44.59,44.57,44.57,11400.0,31.9012,31.9155,31.9012,31.9012,11400.0
2005-08-03 10:20:00,44.55,44.57,44.53,44.55,12150.0,31.8869,31.9012,31.8726,31.8869,12150.0
2005-08-03 10:25:00,44.56,44.57,44.44,44.46,13050.0,31.894,31.9012,31.8081,31.8225,13050.0
2005-08-03 10:30:00,44.46,44.49,44.45,44.46,14400.0,31.8225,31.8439,31.8153,31.8225,14400.0
2005-08-03 10:35:00,44.45,44.47,44.41,44.43,8700.0,31.8153,31.8296,31.7867,31.801,8700.0
2005-08-03 10:40:00,44.45,44.52,44.44,44.51,8850.0,31.8153,31.8654,31.8081,31.8582,8850.0
2005-08-03 10:45:00,44.51,44.54,44.51,44.51,33150.0,31.8582,31.8797,31.8582,31.8582,33150.0
2005-08-03 10:50:00,44.51,44.53,44.5,44.52,6450.0,31.8582,31.8726,31.8511,31.8654,6450.0
2005-08-03 10:55:00,44.53,44.54,44.53,44.53,6300.0,31.8726,31.8797,31.8726,31.8726,6300.0
2005-08-03 11:00:00,44.53,44.55,44.53,44.54,21900.0,31.8726,31.8869,31.8726,31.8797,21900.0
2005-08-03 11:05:00,44.54,44.55,44.53,44.54,12000.0,31.8797,31.8869,31.8726,31.8797,12000.0
2005-08-03 11:10:00,44.55,44.61,44.55,44.59,7350.0,31.8869,31.9298,31.8869,31.9155,7350.0
2005-08-03 11:15:00,44.59,44.61,44.53,44.53,18750.0,31.9155,31.9298,31.8726,31.8726,18750.0
2005-08-03 11:20:00,44.54,44.61,44.53,44.6,9150.0,31.8797,31.9298,31.8726,31.9227,9150.0
2005-08-03 11:25:00,44.6,44.6,44.58,44.58,6750.0,31.9227,31.9227,31.9083,31.9083,6750.0
2005-08-03 11:30:00,44.58,44.59,44.52,44.53,11700.0,31.9083,31.9155,31.8654,31.8726,11700.0
2005-08-03 11:35:00,44.53,44.55,44.53,44.54,3450.0,31.8726,31.8869,31.8726,31.8797,3450.0
2005-08-03 11:40:00,44.55,44.57,44.54,44.57,6300.0,31.8869,31.9012,31.8797,31.9012,6300.0
2005-08-03 11:45:00,44.55,44.55,44.51,44.51,9000.0,31.8869,31.8869,31.8582,31.8582,9000.0
2005-08-03 11:50:00,44.51,44.51,44.5,44.51,6900.0,31.8582,31.8582,31.8511,31.8582,6900.0
2005-08-03 11:55:00,44.51,44.52,44.5,44.5,3450.0,31.8582,31.8654,31.8511,31.8511,3450.0
2005-08-03 12:00:00,44.51,44.53,44.51,44.53,9000.0,31.8582,31.8726,31.8582,31.8726,9000.0
2005-08-03 12:05:00,44.53,44.53,44.53,44.53,2700.0,31.8726,31.8726,31.8726,31.8726,2700.0
2005-08-03 12:10:00,44.53,44.55,44.52,44.52,4050.0,31.8726,31.8869,31.8654,31.8654,4050.0
2005-08-03 12:15:00,44.52,44.53,44.51,44.53,3450.0,31.8654,31.8726,31.8582,31.8726,3450.0
2005-08-03 12:20:00,44.53,44.56,44.52,44.56,7350.0,31.8726,31.894,31.8654,31.894,7350.0
2005-08-03 12:25:00,44.55,44.61,44.54,44.54,24300.0,31.8869,31.9298,31.8797,31.8797,24300.0
2005-08-03 12:30:00,44.54,44.55,44.53,44.55,8850.0,31.8797,31.8869,31.8726,31.8869,8850.0
2005-08-03 12:35:00,44.55,44.55,44.49,44.49,9150.0,31.8869,31.8869,31.8439,31.8439,9150.0
2005-08-03 12:40:00,44.49,44.51,44.46,44.5,10500.0,31.8439,31.8582,31.8225,31.8511,10500.0
2005-08-03 12:45:00,44.48,44.54,44.48,44.54,10350.0,31.8368,31.8797,31.8368,31.8797,10350.0
2005-08-03 12:50:00,44.55,44.56,44.5,44.5,7200.0,31.8869,31.894,31.8511,31.8511,7200.0
2005-08-03 12:55:00,44.51,44.53,44.5,44.51,6300.0,31.8582,31.8726,31.8511,31.8582,6300.0
2005-08-03 13:00:00,44.51,44.51,44.48,44.51,6900.0,31.8582,31.8582,31.8368,31.8582,6900.0
2005-08-03 13:05:00,44.51,44.51,44.48,44.48,4950.0,31.8582,31.8582,31.8368,31.8368,4950.0
2005-08-03 13:10:00,44.47,44.49,44.47,44.49,13200.0,31.8296,31.8439,31.8296,31.8439,13200.0
2005-08-03 13:15:00,44.49,44.53,44.49,44.52,7500.0,31.8439,31.8726,31.8439,31.8654,7500.0
2005-08-03 13:20:00,44.52,44.53,44.51,44.53,12300.0,31.8654,31.8726,31.8582,31.8726,12300.0
2005-08-03 13:25:00,44.53,44.53,44.53,44.53,2550.0,31.8726,31.8726,31.8726,31.8726,2550.0
2005-08-03 13:30:00,44.52,44.56,44.52,44.56,15450.0,31.8654,31.894,31.8654,31.894,15450.0
2005-08-03 13:35:00,44.56,44.56,44.51,44.51,5100.0,31.894,31.894,31.8582,31.8582,5100.0
2005-08-03 13:40:00,44.51,44.58,44.5,44.58,9450.0,31.8582,31.9083,31.8511,31.9083,9450.0
2005-08-03 13:45:00,44.59,44.59,44.55,44.55,3900.0,31.9155,31.9155,31.8869,31.8869,3900.0
2005-08-03 13:50:00,44.55,44.55,44.53,44.53,6900.0,31.8869,31.8869,31.8726,31.8726,6900.0
2005-08-03 13:55:00,44.56,44.57,44.53,44.53,5550.0,31.894,31.9012,31.8726,31.8726,5550.0
2005-08-03 14:00:00,44.52,44.56,44.51,44.56,8550.0,31.8654,31.894,31.8582,31.894,8550.0
2005-08-03 14:05:00,44.55,44.55,44.51,44.51,4950.0,31.8869,31.8869,31.8582,31.8582,4950.0
2005-08-03 14:10:00,44.51,44.55,44.49,44.55,12150.0,31.8582,31.8869,31.8439,31.8869,12150.0
2005-08-03 14:15:00,44.55,44.59,44.55,44.57,10350.0,31.8869,31.9155,31.8869,31.9012,10350.0
2005-08-03 14:20:00,44.55,44.6,44.53,44.57,14850.0,31.8869,31.9227,31.8726,31.9012,14850.0
2005-08-03 14:25:00,44.57,44.57,44.55,44.55,6300.0,31.9012,31.9012,31.8869,31.8869,6300.0
2005-08-03 14:30:00,44.55,44.57,44.54,44.55,14550.0,31.8869,31.9012,31.8797,31.8869,14550.0
2005-08-03 14:35:00,44.55,44.56,44.54,44.55,7350.0,31.8869,31.894,31.8797,31.8869,7350.0
2005-08-03 14:40:00,44.55,44.55,44.54,44.54,11400.0,31.8869,31.8869,31.8797,31.8797,11400.0
2005-08-03 14:45:00,44.55,44.58,44.55,44.56,9300.0,31.8869,31.9083,31.8869,31.894,9300.0
2005-08-03 14:50:00,44.55,44.59,44.55,44.59,9900.0,31.8869,31.9155,31.8869,31.9155,9900.0
2005-08-03 14:55:00,44.58,44.59,44.57,44.59,8250.0,31.9083,31.9155,31.9012,31.9155,8250.0
2005-08-03 15:00:00,44.59,44.59,44.57,44.57,18150.0,31.9155,31.9155,31.9012,31.9012,18150.0
2005-08-03 15:05:00,44.57,44.6,44.56,44.58,16350.0,31.9012,31.9227,31.894,31.9083,16350.0
2005-08-03 15:10:00,44.58,44.59,44.55,44.56,16650.0,31.9083,31.9155,31.8869,31.894,16650.0
2005-08-03 15:15:00,44.57,44.6,44.55,44.59,22050.0,31.9012,31.9227,31.8869,31.9155,22050.0
2005-08-03 15:20:00,44.59,44.61,44.55,44.55,33000.0,31.9155,31.9298,31.8869,31.8869,33000.0
2005-08-03 15:25:00,44.55,44.57,44.55,44.55,25500.0,31.8869,31.9012,31.8869,31.8869,25500.0
2005-08-03 15:30:00,44.55,44.55,44.53,44.53,34500.0,31.8869,31.8869,31.8726,31.8726,34500.0
2005-08-03 15:35:00,44.53,44.53,44.51,44.53,13800.0,31.8726,31.8726,31.8582,31.8726,13800.0
2005-08-03 15:40:00,44.53,44.56,44.53,44.55,13650.0,31.8726,31.894,31.8726,31.8869,13650.0
2005-08-03 15:45:00,44.55,44.55,44.52,44.53,13200.0,31.8869,31.8869,31.8654,31.8726,13200.0
2005-08-03 15:50:00,44.52,44.53,44.5,44.51,10950.0,31.8654,31.8726,31.8511,31.8582,10950.0
2005-08-03 15:55:00,44.51,44.55,44.49,44.5,41850.0,31.8582,31.8869,31.8439,31.8511,41850.0
2005-08-04 09:35:00,44.8,44.81,44.8,44.81,65100.0,32.0658,32.073,32.0658,32.073,65100.0
2005-08-04 09:40:00,44.81,44.81,44.78,44.79,64200.0,32.073,32.073,32.0515,32.0586,64200.0
2005-08-04 09:45:00,44.81,44.93,44.76,44.93,45600.0,32.073,32.1589,32.0372,32.1589,45600.0
2005-08-04 09:50:00,44.93,44.93,44.89,44.89,10650.0,32.1589,32.1589,32.1302,32.1302,10650.0
2005-08-04 09:55:00,44.88,44.88,44.8,44.8,21750.0,32.1231,32.1231,32.0658,32.0658,21750.0
2005-08-04 10:00:00,44.81,44.82,44.69,44.71,28350.0,32.073,32.0801,31.9871,32.0014,28350.0
2005-08-04 10:05:00,44.71,44.71,44.64,44.67,10950.0,32.0014,32.0014,31.9513,31.9728,10950.0
2005-08-04 10:10:00,44.67,44.67,44.61,44.63,24000.0,31.9728,31.9728,31.9298,31.9441,24000.0
2005-08-04 10:15:00,44.63,44.63,44.55,44.55,28950.0,31.9441,31.9441,31.8869,31.8869,28950.0
2005-08-04 10:20:00,44.57,44.62,44.57,44.57,19950.0,31.9012,31.937,31.9012,31.9012,19950.0
2005-08-04 10:25:00,44.59,44.6,44.57,44.6,18000.0,31.9155,31.9227,31.9012,31.9227,18000.0
2005-08-04 10:30:00,44.62,44.63,44.55,44.57,19200.0,31.937,31.9441,31.8869,31.9012,19200.0
2005-08-04 10:35:00,44.57,44.58,44.57,44.57,1650.0,31.9012,31.9083,31.9012,31.9012,1650.0
2005-08-04 10:40:00,44.57,44.57,44.53,44.53,7050.0,31.9012,31.9012,31.8726,31.8726,7050.0
2005-08-04 10:45:00,44.53,44.53,44.5,44.5,5100.0,31.8726,31.8726,31.8511,31.8511,5100.0
2005-08-04 10:50:00,44.5,44.51,44.47,44.49,8400.0,31.8511,31.8582,31.8296,31.8439,8400.0
2005-08-04 10:55:00,44.49,44.51,44.47,44.49,13500.0,31.8439,31.8582,31.8296,31.8439,13500.0
2005-08-04 11:00:00,44.48,44.49,44.44,44.46,7800.0,31.8368,31.8439,31.8081,31.8225,7800.0
2005-08-04 11:05:00,44.47,44.47,44.44,44.45,6450.0,31.8296,31.8296,31.8081,31.8153,6450.0
2005-08-04 11:10:00,44.45,44.46,44.43,44.43,4200.0,31.8153,31.8225,31.801,31.801,4200.0
2005-08-04 11:15:00,44.43,44.47,44.43,44.47,7950.0,31.801,31.8296,31.801,31.8296,7950.0
2005-08-04 11:20:00,44.47,44.47,44.45,44.46,3750.0,31.8296,31.8296,31.8153,31.8225,3750.0
2005-08-04 11:25:00,44.47,44.49,44.47,44.47,20100.0,31.8296,31.8439,31.8296,31.8296,20100.0
2005-08-04 11:30:00,44.47,44.47,44.41,44.44,9150.0,31.8296,31.8296,31.7867,31.8081,9150.0
2005-08-04 11:35:00,44.43,44.44,44.4,44.42,12300.0,31.801,31.8081,31.7795,31.7938,12300.0
2005-08-04 11:40:00,44.41,44.41,44.37,44.37,7200.0,31.7867,31.7867,31.758,31.758,7200.0
2005-08-04 11:45:00,44.37,44.41,44.37,44.41,14850.0,31.758,31.7867,31.758,31.7867,14850.0
2005-08-04 11:50:00,44.41,44.45,44.41,44.45,5100.0,31.7867,31.8153,31.7867,31.8153,5100.0
2005-08-04 11:55:00,44.45,44.46,44.42,44.42,15000.0,31.8153,31.8225,31.7938,31.7938,15000.0
2005-08-04 12:00:00,44.42,44.42,44.35,44.35,9300.0,31.7938,31.7938,31.7437,31.7437,9300.0
2005-08-04 12:05:00,44.34,44.35,44.33,44.34,6150.0,31.7366,31.7437,31.7294,31.7366,6150.0
2005-08-04 12:10:00,44.33,44.33,44.3,44.3,4200.0,31.7294,31.7294,31.7079,31.7079,4200.0
2005-08-04 12:15:00,44.28,44.29,44.28,44.29,4500.0,31.6936,31.7008,31.6936,31.7008,4500.0
2005-08-04 12:20:00,44.29,44.31,44.29,44.31,10200.0,31.7008,31.7151,31.7008,31.7151,10200.0
2005-08-04 12:25:00,44.32,44.32,44.26,44.26,7500.0,31.7222,31.7222,31.6793,31.6793,7500.0
2005-08-04 12:30:00,44.23,44.25,44.22,44.23,4950.0,31.6578,31.6721,31.6507,31.6578,4950.0
2005-08-04 12:35:00,44.23,44.25,44.21,44.25,11400.0,31.6578,31.6721,31.6435,31.6721,11400.0
2005-08-04 12:40:00,44.26,44.28,44.26,44.28,23250.0,31.6793,31.6936,31.6793,31.6936,23250.0
2005-08-04 12:45:00,44.28,44.28,44.25,44.25,9300.0,31.6936,31.6936,31.6721,31.6721,9300.0
2005-08-04 12:50:00,44.25,44.28,44.25,44.28,14100.0,31.6721,31.6936,31.6721,31.6936,14100.0
2005-08-04 12:55:00,44.27,44.29,44.27,44.27,5550.0,31.6865,31.7008,31.6865,31.6865,5550.0
2005-08-04 13:00:00,44.27,44.27,44.27,44.27,6600.0,31.6865,31.6865,31.6865,31.6865,6600.0
2005-08-04 13:05:00,44.26,44.27,44.26,44.26,10350.0,31.6793,31.6865,31.6793,31.6793,10350.0
2005-08-04 13:10:00,44.26,44.26,44.24,44.26,16950.0,31.6793,31.6793,31.665,31.6793,16950.0
2005-08-04 13:15:00,44.25,44.29,44.25,44.29,10650.0,31.6721,31.7008,31.6721,31.7008,10650.0
2005-08-04 13:20:00,44.29,44.31,44.28,44.29,8550.0,31.7008,31.7151,31.6936,31.7008,8550.0
2005-08-04 13:25:00,44.29,44.33,44.29,44.33,15450.0,31.7008,31.7294,31.7008,31.7294,15450.0
2005-08-04 13:30:00,44.34,44.35,44.28,44.33,16500.0,31.7366,31.7437,31.6936,31.7294,16500.0
2005-08-04 13:35:00,44.33,44.36,44.32,44.36,5100.0,31.7294,31.7509,31.7222,31.7509,5100.0
2005-08-04 13:40:00,44.36,44.39,44.36,44.39,13800.0,31.7509,31.7723,31.7509,31.7723,13800.0
2005-08-04 13:45:00,44.39,44.39,44.33,44.34,10200.0,31.7723,31.7723,31.7294,31.7366,10200.0
2005-08-04 13:50:00,44.34,44.34,44.27,44.28,15450.0,31.7366,31.7366,31.6865,31.6936,15450.0
2005-08-04 13:55:00,44.28,44.29,44.28,44.29,28650.0,31.6936,31.7008,31.6936,31.7008,28650.0
2005-08-04 14:00:00,44.29,44.37,44.29,44.37,25800.0,31.7008,31.758,31.7008,31.758,25800.0
2005-08-04 14:05:00,44.37,44.43,44.37,44.43,82950.0,31.758,31.801,31.758,31.801,82950.0
2005-08-04 14:10:00,44.41,44.51,44.41,44.51,17850.0,31.7867,31.8582,31.7867,31.8582,17850.0
2005-08-04 14:15:00,44.5,44.51,44.45,44.47,4650.0,31.8511,31.8582,31.8153,31.8296,4650.0
2005-08-04 14:20:00,44.47,44.48,44.46,44.48,5100.0,31.8296,31.8368,31.8225,31.8368,5100.0
2005-08-04 14:25:00,44.49,44.49,44.45,44.45,6600.0,31.8439,31.8439,31.8153,31.8153,6600.0
2005-08-04 14:30:00,44.45,44.45,44.41,44.43,11700.0,31.8153,31.8153,31.7867,31.801,11700.0
2005-08-04 14:35:00,44.42,44.42,44.4,44.41,6300.0,31.7938,31.7938,31.7795,31.7867,6300.0
2005-08-04 14:40:00,44.41,44.41,44.37,44.37,22200.0,31.7867,31.7867,31.758,31.758,22200.0
2005-08-04 14:45:00,44.38,44.39,44.34,44.34,13050.0,31.7652,31.7723,31.7366,31.7366,13050.0
2005-08-04 14:50:00,44.34,44.34,44.3,44.33,18000.0,31.7366,31.7366,31.7079,31.7294,18000.0
2005-08-04 14:55:00,44.33,44.33,44.33,44.33,8400.0,31.7294,31.7294,31.7294,31.7294,8400.0
2005-08-04 15:00:00,44.31,44.33,44.3,44.33,9000.0,31.7151,31.7294,31.7079,31.7294,9000.0
2005-08-04 15:05:00,44.33,44.33,44.31,44.32,11850.0,31.7294,31.7294,31.7151,31.7222,11850.0
2005-08-04 15:10:00,44.31,44.33,44.31,44.33,22800.0,31.7151,31.7294,31.7151,31.7294,22800.0
2005-08-04 15:15:00,44.33,44.33,44.3,44.33,12450.0,31.7294,31.7294,31.7079,31.7294,12450.0
2005-08-04 15:20:00,44.33,44.33,44.32,44.33,8250.0,31.7294,31.7294,31.7222,31.7294,8250.0
2005-08-04 15:25:00,44.33,44.33,44.33,44.33,10950.0,31.7294,31.7294,31.7294,31.7294,10950.0
2005-08-04 15:30:00,44.33,44.33,44.29,44.33,22650.0,31.7294,31.7294,31.7008,31.7294,22650.0
2005-08-04 15:35:00,44.33,44.33,44.3,44.33,4950.0,31.7294,31.7294,31.7079,31.7294,4950.0
2005-08-04 15:40:00,44.33,44.33,44.3,44.32,11550.0,31.7294,31.7294,31.7079,31.7222,11550.0
2005-08-04 15:45:00,44.31,44.32,44.24,44.26,17250.0,31.7151,31.7222,31.665,31.6793,17250.0
2005-08-04 15:50:00,44.27,44.27,44.23,44.23,14250.0,31.6865,31.6865,31.6578,31.6578,14250.0
2005-08-04 15:55:00,44.24,44.26,44.23,44.26,22050.0,31.665,31.6793,31.6578,31.6793,22050.0
2005-08-05 09:30:00,44.25,44.27,44.25,44.25,8250.0,31.6721,31.6865,31.6721,31.6721,8250.0
2005-08-05 09:35:00,44.25,44.25,44.14,44.17,12750.0,31.6721,31.6721,31.5934,31.6149,12750.0
2005-08-05 09:40:00,44.17,44.3,44.17,44.25,13050.0,31.6149,31.7079,31.6149,31.6721,13050.0
2005-08-05 09:45:00,44.26,44.3,44.21,44.29,23400.0,31.6793,31.7079,31.6435,31.7008,23400.0
2005-08-05 09:50:00,44.3,44.49,44.29,44.41,17100.0,31.7079,31.8439,31.7008,31.7867,17100.0
2005-08-05 09:55:00,44.47,44.47,44.39,44.39,9900.0,31.8296,31.8296,31.7723,31.7723,9900.0
2005-08-05 10:00:00,44.37,44.37,44.24,44.27,8550.0,31.758,31.758,31.665,31.6865,8550.0
2005-08-05 10:05:00,44.28,44.28,44.19,44.21,3150.0,31.6936,31.6936,31.6292,31.6435,3150.0
2005-08-05 10:10:00,44.21,44.37,44.21,44.35,7050.0,31.6435,31.758,31.6435,31.7437,7050.0
2005-08-05 10:15:00,44.37,44.37,44.28,44.32,4350.0,31.758,31.758,31.6936,31.7222,4350.0
2005-08-05 10:20:00,44.31,44.31,44.16,44.21,25050.0,31.7151,31.7151,31.6077,31.6435,25050.0
2005-08-05 10:25:00,44.21,44.23,44.17,44.17,7500.0,31.6435,31.6578,31.6149,31.6149,7500.0
2005-08-05 10:30:00,44.17,44.21,44.17,44.21,14850.0,31.6149,31.6435,31.6149,31.6435,14850.0
2005-08-05 10:35:00,44.22,44.28,44.17,44.28,15750.0,31.6507,31.6936,31.6149,31.6936,15750.0
2005-08-05 10:40:00,44.27,44.29,44.2,44.22,10350.0,31.6865,31.7008,31.6364,31.6507,10350.0
2005-08-05 10:45:00,44.23,44.3,44.21,44.29,8100.0,31.6578,31.7079,31.6435,31.7008,8100.0
2005-08-05 10:50:00,44.29,44.31,44.28,44.28,4200.0,31.7008,31.7151,31.6936,31.6936,4200.0
2005-08-05 10:55:00,44.25,44.25,44.17,44.17,4800.0,31.6721,31.6721,31.6149,31.6149,4800.0
2005-08-05 11:00:00,44.19,44.19,44.15,44.15,3150.0,31.6292,31.6292,31.6006,31.6006,3150.0
2005-08-05 11:05:00,44.15,44.15,44.11,44.11,2850.0,31.6006,31.6006,31.5719,31.5719,2850.0
2005-08-05 11:10:00,44.11,44.13,44.08,44.09,7200.0,31.5719,31.5863,31.5505,31.5576,7200.0
2005-08-05 11:15:00,44.08,44.11,44.08,44.11,4950.0,31.5505,31.5719,31.5505,31.5719,4950.0
2005-08-05 11:20:00,44.11,44.11,44.09,44.11,5850.0,31.5719,31.5719,31.5576,31.5719,5850.0
2005-08-05 11:25:00,44.11,44.11,44.01,44.05,13950.0,31.5719,31.5719,31.5004,31.529,13950.0
2005-08-05 11:30:00,44.05,44.05,44.0,44.0,11850.0,31.529,31.529,31.4932,31.4932,11850.0
2005-08-05 11:35:00,43.99,43.99,43.94,43.94,9600.0,31.486,31.486,31.4503,31.4503,9600.0
2005-08-05 11:40:00,43.97,43.97,43.91,43.91,24600.0,31.4717,31.4717,31.4288,31.4288,24600.0
2005-08-05 11:45:00,43.91,43.96,43.9,43.95,20100.0,31.4288,31.4646,31.4216,31.4574,20100.0
2005-08-05 11:50:00,43.94,43.94,43.88,43.89,7050.0,31.4503,31.4503,31.4073,31.4145,7050.0
2005-08-05 11:55:00,43.89,43.89,43.76,43.76,19800.0,31.4145,31.4145,31.3214,31.3214,19800.0
2005-08-05 12:00:00,43.75,43.77,43.75,43.75,16350.0,31.3143,31.3286,31.3143,31.3143,16350.0
2005-08-05 12:05:00,43.75,43.77,43.75,43.77,7950.0,31.3143,31.3286,31.3143,31.3286,7950.0
2005-08-05 12:10:00,43.77,43.79,43.77,43.77,16200.0,31.3286,31.3429,31.3286,31.3286,16200.0
2005-08-05 12:15:00,43.77,43.81,43.77,43.81,3750.0,31.3286,31.3572,31.3286,31.3572,3750.0
2005-08-05 12:20:00,43.81,43.82,43.79,43.82,3900.0,31.3572,31.3644,31.3429,31.3644,3900.0
2005-08-05 12:25:00,43.81,43.89,43.81,43.89,10950.0,31.3572,31.4145,31.3572,31.4145,10950.0
2005-08-05 12:30:00,43.88,43.89,43.88,43.88,6900.0,31.4073,31.4145,31.4073,31.4073,6900.0
2005-08-05 12:35:00,43.87,43.89,43.87,43.87,6900.0,31.4002,31.4145,31.4002,31.4002,6900.0
2005-08-05 12:40:00,43.87,43.88,43.87,43.87,22800.0,31.4002,31.4073,31.4002,31.4002,22800.0
2005-08-05 12:45:00,43.87,43.87,43.84,43.87,5550.0,31.4002,31.4002,31.3787,31.4002,5550.0
2005-08-05 12:50:00,43.87,43.88,43.87,43.88,2550.0,31.4002,31.4073,31.4002,31.4073,2550.0
2005-08-05 12:55:00,43.88,43.9,43.87,43.89,11850.0,31.4073,31.4216,31.4002,31.4145,11850.0
2005-08-05 13:00:00,43.89,43.91,43.87,43.91,9900.0,31.4145,31.4288,31.4002,31.4288,9900.0
2005-08-05 13:05:00,43.9,43.91,43.89,43.9,3900.0,31.4216,31.4288,31.4145,31.4216,3900.0
2005-08-05 13:10:00,43.89,43.92,43.89,43.92,5400.0,31.4145,31.4359,31.4145,31.4359,5400.0
2005-08-05 13:15:00,43.9,43.93,43.89,43.89,6750.0,31.4216,31.4431,31.4145,31.4145,6750.0
2005-08-05 13:20:00,43.9,43.9,43.88,43.88,2400.0,31.4216,31.4216,31.4073,31.4073,2400.0
2005-08-05 13:25:00,43.89,43.9,43.89,43.9,4050.0,31.4145,31.4216,31.4145,31.4216,4050.0
2005-08-05 13:30:00,43.9,43.92,43.9,43.92,4950.0,31.4216,31.4359,31.4216,31.4359,4950.0
2005-08-05 13:35:00,43.93,43.99,43.93,43.97,20550.0,31.4431,31.486,31.4431,31.4717,20550.0
2005-08-05 13:40:00,43.97,43.98,43.96,43.97,3600.0,31.4717,31.4789,31.4646,31.4717,3600.0
2005-08-05 13:45:00,43.97,43.97,43.9,43.9,4800.0,31.4717,31.4717,31.4216,31.4216,4800.0
2005-08-05 13:50:00,43.88,43.9,43.88,43.9,4200.0,31.4073,31.4216,31.4073,31.4216,4200.0
2005-08-05 13:55:00,43.91,43.91,43.91,43.91,300.0,31.4288,31.4288,31.4288,31.4288,300.0
2005-08-05 14:00:00,43.91,43.91,43.83,43.83,4350.0,31.4288,31.4288,31.3715,31.3715,4350.0
2005-08-05 14:05:00,43.81,43.81,43.77,43.77,4200.0,31.3572,31.3572,31.3286,31.3286,4200.0
2005-08-05 14:10:00,43.76,43.77,43.73,43.73,10050.0,31.3214,31.3286,31.2999,31.2999,10050.0
2005-08-05 14:15:00,43.75,43.79,43.75,43.79,5250.0,31.3143,31.3429,31.3143,31.3429,5250.0
2005-08-05 14:20:00,43.79,43.79,43.73,43.73,7200.0,31.3429,31.3429,31.2999,31.2999,7200.0
2005-08-05 14:25:00,43.73,43.73,43.71,43.71,4950.0,31.2999,31.2999,31.2856,31.2856,4950.0
2005-08-05 14:30:00,43.71,43.78,43.71,43.78,8700.0,31.2856,31.3357,31.2856,31.3357,8700.0
2005-08-05 14:35:00,43.8,43.82,43.77,43.77,4350.0,31.3501,31.3644,31.3286,31.3286,4350.0
2005-08-05 14:40:00,43.77,43.77,43.72,43.73,5700.0,31.3286,31.3286,31.2928,31.2999,5700.0
2005-08-05 14:45:00,43.73,43.73,43.69,43.69,5250.0,31.2999,31.2999,31.2713,31.2713,5250.0
2005-08-05 14:50:00,43.69,43.69,43.67,43.69,2400.0,31.2713,31.2713,31.257,31.2713,2400.0
2005-08-05 14:55:00,43.69,43.69,43.69,43.69,4200.0,31.2713,31.2713,31.2713,31.2713,4200.0
2005-08-05 15:00:00,43.68,43.73,43.67,43.73,43950.0,31.2642,31.2999,31.257,31.2999,43950.0
2005-08-05 15:05:00,43.73,43.75,43.73,43.74,6750.0,31.2999,31.3143,31.2999,31.3071,6750.0
2005-08-05 15:10:00,43.75,43.78,43.7,43.71,10050.0,31.3143,31.3357,31.2785,31.2856,10050.0
2005-08-05 15:15:00,43.71,43.73,43.71,43.73,4050.0,31.2856,31.2999,31.2856,31.2999,4050.0
2005-08-05 15:20:00,43.71,43.73,43.71,43.73,7050.0,31.2856,31.2999,31.2856,31.2999,7050.0
2005-08-05 15:25:00,43.73,43.73,43.7,43.73,6600.0,31.2999,31.2999,31.2785,31.2999,6600.0
2005-08-05 15:30:00,43.76,43.81,43.75,43.76,11850.0,31.3214,31.3572,31.3143,31.3214,11850.0
2005-08-05 15:35:00,43.76,43.81,43.76,43.8,6000.0,31.3214,31.3572,31.3214,31.3501,6000.0
2005-08-05 15:40:00,43.79,43.79,43.75,43.75,8550.0,31.3429,31.3429,31.3143,31.3143,8550.0
2005-08-05 15:45:00,43.76,43.76,43.73,43.75,17850.0,31.3214,31.3214,31.2999,31.3143,17850.0
2005-08-05 15:50:00,43.75,43.77,43.75,43.77,22800.0,31.3143,31.3286,31.3143,31.3286,22800.0
2005-08-05 15:55:00,43.78,43.79,43.77,43.77,36300.0,31.3357,31.3429,31.3286,31.3286,36300.0
2005-08-08 09:35:00,43.9,44.05,43.9,44.0,16200.0,31.4216,31.529,31.4216,31.4932,16200.0
2005-08-08 09:40:00,43.99,43.99,43.95,43.95,4350.0,31.486,31.486,31.4574,31.4574,4350.0
2005-08-08 09:45:00,43.95,44.06,43.92,44.04,8850.0,31.4574,31.5361,31.4359,31.5218,8850.0
2005-08-08 09:50:00,44.05,44.12,44.04,44.11,10200.0,31.529,31.5791,31.5218,31.5719,10200.0
2005-08-08 09:55:00,44.11,44.17,44.09,44.11,8250.0,31.5719,31.6149,31.5576,31.5719,8250.0
2005-08-08 10:00:00,44.1,44.2,44.09,44.2,11850.0,31.5648,31.6364,31.5576,31.6364,11850.0
2005-08-08 10:05:00,44.16,44.18,44.13,44.13,9900.0,31.6077,31.622,31.5863,31.5863,9900.0
2005-08-08 10:10:00,44.11,44.11,44.0,44.03,7050.0,31.5719,31.5719,31.4932,31.5147,7050.0
2005-08-08 10:15:00,44.03,44.04,43.97,44.03,8400.0,31.5147,31.5218,31.4717,31.5147,8400.0
2005-08-08 10:20:00,44.03,44.07,44.01,44.02,7650.0,31.5147,31.5433,31.5004,31.5075,7650.0
2005-08-08 10:25:00,44.02,44.02,44.0,44.0,3150.0,31.5075,31.5075,31.4932,31.4932,3150.0
2005-08-08 10:30:00,44.0,44.0,43.91,43.93,5700.0,31.4932,31.4932,31.4288,31.4431,5700.0
2005-08-08 10:35:00,43.93,43.94,43.85,43.85,4950.0,31.4431,31.4503,31.3858,31.3858,4950.0
2005-08-08 10:40:00,43.85,43.86,43.81,43.81,5250.0,31.3858,31.393,31.3572,31.3572,5250.0
2005-08-08 10:45:00,43.81,43.81,43.74,43.74,8250.0,31.3572,31.3572,31.3071,31.3071,8250.0
2005-08-08 10:50:00,43.74,43.75,43.67,43.69,6150.0,31.3071,31.3143,31.257,31.2713,6150.0
2005-08-08 10:55:00,43.71,43.73,43.67,43.7,82500.0,31.2856,31.2999,31.257,31.2785,82500.0
2005-08-08 11:00:00,43.65,43.67,43.61,43.63,7950.0,31.2427,31.257,31.2141,31.2284,7950.0
2005-08-08 11:05:00,43.63,43.63,43.6,43.61,26850.0,31.2284,31.2284,31.2069,31.2141,26850.0
2005-08-08 11:10:00,43.59,43.61,43.59,43.6,4200.0,31.1997,31.2141,31.1997,31.2069,4200.0
2005-08-08 11:15:00,43.6,43.65,43.6,43.65,5550.0,31.2069,31.2427,31.2069,31.2427,5550.0
2005-08-08 11:20:00,43.66,43.67,43.61,43.62,19200.0,31.2498,31.257,31.2141,31.2212,19200.0
2005-08-08 11:25:00,43.63,43.63,43.61,43.63,5100.0,31.2284,31.2284,31.2141,31.2284,5100.0
2005-08-08 11:30:00,43.63,43.65,43.62,43.62,14100.0,31.2284,31.2427,31.2212,31.2212,14100.0
2005-08-08 11:35:00,43.62,43.64,43.62,43.63,4200.0,31.2212,31.2355,31.2212,31.2284,4200.0
2005-08-08 11:40:00,43.63,43.63,43.59,43.59,6150.0,31.2284,31.2284,31.1997,31.1997,6150.0
2005-08-08 11:45:00,43.6,43.61,43.57,43.61,2700.0,31.2069,31.2141,31.1854,31.2141,2700.0
2005-08-08 11:50:00,43.61,43.63,43.6,43.6,2400.0,31.2141,31.2284,31.2069,31.2069,2400.0
2005-08-08 11:55:00,43.61,43.63,43.59,43.6,8400.0,31.2141,31.2284,31.1997,31.2069,8400.0
2005-08-08 12:00:00,43.6,43.6,43.6,43.6,1650.0,31.2069,31.2069,31.2069,31.2069,1650.0
2005-08-08 12:05:00,43.61,43.63,43.59,43.63,8400.0,31.2141,31.2284,31.1997,31.2284,8400.0
2005-08-08 12:10:00,43.61,43.63,43.6,43.61,9750.0,31.2141,31.2284,31.2069,31.2141,9750.0
2005-08-08 12:15:00,43.6,43.63,43.59,43.63,4350.0,31.2069,31.2284,31.1997,31.2284,4350.0
2005-08-08 12:20:00,43.63,43.63,43.59,43.61,10500.0,31.2284,31.2284,31.1997,31.2141,10500.0
2005-08-08 12:25:00,43.61,43.61,43.59,43.59,11700.0,31.2141,31.2141,31.1997,31.1997,11700.0
2005-08-08 12:30:00,43.59,43.59,43.55,43.55,4050.0,31.1997,31.1997,31.1711,31.1711,4050.0
2005-08-08 12:35:00,43.58,43.59,43.58,43.59,6000.0,31.1926,31.1997,31.1926,31.1997,6000.0
2005-08-08 12:40:00,43.58,43.58,43.55,43.57,3600.0,31.1926,31.1926,31.1711,31.1854,3600.0
2005-08-08 12:45:00,43.59,43.59,43.58,43.58,1350.0,31.1997,31.1997,31.1926,31.1926,1350.0
2005-08-08 12:50:00,43.58,43.6,43.58,43.6,8550.0,31.1926,31.2069,31.1926,31.2069,8550.0
2005-08-08 12:55:00,43.6,43.63,43.6,43.61,1950.0,31.2069,31.2284,31.2069,31.2141,1950.0
2005-08-08 13:00:00,43.59,43.59,43.56,43.56,450.0,31.1997,31.1997,31.1783,31.1783,450.0
2005-08-08 13:05:00,43.57,43.58,43.54,43.54,5250.0,31.1854,31.1926,31.164,31.164,5250.0
2005-08-08 13:10:00,43.52,43.52,43.5,43.5,3000.0,31.1496,31.1496,31.1353,31.1353,3000.0
2005-08-08 13:15:00,43.49,43.52,43.48,43.51,3450.0,31.1282,31.1496,31.121,31.1425,3450.0
2005-08-08 13:20:00,43.53,43.55,43.52,43.55,5700.0,31.1568,31.1711,31.1496,31.1711,5700.0
2005-08-08 13:25:00,43.54,43.56,43.53,43.54,2550.0,31.164,31.1783,31.1568,31.164,2550.0
2005-08-08 13:30:00,43.53,43.54,43.47,43.47,4050.0,31.1568,31.164,31.1139,31.1139,4050.0
2005-08-08 13:35:00,43.47,43.49,43.46,43.47,5250.0,31.1139,31.1282,31.1067,31.1139,5250.0
2005-08-08 13:40:00,43.47,43.53,43.47,43.53,1950.0,31.1139,31.1568,31.1139,31.1568,1950.0
2005-08-08 13:45:00,43.53,43.54,43.49,43.54,4200.0,31.1568,31.164,31.1282,31.164,4200.0
2005-08-08 13:50:00,43.54,43.54,43.44,43.44,3150.0,31.164,31.164,31.0924,31.0924,3150.0
2005-08-08 13:55:00,43.47,43.53,43.44,43.51,6300.0,31.1139,31.1568,31.0924,31.1425,6300.0
2005-08-08 14:00:00,43.53,43.53,43.49,43.49,4500.0,31.1568,31.1568,31.1282,31.1282,4500.0
2005-08-08 14:05:00,43.5,43.5,43.45,43.45,6000.0,31.1353,31.1353,31.0995,31.0995,6000.0
2005-08-08 14:10:00,43.47,43.48,43.45,43.46,6900.0,31.1139,31.121,31.0995,31.1067,6900.0
2005-08-08 14:15:00,43.45,43.5,43.42,43.49,8850.0,31.0995,31.1353,31.0781,31.1282,8850.0
2005-08-08 14:20:00,43.49,43.52,43.47,43.47,6450.0,31.1282,31.1496,31.1139,31.1139,6450.0
2005-08-08 14:25:00,43.47,43.48,43.43,43.46,3150.0,31.1139,31.121,31.0852,31.1067,3150.0
2005-08-08 14:30:00,43.46,43.5,43.45,43.48,7200.0,31.1067,31.1353,31.0995,31.121,7200.0
2005-08-08 14:35:00,43.48,43.51,43.47,43.51,5550.0,31.121,31.1425,31.1139,31.1425,5550.0
2005-08-08 14:40:00,43.51,43.53,43.48,43.51,8700.0,31.1425,31.1568,31.121,31.1425,8700.0
2005-08-08 14:45:00,43.5,43.51,43.48,43.49,5700.0,31.1353,31.1425,31.121,31.1282,5700.0
2005-08-08 14:50:00,43.5,43.57,43.48,43.53,13200.0,31.1353,31.1854,31.121,31.1568,13200.0
2005-08-08 14:55:00,43.51,43.55,43.5,43.55,8400.0,31.1425,31.1711,31.1353,31.1711,8400.0
2005-08-08 15:00:00,43.53,43.53,43.49,43.49,5250.0,31.1568,31.1568,31.1282,31.1282,5250.0
2005-08-08 15:05:00,43.49,43.51,43.49,43.49,10350.0,31.1282,31.1425,31.1282,31.1282,10350.0
2005-08-08 15:10:00,43.49,43.53,43.47,43.47,12600.0,31.1282,31.1568,31.1139,31.1139,12600.0
2005-08-08 15:15:00,43.49,43.55,43.49,43.54,8250.0,31.1282,31.1711,31.1282,31.164,8250.0
2005-08-08 15:20:00,43.55,43.57,43.55,43.55,24600.0,31.1711,31.1854,31.1711,31.1711,24600.0
2005-08-08 15:25:00,43.54,43.55,43.49,43.5,8700.0,31.164,31.1711,31.1282,31.1353,8700.0
2005-08-08 15:30:00,43.5,43.51,43.48,43.49,15900.0,31.1353,31.1425,31.121,31.1282,15900.0
2005-08-08 15:35:00,43.49,43.51,43.47,43.47,17400.0,31.1282,31.1425,31.1139,31.1139,17400.0
2005-08-08 15:40:00,43.47,43.48,43.41,43.42,18450.0,31.1139,31.121,31.0709,31.0781,18450.0
2005-08-08 15:45:00,43.43,43.43,43.38,43.39,22500.0,31.0852,31.0852,31.0494,31.0566,22500.0
2005-08-08 15:50:00,43.39,43.39,43.33,43.39,84450.0,31.0566,31.0566,31.0136,31.0566,84450.0
2005-08-08 15:55:00,43.39,43.41,43.35,43.35,34050.0,31.0566,31.0709,31.028,31.028,34050.0
2005-08-09 09:30:00,43.5,43.54,43.5,43.54,12900.0,31.1353,31.164,31.1353,31.164,12900.0
2005-08-09 09:35:00,43.56,43.65,43.53,43.65,10500.0,31.1783,31.2427,31.1568,31.2427,10500.0
2005-08-09 09:40:00,43.66,43.7,43.61,43.61,12900.0,31.2498,31.2785,31.2141,31.2141,12900.0
2005-08-09 09:45:00,43.63,43.72,43.57,43.71,11550.0,31.2284,31.2928,31.1854,31.2856,11550.0
2005-08-09 09:50:00,43.71,43.71,43.67,43.67,4500.0,31.2856,31.2856,31.257,31.257,4500.0
2005-08-09 09:55:00,43.67,43.7,43.67,43.69,5100.0,31.257,31.2785,31.257,31.2713,5100.0
2005-08-09 10:00:00,43.68,43.72,43.66,43.71,30000.0,31.2642,31.2928,31.2498,31.2856,30000.0
2005-08-09 10:05:00,43.69,43.69,43.59,43.6,21450.0,31.2713,31.2713,31.1997,31.2069,21450.0
2005-08-09 10:10:00,43.63,43.65,43.61,43.65,4800.0,31.2284,31.2427,31.2141,31.2427,4800.0
2005-08-09 10:15:00,43.65,43.66,43.65,43.66,4800.0,31.2427,31.2498,31.2427,31.2498,4800.0
2005-08-09 10:20:00,43.66,43.67,43.63,43.67,7050.0,31.2498,31.257,31.2284,31.257,7050.0
2005-08-09 10:25:00,43.66,43.67,43.63,43.65,5850.0,31.2498,31.257,31.2284,31.2427,5850.0
2005-08-09 10:30:00,43.67,43.67,43.66,43.66,9000.0,31.257,31.257,31.2498,31.2498,9000.0
2005-08-09 10:35:00,43.67,43.67,43.64,43.65,5250.0,31.257,31.257,31.2355,31.2427,5250.0
2005-08-09 10:40:00,43.66,43.66,43.65,43.65,4650.0,31.2498,31.2498,31.2427,31.2427,4650.0
2005-08-09 10:45:00,43.63,43.67,43.63,43.65,15300.0,31.2284,31.257,31.2284,31.2427,15300.0
2005-08-09 10:50:00,43.65,43.67,43.65,43.67,11700.0,31.2427,31.257,31.2427,31.257,11700.0
2005-08-09 10:55:00,43.67,43.71,43.67,43.71,6600.0,31.257,31.2856,31.257,31.2856,6600.0
2005-08-09 11:00:00,43.71,43.73,43.7,43.71,7500.0,31.2856,31.2999,31.2785,31.2856,7500.0
2005-08-09 11:05:00,43.71,43.71,43.7,43.71,3000.0,31.2856,31.2856,31.2785,31.2856,3000.0
2005-08-09 11:10:00,43.71,43.71,43.69,43.71,6150.0,31.2856,31.2856,31.2713,31.2856,6150.0
2005-08-09 11:15:00,43.71,43.71,43.66,43.69,3900.0,31.2856,31.2856,31.2498,31.2713,3900.0
2005-08-09 11:20:00,43.69,43.69,43.67,43.67,6600.0,31.2713,31.2713,31.257,31.257,6600.0
2005-08-09 11:25:00,43.67,43.71,43.67,43.71,4050.0,31.257,31.2856,31.257,31.2856,4050.0
2005-08-09 11:30:00,43.71,43.71,43.69,43.69,4050.0,31.2856,31.2856,31.2713,31.2713,4050.0
2005-08-09 11:35:00,43.69,43.69,43.68,43.68,2400.0,31.2713,31.2713,31.2642,31.2642,2400.0
2005-08-09 11:40:00,43.68,43.68,43.65,43.68,1500.0,31.2642,31.2642,31.2427,31.2642,1500.0
2005-08-09 11:45:00,43.67,43.68,43.66,43.68,5550.0,31.257,31.2642,31.2498,31.2642,5550.0
2005-08-09 11:50:00,43.67,43.69,43.67,43.68,750.0,31.257,31.2713,31.257,31.2642,750.0
2005-08-09 11:55:00,43.67,43.68,43.67,43.68,2400.0,31.257,31.2642,31.257,31.2642,2400.0
2005-08-09 12:00:00,43.68,43.71,43.67,43.71,2250.0,31.2642,31.2856,31.257,31.2856,2250.0
2005-08-09 12:05:00,43.71,43.71,43.69,43.7,17400.0,31.2856,31.2856,31.2713,31.2785,17400.0
2005-08-09 12:10:00,43.7,43.7,43.69,43.7,8700.0,31.2785,31.2785,31.2713,31.2785,8700.0
2005-08-09 12:15:00,43.7,43.73,43.7,43.73,5550.0,31.2785,31.2999,31.2785,31.2999,5550.0
2005-08-09 12:20:00,43.73,43.77,43.73,43.74,15600.0,31.2999,31.3286,31.2999,31.3071,15600.0
2005-08-09 12:25:00,43.74,43.75,43.74,43.75,5550.0,31.3071,31.3143,31.3071,31.3143,5550.0
2005-08-09 12:30:00,43.75,43.78,43.75,43.77,8700.0,31.3143,31.3357,31.3143,31.3286,8700.0
2005-08-09 12:35:00,43.77,43.79,43.77,43.79,3750.0,31.3286,31.3429,31.3286,31.3429,3750.0
2005-08-09 12:40:00,43.79,43.81,43.78,43.81,12150.0,31.3429,31.3572,31.3357,31.3572,12150.0
2005-08-09 12:45:00,43.8,43.81,43.79,43.8,6450.0,31.3501,31.3572,31.3429,31.3501,6450.0
2005-08-09 12:50:00,43.8,43.81,43.79,43.79,13650.0,31.3501,31.3572,31.3429,31.3429,13650.0
2005-08-09 12:55:00,43.79,43.79,43.74,43.74,4650.0,31.3429,31.3429,31.3071,31.3071,4650.0
2005-08-09 13:00:00,43.75,43.76,43.75,43.76,4200.0,31.3143,31.3214,31.3143,31.3214,4200.0
2005-08-09 13:05:00,43.76,43.77,43.75,43.76,3450.0,31.3214,31.3286,31.3143,31.3214,3450.0
2005-08-09 13:10:00,43.77,43.77,43.72,43.72,12000.0,31.3286,31.3286,31.2928,31.2928,12000.0
2005-08-09 13:15:00,43.74,43.74,43.73,43.73,6600.0,31.3071,31.3071,31.2999,31.2999,6600.0
2005-08-09 13:20:00,43.73,43.74,43.73,43.73,900.0,31.2999,31.3071,31.2999,31.2999,900.0
2005-08-09 13:25:00,43.73,43.75,43.73,43.75,7500.0,31.2999,31.3143,31.2999,31.3143,7500.0
2005-08-09 13:30:00,43.76,43.77,43.73,43.73,15450.0,31.3214,31.3286,31.2999,31.2999,15450.0
2005-08-09 13:35:00,43.73,43.75,43.73,43.75,1350.0,31.2999,31.3143,31.2999,31.3143,1350.0
2005-08-09 13:40:00,43.76,43.76,43.75,43.76,4950.0,31.3214,31.3214,31.3143,31.3214,4950.0
2005-08-09 13:45:00,43.75,43.78,43.75,43.75,11700.0,31.3143,31.3357,31.3143,31.3143,11700.0
2005-08-09 13:50:00,43.75,43.77,43.75,43.77,4800.0,31.3143,31.3286,31.3143,31.3286,4800.0
2005-08-09 13:55:00,43.77,43.77,43.75,43.75,7050.0,31.3286,31.3286,31.3143,31.3143,7050.0
2005-08-09 14:00:00,43.74,43.74,43.73,43.73,7800.0,31.3071,31.3071,31.2999,31.2999,7800.0
2005-08-09 14:05:00,43.72,43.72,43.7,43.7,1800.0,31.2928,31.2928,31.2785,31.2785,1800.0
2005-08-09 14:10:00,43.71,43.72,43.71,43.72,3300.0,31.2856,31.2928,31.2856,31.2928,3300.0
2005-08-09 14:15:00,43.71,43.74,43.7,43.74,15150.0,31.2856,31.3071,31.2785,31.3071,15150.0
2005-08-09 14:20:00,43.76,43.77,43.73,43.74,9900.0,31.3214,31.3286,31.2999,31.3071,9900.0
2005-08-09 14:25:00,43.75,43.79,43.72,43.77,12000.0,31.3143,31.3429,31.2928,31.3286,12000.0
2005-08-09 14:30:00,43.77,43.83,43.77,43.77,10200.0,31.3286,31.3715,31.3286,31.3286,10200.0
2005-08-09 14:35:00,43.78,43.81,43.77,43.77,5700.0,31.3357,31.3572,31.3286,31.3286,5700.0
2005-08-09 14:40:00,43.77,43.8,43.72,43.74,7500.0,31.3286,31.3501,31.2928,31.3071,7500.0
2005-08-09 14:45:00,43.74,43.79,43.74,43.75,7050.0,31.3071,31.3429,31.3071,31.3143,7050.0
2005-08-09 14:50:00,43.75,43.76,43.7,43.73,4500.0,31.3143,31.3214,31.2785,31.2999,4500.0
2005-08-09 14:55:00,43.73,43.75,43.72,43.75,4800.0,31.2999,31.3143,31.2928,31.3143,4800.0
2005-08-09 15:00:00,43.73,43.73,43.67,43.67,8250.0,31.2999,31.2999,31.257,31.257,8250.0
2005-08-09 15:05:00,43.67,43.72,43.66,43.66,10350.0,31.257,31.2928,31.2498,31.2498,10350.0
2005-08-09 15:10:00,43.65,43.67,43.64,43.65,10050.0,31.2427,31.257,31.2355,31.2427,10050.0
2005-08-09 15:15:00,43.63,43.71,43.58,43.62,16050.0,31.2284,31.2856,31.1926,31.2212,16050.0
2005-08-09 15:20:00,43.62,43.68,43.62,43.63,9450.0,31.2212,31.2642,31.2212,31.2284,9450.0
2005-08-09 15:25:00,43.62,43.67,43.6,43.65,9300.0,31.2212,31.257,31.2069,31.2427,9300.0
2005-08-09 15:30:00,43.66,43.66,43.57,43.65,15300.0,31.2498,31.2498,31.1854,31.2427,15300.0
2005-08-09 15:35:00,43.65,43.69,43.65,43.69,8400.0,31.2427,31.2713,31.2427,31.2713,8400.0
2005-08-09 15:40:00,43.68,43.71,43.66,43.71,9300.0,31.2642,31.2856,31.2498,31.2856,9300.0
2005-08-09 15:45:00,43.72,43.72,43.65,43.69,21600.0,31.2928,31.2928,31.2427,31.2713,21600.0
2005-08-09 15:50:00,43.69,43.73,43.66,43.67,12900.0,31.2713,31.2999,31.2498,31.257,12900.0
2005-08-09 15:55:00,43.67,43.73,43.67,43.73,18750.0,31.257,31.2999,31.257,31.2999,18750.0
2005-08-10 09:35:00,44.19,44.23,44.19,44.21,21450.0,31.6292,31.6578,31.6292,31.6435,21450.0
2005-08-10 09:40:00,44.23,44.33,44.15,44.3,23250.0,31.6578,31.7294,31.6006,31.7079,23250.0
2005-08-10 09:45:00,44.3,44.67,44.27,44.57,27450.0,31.7079,31.9728,31.6865,31.9012,27450.0
2005-08-10 09:50:00,44.58,44.58,44.47,44.55,20100.0,31.9083,31.9083,31.8296,31.8869,20100.0
2005-08-10 09:55:00,44.53,44.59,44.49,44.58,9000.0,31.8726,31.9155,31.8439,31.9083,9000.0
2005-08-10 10:00:00,44.56,44.67,44.56,44.61,8700.0,31.894,31.9728,31.894,31.9298,8700.0
2005-08-10 10:05:00,44.6,44.6,44.53,44.57,6900.0,31.9227,31.9227,31.8726,31.9012,6900.0
2005-08-10 10:10:00,44.57,44.67,44.57,44.67,9750.0,31.9012,31.9728,31.9012,31.9728,9750.0
2005-08-10 10:15:00,44.67,44.77,44.62,44.65,14700.0,31.9728,32.0443,31.937,31.9584,14700.0
2005-08-10 10:20:00,44.65,44.71,44.55,44.65,32850.0,31.9584,32.0014,31.8869,31.9584,32850.0
2005-08-10 10:25:00,44.69,44.71,44.6,44.63,10200.0,31.9871,32.0014,31.9227,31.9441,10200.0
2005-08-10 10:30:00,44.63,44.83,44.63,44.77,39150.0,31.9441,32.0873,31.9441,32.0443,39150.0
2005-08-10 10:35:00,44.77,44.77,44.69,44.7,16950.0,32.0443,32.0443,31.9871,31.9942,16950.0
2005-08-10 10:40:00,44.7,44.74,44.69,44.69,8550.0,31.9942,32.0229,31.9871,31.9871,8550.0
2005-08-10 10:45:00,44.7,44.79,44.67,44.79,10650.0,31.9942,32.0586,31.9728,32.0586,10650.0
2005-08-10 10:50:00,44.79,44.81,44.75,44.75,8400.0,32.0586,32.073,32.03,32.03,8400.0
2005-08-10 10:55:00,44.74,44.77,44.74,44.75,10350.0,32.0229,32.0443,32.0229,32.03,10350.0
2005-08-10 11:00:00,44.76,44.76,44.71,44.73,12450.0,32.0372,32.0372,32.0014,32.0157,12450.0
2005-08-10 11:05:00,44.72,44.76,44.71,44.75,17400.0,32.0085,32.0372,32.0014,32.03,17400.0
2005-08-10 11:10:00,44.75,44.83,44.73,44.79,10050.0,32.03,32.0873,32.0157,32.0586,10050.0
2005-08-10 11:15:00,44.79,44.79,44.75,44.75,5250.0,32.0586,32.0586,32.03,32.03,5250.0
2005-08-10 11:20:00,44.76,44.77,44.7,44.74,19200.0,32.0372,32.0443,31.9942,32.0229,19200.0
2005-08-10 11:25:00,44.73,44.74,44.72,44.74,11700.0,32.0157,32.0229,32.0085,32.0229,11700.0
2005-08-10 11:30:00,44.74,44.78,44.74,44.77,6900.0,32.0229,32.0515,32.0229,32.0443,6900.0
2005-08-10 11:35:00,44.77,44.77,44.71,44.71,9000.0,32.0443,32.0443,32.0014,32.0014,9000.0
2005-08-10 11:40:00,44.68,44.71,44.6,44.61,20100.0,31.9799,32.0014,31.9227,31.9298,20100.0
2005-08-10 11:45:00,44.61,44.63,44.58,44.59,10800.0,31.9298,31.9441,31.9083,31.9155,10800.0
2005-08-10 11:50:00,44.58,44.61,44.56,44.58,12150.0,31.9083,31.9298,31.894,31.9083,12150.0
2005-08-10 11:55:00,44.57,44.58,44.55,44.58,5550.0,31.9012,31.9083,31.8869,31.9083,5550.0
2005-08-10 12:00:00,44.58,44.67,44.58,44.65,5400.0,31.9083,31.9728,31.9083,31.9584,5400.0
2005-08-10 12:05:00,44.65,44.67,44.64,44.65,4650.0,31.9584,31.9728,31.9513,31.9584,4650.0
2005-08-10 12:10:00,44.65,44.65,44.63,44.65,6000.0,31.9584,31.9584,31.9441,31.9584,6000.0
2005-08-10 12:15:00,44.62,44.63,44.58,44.59,10500.0,31.937,31.9441,31.9083,31.9155,10500.0
2005-08-10 12:20:00,44.59,44.59,44.55,44.55,246600.0,31.9155,31.9155,31.8869,31.8869,246600.0
2005-08-10 12:25:00,44.56,44.57,44.53,44.53,49350.0,31.894,31.9012,31.8726,31.8726,49350.0
2005-08-10 12:30:00,44.51,44.52,44.45,44.47,10950.0,31.8582,31.8654,31.8153,31.8296,10950.0
2005-08-10 12:35:00,44.47,44.47,44.37,44.44,24150.0,31.8296,31.8296,31.758,31.8081,24150.0
2005-08-10 12:40:00,44.41,44.42,44.39,44.39,16200.0,31.7867,31.7938,31.7723,31.7723,16200.0
2005-08-10 12:45:00,44.37,44.44,44.33,44.44,6150.0,31.758,31.8081,31.7294,31.8081,6150.0
2005-08-10 12:50:00,44.45,44.47,44.44,44.46,5400.0,31.8153,31.8296,31.8081,31.8225,5400.0
2005-08-10 12:55:00,44.47,44.47,44.37,44.38,5100.0,31.8296,31.8296,31.758,31.7652,5100.0
2005-08-10 13:00:00,44.4,44.41,44.37,44.41,3750.0,31.7795,31.7867,31.758,31.7867,3750.0
2005-08-10 13:05:00,44.43,44.45,44.42,44.42,2700.0,31.801,31.8153,31.7938,31.7938,2700.0
2005-08-10 13:10:00,44.42,44.42,44.32,44.36,9450.0,31.7938,31.7938,31.7222,31.7509,9450.0
2005-08-10 13:15:00,44.36,44.41,44.35,44.41,3900.0,31.7509,31.7867,31.7437,31.7867,3900.0
2005-08-10 13:20:00,44.41,44.41,44.34,44.36,6750.0,31.7867,31.7867,31.7366,31.7509,6750.0
2005-08-10 13:25:00,44.36,44.41,44.36,44.41,9600.0,31.7509,31.7867,31.7509,31.7867,9600.0
2005-08-10 13:30:00,44.41,44.45,44.41,44.45,10650.0,31.7867,31.8153,31.7867,31.8153,10650.0
2005-08-10 13:35:00,44.45,44.49,44.43,44.43,13800.0,31.8153,31.8439,31.801,31.801,13800.0
2005-08-10 13:40:00,44.43,44.43,44.31,44.32,4350.0,31.801,31.801,31.7151,31.7222,4350.0
2005-08-10 13:45:00,44.32,44.32,44.25,44.28,11100.0,31.7222,31.7222,31.6721,31.6936,11100.0
2005-08-10 13:50:00,44.27,44.27,44.23,44.24,3900.0,31.6865,31.6865,31.6578,31.665,3900.0
2005-08-10 13:55:00,44.23,44.24,44.16,44.18,8550.0,31.6578,31.665,31.6077,31.622,8550.0
2005-08-10 14:00:00,44.17,44.17,44.11,44.11,9000.0,31.6149,31.6149,31.5719,31.5719,9000.0
2005-08-10 14:05:00,44.11,44.13,44.06,44.07,13350.0,31.5719,31.5863,31.5361,31.5433,13350.0
2005-08-10 14:10:00,44.07,44.1,44.06,44.09,8700.0,31.5433,31.5648,31.5361,31.5576,8700.0
2005-08-10 14:15:00,44.07,44.07,44.05,44.07,4800.0,31.5433,31.5433,31.529,31.5433,4800.0
2005-08-10 14:20:00,44.07,44.07,44.02,44.02,4500.0,31.5433,31.5433,31.5075,31.5075,4500.0
2005-08-10 14:25:00,44.01,44.03,43.94,43.97,13650.0,31.5004,31.5147,31.4503,31.4717,13650.0
2005-08-10 14:30:00,43.97,43.98,43.93,43.96,10200.0,31.4717,31.4789,31.4431,31.4646,10200.0
2005-08-10 14:35:00,43.96,43.97,43.95,43.97,9150.0,31.4646,31.4717,31.4574,31.4717,9150.0
2005-08-10 14:40:00,43.97,44.05,43.95,44.05,6450.0,31.4717,31.529,31.4574,31.529,6450.0
2005-08-10 14:45:00,44.05,44.05,44.03,44.03,3900.0,31.529,31.529,31.5147,31.5147,3900.0
2005-08-10 14:50:00,43.99,44.01,43.97,44.01,7350.0,31.486,31.5004,31.4717,31.5004,7350.0
2005-08-10 14:55:00,44.01,44.01,43.97,44.0,7200.0,31.5004,31.5004,31.4717,31.4932,7200.0
2005-08-10 15:00:00,44.0,44.0,43.92,43.92,12300.0,31.4932,31.4932,31.4359,31.4359,12300.0
2005-08-10 15:05:00,43.92,43.92,43.89,43.89,6300.0,31.4359,31.4359,31.4145,31.4145,6300.0
2005-08-10 15:10:00,43.89,43.89,43.82,43.82,16500.0,31.4145,31.4145,31.3644,31.3644,16500.0
2005-08-10 15:15:00,43.82,43.83,43.8,43.82,22950.0,31.3644,31.3715,31.3501,31.3644,22950.0
2005-08-10 15:20:00,43.82,43.83,43.81,43.81,5100.0,31.3644,31.3715,31.3572,31.3572,5100.0
2005-08-10 15:25:00,43.82,43.83,43.78,43.81,14850.0,31.3644,31.3715,31.3357,31.3572,14850.0
2005-08-10 15:30:00,43.83,43.83,43.8,43.82,27150.0,31.3715,31.3715,31.3501,31.3644,27150.0
2005-08-10 15:35:00,43.82,43.85,43.8,43.8,28950.0,31.3644,31.3858,31.3501,31.3501,28950.0
2005-08-10 15:40:00,43.81,43.85,43.79,43.81,13500.0,31.3572,31.3858,31.3429,31.3572,13500.0
2005-08-10 15:45:00,43.82,43.83,43.79,43.81,19800.0,31.3644,31.3715,31.3429,31.3572,19800.0
2005-08-10 15:50:00,43.81,43.82,43.81,43.82,19200.0,31.3572,31.3644,31.3572,31.3644,19200.0
2005-08-10 15:55:00,43.82,43.82,43.79,43.79,76950.0,31.3644,31.3644,31.3429,31.3429,76950.0
2005-08-11 09:30:00,43.93,43.97,43.89,43.95,9900.0,31.4431,31.4717,31.4145,31.4574,9900.0
2005-08-11 09:35:00,43.95,44.03,43.93,44.03,5400.0,31.4574,31.5147,31.4431,31.5147,5400.0
2005-08-11 09:40:00,44.03,44.05,44.0,44.03,4350.0,31.5147,31.529,31.4932,31.5147,4350.0
2005-08-11 09:45:00,44.01,44.01,43.75,43.93,28200.0,31.5004,31.5004,31.3143,31.4431,28200.0
2005-08-11 09:50:00,43.92,44.03,43.91,44.03,7200.0,31.4359,31.5147,31.4288,31.5147,7200.0
2005-08-11 09:55:00,44.01,44.03,43.99,44.03,3300.0,31.5004,31.5147,31.486,31.5147,3300.0
2005-08-11 10:00:00,44.03,44.14,44.03,44.13,9000.0,31.5147,31.5934,31.5147,31.5863,9000.0
2005-08-11 10:05:00,44.13,44.22,44.13,44.2,13350.0,31.5863,31.6507,31.5863,31.6364,13350.0
2005-08-11 10:10:00,44.22,44.27,44.19,44.23,11250.0,31.6507,31.6865,31.6292,31.6578,11250.0
2005-08-11 10:15:00,44.23,44.23,44.19,44.23,7350.0,31.6578,31.6578,31.6292,31.6578,7350.0
2005-08-11 10:20:00,44.21,44.23,44.2,44.23,20700.0,31.6435,31.6578,31.6364,31.6578,20700.0
2005-08-11 10:25:00,44.23,44.26,44.23,44.25,10200.0,31.6578,31.6793,31.6578,31.6721,10200.0
2005-08-11 10:30:00,44.26,44.26,44.15,44.18,16650.0,31.6793,31.6793,31.6006,31.622,16650.0
2005-08-11 10:35:00,44.18,44.2,44.17,44.18,6750.0,31.622,31.6364,31.6149,31.622,6750.0
2005-08-11 10:40:00,44.17,44.17,44.08,44.08,7350.0,31.6149,31.6149,31.5505,31.5505,7350.0
2005-08-11 10:45:00,44.07,44.08,44.05,44.08,5250.0,31.5433,31.5505,31.529,31.5505,5250.0
2005-08-11 10:50:00,44.08,44.08,44.03,44.03,3000.0,31.5505,31.5505,31.5147,31.5147,3000.0
2005-08-11 10:55:00,44.03,44.03,43.99,44.01,11550.0,31.5147,31.5147,31.486,31.5004,11550.0
2005-08-11 11:00:00,44.01,44.05,44.01,44.03,26700.0,31.5004,31.529,31.5004,31.5147,26700.0
2005-08-11 11:05:00,44.03,44.03,43.99,44.0,10800.0,31.5147,31.5147,31.486,31.4932,10800.0
2005-08-11 11:10:00,43.99,43.99,43.89,43.95,4800.0,31.486,31.486,31.4145,31.4574,4800.0
2005-08-11 11:15:00,43.95,43.96,43.92,43.94,10350.0,31.4574,31.4646,31.4359,31.4503,10350.0
2005-08-11 11:20:00,43.95,43.99,43.95,43.97,5850.0,31.4574,31.486,31.4574,31.4717,5850.0
2005-08-11 11:25:00,43.92,43.97,43.92,43.95,4050.0,31.4359,31.4717,31.4359,31.4574,4050.0
2005-08-11 11:30:00,43.95,43.95,43.91,43.91,4800.0,31.4574,31.4574,31.4288,31.4288,4800.0
2005-08-11 11:35:00,43.89,43.89,43.83,43.85,8850.0,31.4145,31.4145,31.3715,31.3858,8850.0
2005-08-11 11:40:00,43.85,43.87,43.85,43.87,17700.0,31.3858,31.4002,31.3858,31.4002,17700.0
2005-08-11 11:45:00,43.87,43.88,43.85,43.88,32550.0,31.4002,31.4073,31.3858,31.4073,32550.0
2005-08-11 11:50:00,43.88,43.91,43.88,43.91,1650.0,31.4073,31.4288,31.4073,31.4288,1650.0
2005-08-11 11:55:00,43.92,43.93,43.87,43.87,5100.0,31.4359,31.4431,31.4002,31.4002,5100.0
2005-08-11 12:00:00,43.85,43.87,43.83,43.87,11400.0,31.3858,31.4002,31.3715,31.4002,11400.0
2005-08-11 12:05:00,43.85,43.85,43.84,43.84,600.0,31.3858,31.3858,31.3787,31.3787,600.0
2005-08-11 12:10:00,43.81,43.81,43.79,43.79,8100.0,31.3572,31.3572,31.3429,31.3429,8100.0
2005-08-11 12:15:00,43.79,43.79,43.63,43.63,18600.0,31.3429,31.3429,31.2284,31.2284,18600.0
2005-08-11 12:20:00,43.63,43.68,43.63,43.68,4350.0,31.2284,31.2642,31.2284,31.2642,4350.0
2005-08-11 12:25:00,43.68,43.69,43.65,43.65,6000.0,31.2642,31.2713,31.2427,31.2427,6000.0
2005-08-11 12:30:00,43.67,43.68,43.61,43.65,4950.0,31.257,31.2642,31.2141,31.2427,4950.0
2005-08-11 12:35:00,43.67,43.69,43.67,43.69,1050.0,31.257,31.2713,31.257,31.2713,1050.0
2005-08-11 12:40:00,43.69,43.71,43.63,43.63,16500.0,31.2713,31.2856,31.2284,31.2284,16500.0
2005-08-11 12:45:00,43.63,43.69,43.63,43.69,4050.0,31.2284,31.2713,31.2284,31.2713,4050.0
2005-08-11 12:50:00,43.69,43.7,43.69,43.7,2850.0,31.2713,31.2785,31.2713,31.2785,2850.0
2005-08-11 12:55:00,43.71,43.73,43.71,43.73,1200.0,31.2856,31.2999,31.2856,31.2999,1200.0
2005-08-11 13:00:00,43.72,43.75,43.71,43.73,6900.0,31.2928,31.3143,31.2856,31.2999,6900.0
2005-08-11 13:05:00,43.73,43.77,43.73,43.77,4050.0,31.2999,31.3286,31.2999,31.3286,4050.0
2005-08-11 13:10:00,43.78,43.79,43.78,43.79,750.0,31.3357,31.3429,31.3357,31.3429,750.0
2005-08-11 13:15:00,43.79,43.79,43.73,43.73,3600.0,31.3429,31.3429,31.2999,31.2999,3600.0
2005-08-11 13:20:00,43.73,43.76,43.71,43.76,5700.0,31.2999,31.3214,31.2856,31.3214,5700.0
2005-08-11 13:25:00,43.76,43.78,43.75,43.77,3000.0,31.3214,31.3357,31.3143,31.3286,3000.0
2005-08-11 13:30:00,43.76,43.77,43.74,43.75,8250.0,31.3214,31.3286,31.3071,31.3143,8250.0
2005-08-11 13:35:00,43.73,43.74,43.69,43.73,3600.0,31.2999,31.3071,31.2713,31.2999,3600.0
2005-08-11 13:40:00,43.73,43.75,43.65,43.67,5250.0,31.2999,31.3143,31.2427,31.257,5250.0
2005-08-11 13:45:00,43.67,43.75,43.67,43.75,4350.0,31.257,31.3143,31.257,31.3143,4350.0
2005-08-11 13:50:00,43.75,43.75,43.7,43.73,1650.0,31.3143,31.3143,31.2785,31.2999,1650.0
2005-08-11 13:55:00,43.73,43.75,43.73,43.75,2400.0,31.2999,31.3143,31.2999,31.3143,2400.0
2005-08-11 14:00:00,43.75,43.76,43.75,43.76,4350.0,31.3143,31.3214,31.3143,31.3214,4350.0
2005-08-11 14:05:00,43.76,43.77,43.75,43.77,3150.0,31.3214,31.3286,31.3143,31.3286,3150.0
2005-08-11 14:10:00,43.79,43.79,43.64,43.68,9600.0,31.3429,31.3429,31.2355,31.2642,9600.0
2005-08-11 14:15:00,43.69,43.7,43.66,43.7,6150.0,31.2713,31.2785,31.2498,31.2785,6150.0
2005-08-11 14:20:00,43.7,43.73,43.7,43.72,13800.0,31.2785,31.2999,31.2785,31.2928,13800.0
2005-08-11 14:25:00,43.72,43.75,43.72,43.75,4800.0,31.2928,31.3143,31.2928,31.3143,4800.0
2005-08-11 14:30:00,43.74,43.79,43.74,43.78,22800.0,31.3071,31.3429,31.3071,31.3357,22800.0
2005-08-11 14:35:00,43.77,43.77,43.75,43.75,1800.0,31.3286,31.3286,31.3143,31.3143,1800.0
2005-08-11 14:40:00,43.76,43.78,43.75,43.78,9900.0,31.3214,31.3357,31.3143,31.3357,9900.0
2005-08-11 14:45:00,43.77,43.8,43.76,43.79,7050.0,31.3286,31.3501,31.3214,31.3429,7050.0
2005-08-11 14:50:00,43.79,43.8,43.77,43.77,11700.0,31.3429,31.3501,31.3286,31.3286,11700.0
2005-08-11 14:55:00,43.76,43.77,43.75,43.76,12300.0,31.3214,31.3286,31.3143,31.3214,12300.0
2005-08-11 15:00:00,43.76,43.77,43.73,43.75,5850.0,31.3214,31.3286,31.2999,31.3143,5850.0
2005-08-11 15:05:00,43.74,43.79,43.73,43.77,9900.0,31.3071,31.3429,31.2999,31.3286,9900.0
2005-08-11 15:10:00,43.76,43.85,43.76,43.81,8700.0,31.3214,31.3858,31.3214,31.3572,8700.0
2005-08-11 15:15:00,43.81,43.93,43.81,43.93,14700.0,31.3572,31.4431,31.3572,31.4431,14700.0
2005-08-11 15:20:00,43.94,43.95,43.93,43.95,9150.0,31.4503,31.4574,31.4431,31.4574,9150.0
2005-08-11 15:25:00,43.95,44.0,43.95,43.98,12750.0,31.4574,31.4932,31.4574,31.4789,12750.0
2005-08-11 15:30:00,43.98,43.98,43.92,43.93,14850.0,31.4789,31.4789,31.4359,31.4431,14850.0
2005-08-11 15:35:00,43.93,44.01,43.92,44.01,12600.0,31.4431,31.5004,31.4359,31.5004,12600.0
2005-08-11 15:40:00,44.01,44.01,43.98,43.99,13950.0,31.5004,31.5004,31.4789,31.486,13950.0
2005-08-11 15:45:00,43.99,44.01,43.97,43.99,22800.0,31.486,31.5004,31.4717,31.486,22800.0
2005-08-11 15:50:00,43.99,43.99,43.91,43.91,16800.0,31.486,31.486,31.4288,31.4288,16800.0
2005-08-11 15:55:00,43.91,43.95,43.89,43.95,39900.0,31.4288,31.4574,31.4145,31.4574,39900.0
2005-08-12 09:35:00,43.82,43.86,43.7,43.7,22350.0,31.3644,31.393,31.2785,31.2785,22350.0
2005-08-12 09:40:00,43.7,43.75,43.67,43.74,15600.0,31.2785,31.3143,31.257,31.3071,15600.0
2005-08-12 09:45:00,43.74,43.83,43.65,43.69,16500.0,31.3071,31.3715,31.2427,31.2713,16500.0
2005-08-12 09:50:00,43.69,43.89,43.69,43.87,12000.0,31.2713,31.4145,31.2713,31.4002,12000.0
2005-08-12 09:55:00,43.87,43.87,43.65,43.67,10350.0,31.4002,31.4002,31.2427,31.257,10350.0
2005-08-12 10:00:00,43.67,43.78,43.67,43.76,8700.0,31.257,31.3357,31.257,31.3214,8700.0
2005-08-12 10:05:00,43.76,43.8,43.68,43.68,7800.0,31.3214,31.3501,31.2642,31.2642,7800.0
2005-08-12 10:10:00,43.69,43.76,43.69,43.73,2250.0,31.2713,31.3214,31.2713,31.2999,2250.0
2005-08-12 10:15:00,43.71,43.75,43.71,43.75,3750.0,31.2856,31.3143,31.2856,31.3143,3750.0
2005-08-12 10:20:00,43.75,43.84,43.72,43.82,4500.0,31.3143,31.3787,31.2928,31.3644,4500.0
2005-08-12 10:25:00,43.84,43.9,43.82,43.9,5250.0,31.3787,31.4216,31.3644,31.4216,5250.0
2005-08-12 10:30:00,43.88,43.89,43.81,43.83,4200.0,31.4073,31.4145,31.3572,31.3715,4200.0
2005-08-12 10:35:00,43.81,43.86,43.81,43.84,3450.0,31.3572,31.393,31.3572,31.3787,3450.0
2005-08-12 10:40:00,43.86,43.9,43.83,43.87,1350.0,31.393,31.4216,31.3715,31.4002,1350.0
2005-08-12 10:45:00,43.89,43.89,43.86,43.87,4500.0,31.4145,31.4145,31.393,31.4002,4500.0
2005-08-12 10:50:00,43.87,43.89,43.86,43.88,3900.0,31.4002,31.4145,31.393,31.4073,3900.0
2005-08-12 10:55:00,43.87,43.9,43.83,43.83,5700.0,31.4002,31.4216,31.3715,31.3715,5700.0
2005-08-12 11:00:00,43.87,43.97,43.87,43.97,7800.0,31.4002,31.4717,31.4002,31.4717,7800.0
2005-08-12 11:05:00,43.97,43.97,43.9,43.91,7200.0,31.4717,31.4717,31.4216,31.4288,7200.0
2005-08-12 11:10:00,43.92,43.92,43.83,43.83,4050.0,31.4359,31.4359,31.3715,31.3715,4050.0
2005-08-12 11:15:00,43.83,43.88,43.78,43.83,5850.0,31.3715,31.4073,31.3357,31.3715,5850.0
2005-08-12 11:20:00,43.83,43.84,43.81,43.81,1800.0,31.3715,31.3787,31.3572,31.3572,1800.0
2005-08-12 11:25:00,43.78,43.78,43.68,43.69,5850.0,31.3357,31.3357,31.2642,31.2713,5850.0
2005-08-12 11:30:00,43.67,43.74,43.67,43.74,4050.0,31.257,31.3071,31.257,31.3071,4050.0
2005-08-12 11:35:00,43.74,43.81,43.74,43.8,2850.0,31.3071,31.3572,31.3071,31.3501,2850.0
2005-08-12 11:40:00,43.79,43.82,43.76,43.76,4500.0,31.3429,31.3644,31.3214,31.3214,4500.0
2005-08-12 11:45:00,43.76,43.77,43.73,43.73,6900.0,31.3214,31.3286,31.2999,31.2999,6900.0
2005-08-12 11:50:00,43.71,43.71,43.67,43.7,3150.0,31.2856,31.2856,31.257,31.2785,3150.0
2005-08-12 11:55:00,43.69,43.69,43.65,43.65,2850.0,31.2713,31.2713,31.2427,31.2427,2850.0
2005-08-12 12:00:00,43.65,43.66,43.6,43.6,3450.0,31.2427,31.2498,31.2069,31.2069,3450.0
2005-08-12 12:05:00,43.59,43.61,43.57,43.59,3300.0,31.1997,31.2141,31.1854,31.1997,3300.0
2005-08-12 12:10:00,43.59,43.63,43.58,43.63,1500.0,31.1997,31.2284,31.1926,31.2284,1500.0
2005-08-12 12:15:00,43.63,43.67,43.63,43.65,5100.0,31.2284,31.257,31.2284,31.2427,5100.0
2005-08-12 12:20:00,43.65,43.66,43.64,43.65,2250.0,31.2427,31.2498,31.2355,31.2427,2250.0
2005-08-12 12:25:00,43.65,43.65,43.63,43.63,4500.0,31.2427,31.2427,31.2284,31.2284,4500.0
2005-08-12 12:30:00,43.63,43.68,43.63,43.67,4650.0,31.2284,31.2642,31.2284,31.257,4650.0
2005-08-12 12:35:00,43.68,43.68,43.63,43.63,2250.0,31.2642,31.2642,31.2284,31.2284,2250.0
2005-08-12 12:40:00,43.63,43.63,43.59,43.62,4500.0,31.2284,31.2284,31.1997,31.2212,4500.0
2005-08-12 12:45:00,43.63,43.66,43.63,43.63,6600.0,31.2284,31.2498,31.2284,31.2284,6600.0
2005-08-12 12:50:00,43.59,43.59,43.52,43.57,3900.0,31.1997,31.1997,31.1496,31.1854,3900.0
2005-08-12 12:55:00,43.57,43.61,43.57,43.59,1500.0,31.1854,31.2141,31.1854,31.1997,1500.0
2005-08-12 13:00:00,43.61,43.62,43.61,43.61,3600.0,31.2141,31.2212,31.2141,31.2141,3600.0
2005-08-12 13:05:00,43.61,43.61,43.59,43.59,2100.0,31.2141,31.2141,31.1997,31.1997,2100.0
2005-08-12 13:10:00,43.61,43.63,43.6,43.63,3000.0,31.2141,31.2284,31.2069,31.2284,3000.0
2005-08-12 13:15:00,43.63,43.69,43.63,43.68,6000.0,31.2284,31.2713,31.2284,31.2642,6000.0
2005-08-12 13:20:00,43.69,43.69,43.63,43.63,7950.0,31.2713,31.2713,31.2284,31.2284,7950.0
2005-08-12 13:25:00,43.63,43.63,43.57,43.58,6750.0,31.2284,31.2284,31.1854,31.1926,6750.0
2005-08-12 13:30:00,43.59,43.61,43.58,43.59,5550.0,31.1997,31.2141,31.1926,31.1997,5550.0
2005-08-12 13:35:00,43.59,43.59,43.58,43.58,3300.0,31.1997,31.1997,31.1926,31.1926,3300.0
2005-08-12 13:40:00,43.58,43.59,43.56,43.56,5550.0,31.1926,31.1997,31.1783,31.1783,5550.0
2005-08-12 13:45:00,43.57,43.61,43.57,43.61,1050.0,31.1854,31.2141,31.1854,31.2141,1050.0
2005-08-12 13:50:00,43.6,43.64,43.59,43.64,3450.0,31.2069,31.2355,31.1997,31.2355,3450.0
2005-08-12 13:55:00,43.63,43.63,43.61,43.61,1650.0,31.2284,31.2284,31.2141,31.2141,1650.0
2005-08-12 14:00:00,43.62,43.67,43.61,43.67,5700.0,31.2212,31.257,31.2141,31.257,5700.0
2005-08-12 14:05:00,43.67,43.68,43.67,43.67,1800.0,31.257,31.2642,31.257,31.257,1800.0
2005-08-12 14:10:00,43.67,43.67,43.61,43.61,2100.0,31.257,31.257,31.2141,31.2141,2100.0
2005-08-12 14:15:00,43.63,43.66,43.63,43.65,2700.0,31.2284,31.2498,31.2284,31.2427,2700.0
2005-08-12 14:20:00,43.67,43.72,43.67,43.69,6450.0,31.257,31.2928,31.257,31.2713,6450.0
2005-08-12 14:25:00,43.72,43.72,43.71,43.72,1200.0,31.2928,31.2928,31.2856,31.2928,1200.0
2005-08-12 14:30:00,43.72,43.72,43.69,43.71,3000.0,31.2928,31.2928,31.2713,31.2856,3000.0
2005-08-12 14:35:00,43.71,43.77,43.71,43.77,8850.0,31.2856,31.3286,31.2856,31.3286,8850.0
2005-08-12 14:40:00,43.75,43.75,43.66,43.69,3300.0,31.3143,31.3143,31.2498,31.2713,3300.0
2005-08-12 14:45:00,43.68,43.69,43.68,43.69,2250.0,31.2642,31.2713,31.2642,31.2713,2250.0
2005-08-12 14:50:00,43.68,43.7,43.67,43.68,5850.0,31.2642,31.2785,31.257,31.2642,5850.0
2005-08-12 14:55:00,43.68,43.69,43.68,43.69,450.0,31.2642,31.2713,31.2642,31.2713,450.0
2005-08-12 15:00:00,43.69,43.71,43.69,43.71,4050.0,31.2713,31.2856,31.2713,31.2856,4050.0
2005-08-12 15:05:00,43.71,43.71,43.69,43.71,3150.0,31.2856,31.2856,31.2713,31.2856,3150.0
2005-08-12 15:10:00,43.7,43.7,43.66,43.69,5850.0,31.2785,31.2785,31.2498,31.2713,5850.0
2005-08-12 15:15:00,43.7,43.74,43.69,43.74,6000.0,31.2785,31.3071,31.2713,31.3071,6000.0
2005-08-12 15:20:00,43.74,43.85,43.74,43.83,18000.0,31.3071,31.3858,31.3071,31.3715,18000.0
2005-08-12 15:25:00,43.83,43.91,43.83,43.91,5700.0,31.3715,31.4288,31.3715,31.4288,5700.0
2005-08-12 15:30:00,43.91,43.91,43.84,43.84,11550.0,31.4288,31.4288,31.3787,31.3787,11550.0
2005-08-12 15:35:00,43.84,43.91,43.84,43.91,7350.0,31.3787,31.4288,31.3787,31.4288,7350.0
2005-08-12 15:40:00,43.91,43.91,43.86,43.87,3600.0,31.4288,31.4288,31.393,31.4002,3600.0
2005-08-12 15:45:00,43.87,43.87,43.81,43.85,18600.0,31.4002,31.4002,31.3572,31.3858,18600.0
2005-08-12 15:50:00,43.84,43.84,43.81,43.81,7650.0,31.3787,31.3787,31.3572,31.3572,7650.0
2005-08-12 15:55:00,43.81,43.81,43.74,43.77,12000.0,31.3572,31.3572,31.3071,31.3286,12000.0
2005-08-15 09:30:00,43.68,43.72,43.67,43.67,4500.0,31.2642,31.2928,31.257,31.257,4500.0
2005-08-15 09:35:00,43.67,43.75,43.67,43.7,4800.0,31.257,31.3143,31.257,31.2785,4800.0
2005-08-15 09:40:00,43.63,43.66,43.57,43.61,4650.0,31.2284,31.2498,31.1854,31.2141,4650.0
2005-08-15 09:45:00,43.63,43.67,43.63,43.65,1500.0,31.2284,31.257,31.2284,31.2427,1500.0
2005-08-15 09:50:00,43.67,43.67,43.58,43.63,6600.0,31.257,31.257,31.1926,31.2284,6600.0
2005-08-15 09:55:00,43.65,43.72,43.64,43.71,6600.0,31.2427,31.2928,31.2355,31.2856,6600.0
2005-08-15 10:00:00,43.71,43.71,43.69,43.7,5100.0,31.2856,31.2856,31.2713,31.2785,5100.0
2005-08-15 10:05:00,43.7,43.76,43.64,43.65,12750.0,31.2785,31.3214,31.2355,31.2427,12750.0
2005-08-15 10:10:00,43.65,43.65,43.57,43.57,2700.0,31.2427,31.2427,31.1854,31.1854,2700.0
2005-08-15 10:15:00,43.56,43.56,43.43,43.53,15450.0,31.1783,31.1783,31.0852,31.1568,15450.0
2005-08-15 10:20:00,43.52,43.56,43.47,43.47,9600.0,31.1496,31.1783,31.1139,31.1139,9600.0
2005-08-15 10:25:00,43.47,43.57,43.47,43.57,2100.0,31.1139,31.1854,31.1139,31.1854,2100.0
2005-08-15 10:30:00,43.55,43.62,43.55,43.62,1200.0,31.1711,31.2212,31.1711,31.2212,1200.0
2005-08-15 10:35:00,43.59,43.66,43.59,43.64,3600.0,31.1997,31.2498,31.1997,31.2355,3600.0
2005-08-15 10:40:00,43.68,43.73,43.68,43.72,3900.0,31.2642,31.2999,31.2642,31.2928,3900.0
2005-08-15 10:45:00,43.73,43.74,43.69,43.73,8100.0,31.2999,31.3071,31.2713,31.2999,8100.0
2005-08-15 10:50:00,43.69,43.69,43.66,43.68,2550.0,31.2713,31.2713,31.2498,31.2642,2550.0
2005-08-15 10:55:00,43.66,43.69,43.64,43.69,2850.0,31.2498,31.2713,31.2355,31.2713,2850.0
2005-08-15 11:00:00,43.71,43.75,43.7,43.75,2400.0,31.2856,31.3143,31.2785,31.3143,2400.0
2005-08-15 11:05:00,43.75,43.76,43.72,43.76,2550.0,31.3143,31.3214,31.2928,31.3214,2550.0
2005-08-15 11:10:00,43.74,43.78,43.74,43.77,6750.0,31.3071,31.3357,31.3071,31.3286,6750.0
2005-08-15 11:15:00,43.77,43.77,43.71,43.71,6150.0,31.3286,31.3286,31.2856,31.2856,6150.0
2005-08-15 11:20:00,43.74,43.74,43.71,43.72,1950.0,31.3071,31.3071,31.2856,31.2928,1950.0
2005-08-15 11:25:00,43.72,43.72,43.7,43.71,1800.0,31.2928,31.2928,31.2785,31.2856,1800.0
2005-08-15 11:30:00,43.71,43.74,43.67,43.67,6300.0,31.2856,31.3071,31.257,31.257,6300.0
2005-08-15 11:35:00,43.68,43.75,43.68,43.71,3600.0,31.2642,31.3143,31.2642,31.2856,3600.0
2005-08-15 11:40:00,43.72,43.72,43.67,43.67,1650.0,31.2928,31.2928,31.257,31.257,1650.0
2005-08-15 11:45:00,43.69,43.75,43.67,43.75,1800.0,31.2713,31.3143,31.257,31.3143,1800.0
2005-08-15 11:50:00,43.75,43.83,43.75,43.83,16200.0,31.3143,31.3715,31.3143,31.3715,16200.0
2005-08-15 11:55:00,43.83,43.84,43.81,43.83,5250.0,31.3715,31.3787,31.3572,31.3715,5250.0
2005-08-15 12:00:00,43.81,43.83,43.81,43.83,4200.0,31.3572,31.3715,31.3572,31.3715,4200.0
2005-08-15 12:05:00,43.84,43.86,43.82,43.82,3000.0,31.3787,31.393,31.3644,31.3644,3000.0
2005-08-15 12:10:00,43.83,43.85,43.83,43.85,3600.0,31.3715,31.3858,31.3715,31.3858,3600.0
2005-08-15 12:15:00,43.87,43.95,43.87,43.91,9000.0,31.4002,31.4574,31.4002,31.4288,9000.0
2005-08-15 12:20:00,43.93,44.03,43.93,44.0,6600.0,31.4431,31.5147,31.4431,31.4932,6600.0
2005-08-15 12:25:00,43.99,44.07,43.99,44.06,4200.0,31.486,31.5433,31.486,31.5361,4200.0
2005-08-15 12:30:00,44.06,44.13,44.06,44.12,9450.0,31.5361,31.5863,31.5361,31.5791,9450.0
2005-08-15 12:35:00,44.12,44.13,44.09,44.09,10500.0,31.5791,31.5863,31.5576,31.5576,10500.0
2005-08-15 12:40:00,44.1,44.11,44.07,44.07,5400.0,31.5648,31.5719,31.5433,31.5433,5400.0
2005-08-15 12:45:00,44.07,44.1,44.07,44.07,5400.0,31.5433,31.5648,31.5433,31.5433,5400.0
2005-08-15 12:50:00,44.06,44.06,44.06,44.06,750.0,31.5361,31.5361,31.5361,31.5361,750.0
2005-08-15 12:55:00,44.07,44.07,44.07,44.07,150.0,31.5433,31.5433,31.5433,31.5433,150.0
2005-08-15 13:00:00,44.07,44.13,44.07,44.13,6300.0,31.5433,31.5863,31.5433,31.5863,6300.0
2005-08-15 13:05:00,44.14,44.14,44.11,44.11,3750.0,31.5934,31.5934,31.5719,31.5719,3750.0
2005-08-15 13:10:00,44.1,44.11,44.1,44.11,1650.0,31.5648,31.5719,31.5648,31.5719,1650.0
2005-08-15 13:15:00,44.12,44.15,44.12,44.15,9300.0,31.5791,31.6006,31.5791,31.6006,9300.0
2005-08-15 13:20:00,44.15,44.2,44.15,44.19,6300.0,31.6006,31.6364,31.6006,31.6292,6300.0
2005-08-15 13:25:00,44.18,44.21,44.17,44.17,4500.0,31.622,31.6435,31.6149,31.6149,4500.0
2005-08-15 13:30:00,44.15,44.19,44.15,44.17,6300.0,31.6006,31.6292,31.6006,31.6149,6300.0
2005-08-15 13:35:00,44.17,44.17,44.17,44.17,3150.0,31.6149,31.6149,31.6149,31.6149,3150.0
2005-08-15 13:40:00,44.17,44.18,44.14,44.15,4800.0,31.6149,31.622,31.5934,31.6006,4800.0
2005-08-15 13:45:00,44.18,44.21,44.18,44.21,1650.0,31.622,31.6435,31.622,31.6435,1650.0
2005-08-15 13:50:00,44.21,44.23,44.21,44.21,6600.0,31.6435,31.6578,31.6435,31.6435,6600.0
2005-08-15 13:55:00,44.21,44.21,44.17,44.18,5250.0,31.6435,31.6435,31.6149,31.622,5250.0
2005-08-15 14:00:00,44.17,44.19,44.17,44.19,450.0,31.6149,31.6292,31.6149,31.6292,450.0
2005-08-15 14:05:00,44.21,44.23,44.19,44.23,6600.0,31.6435,31.6578,31.6292,31.6578,6600.0
2005-08-15 14:10:00,44.23,44.23,44.19,44.19,1350.0,31.6578,31.6578,31.6292,31.6292,1350.0
2005-08-15 14:15:00,44.19,44.21,44.16,44.16,13800.0,31.6292,31.6435,31.6077,31.6077,13800.0
2005-08-15 14:20:00,44.15,44.17,44.11,44.17,6750.0,31.6006,31.6149,31.5719,31.6149,6750.0
2005-08-15 14:25:00,44.17,44.21,44.15,44.21,5400.0,31.6149,31.6435,31.6006,31.6435,5400.0
2005-08-15 14:30:00,44.21,44.21,44.17,44.17,7650.0,31.6435,31.6435,31.6149,31.6149,7650.0
2005-08-15 14:35:00,44.17,44.19,44.17,44.19,1350.0,31.6149,31.6292,31.6149,31.6292,1350.0
2005-08-15 14:40:00,44.19,44.2,44.18,44.2,2100.0,31.6292,31.6364,31.622,31.6364,2100.0
2005-08-15 14:45:00,44.2,44.22,44.2,44.22,14400.0,31.6364,31.6507,31.6364,31.6507,14400.0
2005-08-15 14:50:00,44.23,44.27,44.21,44.26,15750.0,31.6578,31.6865,31.6435,31.6793,15750.0
2005-08-15 14:55:00,44.26,44.27,44.21,44.22,7350.0,31.6793,31.6865,31.6435,31.6507,7350.0
2005-08-15 15:00:00,44.22,44.27,44.18,44.18,14700.0,31.6507,31.6865,31.622,31.622,14700.0
2005-08-15 15:05:00,44.17,44.23,44.16,44.19,10500.0,31.6149,31.6578,31.6077,31.6292,10500.0
2005-08-15 15:10:00,44.19,44.23,44.17,44.23,12000.0,31.6292,31.6578,31.6149,31.6578,12000.0
2005-08-15 15:15:00,44.23,44.3,44.23,44.28,16500.0,31.6578,31.7079,31.6578,31.6936,16500.0
2005-08-15 15:20:00,44.28,44.28,44.24,44.26,9000.0,31.6936,31.6936,31.665,31.6793,9000.0
2005-08-15 15:25:00,44.23,44.25,44.23,44.24,6900.0,31.6578,31.6721,31.6578,31.665,6900.0
2005-08-15 15:30:00,44.25,44.27,44.23,44.24,29250.0,31.6721,31.6865,31.6578,31.665,29250.0
2005-08-15 15:35:00,44.24,44.24,44.15,44.15,10650.0,31.665,31.665,31.6006,31.6006,10650.0
2005-08-15 15:40:00,44.15,44.21,44.13,44.21,13800.0,31.6006,31.6435,31.5863,31.6435,13800.0
2005-08-15 15:45:00,44.23,44.27,44.23,44.25,13050.0,31.6578,31.6865,31.6578,31.6721,13050.0
2005-08-15 15:50:00,44.23,44.26,44.22,44.22,17700.0,31.6578,31.6793,31.6507,31.6507,17700.0
2005-08-15 15:55:00,44.22,44.24,44.21,44.24,19800.0,31.6507,31.665,31.6435,31.665,19800.0
2005-08-16 09:30:00,43.93,44.0,43.9,43.93,36000.0,31.4431,31.4932,31.4216,31.4431,36000.0
2005-08-16 09:35:00,43.95,43.95,43.7,43.7,15600.0,31.4574,31.4574,31.2785,31.2785,15600.0
2005-08-16 09:40:00,43.69,43.73,43.62,43.67,18900.0,31.2713,31.2999,31.2212,31.257,18900.0
2005-08-16 09:45:00,43.67,43.8,43.67,43.76,4200.0,31.257,31.3501,31.257,31.3214,4200.0
2005-08-16 09:50:00,43.77,43.8,43.72,43.8,10950.0,31.3286,31.3501,31.2928,31.3501,10950.0
2005-08-16 09:55:00,43.79,43.8,43.73,43.77,3450.0,31.3429,31.3501,31.2999,31.3286,3450.0
2005-08-16 10:00:00,43.74,43.8,43.74,43.8,6900.0,31.3071,31.3501,31.3071,31.3501,6900.0
2005-08-16 10:05:00,43.81,43.85,43.79,43.84,4350.0,31.3572,31.3858,31.3429,31.3787,4350.0
2005-08-16 10:10:00,43.83,43.83,43.75,43.76,6000.0,31.3715,31.3715,31.3143,31.3214,6000.0
2005-08-16 10:15:00,43.75,43.79,43.75,43.79,3000.0,31.3143,31.3429,31.3143,31.3429,3000.0
2005-08-16 10:20:00,43.78,43.79,43.75,43.75,3450.0,31.3357,31.3429,31.3143,31.3143,3450.0
2005-08-16 10:25:00,43.74,43.8,43.74,43.79,5850.0,31.3071,31.3501,31.3071,31.3429,5850.0
2005-08-16 10:30:00,43.79,43.79,43.75,43.75,9150.0,31.3429,31.3429,31.3143,31.3143,9150.0
2005-08-16 10:35:00,43.75,43.77,43.71,43.71,4350.0,31.3143,31.3286,31.2856,31.2856,4350.0
2005-08-16 10:40:00,43.7,43.7,43.67,43.67,4950.0,31.2785,31.2785,31.257,31.257,4950.0
2005-08-16 10:45:00,43.67,43.71,43.63,43.63,6750.0,31.257,31.2856,31.2284,31.2284,6750.0
2005-08-16 10:50:00,43.63,43.63,43.6,43.63,5400.0,31.2284,31.2284,31.2069,31.2284,5400.0
2005-08-16 10:55:00,43.63,43.63,43.56,43.61,12000.0,31.2284,31.2284,31.1783,31.2141,12000.0
2005-08-16 11:00:00,43.6,43.6,43.53,43.54,6300.0,31.2069,31.2069,31.1568,31.164,6300.0
2005-08-16 11:05:00,43.56,43.58,43.53,43.58,1950.0,31.1783,31.1926,31.1568,31.1926,1950.0
2005-08-16 11:10:00,43.58,43.59,43.56,43.58,5400.0,31.1926,31.1997,31.1783,31.1926,5400.0
2005-08-16 11:15:00,43.57,43.58,43.55,43.56,3600.0,31.1854,31.1926,31.1711,31.1783,3600.0
2005-08-16 11:20:00,43.56,43.69,43.56,43.68,12600.0,31.1783,31.2713,31.1783,31.2642,12600.0
2005-08-16 11:25:00,43.65,43.65,43.61,43.64,4200.0,31.2427,31.2427,31.2141,31.2355,4200.0
2005-08-16 11:30:00,43.64,43.7,43.64,43.69,9600.0,31.2355,31.2785,31.2355,31.2713,9600.0
2005-08-16 11:35:00,43.7,43.73,43.7,43.71,6150.0,31.2785,31.2999,31.2785,31.2856,6150.0
2005-08-16 11:40:00,43.72,43.73,43.67,43.67,4800.0,31.2928,31.2999,31.257,31.257,4800.0
2005-08-16 11:45:00,43.67,43.67,43.61,43.61,4200.0,31.257,31.257,31.2141,31.2141,4200.0
2005-08-16 11:50:00,43.63,43.65,43.62,43.65,1650.0,31.2284,31.2427,31.2212,31.2427,1650.0
2005-08-16 11:55:00,43.62,43.67,43.61,43.66,3900.0,31.2212,31.257,31.2141,31.2498,3900.0
2005-08-16 12:00:00,43.64,43.64,43.61,43.61,4500.0,31.2355,31.2355,31.2141,31.2141,4500.0
2005-08-16 12:05:00,43.61,43.67,43.6,43.67,5550.0,31.2141,31.257,31.2069,31.257,5550.0
2005-08-16 12:10:00,43.67,43.73,43.67,43.73,16350.0,31.257,31.2999,31.257,31.2999,16350.0
2005-08-16 12:15:00,43.73,43.73,43.71,43.71,2550.0,31.2999,31.2999,31.2856,31.2856,2550.0
2005-08-16 12:20:00,43.71,43.71,43.7,43.71,8700.0,31.2856,31.2856,31.2785,31.2856,8700.0
2005-08-16 12:25:00,43.71,43.76,43.71,43.76,19650.0,31.2856,31.3214,31.2856,31.3214,19650.0
2005-08-16 12:30:00,43.76,43.78,43.74,43.75,7950.0,31.3214,31.3357,31.3071,31.3143,7950.0
2005-08-16 12:35:00,43.75,43.76,43.75,43.75,4050.0,31.3143,31.3214,31.3143,31.3143,4050.0
2005-08-16 12:40:00,43.75,43.75,43.75,43.75,6600.0,31.3143,31.3143,31.3143,31.3143,6600.0
2005-08-16 12:45:00,43.75,43.76,43.75,43.76,2250.0,31.3143,31.3214,31.3143,31.3214,2250.0
2005-08-16 12:50:00,43.76,43.76,43.75,43.75,5250.0,31.3214,31.3214,31.3143,31.3143,5250.0
2005-08-16 12:55:00,43.75,43.75,43.75,43.75,5400.0,31.3143,31.3143,31.3143,31.3143,5400.0
2005-08-16 13:00:00,43.75,43.75,43.75,43.75,8100.0,31.3143,31.3143,31.3143,31.3143,8100.0
2005-08-16 13:05:00,43.75,43.76,43.75,43.76,5250.0,31.3143,31.3214,31.3143,31.3214,5250.0
2005-08-16 13:10:00,43.76,43.77,43.74,43.77,10050.0,31.3214,31.3286,31.3071,31.3286,10050.0
2005-08-16 13:15:00,43.77,43.77,43.75,43.76,1800.0,31.3286,31.3286,31.3143,31.3214,1800.0
2005-08-16 13:20:00,43.76,43.77,43.73,43.77,5400.0,31.3214,31.3286,31.2999,31.3286,5400.0
2005-08-16 13:25:00,43.77,43.77,43.73,43.74,3750.0,31.3286,31.3286,31.2999,31.3071,3750.0
2005-08-16 13:30:00,43.73,43.73,43.72,43.72,4200.0,31.2999,31.2999,31.2928,31.2928,4200.0
2005-08-16 13:35:00,43.71,43.72,43.7,43.71,7950.0,31.2856,31.2928,31.2785,31.2856,7950.0
2005-08-16 13:40:00,43.71,43.73,43.71,43.71,6150.0,31.2856,31.2999,31.2856,31.2856,6150.0
2005-08-16 13:45:00,43.71,43.72,43.71,43.71,8250.0,31.2856,31.2928,31.2856,31.2856,8250.0
2005-08-16 13:50:00,43.71,43.71,43.68,43.68,8850.0,31.2856,31.2856,31.2642,31.2642,8850.0
2005-08-16 13:55:00,43.67,43.69,43.67,43.67,7650.0,31.257,31.2713,31.257,31.257,7650.0
2005-08-16 14:00:00,43.67,43.68,43.67,43.67,4200.0,31.257,31.2642,31.257,31.257,4200.0
2005-08-16 14:05:00,43.67,43.69,43.67,43.67,5400.0,31.257,31.2713,31.257,31.257,5400.0
2005-08-16 14:10:00,43.67,43.69,43.67,43.67,14700.0,31.257,31.2713,31.257,31.257,14700.0
2005-08-16 14:15:00,43.68,43.69,43.63,43.65,7500.0,31.2642,31.2713,31.2284,31.2427,7500.0
2005-08-16 14:20:00,43.63,43.65,43.62,43.63,6150.0,31.2284,31.2427,31.2212,31.2284,6150.0
2005-08-16 14:25:00,43.64,43.66,43.63,43.63,7800.0,31.2355,31.2498,31.2284,31.2284,7800.0
2005-08-16 14:30:00,43.64,43.66,43.62,43.64,9300.0,31.2355,31.2498,31.2212,31.2355,9300.0
2005-08-16 14:35:00,43.64,43.64,43.62,43.63,4200.0,31.2355,31.2355,31.2212,31.2284,4200.0
2005-08-16 14:40:00,43.63,43.66,43.63,43.63,6000.0,31.2284,31.2498,31.2284,31.2284,6000.0
2005-08-16 14:45:00,43.63,43.63,43.61,43.61,5700.0,31.2284,31.2284,31.2141,31.2141,5700.0
2005-08-16 14:50:00,43.62,43.63,43.61,43.63,6450.0,31.2212,31.2284,31.2141,31.2284,6450.0
2005-08-16 14:55:00,43.61,43.66,43.61,43.64,6000.0,31.2141,31.2498,31.2141,31.2355,6000.0
2005-08-16 15:00:00,43.63,43.65,43.63,43.63,4050.0,31.2284,31.2427,31.2284,31.2284,4050.0
2005-08-16 15:05:00,43.62,43.65,43.61,43.62,9000.0,31.2212,31.2427,31.2141,31.2212,9000.0
2005-08-16 15:10:00,43.62,43.63,43.59,43.59,24150.0,31.2212,31.2284,31.1997,31.1997,24150.0
2005-08-16 15:15:00,43.57,43.57,43.53,43.54,7350.0,31.1854,31.1854,31.1568,31.164,7350.0
2005-08-16 15:20:00,43.54,43.6,43.35,43.36,32850.0,31.164,31.2069,31.028,31.0351,32850.0
2005-08-16 15:25:00,43.36,43.44,43.35,43.37,16350.0,31.0351,31.0924,31.028,31.0423,16350.0
2005-08-16 15:30:00,43.37,43.37,43.31,43.32,31500.0,31.0423,31.0423,30.9993,31.0065,31500.0
2005-08-16 15:35:00,43.32,43.33,43.26,43.28,15000.0,31.0065,31.0136,30.9635,30.9779,15000.0
2005-08-16 15:40:00,43.28,43.32,43.28,43.29,12000.0,30.9779,31.0065,30.9779,30.985,12000.0
2005-08-16 15:45:00,43.31,43.31,43.25,43.26,44250.0,30.9993,30.9993,30.9564,30.9635,44250.0
2005-08-16 15:50:00,43.25,43.25,43.18,43.18,51600.0,30.9564,30.9564,30.9063,30.9063,51600.0
2005-08-16 15:55:00,43.18,43.18,43.09,43.09,83550.0,30.9063,30.9063,30.8419,30.8419,83550.0
2005-08-17 09:30:00,43.1,43.13,43.07,43.07,21150.0,30.849,30.8705,30.8276,30.8276,21150.0
2005-08-17 09:35:00,43.07,43.09,42.92,42.95,13050.0,30.8276,30.8419,30.7202,30.7417,13050.0
2005-08-17 09:40:00,42.85,43.07,42.85,43.02,13200.0,30.6701,30.8276,30.6701,30.7918,13200.0
2005-08-17 09:45:00,43.09,43.11,42.97,43.1,11400.0,30.8419,30.8562,30.756,30.849,11400.0
2005-08-17 09:50:00,43.09,43.1,42.99,43.04,10950.0,30.8419,30.849,30.7703,30.8061,10950.0
2005-08-17 09:55:00,43.04,43.04,42.97,42.99,6450.0,30.8061,30.8061,30.756,30.7703,6450.0
2005-08-17 10:00:00,43.0,43.05,42.99,43.05,9450.0,30.7774,30.8132,30.7703,30.8132,9450.0
2005-08-17 10:05:00,43.05,43.08,43.03,43.06,19950.0,30.8132,30.8347,30.7989,30.8204,19950.0
2005-08-17 10:10:00,43.06,43.07,43.03,43.07,6150.0,30.8204,30.8276,30.7989,30.8276,6150.0
2005-08-17 10:15:00,43.09,43.1,43.05,43.1,23400.0,30.8419,30.849,30.8132,30.849,23400.0
2005-08-17 10:20:00,43.08,43.09,43.06,43.09,11100.0,30.8347,30.8419,30.8204,30.8419,11100.0
2005-08-17 10:25:00,43.1,43.1,43.05,43.07,9000.0,30.849,30.849,30.8132,30.8276,9000.0
2005-08-17 10:30:00,43.06,43.06,42.89,42.95,18150.0,30.8204,30.8204,30.6987,30.7417,18150.0
2005-08-17 10:35:00,42.95,43.07,42.95,43.03,9300.0,30.7417,30.8276,30.7417,30.7989,9300.0
2005-08-17 10:40:00,43.05,43.1,43.05,43.1,11700.0,30.8132,30.849,30.8132,30.849,11700.0
2005-08-17 10:45:00,43.1,43.12,43.07,43.08,4350.0,30.849,30.8633,30.8276,30.8347,4350.0
2005-08-17 10:50:00,43.08,43.19,43.07,43.19,4050.0,30.8347,30.9134,30.8276,30.9134,4050.0
2005-08-17 10:55:00,43.22,43.22,43.16,43.18,7500.0,30.9349,30.9349,30.892,30.9063,7500.0
2005-08-17 11:00:00,43.18,43.27,43.18,43.24,6150.0,30.9063,30.9707,30.9063,30.9492,6150.0
2005-08-17 11:05:00,43.24,43.27,43.23,43.25,8100.0,30.9492,30.9707,30.9421,30.9564,8100.0
2005-08-17 11:10:00,43.25,43.36,43.24,43.36,16650.0,30.9564,31.0351,30.9492,31.0351,16650.0
2005-08-17 11:15:00,43.35,43.37,43.32,43.32,7950.0,31.028,31.0423,31.0065,31.0065,7950.0
2005-08-17 11:20:00,43.34,43.34,43.31,43.31,2550.0,31.0208,31.0208,30.9993,30.9993,2550.0
2005-08-17 11:25:00,43.35,43.35,43.33,43.35,6450.0,31.028,31.028,31.0136,31.028,6450.0
2005-08-17 11:30:00,43.33,43.35,43.33,43.34,2100.0,31.0136,31.028,31.0136,31.0208,2100.0
2005-08-17 11:35:00,43.34,43.35,43.31,43.31,4950.0,31.0208,31.028,30.9993,30.9993,4950.0
2005-08-17 11:40:00,43.3,43.31,43.27,43.29,5850.0,30.9922,30.9993,30.9707,30.985,5850.0
2005-08-17 11:45:00,43.29,43.3,43.29,43.3,4950.0,30.985,30.9922,30.985,30.9922,4950.0
2005-08-17 11:50:00,43.31,43.31,43.29,43.3,3300.0,30.9993,30.9993,30.985,30.9922,3300.0
2005-08-17 11:55:00,43.31,43.33,43.31,43.32,6600.0,30.9993,31.0136,30.9993,31.0065,6600.0
2005-08-17 12:00:00,43.32,43.32,43.31,43.31,2100.0,31.0065,31.0065,30.9993,30.9993,2100.0
2005-08-17 12:05:00,43.31,43.32,43.31,43.31,6600.0,30.9993,31.0065,30.9993,30.9993,6600.0
2005-08-17 12:10:00,43.31,43.31,43.3,43.31,2550.0,30.9993,30.9993,30.9922,30.9993,2550.0
2005-08-17 12:15:00,43.33,43.35,43.33,43.35,5850.0,31.0136,31.028,31.0136,31.028,5850.0
2005-08-17 12:20:00,43.35,43.37,43.33,43.37,5550.0,31.028,31.0423,31.0136,31.0423,5550.0
2005-08-17 12:25:00,43.39,43.39,43.35,43.35,5700.0,31.0566,31.0566,31.028,31.028,5700.0
2005-08-17 12:30:00,43.33,43.45,43.33,43.43,4200.0,31.0136,31.0995,31.0136,31.0852,4200.0
2005-08-17 12:35:00,43.43,43.44,43.42,43.44,3300.0,31.0852,31.0924,31.0781,31.0924,3300.0
2005-08-17 12:40:00,43.43,43.45,43.41,43.44,3600.0,31.0852,31.0995,31.0709,31.0924,3600.0
2005-08-17 12:45:00,43.46,43.46,43.44,43.44,2850.0,31.1067,31.1067,31.0924,31.0924,2850.0
2005-08-17 12:50:00,43.43,43.45,43.43,43.45,2550.0,31.0852,31.0995,31.0852,31.0995,2550.0
2005-08-17 12:55:00,43.45,43.5,43.45,43.5,6450.0,31.0995,31.1353,31.0995,31.1353,6450.0
2005-08-17 13:00:00,43.5,43.51,43.47,43.47,8700.0,31.1353,31.1425,31.1139,31.1139,8700.0
2005-08-17 13:05:00,43.46,43.46,43.44,43.46,3150.0,31.1067,31.1067,31.0924,31.1067,3150.0
2005-08-17 13:10:00,43.45,43.47,43.45,43.45,1200.0,31.0995,31.1139,31.0995,31.0995,1200.0
2005-08-17 13:15:00,43.46,43.48,43.45,43.48,4050.0,31.1067,31.121,31.0995,31.121,4050.0
2005-08-17 13:20:00,43.49,43.54,43.49,43.53,11400.0,31.1282,31.164,31.1282,31.1568,11400.0
2005-08-17 13:25:00,43.53,43.55,43.53,43.53,3750.0,31.1568,31.1711,31.1568,31.1568,3750.0
2005-08-17 13:30:00,43.53,43.54,43.45,43.47,10200.0,31.1568,31.164,31.0995,31.1139,10200.0
2005-08-17 13:35:00,43.46,43.46,43.43,43.45,11700.0,31.1067,31.1067,31.0852,31.0995,11700.0
2005-08-17 13:40:00,43.45,43.45,43.43,43.43,2400.0,31.0995,31.0995,31.0852,31.0852,2400.0
2005-08-17 13:45:00,43.43,43.48,43.43,43.47,4650.0,31.0852,31.121,31.0852,31.1139,4650.0
2005-08-17 13:50:00,43.49,43.49,43.47,43.47,1800.0,31.1282,31.1282,31.1139,31.1139,1800.0
2005-08-17 13:55:00,43.49,43.52,43.49,43.51,2550.0,31.1282,31.1496,31.1282,31.1425,2550.0
2005-08-17 14:00:00,43.55,43.56,43.53,43.53,3750.0,31.1711,31.1783,31.1568,31.1568,3750.0
2005-08-17 14:05:00,43.53,43.53,43.44,43.44,6600.0,31.1568,31.1568,31.0924,31.0924,6600.0
2005-08-17 14:10:00,43.44,43.46,43.44,43.44,4200.0,31.0924,31.1067,31.0924,31.0924,4200.0
2005-08-17 14:15:00,43.47,43.51,43.47,43.51,5700.0,31.1139,31.1425,31.1139,31.1425,5700.0
2005-08-17 14:20:00,43.5,43.51,43.47,43.47,4200.0,31.1353,31.1425,31.1139,31.1139,4200.0
2005-08-17 14:25:00,43.47,43.51,43.47,43.47,4950.0,31.1139,31.1425,31.1139,31.1139,4950.0
2005-08-17 14:30:00,43.47,43.52,43.47,43.52,4500.0,31.1139,31.1496,31.1139,31.1496,4500.0
2005-08-17 14:35:00,43.51,43.52,43.48,43.5,5250.0,31.1425,31.1496,31.121,31.1353,5250.0
2005-08-17 14:40:00,43.51,43.51,43.41,43.45,10650.0,31.1425,31.1425,31.0709,31.0995,10650.0
2005-08-17 14:45:00,43.44,43.51,43.42,43.51,7800.0,31.0924,31.1425,31.0781,31.1425,7800.0
2005-08-17 14:50:00,43.49,43.49,43.46,43.46,9300.0,31.1282,31.1282,31.1067,31.1067,9300.0
2005-08-17 14:55:00,43.47,43.47,43.37,43.37,6000.0,31.1139,31.1139,31.0423,31.0423,6000.0
2005-08-17 15:00:00,43.37,43.42,43.37,43.42,13650.0,31.0423,31.0781,31.0423,31.0781,13650.0
2005-08-17 15:05:00,43.42,43.43,43.41,43.43,5250.0,31.0781,31.0852,31.0709,31.0852,5250.0
2005-08-17 15:10:00,43.43,43.46,43.43,43.46,5100.0,31.0852,31.1067,31.0852,31.1067,5100.0
2005-08-17 15:15:00,43.47,43.52,43.44,43.44,8100.0,31.1139,31.1496,31.0924,31.0924,8100.0
2005-08-17 15:20:00,43.45,43.47,43.45,43.45,4050.0,31.0995,31.1139,31.0995,31.0995,4050.0
2005-08-17 15:25:00,43.45,43.46,43.39,43.4,4800.0,31.0995,31.1067,31.0566,31.0638,4800.0
2005-08-17 15:30:00,43.4,43.4,43.35,43.37,10650.0,31.0638,31.0638,31.028,31.0423,10650.0
2005-08-17 15:35:00,43.37,43.39,43.37,43.39,3750.0,31.0423,31.0566,31.0423,31.0566,3750.0
2005-08-17 15:40:00,43.39,43.41,43.35,43.36,5850.0,31.0566,31.0709,31.028,31.0351,5850.0
2005-08-17 15:45:00,43.37,43.37,43.36,43.37,1950.0,31.0423,31.0423,31.0351,31.0423,1950.0
2005-08-17 15:50:00,43.38,43.38,43.37,43.37,4950.0,31.0494,31.0494,31.0423,31.0423,4950.0
2005-08-17 15:55:00,43.38,43.38,43.33,43.34,13200.0,31.0494,31.0494,31.0136,31.0208,13200.0
2005-08-18 09:30:00,43.16,43.17,43.0,43.03,16950.0,31.0038,31.011,30.8889,30.9104,16950.0
2005-08-18 09:35:00,42.91,42.91,42.91,42.91,450.0,30.8242,30.8242,30.8242,30.8242,450.0
2005-08-18 09:40:00,43.03,43.04,42.91,42.95,5100.0,30.9104,30.9176,30.8242,30.853,5100.0
2005-08-18 09:45:00,42.93,43.0,42.93,42.99,1650.0,30.8386,30.8889,30.8386,30.8817,1650.0
2005-08-18 09:50:00,43.01,43.1,43.01,43.03,7950.0,30.8961,30.9607,30.8961,30.9104,7950.0
2005-08-18 09:55:00,43.05,43.1,43.05,43.1,2250.0,30.9248,30.9607,30.9248,30.9607,2250.0
2005-08-18 10:00:00,43.08,43.1,42.99,43.01,4050.0,30.9464,30.9607,30.8817,30.8961,4050.0
2005-08-18 10:05:00,43.01,43.06,43.0,43.01,6150.0,30.8961,30.932,30.8889,30.8961,6150.0
2005-08-18 10:10:00,43.01,43.01,42.94,42.95,3000.0,30.8961,30.8961,30.8458,30.853,3000.0
2005-08-18 10:15:00,42.95,42.98,42.93,42.98,2400.0,30.853,30.8745,30.8386,30.8745,2400.0
2005-08-18 10:20:00,43.0,43.0,43.0,43.0,300.0,30.8889,30.8889,30.8889,30.8889,300.0
2005-08-18 10:25:00,43.04,43.04,43.02,43.02,6450.0,30.9176,30.9176,30.9033,30.9033,6450.0
2005-08-18 10:30:00,43.01,43.03,43.01,43.02,12150.0,30.8961,30.9104,30.8961,30.9033,12150.0
2005-08-18 10:35:00,43.03,43.03,42.95,42.95,14100.0,30.9104,30.9104,30.853,30.853,14100.0
2005-08-18 10:40:00,42.95,42.97,42.94,42.96,12150.0,30.853,30.8673,30.8458,30.8602,12150.0
2005-08-18 10:45:00,42.95,42.97,42.95,42.97,2550.0,30.853,30.8673,30.853,30.8673,2550.0
2005-08-18 10:50:00,42.97,42.97,42.91,42.95,8250.0,30.8673,30.8673,30.8242,30.853,8250.0
2005-08-18 10:55:00,42.96,42.97,42.93,42.95,4350.0,30.8602,30.8673,30.8386,30.853,4350.0
2005-08-18 11:00:00,42.94,42.94,42.88,42.89,7500.0,30.8458,30.8458,30.8027,30.8099,7500.0
2005-08-18 11:05:00,42.89,42.94,42.89,42.92,6300.0,30.8099,30.8458,30.8099,30.8314,6300.0
2005-08-18 11:10:00,42.93,42.95,42.92,42.92,5400.0,30.8386,30.853,30.8314,30.8314,5400.0
2005-08-18 11:15:00,42.89,42.95,42.88,42.95,9150.0,30.8099,30.853,30.8027,30.853,9150.0
2005-08-18 11:20:00,42.94,42.95,42.92,42.92,6300.0,30.8458,30.853,30.8314,30.8314,6300.0
2005-08-18 11:25:00,42.92,42.95,42.92,42.93,3300.0,30.8314,30.853,30.8314,30.8386,3300.0
2005-08-18 11:30:00,42.93,42.96,42.93,42.96,6000.0,30.8386,30.8602,30.8386,30.8602,6000.0
2005-08-18 11:35:00,42.97,42.97,42.92,42.92,3150.0,30.8673,30.8673,30.8314,30.8314,3150.0
2005-08-18 11:40:00,42.93,42.99,42.89,42.89,7650.0,30.8386,30.8817,30.8099,30.8099,7650.0
2005-08-18 11:45:00,42.88,42.91,42.84,42.84,3600.0,30.8027,30.8242,30.774,30.774,3600.0
2005-08-18 11:50:00,42.85,42.87,42.81,42.85,9300.0,30.7811,30.7955,30.7524,30.7811,9300.0
2005-08-18 11:55:00,42.85,42.85,42.81,42.81,4050.0,30.7811,30.7811,30.7524,30.7524,4050.0
2005-08-18 12:00:00,42.82,42.97,42.81,42.87,13800.0,30.7596,30.8673,30.7524,30.7955,13800.0
2005-08-18 12:05:00,42.86,42.92,42.85,42.9,3450.0,30.7883,30.8314,30.7811,30.8171,3450.0
2005-08-18 12:10:00,42.91,42.91,42.87,42.87,7800.0,30.8242,30.8242,30.7955,30.7955,7800.0
2005-08-18 12:15:00,42.87,42.89,42.83,42.85,19050.0,30.7955,30.8099,30.7668,30.7811,19050.0
2005-08-18 12:20:00,42.85,42.85,42.8,42.81,7200.0,30.7811,30.7811,30.7452,30.7524,7200.0
2005-08-18 12:25:00,42.84,42.88,42.82,42.83,5850.0,30.774,30.8027,30.7596,30.7668,5850.0
2005-08-18 12:30:00,42.86,42.91,42.85,42.89,6900.0,30.7883,30.8242,30.7811,30.8099,6900.0
2005-08-18 12:35:00,42.89,42.89,42.89,42.89,2700.0,30.8099,30.8099,30.8099,30.8099,2700.0
2005-08-18 12:40:00,42.9,42.9,42.81,42.83,9750.0,30.8171,30.8171,30.7524,30.7668,9750.0
2005-08-18 12:45:00,42.83,42.87,42.83,42.84,5400.0,30.7668,30.7955,30.7668,30.774,5400.0
2005-08-18 12:50:00,42.84,42.85,42.83,42.83,1950.0,30.774,30.7811,30.7668,30.7668,1950.0
2005-08-18 12:55:00,42.82,42.83,42.81,42.83,3450.0,30.7596,30.7668,30.7524,30.7668,3450.0
2005-08-18 13:00:00,42.83,42.83,42.75,42.75,14100.0,30.7668,30.7668,30.7093,30.7093,14100.0
2005-08-18 13:05:00,42.75,42.76,42.72,42.72,12150.0,30.7093,30.7165,30.6878,30.6878,12150.0
2005-08-18 13:10:00,42.71,42.71,42.67,42.69,14400.0,30.6806,30.6806,30.6518,30.6662,14400.0
2005-08-18 13:15:00,42.71,42.72,42.65,42.66,19950.0,30.6806,30.6878,30.6375,30.6447,19950.0
2005-08-18 13:20:00,42.65,42.67,42.63,42.65,19950.0,30.6375,30.6518,30.6231,30.6375,19950.0
2005-08-18 13:25:00,42.65,42.67,42.63,42.67,11550.0,30.6375,30.6518,30.6231,30.6518,11550.0
2005-08-18 13:30:00,42.68,42.69,42.66,42.66,20850.0,30.659,30.6662,30.6447,30.6447,20850.0
2005-08-18 13:35:00,42.67,42.69,42.64,42.65,12150.0,30.6518,30.6662,30.6303,30.6375,12150.0
2005-08-18 13:40:00,42.67,42.67,42.65,42.67,6000.0,30.6518,30.6518,30.6375,30.6518,6000.0
2005-08-18 13:45:00,42.65,42.67,42.65,42.66,7950.0,30.6375,30.6518,30.6375,30.6447,7950.0
2005-08-18 13:50:00,42.65,42.65,42.63,42.63,3150.0,30.6375,30.6375,30.6231,30.6231,3150.0
2005-08-18 13:55:00,42.65,42.65,42.63,42.63,3600.0,30.6375,30.6375,30.6231,30.6231,3600.0
2005-08-18 14:00:00,42.63,42.64,42.61,42.62,11250.0,30.6231,30.6303,30.6087,30.6159,11250.0
2005-08-18 14:05:00,42.63,42.64,42.61,42.63,6450.0,30.6231,30.6303,30.6087,30.6231,6450.0
2005-08-18 14:10:00,42.64,42.65,42.61,42.62,10050.0,30.6303,30.6375,30.6087,30.6159,10050.0
2005-08-18 14:15:00,42.63,42.65,42.63,42.63,9150.0,30.6231,30.6375,30.6231,30.6231,9150.0
2005-08-18 14:20:00,42.63,42.63,42.51,42.53,40800.0,30.6231,30.6231,30.5369,30.5513,40800.0
2005-08-18 14:25:00,42.52,42.54,42.5,42.5,20550.0,30.5441,30.5585,30.5297,30.5297,20550.0
2005-08-18 14:30:00,42.5,42.62,42.49,42.62,21300.0,30.5297,30.6159,30.5225,30.6159,21300.0
2005-08-18 14:35:00,42.6,42.68,42.57,42.65,27300.0,30.6016,30.659,30.58,30.6375,27300.0
2005-08-18 14:40:00,42.67,42.67,42.6,42.65,11250.0,30.6518,30.6518,30.6016,30.6375,11250.0
2005-08-18 14:45:00,42.66,42.66,42.55,42.56,14400.0,30.6447,30.6447,30.5656,30.5728,14400.0
2005-08-18 14:50:00,42.55,42.55,42.49,42.53,16350.0,30.5656,30.5656,30.5225,30.5513,16350.0
2005-08-18 14:55:00,42.51,42.53,42.47,42.5,19200.0,30.5369,30.5513,30.5082,30.5297,19200.0
2005-08-18 15:00:00,42.51,42.51,42.35,42.37,43650.0,30.5369,30.5369,30.422,30.4363,43650.0
2005-08-18 15:05:00,42.37,42.37,42.29,42.31,23700.0,30.4363,30.4363,30.3789,30.3932,23700.0
2005-08-18 15:10:00,42.31,42.36,42.3,42.3,37650.0,30.3932,30.4291,30.386,30.386,37650.0
2005-08-18 15:15:00,42.31,42.32,42.2,42.24,31500.0,30.3932,30.4004,30.3142,30.3429,31500.0
2005-08-18 15:20:00,42.26,42.26,42.17,42.2,30300.0,30.3573,30.3573,30.2927,30.3142,30300.0
2005-08-18 15:25:00,42.21,42.27,42.21,42.25,24750.0,30.3214,30.3645,30.3214,30.3501,24750.0
2005-08-18 15:30:00,42.25,42.33,42.22,42.22,42450.0,30.3501,30.4076,30.3286,30.3286,42450.0
2005-08-18 15:35:00,42.25,42.31,42.17,42.31,49800.0,30.3501,30.3932,30.2927,30.3932,49800.0
2005-08-18 15:40:00,42.31,42.42,42.31,42.4,55050.0,30.3932,30.4723,30.3932,30.4579,55050.0
2005-08-18 15:45:00,42.39,42.52,42.39,42.44,46350.0,30.4507,30.5441,30.4507,30.4866,46350.0
2005-08-18 15:50:00,42.45,42.46,42.39,42.41,43500.0,30.4938,30.501,30.4507,30.4651,43500.0
2005-08-18 15:55:00,42.41,42.41,42.29,42.35,43050.0,30.4651,30.4651,30.3789,30.422,43050.0
2005-08-19 09:30:00,42.63,42.63,42.59,42.59,35550.0,30.6231,30.6231,30.5944,30.5944,35550.0
2005-08-19 09:35:00,42.57,42.63,42.5,42.55,14400.0,30.58,30.6231,30.5297,30.5656,14400.0
2005-08-19 09:40:00,42.53,42.61,42.53,42.6,9450.0,30.5513,30.6087,30.5513,30.6016,9450.0
2005-08-19 09:45:00,42.6,42.67,42.57,42.67,9000.0,30.6016,30.6518,30.58,30.6518,9000.0
2005-08-19 09:50:00,42.65,42.65,42.63,42.65,2850.0,30.6375,30.6375,30.6231,30.6375,2850.0
2005-08-19 09:55:00,42.65,42.73,42.64,42.64,15750.0,30.6375,30.6949,30.6303,30.6303,15750.0
2005-08-19 10:00:00,42.65,42.83,42.64,42.75,16200.0,30.6375,30.7668,30.6303,30.7093,16200.0
2005-08-19 10:05:00,42.75,42.83,42.71,42.75,14550.0,30.7093,30.7668,30.6806,30.7093,14550.0
2005-08-19 10:10:00,42.77,42.77,42.67,42.73,12450.0,30.7237,30.7237,30.6518,30.6949,12450.0
2005-08-19 10:15:00,42.75,42.75,42.65,42.66,7050.0,30.7093,30.7093,30.6375,30.6447,7050.0
2005-08-19 10:20:00,42.66,42.75,42.66,42.75,11400.0,30.6447,30.7093,30.6447,30.7093,11400.0
2005-08-19 10:25:00,42.77,42.85,42.77,42.85,9150.0,30.7237,30.7811,30.7237,30.7811,9150.0
2005-08-19 10:30:00,42.85,42.89,42.83,42.83,12600.0,30.7811,30.8099,30.7668,30.7668,12600.0
2005-08-19 10:35:00,42.82,42.82,42.79,42.79,13200.0,30.7596,30.7596,30.738,30.738,13200.0
2005-08-19 10:40:00,42.79,42.81,42.77,42.79,9000.0,30.738,30.7524,30.7237,30.738,9000.0
2005-08-19 10:45:00,42.79,42.83,42.79,42.83,6450.0,30.738,30.7668,30.738,30.7668,6450.0
2005-08-19 10:50:00,42.81,42.81,42.79,42.81,7800.0,30.7524,30.7524,30.738,30.7524,7800.0
2005-08-19 10:55:00,42.81,42.87,42.81,42.87,7650.0,30.7524,30.7955,30.7524,30.7955,7650.0
2005-08-19 11:00:00,42.87,42.92,42.83,42.83,10200.0,30.7955,30.8314,30.7668,30.7668,10200.0
2005-08-19 11:05:00,42.84,42.84,42.82,42.83,12000.0,30.774,30.774,30.7596,30.7668,12000.0
2005-08-19 11:10:00,42.81,42.81,42.77,42.8,7950.0,30.7524,30.7524,30.7237,30.7452,7950.0
2005-08-19 11:15:00,42.79,42.83,42.79,42.83,7950.0,30.738,30.7668,30.738,30.7668,7950.0
2005-08-19 11:20:00,42.82,42.83,42.77,42.77,13200.0,30.7596,30.7668,30.7237,30.7237,13200.0
2005-08-19 11:25:00,42.77,42.87,42.77,42.84,15900.0,30.7237,30.7955,30.7237,30.774,15900.0
2005-08-19 11:30:00,42.84,42.84,42.82,42.83,12150.0,30.774,30.774,30.7596,30.7668,12150.0
2005-08-19 11:35:00,42.85,42.89,42.85,42.86,9150.0,30.7811,30.8099,30.7811,30.7883,9150.0
2005-08-19 11:40:00,42.87,42.92,42.85,42.92,6450.0,30.7955,30.8314,30.7811,30.8314,6450.0
2005-08-19 11:45:00,42.92,42.93,42.89,42.91,10050.0,30.8314,30.8386,30.8099,30.8242,10050.0
2005-08-19 11:50:00,42.91,42.91,42.87,42.89,6150.0,30.8242,30.8242,30.7955,30.8099,6150.0
2005-08-19 11:55:00,42.89,42.89,42.87,42.87,10200.0,30.8099,30.8099,30.7955,30.7955,10200.0
2005-08-19 12:00:00,42.87,42.88,42.87,42.87,14550.0,30.7955,30.8027,30.7955,30.7955,14550.0
2005-08-19 12:05:00,42.87,42.87,42.86,42.86,2250.0,30.7955,30.7955,30.7883,30.7883,2250.0
2005-08-19 12:10:00,42.87,42.9,42.87,42.9,7650.0,30.7955,30.8171,30.7955,30.8171,7650.0
2005-08-19 12:15:00,42.9,42.93,42.89,42.93,4200.0,30.8171,30.8386,30.8099,30.8386,4200.0
2005-08-19 12:20:00,42.93,42.94,42.93,42.93,16800.0,30.8386,30.8458,30.8386,30.8386,16800.0
2005-08-19 12:25:00,42.94,42.98,42.92,42.92,15000.0,30.8458,30.8745,30.8314,30.8314,15000.0
2005-08-19 12:30:00,42.92,42.94,42.91,42.94,13650.0,30.8314,30.8458,30.8242,30.8458,13650.0
2005-08-19 12:35:00,42.94,42.97,42.94,42.95,4800.0,30.8458,30.8673,30.8458,30.853,4800.0
2005-08-19 12:40:00,42.95,42.97,42.95,42.97,2400.0,30.853,30.8673,30.853,30.8673,2400.0
2005-08-19 12:45:00,42.97,43.0,42.96,42.99,10800.0,30.8673,30.8889,30.8602,30.8817,10800.0
2005-08-19 12:50:00,42.99,42.99,42.97,42.99,5850.0,30.8817,30.8817,30.8673,30.8817,5850.0
2005-08-19 12:55:00,42.98,42.98,42.96,42.96,1200.0,30.8745,30.8745,30.8602,30.8602,1200.0
2005-08-19 13:00:00,42.98,42.99,42.98,42.99,6150.0,30.8745,30.8817,30.8745,30.8817,6150.0
2005-08-19 13:05:00,42.99,43.0,42.99,43.0,6600.0,30.8817,30.8889,30.8817,30.8889,6600.0
2005-08-19 13:10:00,43.0,43.0,42.96,42.96,5100.0,30.8889,30.8889,30.8602,30.8602,5100.0
2005-08-19 13:15:00,42.96,42.97,42.91,42.97,15450.0,30.8602,30.8673,30.8242,30.8673,15450.0
2005-08-19 13:20:00,42.97,42.97,42.94,42.95,14850.0,30.8673,30.8673,30.8458,30.853,14850.0
2005-08-19 13:25:00,42.93,42.95,42.93,42.94,7950.0,30.8386,30.853,30.8386,30.8458,7950.0
2005-08-19 13:30:00,42.94,42.95,42.92,42.93,7200.0,30.8458,30.853,30.8314,30.8386,7200.0
2005-08-19 13:35:00,42.94,42.94,42.89,42.89,3300.0,30.8458,30.8458,30.8099,30.8099,3300.0
2005-08-19 13:40:00,42.91,42.91,42.91,42.91,4950.0,30.8242,30.8242,30.8242,30.8242,4950.0
2005-08-19 13:45:00,42.91,42.93,42.91,42.91,7800.0,30.8242,30.8386,30.8242,30.8242,7800.0
2005-08-19 13:50:00,42.91,42.92,42.88,42.89,5400.0,30.8242,30.8314,30.8027,30.8099,5400.0
2005-08-19 13:55:00,42.88,42.91,42.87,42.91,5100.0,30.8027,30.8242,30.7955,30.8242,5100.0
2005-08-19 14:00:00,42.91,42.93,42.91,42.93,3300.0,30.8242,30.8386,30.8242,30.8386,3300.0
2005-08-19 14:05:00,42.93,42.97,42.93,42.97,2700.0,30.8386,30.8673,30.8386,30.8673,2700.0
2005-08-19 14:10:00,42.97,42.97,42.95,42.95,3300.0,30.8673,30.8673,30.853,30.853,3300.0
2005-08-19 14:15:00,42.93,42.94,42.89,42.91,13950.0,30.8386,30.8458,30.8099,30.8242,13950.0
2005-08-19 14:20:00,42.92,42.99,42.91,42.99,9300.0,30.8314,30.8817,30.8242,30.8817,9300.0
2005-08-19 14:25:00,42.98,43.02,42.98,43.0,6900.0,30.8745,30.9033,30.8745,30.8889,6900.0
2005-08-19 14:30:00,43.0,43.05,42.97,43.05,13650.0,30.8889,30.9248,30.8673,30.9248,13650.0
2005-08-19 14:35:00,43.05,43.05,42.98,43.03,14100.0,30.9248,30.9248,30.8745,30.9104,14100.0
2005-08-19 14:40:00,43.04,43.06,42.98,43.05,11400.0,30.9176,30.932,30.8745,30.9248,11400.0
2005-08-19 14:45:00,43.04,43.05,42.99,43.0,15600.0,30.9176,30.9248,30.8817,30.8889,15600.0
2005-08-19 14:50:00,43.0,43.05,43.0,43.05,7050.0,30.8889,30.9248,30.8889,30.9248,7050.0
2005-08-19 14:55:00,43.05,43.05,42.94,42.99,6600.0,30.9248,30.9248,30.8458,30.8817,6600.0
2005-08-19 15:00:00,42.99,43.02,42.98,42.99,7800.0,30.8817,30.9033,30.8745,30.8817,7800.0
2005-08-19 15:05:00,43.01,43.05,43.01,43.04,9900.0,30.8961,30.9248,30.8961,30.9176,9900.0
2005-08-19 15:10:00,43.04,43.08,43.01,43.08,9750.0,30.9176,30.9464,30.8961,30.9464,9750.0
2005-08-19 15:15:00,43.08,43.1,43.03,43.06,6150.0,30.9464,30.9607,30.9104,30.932,6150.0
2005-08-19 15:20:00,43.06,43.09,43.02,43.08,10500.0,30.932,30.9535,30.9033,30.9464,10500.0
2005-08-19 15:25:00,43.08,43.09,43.05,43.09,14250.0,30.9464,30.9535,30.9248,30.9535,14250.0
2005-08-19 15:30:00,43.1,43.13,43.08,43.09,21450.0,30.9607,30.9823,30.9464,30.9535,21450.0
2005-08-19 15:35:00,43.09,43.1,43.08,43.09,15000.0,30.9535,30.9607,30.9464,30.9535,15000.0
2005-08-19 15:40:00,43.1,43.1,43.07,43.09,17100.0,30.9607,30.9607,30.9392,30.9535,17100.0
2005-08-19 15:45:00,43.1,43.11,43.07,43.08,15450.0,30.9607,30.9679,30.9392,30.9464,15450.0
2005-08-19 15:50:00,43.08,43.14,43.07,43.13,35400.0,30.9464,30.9895,30.9392,30.9823,35400.0
2005-08-19 15:55:00,43.14,43.17,43.13,43.14,61650.0,30.9895,31.011,30.9823,30.9895,61650.0
2005-08-22 09:30:00,43.33,43.37,43.3,43.37,21600.0,31.1259,31.1547,31.1044,31.1547,21600.0
2005-08-22 09:35:00,43.38,43.41,43.32,43.32,10800.0,31.1619,31.1834,31.1188,31.1188,10800.0
2005-08-22 09:40:00,43.33,43.41,43.26,43.41,7650.0,31.1259,31.1834,31.0757,31.1834,7650.0
2005-08-22 09:45:00,43.38,43.5,43.36,43.42,25050.0,31.1619,31.2481,31.1475,31.1906,25050.0
2005-08-22 09:50:00,43.39,43.42,43.39,43.41,7800.0,31.169,31.1906,31.169,31.1834,7800.0
2005-08-22 09:55:00,43.41,43.41,43.37,43.4,6900.0,31.1834,31.1834,31.1547,31.1762,6900.0
2005-08-22 10:00:00,43.4,43.43,43.37,43.39,7500.0,31.1762,31.1978,31.1547,31.169,7500.0
2005-08-22 10:05:00,43.38,43.38,43.29,43.31,32400.0,31.1619,31.1619,31.0972,31.1116,32400.0
2005-08-22 10:10:00,43.32,43.34,43.21,43.25,10950.0,31.1188,31.1331,31.0397,31.0685,10950.0
2005-08-22 10:15:00,43.25,43.31,43.25,43.29,5850.0,31.0685,31.1116,31.0685,31.0972,5850.0
2005-08-22 10:20:00,43.31,43.34,43.27,43.27,6600.0,31.1116,31.1331,31.0828,31.0828,6600.0
2005-08-22 10:25:00,43.28,43.28,43.22,43.23,3600.0,31.09,31.09,31.0469,31.0541,3600.0
2005-08-22 10:30:00,43.24,43.25,43.21,43.21,6750.0,31.0613,31.0685,31.0397,31.0397,6750.0
2005-08-22 10:35:00,43.2,43.23,43.14,43.23,9450.0,31.0326,31.0541,30.9895,31.0541,9450.0
2005-08-22 10:40:00,43.25,43.25,43.21,43.21,5100.0,31.0685,31.0685,31.0397,31.0397,5100.0
2005-08-22 10:45:00,43.21,43.21,43.16,43.16,4500.0,31.0397,31.0397,31.0038,31.0038,4500.0
2005-08-22 10:50:00,43.16,43.18,43.16,43.16,8550.0,31.0038,31.0182,31.0038,31.0038,8550.0
2005-08-22 10:55:00,43.16,43.17,43.15,43.16,5100.0,31.0038,31.011,30.9966,31.0038,5100.0
2005-08-22 11:00:00,43.16,43.16,43.05,43.06,14250.0,31.0038,31.0038,30.9248,30.932,14250.0
2005-08-22 11:05:00,43.05,43.05,43.03,43.03,10500.0,30.9248,30.9248,30.9104,30.9104,10500.0
2005-08-22 11:10:00,43.03,43.03,42.99,43.01,7800.0,30.9104,30.9104,30.8817,30.8961,7800.0
2005-08-22 11:15:00,43.0,43.01,42.97,42.97,27600.0,30.8889,30.8961,30.8673,30.8673,27600.0
2005-08-22 11:20:00,42.96,43.0,42.96,42.98,11250.0,30.8602,30.8889,30.8602,30.8745,11250.0
2005-08-22 11:25:00,42.98,42.99,42.91,42.91,8400.0,30.8745,30.8817,30.8242,30.8242,8400.0
2005-08-22 11:30:00,42.91,42.91,42.87,42.91,14550.0,30.8242,30.8242,30.7955,30.8242,14550.0
2005-08-22 11:35:00,42.93,42.99,42.93,42.98,8700.0,30.8386,30.8817,30.8386,30.8745,8700.0
2005-08-22 11:40:00,42.99,42.99,42.96,42.96,3450.0,30.8817,30.8817,30.8602,30.8602,3450.0
2005-08-22 11:45:00,42.93,42.94,42.91,42.91,5850.0,30.8386,30.8458,30.8242,30.8242,5850.0
2005-08-22 11:50:00,42.91,42.91,42.77,42.78,9750.0,30.8242,30.8242,30.7237,30.7309,9750.0
2005-08-22 11:55:00,42.78,42.83,42.78,42.81,6600.0,30.7309,30.7668,30.7309,30.7524,6600.0
2005-08-22 12:00:00,42.81,42.81,42.67,42.67,40050.0,30.7524,30.7524,30.6518,30.6518,40050.0
2005-08-22 12:05:00,42.67,42.7,42.59,42.67,41400.0,30.6518,30.6734,30.5944,30.6518,41400.0
2005-08-22 12:10:00,42.68,42.78,42.68,42.73,21150.0,30.659,30.7309,30.659,30.6949,21150.0
2005-08-22 12:15:00,42.71,42.71,42.63,42.66,10050.0,30.6806,30.6806,30.6231,30.6447,10050.0
2005-08-22 12:20:00,42.66,42.66,42.58,42.59,5850.0,30.6447,30.6447,30.5872,30.5944,5850.0
2005-08-22 12:25:00,42.55,42.62,42.53,42.62,23250.0,30.5656,30.6159,30.5513,30.6159,23250.0
2005-08-22 12:30:00,42.61,42.64,42.55,42.57,27150.0,30.6087,30.6303,30.5656,30.58,27150.0
2005-08-22 12:35:00,42.58,42.59,42.41,42.49,21450.0,30.5872,30.5944,30.4651,30.5225,21450.0
2005-08-22 12:40:00,42.49,42.51,42.45,42.45,10200.0,30.5225,30.5369,30.4938,30.4938,10200.0
2005-08-22 12:45:00,42.45,42.5,42.45,42.47,7350.0,30.4938,30.5297,30.4938,30.5082,7350.0
2005-08-22 12:50:00,42.48,42.5,42.47,42.5,9000.0,30.5154,30.5297,30.5082,30.5297,9000.0
2005-08-22 12:55:00,42.51,42.51,42.47,42.5,8550.0,30.5369,30.5369,30.5082,30.5297,8550.0
2005-08-22 13:00:00,42.49,42.53,42.49,42.53,7800.0,30.5225,30.5513,30.5225,30.5513,7800.0
2005-08-22 13:05:00,42.53,42.55,42.51,42.51,7050.0,30.5513,30.5656,30.5369,30.5369,7050.0
2005-08-22 13:10:00,42.51,42.51,42.47,42.49,22950.0,30.5369,30.5369,30.5082,30.5225,22950.0
2005-08-22 13:15:00,42.49,42.53,42.44,42.52,12150.0,30.5225,30.5513,30.4866,30.5441,12150.0
2005-08-22 13:20:00,42.53,42.6,42.53,42.59,9900.0,30.5513,30.6016,30.5513,30.5944,9900.0
2005-08-22 13:25:00,42.58,42.63,42.56,42.63,10050.0,30.5872,30.6231,30.5728,30.6231,10050.0
2005-08-22 13:30:00,42.63,42.63,42.6,42.6,4350.0,30.6231,30.6231,30.6016,30.6016,4350.0
2005-08-22 13:35:00,42.6,42.67,42.6,42.66,6300.0,30.6016,30.6518,30.6016,30.6447,6300.0
2005-08-22 13:40:00,42.65,42.67,42.65,42.67,14850.0,30.6375,30.6518,30.6375,30.6518,14850.0
2005-08-22 13:45:00,42.67,42.69,42.67,42.69,7050.0,30.6518,30.6662,30.6518,30.6662,7050.0
2005-08-22 13:50:00,42.67,42.69,42.67,42.69,2850.0,30.6518,30.6662,30.6518,30.6662,2850.0
2005-08-22 13:55:00,42.69,42.73,42.69,42.73,12600.0,30.6662,30.6949,30.6662,30.6949,12600.0
2005-08-22 14:00:00,42.71,42.71,42.65,42.65,10500.0,30.6806,30.6806,30.6375,30.6375,10500.0
2005-08-22 14:05:00,42.67,42.67,42.65,42.66,4500.0,30.6518,30.6518,30.6375,30.6447,4500.0
2005-08-22 14:10:00,42.66,42.66,42.61,42.65,7200.0,30.6447,30.6447,30.6087,30.6375,7200.0
2005-08-22 14:15:00,42.66,42.69,42.66,42.66,21150.0,30.6447,30.6662,30.6447,30.6447,21150.0
2005-08-22 14:20:00,42.66,42.67,42.63,42.63,22050.0,30.6447,30.6518,30.6231,30.6231,22050.0
2005-08-22 14:25:00,42.63,42.64,42.61,42.64,9150.0,30.6231,30.6303,30.6087,30.6303,9150.0
2005-08-22 14:30:00,42.63,42.65,42.63,42.63,6150.0,30.6231,30.6375,30.6231,30.6231,6150.0
2005-08-22 14:35:00,42.63,42.71,42.61,42.61,41550.0,30.6231,30.6806,30.6087,30.6087,41550.0
2005-08-22 14:40:00,42.61,42.66,42.61,42.63,9300.0,30.6087,30.6447,30.6087,30.6231,9300.0
2005-08-22 14:45:00,42.63,42.67,42.62,42.62,5250.0,30.6231,30.6518,30.6159,30.6159,5250.0
2005-08-22 14:50:00,42.62,42.63,42.55,42.55,12300.0,30.6159,30.6231,30.5656,30.5656,12300.0
2005-08-22 14:55:00,42.55,42.55,42.48,42.49,14400.0,30.5656,30.5656,30.5154,30.5225,14400.0
2005-08-22 15:00:00,42.49,42.53,42.45,42.52,16650.0,30.5225,30.5513,30.4938,30.5441,16650.0
2005-08-22 15:05:00,42.53,42.55,42.49,42.52,8850.0,30.5513,30.5656,30.5225,30.5441,8850.0
2005-08-22 15:10:00,42.5,42.53,42.5,42.53,4350.0,30.5297,30.5513,30.5297,30.5513,4350.0
2005-08-22 15:15:00,42.53,42.53,42.5,42.51,6600.0,30.5513,30.5513,30.5297,30.5369,6600.0
2005-08-22 15:20:00,42.51,42.51,42.45,42.45,13050.0,30.5369,30.5369,30.4938,30.4938,13050.0
2005-08-22 15:25:00,42.45,42.5,42.41,42.49,14100.0,30.4938,30.5297,30.4651,30.5225,14100.0
2005-08-22 15:30:00,42.47,42.55,42.47,42.53,13800.0,30.5082,30.5656,30.5082,30.5513,13800.0
2005-08-22 15:35:00,42.53,42.55,42.53,42.55,12150.0,30.5513,30.5656,30.5513,30.5656,12150.0
2005-08-22 15:40:00,42.54,42.54,42.5,42.52,13800.0,30.5585,30.5585,30.5297,30.5441,13800.0
2005-08-22 15:45:00,42.52,42.52,42.47,42.47,15900.0,30.5441,30.5441,30.5082,30.5082,15900.0
2005-08-22 15:50:00,42.47,42.53,42.47,42.51,25350.0,30.5082,30.5513,30.5082,30.5369,25350.0
2005-08-22 15:55:00,42.51,42.51,42.45,42.49,74100.0,30.5369,30.5369,30.4938,30.5225,74100.0
2005-08-23 09:30:00,42.4,42.41,42.39,42.39,18900.0,30.4579,30.4651,30.4507,30.4507,18900.0
2005-08-23 09:35:00,42.39,42.43,42.31,42.31,18900.0,30.4507,30.4794,30.3932,30.3932,18900.0
2005-08-23 09:40:00,42.34,42.4,42.27,42.31,16200.0,30.4148,30.4579,30.3645,30.3932,16200.0
2005-08-23 09:45:00,42.29,42.32,42.17,42.31,10200.0,30.3789,30.4004,30.2927,30.3932,10200.0
2005-08-23 09:50:00,42.3,42.31,42.27,42.27,4650.0,30.386,30.3932,30.3645,30.3645,4650.0
2005-08-23 09:55:00,42.3,42.33,42.23,42.31,9900.0,30.386,30.4076,30.3358,30.3932,9900.0
2005-08-23 10:00:00,42.27,42.33,42.23,42.33,18900.0,30.3645,30.4076,30.3358,30.4076,18900.0
2005-08-23 10:05:00,42.33,42.4,42.26,42.32,13950.0,30.4076,30.4579,30.3573,30.4004,13950.0
2005-08-23 10:10:00,42.31,42.32,42.19,42.24,34950.0,30.3932,30.4004,30.307,30.3429,34950.0
2005-08-23 10:15:00,42.25,42.29,42.24,42.25,28950.0,30.3501,30.3789,30.3429,30.3501,28950.0
2005-08-23 10:20:00,42.25,42.37,42.23,42.32,20850.0,30.3501,30.4363,30.3358,30.4004,20850.0
2005-08-23 10:25:00,42.32,42.33,42.23,42.25,29700.0,30.4004,30.4076,30.3358,30.3501,29700.0
2005-08-23 10:30:00,42.25,42.32,42.23,42.32,15900.0,30.3501,30.4004,30.3358,30.4004,15900.0
2005-08-23 10:35:00,42.31,42.33,42.19,42.19,20700.0,30.3932,30.4076,30.307,30.307,20700.0
2005-08-23 10:40:00,42.19,42.27,42.15,42.27,12450.0,30.307,30.3645,30.2783,30.3645,12450.0
2005-08-23 10:45:00,42.28,42.28,42.23,42.23,10500.0,30.3717,30.3717,30.3358,30.3358,10500.0
2005-08-23 10:50:00,42.23,42.23,42.15,42.16,8400.0,30.3358,30.3358,30.2783,30.2855,8400.0
2005-08-23 10:55:00,42.15,42.15,42.09,42.13,10800.0,30.2783,30.2783,30.2352,30.2639,10800.0
2005-08-23 11:00:00,42.12,42.13,42.09,42.1,27300.0,30.2567,30.2639,30.2352,30.2424,27300.0
2005-08-23 11:05:00,42.1,42.11,42.03,42.09,23700.0,30.2424,30.2496,30.1921,30.2352,23700.0
2005-08-23 11:10:00,42.08,42.08,42.04,42.05,15600.0,30.228,30.228,30.1993,30.2065,15600.0
2005-08-23 11:15:00,42.05,42.05,42.0,42.03,21300.0,30.2065,30.2065,30.1705,30.1921,21300.0
2005-08-23 11:20:00,42.03,42.08,42.01,42.04,6150.0,30.1921,30.228,30.1777,30.1993,6150.0
2005-08-23 11:25:00,42.01,42.01,41.9,41.91,15300.0,30.1777,30.1777,30.0987,30.1059,15300.0
2005-08-23 11:30:00,41.91,41.92,41.83,41.86,51750.0,30.1059,30.1131,30.0484,30.07,51750.0
2005-08-23 11:35:00,41.85,41.85,41.66,41.67,45150.0,30.0628,30.0628,29.9263,29.9335,45150.0
2005-08-23 11:40:00,41.66,41.69,41.63,41.67,28200.0,29.9263,29.9479,29.9048,29.9335,28200.0
2005-08-23 11:45:00,41.67,41.68,41.59,41.61,21900.0,29.9335,29.9407,29.876,29.8904,21900.0
2005-08-23 11:50:00,41.59,41.62,41.56,41.58,16650.0,29.876,29.8976,29.8545,29.8688,16650.0
2005-08-23 11:55:00,41.59,41.59,41.55,41.57,21450.0,29.876,29.876,29.8473,29.8617,21450.0
2005-08-23 12:00:00,41.57,41.57,41.48,41.48,25350.0,29.8617,29.8617,29.797,29.797,25350.0
2005-08-23 12:05:00,41.45,41.53,41.45,41.53,27900.0,29.7755,29.8329,29.7755,29.8329,27900.0
2005-08-23 12:10:00,41.51,41.53,41.47,41.47,12750.0,29.8186,29.8329,29.7898,29.7898,12750.0
2005-08-23 12:15:00,41.46,41.49,41.46,41.47,13350.0,29.7826,29.8042,29.7826,29.7898,13350.0
2005-08-23 12:20:00,41.45,41.48,41.44,41.48,13050.0,29.7755,29.797,29.7683,29.797,13050.0
2005-08-23 12:25:00,41.48,41.52,41.48,41.49,3750.0,29.797,29.8257,29.797,29.8042,3750.0
2005-08-23 12:30:00,41.48,41.56,41.47,41.56,14250.0,29.797,29.8545,29.7898,29.8545,14250.0
2005-08-23 12:35:00,41.57,41.61,41.53,41.61,9750.0,29.8617,29.8904,29.8329,29.8904,9750.0
2005-08-23 12:40:00,41.61,41.63,41.59,41.61,18600.0,29.8904,29.9048,29.876,29.8904,18600.0
2005-08-23 12:45:00,41.61,41.8,41.61,41.8,18600.0,29.8904,30.0269,29.8904,30.0269,18600.0
2005-08-23 12:50:00,41.8,41.81,41.75,41.81,19500.0,30.0269,30.0341,29.991,30.0341,19500.0
2005-08-23 12:55:00,41.83,41.84,41.78,41.81,6450.0,30.0484,30.0556,30.0125,30.0341,6450.0
2005-08-23 13:00:00,41.81,41.88,41.81,41.85,8400.0,30.0341,30.0843,30.0341,30.0628,8400.0
2005-08-23 13:05:00,41.88,41.97,41.88,41.97,20700.0,30.0843,30.149,30.0843,30.149,20700.0
2005-08-23 13:10:00,41.97,42.0,41.96,41.96,14700.0,30.149,30.1705,30.1418,30.1418,14700.0
2005-08-23 13:15:00,41.98,41.98,41.9,41.95,19050.0,30.1562,30.1562,30.0987,30.1346,19050.0
2005-08-23 13:20:00,41.95,41.95,41.92,41.94,7200.0,30.1346,30.1346,30.1131,30.1274,7200.0
2005-08-23 13:25:00,41.95,41.99,41.92,41.94,17850.0,30.1346,30.1634,30.1131,30.1274,17850.0
2005-08-23 13:30:00,41.93,42.03,41.93,42.01,23100.0,30.1203,30.1921,30.1203,30.1777,23100.0
2005-08-23 13:35:00,42.01,42.01,41.99,42.0,12300.0,30.1777,30.1777,30.1634,30.1705,12300.0
2005-08-23 13:40:00,42.0,42.12,41.99,42.11,23700.0,30.1705,30.2567,30.1634,30.2496,23700.0
2005-08-23 13:45:00,42.12,42.21,42.11,42.2,41700.0,30.2567,30.3214,30.2496,30.3142,41700.0
2005-08-23 13:50:00,42.19,42.21,42.1,42.21,24150.0,30.307,30.3214,30.2424,30.3214,24150.0
2005-08-23 13:55:00,42.21,42.21,42.15,42.15,4950.0,30.3214,30.3214,30.2783,30.2783,4950.0
2005-08-23 14:00:00,42.15,42.15,42.07,42.09,16050.0,30.2783,30.2783,30.2208,30.2352,16050.0
2005-08-23 14:05:00,42.09,42.19,42.02,42.12,19650.0,30.2352,30.307,30.1849,30.2567,19650.0
2005-08-23 14:10:00,42.13,42.2,42.11,42.2,7200.0,30.2639,30.3142,30.2496,30.3142,7200.0
2005-08-23 14:15:00,42.2,42.25,42.19,42.21,19050.0,30.3142,30.3501,30.307,30.3214,19050.0
2005-08-23 14:20:00,42.2,42.27,42.15,42.24,13650.0,30.3142,30.3645,30.2783,30.3429,13650.0
2005-08-23 14:25:00,42.25,42.27,42.23,42.25,4350.0,30.3501,30.3645,30.3358,30.3501,4350.0
2005-08-23 14:30:00,42.25,42.29,42.25,42.29,6450.0,30.3501,30.3789,30.3501,30.3789,6450.0
2005-08-23 14:35:00,42.29,42.36,42.29,42.36,13350.0,30.3789,30.4291,30.3789,30.4291,13350.0
2005-08-23 14:40:00,42.35,42.35,42.29,42.3,10350.0,30.422,30.422,30.3789,30.386,10350.0
2005-08-23 14:45:00,42.33,42.33,42.28,42.28,4050.0,30.4076,30.4076,30.3717,30.3717,4050.0
2005-08-23 14:50:00,42.26,42.29,42.25,42.28,4650.0,30.3573,30.3789,30.3501,30.3717,4650.0
2005-08-23 14:55:00,42.28,42.28,42.22,42.22,3900.0,30.3717,30.3717,30.3286,30.3286,3900.0
2005-08-23 15:00:00,42.21,42.21,42.17,42.21,10200.0,30.3214,30.3214,30.2927,30.3214,10200.0
2005-08-23 15:05:00,42.23,42.23,42.13,42.17,9000.0,30.3358,30.3358,30.2639,30.2927,9000.0
2005-08-23 15:10:00,42.17,42.2,42.16,42.18,4950.0,30.2927,30.3142,30.2855,30.2998,4950.0
2005-08-23 15:15:00,42.17,42.21,42.09,42.09,10500.0,30.2927,30.3214,30.2352,30.2352,10500.0
2005-08-23 15:20:00,42.1,42.12,42.07,42.12,10650.0,30.2424,30.2567,30.2208,30.2567,10650.0
2005-08-23 15:25:00,42.13,42.17,42.12,42.13,13500.0,30.2639,30.2927,30.2567,30.2639,13500.0
2005-08-23 15:30:00,42.11,42.11,42.01,42.02,21750.0,30.2496,30.2496,30.1777,30.1849,21750.0
2005-08-23 15:35:00,42.02,42.07,42.01,42.05,18750.0,30.1849,30.2208,30.1777,30.2065,18750.0
2005-08-23 15:40:00,42.07,42.11,42.07,42.07,17250.0,30.2208,30.2496,30.2208,30.2208,17250.0
2005-08-23 15:45:00,42.07,42.15,42.07,42.09,29400.0,30.2208,30.2783,30.2208,30.2352,29400.0
2005-08-23 15:50:00,42.06,42.07,42.02,42.03,18150.0,30.2136,30.2208,30.1849,30.1921,18150.0
2005-08-23 15:55:00,42.02,42.04,41.99,42.01,29400.0,30.1849,30.1993,30.1634,30.1777,29400.0
2005-08-24 09:30:00,42.01,42.06,41.97,41.97,13050.0,30.1777,30.2136,30.149,30.149,13050.0
2005-08-24 09:35:00,42.0,42.09,41.95,42.05,9600.0,30.1705,30.2352,30.1346,30.2065,9600.0
2005-08-24 09:40:00,42.07,42.07,41.91,42.03,11550.0,30.2208,30.2208,30.1059,30.1921,11550.0
2005-08-24 09:45:00,42.07,42.12,42.01,42.05,9900.0,30.2208,30.2567,30.1777,30.2065,9900.0
2005-08-24 09:50:00,42.09,42.17,42.09,42.17,7650.0,30.2352,30.2927,30.2352,30.2927,7650.0
2005-08-24 09:55:00,42.18,42.23,42.12,42.15,5700.0,30.2998,30.3358,30.2567,30.2783,5700.0
2005-08-24 10:00:00,42.14,42.2,42.12,42.2,6450.0,30.2711,30.3142,30.2567,30.3142,6450.0
2005-08-24 10:05:00,42.2,42.27,42.19,42.22,6000.0,30.3142,30.3645,30.307,30.3286,6000.0
2005-08-24 10:10:00,42.19,42.21,42.11,42.11,4050.0,30.307,30.3214,30.2496,30.2496,4050.0
2005-08-24 10:15:00,42.13,42.13,42.11,42.12,4650.0,30.2639,30.2639,30.2496,30.2567,4650.0
2005-08-24 10:20:00,42.12,42.13,42.11,42.11,11700.0,30.2567,30.2639,30.2496,30.2496,11700.0
2005-08-24 10:25:00,42.11,42.23,42.11,42.23,4950.0,30.2496,30.3358,30.2496,30.3358,4950.0
2005-08-24 10:30:00,42.23,42.33,42.22,42.31,13950.0,30.3358,30.4076,30.3286,30.3932,13950.0
2005-08-24 10:35:00,42.32,42.33,42.25,42.25,8250.0,30.4004,30.4076,30.3501,30.3501,8250.0
2005-08-24 10:40:00,42.22,42.24,42.17,42.21,11100.0,30.3286,30.3429,30.2927,30.3214,11100.0
2005-08-24 10:45:00,42.23,42.37,42.21,42.35,12300.0,30.3358,30.4363,30.3214,30.422,12300.0
2005-08-24 10:50:00,42.35,42.37,42.31,42.35,5100.0,30.422,30.4363,30.3932,30.422,5100.0
2005-08-24 10:55:00,42.35,42.36,42.26,42.26,12900.0,30.422,30.4291,30.3573,30.3573,12900.0
2005-08-24 11:00:00,42.25,42.25,42.19,42.19,7650.0,30.3501,30.3501,30.307,30.307,7650.0
2005-08-24 11:05:00,42.19,42.2,42.13,42.16,16050.0,30.307,30.3142,30.2639,30.2855,16050.0
2005-08-24 11:10:00,42.16,42.24,42.16,42.23,9750.0,30.2855,30.3429,30.2855,30.3358,9750.0
2005-08-24 11:15:00,42.23,42.26,42.22,42.26,4350.0,30.3358,30.3573,30.3286,30.3573,4350.0
2005-08-24 11:20:00,42.27,42.32,42.27,42.29,13800.0,30.3645,30.4004,30.3645,30.3789,13800.0
2005-08-24 11:25:00,42.31,42.32,42.29,42.29,5850.0,30.3932,30.4004,30.3789,30.3789,5850.0
2005-08-24 11:30:00,42.29,42.29,42.25,42.25,4950.0,30.3789,30.3789,30.3501,30.3501,4950.0
2005-08-24 11:35:00,42.23,42.24,42.19,42.19,4800.0,30.3358,30.3429,30.307,30.307,4800.0
2005-08-24 11:40:00,42.19,42.23,42.18,42.19,8400.0,30.307,30.3358,30.2998,30.307,8400.0
2005-08-24 11:45:00,42.19,42.25,42.19,42.25,3300.0,30.307,30.3501,30.307,30.3501,3300.0
2005-08-24 11:50:00,42.25,42.25,42.2,42.22,5250.0,30.3501,30.3501,30.3142,30.3286,5250.0
2005-08-24 11:55:00,42.21,42.33,42.21,42.25,7650.0,30.3214,30.4076,30.3214,30.3501,7650.0
2005-08-24 12:00:00,42.25,42.25,42.2,42.2,5400.0,30.3501,30.3501,30.3142,30.3142,5400.0
2005-08-24 12:05:00,42.21,42.23,42.21,42.22,1050.0,30.3214,30.3358,30.3214,30.3286,1050.0
2005-08-24 12:10:00,42.22,42.29,42.22,42.26,5850.0,30.3286,30.3789,30.3286,30.3573,5850.0
2005-08-24 12:15:00,42.28,42.32,42.27,42.31,3000.0,30.3717,30.4004,30.3645,30.3932,3000.0
2005-08-24 12:20:00,42.31,42.37,42.3,42.36,6450.0,30.3932,30.4363,30.386,30.4291,6450.0
2005-08-24 12:25:00,42.35,42.44,42.32,42.43,10050.0,30.422,30.4866,30.4004,30.4794,10050.0
2005-08-24 12:30:00,42.42,42.43,42.37,42.39,5700.0,30.4723,30.4794,30.4363,30.4507,5700.0
2005-08-24 12:35:00,42.36,42.36,42.35,42.35,2700.0,30.4291,30.4291,30.422,30.422,2700.0
2005-08-24 12:40:00,42.35,42.35,42.34,42.35,3000.0,30.422,30.422,30.4148,30.422,3000.0
2005-08-24 12:45:00,42.35,42.51,42.35,42.49,17850.0,30.422,30.5369,30.422,30.5225,17850.0
2005-08-24 12:50:00,42.48,42.49,42.43,42.49,8550.0,30.5154,30.5225,30.4794,30.5225,8550.0
2005-08-24 12:55:00,42.49,42.49,42.47,42.47,4350.0,30.5225,30.5225,30.5082,30.5082,4350.0
2005-08-24 13:00:00,42.47,42.48,42.43,42.43,10650.0,30.5082,30.5154,30.4794,30.4794,10650.0
2005-08-24 13:05:00,42.43,42.43,42.43,42.43,3000.0,30.4794,30.4794,30.4794,30.4794,3000.0
2005-08-24 13:10:00,42.42,42.42,42.38,42.38,3750.0,30.4723,30.4723,30.4435,30.4435,3750.0
2005-08-24 13:15:00,42.4,42.4,42.36,42.36,4350.0,30.4579,30.4579,30.4291,30.4291,4350.0
2005-08-24 13:20:00,42.33,42.38,42.33,42.37,4650.0,30.4076,30.4435,30.4076,30.4363,4650.0
2005-08-24 13:25:00,42.38,42.41,42.38,42.41,3000.0,30.4435,30.4651,30.4435,30.4651,3000.0
2005-08-24 13:30:00,42.41,42.45,42.41,42.43,6000.0,30.4651,30.4938,30.4651,30.4794,6000.0
2005-08-24 13:35:00,42.42,42.45,42.41,42.45,3600.0,30.4723,30.4938,30.4651,30.4938,3600.0
2005-08-24 13:40:00,42.45,42.45,42.38,42.41,6600.0,30.4938,30.4938,30.4435,30.4651,6600.0
2005-08-24 13:45:00,42.41,42.43,42.41,42.41,3150.0,30.4651,30.4794,30.4651,30.4651,3150.0
2005-08-24 13:50:00,42.41,42.41,42.31,42.31,12000.0,30.4651,30.4651,30.3932,30.3932,12000.0
2005-08-24 13:55:00,42.3,42.34,42.3,42.34,7500.0,30.386,30.4148,30.386,30.4148,7500.0
2005-08-24 14:00:00,42.34,42.36,42.29,42.29,9300.0,30.4148,30.4291,30.3789,30.3789,9300.0
2005-08-24 14:05:00,42.3,42.38,42.3,42.35,6450.0,30.386,30.4435,30.386,30.422,6450.0
2005-08-24 14:10:00,42.37,42.42,42.37,42.4,4950.0,30.4363,30.4723,30.4363,30.4579,4950.0
2005-08-24 14:15:00,42.4,42.41,42.3,42.31,7950.0,30.4579,30.4651,30.386,30.3932,7950.0
2005-08-24 14:20:00,42.33,42.34,42.25,42.3,8850.0,30.4076,30.4148,30.3501,30.386,8850.0
2005-08-24 14:25:00,42.3,42.33,42.27,42.3,4800.0,30.386,30.4076,30.3645,30.386,4800.0
2005-08-24 14:30:00,42.29,42.3,42.17,42.21,17700.0,30.3789,30.386,30.2927,30.3214,17700.0
2005-08-24 14:35:00,42.21,42.27,42.21,42.27,9900.0,30.3214,30.3645,30.3214,30.3645,9900.0
2005-08-24 14:40:00,42.26,42.27,42.16,42.26,7050.0,30.3573,30.3645,30.2855,30.3573,7050.0
2005-08-24 14:45:00,42.25,42.28,42.18,42.19,7200.0,30.3501,30.3717,30.2998,30.307,7200.0
2005-08-24 14:50:00,42.19,42.19,42.17,42.19,13500.0,30.307,30.307,30.2927,30.307,13500.0
2005-08-24 14:55:00,42.2,42.22,42.17,42.19,16650.0,30.3142,30.3286,30.2927,30.307,16650.0
2005-08-24 15:00:00,42.19,42.2,42.07,42.13,25350.0,30.307,30.3142,30.2208,30.2639,25350.0
2005-08-24 15:05:00,42.15,42.17,42.03,42.04,21300.0,30.2783,30.2927,30.1921,30.1993,21300.0
2005-08-24 15:10:00,42.06,42.09,42.02,42.02,13500.0,30.2136,30.2352,30.1849,30.1849,13500.0
2005-08-24 15:15:00,41.99,42.06,41.97,42.06,13950.0,30.1634,30.2136,30.149,30.2136,13950.0
2005-08-24 15:20:00,42.06,42.06,41.98,41.98,8250.0,30.2136,30.2136,30.1562,30.1562,8250.0
2005-08-24 15:25:00,41.98,41.98,41.93,41.93,16650.0,30.1562,30.1562,30.1203,30.1203,16650.0
2005-08-24 15:30:00,41.93,41.95,41.93,41.95,13500.0,30.1203,30.1346,30.1203,30.1346,13500.0
2005-08-24 15:35:00,41.95,42.08,41.95,42.07,19650.0,30.1346,30.228,30.1346,30.2208,19650.0
2005-08-24 15:40:00,42.07,42.07,41.99,41.99,6150.0,30.2208,30.2208,30.1634,30.1634,6150.0
2005-08-24 15:45:00,41.98,41.98,41.91,41.91,9300.0,30.1562,30.1562,30.1059,30.1059,9300.0
2005-08-24 15:50:00,41.91,41.92,41.89,41.91,20550.0,30.1059,30.1131,30.0915,30.1059,20550.0
2005-08-24 15:55:00,41.93,41.97,41.92,41.93,13800.0,30.1203,30.149,30.1131,30.1203,13800.0
2005-08-25 09:30:00,42.05,42.07,41.93,42.0,11100.0,30.2065,30.2208,30.1203,30.1705,11100.0
2005-08-25 09:35:00,42.05,42.27,41.96,42.27,12150.0,30.2065,30.3645,30.1418,30.3645,12150.0
2005-08-25 09:40:00,42.23,42.23,42.05,42.13,24000.0,30.3358,30.3358,30.2065,30.2639,24000.0
2005-08-25 09:45:00,42.21,42.37,42.21,42.29,30600.0,30.3214,30.4363,30.3214,30.3789,30600.0
2005-08-25 09:50:00,42.28,42.28,42.19,42.19,14250.0,30.3717,30.3717,30.307,30.307,14250.0
2005-08-25 09:55:00,42.21,42.21,42.1,42.11,7650.0,30.3214,30.3214,30.2424,30.2496,7650.0
2005-08-25 10:00:00,42.12,42.15,42.07,42.12,16950.0,30.2567,30.2783,30.2208,30.2567,16950.0
2005-08-25 10:05:00,42.13,42.26,42.08,42.23,7050.0,30.2639,30.3573,30.228,30.3358,7050.0
2005-08-25 10:10:00,42.24,42.25,42.15,42.17,3300.0,30.3429,30.3501,30.2783,30.2927,3300.0
2005-08-25 10:15:00,42.15,42.19,42.14,42.19,7200.0,30.2783,30.307,30.2711,30.307,7200.0
2005-08-25 10:20:00,42.18,42.21,42.14,42.14,6900.0,30.2998,30.3214,30.2711,30.2711,6900.0
2005-08-25 10:25:00,42.17,42.25,42.17,42.25,15150.0,30.2927,30.3501,30.2927,30.3501,15150.0
2005-08-25 10:30:00,42.26,42.34,42.25,42.27,8850.0,30.3573,30.4148,30.3501,30.3645,8850.0
2005-08-25 10:35:00,42.28,42.28,42.24,42.24,6450.0,30.3717,30.3717,30.3429,30.3429,6450.0
2005-08-25 10:40:00,42.25,42.31,42.25,42.3,4500.0,30.3501,30.3932,30.3501,30.386,4500.0
2005-08-25 10:45:00,42.32,42.32,42.22,42.22,3450.0,30.4004,30.4004,30.3286,30.3286,3450.0
2005-08-25 10:50:00,42.21,42.26,42.21,42.25,3450.0,30.3214,30.3573,30.3214,30.3501,3450.0
2005-08-25 10:55:00,42.25,42.31,42.25,42.28,6000.0,30.3501,30.3932,30.3501,30.3717,6000.0
2005-08-25 11:00:00,42.26,42.32,42.26,42.32,2250.0,30.3573,30.4004,30.3573,30.4004,2250.0
2005-08-25 11:05:00,42.31,42.31,42.27,42.31,8850.0,30.3932,30.3932,30.3645,30.3932,8850.0
2005-08-25 11:10:00,42.33,42.33,42.31,42.33,1950.0,30.4076,30.4076,30.3932,30.4076,1950.0
2005-08-25 11:15:00,42.34,42.35,42.31,42.33,3900.0,30.4148,30.422,30.3932,30.4076,3900.0
2005-08-25 11:20:00,42.33,42.33,42.31,42.31,2700.0,30.4076,30.4076,30.3932,30.3932,2700.0
2005-08-25 11:25:00,42.31,42.31,42.31,42.31,450.0,30.3932,30.3932,30.3932,30.3932,450.0
2005-08-25 11:30:00,42.31,42.31,42.29,42.29,3150.0,30.3932,30.3932,30.3789,30.3789,3150.0
2005-08-25 11:35:00,42.29,42.29,42.25,42.25,5700.0,30.3789,30.3789,30.3501,30.3501,5700.0
2005-08-25 11:40:00,42.23,42.25,42.23,42.23,3600.0,30.3358,30.3501,30.3358,30.3358,3600.0
2005-08-25 11:45:00,42.23,42.23,42.19,42.23,7200.0,30.3358,30.3358,30.307,30.3358,7200.0
2005-08-25 11:50:00,42.23,42.23,42.21,42.21,2400.0,30.3358,30.3358,30.3214,30.3214,2400.0
2005-08-25 11:55:00,42.21,42.21,42.19,42.21,6450.0,30.3214,30.3214,30.307,30.3214,6450.0
2005-08-25 12:00:00,42.23,42.23,42.19,42.19,3000.0,30.3358,30.3358,30.307,30.307,3000.0
2005-08-25 12:05:00,42.19,42.3,42.19,42.27,10800.0,30.307,30.386,30.307,30.3645,10800.0
2005-08-25 12:10:00,42.25,42.25,42.19,42.19,3000.0,30.3501,30.3501,30.307,30.307,3000.0
2005-08-25 12:15:00,42.19,42.2,42.19,42.2,1800.0,30.307,30.3142,30.307,30.3142,1800.0
2005-08-25 12:20:00,42.2,42.2,42.17,42.17,4800.0,30.3142,30.3142,30.2927,30.2927,4800.0
2005-08-25 12:25:00,42.18,42.18,42.15,42.15,2700.0,30.2998,30.2998,30.2783,30.2783,2700.0
2005-08-25 12:30:00,42.15,42.18,42.15,42.17,4200.0,30.2783,30.2998,30.2783,30.2927,4200.0
2005-08-25 12:35:00,42.17,42.17,42.13,42.13,6450.0,30.2927,30.2927,30.2639,30.2639,6450.0
2005-08-25 12:40:00,42.13,42.2,42.13,42.18,15000.0,30.2639,30.3142,30.2639,30.2998,15000.0
2005-08-25 12:45:00,42.19,42.19,42.18,42.18,1500.0,30.307,30.307,30.2998,30.2998,1500.0
2005-08-25 12:50:00,42.17,42.19,42.16,42.17,5700.0,30.2927,30.307,30.2855,30.2927,5700.0
2005-08-25 12:55:00,42.19,42.2,42.18,42.18,1800.0,30.307,30.3142,30.2998,30.2998,1800.0
2005-08-25 13:00:00,42.17,42.17,42.17,42.17,1800.0,30.2927,30.2927,30.2927,30.2927,1800.0
2005-08-25 13:05:00,42.17,42.17,42.17,42.17,1800.0,30.2927,30.2927,30.2927,30.2927,1800.0
2005-08-25 13:10:00,42.17,42.17,42.14,42.14,4050.0,30.2927,30.2927,30.2711,30.2711,4050.0
2005-08-25 13:15:00,42.13,42.13,42.1,42.1,3300.0,30.2639,30.2639,30.2424,30.2424,3300.0
2005-08-25 13:20:00,42.1,42.11,42.08,42.11,1950.0,30.2424,30.2496,30.228,30.2496,1950.0
2005-08-25 13:25:00,42.11,42.19,42.11,42.18,4650.0,30.2496,30.307,30.2496,30.2998,4650.0
2005-08-25 13:30:00,42.18,42.23,42.18,42.22,18750.0,30.2998,30.3358,30.2998,30.3286,18750.0
2005-08-25 13:35:00,42.22,42.23,42.15,42.15,11850.0,30.3286,30.3358,30.2783,30.2783,11850.0
2005-08-25 13:40:00,42.15,42.18,42.15,42.15,4350.0,30.2783,30.2998,30.2783,30.2783,4350.0
2005-08-25 13:45:00,42.15,42.19,42.15,42.17,5700.0,30.2783,30.307,30.2783,30.2927,5700.0
2005-08-25 13:50:00,42.15,42.15,42.15,42.15,1650.0,30.2783,30.2783,30.2783,30.2783,1650.0
2005-08-25 13:55:00,42.2,42.2,42.14,42.15,1950.0,30.3142,30.3142,30.2711,30.2783,1950.0
2005-08-25 14:00:00,42.15,42.15,42.13,42.15,3150.0,30.2783,30.2783,30.2639,30.2783,3150.0
2005-08-25 14:05:00,42.17,42.17,42.16,42.16,2700.0,30.2927,30.2927,30.2855,30.2855,2700.0
2005-08-25 14:10:00,42.16,42.16,42.11,42.11,3000.0,30.2855,30.2855,30.2496,30.2496,3000.0
2005-08-25 14:15:00,42.11,42.13,42.09,42.13,6300.0,30.2496,30.2639,30.2352,30.2639,6300.0
2005-08-25 14:20:00,42.13,42.21,42.13,42.18,7800.0,30.2639,30.3214,30.2639,30.2998,7800.0
2005-08-25 14:25:00,42.19,42.21,42.17,42.21,3600.0,30.307,30.3214,30.2927,30.3214,3600.0
2005-08-25 14:30:00,42.21,42.23,42.19,42.19,4500.0,30.3214,30.3358,30.307,30.307,4500.0
2005-08-25 14:35:00,42.18,42.18,42.14,42.16,5250.0,30.2998,30.2998,30.2711,30.2855,5250.0
2005-08-25 14:40:00,42.16,42.19,42.16,42.19,6000.0,30.2855,30.307,30.2855,30.307,6000.0
2005-08-25 14:45:00,42.19,42.21,42.13,42.15,12000.0,30.307,30.3214,30.2639,30.2783,12000.0
2005-08-25 14:50:00,42.17,42.17,42.12,42.15,4800.0,30.2927,30.2927,30.2567,30.2783,4800.0
2005-08-25 14:55:00,42.17,42.2,42.15,42.2,9900.0,30.2927,30.3142,30.2783,30.3142,9900.0
2005-08-25 15:00:00,42.19,42.2,42.18,42.2,6300.0,30.307,30.3142,30.2998,30.3142,6300.0
2005-08-25 15:05:00,42.19,42.21,42.17,42.17,13500.0,30.307,30.3214,30.2927,30.2927,13500.0
2005-08-25 15:10:00,42.15,42.19,42.13,42.14,6150.0,30.2783,30.307,30.2639,30.2711,6150.0
2005-08-25 15:15:00,42.14,42.17,42.13,42.15,4050.0,30.2711,30.2927,30.2639,30.2783,4050.0
2005-08-25 15:20:00,42.15,42.2,42.15,42.19,8550.0,30.2783,30.3142,30.2783,30.307,8550.0
2005-08-25 15:25:00,42.19,42.19,42.12,42.12,7950.0,30.307,30.307,30.2567,30.2567,7950.0
2005-08-25 15:30:00,42.11,42.14,42.1,42.14,10350.0,30.2496,30.2711,30.2424,30.2711,10350.0
2005-08-25 15:35:00,42.13,42.17,42.13,42.15,8100.0,30.2639,30.2927,30.2639,30.2783,8100.0
2005-08-25 15:40:00,42.15,42.18,42.14,42.18,6300.0,30.2783,30.2998,30.2711,30.2998,6300.0
2005-08-25 15:45:00,42.19,42.2,42.19,42.2,9000.0,30.307,30.3142,30.307,30.3142,9000.0
2005-08-25 15:50:00,42.19,42.2,42.19,42.19,7950.0,30.307,30.3142,30.307,30.307,7950.0
2005-08-25 15:55:00,42.2,42.21,42.17,42.19,14550.0,30.3142,30.3214,30.2927,30.307,14550.0
2005-08-26 09:30:00,41.9,41.96,41.9,41.96,13800.0,30.0987,30.1418,30.0987,30.1418,13800.0
2005-08-26 09:35:00,41.96,42.01,41.9,41.9,3900.0,30.1418,30.1777,30.0987,30.0987,3900.0
2005-08-26 09:40:00,41.9,41.95,41.87,41.93,7500.0,30.0987,30.1346,30.0772,30.1203,7500.0
2005-08-26 09:45:00,41.94,42.02,41.92,41.97,27150.0,30.1274,30.1849,30.1131,30.149,27150.0
2005-08-26 09:50:00,41.97,42.0,41.89,41.92,14100.0,30.149,30.1705,30.0915,30.1131,14100.0
2005-08-26 09:55:00,41.91,42.05,41.88,42.0,18000.0,30.1059,30.2065,30.0843,30.1705,18000.0
2005-08-26 10:00:00,42.0,42.0,41.77,41.85,22350.0,30.1705,30.1705,30.0053,30.0628,22350.0
2005-08-26 10:05:00,41.81,41.98,41.81,41.95,15000.0,30.0341,30.1562,30.0341,30.1346,15000.0
2005-08-26 10:10:00,41.94,41.97,41.89,41.94,13650.0,30.1274,30.149,30.0915,30.1274,13650.0
2005-08-26 10:15:00,41.94,42.04,41.93,41.94,13050.0,30.1274,30.1993,30.1203,30.1274,13050.0
2005-08-26 10:20:00,41.94,42.07,41.94,42.03,7200.0,30.1274,30.2208,30.1274,30.1921,7200.0
2005-08-26 10:25:00,42.0,42.1,42.0,42.1,8550.0,30.1705,30.2424,30.1705,30.2424,8550.0
2005-08-26 10:30:00,42.1,42.17,42.09,42.13,15600.0,30.2424,30.2927,30.2352,30.2639,15600.0
2005-08-26 10:35:00,42.13,42.2,42.13,42.19,7350.0,30.2639,30.3142,30.2639,30.307,7350.0
2005-08-26 10:40:00,42.19,42.22,42.11,42.15,7350.0,30.307,30.3286,30.2496,30.2783,7350.0
2005-08-26 10:45:00,42.15,42.15,42.11,42.11,1500.0,30.2783,30.2783,30.2496,30.2496,1500.0
2005-08-26 10:50:00,42.11,42.13,42.09,42.11,8700.0,30.2496,30.2639,30.2352,30.2496,8700.0
2005-08-26 10:55:00,42.11,42.13,42.11,42.12,2550.0,30.2496,30.2639,30.2496,30.2567,2550.0
2005-08-26 11:00:00,42.12,42.15,42.11,42.14,7950.0,30.2567,30.2783,30.2496,30.2711,7950.0
2005-08-26 11:05:00,42.15,42.17,42.13,42.14,6000.0,30.2783,30.2927,30.2639,30.2711,6000.0
2005-08-26 11:10:00,42.13,42.17,42.13,42.13,5250.0,30.2639,30.2927,30.2639,30.2639,5250.0
2005-08-26 11:15:00,42.17,42.19,42.15,42.19,7650.0,30.2927,30.307,30.2783,30.307,7650.0
2005-08-26 11:20:00,42.19,42.19,42.14,42.14,7800.0,30.307,30.307,30.2711,30.2711,7800.0
2005-08-26 11:25:00,42.16,42.17,42.12,42.17,7800.0,30.2855,30.2927,30.2567,30.2927,7800.0
2005-08-26 11:30:00,42.15,42.17,42.13,42.13,14400.0,30.2783,30.2927,30.2639,30.2639,14400.0
2005-08-26 11:35:00,42.13,42.15,42.11,42.11,16500.0,30.2639,30.2783,30.2496,30.2496,16500.0
2005-08-26 11:40:00,42.13,42.17,42.12,42.15,7050.0,30.2639,30.2927,30.2567,30.2783,7050.0
2005-08-26 11:45:00,42.16,42.17,42.11,42.11,9900.0,30.2855,30.2927,30.2496,30.2496,9900.0
2005-08-26 11:50:00,42.13,42.16,42.12,42.13,13800.0,30.2639,30.2855,30.2567,30.2639,13800.0
2005-08-26 11:55:00,42.13,42.15,42.13,42.15,4350.0,30.2639,30.2783,30.2639,30.2783,4350.0
2005-08-26 12:00:00,42.14,42.2,42.14,42.18,6900.0,30.2711,30.3142,30.2711,30.2998,6900.0
2005-08-26 12:05:00,42.17,42.19,42.15,42.19,7200.0,30.2927,30.307,30.2783,30.307,7200.0
2005-08-26 12:10:00,42.19,42.22,42.19,42.19,10650.0,30.307,30.3286,30.307,30.307,10650.0
2005-08-26 12:15:00,42.2,42.27,42.19,42.24,12600.0,30.3142,30.3645,30.307,30.3429,12600.0
2005-08-26 12:20:00,42.23,42.23,42.18,42.18,10650.0,30.3358,30.3358,30.2998,30.2998,10650.0
2005-08-26 12:25:00,42.19,42.23,42.17,42.23,9150.0,30.307,30.3358,30.2927,30.3358,9150.0
2005-08-26 12:30:00,42.21,42.25,42.18,42.21,14850.0,30.3214,30.3501,30.2998,30.3214,14850.0
2005-08-26 12:35:00,42.21,42.25,42.21,42.21,11850.0,30.3214,30.3501,30.3214,30.3214,11850.0
2005-08-26 12:40:00,42.23,42.24,42.21,42.23,8400.0,30.3358,30.3429,30.3214,30.3358,8400.0
2005-08-26 12:45:00,42.23,42.25,42.2,42.22,10350.0,30.3358,30.3501,30.3142,30.3286,10350.0
2005-08-26 12:50:00,42.24,42.24,42.21,42.21,7800.0,30.3429,30.3429,30.3214,30.3214,7800.0
2005-08-26 12:55:00,42.22,42.22,42.2,42.21,7650.0,30.3286,30.3286,30.3142,30.3214,7650.0
2005-08-26 13:00:00,42.21,42.23,42.2,42.23,6900.0,30.3214,30.3358,30.3142,30.3358,6900.0
2005-08-26 13:05:00,42.24,42.25,42.21,42.21,7050.0,30.3429,30.3501,30.3214,30.3214,7050.0
2005-08-26 13:10:00,42.22,42.26,42.2,42.2,3450.0,30.3286,30.3573,30.3142,30.3142,3450.0
2005-08-26 13:15:00,42.22,42.25,42.17,42.25,11100.0,30.3286,30.3501,30.2927,30.3501,11100.0
2005-08-26 13:20:00,42.25,42.31,42.25,42.3,25650.0,30.3501,30.3932,30.3501,30.386,25650.0
2005-08-26 13:25:00,42.3,42.33,42.28,42.33,21450.0,30.386,30.4076,30.3717,30.4076,21450.0
2005-08-26 13:30:00,42.33,42.38,42.32,42.38,15300.0,30.4076,30.4435,30.4004,30.4435,15300.0
2005-08-26 13:35:00,42.39,42.41,42.37,42.4,10650.0,30.4507,30.4651,30.4363,30.4579,10650.0
2005-08-26 13:40:00,42.41,42.44,42.39,42.43,9450.0,30.4651,30.4866,30.4507,30.4794,9450.0
2005-08-26 13:45:00,42.43,42.48,42.43,42.48,4350.0,30.4794,30.5154,30.4794,30.5154,4350.0
2005-08-26 13:50:00,42.49,42.55,42.48,42.51,10650.0,30.5225,30.5656,30.5154,30.5369,10650.0
2005-08-26 13:55:00,42.51,42.53,42.51,42.53,3750.0,30.5369,30.5513,30.5369,30.5513,3750.0
2005-08-26 14:00:00,42.53,42.55,42.44,42.51,20850.0,30.5513,30.5656,30.4866,30.5369,20850.0
2005-08-26 14:05:00,42.51,42.53,42.5,42.51,11400.0,30.5369,30.5513,30.5297,30.5369,11400.0
2005-08-26 14:10:00,42.52,42.59,42.51,42.54,32250.0,30.5441,30.5944,30.5369,30.5585,32250.0
2005-08-26 14:15:00,42.55,42.61,42.54,42.59,18900.0,30.5656,30.6087,30.5585,30.5944,18900.0
2005-08-26 14:20:00,42.6,42.71,42.59,42.69,29550.0,30.6016,30.6806,30.5944,30.6662,29550.0
2005-08-26 14:25:00,42.69,42.89,42.69,42.85,36450.0,30.6662,30.8099,30.6662,30.7811,36450.0
2005-08-26 14:30:00,42.85,42.85,42.76,42.78,21900.0,30.7811,30.7811,30.7165,30.7309,21900.0
2005-08-26 14:35:00,42.78,42.82,42.75,42.76,18150.0,30.7309,30.7596,30.7093,30.7165,18150.0
2005-08-26 14:40:00,42.77,42.84,42.77,42.83,19800.0,30.7237,30.774,30.7237,30.7668,19800.0
2005-08-26 14:45:00,42.83,42.83,42.77,42.79,11100.0,30.7668,30.7668,30.7237,30.738,11100.0
2005-08-26 14:50:00,42.79,42.85,42.79,42.85,19950.0,30.738,30.7811,30.738,30.7811,19950.0
2005-08-26 14:55:00,42.84,42.85,42.81,42.81,18600.0,30.774,30.7811,30.7524,30.7524,18600.0
2005-08-26 15:00:00,42.82,42.87,42.78,42.79,24300.0,30.7596,30.7955,30.7309,30.738,24300.0
2005-08-26 15:05:00,42.79,42.83,42.77,42.8,21750.0,30.738,30.7668,30.7237,30.7452,21750.0
2005-08-26 15:10:00,42.81,42.81,42.73,42.77,18150.0,30.7524,30.7524,30.6949,30.7237,18150.0
2005-08-26 15:15:00,42.77,42.77,42.67,42.73,13950.0,30.7237,30.7237,30.6518,30.6949,13950.0
2005-08-26 15:20:00,42.73,42.77,42.68,42.76,17400.0,30.6949,30.7237,30.659,30.7165,17400.0
2005-08-26 15:25:00,42.76,42.77,42.71,42.72,19350.0,30.7165,30.7237,30.6806,30.6878,19350.0
2005-08-26 15:30:00,42.72,42.72,42.67,42.67,24000.0,30.6878,30.6878,30.6518,30.6518,24000.0
2005-08-26 15:35:00,42.66,42.7,42.61,42.69,20700.0,30.6447,30.6734,30.6087,30.6662,20700.0
2005-08-26 15:40:00,42.68,42.7,42.62,42.67,20250.0,30.659,30.6734,30.6159,30.6518,20250.0
2005-08-26 15:45:00,42.67,42.71,42.59,42.69,30000.0,30.6518,30.6806,30.5944,30.6662,30000.0
2005-08-26 15:50:00,42.69,42.72,42.68,42.72,27750.0,30.6662,30.6878,30.659,30.6878,27750.0
2005-08-26 15:55:00,42.72,42.73,42.67,42.67,47250.0,30.6878,30.6949,30.6518,30.6518,47250.0
2005-08-29 09:30:00,42.31,42.51,42.31,42.49,25350.0,30.3932,30.5369,30.3932,30.5225,25350.0
2005-08-29 09:35:00,42.5,42.5,42.4,42.5,11700.0,30.5297,30.5297,30.4579,30.5297,11700.0
2005-08-29 09:40:00,42.46,42.51,42.4,42.51,39000.0,30.501,30.5369,30.4579,30.5369,39000.0
2005-08-29 09:45:00,42.51,42.52,42.41,42.41,14250.0,30.5369,30.5441,30.4651,30.4651,14250.0
2005-08-29 09:50:00,42.41,42.42,42.33,42.37,40200.0,30.4651,30.4723,30.4076,30.4363,40200.0
2005-08-29 09:55:00,42.37,42.41,42.37,42.41,19200.0,30.4363,30.4651,30.4363,30.4651,19200.0
2005-08-29 10:00:00,42.41,42.47,42.41,42.46,24900.0,30.4651,30.5082,30.4651,30.501,24900.0
2005-08-29 10:05:00,42.51,42.51,42.43,42.47,4800.0,30.5369,30.5369,30.4794,30.5082,4800.0
2005-08-29 10:10:00,42.46,42.57,42.45,42.57,19350.0,30.501,30.58,30.4938,30.58,19350.0
2005-08-29 10:15:00,42.57,42.61,42.56,42.57,36900.0,30.58,30.6087,30.5728,30.58,36900.0
2005-08-29 10:20:00,42.57,42.65,42.57,42.65,11550.0,30.58,30.6375,30.58,30.6375,11550.0
2005-08-29 10:25:00,42.65,42.65,42.61,42.63,6600.0,30.6375,30.6375,30.6087,30.6231,6600.0
2005-08-29 10:30:00,42.61,42.63,42.57,42.6,24000.0,30.6087,30.6231,30.58,30.6016,24000.0
2005-08-29 10:35:00,42.62,42.66,42.6,42.65,15150.0,30.6159,30.6447,30.6016,30.6375,15150.0
2005-08-29 10:40:00,42.64,42.64,42.6,42.63,4650.0,30.6303,30.6303,30.6016,30.6231,4650.0
2005-08-29 10:45:00,42.63,42.64,42.61,42.63,4050.0,30.6231,30.6303,30.6087,30.6231,4050.0
2005-08-29 10:50:00,42.64,42.64,42.61,42.63,10050.0,30.6303,30.6303,30.6087,30.6231,10050.0
2005-08-29 10:55:00,42.63,42.63,42.61,42.61,1950.0,30.6231,30.6231,30.6087,30.6087,1950.0
2005-08-29 11:00:00,42.61,42.63,42.55,42.57,13800.0,30.6087,30.6231,30.5656,30.58,13800.0
2005-08-29 11:05:00,42.57,42.61,42.54,42.61,12600.0,30.58,30.6087,30.5585,30.6087,12600.0
2005-08-29 11:10:00,42.61,42.61,42.59,42.6,6300.0,30.6087,30.6087,30.5944,30.6016,6300.0
2005-08-29 11:15:00,42.62,42.65,42.61,42.64,9600.0,30.6159,30.6375,30.6087,30.6303,9600.0
2005-08-29 11:20:00,42.64,42.64,42.63,42.63,4050.0,30.6303,30.6303,30.6231,30.6231,4050.0
2005-08-29 11:25:00,42.63,42.63,42.61,42.63,6750.0,30.6231,30.6231,30.6087,30.6231,6750.0
2005-08-29 11:30:00,42.62,42.63,42.56,42.56,13500.0,30.6159,30.6231,30.5728,30.5728,13500.0
2005-08-29 11:35:00,42.56,42.59,42.55,42.59,9600.0,30.5728,30.5944,30.5656,30.5944,9600.0
2005-08-29 11:40:00,42.57,42.57,42.55,42.55,900.0,30.58,30.58,30.5656,30.5656,900.0
2005-08-29 11:45:00,42.53,42.53,42.5,42.51,5400.0,30.5513,30.5513,30.5297,30.5369,5400.0
2005-08-29 11:50:00,42.51,42.58,42.51,42.53,8550.0,30.5369,30.5872,30.5369,30.5513,8550.0
2005-08-29 11:55:00,42.51,42.55,42.51,42.52,2700.0,30.5369,30.5656,30.5369,30.5441,2700.0
2005-08-29 12:00:00,42.52,42.52,42.44,42.44,6600.0,30.5441,30.5441,30.4866,30.4866,6600.0
2005-08-29 12:05:00,42.43,42.44,42.39,42.39,10200.0,30.4794,30.4866,30.4507,30.4507,10200.0
2005-08-29 12:10:00,42.39,42.41,42.35,42.4,7050.0,30.4507,30.4651,30.422,30.4579,7050.0
2005-08-29 12:15:00,42.42,42.43,42.38,42.39,10200.0,30.4723,30.4794,30.4435,30.4507,10200.0
2005-08-29 12:20:00,42.38,42.43,42.37,42.43,5550.0,30.4435,30.4794,30.4363,30.4794,5550.0
2005-08-29 12:25:00,42.43,42.47,42.43,42.46,8100.0,30.4794,30.5082,30.4794,30.501,8100.0
2005-08-29 12:30:00,42.46,42.47,42.43,42.43,7350.0,30.501,30.5082,30.4794,30.4794,7350.0
2005-08-29 12:35:00,42.43,42.46,42.42,42.44,6600.0,30.4794,30.501,30.4723,30.4866,6600.0
2005-08-29 12:40:00,42.46,42.51,42.43,42.47,4200.0,30.501,30.5369,30.4794,30.5082,4200.0
2005-08-29 12:45:00,42.47,42.49,42.47,42.49,1500.0,30.5082,30.5225,30.5082,30.5225,1500.0
2005-08-29 12:50:00,42.47,42.49,42.46,42.47,2700.0,30.5082,30.5225,30.501,30.5082,2700.0
2005-08-29 12:55:00,42.47,42.48,42.47,42.47,17250.0,30.5082,30.5154,30.5082,30.5082,17250.0
2005-08-29 13:00:00,42.47,42.59,42.47,42.59,45450.0,30.5082,30.5944,30.5082,30.5944,45450.0
2005-08-29 13:05:00,42.59,42.61,42.55,42.57,14400.0,30.5944,30.6087,30.5656,30.58,14400.0
2005-08-29 13:10:00,42.58,42.61,42.58,42.61,4500.0,30.5872,30.6087,30.5872,30.6087,4500.0
2005-08-29 13:15:00,42.62,42.69,42.62,42.67,2700.0,30.6159,30.6662,30.6159,30.6518,2700.0
2005-08-29 13:20:00,42.67,42.68,42.64,42.66,14850.0,30.6518,30.659,30.6303,30.6447,14850.0
2005-08-29 13:25:00,42.64,42.64,42.62,42.62,4050.0,30.6303,30.6303,30.6159,30.6159,4050.0
2005-08-29 13:30:00,42.62,42.63,42.59,42.59,13050.0,30.6159,30.6231,30.5944,30.5944,13050.0
2005-08-29 13:35:00,42.6,42.62,42.59,42.62,9900.0,30.6016,30.6159,30.5944,30.6159,9900.0
2005-08-29 13:40:00,42.63,42.67,42.63,42.64,8700.0,30.6231,30.6518,30.6231,30.6303,8700.0
2005-08-29 13:45:00,42.65,42.71,42.65,42.71,5400.0,30.6375,30.6806,30.6375,30.6806,5400.0
2005-08-29 13:50:00,42.73,42.78,42.71,42.75,13950.0,30.6949,30.7309,30.6806,30.7093,13950.0
2005-08-29 13:55:00,42.75,42.76,42.71,42.71,8700.0,30.7093,30.7165,30.6806,30.6806,8700.0
2005-08-29 14:00:00,42.7,42.7,42.64,42.64,25650.0,30.6734,30.6734,30.6303,30.6303,25650.0
2005-08-29 14:05:00,42.63,42.63,42.58,42.62,13650.0,30.6231,30.6231,30.5872,30.6159,13650.0
2005-08-29 14:10:00,42.63,42.63,42.6,42.6,3300.0,30.6231,30.6231,30.6016,30.6016,3300.0
2005-08-29 14:15:00,42.6,42.61,42.58,42.6,7200.0,30.6016,30.6087,30.5872,30.6016,7200.0
2005-08-29 14:20:00,42.6,42.61,42.59,42.61,5100.0,30.6016,30.6087,30.5944,30.6087,5100.0
2005-08-29 14:25:00,42.61,42.62,42.56,42.57,8550.0,30.6087,30.6159,30.5728,30.58,8550.0
2005-08-29 14:30:00,42.57,42.58,42.55,42.58,3300.0,30.58,30.5872,30.5656,30.5872,3300.0
2005-08-29 14:35:00,42.57,42.57,42.55,42.55,3600.0,30.58,30.58,30.5656,30.5656,3600.0
2005-08-29 14:40:00,42.56,42.56,42.53,42.53,11250.0,30.5728,30.5728,30.5513,30.5513,11250.0
2005-08-29 14:45:00,42.55,42.56,42.53,42.56,5100.0,30.5656,30.5728,30.5513,30.5728,5100.0
2005-08-29 14:50:00,42.54,42.55,42.52,42.53,5550.0,30.5585,30.5656,30.5441,30.5513,5550.0
2005-08-29 14:55:00,42.53,42.55,42.51,42.51,25200.0,30.5513,30.5656,30.5369,30.5369,25200.0
2005-08-29 15:00:00,42.51,42.55,42.47,42.5,25950.0,30.5369,30.5656,30.5082,30.5297,25950.0
2005-08-29 15:05:00,42.5,42.57,42.49,42.51,12900.0,30.5297,30.58,30.5225,30.5369,12900.0
2005-08-29 15:10:00,42.53,42.57,42.52,42.53,12150.0,30.5513,30.58,30.5441,30.5513,12150.0
2005-08-29 15:15:00,42.53,42.59,42.51,42.56,13350.0,30.5513,30.5944,30.5369,30.5728,13350.0
2005-08-29 15:20:00,42.55,42.58,42.55,42.57,11550.0,30.5656,30.5872,30.5656,30.58,11550.0
2005-08-29 15:25:00,42.58,42.59,42.54,42.58,11550.0,30.5872,30.5944,30.5585,30.5872,11550.0
2005-08-29 15:30:00,42.55,42.58,42.55,42.55,20700.0,30.5656,30.5872,30.5656,30.5656,20700.0
2005-08-29 15:35:00,42.55,42.56,42.53,42.53,15450.0,30.5656,30.5728,30.5513,30.5513,15450.0
2005-08-29 15:40:00,42.53,42.55,42.51,42.52,12450.0,30.5513,30.5656,30.5369,30.5441,12450.0
2005-08-29 15:45:00,42.52,42.53,42.49,42.49,16950.0,30.5441,30.5513,30.5225,30.5225,16950.0
2005-08-29 15:50:00,42.49,42.5,42.44,42.45,57450.0,30.5225,30.5297,30.4866,30.4938,57450.0
2005-08-29 15:55:00,42.45,42.5,42.43,42.48,30750.0,30.4938,30.5297,30.4794,30.5154,30750.0
2005-08-30 09:30:00,42.49,42.49,42.35,42.41,25350.0,30.5225,30.5225,30.422,30.4651,25350.0
2005-08-30 09:35:00,42.41,42.41,42.28,42.28,13200.0,30.4651,30.4651,30.3717,30.3717,13200.0
2005-08-30 09:40:00,42.3,42.43,42.23,42.23,18900.0,30.386,30.4794,30.3358,30.3358,18900.0
2005-08-30 09:45:00,42.27,42.3,42.18,42.3,31950.0,30.3645,30.386,30.2998,30.386,31950.0
2005-08-30 09:50:00,42.29,42.4,42.27,42.27,23850.0,30.3789,30.4579,30.3645,30.3645,23850.0
2005-08-30 09:55:00,42.23,42.31,42.23,42.29,8400.0,30.3358,30.3932,30.3358,30.3789,8400.0
2005-08-30 10:00:00,42.31,42.31,42.19,42.25,23550.0,30.3932,30.3932,30.307,30.3501,23550.0
2005-08-30 10:05:00,42.27,42.31,42.12,42.16,10650.0,30.3645,30.3932,30.2567,30.2855,10650.0
2005-08-30 10:10:00,42.15,42.27,42.1,42.19,19800.0,30.2783,30.3645,30.2424,30.307,19800.0
2005-08-30 10:15:00,42.15,42.17,42.06,42.06,21600.0,30.2783,30.2927,30.2136,30.2136,21600.0
2005-08-30 10:20:00,42.07,42.13,42.05,42.07,11400.0,30.2208,30.2639,30.2065,30.2208,11400.0
2005-08-30 10:25:00,42.06,42.08,42.0,42.02,11550.0,30.2136,30.228,30.1705,30.1849,11550.0
2005-08-30 10:30:00,42.04,42.07,41.99,42.03,9300.0,30.1993,30.2208,30.1634,30.1921,9300.0
2005-08-30 10:35:00,42.03,42.03,41.93,41.93,9600.0,30.1921,30.1921,30.1203,30.1203,9600.0
2005-08-30 10:40:00,41.95,42.03,41.89,41.91,11400.0,30.1346,30.1921,30.0915,30.1059,11400.0
2005-08-30 10:45:00,41.89,41.98,41.87,41.98,12150.0,30.0915,30.1562,30.0772,30.1562,12150.0
2005-08-30 10:50:00,41.98,42.01,41.95,41.99,9600.0,30.1562,30.1777,30.1346,30.1634,9600.0
2005-08-30 10:55:00,41.99,42.0,41.96,41.99,3450.0,30.1634,30.1705,30.1418,30.1634,3450.0
2005-08-30 11:00:00,41.99,42.02,41.96,41.96,29850.0,30.1634,30.1849,30.1418,30.1418,29850.0
2005-08-30 11:05:00,41.97,42.0,41.96,41.97,8250.0,30.149,30.1705,30.1418,30.149,8250.0
2005-08-30 11:10:00,41.97,41.99,41.95,41.97,11700.0,30.149,30.1634,30.1346,30.149,11700.0
2005-08-30 11:15:00,41.99,41.99,41.82,41.89,4800.0,30.1634,30.1634,30.0412,30.0915,4800.0
2005-08-30 11:20:00,41.9,41.93,41.87,41.9,13350.0,30.0987,30.1203,30.0772,30.0987,13350.0
2005-08-30 11:25:00,41.91,41.94,41.91,41.94,2850.0,30.1059,30.1274,30.1059,30.1274,2850.0
2005-08-30 11:30:00,41.93,42.02,41.93,42.0,9450.0,30.1203,30.1849,30.1203,30.1705,9450.0
2005-08-30 11:35:00,41.99,42.01,41.91,41.95,5700.0,30.1634,30.1777,30.1059,30.1346,5700.0
2005-08-30 11:40:00,41.95,41.97,41.88,41.95,29400.0,30.1346,30.149,30.0843,30.1346,29400.0
2005-08-30 11:45:00,41.92,41.97,41.92,41.96,5100.0,30.1131,30.149,30.1131,30.1418,5100.0
2005-08-30 11:50:00,41.97,41.98,41.93,41.94,10050.0,30.149,30.1562,30.1203,30.1274,10050.0
2005-08-30 11:55:00,41.95,41.95,41.93,41.94,2400.0,30.1346,30.1346,30.1203,30.1274,2400.0
2005-08-30 12:00:00,41.95,42.07,41.95,42.03,14400.0,30.1346,30.2208,30.1346,30.1921,14400.0
2005-08-30 12:05:00,42.06,42.1,42.06,42.08,9150.0,30.2136,30.2424,30.2136,30.228,9150.0
2005-08-30 12:10:00,42.11,42.13,42.11,42.11,4650.0,30.2496,30.2639,30.2496,30.2496,4650.0
2005-08-30 12:15:00,42.11,42.12,42.03,42.12,14700.0,30.2496,30.2567,30.1921,30.2567,14700.0
2005-08-30 12:20:00,42.12,42.21,42.12,42.17,9150.0,30.2567,30.3214,30.2567,30.2927,9150.0
2005-08-30 12:25:00,42.17,42.21,42.17,42.17,4050.0,30.2927,30.3214,30.2927,30.2927,4050.0
2005-08-30 12:30:00,42.19,42.19,42.11,42.11,10350.0,30.307,30.307,30.2496,30.2496,10350.0
2005-08-30 12:35:00,42.13,42.14,42.1,42.13,3900.0,30.2639,30.2711,30.2424,30.2639,3900.0
2005-08-30 12:40:00,42.13,42.14,42.08,42.09,6600.0,30.2639,30.2711,30.228,30.2352,6600.0
2005-08-30 12:45:00,42.1,42.15,42.1,42.15,1800.0,30.2424,30.2783,30.2424,30.2783,1800.0
2005-08-30 12:50:00,42.17,42.2,42.13,42.13,11250.0,30.2927,30.3142,30.2639,30.2639,11250.0
2005-08-30 12:55:00,42.13,42.13,42.11,42.11,2850.0,30.2639,30.2639,30.2496,30.2496,2850.0
2005-08-30 13:00:00,42.11,42.11,42.03,42.03,13800.0,30.2496,30.2496,30.1921,30.1921,13800.0
2005-08-30 13:05:00,42.03,42.03,41.99,42.01,1650.0,30.1921,30.1921,30.1634,30.1777,1650.0
2005-08-30 13:10:00,42.02,42.02,41.95,41.99,9450.0,30.1849,30.1849,30.1346,30.1634,9450.0
2005-08-30 13:15:00,41.97,42.01,41.97,41.99,6450.0,30.149,30.1777,30.149,30.1634,6450.0
2005-08-30 13:20:00,42.01,42.01,41.99,41.99,4350.0,30.1777,30.1777,30.1634,30.1634,4350.0
2005-08-30 13:25:00,41.99,41.99,41.93,41.97,9300.0,30.1634,30.1634,30.1203,30.149,9300.0
2005-08-30 13:30:00,41.96,42.02,41.96,42.02,15150.0,30.1418,30.1849,30.1418,30.1849,15150.0
2005-08-30 13:35:00,42.03,42.03,42.0,42.01,11550.0,30.1921,30.1921,30.1705,30.1777,11550.0
2005-08-30 13:40:00,42.01,42.03,42.01,42.03,7650.0,30.1777,30.1921,30.1777,30.1921,7650.0
2005-08-30 13:45:00,42.03,42.05,42.02,42.05,13500.0,30.1921,30.2065,30.1849,30.2065,13500.0
2005-08-30 13:50:00,42.05,42.05,41.99,42.01,20700.0,30.2065,30.2065,30.1634,30.1777,20700.0
2005-08-30 13:55:00,42.01,42.03,42.01,42.02,3900.0,30.1777,30.1921,30.1777,30.1849,3900.0
2005-08-30 14:00:00,42.02,42.03,41.91,41.93,15900.0,30.1849,30.1921,30.1059,30.1203,15900.0
2005-08-30 14:05:00,41.91,41.91,41.85,41.91,2400.0,30.1059,30.1059,30.0628,30.1059,2400.0
2005-08-30 14:10:00,41.93,42.01,41.93,41.93,9150.0,30.1203,30.1777,30.1203,30.1203,9150.0
2005-08-30 14:15:00,41.91,41.96,41.85,41.96,6600.0,30.1059,30.1418,30.0628,30.1418,6600.0
2005-08-30 14:20:00,41.95,41.97,41.93,41.95,7200.0,30.1346,30.149,30.1203,30.1346,7200.0
2005-08-30 14:25:00,41.94,41.94,41.87,41.89,5550.0,30.1274,30.1274,30.0772,30.0915,5550.0
2005-08-30 14:30:00,41.91,41.95,41.89,41.91,14850.0,30.1059,30.1346,30.0915,30.1059,14850.0
2005-08-30 14:35:00,41.92,41.94,41.88,41.94,7800.0,30.1131,30.1274,30.0843,30.1274,7800.0
2005-08-30 14:40:00,41.95,41.95,41.9,41.92,7500.0,30.1346,30.1346,30.0987,30.1131,7500.0
2005-08-30 14:45:00,41.92,41.95,41.87,41.87,12750.0,30.1131,30.1346,30.0772,30.0772,12750.0
2005-08-30 14:50:00,41.9,41.91,41.8,41.81,14250.0,30.0987,30.1059,30.0269,30.0341,14250.0
2005-08-30 14:55:00,41.81,41.85,41.71,41.71,10950.0,30.0341,30.0628,29.9622,29.9622,10950.0
2005-08-30 15:00:00,41.75,41.78,41.68,41.76,18750.0,29.991,30.0125,29.9407,29.9981,18750.0
2005-08-30 15:05:00,41.76,41.8,41.73,41.8,13200.0,29.9981,30.0269,29.9766,30.0269,13200.0
2005-08-30 15:10:00,41.81,41.84,41.77,41.77,14400.0,30.0341,30.0556,30.0053,30.0053,14400.0
2005-08-30 15:15:00,41.77,41.85,41.76,41.85,10500.0,30.0053,30.0628,29.9981,30.0628,10500.0
2005-08-30 15:20:00,41.85,41.92,41.85,41.9,23550.0,30.0628,30.1131,30.0628,30.0987,23550.0
2005-08-30 15:25:00,41.89,41.89,41.81,41.81,9600.0,30.0915,30.0915,30.0341,30.0341,9600.0
2005-08-30 15:30:00,41.83,42.05,41.83,42.04,26850.0,30.0484,30.2065,30.0484,30.1993,26850.0
2005-08-30 15:35:00,42.04,42.07,41.98,42.03,25200.0,30.1993,30.2208,30.1562,30.1921,25200.0
2005-08-30 15:40:00,42.0,42.05,41.99,42.04,25650.0,30.1705,30.2065,30.1634,30.1993,25650.0
2005-08-30 15:45:00,42.07,42.09,42.03,42.03,9000.0,30.2208,30.2352,30.1921,30.1921,9000.0
2005-08-30 15:50:00,42.02,42.05,42.01,42.03,32400.0,30.1849,30.2065,30.1777,30.1921,32400.0
2005-08-30 15:55:00,42.03,42.05,42.01,42.02,11700.0,30.1921,30.2065,30.1777,30.1849,11700.0
2005-08-31 09:30:00,42.12,42.12,42.03,42.07,10500.0,30.2567,30.2567,30.1921,30.2208,10500.0
2005-08-31 09:35:00,42.07,42.27,42.07,42.23,10500.0,30.2208,30.3645,30.2208,30.3358,10500.0
2005-08-31 09:40:00,42.24,42.24,42.15,42.17,9900.0,30.3429,30.3429,30.2783,30.2927,9900.0
2005-08-31 09:45:00,42.16,42.19,42.15,42.17,9300.0,30.2855,30.307,30.2783,30.2927,9300.0
2005-08-31 09:50:00,42.19,42.26,42.18,42.23,12900.0,30.307,30.3573,30.2998,30.3358,12900.0
2005-08-31 09:55:00,42.2,42.21,41.93,41.93,25050.0,30.3142,30.3214,30.1203,30.1203,25050.0
2005-08-31 10:00:00,41.96,42.07,41.93,42.07,12600.0,30.1418,30.2208,30.1203,30.2208,12600.0
2005-08-31 10:05:00,42.11,42.11,41.89,41.9,10350.0,30.2496,30.2496,30.0915,30.0987,10350.0
2005-08-31 10:10:00,41.89,41.99,41.83,41.99,8250.0,30.0915,30.1634,30.0484,30.1634,8250.0
2005-08-31 10:15:00,42.02,42.05,41.96,41.96,4650.0,30.1849,30.2065,30.1418,30.1418,4650.0
2005-08-31 10:20:00,41.97,42.03,41.91,41.98,10950.0,30.149,30.1921,30.1059,30.1562,10950.0
2005-08-31 10:25:00,41.93,41.98,41.89,41.94,8700.0,30.1203,30.1562,30.0915,30.1274,8700.0
2005-08-31 10:30:00,41.89,42.01,41.89,41.98,6600.0,30.0915,30.1777,30.0915,30.1562,6600.0
2005-08-31 10:35:00,41.98,42.1,41.98,42.1,2700.0,30.1562,30.2424,30.1562,30.2424,2700.0
2005-08-31 10:40:00,42.16,42.21,42.07,42.1,18000.0,30.2855,30.3214,30.2208,30.2424,18000.0
2005-08-31 10:45:00,42.1,42.21,42.1,42.13,19950.0,30.2424,30.3214,30.2424,30.2639,19950.0
2005-08-31 10:50:00,42.09,42.2,42.08,42.2,3300.0,30.2352,30.3142,30.228,30.3142,3300.0
2005-08-31 10:55:00,42.19,42.22,42.13,42.19,3450.0,30.307,30.3286,30.2639,30.307,3450.0
2005-08-31 11:00:00,42.21,42.22,42.16,42.18,6450.0,30.3214,30.3286,30.2855,30.2998,6450.0
2005-08-31 11:05:00,42.18,42.33,42.14,42.31,8550.0,30.2998,30.4076,30.2711,30.3932,8550.0
2005-08-31 11:10:00,42.31,42.31,42.24,42.25,5550.0,30.3932,30.3932,30.3429,30.3501,5550.0
2005-08-31 11:15:00,42.27,42.29,42.25,42.29,7350.0,30.3645,30.3789,30.3501,30.3789,7350.0
2005-08-31 11:20:00,42.29,42.4,42.29,42.35,15450.0,30.3789,30.4579,30.3789,30.422,15450.0
2005-08-31 11:25:00,42.35,42.38,42.34,42.34,6900.0,30.422,30.4435,30.4148,30.4148,6900.0
2005-08-31 11:30:00,42.34,42.37,42.32,42.37,9450.0,30.4148,30.4363,30.4004,30.4363,9450.0
2005-08-31 11:35:00,42.4,42.43,42.4,42.43,1500.0,30.4579,30.4794,30.4579,30.4794,1500.0
2005-08-31 11:40:00,42.42,42.45,42.37,42.45,4800.0,30.4723,30.4938,30.4363,30.4938,4800.0
2005-08-31 11:45:00,42.44,42.46,42.41,42.42,4500.0,30.4866,30.501,30.4651,30.4723,4500.0
2005-08-31 11:50:00,42.41,42.44,42.36,42.41,10350.0,30.4651,30.4866,30.4291,30.4651,10350.0
2005-08-31 11:55:00,42.41,42.41,42.39,42.4,3900.0,30.4651,30.4651,30.4507,30.4579,3900.0
2005-08-31 12:00:00,42.4,42.43,42.39,42.39,10050.0,30.4579,30.4794,30.4507,30.4507,10050.0
2005-08-31 12:05:00,42.39,42.39,42.26,42.29,8550.0,30.4507,30.4507,30.3573,30.3789,8550.0
2005-08-31 12:10:00,42.29,42.29,42.21,42.21,6900.0,30.3789,30.3789,30.3214,30.3214,6900.0
2005-08-31 12:15:00,42.2,42.21,42.17,42.21,4050.0,30.3142,30.3214,30.2927,30.3214,4050.0
2005-08-31 12:20:00,42.21,42.21,42.15,42.16,11250.0,30.3214,30.3214,30.2783,30.2855,11250.0
2005-08-31 12:25:00,42.17,42.17,42.07,42.09,12150.0,30.2927,30.2927,30.2208,30.2352,12150.0
2005-08-31 12:30:00,42.11,42.17,42.1,42.17,1200.0,30.2496,30.2927,30.2424,30.2927,1200.0
2005-08-31 12:35:00,42.17,42.17,42.13,42.13,5250.0,30.2927,30.2927,30.2639,30.2639,5250.0
2005-08-31 12:40:00,42.13,42.13,42.07,42.07,7650.0,30.2639,30.2639,30.2208,30.2208,7650.0
2005-08-31 12:45:00,42.09,42.12,42.09,42.12,2850.0,30.2352,30.2567,30.2352,30.2567,2850.0
2005-08-31 12:50:00,42.12,42.23,42.12,42.23,5100.0,30.2567,30.3358,30.2567,30.3358,5100.0
2005-08-31 12:55:00,42.23,42.23,42.13,42.14,5850.0,30.3358,30.3358,30.2639,30.2711,5850.0
2005-08-31 13:00:00,42.14,42.17,42.12,42.17,4350.0,30.2711,30.2927,30.2567,30.2927,4350.0
2005-08-31 13:05:00,42.19,42.19,42.17,42.18,3450.0,30.307,30.307,30.2927,30.2998,3450.0
2005-08-31 13:10:00,42.19,42.33,42.19,42.33,7650.0,30.307,30.4076,30.307,30.4076,7650.0
2005-08-31 13:15:00,42.33,42.41,42.32,42.4,6000.0,30.4076,30.4651,30.4004,30.4579,6000.0
2005-08-31 13:20:00,42.39,42.39,42.33,42.34,4200.0,30.4507,30.4507,30.4076,30.4148,4200.0
2005-08-31 13:25:00,42.35,42.39,42.35,42.39,3600.0,30.422,30.4507,30.422,30.4507,3600.0
2005-08-31 13:30:00,42.39,42.43,42.37,42.4,8100.0,30.4507,30.4794,30.4363,30.4579,8100.0
2005-08-31 13:35:00,42.38,42.43,42.37,42.38,3300.0,30.4435,30.4794,30.4363,30.4435,3300.0
2005-08-31 13:40:00,42.38,42.38,42.35,42.35,4500.0,30.4435,30.4435,30.422,30.422,4500.0
2005-08-31 13:45:00,42.35,42.35,42.25,42.31,9000.0,30.422,30.422,30.3501,30.3932,9000.0
2005-08-31 13:50:00,42.31,42.41,42.31,42.39,3750.0,30.3932,30.4651,30.3932,30.4507,3750.0
2005-08-31 13:55:00,42.39,42.47,42.36,42.4,7350.0,30.4507,30.5082,30.4291,30.4579,7350.0
2005-08-31 14:00:00,42.4,42.4,42.31,42.32,8850.0,30.4579,30.4579,30.3932,30.4004,8850.0
2005-08-31 14:05:00,42.31,42.33,42.28,42.3,8550.0,30.3932,30.4076,30.3717,30.386,8550.0
2005-08-31 14:10:00,42.32,42.38,42.32,42.34,7350.0,30.4004,30.4435,30.4004,30.4148,7350.0
2005-08-31 14:15:00,42.43,42.43,42.37,42.38,3450.0,30.4794,30.4794,30.4363,30.4435,3450.0
2005-08-31 14:20:00,42.39,42.39,42.35,42.36,4050.0,30.4507,30.4507,30.422,30.4291,4050.0
2005-08-31 14:25:00,42.34,42.41,42.34,42.37,3600.0,30.4148,30.4651,30.4148,30.4363,3600.0
2005-08-31 14:30:00,42.4,42.44,42.39,42.44,2700.0,30.4579,30.4866,30.4507,30.4866,2700.0
2005-08-31 14:35:00,42.43,42.44,42.4,42.43,9450.0,30.4794,30.4866,30.4579,30.4794,9450.0
2005-08-31 14:40:00,42.43,42.46,42.42,42.43,3750.0,30.4794,30.501,30.4723,30.4794,3750.0
2005-08-31 14:45:00,42.45,42.45,42.39,42.43,5250.0,30.4938,30.4938,30.4507,30.4794,5250.0
2005-08-31 14:50:00,42.43,42.53,42.43,42.53,6750.0,30.4794,30.5513,30.4794,30.5513,6750.0
2005-08-31 14:55:00,42.53,42.55,42.53,42.55,19350.0,30.5513,30.5656,30.5513,30.5656,19350.0
2005-08-31 15:00:00,42.55,42.55,42.55,42.55,8250.0,30.5656,30.5656,30.5656,30.5656,8250.0
2005-08-31 15:05:00,42.55,42.61,42.55,42.61,7350.0,30.5656,30.6087,30.5656,30.6087,7350.0
2005-08-31 15:10:00,42.63,42.68,42.62,42.62,16800.0,30.6231,30.659,30.6159,30.6159,16800.0
2005-08-31 15:15:00,42.62,42.68,42.6,42.68,12450.0,30.6159,30.659,30.6016,30.659,12450.0
2005-08-31 15:20:00,42.69,42.73,42.67,42.71,30150.0,30.6662,30.6949,30.6518,30.6806,30150.0
2005-08-31 15:25:00,42.71,42.77,42.71,42.77,14700.0,30.6806,30.7237,30.6806,30.7237,14700.0
2005-08-31 15:30:00,42.77,42.81,42.76,42.79,21000.0,30.7237,30.7524,30.7165,30.738,21000.0
2005-08-31 15:35:00,42.79,42.81,42.79,42.79,14700.0,30.738,30.7524,30.738,30.738,14700.0
2005-08-31 15:40:00,42.8,42.85,42.8,42.85,16650.0,30.7452,30.7811,30.7452,30.7811,16650.0
2005-08-31 15:45:00,42.85,42.89,42.84,42.89,17700.0,30.7811,30.8099,30.774,30.8099,17700.0
2005-08-31 15:50:00,42.9,42.96,42.87,42.87,25800.0,30.8171,30.8602,30.7955,30.7955,25800.0
2005-08-31 15:55:00,42.87,42.97,42.87,42.95,38850.0,30.7955,30.8673,30.7955,30.853,38850.0
2005-09-01 09:30:00,42.96,42.96,42.96,42.96,0.0,30.8602,30.8602,30.8602,30.8602,0.0
2005-09-01 09:35:00,42.79,43.14,42.79,43.14,32700.0,30.738,30.9895,30.738,30.9895,32700.0
2005-09-01 09:40:00,43.14,43.18,43.07,43.07,15000.0,30.9895,31.0182,30.9392,30.9392,15000.0
2005-09-01 09:45:00,43.05,43.19,43.01,43.19,12900.0,30.9248,31.0254,30.8961,31.0254,12900.0
2005-09-01 09:50:00,43.21,43.29,43.07,43.17,15600.0,31.0397,31.0972,30.9392,31.011,15600.0
2005-09-01 09:55:00,43.13,43.19,43.13,43.19,6750.0,30.9823,31.0254,30.9823,31.0254,6750.0
2005-09-01 10:00:00,43.19,43.19,43.13,43.17,20400.0,31.0254,31.0254,30.9823,31.011,20400.0
2005-09-01 10:05:00,43.16,43.19,43.13,43.13,9600.0,31.0038,31.0254,30.9823,30.9823,9600.0
2005-09-01 10:10:00,43.13,43.17,43.09,43.13,28950.0,30.9823,31.011,30.9535,30.9823,28950.0
2005-09-01 10:15:00,43.14,43.15,42.99,43.0,21150.0,30.9895,30.9966,30.8817,30.8889,21150.0
2005-09-01 10:20:00,43.0,43.07,42.96,43.04,28350.0,30.8889,30.9392,30.8602,30.9176,28350.0
2005-09-01 10:25:00,43.04,43.05,43.0,43.02,12150.0,30.9176,30.9248,30.8889,30.9033,12150.0
2005-09-01 10:30:00,43.01,43.06,43.01,43.06,22950.0,30.8961,30.932,30.8961,30.932,22950.0
2005-09-01 10:35:00,43.06,43.18,43.06,43.12,21750.0,30.932,31.0182,30.932,30.9751,21750.0
2005-09-01 10:40:00,43.12,43.17,43.09,43.17,6600.0,30.9751,31.011,30.9535,31.011,6600.0
2005-09-01 10:45:00,43.13,43.21,43.13,43.17,14550.0,30.9823,31.0397,30.9823,31.011,14550.0
2005-09-01 10:50:00,43.17,43.22,43.15,43.21,22650.0,31.011,31.0469,30.9966,31.0397,22650.0
2005-09-01 10:55:00,43.21,43.21,43.13,43.17,10800.0,31.0397,31.0397,30.9823,31.011,10800.0
2005-09-01 11:00:00,43.17,43.17,43.11,43.14,13350.0,31.011,31.011,30.9679,30.9895,13350.0
2005-09-01 11:05:00,43.15,43.17,43.15,43.17,7800.0,30.9966,31.011,30.9966,31.011,7800.0
2005-09-01 11:10:00,43.17,43.31,43.17,43.24,14100.0,31.011,31.1116,31.011,31.0613,14100.0
2005-09-01 11:15:00,43.25,43.27,43.21,43.21,7500.0,31.0685,31.0828,31.0397,31.0397,7500.0
2005-09-01 11:20:00,43.22,43.38,43.22,43.37,11100.0,31.0469,31.1619,31.0469,31.1547,11100.0
2005-09-01 11:25:00,43.36,43.36,43.28,43.28,5100.0,31.1475,31.1475,31.09,31.09,5100.0
2005-09-01 11:30:00,43.25,43.28,43.2,43.25,9750.0,31.0685,31.09,31.0326,31.0685,9750.0
2005-09-01 11:35:00,43.25,43.4,43.23,43.4,5100.0,31.0685,31.1762,31.0541,31.1762,5100.0
2005-09-01 11:40:00,43.4,43.49,43.4,43.42,18150.0,31.1762,31.2409,31.1762,31.1906,18150.0
2005-09-01 11:45:00,43.42,43.49,43.41,43.43,9000.0,31.1906,31.2409,31.1834,31.1978,9000.0
2005-09-01 11:50:00,43.43,43.46,43.39,43.4,3000.0,31.1978,31.2193,31.169,31.1762,3000.0
2005-09-01 11:55:00,43.4,43.4,43.35,43.35,3750.0,31.1762,31.1762,31.1403,31.1403,3750.0
2005-09-01 12:00:00,43.36,43.37,43.31,43.32,4800.0,31.1475,31.1547,31.1116,31.1188,4800.0
2005-09-01 12:05:00,43.32,43.33,43.31,43.33,3300.0,31.1188,31.1259,31.1116,31.1259,3300.0
2005-09-01 12:10:00,43.33,43.35,43.27,43.29,5400.0,31.1259,31.1403,31.0828,31.0972,5400.0
2005-09-01 12:15:00,43.31,43.34,43.31,43.32,4200.0,31.1116,31.1331,31.1116,31.1188,4200.0
2005-09-01 12:20:00,43.32,43.33,43.23,43.24,7350.0,31.1188,31.1259,31.0541,31.0613,7350.0
2005-09-01 12:25:00,43.26,43.29,43.25,43.29,7200.0,31.0757,31.0972,31.0685,31.0972,7200.0
2005-09-01 12:30:00,43.29,43.31,43.19,43.19,5550.0,31.0972,31.1116,31.0254,31.0254,5550.0
2005-09-01 12:35:00,43.19,43.2,43.17,43.18,3450.0,31.0254,31.0326,31.011,31.0182,3450.0
2005-09-01 12:40:00,43.17,43.18,43.17,43.17,1500.0,31.011,31.0182,31.011,31.011,1500.0
2005-09-01 12:45:00,43.18,43.19,43.17,43.19,4350.0,31.0182,31.0254,31.011,31.0254,4350.0
2005-09-01 12:50:00,43.19,43.19,43.09,43.09,8400.0,31.0254,31.0254,30.9535,30.9535,8400.0
2005-09-01 12:55:00,43.09,43.12,43.05,43.08,7650.0,30.9535,30.9751,30.9248,30.9464,7650.0
2005-09-01 13:00:00,43.08,43.19,43.07,43.16,7650.0,30.9464,31.0254,30.9392,31.0038,7650.0
2005-09-01 13:05:00,43.15,43.17,43.14,43.15,6000.0,30.9966,31.011,30.9895,30.9966,6000.0
2005-09-01 13:10:00,43.15,43.21,43.14,43.14,7800.0,30.9966,31.0397,30.9895,30.9895,7800.0
2005-09-01 13:15:00,43.13,43.15,43.11,43.15,5550.0,30.9823,30.9966,30.9679,30.9966,5550.0
2005-09-01 13:20:00,43.14,43.14,43.1,43.11,5400.0,30.9895,30.9895,30.9607,30.9679,5400.0
2005-09-01 13:25:00,43.1,43.19,43.1,43.1,17400.0,30.9607,31.0254,30.9607,30.9607,17400.0
2005-09-01 13:30:00,43.11,43.19,43.09,43.13,19200.0,30.9679,31.0254,30.9535,30.9823,19200.0
2005-09-01 13:35:00,43.13,43.16,43.11,43.11,3900.0,30.9823,31.0038,30.9679,30.9679,3900.0
2005-09-01 13:40:00,43.11,43.13,43.04,43.11,8700.0,30.9679,30.9823,30.9176,30.9679,8700.0
2005-09-01 13:45:00,43.09,43.13,43.09,43.09,4050.0,30.9535,30.9823,30.9535,30.9535,4050.0
2005-09-01 13:50:00,43.09,43.09,43.06,43.06,5100.0,30.9535,30.9535,30.932,30.932,5100.0
2005-09-01 13:55:00,43.09,43.11,43.07,43.08,2850.0,30.9535,30.9679,30.9392,30.9464,2850.0
2005-09-01 14:00:00,43.07,43.08,42.97,43.03,24000.0,30.9392,30.9464,30.8673,30.9104,24000.0
2005-09-01 14:05:00,43.03,43.06,42.99,43.03,9000.0,30.9104,30.932,30.8817,30.9104,9000.0
2005-09-01 14:10:00,43.03,43.13,43.03,43.07,7800.0,30.9104,30.9823,30.9104,30.9392,7800.0
2005-09-01 14:15:00,43.06,43.06,43.01,43.06,3900.0,30.932,30.932,30.8961,30.932,3900.0
2005-09-01 14:20:00,43.07,43.21,43.07,43.19,25800.0,30.9392,31.0397,30.9392,31.0254,25800.0
2005-09-01 14:25:00,43.16,43.16,43.09,43.09,1950.0,31.0038,31.0038,30.9535,30.9535,1950.0
2005-09-01 14:30:00,43.09,43.2,43.08,43.19,9300.0,30.9535,31.0326,30.9464,31.0254,9300.0
2005-09-01 14:35:00,43.18,43.18,43.1,43.13,4650.0,31.0182,31.0182,30.9607,30.9823,4650.0
2005-09-01 14:40:00,43.15,43.23,43.14,43.15,9450.0,30.9966,31.0541,30.9895,30.9966,9450.0
2005-09-01 14:45:00,43.17,43.2,43.07,43.07,3900.0,31.011,31.0326,30.9392,30.9392,3900.0
2005-09-01 14:50:00,43.09,43.23,43.09,43.23,8100.0,30.9535,31.0541,30.9535,31.0541,8100.0
2005-09-01 14:55:00,43.21,43.21,42.93,43.06,31950.0,31.0397,31.0397,30.8386,30.932,31950.0
2005-09-01 15:00:00,43.04,43.11,43.03,43.03,9300.0,30.9176,30.9679,30.9104,30.9104,9300.0
2005-09-01 15:05:00,43.05,43.09,43.04,43.04,2850.0,30.9248,30.9535,30.9176,30.9176,2850.0
2005-09-01 15:10:00,43.04,43.12,43.03,43.12,9750.0,30.9176,30.9751,30.9104,30.9751,9750.0
2005-09-01 15:15:00,43.12,43.19,43.11,43.11,11250.0,30.9751,31.0254,30.9679,30.9679,11250.0
2005-09-01 15:20:00,43.1,43.13,43.1,43.13,3450.0,30.9607,30.9823,30.9607,30.9823,3450.0
2005-09-01 15:25:00,43.13,43.13,43.07,43.07,5400.0,30.9823,30.9823,30.9392,30.9392,5400.0
2005-09-01 15:30:00,43.07,43.15,43.07,43.11,9000.0,30.9392,30.9966,30.9392,30.9679,9000.0
2005-09-01 15:35:00,43.11,43.12,43.09,43.09,3000.0,30.9679,30.9751,30.9535,30.9535,3000.0
2005-09-01 15:40:00,43.09,43.11,43.05,43.07,10050.0,30.9535,30.9679,30.9248,30.9392,10050.0
2005-09-01 15:45:00,43.07,43.15,43.07,43.15,10200.0,30.9392,30.9966,30.9392,30.9966,10200.0
2005-09-01 15:50:00,43.15,43.16,43.05,43.05,10950.0,30.9966,31.0038,30.9248,30.9248,10950.0
2005-09-01 15:55:00,43.05,43.06,43.03,43.04,40800.0,30.9248,30.932,30.9104,30.9176,40800.0
2005-09-02 09:30:00,43.0,43.15,42.98,43.15,19800.0,30.8889,30.9966,30.8745,30.9966,19800.0
2005-09-02 09:35:00,43.15,43.17,43.08,43.08,20700.0,30.9966,31.011,30.9464,30.9464,20700.0
2005-09-02 09:40:00,43.03,43.17,43.03,43.13,17700.0,30.9104,31.011,30.9104,30.9823,17700.0
2005-09-02 09:45:00,43.11,43.16,43.1,43.15,13800.0,30.9679,31.0038,30.9607,30.9966,13800.0
2005-09-02 09:50:00,43.15,43.16,43.03,43.07,11250.0,30.9966,31.0038,30.9104,30.9392,11250.0
2005-09-02 09:55:00,43.06,43.12,43.04,43.12,6900.0,30.932,30.9751,30.9176,30.9751,6900.0
2005-09-02 10:00:00,43.11,43.23,43.1,43.19,21000.0,30.9679,31.0541,30.9607,31.0254,21000.0
2005-09-02 10:05:00,43.26,43.26,43.12,43.12,9750.0,31.0757,31.0757,30.9751,30.9751,9750.0
2005-09-02 10:10:00,43.15,43.21,43.14,43.14,13800.0,30.9966,31.0397,30.9895,30.9895,13800.0
2005-09-02 10:15:00,43.16,43.18,43.09,43.11,7200.0,31.0038,31.0182,30.9535,30.9679,7200.0
2005-09-02 10:20:00,43.12,43.21,43.12,43.13,9600.0,30.9751,31.0397,30.9751,30.9823,9600.0
2005-09-02 10:25:00,43.13,43.17,43.05,43.08,6150.0,30.9823,31.011,30.9248,30.9464,6150.0
2005-09-02 10:30:00,43.08,43.09,42.99,43.03,4500.0,30.9464,30.9535,30.8817,30.9104,4500.0
2005-09-02 10:35:00,43.03,43.08,43.03,43.08,2700.0,30.9104,30.9464,30.9104,30.9464,2700.0
2005-09-02 10:40:00,43.08,43.13,43.03,43.13,14850.0,30.9464,30.9823,30.9104,30.9823,14850.0
2005-09-02 10:45:00,43.13,43.17,43.13,43.15,4650.0,30.9823,31.011,30.9823,30.9966,4650.0
2005-09-02 10:50:00,43.12,43.12,43.1,43.1,2250.0,30.9751,30.9751,30.9607,30.9607,2250.0
2005-09-02 10:55:00,43.09,43.12,43.06,43.12,6900.0,30.9535,30.9751,30.932,30.9751,6900.0
2005-09-02 11:00:00,43.12,43.13,43.1,43.1,5700.0,30.9751,30.9823,30.9607,30.9607,5700.0
2005-09-02 11:05:00,43.08,43.08,43.0,43.0,3750.0,30.9464,30.9464,30.8889,30.8889,3750.0
2005-09-02 11:10:00,43.02,43.07,43.0,43.03,8100.0,30.9033,30.9392,30.8889,30.9104,8100.0
2005-09-02 11:15:00,43.01,43.04,42.98,42.98,3300.0,30.8961,30.9176,30.8745,30.8745,3300.0
2005-09-02 11:20:00,42.97,42.97,42.94,42.97,1950.0,30.8673,30.8673,30.8458,30.8673,1950.0
2005-09-02 11:25:00,42.99,43.05,42.93,42.94,5550.0,30.8817,30.9248,30.8386,30.8458,5550.0
2005-09-02 11:30:00,42.94,42.99,42.9,42.99,11250.0,30.8458,30.8817,30.8171,30.8817,11250.0
2005-09-02 11:35:00,42.99,43.04,42.95,43.04,11850.0,30.8817,30.9176,30.853,30.9176,11850.0
2005-09-02 11:40:00,43.03,43.05,42.99,43.05,4350.0,30.9104,30.9248,30.8817,30.9248,4350.0
2005-09-02 11:45:00,43.06,43.06,43.04,43.04,1950.0,30.932,30.932,30.9176,30.9176,1950.0
2005-09-02 11:50:00,43.02,43.03,43.02,43.02,1650.0,30.9033,30.9104,30.9033,30.9033,1650.0
2005-09-02 11:55:00,43.01,43.03,42.97,43.03,5250.0,30.8961,30.9104,30.8673,30.9104,5250.0
2005-09-02 12:00:00,43.01,43.05,43.01,43.05,6000.0,30.8961,30.9248,30.8961,30.9248,6000.0
2005-09-02 12:05:00,43.08,43.13,43.08,43.13,1350.0,30.9464,30.9823,30.9464,30.9823,1350.0
2005-09-02 12:10:00,43.13,43.13,43.09,43.11,10050.0,30.9823,30.9823,30.9535,30.9679,10050.0
2005-09-02 12:15:00,43.11,43.11,43.09,43.09,1050.0,30.9679,30.9679,30.9535,30.9535,1050.0
2005-09-02 12:20:00,43.11,43.16,43.11,43.13,6300.0,30.9679,31.0038,30.9679,30.9823,6300.0
2005-09-02 12:25:00,43.06,43.09,43.03,43.07,2250.0,30.932,30.9535,30.9104,30.9392,2250.0
2005-09-02 12:30:00,43.09,43.11,43.09,43.09,3000.0,30.9535,30.9679,30.9535,30.9535,3000.0
2005-09-02 12:35:00,43.11,43.14,43.11,43.12,3600.0,30.9679,30.9895,30.9679,30.9751,3600.0
2005-09-02 12:40:00,43.13,43.14,43.12,43.13,2550.0,30.9823,30.9895,30.9751,30.9823,2550.0
2005-09-02 12:45:00,43.12,43.13,43.12,43.13,10200.0,30.9751,30.9823,30.9751,30.9823,10200.0
2005-09-02 12:50:00,43.13,43.13,43.12,43.13,4800.0,30.9823,30.9823,30.9751,30.9823,4800.0
2005-09-02 12:55:00,43.13,43.16,43.11,43.13,14850.0,30.9823,31.0038,30.9679,30.9823,14850.0
2005-09-02 13:00:00,43.13,43.15,43.13,43.15,6450.0,30.9823,30.9966,30.9823,30.9966,6450.0
2005-09-02 13:05:00,43.15,43.15,43.11,43.14,9300.0,30.9966,30.9966,30.9679,30.9895,9300.0
2005-09-02 13:10:00,43.14,43.14,43.09,43.11,1200.0,30.9895,30.9895,30.9535,30.9679,1200.0
2005-09-02 13:15:00,43.09,43.1,43.09,43.1,1500.0,30.9535,30.9607,30.9535,30.9607,1500.0
2005-09-02 13:20:00,43.08,43.15,43.08,43.15,5250.0,30.9464,30.9966,30.9464,30.9966,5250.0
2005-09-02 13:25:00,43.14,43.15,43.13,43.13,4050.0,30.9895,30.9966,30.9823,30.9823,4050.0
2005-09-02 13:30:00,43.13,43.13,43.13,43.13,900.0,30.9823,30.9823,30.9823,30.9823,900.0
2005-09-02 13:35:00,43.11,43.12,43.08,43.1,8550.0,30.9679,30.9751,30.9464,30.9607,8550.0
2005-09-02 13:40:00,43.11,43.11,43.09,43.09,1800.0,30.9679,30.9679,30.9535,30.9535,1800.0
2005-09-02 13:45:00,43.09,43.09,43.07,43.09,3450.0,30.9535,30.9535,30.9392,30.9535,3450.0
2005-09-02 13:50:00,43.1,43.15,43.1,43.13,7650.0,30.9607,30.9966,30.9607,30.9823,7650.0
2005-09-02 13:55:00,43.13,43.14,43.13,43.14,1050.0,30.9823,30.9895,30.9823,30.9895,1050.0
2005-09-02 14:00:00,43.15,43.16,43.15,43.16,300.0,30.9966,31.0038,30.9966,31.0038,300.0
2005-09-02 14:05:00,43.15,43.17,43.13,43.15,25200.0,30.9966,31.011,30.9823,30.9966,25200.0
2005-09-02 14:10:00,43.15,43.17,43.15,43.16,3150.0,30.9966,31.011,30.9966,31.0038,3150.0
2005-09-02 14:15:00,43.17,43.17,43.13,43.13,17700.0,31.011,31.011,30.9823,30.9823,17700.0
2005-09-02 14:20:00,43.13,43.13,43.07,43.07,3000.0,30.9823,30.9823,30.9392,30.9392,3000.0
2005-09-02 14:25:00,43.09,43.1,43.07,43.08,6300.0,30.9535,30.9607,30.9392,30.9464,6300.0
2005-09-02 14:30:00,43.07,43.08,43.05,43.07,5250.0,30.9392,30.9464,30.9248,30.9392,5250.0
2005-09-02 14:35:00,43.08,43.08,43.0,43.01,10200.0,30.9464,30.9464,30.8889,30.8961,10200.0
2005-09-02 14:40:00,43.01,43.08,43.01,43.08,8700.0,30.8961,30.9464,30.8961,30.9464,8700.0
2005-09-02 14:45:00,43.07,43.07,43.04,43.05,5250.0,30.9392,30.9392,30.9176,30.9248,5250.0
2005-09-02 14:50:00,43.04,43.05,43.03,43.05,1650.0,30.9176,30.9248,30.9104,30.9248,1650.0
2005-09-02 14:55:00,43.04,43.13,43.03,43.04,14700.0,30.9176,30.9823,30.9104,30.9176,14700.0
2005-09-02 15:00:00,43.07,43.09,43.05,43.05,4500.0,30.9392,30.9535,30.9248,30.9248,4500.0
2005-09-02 15:05:00,43.05,43.08,43.05,43.08,2550.0,30.9248,30.9464,30.9248,30.9464,2550.0
2005-09-02 15:10:00,43.09,43.1,43.07,43.07,2400.0,30.9535,30.9607,30.9392,30.9392,2400.0
2005-09-02 15:15:00,43.04,43.05,43.03,43.03,3600.0,30.9176,30.9248,30.9104,30.9104,3600.0
2005-09-02 15:20:00,43.05,43.05,42.99,43.0,10350.0,30.9248,30.9248,30.8817,30.8889,10350.0
2005-09-02 15:25:00,43.01,43.05,43.0,43.0,5700.0,30.8961,30.9248,30.8889,30.8889,5700.0
2005-09-02 15:30:00,43.01,43.03,43.01,43.03,7500.0,30.8961,30.9104,30.8961,30.9104,7500.0
2005-09-02 15:35:00,43.03,43.05,42.99,43.0,5100.0,30.9104,30.9248,30.8817,30.8889,5100.0
2005-09-02 15:40:00,43.01,43.01,42.93,42.93,5250.0,30.8961,30.8961,30.8386,30.8386,5250.0
2005-09-02 15:45:00,42.91,42.93,42.91,42.92,11400.0,30.8242,30.8386,30.8242,30.8314,11400.0
2005-09-02 15:50:00,42.94,42.99,42.93,42.95,15300.0,30.8458,30.8817,30.8386,30.853,15300.0
2005-09-02 15:55:00,42.95,42.99,42.93,42.97,27000.0,30.853,30.8817,30.8386,30.8673,27000.0
2005-09-06 09:30:00,43.27,43.27,43.23,43.25,7500.0,31.0828,31.0828,31.0541,31.0685,7500.0
2005-09-06 09:35:00,43.23,43.29,43.2,43.2,3150.0,31.0541,31.0972,31.0326,31.0326,3150.0
2005-09-06 09:40:00,43.18,43.34,43.17,43.33,6300.0,31.0182,31.1331,31.011,31.1259,6300.0
2005-09-06 09:45:00,43.29,43.31,43.23,43.25,4800.0,31.0972,31.1116,31.0541,31.0685,4800.0
2005-09-06 09:50:00,43.25,43.25,43.11,43.21,6450.0,31.0685,31.0685,30.9679,31.0397,6450.0
2005-09-06 09:55:00,43.21,43.31,43.11,43.25,8250.0,31.0397,31.1116,30.9679,31.0685,8250.0
2005-09-06 10:00:00,43.15,43.36,43.15,43.36,13500.0,30.9966,31.1475,30.9966,31.1475,13500.0
2005-09-06 10:05:00,43.35,43.48,43.35,43.47,7200.0,31.1403,31.2337,31.1403,31.2265,7200.0
2005-09-06 10:10:00,43.46,43.47,43.37,43.38,4350.0,31.2193,31.2265,31.1547,31.1619,4350.0
2005-09-06 10:15:00,43.37,43.37,43.29,43.35,5250.0,31.1547,31.1547,31.0972,31.1403,5250.0
2005-09-06 10:20:00,43.35,43.38,43.33,43.38,2250.0,31.1403,31.1619,31.1259,31.1619,2250.0
2005-09-06 10:25:00,43.39,43.56,43.39,43.54,10650.0,31.169,31.2912,31.169,31.2768,10650.0
2005-09-06 10:30:00,43.54,43.56,43.5,43.5,7350.0,31.2768,31.2912,31.2481,31.2481,7350.0
2005-09-06 10:35:00,43.51,43.53,43.49,43.51,6600.0,31.2552,31.2696,31.2409,31.2552,6600.0
2005-09-06 10:40:00,43.54,43.62,43.48,43.61,6450.0,31.2768,31.3343,31.2337,31.3271,6450.0
2005-09-06 10:45:00,43.58,43.61,43.56,43.56,7200.0,31.3055,31.3271,31.2912,31.2912,7200.0
2005-09-06 10:50:00,43.55,43.56,43.53,43.56,1050.0,31.284,31.2912,31.2696,31.2912,1050.0
2005-09-06 10:55:00,43.57,43.57,43.51,43.51,2400.0,31.2983,31.2983,31.2552,31.2552,2400.0
2005-09-06 11:00:00,43.53,43.54,43.52,43.52,3450.0,31.2696,31.2768,31.2624,31.2624,3450.0
2005-09-06 11:05:00,43.52,43.52,43.5,43.51,12600.0,31.2624,31.2624,31.2481,31.2552,12600.0
2005-09-06 11:10:00,43.51,43.52,43.49,43.49,25500.0,31.2552,31.2624,31.2409,31.2409,25500.0
2005-09-06 11:15:00,43.49,43.53,43.48,43.52,11250.0,31.2409,31.2696,31.2337,31.2624,11250.0
2005-09-06 11:20:00,43.5,43.53,43.5,43.52,2700.0,31.2481,31.2696,31.2481,31.2624,2700.0
2005-09-06 11:25:00,43.52,43.55,43.52,43.55,3000.0,31.2624,31.284,31.2624,31.284,3000.0
2005-09-06 11:30:00,43.55,43.55,43.47,43.47,9600.0,31.284,31.284,31.2265,31.2265,9600.0
2005-09-06 11:35:00,43.46,43.47,43.43,43.43,7950.0,31.2193,31.2265,31.1978,31.1978,7950.0
2005-09-06 11:40:00,43.43,43.43,43.39,43.4,5400.0,31.1978,31.1978,31.169,31.1762,5400.0
2005-09-06 11:45:00,43.39,43.39,43.37,43.37,5100.0,31.169,31.169,31.1547,31.1547,5100.0
2005-09-06 11:50:00,43.37,43.37,43.36,43.36,2250.0,31.1547,31.1547,31.1475,31.1475,2250.0
2005-09-06 11:55:00,43.36,43.36,43.33,43.34,8850.0,31.1475,31.1475,31.1259,31.1331,8850.0
2005-09-06 12:00:00,43.34,43.36,43.34,43.36,2400.0,31.1331,31.1475,31.1331,31.1475,2400.0
2005-09-06 12:05:00,43.37,43.37,43.33,43.33,6450.0,31.1547,31.1547,31.1259,31.1259,6450.0
2005-09-06 12:10:00,43.32,43.32,43.31,43.32,5100.0,31.1188,31.1188,31.1116,31.1188,5100.0
2005-09-06 12:15:00,43.33,43.33,43.32,43.33,4500.0,31.1259,31.1259,31.1188,31.1259,4500.0
2005-09-06 12:20:00,43.32,43.33,43.31,43.33,4950.0,31.1188,31.1259,31.1116,31.1259,4950.0
2005-09-06 12:25:00,43.33,43.34,43.33,43.33,6450.0,31.1259,31.1331,31.1259,31.1259,6450.0
2005-09-06 12:30:00,43.33,43.33,43.3,43.3,4500.0,31.1259,31.1259,31.1044,31.1044,4500.0
2005-09-06 12:35:00,43.31,43.33,43.31,43.33,1650.0,31.1116,31.1259,31.1116,31.1259,1650.0
2005-09-06 12:40:00,43.31,43.32,43.31,43.31,1500.0,31.1116,31.1188,31.1116,31.1116,1500.0
2005-09-06 12:45:00,43.3,43.31,43.29,43.29,4950.0,31.1044,31.1116,31.0972,31.0972,4950.0
2005-09-06 12:50:00,43.29,43.3,43.29,43.3,3150.0,31.0972,31.1044,31.0972,31.1044,3150.0
2005-09-06 12:55:00,43.3,43.32,43.3,43.32,3450.0,31.1044,31.1188,31.1044,31.1188,3450.0
2005-09-06 13:00:00,43.32,43.33,43.32,43.33,8700.0,31.1188,31.1259,31.1188,31.1259,8700.0
2005-09-06 13:05:00,43.33,43.33,43.29,43.3,5700.0,31.1259,31.1259,31.0972,31.1044,5700.0
2005-09-06 13:10:00,43.29,43.33,43.29,43.31,3150.0,31.0972,31.1259,31.0972,31.1116,3150.0
2005-09-06 13:15:00,43.31,43.33,43.31,43.33,3150.0,31.1116,31.1259,31.1116,31.1259,3150.0
2005-09-06 13:20:00,43.33,43.33,43.27,43.27,8100.0,31.1259,31.1259,31.0828,31.0828,8100.0
2005-09-06 13:25:00,43.27,43.29,43.27,43.28,1650.0,31.0828,31.0972,31.0828,31.09,1650.0
2005-09-06 13:30:00,43.29,43.31,43.29,43.31,3150.0,31.0972,31.1116,31.0972,31.1116,3150.0
2005-09-06 13:35:00,43.31,43.33,43.31,43.33,7350.0,31.1116,31.1259,31.1116,31.1259,7350.0
2005-09-06 13:40:00,43.33,43.33,43.31,43.32,7050.0,31.1259,31.1259,31.1116,31.1188,7050.0
2005-09-06 13:45:00,43.32,43.34,43.32,43.33,14550.0,31.1188,31.1331,31.1188,31.1259,14550.0
2005-09-06 13:50:00,43.33,43.34,43.28,43.3,13950.0,31.1259,31.1331,31.09,31.1044,13950.0
2005-09-06 13:55:00,43.3,43.35,43.3,43.35,16050.0,31.1044,31.1403,31.1044,31.1403,16050.0
2005-09-06 14:00:00,43.35,43.39,43.35,43.39,3000.0,31.1403,31.169,31.1403,31.169,3000.0
2005-09-06 14:05:00,43.41,43.41,43.33,43.34,6000.0,31.1834,31.1834,31.1259,31.1331,6000.0
2005-09-06 14:10:00,43.32,43.34,43.3,43.33,4500.0,31.1188,31.1331,31.1044,31.1259,4500.0
2005-09-06 14:15:00,43.33,43.39,43.29,43.29,9750.0,31.1259,31.169,31.0972,31.0972,9750.0
2005-09-06 14:20:00,43.29,43.33,43.29,43.33,2850.0,31.0972,31.1259,31.0972,31.1259,2850.0
2005-09-06 14:25:00,43.32,43.37,43.32,43.37,4050.0,31.1188,31.1547,31.1188,31.1547,4050.0
2005-09-06 14:30:00,43.37,43.38,43.35,43.35,6750.0,31.1547,31.1619,31.1403,31.1403,6750.0
2005-09-06 14:35:00,43.34,43.34,43.31,43.33,2250.0,31.1331,31.1331,31.1116,31.1259,2250.0
2005-09-06 14:40:00,43.31,43.33,43.31,43.33,3600.0,31.1116,31.1259,31.1116,31.1259,3600.0
2005-09-06 14:45:00,43.34,43.38,43.3,43.31,10800.0,31.1331,31.1619,31.1044,31.1116,10800.0
2005-09-06 14:50:00,43.31,43.36,43.31,43.36,3750.0,31.1116,31.1475,31.1116,31.1475,3750.0
2005-09-06 14:55:00,43.37,43.38,43.35,43.38,4050.0,31.1547,31.1619,31.1403,31.1619,4050.0
2005-09-06 15:00:00,43.39,43.42,43.37,43.37,7050.0,31.169,31.1906,31.1547,31.1547,7050.0
2005-09-06 15:05:00,43.36,43.38,43.31,43.37,6150.0,31.1475,31.1619,31.1116,31.1547,6150.0
2005-09-06 15:10:00,43.36,43.41,43.36,43.39,6150.0,31.1475,31.1834,31.1475,31.169,6150.0
2005-09-06 15:15:00,43.39,43.49,43.39,43.47,10200.0,31.169,31.2409,31.169,31.2265,10200.0
2005-09-06 15:20:00,43.49,43.49,43.39,43.39,13200.0,31.2409,31.2409,31.169,31.169,13200.0
2005-09-06 15:25:00,43.39,43.39,43.39,43.39,4350.0,31.169,31.169,31.169,31.169,4350.0
2005-09-06 15:30:00,43.39,43.44,43.39,43.43,8550.0,31.169,31.205,31.169,31.1978,8550.0
2005-09-06 15:35:00,43.43,43.45,43.42,43.45,5700.0,31.1978,31.2121,31.1906,31.2121,5700.0
2005-09-06 15:40:00,43.45,43.49,43.45,43.49,13200.0,31.2121,31.2409,31.2121,31.2409,13200.0
2005-09-06 15:45:00,43.49,43.5,43.47,43.47,13950.0,31.2409,31.2481,31.2265,31.2265,13950.0
2005-09-06 15:50:00,43.47,43.51,43.41,43.48,17550.0,31.2265,31.2552,31.1834,31.2337,17550.0
2005-09-06 15:55:00,43.48,43.53,43.47,43.53,17250.0,31.2337,31.2696,31.2265,31.2696,17250.0
2005-09-07 09:30:00,43.52,43.83,43.48,43.83,35250.0,31.2624,31.4851,31.2337,31.4851,35250.0
2005-09-07 09:35:00,43.83,43.84,43.75,43.76,18600.0,31.4851,31.4923,31.4277,31.4348,18600.0
2005-09-07 09:40:00,43.74,43.95,43.74,43.92,27600.0,31.4205,31.5713,31.4205,31.5498,27600.0
2005-09-07 09:45:00,43.93,44.23,43.93,44.15,34800.0,31.557,31.7725,31.557,31.715,34800.0
2005-09-07 09:50:00,44.15,44.23,44.14,44.21,41250.0,31.715,31.7725,31.7078,31.7581,41250.0
2005-09-07 09:55:00,44.21,44.28,44.18,44.23,28350.0,31.7581,31.8084,31.7365,31.7725,28350.0
2005-09-07 10:00:00,44.23,44.23,44.05,44.11,21000.0,31.7725,31.7725,31.6432,31.6863,21000.0
2005-09-07 10:05:00,44.1,44.12,44.0,44.0,19350.0,31.6791,31.6934,31.6072,31.6072,19350.0
2005-09-07 10:10:00,43.99,44.13,43.99,43.99,10200.0,31.6001,31.7006,31.6001,31.6001,10200.0
2005-09-07 10:15:00,44.01,44.07,44.0,44.05,7350.0,31.6144,31.6575,31.6072,31.6432,7350.0
2005-09-07 10:20:00,44.08,44.15,44.07,44.14,5850.0,31.6647,31.715,31.6575,31.7078,5850.0
2005-09-07 10:25:00,44.14,44.23,44.14,44.23,13500.0,31.7078,31.7725,31.7078,31.7725,13500.0
2005-09-07 10:30:00,44.24,44.27,44.2,44.24,26250.0,31.7796,31.8012,31.7509,31.7796,26250.0
2005-09-07 10:35:00,44.24,44.25,44.2,44.2,13050.0,31.7796,31.7868,31.7509,31.7509,13050.0
2005-09-07 10:40:00,44.2,44.29,44.2,44.27,22500.0,31.7509,31.8156,31.7509,31.8012,22500.0
2005-09-07 10:45:00,44.28,44.31,44.26,44.29,16050.0,31.8084,31.8299,31.794,31.8156,16050.0
2005-09-07 10:50:00,44.29,44.36,44.29,44.33,11550.0,31.8156,31.8658,31.8156,31.8443,11550.0
2005-09-07 10:55:00,44.34,44.36,44.24,44.25,26100.0,31.8515,31.8658,31.7796,31.7868,26100.0
2005-09-07 11:00:00,44.25,44.26,44.18,44.25,19050.0,31.7868,31.794,31.7365,31.7868,19050.0
2005-09-07 11:05:00,44.25,44.25,44.19,44.23,18300.0,31.7868,31.7868,31.7437,31.7725,18300.0
2005-09-07 11:10:00,44.24,44.24,44.21,44.21,2850.0,31.7796,31.7796,31.7581,31.7581,2850.0
2005-09-07 11:15:00,44.21,44.22,44.11,44.11,10650.0,31.7581,31.7653,31.6863,31.6863,10650.0
2005-09-07 11:20:00,44.11,44.17,44.11,44.15,6900.0,31.6863,31.7294,31.6863,31.715,6900.0
2005-09-07 11:25:00,44.15,44.24,44.15,44.21,7200.0,31.715,31.7796,31.715,31.7581,7200.0
2005-09-07 11:30:00,44.21,44.21,44.13,44.13,6450.0,31.7581,31.7581,31.7006,31.7006,6450.0
2005-09-07 11:35:00,44.15,44.15,44.13,44.14,3300.0,31.715,31.715,31.7006,31.7078,3300.0
2005-09-07 11:40:00,44.14,44.14,44.1,44.11,8400.0,31.7078,31.7078,31.6791,31.6863,8400.0
2005-09-07 11:45:00,44.11,44.11,44.04,44.09,15450.0,31.6863,31.6863,31.636,31.6719,15450.0
2005-09-07 11:50:00,44.07,44.07,44.04,44.05,52800.0,31.6575,31.6575,31.636,31.6432,52800.0
2005-09-07 11:55:00,44.05,44.11,44.05,44.11,9300.0,31.6432,31.6863,31.6432,31.6863,9300.0
2005-09-07 12:00:00,44.11,44.14,44.1,44.14,6450.0,31.6863,31.7078,31.6791,31.7078,6450.0
2005-09-07 12:05:00,44.15,44.15,44.13,44.15,3450.0,31.715,31.715,31.7006,31.715,3450.0
2005-09-07 12:10:00,44.16,44.17,44.15,44.17,6450.0,31.7222,31.7294,31.715,31.7294,6450.0
2005-09-07 12:15:00,44.17,44.23,44.17,44.23,5400.0,31.7294,31.7725,31.7294,31.7725,5400.0
2005-09-07 12:20:00,44.23,44.24,44.22,44.23,7800.0,31.7725,31.7796,31.7653,31.7725,7800.0
2005-09-07 12:25:00,44.22,44.26,44.21,44.25,6750.0,31.7653,31.794,31.7581,31.7868,6750.0
2005-09-07 12:30:00,44.25,44.27,44.25,44.27,7650.0,31.7868,31.8012,31.7868,31.8012,7650.0
2005-09-07 12:35:00,44.27,44.28,44.26,44.26,12600.0,31.8012,31.8084,31.794,31.794,12600.0
2005-09-07 12:40:00,44.26,44.27,44.21,44.21,7200.0,31.794,31.8012,31.7581,31.7581,7200.0
2005-09-07 12:45:00,44.2,44.21,44.18,44.19,5400.0,31.7509,31.7581,31.7365,31.7437,5400.0
2005-09-07 12:50:00,44.19,44.2,44.18,44.19,2550.0,31.7437,31.7509,31.7365,31.7437,2550.0
2005-09-07 12:55:00,44.18,44.21,44.18,44.21,5400.0,31.7365,31.7581,31.7365,31.7581,5400.0
2005-09-07 13:00:00,44.19,44.21,44.17,44.21,8850.0,31.7437,31.7581,31.7294,31.7581,8850.0
2005-09-07 13:05:00,44.21,44.21,44.15,44.17,8100.0,31.7581,31.7581,31.715,31.7294,8100.0
2005-09-07 13:10:00,44.18,44.23,44.17,44.23,6600.0,31.7365,31.7725,31.7294,31.7725,6600.0
2005-09-07 13:15:00,44.23,44.23,44.2,44.22,18600.0,31.7725,31.7725,31.7509,31.7653,18600.0
2005-09-07 13:20:00,44.23,44.28,44.23,44.25,16950.0,31.7725,31.8084,31.7725,31.7868,16950.0
2005-09-07 13:25:00,44.25,44.28,44.2,44.22,7650.0,31.7868,31.8084,31.7509,31.7653,7650.0
2005-09-07 13:30:00,44.21,44.22,44.18,44.18,12150.0,31.7581,31.7653,31.7365,31.7365,12150.0
2005-09-07 13:35:00,44.19,44.23,44.18,44.23,10950.0,31.7437,31.7725,31.7365,31.7725,10950.0
2005-09-07 13:40:00,44.23,44.31,44.21,44.31,19800.0,31.7725,31.8299,31.7581,31.8299,19800.0
2005-09-07 13:45:00,44.31,44.33,44.3,44.33,12000.0,31.8299,31.8443,31.8227,31.8443,12000.0
2005-09-07 13:50:00,44.33,44.42,44.33,44.4,22650.0,31.8443,31.9089,31.8443,31.8946,22650.0
2005-09-07 13:55:00,44.4,44.43,44.4,44.41,14250.0,31.8946,31.9161,31.8946,31.9018,14250.0
2005-09-07 14:00:00,44.41,44.46,44.4,44.46,22500.0,31.9018,31.9377,31.8946,31.9377,22500.0
2005-09-07 14:05:00,44.47,44.53,44.47,44.51,14100.0,31.9449,31.988,31.9449,31.9736,14100.0
2005-09-07 14:10:00,44.51,44.51,44.42,44.43,7050.0,31.9736,31.9736,31.9089,31.9161,7050.0
2005-09-07 14:15:00,44.41,44.45,44.35,44.45,19950.0,31.9018,31.9305,31.8587,31.9305,19950.0
2005-09-07 14:20:00,44.44,44.45,44.42,44.45,1950.0,31.9233,31.9305,31.9089,31.9305,1950.0
2005-09-07 14:25:00,44.45,44.45,44.4,44.41,4650.0,31.9305,31.9305,31.8946,31.9018,4650.0
2005-09-07 14:30:00,44.41,44.47,44.4,44.41,20250.0,31.9018,31.9449,31.8946,31.9018,20250.0
2005-09-07 14:35:00,44.41,44.42,44.34,44.42,20100.0,31.9018,31.9089,31.8515,31.9089,20100.0
2005-09-07 14:40:00,44.41,44.42,44.35,44.41,6750.0,31.9018,31.9089,31.8587,31.9018,6750.0
2005-09-07 14:45:00,44.42,44.46,44.41,44.43,17400.0,31.9089,31.9377,31.9018,31.9161,17400.0
2005-09-07 14:50:00,44.45,44.53,44.45,44.53,19500.0,31.9305,31.988,31.9305,31.988,19500.0
2005-09-07 14:55:00,44.53,44.53,44.49,44.52,24450.0,31.988,31.988,31.9592,31.9808,24450.0
2005-09-07 15:00:00,44.51,44.53,44.51,44.51,16500.0,31.9736,31.988,31.9736,31.9736,16500.0
2005-09-07 15:05:00,44.51,44.58,44.51,44.58,24300.0,31.9736,32.0239,31.9736,32.0239,24300.0
2005-09-07 15:10:00,44.59,44.66,44.58,44.65,28650.0,32.0311,32.0813,32.0239,32.0742,28650.0
2005-09-07 15:15:00,44.65,44.71,44.63,44.71,40050.0,32.0742,32.1173,32.0598,32.1173,40050.0
2005-09-07 15:20:00,44.71,44.71,44.69,44.69,24600.0,32.1173,32.1173,32.1029,32.1029,24600.0
2005-09-07 15:25:00,44.7,44.73,44.69,44.73,20400.0,32.1101,32.1316,32.1029,32.1316,20400.0
2005-09-07 15:30:00,44.73,44.73,44.68,44.71,36450.0,32.1316,32.1316,32.0957,32.1173,36450.0
2005-09-07 15:35:00,44.71,44.72,44.68,44.68,25500.0,32.1173,32.1244,32.0957,32.0957,25500.0
2005-09-07 15:40:00,44.69,44.71,44.68,44.71,26250.0,32.1029,32.1173,32.0957,32.1173,26250.0
2005-09-07 15:45:00,44.7,44.77,44.7,44.75,43800.0,32.1101,32.1604,32.1101,32.146,43800.0
2005-09-07 15:50:00,44.75,44.77,44.75,44.75,34950.0,32.146,32.1604,32.146,32.146,34950.0
2005-09-07 15:55:00,44.75,44.79,44.75,44.79,54450.0,32.146,32.1747,32.146,32.1747,54450.0
2005-09-08 09:30:00,44.8,44.8,44.52,44.54,20700.0,32.1819,32.1819,31.9808,31.9951,20700.0
2005-09-08 09:35:00,44.53,44.58,44.37,44.47,38400.0,31.988,32.0239,31.873,31.9449,38400.0
2005-09-08 09:40:00,44.49,44.55,44.47,44.47,15000.0,31.9592,32.0023,31.9449,31.9449,15000.0
2005-09-08 09:45:00,44.47,44.6,44.47,44.54,27000.0,31.9449,32.0382,31.9449,31.9951,27000.0
2005-09-08 09:50:00,44.54,44.56,44.39,44.44,20400.0,31.9951,32.0095,31.8874,31.9233,20400.0
2005-09-08 09:55:00,44.47,44.62,44.47,44.62,19050.0,31.9449,32.0526,31.9449,32.0526,19050.0
2005-09-08 10:00:00,44.63,44.65,44.59,44.6,22350.0,32.0598,32.0742,32.0311,32.0382,22350.0
2005-09-08 10:05:00,44.59,44.59,44.51,44.51,25350.0,32.0311,32.0311,31.9736,31.9736,25350.0
2005-09-08 10:10:00,44.53,44.56,44.47,44.51,20400.0,31.988,32.0095,31.9449,31.9736,20400.0
2005-09-08 10:15:00,44.49,44.57,44.48,44.53,10500.0,31.9592,32.0167,31.952,31.988,10500.0
2005-09-08 10:20:00,44.53,44.57,44.52,44.53,7500.0,31.988,32.0167,31.9808,31.988,7500.0
2005-09-08 10:25:00,44.53,44.63,44.53,44.62,11550.0,31.988,32.0598,31.988,32.0526,11550.0
2005-09-08 10:30:00,44.62,44.67,44.62,44.64,41400.0,32.0526,32.0885,32.0526,32.067,41400.0
2005-09-08 10:35:00,44.64,44.79,44.63,44.78,23100.0,32.067,32.1747,32.0598,32.1675,23100.0
2005-09-08 10:40:00,44.78,44.79,44.72,44.74,25350.0,32.1675,32.1747,32.1244,32.1388,25350.0
2005-09-08 10:45:00,44.75,44.75,44.71,44.72,7500.0,32.146,32.146,32.1173,32.1244,7500.0
2005-09-08 10:50:00,44.71,44.73,44.66,44.69,16950.0,32.1173,32.1316,32.0813,32.1029,16950.0
2005-09-08 10:55:00,44.67,44.71,44.67,44.69,5250.0,32.0885,32.1173,32.0885,32.1029,5250.0
2005-09-08 11:00:00,44.72,44.76,44.71,44.71,11400.0,32.1244,32.1532,32.1173,32.1173,11400.0
2005-09-08 11:05:00,44.72,44.76,44.7,44.71,22650.0,32.1244,32.1532,32.1101,32.1173,22650.0
2005-09-08 11:10:00,44.72,44.76,44.69,44.69,15900.0,32.1244,32.1532,32.1029,32.1029,15900.0
2005-09-08 11:15:00,44.7,44.71,44.63,44.71,17100.0,32.1101,32.1173,32.0598,32.1173,17100.0
2005-09-08 11:20:00,44.71,44.77,44.71,44.73,5700.0,32.1173,32.1604,32.1173,32.1316,5700.0
2005-09-08 11:25:00,44.73,44.79,44.73,44.77,6150.0,32.1316,32.1747,32.1316,32.1604,6150.0
2005-09-08 11:30:00,44.77,44.8,44.76,44.77,18600.0,32.1604,32.1819,32.1532,32.1604,18600.0
2005-09-08 11:35:00,44.77,44.78,44.75,44.77,11250.0,32.1604,32.1675,32.146,32.1604,11250.0
2005-09-08 11:40:00,44.77,44.79,44.73,44.75,11100.0,32.1604,32.1747,32.1316,32.146,11100.0
2005-09-08 11:45:00,44.74,44.79,44.74,44.79,11550.0,32.1388,32.1747,32.1388,32.1747,11550.0
2005-09-08 11:50:00,44.79,44.87,44.79,44.84,18300.0,32.1747,32.2322,32.1747,32.2106,18300.0
2005-09-08 11:55:00,44.85,44.86,44.8,44.83,9450.0,32.2178,32.225,32.1819,32.2035,9450.0
2005-09-08 12:00:00,44.83,44.83,44.79,44.79,19950.0,32.2035,32.2035,32.1747,32.1747,19950.0
2005-09-08 12:05:00,44.79,44.79,44.73,44.73,7350.0,32.1747,32.1747,32.1316,32.1316,7350.0
2005-09-08 12:10:00,44.72,44.72,44.67,44.67,8550.0,32.1244,32.1244,32.0885,32.0885,8550.0
2005-09-08 12:15:00,44.67,44.67,44.61,44.62,7650.0,32.0885,32.0885,32.0454,32.0526,7650.0
2005-09-08 12:20:00,44.63,44.66,44.61,44.61,8400.0,32.0598,32.0813,32.0454,32.0454,8400.0
2005-09-08 12:25:00,44.63,44.69,44.63,44.69,4800.0,32.0598,32.1029,32.0598,32.1029,4800.0
2005-09-08 12:30:00,44.68,44.68,44.64,44.67,9000.0,32.0957,32.0957,32.067,32.0885,9000.0
2005-09-08 12:35:00,44.65,44.67,44.62,44.62,8250.0,32.0742,32.0885,32.0526,32.0526,8250.0
2005-09-08 12:40:00,44.61,44.62,44.6,44.61,11700.0,32.0454,32.0526,32.0382,32.0454,11700.0
2005-09-08 12:45:00,44.6,44.63,44.59,44.63,11100.0,32.0382,32.0598,32.0311,32.0598,11100.0
2005-09-08 12:50:00,44.64,44.65,44.64,44.65,3450.0,32.067,32.0742,32.067,32.0742,3450.0
2005-09-08 12:55:00,44.65,44.66,44.64,44.65,7950.0,32.0742,32.0813,32.067,32.0742,7950.0
2005-09-08 13:00:00,44.65,44.65,44.61,44.61,6000.0,32.0742,32.0742,32.0454,32.0454,6000.0
2005-09-08 13:05:00,44.61,44.61,44.58,44.59,13650.0,32.0454,32.0454,32.0239,32.0311,13650.0
2005-09-08 13:10:00,44.6,44.63,44.6,44.62,8700.0,32.0382,32.0598,32.0382,32.0526,8700.0
2005-09-08 13:15:00,44.62,44.66,44.62,44.65,5700.0,32.0526,32.0813,32.0526,32.0742,5700.0
2005-09-08 13:20:00,44.66,44.66,44.63,44.65,17700.0,32.0813,32.0813,32.0598,32.0742,17700.0
2005-09-08 13:25:00,44.65,44.7,44.65,44.69,11550.0,32.0742,32.1101,32.0742,32.1029,11550.0
2005-09-08 13:30:00,44.69,44.7,44.64,44.67,13950.0,32.1029,32.1101,32.067,32.0885,13950.0
2005-09-08 13:35:00,44.66,44.66,44.62,44.63,7350.0,32.0813,32.0813,32.0526,32.0598,7350.0
2005-09-08 13:40:00,44.63,44.64,44.62,44.62,6000.0,32.0598,32.067,32.0526,32.0526,6000.0
2005-09-08 13:45:00,44.62,44.62,44.58,44.61,7650.0,32.0526,32.0526,32.0239,32.0454,7650.0
2005-09-08 13:50:00,44.62,44.63,44.61,44.62,8550.0,32.0526,32.0598,32.0454,32.0526,8550.0
2005-09-08 13:55:00,44.63,44.67,44.63,44.64,11850.0,32.0598,32.0885,32.0598,32.067,11850.0
2005-09-08 14:00:00,44.65,44.72,44.65,44.71,15750.0,32.0742,32.1244,32.0742,32.1173,15750.0
2005-09-08 14:05:00,44.71,44.74,44.7,44.7,12900.0,32.1173,32.1388,32.1101,32.1101,12900.0
2005-09-08 14:10:00,44.7,44.73,44.61,44.62,11700.0,32.1101,32.1316,32.0454,32.0526,11700.0
2005-09-08 14:15:00,44.62,44.63,44.55,44.6,15000.0,32.0526,32.0598,32.0023,32.0382,15000.0
2005-09-08 14:20:00,44.6,44.63,44.55,44.55,13650.0,32.0382,32.0598,32.0023,32.0023,13650.0
2005-09-08 14:25:00,44.56,44.58,44.53,44.57,13950.0,32.0095,32.0239,31.988,32.0167,13950.0
2005-09-08 14:30:00,44.59,44.6,44.57,44.58,22350.0,32.0311,32.0382,32.0167,32.0239,22350.0
2005-09-08 14:35:00,44.57,44.59,44.56,44.56,10500.0,32.0167,32.0311,32.0095,32.0095,10500.0
2005-09-08 14:40:00,44.57,44.65,44.55,44.65,17250.0,32.0167,32.0742,32.0023,32.0742,17250.0
2005-09-08 14:45:00,44.65,44.7,44.63,44.63,21450.0,32.0742,32.1101,32.0598,32.0598,21450.0
2005-09-08 14:50:00,44.62,44.62,44.58,44.58,8850.0,32.0526,32.0526,32.0239,32.0239,8850.0
2005-09-08 14:55:00,44.58,44.59,44.48,44.5,16500.0,32.0239,32.0311,31.952,31.9664,16500.0
2005-09-08 15:00:00,44.49,44.51,44.42,44.5,22200.0,31.9592,31.9736,31.9089,31.9664,22200.0
2005-09-08 15:05:00,44.5,44.56,44.49,44.55,15300.0,31.9664,32.0095,31.9592,32.0023,15300.0
2005-09-08 15:10:00,44.55,44.57,44.5,44.5,17100.0,32.0023,32.0167,31.9664,31.9664,17100.0
2005-09-08 15:15:00,44.5,44.57,44.45,44.55,16200.0,31.9664,32.0167,31.9305,32.0023,16200.0
2005-09-08 15:20:00,44.55,44.59,44.55,44.55,16200.0,32.0023,32.0311,32.0023,32.0023,16200.0
2005-09-08 15:25:00,44.56,44.62,44.56,44.62,26250.0,32.0095,32.0526,32.0095,32.0526,26250.0
2005-09-08 15:30:00,44.61,44.63,44.55,44.61,25050.0,32.0454,32.0598,32.0023,32.0454,25050.0
2005-09-08 15:35:00,44.61,44.71,44.61,44.71,21600.0,32.0454,32.1173,32.0454,32.1173,21600.0
2005-09-08 15:40:00,44.71,44.71,44.65,44.68,27750.0,32.1173,32.1173,32.0742,32.0957,27750.0
2005-09-08 15:45:00,44.67,44.7,44.65,44.7,30300.0,32.0885,32.1101,32.0742,32.1101,30300.0
2005-09-08 15:50:00,44.69,44.69,44.67,44.67,28800.0,32.1029,32.1029,32.0885,32.0885,28800.0
2005-09-08 15:55:00,44.67,44.73,44.67,44.68,24450.0,32.0885,32.1316,32.0885,32.0957,24450.0
2005-09-09 09:30:00,44.69,44.87,44.68,44.77,6900.0,32.1029,32.2322,32.0957,32.1604,6900.0
2005-09-09 09:35:00,44.77,44.79,44.75,44.76,5700.0,32.1604,32.1747,32.146,32.1532,5700.0
2005-09-09 09:40:00,44.77,44.85,44.77,44.83,13500.0,32.1604,32.2178,32.1604,32.2035,13500.0
2005-09-09 09:45:00,44.83,44.84,44.77,44.79,10350.0,32.2035,32.2106,32.1604,32.1747,10350.0
2005-09-09 09:50:00,44.79,44.82,44.79,44.81,7650.0,32.1747,32.1963,32.1747,32.1891,7650.0
2005-09-09 09:55:00,44.79,44.85,44.77,44.84,16500.0,32.1747,32.2178,32.1604,32.2106,16500.0
2005-09-09 10:00:00,44.84,44.87,44.77,44.77,19800.0,32.2106,32.2322,32.1604,32.1604,19800.0
2005-09-09 10:05:00,44.77,44.84,44.76,44.83,19350.0,32.1604,32.2106,32.1532,32.2035,19350.0
2005-09-09 10:10:00,44.83,44.93,44.83,44.93,13650.0,32.2035,32.2753,32.2035,32.2753,13650.0
2005-09-09 10:15:00,44.93,45.01,44.89,45.01,13650.0,32.2753,32.3328,32.2466,32.3328,13650.0
2005-09-09 10:20:00,45.01,45.09,45.01,45.09,10800.0,32.3328,32.3902,32.3328,32.3902,10800.0
2005-09-09 10:25:00,45.08,45.16,45.07,45.1,28200.0,32.3831,32.4405,32.3759,32.3974,28200.0
2005-09-09 10:30:00,45.07,45.07,44.97,44.99,14400.0,32.3759,32.3759,32.304,32.3184,14400.0
2005-09-09 10:35:00,44.99,45.05,44.99,45.02,12000.0,32.3184,32.3615,32.3184,32.34,12000.0
2005-09-09 10:40:00,45.01,45.02,44.99,44.99,7500.0,32.3328,32.34,32.3184,32.3184,7500.0
2005-09-09 10:45:00,44.97,45.01,44.97,44.98,8250.0,32.304,32.3328,32.304,32.3112,8250.0
2005-09-09 10:50:00,44.97,44.99,44.94,44.95,9300.0,32.304,32.3184,32.2825,32.2897,9300.0
2005-09-09 10:55:00,44.95,44.95,44.91,44.93,11700.0,32.2897,32.2897,32.2609,32.2753,11700.0
2005-09-09 11:00:00,44.92,44.94,44.89,44.89,11850.0,32.2681,32.2825,32.2466,32.2466,11850.0
2005-09-09 11:05:00,44.89,44.89,44.84,44.84,11550.0,32.2466,32.2466,32.2106,32.2106,11550.0
2005-09-09 11:10:00,44.85,44.9,44.85,44.88,15150.0,32.2178,32.2537,32.2178,32.2394,15150.0
2005-09-09 11:15:00,44.89,44.95,44.87,44.93,6000.0,32.2466,32.2897,32.2322,32.2753,6000.0
2005-09-09 11:20:00,44.93,45.01,44.93,44.99,10200.0,32.2753,32.3328,32.2753,32.3184,10200.0
2005-09-09 11:25:00,44.97,45.0,44.97,44.99,8100.0,32.304,32.3256,32.304,32.3184,8100.0
2005-09-09 11:30:00,44.99,45.01,44.99,45.0,15000.0,32.3184,32.3328,32.3184,32.3256,15000.0
2005-09-09 11:35:00,45.01,45.01,44.99,44.99,6000.0,32.3328,32.3328,32.3184,32.3184,6000.0
2005-09-09 11:40:00,44.99,45.03,44.98,45.02,10500.0,32.3184,32.3471,32.3112,32.34,10500.0
2005-09-09 11:45:00,45.02,45.02,44.97,44.99,7200.0,32.34,32.34,32.304,32.3184,7200.0
2005-09-09 11:50:00,44.99,45.0,44.98,45.0,4050.0,32.3184,32.3256,32.3112,32.3256,4050.0
2005-09-09 11:55:00,45.0,45.04,44.99,45.04,7500.0,32.3256,32.3543,32.3184,32.3543,7500.0
2005-09-09 12:00:00,45.05,45.14,45.05,45.11,15150.0,32.3615,32.4262,32.3615,32.4046,15150.0
2005-09-09 12:05:00,45.1,45.11,45.07,45.07,6150.0,32.3974,32.4046,32.3759,32.3759,6150.0
2005-09-09 12:10:00,45.07,45.14,45.07,45.14,6600.0,32.3759,32.4262,32.3759,32.4262,6600.0
2005-09-09 12:15:00,45.13,45.19,45.13,45.19,3450.0,32.419,32.4621,32.419,32.4621,3450.0
2005-09-09 12:20:00,45.21,45.25,45.19,45.23,6150.0,32.4764,32.5052,32.4621,32.4908,6150.0
2005-09-09 12:25:00,45.23,45.28,45.22,45.23,12600.0,32.4908,32.5267,32.4836,32.4908,12600.0
2005-09-09 12:30:00,45.23,45.29,45.2,45.27,19050.0,32.4908,32.5339,32.4693,32.5195,19050.0
2005-09-09 12:35:00,45.26,45.27,45.23,45.23,8550.0,32.5124,32.5195,32.4908,32.4908,8550.0
2005-09-09 12:40:00,45.24,45.24,45.22,45.22,7050.0,32.498,32.498,32.4836,32.4836,7050.0
2005-09-09 12:45:00,45.21,45.21,45.19,45.21,3450.0,32.4764,32.4764,32.4621,32.4764,3450.0
2005-09-09 12:50:00,45.21,45.21,45.16,45.17,9600.0,32.4764,32.4764,32.4405,32.4477,9600.0
2005-09-09 12:55:00,45.17,45.18,45.15,45.15,5700.0,32.4477,32.4549,32.4333,32.4333,5700.0
2005-09-09 13:00:00,45.15,45.16,45.11,45.11,25950.0,32.4333,32.4405,32.4046,32.4046,25950.0
2005-09-09 13:05:00,45.11,45.11,45.08,45.09,18600.0,32.4046,32.4046,32.3831,32.3902,18600.0
2005-09-09 13:10:00,45.09,45.11,45.07,45.08,22350.0,32.3902,32.4046,32.3759,32.3831,22350.0
2005-09-09 13:15:00,45.08,45.19,45.07,45.19,11550.0,32.3831,32.4621,32.3759,32.4621,11550.0
2005-09-09 13:20:00,45.21,45.3,45.2,45.27,11850.0,32.4764,32.5411,32.4693,32.5195,11850.0
2005-09-09 13:25:00,45.27,45.29,45.25,45.26,5850.0,32.5195,32.5339,32.5052,32.5124,5850.0
2005-09-09 13:30:00,45.25,45.27,45.25,45.26,8700.0,32.5052,32.5195,32.5052,32.5124,8700.0
2005-09-09 13:35:00,45.27,45.29,45.27,45.29,7500.0,32.5195,32.5339,32.5195,32.5339,7500.0
2005-09-09 13:40:00,45.29,45.33,45.29,45.31,16050.0,32.5339,32.5626,32.5339,32.5483,16050.0
2005-09-09 13:45:00,45.31,45.33,45.31,45.33,8700.0,32.5483,32.5626,32.5483,32.5626,8700.0
2005-09-09 13:50:00,45.33,45.33,45.31,45.33,3150.0,32.5626,32.5626,32.5483,32.5626,3150.0
2005-09-09 13:55:00,45.31,45.38,45.31,45.38,7200.0,32.5483,32.5986,32.5483,32.5986,7200.0
2005-09-09 14:00:00,45.38,45.39,45.35,45.35,6000.0,32.5986,32.6057,32.577,32.577,6000.0
2005-09-09 14:05:00,45.34,45.34,45.31,45.34,6450.0,32.5698,32.5698,32.5483,32.5698,6450.0
2005-09-09 14:10:00,45.33,45.36,45.33,45.36,5400.0,32.5626,32.5842,32.5626,32.5842,5400.0
2005-09-09 14:15:00,45.34,45.35,45.29,45.31,6000.0,32.5698,32.577,32.5339,32.5483,6000.0
2005-09-09 14:20:00,45.3,45.33,45.3,45.33,8100.0,32.5411,32.5626,32.5411,32.5626,8100.0
2005-09-09 14:25:00,45.32,45.35,45.32,45.35,1350.0,32.5555,32.577,32.5555,32.577,1350.0
2005-09-09 14:30:00,45.35,45.35,45.31,45.31,10650.0,32.577,32.577,32.5483,32.5483,10650.0
2005-09-09 14:35:00,45.31,45.32,45.27,45.27,7200.0,32.5483,32.5555,32.5195,32.5195,7200.0
2005-09-09 14:40:00,45.27,45.29,45.26,45.28,9900.0,32.5195,32.5339,32.5124,32.5267,9900.0
2005-09-09 14:45:00,45.28,45.28,45.25,45.28,5100.0,32.5267,32.5267,32.5052,32.5267,5100.0
2005-09-09 14:50:00,45.28,45.28,45.26,45.26,6750.0,32.5267,32.5267,32.5124,32.5124,6750.0
2005-09-09 14:55:00,45.27,45.35,45.27,45.32,7350.0,32.5195,32.577,32.5195,32.5555,7350.0
2005-09-09 15:00:00,45.33,45.36,45.31,45.33,19050.0,32.5626,32.5842,32.5483,32.5626,19050.0
2005-09-09 15:05:00,45.33,45.37,45.3,45.35,10500.0,32.5626,32.5914,32.5411,32.577,10500.0
2005-09-09 15:10:00,45.35,45.37,45.35,45.35,7200.0,32.577,32.5914,32.577,32.577,7200.0
2005-09-09 15:15:00,45.35,45.35,45.33,45.34,10650.0,32.577,32.577,32.5626,32.5698,10650.0
2005-09-09 15:20:00,45.34,45.38,45.34,45.37,15900.0,32.5698,32.5986,32.5698,32.5914,15900.0
2005-09-09 15:25:00,45.35,45.37,45.35,45.35,13500.0,32.577,32.5914,32.577,32.577,13500.0
2005-09-09 15:30:00,45.34,45.36,45.33,45.36,28650.0,32.5698,32.5842,32.5626,32.5842,28650.0
2005-09-09 15:35:00,45.36,45.39,45.36,45.39,15600.0,32.5842,32.6057,32.5842,32.6057,15600.0
2005-09-09 15:40:00,45.39,45.39,45.35,45.39,19950.0,32.6057,32.6057,32.577,32.6057,19950.0
2005-09-09 15:45:00,45.39,45.39,45.37,45.37,16500.0,32.6057,32.6057,32.5914,32.5914,16500.0
2005-09-09 15:50:00,45.37,45.39,45.37,45.39,24000.0,32.5914,32.6057,32.5914,32.6057,24000.0
2005-09-09 15:55:00,45.39,45.39,45.37,45.38,26850.0,32.6057,32.6057,32.5914,32.5986,26850.0
2005-09-12 09:30:00,45.23,45.39,45.2,45.34,15450.0,32.4908,32.6057,32.4693,32.5698,15450.0
2005-09-12 09:35:00,45.33,45.47,45.33,45.4,9750.0,32.5626,32.6632,32.5626,32.6129,9750.0
2005-09-12 09:40:00,45.46,45.67,45.46,45.61,13950.0,32.656,32.8069,32.656,32.7638,13950.0
2005-09-12 09:45:00,45.66,45.71,45.6,45.71,10050.0,32.7997,32.8356,32.7566,32.8356,10050.0
2005-09-12 09:50:00,45.72,45.77,45.6,45.71,15150.0,32.8428,32.8787,32.7566,32.8356,15150.0
2005-09-12 09:55:00,45.72,45.72,45.57,45.57,13500.0,32.8428,32.8428,32.735,32.735,13500.0
2005-09-12 10:00:00,45.54,45.55,45.37,45.43,16500.0,32.7135,32.7207,32.5914,32.6345,16500.0
2005-09-12 10:05:00,45.43,45.43,45.4,45.41,13650.0,32.6345,32.6345,32.6129,32.6201,13650.0
2005-09-12 10:10:00,45.41,45.42,45.31,45.31,19200.0,32.6201,32.6273,32.5483,32.5483,19200.0
2005-09-12 10:15:00,45.31,45.31,45.2,45.2,15750.0,32.5483,32.5483,32.4693,32.4693,15750.0
2005-09-12 10:20:00,45.21,45.33,45.21,45.32,8700.0,32.4764,32.5626,32.4764,32.5555,8700.0
2005-09-12 10:25:00,45.32,45.42,45.32,45.41,8100.0,32.5555,32.6273,32.5555,32.6201,8100.0
2005-09-12 10:30:00,45.41,45.43,45.3,45.31,10650.0,32.6201,32.6345,32.5411,32.5483,10650.0
2005-09-12 10:35:00,45.34,45.35,45.28,45.31,3450.0,32.5698,32.577,32.5267,32.5483,3450.0
2005-09-12 10:40:00,45.33,45.42,45.33,45.42,12450.0,32.5626,32.6273,32.5626,32.6273,12450.0
2005-09-12 10:45:00,45.41,45.47,45.38,45.47,4650.0,32.6201,32.6632,32.5986,32.6632,4650.0
2005-09-12 10:50:00,45.46,45.49,45.45,45.46,6750.0,32.656,32.6776,32.6488,32.656,6750.0
2005-09-12 10:55:00,45.47,45.51,45.47,45.47,3450.0,32.6632,32.6919,32.6632,32.6632,3450.0
2005-09-12 11:00:00,45.47,45.47,45.34,45.36,3900.0,32.6632,32.6632,32.5698,32.5842,3900.0
2005-09-12 11:05:00,45.35,45.38,45.35,45.37,5850.0,32.577,32.5986,32.577,32.5914,5850.0
2005-09-12 11:10:00,45.38,45.42,45.38,45.41,4500.0,32.5986,32.6273,32.5986,32.6201,4500.0
2005-09-12 11:15:00,45.4,45.43,45.39,45.4,3300.0,32.6129,32.6345,32.6057,32.6129,3300.0
2005-09-12 11:20:00,45.41,45.46,45.41,45.45,8250.0,32.6201,32.656,32.6201,32.6488,8250.0
2005-09-12 11:25:00,45.46,45.51,45.39,45.45,11250.0,32.656,32.6919,32.6057,32.6488,11250.0
2005-09-12 11:30:00,45.43,45.43,45.39,45.4,2550.0,32.6345,32.6345,32.6057,32.6129,2550.0
2005-09-12 11:35:00,45.39,45.41,45.37,45.38,6750.0,32.6057,32.6201,32.5914,32.5986,6750.0
2005-09-12 11:40:00,45.37,45.37,45.29,45.29,6150.0,32.5914,32.5914,32.5339,32.5339,6150.0
2005-09-12 11:45:00,45.29,45.33,45.29,45.29,4350.0,32.5339,32.5626,32.5339,32.5339,4350.0
2005-09-12 11:50:00,45.29,45.31,45.28,45.31,11400.0,32.5339,32.5483,32.5267,32.5483,11400.0
2005-09-12 11:55:00,45.29,45.33,45.28,45.33,4050.0,32.5339,32.5626,32.5267,32.5626,4050.0
2005-09-12 12:00:00,45.33,45.39,45.33,45.39,2400.0,32.5626,32.6057,32.5626,32.6057,2400.0
2005-09-12 12:05:00,45.39,45.42,45.37,45.4,4350.0,32.6057,32.6273,32.5914,32.6129,4350.0
2005-09-12 12:10:00,45.41,45.5,45.4,45.49,5850.0,32.6201,32.6848,32.6129,32.6776,5850.0
2005-09-12 12:15:00,45.49,45.51,45.49,45.51,3150.0,32.6776,32.6919,32.6776,32.6919,3150.0
2005-09-12 12:20:00,45.51,45.61,45.5,45.59,4800.0,32.6919,32.7638,32.6848,32.7494,4800.0
2005-09-12 12:25:00,45.59,45.59,45.58,45.59,3450.0,32.7494,32.7494,32.7422,32.7494,3450.0
2005-09-12 12:30:00,45.59,45.59,45.51,45.51,6000.0,32.7494,32.7494,32.6919,32.6919,6000.0
2005-09-12 12:35:00,45.51,45.56,45.51,45.56,3900.0,32.6919,32.7279,32.6919,32.7279,3900.0
2005-09-12 12:40:00,45.56,45.57,45.55,45.56,1350.0,32.7279,32.735,32.7207,32.7279,1350.0
2005-09-12 12:45:00,45.56,45.57,45.55,45.56,4050.0,32.7279,32.735,32.7207,32.7279,4050.0
2005-09-12 12:50:00,45.55,45.55,45.52,45.53,2700.0,32.7207,32.7207,32.6991,32.7063,2700.0
2005-09-12 12:55:00,45.53,45.53,45.51,45.53,1050.0,32.7063,32.7063,32.6919,32.7063,1050.0
2005-09-12 13:00:00,45.51,45.51,45.48,45.51,3750.0,32.6919,32.6919,32.6704,32.6919,3750.0
2005-09-12 13:05:00,45.49,45.49,45.47,45.47,2550.0,32.6776,32.6776,32.6632,32.6632,2550.0
2005-09-12 13:10:00,45.47,45.49,45.47,45.49,6000.0,32.6632,32.6776,32.6632,32.6776,6000.0
2005-09-12 13:15:00,45.49,45.49,45.46,45.46,3450.0,32.6776,32.6776,32.656,32.656,3450.0
2005-09-12 13:20:00,45.46,45.47,45.45,45.45,2550.0,32.656,32.6632,32.6488,32.6488,2550.0
2005-09-12 13:25:00,45.45,45.45,45.39,45.39,4050.0,32.6488,32.6488,32.6057,32.6057,4050.0
2005-09-12 13:30:00,45.39,45.4,45.38,45.39,3300.0,32.6057,32.6129,32.5986,32.6057,3300.0
2005-09-12 13:35:00,45.4,45.4,45.38,45.39,5400.0,32.6129,32.6129,32.5986,32.6057,5400.0
2005-09-12 13:40:00,45.39,45.4,45.37,45.37,6150.0,32.6057,32.6129,32.5914,32.5914,6150.0
2005-09-12 13:45:00,45.37,45.37,45.33,45.35,4950.0,32.5914,32.5914,32.5626,32.577,4950.0
2005-09-12 13:50:00,45.34,45.35,45.31,45.31,4350.0,32.5698,32.577,32.5483,32.5483,4350.0
2005-09-12 13:55:00,45.3,45.3,45.25,45.25,6750.0,32.5411,32.5411,32.5052,32.5052,6750.0
2005-09-12 14:00:00,45.23,45.26,45.22,45.26,6600.0,32.4908,32.5124,32.4836,32.5124,6600.0
2005-09-12 14:05:00,45.25,45.25,45.19,45.25,8850.0,32.5052,32.5052,32.4621,32.5052,8850.0
2005-09-12 14:10:00,45.28,45.32,45.26,45.32,6000.0,32.5267,32.5555,32.5124,32.5555,6000.0
2005-09-12 14:15:00,45.32,45.33,45.29,45.29,2700.0,32.5555,32.5626,32.5339,32.5339,2700.0
2005-09-12 14:20:00,45.29,45.3,45.28,45.3,3750.0,32.5339,32.5411,32.5267,32.5411,3750.0
2005-09-12 14:25:00,45.29,45.29,45.26,45.27,4200.0,32.5339,32.5339,32.5124,32.5195,4200.0
2005-09-12 14:30:00,45.27,45.31,45.27,45.31,6900.0,32.5195,32.5483,32.5195,32.5483,6900.0
2005-09-12 14:35:00,45.31,45.31,45.27,45.28,4650.0,32.5483,32.5483,32.5195,32.5267,4650.0
2005-09-12 14:40:00,45.28,45.29,45.26,45.27,6600.0,32.5267,32.5339,32.5124,32.5195,6600.0
2005-09-12 14:45:00,45.27,45.28,45.26,45.27,9450.0,32.5195,32.5267,32.5124,32.5195,9450.0
2005-09-12 14:50:00,45.28,45.31,45.27,45.31,7050.0,32.5267,32.5483,32.5195,32.5483,7050.0
2005-09-12 14:55:00,45.33,45.4,45.33,45.4,4050.0,32.5626,32.6129,32.5626,32.6129,4050.0
2005-09-12 15:00:00,45.4,45.43,45.36,45.39,14700.0,32.6129,32.6345,32.5842,32.6057,14700.0
2005-09-12 15:05:00,45.39,45.4,45.37,45.39,9750.0,32.6057,32.6129,32.5914,32.6057,9750.0
2005-09-12 15:10:00,45.39,45.41,45.37,45.41,10800.0,32.6057,32.6201,32.5914,32.6201,10800.0
2005-09-12 15:15:00,45.41,45.44,45.41,45.41,7500.0,32.6201,32.6417,32.6201,32.6201,7500.0
2005-09-12 15:20:00,45.41,45.43,45.38,45.43,11100.0,32.6201,32.6345,32.5986,32.6345,11100.0
2005-09-12 15:25:00,45.45,45.46,45.44,45.46,4200.0,32.6488,32.656,32.6417,32.656,4200.0
2005-09-12 15:30:00,45.47,45.47,45.37,45.43,17400.0,32.6632,32.6632,32.5914,32.6345,17400.0
2005-09-12 15:35:00,45.44,45.5,45.44,45.5,6900.0,32.6417,32.6848,32.6417,32.6848,6900.0
2005-09-12 15:40:00,45.49,45.51,45.49,45.5,21300.0,32.6776,32.6919,32.6776,32.6848,21300.0
2005-09-12 15:45:00,45.5,45.53,45.49,45.52,18900.0,32.6848,32.7063,32.6776,32.6991,18900.0
2005-09-12 15:50:00,45.51,45.57,45.51,45.55,31350.0,32.6919,32.735,32.6919,32.7207,31350.0
2005-09-12 15:55:00,45.55,45.55,45.5,45.5,34950.0,32.7207,32.7207,32.6848,32.6848,34950.0
2005-09-13 09:30:00,45.6,45.6,45.5,45.53,19500.0,32.7566,32.7566,32.6848,32.7063,19500.0
2005-09-13 09:35:00,45.52,45.55,45.42,45.45,11100.0,32.6991,32.7207,32.6273,32.6488,11100.0
2005-09-13 09:40:00,45.43,45.45,45.32,45.34,10950.0,32.6345,32.6488,32.5555,32.5698,10950.0
2005-09-13 09:45:00,45.33,45.37,45.28,45.3,4200.0,32.5626,32.5914,32.5267,32.5411,4200.0
2005-09-13 09:50:00,45.31,45.31,45.26,45.31,11250.0,32.5483,32.5483,32.5124,32.5483,11250.0
2005-09-13 09:55:00,45.3,45.31,45.2,45.2,5400.0,32.5411,32.5483,32.4693,32.4693,5400.0
2005-09-13 10:00:00,45.2,45.36,45.2,45.31,4200.0,32.4693,32.5842,32.4693,32.5483,4200.0
2005-09-13 10:05:00,45.3,45.31,45.23,45.27,3300.0,32.5411,32.5483,32.4908,32.5195,3300.0
2005-09-13 10:10:00,45.28,45.36,45.25,45.34,7050.0,32.5267,32.5842,32.5052,32.5698,7050.0
2005-09-13 10:15:00,45.35,45.47,45.35,45.4,8250.0,32.577,32.6632,32.577,32.6129,8250.0
2005-09-13 10:20:00,45.39,45.43,45.37,45.41,8850.0,32.6057,32.6345,32.5914,32.6201,8850.0
2005-09-13 10:25:00,45.41,45.48,45.4,45.47,7200.0,32.6201,32.6704,32.6129,32.6632,7200.0
2005-09-13 10:30:00,45.47,45.47,45.4,45.4,2250.0,32.6632,32.6632,32.6129,32.6129,2250.0
2005-09-13 10:35:00,45.39,45.39,45.31,45.31,5100.0,32.6057,32.6057,32.5483,32.5483,5100.0
2005-09-13 10:40:00,45.31,45.6,45.23,45.23,4950.0,32.5483,32.7566,32.4908,32.4908,4950.0
2005-09-13 10:45:00,45.23,45.23,45.1,45.15,9900.0,32.4908,32.4908,32.3974,32.4333,9900.0
2005-09-13 10:50:00,45.12,45.14,45.07,45.07,4200.0,32.4118,32.4262,32.3759,32.3759,4200.0
2005-09-13 10:55:00,45.05,45.07,45.05,45.07,750.0,32.3615,32.3759,32.3615,32.3759,750.0
2005-09-13 11:00:00,45.08,45.08,45.05,45.05,2700.0,32.3831,32.3831,32.3615,32.3615,2700.0
2005-09-13 11:05:00,45.05,45.06,45.03,45.05,2700.0,32.3615,32.3687,32.3471,32.3615,2700.0
2005-09-13 11:10:00,45.05,45.05,45.01,45.04,4950.0,32.3615,32.3615,32.3328,32.3543,4950.0
2005-09-13 11:15:00,45.02,45.07,45.02,45.07,6600.0,32.34,32.3759,32.34,32.3759,6600.0
2005-09-13 11:20:00,45.09,45.12,45.09,45.12,2550.0,32.3902,32.4118,32.3902,32.4118,2550.0
2005-09-13 11:25:00,45.11,45.11,45.09,45.09,600.0,32.4046,32.4046,32.3902,32.3902,600.0
2005-09-13 11:30:00,45.09,45.11,45.07,45.09,3600.0,32.3902,32.4046,32.3759,32.3902,3600.0
2005-09-13 11:35:00,45.11,45.13,45.09,45.13,2100.0,32.4046,32.419,32.3902,32.419,2100.0
2005-09-13 11:40:00,45.1,45.12,45.08,45.08,1800.0,32.3974,32.4118,32.3831,32.3831,1800.0
2005-09-13 11:45:00,45.08,45.11,45.08,45.08,1800.0,32.3831,32.4046,32.3831,32.3831,1800.0
2005-09-13 11:50:00,45.07,45.07,45.04,45.05,1800.0,32.3759,32.3759,32.3543,32.3615,1800.0
2005-09-13 11:55:00,45.04,45.11,45.04,45.11,1500.0,32.3543,32.4046,32.3543,32.4046,1500.0
2005-09-13 12:00:00,45.08,45.08,45.01,45.06,2850.0,32.3831,32.3831,32.3328,32.3687,2850.0
2005-09-13 12:05:00,45.07,45.07,45.04,45.04,2100.0,32.3759,32.3759,32.3543,32.3543,2100.0
2005-09-13 12:10:00,45.03,45.11,45.02,45.07,4800.0,32.3471,32.4046,32.34,32.3759,4800.0
2005-09-13 12:15:00,45.07,45.1,45.05,45.09,2250.0,32.3759,32.3974,32.3615,32.3902,2250.0
2005-09-13 12:20:00,45.1,45.17,45.1,45.17,2400.0,32.3974,32.4477,32.3974,32.4477,2400.0
2005-09-13 12:25:00,45.17,45.17,45.16,45.16,1050.0,32.4477,32.4477,32.4405,32.4405,1050.0
2005-09-13 12:30:00,45.19,45.19,45.16,45.19,1650.0,32.4621,32.4621,32.4405,32.4621,1650.0
2005-09-13 12:35:00,45.19,45.21,45.17,45.19,1650.0,32.4621,32.4764,32.4477,32.4621,1650.0
2005-09-13 12:40:00,45.19,45.19,45.14,45.17,2700.0,32.4621,32.4621,32.4262,32.4477,2700.0
2005-09-13 12:45:00,45.17,45.17,45.12,45.17,6300.0,32.4477,32.4477,32.4118,32.4477,6300.0
2005-09-13 12:50:00,45.17,45.22,45.17,45.22,3000.0,32.4477,32.4836,32.4477,32.4836,3000.0
2005-09-13 12:55:00,45.23,45.27,45.23,45.27,4650.0,32.4908,32.5195,32.4908,32.5195,4650.0
2005-09-13 13:00:00,45.28,45.3,45.27,45.27,4500.0,32.5267,32.5411,32.5195,32.5195,4500.0
2005-09-13 13:05:00,45.26,45.27,45.25,45.27,3450.0,32.5124,32.5195,32.5052,32.5195,3450.0
2005-09-13 13:10:00,45.27,45.27,45.23,45.24,1800.0,32.5195,32.5195,32.4908,32.498,1800.0
2005-09-13 13:15:00,45.24,45.27,45.24,45.26,5250.0,32.498,32.5195,32.498,32.5124,5250.0
2005-09-13 13:20:00,45.27,45.28,45.27,45.27,3000.0,32.5195,32.5267,32.5195,32.5195,3000.0
2005-09-13 13:25:00,45.27,45.3,45.27,45.27,26850.0,32.5195,32.5411,32.5195,32.5195,26850.0
2005-09-13 13:30:00,45.29,45.3,45.27,45.3,7200.0,32.5339,32.5411,32.5195,32.5411,7200.0
2005-09-13 13:35:00,45.31,45.38,45.29,45.38,8550.0,32.5483,32.5986,32.5339,32.5986,8550.0
2005-09-13 13:40:00,45.38,45.39,45.36,45.36,2550.0,32.5986,32.6057,32.5842,32.5842,2550.0
2005-09-13 13:45:00,45.35,45.37,45.32,45.32,4650.0,32.577,32.5914,32.5555,32.5555,4650.0
2005-09-13 13:50:00,45.32,45.32,45.31,45.31,600.0,32.5555,32.5555,32.5483,32.5483,600.0
2005-09-13 13:55:00,45.31,45.35,45.31,45.33,1350.0,32.5483,32.577,32.5483,32.5626,1350.0
2005-09-13 14:00:00,45.35,45.36,45.28,45.31,2250.0,32.577,32.5842,32.5267,32.5483,2250.0
2005-09-13 14:05:00,45.31,45.43,45.31,45.38,6300.0,32.5483,32.6345,32.5483,32.5986,6300.0
2005-09-13 14:10:00,45.4,45.46,45.4,45.42,3900.0,32.6129,32.656,32.6129,32.6273,3900.0
2005-09-13 14:15:00,45.43,45.54,45.43,45.46,10650.0,32.6345,32.7135,32.6345,32.656,10650.0
2005-09-13 14:20:00,45.49,45.6,45.49,45.56,7800.0,32.6776,32.7566,32.6776,32.7279,7800.0
2005-09-13 14:25:00,45.56,45.56,45.51,45.53,6450.0,32.7279,32.7279,32.6919,32.7063,6450.0
2005-09-13 14:30:00,45.53,45.53,45.51,45.53,5400.0,32.7063,32.7063,32.6919,32.7063,5400.0
2005-09-13 14:35:00,45.53,45.55,45.52,45.53,2700.0,32.7063,32.7207,32.6991,32.7063,2700.0
2005-09-13 14:40:00,45.53,45.55,45.46,45.51,4500.0,32.7063,32.7207,32.656,32.6919,4500.0
2005-09-13 14:45:00,45.51,45.51,45.45,45.45,5100.0,32.6919,32.6919,32.6488,32.6488,5100.0
2005-09-13 14:50:00,45.45,45.45,45.37,45.37,3000.0,32.6488,32.6488,32.5914,32.5914,3000.0
2005-09-13 14:55:00,45.35,45.4,45.35,45.36,2550.0,32.577,32.6129,32.577,32.5842,2550.0
2005-09-13 15:00:00,45.37,45.38,45.34,45.37,1950.0,32.5914,32.5986,32.5698,32.5914,1950.0
2005-09-13 15:05:00,45.33,45.33,45.26,45.31,11850.0,32.5626,32.5626,32.5124,32.5483,11850.0
2005-09-13 15:10:00,45.29,45.29,45.22,45.28,4200.0,32.5339,32.5339,32.4836,32.5267,4200.0
2005-09-13 15:15:00,45.29,45.31,45.22,45.22,5550.0,32.5339,32.5483,32.4836,32.4836,5550.0
2005-09-13 15:20:00,45.24,45.25,45.21,45.25,7650.0,32.498,32.5052,32.4764,32.5052,7650.0
2005-09-13 15:25:00,45.25,45.26,45.2,45.23,11250.0,32.5052,32.5124,32.4693,32.4908,11250.0
2005-09-13 15:30:00,45.23,45.27,45.16,45.26,9300.0,32.4908,32.5195,32.4405,32.5124,9300.0
2005-09-13 15:35:00,45.23,45.26,45.17,45.17,7200.0,32.4908,32.5124,32.4477,32.4477,7200.0
2005-09-13 15:40:00,45.17,45.17,45.14,45.17,6000.0,32.4477,32.4477,32.4262,32.4477,6000.0
2005-09-13 15:45:00,45.19,45.19,45.09,45.15,11850.0,32.4621,32.4621,32.3902,32.4333,11850.0
2005-09-13 15:50:00,45.14,45.18,45.12,45.14,12150.0,32.4262,32.4549,32.4118,32.4262,12150.0
2005-09-13 15:55:00,45.14,45.17,45.13,45.15,7950.0,32.4262,32.4477,32.419,32.4333,7950.0
2005-09-14 09:30:00,45.02,45.07,44.97,44.99,9450.0,32.34,32.3759,32.304,32.3184,9450.0
2005-09-14 09:35:00,44.99,45.03,44.95,44.98,2400.0,32.3184,32.3471,32.2897,32.3112,2400.0
2005-09-14 09:40:00,45.0,45.0,44.75,44.75,10800.0,32.3256,32.3256,32.146,32.146,10800.0
2005-09-14 09:45:00,44.76,44.76,44.63,44.65,5700.0,32.1532,32.1532,32.0598,32.0742,5700.0
2005-09-14 09:50:00,44.69,44.81,44.65,44.81,12300.0,32.1029,32.1891,32.0742,32.1891,12300.0
2005-09-14 09:55:00,44.79,44.81,44.67,44.73,4050.0,32.1747,32.1891,32.0885,32.1316,4050.0
2005-09-14 10:00:00,44.64,44.79,44.63,44.79,8250.0,32.067,32.1747,32.0598,32.1747,8250.0
2005-09-14 10:05:00,44.79,44.83,44.63,44.63,7800.0,32.1747,32.2035,32.0598,32.0598,7800.0
2005-09-14 10:10:00,44.65,44.65,44.51,44.6,12150.0,32.0742,32.0742,31.9736,32.0382,12150.0
2005-09-14 10:15:00,44.59,44.59,44.51,44.51,9900.0,32.0311,32.0311,31.9736,31.9736,9900.0
2005-09-14 10:20:00,44.51,44.55,44.51,44.53,4950.0,31.9736,32.0023,31.9736,31.988,4950.0
2005-09-14 10:25:00,44.53,44.57,44.49,44.49,6450.0,31.988,32.0167,31.9592,31.9592,6450.0
2005-09-14 10:30:00,44.46,44.67,44.45,44.58,15600.0,31.9377,32.0885,31.9305,32.0239,15600.0
2005-09-14 10:35:00,44.63,44.64,44.59,44.61,2100.0,32.0598,32.067,32.0311,32.0454,2100.0
2005-09-14 10:40:00,44.63,44.72,44.61,44.69,6300.0,32.0598,32.1244,32.0454,32.1029,6300.0
2005-09-14 10:45:00,44.67,44.68,44.61,44.61,5250.0,32.0885,32.0957,32.0454,32.0454,5250.0
2005-09-14 10:50:00,44.61,44.7,44.61,44.67,3750.0,32.0454,32.1101,32.0454,32.0885,3750.0
2005-09-14 10:55:00,44.67,44.67,44.64,44.65,2100.0,32.0885,32.0885,32.067,32.0742,2100.0
2005-09-14 11:00:00,44.61,44.63,44.59,44.62,3150.0,32.0454,32.0598,32.0311,32.0526,3150.0
2005-09-14 11:05:00,44.63,44.77,44.63,44.75,3000.0,32.0598,32.1604,32.0598,32.146,3000.0
2005-09-14 11:10:00,44.75,44.82,44.75,44.79,5250.0,32.146,32.1963,32.146,32.1747,5250.0
2005-09-14 11:15:00,44.79,44.8,44.73,44.76,4200.0,32.1747,32.1819,32.1316,32.1532,4200.0
2005-09-14 11:20:00,44.76,44.76,44.73,44.75,3750.0,32.1532,32.1532,32.1316,32.146,3750.0
2005-09-14 11:25:00,44.75,44.75,44.74,44.74,2550.0,32.146,32.146,32.1388,32.1388,2550.0
2005-09-14 11:30:00,44.75,45.12,44.71,44.71,10800.0,32.146,32.4118,32.1173,32.1173,10800.0
2005-09-14 11:35:00,44.71,44.8,44.69,44.77,16650.0,32.1173,32.1819,32.1029,32.1604,16650.0
2005-09-14 11:40:00,44.77,44.8,44.71,44.71,4200.0,32.1604,32.1819,32.1173,32.1173,4200.0
2005-09-14 11:45:00,44.71,44.71,44.67,44.68,4500.0,32.1173,32.1173,32.0885,32.0957,4500.0
2005-09-14 11:50:00,44.67,44.69,44.63,44.63,6150.0,32.0885,32.1029,32.0598,32.0598,6150.0
2005-09-14 11:55:00,44.63,44.65,44.61,44.63,3450.0,32.0598,32.0742,32.0454,32.0598,3450.0
2005-09-14 12:00:00,44.65,44.65,44.61,44.61,5700.0,32.0742,32.0742,32.0454,32.0454,5700.0
2005-09-14 12:05:00,44.61,44.61,44.6,44.61,4650.0,32.0454,32.0454,32.0382,32.0454,4650.0
2005-09-14 12:10:00,44.61,44.63,44.61,44.62,4500.0,32.0454,32.0598,32.0454,32.0526,4500.0
2005-09-14 12:15:00,44.62,44.62,44.6,44.61,6150.0,32.0526,32.0526,32.0382,32.0454,6150.0
2005-09-14 12:20:00,44.61,44.61,44.59,44.59,3300.0,32.0454,32.0454,32.0311,32.0311,3300.0
2005-09-14 12:25:00,44.59,44.59,44.53,44.53,3750.0,32.0311,32.0311,31.988,31.988,3750.0
2005-09-14 12:30:00,44.54,44.57,44.54,44.57,5250.0,31.9951,32.0167,31.9951,32.0167,5250.0
2005-09-14 12:35:00,44.6,44.64,44.59,44.62,7050.0,32.0382,32.067,32.0311,32.0526,7050.0
2005-09-14 12:40:00,44.63,44.71,44.63,44.71,5250.0,32.0598,32.1173,32.0598,32.1173,5250.0
2005-09-14 12:45:00,44.71,44.73,44.71,44.73,4500.0,32.1173,32.1316,32.1173,32.1316,4500.0
2005-09-14 12:50:00,44.73,44.73,44.66,44.69,4950.0,32.1316,32.1316,32.0813,32.1029,4950.0
2005-09-14 12:55:00,44.68,44.75,44.68,44.75,4800.0,32.0957,32.146,32.0957,32.146,4800.0
2005-09-14 13:00:00,44.73,44.77,44.73,44.77,3300.0,32.1316,32.1604,32.1316,32.1604,3300.0
2005-09-14 13:05:00,44.77,44.83,44.77,44.81,9750.0,32.1604,32.2035,32.1604,32.1891,9750.0
2005-09-14 13:10:00,44.81,44.83,44.79,44.79,8850.0,32.1891,32.2035,32.1747,32.1747,8850.0
2005-09-14 13:15:00,44.79,44.8,44.77,44.79,4200.0,32.1747,32.1819,32.1604,32.1747,4200.0
2005-09-14 13:20:00,44.79,44.81,44.79,44.81,4200.0,32.1747,32.1891,32.1747,32.1891,4200.0
2005-09-14 13:25:00,44.8,44.81,44.79,44.79,2100.0,32.1819,32.1891,32.1747,32.1747,2100.0
2005-09-14 13:30:00,44.79,44.79,44.74,44.74,2400.0,32.1747,32.1747,32.1388,32.1388,2400.0
2005-09-14 13:35:00,44.74,44.74,44.69,44.69,4050.0,32.1388,32.1388,32.1029,32.1029,4050.0
2005-09-14 13:40:00,44.69,44.69,44.64,44.67,7950.0,32.1029,32.1029,32.067,32.0885,7950.0
2005-09-14 13:45:00,44.66,44.68,44.61,44.64,3150.0,32.0813,32.0957,32.0454,32.067,3150.0
2005-09-14 13:50:00,44.64,44.64,44.59,44.6,7200.0,32.067,32.067,32.0311,32.0382,7200.0
2005-09-14 13:55:00,44.61,44.67,44.61,44.67,6600.0,32.0454,32.0885,32.0454,32.0885,6600.0
2005-09-14 14:00:00,44.67,44.67,44.66,44.67,3300.0,32.0885,32.0885,32.0813,32.0885,3300.0
2005-09-14 14:05:00,44.66,44.66,44.61,44.65,3900.0,32.0813,32.0813,32.0454,32.0742,3900.0
2005-09-14 14:10:00,44.66,44.71,44.66,44.68,9450.0,32.0813,32.1173,32.0813,32.0957,9450.0
2005-09-14 14:15:00,44.64,44.64,44.51,44.51,8400.0,32.067,32.067,31.9736,31.9736,8400.0
2005-09-14 14:20:00,44.5,44.52,44.45,44.49,16950.0,31.9664,31.9808,31.9305,31.9592,16950.0
2005-09-14 14:25:00,44.49,44.49,44.43,44.43,16800.0,31.9592,31.9592,31.9161,31.9161,16800.0
2005-09-14 14:30:00,44.41,44.47,44.41,44.42,9450.0,31.9018,31.9449,31.9018,31.9089,9450.0
2005-09-14 14:35:00,44.41,44.46,44.41,44.43,9900.0,31.9018,31.9377,31.9018,31.9161,9900.0
2005-09-14 14:40:00,44.43,44.44,44.37,44.4,9300.0,31.9161,31.9233,31.873,31.8946,9300.0
2005-09-14 14:45:00,44.4,44.41,44.37,44.41,4350.0,31.8946,31.9018,31.873,31.9018,4350.0
2005-09-14 14:50:00,44.42,44.42,44.38,44.41,6000.0,31.9089,31.9089,31.8802,31.9018,6000.0
2005-09-14 14:55:00,44.41,44.42,44.39,44.39,5550.0,31.9018,31.9089,31.8874,31.8874,5550.0
2005-09-14 15:00:00,44.41,44.41,44.31,44.31,8250.0,31.9018,31.9018,31.8299,31.8299,8250.0
2005-09-14 15:05:00,44.31,44.43,44.31,44.43,4950.0,31.8299,31.9161,31.8299,31.9161,4950.0
2005-09-14 15:10:00,44.4,44.43,44.34,44.43,6000.0,31.8946,31.9161,31.8515,31.9161,6000.0
2005-09-14 15:15:00,44.44,44.45,44.41,44.43,3000.0,31.9233,31.9305,31.9018,31.9161,3000.0
2005-09-14 15:20:00,44.43,44.45,44.43,44.45,3750.0,31.9161,31.9305,31.9161,31.9305,3750.0
2005-09-14 15:25:00,44.46,44.52,44.45,44.5,5700.0,31.9377,31.9808,31.9305,31.9664,5700.0
2005-09-14 15:30:00,44.51,44.59,44.51,44.58,11400.0,31.9736,32.0311,31.9736,32.0239,11400.0
2005-09-14 15:35:00,44.57,44.6,44.51,44.55,11250.0,32.0167,32.0382,31.9736,32.0023,11250.0
2005-09-14 15:40:00,44.55,44.6,44.55,44.59,10650.0,32.0023,32.0382,32.0023,32.0311,10650.0
2005-09-14 15:45:00,44.6,44.65,44.6,44.63,17250.0,32.0382,32.0742,32.0382,32.0598,17250.0
2005-09-14 15:50:00,44.61,44.65,44.59,44.59,19350.0,32.0454,32.0742,32.0311,32.0311,19350.0
2005-09-14 15:55:00,44.59,44.61,44.59,44.61,18000.0,32.0311,32.0454,32.0311,32.0454,18000.0
2005-09-15 09:30:00,44.5,44.6,44.5,44.6,32400.0,31.9664,32.0382,31.9664,32.0382,32400.0
2005-09-15 09:35:00,44.6,44.62,44.56,44.57,12000.0,32.0382,32.0526,32.0095,32.0167,12000.0
2005-09-15 09:40:00,44.53,44.6,44.53,44.6,16800.0,31.988,32.0382,31.988,32.0382,16800.0
2005-09-15 09:45:00,44.59,44.59,44.47,44.47,20700.0,32.0311,32.0311,31.9449,31.9449,20700.0
2005-09-15 09:50:00,44.47,44.47,44.43,44.43,6150.0,31.9449,31.9449,31.9161,31.9161,6150.0
2005-09-15 09:55:00,44.43,44.43,44.37,44.37,11250.0,31.9161,31.9161,31.873,31.873,11250.0
2005-09-15 10:00:00,44.37,44.37,44.3,44.3,10350.0,31.873,31.873,31.8227,31.8227,10350.0
2005-09-15 10:05:00,44.3,44.3,44.15,44.15,11250.0,31.8227,31.8227,31.715,31.715,11250.0
2005-09-15 10:10:00,44.15,44.27,44.15,44.24,7500.0,31.715,31.8012,31.715,31.7796,7500.0
2005-09-15 10:15:00,44.24,44.25,44.14,44.2,8400.0,31.7796,31.7868,31.7078,31.7509,8400.0
2005-09-15 10:20:00,44.14,44.18,44.11,44.18,4800.0,31.7078,31.7365,31.6863,31.7365,4800.0
2005-09-15 10:25:00,44.18,44.18,44.11,44.12,5400.0,31.7365,31.7365,31.6863,31.6934,5400.0
2005-09-15 10:30:00,44.13,44.28,44.12,44.26,10500.0,31.7006,31.8084,31.6934,31.794,10500.0
2005-09-15 10:35:00,44.24,44.24,44.15,44.15,7800.0,31.7796,31.7796,31.715,31.715,7800.0
2005-09-15 10:40:00,44.17,44.17,44.05,44.09,20550.0,31.7294,31.7294,31.6432,31.6719,20550.0
2005-09-15 10:45:00,44.07,44.11,44.05,44.05,5400.0,31.6575,31.6863,31.6432,31.6432,5400.0
2005-09-15 10:50:00,44.03,44.17,44.03,44.15,7950.0,31.6288,31.7294,31.6288,31.715,7950.0
2005-09-15 10:55:00,44.15,44.2,44.09,44.09,8400.0,31.715,31.7509,31.6719,31.6719,8400.0
2005-09-15 11:00:00,44.07,44.13,44.07,44.1,9450.0,31.6575,31.7006,31.6575,31.6791,9450.0
2005-09-15 11:05:00,44.1,44.15,44.09,44.14,9900.0,31.6791,31.715,31.6719,31.7078,9900.0
2005-09-15 11:10:00,44.14,44.15,44.12,44.14,6450.0,31.7078,31.715,31.6934,31.7078,6450.0
2005-09-15 11:15:00,44.13,44.15,44.11,44.11,8250.0,31.7006,31.715,31.6863,31.6863,8250.0
2005-09-15 11:20:00,44.13,44.2,44.13,44.2,15900.0,31.7006,31.7509,31.7006,31.7509,15900.0
2005-09-15 11:25:00,44.19,44.19,44.15,44.15,6450.0,31.7437,31.7437,31.715,31.715,6450.0
2005-09-15 11:30:00,44.15,44.16,44.13,44.13,7500.0,31.715,31.7222,31.7006,31.7006,7500.0
2005-09-15 11:35:00,44.13,44.15,44.13,44.15,4350.0,31.7006,31.715,31.7006,31.715,4350.0
2005-09-15 11:40:00,44.16,44.23,44.16,44.21,7500.0,31.7222,31.7725,31.7222,31.7581,7500.0
2005-09-15 11:45:00,44.21,44.23,44.13,44.17,9450.0,31.7581,31.7725,31.7006,31.7294,9450.0
2005-09-15 11:50:00,44.17,44.17,44.15,44.16,3750.0,31.7294,31.7294,31.715,31.7222,3750.0
2005-09-15 11:55:00,44.15,44.15,44.01,44.01,6900.0,31.715,31.715,31.6144,31.6144,6900.0
2005-09-15 12:00:00,44.01,44.01,43.93,43.99,13350.0,31.6144,31.6144,31.557,31.6001,13350.0
2005-09-15 12:05:00,44.03,44.03,43.83,43.84,17250.0,31.6288,31.6288,31.4851,31.4923,17250.0
2005-09-15 12:10:00,43.83,43.89,43.83,43.89,17250.0,31.4851,31.5282,31.4851,31.5282,17250.0
2005-09-15 12:15:00,43.89,43.91,43.89,43.89,14850.0,31.5282,31.5426,31.5282,31.5282,14850.0
2005-09-15 12:20:00,43.9,43.9,43.84,43.84,6150.0,31.5354,31.5354,31.4923,31.4923,6150.0
2005-09-15 12:25:00,43.83,43.83,43.79,43.79,21000.0,31.4851,31.4851,31.4564,31.4564,21000.0
2005-09-15 12:30:00,43.79,43.8,43.77,43.8,38100.0,31.4564,31.4636,31.442,31.4636,38100.0
2005-09-15 12:35:00,43.8,43.8,43.68,43.68,28200.0,31.4636,31.4636,31.3774,31.3774,28200.0
2005-09-15 12:40:00,43.69,43.78,43.69,43.77,13500.0,31.3846,31.4492,31.3846,31.442,13500.0
2005-09-15 12:45:00,43.77,43.82,43.77,43.82,17550.0,31.442,31.4779,31.442,31.4779,17550.0
2005-09-15 12:50:00,43.83,43.83,43.81,43.82,5700.0,31.4851,31.4851,31.4708,31.4779,5700.0
2005-09-15 12:55:00,43.82,43.82,43.8,43.81,5550.0,31.4779,31.4779,31.4636,31.4708,5550.0
2005-09-15 13:00:00,43.81,43.89,43.81,43.89,7500.0,31.4708,31.5282,31.4708,31.5282,7500.0
2005-09-15 13:05:00,43.88,43.99,43.88,43.99,12900.0,31.521,31.6001,31.521,31.6001,12900.0
2005-09-15 13:10:00,44.01,44.09,44.01,44.03,14100.0,31.6144,31.6719,31.6144,31.6288,14100.0
2005-09-15 13:15:00,44.03,44.08,43.99,44.06,10200.0,31.6288,31.6647,31.6001,31.6503,10200.0
2005-09-15 13:20:00,44.06,44.08,44.03,44.04,8400.0,31.6503,31.6647,31.6288,31.636,8400.0
2005-09-15 13:25:00,44.03,44.03,43.99,43.99,5850.0,31.6288,31.6288,31.6001,31.6001,5850.0
2005-09-15 13:30:00,44.01,44.08,44.01,44.07,8700.0,31.6144,31.6647,31.6144,31.6575,8700.0
2005-09-15 13:35:00,44.07,44.07,44.05,44.07,5850.0,31.6575,31.6575,31.6432,31.6575,5850.0
2005-09-15 13:40:00,44.09,44.09,44.02,44.06,6300.0,31.6719,31.6719,31.6216,31.6503,6300.0
2005-09-15 13:45:00,44.05,44.05,44.03,44.04,4800.0,31.6432,31.6432,31.6288,31.636,4800.0
2005-09-15 13:50:00,44.05,44.11,44.03,44.08,9000.0,31.6432,31.6863,31.6288,31.6647,9000.0
2005-09-15 13:55:00,44.08,44.08,44.01,44.01,6000.0,31.6647,31.6647,31.6144,31.6144,6000.0
2005-09-15 14:00:00,44.01,44.01,43.99,44.01,3450.0,31.6144,31.6144,31.6001,31.6144,3450.0
2005-09-15 14:05:00,44.01,44.07,44.0,44.07,4200.0,31.6144,31.6575,31.6072,31.6575,4200.0
2005-09-15 14:10:00,44.07,44.09,44.02,44.02,6600.0,31.6575,31.6719,31.6216,31.6216,6600.0
2005-09-15 14:15:00,44.02,44.07,43.99,44.07,14100.0,31.6216,31.6575,31.6001,31.6575,14100.0
2005-09-15 14:20:00,44.07,44.09,44.03,44.09,9450.0,31.6575,31.6719,31.6288,31.6719,9450.0
2005-09-15 14:25:00,44.08,44.13,44.08,44.12,13350.0,31.6647,31.7006,31.6647,31.6934,13350.0
2005-09-15 14:30:00,44.13,44.21,44.12,44.2,21750.0,31.7006,31.7581,31.6934,31.7509,21750.0
2005-09-15 14:35:00,44.19,44.2,44.16,44.17,8700.0,31.7437,31.7509,31.7222,31.7294,8700.0
2005-09-15 14:40:00,44.17,44.21,44.15,44.2,9450.0,31.7294,31.7581,31.715,31.7509,9450.0
2005-09-15 14:45:00,44.19,44.21,44.17,44.17,10950.0,31.7437,31.7581,31.7294,31.7294,10950.0
2005-09-15 14:50:00,44.17,44.21,44.17,44.19,9450.0,31.7294,31.7581,31.7294,31.7437,9450.0
2005-09-15 14:55:00,44.17,44.17,44.15,44.15,8850.0,31.7294,31.7294,31.715,31.715,8850.0
2005-09-15 15:00:00,44.15,44.15,44.1,44.1,7350.0,31.715,31.715,31.6791,31.6791,7350.0
2005-09-15 15:05:00,44.1,44.1,44.05,44.07,12000.0,31.6791,31.6791,31.6432,31.6575,12000.0
2005-09-15 15:10:00,44.07,44.12,44.06,44.11,18900.0,31.6575,31.6934,31.6503,31.6863,18900.0
2005-09-15 15:15:00,44.11,44.11,44.07,44.07,5700.0,31.6863,31.6863,31.6575,31.6575,5700.0
2005-09-15 15:20:00,44.07,44.08,44.05,44.05,10650.0,31.6575,31.6647,31.6432,31.6432,10650.0
2005-09-15 15:25:00,44.06,44.11,44.06,44.08,13350.0,31.6503,31.6863,31.6503,31.6647,13350.0
2005-09-15 15:30:00,44.08,44.09,44.01,44.03,15600.0,31.6647,31.6719,31.6144,31.6288,15600.0
2005-09-15 15:35:00,44.02,44.05,43.97,44.05,13500.0,31.6216,31.6432,31.5857,31.6432,13500.0
2005-09-15 15:40:00,44.05,44.11,44.02,44.06,15000.0,31.6432,31.6863,31.6216,31.6503,15000.0
2005-09-15 15:45:00,44.06,44.11,44.06,44.09,11100.0,31.6503,31.6863,31.6503,31.6719,11100.0
2005-09-15 15:50:00,44.1,44.16,44.1,44.15,14700.0,31.6791,31.7222,31.6791,31.715,14700.0
2005-09-15 15:55:00,44.15,44.19,44.13,44.13,39150.0,31.715,31.7437,31.7006,31.7006,39150.0
2005-09-16 09:30:00,44.14,44.35,44.14,44.35,184350.0,31.7078,31.8587,31.7078,31.8587,184350.0
2005-09-16 09:35:00,44.36,44.61,44.36,44.55,19800.0,31.8658,32.0454,31.8658,32.0023,19800.0
2005-09-16 09:40:00,44.55,44.55,44.26,44.26,14400.0,32.0023,32.0023,31.794,31.794,14400.0
2005-09-16 09:45:00,44.24,44.25,44.21,44.24,19650.0,31.7796,31.7868,31.7581,31.7796,19650.0
2005-09-16 09:50:00,44.25,44.33,44.19,44.21,21600.0,31.7868,31.8443,31.7437,31.7581,21600.0
2005-09-16 09:55:00,44.23,44.33,44.23,44.28,15450.0,31.7725,31.8443,31.7725,31.8084,15450.0
2005-09-16 10:00:00,44.29,44.29,44.13,44.16,14100.0,31.8156,31.8156,31.7006,31.7222,14100.0
2005-09-16 10:05:00,44.17,44.35,44.15,44.35,20250.0,31.7294,31.8587,31.715,31.8587,20250.0
2005-09-16 10:10:00,44.34,44.37,44.31,44.37,9000.0,31.8515,31.873,31.8299,31.873,9000.0
2005-09-16 10:15:00,44.37,44.37,44.31,44.37,10050.0,31.873,31.873,31.8299,31.873,10050.0
2005-09-16 10:20:00,44.4,44.42,44.39,44.39,9000.0,31.8946,31.9089,31.8874,31.8874,9000.0
2005-09-16 10:25:00,44.38,44.4,44.36,44.4,10050.0,31.8802,31.8946,31.8658,31.8946,10050.0
2005-09-16 10:30:00,44.4,44.41,44.37,44.37,9750.0,31.8946,31.9018,31.873,31.873,9750.0
2005-09-16 10:35:00,44.38,44.45,44.37,44.45,12450.0,31.8802,31.9305,31.873,31.9305,12450.0
2005-09-16 10:40:00,44.45,44.54,44.44,44.51,10950.0,31.9305,31.9951,31.9233,31.9736,10950.0
2005-09-16 10:45:00,44.52,44.57,44.51,44.55,10200.0,31.9808,32.0167,31.9736,32.0023,10200.0
2005-09-16 10:50:00,44.55,44.56,44.53,44.54,7350.0,32.0023,32.0095,31.988,31.9951,7350.0
2005-09-16 10:55:00,44.54,44.54,44.45,44.45,5100.0,31.9951,31.9951,31.9305,31.9305,5100.0
2005-09-16 11:00:00,44.45,44.49,44.45,44.46,18150.0,31.9305,31.9592,31.9305,31.9377,18150.0
2005-09-16 11:05:00,44.45,44.53,44.45,44.51,8700.0,31.9305,31.988,31.9305,31.9736,8700.0
2005-09-16 11:10:00,44.53,44.53,44.46,44.52,10650.0,31.988,31.988,31.9377,31.9808,10650.0
2005-09-16 11:15:00,44.52,44.55,44.5,44.51,8250.0,31.9808,32.0023,31.9664,31.9736,8250.0
2005-09-16 11:20:00,44.51,44.51,44.48,44.49,5850.0,31.9736,31.9736,31.952,31.9592,5850.0
2005-09-16 11:25:00,44.48,44.53,44.48,44.51,11250.0,31.952,31.988,31.952,31.9736,11250.0
2005-09-16 11:30:00,44.51,44.51,44.47,44.47,13500.0,31.9736,31.9736,31.9449,31.9449,13500.0
2005-09-16 11:35:00,44.47,44.47,44.44,44.44,7650.0,31.9449,31.9449,31.9233,31.9233,7650.0
2005-09-16 11:40:00,44.45,44.49,44.44,44.47,8400.0,31.9305,31.9592,31.9233,31.9449,8400.0
2005-09-16 11:45:00,44.46,44.47,44.41,44.41,4200.0,31.9377,31.9449,31.9018,31.9018,4200.0
2005-09-16 11:50:00,44.41,44.41,44.38,44.38,6000.0,31.9018,31.9018,31.8802,31.8802,6000.0
2005-09-16 11:55:00,44.38,44.38,44.36,44.36,7650.0,31.8802,31.8802,31.8658,31.8658,7650.0
2005-09-16 12:00:00,44.35,44.36,44.35,44.35,7350.0,31.8587,31.8658,31.8587,31.8587,7350.0
2005-09-16 12:05:00,44.34,44.34,44.31,44.31,8100.0,31.8515,31.8515,31.8299,31.8299,8100.0
2005-09-16 12:10:00,44.3,44.31,44.27,44.31,26850.0,31.8227,31.8299,31.8012,31.8299,26850.0
2005-09-16 12:15:00,44.32,44.35,44.29,44.32,10350.0,31.8371,31.8587,31.8156,31.8371,10350.0
2005-09-16 12:20:00,44.33,44.35,44.33,44.35,2100.0,31.8443,31.8587,31.8443,31.8587,2100.0
2005-09-16 12:25:00,44.36,44.37,44.33,44.35,6900.0,31.8658,31.873,31.8443,31.8587,6900.0
2005-09-16 12:30:00,44.34,44.34,44.31,44.33,4950.0,31.8515,31.8515,31.8299,31.8443,4950.0
2005-09-16 12:35:00,44.33,44.33,44.31,44.33,2250.0,31.8443,31.8443,31.8299,31.8443,2250.0
2005-09-16 12:40:00,44.33,44.45,44.33,44.41,11400.0,31.8443,31.9305,31.8443,31.9018,11400.0
2005-09-16 12:45:00,44.43,44.49,44.43,44.49,7050.0,31.9161,31.9592,31.9161,31.9592,7050.0
2005-09-16 12:50:00,44.47,44.47,44.44,44.47,4950.0,31.9449,31.9449,31.9233,31.9449,4950.0
2005-09-16 12:55:00,44.48,44.48,44.46,44.46,6300.0,31.952,31.952,31.9377,31.9377,6300.0
2005-09-16 13:00:00,44.45,44.45,44.42,44.42,8250.0,31.9305,31.9305,31.9089,31.9089,8250.0
2005-09-16 13:05:00,44.42,44.43,44.39,44.39,5850.0,31.9089,31.9161,31.8874,31.8874,5850.0
2005-09-16 13:10:00,44.39,44.4,44.38,44.4,8400.0,31.8874,31.8946,31.8802,31.8946,8400.0
2005-09-16 13:15:00,44.4,44.42,44.39,44.41,3450.0,31.8946,31.9089,31.8874,31.9018,3450.0
2005-09-16 13:20:00,44.41,44.45,44.39,44.45,9450.0,31.9018,31.9305,31.8874,31.9305,9450.0
2005-09-16 13:25:00,44.46,44.46,44.43,44.45,4350.0,31.9377,31.9377,31.9161,31.9305,4350.0
2005-09-16 13:30:00,44.46,44.47,44.45,44.45,5700.0,31.9377,31.9449,31.9305,31.9305,5700.0
2005-09-16 13:35:00,44.45,44.45,44.42,44.42,4050.0,31.9305,31.9305,31.9089,31.9089,4050.0
2005-09-16 13:40:00,44.42,44.5,44.41,44.48,11850.0,31.9089,31.9664,31.9018,31.952,11850.0
2005-09-16 13:45:00,44.47,44.51,44.47,44.51,3450.0,31.9449,31.9736,31.9449,31.9736,3450.0
2005-09-16 13:50:00,44.51,44.53,44.49,44.49,62850.0,31.9736,31.988,31.9592,31.9592,62850.0
2005-09-16 13:55:00,44.48,44.49,44.47,44.48,3300.0,31.952,31.9592,31.9449,31.952,3300.0
2005-09-16 14:00:00,44.49,44.55,44.45,44.47,28050.0,31.9592,32.0023,31.9305,31.9449,28050.0
2005-09-16 14:05:00,44.47,44.47,44.43,44.43,7950.0,31.9449,31.9449,31.9161,31.9161,7950.0
2005-09-16 14:10:00,44.43,44.43,44.43,44.43,10200.0,31.9161,31.9161,31.9161,31.9161,10200.0
2005-09-16 14:15:00,44.43,44.47,44.43,44.47,3450.0,31.9161,31.9449,31.9161,31.9449,3450.0
2005-09-16 14:20:00,44.47,44.49,44.47,44.47,6750.0,31.9449,31.9592,31.9449,31.9449,6750.0
2005-09-16 14:25:00,44.47,44.48,44.47,44.47,17250.0,31.9449,31.952,31.9449,31.9449,17250.0
2005-09-16 14:30:00,44.47,44.47,44.45,44.45,5100.0,31.9449,31.9449,31.9305,31.9305,5100.0
2005-09-16 14:35:00,44.46,44.47,44.43,44.43,13050.0,31.9377,31.9449,31.9161,31.9161,13050.0
2005-09-16 14:40:00,44.42,44.42,44.37,44.38,9750.0,31.9089,31.9089,31.873,31.8802,9750.0
2005-09-16 14:45:00,44.39,44.41,44.39,44.4,4650.0,31.8874,31.9018,31.8874,31.8946,4650.0
2005-09-16 14:50:00,44.42,44.47,44.42,44.47,27000.0,31.9089,31.9449,31.9089,31.9449,27000.0
2005-09-16 14:55:00,44.47,44.53,44.47,44.52,5550.0,31.9449,31.988,31.9449,31.9808,5550.0
2005-09-16 15:00:00,44.52,44.55,44.5,44.52,12300.0,31.9808,32.0023,31.9664,31.9808,12300.0
2005-09-16 15:05:00,44.53,44.55,44.52,44.53,11400.0,31.988,32.0023,31.9808,31.988,11400.0
2005-09-16 15:10:00,44.53,44.59,44.53,44.57,10650.0,31.988,32.0311,31.988,32.0167,10650.0
2005-09-16 15:15:00,44.57,44.58,44.55,44.57,10200.0,32.0167,32.0239,32.0023,32.0167,10200.0
2005-09-16 15:20:00,44.57,44.57,44.5,44.5,12000.0,32.0167,32.0167,31.9664,31.9664,12000.0
2005-09-16 15:25:00,44.49,44.51,44.47,44.51,15450.0,31.9592,31.9736,31.9449,31.9736,15450.0
2005-09-16 15:30:00,44.51,44.57,44.51,44.57,24000.0,31.9736,32.0167,31.9736,32.0167,24000.0
2005-09-16 15:35:00,44.56,44.56,44.51,44.52,12450.0,32.0095,32.0095,31.9736,31.9808,12450.0
2005-09-16 15:40:00,44.53,44.57,44.51,44.57,12450.0,31.988,32.0167,31.9736,32.0167,12450.0
2005-09-16 15:45:00,44.56,44.56,44.47,44.49,31950.0,32.0095,32.0095,31.9449,31.9592,31950.0
2005-09-16 15:50:00,44.48,44.51,44.48,44.51,36000.0,31.952,31.9736,31.952,31.9736,36000.0
2005-09-16 15:55:00,44.51,44.53,44.5,44.5,29400.0,31.9736,31.988,31.9664,31.9664,29400.0
2005-09-19 09:35:00,44.67,44.67,44.53,44.54,23250.0,32.0885,32.0885,31.988,31.9951,23250.0
2005-09-19 09:40:00,44.54,44.54,44.47,44.47,7950.0,31.9951,31.9951,31.9449,31.9449,7950.0
2005-09-19 09:45:00,44.47,44.47,44.37,44.37,3600.0,31.9449,31.9449,31.873,31.873,3600.0
2005-09-19 09:50:00,44.36,44.45,44.35,44.41,8700.0,31.8658,31.9305,31.8587,31.9018,8700.0
2005-09-19 09:55:00,44.41,44.41,44.38,44.41,13350.0,31.9018,31.9018,31.8802,31.9018,13350.0
2005-09-19 10:00:00,44.42,44.45,44.37,44.37,14550.0,31.9089,31.9305,31.873,31.873,14550.0
2005-09-19 10:05:00,44.37,44.41,44.33,44.33,17700.0,31.873,31.9018,31.8443,31.8443,17700.0
2005-09-19 10:10:00,44.3,44.36,44.29,44.36,6300.0,31.8227,31.8658,31.8156,31.8658,6300.0
2005-09-19 10:15:00,44.33,44.36,44.31,44.36,9300.0,31.8443,31.8658,31.8299,31.8658,9300.0
2005-09-19 10:20:00,44.35,44.46,44.35,44.46,6000.0,31.8587,31.9377,31.8587,31.9377,6000.0
2005-09-19 10:25:00,44.45,44.47,44.39,44.41,6750.0,31.9305,31.9449,31.8874,31.9018,6750.0
2005-09-19 10:30:00,44.4,44.4,44.33,44.35,4350.0,31.8946,31.8946,31.8443,31.8587,4350.0
2005-09-19 10:35:00,44.33,44.35,44.31,44.32,3000.0,31.8443,31.8587,31.8299,31.8371,3000.0
2005-09-19 10:40:00,44.32,44.33,44.19,44.21,7950.0,31.8371,31.8443,31.7437,31.7581,7950.0
2005-09-19 10:45:00,44.23,44.23,44.19,44.19,4050.0,31.7725,31.7725,31.7437,31.7437,4050.0
2005-09-19 10:50:00,44.19,44.23,44.17,44.23,6900.0,31.7437,31.7725,31.7294,31.7725,6900.0
2005-09-19 10:55:00,44.19,44.23,44.17,44.22,4050.0,31.7437,31.7725,31.7294,31.7653,4050.0
2005-09-19 11:00:00,44.21,44.27,44.21,44.25,4950.0,31.7581,31.8012,31.7581,31.7868,4950.0
2005-09-19 11:05:00,44.25,44.27,44.21,44.21,10500.0,31.7868,31.8012,31.7581,31.7581,10500.0
2005-09-19 11:10:00,44.2,44.2,44.11,44.13,4800.0,31.7509,31.7509,31.6863,31.7006,4800.0
2005-09-19 11:15:00,44.13,44.13,43.97,44.0,10200.0,31.7006,31.7006,31.5857,31.6072,10200.0
2005-09-19 11:20:00,44.0,44.02,43.97,44.01,6150.0,31.6072,31.6216,31.5857,31.6144,6150.0
2005-09-19 11:25:00,44.01,44.01,43.97,43.97,17550.0,31.6144,31.6144,31.5857,31.5857,17550.0
2005-09-19 11:30:00,43.97,43.97,43.89,43.89,7050.0,31.5857,31.5857,31.5282,31.5282,7050.0
2005-09-19 11:35:00,43.88,43.9,43.85,43.9,3000.0,31.521,31.5354,31.4995,31.5354,3000.0
2005-09-19 11:40:00,43.9,43.95,43.89,43.93,16950.0,31.5354,31.5713,31.5282,31.557,16950.0
2005-09-19 11:45:00,43.94,43.95,43.93,43.95,3600.0,31.5641,31.5713,31.557,31.5713,3600.0
2005-09-19 11:50:00,43.94,43.95,43.93,43.95,5850.0,31.5641,31.5713,31.557,31.5713,5850.0
2005-09-19 11:55:00,43.94,43.96,43.94,43.94,7200.0,31.5641,31.5785,31.5641,31.5641,7200.0
2005-09-19 12:00:00,43.97,43.97,43.89,43.89,6750.0,31.5857,31.5857,31.5282,31.5282,6750.0
2005-09-19 12:05:00,43.9,43.92,43.89,43.92,21300.0,31.5354,31.5498,31.5282,31.5498,21300.0
2005-09-19 12:10:00,43.92,44.05,43.92,44.03,16350.0,31.5498,31.6432,31.5498,31.6288,16350.0
2005-09-19 12:15:00,44.03,44.03,44.02,44.03,2850.0,31.6288,31.6288,31.6216,31.6288,2850.0
2005-09-19 12:20:00,44.03,44.09,44.03,44.08,6300.0,31.6288,31.6719,31.6288,31.6647,6300.0
2005-09-19 12:25:00,44.07,44.08,44.06,44.08,1950.0,31.6575,31.6647,31.6503,31.6647,1950.0
2005-09-19 12:30:00,44.08,44.08,44.06,44.08,1500.0,31.6647,31.6647,31.6503,31.6647,1500.0
2005-09-19 12:35:00,44.09,44.11,44.06,44.06,5100.0,31.6719,31.6863,31.6503,31.6503,5100.0
2005-09-19 12:40:00,44.06,44.07,44.06,44.07,900.0,31.6503,31.6575,31.6503,31.6575,900.0
2005-09-19 12:45:00,44.07,44.07,44.06,44.07,1350.0,31.6575,31.6575,31.6503,31.6575,1350.0
2005-09-19 12:50:00,44.07,44.13,44.07,44.12,13200.0,31.6575,31.7006,31.6575,31.6934,13200.0
2005-09-19 12:55:00,44.13,44.16,44.13,44.16,6150.0,31.7006,31.7222,31.7006,31.7222,6150.0
2005-09-19 13:00:00,44.16,44.2,44.16,44.2,6750.0,31.7222,31.7509,31.7222,31.7509,6750.0
2005-09-19 13:05:00,44.21,44.21,44.17,44.17,5700.0,31.7581,31.7581,31.7294,31.7294,5700.0
2005-09-19 13:10:00,44.17,44.17,44.08,44.09,3300.0,31.7294,31.7294,31.6647,31.6719,3300.0
2005-09-19 13:15:00,44.08,44.15,44.08,44.15,6600.0,31.6647,31.715,31.6647,31.715,6600.0
2005-09-19 13:20:00,44.15,44.2,44.15,44.15,3750.0,31.715,31.7509,31.715,31.715,3750.0
2005-09-19 13:25:00,44.14,44.15,44.13,44.13,1200.0,31.7078,31.715,31.7006,31.7006,1200.0
2005-09-19 13:30:00,44.13,44.13,44.11,44.11,2250.0,31.7006,31.7006,31.6863,31.6863,2250.0
2005-09-19 13:35:00,44.11,44.12,44.1,44.12,5400.0,31.6863,31.6934,31.6791,31.6934,5400.0
2005-09-19 13:40:00,44.11,44.11,44.06,44.06,4950.0,31.6863,31.6863,31.6503,31.6503,4950.0
2005-09-19 13:45:00,44.05,44.05,43.97,43.97,3450.0,31.6432,31.6432,31.5857,31.5857,3450.0
2005-09-19 13:50:00,43.97,44.0,43.97,43.99,7950.0,31.5857,31.6072,31.5857,31.6001,7950.0
2005-09-19 13:55:00,43.99,44.0,43.99,44.0,900.0,31.6001,31.6072,31.6001,31.6072,900.0
2005-09-19 14:00:00,44.0,44.02,44.0,44.0,7950.0,31.6072,31.6216,31.6072,31.6072,7950.0
2005-09-19 14:05:00,44.01,44.01,43.95,43.95,9000.0,31.6144,31.6144,31.5713,31.5713,9000.0
2005-09-19 14:10:00,43.93,44.0,43.93,43.96,13800.0,31.557,31.6072,31.557,31.5785,13800.0
2005-09-19 14:15:00,43.95,43.96,43.93,43.95,3150.0,31.5713,31.5785,31.557,31.5713,3150.0
2005-09-19 14:20:00,43.95,43.96,43.9,43.92,7200.0,31.5713,31.5785,31.5354,31.5498,7200.0
2005-09-19 14:25:00,43.92,43.94,43.89,43.94,5550.0,31.5498,31.5641,31.5282,31.5641,5550.0
2005-09-19 14:30:00,43.94,43.95,43.93,43.95,6150.0,31.5641,31.5713,31.557,31.5713,6150.0
2005-09-19 14:35:00,43.95,43.96,43.95,43.95,2550.0,31.5713,31.5785,31.5713,31.5713,2550.0
2005-09-19 14:40:00,43.95,43.95,43.9,43.92,6150.0,31.5713,31.5713,31.5354,31.5498,6150.0
2005-09-19 14:45:00,43.91,43.95,43.9,43.95,6450.0,31.5426,31.5713,31.5354,31.5713,6450.0
2005-09-19 14:50:00,43.94,43.94,43.93,43.93,5850.0,31.5641,31.5641,31.557,31.557,5850.0
2005-09-19 14:55:00,43.93,43.95,43.93,43.94,5700.0,31.557,31.5713,31.557,31.5641,5700.0
2005-09-19 15:00:00,43.95,44.01,43.95,44.01,12150.0,31.5713,31.6144,31.5713,31.6144,12150.0
2005-09-19 15:05:00,44.01,44.03,43.96,43.96,11100.0,31.6144,31.6288,31.5785,31.5785,11100.0
2005-09-19 15:10:00,43.96,43.98,43.95,43.95,9900.0,31.5785,31.5929,31.5713,31.5713,9900.0
2005-09-19 15:15:00,43.95,43.96,43.94,43.95,6000.0,31.5713,31.5785,31.5641,31.5713,6000.0
2005-09-19 15:20:00,43.94,43.97,43.93,43.95,7500.0,31.5641,31.5857,31.557,31.5713,7500.0
2005-09-19 15:25:00,43.95,43.96,43.9,43.95,9900.0,31.5713,31.5785,31.5354,31.5713,9900.0
2005-09-19 15:30:00,43.94,44.05,43.94,44.03,18450.0,31.5641,31.6432,31.5641,31.6288,18450.0
2005-09-19 15:35:00,44.03,44.03,43.99,44.0,5700.0,31.6288,31.6288,31.6001,31.6072,5700.0
2005-09-19 15:40:00,44.0,44.12,44.0,44.1,14550.0,31.6072,31.6934,31.6072,31.6791,14550.0
2005-09-19 15:45:00,44.09,44.11,44.07,44.1,11250.0,31.6719,31.6863,31.6575,31.6791,11250.0
2005-09-19 15:50:00,44.1,44.13,44.08,44.11,16350.0,31.6791,31.7006,31.6647,31.6863,16350.0
2005-09-19 15:55:00,44.11,44.11,44.09,44.11,16650.0,31.6863,31.6863,31.6719,31.6863,16650.0
2005-09-20 09:30:00,44.23,44.37,44.23,44.37,7050.0,31.7725,31.873,31.7725,31.873,7050.0
2005-09-20 09:35:00,44.37,44.41,44.37,44.4,3450.0,31.873,31.9018,31.873,31.8946,3450.0
2005-09-20 09:40:00,44.4,44.43,44.33,44.37,9150.0,31.8946,31.9161,31.8443,31.873,9150.0
2005-09-20 09:45:00,44.35,44.37,44.18,44.18,10500.0,31.8587,31.873,31.7365,31.7365,10500.0
2005-09-20 09:50:00,44.19,44.21,44.14,44.21,5100.0,31.7437,31.7581,31.7078,31.7581,5100.0
2005-09-20 09:55:00,44.25,44.25,44.19,44.2,3150.0,31.7868,31.7868,31.7437,31.7509,3150.0
2005-09-20 10:00:00,44.19,44.21,44.17,44.17,5400.0,31.7437,31.7581,31.7294,31.7294,5400.0
2005-09-20 10:05:00,44.19,44.22,44.17,44.17,4050.0,31.7437,31.7653,31.7294,31.7294,4050.0
2005-09-20 10:10:00,44.13,44.19,44.13,44.19,4950.0,31.7006,31.7437,31.7006,31.7437,4950.0
2005-09-20 10:15:00,44.22,44.25,44.22,44.25,9450.0,31.7653,31.7868,31.7653,31.7868,9450.0
2005-09-20 10:20:00,44.25,44.34,44.24,44.33,15900.0,31.7868,31.8515,31.7796,31.8443,15900.0
2005-09-20 10:25:00,44.3,44.31,44.27,44.27,4200.0,31.8227,31.8299,31.8012,31.8012,4200.0
2005-09-20 10:30:00,44.27,44.3,44.26,44.26,9300.0,31.8012,31.8227,31.794,31.794,9300.0
2005-09-20 10:35:00,44.26,44.27,44.23,44.25,6750.0,31.794,31.8012,31.7725,31.7868,6750.0
2005-09-20 10:40:00,44.23,44.25,44.22,44.25,2700.0,31.7725,31.7868,31.7653,31.7868,2700.0
2005-09-20 10:45:00,44.25,44.32,44.24,44.32,2400.0,31.7868,31.8371,31.7796,31.8371,2400.0
2005-09-20 10:50:00,44.3,44.3,44.27,44.27,2700.0,31.8227,31.8227,31.8012,31.8012,2700.0
2005-09-20 10:55:00,44.27,44.29,44.25,44.27,3900.0,31.8012,31.8156,31.7868,31.8012,3900.0
2005-09-20 11:00:00,44.3,44.3,44.26,44.29,5250.0,31.8227,31.8227,31.794,31.8156,5250.0
2005-09-20 11:05:00,44.29,44.35,44.29,44.31,5850.0,31.8156,31.8587,31.8156,31.8299,5850.0
2005-09-20 11:10:00,44.32,44.33,44.29,44.32,2850.0,31.8371,31.8443,31.8156,31.8371,2850.0
2005-09-20 11:15:00,44.33,44.35,44.33,44.33,3600.0,31.8443,31.8587,31.8443,31.8443,3600.0
2005-09-20 11:20:00,44.32,44.32,44.27,44.29,4050.0,31.8371,31.8371,31.8012,31.8156,4050.0
2005-09-20 11:25:00,44.29,44.29,44.28,44.28,900.0,31.8156,31.8156,31.8084,31.8084,900.0
2005-09-20 11:30:00,44.26,44.29,44.26,44.29,2250.0,31.794,31.8156,31.794,31.8156,2250.0
2005-09-20 11:35:00,44.29,44.37,44.29,44.37,4200.0,31.8156,31.873,31.8156,31.873,4200.0
2005-09-20 11:40:00,44.34,44.35,44.34,44.34,2250.0,31.8515,31.8587,31.8515,31.8515,2250.0
2005-09-20 11:45:00,44.37,44.37,44.31,44.35,3600.0,31.873,31.873,31.8299,31.8587,3600.0
2005-09-20 11:50:00,44.32,44.35,44.32,44.35,2700.0,31.8371,31.8587,31.8371,31.8587,2700.0
2005-09-20 11:55:00,44.35,44.38,44.35,44.38,2850.0,31.8587,31.8802,31.8587,31.8802,2850.0
2005-09-20 12:00:00,44.38,44.4,44.37,44.4,4200.0,31.8802,31.8946,31.873,31.8946,4200.0
2005-09-20 12:05:00,44.4,44.41,44.38,44.39,6000.0,31.8946,31.9018,31.8802,31.8874,6000.0
2005-09-20 12:10:00,44.37,44.39,44.35,44.39,8700.0,31.873,31.8874,31.8587,31.8874,8700.0
2005-09-20 12:15:00,44.35,44.35,44.35,44.35,600.0,31.8587,31.8587,31.8587,31.8587,600.0
2005-09-20 12:20:00,44.37,44.39,44.37,44.37,1200.0,31.873,31.8874,31.873,31.873,1200.0
2005-09-20 12:25:00,44.38,44.38,44.37,44.37,3300.0,31.8802,31.8802,31.873,31.873,3300.0
2005-09-20 12:30:00,44.36,44.37,44.29,44.29,8250.0,31.8658,31.873,31.8156,31.8156,8250.0
2005-09-20 12:35:00,44.31,44.35,44.29,44.35,7350.0,31.8299,31.8587,31.8156,31.8587,7350.0
2005-09-20 12:40:00,44.31,44.34,44.27,44.3,3150.0,31.8299,31.8515,31.8012,31.8227,3150.0
2005-09-20 12:45:00,44.3,44.31,44.27,44.27,2250.0,31.8227,31.8299,31.8012,31.8012,2250.0
2005-09-20 12:50:00,44.28,44.31,44.28,44.31,2400.0,31.8084,31.8299,31.8084,31.8299,2400.0
2005-09-20 12:55:00,44.31,44.32,44.29,44.32,4500.0,31.8299,31.8371,31.8156,31.8371,4500.0
2005-09-20 13:00:00,44.31,44.31,44.27,44.29,22650.0,31.8299,31.8299,31.8012,31.8156,22650.0
2005-09-20 13:05:00,44.3,44.3,44.25,44.26,4350.0,31.8227,31.8227,31.7868,31.794,4350.0
2005-09-20 13:10:00,44.25,44.25,44.23,44.23,2850.0,31.7868,31.7868,31.7725,31.7725,2850.0
2005-09-20 13:15:00,44.22,44.22,44.19,44.2,6150.0,31.7653,31.7653,31.7437,31.7509,6150.0
2005-09-20 13:20:00,44.2,44.21,44.19,44.2,1650.0,31.7509,31.7581,31.7437,31.7509,1650.0
2005-09-20 13:25:00,44.19,44.19,44.18,44.18,5250.0,31.7437,31.7437,31.7365,31.7365,5250.0
2005-09-20 13:30:00,44.18,44.18,44.12,44.12,16200.0,31.7365,31.7365,31.6934,31.6934,16200.0
2005-09-20 13:35:00,44.11,44.11,44.04,44.05,10800.0,31.6863,31.6863,31.636,31.6432,10800.0
2005-09-20 13:40:00,44.04,44.06,44.04,44.06,2700.0,31.636,31.6503,31.636,31.6503,2700.0
2005-09-20 13:45:00,44.0,44.03,43.99,44.0,18750.0,31.6072,31.6288,31.6001,31.6072,18750.0
2005-09-20 13:50:00,44.0,44.0,43.89,43.92,11850.0,31.6072,31.6072,31.5282,31.5498,11850.0
2005-09-20 13:55:00,43.93,43.94,43.89,43.9,3150.0,31.557,31.5641,31.5282,31.5354,3150.0
2005-09-20 14:00:00,43.91,43.99,43.91,43.99,5250.0,31.5426,31.6001,31.5426,31.6001,5250.0
2005-09-20 14:05:00,43.99,44.0,43.95,43.96,6150.0,31.6001,31.6072,31.5713,31.5785,6150.0
2005-09-20 14:10:00,43.98,44.0,43.98,44.0,2400.0,31.5929,31.6072,31.5929,31.6072,2400.0
2005-09-20 14:15:00,43.97,43.99,43.83,43.89,9300.0,31.5857,31.6001,31.4851,31.5282,9300.0
2005-09-20 14:20:00,43.89,43.92,43.73,43.79,14850.0,31.5282,31.5498,31.4133,31.4564,14850.0
2005-09-20 14:25:00,43.81,43.82,43.77,43.81,8100.0,31.4708,31.4779,31.442,31.4708,8100.0
2005-09-20 14:30:00,43.79,43.86,43.79,43.85,21750.0,31.4564,31.5067,31.4564,31.4995,21750.0
2005-09-20 14:35:00,43.85,43.86,43.71,43.71,30750.0,31.4995,31.5067,31.3989,31.3989,30750.0
2005-09-20 14:40:00,43.71,43.79,43.67,43.7,12750.0,31.3989,31.4564,31.3702,31.3917,12750.0
2005-09-20 14:45:00,43.69,43.69,43.44,43.44,31350.0,31.3846,31.3846,31.205,31.205,31350.0
2005-09-20 14:50:00,43.52,43.58,43.41,43.51,20100.0,31.2624,31.3055,31.1834,31.2552,20100.0
2005-09-20 14:55:00,43.52,43.53,43.43,43.49,14850.0,31.2624,31.2696,31.1978,31.2409,14850.0
2005-09-20 15:00:00,43.49,43.51,43.41,43.42,19050.0,31.2409,31.2552,31.1834,31.1906,19050.0
2005-09-20 15:05:00,43.42,43.42,43.34,43.39,16050.0,31.1906,31.1906,31.1331,31.169,16050.0
2005-09-20 15:10:00,43.39,43.43,43.29,43.31,24750.0,31.169,31.1978,31.0972,31.1116,24750.0
2005-09-20 15:15:00,43.31,43.36,43.24,43.29,21750.0,31.1116,31.1475,31.0613,31.0972,21750.0
2005-09-20 15:20:00,43.3,43.36,43.28,43.32,19800.0,31.1044,31.1475,31.09,31.1188,19800.0
2005-09-20 15:25:00,43.34,43.4,43.32,43.4,20100.0,31.1331,31.1762,31.1188,31.1762,20100.0
2005-09-20 15:30:00,43.41,43.42,43.39,43.4,38550.0,31.1834,31.1906,31.169,31.1762,38550.0
2005-09-20 15:35:00,43.39,43.4,43.31,43.4,27900.0,31.169,31.1762,31.1116,31.1762,27900.0
2005-09-20 15:40:00,43.4,43.45,43.39,43.45,50250.0,31.1762,31.2121,31.169,31.2121,50250.0
2005-09-20 15:45:00,43.45,43.46,43.32,43.39,46200.0,31.2121,31.2193,31.1188,31.169,46200.0
2005-09-20 15:50:00,43.37,43.43,43.37,43.39,103650.0,31.1547,31.1978,31.1547,31.169,103650.0
2005-09-20 15:55:00,43.39,43.48,43.37,43.48,30300.0,31.169,31.2337,31.1547,31.2337,30300.0
2005-09-21 09:35:00,42.93,42.99,42.79,42.79,29700.0,30.8386,30.8817,30.738,30.738,29700.0
2005-09-21 09:40:00,42.8,42.81,42.57,42.62,18600.0,30.7452,30.7524,30.58,30.6159,18600.0
2005-09-21 09:45:00,42.62,42.69,42.61,42.62,19050.0,30.6159,30.6662,30.6087,30.6159,19050.0
2005-09-21 09:50:00,42.61,42.68,42.59,42.67,23100.0,30.6087,30.659,30.5944,30.6518,23100.0
2005-09-21 09:55:00,42.67,42.69,42.64,42.65,33000.0,30.6518,30.6662,30.6303,30.6375,33000.0
2005-09-21 10:00:00,42.65,42.69,42.59,42.63,39150.0,30.6375,30.6662,30.5944,30.6231,39150.0
2005-09-21 10:05:00,42.6,42.68,42.57,42.67,28050.0,30.6016,30.659,30.58,30.6518,28050.0
2005-09-21 10:10:00,42.69,42.72,42.62,42.72,8400.0,30.6662,30.6878,30.6159,30.6878,8400.0
2005-09-21 10:15:00,42.73,42.75,42.67,42.67,23850.0,30.6949,30.7093,30.6518,30.6518,23850.0
2005-09-21 10:20:00,42.67,42.76,42.67,42.68,17250.0,30.6518,30.7165,30.6518,30.659,17250.0
2005-09-21 10:25:00,42.68,42.7,42.63,42.67,19350.0,30.659,30.6734,30.6231,30.6518,19350.0
2005-09-21 10:30:00,42.67,42.73,42.63,42.73,56400.0,30.6518,30.6949,30.6231,30.6949,56400.0
2005-09-21 10:35:00,42.73,42.73,42.64,42.73,11700.0,30.6949,30.6949,30.6303,30.6949,11700.0
2005-09-21 10:40:00,42.73,42.79,42.73,42.79,15300.0,30.6949,30.738,30.6949,30.738,15300.0
2005-09-21 10:45:00,42.8,42.81,42.78,42.79,16500.0,30.7452,30.7524,30.7309,30.738,16500.0
2005-09-21 10:50:00,42.8,42.83,42.77,42.8,42000.0,30.7452,30.7668,30.7237,30.7452,42000.0
2005-09-21 10:55:00,42.83,42.83,42.78,42.79,12750.0,30.7668,30.7668,30.7309,30.738,12750.0
2005-09-21 11:00:00,42.8,42.8,42.73,42.75,27750.0,30.7452,30.7452,30.6949,30.7093,27750.0
2005-09-21 11:05:00,42.77,42.8,42.77,42.8,12150.0,30.7237,30.7452,30.7237,30.7452,12150.0
2005-09-21 11:10:00,42.8,42.81,42.73,42.73,16800.0,30.7452,30.7524,30.6949,30.6949,16800.0
2005-09-21 11:15:00,42.72,42.72,42.69,42.69,3150.0,30.6878,30.6878,30.6662,30.6662,3150.0
2005-09-21 11:20:00,42.69,42.69,42.62,42.68,5250.0,30.6662,30.6662,30.6159,30.659,5250.0
2005-09-21 11:25:00,42.68,42.68,42.63,42.64,4200.0,30.659,30.659,30.6231,30.6303,4200.0
2005-09-21 11:30:00,42.66,42.67,42.63,42.65,5550.0,30.6447,30.6518,30.6231,30.6375,5550.0
2005-09-21 11:35:00,42.65,42.71,42.65,42.69,7050.0,30.6375,30.6806,30.6375,30.6662,7050.0
2005-09-21 11:40:00,42.7,42.7,42.68,42.69,2700.0,30.6734,30.6734,30.659,30.6662,2700.0
2005-09-21 11:45:00,42.69,42.69,42.65,42.67,7500.0,30.6662,30.6662,30.6375,30.6518,7500.0
2005-09-21 11:50:00,42.66,42.66,42.6,42.6,2550.0,30.6447,30.6447,30.6016,30.6016,2550.0
2005-09-21 11:55:00,42.61,42.61,42.58,42.59,2400.0,30.6087,30.6087,30.5872,30.5944,2400.0
2005-09-21 12:00:00,42.59,42.62,42.59,42.62,4800.0,30.5944,30.6159,30.5944,30.6159,4800.0
2005-09-21 12:05:00,42.63,42.66,42.63,42.66,6600.0,30.6231,30.6447,30.6231,30.6447,6600.0
2005-09-21 12:10:00,42.66,42.67,42.65,42.65,11250.0,30.6447,30.6518,30.6375,30.6375,11250.0
2005-09-21 12:15:00,42.65,42.68,42.65,42.66,4950.0,30.6375,30.659,30.6375,30.6447,4950.0
2005-09-21 12:20:00,42.66,42.69,42.66,42.69,6150.0,30.6447,30.6662,30.6447,30.6662,6150.0
2005-09-21 12:25:00,42.69,42.69,42.67,42.69,3600.0,30.6662,30.6662,30.6518,30.6662,3600.0
2005-09-21 12:30:00,42.68,42.68,42.65,42.67,5250.0,30.659,30.659,30.6375,30.6518,5250.0
2005-09-21 12:35:00,42.67,42.67,42.65,42.66,4800.0,30.6518,30.6518,30.6375,30.6447,4800.0
2005-09-21 12:40:00,42.67,42.69,42.67,42.69,10050.0,30.6518,30.6662,30.6518,30.6662,10050.0
2005-09-21 12:45:00,42.69,42.73,42.69,42.7,12300.0,30.6662,30.6949,30.6662,30.6734,12300.0
2005-09-21 12:50:00,42.71,42.73,42.69,42.73,3450.0,30.6806,30.6949,30.6662,30.6949,3450.0
2005-09-21 12:55:00,42.72,42.75,42.72,42.73,7050.0,30.6878,30.7093,30.6878,30.6949,7050.0
2005-09-21 13:00:00,42.73,42.8,42.73,42.8,11850.0,30.6949,30.7452,30.6949,30.7452,11850.0
2005-09-21 13:05:00,42.8,42.81,42.75,42.75,9300.0,30.7452,30.7524,30.7093,30.7093,9300.0
2005-09-21 13:10:00,42.75,42.75,42.72,42.75,7350.0,30.7093,30.7093,30.6878,30.7093,7350.0
2005-09-21 13:15:00,42.72,42.73,42.71,42.71,3750.0,30.6878,30.6949,30.6806,30.6806,3750.0
2005-09-21 13:20:00,42.71,42.73,42.61,42.63,10950.0,30.6806,30.6949,30.6087,30.6231,10950.0
2005-09-21 13:25:00,42.63,42.63,42.61,42.63,3750.0,30.6231,30.6231,30.6087,30.6231,3750.0
2005-09-21 13:30:00,42.63,42.66,42.62,42.62,5850.0,30.6231,30.6447,30.6159,30.6159,5850.0
2005-09-21 13:35:00,42.62,42.63,42.55,42.55,3750.0,30.6159,30.6231,30.5656,30.5656,3750.0
2005-09-21 13:40:00,42.56,42.56,42.51,42.55,4200.0,30.5728,30.5728,30.5369,30.5656,4200.0
2005-09-21 13:45:00,42.55,42.55,42.51,42.53,2100.0,30.5656,30.5656,30.5369,30.5513,2100.0
2005-09-21 13:50:00,42.53,42.54,42.44,42.44,9000.0,30.5513,30.5585,30.4866,30.4866,9000.0
2005-09-21 13:55:00,42.44,42.51,42.43,42.51,4950.0,30.4866,30.5369,30.4794,30.5369,4950.0
2005-09-21 14:00:00,42.5,42.56,42.5,42.53,11850.0,30.5297,30.5728,30.5297,30.5513,11850.0
2005-09-21 14:05:00,42.53,42.59,42.51,42.59,9600.0,30.5513,30.5944,30.5369,30.5944,9600.0
2005-09-21 14:10:00,42.59,42.61,42.55,42.58,9300.0,30.5944,30.6087,30.5656,30.5872,9300.0
2005-09-21 14:15:00,42.57,42.65,42.57,42.64,12300.0,30.58,30.6375,30.58,30.6303,12300.0
2005-09-21 14:20:00,42.63,42.69,42.61,42.68,8400.0,30.6231,30.6662,30.6087,30.659,8400.0
2005-09-21 14:25:00,42.68,42.7,42.65,42.65,23850.0,30.659,30.6734,30.6375,30.6375,23850.0
2005-09-21 14:30:00,42.67,42.69,42.65,42.69,4200.0,30.6518,30.6662,30.6375,30.6662,4200.0
2005-09-21 14:35:00,42.69,42.75,42.69,42.73,7800.0,30.6662,30.7093,30.6662,30.6949,7800.0
2005-09-21 14:40:00,42.73,42.79,42.73,42.77,7050.0,30.6949,30.738,30.6949,30.7237,7050.0
2005-09-21 14:45:00,42.77,42.81,42.77,42.81,14100.0,30.7237,30.7524,30.7237,30.7524,14100.0
2005-09-21 14:50:00,42.81,42.83,42.77,42.82,5700.0,30.7524,30.7668,30.7237,30.7596,5700.0
2005-09-21 14:55:00,42.84,42.91,42.83,42.87,16200.0,30.774,30.8242,30.7668,30.7955,16200.0
2005-09-21 15:00:00,42.87,42.88,42.81,42.83,11250.0,30.7955,30.8027,30.7524,30.7668,11250.0
2005-09-21 15:05:00,42.83,42.84,42.73,42.73,14250.0,30.7668,30.774,30.6949,30.6949,14250.0
2005-09-21 15:10:00,42.74,42.77,42.67,42.69,9000.0,30.7021,30.7237,30.6518,30.6662,9000.0
2005-09-21 15:15:00,42.71,42.77,42.71,42.76,6300.0,30.6806,30.7237,30.6806,30.7165,6300.0
2005-09-21 15:20:00,42.79,42.82,42.79,42.8,6300.0,30.738,30.7596,30.738,30.7452,6300.0
2005-09-21 15:25:00,42.8,42.82,42.78,42.78,6750.0,30.7452,30.7596,30.7309,30.7309,6750.0
2005-09-21 15:30:00,42.78,42.82,42.73,42.82,10350.0,30.7309,30.7596,30.6949,30.7596,10350.0
2005-09-21 15:35:00,42.82,42.82,42.81,42.81,13350.0,30.7596,30.7596,30.7524,30.7524,13350.0
2005-09-21 15:40:00,42.81,42.82,42.79,42.8,7800.0,30.7524,30.7596,30.738,30.7452,7800.0
2005-09-21 15:45:00,42.79,42.81,42.78,42.78,9000.0,30.738,30.7524,30.7309,30.7309,9000.0
2005-09-21 15:50:00,42.79,42.8,42.75,42.75,13050.0,30.738,30.7452,30.7093,30.7093,13050.0
2005-09-21 15:55:00,42.76,42.77,42.72,42.76,18600.0,30.7165,30.7237,30.6878,30.7165,18600.0
2005-09-22 09:30:00,42.67,42.69,42.67,42.69,7350.0,30.6518,30.6662,30.6518,30.6662,7350.0
2005-09-22 09:35:00,42.69,42.87,42.69,42.75,10200.0,30.6662,30.7955,30.6662,30.7093,10200.0
2005-09-22 09:40:00,42.74,42.8,42.71,42.71,8850.0,30.7021,30.7452,30.6806,30.6806,8850.0
2005-09-22 09:45:00,42.69,42.87,42.66,42.86,7500.0,30.6662,30.7955,30.6447,30.7883,7500.0
2005-09-22 09:50:00,42.87,42.89,42.82,42.82,3300.0,30.7955,30.8099,30.7596,30.7596,3300.0
2005-09-22 09:55:00,42.83,43.07,42.82,43.03,6900.0,30.7668,30.9392,30.7596,30.9104,6900.0
2005-09-22 10:00:00,43.06,43.2,43.06,43.11,9600.0,30.932,31.0326,30.932,30.9679,9600.0
2005-09-22 10:05:00,43.13,43.21,43.13,43.15,8700.0,30.9823,31.0397,30.9823,30.9966,8700.0
2005-09-22 10:10:00,43.15,43.3,43.14,43.29,13200.0,30.9966,31.1044,30.9895,31.0972,13200.0
2005-09-22 10:15:00,43.29,43.29,43.21,43.23,7650.0,31.0972,31.0972,31.0397,31.0541,7650.0
2005-09-22 10:20:00,43.23,43.27,43.19,43.2,11850.0,31.0541,31.0828,31.0254,31.0326,11850.0
2005-09-22 10:25:00,43.19,43.2,43.03,43.07,16650.0,31.0254,31.0326,30.9104,30.9392,16650.0
2005-09-22 10:30:00,43.07,43.1,43.01,43.01,6900.0,30.9392,30.9607,30.8961,30.8961,6900.0
2005-09-22 10:35:00,43.02,43.03,42.97,43.0,23250.0,30.9033,30.9104,30.8673,30.8889,23250.0
2005-09-22 10:40:00,42.99,42.99,42.92,42.95,4800.0,30.8817,30.8817,30.8314,30.853,4800.0
2005-09-22 10:45:00,42.95,42.95,42.87,42.87,5400.0,30.853,30.853,30.7955,30.7955,5400.0
2005-09-22 10:50:00,42.87,42.87,42.79,42.79,6000.0,30.7955,30.7955,30.738,30.738,6000.0
2005-09-22 10:55:00,42.79,42.81,42.78,42.79,4050.0,30.738,30.7524,30.7309,30.738,4050.0
2005-09-22 11:00:00,42.79,42.89,42.79,42.85,7350.0,30.738,30.8099,30.738,30.7811,7350.0
2005-09-22 11:05:00,42.85,42.86,42.81,42.85,4950.0,30.7811,30.7883,30.7524,30.7811,4950.0
2005-09-22 11:10:00,42.85,42.93,42.84,42.89,8250.0,30.7811,30.8386,30.774,30.8099,8250.0
2005-09-22 11:15:00,42.89,42.9,42.87,42.89,12300.0,30.8099,30.8171,30.7955,30.8099,12300.0
2005-09-22 11:20:00,42.9,42.9,42.84,42.84,2700.0,30.8171,30.8171,30.774,30.774,2700.0
2005-09-22 11:25:00,42.84,42.84,42.77,42.79,2850.0,30.774,30.774,30.7237,30.738,2850.0
2005-09-22 11:30:00,42.78,42.78,42.66,42.66,9150.0,30.7309,30.7309,30.6447,30.6447,9150.0
2005-09-22 11:35:00,42.67,42.7,42.67,42.7,3300.0,30.6518,30.6734,30.6518,30.6734,3300.0
2005-09-22 11:40:00,42.71,42.73,42.64,42.64,3750.0,30.6806,30.6949,30.6303,30.6303,3750.0
2005-09-22 11:45:00,42.65,42.7,42.65,42.69,5250.0,30.6375,30.6734,30.6375,30.6662,5250.0
2005-09-22 11:50:00,42.71,42.73,42.67,42.73,4050.0,30.6806,30.6949,30.6518,30.6949,4050.0
2005-09-22 11:55:00,42.73,42.77,42.73,42.77,2550.0,30.6949,30.7237,30.6949,30.7237,2550.0
2005-09-22 12:00:00,42.78,42.78,42.68,42.7,3150.0,30.7309,30.7309,30.659,30.6734,3150.0
2005-09-22 12:05:00,42.67,42.72,42.67,42.7,3000.0,30.6518,30.6878,30.6518,30.6734,3000.0
2005-09-22 12:10:00,42.69,42.69,42.65,42.67,1800.0,30.6662,30.6662,30.6375,30.6518,1800.0
2005-09-22 12:15:00,42.69,42.71,42.69,42.71,1350.0,30.6662,30.6806,30.6662,30.6806,1350.0
2005-09-22 12:20:00,42.71,42.77,42.71,42.75,3750.0,30.6806,30.7237,30.6806,30.7093,3750.0
2005-09-22 12:25:00,42.75,42.79,42.75,42.75,5100.0,30.7093,30.738,30.7093,30.7093,5100.0
2005-09-22 12:30:00,42.75,42.86,42.75,42.85,2700.0,30.7093,30.7883,30.7093,30.7811,2700.0
2005-09-22 12:35:00,42.86,42.88,42.85,42.86,3450.0,30.7883,30.8027,30.7811,30.7883,3450.0
2005-09-22 12:40:00,42.85,42.85,42.8,42.81,1950.0,30.7811,30.7811,30.7452,30.7524,1950.0
2005-09-22 12:45:00,42.81,42.87,42.81,42.87,3600.0,30.7524,30.7955,30.7524,30.7955,3600.0
2005-09-22 12:50:00,42.86,42.87,42.82,42.87,3600.0,30.7883,30.7955,30.7596,30.7955,3600.0
2005-09-22 12:55:00,42.85,42.88,42.85,42.88,8700.0,30.7811,30.8027,30.7811,30.8027,8700.0
2005-09-22 13:00:00,42.86,42.88,42.86,42.87,5550.0,30.7883,30.8027,30.7883,30.7955,5550.0
2005-09-22 13:05:00,42.87,42.91,42.86,42.91,8850.0,30.7955,30.8242,30.7883,30.8242,8850.0
2005-09-22 13:10:00,42.91,42.97,42.9,42.97,15600.0,30.8242,30.8673,30.8171,30.8673,15600.0
2005-09-22 13:15:00,42.97,43.0,42.93,42.97,22050.0,30.8673,30.8889,30.8386,30.8673,22050.0
2005-09-22 13:20:00,42.99,42.99,42.93,42.96,16950.0,30.8817,30.8817,30.8386,30.8602,16950.0
2005-09-22 13:25:00,42.97,42.98,42.94,42.97,12450.0,30.8673,30.8745,30.8458,30.8673,12450.0
2005-09-22 13:30:00,42.97,43.05,42.94,43.05,4500.0,30.8673,30.9248,30.8458,30.9248,4500.0
2005-09-22 13:35:00,43.07,43.16,43.05,43.16,10200.0,30.9392,31.0038,30.9248,31.0038,10200.0
2005-09-22 13:40:00,43.15,43.28,43.15,43.23,16050.0,30.9966,31.09,30.9966,31.0541,16050.0
2005-09-22 13:45:00,43.22,43.27,43.22,43.22,6450.0,31.0469,31.0828,31.0469,31.0469,6450.0
2005-09-22 13:50:00,43.22,43.29,43.22,43.28,11400.0,31.0469,31.0972,31.0469,31.09,11400.0
2005-09-22 13:55:00,43.28,43.35,43.28,43.35,16200.0,31.09,31.1403,31.09,31.1403,16200.0
2005-09-22 14:00:00,43.34,43.41,43.34,43.41,12900.0,31.1331,31.1834,31.1331,31.1834,12900.0
2005-09-22 14:05:00,43.4,43.48,43.39,43.43,15300.0,31.1762,31.2337,31.169,31.1978,15300.0
2005-09-22 14:10:00,43.43,43.43,43.32,43.34,6150.0,31.1978,31.1978,31.1188,31.1331,6150.0
2005-09-22 14:15:00,43.34,43.36,43.31,43.31,5850.0,31.1331,31.1475,31.1116,31.1116,5850.0
2005-09-22 14:20:00,43.3,43.35,43.3,43.33,6750.0,31.1044,31.1403,31.1044,31.1259,6750.0
2005-09-22 14:25:00,43.33,43.35,43.27,43.27,7050.0,31.1259,31.1403,31.0828,31.0828,7050.0
2005-09-22 14:30:00,43.29,43.33,43.27,43.27,11100.0,31.0972,31.1259,31.0828,31.0828,11100.0
2005-09-22 14:35:00,43.26,43.29,43.22,43.23,11400.0,31.0757,31.0972,31.0469,31.0541,11400.0
2005-09-22 14:40:00,43.23,43.32,43.23,43.31,8100.0,31.0541,31.1188,31.0541,31.1116,8100.0
2005-09-22 14:45:00,43.31,43.33,43.31,43.31,6150.0,31.1116,31.1259,31.1116,31.1116,6150.0
2005-09-22 14:50:00,43.3,43.3,43.22,43.25,13050.0,31.1044,31.1044,31.0469,31.0685,13050.0
2005-09-22 14:55:00,43.26,43.27,43.2,43.22,11100.0,31.0757,31.0828,31.0326,31.0469,11100.0
2005-09-22 15:00:00,43.22,43.23,43.21,43.21,6750.0,31.0469,31.0541,31.0397,31.0397,6750.0
2005-09-22 15:05:00,43.21,43.24,43.15,43.23,18900.0,31.0397,31.0613,30.9966,31.0541,18900.0
2005-09-22 15:10:00,43.23,43.26,43.23,43.26,4950.0,31.0541,31.0757,31.0541,31.0757,4950.0
2005-09-22 15:15:00,43.25,43.29,43.24,43.27,9450.0,31.0685,31.0972,31.0613,31.0828,9450.0
2005-09-22 15:20:00,43.26,43.35,43.26,43.3,13800.0,31.0757,31.1403,31.0757,31.1044,13800.0
2005-09-22 15:25:00,43.32,43.35,43.31,43.33,9450.0,31.1188,31.1403,31.1116,31.1259,9450.0
2005-09-22 15:30:00,43.33,43.36,43.33,43.33,9750.0,31.1259,31.1475,31.1259,31.1259,9750.0
2005-09-22 15:35:00,43.34,43.36,43.33,43.34,18600.0,31.1331,31.1475,31.1259,31.1331,18600.0
2005-09-22 15:40:00,43.34,43.35,43.29,43.31,11400.0,31.1331,31.1403,31.0972,31.1116,11400.0
2005-09-22 15:45:00,43.31,43.33,43.29,43.29,14400.0,31.1116,31.1259,31.0972,31.0972,14400.0
2005-09-22 15:50:00,43.29,43.32,43.26,43.29,17100.0,31.0972,31.1188,31.0757,31.0972,17100.0
2005-09-22 15:55:00,43.29,43.3,43.28,43.29,17700.0,31.0972,31.1044,31.09,31.0972,17700.0
2005-09-23 09:30:00,43.31,43.31,43.23,43.23,6900.0,31.1116,31.1116,31.0541,31.0541,6900.0
2005-09-23 09:35:00,43.2,43.26,43.12,43.23,3150.0,31.0326,31.0757,30.9751,31.0541,3150.0
2005-09-23 09:40:00,43.23,43.23,43.07,43.07,6150.0,31.0541,31.0541,30.9392,30.9392,6150.0
2005-09-23 09:45:00,43.1,43.12,43.01,43.01,21750.0,30.9607,30.9751,30.8961,30.8961,21750.0
2005-09-23 09:50:00,43.02,43.02,42.9,42.91,4050.0,30.9033,30.9033,30.8171,30.8242,4050.0
2005-09-23 09:55:00,42.87,42.93,42.87,42.92,14550.0,30.7955,30.8386,30.7955,30.8314,14550.0
2005-09-23 10:00:00,42.92,43.11,42.92,43.08,48300.0,30.8314,30.9679,30.8314,30.9464,48300.0
2005-09-23 10:05:00,43.08,43.09,42.91,42.91,10050.0,30.9464,30.9535,30.8242,30.8242,10050.0
2005-09-23 10:10:00,42.93,42.97,42.83,42.9,8100.0,30.8386,30.8673,30.7668,30.8171,8100.0
2005-09-23 10:15:00,42.91,42.94,42.85,42.86,2850.0,30.8242,30.8458,30.7811,30.7883,2850.0
2005-09-23 10:20:00,42.86,42.9,42.86,42.9,10800.0,30.7883,30.8171,30.7883,30.8171,10800.0
2005-09-23 10:25:00,42.9,42.99,42.9,42.95,9450.0,30.8171,30.8817,30.8171,30.853,9450.0
2005-09-23 10:30:00,42.95,42.95,42.87,42.87,4350.0,30.853,30.853,30.7955,30.7955,4350.0
2005-09-23 10:35:00,42.87,42.88,42.82,42.87,15300.0,30.7955,30.8027,30.7596,30.7955,15300.0
2005-09-23 10:40:00,42.85,42.85,42.77,42.77,9600.0,30.7811,30.7811,30.7237,30.7237,9600.0
2005-09-23 10:45:00,42.77,42.77,42.67,42.77,16200.0,30.7237,30.7237,30.6518,30.7237,16200.0
2005-09-23 10:50:00,42.75,42.79,42.75,42.77,3600.0,30.7093,30.738,30.7093,30.7237,3600.0
2005-09-23 10:55:00,42.77,42.88,42.77,42.85,7050.0,30.7237,30.8027,30.7237,30.7811,7050.0
2005-09-23 11:00:00,42.85,42.92,42.74,42.74,19050.0,30.7811,30.8314,30.7021,30.7021,19050.0
2005-09-23 11:05:00,42.74,42.85,42.7,42.83,8850.0,30.7021,30.7811,30.6734,30.7668,8850.0
2005-09-23 11:10:00,42.85,42.91,42.85,42.91,9450.0,30.7811,30.8242,30.7811,30.8242,9450.0
2005-09-23 11:15:00,42.91,42.91,42.85,42.91,5850.0,30.8242,30.8242,30.7811,30.8242,5850.0
2005-09-23 11:20:00,42.91,42.98,42.91,42.97,16050.0,30.8242,30.8745,30.8242,30.8673,16050.0
2005-09-23 11:25:00,42.97,43.03,42.95,42.95,10650.0,30.8673,30.9104,30.853,30.853,10650.0
2005-09-23 11:30:00,42.99,43.03,42.97,42.97,21300.0,30.8817,30.9104,30.8673,30.8673,21300.0
2005-09-23 11:35:00,42.96,43.0,42.85,42.87,5400.0,30.8602,30.8889,30.7811,30.7955,5400.0
2005-09-23 11:40:00,42.86,42.87,42.8,42.87,8700.0,30.7883,30.7955,30.7452,30.7955,8700.0
2005-09-23 11:45:00,42.85,42.88,42.81,42.88,6600.0,30.7811,30.8027,30.7524,30.8027,6600.0
2005-09-23 11:50:00,42.91,42.95,42.89,42.92,11250.0,30.8242,30.853,30.8099,30.8314,11250.0
2005-09-23 11:55:00,42.92,42.96,42.89,42.96,5100.0,30.8314,30.8602,30.8099,30.8602,5100.0
2005-09-23 12:00:00,42.95,42.95,42.9,42.91,6900.0,30.853,30.853,30.8171,30.8242,6900.0
2005-09-23 12:05:00,42.9,42.91,42.83,42.87,6450.0,30.8171,30.8242,30.7668,30.7955,6450.0
2005-09-23 12:10:00,42.85,42.85,42.78,42.82,9150.0,30.7811,30.7811,30.7309,30.7596,9150.0
2005-09-23 12:15:00,42.8,42.8,42.73,42.78,3150.0,30.7452,30.7452,30.6949,30.7309,3150.0
2005-09-23 12:20:00,42.75,42.79,42.74,42.79,7200.0,30.7093,30.738,30.7021,30.738,7200.0
2005-09-23 12:25:00,42.81,42.81,42.77,42.79,6900.0,30.7524,30.7524,30.7237,30.738,6900.0
2005-09-23 12:30:00,42.79,42.79,42.75,42.79,7350.0,30.738,30.738,30.7093,30.738,7350.0
2005-09-23 12:35:00,42.8,42.8,42.77,42.8,4950.0,30.7452,30.7452,30.7237,30.7452,4950.0
2005-09-23 12:40:00,42.77,42.79,42.74,42.75,9450.0,30.7237,30.738,30.7021,30.7093,9450.0
2005-09-23 12:45:00,42.75,42.83,42.75,42.83,7650.0,30.7093,30.7668,30.7093,30.7668,7650.0
2005-09-23 12:50:00,42.83,42.83,42.78,42.79,6450.0,30.7668,30.7668,30.7309,30.738,6450.0
2005-09-23 12:55:00,42.79,42.82,42.77,42.81,5550.0,30.738,30.7596,30.7237,30.7524,5550.0
2005-09-23 13:00:00,42.84,42.84,42.79,42.81,4800.0,30.774,30.774,30.738,30.7524,4800.0
2005-09-23 13:05:00,42.81,42.85,42.81,42.83,8850.0,30.7524,30.7811,30.7524,30.7668,8850.0
2005-09-23 13:10:00,42.83,42.84,42.79,42.79,7500.0,30.7668,30.774,30.738,30.738,7500.0
2005-09-23 13:15:00,42.79,42.82,42.78,42.81,4950.0,30.738,30.7596,30.7309,30.7524,4950.0
2005-09-23 13:20:00,42.84,42.91,42.83,42.91,5550.0,30.774,30.8242,30.7668,30.8242,5550.0
2005-09-23 13:25:00,42.89,42.9,42.81,42.81,6300.0,30.8099,30.8171,30.7524,30.7524,6300.0
2005-09-23 13:30:00,42.83,42.89,42.79,42.89,11250.0,30.7668,30.8099,30.738,30.8099,11250.0
2005-09-23 13:35:00,42.87,42.93,42.85,42.91,7800.0,30.7955,30.8386,30.7811,30.8242,7800.0
2005-09-23 13:40:00,42.93,42.97,42.92,42.95,11100.0,30.8386,30.8673,30.8314,30.853,11100.0
2005-09-23 13:45:00,42.95,42.95,42.85,42.85,13050.0,30.853,30.853,30.7811,30.7811,13050.0
2005-09-23 13:50:00,42.85,42.95,42.83,42.95,14700.0,30.7811,30.853,30.7668,30.853,14700.0
2005-09-23 13:55:00,42.96,42.97,42.92,42.96,10350.0,30.8602,30.8673,30.8314,30.8602,10350.0
2005-09-23 14:00:00,42.96,42.96,42.91,42.92,16650.0,30.8602,30.8602,30.8242,30.8314,16650.0
2005-09-23 14:05:00,42.92,42.97,42.9,42.95,13800.0,30.8314,30.8673,30.8171,30.853,13800.0
2005-09-23 14:10:00,42.97,42.99,42.93,42.95,13650.0,30.8673,30.8817,30.8386,30.853,13650.0
2005-09-23 14:15:00,42.94,42.94,42.9,42.93,9300.0,30.8458,30.8458,30.8171,30.8386,9300.0
2005-09-23 14:20:00,42.93,42.97,42.93,42.97,13950.0,30.8386,30.8673,30.8386,30.8673,13950.0
2005-09-23 14:25:00,42.98,42.99,42.95,42.97,15150.0,30.8745,30.8817,30.853,30.8673,15150.0
2005-09-23 14:30:00,42.97,42.99,42.94,42.99,13500.0,30.8673,30.8817,30.8458,30.8817,13500.0
2005-09-23 14:35:00,42.99,43.0,42.97,42.98,4650.0,30.8817,30.8889,30.8673,30.8745,4650.0
2005-09-23 14:40:00,42.99,42.99,42.91,42.93,8850.0,30.8817,30.8817,30.8242,30.8386,8850.0
2005-09-23 14:45:00,42.92,42.94,42.9,42.93,5550.0,30.8314,30.8458,30.8171,30.8386,5550.0
2005-09-23 14:50:00,42.93,42.95,42.93,42.95,7350.0,30.8386,30.853,30.8386,30.853,7350.0
2005-09-23 14:55:00,42.95,42.97,42.94,42.97,9600.0,30.853,30.8673,30.8458,30.8673,9600.0
2005-09-23 15:00:00,42.97,42.97,42.89,42.9,15750.0,30.8673,30.8673,30.8099,30.8171,15750.0
2005-09-23 15:05:00,42.91,42.93,42.89,42.93,14400.0,30.8242,30.8386,30.8099,30.8386,14400.0
2005-09-23 15:10:00,42.93,42.96,42.88,42.88,16050.0,30.8386,30.8602,30.8027,30.8027,16050.0
2005-09-23 15:15:00,42.89,42.93,42.88,42.9,17850.0,30.8099,30.8386,30.8027,30.8171,17850.0
2005-09-23 15:20:00,42.9,43.01,42.9,43.01,18600.0,30.8171,30.8961,30.8171,30.8961,18600.0
2005-09-23 15:25:00,43.03,43.03,43.0,43.03,12300.0,30.9104,30.9104,30.8889,30.9104,12300.0
2005-09-23 15:30:00,43.03,43.03,42.93,42.95,12300.0,30.9104,30.9104,30.8386,30.853,12300.0
2005-09-23 15:35:00,42.95,42.97,42.93,42.94,13650.0,30.853,30.8673,30.8386,30.8458,13650.0
2005-09-23 15:40:00,42.94,42.94,42.89,42.93,16500.0,30.8458,30.8458,30.8099,30.8386,16500.0
2005-09-23 15:45:00,42.93,42.93,42.84,42.87,14400.0,30.8386,30.8386,30.774,30.7955,14400.0
2005-09-23 15:50:00,42.87,42.9,42.85,42.89,29250.0,30.7955,30.8171,30.7811,30.8099,29250.0
2005-09-23 15:55:00,42.9,42.97,42.88,42.97,43800.0,30.8171,30.8673,30.8027,30.8673,43800.0
2005-09-26 09:30:00,43.11,43.11,43.11,43.11,11700.0,30.9679,30.9679,30.9679,30.9679,11700.0
2005-09-26 09:35:00,43.23,43.28,43.01,43.11,13800.0,31.0541,31.09,30.8961,30.9679,13800.0
2005-09-26 09:40:00,43.07,43.09,42.86,42.89,9750.0,30.9392,30.9535,30.7883,30.8099,9750.0
2005-09-26 09:45:00,42.86,42.97,42.86,42.95,8400.0,30.7883,30.8673,30.7883,30.853,8400.0
2005-09-26 09:50:00,42.92,42.97,42.79,42.96,16800.0,30.8314,30.8673,30.738,30.8602,16800.0
2005-09-26 09:55:00,42.97,42.99,42.85,42.88,14250.0,30.8673,30.8817,30.7811,30.8027,14250.0
2005-09-26 10:00:00,42.87,42.92,42.85,42.89,37950.0,30.7955,30.8314,30.7811,30.8099,37950.0
2005-09-26 10:05:00,42.88,42.93,42.86,42.87,19200.0,30.8027,30.8386,30.7883,30.7955,19200.0
2005-09-26 10:10:00,42.88,42.93,42.85,42.9,26100.0,30.8027,30.8386,30.7811,30.8171,26100.0
2005-09-26 10:15:00,42.9,42.93,42.86,42.89,20400.0,30.8171,30.8386,30.7883,30.8099,20400.0
2005-09-26 10:20:00,42.89,43.07,42.88,43.07,27300.0,30.8099,30.9392,30.8027,30.9392,27300.0
2005-09-26 10:25:00,43.07,43.09,42.94,42.95,11400.0,30.9392,30.9535,30.8458,30.853,11400.0
2005-09-26 10:30:00,42.95,42.95,42.88,42.93,15600.0,30.853,30.853,30.8027,30.8386,15600.0
2005-09-26 10:35:00,42.91,42.93,42.9,42.91,9600.0,30.8242,30.8386,30.8171,30.8242,9600.0
2005-09-26 10:40:00,42.87,42.98,42.87,42.97,21000.0,30.7955,30.8745,30.7955,30.8673,21000.0
2005-09-26 10:45:00,42.95,42.98,42.82,42.82,13350.0,30.853,30.8745,30.7596,30.7596,13350.0
2005-09-26 10:50:00,42.82,42.83,42.71,42.83,9750.0,30.7596,30.7668,30.6806,30.7668,9750.0
2005-09-26 10:55:00,42.79,42.83,42.78,42.79,5700.0,30.738,30.7668,30.7309,30.738,5700.0
2005-09-26 11:00:00,42.77,42.78,42.7,42.73,9300.0,30.7237,30.7309,30.6734,30.6949,9300.0
2005-09-26 11:05:00,42.73,42.73,42.69,42.73,12450.0,30.6949,30.6949,30.6662,30.6949,12450.0
2005-09-26 11:10:00,42.73,42.75,42.73,42.75,14850.0,30.6949,30.7093,30.6949,30.7093,14850.0
2005-09-26 11:15:00,42.75,42.85,42.75,42.83,17550.0,30.7093,30.7811,30.7093,30.7668,17550.0
2005-09-26 11:20:00,42.82,42.85,42.82,42.84,11100.0,30.7596,30.7811,30.7596,30.774,11100.0
2005-09-26 11:25:00,42.84,42.84,42.73,42.81,13200.0,30.774,30.774,30.6949,30.7524,13200.0
2005-09-26 11:30:00,42.81,42.85,42.8,42.85,8100.0,30.7524,30.7811,30.7452,30.7811,8100.0
2005-09-26 11:35:00,42.85,42.85,42.81,42.83,16350.0,30.7811,30.7811,30.7524,30.7668,16350.0
2005-09-26 11:40:00,42.81,42.85,42.81,42.85,8400.0,30.7524,30.7811,30.7524,30.7811,8400.0
2005-09-26 11:45:00,42.83,42.85,42.83,42.83,12000.0,30.7668,30.7811,30.7668,30.7668,12000.0
2005-09-26 11:50:00,42.83,42.84,42.81,42.82,11550.0,30.7668,30.774,30.7524,30.7596,11550.0
2005-09-26 11:55:00,42.82,42.82,42.8,42.81,7650.0,30.7596,30.7596,30.7452,30.7524,7650.0
2005-09-26 12:00:00,42.81,42.86,42.81,42.84,6300.0,30.7524,30.7883,30.7524,30.774,6300.0
2005-09-26 12:05:00,42.85,42.89,42.84,42.89,4950.0,30.7811,30.8099,30.774,30.8099,4950.0
2005-09-26 12:10:00,42.9,42.96,42.9,42.93,17550.0,30.8171,30.8602,30.8171,30.8386,17550.0
2005-09-26 12:15:00,42.93,42.95,42.9,42.9,6450.0,30.8386,30.853,30.8171,30.8171,6450.0
2005-09-26 12:20:00,42.9,42.9,42.86,42.88,8850.0,30.8171,30.8171,30.7883,30.8027,8850.0
2005-09-26 12:25:00,42.87,42.87,42.77,42.79,10050.0,30.7955,30.7955,30.7237,30.738,10050.0
2005-09-26 12:30:00,42.81,42.81,42.7,42.77,7200.0,30.7524,30.7524,30.6734,30.7237,7200.0
2005-09-26 12:35:00,42.77,42.79,42.77,42.79,4800.0,30.7237,30.738,30.7237,30.738,4800.0
2005-09-26 12:40:00,42.79,42.83,42.79,42.81,5700.0,30.738,30.7668,30.738,30.7524,5700.0
2005-09-26 12:45:00,42.81,42.82,42.77,42.77,7650.0,30.7524,30.7596,30.7237,30.7237,7650.0
2005-09-26 12:50:00,42.75,42.81,42.75,42.81,4650.0,30.7093,30.7524,30.7093,30.7524,4650.0
2005-09-26 12:55:00,42.79,42.84,42.79,42.84,4200.0,30.738,30.774,30.738,30.774,4200.0
2005-09-26 13:00:00,42.85,42.9,42.85,42.89,8550.0,30.7811,30.8171,30.7811,30.8099,8550.0
2005-09-26 13:05:00,42.89,42.89,42.85,42.85,7200.0,30.8099,30.8099,30.7811,30.7811,7200.0
2005-09-26 13:10:00,42.86,42.87,42.84,42.84,4800.0,30.7883,30.7955,30.774,30.774,4800.0
2005-09-26 13:15:00,42.84,42.89,42.82,42.82,10650.0,30.774,30.8099,30.7596,30.7596,10650.0
2005-09-26 13:20:00,42.82,42.82,42.76,42.76,4950.0,30.7596,30.7596,30.7165,30.7165,4950.0
2005-09-26 13:25:00,42.76,42.79,42.75,42.77,8400.0,30.7165,30.738,30.7093,30.7237,8400.0
2005-09-26 13:30:00,42.76,42.78,42.75,42.75,13650.0,30.7165,30.7309,30.7093,30.7093,13650.0
2005-09-26 13:35:00,42.73,42.74,42.71,42.71,4800.0,30.6949,30.7021,30.6806,30.6806,4800.0
2005-09-26 13:40:00,42.7,42.75,42.7,42.71,15750.0,30.6734,30.7093,30.6734,30.6806,15750.0
2005-09-26 13:45:00,42.71,42.73,42.69,42.73,13050.0,30.6806,30.6949,30.6662,30.6949,13050.0
2005-09-26 13:50:00,42.73,42.75,42.72,42.72,13350.0,30.6949,30.7093,30.6878,30.6878,13350.0
2005-09-26 13:55:00,42.71,42.74,42.71,42.73,6150.0,30.6806,30.7021,30.6806,30.6949,6150.0
2005-09-26 14:00:00,42.7,42.73,42.67,42.67,8400.0,30.6734,30.6949,30.6518,30.6518,8400.0
2005-09-26 14:05:00,42.67,42.81,42.67,42.73,20850.0,30.6518,30.7524,30.6518,30.6949,20850.0
2005-09-26 14:10:00,42.73,42.74,42.68,42.68,7650.0,30.6949,30.7021,30.659,30.659,7650.0
2005-09-26 14:15:00,42.63,42.65,42.61,42.62,7500.0,30.6231,30.6375,30.6087,30.6159,7500.0
2005-09-26 14:20:00,42.6,42.61,42.51,42.56,9450.0,30.6016,30.6087,30.5369,30.5728,9450.0
2005-09-26 14:25:00,42.55,42.57,42.54,42.55,11850.0,30.5656,30.58,30.5585,30.5656,11850.0
2005-09-26 14:30:00,42.55,42.57,42.54,42.57,13500.0,30.5656,30.58,30.5585,30.58,13500.0
2005-09-26 14:35:00,42.56,42.57,42.54,42.56,15750.0,30.5728,30.58,30.5585,30.5728,15750.0
2005-09-26 14:40:00,42.55,42.55,42.48,42.5,16050.0,30.5656,30.5656,30.5154,30.5297,16050.0
2005-09-26 14:45:00,42.5,42.56,42.5,42.56,12300.0,30.5297,30.5728,30.5297,30.5728,12300.0
2005-09-26 14:50:00,42.55,42.61,42.54,42.6,19950.0,30.5656,30.6087,30.5585,30.6016,19950.0
2005-09-26 14:55:00,42.6,42.61,42.55,42.59,14550.0,30.6016,30.6087,30.5656,30.5944,14550.0
2005-09-26 15:00:00,42.59,42.62,42.59,42.6,17250.0,30.5944,30.6159,30.5944,30.6016,17250.0
2005-09-26 15:05:00,42.6,42.65,42.6,42.65,20250.0,30.6016,30.6375,30.6016,30.6375,20250.0
2005-09-26 15:10:00,42.65,42.69,42.64,42.68,24150.0,30.6375,30.6662,30.6303,30.659,24150.0
2005-09-26 15:15:00,42.68,42.69,42.67,42.69,19800.0,30.659,30.6662,30.6518,30.6662,19800.0
2005-09-26 15:20:00,42.68,42.73,42.67,42.72,23700.0,30.659,30.6949,30.6518,30.6878,23700.0
2005-09-26 15:25:00,42.72,42.73,42.68,42.71,36000.0,30.6878,30.6949,30.659,30.6806,36000.0
2005-09-26 15:30:00,42.71,42.79,42.7,42.79,29700.0,30.6806,30.738,30.6734,30.738,29700.0
2005-09-26 15:35:00,42.8,42.84,42.79,42.83,28650.0,30.7452,30.774,30.738,30.7668,28650.0
2005-09-26 15:40:00,42.83,42.85,42.79,42.84,42000.0,30.7668,30.7811,30.738,30.774,42000.0
2005-09-26 15:45:00,42.84,42.86,42.82,42.82,39450.0,30.774,30.7883,30.7596,30.7596,39450.0
2005-09-26 15:50:00,42.82,42.86,42.82,42.86,32700.0,30.7596,30.7883,30.7596,30.7883,32700.0
2005-09-26 15:55:00,42.86,42.87,42.81,42.82,34200.0,30.7883,30.7955,30.7524,30.7596,34200.0
2005-09-27 09:30:00,42.88,42.88,42.75,42.77,9450.0,30.8027,30.8027,30.7093,30.7237,9450.0
2005-09-27 09:35:00,42.79,42.81,42.5,42.57,21300.0,30.738,30.7524,30.5297,30.58,21300.0
2005-09-27 09:40:00,42.59,42.64,42.5,42.51,16200.0,30.5944,30.6303,30.5297,30.5369,16200.0
2005-09-27 09:45:00,42.5,42.61,42.48,42.48,23700.0,30.5297,30.6087,30.5154,30.5154,23700.0
2005-09-27 09:50:00,42.47,42.47,42.35,42.41,36300.0,30.5082,30.5082,30.422,30.4651,36300.0
2005-09-27 09:55:00,42.41,42.41,42.37,42.4,35550.0,30.4651,30.4651,30.4363,30.4579,35550.0
2005-09-27 10:00:00,42.37,42.39,42.29,42.31,33600.0,30.4363,30.4507,30.3789,30.3932,33600.0
2005-09-27 10:05:00,42.32,42.37,42.29,42.33,45450.0,30.4004,30.4363,30.3789,30.4076,45450.0
2005-09-27 10:10:00,42.32,42.35,42.11,42.23,32100.0,30.4004,30.422,30.2496,30.3358,32100.0
2005-09-27 10:15:00,42.23,42.27,42.15,42.15,14400.0,30.3358,30.3645,30.2783,30.2783,14400.0
2005-09-27 10:20:00,42.15,42.15,41.83,41.95,91050.0,30.2783,30.2783,30.0484,30.1346,91050.0
2005-09-27 10:25:00,41.95,42.16,41.95,42.13,30150.0,30.1346,30.2855,30.1346,30.2639,30150.0
2005-09-27 10:30:00,42.17,42.23,42.15,42.23,14100.0,30.2927,30.3358,30.2783,30.3358,14100.0
2005-09-27 10:35:00,42.21,42.31,42.2,42.27,20250.0,30.3214,30.3932,30.3142,30.3645,20250.0
2005-09-27 10:40:00,42.27,42.37,42.27,42.35,10500.0,30.3645,30.4363,30.3645,30.422,10500.0
2005-09-27 10:45:00,42.37,42.37,42.21,42.24,10800.0,30.4363,30.4363,30.3214,30.3429,10800.0
2005-09-27 10:50:00,42.24,42.24,42.13,42.18,16650.0,30.3429,30.3429,30.2639,30.2998,16650.0
2005-09-27 10:55:00,42.23,42.25,42.21,42.23,4800.0,30.3358,30.3501,30.3214,30.3358,4800.0
2005-09-27 11:00:00,42.25,42.26,42.23,42.26,4800.0,30.3501,30.3573,30.3358,30.3573,4800.0
2005-09-27 11:05:00,42.26,42.41,42.26,42.4,14700.0,30.3573,30.4651,30.3573,30.4579,14700.0
2005-09-27 11:10:00,42.39,42.46,42.32,42.32,8250.0,30.4507,30.501,30.4004,30.4004,8250.0
2005-09-27 11:15:00,42.32,42.34,42.29,42.31,9150.0,30.4004,30.4148,30.3789,30.3932,9150.0
2005-09-27 11:20:00,42.31,42.52,42.31,42.49,14700.0,30.3932,30.5441,30.3932,30.5225,14700.0
2005-09-27 11:25:00,42.49,42.49,42.37,42.37,10800.0,30.5225,30.5225,30.4363,30.4363,10800.0
2005-09-27 11:30:00,42.39,42.39,42.31,42.34,6000.0,30.4507,30.4507,30.3932,30.4148,6000.0
2005-09-27 11:35:00,42.34,42.4,42.34,42.39,10050.0,30.4148,30.4579,30.4148,30.4507,10050.0
2005-09-27 11:40:00,42.39,42.52,42.39,42.51,5550.0,30.4507,30.5441,30.4507,30.5369,5550.0
2005-09-27 11:45:00,42.51,42.57,42.51,42.56,8550.0,30.5369,30.58,30.5369,30.5728,8550.0
2005-09-27 11:50:00,42.55,42.6,42.47,42.49,12450.0,30.5656,30.6016,30.5082,30.5225,12450.0
2005-09-27 11:55:00,42.47,42.48,42.45,42.46,3300.0,30.5082,30.5154,30.4938,30.501,3300.0
2005-09-27 12:00:00,42.44,42.51,42.41,42.48,13200.0,30.4866,30.5369,30.4651,30.5154,13200.0
2005-09-27 12:05:00,42.48,42.48,42.41,42.41,8550.0,30.5154,30.5154,30.4651,30.4651,8550.0
2005-09-27 12:10:00,42.42,42.42,42.37,42.38,4500.0,30.4723,30.4723,30.4363,30.4435,4500.0
2005-09-27 12:15:00,42.38,42.38,42.37,42.38,6450.0,30.4435,30.4435,30.4363,30.4435,6450.0
2005-09-27 12:20:00,42.38,42.38,42.33,42.35,11550.0,30.4435,30.4435,30.4076,30.422,11550.0
2005-09-27 12:25:00,42.35,42.38,42.33,42.38,7800.0,30.422,30.4435,30.4076,30.4435,7800.0
2005-09-27 12:30:00,42.37,42.39,42.37,42.38,3750.0,30.4363,30.4507,30.4363,30.4435,3750.0
2005-09-27 12:35:00,42.38,42.41,42.38,42.41,9300.0,30.4435,30.4651,30.4435,30.4651,9300.0
2005-09-27 12:40:00,42.41,42.43,42.4,42.42,7350.0,30.4651,30.4794,30.4579,30.4723,7350.0
2005-09-27 12:45:00,42.43,42.48,42.42,42.43,12600.0,30.4794,30.5154,30.4723,30.4794,12600.0
2005-09-27 12:50:00,42.45,42.45,42.39,42.41,10050.0,30.4938,30.4938,30.4507,30.4651,10050.0
2005-09-27 12:55:00,42.41,42.41,42.37,42.37,7350.0,30.4651,30.4651,30.4363,30.4363,7350.0
2005-09-27 13:00:00,42.38,42.38,42.31,42.31,22950.0,30.4435,30.4435,30.3932,30.3932,22950.0
2005-09-27 13:05:00,42.31,42.38,42.31,42.37,14400.0,30.3932,30.4435,30.3932,30.4363,14400.0
2005-09-27 13:10:00,42.36,42.41,42.36,42.39,8100.0,30.4291,30.4651,30.4291,30.4507,8100.0
2005-09-27 13:15:00,42.39,42.39,42.23,42.26,18750.0,30.4507,30.4507,30.3358,30.3573,18750.0
2005-09-27 13:20:00,42.26,42.33,42.26,42.33,12750.0,30.3573,30.4076,30.3573,30.4076,12750.0
2005-09-27 13:25:00,42.35,42.39,42.35,42.39,5400.0,30.422,30.4507,30.422,30.4507,5400.0
2005-09-27 13:30:00,42.39,42.4,42.37,42.37,5550.0,30.4507,30.4579,30.4363,30.4363,5550.0
2005-09-27 13:35:00,42.37,42.41,42.35,42.41,19200.0,30.4363,30.4651,30.422,30.4651,19200.0
2005-09-27 13:40:00,42.41,42.43,42.37,42.37,6000.0,30.4651,30.4794,30.4363,30.4363,6000.0
2005-09-27 13:45:00,42.37,42.37,42.33,42.35,10650.0,30.4363,30.4363,30.4076,30.422,10650.0
2005-09-27 13:50:00,42.34,42.41,42.33,42.41,11400.0,30.4148,30.4651,30.4076,30.4651,11400.0
2005-09-27 13:55:00,42.4,42.45,42.39,42.45,6750.0,30.4579,30.4938,30.4507,30.4938,6750.0
2005-09-27 14:00:00,42.42,42.47,42.42,42.46,10500.0,30.4723,30.5082,30.4723,30.501,10500.0
2005-09-27 14:05:00,42.46,42.46,42.41,42.42,5850.0,30.501,30.501,30.4651,30.4723,5850.0
2005-09-27 14:10:00,42.42,42.46,42.41,42.41,9150.0,30.4723,30.501,30.4651,30.4651,9150.0
2005-09-27 14:15:00,42.41,42.41,42.3,42.31,9600.0,30.4651,30.4651,30.386,30.3932,9600.0
2005-09-27 14:20:00,42.31,42.33,42.28,42.33,7500.0,30.3932,30.4076,30.3717,30.4076,7500.0
2005-09-27 14:25:00,42.33,42.33,42.3,42.33,9600.0,30.4076,30.4076,30.386,30.4076,9600.0
2005-09-27 14:30:00,42.33,42.41,42.33,42.41,15900.0,30.4076,30.4651,30.4076,30.4651,15900.0
2005-09-27 14:35:00,42.41,42.43,42.39,42.39,15450.0,30.4651,30.4794,30.4507,30.4507,15450.0
2005-09-27 14:40:00,42.4,42.4,42.37,42.39,9300.0,30.4579,30.4579,30.4363,30.4507,9300.0
2005-09-27 14:45:00,42.39,42.44,42.37,42.42,16500.0,30.4507,30.4866,30.4363,30.4723,16500.0
2005-09-27 14:50:00,42.43,42.44,42.39,42.44,12600.0,30.4794,30.4866,30.4507,30.4866,12600.0
2005-09-27 14:55:00,42.45,42.57,42.42,42.57,16500.0,30.4938,30.58,30.4723,30.58,16500.0
2005-09-27 15:00:00,42.57,42.65,42.54,42.54,23850.0,30.58,30.6375,30.5585,30.5585,23850.0
2005-09-27 15:05:00,42.54,42.57,42.51,42.53,27450.0,30.5585,30.58,30.5369,30.5513,27450.0
2005-09-27 15:10:00,42.53,42.53,42.47,42.51,43950.0,30.5513,30.5513,30.5082,30.5369,43950.0
2005-09-27 15:15:00,42.51,42.53,42.51,42.53,19500.0,30.5369,30.5513,30.5369,30.5513,19500.0
2005-09-27 15:20:00,42.53,42.56,42.51,42.56,24750.0,30.5513,30.5728,30.5369,30.5728,24750.0
2005-09-27 15:25:00,42.56,42.57,42.52,42.53,20400.0,30.5728,30.58,30.5441,30.5513,20400.0
2005-09-27 15:30:00,42.53,42.53,42.43,42.5,25950.0,30.5513,30.5513,30.4794,30.5297,25950.0
2005-09-27 15:35:00,42.49,42.51,42.46,42.46,29400.0,30.5225,30.5369,30.501,30.501,29400.0
2005-09-27 15:40:00,42.46,42.47,42.43,42.45,41550.0,30.501,30.5082,30.4794,30.4938,41550.0
2005-09-27 15:45:00,42.44,42.48,42.41,42.43,24450.0,30.4866,30.5154,30.4651,30.4794,24450.0
2005-09-27 15:50:00,42.43,42.45,42.41,42.45,27750.0,30.4794,30.4938,30.4651,30.4938,27750.0
2005-09-27 15:55:00,42.44,42.46,42.38,42.39,47250.0,30.4866,30.501,30.4435,30.4507,47250.0
2005-09-28 09:30:00,43.2,43.2,42.57,42.57,20100.0,31.0326,31.0326,30.58,30.58,20100.0
2005-09-28 09:35:00,42.53,42.53,42.41,42.43,9750.0,30.5513,30.5513,30.4651,30.4794,9750.0
2005-09-28 09:40:00,42.51,42.51,42.37,42.41,14250.0,30.5369,30.5369,30.4363,30.4651,14250.0
2005-09-28 09:45:00,42.39,42.45,42.37,42.44,14400.0,30.4507,30.4938,30.4363,30.4866,14400.0
2005-09-28 09:50:00,42.44,42.51,42.44,42.51,7950.0,30.4866,30.5369,30.4866,30.5369,7950.0
2005-09-28 09:55:00,42.51,42.51,42.47,42.5,4350.0,30.5369,30.5369,30.5082,30.5297,4350.0
2005-09-28 10:00:00,42.5,42.53,42.47,42.48,14400.0,30.5297,30.5513,30.5082,30.5154,14400.0
2005-09-28 10:05:00,42.48,42.53,42.47,42.47,8400.0,30.5154,30.5513,30.5082,30.5082,8400.0
2005-09-28 10:10:00,42.47,42.47,42.45,42.47,3300.0,30.5082,30.5082,30.4938,30.5082,3300.0
2005-09-28 10:15:00,42.47,42.51,42.45,42.49,9750.0,30.5082,30.5369,30.4938,30.5225,9750.0
2005-09-28 10:20:00,42.48,42.53,42.48,42.5,5700.0,30.5154,30.5513,30.5154,30.5297,5700.0
2005-09-28 10:25:00,42.5,42.51,42.43,42.43,3450.0,30.5297,30.5369,30.4794,30.4794,3450.0
2005-09-28 10:30:00,42.45,42.49,42.43,42.47,9750.0,30.4938,30.5225,30.4794,30.5082,9750.0
2005-09-28 10:35:00,42.49,42.5,42.45,42.49,4500.0,30.5225,30.5297,30.4938,30.5225,4500.0
2005-09-28 10:40:00,42.48,42.49,42.45,42.47,3300.0,30.5154,30.5225,30.4938,30.5082,3300.0
2005-09-28 10:45:00,42.47,42.47,42.44,42.47,5550.0,30.5082,30.5082,30.4866,30.5082,5550.0
2005-09-28 10:50:00,42.46,42.51,42.46,42.49,2550.0,30.501,30.5369,30.501,30.5225,2550.0
2005-09-28 10:55:00,42.5,42.51,42.46,42.5,4200.0,30.5297,30.5369,30.501,30.5297,4200.0
2005-09-28 11:00:00,42.5,42.52,42.43,42.43,16500.0,30.5297,30.5441,30.4794,30.4794,16500.0
2005-09-28 11:05:00,42.46,42.47,42.44,42.47,3300.0,30.501,30.5082,30.4866,30.5082,3300.0
2005-09-28 11:10:00,42.45,42.52,42.45,42.49,19500.0,30.4938,30.5441,30.4938,30.5225,19500.0
2005-09-28 11:15:00,42.49,42.49,42.45,42.45,8550.0,30.5225,30.5225,30.4938,30.4938,8550.0
2005-09-28 11:20:00,42.45,42.47,42.44,42.47,3750.0,30.4938,30.5082,30.4866,30.5082,3750.0
2005-09-28 11:25:00,42.44,42.49,42.44,42.48,3600.0,30.4866,30.5225,30.4866,30.5154,3600.0
2005-09-28 11:30:00,42.47,42.47,42.43,42.43,4350.0,30.5082,30.5082,30.4794,30.4794,4350.0
2005-09-28 11:35:00,42.42,42.48,42.41,42.44,6600.0,30.4723,30.5154,30.4651,30.4866,6600.0
2005-09-28 11:40:00,42.43,42.44,42.35,42.36,8850.0,30.4794,30.4866,30.422,30.4291,8850.0
2005-09-28 11:45:00,42.36,42.38,42.3,42.3,14550.0,30.4291,30.4435,30.386,30.386,14550.0
2005-09-28 11:50:00,42.3,42.34,42.28,42.34,5100.0,30.386,30.4148,30.3717,30.4148,5100.0
2005-09-28 11:55:00,42.35,42.39,42.35,42.35,3450.0,30.422,30.4507,30.422,30.422,3450.0
2005-09-28 12:00:00,42.35,42.37,42.33,42.33,3900.0,30.422,30.4363,30.4076,30.4076,3900.0
2005-09-28 12:05:00,42.33,42.34,42.26,42.27,8100.0,30.4076,30.4148,30.3573,30.3645,8100.0
2005-09-28 12:10:00,42.31,42.31,42.21,42.28,15000.0,30.3932,30.3932,30.3214,30.3717,15000.0
2005-09-28 12:15:00,42.27,42.29,42.25,42.28,3150.0,30.3645,30.3789,30.3501,30.3717,3150.0
2005-09-28 12:20:00,42.25,42.34,42.23,42.34,6300.0,30.3501,30.4148,30.3358,30.4148,6300.0
2005-09-28 12:25:00,42.33,42.35,42.33,42.35,4050.0,30.4076,30.422,30.4076,30.422,4050.0
2005-09-28 12:30:00,42.35,42.37,42.34,42.34,5100.0,30.422,30.4363,30.4148,30.4148,5100.0
2005-09-28 12:35:00,42.35,42.35,42.34,42.35,3000.0,30.422,30.422,30.4148,30.422,3000.0
2005-09-28 12:40:00,42.35,42.35,42.34,42.34,3750.0,30.422,30.422,30.4148,30.4148,3750.0
2005-09-28 12:45:00,42.35,42.35,42.29,42.3,3300.0,30.422,30.422,30.3789,30.386,3300.0
2005-09-28 12:50:00,42.3,42.31,42.28,42.3,4350.0,30.386,30.3932,30.3717,30.386,4350.0
2005-09-28 12:55:00,42.29,42.29,42.23,42.26,12300.0,30.3789,30.3789,30.3358,30.3573,12300.0
2005-09-28 13:00:00,42.27,42.27,42.21,42.23,6300.0,30.3645,30.3645,30.3214,30.3358,6300.0
2005-09-28 13:05:00,42.23,42.27,42.23,42.25,5400.0,30.3358,30.3645,30.3358,30.3501,5400.0
2005-09-28 13:10:00,42.24,42.24,42.19,42.2,4350.0,30.3429,30.3429,30.307,30.3142,4350.0
2005-09-28 13:15:00,42.21,42.21,42.19,42.19,4200.0,30.3214,30.3214,30.307,30.307,4200.0
2005-09-28 13:20:00,42.19,42.23,42.16,42.17,7950.0,30.307,30.3358,30.2855,30.2927,7950.0
2005-09-28 13:25:00,42.17,42.19,42.17,42.17,1950.0,30.2927,30.307,30.2927,30.2927,1950.0
2005-09-28 13:30:00,42.17,42.17,42.05,42.07,9000.0,30.2927,30.2927,30.2065,30.2208,9000.0
2005-09-28 13:35:00,42.07,42.09,42.04,42.04,5250.0,30.2208,30.2352,30.1993,30.1993,5250.0
2005-09-28 13:40:00,42.05,42.07,42.04,42.07,4200.0,30.2065,30.2208,30.1993,30.2208,4200.0
2005-09-28 13:45:00,42.08,42.08,42.01,42.01,2700.0,30.228,30.228,30.1777,30.1777,2700.0
2005-09-28 13:50:00,42.01,42.11,42.01,42.11,3300.0,30.1777,30.2496,30.1777,30.2496,3300.0
2005-09-28 13:55:00,42.09,42.14,42.09,42.14,4800.0,30.2352,30.2711,30.2352,30.2711,4800.0
2005-09-28 14:00:00,42.15,42.15,42.13,42.14,18600.0,30.2783,30.2783,30.2639,30.2711,18600.0
2005-09-28 14:05:00,42.12,42.13,42.12,42.13,3150.0,30.2567,30.2639,30.2567,30.2639,3150.0
2005-09-28 14:10:00,42.13,42.2,42.13,42.17,5250.0,30.2639,30.3142,30.2639,30.2927,5250.0
2005-09-28 14:15:00,42.17,42.18,42.16,42.17,1950.0,30.2927,30.2998,30.2855,30.2927,1950.0
2005-09-28 14:20:00,42.18,42.24,42.17,42.24,4500.0,30.2998,30.3429,30.2927,30.3429,4500.0
2005-09-28 14:25:00,42.24,42.34,42.24,42.34,6900.0,30.3429,30.4148,30.3429,30.4148,6900.0
2005-09-28 14:30:00,42.31,42.33,42.31,42.32,2550.0,30.3932,30.4076,30.3932,30.4004,2550.0
2005-09-28 14:35:00,42.32,42.33,42.32,42.33,1350.0,30.4004,30.4076,30.4004,30.4076,1350.0
2005-09-28 14:40:00,42.33,42.37,42.33,42.37,7500.0,30.4076,30.4363,30.4076,30.4363,7500.0
2005-09-28 14:45:00,42.36,42.36,42.31,42.31,3150.0,30.4291,30.4291,30.3932,30.3932,3150.0
2005-09-28 14:50:00,42.33,42.36,42.33,42.35,4050.0,30.4076,30.4291,30.4076,30.422,4050.0
2005-09-28 14:55:00,42.35,42.36,42.33,42.35,10650.0,30.422,30.4291,30.4076,30.422,10650.0
2005-09-28 15:00:00,42.36,42.39,42.35,42.37,6900.0,30.4291,30.4507,30.422,30.4363,6900.0
2005-09-28 15:05:00,42.35,42.36,42.33,42.33,3300.0,30.422,30.4291,30.4076,30.4076,3300.0
2005-09-28 15:10:00,42.33,42.34,42.32,42.32,4950.0,30.4076,30.4148,30.4004,30.4004,4950.0
2005-09-28 15:15:00,42.33,42.33,42.32,42.32,13350.0,30.4076,30.4076,30.4004,30.4004,13350.0
2005-09-28 15:20:00,42.33,42.33,42.32,42.33,12300.0,30.4076,30.4076,30.4004,30.4076,12300.0
2005-09-28 15:25:00,42.33,42.35,42.33,42.35,9900.0,30.4076,30.422,30.4076,30.422,9900.0
2005-09-28 15:30:00,42.35,42.4,42.35,42.36,20400.0,30.422,30.4579,30.422,30.4291,20400.0
2005-09-28 15:35:00,42.36,42.36,42.29,42.29,15300.0,30.4291,30.4291,30.3789,30.3789,15300.0
2005-09-28 15:40:00,42.29,42.29,42.2,42.29,11100.0,30.3789,30.3789,30.3142,30.3789,11100.0
2005-09-28 15:45:00,42.29,42.29,42.23,42.23,11700.0,30.3789,30.3789,30.3358,30.3358,11700.0
2005-09-28 15:50:00,42.23,42.31,42.23,42.28,26700.0,30.3358,30.3932,30.3358,30.3717,26700.0
2005-09-28 15:55:00,42.28,42.29,42.26,42.29,48300.0,30.3717,30.3789,30.3573,30.3789,48300.0
2005-09-29 09:30:00,42.31,42.37,42.31,42.37,4950.0,30.3932,30.4363,30.3932,30.4363,4950.0
2005-09-29 09:35:00,42.3,42.3,42.1,42.1,6000.0,30.386,30.386,30.2424,30.2424,6000.0
2005-09-29 09:40:00,42.1,42.1,41.97,42.0,9450.0,30.2424,30.2424,30.149,30.1705,9450.0
2005-09-29 09:45:00,42.03,42.13,42.0,42.04,11850.0,30.1921,30.2639,30.1705,30.1993,11850.0
2005-09-29 09:50:00,42.07,42.16,42.03,42.16,7800.0,30.2208,30.2855,30.1921,30.2855,7800.0
2005-09-29 09:55:00,42.17,42.25,42.14,42.25,9000.0,30.2927,30.3501,30.2711,30.3501,9000.0
2005-09-29 10:00:00,42.24,42.24,42.05,42.14,9300.0,30.3429,30.3429,30.2065,30.2711,9300.0
2005-09-29 10:05:00,42.19,42.2,42.09,42.14,8250.0,30.307,30.3142,30.2352,30.2711,8250.0
2005-09-29 10:10:00,42.13,42.21,42.09,42.14,9750.0,30.2639,30.3214,30.2352,30.2711,9750.0
2005-09-29 10:15:00,42.09,42.17,42.08,42.13,4800.0,30.2352,30.2927,30.228,30.2639,4800.0
2005-09-29 10:20:00,42.12,42.15,42.11,42.13,2700.0,30.2567,30.2783,30.2496,30.2639,2700.0
2005-09-29 10:25:00,42.13,42.27,42.13,42.24,7500.0,30.2639,30.3645,30.2639,30.3429,7500.0
2005-09-29 10:30:00,42.22,42.24,42.13,42.24,4050.0,30.3286,30.3429,30.2639,30.3429,4050.0
2005-09-29 10:35:00,42.24,42.25,42.22,42.22,7200.0,30.3429,30.3501,30.3286,30.3286,7200.0
2005-09-29 10:40:00,42.24,42.24,42.2,42.2,4500.0,30.3429,30.3429,30.3142,30.3142,4500.0
2005-09-29 10:45:00,42.2,42.2,42.1,42.1,7800.0,30.3142,30.3142,30.2424,30.2424,7800.0
2005-09-29 10:50:00,42.11,42.11,42.05,42.1,7800.0,30.2496,30.2496,30.2065,30.2424,7800.0
2005-09-29 10:55:00,42.1,42.12,42.01,42.01,4950.0,30.2424,30.2567,30.1777,30.1777,4950.0
2005-09-29 11:00:00,42.04,42.04,42.01,42.01,6600.0,30.1993,30.1993,30.1777,30.1777,6600.0
2005-09-29 11:05:00,42.01,42.01,41.9,41.91,7950.0,30.1777,30.1777,30.0987,30.1059,7950.0
2005-09-29 11:10:00,41.95,41.98,41.93,41.98,2100.0,30.1346,30.1562,30.1203,30.1562,2100.0
2005-09-29 11:15:00,41.99,42.0,41.96,42.0,3750.0,30.1634,30.1705,30.1418,30.1705,3750.0
2005-09-29 11:20:00,42.0,42.06,41.97,42.06,9150.0,30.1705,30.2136,30.149,30.2136,9150.0
2005-09-29 11:25:00,42.06,42.06,42.01,42.03,5850.0,30.2136,30.2136,30.1777,30.1921,5850.0
2005-09-29 11:30:00,42.03,42.05,42.0,42.01,6600.0,30.1921,30.2065,30.1705,30.1777,6600.0
2005-09-29 11:35:00,42.0,42.03,41.99,42.03,5100.0,30.1705,30.1921,30.1634,30.1921,5100.0
2005-09-29 11:40:00,42.05,42.1,42.05,42.1,4800.0,30.2065,30.2424,30.2065,30.2424,4800.0
2005-09-29 11:45:00,42.1,42.15,42.07,42.15,6450.0,30.2424,30.2783,30.2208,30.2783,6450.0
2005-09-29 11:50:00,42.19,42.31,42.15,42.29,24300.0,30.307,30.3932,30.2783,30.3789,24300.0
2005-09-29 11:55:00,42.3,42.33,42.19,42.2,13200.0,30.386,30.4076,30.307,30.3142,13200.0
2005-09-29 12:00:00,42.2,42.26,42.2,42.26,2100.0,30.3142,30.3573,30.3142,30.3573,2100.0
2005-09-29 12:05:00,42.26,42.26,42.21,42.23,4950.0,30.3573,30.3573,30.3214,30.3358,4950.0
2005-09-29 12:10:00,42.26,42.26,42.25,42.25,3000.0,30.3573,30.3573,30.3501,30.3501,3000.0
2005-09-29 12:15:00,42.25,42.25,42.18,42.23,3000.0,30.3501,30.3501,30.2998,30.3358,3000.0
2005-09-29 12:20:00,42.21,42.23,42.18,42.18,5850.0,30.3214,30.3358,30.2998,30.2998,5850.0
2005-09-29 12:25:00,42.18,42.2,42.16,42.19,3750.0,30.2998,30.3142,30.2855,30.307,3750.0
2005-09-29 12:30:00,42.2,42.21,42.19,42.21,1950.0,30.3142,30.3214,30.307,30.3214,1950.0
2005-09-29 12:35:00,42.21,42.26,42.21,42.26,1950.0,30.3214,30.3573,30.3214,30.3573,1950.0
2005-09-29 12:40:00,42.26,42.26,42.24,42.25,7050.0,30.3573,30.3573,30.3429,30.3501,7050.0
2005-09-29 12:45:00,42.24,42.25,42.23,42.24,1350.0,30.3429,30.3501,30.3358,30.3429,1350.0
2005-09-29 12:50:00,42.24,42.26,42.24,42.25,1950.0,30.3429,30.3573,30.3429,30.3501,1950.0
2005-09-29 12:55:00,42.25,42.25,42.19,42.2,7500.0,30.3501,30.3501,30.307,30.3142,7500.0
2005-09-29 13:00:00,42.21,42.22,42.19,42.21,8100.0,30.3214,30.3286,30.307,30.3214,8100.0
2005-09-29 13:05:00,42.22,42.22,42.19,42.19,9000.0,30.3286,30.3286,30.307,30.307,9000.0
2005-09-29 13:10:00,42.2,42.2,42.17,42.19,6750.0,30.3142,30.3142,30.2927,30.307,6750.0
2005-09-29 13:15:00,42.2,42.27,42.2,42.25,15600.0,30.3142,30.3645,30.3142,30.3501,15600.0
2005-09-29 13:20:00,42.24,42.27,42.23,42.26,7500.0,30.3429,30.3645,30.3358,30.3573,7500.0
2005-09-29 13:25:00,42.26,42.26,42.21,42.21,11400.0,30.3573,30.3573,30.3214,30.3214,11400.0
2005-09-29 13:30:00,42.22,42.27,42.21,42.22,13500.0,30.3286,30.3645,30.3214,30.3286,13500.0
2005-09-29 13:35:00,42.23,42.23,42.14,42.15,17250.0,30.3358,30.3358,30.2711,30.2783,17250.0
2005-09-29 13:40:00,42.15,42.23,42.15,42.18,27300.0,30.2783,30.3358,30.2783,30.2998,27300.0
2005-09-29 13:45:00,42.21,42.21,42.2,42.21,3600.0,30.3214,30.3214,30.3142,30.3214,3600.0
2005-09-29 13:50:00,42.21,42.21,42.15,42.18,5250.0,30.3214,30.3214,30.2783,30.2998,5250.0
2005-09-29 13:55:00,42.19,42.19,42.15,42.18,11250.0,30.307,30.307,30.2783,30.2998,11250.0
2005-09-29 14:00:00,42.17,42.27,42.17,42.25,12750.0,30.2927,30.3645,30.2927,30.3501,12750.0
2005-09-29 14:05:00,42.26,42.27,42.24,42.26,15600.0,30.3573,30.3645,30.3429,30.3573,15600.0
2005-09-29 14:10:00,42.27,42.27,42.25,42.25,5250.0,30.3645,30.3645,30.3501,30.3501,5250.0
2005-09-29 14:15:00,42.25,42.27,42.25,42.27,8400.0,30.3501,30.3645,30.3501,30.3645,8400.0
2005-09-29 14:20:00,42.27,42.28,42.25,42.28,7950.0,30.3645,30.3717,30.3501,30.3717,7950.0
2005-09-29 14:25:00,42.28,42.31,42.26,42.29,20550.0,30.3717,30.3932,30.3573,30.3789,20550.0
2005-09-29 14:30:00,42.29,42.33,42.27,42.33,6300.0,30.3789,30.4076,30.3645,30.4076,6300.0
2005-09-29 14:35:00,42.33,42.33,42.32,42.33,6150.0,30.4076,30.4076,30.4004,30.4076,6150.0
2005-09-29 14:40:00,42.33,42.37,42.3,42.3,24150.0,30.4076,30.4363,30.386,30.386,24150.0
2005-09-29 14:45:00,42.29,42.29,42.26,42.27,18600.0,30.3789,30.3789,30.3573,30.3645,18600.0
2005-09-29 14:50:00,42.29,42.31,42.25,42.25,14400.0,30.3789,30.3932,30.3501,30.3501,14400.0
2005-09-29 14:55:00,42.28,42.28,42.25,42.27,5100.0,30.3717,30.3717,30.3501,30.3645,5100.0
2005-09-29 15:00:00,42.27,42.29,42.25,42.27,13500.0,30.3645,30.3789,30.3501,30.3645,13500.0
2005-09-29 15:05:00,42.25,42.33,42.21,42.33,15150.0,30.3501,30.4076,30.3214,30.4076,15150.0
2005-09-29 15:10:00,42.32,42.32,42.23,42.24,11400.0,30.4004,30.4004,30.3358,30.3429,11400.0
2005-09-29 15:15:00,42.25,42.31,42.24,42.31,16650.0,30.3501,30.3932,30.3429,30.3932,16650.0
2005-09-29 15:20:00,42.33,42.38,42.33,42.35,24600.0,30.4076,30.4435,30.4076,30.422,24600.0
2005-09-29 15:25:00,42.36,42.37,42.31,42.37,14400.0,30.4291,30.4363,30.3932,30.4363,14400.0
2005-09-29 15:30:00,42.37,42.37,42.27,42.29,25800.0,30.4363,30.4363,30.3645,30.3789,25800.0
2005-09-29 15:35:00,42.32,42.34,42.3,42.32,15000.0,30.4004,30.4148,30.386,30.4004,15000.0
2005-09-29 15:40:00,42.32,42.32,42.27,42.29,21150.0,30.4004,30.4004,30.3645,30.3789,21150.0
2005-09-29 15:45:00,42.28,42.29,42.24,42.25,14850.0,30.3717,30.3789,30.3429,30.3501,14850.0
2005-09-29 15:50:00,42.25,42.27,42.2,42.23,24600.0,30.3501,30.3645,30.3142,30.3358,24600.0
2005-09-29 15:55:00,42.21,42.3,42.21,42.24,98250.0,30.3214,30.386,30.3214,30.3429,98250.0
2005-09-30 09:30:00,42.22,42.22,42.22,42.22,5400.0,30.3286,30.3286,30.3286,30.3286,5400.0
2005-09-30 09:35:00,42.26,42.36,42.26,42.35,6450.0,30.3573,30.4291,30.3573,30.422,6450.0
2005-09-30 09:40:00,42.37,42.45,42.35,42.39,35250.0,30.4363,30.4938,30.422,30.4507,35250.0
2005-09-30 09:45:00,42.42,42.52,42.41,42.52,7350.0,30.4723,30.5441,30.4651,30.5441,7350.0
2005-09-30 09:50:00,42.53,42.55,42.47,42.48,10050.0,30.5513,30.5656,30.5082,30.5154,10050.0
2005-09-30 09:55:00,42.46,42.5,42.45,42.49,11250.0,30.501,30.5297,30.4938,30.5225,11250.0
2005-09-30 10:00:00,42.5,42.53,42.43,42.45,15450.0,30.5297,30.5513,30.4794,30.4938,15450.0
2005-09-30 10:05:00,42.44,42.49,42.43,42.46,12150.0,30.4866,30.5225,30.4794,30.501,12150.0
2005-09-30 10:10:00,42.45,42.46,42.39,42.4,5250.0,30.4938,30.501,30.4507,30.4579,5250.0
2005-09-30 10:15:00,42.41,42.41,42.37,42.39,3450.0,30.4651,30.4651,30.4363,30.4507,3450.0
2005-09-30 10:20:00,42.38,42.52,42.38,42.52,7650.0,30.4435,30.5441,30.4435,30.5441,7650.0
2005-09-30 10:25:00,42.54,42.54,42.51,42.52,1350.0,30.5585,30.5585,30.5369,30.5441,1350.0
2005-09-30 10:30:00,42.55,42.56,42.51,42.56,3450.0,30.5656,30.5728,30.5369,30.5728,3450.0
2005-09-30 10:35:00,42.55,42.62,42.53,42.57,7350.0,30.5656,30.6159,30.5513,30.58,7350.0
2005-09-30 10:40:00,42.55,42.66,42.55,42.66,5850.0,30.5656,30.6447,30.5656,30.6447,5850.0
2005-09-30 10:45:00,42.66,42.78,42.66,42.73,9900.0,30.6447,30.7309,30.6447,30.6949,9900.0
2005-09-30 10:50:00,42.75,42.77,42.75,42.77,1350.0,30.7093,30.7237,30.7093,30.7237,1350.0
2005-09-30 10:55:00,42.77,42.81,42.77,42.77,9750.0,30.7237,30.7524,30.7237,30.7237,9750.0
2005-09-30 11:00:00,42.77,42.77,42.65,42.65,4050.0,30.7237,30.7237,30.6375,30.6375,4050.0
2005-09-30 11:05:00,42.65,42.68,42.61,42.61,9150.0,30.6375,30.659,30.6087,30.6087,9150.0
2005-09-30 11:10:00,42.61,42.63,42.61,42.63,3300.0,30.6087,30.6231,30.6087,30.6231,3300.0
2005-09-30 11:15:00,42.65,42.65,42.61,42.64,750.0,30.6375,30.6375,30.6087,30.6303,750.0
2005-09-30 11:20:00,42.62,42.63,42.57,42.59,8250.0,30.6159,30.6231,30.58,30.5944,8250.0
2005-09-30 11:25:00,42.58,42.6,42.57,42.59,4050.0,30.5872,30.6016,30.58,30.5944,4050.0
2005-09-30 11:30:00,42.59,42.65,42.59,42.65,3600.0,30.5944,30.6375,30.5944,30.6375,3600.0
2005-09-30 11:35:00,42.67,42.67,42.64,42.65,3000.0,30.6518,30.6518,30.6303,30.6375,3000.0
2005-09-30 11:40:00,42.65,42.67,42.65,42.67,2400.0,30.6375,30.6518,30.6375,30.6518,2400.0
2005-09-30 11:45:00,42.66,42.67,42.63,42.65,4350.0,30.6447,30.6518,30.6231,30.6375,4350.0
2005-09-30 11:50:00,42.67,42.67,42.65,42.66,3750.0,30.6518,30.6518,30.6375,30.6447,3750.0
2005-09-30 11:55:00,42.67,42.68,42.67,42.68,6750.0,30.6518,30.659,30.6518,30.659,6750.0
2005-09-30 12:00:00,42.69,42.69,42.67,42.67,19800.0,30.6662,30.6662,30.6518,30.6518,19800.0
2005-09-30 12:05:00,42.68,42.69,42.67,42.69,6600.0,30.659,30.6662,30.6518,30.6662,6600.0
2005-09-30 12:10:00,42.69,42.72,42.67,42.67,9750.0,30.6662,30.6878,30.6518,30.6518,9750.0
2005-09-30 12:15:00,42.65,42.71,42.63,42.69,5550.0,30.6375,30.6806,30.6231,30.6662,5550.0
2005-09-30 12:20:00,42.7,42.7,42.65,42.67,5100.0,30.6734,30.6734,30.6375,30.6518,5100.0
2005-09-30 12:25:00,42.68,42.68,42.67,42.67,2100.0,30.659,30.659,30.6518,30.6518,2100.0
2005-09-30 12:30:00,42.67,42.67,42.64,42.66,1800.0,30.6518,30.6518,30.6303,30.6447,1800.0
2005-09-30 12:35:00,42.67,42.7,42.67,42.7,1500.0,30.6518,30.6734,30.6518,30.6734,1500.0
2005-09-30 12:40:00,42.7,42.71,42.67,42.67,3750.0,30.6734,30.6806,30.6518,30.6518,3750.0
2005-09-30 12:45:00,42.67,42.71,42.67,42.71,3900.0,30.6518,30.6806,30.6518,30.6806,3900.0
2005-09-30 12:50:00,42.7,42.7,42.45,42.47,48150.0,30.6734,30.6734,30.4938,30.5082,48150.0
2005-09-30 12:55:00,42.46,42.62,42.43,42.61,37350.0,30.501,30.6159,30.4794,30.6087,37350.0
2005-09-30 13:00:00,42.59,42.65,42.47,42.51,52800.0,30.5944,30.6375,30.5082,30.5369,52800.0
2005-09-30 13:05:00,42.52,42.56,42.45,42.53,38250.0,30.5441,30.5728,30.4938,30.5513,38250.0
2005-09-30 13:10:00,42.53,42.63,42.53,42.63,13350.0,30.5513,30.6231,30.5513,30.6231,13350.0
2005-09-30 13:15:00,42.63,42.69,42.63,42.65,7350.0,30.6231,30.6662,30.6231,30.6375,7350.0
2005-09-30 13:20:00,42.65,42.67,42.63,42.65,3750.0,30.6375,30.6518,30.6231,30.6375,3750.0
2005-09-30 13:25:00,42.65,42.66,42.65,42.66,1500.0,30.6375,30.6447,30.6375,30.6447,1500.0
2005-09-30 13:30:00,42.67,42.73,42.65,42.71,6600.0,30.6518,30.6949,30.6375,30.6806,6600.0
2005-09-30 13:35:00,42.71,42.71,42.67,42.67,3750.0,30.6806,30.6806,30.6518,30.6518,3750.0
2005-09-30 13:40:00,42.69,42.71,42.67,42.71,3300.0,30.6662,30.6806,30.6518,30.6806,3300.0
2005-09-30 13:45:00,42.71,42.73,42.71,42.73,1950.0,30.6806,30.6949,30.6806,30.6949,1950.0
2005-09-30 13:50:00,42.73,42.74,42.69,42.7,2700.0,30.6949,30.7021,30.6662,30.6734,2700.0
2005-09-30 13:55:00,42.7,42.71,42.7,42.7,900.0,30.6734,30.6806,30.6734,30.6734,900.0
2005-09-30 14:00:00,42.7,42.73,42.7,42.73,3750.0,30.6734,30.6949,30.6734,30.6949,3750.0
2005-09-30 14:05:00,42.73,42.75,42.71,42.75,4500.0,30.6949,30.7093,30.6806,30.7093,4500.0
2005-09-30 14:10:00,42.75,42.77,42.73,42.74,3150.0,30.7093,30.7237,30.6949,30.7021,3150.0
2005-09-30 14:15:00,42.74,42.74,42.71,42.74,3450.0,30.7021,30.7021,30.6806,30.7021,3450.0
2005-09-30 14:20:00,42.74,42.81,42.74,42.79,3750.0,30.7021,30.7524,30.7021,30.738,3750.0
2005-09-30 14:25:00,42.79,42.79,42.73,42.79,3150.0,30.738,30.738,30.6949,30.738,3150.0
2005-09-30 14:30:00,42.79,42.87,42.79,42.87,4800.0,30.738,30.7955,30.738,30.7955,4800.0
2005-09-30 14:35:00,42.87,42.97,42.87,42.93,10650.0,30.7955,30.8673,30.7955,30.8386,10650.0
2005-09-30 14:40:00,42.91,42.93,42.9,42.92,4950.0,30.8242,30.8386,30.8171,30.8314,4950.0
2005-09-30 14:45:00,42.92,42.97,42.92,42.94,4950.0,30.8314,30.8673,30.8314,30.8458,4950.0
2005-09-30 14:50:00,42.94,42.94,42.9,42.93,11400.0,30.8458,30.8458,30.8171,30.8386,11400.0
2005-09-30 14:55:00,42.95,42.95,42.91,42.95,12150.0,30.853,30.853,30.8242,30.853,12150.0
2005-09-30 15:00:00,42.97,42.99,42.93,42.96,18450.0,30.8673,30.8817,30.8386,30.8602,18450.0
2005-09-30 15:05:00,42.96,42.99,42.95,42.96,7500.0,30.8602,30.8817,30.853,30.8602,7500.0
2005-09-30 15:10:00,42.96,42.97,42.93,42.94,6300.0,30.8602,30.8673,30.8386,30.8458,6300.0
2005-09-30 15:15:00,42.95,42.95,42.93,42.95,14250.0,30.853,30.853,30.8386,30.853,14250.0
2005-09-30 15:20:00,42.95,42.95,42.9,42.91,10200.0,30.853,30.853,30.8171,30.8242,10200.0
2005-09-30 15:25:00,42.89,42.94,42.87,42.91,10650.0,30.8099,30.8458,30.7955,30.8242,10650.0
2005-09-30 15:30:00,42.91,42.93,42.86,42.93,16500.0,30.8242,30.8386,30.7883,30.8386,16500.0
2005-09-30 15:35:00,42.93,42.97,42.89,42.89,17400.0,30.8386,30.8673,30.8099,30.8099,17400.0
2005-09-30 15:40:00,42.89,42.96,42.89,42.89,17550.0,30.8099,30.8602,30.8099,30.8099,17550.0
2005-09-30 15:45:00,42.89,42.91,42.88,42.91,22500.0,30.8099,30.8242,30.8027,30.8242,22500.0
2005-09-30 15:50:00,42.91,42.91,42.88,42.9,19500.0,30.8242,30.8242,30.8027,30.8171,19500.0
2005-09-30 15:55:00,42.9,42.94,42.89,42.94,24300.0,30.8171,30.8458,30.8099,30.8458,24300.0
2005-10-03 09:30:00,43.0,43.1,43.0,43.1,14250.0,30.8889,30.9607,30.8889,30.9607,14250.0
2005-10-03 09:35:00,43.09,43.15,43.02,43.1,7650.0,30.9535,30.9966,30.9033,30.9607,7650.0
2005-10-03 09:40:00,43.11,43.21,43.04,43.2,39000.0,30.9679,31.0397,30.9176,31.0326,39000.0
2005-10-03 09:45:00,43.19,43.38,43.19,43.37,8400.0,31.0254,31.1619,31.0254,31.1547,8400.0
2005-10-03 09:50:00,43.37,43.38,43.29,43.32,9300.0,31.1547,31.1619,31.0972,31.1188,9300.0
2005-10-03 09:55:00,43.32,43.39,43.32,43.39,14100.0,31.1188,31.169,31.1188,31.169,14100.0
2005-10-03 10:00:00,43.39,43.47,43.33,43.33,18600.0,31.169,31.2265,31.1259,31.1259,18600.0
2005-10-03 10:05:00,43.35,43.39,43.31,43.35,10500.0,31.1403,31.169,31.1116,31.1403,10500.0
2005-10-03 10:10:00,43.35,43.35,43.26,43.29,6150.0,31.1403,31.1403,31.0757,31.0972,6150.0
2005-10-03 10:15:00,43.27,43.27,43.2,43.26,5700.0,31.0828,31.0828,31.0326,31.0757,5700.0
2005-10-03 10:20:00,43.25,43.37,43.25,43.31,19800.0,31.0685,31.1547,31.0685,31.1116,19800.0
2005-10-03 10:25:00,43.31,43.35,43.27,43.33,4050.0,31.1116,31.1403,31.0828,31.1259,4050.0
2005-10-03 10:30:00,43.34,43.36,43.31,43.32,5250.0,31.1331,31.1475,31.1116,31.1188,5250.0
2005-10-03 10:35:00,43.33,43.4,43.32,43.37,20550.0,31.1259,31.1762,31.1188,31.1547,20550.0
2005-10-03 10:40:00,43.37,43.39,43.33,43.38,13200.0,31.1547,31.169,31.1259,31.1619,13200.0
2005-10-03 10:45:00,43.36,43.41,43.35,43.39,11250.0,31.1475,31.1834,31.1403,31.169,11250.0
2005-10-03 10:50:00,43.42,43.47,43.4,43.46,3450.0,31.1906,31.2265,31.1762,31.2193,3450.0
2005-10-03 10:55:00,43.43,43.45,43.39,43.41,17550.0,31.1978,31.2121,31.169,31.1834,17550.0
2005-10-03 11:00:00,43.41,43.47,43.41,43.43,9450.0,31.1834,31.2265,31.1834,31.1978,9450.0
2005-10-03 11:05:00,43.43,43.45,43.41,43.41,6900.0,31.1978,31.2121,31.1834,31.1834,6900.0
2005-10-03 11:10:00,43.41,43.43,43.33,43.37,23250.0,31.1834,31.1978,31.1259,31.1547,23250.0
2005-10-03 11:15:00,43.37,43.45,43.35,43.45,10350.0,31.1547,31.2121,31.1403,31.2121,10350.0
2005-10-03 11:20:00,43.48,43.5,43.42,43.42,10200.0,31.2337,31.2481,31.1906,31.1906,10200.0
2005-10-03 11:25:00,43.42,43.47,43.39,43.47,4650.0,31.1906,31.2265,31.169,31.2265,4650.0
2005-10-03 11:30:00,43.45,43.45,43.42,43.43,4800.0,31.2121,31.2121,31.1906,31.1978,4800.0
2005-10-03 11:35:00,43.42,43.47,43.42,43.46,7950.0,31.1906,31.2265,31.1906,31.2193,7950.0
2005-10-03 11:40:00,43.46,43.48,43.43,43.48,5250.0,31.2193,31.2337,31.1978,31.2337,5250.0
2005-10-03 11:45:00,43.49,43.49,43.47,43.48,6000.0,31.2409,31.2409,31.2265,31.2337,6000.0
2005-10-03 11:50:00,43.48,43.53,43.48,43.49,10500.0,31.2337,31.2696,31.2337,31.2409,10500.0
2005-10-03 11:55:00,43.5,43.5,43.47,43.47,5250.0,31.2481,31.2481,31.2265,31.2265,5250.0
2005-10-03 12:00:00,43.47,43.51,43.46,43.5,5700.0,31.2265,31.2552,31.2193,31.2481,5700.0
2005-10-03 12:05:00,43.51,43.51,43.47,43.5,7650.0,31.2552,31.2552,31.2265,31.2481,7650.0
2005-10-03 12:10:00,43.49,43.51,43.47,43.47,3900.0,31.2409,31.2552,31.2265,31.2265,3900.0
2005-10-03 12:15:00,43.5,43.5,43.44,43.45,6600.0,31.2481,31.2481,31.205,31.2121,6600.0
2005-10-03 12:20:00,43.46,43.46,43.43,43.46,1650.0,31.2193,31.2193,31.1978,31.2193,1650.0
2005-10-03 12:25:00,43.46,43.47,43.45,43.47,3300.0,31.2193,31.2265,31.2121,31.2265,3300.0
2005-10-03 12:30:00,43.47,43.47,43.42,43.42,6900.0,31.2265,31.2265,31.1906,31.1906,6900.0
2005-10-03 12:35:00,43.42,43.45,43.39,43.41,7950.0,31.1906,31.2121,31.169,31.1834,7950.0
2005-10-03 12:40:00,43.41,43.41,43.39,43.41,6600.0,31.1834,31.1834,31.169,31.1834,6600.0
2005-10-03 12:45:00,43.42,43.49,43.39,43.49,8550.0,31.1906,31.2409,31.169,31.2409,8550.0
2005-10-03 12:50:00,43.49,43.51,43.46,43.46,4950.0,31.2409,31.2552,31.2193,31.2193,4950.0
2005-10-03 12:55:00,43.45,43.47,43.44,43.45,5100.0,31.2121,31.2265,31.205,31.2121,5100.0
2005-10-03 13:00:00,43.45,43.51,43.45,43.51,4200.0,31.2121,31.2552,31.2121,31.2552,4200.0
2005-10-03 13:05:00,43.5,43.56,43.5,43.53,6150.0,31.2481,31.2912,31.2481,31.2696,6150.0
2005-10-03 13:10:00,43.53,43.53,43.43,43.43,13200.0,31.2696,31.2696,31.1978,31.1978,13200.0
2005-10-03 13:15:00,43.43,43.43,43.37,43.37,9000.0,31.1978,31.1978,31.1547,31.1547,9000.0
2005-10-03 13:20:00,43.38,43.43,43.38,43.38,5400.0,31.1619,31.1978,31.1619,31.1619,5400.0
2005-10-03 13:25:00,43.38,43.38,43.29,43.29,6600.0,31.1619,31.1619,31.0972,31.0972,6600.0
2005-10-03 13:30:00,43.3,43.3,43.29,43.29,4050.0,31.1044,31.1044,31.0972,31.0972,4050.0
2005-10-03 13:35:00,43.32,43.32,43.29,43.29,2550.0,31.1188,31.1188,31.0972,31.0972,2550.0
2005-10-03 13:40:00,43.28,43.32,43.27,43.29,2100.0,31.09,31.1188,31.0828,31.0972,2100.0
2005-10-03 13:45:00,43.3,43.3,43.27,43.27,5400.0,31.1044,31.1044,31.0828,31.0828,5400.0
2005-10-03 13:50:00,43.29,43.32,43.28,43.32,3000.0,31.0972,31.1188,31.09,31.1188,3000.0
2005-10-03 13:55:00,43.33,43.38,43.31,43.32,4800.0,31.1259,31.1619,31.1116,31.1188,4800.0
2005-10-03 14:00:00,43.34,43.35,43.29,43.29,6150.0,31.1331,31.1403,31.0972,31.0972,6150.0
2005-10-03 14:05:00,43.27,43.32,43.27,43.32,4800.0,31.0828,31.1188,31.0828,31.1188,4800.0
2005-10-03 14:10:00,43.3,43.33,43.3,43.3,2250.0,31.1044,31.1259,31.1044,31.1044,2250.0
2005-10-03 14:15:00,43.31,43.31,43.26,43.31,7500.0,31.1116,31.1116,31.0757,31.1116,7500.0
2005-10-03 14:20:00,43.31,43.32,43.23,43.27,7050.0,31.1116,31.1188,31.0541,31.0828,7050.0
2005-10-03 14:25:00,43.27,43.31,43.27,43.31,7350.0,31.0828,31.1116,31.0828,31.1116,7350.0
2005-10-03 14:30:00,43.32,43.33,43.31,43.31,3450.0,31.1188,31.1259,31.1116,31.1116,3450.0
2005-10-03 14:35:00,43.31,43.33,43.3,43.31,7050.0,31.1116,31.1259,31.1044,31.1116,7050.0
2005-10-03 14:40:00,43.31,43.42,43.31,43.37,10050.0,31.1116,31.1906,31.1116,31.1547,10050.0
2005-10-03 14:45:00,43.37,43.45,43.35,43.42,6900.0,31.1547,31.2121,31.1403,31.1906,6900.0
2005-10-03 14:50:00,43.41,43.41,43.33,43.33,6000.0,31.1834,31.1834,31.1259,31.1259,6000.0
2005-10-03 14:55:00,43.33,43.36,43.33,43.36,8550.0,31.1259,31.1475,31.1259,31.1475,8550.0
2005-10-03 15:00:00,43.33,43.33,43.25,43.33,9300.0,31.1259,31.1259,31.0685,31.1259,9300.0
2005-10-03 15:05:00,43.35,43.41,43.34,43.39,12000.0,31.1403,31.1834,31.1331,31.169,12000.0
2005-10-03 15:10:00,43.35,43.35,43.3,43.3,6750.0,31.1403,31.1403,31.1044,31.1044,6750.0
2005-10-03 15:15:00,43.3,43.35,43.28,43.33,8850.0,31.1044,31.1403,31.09,31.1259,8850.0
2005-10-03 15:20:00,43.33,43.33,43.29,43.33,11850.0,31.1259,31.1259,31.0972,31.1259,11850.0
2005-10-03 15:25:00,43.33,43.33,43.25,43.26,7800.0,31.1259,31.1259,31.0685,31.0757,7800.0
2005-10-03 15:30:00,43.27,43.27,43.24,43.25,14400.0,31.0828,31.0828,31.0613,31.0685,14400.0
2005-10-03 15:35:00,43.26,43.29,43.25,43.27,28650.0,31.0757,31.0972,31.0685,31.0828,28650.0
2005-10-03 15:40:00,43.27,43.27,43.23,43.25,20250.0,31.0828,31.0828,31.0541,31.0685,20250.0
2005-10-03 15:45:00,43.25,43.25,43.19,43.2,17400.0,31.0685,31.0685,31.0254,31.0326,17400.0
2005-10-03 15:50:00,43.2,43.2,43.18,43.2,29550.0,31.0326,31.0326,31.0182,31.0326,29550.0
2005-10-03 15:55:00,43.19,43.2,43.15,43.15,55950.0,31.0254,31.0326,30.9966,30.9966,55950.0
2005-10-04 09:30:00,43.19,43.2,43.16,43.2,18450.0,31.0254,31.0326,31.0038,31.0326,18450.0
2005-10-04 09:35:00,43.2,43.21,43.16,43.19,10950.0,31.0326,31.0397,31.0038,31.0254,10950.0
2005-10-04 09:40:00,43.17,43.19,43.11,43.11,4050.0,31.011,31.0254,30.9679,30.9679,4050.0
2005-10-04 09:45:00,43.15,43.17,43.15,43.17,6300.0,30.9966,31.011,30.9966,31.011,6300.0
2005-10-04 09:50:00,43.16,43.19,43.16,43.19,4200.0,31.0038,31.0254,31.0038,31.0254,4200.0
2005-10-04 09:55:00,43.2,43.2,43.14,43.15,1200.0,31.0326,31.0326,30.9895,30.9966,1200.0
2005-10-04 10:00:00,43.15,43.19,43.15,43.15,4350.0,30.9966,31.0254,30.9966,30.9966,4350.0
2005-10-04 10:05:00,43.13,43.19,43.13,43.19,9150.0,30.9823,31.0254,30.9823,31.0254,9150.0
2005-10-04 10:10:00,43.18,43.2,43.17,43.19,24900.0,31.0182,31.0326,31.011,31.0254,24900.0
2005-10-04 10:15:00,43.18,43.25,43.15,43.19,23550.0,31.0182,31.0685,30.9966,31.0254,23550.0
2005-10-04 10:20:00,43.19,43.33,43.19,43.33,5550.0,31.0254,31.1259,31.0254,31.1259,5550.0
2005-10-04 10:25:00,43.33,43.35,43.23,43.25,14850.0,31.1259,31.1403,31.0541,31.0685,14850.0
2005-10-04 10:30:00,43.27,43.27,43.23,43.27,11700.0,31.0828,31.0828,31.0541,31.0828,11700.0
2005-10-04 10:35:00,43.26,43.27,43.25,43.25,6750.0,31.0757,31.0828,31.0685,31.0685,6750.0
2005-10-04 10:40:00,43.26,43.26,43.22,43.23,900.0,31.0757,31.0757,31.0469,31.0541,900.0
2005-10-04 10:45:00,43.23,43.25,43.21,43.21,9450.0,31.0541,31.0685,31.0397,31.0397,9450.0
2005-10-04 10:50:00,43.21,43.23,43.19,43.22,10050.0,31.0397,31.0541,31.0254,31.0469,10050.0
2005-10-04 10:55:00,43.22,43.23,43.22,43.23,10500.0,31.0469,31.0541,31.0469,31.0541,10500.0
2005-10-04 11:00:00,43.23,43.26,43.21,43.24,22050.0,31.0541,31.0757,31.0397,31.0613,22050.0
2005-10-04 11:05:00,43.25,43.26,43.22,43.25,5250.0,31.0685,31.0757,31.0469,31.0685,5250.0
2005-10-04 11:10:00,43.24,43.24,43.22,43.23,4800.0,31.0613,31.0613,31.0469,31.0541,4800.0
2005-10-04 11:15:00,43.21,43.22,43.18,43.21,6000.0,31.0397,31.0469,31.0182,31.0397,6000.0
2005-10-04 11:20:00,43.19,43.19,43.15,43.15,750.0,31.0254,31.0254,30.9966,30.9966,750.0
2005-10-04 11:25:00,43.18,43.25,43.15,43.25,4500.0,31.0182,31.0685,30.9966,31.0685,4500.0
2005-10-04 11:30:00,43.26,43.3,43.26,43.3,5400.0,31.0757,31.1044,31.0757,31.1044,5400.0
2005-10-04 11:35:00,43.31,43.32,43.3,43.32,7050.0,31.1116,31.1188,31.1044,31.1188,7050.0
2005-10-04 11:40:00,43.33,43.33,43.29,43.29,7500.0,31.1259,31.1259,31.0972,31.0972,7500.0
2005-10-04 11:45:00,43.28,43.28,43.23,43.24,3450.0,31.09,31.09,31.0541,31.0613,3450.0
2005-10-04 11:50:00,43.24,43.25,43.24,43.25,900.0,31.0613,31.0685,31.0613,31.0685,900.0
2005-10-04 11:55:00,43.25,43.3,43.25,43.3,4950.0,31.0685,31.1044,31.0685,31.1044,4950.0
2005-10-04 12:00:00,43.3,43.3,43.26,43.26,6000.0,31.1044,31.1044,31.0757,31.0757,6000.0
2005-10-04 12:05:00,43.26,43.26,43.23,43.24,5400.0,31.0757,31.0757,31.0541,31.0613,5400.0
2005-10-04 12:10:00,43.23,43.28,43.22,43.28,7350.0,31.0541,31.09,31.0469,31.09,7350.0
2005-10-04 12:15:00,43.28,43.29,43.27,43.27,5100.0,31.09,31.0972,31.0828,31.0828,5100.0
2005-10-04 12:20:00,43.28,43.29,43.27,43.29,4800.0,31.09,31.0972,31.0828,31.0972,4800.0
2005-10-04 12:25:00,43.29,43.33,43.29,43.31,9150.0,31.0972,31.1259,31.0972,31.1116,9150.0
2005-10-04 12:30:00,43.31,43.31,43.27,43.28,6450.0,31.1116,31.1116,31.0828,31.09,6450.0
2005-10-04 12:35:00,43.27,43.27,43.21,43.25,6900.0,31.0828,31.0828,31.0397,31.0685,6900.0
2005-10-04 12:40:00,43.25,43.3,43.24,43.3,4950.0,31.0685,31.1044,31.0613,31.1044,4950.0
2005-10-04 12:45:00,43.3,43.33,43.28,43.33,5100.0,31.1044,31.1259,31.09,31.1259,5100.0
2005-10-04 12:50:00,43.33,43.34,43.33,43.34,4050.0,31.1259,31.1331,31.1259,31.1331,4050.0
2005-10-04 12:55:00,43.33,43.34,43.33,43.34,1500.0,31.1259,31.1331,31.1259,31.1331,1500.0
2005-10-04 13:00:00,43.35,43.37,43.33,43.37,5550.0,31.1403,31.1547,31.1259,31.1547,5550.0
2005-10-04 13:05:00,43.37,43.39,43.37,43.39,4350.0,31.1547,31.169,31.1547,31.169,4350.0
2005-10-04 13:10:00,43.38,43.38,43.28,43.28,4200.0,31.1619,31.1619,31.09,31.09,4200.0
2005-10-04 13:15:00,43.28,43.3,43.26,43.29,6450.0,31.09,31.1044,31.0757,31.0972,6450.0
2005-10-04 13:20:00,43.3,43.33,43.29,43.31,3450.0,31.1044,31.1259,31.0972,31.1116,3450.0
2005-10-04 13:25:00,43.31,43.32,43.31,43.32,1050.0,31.1116,31.1188,31.1116,31.1188,1050.0
2005-10-04 13:30:00,43.31,43.31,43.22,43.24,4050.0,31.1116,31.1116,31.0469,31.0613,4050.0
2005-10-04 13:35:00,43.23,43.25,43.21,43.25,9450.0,31.0541,31.0685,31.0397,31.0685,9450.0
2005-10-04 13:40:00,43.21,43.21,43.13,43.13,21900.0,31.0397,31.0397,30.9823,30.9823,21900.0
2005-10-04 13:45:00,43.16,43.16,43.11,43.11,2550.0,31.0038,31.0038,30.9679,30.9679,2550.0
2005-10-04 13:50:00,43.09,43.11,43.03,43.07,8550.0,30.9535,30.9679,30.9104,30.9392,8550.0
2005-10-04 13:55:00,43.07,43.11,43.07,43.08,3300.0,30.9392,30.9679,30.9392,30.9464,3300.0
2005-10-04 14:00:00,43.08,43.14,43.07,43.11,8100.0,30.9464,30.9895,30.9392,30.9679,8100.0
2005-10-04 14:05:00,43.11,43.14,43.11,43.14,1950.0,30.9679,30.9895,30.9679,30.9895,1950.0
2005-10-04 14:10:00,43.13,43.13,43.13,43.13,1050.0,30.9823,30.9823,30.9823,30.9823,1050.0
2005-10-04 14:15:00,43.13,43.15,43.11,43.13,2550.0,30.9823,30.9966,30.9679,30.9823,2550.0
2005-10-04 14:20:00,43.14,43.15,43.14,43.14,3300.0,30.9895,30.9966,30.9895,30.9895,3300.0
2005-10-04 14:25:00,43.13,43.14,43.05,43.05,19350.0,30.9823,30.9895,30.9248,30.9248,19350.0
2005-10-04 14:30:00,43.07,43.09,43.05,43.09,11700.0,30.9392,30.9535,30.9248,30.9535,11700.0
2005-10-04 14:35:00,43.05,43.07,42.97,43.0,8400.0,30.9248,30.9392,30.8673,30.8889,8400.0
2005-10-04 14:40:00,43.01,43.01,42.97,42.98,7350.0,30.8961,30.8961,30.8673,30.8745,7350.0
2005-10-04 14:45:00,42.97,42.98,42.94,42.94,4200.0,30.8673,30.8745,30.8458,30.8458,4200.0
2005-10-04 14:50:00,42.93,42.93,42.87,42.89,12300.0,30.8386,30.8386,30.7955,30.8099,12300.0
2005-10-04 14:55:00,42.88,42.89,42.68,42.68,13050.0,30.8027,30.8099,30.659,30.659,13050.0
2005-10-04 15:00:00,42.68,42.77,42.68,42.72,8250.0,30.659,30.7237,30.659,30.6878,8250.0
2005-10-04 15:05:00,42.69,42.72,42.67,42.67,8250.0,30.6662,30.6878,30.6518,30.6518,8250.0
2005-10-04 15:10:00,42.67,42.7,42.63,42.65,10200.0,30.6518,30.6734,30.6231,30.6375,10200.0
2005-10-04 15:15:00,42.63,42.68,42.55,42.59,13350.0,30.6231,30.659,30.5656,30.5944,13350.0
2005-10-04 15:20:00,42.59,42.59,42.52,42.54,8700.0,30.5944,30.5944,30.5441,30.5585,8700.0
2005-10-04 15:25:00,42.54,42.57,42.46,42.57,15150.0,30.5585,30.58,30.501,30.58,15150.0
2005-10-04 15:30:00,42.55,42.55,42.5,42.54,14550.0,30.5656,30.5656,30.5297,30.5585,14550.0
2005-10-04 15:35:00,42.54,42.57,42.52,42.55,13650.0,30.5585,30.58,30.5441,30.5656,13650.0
2005-10-04 15:40:00,42.54,42.54,42.43,42.43,15600.0,30.5585,30.5585,30.4794,30.4794,15600.0
2005-10-04 15:45:00,42.44,42.44,42.41,42.41,16650.0,30.4866,30.4866,30.4651,30.4651,16650.0
2005-10-04 15:50:00,42.41,42.41,42.33,42.35,49200.0,30.4651,30.4651,30.4076,30.422,49200.0
2005-10-04 15:55:00,42.34,42.39,42.34,42.36,26100.0,30.4148,30.4507,30.4148,30.4291,26100.0
2005-10-05 09:30:00,42.03,42.2,42.03,42.2,17550.0,30.1921,30.3142,30.1921,30.3142,17550.0
2005-10-05 09:35:00,42.2,42.22,42.15,42.2,10200.0,30.3142,30.3286,30.2783,30.3142,10200.0
2005-10-05 09:40:00,42.14,42.33,42.14,42.17,7950.0,30.2711,30.4076,30.2711,30.2927,7950.0
2005-10-05 09:45:00,42.17,42.17,42.03,42.09,9600.0,30.2927,30.2927,30.1921,30.2352,9600.0
2005-10-05 09:50:00,42.11,42.13,42.02,42.07,9450.0,30.2496,30.2639,30.1849,30.2208,9450.0
2005-10-05 09:55:00,42.06,42.07,41.99,42.01,10350.0,30.2136,30.2208,30.1634,30.1777,10350.0
2005-10-05 10:00:00,42.01,42.01,41.89,42.01,15900.0,30.1777,30.1777,30.0915,30.1777,15900.0
2005-10-05 10:05:00,42.02,42.02,41.84,41.85,13800.0,30.1849,30.1849,30.0556,30.0628,13800.0
2005-10-05 10:10:00,41.85,41.9,41.79,41.9,16350.0,30.0628,30.0987,30.0197,30.0987,16350.0
2005-10-05 10:15:00,41.9,41.93,41.87,41.89,8100.0,30.0987,30.1203,30.0772,30.0915,8100.0
2005-10-05 10:20:00,41.88,41.97,41.83,41.97,16350.0,30.0843,30.149,30.0484,30.149,16350.0
2005-10-05 10:25:00,41.96,42.06,41.91,42.06,17100.0,30.1418,30.2136,30.1059,30.2136,17100.0
2005-10-05 10:30:00,42.07,42.1,41.99,42.07,20250.0,30.2208,30.2424,30.1634,30.2208,20250.0
2005-10-05 10:35:00,42.09,42.23,42.09,42.23,8550.0,30.2352,30.3358,30.2352,30.3358,8550.0
2005-10-05 10:40:00,42.25,42.38,42.25,42.28,9450.0,30.3501,30.4435,30.3501,30.3717,9450.0
2005-10-05 10:45:00,42.29,42.33,42.15,42.15,7950.0,30.3789,30.4076,30.2783,30.2783,7950.0
2005-10-05 10:50:00,42.15,42.2,42.14,42.16,12900.0,30.2783,30.3142,30.2711,30.2855,12900.0
2005-10-05 10:55:00,42.13,42.16,42.09,42.09,10350.0,30.2639,30.2855,30.2352,30.2352,10350.0
2005-10-05 11:00:00,42.12,42.12,42.03,42.03,13800.0,30.2567,30.2567,30.1921,30.1921,13800.0
2005-10-05 11:05:00,41.99,42.08,41.95,42.08,17700.0,30.1634,30.228,30.1346,30.228,17700.0
2005-10-05 11:10:00,42.08,42.08,42.03,42.03,3750.0,30.228,30.228,30.1921,30.1921,3750.0
2005-10-05 11:15:00,42.03,42.15,42.03,42.11,7800.0,30.1921,30.2783,30.1921,30.2496,7800.0
2005-10-05 11:20:00,42.11,42.11,41.99,41.99,5850.0,30.2496,30.2496,30.1634,30.1634,5850.0
2005-10-05 11:25:00,41.99,41.99,41.87,41.93,20100.0,30.1634,30.1634,30.0772,30.1203,20100.0
2005-10-05 11:30:00,41.93,42.03,41.93,42.0,15450.0,30.1203,30.1921,30.1203,30.1705,15450.0
2005-10-05 11:35:00,42.02,42.06,42.0,42.04,6300.0,30.1849,30.2136,30.1705,30.1993,6300.0
2005-10-05 11:40:00,42.03,42.1,42.02,42.07,6600.0,30.1921,30.2424,30.1849,30.2208,6600.0
2005-10-05 11:45:00,42.07,42.07,42.03,42.03,20400.0,30.2208,30.2208,30.1921,30.1921,20400.0
2005-10-05 11:50:00,42.03,42.03,41.86,41.97,10050.0,30.1921,30.1921,30.07,30.149,10050.0
2005-10-05 11:55:00,41.95,41.97,41.93,41.96,1200.0,30.1346,30.149,30.1203,30.1418,1200.0
2005-10-05 12:00:00,41.93,41.96,41.88,41.96,8850.0,30.1203,30.1418,30.0843,30.1418,8850.0
2005-10-05 12:05:00,41.97,41.99,41.95,41.95,2550.0,30.149,30.1634,30.1346,30.1346,2550.0
2005-10-05 12:10:00,41.99,41.99,41.97,41.97,4200.0,30.1634,30.1634,30.149,30.149,4200.0
2005-10-05 12:15:00,41.98,42.07,41.98,42.03,4950.0,30.1562,30.2208,30.1562,30.1921,4950.0
2005-10-05 12:20:00,42.07,42.08,42.02,42.05,2700.0,30.2208,30.228,30.1849,30.2065,2700.0
2005-10-05 12:25:00,42.04,42.04,41.98,42.03,8550.0,30.1993,30.1993,30.1562,30.1921,8550.0
2005-10-05 12:30:00,42.03,42.06,42.01,42.06,4350.0,30.1921,30.2136,30.1777,30.2136,4350.0
2005-10-05 12:35:00,42.06,42.08,42.01,42.01,4050.0,30.2136,30.228,30.1777,30.1777,4050.0
2005-10-05 12:40:00,42.01,42.02,41.98,42.02,3300.0,30.1777,30.1849,30.1562,30.1849,3300.0
2005-10-05 12:45:00,42.02,42.03,41.97,42.01,3900.0,30.1849,30.1921,30.149,30.1777,3900.0
2005-10-05 12:50:00,42.02,42.02,41.99,42.02,2850.0,30.1849,30.1849,30.1634,30.1849,2850.0
2005-10-05 12:55:00,42.01,42.05,42.01,42.05,6750.0,30.1777,30.2065,30.1777,30.2065,6750.0
2005-10-05 13:00:00,42.05,42.12,42.05,42.11,5550.0,30.2065,30.2567,30.2065,30.2496,5550.0
2005-10-05 13:05:00,42.12,42.16,42.11,42.11,4350.0,30.2567,30.2855,30.2496,30.2496,4350.0
2005-10-05 13:10:00,42.12,42.15,42.11,42.12,3600.0,30.2567,30.2783,30.2496,30.2567,3600.0
2005-10-05 13:15:00,42.13,42.18,42.13,42.18,4500.0,30.2639,30.2998,30.2639,30.2998,4500.0
2005-10-05 13:20:00,42.17,42.33,42.17,42.33,12600.0,30.2927,30.4076,30.2927,30.4076,12600.0
2005-10-05 13:25:00,42.33,42.33,42.25,42.31,12600.0,30.4076,30.4076,30.3501,30.3932,12600.0
2005-10-05 13:30:00,42.31,42.32,42.27,42.29,7650.0,30.3932,30.4004,30.3645,30.3789,7650.0
2005-10-05 13:35:00,42.3,42.33,42.27,42.27,6750.0,30.386,30.4076,30.3645,30.3645,6750.0
2005-10-05 13:40:00,42.28,42.28,42.21,42.22,2550.0,30.3717,30.3717,30.3214,30.3286,2550.0
2005-10-05 13:45:00,42.18,42.23,42.17,42.17,3150.0,30.2998,30.3358,30.2927,30.2927,3150.0
2005-10-05 13:50:00,42.15,42.19,42.15,42.18,3900.0,30.2783,30.307,30.2783,30.2998,3900.0
2005-10-05 13:55:00,42.17,42.18,42.14,42.17,2250.0,30.2927,30.2998,30.2711,30.2927,2250.0
2005-10-05 14:00:00,42.17,42.18,42.14,42.17,2850.0,30.2927,30.2998,30.2711,30.2927,2850.0
2005-10-05 14:05:00,42.19,42.23,42.17,42.23,2400.0,30.307,30.3358,30.2927,30.3358,2400.0
2005-10-05 14:10:00,42.23,42.26,42.21,42.26,4650.0,30.3358,30.3573,30.3214,30.3573,4650.0
2005-10-05 14:15:00,42.32,42.33,42.27,42.27,3600.0,30.4004,30.4076,30.3645,30.3645,3600.0
2005-10-05 14:20:00,42.24,42.37,42.24,42.35,8850.0,30.3429,30.4363,30.3429,30.422,8850.0
2005-10-05 14:25:00,42.34,42.34,42.28,42.28,4350.0,30.4148,30.4148,30.3717,30.3717,4350.0
2005-10-05 14:30:00,42.29,42.3,42.24,42.25,2700.0,30.3789,30.386,30.3429,30.3501,2700.0
2005-10-05 14:35:00,42.25,42.25,42.13,42.13,5550.0,30.3501,30.3501,30.2639,30.2639,5550.0
2005-10-05 14:40:00,42.13,42.16,42.13,42.13,4350.0,30.2639,30.2855,30.2639,30.2639,4350.0
2005-10-05 14:45:00,42.13,42.14,41.98,42.03,13650.0,30.2639,30.2711,30.1562,30.1921,13650.0
2005-10-05 14:50:00,42.04,42.13,42.01,42.1,13650.0,30.1993,30.2639,30.1777,30.2424,13650.0
2005-10-05 14:55:00,42.13,42.15,42.03,42.03,5250.0,30.2639,30.2783,30.1921,30.1921,5250.0
2005-10-05 15:00:00,42.02,42.05,42.01,42.05,6900.0,30.1849,30.2065,30.1777,30.2065,6900.0
2005-10-05 15:05:00,42.05,42.07,41.99,42.0,12300.0,30.2065,30.2208,30.1634,30.1705,12300.0
2005-10-05 15:10:00,42.0,42.01,41.98,41.98,3300.0,30.1705,30.1777,30.1562,30.1562,3300.0
2005-10-05 15:15:00,41.97,41.97,41.92,41.92,6900.0,30.149,30.149,30.1131,30.1131,6900.0
2005-10-05 15:20:00,41.89,41.89,41.85,41.85,17550.0,30.0915,30.0915,30.0628,30.0628,17550.0
2005-10-05 15:25:00,41.85,41.91,41.8,41.86,21750.0,30.0628,30.1059,30.0269,30.07,21750.0
2005-10-05 15:30:00,41.85,41.85,41.74,41.77,24600.0,30.0628,30.0628,29.9838,30.0053,24600.0
2005-10-05 15:35:00,41.75,41.8,41.67,41.75,11100.0,29.991,30.0269,29.9335,29.991,11100.0
2005-10-05 15:40:00,41.75,41.75,41.7,41.71,19650.0,29.991,29.991,29.955,29.9622,19650.0
2005-10-05 15:45:00,41.73,41.73,41.61,41.61,20550.0,29.9766,29.9766,29.8904,29.8904,20550.0
2005-10-05 15:50:00,41.61,41.71,41.61,41.64,18300.0,29.8904,29.9622,29.8904,29.9119,18300.0
2005-10-05 15:55:00,41.64,41.65,41.55,41.56,52650.0,29.9119,29.9191,29.8473,29.8545,52650.0
2005-10-06 09:30:00,41.35,41.39,41.33,41.33,33750.0,29.7036,29.7324,29.6893,29.6893,33750.0
2005-10-06 09:35:00,41.33,41.34,41.25,41.28,21900.0,29.6893,29.6964,29.6318,29.6533,21900.0
2005-10-06 09:40:00,41.29,41.4,41.23,41.23,14700.0,29.6605,29.7395,29.6174,29.6174,14700.0
2005-10-06 09:45:00,41.23,41.23,41.07,41.07,11250.0,29.6174,29.6174,29.5025,29.5025,11250.0
2005-10-06 09:50:00,41.03,41.14,40.95,41.13,30150.0,29.4737,29.5528,29.4163,29.5456,30150.0
2005-10-06 09:55:00,41.13,41.23,41.13,41.18,23100.0,29.5456,29.6174,29.5456,29.5815,23100.0
2005-10-06 10:00:00,41.18,41.24,41.07,41.07,48900.0,29.5815,29.6246,29.5025,29.5025,48900.0
2005-10-06 10:05:00,41.05,41.07,40.93,40.94,21900.0,29.4881,29.5025,29.4019,29.4091,21900.0
2005-10-06 10:10:00,40.94,41.35,40.94,41.19,35250.0,29.4091,29.7036,29.4091,29.5887,35250.0
2005-10-06 10:15:00,41.2,41.2,41.07,41.11,18750.0,29.5959,29.5959,29.5025,29.5312,18750.0
2005-10-06 10:20:00,41.12,41.13,41.05,41.07,30000.0,29.5384,29.5456,29.4881,29.5025,30000.0
2005-10-06 10:25:00,41.07,41.15,41.04,41.12,11250.0,29.5025,29.56,29.4809,29.5384,11250.0
2005-10-06 10:30:00,41.12,41.18,41.05,41.05,25350.0,29.5384,29.5815,29.4881,29.4881,25350.0
2005-10-06 10:35:00,41.07,41.12,41.01,41.07,10350.0,29.5025,29.5384,29.4594,29.5025,10350.0
2005-10-06 10:40:00,41.05,41.15,41.05,41.12,8400.0,29.4881,29.56,29.4881,29.5384,8400.0
2005-10-06 10:45:00,41.12,41.19,41.09,41.19,56100.0,29.5384,29.5887,29.5168,29.5887,56100.0
2005-10-06 10:50:00,41.19,41.19,41.15,41.16,10050.0,29.5887,29.5887,29.56,29.5671,10050.0
2005-10-06 10:55:00,41.16,41.24,41.16,41.24,9300.0,29.5671,29.6246,29.5671,29.6246,9300.0
2005-10-06 11:00:00,41.23,41.29,41.23,41.26,12750.0,29.6174,29.6605,29.6174,29.639,12750.0
2005-10-06 11:05:00,41.25,41.41,41.25,41.41,18750.0,29.6318,29.7467,29.6318,29.7467,18750.0
2005-10-06 11:10:00,41.43,41.45,41.4,41.4,7050.0,29.7611,29.7755,29.7395,29.7395,7050.0
2005-10-06 11:15:00,41.4,41.46,41.4,41.42,13950.0,29.7395,29.7826,29.7395,29.7539,13950.0
2005-10-06 11:20:00,41.4,41.4,41.33,41.37,19950.0,29.7395,29.7395,29.6893,29.718,19950.0
2005-10-06 11:25:00,41.37,41.37,41.35,41.36,5250.0,29.718,29.718,29.7036,29.7108,5250.0
2005-10-06 11:30:00,41.35,41.39,41.35,41.39,79950.0,29.7036,29.7324,29.7036,29.7324,79950.0
2005-10-06 11:35:00,41.39,41.39,41.37,41.37,3900.0,29.7324,29.7324,29.718,29.718,3900.0
2005-10-06 11:40:00,41.37,41.37,41.34,41.35,19500.0,29.718,29.718,29.6964,29.7036,19500.0
2005-10-06 11:45:00,41.35,41.37,41.33,41.37,6900.0,29.7036,29.718,29.6893,29.718,6900.0
2005-10-06 11:50:00,41.37,41.37,41.35,41.37,2250.0,29.718,29.718,29.7036,29.718,2250.0
2005-10-06 11:55:00,41.36,41.39,41.36,41.36,6450.0,29.7108,29.7324,29.7108,29.7108,6450.0
2005-10-06 12:00:00,41.35,41.38,41.34,41.38,8400.0,29.7036,29.7252,29.6964,29.7252,8400.0
2005-10-06 12:05:00,41.38,41.43,41.37,41.37,5550.0,29.7252,29.7611,29.718,29.718,5550.0
2005-10-06 12:10:00,41.37,41.39,41.34,41.35,8700.0,29.718,29.7324,29.6964,29.7036,8700.0
2005-10-06 12:15:00,41.35,41.39,41.34,41.35,5250.0,29.7036,29.7324,29.6964,29.7036,5250.0
2005-10-06 12:20:00,41.34,41.39,41.34,41.36,7950.0,29.6964,29.7324,29.6964,29.7108,7950.0
2005-10-06 12:25:00,41.35,41.37,41.31,41.31,22500.0,29.7036,29.718,29.6749,29.6749,22500.0
2005-10-06 12:30:00,41.31,41.31,41.13,41.16,30300.0,29.6749,29.6749,29.5456,29.5671,30300.0
2005-10-06 12:35:00,41.16,41.2,41.13,41.16,12450.0,29.5671,29.5959,29.5456,29.5671,12450.0
2005-10-06 12:40:00,41.13,41.18,41.1,41.18,10500.0,29.5456,29.5815,29.524,29.5815,10500.0
2005-10-06 12:45:00,41.2,41.2,41.17,41.17,3900.0,29.5959,29.5959,29.5743,29.5743,3900.0
2005-10-06 12:50:00,41.17,41.17,41.14,41.17,2850.0,29.5743,29.5743,29.5528,29.5743,2850.0
2005-10-06 12:55:00,41.15,41.16,41.11,41.11,7350.0,29.56,29.5671,29.5312,29.5312,7350.0
2005-10-06 13:00:00,41.12,41.22,41.12,41.22,8100.0,29.5384,29.6102,29.5384,29.6102,8100.0
2005-10-06 13:05:00,41.22,41.27,41.19,41.21,11250.0,29.6102,29.6462,29.5887,29.6031,11250.0
2005-10-06 13:10:00,41.19,41.29,41.17,41.28,10200.0,29.5887,29.6605,29.5743,29.6533,10200.0
2005-10-06 13:15:00,41.29,41.3,41.2,41.2,16500.0,29.6605,29.6677,29.5959,29.5959,16500.0
2005-10-06 13:20:00,41.21,41.23,41.19,41.19,5400.0,29.6031,29.6174,29.5887,29.5887,5400.0
2005-10-06 13:25:00,41.2,41.3,41.17,41.27,11850.0,29.5959,29.6677,29.5743,29.6462,11850.0
2005-10-06 13:30:00,41.27,41.28,41.17,41.17,6150.0,29.6462,29.6533,29.5743,29.5743,6150.0
2005-10-06 13:35:00,41.17,41.25,41.17,41.19,9000.0,29.5743,29.6318,29.5743,29.5887,9000.0
2005-10-06 13:40:00,41.19,41.2,41.15,41.17,5700.0,29.5887,29.5959,29.56,29.5743,5700.0
2005-10-06 13:45:00,41.17,41.17,41.07,41.09,7800.0,29.5743,29.5743,29.5025,29.5168,7800.0
2005-10-06 13:50:00,41.1,41.1,40.97,41.01,13050.0,29.524,29.524,29.4306,29.4594,13050.0
2005-10-06 13:55:00,40.99,41.0,40.9,40.91,9000.0,29.445,29.4522,29.3804,29.3875,9000.0
2005-10-06 14:00:00,40.91,40.91,40.82,40.85,22650.0,29.3875,29.3875,29.3229,29.3444,22650.0
2005-10-06 14:05:00,40.86,40.98,40.84,40.9,13500.0,29.3516,29.4378,29.3373,29.3804,13500.0
2005-10-06 14:10:00,40.89,40.93,40.87,40.93,8250.0,29.3732,29.4019,29.3588,29.4019,8250.0
2005-10-06 14:15:00,40.93,41.03,40.93,40.99,10950.0,29.4019,29.4737,29.4019,29.445,10950.0
2005-10-06 14:20:00,40.98,40.99,40.9,40.9,10350.0,29.4378,29.445,29.3804,29.3804,10350.0
2005-10-06 14:25:00,40.92,41.03,40.91,40.99,7200.0,29.3947,29.4737,29.3875,29.445,7200.0
2005-10-06 14:30:00,40.99,41.02,40.97,40.98,8850.0,29.445,29.4666,29.4306,29.4378,8850.0
2005-10-06 14:35:00,40.96,40.98,40.88,40.94,12600.0,29.4235,29.4378,29.366,29.4091,12600.0
2005-10-06 14:40:00,40.94,41.03,40.94,41.02,9300.0,29.4091,29.4737,29.4091,29.4666,9300.0
2005-10-06 14:45:00,41.04,41.08,41.03,41.08,8100.0,29.4809,29.5097,29.4737,29.5097,8100.0
2005-10-06 14:50:00,41.08,41.08,40.9,40.98,16950.0,29.5097,29.5097,29.3804,29.4378,16950.0
2005-10-06 14:55:00,41.0,41.04,40.97,41.04,7350.0,29.4522,29.4809,29.4306,29.4809,7350.0
2005-10-06 15:00:00,41.05,41.05,40.96,41.02,18450.0,29.4881,29.4881,29.4235,29.4666,18450.0
2005-10-06 15:05:00,41.01,41.01,40.93,40.93,9750.0,29.4594,29.4594,29.4019,29.4019,9750.0
2005-10-06 15:10:00,40.93,41.05,40.93,41.05,10350.0,29.4019,29.4881,29.4019,29.4881,10350.0
2005-10-06 15:15:00,41.06,41.07,40.99,41.01,9150.0,29.4953,29.5025,29.445,29.4594,9150.0
2005-10-06 15:20:00,41.01,41.02,40.91,40.91,15750.0,29.4594,29.4666,29.3875,29.3875,15750.0
2005-10-06 15:25:00,40.87,40.97,40.87,40.87,18150.0,29.3588,29.4306,29.3588,29.3588,18150.0
2005-10-06 15:30:00,40.87,40.89,40.8,40.82,16050.0,29.3588,29.3732,29.3085,29.3229,16050.0
2005-10-06 15:35:00,40.81,40.81,40.77,40.8,28500.0,29.3157,29.3157,29.287,29.3085,28500.0
2005-10-06 15:40:00,40.79,40.93,40.79,40.93,34800.0,29.3013,29.4019,29.3013,29.4019,34800.0
2005-10-06 15:45:00,40.93,41.08,40.93,41.08,17400.0,29.4019,29.5097,29.4019,29.5097,17400.0
2005-10-06 15:50:00,41.08,41.18,41.08,41.18,23400.0,29.5097,29.5815,29.5097,29.5815,23400.0
2005-10-06 15:55:00,41.17,41.17,41.09,41.1,15450.0,29.5743,29.5743,29.5168,29.524,15450.0
2005-10-07 09:35:00,41.19,41.5,41.19,41.47,15900.0,29.5887,29.8114,29.5887,29.7898,15900.0
2005-10-07 09:40:00,41.47,41.66,41.47,41.63,18000.0,29.7898,29.9263,29.7898,29.9048,18000.0
2005-10-07 09:45:00,41.63,41.65,41.59,41.59,16050.0,29.9048,29.9191,29.876,29.876,16050.0
2005-10-07 09:50:00,41.64,41.64,41.54,41.55,14700.0,29.9119,29.9119,29.8401,29.8473,14700.0
2005-10-07 09:55:00,41.59,41.75,41.53,41.72,6150.0,29.876,29.991,29.8329,29.9694,6150.0
2005-10-07 10:00:00,41.71,41.71,41.59,41.61,9300.0,29.9622,29.9622,29.876,29.8904,9300.0
2005-10-07 10:05:00,41.63,41.64,41.59,41.59,7950.0,29.9048,29.9119,29.876,29.876,7950.0
2005-10-07 10:10:00,41.59,41.6,41.56,41.57,18300.0,29.876,29.8832,29.8545,29.8617,18300.0
2005-10-07 10:15:00,41.55,41.67,41.54,41.61,19650.0,29.8473,29.9335,29.8401,29.8904,19650.0
2005-10-07 10:20:00,41.6,41.72,41.54,41.72,6000.0,29.8832,29.9694,29.8401,29.9694,6000.0
2005-10-07 10:25:00,41.71,41.71,41.64,41.64,10500.0,29.9622,29.9622,29.9119,29.9119,10500.0
2005-10-07 10:30:00,41.61,41.69,41.59,41.69,12000.0,29.8904,29.9479,29.876,29.9479,12000.0
2005-10-07 10:35:00,41.7,41.75,41.69,41.73,12600.0,29.955,29.991,29.9479,29.9766,12600.0
2005-10-07 10:40:00,41.73,41.73,41.63,41.64,6000.0,29.9766,29.9766,29.9048,29.9119,6000.0
2005-10-07 10:45:00,41.63,41.64,41.53,41.58,6450.0,29.9048,29.9119,29.8329,29.8688,6450.0
2005-10-07 10:50:00,41.59,41.71,41.59,41.68,14100.0,29.876,29.9622,29.876,29.9407,14100.0
2005-10-07 10:55:00,41.69,41.81,41.69,41.79,14850.0,29.9479,30.0341,29.9479,30.0197,14850.0
2005-10-07 11:00:00,41.79,41.83,41.7,41.83,20850.0,30.0197,30.0484,29.955,30.0484,20850.0
2005-10-07 11:05:00,41.83,41.84,41.71,41.71,7500.0,30.0484,30.0556,29.9622,29.9622,7500.0
2005-10-07 11:10:00,41.71,41.72,41.64,41.65,6000.0,29.9622,29.9694,29.9119,29.9191,6000.0
2005-10-07 11:15:00,41.61,41.7,41.61,41.69,4050.0,29.8904,29.955,29.8904,29.9479,4050.0
2005-10-07 11:20:00,41.69,41.79,41.69,41.79,3150.0,29.9479,30.0197,29.9479,30.0197,3150.0
2005-10-07 11:25:00,41.81,41.83,41.79,41.79,5700.0,30.0341,30.0484,30.0197,30.0197,5700.0
2005-10-07 11:30:00,41.83,41.83,41.77,41.8,5100.0,30.0484,30.0484,30.0053,30.0269,5100.0
2005-10-07 11:35:00,41.8,41.84,41.79,41.83,3300.0,30.0269,30.0556,30.0197,30.0484,3300.0
2005-10-07 11:40:00,41.81,41.83,41.81,41.83,1050.0,30.0341,30.0484,30.0341,30.0484,1050.0
2005-10-07 11:45:00,41.82,41.85,41.77,41.77,4950.0,30.0412,30.0628,30.0053,30.0053,4950.0
2005-10-07 11:50:00,41.77,41.92,41.73,41.91,12750.0,30.0053,30.1131,29.9766,30.1059,12750.0
2005-10-07 11:55:00,41.92,41.97,41.85,41.87,16050.0,30.1131,30.149,30.0628,30.0772,16050.0
2005-10-07 12:00:00,41.89,41.95,41.87,41.93,5400.0,30.0915,30.1346,30.0772,30.1203,5400.0
2005-10-07 12:05:00,41.95,41.96,41.87,41.94,10050.0,30.1346,30.1418,30.0772,30.1274,10050.0
2005-10-07 12:10:00,41.93,41.93,41.91,41.91,5700.0,30.1203,30.1203,30.1059,30.1059,5700.0
2005-10-07 12:15:00,41.91,41.92,41.86,41.87,4350.0,30.1059,30.1131,30.07,30.0772,4350.0
2005-10-07 12:20:00,41.83,41.83,41.77,41.82,6900.0,30.0484,30.0484,30.0053,30.0412,6900.0
2005-10-07 12:25:00,41.81,41.81,41.79,41.8,1800.0,30.0341,30.0341,30.0197,30.0269,1800.0
2005-10-07 12:30:00,41.79,41.81,41.79,41.8,3150.0,30.0197,30.0341,30.0197,30.0269,3150.0
2005-10-07 12:35:00,41.79,41.79,41.76,41.78,3150.0,30.0197,30.0197,29.9981,30.0125,3150.0
2005-10-07 12:40:00,41.76,41.87,41.76,41.85,4650.0,29.9981,30.0772,29.9981,30.0628,4650.0
2005-10-07 12:45:00,41.85,41.87,41.85,41.87,2250.0,30.0628,30.0772,30.0628,30.0772,2250.0
2005-10-07 12:50:00,41.87,41.87,41.77,41.78,7650.0,30.0772,30.0772,30.0053,30.0125,7650.0
2005-10-07 12:55:00,41.79,41.79,41.73,41.73,3450.0,30.0197,30.0197,29.9766,29.9766,3450.0
2005-10-07 13:00:00,41.75,41.75,41.73,41.74,5850.0,29.991,29.991,29.9766,29.9838,5850.0
2005-10-07 13:05:00,41.74,41.82,41.74,41.81,4200.0,29.9838,30.0412,29.9838,30.0341,4200.0
2005-10-07 13:10:00,41.81,41.83,41.77,41.77,5250.0,30.0341,30.0484,30.0053,30.0053,5250.0
2005-10-07 13:15:00,41.77,41.78,41.75,41.75,4200.0,30.0053,30.0125,29.991,29.991,4200.0
2005-10-07 13:20:00,41.76,41.79,41.76,41.78,6150.0,29.9981,30.0197,29.9981,30.0125,6150.0
2005-10-07 13:25:00,41.79,41.8,41.75,41.75,3600.0,30.0197,30.0269,29.991,29.991,3600.0
2005-10-07 13:30:00,41.76,41.76,41.71,41.73,10950.0,29.9981,29.9981,29.9622,29.9766,10950.0
2005-10-07 13:35:00,41.72,41.72,41.69,41.71,4050.0,29.9694,29.9694,29.9479,29.9622,4050.0
2005-10-07 13:40:00,41.71,41.72,41.7,41.7,5550.0,29.9622,29.9694,29.955,29.955,5550.0
2005-10-07 13:45:00,41.71,41.73,41.71,41.72,6600.0,29.9622,29.9766,29.9622,29.9694,6600.0
2005-10-07 13:50:00,41.72,41.72,41.68,41.71,11100.0,29.9694,29.9694,29.9407,29.9622,11100.0
2005-10-07 13:55:00,41.71,41.73,41.69,41.71,12300.0,29.9622,29.9766,29.9479,29.9622,12300.0
2005-10-07 14:00:00,41.71,41.73,41.7,41.7,5700.0,29.9622,29.9766,29.955,29.955,5700.0
2005-10-07 14:05:00,41.7,41.7,41.64,41.67,6750.0,29.955,29.955,29.9119,29.9335,6750.0
2005-10-07 14:10:00,41.67,41.73,41.65,41.71,5550.0,29.9335,29.9766,29.9191,29.9622,5550.0
2005-10-07 14:15:00,41.72,41.73,41.71,41.73,4200.0,29.9694,29.9766,29.9622,29.9766,4200.0
2005-10-07 14:20:00,41.72,41.73,41.71,41.72,15000.0,29.9694,29.9766,29.9622,29.9694,15000.0
2005-10-07 14:25:00,41.72,41.73,41.71,41.71,9600.0,29.9694,29.9766,29.9622,29.9622,9600.0
2005-10-07 14:30:00,41.72,41.79,41.72,41.75,15450.0,29.9694,30.0197,29.9694,29.991,15450.0
2005-10-07 14:35:00,41.76,41.81,41.75,41.81,4650.0,29.9981,30.0341,29.991,30.0341,4650.0
2005-10-07 14:40:00,41.83,41.87,41.8,41.87,11850.0,30.0484,30.0772,30.0269,30.0772,11850.0
2005-10-07 14:45:00,41.87,41.87,41.81,41.85,12600.0,30.0772,30.0772,30.0341,30.0628,12600.0
2005-10-07 14:50:00,41.83,41.88,41.81,41.81,10800.0,30.0484,30.0843,30.0341,30.0341,10800.0
2005-10-07 14:55:00,41.79,41.81,41.75,41.79,8850.0,30.0197,30.0341,29.991,30.0197,8850.0
2005-10-07 15:00:00,41.78,41.83,41.75,41.81,8400.0,30.0125,30.0484,29.991,30.0341,8400.0
2005-10-07 15:05:00,41.81,41.81,41.75,41.75,7650.0,30.0341,30.0341,29.991,29.991,7650.0
2005-10-07 15:10:00,41.75,41.81,41.75,41.81,7050.0,29.991,30.0341,29.991,30.0341,7050.0
2005-10-07 15:15:00,41.81,41.85,41.81,41.83,12150.0,30.0341,30.0628,30.0341,30.0484,12150.0
2005-10-07 15:20:00,41.83,41.84,41.8,41.81,10050.0,30.0484,30.0556,30.0269,30.0341,10050.0
2005-10-07 15:25:00,41.81,41.81,41.77,41.81,9450.0,30.0341,30.0341,30.0053,30.0341,9450.0
2005-10-07 15:30:00,41.81,41.84,41.8,41.8,7500.0,30.0341,30.0556,30.0269,30.0269,7500.0
2005-10-07 15:35:00,41.8,41.81,41.77,41.79,7650.0,30.0269,30.0341,30.0053,30.0197,7650.0
2005-10-07 15:40:00,41.78,41.78,41.75,41.76,9600.0,30.0125,30.0125,29.991,29.9981,9600.0
2005-10-07 15:45:00,41.76,41.77,41.75,41.75,13200.0,29.9981,30.0053,29.991,29.991,13200.0
2005-10-07 15:50:00,41.77,41.85,41.77,41.8,30750.0,30.0053,30.0628,30.0053,30.0269,30750.0
2005-10-07 15:55:00,41.8,41.83,41.78,41.83,18900.0,30.0269,30.0484,30.0125,30.0484,18900.0
2005-10-10 09:30:00,41.79,41.79,41.67,41.67,3450.0,30.0197,30.0197,29.9335,29.9335,3450.0
2005-10-10 09:35:00,41.65,41.74,41.6,41.6,5700.0,29.9191,29.9838,29.8832,29.8832,5700.0
2005-10-10 09:40:00,41.57,41.65,41.57,41.63,8850.0,29.8617,29.9191,29.8617,29.9048,8850.0
2005-10-10 09:45:00,41.66,41.69,41.61,41.67,9300.0,29.9263,29.9479,29.8904,29.9335,9300.0
2005-10-10 09:50:00,41.75,41.78,41.66,41.67,6000.0,29.991,30.0125,29.9263,29.9335,6000.0
2005-10-10 09:55:00,41.7,41.75,41.67,41.75,2850.0,29.955,29.991,29.9335,29.991,2850.0
2005-10-10 10:00:00,41.75,41.75,41.53,41.59,18150.0,29.991,29.991,29.8329,29.876,18150.0
2005-10-10 10:05:00,41.61,41.72,41.61,41.65,5700.0,29.8904,29.9694,29.8904,29.9191,5700.0
2005-10-10 10:10:00,41.64,41.64,41.53,41.56,6150.0,29.9119,29.9119,29.8329,29.8545,6150.0
2005-10-10 10:15:00,41.56,41.59,41.56,41.59,750.0,29.8545,29.876,29.8545,29.876,750.0
2005-10-10 10:20:00,41.57,41.71,41.57,41.67,7200.0,29.8617,29.9622,29.8617,29.9335,7200.0
2005-10-10 10:25:00,41.69,41.72,41.67,41.68,5100.0,29.9479,29.9694,29.9335,29.9407,5100.0
2005-10-10 10:30:00,41.68,41.72,41.68,41.69,5400.0,29.9407,29.9694,29.9407,29.9479,5400.0
2005-10-10 10:35:00,41.69,41.69,41.63,41.66,3300.0,29.9479,29.9479,29.9048,29.9263,3300.0
2005-10-10 10:40:00,41.65,41.68,41.61,41.67,4200.0,29.9191,29.9407,29.8904,29.9335,4200.0
2005-10-10 10:45:00,41.66,41.71,41.56,41.59,5850.0,29.9263,29.9622,29.8545,29.876,5850.0
2005-10-10 10:50:00,41.59,41.6,41.56,41.6,2700.0,29.876,29.8832,29.8545,29.8832,2700.0
2005-10-10 10:55:00,41.62,41.62,41.53,41.53,4800.0,29.8976,29.8976,29.8329,29.8329,4800.0
2005-10-10 11:00:00,41.53,41.66,41.53,41.66,8250.0,29.8329,29.9263,29.8329,29.9263,8250.0
2005-10-10 11:05:00,41.67,41.68,41.63,41.68,3600.0,29.9335,29.9407,29.9048,29.9407,3600.0
2005-10-10 11:10:00,41.68,41.68,41.63,41.63,1350.0,29.9407,29.9407,29.9048,29.9048,1350.0
2005-10-10 11:15:00,41.63,41.63,41.55,41.55,3600.0,29.9048,29.9048,29.8473,29.8473,3600.0
2005-10-10 11:20:00,41.59,41.62,41.57,41.62,3300.0,29.876,29.8976,29.8617,29.8976,3300.0
2005-10-10 11:25:00,41.63,41.69,41.63,41.63,3750.0,29.9048,29.9479,29.9048,29.9048,3750.0
2005-10-10 11:30:00,41.66,41.66,41.59,41.59,2400.0,29.9263,29.9263,29.876,29.876,2400.0
2005-10-10 11:35:00,41.61,41.61,41.53,41.53,3750.0,29.8904,29.8904,29.8329,29.8329,3750.0
2005-10-10 11:40:00,41.51,41.56,41.49,41.52,4500.0,29.8186,29.8545,29.8042,29.8257,4500.0
2005-10-10 11:45:00,41.49,41.49,41.47,41.49,4050.0,29.8042,29.8042,29.7898,29.8042,4050.0
2005-10-10 11:50:00,41.48,41.51,41.48,41.51,1500.0,29.797,29.8186,29.797,29.8186,1500.0
2005-10-10 11:55:00,41.51,41.52,41.49,41.52,900.0,29.8186,29.8257,29.8042,29.8257,900.0
2005-10-10 12:00:00,41.52,41.56,41.51,41.53,4500.0,29.8257,29.8545,29.8186,29.8329,4500.0
2005-10-10 12:05:00,41.53,41.55,41.51,41.55,3600.0,29.8329,29.8473,29.8186,29.8473,3600.0
2005-10-10 12:10:00,41.56,41.56,41.49,41.5,3750.0,29.8545,29.8545,29.8042,29.8114,3750.0
2005-10-10 12:15:00,41.51,41.51,41.49,41.51,2400.0,29.8186,29.8186,29.8042,29.8186,2400.0
2005-10-10 12:20:00,41.49,41.55,41.48,41.55,2400.0,29.8042,29.8473,29.797,29.8473,2400.0
2005-10-10 12:25:00,41.55,41.55,41.47,41.48,1350.0,29.8473,29.8473,29.7898,29.797,1350.0
2005-10-10 12:30:00,41.48,41.52,41.48,41.5,3450.0,29.797,29.8257,29.797,29.8114,3450.0
2005-10-10 12:35:00,41.5,41.53,41.5,41.52,3450.0,29.8114,29.8329,29.8114,29.8257,3450.0
2005-10-10 12:40:00,41.53,41.55,41.53,41.54,1650.0,29.8329,29.8473,29.8329,29.8401,1650.0
2005-10-10 12:45:00,41.52,41.55,41.52,41.55,5100.0,29.8257,29.8473,29.8257,29.8473,5100.0
2005-10-10 12:50:00,41.55,41.63,41.55,41.63,3000.0,29.8473,29.9048,29.8473,29.9048,3000.0
2005-10-10 12:55:00,41.63,41.63,41.57,41.58,3000.0,29.9048,29.9048,29.8617,29.8688,3000.0
2005-10-10 13:00:00,41.55,41.57,41.54,41.54,1650.0,29.8473,29.8617,29.8401,29.8401,1650.0
2005-10-10 13:05:00,41.54,41.55,41.53,41.55,2250.0,29.8401,29.8473,29.8329,29.8473,2250.0
2005-10-10 13:10:00,41.55,41.59,41.55,41.57,900.0,29.8473,29.876,29.8473,29.8617,900.0
2005-10-10 13:15:00,41.58,41.59,41.55,41.57,2850.0,29.8688,29.876,29.8473,29.8617,2850.0
2005-10-10 13:20:00,41.57,41.57,41.55,41.57,1050.0,29.8617,29.8617,29.8473,29.8617,1050.0
2005-10-10 13:25:00,41.57,41.59,41.55,41.57,1950.0,29.8617,29.876,29.8473,29.8617,1950.0
2005-10-10 13:30:00,41.55,41.59,41.55,41.59,2700.0,29.8473,29.876,29.8473,29.876,2700.0
2005-10-10 13:35:00,41.59,41.6,41.55,41.58,2100.0,29.876,29.8832,29.8473,29.8688,2100.0
2005-10-10 13:40:00,41.58,41.58,41.51,41.51,1500.0,29.8688,29.8688,29.8186,29.8186,1500.0
2005-10-10 13:45:00,41.51,41.51,41.43,41.44,6450.0,29.8186,29.8186,29.7611,29.7683,6450.0
2005-10-10 13:50:00,41.44,41.44,41.41,41.43,3750.0,29.7683,29.7683,29.7467,29.7611,3750.0
2005-10-10 13:55:00,41.43,41.43,41.38,41.41,1800.0,29.7611,29.7611,29.7252,29.7467,1800.0
2005-10-10 14:00:00,41.41,41.41,41.35,41.37,3150.0,29.7467,29.7467,29.7036,29.718,3150.0
2005-10-10 14:05:00,41.35,41.37,41.33,41.33,8700.0,29.7036,29.718,29.6893,29.6893,8700.0
2005-10-10 14:10:00,41.32,41.38,41.32,41.36,3000.0,29.6821,29.7252,29.6821,29.7108,3000.0
2005-10-10 14:15:00,41.35,41.35,41.29,41.29,1800.0,29.7036,29.7036,29.6605,29.6605,1800.0
2005-10-10 14:20:00,41.29,41.33,41.25,41.27,5550.0,29.6605,29.6893,29.6318,29.6462,5550.0
2005-10-10 14:25:00,41.25,41.27,41.22,41.22,5850.0,29.6318,29.6462,29.6102,29.6102,5850.0
2005-10-10 14:30:00,41.2,41.24,41.19,41.23,3750.0,29.5959,29.6246,29.5887,29.6174,3750.0
2005-10-10 14:35:00,41.25,41.25,41.19,41.21,3750.0,29.6318,29.6318,29.5887,29.6031,3750.0
2005-10-10 14:40:00,41.19,41.22,41.15,41.21,5850.0,29.5887,29.6102,29.56,29.6031,5850.0
2005-10-10 14:45:00,41.21,41.21,41.15,41.15,6000.0,29.6031,29.6031,29.56,29.56,6000.0
2005-10-10 14:50:00,41.13,41.3,41.13,41.25,9000.0,29.5456,29.6677,29.5456,29.6318,9000.0
2005-10-10 14:55:00,41.25,41.29,41.19,41.21,7050.0,29.6318,29.6605,29.5887,29.6031,7050.0
2005-10-10 15:00:00,41.21,41.21,41.18,41.21,3000.0,29.6031,29.6031,29.5815,29.6031,3000.0
2005-10-10 15:05:00,41.21,41.25,41.16,41.23,8850.0,29.6031,29.6318,29.5671,29.6174,8850.0
2005-10-10 15:10:00,41.23,41.23,41.17,41.17,15450.0,29.6174,29.6174,29.5743,29.5743,15450.0
2005-10-10 15:15:00,41.17,41.19,41.13,41.18,6300.0,29.5743,29.5887,29.5456,29.5815,6300.0
2005-10-10 15:20:00,41.19,41.23,41.19,41.23,4050.0,29.5887,29.6174,29.5887,29.6174,4050.0
2005-10-10 15:25:00,41.23,41.23,41.19,41.21,9750.0,29.6174,29.6174,29.5887,29.6031,9750.0
2005-10-10 15:30:00,41.19,41.19,41.12,41.14,12600.0,29.5887,29.5887,29.5384,29.5528,12600.0
2005-10-10 15:35:00,41.13,41.29,41.13,41.27,12600.0,29.5456,29.6605,29.5456,29.6462,12600.0
2005-10-10 15:40:00,41.26,41.26,41.16,41.16,4500.0,29.639,29.639,29.5671,29.5671,4500.0
2005-10-10 15:45:00,41.17,41.2,41.16,41.17,6600.0,29.5743,29.5959,29.5671,29.5743,6600.0
2005-10-10 15:50:00,41.18,41.24,41.17,41.22,13650.0,29.5815,29.6246,29.5743,29.6102,13650.0
2005-10-10 15:55:00,41.21,41.21,41.14,41.15,12600.0,29.6031,29.6031,29.5528,29.56,12600.0
2005-10-11 09:30:00,41.13,41.31,41.13,41.31,9000.0,29.5456,29.6749,29.5456,29.6749,9000.0
2005-10-11 09:35:00,41.32,41.43,41.32,41.43,8700.0,29.6821,29.7611,29.6821,29.7611,8700.0
2005-10-11 09:40:00,41.43,41.46,41.39,41.4,5550.0,29.7611,29.7826,29.7324,29.7395,5550.0
2005-10-11 09:45:00,41.43,41.49,41.41,41.48,4050.0,29.7611,29.8042,29.7467,29.797,4050.0
2005-10-11 09:50:00,41.45,41.55,41.45,41.55,4200.0,29.7755,29.8473,29.7755,29.8473,4200.0
2005-10-11 09:55:00,41.55,41.6,41.54,41.6,8700.0,29.8473,29.8832,29.8401,29.8832,8700.0
2005-10-11 10:00:00,41.6,41.6,41.39,41.45,12450.0,29.8832,29.8832,29.7324,29.7755,12450.0
2005-10-11 10:05:00,41.48,41.53,41.48,41.48,8100.0,29.797,29.8329,29.797,29.797,8100.0
2005-10-11 10:10:00,41.48,41.51,41.48,41.49,16200.0,29.797,29.8186,29.797,29.8042,16200.0
2005-10-11 10:15:00,41.49,41.53,41.44,41.53,7950.0,29.8042,29.8329,29.7683,29.8329,7950.0
2005-10-11 10:20:00,41.51,41.63,41.51,41.59,12300.0,29.8186,29.9048,29.8186,29.876,12300.0
2005-10-11 10:25:00,41.6,41.76,41.6,41.76,8250.0,29.8832,29.9981,29.8832,29.9981,8250.0
2005-10-11 10:30:00,41.73,41.76,41.66,41.69,5250.0,29.9766,29.9981,29.9263,29.9479,5250.0
2005-10-11 10:35:00,41.68,41.68,41.65,41.67,5700.0,29.9407,29.9407,29.9191,29.9335,5700.0
2005-10-11 10:40:00,41.68,41.68,41.53,41.54,9300.0,29.9407,29.9407,29.8329,29.8401,9300.0
2005-10-11 10:45:00,41.57,41.62,41.57,41.62,3300.0,29.8617,29.8976,29.8617,29.8976,3300.0
2005-10-11 10:50:00,41.62,41.63,41.53,41.53,4350.0,29.8976,29.9048,29.8329,29.8329,4350.0
2005-10-11 10:55:00,41.53,41.59,41.53,41.59,3750.0,29.8329,29.876,29.8329,29.876,3750.0
2005-10-11 11:00:00,41.56,41.56,41.49,41.53,4050.0,29.8545,29.8545,29.8042,29.8329,4050.0
2005-10-11 11:05:00,41.52,41.63,41.48,41.63,7800.0,29.8257,29.9048,29.797,29.9048,7800.0
2005-10-11 11:10:00,41.64,41.64,41.58,41.61,5400.0,29.9119,29.9119,29.8688,29.8904,5400.0
2005-10-11 11:15:00,41.59,41.67,41.56,41.67,9150.0,29.876,29.9335,29.8545,29.9335,9150.0
2005-10-11 11:20:00,41.66,41.66,41.62,41.63,6300.0,29.9263,29.9263,29.8976,29.9048,6300.0
2005-10-11 11:25:00,41.62,41.63,41.55,41.55,7200.0,29.8976,29.9048,29.8473,29.8473,7200.0
2005-10-11 11:30:00,41.55,41.55,41.47,41.52,5400.0,29.8473,29.8473,29.7898,29.8257,5400.0
2005-10-11 11:35:00,41.53,41.54,41.51,41.51,4950.0,29.8329,29.8401,29.8186,29.8186,4950.0
2005-10-11 11:40:00,41.54,41.63,41.54,41.61,6600.0,29.8401,29.9048,29.8401,29.8904,6600.0
2005-10-11 11:45:00,41.61,41.67,41.59,41.59,24750.0,29.8904,29.9335,29.876,29.876,24750.0
2005-10-11 11:50:00,41.59,41.65,41.57,41.65,3750.0,29.876,29.9191,29.8617,29.9191,3750.0
2005-10-11 11:55:00,41.63,41.63,41.55,41.63,4500.0,29.9048,29.9048,29.8473,29.9048,4500.0
2005-10-11 12:00:00,41.64,41.64,41.63,41.63,1950.0,29.9119,29.9119,29.9048,29.9048,1950.0
2005-10-11 12:05:00,41.63,41.63,41.61,41.63,5850.0,29.9048,29.9048,29.8904,29.9048,5850.0
2005-10-11 12:10:00,41.63,41.63,41.6,41.63,29850.0,29.9048,29.9048,29.8832,29.9048,29850.0
2005-10-11 12:15:00,41.64,41.65,41.61,41.62,14250.0,29.9119,29.9191,29.8904,29.8976,14250.0
2005-10-11 12:20:00,41.63,41.63,41.59,41.59,10350.0,29.9048,29.9048,29.876,29.876,10350.0
2005-10-11 12:25:00,41.6,41.63,41.59,41.63,12150.0,29.8832,29.9048,29.876,29.9048,12150.0
2005-10-11 12:30:00,41.63,41.65,41.61,41.65,13200.0,29.9048,29.9191,29.8904,29.9191,13200.0
2005-10-11 12:35:00,41.63,41.69,41.63,41.69,13050.0,29.9048,29.9479,29.9048,29.9479,13050.0
2005-10-11 12:40:00,41.67,41.71,41.67,41.69,3750.0,29.9335,29.9622,29.9335,29.9479,3750.0
2005-10-11 12:45:00,41.69,41.72,41.67,41.69,8100.0,29.9479,29.9694,29.9335,29.9479,8100.0
2005-10-11 12:50:00,41.67,41.68,41.63,41.63,6600.0,29.9335,29.9407,29.9048,29.9048,6600.0
2005-10-11 12:55:00,41.63,41.65,41.63,41.65,4500.0,29.9048,29.9191,29.9048,29.9191,4500.0
2005-10-11 13:00:00,41.66,41.7,41.63,41.69,13800.0,29.9263,29.955,29.9048,29.9479,13800.0
2005-10-11 13:05:00,41.68,41.69,41.66,41.69,12600.0,29.9407,29.9479,29.9263,29.9479,12600.0
2005-10-11 13:10:00,41.69,41.78,41.69,41.77,9600.0,29.9479,30.0125,29.9479,30.0053,9600.0
2005-10-11 13:15:00,41.77,41.77,41.73,41.73,4650.0,30.0053,30.0053,29.9766,29.9766,4650.0
2005-10-11 13:20:00,41.74,41.74,41.63,41.63,4050.0,29.9838,29.9838,29.9048,29.9048,4050.0
2005-10-11 13:25:00,41.65,41.73,41.65,41.73,5550.0,29.9191,29.9766,29.9191,29.9766,5550.0
2005-10-11 13:30:00,41.71,41.75,41.71,41.73,6300.0,29.9622,29.991,29.9622,29.9766,6300.0
2005-10-11 13:35:00,41.74,41.77,41.74,41.75,3150.0,29.9838,30.0053,29.9838,29.991,3150.0
2005-10-11 13:40:00,41.73,41.73,41.67,41.67,4650.0,29.9766,29.9766,29.9335,29.9335,4650.0
2005-10-11 13:45:00,41.69,41.7,41.68,41.7,3000.0,29.9479,29.955,29.9407,29.955,3000.0
2005-10-11 13:50:00,41.7,41.7,41.67,41.67,3750.0,29.955,29.955,29.9335,29.9335,3750.0
2005-10-11 13:55:00,41.67,41.68,41.62,41.67,14250.0,29.9335,29.9407,29.8976,29.9335,14250.0
2005-10-11 14:00:00,41.65,41.7,41.61,41.68,27750.0,29.9191,29.955,29.8904,29.9407,27750.0
2005-10-11 14:05:00,41.67,41.67,41.55,41.67,19500.0,29.9335,29.9335,29.8473,29.9335,19500.0
2005-10-11 14:10:00,41.67,41.87,41.67,41.87,19200.0,29.9335,30.0772,29.9335,30.0772,19200.0
2005-10-11 14:15:00,41.87,41.89,41.81,41.82,12750.0,30.0772,30.0915,30.0341,30.0412,12750.0
2005-10-11 14:20:00,41.81,41.83,41.78,41.8,13950.0,30.0341,30.0484,30.0125,30.0269,13950.0
2005-10-11 14:25:00,41.81,41.83,41.73,41.73,10950.0,30.0341,30.0484,29.9766,29.9766,10950.0
2005-10-11 14:30:00,41.71,41.71,41.65,41.67,10800.0,29.9622,29.9622,29.9191,29.9335,10800.0
2005-10-11 14:35:00,41.67,41.74,41.61,41.61,12300.0,29.9335,29.9838,29.8904,29.8904,12300.0
2005-10-11 14:40:00,41.65,41.69,41.63,41.69,21750.0,29.9191,29.9479,29.9048,29.9479,21750.0
2005-10-11 14:45:00,41.68,41.71,41.68,41.68,1650.0,29.9407,29.9622,29.9407,29.9407,1650.0
2005-10-11 14:50:00,41.71,41.71,41.6,41.63,13950.0,29.9622,29.9622,29.8832,29.9048,13950.0
2005-10-11 14:55:00,41.67,41.68,41.6,41.65,19350.0,29.9335,29.9407,29.8832,29.9191,19350.0
2005-10-11 15:00:00,41.63,41.63,41.56,41.56,11550.0,29.9048,29.9048,29.8545,29.8545,11550.0
2005-10-11 15:05:00,41.59,41.63,41.59,41.61,13650.0,29.876,29.9048,29.876,29.8904,13650.0
2005-10-11 15:10:00,41.61,41.65,41.55,41.65,12450.0,29.8904,29.9191,29.8473,29.9191,12450.0
2005-10-11 15:15:00,41.65,41.65,41.59,41.61,13500.0,29.9191,29.9191,29.876,29.8904,13500.0
2005-10-11 15:20:00,41.61,41.61,41.5,41.51,33900.0,29.8904,29.8904,29.8114,29.8186,33900.0
2005-10-11 15:25:00,41.51,41.56,41.5,41.5,17100.0,29.8186,29.8545,29.8114,29.8114,17100.0
2005-10-11 15:30:00,41.49,41.49,41.43,41.45,19200.0,29.8042,29.8042,29.7611,29.7755,19200.0
2005-10-11 15:35:00,41.45,41.46,41.43,41.43,15300.0,29.7755,29.7826,29.7611,29.7611,15300.0
2005-10-11 15:40:00,41.43,41.52,41.43,41.51,25200.0,29.7611,29.8257,29.7611,29.8186,25200.0
2005-10-11 15:45:00,41.51,41.54,41.49,41.51,17250.0,29.8186,29.8401,29.8042,29.8186,17250.0
2005-10-11 15:50:00,41.51,41.53,41.45,41.45,25950.0,29.8186,29.8329,29.7755,29.7755,25950.0
2005-10-11 15:55:00,41.47,41.48,41.41,41.41,22200.0,29.7898,29.797,29.7467,29.7467,22200.0
2005-10-12 09:30:00,41.29,41.5,41.29,41.5,15150.0,29.6605,29.8114,29.6605,29.8114,15150.0
2005-10-12 09:35:00,41.53,41.55,41.43,41.47,5550.0,29.8329,29.8473,29.7611,29.7898,5550.0
2005-10-12 09:40:00,41.43,41.49,41.35,41.43,9000.0,29.7611,29.8042,29.7036,29.7611,9000.0
2005-10-12 09:45:00,41.51,41.64,41.51,41.6,7200.0,29.8186,29.9119,29.8186,29.8832,7200.0
2005-10-12 09:50:00,41.62,41.63,41.55,41.57,3600.0,29.8976,29.9048,29.8473,29.8617,3600.0
2005-10-12 09:55:00,41.58,41.67,41.53,41.67,12600.0,29.8688,29.9335,29.8329,29.9335,12600.0
2005-10-12 10:00:00,41.68,41.72,41.61,41.65,6000.0,29.9407,29.9694,29.8904,29.9191,6000.0
2005-10-12 10:05:00,41.65,41.65,41.6,41.6,5400.0,29.9191,29.9191,29.8832,29.8832,5400.0
2005-10-12 10:10:00,41.6,41.71,41.59,41.63,13800.0,29.8832,29.9622,29.876,29.9048,13800.0
2005-10-12 10:15:00,41.67,41.75,41.61,41.75,9750.0,29.9335,29.991,29.8904,29.991,9750.0
2005-10-12 10:20:00,41.75,41.76,41.63,41.63,9450.0,29.991,29.9981,29.9048,29.9048,9450.0
2005-10-12 10:25:00,41.62,41.82,41.61,41.77,15300.0,29.8976,30.0412,29.8904,30.0053,15300.0
2005-10-12 10:30:00,41.76,41.76,41.62,41.62,4050.0,29.9981,29.9981,29.8976,29.8976,4050.0
2005-10-12 10:35:00,41.61,41.63,41.58,41.63,5100.0,29.8904,29.9048,29.8688,29.9048,5100.0
2005-10-12 10:40:00,41.59,41.74,41.59,41.7,8550.0,29.876,29.9838,29.876,29.955,8550.0
2005-10-12 10:45:00,41.69,41.71,41.63,41.67,4650.0,29.9479,29.9622,29.9048,29.9335,4650.0
2005-10-12 10:50:00,41.67,41.67,41.59,41.59,5400.0,29.9335,29.9335,29.876,29.876,5400.0
2005-10-12 10:55:00,41.61,41.67,41.59,41.65,8100.0,29.8904,29.9335,29.876,29.9191,8100.0
2005-10-12 11:00:00,41.67,41.67,41.6,41.61,40950.0,29.9335,29.9335,29.8832,29.8904,40950.0
2005-10-12 11:05:00,41.63,41.66,41.57,41.64,9750.0,29.9048,29.9263,29.8617,29.9119,9750.0
2005-10-12 11:10:00,41.67,41.75,41.63,41.69,9750.0,29.9335,29.991,29.9048,29.9479,9750.0
2005-10-12 11:15:00,41.69,41.7,41.59,41.7,10050.0,29.9479,29.955,29.876,29.955,10050.0
2005-10-12 11:20:00,41.71,41.77,41.63,41.63,7350.0,29.9622,30.0053,29.9048,29.9048,7350.0
2005-10-12 11:25:00,41.63,41.64,41.56,41.63,4650.0,29.9048,29.9119,29.8545,29.9048,4650.0
2005-10-12 11:30:00,41.64,41.64,41.57,41.61,7800.0,29.9119,29.9119,29.8617,29.8904,7800.0
2005-10-12 11:35:00,41.6,41.6,41.5,41.5,3150.0,29.8832,29.8832,29.8114,29.8114,3150.0
2005-10-12 11:40:00,41.5,41.53,41.45,41.45,5550.0,29.8114,29.8329,29.7755,29.7755,5550.0
2005-10-12 11:45:00,41.47,41.53,41.4,41.4,4650.0,29.7898,29.8329,29.7395,29.7395,4650.0
2005-10-12 11:50:00,41.4,41.42,41.38,41.38,4500.0,29.7395,29.7539,29.7252,29.7252,4500.0
2005-10-12 11:55:00,41.38,41.38,41.26,41.26,5400.0,29.7252,29.7252,29.639,29.639,5400.0
2005-10-12 12:00:00,41.26,41.27,41.22,41.25,15150.0,29.639,29.6462,29.6102,29.6318,15150.0
2005-10-12 12:05:00,41.23,41.34,41.23,41.34,17400.0,29.6174,29.6964,29.6174,29.6964,17400.0
2005-10-12 12:10:00,41.31,41.31,41.25,41.27,9300.0,29.6749,29.6749,29.6318,29.6462,9300.0
2005-10-12 12:15:00,41.3,41.34,41.3,41.33,6750.0,29.6677,29.6964,29.6677,29.6893,6750.0
2005-10-12 12:20:00,41.33,41.33,41.27,41.27,3150.0,29.6893,29.6893,29.6462,29.6462,3150.0
2005-10-12 12:25:00,41.25,41.25,41.21,41.25,7050.0,29.6318,29.6318,29.6031,29.6318,7050.0
2005-10-12 12:30:00,41.27,41.3,41.25,41.27,4050.0,29.6462,29.6677,29.6318,29.6462,4050.0
2005-10-12 12:35:00,41.25,41.25,41.23,41.25,1350.0,29.6318,29.6318,29.6174,29.6318,1350.0
2005-10-12 12:40:00,41.25,41.25,41.23,41.25,3000.0,29.6318,29.6318,29.6174,29.6318,3000.0
2005-10-12 12:45:00,41.25,41.25,41.17,41.17,2700.0,29.6318,29.6318,29.5743,29.5743,2700.0
2005-10-12 12:50:00,41.16,41.21,41.16,41.19,4200.0,29.5671,29.6031,29.5671,29.5887,4200.0
2005-10-12 12:55:00,41.19,41.23,41.19,41.23,6000.0,29.5887,29.6174,29.5887,29.6174,6000.0
2005-10-12 13:00:00,41.24,41.24,41.18,41.19,13050.0,29.6246,29.6246,29.5815,29.5887,13050.0
2005-10-12 13:05:00,41.2,41.25,41.2,41.24,12750.0,29.5959,29.6318,29.5959,29.6246,12750.0
2005-10-12 13:10:00,41.25,41.27,41.23,41.23,4200.0,29.6318,29.6462,29.6174,29.6174,4200.0
2005-10-12 13:15:00,41.25,41.33,41.25,41.27,14400.0,29.6318,29.6893,29.6318,29.6462,14400.0
2005-10-12 13:20:00,41.3,41.33,41.26,41.26,15000.0,29.6677,29.6893,29.639,29.639,15000.0
2005-10-12 13:25:00,41.25,41.25,41.17,41.2,9450.0,29.6318,29.6318,29.5743,29.5959,9450.0
2005-10-12 13:30:00,41.15,41.19,41.08,41.09,6300.0,29.56,29.5887,29.5097,29.5168,6300.0
2005-10-12 13:35:00,41.09,41.16,41.09,41.16,4800.0,29.5168,29.5671,29.5168,29.5671,4800.0
2005-10-12 13:40:00,41.13,41.13,41.07,41.1,6900.0,29.5456,29.5456,29.5025,29.524,6900.0
2005-10-12 13:45:00,41.07,41.07,41.04,41.07,4350.0,29.5025,29.5025,29.4809,29.5025,4350.0
2005-10-12 13:50:00,41.07,41.07,41.04,41.07,900.0,29.5025,29.5025,29.4809,29.5025,900.0
2005-10-12 13:55:00,41.09,41.11,41.07,41.1,3900.0,29.5168,29.5312,29.5025,29.524,3900.0
2005-10-12 14:00:00,41.06,41.11,41.05,41.08,5700.0,29.4953,29.5312,29.4881,29.5097,5700.0
2005-10-12 14:05:00,41.08,41.11,41.08,41.09,4950.0,29.5097,29.5312,29.5097,29.5168,4950.0
2005-10-12 14:10:00,41.09,41.09,40.95,40.97,8400.0,29.5168,29.5168,29.4163,29.4306,8400.0
2005-10-12 14:15:00,40.95,40.98,40.89,40.98,10050.0,29.4163,29.4378,29.3732,29.4378,10050.0
2005-10-12 14:20:00,40.95,40.95,40.85,40.89,10950.0,29.4163,29.4163,29.3444,29.3732,10950.0
2005-10-12 14:25:00,40.9,40.99,40.82,40.97,10200.0,29.3804,29.445,29.3229,29.4306,10200.0
2005-10-12 14:30:00,40.96,40.97,40.9,40.9,5400.0,29.4235,29.4306,29.3804,29.3804,5400.0
2005-10-12 14:35:00,40.9,40.99,40.9,40.95,3600.0,29.3804,29.445,29.3804,29.4163,3600.0
2005-10-12 14:40:00,40.95,41.09,40.93,41.06,7800.0,29.4163,29.5168,29.4019,29.4953,7800.0
2005-10-12 14:45:00,41.06,41.06,41.04,41.05,1050.0,29.4953,29.4953,29.4809,29.4881,1050.0
2005-10-12 14:50:00,41.02,41.03,40.99,41.03,4950.0,29.4666,29.4737,29.445,29.4737,4950.0
2005-10-12 14:55:00,41.02,41.07,40.97,40.97,4950.0,29.4666,29.5025,29.4306,29.4306,4950.0
2005-10-12 15:00:00,40.97,41.03,40.96,41.02,5850.0,29.4306,29.4737,29.4235,29.4666,5850.0
2005-10-12 15:05:00,41.02,41.12,41.02,41.08,6150.0,29.4666,29.5384,29.4666,29.5097,6150.0
2005-10-12 15:10:00,41.09,41.11,41.08,41.11,5550.0,29.5168,29.5312,29.5097,29.5312,5550.0
2005-10-12 15:15:00,41.11,41.11,41.07,41.11,9750.0,29.5312,29.5312,29.5025,29.5312,9750.0
2005-10-12 15:20:00,41.15,41.22,41.13,41.22,15900.0,29.56,29.6102,29.5456,29.6102,15900.0
2005-10-12 15:25:00,41.22,41.26,41.15,41.15,18300.0,29.6102,29.639,29.56,29.56,18300.0
2005-10-12 15:30:00,41.17,41.23,41.13,41.19,14550.0,29.5743,29.6174,29.5456,29.5887,14550.0
2005-10-12 15:35:00,41.19,41.21,41.13,41.15,7950.0,29.5887,29.6031,29.5456,29.56,7950.0
2005-10-12 15:40:00,41.13,41.19,41.13,41.18,11400.0,29.5456,29.5887,29.5456,29.5815,11400.0
2005-10-12 15:45:00,41.18,41.23,41.18,41.22,9600.0,29.5815,29.6174,29.5815,29.6102,9600.0
2005-10-12 15:50:00,41.22,41.24,41.18,41.19,13800.0,29.6102,29.6246,29.5815,29.5887,13800.0
2005-10-12 15:55:00,41.21,41.22,41.15,41.15,12450.0,29.6031,29.6102,29.56,29.56,12450.0
2005-10-13 09:30:00,41.03,41.17,41.03,41.17,12900.0,29.4737,29.5743,29.4737,29.5743,12900.0
2005-10-13 09:35:00,41.17,41.33,41.11,41.33,5250.0,29.5743,29.6893,29.5312,29.6893,5250.0
2005-10-13 09:40:00,41.33,41.33,41.16,41.19,7350.0,29.6893,29.6893,29.5671,29.5887,7350.0
2005-10-13 09:45:00,41.18,41.18,41.02,41.1,6150.0,29.5815,29.5815,29.4666,29.524,6150.0
2005-10-13 09:50:00,41.1,41.11,41.07,41.07,11400.0,29.524,29.5312,29.5025,29.5025,11400.0
2005-10-13 09:55:00,41.07,41.13,41.07,41.13,4500.0,29.5025,29.5456,29.5025,29.5456,4500.0
2005-10-13 10:00:00,41.13,41.13,41.07,41.07,8100.0,29.5456,29.5456,29.5025,29.5025,8100.0
2005-10-13 10:05:00,41.07,41.17,41.07,41.13,12750.0,29.5025,29.5743,29.5025,29.5456,12750.0
2005-10-13 10:10:00,41.09,41.13,41.03,41.03,5400.0,29.5168,29.5456,29.4737,29.4737,5400.0
2005-10-13 10:15:00,41.03,41.03,41.0,41.03,8550.0,29.4737,29.4737,29.4522,29.4737,8550.0
2005-10-13 10:20:00,41.03,41.18,41.02,41.18,7050.0,29.4737,29.5815,29.4666,29.5815,7050.0
2005-10-13 10:25:00,41.2,41.3,41.2,41.28,6300.0,29.5959,29.6677,29.5959,29.6533,6300.0
2005-10-13 10:30:00,41.27,41.29,41.19,41.2,7950.0,29.6462,29.6605,29.5887,29.5959,7950.0
2005-10-13 10:35:00,41.19,41.38,41.19,41.38,8550.0,29.5887,29.7252,29.5887,29.7252,8550.0
2005-10-13 10:40:00,41.35,41.41,41.35,41.4,4200.0,29.7036,29.7467,29.7036,29.7395,4200.0
2005-10-13 10:45:00,41.37,41.38,41.29,41.38,7800.0,29.718,29.7252,29.6605,29.7252,7800.0
2005-10-13 10:50:00,41.41,41.43,41.37,41.37,4050.0,29.7467,29.7611,29.718,29.718,4050.0
2005-10-13 10:55:00,41.37,41.39,41.37,41.39,4800.0,29.718,29.7324,29.718,29.7324,4800.0
2005-10-13 11:00:00,41.39,41.46,41.38,41.41,9750.0,29.7324,29.7826,29.7252,29.7467,9750.0
2005-10-13 11:05:00,41.43,41.43,41.33,41.33,8100.0,29.7611,29.7611,29.6893,29.6893,8100.0
2005-10-13 11:10:00,41.33,41.34,41.23,41.23,10800.0,29.6893,29.6964,29.6174,29.6174,10800.0
2005-10-13 11:15:00,41.25,41.3,41.23,41.26,6300.0,29.6318,29.6677,29.6174,29.639,6300.0
2005-10-13 11:20:00,41.26,41.3,41.22,41.26,12750.0,29.639,29.6677,29.6102,29.639,12750.0
2005-10-13 11:25:00,41.29,41.35,41.29,41.33,5100.0,29.6605,29.7036,29.6605,29.6893,5100.0
2005-10-13 11:30:00,41.33,41.33,41.23,41.23,7500.0,29.6893,29.6893,29.6174,29.6174,7500.0
2005-10-13 11:35:00,41.26,41.27,41.25,41.27,3000.0,29.639,29.6462,29.6318,29.6462,3000.0
2005-10-13 11:40:00,41.27,41.27,41.16,41.16,14400.0,29.6462,29.6462,29.5671,29.5671,14400.0
2005-10-13 11:45:00,41.15,41.19,41.07,41.07,17100.0,29.56,29.5887,29.5025,29.5025,17100.0
2005-10-13 11:50:00,41.07,41.13,41.07,41.13,2100.0,29.5025,29.5456,29.5025,29.5456,2100.0
2005-10-13 11:55:00,41.11,41.11,40.89,40.96,16950.0,29.5312,29.5312,29.3732,29.4235,16950.0
2005-10-13 12:00:00,40.97,41.07,40.97,41.07,16200.0,29.4306,29.5025,29.4306,29.5025,16200.0
2005-10-13 12:05:00,41.07,41.07,41.01,41.01,1650.0,29.5025,29.5025,29.4594,29.4594,1650.0
2005-10-13 12:10:00,40.98,41.0,40.97,41.0,6750.0,29.4378,29.4522,29.4306,29.4522,6750.0
2005-10-13 12:15:00,41.01,41.07,40.97,41.05,13500.0,29.4594,29.5025,29.4306,29.4881,13500.0
2005-10-13 12:20:00,41.05,41.05,40.93,40.94,3450.0,29.4881,29.4881,29.4019,29.4091,3450.0
2005-10-13 12:25:00,40.99,41.01,40.91,40.93,5550.0,29.445,29.4594,29.3875,29.4019,5550.0
2005-10-13 12:30:00,40.93,40.98,40.93,40.98,14700.0,29.4019,29.4378,29.4019,29.4378,14700.0
2005-10-13 12:35:00,40.95,40.95,40.95,40.95,600.0,29.4163,29.4163,29.4163,29.4163,600.0
2005-10-13 12:40:00,40.97,41.09,40.97,41.09,13950.0,29.4306,29.5168,29.4306,29.5168,13950.0
2005-10-13 12:45:00,41.08,41.1,41.07,41.1,1500.0,29.5097,29.524,29.5025,29.524,1500.0
2005-10-13 12:50:00,41.1,41.13,41.07,41.09,14250.0,29.524,29.5456,29.5025,29.5168,14250.0
2005-10-13 12:55:00,41.08,41.08,41.06,41.07,8100.0,29.5097,29.5097,29.4953,29.5025,8100.0
2005-10-13 13:00:00,41.07,41.07,41.03,41.03,12750.0,29.5025,29.5025,29.4737,29.4737,12750.0
2005-10-13 13:05:00,41.03,41.05,41.03,41.03,3000.0,29.4737,29.4881,29.4737,29.4737,3000.0
2005-10-13 13:10:00,41.03,41.03,41.0,41.03,2550.0,29.4737,29.4737,29.4522,29.4737,2550.0
2005-10-13 13:15:00,41.04,41.09,41.01,41.01,14400.0,29.4809,29.5168,29.4594,29.4594,14400.0
2005-10-13 13:20:00,41.0,41.0,40.93,40.93,2850.0,29.4522,29.4522,29.4019,29.4019,2850.0
2005-10-13 13:25:00,40.97,40.99,40.94,40.97,5850.0,29.4306,29.445,29.4091,29.4306,5850.0
2005-10-13 13:30:00,40.97,41.01,40.97,40.99,5400.0,29.4306,29.4594,29.4306,29.445,5400.0
2005-10-13 13:35:00,40.99,41.02,40.99,41.0,7650.0,29.445,29.4666,29.445,29.4522,7650.0
2005-10-13 13:40:00,40.99,41.0,40.93,40.93,6750.0,29.445,29.4522,29.4019,29.4019,6750.0
2005-10-13 13:45:00,40.93,40.93,40.87,40.93,2700.0,29.4019,29.4019,29.3588,29.4019,2700.0
2005-10-13 13:50:00,40.91,41.05,40.91,41.03,9450.0,29.3875,29.4881,29.3875,29.4737,9450.0
2005-10-13 13:55:00,41.02,41.04,41.01,41.01,5400.0,29.4666,29.4809,29.4594,29.4594,5400.0
2005-10-13 14:00:00,41.01,41.07,41.01,41.07,2850.0,29.4594,29.5025,29.4594,29.5025,2850.0
2005-10-13 14:05:00,41.08,41.11,41.07,41.08,10650.0,29.5097,29.5312,29.5025,29.5097,10650.0
2005-10-13 14:10:00,41.07,41.07,40.97,40.97,7800.0,29.5025,29.5025,29.4306,29.4306,7800.0
2005-10-13 14:15:00,40.99,41.09,40.99,41.09,9150.0,29.445,29.5168,29.445,29.5168,9150.0
2005-10-13 14:20:00,41.07,41.22,41.05,41.19,16350.0,29.5025,29.6102,29.4881,29.5887,16350.0
2005-10-13 14:25:00,41.19,41.2,41.12,41.12,14850.0,29.5887,29.5959,29.5384,29.5384,14850.0
2005-10-13 14:30:00,41.1,41.17,41.1,41.17,12000.0,29.524,29.5743,29.524,29.5743,12000.0
2005-10-13 14:35:00,41.17,41.28,41.17,41.26,15150.0,29.5743,29.6533,29.5743,29.639,15150.0
2005-10-13 14:40:00,41.24,41.27,41.18,41.18,7500.0,29.6246,29.6462,29.5815,29.5815,7500.0
2005-10-13 14:45:00,41.14,41.27,41.14,41.18,16950.0,29.5528,29.6462,29.5528,29.5815,16950.0
2005-10-13 14:50:00,41.19,41.19,41.13,41.15,4950.0,29.5887,29.5887,29.5456,29.56,4950.0
2005-10-13 14:55:00,41.15,41.17,41.14,41.15,3150.0,29.56,29.5743,29.5528,29.56,3150.0
2005-10-13 15:00:00,41.15,41.23,41.13,41.23,6900.0,29.56,29.6174,29.5456,29.6174,6900.0
2005-10-13 15:05:00,41.25,41.27,41.22,41.26,10200.0,29.6318,29.6462,29.6102,29.639,10200.0
2005-10-13 15:10:00,41.26,41.3,41.21,41.3,9300.0,29.639,29.6677,29.6031,29.6677,9300.0
2005-10-13 15:15:00,41.3,41.3,41.2,41.22,13800.0,29.6677,29.6677,29.5959,29.6102,13800.0
2005-10-13 15:20:00,41.22,41.22,41.15,41.15,22950.0,29.6102,29.6102,29.56,29.56,22950.0
2005-10-13 15:25:00,41.16,41.17,41.09,41.11,27000.0,29.5671,29.5743,29.5168,29.5312,27000.0
2005-10-13 15:30:00,41.11,41.13,41.07,41.07,25350.0,29.5312,29.5456,29.5025,29.5025,25350.0
2005-10-13 15:35:00,41.09,41.12,41.09,41.09,32550.0,29.5168,29.5384,29.5168,29.5168,32550.0
2005-10-13 15:40:00,41.09,41.14,41.09,41.09,21450.0,29.5168,29.5528,29.5168,29.5168,21450.0
2005-10-13 15:45:00,41.09,41.23,41.09,41.2,27000.0,29.5168,29.6174,29.5168,29.5959,27000.0
2005-10-13 15:50:00,41.2,41.21,41.17,41.19,14850.0,29.5959,29.6031,29.5743,29.5887,14850.0
2005-10-13 15:55:00,41.19,41.23,41.19,41.21,19200.0,29.5887,29.6174,29.5887,29.6031,19200.0
2005-10-14 09:30:00,41.37,41.47,41.33,41.43,8850.0,29.718,29.7898,29.6893,29.7611,8850.0
2005-10-14 09:35:00,41.47,41.47,41.4,41.43,16200.0,29.7898,29.7898,29.7395,29.7611,16200.0
2005-10-14 09:40:00,41.43,41.51,41.4,41.5,21450.0,29.7611,29.8186,29.7395,29.8114,21450.0
2005-10-14 09:45:00,41.5,41.51,41.43,41.43,54000.0,29.8114,29.8186,29.7611,29.7611,54000.0
2005-10-14 09:50:00,41.44,41.46,41.4,41.43,15150.0,29.7683,29.7826,29.7395,29.7611,15150.0
2005-10-14 09:55:00,41.42,41.55,41.42,41.55,10350.0,29.7539,29.8473,29.7539,29.8473,10350.0
2005-10-14 10:00:00,41.55,41.73,41.55,41.71,16200.0,29.8473,29.9766,29.8473,29.9622,16200.0
2005-10-14 10:05:00,41.73,41.75,41.67,41.67,10200.0,29.9766,29.991,29.9335,29.9335,10200.0
2005-10-14 10:10:00,41.66,41.79,41.65,41.71,16050.0,29.9263,30.0197,29.9191,29.9622,16050.0
2005-10-14 10:15:00,41.68,41.68,41.55,41.57,6000.0,29.9407,29.9407,29.8473,29.8617,6000.0
2005-10-14 10:20:00,41.57,41.69,41.57,41.69,7950.0,29.8617,29.9479,29.8617,29.9479,7950.0
2005-10-14 10:25:00,41.67,41.72,41.57,41.57,6000.0,29.9335,29.9694,29.8617,29.8617,6000.0
2005-10-14 10:30:00,41.57,41.66,41.53,41.66,8850.0,29.8617,29.9263,29.8329,29.9263,8850.0
2005-10-14 10:35:00,41.67,41.8,41.67,41.8,10500.0,29.9335,30.0269,29.9335,30.0269,10500.0
2005-10-14 10:40:00,41.77,41.77,41.65,41.65,9600.0,30.0053,30.0053,29.9191,29.9191,9600.0
2005-10-14 10:45:00,41.7,41.77,41.7,41.72,2850.0,29.955,30.0053,29.955,29.9694,2850.0
2005-10-14 10:50:00,41.74,41.76,41.71,41.75,6000.0,29.9838,29.9981,29.9622,29.991,6000.0
2005-10-14 10:55:00,41.71,41.73,41.65,41.65,4350.0,29.9622,29.9766,29.9191,29.9191,4350.0
2005-10-14 11:00:00,41.65,41.65,41.59,41.59,1350.0,29.9191,29.9191,29.876,29.876,1350.0
2005-10-14 11:05:00,41.59,41.63,41.55,41.61,9450.0,29.876,29.9048,29.8473,29.8904,9450.0
2005-10-14 11:10:00,41.61,41.61,41.55,41.56,9900.0,29.8904,29.8904,29.8473,29.8545,9900.0
2005-10-14 11:15:00,41.55,41.79,41.55,41.79,13350.0,29.8473,30.0197,29.8473,30.0197,13350.0
2005-10-14 11:20:00,41.75,41.75,41.64,41.64,10500.0,29.991,29.991,29.9119,29.9119,10500.0
2005-10-14 11:25:00,41.6,41.67,41.6,41.64,4500.0,29.8832,29.9335,29.8832,29.9119,4500.0
2005-10-14 11:30:00,41.63,41.63,41.59,41.59,900.0,29.9048,29.9048,29.876,29.876,900.0
2005-10-14 11:35:00,41.59,41.63,41.57,41.63,4950.0,29.876,29.9048,29.8617,29.9048,4950.0
2005-10-14 11:40:00,41.63,41.63,41.63,41.63,150.0,29.9048,29.9048,29.9048,29.9048,150.0
2005-10-14 11:45:00,41.63,41.67,41.61,41.67,9450.0,29.9048,29.9335,29.8904,29.9335,9450.0
2005-10-14 11:50:00,41.67,41.82,41.67,41.82,8550.0,29.9335,30.0412,29.9335,30.0412,8550.0
2005-10-14 11:55:00,41.83,41.85,41.77,41.77,4350.0,30.0484,30.0628,30.0053,30.0053,4350.0
2005-10-14 12:00:00,41.79,41.79,41.76,41.78,8250.0,30.0197,30.0197,29.9981,30.0125,8250.0
2005-10-14 12:05:00,41.8,41.86,41.77,41.85,10050.0,30.0269,30.07,30.0053,30.0628,10050.0
2005-10-14 12:10:00,41.85,41.91,41.82,41.91,7650.0,30.0628,30.1059,30.0412,30.1059,7650.0
2005-10-14 12:15:00,41.89,41.9,41.86,41.9,3600.0,30.0915,30.0987,30.07,30.0987,3600.0
2005-10-14 12:20:00,41.9,41.9,41.83,41.85,4950.0,30.0987,30.0987,30.0484,30.0628,4950.0
2005-10-14 12:25:00,41.85,41.87,41.84,41.85,1650.0,30.0628,30.0772,30.0556,30.0628,1650.0
2005-10-14 12:30:00,41.83,41.83,41.81,41.81,4200.0,30.0484,30.0484,30.0341,30.0341,4200.0
2005-10-14 12:35:00,41.8,41.8,41.77,41.78,1650.0,30.0269,30.0269,30.0053,30.0125,1650.0
2005-10-14 12:40:00,41.79,41.79,41.75,41.75,6000.0,30.0197,30.0197,29.991,29.991,6000.0
2005-10-14 12:45:00,41.75,41.78,41.74,41.77,11400.0,29.991,30.0125,29.9838,30.0053,11400.0
2005-10-14 12:50:00,41.77,41.77,41.72,41.77,12900.0,30.0053,30.0053,29.9694,30.0053,12900.0
2005-10-14 12:55:00,41.77,41.77,41.73,41.73,10500.0,30.0053,30.0053,29.9766,29.9766,10500.0
2005-10-14 13:00:00,41.72,41.72,41.69,41.69,4950.0,29.9694,29.9694,29.9479,29.9479,4950.0
2005-10-14 13:05:00,41.69,41.69,41.63,41.66,3150.0,29.9479,29.9479,29.9048,29.9263,3150.0
2005-10-14 13:10:00,41.66,41.69,41.64,41.69,4800.0,29.9263,29.9479,29.9119,29.9479,4800.0
2005-10-14 13:15:00,41.69,41.75,41.65,41.75,6300.0,29.9479,29.991,29.9191,29.991,6300.0
2005-10-14 13:20:00,41.73,41.75,41.7,41.7,3900.0,29.9766,29.991,29.955,29.955,3900.0
2005-10-14 13:25:00,41.71,41.79,41.71,41.76,4650.0,29.9622,30.0197,29.9622,29.9981,4650.0
2005-10-14 13:30:00,41.78,41.79,41.71,41.71,4350.0,30.0125,30.0197,29.9622,29.9622,4350.0
2005-10-14 13:35:00,41.71,41.71,41.71,41.71,750.0,29.9622,29.9622,29.9622,29.9622,750.0
2005-10-14 13:40:00,41.7,41.77,41.7,41.73,5700.0,29.955,30.0053,29.955,29.9766,5700.0
2005-10-14 13:45:00,41.73,41.8,41.73,41.79,10350.0,29.9766,30.0269,29.9766,30.0197,10350.0
2005-10-14 13:50:00,41.79,41.82,41.79,41.79,6600.0,30.0197,30.0412,30.0197,30.0197,6600.0
2005-10-14 13:55:00,41.81,41.86,41.81,41.83,6000.0,30.0341,30.07,30.0341,30.0484,6000.0
2005-10-14 14:00:00,41.83,41.83,41.75,41.75,11550.0,30.0484,30.0484,29.991,29.991,11550.0
2005-10-14 14:05:00,41.76,41.77,41.73,41.73,11100.0,29.9981,30.0053,29.9766,29.9766,11100.0
2005-10-14 14:10:00,41.75,41.81,41.73,41.79,9900.0,29.991,30.0341,29.9766,30.0197,9900.0
2005-10-14 14:15:00,41.79,41.79,41.75,41.77,3300.0,30.0197,30.0197,29.991,30.0053,3300.0
2005-10-14 14:20:00,41.75,41.77,41.74,41.75,4500.0,29.991,30.0053,29.9838,29.991,4500.0
2005-10-14 14:25:00,41.73,41.76,41.73,41.74,3150.0,29.9766,29.9981,29.9766,29.9838,3150.0
2005-10-14 14:30:00,41.74,41.78,41.74,41.77,15900.0,29.9838,30.0125,29.9838,30.0053,15900.0
2005-10-14 14:35:00,41.77,41.79,41.75,41.77,15150.0,30.0053,30.0197,29.991,30.0053,15150.0
2005-10-14 14:40:00,41.78,41.82,41.77,41.81,9150.0,30.0125,30.0412,30.0053,30.0341,9150.0
2005-10-14 14:45:00,41.81,41.85,41.81,41.83,5250.0,30.0341,30.0628,30.0341,30.0484,5250.0
2005-10-14 14:50:00,41.85,41.9,41.85,41.89,8700.0,30.0628,30.0987,30.0628,30.0915,8700.0
2005-10-14 14:55:00,41.93,41.95,41.9,41.93,13350.0,30.1203,30.1346,30.0987,30.1203,13350.0
2005-10-14 15:00:00,41.93,41.97,41.93,41.95,16200.0,30.1203,30.149,30.1203,30.1346,16200.0
2005-10-14 15:05:00,41.94,41.97,41.93,41.97,22650.0,30.1274,30.149,30.1203,30.149,22650.0
2005-10-14 15:10:00,41.97,41.99,41.93,41.94,13350.0,30.149,30.1634,30.1203,30.1274,13350.0
2005-10-14 15:15:00,41.94,41.95,41.93,41.95,7650.0,30.1274,30.1346,30.1203,30.1346,7650.0
2005-10-14 15:20:00,41.95,41.99,41.95,41.96,9750.0,30.1346,30.1634,30.1346,30.1418,9750.0
2005-10-14 15:25:00,41.98,41.98,41.93,41.94,9150.0,30.1562,30.1562,30.1203,30.1274,9150.0
2005-10-14 15:30:00,41.93,41.97,41.93,41.95,5700.0,30.1203,30.149,30.1203,30.1346,5700.0
2005-10-14 15:35:00,41.94,42.08,41.94,42.03,11400.0,30.1274,30.228,30.1274,30.1921,11400.0
2005-10-14 15:40:00,42.03,42.03,41.99,42.01,11850.0,30.1921,30.1921,30.1634,30.1777,11850.0
2005-10-14 15:45:00,42.01,42.05,42.01,42.02,14250.0,30.1777,30.2065,30.1777,30.1849,14250.0
2005-10-14 15:50:00,42.01,42.04,42.0,42.0,15450.0,30.1777,30.1993,30.1705,30.1705,15450.0
2005-10-14 15:55:00,42.0,42.07,42.0,42.07,61650.0,30.1705,30.2208,30.1705,30.2208,61650.0
2005-10-17 09:30:00,41.9,41.95,41.77,41.83,26550.0,30.0987,30.1346,30.0053,30.0484,26550.0
2005-10-17 09:35:00,41.82,41.82,41.47,41.49,41850.0,30.0412,30.0412,29.7898,29.8042,41850.0
2005-10-17 09:40:00,41.47,41.73,41.45,41.65,16650.0,29.7898,29.9766,29.7755,29.9191,16650.0
2005-10-17 09:45:00,41.66,41.81,41.62,41.81,14400.0,29.9263,30.0341,29.8976,30.0341,14400.0
2005-10-17 09:50:00,41.83,41.95,41.83,41.84,8100.0,30.0484,30.1346,30.0484,30.0556,8100.0
2005-10-17 09:55:00,41.83,41.84,41.77,41.79,1500.0,30.0484,30.0556,30.0053,30.0197,1500.0
2005-10-17 10:00:00,41.79,41.87,41.79,41.83,5550.0,30.0197,30.0772,30.0197,30.0484,5550.0
2005-10-17 10:05:00,41.83,41.87,41.81,41.83,5700.0,30.0484,30.0772,30.0341,30.0484,5700.0
2005-10-17 10:10:00,41.83,41.87,41.8,41.8,3150.0,30.0484,30.0772,30.0269,30.0269,3150.0
2005-10-17 10:15:00,41.79,41.82,41.75,41.81,3750.0,30.0197,30.0412,29.991,30.0341,3750.0
2005-10-17 10:20:00,41.77,41.79,41.75,41.77,4050.0,30.0053,30.0197,29.991,30.0053,4050.0
2005-10-17 10:25:00,41.77,41.87,41.77,41.82,5100.0,30.0053,30.0772,30.0053,30.0412,5100.0
2005-10-17 10:30:00,41.83,41.89,41.83,41.83,2550.0,30.0484,30.0915,30.0484,30.0484,2550.0
2005-10-17 10:35:00,41.81,41.87,41.81,41.84,8850.0,30.0341,30.0772,30.0341,30.0556,8850.0
2005-10-17 10:40:00,41.83,41.84,41.78,41.8,4500.0,30.0484,30.0556,30.0125,30.0269,4500.0
2005-10-17 10:45:00,41.8,41.8,41.79,41.79,1350.0,30.0269,30.0269,30.0197,30.0197,1350.0
2005-10-17 10:50:00,41.77,41.79,41.75,41.79,5400.0,30.0053,30.0197,29.991,30.0197,5400.0
2005-10-17 10:55:00,41.75,41.77,41.75,41.77,2700.0,29.991,30.0053,29.991,30.0053,2700.0
2005-10-17 11:00:00,41.74,41.78,41.74,41.74,6450.0,29.9838,30.0125,29.9838,29.9838,6450.0
2005-10-17 11:05:00,41.72,41.73,41.65,41.71,7500.0,29.9694,29.9766,29.9191,29.9622,7500.0
2005-10-17 11:10:00,41.69,41.72,41.67,41.69,7650.0,29.9479,29.9694,29.9335,29.9479,7650.0
2005-10-17 11:15:00,41.69,41.72,41.69,41.7,6450.0,29.9479,29.9694,29.9479,29.955,6450.0
2005-10-17 11:20:00,41.69,41.69,41.6,41.6,7350.0,29.9479,29.9479,29.8832,29.8832,7350.0
2005-10-17 11:25:00,41.6,41.6,41.55,41.57,9150.0,29.8832,29.8832,29.8473,29.8617,9150.0
2005-10-17 11:30:00,41.54,41.55,41.53,41.55,4200.0,29.8401,29.8473,29.8329,29.8473,4200.0
2005-10-17 11:35:00,41.55,41.57,41.54,41.56,4800.0,29.8473,29.8617,29.8401,29.8545,4800.0
2005-10-17 11:40:00,41.57,41.62,41.55,41.59,6600.0,29.8617,29.8976,29.8473,29.876,6600.0
2005-10-17 11:45:00,41.59,41.63,41.59,41.63,6750.0,29.876,29.9048,29.876,29.9048,6750.0
2005-10-17 11:50:00,41.62,41.69,41.62,41.69,6750.0,29.8976,29.9479,29.8976,29.9479,6750.0
2005-10-17 11:55:00,41.7,41.74,41.65,41.69,5700.0,29.955,29.9838,29.9191,29.9479,5700.0
2005-10-17 12:00:00,41.67,41.68,41.66,41.68,2400.0,29.9335,29.9407,29.9263,29.9407,2400.0
2005-10-17 12:05:00,41.65,41.67,41.59,41.59,3450.0,29.9191,29.9335,29.876,29.876,3450.0
2005-10-17 12:10:00,41.6,41.62,41.6,41.61,3750.0,29.8832,29.8976,29.8832,29.8904,3750.0
2005-10-17 12:15:00,41.62,41.65,41.58,41.65,7950.0,29.8976,29.9191,29.8688,29.9191,7950.0
2005-10-17 12:20:00,41.66,41.67,41.63,41.63,4800.0,29.9263,29.9335,29.9048,29.9048,4800.0
2005-10-17 12:25:00,41.63,41.65,41.63,41.64,1950.0,29.9048,29.9191,29.9048,29.9119,1950.0
2005-10-17 12:30:00,41.65,41.66,41.63,41.65,3000.0,29.9191,29.9263,29.9048,29.9191,3000.0
2005-10-17 12:35:00,41.61,41.65,41.61,41.65,2700.0,29.8904,29.9191,29.8904,29.9191,2700.0
2005-10-17 12:40:00,41.64,41.65,41.58,41.61,9450.0,29.9119,29.9191,29.8688,29.8904,9450.0
2005-10-17 12:45:00,41.59,41.67,41.58,41.66,8700.0,29.876,29.9335,29.8688,29.9263,8700.0
2005-10-17 12:50:00,41.67,41.69,41.61,41.61,6750.0,29.9335,29.9479,29.8904,29.8904,6750.0
2005-10-17 12:55:00,41.63,41.63,41.61,41.61,300.0,29.9048,29.9048,29.8904,29.8904,300.0
2005-10-17 13:00:00,41.61,41.65,41.59,41.65,8250.0,29.8904,29.9191,29.876,29.9191,8250.0
2005-10-17 13:05:00,41.65,41.69,41.65,41.68,2250.0,29.9191,29.9479,29.9191,29.9407,2250.0
2005-10-17 13:10:00,41.67,41.7,41.67,41.7,2100.0,29.9335,29.955,29.9335,29.955,2100.0
2005-10-17 13:15:00,41.68,41.69,41.67,41.69,3300.0,29.9407,29.9479,29.9335,29.9479,3300.0
2005-10-17 13:20:00,41.69,41.75,41.69,41.75,8550.0,29.9479,29.991,29.9479,29.991,8550.0
2005-10-17 13:25:00,41.74,41.77,41.73,41.73,4500.0,29.9838,30.0053,29.9766,29.9766,4500.0
2005-10-17 13:30:00,41.73,41.75,41.73,41.74,3750.0,29.9766,29.991,29.9766,29.9838,3750.0
2005-10-17 13:35:00,41.74,41.76,41.72,41.75,8400.0,29.9838,29.9981,29.9694,29.991,8400.0
2005-10-17 13:40:00,41.74,41.77,41.73,41.77,6450.0,29.9838,30.0053,29.9766,30.0053,6450.0
2005-10-17 13:45:00,41.77,41.87,41.77,41.87,6900.0,30.0053,30.0772,30.0053,30.0772,6900.0
2005-10-17 13:50:00,41.87,41.91,41.87,41.91,6300.0,30.0772,30.1059,30.0772,30.1059,6300.0
2005-10-17 13:55:00,41.91,41.94,41.91,41.93,10350.0,30.1059,30.1274,30.1059,30.1203,10350.0
2005-10-17 14:00:00,41.93,41.94,41.92,41.92,1950.0,30.1203,30.1274,30.1131,30.1131,1950.0
2005-10-17 14:05:00,41.9,41.9,41.83,41.83,2700.0,30.0987,30.0987,30.0484,30.0484,2700.0
2005-10-17 14:10:00,41.83,41.85,41.83,41.84,3900.0,30.0484,30.0628,30.0484,30.0556,3900.0
2005-10-17 14:15:00,41.85,41.85,41.81,41.83,3600.0,30.0628,30.0628,30.0341,30.0484,3600.0
2005-10-17 14:20:00,41.81,41.84,41.81,41.83,4200.0,30.0341,30.0556,30.0341,30.0484,4200.0
2005-10-17 14:25:00,41.83,41.85,41.83,41.85,3900.0,30.0484,30.0628,30.0484,30.0628,3900.0
2005-10-17 14:30:00,41.86,41.87,41.81,41.84,10200.0,30.07,30.0772,30.0341,30.0556,10200.0
2005-10-17 14:35:00,41.84,41.9,41.84,41.89,7500.0,30.0556,30.0987,30.0556,30.0915,7500.0
2005-10-17 14:40:00,41.9,41.95,41.89,41.95,5850.0,30.0987,30.1346,30.0915,30.1346,5850.0
2005-10-17 14:45:00,41.94,41.95,41.87,41.87,5550.0,30.1274,30.1346,30.0772,30.0772,5550.0
2005-10-17 14:50:00,41.85,41.87,41.83,41.87,3900.0,30.0628,30.0772,30.0484,30.0772,3900.0
2005-10-17 14:55:00,41.87,41.91,41.87,41.91,7950.0,30.0772,30.1059,30.0772,30.1059,7950.0
2005-10-17 15:00:00,41.91,41.95,41.91,41.95,4200.0,30.1059,30.1346,30.1059,30.1346,4200.0
2005-10-17 15:05:00,41.94,41.94,41.91,41.93,9600.0,30.1274,30.1274,30.1059,30.1203,9600.0
2005-10-17 15:10:00,41.91,41.97,41.91,41.97,7050.0,30.1059,30.149,30.1059,30.149,7050.0
2005-10-17 15:15:00,41.94,42.07,41.94,42.04,10350.0,30.1274,30.2208,30.1274,30.1993,10350.0
2005-10-17 15:20:00,42.04,42.05,42.02,42.05,6900.0,30.1993,30.2065,30.1849,30.2065,6900.0
2005-10-17 15:25:00,42.05,42.17,42.05,42.09,6600.0,30.2065,30.2927,30.2065,30.2352,6600.0
2005-10-17 15:30:00,42.13,42.14,42.1,42.12,5100.0,30.2639,30.2711,30.2424,30.2567,5100.0
2005-10-17 15:35:00,42.1,42.11,42.05,42.05,9000.0,30.2424,30.2496,30.2065,30.2065,9000.0
2005-10-17 15:40:00,42.05,42.11,42.05,42.09,6300.0,30.2065,30.2496,30.2065,30.2352,6300.0
2005-10-17 15:45:00,42.11,42.16,42.11,42.13,7800.0,30.2496,30.2855,30.2496,30.2639,7800.0
2005-10-17 15:50:00,42.13,42.13,42.07,42.07,8400.0,30.2639,30.2639,30.2208,30.2208,8400.0
2005-10-17 15:55:00,42.07,42.07,42.0,42.05,16350.0,30.2208,30.2208,30.1705,30.2065,16350.0
2005-10-18 09:30:00,41.87,41.87,41.84,41.85,16350.0,30.0772,30.0772,30.0556,30.0628,16350.0
2005-10-18 09:35:00,41.85,41.93,41.61,41.64,13200.0,30.0628,30.1203,29.8904,29.9119,13200.0
2005-10-18 09:40:00,41.63,41.8,41.6,41.71,13650.0,29.9048,30.0269,29.8832,29.9622,13650.0
2005-10-18 09:45:00,41.73,41.73,41.65,41.69,5850.0,29.9766,29.9766,29.9191,29.9479,5850.0
2005-10-18 09:50:00,41.67,41.79,41.67,41.79,7950.0,29.9335,30.0197,29.9335,30.0197,7950.0
2005-10-18 09:55:00,41.78,41.79,41.72,41.72,15300.0,30.0125,30.0197,29.9694,29.9694,15300.0
2005-10-18 10:00:00,41.73,41.75,41.61,41.74,17400.0,29.9766,29.991,29.8904,29.9838,17400.0
2005-10-18 10:05:00,41.75,41.79,41.72,41.77,12900.0,29.991,30.0197,29.9694,30.0053,12900.0
2005-10-18 10:10:00,41.81,41.89,41.79,41.85,6600.0,30.0341,30.0915,30.0197,30.0628,6600.0
2005-10-18 10:15:00,41.86,41.88,41.71,41.83,11700.0,30.07,30.0843,29.9622,30.0484,11700.0
2005-10-18 10:20:00,41.82,41.9,41.72,41.72,7200.0,30.0412,30.0987,29.9694,29.9694,7200.0
2005-10-18 10:25:00,41.73,41.85,41.73,41.75,9150.0,29.9766,30.0628,29.9766,29.991,9150.0
2005-10-18 10:30:00,41.75,41.8,41.72,41.77,13350.0,29.991,30.0269,29.9694,30.0053,13350.0
2005-10-18 10:35:00,41.77,41.79,41.73,41.76,6150.0,30.0053,30.0197,29.9766,29.9981,6150.0
2005-10-18 10:40:00,41.76,41.8,41.73,41.76,12450.0,29.9981,30.0269,29.9766,29.9981,12450.0
2005-10-18 10:45:00,41.79,41.79,41.7,41.74,8250.0,30.0197,30.0197,29.955,29.9838,8250.0
2005-10-18 10:50:00,41.73,41.76,41.67,41.73,11700.0,29.9766,29.9981,29.9335,29.9766,11700.0
2005-10-18 10:55:00,41.73,41.77,41.73,41.75,3450.0,29.9766,30.0053,29.9766,29.991,3450.0
2005-10-18 11:00:00,41.75,41.77,41.71,41.77,48000.0,29.991,30.0053,29.9622,30.0053,48000.0
2005-10-18 11:05:00,41.74,41.79,41.74,41.76,9600.0,29.9838,30.0197,29.9838,29.9981,9600.0
2005-10-18 11:10:00,41.77,41.78,41.75,41.77,5850.0,30.0053,30.0125,29.991,30.0053,5850.0
2005-10-18 11:15:00,41.79,41.8,41.75,41.75,3750.0,30.0197,30.0269,29.991,29.991,3750.0
2005-10-18 11:20:00,41.75,41.79,41.74,41.75,4350.0,29.991,30.0197,29.9838,29.991,4350.0
2005-10-18 11:25:00,41.75,41.77,41.73,41.75,3150.0,29.991,30.0053,29.9766,29.991,3150.0
2005-10-18 11:30:00,41.73,41.76,41.73,41.75,5400.0,29.9766,29.9981,29.9766,29.991,5400.0
2005-10-18 11:35:00,41.76,41.76,41.65,41.75,21300.0,29.9981,29.9981,29.9191,29.991,21300.0
2005-10-18 11:40:00,41.77,41.8,41.76,41.79,4950.0,30.0053,30.0269,29.9981,30.0197,4950.0
2005-10-18 11:45:00,41.78,41.8,41.77,41.79,7500.0,30.0125,30.0269,30.0053,30.0197,7500.0
2005-10-18 11:50:00,41.79,41.8,41.78,41.78,9750.0,30.0197,30.0269,30.0125,30.0125,9750.0
2005-10-18 11:55:00,41.79,41.79,41.76,41.77,3750.0,30.0197,30.0197,29.9981,30.0053,3750.0
2005-10-18 12:00:00,41.77,41.8,41.75,41.79,11700.0,30.0053,30.0269,29.991,30.0197,11700.0
2005-10-18 12:05:00,41.79,41.79,41.78,41.79,4800.0,30.0197,30.0197,30.0125,30.0197,4800.0
2005-10-18 12:10:00,41.79,41.8,41.78,41.78,19350.0,30.0197,30.0269,30.0125,30.0125,19350.0
2005-10-18 12:15:00,41.78,41.79,41.77,41.77,6900.0,30.0125,30.0197,30.0053,30.0053,6900.0
2005-10-18 12:20:00,41.76,41.79,41.76,41.77,7950.0,29.9981,30.0197,29.9981,30.0053,7950.0
2005-10-18 12:25:00,41.78,41.79,41.75,41.75,18300.0,30.0125,30.0197,29.991,29.991,18300.0
2005-10-18 12:30:00,41.74,41.81,41.74,41.77,5100.0,29.9838,30.0341,29.9838,30.0053,5100.0
2005-10-18 12:35:00,41.77,41.77,41.73,41.73,9000.0,30.0053,30.0053,29.9766,29.9766,9000.0
2005-10-18 12:40:00,41.73,41.75,41.71,41.74,6450.0,29.9766,29.991,29.9622,29.9838,6450.0
2005-10-18 12:45:00,41.73,41.73,41.68,41.73,10050.0,29.9766,29.9766,29.9407,29.9766,10050.0
2005-10-18 12:50:00,41.73,41.75,41.73,41.75,2100.0,29.9766,29.991,29.9766,29.991,2100.0
2005-10-18 12:55:00,41.75,41.75,41.71,41.71,6150.0,29.991,29.991,29.9622,29.9622,6150.0
2005-10-18 13:00:00,41.71,41.77,41.71,41.77,6450.0,29.9622,30.0053,29.9622,30.0053,6450.0
2005-10-18 13:05:00,41.76,41.76,41.68,41.74,12600.0,29.9981,29.9981,29.9407,29.9838,12600.0
2005-10-18 13:10:00,41.75,41.75,41.68,41.71,6000.0,29.991,29.991,29.9407,29.9622,6000.0
2005-10-18 13:15:00,41.71,41.72,41.67,41.67,5850.0,29.9622,29.9694,29.9335,29.9335,5850.0
2005-10-18 13:20:00,41.69,41.69,41.67,41.67,4800.0,29.9479,29.9479,29.9335,29.9335,4800.0
2005-10-18 13:25:00,41.67,41.7,41.64,41.65,9450.0,29.9335,29.955,29.9119,29.9191,9450.0
2005-10-18 13:30:00,41.63,41.63,41.57,41.57,13350.0,29.9048,29.9048,29.8617,29.8617,13350.0
2005-10-18 13:35:00,41.57,41.58,41.52,41.52,12000.0,29.8617,29.8688,29.8257,29.8257,12000.0
2005-10-18 13:40:00,41.52,41.61,41.52,41.61,7650.0,29.8257,29.8904,29.8257,29.8904,7650.0
2005-10-18 13:45:00,41.61,41.61,41.51,41.51,7500.0,29.8904,29.8904,29.8186,29.8186,7500.0
2005-10-18 13:50:00,41.5,41.5,41.45,41.47,8400.0,29.8114,29.8114,29.7755,29.7898,8400.0
2005-10-18 13:55:00,41.48,41.54,41.48,41.52,9150.0,29.797,29.8401,29.797,29.8257,9150.0
2005-10-18 14:00:00,41.53,41.59,41.52,41.58,26250.0,29.8329,29.876,29.8257,29.8688,26250.0
2005-10-18 14:05:00,41.58,41.63,41.57,41.63,7500.0,29.8688,29.9048,29.8617,29.9048,7500.0
2005-10-18 14:10:00,41.64,41.64,41.61,41.61,3450.0,29.9119,29.9119,29.8904,29.8904,3450.0
2005-10-18 14:15:00,41.61,41.61,41.55,41.55,4650.0,29.8904,29.8904,29.8473,29.8473,4650.0
2005-10-18 14:20:00,41.55,41.56,41.54,41.56,6000.0,29.8473,29.8545,29.8401,29.8545,6000.0
2005-10-18 14:25:00,41.56,41.66,41.56,41.65,9750.0,29.8545,29.9263,29.8545,29.9191,9750.0
2005-10-18 14:30:00,41.63,41.67,41.63,41.65,15750.0,29.9048,29.9335,29.9048,29.9191,15750.0
2005-10-18 14:35:00,41.65,41.67,41.65,41.65,15150.0,29.9191,29.9335,29.9191,29.9191,15150.0
2005-10-18 14:40:00,41.65,41.67,41.59,41.59,17100.0,29.9191,29.9335,29.876,29.876,17100.0
2005-10-18 14:45:00,41.6,41.62,41.56,41.56,10500.0,29.8832,29.8976,29.8545,29.8545,10500.0
2005-10-18 14:50:00,41.57,41.57,41.51,41.52,9900.0,29.8617,29.8617,29.8186,29.8257,9900.0
2005-10-18 14:55:00,41.52,41.52,41.49,41.5,9750.0,29.8257,29.8257,29.8042,29.8114,9750.0
2005-10-18 15:00:00,41.51,41.53,41.5,41.53,9150.0,29.8186,29.8329,29.8114,29.8329,9150.0
2005-10-18 15:05:00,41.53,41.53,41.5,41.5,5400.0,29.8329,29.8329,29.8114,29.8114,5400.0
2005-10-18 15:10:00,41.51,41.51,41.48,41.49,12600.0,29.8186,29.8186,29.797,29.8042,12600.0
2005-10-18 15:15:00,41.49,41.55,41.49,41.52,16800.0,29.8042,29.8473,29.8042,29.8257,16800.0
2005-10-18 15:20:00,41.53,41.55,41.52,41.54,11700.0,29.8329,29.8473,29.8257,29.8401,11700.0
2005-10-18 15:25:00,41.55,41.6,41.53,41.55,8850.0,29.8473,29.8832,29.8329,29.8473,8850.0
2005-10-18 15:30:00,41.55,41.57,41.53,41.53,16950.0,29.8473,29.8617,29.8329,29.8329,16950.0
2005-10-18 15:35:00,41.53,41.53,41.45,41.45,21150.0,29.8329,29.8329,29.7755,29.7755,21150.0
2005-10-18 15:40:00,41.45,41.46,41.36,41.36,23700.0,29.7755,29.7826,29.7108,29.7108,23700.0
2005-10-18 15:45:00,41.35,41.37,41.26,41.36,43800.0,29.7036,29.718,29.639,29.7108,43800.0
2005-10-18 15:50:00,41.36,41.4,41.33,41.39,43350.0,29.7108,29.7395,29.6893,29.7324,43350.0
2005-10-18 15:55:00,41.39,41.39,41.31,41.32,24450.0,29.7324,29.7324,29.6749,29.6821,24450.0
2005-10-19 09:30:00,41.4,41.4,41.3,41.33,14850.0,29.7395,29.7395,29.6677,29.6893,14850.0
2005-10-19 09:35:00,41.4,41.43,41.32,41.35,14100.0,29.7395,29.7611,29.6821,29.7036,14100.0
2005-10-19 09:40:00,41.37,41.47,41.33,41.36,18000.0,29.718,29.7898,29.6893,29.7108,18000.0
2005-10-19 09:45:00,41.36,41.42,41.33,41.37,11850.0,29.7108,29.7539,29.6893,29.718,11850.0
2005-10-19 09:50:00,41.35,41.58,41.35,41.5,37800.0,29.7036,29.8688,29.7036,29.8114,37800.0
2005-10-19 09:55:00,41.49,41.55,41.41,41.46,22350.0,29.8042,29.8473,29.7467,29.7826,22350.0
2005-10-19 10:00:00,41.47,41.63,41.46,41.57,76500.0,29.7898,29.9048,29.7826,29.8617,76500.0
2005-10-19 10:05:00,41.55,41.59,41.43,41.51,12900.0,29.8473,29.876,29.7611,29.8186,12900.0
2005-10-19 10:10:00,41.49,41.54,41.44,41.53,17700.0,29.8042,29.8401,29.7683,29.8329,17700.0
2005-10-19 10:15:00,41.49,41.59,41.49,41.57,13500.0,29.8042,29.876,29.8042,29.8617,13500.0
2005-10-19 10:20:00,41.55,41.55,41.38,41.38,9900.0,29.8473,29.8473,29.7252,29.7252,9900.0
2005-10-19 10:25:00,41.38,41.41,41.34,41.4,13950.0,29.7252,29.7467,29.6964,29.7395,13950.0
2005-10-19 10:30:00,41.41,41.57,41.39,41.49,17100.0,29.7467,29.8617,29.7324,29.8042,17100.0
2005-10-19 10:35:00,41.48,41.5,41.39,41.48,27600.0,29.797,29.8114,29.7324,29.797,27600.0
2005-10-19 10:40:00,41.47,41.5,41.46,41.5,13050.0,29.7898,29.8114,29.7826,29.8114,13050.0
2005-10-19 10:45:00,41.47,41.49,41.41,41.41,4950.0,29.7898,29.8042,29.7467,29.7467,4950.0
2005-10-19 10:50:00,41.41,41.41,41.26,41.34,21750.0,29.7467,29.7467,29.639,29.6964,21750.0
2005-10-19 10:55:00,41.37,41.43,41.37,41.41,4950.0,29.718,29.7611,29.718,29.7467,4950.0
2005-10-19 11:00:00,41.39,41.4,41.33,41.33,14550.0,29.7324,29.7395,29.6893,29.6893,14550.0
2005-10-19 11:05:00,41.33,41.34,41.28,41.31,24300.0,29.6893,29.6964,29.6533,29.6749,24300.0
2005-10-19 11:10:00,41.33,41.33,41.3,41.32,27600.0,29.6893,29.6893,29.6677,29.6821,27600.0
2005-10-19 11:15:00,41.3,41.33,41.23,41.27,11400.0,29.6677,29.6893,29.6174,29.6462,11400.0
2005-10-19 11:20:00,41.27,41.31,41.23,41.23,42750.0,29.6462,29.6749,29.6174,29.6174,42750.0
2005-10-19 11:25:00,41.22,41.28,41.21,41.28,5100.0,29.6102,29.6533,29.6031,29.6533,5100.0
2005-10-19 11:30:00,41.28,41.33,41.27,41.32,12000.0,29.6533,29.6893,29.6462,29.6821,12000.0
2005-10-19 11:35:00,41.32,41.32,41.22,41.23,4650.0,29.6821,29.6821,29.6102,29.6174,4650.0
2005-10-19 11:40:00,41.23,41.23,41.2,41.23,11550.0,29.6174,29.6174,29.5959,29.6174,11550.0
2005-10-19 11:45:00,41.25,41.25,41.23,41.23,3900.0,29.6318,29.6318,29.6174,29.6174,3900.0
2005-10-19 11:50:00,41.24,41.24,41.14,41.14,6450.0,29.6246,29.6246,29.5528,29.5528,6450.0
2005-10-19 11:55:00,41.13,41.15,41.06,41.15,11550.0,29.5456,29.56,29.4953,29.56,11550.0
2005-10-19 12:00:00,41.16,41.16,41.06,41.09,5400.0,29.5671,29.5671,29.4953,29.5168,5400.0
2005-10-19 12:05:00,41.09,41.13,41.07,41.11,7500.0,29.5168,29.5456,29.5025,29.5312,7500.0
2005-10-19 12:10:00,41.11,41.15,41.1,41.13,3750.0,29.5312,29.56,29.524,29.5456,3750.0
2005-10-19 12:15:00,41.13,41.13,41.1,41.13,3750.0,29.5456,29.5456,29.524,29.5456,3750.0
2005-10-19 12:20:00,41.13,41.13,41.08,41.11,5100.0,29.5456,29.5456,29.5097,29.5312,5100.0
2005-10-19 12:25:00,41.12,41.19,41.12,41.14,5400.0,29.5384,29.5887,29.5384,29.5528,5400.0
2005-10-19 12:30:00,41.15,41.23,41.15,41.23,7200.0,29.56,29.6174,29.56,29.6174,7200.0
2005-10-19 12:35:00,41.25,41.28,41.21,41.23,5400.0,29.6318,29.6533,29.6031,29.6174,5400.0
2005-10-19 12:40:00,41.22,41.22,41.15,41.2,8400.0,29.6102,29.6102,29.56,29.5959,8400.0
2005-10-19 12:45:00,41.17,41.17,41.11,41.15,11400.0,29.5743,29.5743,29.5312,29.56,11400.0
2005-10-19 12:50:00,41.16,41.16,41.13,41.14,5700.0,29.5671,29.5671,29.5456,29.5528,5700.0
2005-10-19 12:55:00,41.14,41.19,41.13,41.14,5250.0,29.5528,29.5887,29.5456,29.5528,5250.0
2005-10-19 13:00:00,41.14,41.14,41.05,41.05,5550.0,29.5528,29.5528,29.4881,29.4881,5550.0
2005-10-19 13:05:00,41.03,41.08,41.0,41.08,11400.0,29.4737,29.5097,29.4522,29.5097,11400.0
2005-10-19 13:10:00,41.09,41.14,41.06,41.14,2100.0,29.5168,29.5528,29.4953,29.5528,2100.0
2005-10-19 13:15:00,41.15,41.23,41.15,41.18,9000.0,29.56,29.6174,29.56,29.5815,9000.0
2005-10-19 13:20:00,41.17,41.21,41.17,41.2,3600.0,29.5743,29.6031,29.5743,29.5959,3600.0
2005-10-19 13:25:00,41.2,41.2,41.07,41.09,9450.0,29.5959,29.5959,29.5025,29.5168,9450.0
2005-10-19 13:30:00,41.09,41.23,41.09,41.21,9150.0,29.5168,29.6174,29.5168,29.6031,9150.0
2005-10-19 13:35:00,41.23,41.26,41.15,41.15,4650.0,29.6174,29.639,29.56,29.56,4650.0
2005-10-19 13:40:00,41.19,41.19,41.15,41.19,4200.0,29.5887,29.5887,29.56,29.5887,4200.0
2005-10-19 13:45:00,41.19,41.2,41.18,41.19,5400.0,29.5887,29.5959,29.5815,29.5887,5400.0
2005-10-19 13:50:00,41.17,41.18,41.17,41.17,2400.0,29.5743,29.5815,29.5743,29.5743,2400.0
2005-10-19 13:55:00,41.16,41.17,41.15,41.15,2250.0,29.5671,29.5743,29.56,29.56,2250.0
2005-10-19 14:00:00,41.15,41.19,41.11,41.18,16350.0,29.56,29.5887,29.5312,29.5815,16350.0
2005-10-19 14:05:00,41.17,41.25,41.17,41.23,13950.0,29.5743,29.6318,29.5743,29.6174,13950.0
2005-10-19 14:10:00,41.23,41.23,41.19,41.19,12300.0,29.6174,29.6174,29.5887,29.5887,12300.0
2005-10-19 14:15:00,41.21,41.21,41.21,41.21,5550.0,29.6031,29.6031,29.6031,29.6031,5550.0
2005-10-19 14:20:00,41.21,41.25,41.2,41.24,7650.0,29.6031,29.6318,29.5959,29.6246,7650.0
2005-10-19 14:25:00,41.25,41.3,41.23,41.3,6150.0,29.6318,29.6677,29.6174,29.6677,6150.0
2005-10-19 14:30:00,41.31,41.33,41.3,41.31,23100.0,29.6749,29.6893,29.6677,29.6749,23100.0
2005-10-19 14:35:00,41.33,41.37,41.32,41.37,91050.0,29.6893,29.718,29.6821,29.718,91050.0
2005-10-19 14:40:00,41.36,41.39,41.35,41.37,5400.0,29.7108,29.7324,29.7036,29.718,5400.0
2005-10-19 14:45:00,41.37,41.37,41.33,41.37,86100.0,29.718,29.718,29.6893,29.718,86100.0
2005-10-19 14:50:00,41.38,41.46,41.37,41.39,15900.0,29.7252,29.7826,29.718,29.7324,15900.0
2005-10-19 14:55:00,41.39,41.44,41.39,41.43,27600.0,29.7324,29.7683,29.7324,29.7611,27600.0
2005-10-19 15:00:00,41.43,41.49,41.41,41.48,18600.0,29.7611,29.8042,29.7467,29.797,18600.0
2005-10-19 15:05:00,41.49,41.54,41.48,41.51,13500.0,29.8042,29.8401,29.797,29.8186,13500.0
2005-10-19 15:10:00,41.51,41.53,41.51,41.52,15000.0,29.8186,29.8329,29.8186,29.8257,15000.0
2005-10-19 15:15:00,41.53,41.59,41.51,41.57,20700.0,29.8329,29.876,29.8186,29.8617,20700.0
2005-10-19 15:20:00,41.56,41.6,41.56,41.59,35100.0,29.8545,29.8832,29.8545,29.876,35100.0
2005-10-19 15:25:00,41.6,41.6,41.59,41.6,19800.0,29.8832,29.8832,29.876,29.8832,19800.0
2005-10-19 15:30:00,41.59,41.61,41.58,41.6,17550.0,29.876,29.8904,29.8688,29.8832,17550.0
2005-10-19 15:35:00,41.6,41.63,41.58,41.63,27900.0,29.8832,29.9048,29.8688,29.9048,27900.0
2005-10-19 15:40:00,41.59,41.72,41.57,41.72,52650.0,29.876,29.9694,29.8617,29.9694,52650.0
2005-10-19 15:45:00,41.72,41.75,41.72,41.74,13200.0,29.9694,29.991,29.9694,29.9838,13200.0
2005-10-19 15:50:00,41.74,41.85,41.74,41.85,36300.0,29.9838,30.0628,29.9838,30.0628,36300.0
2005-10-19 15:55:00,41.85,41.88,41.82,41.88,25500.0,30.0628,30.0843,30.0412,30.0843,25500.0
2005-10-20 09:30:00,41.9,42.0,41.84,41.95,14700.0,30.0987,30.1705,30.0556,30.1346,14700.0
2005-10-20 09:35:00,41.92,41.98,41.8,41.9,9150.0,30.1131,30.1562,30.0269,30.0987,9150.0
2005-10-20 09:40:00,41.95,41.97,41.93,41.94,15450.0,30.1346,30.149,30.1203,30.1274,15450.0
2005-10-20 09:45:00,41.94,41.94,41.79,41.92,14550.0,30.1274,30.1274,30.0197,30.1131,14550.0
2005-10-20 09:50:00,41.91,41.92,41.81,41.81,14850.0,30.1059,30.1131,30.0341,30.0341,14850.0
2005-10-20 09:55:00,41.79,41.79,41.7,41.71,19050.0,30.0197,30.0197,29.955,29.9622,19050.0
2005-10-20 10:00:00,41.73,41.87,41.71,41.82,29100.0,29.9766,30.0772,29.9622,30.0412,29100.0
2005-10-20 10:05:00,41.83,41.9,41.77,41.78,22500.0,30.0484,30.0987,30.0053,30.0125,22500.0
2005-10-20 10:10:00,41.77,41.82,41.74,41.82,19500.0,30.0053,30.0412,29.9838,30.0412,19500.0
2005-10-20 10:15:00,41.82,41.83,41.79,41.8,27450.0,30.0412,30.0484,30.0197,30.0269,27450.0
2005-10-20 10:20:00,41.8,41.93,41.79,41.9,43200.0,30.0269,30.1203,30.0197,30.0987,43200.0
2005-10-20 10:25:00,41.9,41.93,41.89,41.93,38850.0,30.0987,30.1203,30.0915,30.1203,38850.0
2005-10-20 10:30:00,41.94,41.97,41.91,41.97,7200.0,30.1274,30.149,30.1059,30.149,7200.0
2005-10-20 10:35:00,41.97,42.0,41.97,41.97,11250.0,30.149,30.1705,30.149,30.149,11250.0
2005-10-20 10:40:00,41.98,41.99,41.93,41.97,5700.0,30.1562,30.1634,30.1203,30.149,5700.0
2005-10-20 10:45:00,41.99,42.0,41.97,42.0,27600.0,30.1634,30.1705,30.149,30.1705,27600.0
2005-10-20 10:50:00,42.0,42.06,41.99,42.04,24300.0,30.1705,30.2136,30.1634,30.1993,24300.0
2005-10-20 10:55:00,42.04,42.04,41.97,41.99,10200.0,30.1993,30.1993,30.149,30.1634,10200.0
2005-10-20 11:00:00,41.99,41.99,41.95,41.95,10950.0,30.1634,30.1634,30.1346,30.1346,10950.0
2005-10-20 11:05:00,41.93,41.98,41.93,41.98,7950.0,30.1203,30.1562,30.1203,30.1562,7950.0
2005-10-20 11:10:00,41.96,41.97,41.93,41.93,11700.0,30.1418,30.149,30.1203,30.1203,11700.0
2005-10-20 11:15:00,41.93,41.93,41.84,41.86,10800.0,30.1203,30.1203,30.0556,30.07,10800.0
2005-10-20 11:20:00,41.85,41.93,41.85,41.91,13950.0,30.0628,30.1203,30.0628,30.1059,13950.0
2005-10-20 11:25:00,41.92,41.93,41.91,41.93,29850.0,30.1131,30.1203,30.1059,30.1203,29850.0
2005-10-20 11:30:00,41.93,41.93,41.92,41.93,12000.0,30.1203,30.1203,30.1131,30.1203,12000.0
2005-10-20 11:35:00,41.93,41.94,41.91,41.91,19650.0,30.1203,30.1274,30.1059,30.1059,19650.0
2005-10-20 11:40:00,41.91,41.91,41.87,41.87,6000.0,30.1059,30.1059,30.0772,30.0772,6000.0
2005-10-20 11:45:00,41.85,41.85,41.79,41.85,5400.0,30.0628,30.0628,30.0197,30.0628,5400.0
2005-10-20 11:50:00,41.88,41.88,41.79,41.79,1650.0,30.0843,30.0843,30.0197,30.0197,1650.0
2005-10-20 11:55:00,41.79,41.82,41.73,41.82,4950.0,30.0197,30.0412,29.9766,30.0412,4950.0
2005-10-20 12:00:00,41.82,41.95,41.81,41.83,23100.0,30.0412,30.1346,30.0341,30.0484,23100.0
2005-10-20 12:05:00,41.83,41.83,41.71,41.71,5850.0,30.0484,30.0484,29.9622,29.9622,5850.0
2005-10-20 12:10:00,41.69,41.79,41.69,41.79,8550.0,29.9479,30.0197,29.9479,30.0197,8550.0
2005-10-20 12:15:00,41.8,41.89,41.8,41.86,5100.0,30.0269,30.0915,30.0269,30.07,5100.0
2005-10-20 12:20:00,41.87,41.88,41.8,41.8,3150.0,30.0772,30.0843,30.0269,30.0269,3150.0
2005-10-20 12:25:00,41.83,41.91,41.83,41.89,3750.0,30.0484,30.1059,30.0484,30.0915,3750.0
2005-10-20 12:30:00,41.89,41.89,41.79,41.79,4950.0,30.0915,30.0915,30.0197,30.0197,4950.0
2005-10-20 12:35:00,41.82,41.83,41.75,41.76,6750.0,30.0412,30.0484,29.991,29.9981,6750.0
2005-10-20 12:40:00,41.77,41.79,41.73,41.73,3450.0,30.0053,30.0197,29.9766,29.9766,3450.0
2005-10-20 12:45:00,41.74,41.75,41.7,41.7,9450.0,29.9838,29.991,29.955,29.955,9450.0
2005-10-20 12:50:00,41.7,41.7,41.64,41.64,14550.0,29.955,29.955,29.9119,29.9119,14550.0
2005-10-20 12:55:00,41.64,41.66,41.64,41.65,14550.0,29.9119,29.9263,29.9119,29.9191,14550.0
2005-10-20 13:00:00,41.65,41.69,41.64,41.69,12300.0,29.9191,29.9479,29.9119,29.9479,12300.0
2005-10-20 13:05:00,41.69,41.81,41.69,41.8,17700.0,29.9479,30.0341,29.9479,30.0269,17700.0
2005-10-20 13:10:00,41.8,41.8,41.69,41.69,26250.0,30.0269,30.0269,29.9479,29.9479,26250.0
2005-10-20 13:15:00,41.7,41.71,41.61,41.65,14550.0,29.955,29.9622,29.8904,29.9191,14550.0
2005-10-20 13:20:00,41.64,41.67,41.63,41.66,9000.0,29.9119,29.9335,29.9048,29.9263,9000.0
2005-10-20 13:25:00,41.67,41.67,41.61,41.61,6450.0,29.9335,29.9335,29.8904,29.8904,6450.0
2005-10-20 13:30:00,41.62,41.67,41.61,41.61,8100.0,29.8976,29.9335,29.8904,29.8904,8100.0
2005-10-20 13:35:00,41.6,41.65,41.54,41.59,13500.0,29.8832,29.9191,29.8401,29.876,13500.0
2005-10-20 13:40:00,41.57,41.6,41.57,41.6,4350.0,29.8617,29.8832,29.8617,29.8832,4350.0
2005-10-20 13:45:00,41.61,41.61,41.56,41.59,3150.0,29.8904,29.8904,29.8545,29.876,3150.0
2005-10-20 13:50:00,41.6,41.69,41.59,41.67,12900.0,29.8832,29.9479,29.876,29.9335,12900.0
2005-10-20 13:55:00,41.71,41.71,41.62,41.65,7200.0,29.9622,29.9622,29.8976,29.9191,7200.0
2005-10-20 14:00:00,41.61,41.66,41.57,41.63,10350.0,29.8904,29.9263,29.8617,29.9048,10350.0
2005-10-20 14:05:00,41.65,41.71,41.65,41.67,8100.0,29.9191,29.9622,29.9191,29.9335,8100.0
2005-10-20 14:10:00,41.7,41.7,41.59,41.59,9000.0,29.955,29.955,29.876,29.876,9000.0
2005-10-20 14:15:00,41.59,41.62,41.59,41.61,4350.0,29.876,29.8976,29.876,29.8904,4350.0
2005-10-20 14:20:00,41.6,41.6,41.45,41.45,14400.0,29.8832,29.8832,29.7755,29.7755,14400.0
2005-10-20 14:25:00,41.44,41.44,41.37,41.37,41400.0,29.7683,29.7683,29.718,29.718,41400.0
2005-10-20 14:30:00,41.37,41.4,41.35,41.35,36300.0,29.718,29.7395,29.7036,29.7036,36300.0
2005-10-20 14:35:00,41.35,41.38,41.33,41.36,6300.0,29.7036,29.7252,29.6893,29.7108,6300.0
2005-10-20 14:40:00,41.39,41.42,41.35,41.39,13650.0,29.7324,29.7539,29.7036,29.7324,13650.0
2005-10-20 14:45:00,41.39,41.39,41.32,41.32,5700.0,29.7324,29.7324,29.6821,29.6821,5700.0
2005-10-20 14:50:00,41.32,41.36,41.32,41.34,10650.0,29.6821,29.7108,29.6821,29.6964,10650.0
2005-10-20 14:55:00,41.35,41.37,41.31,41.36,17850.0,29.7036,29.718,29.6749,29.7108,17850.0
2005-10-20 15:00:00,41.36,41.43,41.35,41.41,23850.0,29.7108,29.7611,29.7036,29.7467,23850.0
2005-10-20 15:05:00,41.41,41.48,41.41,41.47,31500.0,29.7467,29.797,29.7467,29.7898,31500.0
2005-10-20 15:10:00,41.47,41.47,41.33,41.33,31200.0,29.7898,29.7898,29.6893,29.6893,31200.0
2005-10-20 15:15:00,41.33,41.35,41.28,41.29,34350.0,29.6893,29.7036,29.6533,29.6605,34350.0
2005-10-20 15:20:00,41.27,41.27,41.2,41.24,30450.0,29.6462,29.6462,29.5959,29.6246,30450.0
2005-10-20 15:25:00,41.23,41.23,41.13,41.13,65100.0,29.6174,29.6174,29.5456,29.5456,65100.0
2005-10-20 15:30:00,41.13,41.29,41.13,41.29,31350.0,29.5456,29.6605,29.5456,29.6605,31350.0
2005-10-20 15:35:00,41.29,41.35,41.24,41.33,36150.0,29.6605,29.7036,29.6246,29.6893,36150.0
2005-10-20 15:40:00,41.31,41.32,41.21,41.25,31500.0,29.6749,29.6821,29.6031,29.6318,31500.0
2005-10-20 15:45:00,41.24,41.33,41.24,41.27,38100.0,29.6246,29.6893,29.6246,29.6462,38100.0
2005-10-20 15:50:00,41.27,41.34,41.23,41.33,25950.0,29.6462,29.6964,29.6174,29.6893,25950.0
2005-10-20 15:55:00,41.33,41.37,41.33,41.37,63600.0,29.6893,29.718,29.6893,29.718,63600.0
2005-10-21 09:30:00,41.33,41.33,41.33,41.33,0.0,29.6893,29.6893,29.6893,29.6893,0.0
2005-10-21 09:35:00,41.02,41.13,40.87,40.87,86100.0,29.4666,29.5456,29.3588,29.3588,86100.0
2005-10-21 09:40:00,40.88,41.15,40.88,41.0,29100.0,29.366,29.56,29.366,29.4522,29100.0
2005-10-21 09:45:00,41.0,41.0,40.89,40.95,22950.0,29.4522,29.4522,29.3732,29.4163,22950.0
2005-10-21 09:50:00,40.96,40.99,40.75,40.81,19500.0,29.4235,29.445,29.2726,29.3157,19500.0
2005-10-21 09:55:00,40.83,40.84,40.71,40.77,24300.0,29.3301,29.3373,29.2439,29.287,24300.0
2005-10-21 10:00:00,40.81,40.9,40.8,40.85,23850.0,29.3157,29.3804,29.3085,29.3444,23850.0
2005-10-21 10:05:00,40.85,41.05,40.85,40.93,22500.0,29.3444,29.4881,29.3444,29.4019,22500.0
2005-10-21 10:10:00,40.92,40.99,40.85,40.99,16950.0,29.3947,29.445,29.3444,29.445,16950.0
2005-10-21 10:15:00,40.95,41.07,40.95,41.07,12750.0,29.4163,29.5025,29.4163,29.5025,12750.0
2005-10-21 10:20:00,41.05,41.06,40.95,40.95,2250.0,29.4881,29.4953,29.4163,29.4163,2250.0
2005-10-21 10:25:00,40.95,41.0,40.91,41.0,7950.0,29.4163,29.4522,29.3875,29.4522,7950.0
2005-10-21 10:30:00,40.99,40.99,40.92,40.93,5400.0,29.445,29.445,29.3947,29.4019,5400.0
2005-10-21 10:35:00,40.92,40.93,40.87,40.9,6750.0,29.3947,29.4019,29.3588,29.3804,6750.0
2005-10-21 10:40:00,40.89,40.89,40.8,40.8,7050.0,29.3732,29.3732,29.3085,29.3085,7050.0
2005-10-21 10:45:00,40.8,40.83,40.76,40.79,21750.0,29.3085,29.3301,29.2798,29.3013,21750.0
2005-10-21 10:50:00,40.8,40.89,40.77,40.77,9000.0,29.3085,29.3732,29.287,29.287,9000.0
2005-10-21 10:55:00,40.77,40.79,40.73,40.79,10500.0,29.287,29.3013,29.2582,29.3013,10500.0
2005-10-21 11:00:00,40.8,40.81,40.74,40.74,7800.0,29.3085,29.3157,29.2654,29.2654,7800.0
2005-10-21 11:05:00,40.76,40.89,40.75,40.89,11550.0,29.2798,29.3732,29.2726,29.3732,11550.0
2005-10-21 11:10:00,40.91,40.97,40.82,40.82,6600.0,29.3875,29.4306,29.3229,29.3229,6600.0
2005-10-21 11:15:00,40.82,40.84,40.79,40.81,6750.0,29.3229,29.3373,29.3013,29.3157,6750.0
2005-10-21 11:20:00,40.81,40.89,40.8,40.89,6750.0,29.3157,29.3732,29.3085,29.3732,6750.0
2005-10-21 11:25:00,40.86,40.87,40.86,40.86,2700.0,29.3516,29.3588,29.3516,29.3516,2700.0
2005-10-21 11:30:00,40.87,40.87,40.8,40.85,6600.0,29.3588,29.3588,29.3085,29.3444,6600.0
2005-10-21 11:35:00,40.85,40.85,40.75,40.75,7050.0,29.3444,29.3444,29.2726,29.2726,7050.0
2005-10-21 11:40:00,40.73,40.73,40.66,40.68,16650.0,29.2582,29.2582,29.208,29.2223,16650.0
2005-10-21 11:45:00,40.68,40.68,40.65,40.67,9450.0,29.2223,29.2223,29.2008,29.2151,9450.0
2005-10-21 11:50:00,40.66,40.67,40.65,40.65,3600.0,29.208,29.2151,29.2008,29.2008,3600.0
2005-10-21 11:55:00,40.64,40.65,40.6,40.6,13950.0,29.1936,29.2008,29.1649,29.1649,13950.0
2005-10-21 12:00:00,40.62,40.63,40.5,40.5,13650.0,29.1792,29.1864,29.093,29.093,13650.0
2005-10-21 12:05:00,40.51,40.61,40.5,40.61,14550.0,29.1002,29.172,29.093,29.172,14550.0
2005-10-21 12:10:00,40.6,40.69,40.6,40.65,16050.0,29.1649,29.2295,29.1649,29.2008,16050.0
2005-10-21 12:15:00,40.63,40.63,40.55,40.55,15000.0,29.1864,29.1864,29.1289,29.1289,15000.0
2005-10-21 12:20:00,40.54,40.61,40.53,40.61,13200.0,29.1218,29.172,29.1146,29.172,13200.0
2005-10-21 12:25:00,40.61,40.68,40.57,40.66,9900.0,29.172,29.2223,29.1433,29.208,9900.0
2005-10-21 12:30:00,40.67,40.69,40.66,40.68,3000.0,29.2151,29.2295,29.208,29.2223,3000.0
2005-10-21 12:35:00,40.67,40.71,40.67,40.7,8550.0,29.2151,29.2439,29.2151,29.2367,8550.0
2005-10-21 12:40:00,40.7,40.75,40.69,40.73,10050.0,29.2367,29.2726,29.2295,29.2582,10050.0
2005-10-21 12:45:00,40.73,40.73,40.73,40.73,1050.0,29.2582,29.2582,29.2582,29.2582,1050.0
2005-10-21 12:50:00,40.75,40.91,40.75,40.9,9900.0,29.2726,29.3875,29.2726,29.3804,9900.0
2005-10-21 12:55:00,40.91,40.96,40.88,40.96,7200.0,29.3875,29.4235,29.366,29.4235,7200.0
2005-10-21 13:00:00,40.96,41.0,40.96,40.96,4050.0,29.4235,29.4522,29.4235,29.4235,4050.0
2005-10-21 13:05:00,40.93,40.93,40.86,40.86,3000.0,29.4019,29.4019,29.3516,29.3516,3000.0
2005-10-21 13:10:00,40.9,40.9,40.87,40.87,9300.0,29.3804,29.3804,29.3588,29.3588,9300.0
2005-10-21 13:15:00,40.87,40.93,40.87,40.91,19050.0,29.3588,29.4019,29.3588,29.3875,19050.0
2005-10-21 13:20:00,40.91,40.93,40.91,40.93,4950.0,29.3875,29.4019,29.3875,29.4019,4950.0
2005-10-21 13:25:00,40.93,40.95,40.93,40.95,9900.0,29.4019,29.4163,29.4019,29.4163,9900.0
2005-10-21 13:30:00,40.95,41.07,40.95,41.07,8700.0,29.4163,29.5025,29.4163,29.5025,8700.0
2005-10-21 13:35:00,41.07,41.07,41.03,41.06,4200.0,29.5025,29.5025,29.4737,29.4953,4200.0
2005-10-21 13:40:00,41.07,41.07,41.01,41.01,6150.0,29.5025,29.5025,29.4594,29.4594,6150.0
2005-10-21 13:45:00,41.03,41.12,41.03,41.1,8700.0,29.4737,29.5384,29.4737,29.524,8700.0
2005-10-21 13:50:00,41.09,41.09,40.99,41.05,7800.0,29.5168,29.5168,29.445,29.4881,7800.0
2005-10-21 13:55:00,41.03,41.08,41.03,41.08,4050.0,29.4737,29.5097,29.4737,29.5097,4050.0
2005-10-21 14:00:00,41.08,41.09,41.05,41.09,6150.0,29.5097,29.5168,29.4881,29.5168,6150.0
2005-10-21 14:05:00,41.11,41.11,41.05,41.05,8700.0,29.5312,29.5312,29.4881,29.4881,8700.0
2005-10-21 14:10:00,41.05,41.08,41.03,41.07,39150.0,29.4881,29.5097,29.4737,29.5025,39150.0
2005-10-21 14:15:00,41.07,41.07,41.01,41.01,5850.0,29.5025,29.5025,29.4594,29.4594,5850.0
2005-10-21 14:20:00,41.03,41.07,41.03,41.03,6900.0,29.4737,29.5025,29.4737,29.4737,6900.0
2005-10-21 14:25:00,41.02,41.02,40.95,40.97,3900.0,29.4666,29.4666,29.4163,29.4306,3900.0
2005-10-21 14:30:00,40.97,41.01,40.96,40.99,21600.0,29.4306,29.4594,29.4235,29.445,21600.0
2005-10-21 14:35:00,40.99,40.99,40.91,40.91,5250.0,29.445,29.445,29.3875,29.3875,5250.0
2005-10-21 14:40:00,40.91,40.93,40.85,40.91,16650.0,29.3875,29.4019,29.3444,29.3875,16650.0
2005-10-21 14:45:00,40.91,40.97,40.91,40.95,11100.0,29.3875,29.4306,29.3875,29.4163,11100.0
2005-10-21 14:50:00,40.94,40.98,40.93,40.97,9750.0,29.4091,29.4378,29.4019,29.4306,9750.0
2005-10-21 14:55:00,40.97,40.99,40.96,40.97,5550.0,29.4306,29.445,29.4235,29.4306,5550.0
2005-10-21 15:00:00,40.97,40.97,40.89,40.91,10800.0,29.4306,29.4306,29.3732,29.3875,10800.0
2005-10-21 15:05:00,40.89,40.89,40.8,40.8,6750.0,29.3732,29.3732,29.3085,29.3085,6750.0
2005-10-21 15:10:00,40.81,40.87,40.79,40.84,10500.0,29.3157,29.3588,29.3013,29.3373,10500.0
2005-10-21 15:15:00,40.85,40.87,40.79,40.81,8850.0,29.3444,29.3588,29.3013,29.3157,8850.0
2005-10-21 15:20:00,40.81,40.82,40.77,40.79,13350.0,29.3157,29.3229,29.287,29.3013,13350.0
2005-10-21 15:25:00,40.8,40.89,40.79,40.84,13800.0,29.3085,29.3732,29.3013,29.3373,13800.0
2005-10-21 15:30:00,40.86,40.86,40.79,40.8,11850.0,29.3516,29.3516,29.3013,29.3085,11850.0
2005-10-21 15:35:00,40.82,40.82,40.7,40.7,22800.0,29.3229,29.3229,29.2367,29.2367,22800.0
2005-10-21 15:40:00,40.7,40.77,40.68,40.77,29100.0,29.2367,29.287,29.2223,29.287,29100.0
2005-10-21 15:45:00,40.81,40.81,40.77,40.79,13800.0,29.3157,29.3157,29.287,29.3013,13800.0
2005-10-21 15:50:00,40.79,40.81,40.78,40.8,14100.0,29.3013,29.3157,29.2942,29.3085,14100.0
2005-10-21 15:55:00,40.81,40.81,40.75,40.77,27900.0,29.3157,29.3157,29.2726,29.287,27900.0
2005-10-24 09:30:00,40.84,41.0,40.83,40.97,11700.0,29.3373,29.4522,29.3301,29.4306,11700.0
2005-10-24 09:35:00,40.97,41.15,40.97,41.15,7950.0,29.4306,29.56,29.4306,29.56,7950.0
2005-10-24 09:40:00,41.15,41.27,41.15,41.23,12150.0,29.56,29.6462,29.56,29.6174,12150.0
2005-10-24 09:45:00,41.2,41.23,41.07,41.08,11850.0,29.5959,29.6174,29.5025,29.5097,11850.0
2005-10-24 09:50:00,41.12,41.31,41.12,41.15,13500.0,29.5384,29.6749,29.5384,29.56,13500.0
2005-10-24 09:55:00,41.13,41.17,41.1,41.12,8250.0,29.5456,29.5743,29.524,29.5384,8250.0
2005-10-24 10:00:00,41.12,41.29,41.12,41.21,19200.0,29.5384,29.6605,29.5384,29.6031,19200.0
2005-10-24 10:05:00,41.21,41.28,41.13,41.28,17400.0,29.6031,29.6533,29.5456,29.6533,17400.0
2005-10-24 10:10:00,41.28,41.31,41.25,41.27,17550.0,29.6533,29.6749,29.6318,29.6462,17550.0
2005-10-24 10:15:00,41.27,41.27,41.15,41.15,8550.0,29.6462,29.6462,29.56,29.56,8550.0
2005-10-24 10:20:00,41.17,41.23,41.15,41.22,10950.0,29.5743,29.6174,29.56,29.6102,10950.0
2005-10-24 10:25:00,41.21,41.22,41.16,41.16,7500.0,29.6031,29.6102,29.5671,29.5671,7500.0
2005-10-24 10:30:00,41.18,41.27,41.16,41.26,12450.0,29.5815,29.6462,29.5671,29.639,12450.0
2005-10-24 10:35:00,41.25,41.25,41.16,41.16,4500.0,29.6318,29.6318,29.5671,29.5671,4500.0
2005-10-24 10:40:00,41.15,41.18,41.1,41.14,9000.0,29.56,29.5815,29.524,29.5528,9000.0
2005-10-24 10:45:00,41.15,41.15,41.06,41.06,5100.0,29.56,29.56,29.4953,29.4953,5100.0
2005-10-24 10:50:00,41.03,41.07,40.95,41.05,11850.0,29.4737,29.5025,29.4163,29.4881,11850.0
2005-10-24 10:55:00,41.1,41.1,40.99,40.99,6900.0,29.524,29.524,29.445,29.445,6900.0
2005-10-24 11:00:00,40.99,41.13,40.99,41.11,5850.0,29.445,29.5456,29.445,29.5312,5850.0
2005-10-24 11:05:00,41.12,41.12,41.07,41.08,6150.0,29.5384,29.5384,29.5025,29.5097,6150.0
2005-10-24 11:10:00,41.12,41.13,41.1,41.13,16050.0,29.5384,29.5456,29.524,29.5456,16050.0
2005-10-24 11:15:00,41.13,41.26,41.12,41.23,9300.0,29.5456,29.639,29.5384,29.6174,9300.0
2005-10-24 11:20:00,41.28,41.31,41.21,41.21,9450.0,29.6533,29.6749,29.6031,29.6031,9450.0
2005-10-24 11:25:00,41.25,41.35,41.23,41.35,11100.0,29.6318,29.7036,29.6174,29.7036,11100.0
2005-10-24 11:30:00,41.36,41.39,41.35,41.35,6450.0,29.7108,29.7324,29.7036,29.7036,6450.0
2005-10-24 11:35:00,41.37,41.37,41.35,41.37,6450.0,29.718,29.718,29.7036,29.718,6450.0
2005-10-24 11:40:00,41.37,41.39,41.35,41.38,7050.0,29.718,29.7324,29.7036,29.7252,7050.0
2005-10-24 11:45:00,41.39,41.39,41.35,41.37,7350.0,29.7324,29.7324,29.7036,29.718,7350.0
2005-10-24 11:50:00,41.38,41.4,41.35,41.37,4950.0,29.7252,29.7395,29.7036,29.718,4950.0
2005-10-24 11:55:00,41.37,41.39,41.33,41.33,3900.0,29.718,29.7324,29.6893,29.6893,3900.0
2005-10-24 12:00:00,41.35,41.42,41.33,41.42,5850.0,29.7036,29.7539,29.6893,29.7539,5850.0
2005-10-24 12:05:00,41.41,41.51,41.41,41.5,6450.0,29.7467,29.8186,29.7467,29.8114,6450.0
2005-10-24 12:10:00,41.51,41.51,41.5,41.51,5400.0,29.8186,29.8186,29.8114,29.8186,5400.0
2005-10-24 12:15:00,41.51,41.52,41.5,41.51,4350.0,29.8186,29.8257,29.8114,29.8186,4350.0
2005-10-24 12:20:00,41.52,41.55,41.52,41.55,4350.0,29.8257,29.8473,29.8257,29.8473,4350.0
2005-10-24 12:25:00,41.56,41.6,41.56,41.6,5700.0,29.8545,29.8832,29.8545,29.8832,5700.0
2005-10-24 12:30:00,41.6,41.63,41.59,41.63,2850.0,29.8832,29.9048,29.876,29.9048,2850.0
2005-10-24 12:35:00,41.63,41.63,41.57,41.57,9150.0,29.9048,29.9048,29.8617,29.8617,9150.0
2005-10-24 12:40:00,41.59,41.59,41.54,41.54,11850.0,29.876,29.876,29.8401,29.8401,11850.0
2005-10-24 12:45:00,41.53,41.53,41.47,41.51,6150.0,29.8329,29.8329,29.7898,29.8186,6150.0
2005-10-24 12:50:00,41.51,41.52,41.45,41.47,4800.0,29.8186,29.8257,29.7755,29.7898,4800.0
2005-10-24 12:55:00,41.47,41.47,41.4,41.4,6000.0,29.7898,29.7898,29.7395,29.7395,6000.0
2005-10-24 13:00:00,41.39,41.4,41.37,41.37,11250.0,29.7324,29.7395,29.718,29.718,11250.0
2005-10-24 13:05:00,41.36,41.42,41.29,41.42,18900.0,29.7108,29.7539,29.6605,29.7539,18900.0
2005-10-24 13:10:00,41.45,41.47,41.43,41.43,6750.0,29.7755,29.7898,29.7611,29.7611,6750.0
2005-10-24 13:15:00,41.45,41.45,41.42,41.42,2700.0,29.7755,29.7755,29.7539,29.7539,2700.0
2005-10-24 13:20:00,41.41,41.41,41.4,41.41,3000.0,29.7467,29.7467,29.7395,29.7467,3000.0
2005-10-24 13:25:00,41.41,41.41,41.38,41.38,2400.0,29.7467,29.7467,29.7252,29.7252,2400.0
2005-10-24 13:30:00,41.38,41.41,41.38,41.41,9000.0,29.7252,29.7467,29.7252,29.7467,9000.0
2005-10-24 13:35:00,41.41,41.43,41.41,41.43,7500.0,29.7467,29.7611,29.7467,29.7611,7500.0
2005-10-24 13:40:00,41.43,41.43,41.37,41.4,4500.0,29.7611,29.7611,29.718,29.7395,4500.0
2005-10-24 13:45:00,41.39,41.4,41.37,41.4,3750.0,29.7324,29.7395,29.718,29.7395,3750.0
2005-10-24 13:50:00,41.38,41.4,41.38,41.39,6450.0,29.7252,29.7395,29.7252,29.7324,6450.0
2005-10-24 13:55:00,41.39,41.43,41.39,41.39,16950.0,29.7324,29.7611,29.7324,29.7324,16950.0
2005-10-24 14:00:00,41.41,41.42,41.41,41.42,3000.0,29.7467,29.7539,29.7467,29.7539,3000.0
2005-10-24 14:05:00,41.42,41.43,41.41,41.42,6900.0,29.7539,29.7611,29.7467,29.7539,6900.0
2005-10-24 14:10:00,41.42,41.43,41.37,41.37,3450.0,29.7539,29.7611,29.718,29.718,3450.0
2005-10-24 14:15:00,41.37,41.39,41.37,41.38,1050.0,29.718,29.7324,29.718,29.7252,1050.0
2005-10-24 14:20:00,41.37,41.39,41.37,41.39,2700.0,29.718,29.7324,29.718,29.7324,2700.0
2005-10-24 14:25:00,41.39,41.39,41.37,41.39,3450.0,29.7324,29.7324,29.718,29.7324,3450.0
2005-10-24 14:30:00,41.39,41.39,41.37,41.39,4800.0,29.7324,29.7324,29.718,29.7324,4800.0
2005-10-24 14:35:00,41.41,41.46,41.41,41.44,4350.0,29.7467,29.7826,29.7467,29.7683,4350.0
2005-10-24 14:40:00,41.45,41.47,41.45,41.45,1200.0,29.7755,29.7898,29.7755,29.7755,1200.0
2005-10-24 14:45:00,41.45,41.47,41.43,41.45,2700.0,29.7755,29.7898,29.7611,29.7755,2700.0
2005-10-24 14:50:00,41.47,41.47,41.43,41.43,8700.0,29.7898,29.7898,29.7611,29.7611,8700.0
2005-10-24 14:55:00,41.42,41.46,41.42,41.43,5550.0,29.7539,29.7826,29.7539,29.7611,5550.0
2005-10-24 15:00:00,41.43,41.5,41.43,41.47,18900.0,29.7611,29.8114,29.7611,29.7898,18900.0
2005-10-24 15:05:00,41.47,41.47,41.42,41.45,19050.0,29.7898,29.7898,29.7539,29.7755,19050.0
2005-10-24 15:10:00,41.45,41.48,41.45,41.48,8700.0,29.7755,29.797,29.7755,29.797,8700.0
2005-10-24 15:15:00,41.49,41.49,41.47,41.48,10200.0,29.8042,29.8042,29.7898,29.797,10200.0
2005-10-24 15:20:00,41.48,41.5,41.48,41.5,19800.0,29.797,29.8114,29.797,29.8114,19800.0
2005-10-24 15:25:00,41.5,41.5,41.47,41.48,15900.0,29.8114,29.8114,29.7898,29.797,15900.0
2005-10-24 15:30:00,41.48,41.5,41.45,41.47,25350.0,29.797,29.8114,29.7755,29.7898,25350.0
2005-10-24 15:35:00,41.47,41.5,41.42,41.48,29700.0,29.7898,29.8114,29.7539,29.797,29700.0
2005-10-24 15:40:00,41.5,41.52,41.48,41.49,13950.0,29.8114,29.8257,29.797,29.8042,13950.0
2005-10-24 15:45:00,41.49,41.52,41.47,41.5,21600.0,29.8042,29.8257,29.7898,29.8114,21600.0
2005-10-24 15:50:00,41.53,41.59,41.5,41.56,31800.0,29.8329,29.876,29.8114,29.8545,31800.0
2005-10-24 15:55:00,41.56,41.63,41.55,41.63,20100.0,29.8545,29.9048,29.8473,29.9048,20100.0
2005-10-25 09:30:00,41.47,41.55,41.43,41.47,13950.0,29.7898,29.8473,29.7611,29.7898,13950.0
2005-10-25 09:35:00,41.47,41.54,41.3,41.3,6000.0,29.7898,29.8401,29.6677,29.6677,6000.0
2005-10-25 09:40:00,41.31,41.39,41.31,41.34,10350.0,29.6749,29.7324,29.6749,29.6964,10350.0
2005-10-25 09:45:00,41.33,41.35,41.14,41.15,14100.0,29.6893,29.7036,29.5528,29.56,14100.0
2005-10-25 09:50:00,41.16,41.4,41.16,41.31,15750.0,29.5671,29.7395,29.5671,29.6749,15750.0
2005-10-25 09:55:00,41.31,41.33,41.27,41.3,8550.0,29.6749,29.6893,29.6462,29.6677,8550.0
2005-10-25 10:00:00,41.3,41.33,41.26,41.33,26700.0,29.6677,29.6893,29.639,29.6893,26700.0
2005-10-25 10:05:00,41.33,41.38,41.27,41.29,24900.0,29.6893,29.7252,29.6462,29.6605,24900.0
2005-10-25 10:10:00,41.32,41.33,41.28,41.33,6300.0,29.6821,29.6893,29.6533,29.6893,6300.0
2005-10-25 10:15:00,41.31,41.33,41.26,41.33,13950.0,29.6749,29.6893,29.639,29.6893,13950.0
2005-10-25 10:20:00,41.31,41.33,41.3,41.31,23700.0,29.6749,29.6893,29.6677,29.6749,23700.0
2005-10-25 10:25:00,41.33,41.37,41.31,41.33,33900.0,29.6893,29.718,29.6749,29.6893,33900.0
2005-10-25 10:30:00,41.33,41.34,41.22,41.23,13200.0,29.6893,29.6964,29.6102,29.6174,13200.0
2005-10-25 10:35:00,41.22,41.29,41.21,41.28,8400.0,29.6102,29.6605,29.6031,29.6533,8400.0
2005-10-25 10:40:00,41.28,41.29,41.24,41.29,10050.0,29.6533,29.6605,29.6246,29.6605,10050.0
2005-10-25 10:45:00,41.29,41.32,41.25,41.31,8250.0,29.6605,29.6821,29.6318,29.6749,8250.0
2005-10-25 10:50:00,41.29,41.31,41.25,41.29,9450.0,29.6605,29.6749,29.6318,29.6605,9450.0
2005-10-25 10:55:00,41.31,41.32,41.27,41.27,6900.0,29.6749,29.6821,29.6462,29.6462,6900.0
2005-10-25 11:00:00,41.24,41.27,41.22,41.23,8700.0,29.6246,29.6462,29.6102,29.6174,8700.0
2005-10-25 11:05:00,41.24,41.31,41.24,41.29,8250.0,29.6246,29.6749,29.6246,29.6605,8250.0
2005-10-25 11:10:00,41.28,41.31,41.23,41.31,18150.0,29.6533,29.6749,29.6174,29.6749,18150.0
2005-10-25 11:15:00,41.31,41.33,41.24,41.27,35250.0,29.6749,29.6893,29.6246,29.6462,35250.0
2005-10-25 11:20:00,41.27,41.35,41.21,41.28,33150.0,29.6462,29.7036,29.6031,29.6533,33150.0
2005-10-25 11:25:00,41.25,41.37,41.25,41.27,69750.0,29.6318,29.718,29.6318,29.6462,69750.0
2005-10-25 11:30:00,41.25,41.33,41.23,41.31,34500.0,29.6318,29.6893,29.6174,29.6749,34500.0
2005-10-25 11:35:00,41.3,41.3,41.26,41.27,7950.0,29.6677,29.6677,29.639,29.6462,7950.0
2005-10-25 11:40:00,41.27,41.33,41.27,41.31,5400.0,29.6462,29.6893,29.6462,29.6749,5400.0
2005-10-25 11:45:00,41.31,41.33,41.31,41.31,5400.0,29.6749,29.6893,29.6749,29.6749,5400.0
2005-10-25 11:50:00,41.31,41.31,41.23,41.23,4650.0,29.6749,29.6749,29.6174,29.6174,4650.0
2005-10-25 11:55:00,41.23,41.23,41.15,41.2,7050.0,29.6174,29.6174,29.56,29.5959,7050.0
2005-10-25 12:00:00,41.18,41.25,41.18,41.25,6300.0,29.5815,29.6318,29.5815,29.6318,6300.0
2005-10-25 12:05:00,41.25,41.27,41.21,41.21,5400.0,29.6318,29.6462,29.6031,29.6031,5400.0
2005-10-25 12:10:00,41.23,41.29,41.17,41.29,7800.0,29.6174,29.6605,29.5743,29.6605,7800.0
2005-10-25 12:15:00,41.28,41.29,41.25,41.29,6150.0,29.6533,29.6605,29.6318,29.6605,6150.0
2005-10-25 12:20:00,41.28,41.28,41.13,41.13,8250.0,29.6533,29.6533,29.5456,29.5456,8250.0
2005-10-25 12:25:00,41.12,41.15,41.12,41.15,3450.0,29.5384,29.56,29.5384,29.56,3450.0
2005-10-25 12:30:00,41.13,41.15,41.11,41.15,5400.0,29.5456,29.56,29.5312,29.56,5400.0
2005-10-25 12:35:00,41.15,41.16,41.01,41.01,7200.0,29.56,29.5671,29.4594,29.4594,7200.0
2005-10-25 12:40:00,41.0,41.06,40.99,41.06,10800.0,29.4522,29.4953,29.445,29.4953,10800.0
2005-10-25 12:45:00,41.05,41.06,41.03,41.04,5250.0,29.4881,29.4953,29.4737,29.4809,5250.0
2005-10-25 12:50:00,41.04,41.04,40.99,41.02,6000.0,29.4809,29.4809,29.445,29.4666,6000.0
2005-10-25 12:55:00,41.01,41.01,40.96,40.99,3750.0,29.4594,29.4594,29.4235,29.445,3750.0
2005-10-25 13:00:00,40.98,40.99,40.9,40.97,11100.0,29.4378,29.445,29.3804,29.4306,11100.0
2005-10-25 13:05:00,40.95,41.0,40.94,40.94,6900.0,29.4163,29.4522,29.4091,29.4091,6900.0
2005-10-25 13:10:00,40.96,40.97,40.93,40.97,4800.0,29.4235,29.4306,29.4019,29.4306,4800.0
2005-10-25 13:15:00,40.94,41.0,40.94,40.95,6150.0,29.4091,29.4522,29.4091,29.4163,6150.0
2005-10-25 13:20:00,40.94,40.94,40.93,40.94,5100.0,29.4091,29.4091,29.4019,29.4091,5100.0
2005-10-25 13:25:00,40.95,40.95,40.93,40.93,4200.0,29.4163,29.4163,29.4019,29.4019,4200.0
2005-10-25 13:30:00,40.93,40.93,40.82,40.82,13950.0,29.4019,29.4019,29.3229,29.3229,13950.0
2005-10-25 13:35:00,40.83,40.86,40.82,40.85,7050.0,29.3301,29.3516,29.3229,29.3444,7050.0
2005-10-25 13:40:00,40.83,40.85,40.8,40.83,10200.0,29.3301,29.3444,29.3085,29.3301,10200.0
2005-10-25 13:45:00,40.83,40.89,40.83,40.88,4350.0,29.3301,29.3732,29.3301,29.366,4350.0
2005-10-25 13:50:00,40.89,40.93,40.87,40.89,6600.0,29.3732,29.4019,29.3588,29.3732,6600.0
2005-10-25 13:55:00,40.89,40.91,40.84,40.84,4200.0,29.3732,29.3875,29.3373,29.3373,4200.0
2005-10-25 14:00:00,40.84,40.85,40.78,40.85,7200.0,29.3373,29.3444,29.2942,29.3444,7200.0
2005-10-25 14:05:00,40.84,40.84,40.74,40.77,11250.0,29.3373,29.3373,29.2654,29.287,11250.0
2005-10-25 14:10:00,40.77,40.85,40.77,40.85,6750.0,29.287,29.3444,29.287,29.3444,6750.0
2005-10-25 14:15:00,40.85,40.86,40.84,40.84,2550.0,29.3444,29.3516,29.3373,29.3373,2550.0
2005-10-25 14:20:00,40.85,40.86,40.78,40.8,9000.0,29.3444,29.3516,29.2942,29.3085,9000.0
2005-10-25 14:25:00,40.78,40.8,40.77,40.8,5700.0,29.2942,29.3085,29.287,29.3085,5700.0
2005-10-25 14:30:00,40.81,40.85,40.79,40.85,10200.0,29.3157,29.3444,29.3013,29.3444,10200.0
2005-10-25 14:35:00,40.85,40.93,40.85,40.93,9600.0,29.3444,29.4019,29.3444,29.4019,9600.0
2005-10-25 14:40:00,40.93,40.94,40.85,40.88,11400.0,29.4019,29.4091,29.3444,29.366,11400.0
2005-10-25 14:45:00,40.88,40.92,40.87,40.87,8700.0,29.366,29.3947,29.3588,29.3588,8700.0
2005-10-25 14:50:00,40.87,40.93,40.87,40.91,8250.0,29.3588,29.4019,29.3588,29.3875,8250.0
2005-10-25 14:55:00,40.91,40.91,40.85,40.87,11700.0,29.3875,29.3875,29.3444,29.3588,11700.0
2005-10-25 15:00:00,40.87,40.89,40.83,40.85,7200.0,29.3588,29.3732,29.3301,29.3444,7200.0
2005-10-25 15:05:00,40.84,40.85,40.83,40.83,8400.0,29.3373,29.3444,29.3301,29.3301,8400.0
2005-10-25 15:10:00,40.85,40.85,40.82,40.82,10200.0,29.3444,29.3444,29.3229,29.3229,10200.0
2005-10-25 15:15:00,40.82,40.85,40.79,40.81,17400.0,29.3229,29.3444,29.3013,29.3157,17400.0
2005-10-25 15:20:00,40.82,40.92,40.82,40.91,13200.0,29.3229,29.3947,29.3229,29.3875,13200.0
2005-10-25 15:25:00,40.93,41.04,40.91,41.03,14100.0,29.4019,29.4809,29.3875,29.4737,14100.0
2005-10-25 15:30:00,41.03,41.03,40.95,40.98,13950.0,29.4737,29.4737,29.4163,29.4378,13950.0
2005-10-25 15:35:00,40.98,41.1,40.95,41.1,21000.0,29.4378,29.524,29.4163,29.524,21000.0
2005-10-25 15:40:00,41.1,41.17,41.09,41.17,18450.0,29.524,29.5743,29.5168,29.5743,18450.0
2005-10-25 15:45:00,41.19,41.26,41.19,41.21,30600.0,29.5887,29.639,29.5887,29.6031,30600.0
2005-10-25 15:50:00,41.21,41.21,41.17,41.17,26850.0,29.6031,29.6031,29.5743,29.5743,26850.0
2005-10-25 15:55:00,41.17,41.19,41.17,41.18,33600.0,29.5743,29.5887,29.5743,29.5815,33600.0
2005-10-26 09:30:00,41.01,41.03,40.93,40.93,20400.0,29.4594,29.4737,29.4019,29.4019,20400.0
2005-10-26 09:35:00,40.93,41.15,40.93,41.11,19200.0,29.4019,29.56,29.4019,29.5312,19200.0
2005-10-26 09:40:00,41.11,41.2,41.0,41.12,12300.0,29.5312,29.5959,29.4522,29.5384,12300.0
2005-10-26 09:45:00,41.12,41.19,41.12,41.15,13350.0,29.5384,29.5887,29.5384,29.56,13350.0
2005-10-26 09:50:00,41.17,41.26,41.15,41.23,12450.0,29.5743,29.639,29.56,29.6174,12450.0
2005-10-26 09:55:00,41.22,41.25,41.16,41.19,5550.0,29.6102,29.6318,29.5671,29.5887,5550.0
2005-10-26 10:00:00,41.17,41.17,41.04,41.04,7950.0,29.5743,29.5743,29.4809,29.4809,7950.0
2005-10-26 10:05:00,41.05,41.28,41.05,41.25,11250.0,29.4881,29.6533,29.4881,29.6318,11250.0
2005-10-26 10:10:00,41.23,41.27,41.21,41.23,10500.0,29.6174,29.6462,29.6031,29.6174,10500.0
2005-10-26 10:15:00,41.23,41.28,41.22,41.28,14400.0,29.6174,29.6533,29.6102,29.6533,14400.0
2005-10-26 10:20:00,41.28,41.31,41.27,41.27,6300.0,29.6533,29.6749,29.6462,29.6462,6300.0
2005-10-26 10:25:00,41.27,41.33,41.19,41.22,11550.0,29.6462,29.6893,29.5887,29.6102,11550.0
2005-10-26 10:30:00,41.23,41.23,41.17,41.17,5400.0,29.6174,29.6174,29.5743,29.5743,5400.0
2005-10-26 10:35:00,41.17,41.18,41.08,41.08,10050.0,29.5743,29.5815,29.5097,29.5097,10050.0
2005-10-26 10:40:00,41.05,41.09,41.03,41.09,2550.0,29.4881,29.5168,29.4737,29.5168,2550.0
2005-10-26 10:45:00,41.09,41.19,41.08,41.16,4200.0,29.5168,29.5887,29.5097,29.5671,4200.0
2005-10-26 10:50:00,41.18,41.33,41.18,41.32,4050.0,29.5815,29.6893,29.5815,29.6821,4050.0
2005-10-26 10:55:00,41.29,41.33,41.29,41.31,4500.0,29.6605,29.6893,29.6605,29.6749,4500.0
2005-10-26 11:00:00,41.31,41.31,41.13,41.14,11400.0,29.6749,29.6749,29.5456,29.5528,11400.0
2005-10-26 11:05:00,41.14,41.18,41.12,41.17,11400.0,29.5528,29.5815,29.5384,29.5743,11400.0
2005-10-26 11:10:00,41.18,41.19,41.15,41.19,6150.0,29.5815,29.5887,29.56,29.5887,6150.0
2005-10-26 11:15:00,41.2,41.2,41.15,41.17,9150.0,29.5959,29.5959,29.56,29.5743,9150.0
2005-10-26 11:20:00,41.18,41.2,41.14,41.14,8100.0,29.5815,29.5959,29.5528,29.5528,8100.0
2005-10-26 11:25:00,41.11,41.3,41.11,41.27,9150.0,29.5312,29.6677,29.5312,29.6462,9150.0
2005-10-26 11:30:00,41.27,41.27,41.19,41.21,8400.0,29.6462,29.6462,29.5887,29.6031,8400.0
2005-10-26 11:35:00,41.21,41.25,41.2,41.25,5850.0,29.6031,29.6318,29.5959,29.6318,5850.0
2005-10-26 11:40:00,41.25,41.25,41.22,41.22,3300.0,29.6318,29.6318,29.6102,29.6102,3300.0
2005-10-26 11:45:00,41.21,41.23,41.17,41.23,8250.0,29.6031,29.6174,29.5743,29.6174,8250.0
2005-10-26 11:50:00,41.22,41.25,41.17,41.17,4500.0,29.6102,29.6318,29.5743,29.5743,4500.0
2005-10-26 11:55:00,41.16,41.16,41.11,41.15,4350.0,29.5671,29.5671,29.5312,29.56,4350.0
2005-10-26 12:00:00,41.15,41.15,41.04,41.07,5700.0,29.56,29.56,29.4809,29.5025,5700.0
2005-10-26 12:05:00,41.07,41.15,41.07,41.1,4200.0,29.5025,29.56,29.5025,29.524,4200.0
2005-10-26 12:10:00,41.14,41.14,41.07,41.13,4350.0,29.5528,29.5528,29.5025,29.5456,4350.0
2005-10-26 12:15:00,41.14,41.21,41.13,41.2,14700.0,29.5528,29.6031,29.5456,29.5959,14700.0
2005-10-26 12:20:00,41.21,41.22,41.19,41.21,5400.0,29.6031,29.6102,29.5887,29.6031,5400.0
2005-10-26 12:25:00,41.21,41.21,41.19,41.19,5100.0,29.6031,29.6031,29.5887,29.5887,5100.0
2005-10-26 12:30:00,41.2,41.28,41.19,41.28,5250.0,29.5959,29.6533,29.5887,29.6533,5250.0
2005-10-26 12:35:00,41.29,41.29,41.23,41.23,12150.0,29.6605,29.6605,29.6174,29.6174,12150.0
2005-10-26 12:40:00,41.2,41.2,41.17,41.19,6750.0,29.5959,29.5959,29.5743,29.5887,6750.0
2005-10-26 12:45:00,41.19,41.27,41.19,41.27,5100.0,29.5887,29.6462,29.5887,29.6462,5100.0
2005-10-26 12:50:00,41.27,41.31,41.25,41.31,2250.0,29.6462,29.6749,29.6318,29.6749,2250.0
2005-10-26 12:55:00,41.31,41.31,41.3,41.3,3000.0,29.6749,29.6749,29.6677,29.6677,3000.0
2005-10-26 13:00:00,41.29,41.29,41.19,41.19,4950.0,29.6605,29.6605,29.5887,29.5887,4950.0
2005-10-26 13:05:00,41.18,41.23,41.18,41.19,7800.0,29.5815,29.6174,29.5815,29.5887,7800.0
2005-10-26 13:10:00,41.21,41.25,41.15,41.15,11250.0,29.6031,29.6318,29.56,29.56,11250.0
2005-10-26 13:15:00,41.16,41.19,41.13,41.13,3600.0,29.5671,29.5887,29.5456,29.5456,3600.0
2005-10-26 13:20:00,41.1,41.12,41.06,41.11,6600.0,29.524,29.5384,29.4953,29.5312,6600.0
2005-10-26 13:25:00,41.12,41.15,41.11,41.13,2400.0,29.5384,29.56,29.5312,29.5456,2400.0
2005-10-26 13:30:00,41.17,41.21,41.12,41.12,8850.0,29.5743,29.6031,29.5384,29.5384,8850.0
2005-10-26 13:35:00,41.11,41.13,41.11,41.12,2250.0,29.5312,29.5456,29.5312,29.5384,2250.0
2005-10-26 13:40:00,41.12,41.12,41.02,41.05,8400.0,29.5384,29.5384,29.4666,29.4881,8400.0
2005-10-26 13:45:00,41.05,41.08,41.0,41.0,3600.0,29.4881,29.5097,29.4522,29.4522,3600.0
2005-10-26 13:50:00,41.0,41.07,40.97,41.03,5850.0,29.4522,29.5025,29.4306,29.4737,5850.0
2005-10-26 13:55:00,41.07,41.15,41.07,41.12,4950.0,29.5025,29.56,29.5025,29.5384,4950.0
2005-10-26 14:00:00,41.13,41.23,41.11,41.21,11850.0,29.5456,29.6174,29.5312,29.6031,11850.0
2005-10-26 14:05:00,41.21,41.21,41.16,41.18,10200.0,29.6031,29.6031,29.5671,29.5815,10200.0
2005-10-26 14:10:00,41.19,41.29,41.19,41.22,17700.0,29.5887,29.6605,29.5887,29.6102,17700.0
2005-10-26 14:15:00,41.22,41.23,41.17,41.17,10500.0,29.6102,29.6174,29.5743,29.5743,10500.0
2005-10-26 14:20:00,41.18,41.28,41.18,41.28,6300.0,29.5815,29.6533,29.5815,29.6533,6300.0
2005-10-26 14:25:00,41.26,41.26,41.19,41.21,7650.0,29.639,29.639,29.5887,29.6031,7650.0
2005-10-26 14:30:00,41.21,41.24,41.16,41.16,9000.0,29.6031,29.6246,29.5671,29.5671,9000.0
2005-10-26 14:35:00,41.16,41.16,41.08,41.13,9750.0,29.5671,29.5671,29.5097,29.5456,9750.0
2005-10-26 14:40:00,41.15,41.15,41.11,41.14,9450.0,29.56,29.56,29.5312,29.5528,9450.0
2005-10-26 14:45:00,41.14,41.15,41.11,41.14,6900.0,29.5528,29.56,29.5312,29.5528,6900.0
2005-10-26 14:50:00,41.15,41.17,41.13,41.17,7200.0,29.56,29.5743,29.5456,29.5743,7200.0
2005-10-26 14:55:00,41.17,41.23,41.17,41.19,8100.0,29.5743,29.6174,29.5743,29.5887,8100.0
2005-10-26 15:00:00,41.19,41.19,41.15,41.17,12300.0,29.5887,29.5887,29.56,29.5743,12300.0
2005-10-26 15:05:00,41.19,41.26,41.19,41.25,10050.0,29.5887,29.639,29.5887,29.6318,10050.0
2005-10-26 15:10:00,41.25,41.25,41.21,41.22,12450.0,29.6318,29.6318,29.6031,29.6102,12450.0
2005-10-26 15:15:00,41.22,41.31,41.21,41.3,8250.0,29.6102,29.6749,29.6031,29.6677,8250.0
2005-10-26 15:20:00,41.31,41.33,41.27,41.27,23550.0,29.6749,29.6893,29.6462,29.6462,23550.0
2005-10-26 15:25:00,41.26,41.27,41.18,41.21,27750.0,29.639,29.6462,29.5815,29.6031,27750.0
2005-10-26 15:30:00,41.2,41.23,41.19,41.21,12900.0,29.5959,29.6174,29.5887,29.6031,12900.0
2005-10-26 15:35:00,41.21,41.25,41.14,41.14,16950.0,29.6031,29.6318,29.5528,29.5528,16950.0
2005-10-26 15:40:00,41.13,41.14,41.01,41.05,14700.0,29.5456,29.5528,29.4594,29.4881,14700.0
2005-10-26 15:45:00,41.05,41.12,41.05,41.09,13950.0,29.4881,29.5384,29.4881,29.5168,13950.0
2005-10-26 15:50:00,41.09,41.1,41.03,41.03,21900.0,29.5168,29.524,29.4737,29.4737,21900.0
2005-10-26 15:55:00,41.03,41.07,41.01,41.07,14100.0,29.4737,29.5025,29.4594,29.5025,14100.0
2005-10-27 09:30:00,40.93,41.04,40.93,41.04,12150.0,29.4019,29.4809,29.4019,29.4809,12150.0
2005-10-27 09:35:00,41.0,41.0,40.82,40.85,11250.0,29.4522,29.4522,29.3229,29.3444,11250.0
2005-10-27 09:40:00,40.85,40.85,40.76,40.8,7200.0,29.3444,29.3444,29.2798,29.3085,7200.0
2005-10-27 09:45:00,40.83,40.83,40.81,40.82,4650.0,29.3301,29.3301,29.3157,29.3229,4650.0
2005-10-27 09:50:00,40.83,40.87,40.73,40.73,16950.0,29.3301,29.3588,29.2582,29.2582,16950.0
2005-10-27 09:55:00,40.72,40.75,40.63,40.75,6900.0,29.2511,29.2726,29.1864,29.2726,6900.0
2005-10-27 10:00:00,40.73,40.73,40.61,40.62,18600.0,29.2582,29.2582,29.172,29.1792,18600.0
2005-10-27 10:05:00,40.62,40.71,40.62,40.67,3600.0,29.1792,29.2439,29.1792,29.2151,3600.0
2005-10-27 10:10:00,40.67,40.71,40.67,40.67,10200.0,29.2151,29.2439,29.2151,29.2151,10200.0
2005-10-27 10:15:00,40.67,40.71,40.66,40.71,6450.0,29.2151,29.2439,29.208,29.2439,6450.0
2005-10-27 10:20:00,40.69,40.69,40.55,40.55,17250.0,29.2295,29.2295,29.1289,29.1289,17250.0
2005-10-27 10:25:00,40.55,40.55,40.51,40.52,6000.0,29.1289,29.1289,29.1002,29.1074,6000.0
2005-10-27 10:30:00,40.53,40.6,40.52,40.53,9600.0,29.1146,29.1649,29.1074,29.1146,9600.0
2005-10-27 10:35:00,40.55,40.56,40.53,40.55,3150.0,29.1289,29.1361,29.1146,29.1289,3150.0
2005-10-27 10:40:00,40.55,40.65,40.55,40.65,8700.0,29.1289,29.2008,29.1289,29.2008,8700.0
2005-10-27 10:45:00,40.66,40.69,40.61,40.61,6600.0,29.208,29.2295,29.172,29.172,6600.0
2005-10-27 10:50:00,40.61,40.68,40.6,40.65,5850.0,29.172,29.2223,29.1649,29.2008,5850.0
2005-10-27 10:55:00,40.65,40.65,40.58,40.58,6000.0,29.2008,29.2008,29.1505,29.1505,6000.0
2005-10-27 11:00:00,40.57,40.65,40.56,40.61,5550.0,29.1433,29.2008,29.1361,29.172,5550.0
2005-10-27 11:05:00,40.64,40.69,40.59,40.63,22350.0,29.1936,29.2295,29.1577,29.1864,22350.0
2005-10-27 11:10:00,40.64,40.71,40.54,40.55,17850.0,29.1936,29.2439,29.1218,29.1289,17850.0
2005-10-27 11:15:00,40.55,40.55,40.49,40.55,26550.0,29.1289,29.1289,29.0858,29.1289,26550.0
2005-10-27 11:20:00,40.58,40.63,40.54,40.62,9600.0,29.1505,29.1864,29.1218,29.1792,9600.0
2005-10-27 11:25:00,40.61,40.63,40.59,40.63,7800.0,29.172,29.1864,29.1577,29.1864,7800.0
2005-10-27 11:30:00,40.61,40.63,40.6,40.61,22050.0,29.172,29.1864,29.1649,29.172,22050.0
2005-10-27 11:35:00,40.61,40.69,40.61,40.67,24000.0,29.172,29.2295,29.172,29.2151,24000.0
2005-10-27 11:40:00,40.67,40.67,40.63,40.64,13800.0,29.2151,29.2151,29.1864,29.1936,13800.0
2005-10-27 11:45:00,40.64,40.71,40.64,40.69,12600.0,29.1936,29.2439,29.1936,29.2295,12600.0
2005-10-27 11:50:00,40.67,40.73,40.65,40.67,31800.0,29.2151,29.2582,29.2008,29.2151,31800.0
2005-10-27 11:55:00,40.66,40.75,40.66,40.75,29100.0,29.208,29.2726,29.208,29.2726,29100.0
2005-10-27 12:00:00,40.73,40.8,40.73,40.8,10200.0,29.2582,29.3085,29.2582,29.3085,10200.0
2005-10-27 12:05:00,40.81,40.86,40.8,40.84,7050.0,29.3157,29.3516,29.3085,29.3373,7050.0
2005-10-27 12:10:00,40.83,40.83,40.77,40.83,12150.0,29.3301,29.3301,29.287,29.3301,12150.0
2005-10-27 12:15:00,40.83,40.84,40.8,40.8,4200.0,29.3301,29.3373,29.3085,29.3085,4200.0
2005-10-27 12:20:00,40.79,40.85,40.79,40.84,9450.0,29.3013,29.3444,29.3013,29.3373,9450.0
2005-10-27 12:25:00,40.86,40.88,40.83,40.88,5700.0,29.3516,29.366,29.3301,29.366,5700.0
2005-10-27 12:30:00,40.87,40.87,40.85,40.85,3150.0,29.3588,29.3588,29.3444,29.3444,3150.0
2005-10-27 12:35:00,40.85,40.87,40.84,40.85,6900.0,29.3444,29.3588,29.3373,29.3444,6900.0
2005-10-27 12:40:00,40.84,40.84,40.81,40.83,14250.0,29.3373,29.3373,29.3157,29.3301,14250.0
2005-10-27 12:45:00,40.83,40.83,40.81,40.81,5400.0,29.3301,29.3301,29.3157,29.3157,5400.0
2005-10-27 12:50:00,40.81,40.83,40.8,40.8,4800.0,29.3157,29.3301,29.3085,29.3085,4800.0
2005-10-27 12:55:00,40.79,40.83,40.78,40.81,8100.0,29.3013,29.3301,29.2942,29.3157,8100.0
2005-10-27 13:00:00,40.81,40.83,40.79,40.8,5700.0,29.3157,29.3301,29.3013,29.3085,5700.0
2005-10-27 13:05:00,40.81,40.83,40.79,40.79,4800.0,29.3157,29.3301,29.3013,29.3013,4800.0
2005-10-27 13:10:00,40.79,40.81,40.73,40.73,12000.0,29.3013,29.3157,29.2582,29.2582,12000.0
2005-10-27 13:15:00,40.75,40.77,40.71,40.71,13050.0,29.2726,29.287,29.2439,29.2439,13050.0
2005-10-27 13:20:00,40.7,40.75,40.65,40.73,21300.0,29.2367,29.2726,29.2008,29.2582,21300.0
2005-10-27 13:25:00,40.74,40.75,40.72,40.72,4950.0,29.2654,29.2726,29.2511,29.2511,4950.0
2005-10-27 13:30:00,40.72,40.72,40.64,40.66,17250.0,29.2511,29.2511,29.1936,29.208,17250.0
2005-10-27 13:35:00,40.63,40.75,40.63,40.72,15300.0,29.1864,29.2726,29.1864,29.2511,15300.0
2005-10-27 13:40:00,40.71,40.73,40.66,40.7,18300.0,29.2439,29.2582,29.208,29.2367,18300.0
2005-10-27 13:45:00,40.68,40.74,40.67,40.72,6300.0,29.2223,29.2654,29.2151,29.2511,6300.0
2005-10-27 13:50:00,40.74,40.75,40.72,40.73,6150.0,29.2654,29.2726,29.2511,29.2582,6150.0
2005-10-27 13:55:00,40.73,40.87,40.73,40.81,13200.0,29.2582,29.3588,29.2582,29.3157,13200.0
2005-10-27 14:00:00,40.81,40.83,40.81,40.83,1650.0,29.3157,29.3301,29.3157,29.3301,1650.0
2005-10-27 14:05:00,40.81,40.85,40.76,40.83,15750.0,29.3157,29.3444,29.2798,29.3301,15750.0
2005-10-27 14:10:00,40.83,40.89,40.83,40.87,4200.0,29.3301,29.3732,29.3301,29.3588,4200.0
2005-10-27 14:15:00,40.87,40.89,40.85,40.85,4500.0,29.3588,29.3732,29.3444,29.3444,4500.0
2005-10-27 14:20:00,40.85,40.85,40.78,40.79,7500.0,29.3444,29.3444,29.2942,29.3013,7500.0
2005-10-27 14:25:00,40.78,40.79,40.76,40.76,4500.0,29.2942,29.3013,29.2798,29.2798,4500.0
2005-10-27 14:30:00,40.77,40.77,40.75,40.76,7050.0,29.287,29.287,29.2726,29.2798,7050.0
2005-10-27 14:35:00,40.76,40.77,40.68,40.68,15000.0,29.2798,29.287,29.2223,29.2223,15000.0
2005-10-27 14:40:00,40.68,40.69,40.66,40.69,6750.0,29.2223,29.2295,29.208,29.2295,6750.0
2005-10-27 14:45:00,40.68,40.68,40.65,40.66,5100.0,29.2223,29.2223,29.2008,29.208,5100.0
2005-10-27 14:50:00,40.66,40.67,40.63,40.63,7500.0,29.208,29.2151,29.1864,29.1864,7500.0
2005-10-27 14:55:00,40.63,40.64,40.59,40.6,54900.0,29.1864,29.1936,29.1577,29.1649,54900.0
2005-10-27 15:00:00,40.6,40.6,40.52,40.53,23100.0,29.1649,29.1649,29.1074,29.1146,23100.0
2005-10-27 15:05:00,40.55,40.58,40.53,40.55,16200.0,29.1289,29.1505,29.1146,29.1289,16200.0
2005-10-27 15:10:00,40.55,40.57,40.53,40.54,22050.0,29.1289,29.1433,29.1146,29.1218,22050.0
2005-10-27 15:15:00,40.53,40.56,40.53,40.53,17100.0,29.1146,29.1361,29.1146,29.1146,17100.0
2005-10-27 15:20:00,40.53,40.55,40.53,40.53,20250.0,29.1146,29.1289,29.1146,29.1146,20250.0
2005-10-27 15:25:00,40.54,40.55,40.53,40.54,12000.0,29.1218,29.1289,29.1146,29.1218,12000.0
2005-10-27 15:30:00,40.54,40.59,40.53,40.57,44550.0,29.1218,29.1577,29.1146,29.1433,44550.0
2005-10-27 15:35:00,40.57,40.59,40.56,40.57,19200.0,29.1433,29.1577,29.1361,29.1433,19200.0
2005-10-27 15:40:00,40.57,40.61,40.57,40.61,24600.0,29.1433,29.172,29.1433,29.172,24600.0
2005-10-27 15:45:00,40.6,40.62,40.6,40.6,22800.0,29.1649,29.1792,29.1649,29.1649,22800.0
2005-10-27 15:50:00,40.61,40.67,40.6,40.67,60150.0,29.172,29.2151,29.1649,29.2151,60150.0
2005-10-27 15:55:00,40.67,40.67,40.52,40.56,80850.0,29.2151,29.2151,29.1074,29.1361,80850.0
2005-10-28 09:30:00,40.53,40.57,40.53,40.57,24300.0,29.1146,29.1433,29.1146,29.1433,24300.0
2005-10-28 09:35:00,40.55,40.78,40.55,40.77,19500.0,29.1289,29.2942,29.1289,29.287,19500.0
2005-10-28 09:40:00,40.79,40.87,40.75,40.75,23100.0,29.3013,29.3588,29.2726,29.2726,23100.0
2005-10-28 09:45:00,40.75,40.79,40.73,40.74,15600.0,29.2726,29.3013,29.2582,29.2654,15600.0
2005-10-28 09:50:00,40.74,40.77,40.74,40.76,20550.0,29.2654,29.287,29.2654,29.2798,20550.0
2005-10-28 09:55:00,40.77,40.77,40.63,40.69,27900.0,29.287,29.287,29.1864,29.2295,27900.0
2005-10-28 10:00:00,40.68,40.73,40.62,40.73,18600.0,29.2223,29.2582,29.1792,29.2582,18600.0
2005-10-28 10:05:00,40.75,40.76,40.66,40.72,17850.0,29.2726,29.2798,29.208,29.2511,17850.0
2005-10-28 10:10:00,40.72,40.72,40.68,40.7,12750.0,29.2511,29.2511,29.2223,29.2367,12750.0
2005-10-28 10:15:00,40.69,40.75,40.69,40.73,8400.0,29.2295,29.2726,29.2295,29.2582,8400.0
2005-10-28 10:20:00,40.71,40.77,40.69,40.76,14250.0,29.2439,29.287,29.2295,29.2798,14250.0
2005-10-28 10:25:00,40.77,40.81,40.75,40.77,6600.0,29.287,29.3157,29.2726,29.287,6600.0
2005-10-28 10:30:00,40.77,40.81,40.75,40.77,13050.0,29.287,29.3157,29.2726,29.287,13050.0
2005-10-28 10:35:00,40.77,40.84,40.76,40.83,11700.0,29.287,29.3373,29.2798,29.3301,11700.0
2005-10-28 10:40:00,40.83,40.83,40.79,40.83,8550.0,29.3301,29.3301,29.3013,29.3301,8550.0
2005-10-28 10:45:00,40.83,40.83,40.8,40.83,21150.0,29.3301,29.3301,29.3085,29.3301,21150.0
2005-10-28 10:50:00,40.83,40.87,40.83,40.85,20100.0,29.3301,29.3588,29.3301,29.3444,20100.0
2005-10-28 10:55:00,40.85,40.9,40.83,40.89,10500.0,29.3444,29.3804,29.3301,29.3732,10500.0
2005-10-28 11:00:00,40.88,40.88,40.85,40.87,15300.0,29.366,29.366,29.3444,29.3588,15300.0
2005-10-28 11:05:00,40.86,40.89,40.86,40.87,15300.0,29.3516,29.3732,29.3516,29.3588,15300.0
2005-10-28 11:10:00,40.87,40.97,40.87,40.97,8400.0,29.3588,29.4306,29.3588,29.4306,8400.0
2005-10-28 11:15:00,40.97,41.04,40.97,41.04,7350.0,29.4306,29.4809,29.4306,29.4809,7350.0
2005-10-28 11:20:00,41.03,41.03,41.0,41.03,10200.0,29.4737,29.4737,29.4522,29.4737,10200.0
2005-10-28 11:25:00,41.01,41.07,41.0,41.01,12900.0,29.4594,29.5025,29.4522,29.4594,12900.0
2005-10-28 11:30:00,41.01,41.05,41.01,41.04,8400.0,29.4594,29.4881,29.4594,29.4809,8400.0
2005-10-28 11:35:00,41.04,41.06,41.04,41.05,4200.0,29.4809,29.4953,29.4809,29.4881,4200.0
2005-10-28 11:40:00,41.05,41.07,41.03,41.06,8700.0,29.4881,29.5025,29.4737,29.4953,8700.0
2005-10-28 11:45:00,41.07,41.2,41.07,41.2,9600.0,29.5025,29.5959,29.5025,29.5959,9600.0
2005-10-28 11:50:00,41.2,41.28,41.2,41.28,4800.0,29.5959,29.6533,29.5959,29.6533,4800.0
2005-10-28 11:55:00,41.27,41.37,41.27,41.33,9150.0,29.6462,29.718,29.6462,29.6893,9150.0
2005-10-28 12:00:00,41.33,41.4,41.33,41.37,11850.0,29.6893,29.7395,29.6893,29.718,11850.0
2005-10-28 12:05:00,41.37,41.37,41.33,41.33,5400.0,29.718,29.718,29.6893,29.6893,5400.0
2005-10-28 12:10:00,41.35,41.35,41.33,41.33,20400.0,29.7036,29.7036,29.6893,29.6893,20400.0
2005-10-28 12:15:00,41.33,41.36,41.33,41.35,12750.0,29.6893,29.7108,29.6893,29.7036,12750.0
2005-10-28 12:20:00,41.36,41.37,41.35,41.37,8250.0,29.7108,29.718,29.7036,29.718,8250.0
2005-10-28 12:25:00,41.36,41.39,41.35,41.36,16650.0,29.7108,29.7324,29.7036,29.7108,16650.0
2005-10-28 12:30:00,41.37,41.39,41.34,41.39,7650.0,29.718,29.7324,29.6964,29.7324,7650.0
2005-10-28 12:35:00,41.38,41.39,41.38,41.38,4650.0,29.7252,29.7324,29.7252,29.7252,4650.0
2005-10-28 12:40:00,41.39,41.41,41.33,41.34,15000.0,29.7324,29.7467,29.6893,29.6964,15000.0
2005-10-28 12:45:00,41.33,41.36,41.33,41.33,11850.0,29.6893,29.7108,29.6893,29.6893,11850.0
2005-10-28 12:50:00,41.33,41.37,41.33,41.37,14850.0,29.6893,29.718,29.6893,29.718,14850.0
2005-10-28 12:55:00,41.37,41.37,41.35,41.37,7500.0,29.718,29.718,29.7036,29.718,7500.0
2005-10-28 13:00:00,41.37,41.47,41.36,41.45,19500.0,29.718,29.7898,29.7108,29.7755,19500.0
2005-10-28 13:05:00,41.43,41.44,41.4,41.41,10200.0,29.7611,29.7683,29.7395,29.7467,10200.0
2005-10-28 13:10:00,41.42,41.45,41.41,41.42,15750.0,29.7539,29.7755,29.7467,29.7539,15750.0
2005-10-28 13:15:00,41.41,41.41,41.41,41.41,6750.0,29.7467,29.7467,29.7467,29.7467,6750.0
2005-10-28 13:20:00,41.41,41.47,41.39,41.47,14850.0,29.7467,29.7898,29.7324,29.7898,14850.0
2005-10-28 13:25:00,41.47,41.49,41.47,41.47,7500.0,29.7898,29.8042,29.7898,29.7898,7500.0
2005-10-28 13:30:00,41.47,41.48,41.44,41.48,9300.0,29.7898,29.797,29.7683,29.797,9300.0
2005-10-28 13:35:00,41.48,41.54,41.47,41.49,12000.0,29.797,29.8401,29.7898,29.8042,12000.0
2005-10-28 13:40:00,41.49,41.5,41.45,41.49,6000.0,29.8042,29.8114,29.7755,29.8042,6000.0
2005-10-28 13:45:00,41.47,41.5,41.44,41.44,6150.0,29.7898,29.8114,29.7683,29.7683,6150.0
2005-10-28 13:50:00,41.44,41.44,41.41,41.42,7650.0,29.7683,29.7683,29.7467,29.7539,7650.0
2005-10-28 13:55:00,41.42,41.46,41.42,41.45,3600.0,29.7539,29.7826,29.7539,29.7755,3600.0
2005-10-28 14:00:00,41.45,41.5,41.45,41.47,12300.0,29.7755,29.8114,29.7755,29.7898,12300.0
2005-10-28 14:05:00,41.49,41.5,41.42,41.49,10350.0,29.8042,29.8114,29.7539,29.8042,10350.0
2005-10-28 14:10:00,41.49,41.51,41.41,41.41,11400.0,29.8042,29.8186,29.7467,29.7467,11400.0
2005-10-28 14:15:00,41.4,41.4,41.35,41.35,10050.0,29.7395,29.7395,29.7036,29.7036,10050.0
2005-10-28 14:20:00,41.35,41.39,41.35,41.38,8850.0,29.7036,29.7324,29.7036,29.7252,8850.0
2005-10-28 14:25:00,41.4,41.46,41.4,41.44,10500.0,29.7395,29.7826,29.7395,29.7683,10500.0
2005-10-28 14:30:00,41.43,41.47,41.43,41.47,6750.0,29.7611,29.7898,29.7611,29.7898,6750.0
2005-10-28 14:35:00,41.47,41.51,41.47,41.49,6300.0,29.7898,29.8186,29.7898,29.8042,6300.0
2005-10-28 14:40:00,41.49,41.49,41.45,41.46,8850.0,29.8042,29.8042,29.7755,29.7826,8850.0
2005-10-28 14:45:00,41.46,41.53,41.46,41.48,13050.0,29.7826,29.8329,29.7826,29.797,13050.0
2005-10-28 14:50:00,41.47,41.55,41.47,41.54,16050.0,29.7898,29.8473,29.7898,29.8401,16050.0
2005-10-28 14:55:00,41.54,41.55,41.53,41.53,5400.0,29.8401,29.8473,29.8329,29.8329,5400.0
2005-10-28 15:00:00,41.55,41.65,41.55,41.65,7950.0,29.8473,29.9191,29.8473,29.9191,7950.0
2005-10-28 15:05:00,41.63,41.64,41.57,41.58,10950.0,29.9048,29.9119,29.8617,29.8688,10950.0
2005-10-28 15:10:00,41.59,41.59,41.58,41.58,7950.0,29.876,29.876,29.8688,29.8688,7950.0
2005-10-28 15:15:00,41.58,41.59,41.57,41.58,6750.0,29.8688,29.876,29.8617,29.8688,6750.0
2005-10-28 15:20:00,41.58,41.59,41.57,41.59,13800.0,29.8688,29.876,29.8617,29.876,13800.0
2005-10-28 15:25:00,41.59,41.6,41.59,41.6,14400.0,29.876,29.8832,29.876,29.8832,14400.0
2005-10-28 15:30:00,41.59,41.6,41.54,41.54,23550.0,29.876,29.8832,29.8401,29.8401,23550.0
2005-10-28 15:35:00,41.54,41.55,41.44,41.45,33600.0,29.8401,29.8473,29.7683,29.7755,33600.0
2005-10-28 15:40:00,41.45,41.45,41.41,41.42,40350.0,29.7755,29.7755,29.7467,29.7539,40350.0
2005-10-28 15:45:00,41.42,41.44,41.41,41.42,36900.0,29.7539,29.7683,29.7467,29.7539,36900.0
2005-10-28 15:50:00,41.41,41.44,41.41,41.43,50250.0,29.7467,29.7683,29.7467,29.7611,50250.0
2005-10-28 15:55:00,41.44,41.49,41.44,41.49,25800.0,29.7683,29.8042,29.7683,29.8042,25800.0
2005-10-31 09:30:00,41.55,41.73,41.55,41.73,19500.0,29.8473,29.9766,29.8473,29.9766,19500.0
2005-10-31 09:35:00,41.73,41.8,41.67,41.8,17700.0,29.9766,30.0269,29.9335,30.0269,17700.0
2005-10-31 09:40:00,41.8,41.83,41.73,41.81,13950.0,30.0269,30.0484,29.9766,30.0341,13950.0
2005-10-31 09:45:00,41.81,41.83,41.77,41.77,19500.0,30.0341,30.0484,30.0053,30.0053,19500.0
2005-10-31 09:50:00,41.78,41.83,41.77,41.79,11550.0,30.0125,30.0484,30.0053,30.0197,11550.0
2005-10-31 09:55:00,41.81,41.93,41.79,41.93,17850.0,30.0341,30.1203,30.0197,30.1203,17850.0
2005-10-31 10:00:00,41.91,41.93,41.83,41.85,7500.0,30.1059,30.1203,30.0484,30.0628,7500.0
2005-10-31 10:05:00,41.88,41.91,41.85,41.9,15600.0,30.0843,30.1059,30.0628,30.0987,15600.0
2005-10-31 10:10:00,41.87,41.93,41.85,41.85,14550.0,30.0772,30.1203,30.0628,30.0628,14550.0
2005-10-31 10:15:00,41.85,41.86,41.83,41.85,9150.0,30.0628,30.07,30.0484,30.0628,9150.0
2005-10-31 10:20:00,41.85,41.87,41.85,41.87,13050.0,30.0628,30.0772,30.0628,30.0772,13050.0
2005-10-31 10:25:00,41.89,41.92,41.86,41.86,18750.0,30.0915,30.1131,30.07,30.07,18750.0
2005-10-31 10:30:00,41.87,41.92,41.87,41.87,20100.0,30.0772,30.1131,30.0772,30.0772,20100.0
2005-10-31 10:35:00,41.87,41.89,41.76,41.76,10050.0,30.0772,30.0915,29.9981,29.9981,10050.0
2005-10-31 10:40:00,41.76,41.78,41.74,41.78,9750.0,29.9981,30.0125,29.9838,30.0125,9750.0
2005-10-31 10:45:00,41.77,41.81,41.76,41.76,8550.0,30.0053,30.0341,29.9981,29.9981,8550.0
2005-10-31 10:50:00,41.76,41.79,41.7,41.7,5100.0,29.9981,30.0197,29.955,29.955,5100.0
2005-10-31 10:55:00,41.69,41.73,41.69,41.71,8850.0,29.9479,29.9766,29.9479,29.9622,8850.0
2005-10-31 11:00:00,41.71,41.71,41.67,41.71,17700.0,29.9622,29.9622,29.9335,29.9622,17700.0
2005-10-31 11:05:00,41.71,41.71,41.66,41.7,15600.0,29.9622,29.9622,29.9263,29.955,15600.0
2005-10-31 11:10:00,41.7,41.73,41.7,41.73,18900.0,29.955,29.9766,29.955,29.9766,18900.0
2005-10-31 11:15:00,41.73,41.73,41.68,41.73,19650.0,29.9766,29.9766,29.9407,29.9766,19650.0
2005-10-31 11:20:00,41.73,41.75,41.72,41.75,11250.0,29.9766,29.991,29.9694,29.991,11250.0
2005-10-31 11:25:00,41.75,41.77,41.75,41.77,5100.0,29.991,30.0053,29.991,30.0053,5100.0
2005-10-31 11:30:00,41.77,41.77,41.74,41.75,9750.0,30.0053,30.0053,29.9838,29.991,9750.0
2005-10-31 11:35:00,41.75,41.8,41.75,41.75,10200.0,29.991,30.0269,29.991,29.991,10200.0
2005-10-31 11:40:00,41.74,41.74,41.71,41.71,11250.0,29.9838,29.9838,29.9622,29.9622,11250.0
2005-10-31 11:45:00,41.71,41.71,41.68,41.7,9000.0,29.9622,29.9622,29.9407,29.955,9000.0
2005-10-31 11:50:00,41.7,41.7,41.69,41.7,7650.0,29.955,29.955,29.9479,29.955,7650.0
2005-10-31 11:55:00,41.7,41.74,41.7,41.74,6450.0,29.955,29.9838,29.955,29.9838,6450.0
2005-10-31 12:00:00,41.74,41.76,41.73,41.76,5250.0,29.9838,29.9981,29.9766,29.9981,5250.0
2005-10-31 12:05:00,41.76,41.83,41.76,41.83,12750.0,29.9981,30.0484,29.9981,30.0484,12750.0
2005-10-31 12:10:00,41.83,41.85,41.83,41.83,9600.0,30.0484,30.0628,30.0484,30.0484,9600.0
2005-10-31 12:15:00,41.82,41.82,41.68,41.69,5700.0,30.0412,30.0412,29.9407,29.9479,5700.0
2005-10-31 12:20:00,41.69,41.75,41.69,41.75,8100.0,29.9479,29.991,29.9479,29.991,8100.0
2005-10-31 12:25:00,41.78,41.8,41.73,41.73,1650.0,30.0125,30.0269,29.9766,29.9766,1650.0
2005-10-31 12:30:00,41.75,41.75,41.73,41.73,4500.0,29.991,29.991,29.9766,29.9766,4500.0
2005-10-31 12:35:00,41.73,41.76,41.73,41.74,4500.0,29.9766,29.9981,29.9766,29.9838,4500.0
2005-10-31 12:40:00,41.74,41.75,41.71,41.72,7650.0,29.9838,29.991,29.9622,29.9694,7650.0
2005-10-31 12:45:00,41.72,41.73,41.71,41.73,4800.0,29.9694,29.9766,29.9622,29.9766,4800.0
2005-10-31 12:50:00,41.73,41.74,41.71,41.73,24900.0,29.9766,29.9838,29.9622,29.9766,24900.0
2005-10-31 12:55:00,41.73,41.77,41.73,41.77,4650.0,29.9766,30.0053,29.9766,30.0053,4650.0
2005-10-31 13:00:00,41.77,41.81,41.77,41.81,2700.0,30.0053,30.0341,30.0053,30.0341,2700.0
2005-10-31 13:05:00,41.81,41.81,41.8,41.81,3450.0,30.0341,30.0341,30.0269,30.0341,3450.0
2005-10-31 13:10:00,41.81,41.86,41.81,41.85,5400.0,30.0341,30.07,30.0341,30.0628,5400.0
2005-10-31 13:15:00,41.85,41.86,41.77,41.77,7350.0,30.0628,30.07,30.0053,30.0053,7350.0
2005-10-31 13:20:00,41.78,41.83,41.78,41.81,6750.0,30.0125,30.0484,30.0125,30.0341,6750.0
2005-10-31 13:25:00,41.81,41.83,41.79,41.79,7050.0,30.0341,30.0484,30.0197,30.0197,7050.0
2005-10-31 13:30:00,41.8,41.81,41.77,41.78,5250.0,30.0269,30.0341,30.0053,30.0125,5250.0
2005-10-31 13:35:00,41.77,41.79,41.77,41.79,4350.0,30.0053,30.0197,30.0053,30.0197,4350.0
2005-10-31 13:40:00,41.8,41.8,41.78,41.79,3600.0,30.0269,30.0269,30.0125,30.0197,3600.0
2005-10-31 13:45:00,41.8,41.81,41.75,41.75,4050.0,30.0269,30.0341,29.991,29.991,4050.0
2005-10-31 13:50:00,41.75,41.79,41.75,41.78,4050.0,29.991,30.0197,29.991,30.0125,4050.0
2005-10-31 13:55:00,41.79,41.79,41.77,41.78,5700.0,30.0197,30.0197,30.0053,30.0125,5700.0
2005-10-31 14:00:00,41.79,41.8,41.76,41.79,7650.0,30.0197,30.0269,29.9981,30.0197,7650.0
2005-10-31 14:05:00,41.79,41.8,41.79,41.8,7500.0,30.0197,30.0269,30.0197,30.0269,7500.0
2005-10-31 14:10:00,41.8,41.8,41.79,41.8,5700.0,30.0269,30.0269,30.0197,30.0269,5700.0
2005-10-31 14:15:00,41.79,41.8,41.78,41.78,7350.0,30.0197,30.0269,30.0125,30.0125,7350.0
2005-10-31 14:20:00,41.78,41.78,41.72,41.74,4650.0,30.0125,30.0125,29.9694,29.9838,4650.0
2005-10-31 14:25:00,41.75,41.75,41.72,41.72,7050.0,29.991,29.991,29.9694,29.9694,7050.0
2005-10-31 14:30:00,41.73,41.75,41.73,41.74,3300.0,29.9766,29.991,29.9766,29.9838,3300.0
2005-10-31 14:35:00,41.74,41.79,41.74,41.74,9750.0,29.9838,30.0197,29.9838,29.9838,9750.0
2005-10-31 14:40:00,41.75,41.77,41.75,41.77,7650.0,29.991,30.0053,29.991,30.0053,7650.0
2005-10-31 14:45:00,41.77,41.8,41.77,41.78,7050.0,30.0053,30.0269,30.0053,30.0125,7050.0
2005-10-31 14:50:00,41.77,41.77,41.74,41.75,10650.0,30.0053,30.0053,29.9838,29.991,10650.0
2005-10-31 14:55:00,41.76,41.77,41.75,41.76,16650.0,29.9981,30.0053,29.991,29.9981,16650.0
2005-10-31 15:00:00,41.76,41.77,41.73,41.73,21300.0,29.9981,30.0053,29.9766,29.9766,21300.0
2005-10-31 15:05:00,41.73,41.73,41.71,41.72,31950.0,29.9766,29.9766,29.9622,29.9694,31950.0
2005-10-31 15:10:00,41.72,41.73,41.67,41.7,30450.0,29.9694,29.9766,29.9335,29.955,30450.0
2005-10-31 15:15:00,41.71,41.83,41.71,41.81,15000.0,29.9622,30.0484,29.9622,30.0341,15000.0
2005-10-31 15:20:00,41.8,41.82,41.76,41.76,19950.0,30.0269,30.0412,29.9981,29.9981,19950.0
2005-10-31 15:25:00,41.77,41.84,41.77,41.81,15900.0,30.0053,30.0556,30.0053,30.0341,15900.0
2005-10-31 15:30:00,41.83,41.83,41.76,41.77,27600.0,30.0484,30.0484,29.9981,30.0053,27600.0
2005-10-31 15:35:00,41.79,41.81,41.78,41.81,20550.0,30.0197,30.0341,30.0125,30.0341,20550.0
2005-10-31 15:40:00,41.81,41.84,41.8,41.81,19500.0,30.0341,30.0556,30.0269,30.0341,19500.0
2005-10-31 15:45:00,41.81,41.81,41.8,41.8,44550.0,30.0341,30.0341,30.0269,30.0269,44550.0
2005-10-31 15:50:00,41.8,41.84,41.8,41.8,32550.0,30.0269,30.0556,30.0269,30.0269,32550.0
2005-10-31 15:55:00,41.8,41.81,41.74,41.75,54750.0,30.0269,30.0341,29.9838,29.991,54750.0
2005-11-01 09:30:00,41.79,41.8,41.7,41.7,7650.0,30.0197,30.0269,29.955,29.955,7650.0
2005-11-01 09:35:00,41.7,41.73,41.55,41.73,10650.0,29.955,29.9766,29.8473,29.9766,10650.0
2005-11-01 09:40:00,41.73,41.73,41.54,41.6,3600.0,29.9766,29.9766,29.8401,29.8832,3600.0
2005-11-01 09:45:00,41.6,41.73,41.59,41.7,6000.0,29.8832,29.9766,29.876,29.955,6000.0
2005-11-01 09:50:00,41.7,41.81,41.69,41.77,12150.0,29.955,30.0341,29.9479,30.0053,12150.0
2005-11-01 09:55:00,41.77,41.95,41.77,41.92,21750.0,30.0053,30.1346,30.0053,30.1131,21750.0
2005-11-01 10:00:00,41.92,41.95,41.87,41.91,20400.0,30.1131,30.1346,30.0772,30.1059,20400.0
2005-11-01 10:05:00,41.92,42.14,41.92,42.11,19350.0,30.1131,30.2711,30.1131,30.2496,19350.0
2005-11-01 10:10:00,42.09,42.09,41.95,41.95,11250.0,30.2352,30.2352,30.1346,30.1346,11250.0
2005-11-01 10:15:00,41.95,42.01,41.95,41.97,6600.0,30.1346,30.1777,30.1346,30.149,6600.0
2005-11-01 10:20:00,42.01,42.01,41.91,41.99,9600.0,30.1777,30.1777,30.1059,30.1634,9600.0
2005-11-01 10:25:00,41.97,41.97,41.92,41.95,5700.0,30.149,30.149,30.1131,30.1346,5700.0
2005-11-01 10:30:00,41.95,41.95,41.88,41.88,38250.0,30.1346,30.1346,30.0843,30.0843,38250.0
2005-11-01 10:35:00,41.86,41.89,41.85,41.85,7800.0,30.07,30.0915,30.0628,30.0628,7800.0
2005-11-01 10:40:00,41.83,41.88,41.83,41.85,10950.0,30.0484,30.0843,30.0484,30.0628,10950.0
2005-11-01 10:45:00,41.83,41.88,41.81,41.84,6750.0,30.0484,30.0843,30.0341,30.0556,6750.0
2005-11-01 10:50:00,41.85,41.89,41.85,41.89,5100.0,30.0628,30.0915,30.0628,30.0915,5100.0
2005-11-01 10:55:00,41.93,41.93,41.89,41.91,6150.0,30.1203,30.1203,30.0915,30.1059,6150.0
2005-11-01 11:00:00,41.9,41.9,41.85,41.89,9600.0,30.0987,30.0987,30.0628,30.0915,9600.0
2005-11-01 11:05:00,41.89,41.9,41.83,41.87,9150.0,30.0915,30.0987,30.0484,30.0772,9150.0
2005-11-01 11:10:00,41.85,41.93,41.85,41.93,6150.0,30.0628,30.1203,30.0628,30.1203,6150.0
2005-11-01 11:15:00,41.91,41.94,41.91,41.93,6750.0,30.1059,30.1274,30.1059,30.1203,6750.0
2005-11-01 11:20:00,41.91,41.94,41.89,41.93,7650.0,30.1059,30.1274,30.0915,30.1203,7650.0
2005-11-01 11:25:00,41.95,41.95,41.94,41.94,8700.0,30.1346,30.1346,30.1274,30.1274,8700.0
2005-11-01 11:30:00,41.94,42.0,41.94,42.0,15750.0,30.1274,30.1705,30.1274,30.1705,15750.0
2005-11-01 11:35:00,42.0,42.03,41.95,41.97,16200.0,30.1705,30.1921,30.1346,30.149,16200.0
2005-11-01 11:40:00,41.97,42.02,41.97,42.01,6000.0,30.149,30.1849,30.149,30.1777,6000.0
2005-11-01 11:45:00,42.02,42.03,42.0,42.02,14100.0,30.1849,30.1921,30.1705,30.1849,14100.0
2005-11-01 11:50:00,42.01,42.03,42.0,42.03,29700.0,30.1777,30.1921,30.1705,30.1921,29700.0
2005-11-01 11:55:00,42.03,42.03,42.01,42.01,10800.0,30.1921,30.1921,30.1777,30.1777,10800.0
2005-11-01 12:00:00,42.01,42.04,42.01,42.04,6150.0,30.1777,30.1993,30.1777,30.1993,6150.0
2005-11-01 12:05:00,42.05,42.07,42.04,42.05,9450.0,30.2065,30.2208,30.1993,30.2065,9450.0
2005-11-01 12:10:00,42.03,42.03,42.01,42.01,9900.0,30.1921,30.1921,30.1777,30.1777,9900.0
2005-11-01 12:15:00,42.01,42.03,42.01,42.03,1650.0,30.1777,30.1921,30.1777,30.1921,1650.0
2005-11-01 12:20:00,42.03,42.03,42.01,42.01,5850.0,30.1921,30.1921,30.1777,30.1777,5850.0
2005-11-01 12:25:00,42.0,42.01,41.98,41.99,12000.0,30.1705,30.1777,30.1562,30.1634,12000.0
2005-11-01 12:30:00,41.99,41.99,41.97,41.97,1350.0,30.1634,30.1634,30.149,30.149,1350.0
2005-11-01 12:35:00,41.97,42.01,41.96,42.01,9450.0,30.149,30.1777,30.1418,30.1777,9450.0
2005-11-01 12:40:00,42.01,42.04,42.01,42.04,4800.0,30.1777,30.1993,30.1777,30.1993,4800.0
2005-11-01 12:45:00,42.05,42.05,42.02,42.02,10200.0,30.2065,30.2065,30.1849,30.1849,10200.0
2005-11-01 12:50:00,42.02,42.02,41.97,41.98,2100.0,30.1849,30.1849,30.149,30.1562,2100.0
2005-11-01 12:55:00,41.98,42.0,41.97,42.0,6450.0,30.1562,30.1705,30.149,30.1705,6450.0
2005-11-01 13:00:00,42.01,42.05,42.01,42.05,6750.0,30.1777,30.2065,30.1777,30.2065,6750.0
2005-11-01 13:05:00,42.06,42.09,42.06,42.07,3600.0,30.2136,30.2352,30.2136,30.2208,3600.0
2005-11-01 13:10:00,42.08,42.12,42.07,42.11,14400.0,30.228,30.2567,30.2208,30.2496,14400.0
2005-11-01 13:15:00,42.09,42.14,42.09,42.13,33300.0,30.2352,30.2711,30.2352,30.2639,33300.0
2005-11-01 13:20:00,42.13,42.13,42.11,42.12,5400.0,30.2639,30.2639,30.2496,30.2567,5400.0
2005-11-01 13:25:00,42.13,42.15,42.1,42.13,10950.0,30.2639,30.2783,30.2424,30.2639,10950.0
2005-11-01 13:30:00,42.13,42.13,42.11,42.11,8100.0,30.2639,30.2639,30.2496,30.2496,8100.0
2005-11-01 13:35:00,42.1,42.11,42.09,42.1,1950.0,30.2424,30.2496,30.2352,30.2424,1950.0
2005-11-01 13:40:00,42.1,42.11,42.09,42.11,9600.0,30.2424,30.2496,30.2352,30.2496,9600.0
2005-11-01 13:45:00,42.12,42.13,42.1,42.1,6750.0,30.2567,30.2639,30.2424,30.2424,6750.0
2005-11-01 13:50:00,42.1,42.1,42.07,42.07,2700.0,30.2424,30.2424,30.2208,30.2208,2700.0
2005-11-01 13:55:00,42.08,42.08,42.04,42.06,9150.0,30.228,30.228,30.1993,30.2136,9150.0
2005-11-01 14:00:00,42.06,42.07,42.06,42.07,4500.0,30.2136,30.2208,30.2136,30.2208,4500.0
2005-11-01 14:05:00,42.08,42.12,42.08,42.12,5700.0,30.228,30.2567,30.228,30.2567,5700.0
2005-11-01 14:10:00,42.1,42.1,42.0,42.01,6750.0,30.2424,30.2424,30.1705,30.1777,6750.0
2005-11-01 14:15:00,42.0,42.14,42.0,42.11,9300.0,30.1705,30.2711,30.1705,30.2496,9300.0
2005-11-01 14:20:00,42.14,42.33,42.14,42.19,22950.0,30.2711,30.4076,30.2711,30.307,22950.0
2005-11-01 14:25:00,42.21,42.27,42.18,42.25,16200.0,30.3214,30.3645,30.2998,30.3501,16200.0
2005-11-01 14:30:00,42.25,42.32,42.18,42.23,22500.0,30.3501,30.4004,30.2998,30.3358,22500.0
2005-11-01 14:35:00,42.23,42.25,42.19,42.2,14550.0,30.3358,30.3501,30.307,30.3142,14550.0
2005-11-01 14:40:00,42.2,42.24,42.19,42.23,14100.0,30.3142,30.3429,30.307,30.3358,14100.0
2005-11-01 14:45:00,42.23,42.24,42.19,42.19,17250.0,30.3358,30.3429,30.307,30.307,17250.0
2005-11-01 14:50:00,42.19,42.31,42.19,42.31,19350.0,30.307,30.3932,30.307,30.3932,19350.0
2005-11-01 14:55:00,42.3,42.31,42.23,42.23,13050.0,30.386,30.3932,30.3358,30.3358,13050.0
2005-11-01 15:00:00,42.23,42.31,42.21,42.31,19950.0,30.3358,30.3932,30.3214,30.3932,19950.0
2005-11-01 15:05:00,42.3,42.3,42.23,42.23,12450.0,30.386,30.386,30.3358,30.3358,12450.0
2005-11-01 15:10:00,42.21,42.29,42.2,42.23,19200.0,30.3214,30.3789,30.3142,30.3358,19200.0
2005-11-01 15:15:00,42.21,42.26,42.19,42.19,9150.0,30.3214,30.3573,30.307,30.307,9150.0
2005-11-01 15:20:00,42.21,42.29,42.21,42.25,19200.0,30.3214,30.3789,30.3214,30.3501,19200.0
2005-11-01 15:25:00,42.25,42.27,42.24,42.25,10350.0,30.3501,30.3645,30.3429,30.3501,10350.0
2005-11-01 15:30:00,42.27,42.33,42.24,42.24,12750.0,30.3645,30.4076,30.3429,30.3429,12750.0
2005-11-01 15:35:00,42.23,42.29,42.23,42.25,10500.0,30.3358,30.3789,30.3358,30.3501,10500.0
2005-11-01 15:40:00,42.25,42.33,42.23,42.32,28950.0,30.3501,30.4076,30.3358,30.4004,28950.0
2005-11-01 15:45:00,42.32,42.35,42.31,42.31,14850.0,30.4004,30.422,30.3932,30.3932,14850.0
2005-11-01 15:50:00,42.29,42.3,42.27,42.27,12750.0,30.3789,30.386,30.3645,30.3645,12750.0
2005-11-01 15:55:00,42.27,42.28,42.23,42.26,28500.0,30.3645,30.3717,30.3358,30.3573,28500.0
2005-11-02 09:30:00,42.16,42.25,42.14,42.25,8250.0,30.2855,30.3501,30.2711,30.3501,8250.0
2005-11-02 09:35:00,42.26,42.39,42.26,42.33,6000.0,30.3573,30.4507,30.3573,30.4076,6000.0
2005-11-02 09:40:00,42.33,42.36,42.24,42.35,8250.0,30.4076,30.4291,30.3429,30.422,8250.0
2005-11-02 09:45:00,42.35,42.47,42.35,42.4,10800.0,30.422,30.5082,30.422,30.4579,10800.0
2005-11-02 09:50:00,42.42,42.51,42.35,42.47,12150.0,30.4723,30.5369,30.422,30.5082,12150.0
2005-11-02 09:55:00,42.47,42.57,42.47,42.53,6000.0,30.5082,30.58,30.5082,30.5513,6000.0
2005-11-02 10:00:00,42.55,42.61,42.54,42.54,7500.0,30.5656,30.6087,30.5585,30.5585,7500.0
2005-11-02 10:05:00,42.53,42.57,42.49,42.51,8400.0,30.5513,30.58,30.5225,30.5369,8400.0
2005-11-02 10:10:00,42.53,42.53,42.44,42.51,6300.0,30.5513,30.5513,30.4866,30.5369,6300.0
2005-11-02 10:15:00,42.51,42.52,42.47,42.52,2100.0,30.5369,30.5441,30.5082,30.5441,2100.0
2005-11-02 10:20:00,42.49,42.57,42.46,42.55,6600.0,30.5225,30.58,30.501,30.5656,6600.0
2005-11-02 10:25:00,42.55,42.56,42.51,42.51,4050.0,30.5656,30.5728,30.5369,30.5369,4050.0
2005-11-02 10:30:00,42.53,42.64,42.51,42.6,14550.0,30.5513,30.6303,30.5369,30.6016,14550.0
2005-11-02 10:35:00,42.63,42.63,42.51,42.51,9300.0,30.6231,30.6231,30.5369,30.5369,9300.0
2005-11-02 10:40:00,42.52,42.62,42.52,42.6,5850.0,30.5441,30.6159,30.5441,30.6016,5850.0
2005-11-02 10:45:00,42.62,42.63,42.59,42.62,3750.0,30.6159,30.6231,30.5944,30.6159,3750.0
2005-11-02 10:50:00,42.61,42.62,42.57,42.57,5700.0,30.6087,30.6159,30.58,30.58,5700.0
2005-11-02 10:55:00,42.58,42.58,42.54,42.57,8100.0,30.5872,30.5872,30.5585,30.58,8100.0
2005-11-02 11:00:00,42.55,42.64,42.55,42.6,9750.0,30.5656,30.6303,30.5656,30.6016,9750.0
2005-11-02 11:05:00,42.58,42.6,42.55,42.55,128550.0,30.5872,30.6016,30.5656,30.5656,128550.0
2005-11-02 11:10:00,42.54,42.63,42.54,42.63,7200.0,30.5585,30.6231,30.5585,30.6231,7200.0
2005-11-02 11:15:00,42.63,42.8,42.6,42.8,13350.0,30.6231,30.7452,30.6016,30.7452,13350.0
2005-11-02 11:20:00,42.79,42.82,42.76,42.8,31200.0,30.738,30.7596,30.7165,30.7452,31200.0
2005-11-02 11:25:00,42.8,42.81,42.69,42.7,8250.0,30.7452,30.7524,30.6662,30.6734,8250.0
2005-11-02 11:30:00,42.71,42.71,42.67,42.7,7800.0,30.6806,30.6806,30.6518,30.6734,7800.0
2005-11-02 11:35:00,42.71,42.74,42.68,42.71,16500.0,30.6806,30.7021,30.659,30.6806,16500.0
2005-11-02 11:40:00,42.73,42.77,42.7,42.75,24450.0,30.6949,30.7237,30.6734,30.7093,24450.0
2005-11-02 11:45:00,42.75,42.78,42.75,42.78,5400.0,30.7093,30.7309,30.7093,30.7309,5400.0
2005-11-02 11:50:00,42.81,42.87,42.78,42.81,7200.0,30.7524,30.7955,30.7309,30.7524,7200.0
2005-11-02 11:55:00,42.85,42.91,42.73,42.87,57600.0,30.7811,30.8242,30.6949,30.7955,57600.0
2005-11-02 12:00:00,42.87,42.88,42.83,42.83,11550.0,30.7955,30.8027,30.7668,30.7668,11550.0
2005-11-02 12:05:00,42.82,42.83,42.78,42.79,7350.0,30.7596,30.7668,30.7309,30.738,7350.0
2005-11-02 12:10:00,42.79,42.8,42.75,42.8,5700.0,30.738,30.7452,30.7093,30.7452,5700.0
2005-11-02 12:15:00,42.78,42.81,42.76,42.77,4950.0,30.7309,30.7524,30.7165,30.7237,4950.0
2005-11-02 12:20:00,42.77,42.83,42.77,42.81,4800.0,30.7237,30.7668,30.7237,30.7524,4800.0
2005-11-02 12:25:00,42.81,42.82,42.8,42.82,8100.0,30.7524,30.7596,30.7452,30.7596,8100.0
2005-11-02 12:30:00,42.81,42.83,42.79,42.79,4200.0,30.7524,30.7668,30.738,30.738,4200.0
2005-11-02 12:35:00,42.79,42.83,42.75,42.81,6900.0,30.738,30.7668,30.7093,30.7524,6900.0
2005-11-02 12:40:00,42.81,42.83,42.79,42.83,3900.0,30.7524,30.7668,30.738,30.7668,3900.0
2005-11-02 12:45:00,42.83,42.87,42.81,42.87,16650.0,30.7668,30.7955,30.7524,30.7955,16650.0
2005-11-02 12:50:00,42.87,42.95,42.87,42.92,9300.0,30.7955,30.853,30.7955,30.8314,9300.0
2005-11-02 12:55:00,42.93,42.94,42.91,42.93,3600.0,30.8386,30.8458,30.8242,30.8386,3600.0
2005-11-02 13:00:00,42.93,42.95,42.9,42.9,19650.0,30.8386,30.853,30.8171,30.8171,19650.0
2005-11-02 13:05:00,42.9,42.91,42.89,42.89,8850.0,30.8171,30.8242,30.8099,30.8099,8850.0
2005-11-02 13:10:00,42.89,42.91,42.85,42.89,10050.0,30.8099,30.8242,30.7811,30.8099,10050.0
2005-11-02 13:15:00,42.86,42.91,42.85,42.91,4500.0,30.7883,30.8242,30.7811,30.8242,4500.0
2005-11-02 13:20:00,42.91,42.91,42.89,42.89,7350.0,30.8242,30.8242,30.8099,30.8099,7350.0
2005-11-02 13:25:00,42.91,42.92,42.87,42.87,7800.0,30.8242,30.8314,30.7955,30.7955,7800.0
2005-11-02 13:30:00,42.89,42.95,42.87,42.93,6300.0,30.8099,30.853,30.7955,30.8386,6300.0
2005-11-02 13:35:00,42.93,42.93,42.9,42.91,7050.0,30.8386,30.8386,30.8171,30.8242,7050.0
2005-11-02 13:40:00,42.9,42.96,42.9,42.95,9150.0,30.8171,30.8602,30.8171,30.853,9150.0
2005-11-02 13:45:00,42.95,43.0,42.95,42.97,8550.0,30.853,30.8889,30.853,30.8673,8550.0
2005-11-02 13:50:00,42.98,43.0,42.97,43.0,10950.0,30.8745,30.8889,30.8673,30.8889,10950.0
2005-11-02 13:55:00,43.0,43.02,42.99,43.0,6150.0,30.8889,30.9033,30.8817,30.8889,6150.0
2005-11-02 14:00:00,43.01,43.07,43.0,43.07,13950.0,30.8961,30.9392,30.8889,30.9392,13950.0
2005-11-02 14:05:00,43.07,43.09,43.05,43.07,24750.0,30.9392,30.9535,30.9248,30.9392,24750.0
2005-11-02 14:10:00,43.07,43.09,43.05,43.05,15900.0,30.9392,30.9535,30.9248,30.9248,15900.0
2005-11-02 14:15:00,43.06,43.09,43.05,43.07,13500.0,30.932,30.9535,30.9248,30.9392,13500.0
2005-11-02 14:20:00,43.07,43.09,43.07,43.07,17400.0,30.9392,30.9535,30.9392,30.9392,17400.0
2005-11-02 14:25:00,43.07,43.09,43.07,43.07,7800.0,30.9392,30.9535,30.9392,30.9392,7800.0
2005-11-02 14:30:00,43.07,43.09,43.05,43.07,17850.0,30.9392,30.9535,30.9248,30.9392,17850.0
2005-11-02 14:35:00,43.07,43.08,43.03,43.03,11400.0,30.9392,30.9464,30.9104,30.9104,11400.0
2005-11-02 14:40:00,43.03,43.04,43.0,43.04,10500.0,30.9104,30.9176,30.8889,30.9176,10500.0
2005-11-02 14:45:00,43.05,43.08,43.03,43.08,8100.0,30.9248,30.9464,30.9104,30.9464,8100.0
2005-11-02 14:50:00,43.07,43.11,43.03,43.03,15150.0,30.9392,30.9679,30.9104,30.9104,15150.0
2005-11-02 14:55:00,43.03,43.07,43.01,43.05,14100.0,30.9104,30.9392,30.8961,30.9248,14100.0
2005-11-02 15:00:00,43.06,43.12,43.06,43.11,19800.0,30.932,30.9751,30.932,30.9679,19800.0
2005-11-02 15:05:00,43.11,43.13,43.06,43.06,27600.0,30.9679,30.9823,30.932,30.932,27600.0
2005-11-02 15:10:00,43.05,43.09,43.05,43.07,33750.0,30.9248,30.9535,30.9248,30.9392,33750.0
2005-11-02 15:15:00,43.07,43.07,42.99,43.01,24300.0,30.9392,30.9392,30.8817,30.8961,24300.0
2005-11-02 15:20:00,43.03,43.03,42.99,42.99,36600.0,30.9104,30.9104,30.8817,30.8817,36600.0
2005-11-02 15:25:00,42.99,43.0,42.97,42.99,16050.0,30.8817,30.8889,30.8673,30.8817,16050.0
2005-11-02 15:30:00,42.99,43.0,42.98,43.0,26400.0,30.8817,30.8889,30.8745,30.8889,26400.0
2005-11-02 15:35:00,43.0,43.0,42.97,43.0,17250.0,30.8889,30.8889,30.8673,30.8889,17250.0
2005-11-02 15:40:00,43.0,43.01,42.99,43.01,29400.0,30.8889,30.8961,30.8817,30.8961,29400.0
2005-11-02 15:45:00,43.01,43.01,43.0,43.01,35250.0,30.8961,30.8961,30.8889,30.8961,35250.0
2005-11-02 15:50:00,43.01,43.07,43.0,43.05,41550.0,30.8961,30.9392,30.8889,30.9248,41550.0
2005-11-02 15:55:00,43.05,43.09,43.04,43.09,29850.0,30.9248,30.9535,30.9176,30.9535,29850.0
2005-11-03 09:30:00,43.11,43.2,43.11,43.17,22350.0,30.9679,31.0326,30.9679,31.011,22350.0
2005-11-03 09:35:00,43.2,43.23,43.07,43.11,17400.0,31.0326,31.0541,30.9392,30.9679,17400.0
2005-11-03 09:40:00,43.08,43.21,43.0,43.0,27300.0,30.9464,31.0397,30.8889,30.8889,27300.0
2005-11-03 09:45:00,43.0,43.04,42.95,42.97,40800.0,30.8889,30.9176,30.853,30.8673,40800.0
2005-11-03 09:50:00,42.95,42.95,42.7,42.72,20700.0,30.853,30.853,30.6734,30.6878,20700.0
2005-11-03 09:55:00,42.76,42.91,42.76,42.9,24300.0,30.7165,30.8242,30.7165,30.8171,24300.0
2005-11-03 10:00:00,42.9,43.05,42.9,43.05,28350.0,30.8171,30.9248,30.8171,30.9248,28350.0
2005-11-03 10:05:00,43.02,43.1,43.02,43.09,7500.0,30.9033,30.9607,30.9033,30.9535,7500.0
2005-11-03 10:10:00,43.09,43.09,42.95,43.0,33900.0,30.9535,30.9535,30.853,30.8889,33900.0
2005-11-03 10:15:00,43.02,43.02,42.95,42.98,16650.0,30.9033,30.9033,30.853,30.8745,16650.0
2005-11-03 10:20:00,42.98,42.99,42.94,42.94,27150.0,30.8745,30.8817,30.8458,30.8458,27150.0
2005-11-03 10:25:00,42.95,42.95,42.93,42.95,41850.0,30.853,30.853,30.8386,30.853,41850.0
2005-11-03 10:30:00,42.94,43.17,42.93,43.14,37200.0,30.8458,31.011,30.8386,30.9895,37200.0
2005-11-03 10:35:00,43.16,43.29,43.16,43.23,8400.0,31.0038,31.0972,31.0038,31.0541,8400.0
2005-11-03 10:40:00,43.21,43.21,43.11,43.12,16350.0,31.0397,31.0397,30.9679,30.9751,16350.0
2005-11-03 10:45:00,43.1,43.11,43.07,43.08,18150.0,30.9607,30.9679,30.9392,30.9464,18150.0
2005-11-03 10:50:00,43.08,43.16,43.08,43.11,30150.0,30.9464,31.0038,30.9464,30.9679,30150.0
2005-11-03 10:55:00,43.14,43.22,43.14,43.21,17100.0,30.9895,31.0469,30.9895,31.0397,17100.0
2005-11-03 11:00:00,43.22,43.29,43.19,43.2,11700.0,31.0469,31.0972,31.0254,31.0326,11700.0
2005-11-03 11:05:00,43.19,43.19,43.17,43.17,9300.0,31.0254,31.0254,31.011,31.011,9300.0
2005-11-03 11:10:00,43.19,43.21,43.17,43.19,13800.0,31.0254,31.0397,31.011,31.0254,13800.0
2005-11-03 11:15:00,43.17,43.24,43.17,43.22,25350.0,31.011,31.0613,31.011,31.0469,25350.0
2005-11-03 11:20:00,43.19,43.2,43.11,43.19,15000.0,31.0254,31.0326,30.9679,31.0254,15000.0
2005-11-03 11:25:00,43.18,43.23,43.18,43.23,13050.0,31.0182,31.0541,31.0182,31.0541,13050.0
2005-11-03 11:30:00,43.23,43.33,43.22,43.33,18750.0,31.0541,31.1259,31.0469,31.1259,18750.0
2005-11-03 11:35:00,43.31,43.33,43.31,43.32,14400.0,31.1116,31.1259,31.1116,31.1188,14400.0
2005-11-03 11:40:00,43.32,43.37,43.31,43.37,14550.0,31.1188,31.1547,31.1116,31.1547,14550.0
2005-11-03 11:45:00,43.35,43.37,43.35,43.36,6900.0,31.1403,31.1547,31.1403,31.1475,6900.0
2005-11-03 11:50:00,43.35,43.37,43.33,43.34,12150.0,31.1403,31.1547,31.1259,31.1331,12150.0
2005-11-03 11:55:00,43.33,43.35,43.29,43.3,10050.0,31.1259,31.1403,31.0972,31.1044,10050.0
2005-11-03 12:00:00,43.28,43.29,43.25,43.27,12300.0,31.09,31.0972,31.0685,31.0828,12300.0
2005-11-03 12:05:00,43.25,43.25,43.21,43.24,22650.0,31.0685,31.0685,31.0397,31.0613,22650.0
2005-11-03 12:10:00,43.24,43.29,43.23,43.27,22650.0,31.0613,31.0972,31.0541,31.0828,22650.0
2005-11-03 12:15:00,43.25,43.31,43.23,43.3,6300.0,31.0685,31.1116,31.0541,31.1044,6300.0
2005-11-03 12:20:00,43.29,43.3,43.26,43.29,4800.0,31.0972,31.1044,31.0757,31.0972,4800.0
2005-11-03 12:25:00,43.31,43.36,43.29,43.34,6750.0,31.1116,31.1475,31.0972,31.1331,6750.0
2005-11-03 12:30:00,43.33,43.33,43.27,43.3,7500.0,31.1259,31.1259,31.0828,31.1044,7500.0
2005-11-03 12:35:00,43.29,43.31,43.27,43.31,7950.0,31.0972,31.1116,31.0828,31.1116,7950.0
2005-11-03 12:40:00,43.29,43.31,43.28,43.31,6900.0,31.0972,31.1116,31.09,31.1116,6900.0
2005-11-03 12:45:00,43.31,43.31,43.27,43.3,3600.0,31.1116,31.1116,31.0828,31.1044,3600.0
2005-11-03 12:50:00,43.3,43.31,43.27,43.27,11550.0,31.1044,31.1116,31.0828,31.0828,11550.0
2005-11-03 12:55:00,43.27,43.29,43.27,43.29,8250.0,31.0828,31.0972,31.0828,31.0972,8250.0
2005-11-03 13:00:00,43.28,43.29,43.27,43.29,12900.0,31.09,31.0972,31.0828,31.0972,12900.0
2005-11-03 13:05:00,43.29,43.3,43.24,43.27,8250.0,31.0972,31.1044,31.0613,31.0828,8250.0
2005-11-03 13:10:00,43.27,43.34,43.27,43.33,24750.0,31.0828,31.1331,31.0828,31.1259,24750.0
2005-11-03 13:15:00,43.33,43.34,43.31,43.34,18150.0,31.1259,31.1331,31.1116,31.1331,18150.0
2005-11-03 13:20:00,43.36,43.39,43.35,43.35,10350.0,31.1475,31.169,31.1403,31.1403,10350.0
2005-11-03 13:25:00,43.38,43.38,43.35,43.35,4950.0,31.1619,31.1619,31.1403,31.1403,4950.0
2005-11-03 13:30:00,43.35,43.39,43.31,43.33,10050.0,31.1403,31.169,31.1116,31.1259,10050.0
2005-11-03 13:35:00,43.29,43.32,43.27,43.29,13650.0,31.0972,31.1188,31.0828,31.0972,13650.0
2005-11-03 13:40:00,43.29,43.31,43.29,43.29,9900.0,31.0972,31.1116,31.0972,31.0972,9900.0
2005-11-03 13:45:00,43.29,43.3,43.27,43.3,10050.0,31.0972,31.1044,31.0828,31.1044,10050.0
2005-11-03 13:50:00,43.29,43.29,43.23,43.25,9900.0,31.0972,31.0972,31.0541,31.0685,9900.0
2005-11-03 13:55:00,43.25,43.26,43.21,43.24,13950.0,31.0685,31.0757,31.0397,31.0613,13950.0
2005-11-03 14:00:00,43.22,43.23,43.21,43.21,7050.0,31.0469,31.0541,31.0397,31.0397,7050.0
2005-11-03 14:05:00,43.2,43.21,43.16,43.17,18300.0,31.0326,31.0397,31.0038,31.011,18300.0
2005-11-03 14:10:00,43.17,43.18,43.09,43.12,16350.0,31.011,31.0182,30.9535,30.9751,16350.0
2005-11-03 14:15:00,43.11,43.11,43.08,43.1,13350.0,30.9679,30.9679,30.9464,30.9607,13350.0
2005-11-03 14:20:00,43.1,43.12,43.07,43.07,11850.0,30.9607,30.9751,30.9392,30.9392,11850.0
2005-11-03 14:25:00,43.07,43.07,43.04,43.07,16050.0,30.9392,30.9392,30.9176,30.9392,16050.0
2005-11-03 14:30:00,43.07,43.07,43.06,43.07,11400.0,30.9392,30.9392,30.932,30.9392,11400.0
2005-11-03 14:35:00,43.07,43.1,43.0,43.0,15450.0,30.9392,30.9607,30.8889,30.8889,15450.0
2005-11-03 14:40:00,43.01,43.01,42.96,42.97,27150.0,30.8961,30.8961,30.8602,30.8673,27150.0
2005-11-03 14:45:00,42.96,43.06,42.96,43.04,19950.0,30.8602,30.932,30.8602,30.9176,19950.0
2005-11-03 14:50:00,43.03,43.07,43.03,43.03,8700.0,30.9104,30.9392,30.9104,30.9104,8700.0
2005-11-03 14:55:00,43.03,43.08,43.01,43.08,18450.0,30.9104,30.9464,30.8961,30.9464,18450.0
2005-11-03 15:00:00,43.07,43.08,42.99,42.99,14400.0,30.9392,30.9464,30.8817,30.8817,14400.0
2005-11-03 15:05:00,42.99,43.04,42.99,43.01,8850.0,30.8817,30.9176,30.8817,30.8961,8850.0
2005-11-03 15:10:00,43.01,43.03,42.99,42.99,15450.0,30.8961,30.9104,30.8817,30.8817,15450.0
2005-11-03 15:15:00,43.0,43.0,42.94,42.94,14250.0,30.8889,30.8889,30.8458,30.8458,14250.0
2005-11-03 15:20:00,42.94,42.95,42.91,42.93,17400.0,30.8458,30.853,30.8242,30.8386,17400.0
2005-11-03 15:25:00,42.93,42.99,42.89,42.95,20550.0,30.8386,30.8817,30.8099,30.853,20550.0
2005-11-03 15:30:00,42.95,42.97,42.91,42.91,5850.0,30.853,30.8673,30.8242,30.8242,5850.0
2005-11-03 15:35:00,42.91,42.93,42.91,42.93,10500.0,30.8242,30.8386,30.8242,30.8386,10500.0
2005-11-03 15:40:00,42.93,42.94,42.91,42.93,10500.0,30.8386,30.8458,30.8242,30.8386,10500.0
2005-11-03 15:45:00,42.93,42.96,42.92,42.94,24000.0,30.8386,30.8602,30.8314,30.8458,24000.0
2005-11-03 15:50:00,42.95,42.97,42.93,42.97,21150.0,30.853,30.8673,30.8386,30.8673,21150.0
2005-11-03 15:55:00,42.96,42.98,42.95,42.97,22500.0,30.8602,30.8745,30.853,30.8673,22500.0
2005-11-04 09:30:00,42.91,42.95,42.89,42.89,83850.0,30.8242,30.853,30.8099,30.8099,83850.0
2005-11-04 09:35:00,42.93,43.0,42.93,43.0,3300.0,30.8386,30.8889,30.8386,30.8889,3300.0
2005-11-04 09:40:00,43.01,43.1,43.01,43.1,4500.0,30.8961,30.9607,30.8961,30.9607,4500.0
2005-11-04 09:45:00,43.07,43.13,43.04,43.12,10800.0,30.9392,30.9823,30.9176,30.9751,10800.0
2005-11-04 09:50:00,43.12,43.13,43.09,43.11,4800.0,30.9751,30.9823,30.9535,30.9679,4800.0
2005-11-04 09:55:00,43.11,43.11,43.02,43.02,10500.0,30.9679,30.9679,30.9033,30.9033,10500.0
2005-11-04 10:00:00,43.02,43.05,42.97,42.99,9150.0,30.9033,30.9248,30.8673,30.8817,9150.0
2005-11-04 10:05:00,42.99,43.01,42.98,43.0,19350.0,30.8817,30.8961,30.8745,30.8889,19350.0
2005-11-04 10:10:00,42.97,42.97,42.89,42.91,5400.0,30.8673,30.8673,30.8099,30.8242,5400.0
2005-11-04 10:15:00,42.91,42.97,42.91,42.93,22350.0,30.8242,30.8673,30.8242,30.8386,22350.0
2005-11-04 10:20:00,42.91,42.93,42.9,42.91,5100.0,30.8242,30.8386,30.8171,30.8242,5100.0
2005-11-04 10:25:00,42.88,42.92,42.83,42.92,8700.0,30.8027,30.8314,30.7668,30.8314,8700.0
2005-11-04 10:30:00,42.88,42.88,42.81,42.81,4350.0,30.8027,30.8027,30.7524,30.7524,4350.0
2005-11-04 10:35:00,42.81,42.81,42.74,42.74,6150.0,30.7524,30.7524,30.7021,30.7021,6150.0
2005-11-04 10:40:00,42.74,42.74,42.7,42.7,5250.0,30.7021,30.7021,30.6734,30.6734,5250.0
2005-11-04 10:45:00,42.68,42.73,42.57,42.6,17550.0,30.659,30.6949,30.58,30.6016,17550.0
2005-11-04 10:50:00,42.59,42.67,42.57,42.67,7200.0,30.5944,30.6518,30.58,30.6518,7200.0
2005-11-04 10:55:00,42.65,42.65,42.59,42.59,5100.0,30.6375,30.6375,30.5944,30.5944,5100.0
2005-11-04 11:00:00,42.61,42.62,42.57,42.57,15750.0,30.6087,30.6159,30.58,30.58,15750.0
2005-11-04 11:05:00,42.57,42.59,42.56,42.59,6900.0,30.58,30.5944,30.5728,30.5944,6900.0
2005-11-04 11:10:00,42.59,42.67,42.59,42.63,13500.0,30.5944,30.6518,30.5944,30.6231,13500.0
2005-11-04 11:15:00,42.63,42.67,42.61,42.64,4500.0,30.6231,30.6518,30.6087,30.6303,4500.0
2005-11-04 11:20:00,42.65,42.67,42.65,42.67,3150.0,30.6375,30.6518,30.6375,30.6518,3150.0
2005-11-04 11:25:00,42.67,42.69,42.64,42.65,5700.0,30.6518,30.6662,30.6303,30.6375,5700.0
2005-11-04 11:30:00,42.65,42.67,42.63,42.64,6000.0,30.6375,30.6518,30.6231,30.6303,6000.0
2005-11-04 11:35:00,42.64,42.65,42.59,42.6,5400.0,30.6303,30.6375,30.5944,30.6016,5400.0
2005-11-04 11:40:00,42.6,42.63,42.59,42.6,7350.0,30.6016,30.6231,30.5944,30.6016,7350.0
2005-11-04 11:45:00,42.6,42.71,42.59,42.69,9300.0,30.6016,30.6806,30.5944,30.6662,9300.0
2005-11-04 11:50:00,42.65,42.65,42.64,42.65,4200.0,30.6375,30.6375,30.6303,30.6375,4200.0
2005-11-04 11:55:00,42.65,42.67,42.6,42.6,6000.0,30.6375,30.6518,30.6016,30.6016,6000.0
2005-11-04 12:00:00,42.59,42.6,42.53,42.57,6150.0,30.5944,30.6016,30.5513,30.58,6150.0
2005-11-04 12:05:00,42.58,42.63,42.58,42.62,2550.0,30.5872,30.6231,30.5872,30.6159,2550.0
2005-11-04 12:10:00,42.63,42.71,42.61,42.69,10050.0,30.6231,30.6806,30.6087,30.6662,10050.0
2005-11-04 12:15:00,42.67,42.69,42.63,42.67,4350.0,30.6518,30.6662,30.6231,30.6518,4350.0
2005-11-04 12:20:00,42.63,42.67,42.6,42.67,5250.0,30.6231,30.6518,30.6016,30.6518,5250.0
2005-11-04 12:25:00,42.67,42.67,42.63,42.63,6450.0,30.6518,30.6518,30.6231,30.6231,6450.0
2005-11-04 12:30:00,42.62,42.65,42.59,42.63,5550.0,30.6159,30.6375,30.5944,30.6231,5550.0
2005-11-04 12:35:00,42.59,42.61,42.59,42.61,2250.0,30.5944,30.6087,30.5944,30.6087,2250.0
2005-11-04 12:40:00,42.61,42.66,42.61,42.65,2100.0,30.6087,30.6447,30.6087,30.6375,2100.0
2005-11-04 12:45:00,42.65,42.66,42.59,42.59,6300.0,30.6375,30.6447,30.5944,30.5944,6300.0
2005-11-04 12:50:00,42.6,42.63,42.6,42.62,4200.0,30.6016,30.6231,30.6016,30.6159,4200.0
2005-11-04 12:55:00,42.64,42.66,42.63,42.63,3450.0,30.6303,30.6447,30.6231,30.6231,3450.0
2005-11-04 13:00:00,42.65,42.65,42.56,42.56,5100.0,30.6375,30.6375,30.5728,30.5728,5100.0
2005-11-04 13:05:00,42.56,42.56,42.53,42.56,2850.0,30.5728,30.5728,30.5513,30.5728,2850.0
2005-11-04 13:10:00,42.55,42.57,42.46,42.46,4500.0,30.5656,30.58,30.501,30.501,4500.0
2005-11-04 13:15:00,42.48,42.52,42.46,42.46,3900.0,30.5154,30.5441,30.501,30.501,3900.0
2005-11-04 13:20:00,42.46,42.48,42.45,42.45,2100.0,30.501,30.5154,30.4938,30.4938,2100.0
2005-11-04 13:25:00,42.45,42.49,42.45,42.48,2550.0,30.4938,30.5225,30.4938,30.5154,2550.0
2005-11-04 13:30:00,42.46,42.49,42.46,42.48,2550.0,30.501,30.5225,30.501,30.5154,2550.0
2005-11-04 13:35:00,42.49,42.51,42.47,42.5,5550.0,30.5225,30.5369,30.5082,30.5297,5550.0
2005-11-04 13:40:00,42.49,42.53,42.49,42.53,7500.0,30.5225,30.5513,30.5225,30.5513,7500.0
2005-11-04 13:45:00,42.54,42.6,42.53,42.57,14400.0,30.5585,30.6016,30.5513,30.58,14400.0
2005-11-04 13:50:00,42.57,42.61,42.57,42.59,7800.0,30.58,30.6087,30.58,30.5944,7800.0
2005-11-04 13:55:00,42.59,42.61,42.57,42.57,4200.0,30.5944,30.6087,30.58,30.58,4200.0
2005-11-04 14:00:00,42.54,42.56,42.5,42.51,7650.0,30.5585,30.5728,30.5297,30.5369,7650.0
2005-11-04 14:05:00,42.5,42.61,42.47,42.61,8400.0,30.5297,30.6087,30.5082,30.6087,8400.0
2005-11-04 14:10:00,42.6,42.6,42.54,42.54,7650.0,30.6016,30.6016,30.5585,30.5585,7650.0
2005-11-04 14:15:00,42.54,42.58,42.54,42.57,2850.0,30.5585,30.5872,30.5585,30.58,2850.0
2005-11-04 14:20:00,42.59,42.7,42.59,42.67,6300.0,30.5944,30.6734,30.5944,30.6518,6300.0
2005-11-04 14:25:00,42.65,42.67,42.59,42.61,10050.0,30.6375,30.6518,30.5944,30.6087,10050.0
2005-11-04 14:30:00,42.61,42.65,42.61,42.65,14850.0,30.6087,30.6375,30.6087,30.6375,14850.0
2005-11-04 14:35:00,42.65,42.66,42.63,42.63,10050.0,30.6375,30.6447,30.6231,30.6231,10050.0
2005-11-04 14:40:00,42.63,42.63,42.59,42.61,12600.0,30.6231,30.6231,30.5944,30.6087,12600.0
2005-11-04 14:45:00,42.61,42.61,42.59,42.59,6900.0,30.6087,30.6087,30.5944,30.5944,6900.0
2005-11-04 14:50:00,42.59,42.64,42.55,42.61,6600.0,30.5944,30.6303,30.5656,30.6087,6600.0
2005-11-04 14:55:00,42.59,42.63,42.59,42.63,10500.0,30.5944,30.6231,30.5944,30.6231,10500.0
2005-11-04 15:00:00,42.63,42.63,42.62,42.63,10950.0,30.6231,30.6231,30.6159,30.6231,10950.0
2005-11-04 15:05:00,42.63,42.63,42.59,42.59,9300.0,30.6231,30.6231,30.5944,30.5944,9300.0
2005-11-04 15:10:00,42.6,42.65,42.6,42.65,4200.0,30.6016,30.6375,30.6016,30.6375,4200.0
2005-11-04 15:15:00,42.64,42.65,42.61,42.61,7350.0,30.6303,30.6375,30.6087,30.6087,7350.0
2005-11-04 15:20:00,42.61,42.62,42.59,42.62,9300.0,30.6087,30.6159,30.5944,30.6159,9300.0
2005-11-04 15:25:00,42.61,42.64,42.59,42.63,11100.0,30.6087,30.6303,30.5944,30.6231,11100.0
2005-11-04 15:30:00,42.64,42.66,42.62,42.64,7650.0,30.6303,30.6447,30.6159,30.6303,7650.0
2005-11-04 15:35:00,42.63,42.65,42.62,42.64,7350.0,30.6231,30.6375,30.6159,30.6303,7350.0
2005-11-04 15:40:00,42.63,42.65,42.63,42.65,18450.0,30.6231,30.6375,30.6231,30.6375,18450.0
2005-11-04 15:45:00,42.65,42.65,42.6,42.61,19800.0,30.6375,30.6375,30.6016,30.6087,19800.0
2005-11-04 15:50:00,42.63,42.65,42.61,42.63,18750.0,30.6231,30.6375,30.6087,30.6231,18750.0
2005-11-04 15:55:00,42.63,42.63,42.56,42.59,48150.0,30.6231,30.6231,30.5728,30.5944,48150.0
2005-11-07 09:30:00,42.73,42.84,42.73,42.84,7650.0,30.6949,30.774,30.6949,30.774,7650.0
2005-11-07 09:35:00,42.85,42.9,42.84,42.84,5250.0,30.7811,30.8171,30.774,30.774,5250.0
2005-11-07 09:40:00,42.81,42.87,42.77,42.86,13350.0,30.7524,30.7955,30.7237,30.7883,13350.0
2005-11-07 09:45:00,42.85,42.97,42.85,42.97,6150.0,30.7811,30.8673,30.7811,30.8673,6150.0
2005-11-07 09:50:00,42.97,43.01,42.97,43.01,13050.0,30.8673,30.8961,30.8673,30.8961,13050.0
2005-11-07 09:55:00,43.01,43.07,43.0,43.05,13200.0,30.8961,30.9392,30.8889,30.9248,13200.0
2005-11-07 10:00:00,43.05,43.14,43.05,43.12,19350.0,30.9248,30.9895,30.9248,30.9751,19350.0
2005-11-07 10:05:00,43.13,43.19,43.07,43.07,20850.0,30.9823,31.0254,30.9392,30.9392,20850.0
2005-11-07 10:10:00,43.07,43.14,43.07,43.13,18000.0,30.9392,30.9895,30.9392,30.9823,18000.0
2005-11-07 10:15:00,43.13,43.23,43.12,43.17,24750.0,30.9823,31.0541,30.9751,31.011,24750.0
2005-11-07 10:20:00,43.17,43.17,43.07,43.08,17700.0,31.011,31.011,30.9392,30.9464,17700.0
2005-11-07 10:25:00,43.08,43.09,43.03,43.04,17100.0,30.9464,30.9535,30.9104,30.9176,17100.0
2005-11-07 10:30:00,43.03,43.05,43.02,43.04,17850.0,30.9104,30.9248,30.9033,30.9176,17850.0
2005-11-07 10:35:00,43.07,43.11,42.99,42.99,7050.0,30.9392,30.9679,30.8817,30.8817,7050.0
2005-11-07 10:40:00,42.98,43.01,42.95,42.95,6000.0,30.8745,30.8961,30.853,30.853,6000.0
2005-11-07 10:45:00,42.98,43.05,42.98,43.03,4800.0,30.8745,30.9248,30.8745,30.9104,4800.0
2005-11-07 10:50:00,43.04,43.11,43.04,43.1,12450.0,30.9176,30.9679,30.9176,30.9607,12450.0
2005-11-07 10:55:00,43.1,43.14,43.05,43.14,8400.0,30.9607,30.9895,30.9248,30.9895,8400.0
2005-11-07 11:00:00,43.15,43.17,43.06,43.09,10650.0,30.9966,31.011,30.932,30.9535,10650.0
2005-11-07 11:05:00,43.1,43.11,43.07,43.09,6300.0,30.9607,30.9679,30.9392,30.9535,6300.0
2005-11-07 11:10:00,43.08,43.13,43.08,43.13,13500.0,30.9464,30.9823,30.9464,30.9823,13500.0
2005-11-07 11:15:00,43.12,43.21,43.12,43.21,16650.0,30.9751,31.0397,30.9751,31.0397,16650.0
2005-11-07 11:20:00,43.21,43.22,43.14,43.15,13200.0,31.0397,31.0469,30.9895,30.9966,13200.0
2005-11-07 11:25:00,43.17,43.19,43.14,43.19,15900.0,31.011,31.0254,30.9895,31.0254,15900.0
2005-11-07 11:30:00,43.19,43.21,43.18,43.21,8550.0,31.0254,31.0397,31.0182,31.0397,8550.0
2005-11-07 11:35:00,43.21,43.3,43.2,43.29,8850.0,31.0397,31.1044,31.0326,31.0972,8850.0
2005-11-07 11:40:00,43.31,43.33,43.28,43.31,13500.0,31.1116,31.1259,31.09,31.1116,13500.0
2005-11-07 11:45:00,43.3,43.37,43.3,43.36,8850.0,31.1044,31.1547,31.1044,31.1475,8850.0
2005-11-07 11:50:00,43.36,43.37,43.34,43.35,15600.0,31.1475,31.1547,31.1331,31.1403,15600.0
2005-11-07 11:55:00,43.34,43.34,43.33,43.33,13050.0,31.1331,31.1331,31.1259,31.1259,13050.0
2005-11-07 12:00:00,43.33,43.33,43.31,43.33,43350.0,31.1259,31.1259,31.1116,31.1259,43350.0
2005-11-07 12:05:00,43.35,43.37,43.31,43.32,7050.0,31.1403,31.1547,31.1116,31.1188,7050.0
2005-11-07 12:10:00,43.33,43.4,43.33,43.4,11100.0,31.1259,31.1762,31.1259,31.1762,11100.0
2005-11-07 12:15:00,43.39,43.39,43.36,43.39,3750.0,31.169,31.169,31.1475,31.169,3750.0
2005-11-07 12:20:00,43.39,43.45,43.39,43.42,5400.0,31.169,31.2121,31.169,31.1906,5400.0
2005-11-07 12:25:00,43.43,43.43,43.36,43.37,7950.0,31.1978,31.1978,31.1475,31.1547,7950.0
2005-11-07 12:30:00,43.39,43.42,43.37,43.42,8250.0,31.169,31.1906,31.1547,31.1906,8250.0
2005-11-07 12:35:00,43.42,43.53,43.42,43.43,21450.0,31.1906,31.2696,31.1906,31.1978,21450.0
2005-11-07 12:40:00,43.43,43.43,43.33,43.36,19650.0,31.1978,31.1978,31.1259,31.1475,19650.0
2005-11-07 12:45:00,43.37,43.4,43.37,43.38,10350.0,31.1547,31.1762,31.1547,31.1619,10350.0
2005-11-07 12:50:00,43.38,43.43,43.37,43.4,22650.0,31.1619,31.1978,31.1547,31.1762,22650.0
2005-11-07 12:55:00,43.43,43.45,43.42,43.43,3600.0,31.1978,31.2121,31.1906,31.1978,3600.0
2005-11-07 13:00:00,43.43,43.45,43.42,43.43,14400.0,31.1978,31.2121,31.1906,31.1978,14400.0
2005-11-07 13:05:00,43.44,43.46,43.43,43.46,6600.0,31.205,31.2193,31.1978,31.2193,6600.0
2005-11-07 13:10:00,43.46,43.47,43.39,43.39,17550.0,31.2193,31.2265,31.169,31.169,17550.0
2005-11-07 13:15:00,43.4,43.41,43.4,43.4,5850.0,31.1762,31.1834,31.1762,31.1762,5850.0
2005-11-07 13:20:00,43.41,43.46,43.41,43.46,6000.0,31.1834,31.2193,31.1834,31.2193,6000.0
2005-11-07 13:25:00,43.46,43.46,43.42,43.42,7200.0,31.2193,31.2193,31.1906,31.1906,7200.0
2005-11-07 13:30:00,43.44,43.44,43.39,43.39,32100.0,31.205,31.205,31.169,31.169,32100.0
2005-11-07 13:35:00,43.41,43.42,43.36,43.39,26700.0,31.1834,31.1906,31.1475,31.169,26700.0
2005-11-07 13:40:00,43.37,43.39,43.37,43.37,7500.0,31.1547,31.169,31.1547,31.1547,7500.0
2005-11-07 13:45:00,43.37,43.39,43.37,43.39,4500.0,31.1547,31.169,31.1547,31.169,4500.0
2005-11-07 13:50:00,43.39,43.41,43.37,43.41,18600.0,31.169,31.1834,31.1547,31.1834,18600.0
2005-11-07 13:55:00,43.4,43.46,43.4,43.43,12900.0,31.1762,31.2193,31.1762,31.1978,12900.0
2005-11-07 14:00:00,43.44,43.44,43.33,43.35,89550.0,31.205,31.205,31.1259,31.1403,89550.0
2005-11-07 14:05:00,43.37,43.39,43.21,43.32,37950.0,31.1547,31.169,31.0397,31.1188,37950.0
2005-11-07 14:10:00,43.34,43.4,43.33,43.33,32700.0,31.1331,31.1762,31.1259,31.1259,32700.0
2005-11-07 14:15:00,43.33,43.42,43.33,43.4,33900.0,31.1259,31.1906,31.1259,31.1762,33900.0
2005-11-07 14:20:00,43.38,43.39,43.35,43.37,12000.0,31.1619,31.169,31.1403,31.1547,12000.0
2005-11-07 14:25:00,43.37,43.42,43.37,43.4,11250.0,31.1547,31.1906,31.1547,31.1762,11250.0
2005-11-07 14:30:00,43.4,43.4,43.31,43.33,18900.0,31.1762,31.1762,31.1116,31.1259,18900.0
2005-11-07 14:35:00,43.33,43.38,43.33,43.37,23250.0,31.1259,31.1619,31.1259,31.1547,23250.0
2005-11-07 14:40:00,43.38,43.39,43.37,43.39,9450.0,31.1619,31.169,31.1547,31.169,9450.0
2005-11-07 14:45:00,43.39,43.39,43.35,43.35,12300.0,31.169,31.169,31.1403,31.1403,12300.0
2005-11-07 14:50:00,43.35,43.37,43.33,43.35,12150.0,31.1403,31.1547,31.1259,31.1403,12150.0
2005-11-07 14:55:00,43.34,43.37,43.21,43.24,50400.0,31.1331,31.1547,31.0397,31.0613,50400.0
2005-11-07 15:00:00,43.27,43.33,43.27,43.33,27900.0,31.0828,31.1259,31.0828,31.1259,27900.0
2005-11-07 15:05:00,43.33,43.37,43.31,43.34,47550.0,31.1259,31.1547,31.1116,31.1331,47550.0
2005-11-07 15:10:00,43.35,43.37,43.31,43.33,15900.0,31.1403,31.1547,31.1116,31.1259,15900.0
2005-11-07 15:15:00,43.35,43.37,43.34,43.35,21750.0,31.1403,31.1547,31.1331,31.1403,21750.0
2005-11-07 15:20:00,43.35,43.35,43.31,43.33,35100.0,31.1403,31.1403,31.1116,31.1259,35100.0
2005-11-07 15:25:00,43.33,43.33,43.29,43.33,50250.0,31.1259,31.1259,31.0972,31.1259,50250.0
2005-11-07 15:30:00,43.33,43.34,43.3,43.3,65400.0,31.1259,31.1331,31.1044,31.1044,65400.0
2005-11-07 15:35:00,43.29,43.31,43.27,43.28,16350.0,31.0972,31.1116,31.0828,31.09,16350.0
2005-11-07 15:40:00,43.27,43.33,43.27,43.33,30900.0,31.0828,31.1259,31.0828,31.1259,30900.0
2005-11-07 15:45:00,43.33,43.34,43.33,43.34,27300.0,31.1259,31.1331,31.1259,31.1331,27300.0
2005-11-07 15:50:00,43.33,43.37,43.33,43.35,39150.0,31.1259,31.1547,31.1259,31.1403,39150.0
2005-11-07 15:55:00,43.35,43.36,43.33,43.33,67350.0,31.1403,31.1475,31.1259,31.1259,67350.0
2005-11-08 09:30:00,43.44,43.44,43.37,43.37,18600.0,31.205,31.205,31.1547,31.1547,18600.0
2005-11-08 09:35:00,43.37,43.37,43.27,43.3,16500.0,31.1547,31.1547,31.0828,31.1044,16500.0
2005-11-08 09:40:00,43.31,43.51,43.23,43.35,25500.0,31.1116,31.2552,31.0541,31.1403,25500.0
2005-11-08 09:45:00,43.41,43.46,43.4,43.42,15600.0,31.1834,31.2193,31.1762,31.1906,15600.0
2005-11-08 09:50:00,43.4,43.47,43.32,43.45,20550.0,31.1762,31.2265,31.1188,31.2121,20550.0
2005-11-08 09:55:00,43.45,43.47,43.4,43.47,31950.0,31.2121,31.2265,31.1762,31.2265,31950.0
2005-11-08 10:00:00,43.47,43.49,43.33,43.35,32850.0,31.2265,31.2409,31.1259,31.1403,32850.0
2005-11-08 10:05:00,43.35,43.45,43.35,43.4,16200.0,31.1403,31.2121,31.1403,31.1762,16200.0
2005-11-08 10:10:00,43.37,43.37,43.31,43.33,10350.0,31.1547,31.1547,31.1116,31.1259,10350.0
2005-11-08 10:15:00,43.37,43.39,43.35,43.37,1950.0,31.1547,31.169,31.1403,31.1547,1950.0
2005-11-08 10:20:00,43.41,43.5,43.4,43.49,13050.0,31.1834,31.2481,31.1762,31.2409,13050.0
2005-11-08 10:25:00,43.47,43.6,43.47,43.57,9750.0,31.2265,31.3199,31.2265,31.2983,9750.0
2005-11-08 10:30:00,43.57,43.63,43.57,43.59,7050.0,31.2983,31.3414,31.2983,31.3127,7050.0
2005-11-08 10:35:00,43.61,43.63,43.57,43.62,3600.0,31.3271,31.3414,31.2983,31.3343,3600.0
2005-11-08 10:40:00,43.63,43.65,43.61,43.63,12750.0,31.3414,31.3558,31.3271,31.3414,12750.0
2005-11-08 10:45:00,43.61,43.63,43.6,43.61,5550.0,31.3271,31.3414,31.3199,31.3271,5550.0
2005-11-08 10:50:00,43.65,43.65,43.61,43.64,5250.0,31.3558,31.3558,31.3271,31.3486,5250.0
2005-11-08 10:55:00,43.65,43.7,43.61,43.7,12150.0,31.3558,31.3917,31.3271,31.3917,12150.0
2005-11-08 11:00:00,43.69,43.75,43.69,43.71,14100.0,31.3846,31.4277,31.3846,31.3989,14100.0
2005-11-08 11:05:00,43.71,43.72,43.62,43.66,12450.0,31.3989,31.4061,31.3343,31.363,12450.0
2005-11-08 11:10:00,43.69,43.72,43.61,43.63,11100.0,31.3846,31.4061,31.3271,31.3414,11100.0
2005-11-08 11:15:00,43.66,43.77,43.66,43.73,9450.0,31.363,31.442,31.363,31.4133,9450.0
2005-11-08 11:20:00,43.74,43.79,43.74,43.78,12750.0,31.4205,31.4564,31.4205,31.4492,12750.0
2005-11-08 11:25:00,43.8,43.82,43.79,43.8,11550.0,31.4636,31.4779,31.4564,31.4636,11550.0
2005-11-08 11:30:00,43.79,43.86,43.79,43.86,16650.0,31.4564,31.5067,31.4564,31.5067,16650.0
2005-11-08 11:35:00,43.83,43.89,43.83,43.86,11250.0,31.4851,31.5282,31.4851,31.5067,11250.0
2005-11-08 11:40:00,43.89,43.98,43.87,43.97,11400.0,31.5282,31.5929,31.5139,31.5857,11400.0
2005-11-08 11:45:00,44.0,44.04,43.98,44.04,17100.0,31.6072,31.636,31.5929,31.636,17100.0
2005-11-08 11:50:00,44.04,44.17,44.04,44.09,23850.0,31.636,31.7294,31.636,31.6719,23850.0
2005-11-08 11:55:00,44.11,44.15,44.07,44.07,11100.0,31.6863,31.715,31.6575,31.6575,11100.0
2005-11-08 12:00:00,44.1,44.11,43.99,43.99,13350.0,31.6791,31.6863,31.6001,31.6001,13350.0
2005-11-08 12:05:00,43.99,44.01,43.93,43.93,7950.0,31.6001,31.6144,31.557,31.557,7950.0
2005-11-08 12:10:00,43.92,43.96,43.91,43.93,7350.0,31.5498,31.5785,31.5426,31.557,7350.0
2005-11-08 12:15:00,43.93,43.94,43.85,43.87,10200.0,31.557,31.5641,31.4995,31.5139,10200.0
2005-11-08 12:20:00,43.88,43.88,43.81,43.81,10050.0,31.521,31.521,31.4708,31.4708,10050.0
2005-11-08 12:25:00,43.81,43.95,43.79,43.89,19050.0,31.4708,31.5713,31.4564,31.5282,19050.0
2005-11-08 12:30:00,43.91,44.05,43.91,44.04,27750.0,31.5426,31.6432,31.5426,31.636,27750.0
2005-11-08 12:35:00,44.07,44.11,44.03,44.08,18150.0,31.6575,31.6863,31.6288,31.6647,18150.0
2005-11-08 12:40:00,44.08,44.13,44.05,44.05,11250.0,31.6647,31.7006,31.6432,31.6432,11250.0
2005-11-08 12:45:00,44.05,44.05,44.0,44.0,4200.0,31.6432,31.6432,31.6072,31.6072,4200.0
2005-11-08 12:50:00,44.03,44.09,43.98,43.98,26100.0,31.6288,31.6719,31.5929,31.5929,26100.0
2005-11-08 12:55:00,43.99,44.03,43.99,44.0,3900.0,31.6001,31.6288,31.6001,31.6072,3900.0
2005-11-08 13:00:00,44.03,44.03,43.97,43.99,4500.0,31.6288,31.6288,31.5857,31.6001,4500.0
2005-11-08 13:05:00,44.01,44.04,44.0,44.0,6300.0,31.6144,31.636,31.6072,31.6072,6300.0
2005-11-08 13:10:00,44.01,44.01,43.97,43.97,14250.0,31.6144,31.6144,31.5857,31.5857,14250.0
2005-11-08 13:15:00,43.97,44.02,43.93,44.02,13500.0,31.5857,31.6216,31.557,31.6216,13500.0
2005-11-08 13:20:00,43.99,44.03,43.98,43.98,10500.0,31.6001,31.6288,31.5929,31.5929,10500.0
2005-11-08 13:25:00,44.0,44.07,43.99,44.03,10800.0,31.6072,31.6575,31.6001,31.6288,10800.0
2005-11-08 13:30:00,44.07,44.09,44.03,44.05,7050.0,31.6575,31.6719,31.6288,31.6432,7050.0
2005-11-08 13:35:00,44.04,44.05,44.03,44.03,5250.0,31.636,31.6432,31.6288,31.6288,5250.0
2005-11-08 13:40:00,44.07,44.09,44.01,44.05,3600.0,31.6575,31.6719,31.6144,31.6432,3600.0
2005-11-08 13:45:00,44.07,44.09,44.04,44.04,3300.0,31.6575,31.6719,31.636,31.636,3300.0
2005-11-08 13:50:00,44.05,44.05,44.0,44.0,4350.0,31.6432,31.6432,31.6072,31.6072,4350.0
2005-11-08 13:55:00,44.01,44.08,44.01,44.08,4200.0,31.6144,31.6647,31.6144,31.6647,4200.0
2005-11-08 14:00:00,44.04,44.09,44.03,44.06,6900.0,31.636,31.6719,31.6288,31.6503,6900.0
2005-11-08 14:05:00,44.05,44.13,44.05,44.11,14250.0,31.6432,31.7006,31.6432,31.6863,14250.0
2005-11-08 14:10:00,44.13,44.15,44.08,44.15,6300.0,31.7006,31.715,31.6647,31.715,6300.0
2005-11-08 14:15:00,44.15,44.16,44.1,44.12,8250.0,31.715,31.7222,31.6791,31.6934,8250.0
2005-11-08 14:20:00,44.11,44.14,44.09,44.11,9300.0,31.6863,31.7078,31.6719,31.6863,9300.0
2005-11-08 14:25:00,44.1,44.13,44.09,44.13,4200.0,31.6791,31.7006,31.6719,31.7006,4200.0
2005-11-08 14:30:00,44.11,44.11,44.06,44.06,4950.0,31.6863,31.6863,31.6503,31.6503,4950.0
2005-11-08 14:35:00,44.03,44.03,43.96,43.97,13350.0,31.6288,31.6288,31.5785,31.5857,13350.0
2005-11-08 14:40:00,43.98,44.03,43.98,44.03,11400.0,31.5929,31.6288,31.5929,31.6288,11400.0
2005-11-08 14:45:00,44.02,44.03,43.92,43.99,17700.0,31.6216,31.6288,31.5498,31.6001,17700.0
2005-11-08 14:50:00,43.97,44.05,43.97,44.05,8100.0,31.5857,31.6432,31.5857,31.6432,8100.0
2005-11-08 14:55:00,44.05,44.05,43.93,43.93,9450.0,31.6432,31.6432,31.557,31.557,9450.0
2005-11-08 15:00:00,43.94,44.03,43.94,44.01,20100.0,31.5641,31.6288,31.5641,31.6144,20100.0
2005-11-08 15:05:00,44.01,44.01,43.93,43.97,11850.0,31.6144,31.6144,31.557,31.5857,11850.0
2005-11-08 15:10:00,43.97,44.03,43.97,44.03,30000.0,31.5857,31.6288,31.5857,31.6288,30000.0
2005-11-08 15:15:00,44.03,44.05,43.92,43.98,35100.0,31.6288,31.6432,31.5498,31.5929,35100.0
2005-11-08 15:20:00,43.99,44.12,43.97,44.11,27450.0,31.6001,31.6934,31.5857,31.6863,27450.0
2005-11-08 15:25:00,44.11,44.11,44.0,44.05,23700.0,31.6863,31.6863,31.6072,31.6432,23700.0
2005-11-08 15:30:00,44.07,44.13,44.07,44.09,16050.0,31.6575,31.7006,31.6575,31.6719,16050.0
2005-11-08 15:35:00,44.07,44.1,44.03,44.04,24750.0,31.6575,31.6791,31.6288,31.636,24750.0
2005-11-08 15:40:00,44.05,44.06,44.02,44.03,22200.0,31.6432,31.6503,31.6216,31.6288,22200.0
2005-11-08 15:45:00,44.03,44.04,43.98,44.01,50550.0,31.6288,31.636,31.5929,31.6144,50550.0
2005-11-08 15:50:00,44.01,44.04,44.0,44.01,22650.0,31.6144,31.636,31.6072,31.6144,22650.0
2005-11-08 15:55:00,44.01,44.05,44.0,44.0,27150.0,31.6144,31.6432,31.6072,31.6072,27150.0
2005-11-09 09:30:00,43.95,43.95,43.9,43.93,7500.0,31.5713,31.5713,31.5354,31.557,7500.0
2005-11-09 09:35:00,43.95,43.95,43.89,43.9,6450.0,31.5713,31.5713,31.5282,31.5354,6450.0
2005-11-09 09:40:00,43.91,43.94,43.87,43.87,18450.0,31.5426,31.5641,31.5139,31.5139,18450.0
2005-11-09 09:45:00,43.85,43.85,43.76,43.83,41400.0,31.4995,31.4995,31.4348,31.4851,41400.0
2005-11-09 09:50:00,43.83,43.83,43.62,43.62,7050.0,31.4851,31.4851,31.3343,31.3343,7050.0
2005-11-09 09:55:00,43.63,43.7,43.59,43.7,13950.0,31.3414,31.3917,31.3127,31.3917,13950.0
2005-11-09 10:00:00,43.73,43.79,43.64,43.79,17700.0,31.4133,31.4564,31.3486,31.4564,17700.0
2005-11-09 10:05:00,43.75,43.85,43.75,43.75,6600.0,31.4277,31.4995,31.4277,31.4277,6600.0
2005-11-09 10:10:00,43.75,43.78,43.71,43.78,4950.0,31.4277,31.4492,31.3989,31.4492,4950.0
2005-11-09 10:15:00,43.8,43.81,43.7,43.7,6450.0,31.4636,31.4708,31.3917,31.3917,6450.0
2005-11-09 10:20:00,43.7,43.75,43.69,43.73,7350.0,31.3917,31.4277,31.3846,31.4133,7350.0
2005-11-09 10:25:00,43.77,43.8,43.73,43.8,10350.0,31.442,31.4636,31.4133,31.4636,10350.0
2005-11-09 10:30:00,43.81,43.87,43.81,43.85,11850.0,31.4708,31.5139,31.4708,31.4995,11850.0
2005-11-09 10:35:00,43.85,43.93,43.81,43.81,11400.0,31.4995,31.557,31.4708,31.4708,11400.0
2005-11-09 10:40:00,43.81,43.83,43.79,43.81,4350.0,31.4708,31.4851,31.4564,31.4708,4350.0
2005-11-09 10:45:00,43.81,43.83,43.81,43.81,3450.0,31.4708,31.4851,31.4708,31.4708,3450.0
2005-11-09 10:50:00,43.81,43.85,43.81,43.84,5550.0,31.4708,31.4995,31.4708,31.4923,5550.0
2005-11-09 10:55:00,43.83,43.84,43.75,43.76,4350.0,31.4851,31.4923,31.4277,31.4348,4350.0
2005-11-09 11:00:00,43.75,43.75,43.71,43.73,6300.0,31.4277,31.4277,31.3989,31.4133,6300.0
2005-11-09 11:05:00,43.73,43.74,43.73,43.74,2250.0,31.4133,31.4205,31.4133,31.4205,2250.0
2005-11-09 11:10:00,43.74,43.74,43.69,43.69,3600.0,31.4205,31.4205,31.3846,31.3846,3600.0
2005-11-09 11:15:00,43.68,43.78,43.68,43.77,7800.0,31.3774,31.4492,31.3774,31.442,7800.0
2005-11-09 11:20:00,43.77,43.78,43.74,43.75,11550.0,31.442,31.4492,31.4205,31.4277,11550.0
2005-11-09 11:25:00,43.77,43.83,43.77,43.79,8250.0,31.442,31.4851,31.442,31.4564,8250.0
2005-11-09 11:30:00,43.81,43.82,43.77,43.78,14400.0,31.4708,31.4779,31.442,31.4492,14400.0
2005-11-09 11:35:00,43.81,43.91,43.8,43.91,9600.0,31.4708,31.5426,31.4636,31.5426,9600.0
2005-11-09 11:40:00,43.92,43.92,43.85,43.88,9300.0,31.5498,31.5498,31.4995,31.521,9300.0
2005-11-09 11:45:00,43.89,43.89,43.84,43.87,9450.0,31.5282,31.5282,31.4923,31.5139,9450.0
2005-11-09 11:50:00,43.88,43.92,43.88,43.92,6600.0,31.521,31.5498,31.521,31.5498,6600.0
2005-11-09 11:55:00,43.9,43.95,43.89,43.93,5850.0,31.5354,31.5713,31.5282,31.557,5850.0
2005-11-09 12:00:00,43.97,43.97,43.95,43.97,4200.0,31.5857,31.5857,31.5713,31.5857,4200.0
2005-11-09 12:05:00,43.98,43.98,43.93,43.98,4650.0,31.5929,31.5929,31.557,31.5929,4650.0
2005-11-09 12:10:00,43.99,44.02,43.97,44.02,6300.0,31.6001,31.6216,31.5857,31.6216,6300.0
2005-11-09 12:15:00,44.03,44.05,43.99,44.05,7050.0,31.6288,31.6432,31.6001,31.6432,7050.0
2005-11-09 12:20:00,44.04,44.13,44.04,44.13,16950.0,31.636,31.7006,31.636,31.7006,16950.0
2005-11-09 12:25:00,44.14,44.33,44.14,44.32,17250.0,31.7078,31.8443,31.7078,31.8371,17250.0
2005-11-09 12:30:00,44.31,44.33,44.3,44.33,10950.0,31.8299,31.8443,31.8227,31.8443,10950.0
2005-11-09 12:35:00,44.33,44.33,44.3,44.33,5850.0,31.8443,31.8443,31.8227,31.8443,5850.0
2005-11-09 12:40:00,44.33,44.33,44.31,44.31,5700.0,31.8443,31.8443,31.8299,31.8299,5700.0
2005-11-09 12:45:00,44.32,44.33,44.31,44.32,6000.0,31.8371,31.8443,31.8299,31.8371,6000.0
2005-11-09 12:50:00,44.31,44.34,44.28,44.28,8700.0,31.8299,31.8515,31.8084,31.8084,8700.0
2005-11-09 12:55:00,44.27,44.27,44.25,44.26,2550.0,31.8012,31.8012,31.7868,31.794,2550.0
2005-11-09 13:00:00,44.26,44.26,44.18,44.18,6150.0,31.794,31.794,31.7365,31.7365,6150.0
2005-11-09 13:05:00,44.19,44.2,44.13,44.15,4200.0,31.7437,31.7509,31.7006,31.715,4200.0
2005-11-09 13:10:00,44.15,44.15,44.11,44.12,2400.0,31.715,31.715,31.6863,31.6934,2400.0
2005-11-09 13:15:00,44.11,44.14,44.09,44.13,8700.0,31.6863,31.7078,31.6719,31.7006,8700.0
2005-11-09 13:20:00,44.11,44.22,44.11,44.22,6750.0,31.6863,31.7653,31.6863,31.7653,6750.0
2005-11-09 13:25:00,44.21,44.22,44.18,44.18,4050.0,31.7581,31.7653,31.7365,31.7365,4050.0
2005-11-09 13:30:00,44.18,44.22,44.18,44.21,2550.0,31.7365,31.7653,31.7365,31.7581,2550.0
2005-11-09 13:35:00,44.21,44.21,44.19,44.19,1350.0,31.7581,31.7581,31.7437,31.7437,1350.0
2005-11-09 13:40:00,44.19,44.19,44.17,44.17,1950.0,31.7437,31.7437,31.7294,31.7294,1950.0
2005-11-09 13:45:00,44.15,44.19,44.15,44.19,3450.0,31.715,31.7437,31.715,31.7437,3450.0
2005-11-09 13:50:00,44.18,44.19,44.1,44.1,3750.0,31.7365,31.7437,31.6791,31.6791,3750.0
2005-11-09 13:55:00,44.12,44.12,44.09,44.11,3600.0,31.6934,31.6934,31.6719,31.6863,3600.0
2005-11-09 14:00:00,44.1,44.1,44.03,44.06,3900.0,31.6791,31.6791,31.6288,31.6503,3900.0
2005-11-09 14:05:00,44.03,44.03,43.99,44.02,5850.0,31.6288,31.6288,31.6001,31.6216,5850.0
2005-11-09 14:10:00,44.02,44.04,43.99,44.0,6600.0,31.6216,31.636,31.6001,31.6072,6600.0
2005-11-09 14:15:00,44.0,44.04,44.0,44.03,4800.0,31.6072,31.636,31.6072,31.6288,4800.0
2005-11-09 14:20:00,44.03,44.03,43.97,43.97,3000.0,31.6288,31.6288,31.5857,31.5857,3000.0
2005-11-09 14:25:00,43.96,43.97,43.95,43.97,5100.0,31.5785,31.5857,31.5713,31.5857,5100.0
2005-11-09 14:30:00,43.97,44.0,43.97,44.0,5250.0,31.5857,31.6072,31.5857,31.6072,5250.0
2005-11-09 14:35:00,44.0,44.03,43.99,44.03,5550.0,31.6072,31.6288,31.6001,31.6288,5550.0
2005-11-09 14:40:00,44.02,44.03,43.99,43.99,4950.0,31.6216,31.6288,31.6001,31.6001,4950.0
2005-11-09 14:45:00,43.96,43.97,43.93,43.93,3150.0,31.5785,31.5857,31.557,31.557,3150.0
2005-11-09 14:50:00,43.94,43.94,43.86,43.86,4800.0,31.5641,31.5641,31.5067,31.5067,4800.0
2005-11-09 14:55:00,43.85,43.87,43.85,43.87,29100.0,31.4995,31.5139,31.4995,31.5139,29100.0
2005-11-09 15:00:00,43.87,43.87,43.83,43.85,10950.0,31.5139,31.5139,31.4851,31.4995,10950.0
2005-11-09 15:05:00,43.85,43.91,43.85,43.91,10500.0,31.4995,31.5426,31.4995,31.5426,10500.0
2005-11-09 15:10:00,43.92,43.93,43.89,43.91,4200.0,31.5498,31.557,31.5282,31.5426,4200.0
2005-11-09 15:15:00,43.91,43.97,43.89,43.97,7500.0,31.5426,31.5857,31.5282,31.5857,7500.0
2005-11-09 15:20:00,43.96,43.97,43.93,43.97,5850.0,31.5785,31.5857,31.557,31.5857,5850.0
2005-11-09 15:25:00,43.97,43.99,43.97,43.99,6900.0,31.5857,31.6001,31.5857,31.6001,6900.0
2005-11-09 15:30:00,43.99,43.99,43.95,43.99,9900.0,31.6001,31.6001,31.5713,31.6001,9900.0
2005-11-09 15:35:00,43.99,44.01,43.97,43.99,14100.0,31.6001,31.6144,31.5857,31.6001,14100.0
2005-11-09 15:40:00,43.99,44.0,43.95,43.97,14550.0,31.6001,31.6072,31.5713,31.5857,14550.0
2005-11-09 15:45:00,43.98,43.99,43.93,43.93,9300.0,31.5929,31.6001,31.557,31.557,9300.0
2005-11-09 15:50:00,43.93,43.95,43.91,43.95,10950.0,31.557,31.5713,31.5426,31.5713,10950.0
2005-11-09 15:55:00,43.94,43.94,43.88,43.88,9150.0,31.5641,31.5641,31.521,31.521,9150.0
2005-11-10 09:30:00,44.0,44.01,43.93,43.93,7200.0,31.6072,31.6144,31.557,31.557,7200.0
2005-11-10 09:35:00,43.97,43.97,43.84,43.84,2550.0,31.5857,31.5857,31.4923,31.4923,2550.0
2005-11-10 09:40:00,43.83,44.0,43.83,44.0,10500.0,31.4851,31.6072,31.4851,31.6072,10500.0
2005-11-10 09:45:00,44.0,44.0,43.89,43.9,10500.0,31.6072,31.6072,31.5282,31.5354,10500.0
2005-11-10 09:50:00,43.9,43.91,43.79,43.84,13950.0,31.5354,31.5426,31.4564,31.4923,13950.0
2005-11-10 09:55:00,43.86,43.96,43.83,43.91,17100.0,31.5067,31.5785,31.4851,31.5426,17100.0
2005-11-10 10:00:00,43.9,43.93,43.87,43.93,15900.0,31.5354,31.557,31.5139,31.557,15900.0
2005-11-10 10:05:00,43.89,43.97,43.87,43.94,14700.0,31.5282,31.5857,31.5139,31.5641,14700.0
2005-11-10 10:10:00,43.89,43.89,43.8,43.8,13500.0,31.5282,31.5282,31.4636,31.4636,13500.0
2005-11-10 10:15:00,43.79,43.81,43.74,43.76,18300.0,31.4564,31.4708,31.4205,31.4348,18300.0
2005-11-10 10:20:00,43.74,43.76,43.73,43.75,2850.0,31.4205,31.4348,31.4133,31.4277,2850.0
2005-11-10 10:25:00,43.75,43.8,43.75,43.78,5700.0,31.4277,31.4636,31.4277,31.4492,5700.0
2005-11-10 10:30:00,43.78,43.79,43.75,43.77,11100.0,31.4492,31.4564,31.4277,31.442,11100.0
2005-11-10 10:35:00,43.78,43.81,43.75,43.81,3450.0,31.4492,31.4708,31.4277,31.4708,3450.0
2005-11-10 10:40:00,43.79,43.81,43.79,43.79,10650.0,31.4564,31.4708,31.4564,31.4564,10650.0
2005-11-10 10:45:00,43.79,43.84,43.76,43.84,17100.0,31.4564,31.4923,31.4348,31.4923,17100.0
2005-11-10 10:50:00,43.84,43.89,43.84,43.88,9000.0,31.4923,31.5282,31.4923,31.521,9000.0
2005-11-10 10:55:00,43.88,43.92,43.88,43.91,12300.0,31.521,31.5498,31.521,31.5426,12300.0
2005-11-10 11:00:00,43.91,43.95,43.9,43.92,6750.0,31.5426,31.5713,31.5354,31.5498,6750.0
2005-11-10 11:05:00,43.93,43.96,43.92,43.96,9300.0,31.557,31.5785,31.5498,31.5785,9300.0
2005-11-10 11:10:00,43.96,43.96,43.93,43.93,6300.0,31.5785,31.5785,31.557,31.557,6300.0
2005-11-10 11:15:00,43.93,43.95,43.91,43.94,8100.0,31.557,31.5713,31.5426,31.5641,8100.0
2005-11-10 11:20:00,43.93,43.93,43.87,43.91,15000.0,31.557,31.557,31.5139,31.5426,15000.0
2005-11-10 11:25:00,43.91,44.01,43.91,43.99,19500.0,31.5426,31.6144,31.5426,31.6001,19500.0
2005-11-10 11:30:00,44.01,44.02,44.01,44.01,4050.0,31.6144,31.6216,31.6144,31.6144,4050.0
2005-11-10 11:35:00,44.01,44.03,43.99,44.0,17100.0,31.6144,31.6288,31.6001,31.6072,17100.0
2005-11-10 11:40:00,44.0,44.03,43.99,43.99,4200.0,31.6072,31.6288,31.6001,31.6001,4200.0
2005-11-10 11:45:00,44.0,44.0,43.99,43.99,2100.0,31.6072,31.6072,31.6001,31.6001,2100.0
2005-11-10 11:50:00,43.99,44.07,43.97,44.03,11850.0,31.6001,31.6575,31.5857,31.6288,11850.0
2005-11-10 11:55:00,44.05,44.09,44.05,44.08,4500.0,31.6432,31.6719,31.6432,31.6647,4500.0
2005-11-10 12:00:00,44.04,44.06,44.0,44.0,3300.0,31.636,31.6503,31.6072,31.6072,3300.0
2005-11-10 12:05:00,44.0,44.01,44.0,44.01,8700.0,31.6072,31.6144,31.6072,31.6144,8700.0
2005-11-10 12:10:00,44.0,44.03,44.0,44.03,4350.0,31.6072,31.6288,31.6072,31.6288,4350.0
2005-11-10 12:15:00,44.04,44.05,44.03,44.04,1500.0,31.636,31.6432,31.6288,31.636,1500.0
2005-11-10 12:20:00,44.02,44.04,44.01,44.04,5100.0,31.6216,31.636,31.6144,31.636,5100.0
2005-11-10 12:25:00,44.04,44.1,44.03,44.05,7500.0,31.636,31.6791,31.6288,31.6432,7500.0
2005-11-10 12:30:00,44.05,44.08,44.03,44.08,4350.0,31.6432,31.6647,31.6288,31.6647,4350.0
2005-11-10 12:35:00,44.07,44.07,44.05,44.05,2100.0,31.6575,31.6575,31.6432,31.6432,2100.0
2005-11-10 12:40:00,44.05,44.05,44.03,44.04,1200.0,31.6432,31.6432,31.6288,31.636,1200.0
2005-11-10 12:45:00,44.04,44.04,43.99,44.02,2400.0,31.636,31.636,31.6001,31.6216,2400.0
2005-11-10 12:50:00,44.01,44.01,43.98,43.99,3000.0,31.6144,31.6144,31.5929,31.6001,3000.0
2005-11-10 12:55:00,43.95,44.01,43.95,44.01,5250.0,31.5713,31.6144,31.5713,31.6144,5250.0
2005-11-10 13:00:00,43.97,44.08,43.95,44.08,5400.0,31.5857,31.6647,31.5713,31.6647,5400.0
2005-11-10 13:05:00,44.08,44.08,44.04,44.07,9000.0,31.6647,31.6647,31.636,31.6575,9000.0
2005-11-10 13:10:00,44.07,44.17,44.05,44.16,12000.0,31.6575,31.7294,31.6432,31.7222,12000.0
2005-11-10 13:15:00,44.15,44.15,44.14,44.15,1800.0,31.715,31.715,31.7078,31.715,1800.0
2005-11-10 13:20:00,44.16,44.23,44.16,44.22,9000.0,31.7222,31.7725,31.7222,31.7653,9000.0
2005-11-10 13:25:00,44.22,44.22,44.13,44.13,8400.0,31.7653,31.7653,31.7006,31.7006,8400.0
2005-11-10 13:30:00,44.13,44.18,44.13,44.17,13500.0,31.7006,31.7365,31.7006,31.7294,13500.0
2005-11-10 13:35:00,44.19,44.23,44.18,44.21,16350.0,31.7437,31.7725,31.7365,31.7581,16350.0
2005-11-10 13:40:00,44.22,44.27,44.2,44.23,17250.0,31.7653,31.8012,31.7509,31.7725,17250.0
2005-11-10 13:45:00,44.27,44.3,44.26,44.3,7050.0,31.8012,31.8227,31.794,31.8227,7050.0
2005-11-10 13:50:00,44.31,44.45,44.31,44.45,15150.0,31.8299,31.9305,31.8299,31.9305,15150.0
2005-11-10 13:55:00,44.46,44.6,44.46,44.6,7800.0,31.9377,32.0382,31.9377,32.0382,7800.0
2005-11-10 14:00:00,44.59,44.62,44.57,44.59,12300.0,32.0311,32.0526,32.0167,32.0311,12300.0
2005-11-10 14:05:00,44.59,44.59,44.53,44.53,6750.0,32.0311,32.0311,31.988,31.988,6750.0
2005-11-10 14:10:00,44.53,44.55,44.47,44.55,16800.0,31.988,32.0023,31.9449,32.0023,16800.0
2005-11-10 14:15:00,44.56,44.6,44.53,44.57,9300.0,32.0095,32.0382,31.988,32.0167,9300.0
2005-11-10 14:20:00,44.59,44.59,44.53,44.59,3150.0,32.0311,32.0311,31.988,32.0311,3150.0
2005-11-10 14:25:00,44.59,44.64,44.59,44.64,4200.0,32.0311,32.067,32.0311,32.067,4200.0
2005-11-10 14:30:00,44.64,44.67,44.63,44.67,16050.0,32.067,32.0885,32.0598,32.0885,16050.0
2005-11-10 14:35:00,44.67,44.68,44.63,44.65,12300.0,32.0885,32.0957,32.0598,32.0742,12300.0
2005-11-10 14:40:00,44.66,44.66,44.62,44.63,4350.0,32.0813,32.0813,32.0526,32.0598,4350.0
2005-11-10 14:45:00,44.62,44.62,44.6,44.61,5400.0,32.0526,32.0526,32.0382,32.0454,5400.0
2005-11-10 14:50:00,44.61,44.67,44.6,44.66,9450.0,32.0454,32.0885,32.0382,32.0813,9450.0
2005-11-10 14:55:00,44.67,44.75,44.67,44.7,16650.0,32.0885,32.146,32.0885,32.1101,16650.0
2005-11-10 15:00:00,44.7,44.74,44.7,44.71,5250.0,32.1101,32.1388,32.1101,32.1173,5250.0
2005-11-10 15:05:00,44.71,44.72,44.65,44.65,10050.0,32.1173,32.1244,32.0742,32.0742,10050.0
2005-11-10 15:10:00,44.63,44.63,44.57,44.59,15450.0,32.0598,32.0598,32.0167,32.0311,15450.0
2005-11-10 15:15:00,44.6,44.61,44.57,44.61,6000.0,32.0382,32.0454,32.0167,32.0454,6000.0
2005-11-10 15:20:00,44.61,44.63,44.61,44.62,12450.0,32.0454,32.0598,32.0454,32.0526,12450.0
2005-11-10 15:25:00,44.62,44.63,44.61,44.63,13050.0,32.0526,32.0598,32.0454,32.0598,13050.0
2005-11-10 15:30:00,44.63,44.66,44.63,44.65,11850.0,32.0598,32.0813,32.0598,32.0742,11850.0
2005-11-10 15:35:00,44.63,44.66,44.63,44.65,13050.0,32.0598,32.0813,32.0598,32.0742,13050.0
2005-11-10 15:40:00,44.65,44.65,44.6,44.6,10950.0,32.0742,32.0742,32.0382,32.0382,10950.0
2005-11-10 15:45:00,44.6,44.6,44.57,44.59,18600.0,32.0382,32.0382,32.0167,32.0311,18600.0
2005-11-10 15:50:00,44.59,44.61,44.58,44.59,23250.0,32.0311,32.0454,32.0239,32.0311,23250.0
2005-11-10 15:55:00,44.59,44.63,44.58,44.58,26700.0,32.0311,32.0598,32.0239,32.0239,26700.0
2005-11-11 09:30:00,44.61,44.61,44.6,44.6,4200.0,32.0454,32.0454,32.0382,32.0382,4200.0
2005-11-11 09:35:00,44.6,44.73,44.58,44.73,6600.0,32.0382,32.1316,32.0239,32.1316,6600.0
2005-11-11 09:40:00,44.79,44.81,44.62,44.63,8700.0,32.1747,32.1891,32.0526,32.0598,8700.0
2005-11-11 09:45:00,44.6,44.64,44.57,44.57,5550.0,32.0382,32.067,32.0167,32.0167,5550.0
2005-11-11 09:50:00,44.57,44.6,44.55,44.6,12000.0,32.0167,32.0382,32.0023,32.0382,12000.0
2005-11-11 09:55:00,44.58,44.62,44.57,44.61,5550.0,32.0239,32.0526,32.0167,32.0454,5550.0
2005-11-11 10:00:00,44.61,44.61,44.57,44.59,44400.0,32.0454,32.0454,32.0167,32.0311,44400.0
2005-11-11 10:05:00,44.58,44.59,44.51,44.51,12450.0,32.0239,32.0311,31.9736,31.9736,12450.0
2005-11-11 10:10:00,44.5,44.58,44.5,44.58,8700.0,31.9664,32.0239,31.9664,32.0239,8700.0
2005-11-11 10:15:00,44.58,44.62,44.57,44.59,5700.0,32.0239,32.0526,32.0167,32.0311,5700.0
2005-11-11 10:20:00,44.59,44.61,44.57,44.6,8400.0,32.0311,32.0454,32.0167,32.0382,8400.0
2005-11-11 10:25:00,44.6,44.61,44.59,44.59,7650.0,32.0382,32.0454,32.0311,32.0311,7650.0
2005-11-11 10:30:00,44.6,44.6,44.55,44.57,5850.0,32.0382,32.0382,32.0023,32.0167,5850.0
2005-11-11 10:35:00,44.57,44.58,44.55,44.55,4800.0,32.0167,32.0239,32.0023,32.0023,4800.0
2005-11-11 10:40:00,44.57,44.57,44.52,44.53,5100.0,32.0167,32.0167,31.9808,31.988,5100.0
2005-11-11 10:45:00,44.55,44.55,44.52,44.54,3150.0,32.0023,32.0023,31.9808,31.9951,3150.0
2005-11-11 10:50:00,44.55,44.55,44.53,44.55,1350.0,32.0023,32.0023,31.988,32.0023,1350.0
2005-11-11 10:55:00,44.55,44.59,44.54,44.57,6900.0,32.0023,32.0311,31.9951,32.0167,6900.0
2005-11-11 11:00:00,44.57,44.59,44.55,44.57,6000.0,32.0167,32.0311,32.0023,32.0167,6000.0
2005-11-11 11:05:00,44.57,44.59,44.57,44.58,4350.0,32.0167,32.0311,32.0167,32.0239,4350.0
2005-11-11 11:10:00,44.59,44.59,44.57,44.58,3450.0,32.0311,32.0311,32.0167,32.0239,3450.0
2005-11-11 11:15:00,44.59,44.61,44.55,44.55,5850.0,32.0311,32.0454,32.0023,32.0023,5850.0
2005-11-11 11:20:00,44.55,44.57,44.53,44.55,4950.0,32.0023,32.0167,31.988,32.0023,4950.0
2005-11-11 11:25:00,44.55,44.59,44.55,44.59,5700.0,32.0023,32.0311,32.0023,32.0311,5700.0
2005-11-11 11:30:00,44.59,44.6,44.55,44.55,6150.0,32.0311,32.0382,32.0023,32.0023,6150.0
2005-11-11 11:35:00,44.55,44.55,44.53,44.55,5250.0,32.0023,32.0023,31.988,32.0023,5250.0
2005-11-11 11:40:00,44.57,44.58,44.53,44.54,3000.0,32.0167,32.0239,31.988,31.9951,3000.0
2005-11-11 11:45:00,44.53,44.56,44.53,44.53,7350.0,31.988,32.0095,31.988,31.988,7350.0
2005-11-11 11:50:00,44.51,44.51,44.48,44.51,7800.0,31.9736,31.9736,31.952,31.9736,7800.0
2005-11-11 11:55:00,44.51,44.53,44.51,44.51,2850.0,31.9736,31.988,31.9736,31.9736,2850.0
2005-11-11 12:00:00,44.53,44.53,44.47,44.47,5100.0,31.988,31.988,31.9449,31.9449,5100.0
2005-11-11 12:05:00,44.46,44.49,44.46,44.49,3000.0,31.9377,31.9592,31.9377,31.9592,3000.0
2005-11-11 12:10:00,44.49,44.5,44.49,44.49,6300.0,31.9592,31.9664,31.9592,31.9592,6300.0
2005-11-11 12:15:00,44.49,44.5,44.48,44.5,4950.0,31.9592,31.9664,31.952,31.9664,4950.0
2005-11-11 12:20:00,44.5,44.5,44.48,44.49,3900.0,31.9664,31.9664,31.952,31.9592,3900.0
2005-11-11 12:25:00,44.49,44.49,44.43,44.44,7050.0,31.9592,31.9592,31.9161,31.9233,7050.0
2005-11-11 12:30:00,44.44,44.49,44.44,44.49,3750.0,31.9233,31.9592,31.9233,31.9592,3750.0
2005-11-11 12:35:00,44.49,44.49,44.48,44.48,2250.0,31.9592,31.9592,31.952,31.952,2250.0
2005-11-11 12:40:00,44.48,44.5,44.46,44.47,4350.0,31.952,31.9664,31.9377,31.9449,4350.0
2005-11-11 12:45:00,44.47,44.49,44.47,44.49,1800.0,31.9449,31.9592,31.9449,31.9592,1800.0
2005-11-11 12:50:00,44.48,44.48,44.47,44.47,1800.0,31.952,31.952,31.9449,31.9449,1800.0
2005-11-11 12:55:00,44.48,44.48,44.42,44.45,3600.0,31.952,31.952,31.9089,31.9305,3600.0
2005-11-11 13:00:00,44.46,44.47,44.41,44.44,4650.0,31.9377,31.9449,31.9018,31.9233,4650.0
2005-11-11 13:05:00,44.41,44.45,44.41,44.45,2250.0,31.9018,31.9305,31.9018,31.9305,2250.0
2005-11-11 13:10:00,44.44,44.49,44.43,44.47,8250.0,31.9233,31.9592,31.9161,31.9449,8250.0
2005-11-11 13:15:00,44.46,44.49,44.44,44.48,3750.0,31.9377,31.9592,31.9233,31.952,3750.0
2005-11-11 13:20:00,44.47,44.47,44.42,44.45,9750.0,31.9449,31.9449,31.9089,31.9305,9750.0
2005-11-11 13:25:00,44.43,44.47,44.43,44.46,12150.0,31.9161,31.9449,31.9161,31.9377,12150.0
2005-11-11 13:30:00,44.45,44.46,44.41,44.43,4650.0,31.9305,31.9377,31.9018,31.9161,4650.0
2005-11-11 13:35:00,44.43,44.45,44.42,44.42,7800.0,31.9161,31.9305,31.9089,31.9089,7800.0
2005-11-11 13:40:00,44.43,44.43,44.4,44.43,2400.0,31.9161,31.9161,31.8946,31.9161,2400.0
2005-11-11 13:45:00,44.41,44.44,44.41,44.44,2850.0,31.9018,31.9233,31.9018,31.9233,2850.0
2005-11-11 13:50:00,44.44,44.47,44.44,44.45,900.0,31.9233,31.9449,31.9233,31.9305,900.0
2005-11-11 13:55:00,44.45,44.47,44.45,44.47,1950.0,31.9305,31.9449,31.9305,31.9449,1950.0
2005-11-11 14:00:00,44.49,44.49,44.48,44.49,2250.0,31.9592,31.9592,31.952,31.9592,2250.0
2005-11-11 14:05:00,44.49,44.51,44.47,44.49,5550.0,31.9592,31.9736,31.9449,31.9592,5550.0
2005-11-11 14:10:00,44.5,44.51,44.45,44.45,7650.0,31.9664,31.9736,31.9305,31.9305,7650.0
2005-11-11 14:15:00,44.45,44.47,44.43,44.43,9000.0,31.9305,31.9449,31.9161,31.9161,9000.0
2005-11-11 14:20:00,44.41,44.46,44.41,44.43,8250.0,31.9018,31.9377,31.9018,31.9161,8250.0
2005-11-11 14:25:00,44.45,44.48,44.43,44.48,3900.0,31.9305,31.952,31.9161,31.952,3900.0
2005-11-11 14:30:00,44.5,44.59,44.5,44.59,8100.0,31.9664,32.0311,31.9664,32.0311,8100.0
2005-11-11 14:35:00,44.58,44.6,44.54,44.59,10050.0,32.0239,32.0382,31.9951,32.0311,10050.0
2005-11-11 14:40:00,44.6,44.6,44.51,44.51,11100.0,32.0382,32.0382,31.9736,31.9736,11100.0
2005-11-11 14:45:00,44.53,44.54,44.53,44.53,1500.0,31.988,31.9951,31.988,31.988,1500.0
2005-11-11 14:50:00,44.53,44.55,44.53,44.54,79650.0,31.988,32.0023,31.988,31.9951,79650.0
2005-11-11 14:55:00,44.54,44.55,44.53,44.53,9000.0,31.9951,32.0023,31.988,31.988,9000.0
2005-11-11 15:00:00,44.55,44.55,44.5,44.53,4350.0,32.0023,32.0023,31.9664,31.988,4350.0
2005-11-11 15:05:00,44.53,44.56,44.53,44.53,7800.0,31.988,32.0095,31.988,31.988,7800.0
2005-11-11 15:10:00,44.54,44.55,44.51,44.53,7800.0,31.9951,32.0023,31.9736,31.988,7800.0
2005-11-11 15:15:00,44.54,44.55,44.51,44.52,7350.0,31.9951,32.0023,31.9736,31.9808,7350.0
2005-11-11 15:20:00,44.54,44.56,44.52,44.54,14700.0,31.9951,32.0095,31.9808,31.9951,14700.0
2005-11-11 15:25:00,44.53,44.55,44.53,44.53,7350.0,31.988,32.0023,31.988,31.988,7350.0
2005-11-11 15:30:00,44.53,44.53,44.49,44.51,9750.0,31.988,31.988,31.9592,31.9736,9750.0
2005-11-11 15:35:00,44.51,44.57,44.51,44.57,11400.0,31.9736,32.0167,31.9736,32.0167,11400.0
2005-11-11 15:40:00,44.61,44.61,44.61,44.61,4350.0,32.0454,32.0454,32.0454,32.0454,4350.0
2005-11-11 15:45:00,44.6,44.65,44.6,44.62,4800.0,32.0382,32.0742,32.0382,32.0526,4800.0
2005-11-11 15:50:00,44.62,44.62,44.59,44.61,15900.0,32.0526,32.0526,32.0311,32.0454,15900.0
2005-11-11 15:55:00,44.61,44.61,44.59,44.61,17100.0,32.0454,32.0454,32.0311,32.0454,17100.0
2005-11-14 09:30:00,43.67,44.44,43.67,44.44,9150.0,31.3702,31.9233,31.3702,31.9233,9150.0
2005-11-14 09:35:00,44.42,44.47,44.36,44.45,4950.0,31.9089,31.9449,31.8658,31.9305,4950.0
2005-11-14 09:40:00,44.44,44.47,44.42,44.43,7200.0,31.9233,31.9449,31.9089,31.9161,7200.0
2005-11-14 09:45:00,44.47,44.59,44.47,44.59,15450.0,31.9449,32.0311,31.9449,32.0311,15450.0
2005-11-14 09:50:00,44.59,44.59,44.5,44.5,8250.0,32.0311,32.0311,31.9664,31.9664,8250.0
2005-11-14 09:55:00,44.51,44.53,44.47,44.53,14850.0,31.9736,31.988,31.9449,31.988,14850.0
2005-11-14 10:00:00,44.55,44.59,44.54,44.54,6600.0,32.0023,32.0311,31.9951,31.9951,6600.0
2005-11-14 10:05:00,44.55,44.59,44.52,44.59,6300.0,32.0023,32.0311,31.9808,32.0311,6300.0
2005-11-14 10:10:00,44.58,44.63,44.54,44.63,26250.0,32.0239,32.0598,31.9951,32.0598,26250.0
2005-11-14 10:15:00,44.63,44.71,44.63,44.67,9150.0,32.0598,32.1173,32.0598,32.0885,9150.0
2005-11-14 10:20:00,44.68,44.68,44.65,44.66,3600.0,32.0957,32.0957,32.0742,32.0813,3600.0
2005-11-14 10:25:00,44.66,44.66,44.58,44.61,5100.0,32.0813,32.0813,32.0239,32.0454,5100.0
2005-11-14 10:30:00,44.63,44.63,44.53,44.57,12450.0,32.0598,32.0598,31.988,32.0167,12450.0
2005-11-14 10:35:00,44.57,44.59,44.51,44.51,12600.0,32.0167,32.0311,31.9736,31.9736,12600.0
2005-11-14 10:40:00,44.54,44.58,44.52,44.56,6000.0,31.9951,32.0239,31.9808,32.0095,6000.0
2005-11-14 10:45:00,44.55,44.55,44.55,44.55,900.0,32.0023,32.0023,32.0023,32.0023,900.0
2005-11-14 10:50:00,44.55,44.55,44.54,44.54,1950.0,32.0023,32.0023,31.9951,31.9951,1950.0
2005-11-14 10:55:00,44.53,44.53,44.5,44.5,2850.0,31.988,31.988,31.9664,31.9664,2850.0
2005-11-14 11:00:00,44.5,44.58,44.48,44.58,15450.0,31.9664,32.0239,31.952,32.0239,15450.0
2005-11-14 11:05:00,44.57,44.57,44.53,44.53,6150.0,32.0167,32.0167,31.988,31.988,6150.0
2005-11-14 11:10:00,44.52,44.53,44.47,44.51,6150.0,31.9808,31.988,31.9449,31.9736,6150.0
2005-11-14 11:15:00,44.49,44.53,44.46,44.53,5550.0,31.9592,31.988,31.9377,31.988,5550.0
2005-11-14 11:20:00,44.53,44.59,44.53,44.59,10050.0,31.988,32.0311,31.988,32.0311,10050.0
2005-11-14 11:25:00,44.59,44.59,44.56,44.58,5700.0,32.0311,32.0311,32.0095,32.0239,5700.0
2005-11-14 11:30:00,44.57,44.58,44.49,44.49,7650.0,32.0167,32.0239,31.9592,31.9592,7650.0
2005-11-14 11:35:00,44.49,44.54,44.44,44.44,9600.0,31.9592,31.9951,31.9233,31.9233,9600.0
2005-11-14 11:40:00,44.45,44.46,44.41,44.41,5850.0,31.9305,31.9377,31.9018,31.9018,5850.0
2005-11-14 11:45:00,44.42,44.42,44.31,44.35,7800.0,31.9089,31.9089,31.8299,31.8587,7800.0
2005-11-14 11:50:00,44.36,44.4,44.34,44.38,8850.0,31.8658,31.8946,31.8515,31.8802,8850.0
2005-11-14 11:55:00,44.37,44.37,44.31,44.31,4050.0,31.873,31.873,31.8299,31.8299,4050.0
2005-11-14 12:00:00,44.33,44.39,44.33,44.37,11250.0,31.8443,31.8874,31.8443,31.873,11250.0
2005-11-14 12:05:00,44.37,44.37,44.33,44.35,4800.0,31.873,31.873,31.8443,31.8587,4800.0
2005-11-14 12:10:00,44.35,44.36,44.31,44.31,5700.0,31.8587,31.8658,31.8299,31.8299,5700.0
2005-11-14 12:15:00,44.33,44.33,44.3,44.33,5100.0,31.8443,31.8443,31.8227,31.8443,5100.0
2005-11-14 12:20:00,44.33,44.35,44.33,44.35,3600.0,31.8443,31.8587,31.8443,31.8587,3600.0
2005-11-14 12:25:00,44.33,44.33,44.32,44.32,2550.0,31.8443,31.8443,31.8371,31.8371,2550.0
2005-11-14 12:30:00,44.33,44.34,44.33,44.34,1650.0,31.8443,31.8515,31.8443,31.8515,1650.0
2005-11-14 12:35:00,44.34,44.35,44.27,44.28,30000.0,31.8515,31.8587,31.8012,31.8084,30000.0
2005-11-14 12:40:00,44.28,44.31,44.27,44.29,4800.0,31.8084,31.8299,31.8012,31.8156,4800.0
2005-11-14 12:45:00,44.29,44.29,44.28,44.29,3000.0,31.8156,31.8156,31.8084,31.8156,3000.0
2005-11-14 12:50:00,44.29,44.3,44.27,44.29,6600.0,31.8156,31.8227,31.8012,31.8156,6600.0
2005-11-14 12:55:00,44.29,44.29,44.22,44.22,4200.0,31.8156,31.8156,31.7653,31.7653,4200.0
2005-11-14 13:00:00,44.22,44.25,44.15,44.17,24900.0,31.7653,31.7868,31.715,31.7294,24900.0
2005-11-14 13:05:00,44.15,44.23,44.15,44.23,15450.0,31.715,31.7725,31.715,31.7725,15450.0
2005-11-14 13:10:00,44.24,44.3,44.23,44.3,8250.0,31.7796,31.8227,31.7725,31.8227,8250.0
2005-11-14 13:15:00,44.29,44.31,44.28,44.28,7350.0,31.8156,31.8299,31.8084,31.8084,7350.0
2005-11-14 13:20:00,44.28,44.28,44.19,44.21,8400.0,31.8084,31.8084,31.7437,31.7581,8400.0
2005-11-14 13:25:00,44.2,44.27,44.2,44.27,4050.0,31.7509,31.8012,31.7509,31.8012,4050.0
2005-11-14 13:30:00,44.27,44.29,44.26,44.29,4500.0,31.8012,31.8156,31.794,31.8156,4500.0
2005-11-14 13:35:00,44.29,44.31,44.29,44.29,5250.0,31.8156,31.8299,31.8156,31.8156,5250.0
2005-11-14 13:40:00,44.31,44.33,44.27,44.33,5100.0,31.8299,31.8443,31.8012,31.8443,5100.0
2005-11-14 13:45:00,44.31,44.37,44.31,44.37,1800.0,31.8299,31.873,31.8299,31.873,1800.0
2005-11-14 13:50:00,44.38,44.47,44.38,44.47,19800.0,31.8802,31.9449,31.8802,31.9449,19800.0
2005-11-14 13:55:00,44.46,44.51,44.46,44.47,3750.0,31.9377,31.9736,31.9377,31.9449,3750.0
2005-11-14 14:00:00,44.51,44.51,44.45,44.45,5700.0,31.9736,31.9736,31.9305,31.9305,5700.0
2005-11-14 14:05:00,44.43,44.44,44.39,44.39,4200.0,31.9161,31.9233,31.8874,31.8874,4200.0
2005-11-14 14:10:00,44.37,44.39,44.35,44.39,6450.0,31.873,31.8874,31.8587,31.8874,6450.0
2005-11-14 14:15:00,44.39,44.39,44.35,44.35,1500.0,31.8874,31.8874,31.8587,31.8587,1500.0
2005-11-14 14:20:00,44.38,44.4,44.38,44.4,1800.0,31.8802,31.8946,31.8802,31.8946,1800.0
2005-11-14 14:25:00,44.4,44.4,44.33,44.33,4350.0,31.8946,31.8946,31.8443,31.8443,4350.0
2005-11-14 14:30:00,44.35,44.37,44.35,44.36,7050.0,31.8587,31.873,31.8587,31.8658,7050.0
2005-11-14 14:35:00,44.37,44.39,44.37,44.37,14550.0,31.873,31.8874,31.873,31.873,14550.0
2005-11-14 14:40:00,44.37,44.37,44.33,44.35,9750.0,31.873,31.873,31.8443,31.8587,9750.0
2005-11-14 14:45:00,44.35,44.35,44.3,44.3,3750.0,31.8587,31.8587,31.8227,31.8227,3750.0
2005-11-14 14:50:00,44.3,44.33,44.3,44.3,7200.0,31.8227,31.8443,31.8227,31.8227,7200.0
2005-11-14 14:55:00,44.31,44.32,44.28,44.29,9600.0,31.8299,31.8371,31.8084,31.8156,9600.0
2005-11-14 15:00:00,44.29,44.31,44.29,44.31,7200.0,31.8156,31.8299,31.8156,31.8299,7200.0
2005-11-14 15:05:00,44.3,44.33,44.29,44.29,5100.0,31.8227,31.8443,31.8156,31.8156,5100.0
2005-11-14 15:10:00,44.3,44.3,44.25,44.25,12900.0,31.8227,31.8227,31.7868,31.7868,12900.0
2005-11-14 15:15:00,44.25,44.29,44.25,44.29,5400.0,31.7868,31.8156,31.7868,31.8156,5400.0
2005-11-14 15:20:00,44.28,44.34,44.28,44.33,14250.0,31.8084,31.8515,31.8084,31.8443,14250.0
2005-11-14 15:25:00,44.32,44.35,44.3,44.32,16050.0,31.8371,31.8587,31.8227,31.8371,16050.0
2005-11-14 15:30:00,44.32,44.37,44.3,44.37,7650.0,31.8371,31.873,31.8227,31.873,7650.0
2005-11-14 15:35:00,44.37,44.43,44.37,44.43,6750.0,31.873,31.9161,31.873,31.9161,6750.0
2005-11-14 15:40:00,44.43,44.44,44.35,44.35,26250.0,31.9161,31.9233,31.8587,31.8587,26250.0
2005-11-14 15:45:00,44.38,44.44,44.37,44.44,14250.0,31.8802,31.9233,31.873,31.9233,14250.0
2005-11-14 15:50:00,44.43,44.44,44.39,44.41,24450.0,31.9161,31.9233,31.8874,31.9018,24450.0
2005-11-14 15:55:00,44.41,44.43,44.41,44.42,24450.0,31.9018,31.9161,31.9018,31.9089,24450.0
2005-11-15 09:30:00,44.3,44.47,44.3,44.43,5850.0,31.9327,32.0552,31.9327,32.0264,5850.0
2005-11-15 09:35:00,44.47,44.53,44.46,44.5,3300.0,32.0552,32.0984,32.048,32.0768,3300.0
2005-11-15 09:40:00,44.5,44.53,44.3,44.31,4500.0,32.0768,32.0984,31.9327,31.9399,4500.0
2005-11-15 09:45:00,44.33,44.41,44.32,44.38,6000.0,31.9543,32.0119,31.9471,31.9903,6000.0
2005-11-15 09:50:00,44.37,44.4,44.31,44.31,4050.0,31.9831,32.0047,31.9399,31.9399,4050.0
2005-11-15 09:55:00,44.33,44.33,44.26,44.31,5400.0,31.9543,31.9543,31.9038,31.9399,5400.0
2005-11-15 10:00:00,44.31,44.37,44.25,44.31,13050.0,31.9399,31.9831,31.8966,31.9399,13050.0
2005-11-15 10:05:00,44.33,44.35,44.22,44.28,9900.0,31.9543,31.9687,31.875,31.9182,9900.0
2005-11-15 10:10:00,44.27,44.27,44.16,44.16,4200.0,31.911,31.911,31.8317,31.8317,4200.0
2005-11-15 10:15:00,44.15,44.21,44.15,44.17,1950.0,31.8245,31.8678,31.8245,31.8389,1950.0
2005-11-15 10:20:00,44.2,44.39,44.2,44.31,6000.0,31.8606,31.9975,31.8606,31.9399,6000.0
2005-11-15 10:25:00,44.35,44.35,44.32,44.33,1050.0,31.9687,31.9687,31.9471,31.9543,1050.0
2005-11-15 10:30:00,44.33,44.33,44.21,44.29,5850.0,31.9543,31.9543,31.8678,31.9254,5850.0
2005-11-15 10:35:00,44.3,44.31,44.24,44.24,2550.0,31.9327,31.9399,31.8894,31.8894,2550.0
2005-11-15 10:40:00,44.26,44.27,44.23,44.27,4350.0,31.9038,31.911,31.8822,31.911,4350.0
2005-11-15 10:45:00,44.29,44.38,44.27,44.38,5400.0,31.9254,31.9903,31.911,31.9903,5400.0
2005-11-15 10:50:00,44.39,44.41,44.36,44.41,4050.0,31.9975,32.0119,31.9759,32.0119,4050.0
2005-11-15 10:55:00,44.42,44.43,44.39,44.39,2250.0,32.0192,32.0264,31.9975,31.9975,2250.0
2005-11-15 11:00:00,44.39,44.42,44.36,44.42,4800.0,31.9975,32.0192,31.9759,32.0192,4800.0
2005-11-15 11:05:00,44.42,44.42,44.37,44.41,1800.0,32.0192,32.0192,31.9831,32.0119,1800.0
2005-11-15 11:10:00,44.41,44.41,44.33,44.37,4200.0,32.0119,32.0119,31.9543,31.9831,4200.0
2005-11-15 11:15:00,44.35,44.37,44.33,44.37,3900.0,31.9687,31.9831,31.9543,31.9831,3900.0
2005-11-15 11:20:00,44.37,44.43,44.37,44.43,4350.0,31.9831,32.0264,31.9831,32.0264,4350.0
2005-11-15 11:25:00,44.42,44.47,44.42,44.45,3600.0,32.0192,32.0552,32.0192,32.0408,3600.0
2005-11-15 11:30:00,44.45,44.45,44.41,44.43,7350.0,32.0408,32.0408,32.0119,32.0264,7350.0
2005-11-15 11:35:00,44.43,44.45,44.41,44.41,1950.0,32.0264,32.0408,32.0119,32.0119,1950.0
2005-11-15 11:40:00,44.41,44.45,44.41,44.43,3000.0,32.0119,32.0408,32.0119,32.0264,3000.0
2005-11-15 11:45:00,44.42,44.42,44.35,44.36,2700.0,32.0192,32.0192,31.9687,31.9759,2700.0
2005-11-15 11:50:00,44.37,44.38,44.36,44.36,1350.0,31.9831,31.9903,31.9759,31.9759,1350.0
2005-11-15 11:55:00,44.35,44.41,44.35,44.41,4200.0,31.9687,32.0119,31.9687,32.0119,4200.0
2005-11-15 12:00:00,44.41,44.43,44.4,44.43,4350.0,32.0119,32.0264,32.0047,32.0264,4350.0
2005-11-15 12:05:00,44.45,44.46,44.43,44.43,4500.0,32.0408,32.048,32.0264,32.0264,4500.0
2005-11-15 12:10:00,44.44,44.45,44.43,44.44,3450.0,32.0336,32.0408,32.0264,32.0336,3450.0
2005-11-15 12:15:00,44.45,44.55,44.45,44.55,6300.0,32.0408,32.1129,32.0408,32.1129,6300.0
2005-11-15 12:20:00,44.55,44.57,44.55,44.57,3300.0,32.1129,32.1273,32.1129,32.1273,3300.0
2005-11-15 12:25:00,44.59,44.6,44.58,44.59,1800.0,32.1417,32.1489,32.1345,32.1417,1800.0
2005-11-15 12:30:00,44.58,44.59,44.56,44.58,3000.0,32.1345,32.1417,32.1201,32.1345,3000.0
2005-11-15 12:35:00,44.54,44.54,44.47,44.47,3450.0,32.1057,32.1057,32.0552,32.0552,3450.0
2005-11-15 12:40:00,44.47,44.49,44.45,44.46,3300.0,32.0552,32.0696,32.0408,32.048,3300.0
2005-11-15 12:45:00,44.45,44.5,44.45,44.5,3900.0,32.0408,32.0768,32.0408,32.0768,3900.0
2005-11-15 12:50:00,44.48,44.54,44.47,44.53,2850.0,32.0624,32.1057,32.0552,32.0984,2850.0
2005-11-15 12:55:00,44.53,44.57,44.51,44.57,2850.0,32.0984,32.1273,32.084,32.1273,2850.0
2005-11-15 13:00:00,44.55,44.59,44.55,44.57,2550.0,32.1129,32.1417,32.1129,32.1273,2550.0
2005-11-15 13:05:00,44.59,44.59,44.55,44.59,1200.0,32.1417,32.1417,32.1129,32.1417,1200.0
2005-11-15 13:10:00,44.57,44.59,44.57,44.57,4200.0,32.1273,32.1417,32.1273,32.1273,4200.0
2005-11-15 13:15:00,44.57,44.63,44.57,44.59,2550.0,32.1273,32.1705,32.1273,32.1417,2550.0
2005-11-15 13:20:00,44.6,44.6,44.55,44.58,2400.0,32.1489,32.1489,32.1129,32.1345,2400.0
2005-11-15 13:25:00,44.59,44.59,44.56,44.56,1350.0,32.1417,32.1417,32.1201,32.1201,1350.0
2005-11-15 13:30:00,44.6,44.63,44.56,44.57,7200.0,32.1489,32.1705,32.1201,32.1273,7200.0
2005-11-15 13:35:00,44.57,44.57,44.56,44.57,6750.0,32.1273,32.1273,32.1201,32.1273,6750.0
2005-11-15 13:40:00,44.59,44.59,44.56,44.59,3900.0,32.1417,32.1417,32.1201,32.1417,3900.0
2005-11-15 13:45:00,44.57,44.57,44.5,44.52,2100.0,32.1273,32.1273,32.0768,32.0912,2100.0
2005-11-15 13:50:00,44.49,44.5,44.48,44.5,2550.0,32.0696,32.0768,32.0624,32.0768,2550.0
2005-11-15 13:55:00,44.48,44.5,44.43,44.5,10350.0,32.0624,32.0768,32.0264,32.0768,10350.0
2005-11-15 14:00:00,44.47,44.47,44.42,44.43,3450.0,32.0552,32.0552,32.0192,32.0264,3450.0
2005-11-15 14:05:00,44.42,44.45,44.42,44.42,3000.0,32.0192,32.0408,32.0192,32.0192,3000.0
2005-11-15 14:10:00,44.41,44.41,44.34,44.35,7200.0,32.0119,32.0119,31.9615,31.9687,7200.0
2005-11-15 14:15:00,44.37,44.45,44.37,44.45,6000.0,31.9831,32.0408,31.9831,32.0408,6000.0
2005-11-15 14:20:00,44.46,44.49,44.43,44.43,8400.0,32.048,32.0696,32.0264,32.0264,8400.0
2005-11-15 14:25:00,44.44,44.48,44.44,44.47,1800.0,32.0336,32.0624,32.0336,32.0552,1800.0
2005-11-15 14:30:00,44.45,44.45,44.4,44.41,2850.0,32.0408,32.0408,32.0047,32.0119,2850.0
2005-11-15 14:35:00,44.41,44.41,44.38,44.38,4500.0,32.0119,32.0119,31.9903,31.9903,4500.0
2005-11-15 14:40:00,44.37,44.37,44.29,44.32,7650.0,31.9831,31.9831,31.9254,31.9471,7650.0
2005-11-15 14:45:00,44.31,44.36,44.31,44.35,7650.0,31.9399,31.9759,31.9399,31.9687,7650.0
2005-11-15 14:50:00,44.39,44.39,44.31,44.32,7950.0,31.9975,31.9975,31.9399,31.9471,7950.0
2005-11-15 14:55:00,44.33,44.33,44.28,44.29,9900.0,31.9543,31.9543,31.9182,31.9254,9900.0
2005-11-15 15:00:00,44.31,44.34,44.28,44.33,10050.0,31.9399,31.9615,31.9182,31.9543,10050.0
2005-11-15 15:05:00,44.32,44.33,44.29,44.33,6450.0,31.9471,31.9543,31.9254,31.9543,6450.0
2005-11-15 15:10:00,44.32,44.33,44.3,44.33,7200.0,31.9471,31.9543,31.9327,31.9543,7200.0
2005-11-15 15:15:00,44.32,44.33,44.28,44.29,7950.0,31.9471,31.9543,31.9182,31.9254,7950.0
2005-11-15 15:20:00,44.28,44.34,44.27,44.34,10200.0,31.9182,31.9615,31.911,31.9615,10200.0
2005-11-15 15:25:00,44.36,44.37,44.27,44.27,8400.0,31.9759,31.9831,31.911,31.911,8400.0
2005-11-15 15:30:00,44.27,44.35,44.27,44.31,12300.0,31.911,31.9687,31.911,31.9399,12300.0
2005-11-15 15:35:00,44.31,44.34,44.28,44.34,10800.0,31.9399,31.9615,31.9182,31.9615,10800.0
2005-11-15 15:40:00,44.35,44.37,44.29,44.37,19500.0,31.9687,31.9831,31.9254,31.9831,19500.0
2005-11-15 15:45:00,44.37,44.37,44.35,44.35,8550.0,31.9831,31.9831,31.9687,31.9687,8550.0
2005-11-15 15:50:00,44.37,44.39,44.35,44.37,19050.0,31.9831,31.9975,31.9687,31.9831,19050.0
2005-11-15 15:55:00,44.37,44.38,44.35,44.37,22050.0,31.9831,31.9903,31.9687,31.9831,22050.0
2005-11-16 09:30:00,44.55,44.55,44.51,44.51,6900.0,32.1129,32.1129,32.084,32.084,6900.0
2005-11-16 09:35:00,44.49,44.61,44.49,44.61,6300.0,32.0696,32.1561,32.0696,32.1561,6300.0
2005-11-16 09:40:00,44.62,44.66,44.55,44.61,11250.0,32.1633,32.1922,32.1129,32.1561,11250.0
2005-11-16 09:45:00,44.61,44.64,44.48,44.52,12450.0,32.1561,32.1777,32.0624,32.0912,12450.0
2005-11-16 09:50:00,44.57,44.64,44.55,44.6,10050.0,32.1273,32.1777,32.1129,32.1489,10050.0
2005-11-16 09:55:00,44.58,44.66,44.58,44.64,8400.0,32.1345,32.1922,32.1345,32.1777,8400.0
2005-11-16 10:00:00,44.65,44.66,44.61,44.64,9450.0,32.1849,32.1922,32.1561,32.1777,9450.0
2005-11-16 10:05:00,44.63,44.65,44.61,44.61,9000.0,32.1705,32.1849,32.1561,32.1561,9000.0
2005-11-16 10:10:00,44.62,44.63,44.53,44.55,6150.0,32.1633,32.1705,32.0984,32.1129,6150.0
2005-11-16 10:15:00,44.59,44.64,44.57,44.64,5550.0,32.1417,32.1777,32.1273,32.1777,5550.0
2005-11-16 10:20:00,44.62,44.65,44.59,44.59,4200.0,32.1633,32.1849,32.1417,32.1417,4200.0
2005-11-16 10:25:00,44.59,44.61,44.57,44.58,3600.0,32.1417,32.1561,32.1273,32.1345,3600.0
2005-11-16 10:30:00,44.57,44.59,44.53,44.59,5700.0,32.1273,32.1417,32.0984,32.1417,5700.0
2005-11-16 10:35:00,44.59,44.59,44.55,44.56,5400.0,32.1417,32.1417,32.1129,32.1201,5400.0
2005-11-16 10:40:00,44.56,44.59,44.56,44.56,4800.0,32.1201,32.1417,32.1201,32.1201,4800.0
2005-11-16 10:45:00,44.56,44.66,44.56,44.63,6300.0,32.1201,32.1922,32.1201,32.1705,6300.0
2005-11-16 10:50:00,44.62,44.65,44.61,44.61,3750.0,32.1633,32.1849,32.1561,32.1561,3750.0
2005-11-16 10:55:00,44.62,44.63,44.6,44.61,3300.0,32.1633,32.1705,32.1489,32.1561,3300.0
2005-11-16 11:00:00,44.62,44.62,44.49,44.49,7500.0,32.1633,32.1633,32.0696,32.0696,7500.0
2005-11-16 11:05:00,44.51,44.55,44.5,44.55,6000.0,32.084,32.1129,32.0768,32.1129,6000.0
2005-11-16 11:10:00,44.58,44.61,44.57,44.59,6450.0,32.1345,32.1561,32.1273,32.1417,6450.0
2005-11-16 11:15:00,44.6,44.63,44.6,44.6,5100.0,32.1489,32.1705,32.1489,32.1489,5100.0
2005-11-16 11:20:00,44.61,44.61,44.57,44.58,4200.0,32.1561,32.1561,32.1273,32.1345,4200.0
2005-11-16 11:25:00,44.59,44.66,44.59,44.66,2250.0,32.1417,32.1922,32.1417,32.1922,2250.0
2005-11-16 11:30:00,44.65,44.65,44.6,44.6,4050.0,32.1849,32.1849,32.1489,32.1489,4050.0
2005-11-16 11:35:00,44.59,44.63,44.59,44.63,7650.0,32.1417,32.1705,32.1417,32.1705,7650.0
2005-11-16 11:40:00,44.62,44.71,44.62,44.7,14400.0,32.1633,32.2282,32.1633,32.221,14400.0
2005-11-16 11:45:00,44.73,44.74,44.7,44.7,4350.0,32.2426,32.2498,32.221,32.221,4350.0
2005-11-16 11:50:00,44.7,44.75,44.7,44.73,2700.0,32.221,32.257,32.221,32.2426,2700.0
2005-11-16 11:55:00,44.74,44.79,44.73,44.79,7800.0,32.2498,32.2859,32.2426,32.2859,7800.0
2005-11-16 12:00:00,44.75,44.77,44.75,44.76,2850.0,32.257,32.2714,32.257,32.2642,2850.0
2005-11-16 12:05:00,44.75,44.79,44.75,44.75,7500.0,32.257,32.2859,32.257,32.257,7500.0
2005-11-16 12:10:00,44.77,44.81,44.77,44.79,4200.0,32.2714,32.3003,32.2714,32.2859,4200.0
2005-11-16 12:15:00,44.79,44.79,44.77,44.79,5250.0,32.2859,32.2859,32.2714,32.2859,5250.0
2005-11-16 12:20:00,44.78,44.79,44.77,44.77,1950.0,32.2787,32.2859,32.2714,32.2714,1950.0
2005-11-16 12:25:00,44.77,44.79,44.77,44.77,2250.0,32.2714,32.2859,32.2714,32.2714,2250.0
2005-11-16 12:30:00,44.77,44.78,44.74,44.76,4350.0,32.2714,32.2787,32.2498,32.2642,4350.0
2005-11-16 12:35:00,44.74,44.74,44.73,44.73,3750.0,32.2498,32.2498,32.2426,32.2426,3750.0
2005-11-16 12:40:00,44.73,44.77,44.73,44.77,1350.0,32.2426,32.2714,32.2426,32.2714,1350.0
2005-11-16 12:45:00,44.79,44.8,44.79,44.8,1200.0,32.2859,32.2931,32.2859,32.2931,1200.0
2005-11-16 12:50:00,44.81,44.83,44.81,44.83,9300.0,32.3003,32.3147,32.3003,32.3147,9300.0
2005-11-16 12:55:00,44.84,44.84,44.79,44.83,4200.0,32.3219,32.3219,32.2859,32.3147,4200.0
2005-11-16 13:00:00,44.82,44.82,44.79,44.79,1950.0,32.3075,32.3075,32.2859,32.2859,1950.0
2005-11-16 13:05:00,44.79,44.79,44.76,44.76,2700.0,32.2859,32.2859,32.2642,32.2642,2700.0
2005-11-16 13:10:00,44.76,44.77,44.75,44.75,2550.0,32.2642,32.2714,32.257,32.257,2550.0
2005-11-16 13:15:00,44.75,44.8,44.75,44.77,6750.0,32.257,32.2931,32.257,32.2714,6750.0
2005-11-16 13:20:00,44.78,44.79,44.75,44.77,3900.0,32.2787,32.2859,32.257,32.2714,3900.0
2005-11-16 13:25:00,44.78,44.84,44.75,44.84,2400.0,32.2787,32.3219,32.257,32.3219,2400.0
2005-11-16 13:30:00,44.85,44.85,44.78,44.81,9450.0,32.3291,32.3291,32.2787,32.3003,9450.0
2005-11-16 13:35:00,44.8,44.8,44.75,44.79,4950.0,32.2931,32.2931,32.257,32.2859,4950.0
2005-11-16 13:40:00,44.78,44.78,44.75,44.77,3000.0,32.2787,32.2787,32.257,32.2714,3000.0
2005-11-16 13:45:00,44.76,44.79,44.75,44.79,3600.0,32.2642,32.2859,32.257,32.2859,3600.0
2005-11-16 13:50:00,44.79,44.83,44.79,44.82,3000.0,32.2859,32.3147,32.2859,32.3075,3000.0
2005-11-16 13:55:00,44.81,44.81,44.78,44.78,5250.0,32.3003,32.3003,32.2787,32.2787,5250.0
2005-11-16 14:00:00,44.79,44.8,44.78,44.79,3450.0,32.2859,32.2931,32.2787,32.2859,3450.0
2005-11-16 14:05:00,44.79,44.79,44.76,44.79,5550.0,32.2859,32.2859,32.2642,32.2859,5550.0
2005-11-16 14:10:00,44.79,44.83,44.79,44.82,3000.0,32.2859,32.3147,32.2859,32.3075,3000.0
2005-11-16 14:15:00,44.82,44.82,44.73,44.77,7650.0,32.3075,32.3075,32.2426,32.2714,7650.0
2005-11-16 14:20:00,44.8,44.86,44.79,44.86,4800.0,32.2931,32.3363,32.2859,32.3363,4800.0
2005-11-16 14:25:00,44.87,44.9,44.85,44.89,6000.0,32.3435,32.3652,32.3291,32.3579,6000.0
2005-11-16 14:30:00,44.89,44.9,44.85,44.85,10200.0,32.3579,32.3652,32.3291,32.3291,10200.0
2005-11-16 14:35:00,44.85,44.86,44.77,44.78,6600.0,32.3291,32.3363,32.2714,32.2787,6600.0
2005-11-16 14:40:00,44.81,44.83,44.8,44.81,5550.0,32.3003,32.3147,32.2931,32.3003,5550.0
2005-11-16 14:45:00,44.81,44.83,44.8,44.83,4350.0,32.3003,32.3147,32.2931,32.3147,4350.0
2005-11-16 14:50:00,44.85,44.85,44.76,44.77,12750.0,32.3291,32.3291,32.2642,32.2714,12750.0
2005-11-16 14:55:00,44.78,44.85,44.78,44.84,8250.0,32.2787,32.3291,32.2787,32.3219,8250.0
2005-11-16 15:00:00,44.83,44.88,44.81,44.86,9900.0,32.3147,32.3507,32.3003,32.3363,9900.0
2005-11-16 15:05:00,44.85,44.86,44.8,44.85,7500.0,32.3291,32.3363,32.2931,32.3291,7500.0
2005-11-16 15:10:00,44.85,44.87,44.85,44.86,4950.0,32.3291,32.3435,32.3291,32.3363,4950.0
2005-11-16 15:15:00,44.87,44.91,44.83,44.91,18900.0,32.3435,32.3724,32.3147,32.3724,18900.0
2005-11-16 15:20:00,44.9,44.92,44.87,44.91,8700.0,32.3652,32.3796,32.3435,32.3724,8700.0
2005-11-16 15:25:00,44.92,44.95,44.92,44.93,8700.0,32.3796,32.4012,32.3796,32.3868,8700.0
2005-11-16 15:30:00,44.93,44.93,44.8,44.84,11850.0,32.3868,32.3868,32.2931,32.3219,11850.0
2005-11-16 15:35:00,44.85,44.87,44.84,44.87,8400.0,32.3291,32.3435,32.3219,32.3435,8400.0
2005-11-16 15:40:00,44.87,44.89,44.87,44.88,14400.0,32.3435,32.3579,32.3435,32.3507,14400.0
2005-11-16 15:45:00,44.88,44.91,44.87,44.91,13500.0,32.3507,32.3724,32.3435,32.3724,13500.0
2005-11-16 15:50:00,44.91,44.91,44.86,44.88,13350.0,32.3724,32.3724,32.3363,32.3507,13350.0
2005-11-16 15:55:00,44.88,44.91,44.87,44.91,19500.0,32.3507,32.3724,32.3435,32.3724,19500.0
2005-11-17 09:30:00,45.0,45.12,45.0,45.1,6750.0,32.4372,32.5237,32.4372,32.5093,6750.0
2005-11-17 09:35:00,45.07,45.07,44.97,44.99,7050.0,32.4877,32.4877,32.4156,32.43,7050.0
2005-11-17 09:40:00,45.03,45.19,45.02,45.11,11100.0,32.4589,32.5742,32.4517,32.5165,11100.0
2005-11-17 09:45:00,45.15,45.25,45.13,45.15,4650.0,32.5454,32.6174,32.5309,32.5454,4650.0
2005-11-17 09:50:00,45.13,45.21,45.12,45.21,5550.0,32.5309,32.5886,32.5237,32.5886,5550.0
2005-11-17 09:55:00,45.19,45.22,45.15,45.15,4500.0,32.5742,32.5958,32.5454,32.5454,4500.0
2005-11-17 10:00:00,45.19,45.19,45.11,45.13,10500.0,32.5742,32.5742,32.5165,32.5309,10500.0
2005-11-17 10:05:00,45.13,45.25,45.13,45.14,6450.0,32.5309,32.6174,32.5309,32.5382,6450.0
2005-11-17 10:10:00,45.15,45.17,45.12,45.17,4950.0,32.5454,32.5598,32.5237,32.5598,4950.0
2005-11-17 10:15:00,45.17,45.3,45.16,45.3,6750.0,32.5598,32.6535,32.5526,32.6535,6750.0
2005-11-17 10:20:00,45.3,45.31,45.21,45.27,3750.0,32.6535,32.6607,32.5886,32.6319,3750.0
2005-11-17 10:25:00,45.21,45.21,45.15,45.19,4950.0,32.5886,32.5886,32.5454,32.5742,4950.0
2005-11-17 10:30:00,45.19,45.19,45.11,45.12,6300.0,32.5742,32.5742,32.5165,32.5237,6300.0
2005-11-17 10:35:00,45.09,45.09,45.05,45.07,4350.0,32.5021,32.5021,32.4733,32.4877,4350.0
2005-11-17 10:40:00,45.05,45.05,44.99,45.03,4200.0,32.4733,32.4733,32.43,32.4589,4200.0
2005-11-17 10:45:00,45.03,45.03,44.97,45.01,5400.0,32.4589,32.4589,32.4156,32.4444,5400.0
2005-11-17 10:50:00,45.01,45.02,44.97,45.01,7350.0,32.4444,32.4517,32.4156,32.4444,7350.0
2005-11-17 10:55:00,45.02,45.02,44.95,44.95,3150.0,32.4517,32.4517,32.4012,32.4012,3150.0
2005-11-17 11:00:00,44.95,44.97,44.83,44.9,9150.0,32.4012,32.4156,32.3147,32.3652,9150.0
2005-11-17 11:05:00,44.93,45.03,44.93,45.01,8850.0,32.3868,32.4589,32.3868,32.4444,8850.0
2005-11-17 11:10:00,44.99,44.99,44.95,44.96,6150.0,32.43,32.43,32.4012,32.4084,6150.0
2005-11-17 11:15:00,44.93,44.97,44.93,44.96,3900.0,32.3868,32.4156,32.3868,32.4084,3900.0
2005-11-17 11:20:00,44.97,44.98,44.97,44.98,1200.0,32.4156,32.4228,32.4156,32.4228,1200.0
2005-11-17 11:25:00,44.97,45.05,44.97,45.04,7950.0,32.4156,32.4733,32.4156,32.4661,7950.0
2005-11-17 11:30:00,45.03,45.03,44.93,44.93,6000.0,32.4589,32.4589,32.3868,32.3868,6000.0
2005-11-17 11:35:00,44.93,45.02,44.93,45.02,4500.0,32.3868,32.4517,32.3868,32.4517,4500.0
2005-11-17 11:40:00,45.03,45.04,45.02,45.04,1650.0,32.4589,32.4661,32.4517,32.4661,1650.0
2005-11-17 11:45:00,45.03,45.03,45.0,45.0,1950.0,32.4589,32.4589,32.4372,32.4372,1950.0
2005-11-17 11:50:00,44.98,44.99,44.97,44.98,2550.0,32.4228,32.43,32.4156,32.4228,2550.0
2005-11-17 11:55:00,44.97,45.01,44.97,44.99,2100.0,32.4156,32.4444,32.4156,32.43,2100.0
2005-11-17 12:00:00,44.98,45.02,44.95,44.97,5400.0,32.4228,32.4517,32.4012,32.4156,5400.0
2005-11-17 12:05:00,44.96,45.01,44.96,44.98,3150.0,32.4084,32.4444,32.4084,32.4228,3150.0
2005-11-17 12:10:00,44.99,44.99,44.96,44.97,3000.0,32.43,32.43,32.4084,32.4156,3000.0
2005-11-17 12:15:00,44.98,44.98,44.95,44.98,3450.0,32.4228,32.4228,32.4012,32.4228,3450.0
2005-11-17 12:20:00,44.99,45.03,44.99,45.03,2400.0,32.43,32.4589,32.43,32.4589,2400.0
2005-11-17 12:25:00,45.03,45.03,44.99,45.02,3150.0,32.4589,32.4589,32.43,32.4517,3150.0
2005-11-17 12:30:00,45.03,45.08,45.01,45.08,4800.0,32.4589,32.4949,32.4444,32.4949,4800.0
2005-11-17 12:35:00,45.07,45.07,45.05,45.07,4200.0,32.4877,32.4877,32.4733,32.4877,4200.0
2005-11-17 12:40:00,45.08,45.09,45.06,45.07,7350.0,32.4949,32.5021,32.4805,32.4877,7350.0
2005-11-17 12:45:00,45.09,45.11,45.09,45.11,2550.0,32.5021,32.5165,32.5021,32.5165,2550.0
2005-11-17 12:50:00,45.11,45.14,45.11,45.14,6300.0,32.5165,32.5382,32.5165,32.5382,6300.0
2005-11-17 12:55:00,45.13,45.13,45.11,45.12,1050.0,32.5309,32.5309,32.5165,32.5237,1050.0
2005-11-17 13:00:00,45.11,45.12,45.09,45.09,6900.0,32.5165,32.5237,32.5021,32.5021,6900.0
2005-11-17 13:05:00,45.09,45.1,45.07,45.09,5100.0,32.5021,32.5093,32.4877,32.5021,5100.0
2005-11-17 13:10:00,45.09,45.1,45.05,45.05,2850.0,32.5021,32.5093,32.4733,32.4733,2850.0
2005-11-17 13:15:00,45.05,45.1,45.03,45.1,2850.0,32.4733,32.5093,32.4589,32.5093,2850.0
2005-11-17 13:20:00,45.11,45.12,45.11,45.12,750.0,32.5165,32.5237,32.5165,32.5237,750.0
2005-11-17 13:25:00,45.13,45.14,45.11,45.13,2700.0,32.5309,32.5382,32.5165,32.5309,2700.0
2005-11-17 13:30:00,45.11,45.13,45.11,45.11,2100.0,32.5165,32.5309,32.5165,32.5165,2100.0
2005-11-17 13:35:00,45.11,45.11,45.07,45.09,6450.0,32.5165,32.5165,32.4877,32.5021,6450.0
2005-11-17 13:40:00,45.11,45.14,45.11,45.14,2100.0,32.5165,32.5382,32.5165,32.5382,2100.0
2005-11-17 13:45:00,45.13,45.15,45.11,45.11,3000.0,32.5309,32.5454,32.5165,32.5165,3000.0
2005-11-17 13:50:00,45.11,45.11,45.08,45.1,2550.0,32.5165,32.5165,32.4949,32.5093,2550.0
2005-11-17 13:55:00,45.1,45.17,45.1,45.17,4050.0,32.5093,32.5598,32.5093,32.5598,4050.0
2005-11-17 14:00:00,45.17,45.17,45.14,45.17,1950.0,32.5598,32.5598,32.5382,32.5598,1950.0
2005-11-17 14:05:00,45.15,45.16,45.15,45.16,2550.0,32.5454,32.5526,32.5454,32.5526,2550.0
2005-11-17 14:10:00,45.15,45.23,45.14,45.19,5400.0,32.5454,32.603,32.5382,32.5742,5400.0
2005-11-17 14:15:00,45.23,45.24,45.2,45.2,1950.0,32.603,32.6102,32.5814,32.5814,1950.0
2005-11-17 14:20:00,45.22,45.29,45.22,45.29,3900.0,32.5958,32.6463,32.5958,32.6463,3900.0
2005-11-17 14:25:00,45.28,45.31,45.27,45.29,7050.0,32.6391,32.6607,32.6319,32.6463,7050.0
2005-11-17 14:30:00,45.29,45.33,45.25,45.32,7950.0,32.6463,32.6751,32.6174,32.6679,7950.0
2005-11-17 14:35:00,45.32,45.35,45.32,45.33,7500.0,32.6679,32.6895,32.6679,32.6751,7500.0
2005-11-17 14:40:00,45.35,45.35,45.25,45.25,3000.0,32.6895,32.6895,32.6174,32.6174,3000.0
2005-11-17 14:45:00,45.27,45.29,45.27,45.29,3000.0,32.6319,32.6463,32.6319,32.6463,3000.0
2005-11-17 14:50:00,45.27,45.29,45.26,45.26,1950.0,32.6319,32.6463,32.6247,32.6247,1950.0
2005-11-17 14:55:00,45.26,45.29,45.25,45.28,6000.0,32.6247,32.6463,32.6174,32.6391,6000.0
2005-11-17 15:00:00,45.25,45.27,45.23,45.27,2550.0,32.6174,32.6319,32.603,32.6319,2550.0
2005-11-17 15:05:00,45.27,45.27,45.21,45.23,9450.0,32.6319,32.6319,32.5886,32.603,9450.0
2005-11-17 15:10:00,45.23,45.25,45.22,45.24,5250.0,32.603,32.6174,32.5958,32.6102,5250.0
2005-11-17 15:15:00,45.24,45.31,45.24,45.25,6300.0,32.6102,32.6607,32.6102,32.6174,6300.0
2005-11-17 15:20:00,45.25,45.28,45.25,45.27,4500.0,32.6174,32.6391,32.6174,32.6319,4500.0
2005-11-17 15:25:00,45.25,45.32,45.25,45.29,9900.0,32.6174,32.6679,32.6174,32.6463,9900.0
2005-11-17 15:30:00,45.27,45.3,45.27,45.29,9150.0,32.6319,32.6535,32.6319,32.6463,9150.0
2005-11-17 15:35:00,45.29,45.36,45.29,45.35,9900.0,32.6463,32.6967,32.6463,32.6895,9900.0
2005-11-17 15:40:00,45.37,45.37,45.32,45.34,9150.0,32.7039,32.7039,32.6679,32.6823,9150.0
2005-11-17 15:45:00,45.35,45.39,45.35,45.37,15000.0,32.6895,32.7184,32.6895,32.7039,15000.0
2005-11-17 15:50:00,45.37,45.4,45.35,45.37,18600.0,32.7039,32.7256,32.6895,32.7039,18600.0
2005-11-17 15:55:00,45.37,45.39,45.35,45.36,18900.0,32.7039,32.7184,32.6895,32.6967,18900.0
2005-11-18 09:35:00,45.8,45.8,45.73,45.73,110400.0,33.0139,33.0139,32.9634,32.9634,110400.0
2005-11-18 09:40:00,45.7,45.7,45.52,45.53,12000.0,32.9418,32.9418,32.8121,32.8193,12000.0
2005-11-18 09:45:00,45.51,45.51,45.45,45.47,6300.0,32.8049,32.8049,32.7616,32.776,6300.0
2005-11-18 09:50:00,45.47,45.49,45.44,45.44,12600.0,32.776,32.7904,32.7544,32.7544,12600.0
2005-11-18 09:55:00,45.43,45.5,45.42,45.5,3750.0,32.7472,32.7976,32.74,32.7976,3750.0
2005-11-18 10:00:00,45.5,45.55,45.47,45.53,9900.0,32.7976,32.8337,32.776,32.8193,9900.0
2005-11-18 10:05:00,45.52,45.67,45.52,45.67,6600.0,32.8121,32.9202,32.8121,32.9202,6600.0
2005-11-18 10:10:00,45.67,45.67,45.61,45.63,3750.0,32.9202,32.9202,32.8769,32.8914,3750.0
2005-11-18 10:15:00,45.63,45.7,45.63,45.7,6450.0,32.8914,32.9418,32.8914,32.9418,6450.0
2005-11-18 10:20:00,45.71,45.73,45.71,45.73,6150.0,32.949,32.9634,32.949,32.9634,6150.0
2005-11-18 10:25:00,45.72,45.76,45.72,45.72,6750.0,32.9562,32.9851,32.9562,32.9562,6750.0
2005-11-18 10:30:00,45.71,45.73,45.69,45.71,5400.0,32.949,32.9634,32.9346,32.949,5400.0
2005-11-18 10:35:00,45.71,45.71,45.63,45.67,8250.0,32.949,32.949,32.8914,32.9202,8250.0
2005-11-18 10:40:00,45.65,45.66,45.6,45.6,11100.0,32.9058,32.913,32.8697,32.8697,11100.0
2005-11-18 10:45:00,45.59,45.59,45.55,45.59,6600.0,32.8625,32.8625,32.8337,32.8625,6600.0
2005-11-18 10:50:00,45.58,45.59,45.56,45.56,6750.0,32.8553,32.8625,32.8409,32.8409,6750.0
2005-11-18 10:55:00,45.56,45.59,45.51,45.53,4950.0,32.8409,32.8625,32.8049,32.8193,4950.0
2005-11-18 11:00:00,45.54,45.55,45.51,45.53,59700.0,32.8265,32.8337,32.8049,32.8193,59700.0
2005-11-18 11:05:00,45.51,45.55,45.51,45.54,7950.0,32.8049,32.8337,32.8049,32.8265,7950.0
2005-11-18 11:10:00,45.56,45.65,45.55,45.63,5850.0,32.8409,32.9058,32.8337,32.8914,5850.0
2005-11-18 11:15:00,45.65,45.69,45.63,45.64,9750.0,32.9058,32.9346,32.8914,32.8986,9750.0
2005-11-18 11:20:00,45.65,45.65,45.59,45.59,3450.0,32.9058,32.9058,32.8625,32.8625,3450.0
2005-11-18 11:25:00,45.59,45.59,45.54,45.57,7800.0,32.8625,32.8625,32.8265,32.8481,7800.0
2005-11-18 11:30:00,45.57,45.57,45.51,45.51,4500.0,32.8481,32.8481,32.8049,32.8049,4500.0
2005-11-18 11:35:00,45.51,45.51,45.41,45.43,8850.0,32.8049,32.8049,32.7328,32.7472,8850.0
2005-11-18 11:40:00,45.42,45.44,45.42,45.44,2250.0,32.74,32.7544,32.74,32.7544,2250.0
2005-11-18 11:45:00,45.45,45.45,45.43,45.43,2850.0,32.7616,32.7616,32.7472,32.7472,2850.0
2005-11-18 11:50:00,45.43,45.43,45.35,45.35,4350.0,32.7472,32.7472,32.6895,32.6895,4350.0
2005-11-18 11:55:00,45.35,45.36,45.35,45.36,1050.0,32.6895,32.6967,32.6895,32.6967,1050.0
2005-11-18 12:00:00,45.36,45.37,45.35,45.35,2250.0,32.6967,32.7039,32.6895,32.6895,2250.0
2005-11-18 12:05:00,45.35,45.35,45.31,45.31,4650.0,32.6895,32.6895,32.6607,32.6607,4650.0
2005-11-18 12:10:00,45.33,45.35,45.33,45.35,2700.0,32.6751,32.6895,32.6751,32.6895,2700.0
2005-11-18 12:15:00,45.35,45.37,45.35,45.36,3900.0,32.6895,32.7039,32.6895,32.6967,3900.0
2005-11-18 12:20:00,45.36,45.36,45.28,45.31,10200.0,32.6967,32.6967,32.6391,32.6607,10200.0
2005-11-18 12:25:00,45.31,45.31,45.24,45.24,2400.0,32.6607,32.6607,32.6102,32.6102,2400.0
2005-11-18 12:30:00,45.26,45.26,45.23,45.23,4950.0,32.6247,32.6247,32.603,32.603,4950.0
2005-11-18 12:35:00,45.23,45.25,45.16,45.19,6150.0,32.603,32.6174,32.5526,32.5742,6150.0
2005-11-18 12:40:00,45.19,45.19,45.16,45.16,1950.0,32.5742,32.5742,32.5526,32.5526,1950.0
2005-11-18 12:45:00,45.17,45.2,45.17,45.17,2700.0,32.5598,32.5814,32.5598,32.5598,2700.0
2005-11-18 12:50:00,45.17,45.19,45.15,45.17,3300.0,32.5598,32.5742,32.5454,32.5598,3300.0
2005-11-18 12:55:00,45.17,45.17,45.16,45.17,1950.0,32.5598,32.5598,32.5526,32.5598,1950.0
2005-11-18 13:00:00,45.17,45.17,45.15,45.15,3600.0,32.5598,32.5598,32.5454,32.5454,3600.0
2005-11-18 13:05:00,45.15,45.19,45.15,45.17,4200.0,32.5454,32.5742,32.5454,32.5598,4200.0
2005-11-18 13:10:00,45.17,45.18,45.15,45.18,4500.0,32.5598,32.567,32.5454,32.567,4500.0
2005-11-18 13:15:00,45.19,45.24,45.19,45.24,1800.0,32.5742,32.6102,32.5742,32.6102,1800.0
2005-11-18 13:20:00,45.24,45.25,45.24,45.25,1800.0,32.6102,32.6174,32.6102,32.6174,1800.0
2005-11-18 13:25:00,45.24,45.25,45.23,45.23,3750.0,32.6102,32.6174,32.603,32.603,3750.0
2005-11-18 13:30:00,45.23,45.25,45.23,45.25,2850.0,32.603,32.6174,32.603,32.6174,2850.0
2005-11-18 13:35:00,45.28,45.37,45.28,45.35,8550.0,32.6391,32.7039,32.6391,32.6895,8550.0
2005-11-18 13:40:00,45.35,45.36,45.27,45.33,39900.0,32.6895,32.6967,32.6319,32.6751,39900.0
2005-11-18 13:45:00,45.33,45.33,45.08,45.08,78150.0,32.6751,32.6751,32.4949,32.4949,78150.0
2005-11-18 13:50:00,45.09,45.13,44.99,45.03,117600.0,32.5021,32.5309,32.43,32.4589,117600.0
2005-11-18 13:55:00,45.03,45.09,44.95,45.07,80850.0,32.4589,32.5021,32.4012,32.4877,80850.0
2005-11-18 14:00:00,45.08,45.1,44.93,44.93,37050.0,32.4949,32.5093,32.3868,32.3868,37050.0
2005-11-18 14:05:00,44.94,44.97,44.87,44.91,95550.0,32.394,32.4156,32.3435,32.3724,95550.0
2005-11-18 14:10:00,44.9,44.96,44.77,44.78,136350.0,32.3652,32.4084,32.2714,32.2787,136350.0
2005-11-18 14:15:00,44.76,44.82,44.67,44.67,136050.0,32.2642,32.3075,32.1994,32.1994,136050.0
2005-11-18 14:20:00,44.67,44.79,44.62,44.77,94350.0,32.1994,32.2859,32.1633,32.2714,94350.0
2005-11-18 14:25:00,44.78,44.83,44.7,44.73,18300.0,32.2787,32.3147,32.221,32.2426,18300.0
2005-11-18 14:30:00,44.74,44.82,44.74,44.82,15900.0,32.2498,32.3075,32.2498,32.3075,15900.0
2005-11-18 14:35:00,44.83,44.83,44.78,44.78,16950.0,32.3147,32.3147,32.2787,32.2787,16950.0
2005-11-18 14:40:00,44.79,44.84,44.79,44.83,18000.0,32.2859,32.3219,32.2859,32.3147,18000.0
2005-11-18 14:45:00,44.83,44.85,44.81,44.81,16500.0,32.3147,32.3291,32.3003,32.3003,16500.0
2005-11-18 14:50:00,44.81,44.82,44.79,44.81,15750.0,32.3003,32.3075,32.2859,32.3003,15750.0
2005-11-18 14:55:00,44.79,44.85,44.79,44.85,11850.0,32.2859,32.3291,32.2859,32.3291,11850.0
2005-11-18 15:00:00,44.84,44.85,44.81,44.81,8550.0,32.3219,32.3291,32.3003,32.3003,8550.0
2005-11-18 15:05:00,44.83,44.89,44.83,44.89,8100.0,32.3147,32.3579,32.3147,32.3579,8100.0
2005-11-18 15:10:00,44.9,44.98,44.9,44.97,15900.0,32.3652,32.4228,32.3652,32.4156,15900.0
2005-11-18 15:15:00,44.99,44.99,44.96,44.98,17550.0,32.43,32.43,32.4084,32.4228,17550.0
2005-11-18 15:20:00,44.98,44.99,44.92,44.92,15000.0,32.4228,32.43,32.3796,32.3796,15000.0
2005-11-18 15:25:00,44.92,44.93,44.87,44.91,19050.0,32.3796,32.3868,32.3435,32.3724,19050.0
2005-11-18 15:30:00,44.92,44.92,44.89,44.89,3600.0,32.3796,32.3796,32.3579,32.3579,3600.0
2005-11-18 15:35:00,44.89,44.92,44.87,44.9,49050.0,32.3579,32.3796,32.3435,32.3652,49050.0
2005-11-18 15:40:00,44.91,44.93,44.9,44.93,19650.0,32.3724,32.3868,32.3652,32.3868,19650.0
2005-11-18 15:45:00,44.93,44.95,44.92,44.93,13200.0,32.3868,32.4012,32.3796,32.3868,13200.0
2005-11-18 15:50:00,44.93,44.97,44.91,44.97,30000.0,32.3868,32.4156,32.3724,32.4156,30000.0
2005-11-18 15:55:00,44.96,45.08,44.95,45.08,69450.0,32.4084,32.4949,32.4012,32.4949,69450.0
2005-11-21 09:30:00,45.15,45.19,45.12,45.19,9750.0,32.5454,32.5742,32.5237,32.5742,9750.0
2005-11-21 09:35:00,45.19,45.25,45.13,45.17,4800.0,32.5742,32.6174,32.5309,32.5598,4800.0
2005-11-21 09:40:00,45.17,45.28,45.17,45.24,11100.0,32.5598,32.6391,32.5598,32.6102,11100.0
2005-11-21 09:45:00,45.23,45.23,45.15,45.16,9900.0,32.603,32.603,32.5454,32.5526,9900.0
2005-11-21 09:50:00,45.17,45.21,45.14,45.14,8850.0,32.5598,32.5886,32.5382,32.5382,8850.0
2005-11-21 09:55:00,45.15,45.17,45.13,45.13,12450.0,32.5454,32.5598,32.5309,32.5309,12450.0
2005-11-21 10:00:00,45.13,45.13,45.11,45.13,12150.0,32.5309,32.5309,32.5165,32.5309,12150.0
2005-11-21 10:05:00,45.11,45.13,45.11,45.13,7500.0,32.5165,32.5309,32.5165,32.5309,7500.0
2005-11-21 10:10:00,45.15,45.3,45.15,45.29,26400.0,32.5454,32.6535,32.5454,32.6463,26400.0
2005-11-21 10:15:00,45.29,45.29,45.25,45.28,11250.0,32.6463,32.6463,32.6174,32.6391,11250.0
2005-11-21 10:20:00,45.25,45.28,45.2,45.28,28950.0,32.6174,32.6391,32.5814,32.6391,28950.0
2005-11-21 10:25:00,45.28,45.29,45.23,45.23,5100.0,32.6391,32.6463,32.603,32.603,5100.0
2005-11-21 10:30:00,45.24,45.25,45.2,45.25,9450.0,32.6102,32.6174,32.5814,32.6174,9450.0
2005-11-21 10:35:00,45.26,45.27,45.2,45.23,11400.0,32.6247,32.6319,32.5814,32.603,11400.0
2005-11-21 10:40:00,45.23,45.23,45.21,45.23,4350.0,32.603,32.603,32.5886,32.603,4350.0
2005-11-21 10:45:00,45.22,45.25,45.22,45.23,2250.0,32.5958,32.6174,32.5958,32.603,2250.0
2005-11-21 10:50:00,45.21,45.23,45.18,45.22,5100.0,32.5886,32.603,32.567,32.5958,5100.0
2005-11-21 10:55:00,45.21,45.24,45.21,45.24,18900.0,32.5886,32.6102,32.5886,32.6102,18900.0
2005-11-21 11:00:00,45.24,45.4,45.23,45.38,49200.0,32.6102,32.7256,32.603,32.7111,49200.0
2005-11-21 11:05:00,45.39,45.44,45.39,45.41,15300.0,32.7184,32.7544,32.7184,32.7328,15300.0
2005-11-21 11:10:00,45.39,45.42,45.39,45.42,3900.0,32.7184,32.74,32.7184,32.74,3900.0
2005-11-21 11:15:00,45.41,45.41,45.35,45.37,10200.0,32.7328,32.7328,32.6895,32.7039,10200.0
2005-11-21 11:20:00,45.35,45.43,45.35,45.42,3750.0,32.6895,32.7472,32.6895,32.74,3750.0
2005-11-21 11:25:00,45.4,45.41,45.34,45.34,4650.0,32.7256,32.7328,32.6823,32.6823,4650.0
2005-11-21 11:30:00,45.35,45.35,45.25,45.25,4650.0,32.6895,32.6895,32.6174,32.6174,4650.0
2005-11-21 11:35:00,45.25,45.25,45.23,45.23,3600.0,32.6174,32.6174,32.603,32.603,3600.0
2005-11-21 11:40:00,45.23,45.33,45.23,45.3,5100.0,32.603,32.6751,32.603,32.6535,5100.0
2005-11-21 11:45:00,45.31,45.33,45.3,45.33,2700.0,32.6607,32.6751,32.6535,32.6751,2700.0
2005-11-21 11:50:00,45.35,45.4,45.35,45.39,5700.0,32.6895,32.7256,32.6895,32.7184,5700.0
2005-11-21 11:55:00,45.37,45.37,45.33,45.33,4950.0,32.7039,32.7039,32.6751,32.6751,4950.0
2005-11-21 12:00:00,45.35,45.36,45.33,45.33,7950.0,32.6895,32.6967,32.6751,32.6751,7950.0
2005-11-21 12:05:00,45.33,45.33,45.29,45.31,2100.0,32.6751,32.6751,32.6463,32.6607,2100.0
2005-11-21 12:10:00,45.29,45.33,45.29,45.33,2700.0,32.6463,32.6751,32.6463,32.6751,2700.0
2005-11-21 12:15:00,45.34,45.34,45.31,45.34,2850.0,32.6823,32.6823,32.6607,32.6823,2850.0
2005-11-21 12:20:00,45.34,45.36,45.33,45.36,3750.0,32.6823,32.6967,32.6751,32.6967,3750.0
2005-11-21 12:25:00,45.36,45.36,45.29,45.29,4050.0,32.6967,32.6967,32.6463,32.6463,4050.0
2005-11-21 12:30:00,45.33,45.35,45.31,45.33,4800.0,32.6751,32.6895,32.6607,32.6751,4800.0
2005-11-21 12:35:00,45.33,45.39,45.33,45.39,4350.0,32.6751,32.7184,32.6751,32.7184,4350.0
2005-11-21 12:40:00,45.4,45.45,45.4,45.44,7650.0,32.7256,32.7616,32.7256,32.7544,7650.0
2005-11-21 12:45:00,45.44,45.44,45.41,45.41,24300.0,32.7544,32.7544,32.7328,32.7328,24300.0
2005-11-21 12:50:00,45.41,45.41,45.33,45.37,3750.0,32.7328,32.7328,32.6751,32.7039,3750.0
2005-11-21 12:55:00,45.36,45.37,45.34,45.35,6150.0,32.6967,32.7039,32.6823,32.6895,6150.0
2005-11-21 13:00:00,45.34,45.4,45.34,45.37,7050.0,32.6823,32.7256,32.6823,32.7039,7050.0
2005-11-21 13:05:00,45.37,45.37,45.35,45.35,4950.0,32.7039,32.7039,32.6895,32.6895,4950.0
2005-11-21 13:10:00,45.36,45.39,45.36,45.38,7050.0,32.6967,32.7184,32.6967,32.7111,7050.0
2005-11-21 13:15:00,45.38,45.4,45.37,45.4,4500.0,32.7111,32.7256,32.7039,32.7256,4500.0
2005-11-21 13:20:00,45.4,45.4,45.37,45.39,2100.0,32.7256,32.7256,32.7039,32.7184,2100.0
2005-11-21 13:25:00,45.39,45.43,45.39,45.41,4800.0,32.7184,32.7472,32.7184,32.7328,4800.0
2005-11-21 13:30:00,45.41,45.41,45.4,45.4,3300.0,32.7328,32.7328,32.7256,32.7256,3300.0
2005-11-21 13:35:00,45.4,45.48,45.4,45.48,4650.0,32.7256,32.7832,32.7256,32.7832,4650.0
2005-11-21 13:40:00,45.47,45.48,45.46,45.46,2250.0,32.776,32.7832,32.7688,32.7688,2250.0
2005-11-21 13:45:00,45.47,45.48,45.47,45.47,5100.0,32.776,32.7832,32.776,32.776,5100.0
2005-11-21 13:50:00,45.47,45.49,45.45,45.47,6450.0,32.776,32.7904,32.7616,32.776,6450.0
2005-11-21 13:55:00,45.48,45.5,45.48,45.49,1800.0,32.7832,32.7976,32.7832,32.7904,1800.0
2005-11-21 14:00:00,45.5,45.55,45.5,45.55,4200.0,32.7976,32.8337,32.7976,32.8337,4200.0
2005-11-21 14:05:00,45.54,45.55,45.53,45.53,1950.0,32.8265,32.8337,32.8193,32.8193,1950.0
2005-11-21 14:10:00,45.54,45.56,45.53,45.55,3300.0,32.8265,32.8409,32.8193,32.8337,3300.0
2005-11-21 14:15:00,45.55,45.55,45.53,45.54,2700.0,32.8337,32.8337,32.8193,32.8265,2700.0
2005-11-21 14:20:00,45.54,45.55,45.53,45.55,2700.0,32.8265,32.8337,32.8193,32.8337,2700.0
2005-11-21 14:25:00,45.55,45.62,45.54,45.6,6600.0,32.8337,32.8841,32.8265,32.8697,6600.0
2005-11-21 14:30:00,45.59,45.59,45.53,45.57,9000.0,32.8625,32.8625,32.8193,32.8481,9000.0
2005-11-21 14:35:00,45.57,45.62,45.53,45.53,18300.0,32.8481,32.8841,32.8193,32.8193,18300.0
2005-11-21 14:40:00,45.52,45.59,45.52,45.57,6300.0,32.8121,32.8625,32.8121,32.8481,6300.0
2005-11-21 14:45:00,45.57,45.57,45.52,45.52,7650.0,32.8481,32.8481,32.8121,32.8121,7650.0
2005-11-21 14:50:00,45.52,45.53,45.49,45.49,10050.0,32.8121,32.8193,32.7904,32.7904,10050.0
2005-11-21 14:55:00,45.47,45.51,45.47,45.51,6300.0,32.776,32.8049,32.776,32.8049,6300.0
2005-11-21 15:00:00,45.51,45.54,45.51,45.54,3900.0,32.8049,32.8265,32.8049,32.8265,3900.0
2005-11-21 15:05:00,45.55,45.55,45.53,45.54,7200.0,32.8337,32.8337,32.8193,32.8265,7200.0
2005-11-21 15:10:00,45.54,45.59,45.53,45.55,11700.0,32.8265,32.8625,32.8193,32.8337,11700.0
2005-11-21 15:15:00,45.55,45.55,45.49,45.49,7350.0,32.8337,32.8337,32.7904,32.7904,7350.0
2005-11-21 15:20:00,45.5,45.53,45.45,45.5,15900.0,32.7976,32.8193,32.7616,32.7976,15900.0
2005-11-21 15:25:00,45.51,45.51,45.49,45.51,6000.0,32.8049,32.8049,32.7904,32.8049,6000.0
2005-11-21 15:30:00,45.51,45.55,45.49,45.55,10800.0,32.8049,32.8337,32.7904,32.8337,10800.0
2005-11-21 15:35:00,45.55,45.58,45.54,45.58,10500.0,32.8337,32.8553,32.8265,32.8553,10500.0
2005-11-21 15:40:00,45.58,45.6,45.57,45.6,10200.0,32.8553,32.8697,32.8481,32.8697,10200.0
2005-11-21 15:45:00,45.6,45.6,45.59,45.6,13500.0,32.8697,32.8697,32.8625,32.8697,13500.0
2005-11-21 15:50:00,45.59,45.64,45.59,45.63,17850.0,32.8625,32.8986,32.8625,32.8914,17850.0
2005-11-21 15:55:00,45.63,45.64,45.62,45.63,136500.0,32.8914,32.8986,32.8841,32.8914,136500.0
2005-11-22 09:30:00,45.43,45.43,45.43,45.43,16950.0,32.7472,32.7472,32.7472,32.7472,16950.0
2005-11-22 09:35:00,45.43,45.44,45.39,45.39,7200.0,32.7472,32.7544,32.7184,32.7184,7200.0
2005-11-22 09:40:00,45.35,45.41,45.28,45.28,16800.0,32.6895,32.7328,32.6391,32.6391,16800.0
2005-11-22 09:45:00,45.27,45.27,45.23,45.24,20250.0,32.6319,32.6319,32.603,32.6102,20250.0
2005-11-22 09:50:00,45.22,45.32,45.22,45.28,11700.0,32.5958,32.6679,32.5958,32.6391,11700.0
2005-11-22 09:55:00,45.3,45.33,45.3,45.31,44400.0,32.6535,32.6751,32.6535,32.6607,44400.0
2005-11-22 10:00:00,45.31,45.35,45.31,45.34,4650.0,32.6607,32.6895,32.6607,32.6823,4650.0
2005-11-22 10:05:00,45.34,45.36,45.34,45.35,10950.0,32.6823,32.6967,32.6823,32.6895,10950.0
2005-11-22 10:10:00,45.35,45.37,45.34,45.34,6000.0,32.6895,32.7039,32.6823,32.6823,6000.0
2005-11-22 10:15:00,45.33,45.39,45.33,45.38,7200.0,32.6751,32.7184,32.6751,32.7111,7200.0
2005-11-22 10:20:00,45.39,45.45,45.39,45.43,14700.0,32.7184,32.7616,32.7184,32.7472,14700.0
2005-11-22 10:25:00,45.43,45.43,45.41,45.43,6300.0,32.7472,32.7472,32.7328,32.7472,6300.0
2005-11-22 10:30:00,45.41,45.45,45.41,45.45,2850.0,32.7328,32.7616,32.7328,32.7616,2850.0
2005-11-22 10:35:00,45.45,45.49,45.45,45.48,9750.0,32.7616,32.7904,32.7616,32.7832,9750.0
2005-11-22 10:40:00,45.47,45.47,45.41,45.41,5550.0,32.776,32.776,32.7328,32.7328,5550.0
2005-11-22 10:45:00,45.41,45.43,45.37,45.41,12000.0,32.7328,32.7472,32.7039,32.7328,12000.0
2005-11-22 10:50:00,45.4,45.42,45.4,45.4,6000.0,32.7256,32.74,32.7256,32.7256,6000.0
2005-11-22 10:55:00,45.39,45.39,45.37,45.38,3300.0,32.7184,32.7184,32.7039,32.7111,3300.0
2005-11-22 11:00:00,45.38,45.39,45.33,45.33,9300.0,32.7111,32.7184,32.6751,32.6751,9300.0
2005-11-22 11:05:00,45.35,45.37,45.33,45.35,8100.0,32.6895,32.7039,32.6751,32.6895,8100.0
2005-11-22 11:10:00,45.35,45.37,45.35,45.35,3900.0,32.6895,32.7039,32.6895,32.6895,3900.0
2005-11-22 11:15:00,45.35,45.35,45.33,45.33,2100.0,32.6895,32.6895,32.6751,32.6751,2100.0
2005-11-22 11:20:00,45.33,45.33,45.29,45.33,2700.0,32.6751,32.6751,32.6463,32.6751,2700.0
2005-11-22 11:25:00,45.32,45.34,45.32,45.33,1350.0,32.6679,32.6823,32.6679,32.6751,1350.0
2005-11-22 11:30:00,45.33,45.34,45.32,45.34,2550.0,32.6751,32.6823,32.6679,32.6823,2550.0
2005-11-22 11:35:00,45.34,45.35,45.34,45.35,2100.0,32.6823,32.6895,32.6823,32.6895,2100.0
2005-11-22 11:40:00,45.35,45.37,45.33,45.35,11100.0,32.6895,32.7039,32.6751,32.6895,11100.0
2005-11-22 11:45:00,45.36,45.36,45.35,45.35,4200.0,32.6967,32.6967,32.6895,32.6895,4200.0
2005-11-22 11:50:00,45.35,45.36,45.35,45.36,2100.0,32.6895,32.6967,32.6895,32.6967,2100.0
2005-11-22 11:55:00,45.35,45.37,45.35,45.37,5700.0,32.6895,32.7039,32.6895,32.7039,5700.0
2005-11-22 12:00:00,45.34,45.36,45.34,45.36,1650.0,32.6823,32.6967,32.6823,32.6967,1650.0
2005-11-22 12:05:00,45.37,45.37,45.34,45.34,5100.0,32.7039,32.7039,32.6823,32.6823,5100.0
2005-11-22 12:10:00,45.33,45.33,45.31,45.31,2100.0,32.6751,32.6751,32.6607,32.6607,2100.0
2005-11-22 12:15:00,45.31,45.32,45.29,45.29,7950.0,32.6607,32.6679,32.6463,32.6463,7950.0
2005-11-22 12:20:00,45.29,45.31,45.28,45.3,7350.0,32.6463,32.6607,32.6391,32.6535,7350.0
2005-11-22 12:25:00,45.3,45.31,45.29,45.3,2400.0,32.6535,32.6607,32.6463,32.6535,2400.0
2005-11-22 12:30:00,45.3,45.32,45.29,45.32,4650.0,32.6535,32.6679,32.6463,32.6679,4650.0
2005-11-22 12:35:00,45.31,45.33,45.29,45.29,3450.0,32.6607,32.6751,32.6463,32.6463,3450.0
2005-11-22 12:40:00,45.29,45.3,45.29,45.3,1650.0,32.6463,32.6535,32.6463,32.6535,1650.0
2005-11-22 12:45:00,45.29,45.31,45.28,45.3,10200.0,32.6463,32.6607,32.6391,32.6535,10200.0
2005-11-22 12:50:00,45.29,45.33,45.29,45.31,7500.0,32.6463,32.6751,32.6463,32.6607,7500.0
2005-11-22 12:55:00,45.31,45.31,45.29,45.31,13650.0,32.6607,32.6607,32.6463,32.6607,13650.0
2005-11-22 13:00:00,45.31,45.4,45.31,45.4,8250.0,32.6607,32.7256,32.6607,32.7256,8250.0
2005-11-22 13:05:00,45.42,45.46,45.31,45.31,8550.0,32.74,32.7688,32.6607,32.6607,8550.0
2005-11-22 13:10:00,45.31,45.33,45.31,45.33,13950.0,32.6607,32.6751,32.6607,32.6751,13950.0
2005-11-22 13:15:00,45.33,45.37,45.33,45.35,24150.0,32.6751,32.7039,32.6751,32.6895,24150.0
2005-11-22 13:20:00,45.37,45.39,45.37,45.38,4500.0,32.7039,32.7184,32.7039,32.7111,4500.0
2005-11-22 13:25:00,45.37,45.38,45.37,45.38,5550.0,32.7039,32.7111,32.7039,32.7111,5550.0
2005-11-22 13:30:00,45.39,45.4,45.38,45.39,17250.0,32.7184,32.7256,32.7111,32.7184,17250.0
2005-11-22 13:35:00,45.39,45.42,45.39,45.41,15150.0,32.7184,32.74,32.7184,32.7328,15150.0
2005-11-22 13:40:00,45.42,45.42,45.4,45.41,3450.0,32.74,32.74,32.7256,32.7328,3450.0
2005-11-22 13:45:00,45.41,45.44,45.39,45.44,11250.0,32.7328,32.7544,32.7184,32.7544,11250.0
2005-11-22 13:50:00,45.45,45.47,45.43,45.45,4200.0,32.7616,32.776,32.7472,32.7616,4200.0
2005-11-22 13:55:00,45.45,45.45,45.43,45.43,1950.0,32.7616,32.7616,32.7472,32.7472,1950.0
2005-11-22 14:00:00,45.43,45.55,45.43,45.54,14100.0,32.7472,32.8337,32.7472,32.8265,14100.0
2005-11-22 14:05:00,45.53,45.65,45.53,45.57,142350.0,32.8193,32.9058,32.8193,32.8481,142350.0
2005-11-22 14:10:00,45.62,45.63,45.59,45.59,4950.0,32.8841,32.8914,32.8625,32.8625,4950.0
2005-11-22 14:15:00,45.58,45.58,45.53,45.55,5400.0,32.8553,32.8553,32.8193,32.8337,5400.0
2005-11-22 14:20:00,45.55,45.57,45.54,45.55,3450.0,32.8337,32.8481,32.8265,32.8337,3450.0
2005-11-22 14:25:00,45.55,45.58,45.54,45.56,4050.0,32.8337,32.8553,32.8265,32.8409,4050.0
2005-11-22 14:30:00,45.56,45.56,45.55,45.56,3750.0,32.8409,32.8409,32.8337,32.8409,3750.0
2005-11-22 14:35:00,45.55,45.57,45.55,45.57,21300.0,32.8337,32.8481,32.8337,32.8481,21300.0
2005-11-22 14:40:00,45.57,45.59,45.53,45.59,18300.0,32.8481,32.8625,32.8193,32.8625,18300.0
2005-11-22 14:45:00,45.61,45.69,45.61,45.69,18150.0,32.8769,32.9346,32.8769,32.9346,18150.0
2005-11-22 14:50:00,45.69,45.77,45.68,45.73,36150.0,32.9346,32.9923,32.9274,32.9634,36150.0
2005-11-22 14:55:00,45.75,45.77,45.69,45.71,21900.0,32.9779,32.9923,32.9346,32.949,21900.0
2005-11-22 15:00:00,45.73,45.83,45.73,45.82,26100.0,32.9634,33.0355,32.9634,33.0283,26100.0
2005-11-22 15:05:00,45.82,45.88,45.82,45.82,19500.0,33.0283,33.0716,33.0283,33.0283,19500.0
2005-11-22 15:10:00,45.81,45.86,45.81,45.86,24300.0,33.0211,33.0571,33.0211,33.0571,24300.0
2005-11-22 15:15:00,45.86,45.86,45.81,45.84,27000.0,33.0571,33.0571,33.0211,33.0427,27000.0
2005-11-22 15:20:00,45.82,45.85,45.82,45.83,3150.0,33.0283,33.0499,33.0283,33.0355,3150.0
2005-11-22 15:25:00,45.83,45.89,45.83,45.89,12600.0,33.0355,33.0788,33.0355,33.0788,12600.0
2005-11-22 15:30:00,45.9,45.93,45.9,45.92,14700.0,33.086,33.1076,33.086,33.1004,14700.0
2005-11-22 15:35:00,45.92,45.92,45.83,45.83,19050.0,33.1004,33.1004,33.0355,33.0355,19050.0
2005-11-22 15:40:00,45.83,45.84,45.79,45.81,19650.0,33.0355,33.0427,33.0067,33.0211,19650.0
2005-11-22 15:45:00,45.81,45.85,45.79,45.79,33900.0,33.0211,33.0499,33.0067,33.0067,33900.0
2005-11-22 15:50:00,45.78,45.87,45.77,45.84,14100.0,32.9995,33.0644,32.9923,33.0427,14100.0
2005-11-22 15:55:00,45.84,45.84,45.77,45.82,47550.0,33.0427,33.0427,32.9923,33.0283,47550.0
2005-11-23 09:30:00,45.73,45.73,45.69,45.69,16650.0,32.9634,32.9634,32.9346,32.9346,16650.0
2005-11-23 09:35:00,45.68,45.68,45.65,45.67,11550.0,32.9274,32.9274,32.9058,32.9202,11550.0
2005-11-23 09:40:00,45.67,45.7,45.6,45.67,125850.0,32.9202,32.9418,32.8697,32.9202,125850.0
2005-11-23 09:45:00,45.67,45.7,45.58,45.6,13950.0,32.9202,32.9418,32.8553,32.8697,13950.0
2005-11-23 09:50:00,45.66,45.75,45.66,45.74,2400.0,32.913,32.9779,32.913,32.9706,2400.0
2005-11-23 09:55:00,45.77,45.83,45.77,45.83,17850.0,32.9923,33.0355,32.9923,33.0355,17850.0
2005-11-23 10:00:00,45.83,45.84,45.76,45.77,9600.0,33.0355,33.0427,32.9851,32.9923,9600.0
2005-11-23 10:05:00,45.83,45.84,45.83,45.83,6300.0,33.0355,33.0427,33.0355,33.0355,6300.0
2005-11-23 10:10:00,45.81,45.83,45.8,45.8,5850.0,33.0211,33.0355,33.0139,33.0139,5850.0
2005-11-23 10:15:00,45.78,45.81,45.77,45.81,4650.0,32.9995,33.0211,32.9923,33.0211,4650.0
2005-11-23 10:20:00,45.79,45.79,45.73,45.75,8550.0,33.0067,33.0067,32.9634,32.9779,8550.0
2005-11-23 10:25:00,45.75,45.77,45.72,45.73,6000.0,32.9779,32.9923,32.9562,32.9634,6000.0
2005-11-23 10:30:00,45.71,45.81,45.71,45.77,15600.0,32.949,33.0211,32.949,32.9923,15600.0
2005-11-23 10:35:00,45.77,45.77,45.73,45.73,4050.0,32.9923,32.9923,32.9634,32.9634,4050.0
2005-11-23 10:40:00,45.75,45.83,45.75,45.83,9750.0,32.9779,33.0355,32.9779,33.0355,9750.0
2005-11-23 10:45:00,45.83,45.86,45.8,45.86,132600.0,33.0355,33.0571,33.0139,33.0571,132600.0
2005-11-23 10:50:00,45.87,45.91,45.84,45.84,15750.0,33.0644,33.0932,33.0427,33.0427,15750.0
2005-11-23 10:55:00,45.8,45.83,45.79,45.83,1650.0,33.0139,33.0355,33.0067,33.0355,1650.0
2005-11-23 11:00:00,45.8,45.87,45.8,45.87,8400.0,33.0139,33.0644,33.0139,33.0644,8400.0
2005-11-23 11:05:00,45.85,45.9,45.85,45.89,1050.0,33.0499,33.086,33.0499,33.0788,1050.0
2005-11-23 11:10:00,45.88,45.89,45.84,45.84,2400.0,33.0716,33.0788,33.0427,33.0427,2400.0
2005-11-23 11:15:00,45.81,45.81,45.77,45.81,1200.0,33.0211,33.0211,32.9923,33.0211,1200.0
2005-11-23 11:20:00,45.81,45.88,45.79,45.83,14850.0,33.0211,33.0716,33.0067,33.0355,14850.0
2005-11-23 11:25:00,45.87,45.98,45.87,45.97,6450.0,33.0644,33.1436,33.0644,33.1364,6450.0
2005-11-23 11:30:00,45.97,46.0,45.97,45.97,3450.0,33.1364,33.1581,33.1364,33.1364,3450.0
2005-11-23 11:35:00,45.98,46.03,45.98,46.01,4800.0,33.1436,33.1797,33.1436,33.1653,4800.0
2005-11-23 11:40:00,46.0,46.03,46.0,46.01,5550.0,33.1581,33.1797,33.1581,33.1653,5550.0
2005-11-23 11:45:00,46.01,46.01,46.0,46.0,1050.0,33.1653,33.1653,33.1581,33.1581,1050.0
2005-11-23 11:50:00,46.0,46.05,46.0,46.03,22800.0,33.1581,33.1941,33.1581,33.1797,22800.0
2005-11-23 11:55:00,46.05,46.06,46.03,46.04,1050.0,33.1941,33.2013,33.1797,33.1869,1050.0
2005-11-23 12:00:00,46.01,46.01,45.96,45.97,2700.0,33.1653,33.1653,33.1292,33.1364,2700.0
2005-11-23 12:05:00,45.96,45.99,45.93,45.95,1950.0,33.1292,33.1509,33.1076,33.122,1950.0
2005-11-23 12:10:00,45.93,46.0,45.93,45.99,111150.0,33.1076,33.1581,33.1076,33.1509,111150.0
2005-11-23 12:15:00,46.0,46.01,46.0,46.0,4800.0,33.1581,33.1653,33.1581,33.1581,4800.0
2005-11-23 12:20:00,46.0,46.0,45.99,45.99,900.0,33.1581,33.1581,33.1509,33.1509,900.0
2005-11-23 12:25:00,45.96,46.0,45.95,45.95,108900.0,33.1292,33.1581,33.122,33.122,108900.0
2005-11-23 12:30:00,45.99,45.99,45.95,45.95,2400.0,33.1509,33.1509,33.122,33.122,2400.0
2005-11-23 12:35:00,45.93,45.93,45.93,45.93,4350.0,33.1076,33.1076,33.1076,33.1076,4350.0
2005-11-23 12:40:00,45.93,45.93,45.91,45.92,1050.0,33.1076,33.1076,33.0932,33.1004,1050.0
2005-11-23 12:45:00,45.92,45.99,45.92,45.98,5700.0,33.1004,33.1509,33.1004,33.1436,5700.0
2005-11-23 12:50:00,45.98,45.98,45.93,45.96,1200.0,33.1436,33.1436,33.1076,33.1292,1200.0
2005-11-23 12:55:00,45.97,45.98,45.97,45.98,600.0,33.1364,33.1436,33.1364,33.1436,600.0
2005-11-23 13:00:00,45.99,46.04,45.93,46.04,231450.0,33.1509,33.1869,33.1076,33.1869,231450.0
2005-11-23 13:05:00,46.04,46.06,46.02,46.02,1650.0,33.1869,33.2013,33.1725,33.1725,1650.0
2005-11-23 13:10:00,46.03,46.03,45.97,45.97,1800.0,33.1797,33.1797,33.1364,33.1364,1800.0
2005-11-23 13:15:00,46.0,46.01,46.0,46.0,1650.0,33.1581,33.1653,33.1581,33.1581,1650.0
2005-11-23 13:20:00,46.01,46.03,46.01,46.01,1500.0,33.1653,33.1797,33.1653,33.1653,1500.0
2005-11-23 13:25:00,45.97,46.01,45.95,45.95,1200.0,33.1364,33.1653,33.122,33.122,1200.0
2005-11-23 13:30:00,45.99,45.99,45.92,45.94,4350.0,33.1509,33.1509,33.1004,33.1148,4350.0
2005-11-23 13:35:00,45.96,45.97,45.95,45.97,1200.0,33.1292,33.1364,33.122,33.1364,1200.0
2005-11-23 13:40:00,45.97,45.98,45.96,45.96,1650.0,33.1364,33.1436,33.1292,33.1292,1650.0
2005-11-23 13:45:00,45.96,45.98,45.96,45.96,3750.0,33.1292,33.1436,33.1292,33.1292,3750.0
2005-11-23 13:50:00,45.93,45.95,45.93,45.95,1800.0,33.1076,33.122,33.1076,33.122,1800.0
2005-11-23 13:55:00,45.94,45.95,45.94,45.95,900.0,33.1148,33.122,33.1148,33.122,900.0
2005-11-23 14:00:00,45.95,46.01,45.95,45.97,7050.0,33.122,33.1653,33.122,33.1364,7050.0
2005-11-23 14:05:00,45.96,45.99,45.96,45.99,450.0,33.1292,33.1509,33.1292,33.1509,450.0
2005-11-23 14:10:00,45.97,45.99,45.97,45.99,1200.0,33.1364,33.1509,33.1364,33.1509,1200.0
2005-11-23 14:15:00,45.98,45.99,45.97,45.98,1200.0,33.1436,33.1509,33.1364,33.1436,1200.0
2005-11-23 14:20:00,45.97,46.0,45.93,46.0,6600.0,33.1364,33.1581,33.1076,33.1581,6600.0
2005-11-23 14:25:00,46.0,46.01,45.98,45.98,1500.0,33.1581,33.1653,33.1436,33.1436,1500.0
2005-11-23 14:30:00,46.0,46.0,45.94,45.94,6000.0,33.1581,33.1581,33.1148,33.1148,6000.0
2005-11-23 14:35:00,45.94,45.95,45.9,45.92,2400.0,33.1148,33.122,33.086,33.1004,2400.0
2005-11-23 14:40:00,45.92,45.99,45.91,45.99,4200.0,33.1004,33.1509,33.0932,33.1509,4200.0
2005-11-23 14:45:00,45.99,46.0,45.97,45.99,2550.0,33.1509,33.1581,33.1364,33.1509,2550.0
2005-11-23 14:50:00,45.99,45.99,45.99,45.99,2700.0,33.1509,33.1509,33.1509,33.1509,2700.0
2005-11-23 14:55:00,45.97,45.97,45.9,45.9,4200.0,33.1364,33.1364,33.086,33.086,4200.0
2005-11-23 15:00:00,45.91,45.91,45.85,45.85,9750.0,33.0932,33.0932,33.0499,33.0499,9750.0
2005-11-23 15:05:00,45.87,45.87,45.85,45.85,3900.0,33.0644,33.0644,33.0499,33.0499,3900.0
2005-11-23 15:10:00,45.85,45.87,45.8,45.81,1650.0,33.0499,33.0644,33.0139,33.0211,1650.0
2005-11-23 15:15:00,45.81,45.86,45.81,45.86,2100.0,33.0211,33.0571,33.0211,33.0571,2100.0
2005-11-23 15:20:00,45.87,45.91,45.86,45.91,8400.0,33.0644,33.0932,33.0571,33.0932,8400.0
2005-11-23 15:25:00,45.93,45.94,45.93,45.93,1350.0,33.1076,33.1148,33.1076,33.1076,1350.0
2005-11-23 15:30:00,45.92,45.93,45.89,45.89,10800.0,33.1004,33.1076,33.0788,33.0788,10800.0
2005-11-23 15:35:00,45.85,45.87,45.83,45.83,1950.0,33.0499,33.0644,33.0355,33.0355,1950.0
2005-11-23 15:40:00,45.81,45.87,45.81,45.83,2550.0,33.0211,33.0644,33.0211,33.0355,2550.0
2005-11-23 15:45:00,45.85,45.85,45.83,45.85,2250.0,33.0499,33.0499,33.0355,33.0499,2250.0
2005-11-23 15:50:00,45.85,45.85,45.77,45.81,9000.0,33.0499,33.0499,32.9923,33.0211,9000.0
2005-11-23 15:55:00,45.8,45.84,45.8,45.83,13050.0,33.0139,33.0427,33.0139,33.0355,13050.0
2005-11-25 09:30:00,45.9,45.9,45.77,45.8,10650.0,33.086,33.086,32.9923,33.0139,10650.0
2005-11-25 09:35:00,45.79,45.83,45.77,45.83,4050.0,33.0067,33.0355,32.9923,33.0355,4050.0
2005-11-25 09:40:00,45.81,45.85,45.79,45.83,1950.0,33.0211,33.0499,33.0067,33.0355,1950.0
2005-11-25 09:45:00,45.83,45.83,45.83,45.83,1950.0,33.0355,33.0355,33.0355,33.0355,1950.0
2005-11-25 09:50:00,45.84,45.85,45.83,45.83,3300.0,33.0427,33.0499,33.0355,33.0355,3300.0
2005-11-25 09:55:00,45.84,45.84,45.82,45.82,4500.0,33.0427,33.0427,33.0283,33.0283,4500.0
2005-11-25 10:00:00,45.83,45.87,45.79,45.85,10050.0,33.0355,33.0644,33.0067,33.0499,10050.0
2005-11-25 10:05:00,45.85,45.93,45.85,45.9,7200.0,33.0499,33.1076,33.0499,33.086,7200.0
2005-11-25 10:10:00,45.91,45.91,45.82,45.84,11100.0,33.0932,33.0932,33.0283,33.0427,11100.0
2005-11-25 10:15:00,45.82,45.82,45.66,45.7,24150.0,33.0283,33.0283,32.913,32.9418,24150.0
2005-11-25 10:20:00,45.74,45.75,45.7,45.74,23700.0,32.9706,32.9779,32.9418,32.9706,23700.0
2005-11-25 10:25:00,45.75,45.76,45.75,45.75,4200.0,32.9779,32.9851,32.9779,32.9779,4200.0
2005-11-25 10:30:00,45.76,45.78,45.72,45.73,9750.0,32.9851,32.9995,32.9562,32.9634,9750.0
2005-11-25 10:35:00,45.74,45.74,45.64,45.68,7200.0,32.9706,32.9706,32.8986,32.9274,7200.0
2005-11-25 10:40:00,45.68,45.78,45.68,45.76,7800.0,32.9274,32.9995,32.9274,32.9851,7800.0
2005-11-25 10:45:00,45.79,45.84,45.77,45.77,7800.0,33.0067,33.0427,32.9923,32.9923,7800.0
2005-11-25 10:50:00,45.77,45.82,45.75,45.81,4650.0,32.9923,33.0283,32.9779,33.0211,4650.0
2005-11-25 10:55:00,45.81,45.84,45.79,45.83,3750.0,33.0211,33.0427,33.0067,33.0355,3750.0
2005-11-25 11:00:00,45.83,45.84,45.83,45.83,5550.0,33.0355,33.0427,33.0355,33.0355,5550.0
2005-11-25 11:05:00,45.82,45.83,45.81,45.83,4950.0,33.0283,33.0355,33.0211,33.0355,4950.0
2005-11-25 11:10:00,45.84,45.84,45.81,45.83,5100.0,33.0427,33.0427,33.0211,33.0355,5100.0
2005-11-25 11:15:00,45.83,45.84,45.83,45.84,4050.0,33.0355,33.0427,33.0355,33.0427,4050.0
2005-11-25 11:20:00,45.84,45.86,45.84,45.86,4200.0,33.0427,33.0571,33.0427,33.0571,4200.0
2005-11-25 11:25:00,45.86,45.86,45.85,45.86,3600.0,33.0571,33.0571,33.0499,33.0571,3600.0
2005-11-25 11:30:00,45.86,45.89,45.86,45.87,8100.0,33.0571,33.0788,33.0571,33.0644,8100.0
2005-11-25 11:35:00,45.87,45.87,45.82,45.82,4500.0,33.0644,33.0644,33.0283,33.0283,4500.0
2005-11-25 11:40:00,45.81,45.81,45.78,45.79,3450.0,33.0211,33.0211,32.9995,33.0067,3450.0
2005-11-25 11:45:00,45.79,45.83,45.79,45.82,4650.0,33.0067,33.0355,33.0067,33.0283,4650.0
2005-11-25 11:50:00,45.83,45.84,45.81,45.81,7800.0,33.0355,33.0427,33.0211,33.0211,7800.0
2005-11-25 11:55:00,45.83,45.84,45.81,45.84,3300.0,33.0355,33.0427,33.0211,33.0427,3300.0
2005-11-25 12:00:00,45.84,45.84,45.83,45.83,6150.0,33.0427,33.0427,33.0355,33.0355,6150.0
2005-11-25 12:05:00,45.83,45.84,45.83,45.83,5400.0,33.0355,33.0427,33.0355,33.0355,5400.0
2005-11-25 12:10:00,45.82,45.83,45.81,45.81,6300.0,33.0283,33.0355,33.0211,33.0211,6300.0
2005-11-25 12:15:00,45.81,45.81,45.8,45.81,4650.0,33.0211,33.0211,33.0139,33.0211,4650.0
2005-11-25 12:20:00,45.82,45.84,45.82,45.83,4500.0,33.0283,33.0427,33.0283,33.0355,4500.0
2005-11-25 12:25:00,45.84,45.86,45.84,45.85,4950.0,33.0427,33.0571,33.0427,33.0499,4950.0
2005-11-25 12:30:00,45.85,45.85,45.83,45.85,2850.0,33.0499,33.0499,33.0355,33.0499,2850.0
2005-11-25 12:35:00,45.84,45.87,45.84,45.87,3900.0,33.0427,33.0644,33.0427,33.0644,3900.0
2005-11-25 12:40:00,45.87,45.88,45.85,45.87,4800.0,33.0644,33.0716,33.0499,33.0644,4800.0
2005-11-25 12:45:00,45.85,45.86,45.77,45.79,9150.0,33.0499,33.0571,32.9923,33.0067,9150.0
2005-11-25 12:50:00,45.79,45.8,45.77,45.79,8250.0,33.0067,33.0139,32.9923,33.0067,8250.0
2005-11-25 12:55:00,45.8,45.84,45.79,45.82,12150.0,33.0139,33.0427,33.0067,33.0283,12150.0
2005-11-25 13:00:00,45.83,45.83,45.83,45.83,11250.0,33.0355,33.0355,33.0355,33.0355,11250.0
2005-11-25 13:05:00,45.83,45.83,45.83,45.83,0.0,33.0355,33.0355,33.0355,33.0355,0.0
2005-11-25 13:10:00,45.83,45.83,45.83,45.83,2250.0,33.0355,33.0355,33.0355,33.0355,2250.0
2005-11-25 13:15:00,45.83,45.83,45.83,45.83,0.0,33.0355,33.0355,33.0355,33.0355,0.0
2005-11-25 13:20:00,45.83,45.83,45.83,45.83,0.0,33.0355,33.0355,33.0355,33.0355,0.0
2005-11-25 13:25:00,45.83,45.83,45.83,45.83,0.0,33.0355,33.0355,33.0355,33.0355,0.0
2005-11-25 13:30:00,45.83,45.83,45.83,45.83,0.0,33.0355,33.0355,33.0355,33.0355,0.0
2005-11-25 13:35:00,45.83,45.83,45.83,45.83,0.0,33.0355,33.0355,33.0355,33.0355,0.0
2005-11-25 13:40:00,45.83,45.83,45.83,45.83,0.0,33.0355,33.0355,33.0355,33.0355,0.0
2005-11-25 13:45:00,45.83,45.83,45.83,45.83,0.0,33.0355,33.0355,33.0355,33.0355,0.0
2005-11-25 13:50:00,45.83,45.83,45.83,45.83,0.0,33.0355,33.0355,33.0355,33.0355,0.0
2005-11-25 13:55:00,45.83,45.83,45.83,45.83,0.0,33.0355,33.0355,33.0355,33.0355,0.0
2005-11-25 14:00:00,45.83,45.83,45.83,45.83,0.0,33.0355,33.0355,33.0355,33.0355,0.0
2005-11-25 14:05:00,45.83,45.83,45.83,45.83,0.0,33.0355,33.0355,33.0355,33.0355,0.0
2005-11-25 14:10:00,45.83,45.83,45.83,45.83,0.0,33.0355,33.0355,33.0355,33.0355,0.0
2005-11-25 14:15:00,45.83,45.83,45.83,45.83,0.0,33.0355,33.0355,33.0355,33.0355,0.0
2005-11-25 14:20:00,45.83,45.83,45.83,45.83,0.0,33.0355,33.0355,33.0355,33.0355,0.0
2005-11-25 14:25:00,45.83,45.83,45.83,45.83,0.0,33.0355,33.0355,33.0355,33.0355,0.0
2005-11-25 14:30:00,45.83,45.83,45.83,45.83,0.0,33.0355,33.0355,33.0355,33.0355,0.0
2005-11-25 14:35:00,45.83,45.83,45.83,45.83,0.0,33.0355,33.0355,33.0355,33.0355,0.0
2005-11-25 14:40:00,45.83,45.83,45.83,45.83,0.0,33.0355,33.0355,33.0355,33.0355,0.0
2005-11-25 14:45:00,45.83,45.83,45.83,45.83,0.0,33.0355,33.0355,33.0355,33.0355,0.0
2005-11-25 14:50:00,45.83,45.83,45.83,45.83,0.0,33.0355,33.0355,33.0355,33.0355,0.0
2005-11-25 14:55:00,45.83,45.83,45.83,45.83,0.0,33.0355,33.0355,33.0355,33.0355,0.0
2005-11-25 15:00:00,45.83,45.83,45.83,45.83,0.0,33.0355,33.0355,33.0355,33.0355,0.0
2005-11-25 15:05:00,45.83,45.83,45.83,45.83,0.0,33.0355,33.0355,33.0355,33.0355,0.0
2005-11-25 15:10:00,45.83,45.83,45.83,45.83,0.0,33.0355,33.0355,33.0355,33.0355,0.0
2005-11-25 15:15:00,45.83,45.83,45.83,45.83,0.0,33.0355,33.0355,33.0355,33.0355,0.0
2005-11-25 15:20:00,45.83,45.83,45.83,45.83,0.0,33.0355,33.0355,33.0355,33.0355,0.0
2005-11-25 15:25:00,45.83,45.83,45.83,45.83,0.0,33.0355,33.0355,33.0355,33.0355,0.0
2005-11-25 15:30:00,45.83,45.83,45.83,45.83,0.0,33.0355,33.0355,33.0355,33.0355,0.0
2005-11-25 15:35:00,45.83,45.83,45.83,45.83,0.0,33.0355,33.0355,33.0355,33.0355,0.0
2005-11-25 15:40:00,45.83,45.83,45.83,45.83,0.0,33.0355,33.0355,33.0355,33.0355,0.0
2005-11-25 15:45:00,45.83,45.83,45.83,45.83,0.0,33.0355,33.0355,33.0355,33.0355,0.0
2005-11-25 15:50:00,45.83,45.83,45.83,45.83,0.0,33.0355,33.0355,33.0355,33.0355,0.0
2005-11-25 15:55:00,45.83,45.83,45.83,45.83,0.0,33.0355,33.0355,33.0355,33.0355,0.0
2005-11-28 09:30:00,45.93,45.93,45.84,45.9,15900.0,33.1076,33.1076,33.0427,33.086,15900.0
2005-11-28 09:35:00,45.9,45.91,45.77,45.83,8100.0,33.086,33.0932,32.9923,33.0355,8100.0
2005-11-28 09:40:00,45.83,45.84,45.73,45.74,13050.0,33.0355,33.0427,32.9634,32.9706,13050.0
2005-11-28 09:45:00,45.73,45.8,45.73,45.79,2400.0,32.9634,33.0139,32.9634,33.0067,2400.0
2005-11-28 09:50:00,45.79,45.84,45.76,45.82,1800.0,33.0067,33.0427,32.9851,33.0283,1800.0
2005-11-28 09:55:00,45.8,45.8,45.72,45.72,2700.0,33.0139,33.0139,32.9562,32.9562,2700.0
2005-11-28 10:00:00,45.73,45.77,45.73,45.75,12450.0,32.9634,32.9923,32.9634,32.9779,12450.0
2005-11-28 10:05:00,45.79,45.79,45.73,45.73,8550.0,33.0067,33.0067,32.9634,32.9634,8550.0
2005-11-28 10:10:00,45.73,45.74,45.71,45.72,10500.0,32.9634,32.9706,32.949,32.9562,10500.0
2005-11-28 10:15:00,45.69,45.69,45.59,45.63,7050.0,32.9346,32.9346,32.8625,32.8914,7050.0
2005-11-28 10:20:00,45.65,45.65,45.63,45.63,900.0,32.9058,32.9058,32.8914,32.8914,900.0
2005-11-28 10:25:00,45.63,45.66,45.63,45.63,2700.0,32.8914,32.913,32.8914,32.8914,2700.0
2005-11-28 10:30:00,45.62,45.63,45.6,45.63,3600.0,32.8841,32.8914,32.8697,32.8914,3600.0
2005-11-28 10:35:00,45.61,45.67,45.61,45.67,12300.0,32.8769,32.9202,32.8769,32.9202,12300.0
2005-11-28 10:40:00,45.67,45.72,45.67,45.69,6000.0,32.9202,32.9562,32.9202,32.9346,6000.0
2005-11-28 10:45:00,45.69,45.71,45.67,45.71,3000.0,32.9346,32.949,32.9202,32.949,3000.0
2005-11-28 10:50:00,45.7,45.71,45.69,45.69,2100.0,32.9418,32.949,32.9346,32.9346,2100.0
2005-11-28 10:55:00,45.7,45.7,45.67,45.68,2250.0,32.9418,32.9418,32.9202,32.9274,2250.0
2005-11-28 11:00:00,45.67,45.73,45.67,45.73,4200.0,32.9202,32.9634,32.9202,32.9634,4200.0
2005-11-28 11:05:00,45.71,45.72,45.71,45.72,1650.0,32.949,32.9562,32.949,32.9562,1650.0
2005-11-28 11:10:00,45.72,45.73,45.67,45.73,6450.0,32.9562,32.9634,32.9202,32.9634,6450.0
2005-11-28 11:15:00,45.73,45.77,45.72,45.77,5250.0,32.9634,32.9923,32.9562,32.9923,5250.0
2005-11-28 11:20:00,45.75,45.75,45.72,45.72,1200.0,32.9779,32.9779,32.9562,32.9562,1200.0
2005-11-28 11:25:00,45.71,45.71,45.7,45.7,600.0,32.949,32.949,32.9418,32.9418,600.0
2005-11-28 11:30:00,45.69,45.73,45.68,45.73,1650.0,32.9346,32.9634,32.9274,32.9634,1650.0
2005-11-28 11:35:00,45.72,45.72,45.66,45.67,2250.0,32.9562,32.9562,32.913,32.9202,2250.0
2005-11-28 11:40:00,45.66,45.69,45.65,45.69,1950.0,32.913,32.9346,32.9058,32.9346,1950.0
2005-11-28 11:45:00,45.69,45.71,45.67,45.71,2850.0,32.9346,32.949,32.9202,32.949,2850.0
2005-11-28 11:50:00,45.72,45.74,45.72,45.72,2400.0,32.9562,32.9706,32.9562,32.9562,2400.0
2005-11-28 11:55:00,45.69,45.69,45.6,45.6,3900.0,32.9346,32.9346,32.8697,32.8697,3900.0
2005-11-28 12:00:00,45.62,45.62,45.58,45.58,1650.0,32.8841,32.8841,32.8553,32.8553,1650.0
2005-11-28 12:05:00,45.59,45.6,45.59,45.6,2100.0,32.8625,32.8697,32.8625,32.8697,2100.0
2005-11-28 12:10:00,45.6,45.63,45.6,45.63,1350.0,32.8697,32.8914,32.8697,32.8914,1350.0
2005-11-28 12:15:00,45.63,45.64,45.62,45.62,2250.0,32.8914,32.8986,32.8841,32.8841,2250.0
2005-11-28 12:20:00,45.6,45.6,45.6,45.6,600.0,32.8697,32.8697,32.8697,32.8697,600.0
2005-11-28 12:25:00,45.59,45.59,45.57,45.58,5100.0,32.8625,32.8625,32.8481,32.8553,5100.0
2005-11-28 12:30:00,45.59,45.61,45.58,45.61,1200.0,32.8625,32.8769,32.8553,32.8769,1200.0
2005-11-28 12:35:00,45.6,45.6,45.58,45.58,900.0,32.8697,32.8697,32.8553,32.8553,900.0
2005-11-28 12:40:00,45.59,45.61,45.59,45.61,1050.0,32.8625,32.8769,32.8625,32.8769,1050.0
2005-11-28 12:45:00,45.59,45.59,45.55,45.57,5700.0,32.8625,32.8625,32.8337,32.8481,5700.0
2005-11-28 12:50:00,45.57,45.57,45.51,45.51,2550.0,32.8481,32.8481,32.8049,32.8049,2550.0
2005-11-28 12:55:00,45.5,45.56,45.49,45.56,3450.0,32.7976,32.8409,32.7904,32.8409,3450.0
2005-11-28 13:00:00,45.56,45.57,45.53,45.55,2400.0,32.8409,32.8481,32.8193,32.8337,2400.0
2005-11-28 13:05:00,45.57,45.6,45.55,45.58,14550.0,32.8481,32.8697,32.8337,32.8553,14550.0
2005-11-28 13:10:00,45.59,45.59,45.57,45.58,3450.0,32.8625,32.8625,32.8481,32.8553,3450.0
2005-11-28 13:15:00,45.56,45.56,45.55,45.55,3300.0,32.8409,32.8409,32.8337,32.8337,3300.0
2005-11-28 13:20:00,45.55,45.57,45.54,45.55,5100.0,32.8337,32.8481,32.8265,32.8337,5100.0
2005-11-28 13:25:00,45.55,45.55,45.52,45.55,5100.0,32.8337,32.8337,32.8121,32.8337,5100.0
2005-11-28 13:30:00,45.55,45.56,45.53,45.54,3900.0,32.8337,32.8409,32.8193,32.8265,3900.0
2005-11-28 13:35:00,45.52,45.53,45.51,45.53,2850.0,32.8121,32.8193,32.8049,32.8193,2850.0
2005-11-28 13:40:00,45.53,45.55,45.48,45.54,10650.0,32.8193,32.8337,32.7832,32.8265,10650.0
2005-11-28 13:45:00,45.54,45.57,45.53,45.56,4050.0,32.8265,32.8481,32.8193,32.8409,4050.0
2005-11-28 13:50:00,45.57,45.62,45.57,45.61,6150.0,32.8481,32.8841,32.8481,32.8769,6150.0
2005-11-28 13:55:00,45.6,45.64,45.59,45.6,8250.0,32.8697,32.8986,32.8625,32.8697,8250.0
2005-11-28 14:00:00,45.59,45.59,45.55,45.55,900.0,32.8625,32.8625,32.8337,32.8337,900.0
2005-11-28 14:05:00,45.57,45.58,45.56,45.56,5700.0,32.8481,32.8553,32.8409,32.8409,5700.0
2005-11-28 14:10:00,45.58,45.63,45.58,45.63,9900.0,32.8553,32.8914,32.8553,32.8914,9900.0
2005-11-28 14:15:00,45.63,45.63,45.52,45.53,5550.0,32.8914,32.8914,32.8121,32.8193,5550.0
2005-11-28 14:20:00,45.52,45.52,45.48,45.51,6450.0,32.8121,32.8121,32.7832,32.8049,6450.0
2005-11-28 14:25:00,45.51,45.54,45.51,45.54,7950.0,32.8049,32.8265,32.8049,32.8265,7950.0
2005-11-28 14:30:00,45.51,45.53,45.49,45.49,3300.0,32.8049,32.8193,32.7904,32.7904,3300.0
2005-11-28 14:35:00,45.47,45.51,45.46,45.5,5700.0,32.776,32.8049,32.7688,32.7976,5700.0
2005-11-28 14:40:00,45.5,45.57,45.49,45.55,4650.0,32.7976,32.8481,32.7904,32.8337,4650.0
2005-11-28 14:45:00,45.58,45.62,45.57,45.62,5400.0,32.8553,32.8841,32.8481,32.8841,5400.0
2005-11-28 14:50:00,45.62,45.63,45.6,45.61,3750.0,32.8841,32.8914,32.8697,32.8769,3750.0
2005-11-28 14:55:00,45.61,45.62,45.61,45.61,2250.0,32.8769,32.8841,32.8769,32.8769,2250.0
2005-11-28 15:00:00,45.61,45.61,45.54,45.55,8100.0,32.8769,32.8769,32.8265,32.8337,8100.0
2005-11-28 15:05:00,45.55,45.58,45.55,45.56,4050.0,32.8337,32.8553,32.8337,32.8409,4050.0
2005-11-28 15:10:00,45.56,45.56,45.52,45.52,4650.0,32.8409,32.8409,32.8121,32.8121,4650.0
2005-11-28 15:15:00,45.51,45.53,45.5,45.52,6450.0,32.8049,32.8193,32.7976,32.8121,6450.0
2005-11-28 15:20:00,45.52,45.55,45.51,45.53,9000.0,32.8121,32.8337,32.8049,32.8193,9000.0
2005-11-28 15:25:00,45.55,45.58,45.53,45.58,6300.0,32.8337,32.8553,32.8193,32.8553,6300.0
2005-11-28 15:30:00,45.58,45.63,45.58,45.61,9450.0,32.8553,32.8914,32.8553,32.8769,9450.0
2005-11-28 15:35:00,45.61,45.63,45.6,45.6,16800.0,32.8769,32.8914,32.8697,32.8697,16800.0
2005-11-28 15:40:00,45.6,45.62,45.57,45.62,12750.0,32.8697,32.8841,32.8481,32.8841,12750.0
2005-11-28 15:45:00,45.61,45.65,45.61,45.64,18150.0,32.8769,32.9058,32.8769,32.8986,18150.0
2005-11-28 15:50:00,45.64,45.66,45.61,45.64,22500.0,32.8986,32.913,32.8769,32.8986,22500.0
2005-11-28 15:55:00,45.64,45.65,45.63,45.65,30300.0,32.8986,32.9058,32.8914,32.9058,30300.0
2005-11-29 09:30:00,45.94,45.95,45.87,45.87,25500.0,33.1148,33.122,33.0644,33.0644,25500.0
2005-11-29 09:35:00,45.87,45.87,45.75,45.75,4050.0,33.0644,33.0644,32.9779,32.9779,4050.0
2005-11-29 09:40:00,45.79,45.82,45.76,45.77,7500.0,33.0067,33.0283,32.9851,32.9923,7500.0
2005-11-29 09:45:00,45.8,45.84,45.8,45.8,2700.0,33.0139,33.0427,33.0139,33.0139,2700.0
2005-11-29 09:50:00,45.83,45.83,45.77,45.79,5700.0,33.0355,33.0355,32.9923,33.0067,5700.0
2005-11-29 09:55:00,45.79,45.85,45.79,45.85,4200.0,33.0067,33.0499,33.0067,33.0499,4200.0
2005-11-29 10:00:00,45.86,45.9,45.86,45.88,16050.0,33.0571,33.086,33.0571,33.0716,16050.0
2005-11-29 10:05:00,45.89,45.93,45.88,45.91,11550.0,33.0788,33.1076,33.0716,33.0932,11550.0
2005-11-29 10:10:00,45.91,45.91,45.89,45.9,6600.0,33.0932,33.0932,33.0788,33.086,6600.0
2005-11-29 10:15:00,45.93,45.93,45.93,45.93,6750.0,33.1076,33.1076,33.1076,33.1076,6750.0
2005-11-29 10:20:00,45.92,45.93,45.9,45.9,4950.0,33.1004,33.1076,33.086,33.086,4950.0
2005-11-29 10:25:00,45.89,45.89,45.86,45.88,4200.0,33.0788,33.0788,33.0571,33.0716,4200.0
2005-11-29 10:30:00,45.88,45.9,45.87,45.88,15150.0,33.0716,33.086,33.0644,33.0716,15150.0
2005-11-29 10:35:00,45.88,45.93,45.87,45.93,13050.0,33.0716,33.1076,33.0644,33.1076,13050.0
2005-11-29 10:40:00,45.93,45.93,45.91,45.91,7200.0,33.1076,33.1076,33.0932,33.0932,7200.0
2005-11-29 10:45:00,45.89,45.91,45.88,45.88,3000.0,33.0788,33.0932,33.0716,33.0716,3000.0
2005-11-29 10:50:00,45.85,45.85,45.8,45.81,10650.0,33.0499,33.0499,33.0139,33.0211,10650.0
2005-11-29 10:55:00,45.83,45.83,45.81,45.81,2700.0,33.0355,33.0355,33.0211,33.0211,2700.0
2005-11-29 11:00:00,45.83,45.9,45.83,45.89,7350.0,33.0355,33.086,33.0355,33.0788,7350.0
2005-11-29 11:05:00,45.9,45.9,45.83,45.85,7650.0,33.086,33.086,33.0355,33.0499,7650.0
2005-11-29 11:10:00,45.86,45.93,45.86,45.93,6600.0,33.0571,33.1076,33.0571,33.1076,6600.0
2005-11-29 11:15:00,45.93,45.95,45.92,45.92,8850.0,33.1076,33.122,33.1004,33.1004,8850.0
2005-11-29 11:20:00,45.94,45.95,45.92,45.92,4500.0,33.1148,33.122,33.1004,33.1004,4500.0
2005-11-29 11:25:00,45.93,45.93,45.87,45.87,3900.0,33.1076,33.1076,33.0644,33.0644,3900.0
2005-11-29 11:30:00,45.88,45.92,45.88,45.92,4800.0,33.0716,33.1004,33.0716,33.1004,4800.0
2005-11-29 11:35:00,45.93,45.93,45.91,45.93,4500.0,33.1076,33.1076,33.0932,33.1076,4500.0
2005-11-29 11:40:00,45.93,45.93,45.91,45.91,4050.0,33.1076,33.1076,33.0932,33.0932,4050.0
2005-11-29 11:45:00,45.91,45.92,45.91,45.92,2700.0,33.0932,33.1004,33.0932,33.1004,2700.0
2005-11-29 11:50:00,45.92,45.92,45.89,45.91,2100.0,33.1004,33.1004,33.0788,33.0932,2100.0
2005-11-29 11:55:00,45.91,45.92,45.87,45.87,3300.0,33.0932,33.1004,33.0644,33.0644,3300.0
2005-11-29 12:00:00,45.85,45.87,45.84,45.84,1950.0,33.0499,33.0644,33.0427,33.0427,1950.0
2005-11-29 12:05:00,45.85,45.85,45.8,45.8,4350.0,33.0499,33.0499,33.0139,33.0139,4350.0
2005-11-29 12:10:00,45.81,45.81,45.79,45.8,3300.0,33.0211,33.0211,33.0067,33.0139,3300.0
2005-11-29 12:15:00,45.8,45.8,45.77,45.77,3150.0,33.0139,33.0139,32.9923,32.9923,3150.0
2005-11-29 12:20:00,45.77,45.79,45.75,45.75,2700.0,32.9923,33.0067,32.9779,32.9779,2700.0
2005-11-29 12:25:00,45.75,45.77,45.74,45.75,11250.0,32.9779,32.9923,32.9706,32.9779,11250.0
2005-11-29 12:30:00,45.75,45.75,45.67,45.7,4350.0,32.9779,32.9779,32.9202,32.9418,4350.0
2005-11-29 12:35:00,45.69,45.69,45.65,45.66,4950.0,32.9346,32.9346,32.9058,32.913,4950.0
2005-11-29 12:40:00,45.66,45.67,45.63,45.67,4950.0,32.913,32.9202,32.8914,32.9202,4950.0
2005-11-29 12:45:00,45.69,45.69,45.68,45.68,2550.0,32.9346,32.9346,32.9274,32.9274,2550.0
2005-11-29 12:50:00,45.67,45.67,45.64,45.64,4500.0,32.9202,32.9202,32.8986,32.8986,4500.0
2005-11-29 12:55:00,45.67,45.67,45.63,45.64,2400.0,32.9202,32.9202,32.8914,32.8986,2400.0
2005-11-29 13:00:00,45.63,45.64,45.61,45.64,2850.0,32.8914,32.8986,32.8769,32.8986,2850.0
2005-11-29 13:05:00,45.67,45.69,45.65,45.68,3900.0,32.9202,32.9346,32.9058,32.9274,3900.0
2005-11-29 13:10:00,45.67,45.67,45.65,45.65,7350.0,32.9202,32.9202,32.9058,32.9058,7350.0
2005-11-29 13:15:00,45.64,45.69,45.63,45.67,2700.0,32.8986,32.9346,32.8914,32.9202,2700.0
2005-11-29 13:20:00,45.67,45.69,45.67,45.69,2100.0,32.9202,32.9346,32.9202,32.9346,2100.0
2005-11-29 13:25:00,45.68,45.69,45.67,45.67,1200.0,32.9274,32.9346,32.9202,32.9202,1200.0
2005-11-29 13:30:00,45.65,45.66,45.63,45.64,2550.0,32.9058,32.913,32.8914,32.8986,2550.0
2005-11-29 13:35:00,45.63,45.63,45.57,45.59,1650.0,32.8914,32.8914,32.8481,32.8625,1650.0
2005-11-29 13:40:00,45.59,45.66,45.59,45.65,3000.0,32.8625,32.913,32.8625,32.9058,3000.0
2005-11-29 13:45:00,45.65,45.65,45.56,45.56,2400.0,32.9058,32.9058,32.8409,32.8409,2400.0
2005-11-29 13:50:00,45.57,45.63,45.57,45.63,4050.0,32.8481,32.8914,32.8481,32.8914,4050.0
2005-11-29 13:55:00,45.63,45.67,45.63,45.64,5700.0,32.8914,32.9202,32.8914,32.8986,5700.0
2005-11-29 14:00:00,45.63,45.67,45.61,45.61,5400.0,32.8914,32.9202,32.8769,32.8769,5400.0
2005-11-29 14:05:00,45.61,45.61,45.6,45.61,2850.0,32.8769,32.8769,32.8697,32.8769,2850.0
2005-11-29 14:10:00,45.62,45.67,45.6,45.65,12750.0,32.8841,32.9202,32.8697,32.9058,12750.0
2005-11-29 14:15:00,45.66,45.67,45.63,45.66,8100.0,32.913,32.9202,32.8914,32.913,8100.0
2005-11-29 14:20:00,45.66,45.66,45.63,45.65,1950.0,32.913,32.913,32.8914,32.9058,1950.0
2005-11-29 14:25:00,45.66,45.67,45.61,45.61,3600.0,32.913,32.9202,32.8769,32.8769,3600.0
2005-11-29 14:30:00,45.59,45.67,45.59,45.67,4200.0,32.8625,32.9202,32.8625,32.9202,4200.0
2005-11-29 14:35:00,45.67,45.67,45.65,45.65,4800.0,32.9202,32.9202,32.9058,32.9058,4800.0
2005-11-29 14:40:00,45.66,45.67,45.65,45.67,3600.0,32.913,32.9202,32.9058,32.9202,3600.0
2005-11-29 14:45:00,45.67,45.73,45.66,45.69,19050.0,32.9202,32.9634,32.913,32.9346,19050.0
2005-11-29 14:50:00,45.71,45.73,45.71,45.73,1650.0,32.949,32.9634,32.949,32.9634,1650.0
2005-11-29 14:55:00,45.73,45.75,45.72,45.74,2850.0,32.9634,32.9779,32.9562,32.9706,2850.0
2005-11-29 15:00:00,45.75,45.77,45.73,45.73,4650.0,32.9779,32.9923,32.9634,32.9634,4650.0
2005-11-29 15:05:00,45.73,45.73,45.62,45.62,3900.0,32.9634,32.9634,32.8841,32.8841,3900.0
2005-11-29 15:10:00,45.65,45.68,45.65,45.67,4650.0,32.9058,32.9274,32.9058,32.9202,4650.0
2005-11-29 15:15:00,45.67,45.71,45.66,45.71,9000.0,32.9202,32.949,32.913,32.949,9000.0
2005-11-29 15:20:00,45.71,45.71,45.66,45.66,3450.0,32.949,32.949,32.913,32.913,3450.0
2005-11-29 15:25:00,45.67,45.71,45.67,45.71,4800.0,32.9202,32.949,32.9202,32.949,4800.0
2005-11-29 15:30:00,45.68,45.73,45.6,45.6,4500.0,32.9274,32.9634,32.8697,32.8697,4500.0
2005-11-29 15:35:00,45.59,45.64,45.59,45.63,7650.0,32.8625,32.8986,32.8625,32.8914,7650.0
2005-11-29 15:40:00,45.61,45.61,45.55,45.59,11400.0,32.8769,32.8769,32.8337,32.8625,11400.0
2005-11-29 15:45:00,45.59,45.6,45.54,45.54,9450.0,32.8625,32.8697,32.8265,32.8265,9450.0
2005-11-29 15:50:00,45.54,45.57,45.53,45.57,15000.0,32.8265,32.8481,32.8193,32.8481,15000.0
2005-11-29 15:55:00,45.57,45.58,45.55,45.58,20700.0,32.8481,32.8553,32.8337,32.8553,20700.0
2005-11-30 09:30:00,45.2,45.24,45.2,45.24,31800.0,32.5814,32.6102,32.5814,32.6102,31800.0
2005-11-30 09:35:00,45.24,45.42,45.24,45.37,31800.0,32.6102,32.74,32.6102,32.7039,31800.0
2005-11-30 09:40:00,45.35,45.35,45.17,45.18,25350.0,32.6895,32.6895,32.5598,32.567,25350.0
2005-11-30 09:45:00,45.18,45.23,45.17,45.17,28650.0,32.567,32.603,32.5598,32.5598,28650.0
2005-11-30 09:50:00,45.17,45.2,45.12,45.15,22800.0,32.5598,32.5814,32.5237,32.5454,22800.0
2005-11-30 09:55:00,45.16,45.17,45.07,45.1,20700.0,32.5526,32.5598,32.4877,32.5093,20700.0
2005-11-30 10:00:00,45.07,45.13,45.06,45.12,14550.0,32.4877,32.5309,32.4805,32.5237,14550.0
2005-11-30 10:05:00,45.12,45.15,45.05,45.12,22650.0,32.5237,32.5454,32.4733,32.5237,22650.0
2005-11-30 10:10:00,45.13,45.21,45.13,45.19,13050.0,32.5309,32.5886,32.5309,32.5742,13050.0
2005-11-30 10:15:00,45.19,45.19,45.15,45.19,7500.0,32.5742,32.5742,32.5454,32.5742,7500.0
2005-11-30 10:20:00,45.19,45.27,45.15,45.23,29250.0,32.5742,32.6319,32.5454,32.603,29250.0
2005-11-30 10:25:00,45.24,45.34,45.22,45.25,9150.0,32.6102,32.6823,32.5958,32.6174,9150.0
2005-11-30 10:30:00,45.23,45.27,45.16,45.24,11250.0,32.603,32.6319,32.5526,32.6102,11250.0
2005-11-30 10:35:00,45.24,45.33,45.24,45.31,13500.0,32.6102,32.6751,32.6102,32.6607,13500.0
2005-11-30 10:40:00,45.28,45.35,45.28,45.34,10050.0,32.6391,32.6895,32.6391,32.6823,10050.0
2005-11-30 10:45:00,45.34,45.38,45.34,45.36,8700.0,32.6823,32.7111,32.6823,32.6967,8700.0
2005-11-30 10:50:00,45.35,45.45,45.35,45.43,10500.0,32.6895,32.7616,32.6895,32.7472,10500.0
2005-11-30 10:55:00,45.45,45.47,45.43,45.47,7650.0,32.7616,32.776,32.7472,32.776,7650.0
2005-11-30 11:00:00,45.49,45.49,45.45,45.45,5550.0,32.7904,32.7904,32.7616,32.7616,5550.0
2005-11-30 11:05:00,45.45,45.59,45.45,45.58,11250.0,32.7616,32.8625,32.7616,32.8553,11250.0
2005-11-30 11:10:00,45.57,45.63,45.56,45.63,9300.0,32.8481,32.8914,32.8409,32.8914,9300.0
2005-11-30 11:15:00,45.63,45.67,45.62,45.63,5850.0,32.8914,32.9202,32.8841,32.8914,5850.0
2005-11-30 11:20:00,45.62,45.63,45.61,45.62,6600.0,32.8841,32.8914,32.8769,32.8841,6600.0
2005-11-30 11:25:00,45.6,45.63,45.59,45.63,8700.0,32.8697,32.8914,32.8625,32.8914,8700.0
2005-11-30 11:30:00,45.63,45.63,45.41,45.43,18450.0,32.8914,32.8914,32.7328,32.7472,18450.0
2005-11-30 11:35:00,45.43,45.44,45.38,45.41,7200.0,32.7472,32.7544,32.7111,32.7328,7200.0
2005-11-30 11:40:00,45.42,45.42,45.33,45.35,5700.0,32.74,32.74,32.6751,32.6895,5700.0
2005-11-30 11:45:00,45.36,45.36,45.29,45.31,5400.0,32.6967,32.6967,32.6463,32.6607,5400.0
2005-11-30 11:50:00,45.31,45.35,45.31,45.33,10350.0,32.6607,32.6895,32.6607,32.6751,10350.0
2005-11-30 11:55:00,45.35,45.37,45.33,45.37,2700.0,32.6895,32.7039,32.6751,32.7039,2700.0
2005-11-30 12:00:00,45.37,45.38,45.36,45.37,5100.0,32.7039,32.7111,32.6967,32.7039,5100.0
2005-11-30 12:05:00,45.38,45.41,45.38,45.4,6750.0,32.7111,32.7328,32.7111,32.7256,6750.0
2005-11-30 12:10:00,45.41,45.47,45.4,45.47,4800.0,32.7328,32.776,32.7256,32.776,4800.0
2005-11-30 12:15:00,45.47,45.47,45.4,45.47,17400.0,32.776,32.776,32.7256,32.776,17400.0
2005-11-30 12:20:00,45.47,45.49,45.47,45.49,6750.0,32.776,32.7904,32.776,32.7904,6750.0
2005-11-30 12:25:00,45.49,45.52,45.45,45.48,4800.0,32.7904,32.8121,32.7616,32.7832,4800.0
2005-11-30 12:30:00,45.49,45.49,45.48,45.49,6900.0,32.7904,32.7904,32.7832,32.7904,6900.0
2005-11-30 12:35:00,45.48,45.48,45.42,45.45,5400.0,32.7832,32.7832,32.74,32.7616,5400.0
2005-11-30 12:40:00,45.47,45.48,45.45,45.46,12450.0,32.776,32.7832,32.7616,32.7688,12450.0
2005-11-30 12:45:00,45.46,45.52,45.46,45.51,11100.0,32.7688,32.8121,32.7688,32.8049,11100.0
2005-11-30 12:50:00,45.49,45.49,45.49,45.49,2100.0,32.7904,32.7904,32.7904,32.7904,2100.0
2005-11-30 12:55:00,45.52,45.52,45.49,45.51,9750.0,32.8121,32.8121,32.7904,32.8049,9750.0
2005-11-30 13:00:00,45.49,45.52,45.47,45.52,8250.0,32.7904,32.8121,32.776,32.8121,8250.0
2005-11-30 13:05:00,45.52,45.53,45.48,45.51,6750.0,32.8121,32.8193,32.7832,32.8049,6750.0
2005-11-30 13:10:00,45.51,45.52,45.51,45.52,7050.0,32.8049,32.8121,32.8049,32.8121,7050.0
2005-11-30 13:15:00,45.52,45.53,45.45,45.46,7650.0,32.8121,32.8193,32.7616,32.7688,7650.0
2005-11-30 13:20:00,45.46,45.46,45.45,45.45,8250.0,32.7688,32.7688,32.7616,32.7616,8250.0
2005-11-30 13:25:00,45.45,45.45,45.39,45.4,10800.0,32.7616,32.7616,32.7184,32.7256,10800.0
2005-11-30 13:30:00,45.4,45.46,45.39,45.45,10950.0,32.7256,32.7688,32.7184,32.7616,10950.0
2005-11-30 13:35:00,45.45,45.46,45.43,45.46,14400.0,32.7616,32.7688,32.7472,32.7688,14400.0
2005-11-30 13:40:00,45.47,45.49,45.47,45.49,5700.0,32.776,32.7904,32.776,32.7904,5700.0
2005-11-30 13:45:00,45.49,45.53,45.49,45.53,4500.0,32.7904,32.8193,32.7904,32.8193,4500.0
2005-11-30 13:50:00,45.53,45.54,45.49,45.52,6600.0,32.8193,32.8265,32.7904,32.8121,6600.0
2005-11-30 13:55:00,45.52,45.52,45.43,45.45,5100.0,32.8121,32.8121,32.7472,32.7616,5100.0
2005-11-30 14:00:00,45.45,45.59,45.45,45.59,14850.0,32.7616,32.8625,32.7616,32.8625,14850.0
2005-11-30 14:05:00,45.59,45.59,45.48,45.54,9300.0,32.8625,32.8625,32.7832,32.8265,9300.0
2005-11-30 14:10:00,45.54,45.56,45.48,45.49,12150.0,32.8265,32.8409,32.7832,32.7904,12150.0
2005-11-30 14:15:00,45.49,45.5,45.45,45.49,7500.0,32.7904,32.7976,32.7616,32.7904,7500.0
2005-11-30 14:20:00,45.47,45.51,45.45,45.51,9600.0,32.776,32.8049,32.7616,32.8049,9600.0
2005-11-30 14:25:00,45.51,45.52,45.47,45.47,6750.0,32.8049,32.8121,32.776,32.776,6750.0
2005-11-30 14:30:00,45.46,45.49,45.45,45.45,8250.0,32.7688,32.7904,32.7616,32.7616,8250.0
2005-11-30 14:35:00,45.45,45.53,45.45,45.52,11700.0,32.7616,32.8193,32.7616,32.8121,11700.0
2005-11-30 14:40:00,45.53,45.57,45.5,45.51,14400.0,32.8193,32.8481,32.7976,32.8049,14400.0
2005-11-30 14:45:00,45.47,45.56,45.47,45.55,10050.0,32.776,32.8409,32.776,32.8337,10050.0
2005-11-30 14:50:00,45.56,45.6,45.53,45.55,14100.0,32.8409,32.8697,32.8193,32.8337,14100.0
2005-11-30 14:55:00,45.55,45.67,45.55,45.66,7950.0,32.8337,32.9202,32.8337,32.913,7950.0
2005-11-30 15:00:00,45.65,45.69,45.61,45.61,12900.0,32.9058,32.9346,32.8769,32.8769,12900.0
2005-11-30 15:05:00,45.61,45.62,45.59,45.61,8400.0,32.8769,32.8841,32.8625,32.8769,8400.0
2005-11-30 15:10:00,45.61,45.66,45.59,45.59,11250.0,32.8769,32.913,32.8625,32.8625,11250.0
2005-11-30 15:15:00,45.59,45.65,45.59,45.65,12450.0,32.8625,32.9058,32.8625,32.9058,12450.0
2005-11-30 15:20:00,45.65,45.67,45.61,45.63,14100.0,32.9058,32.9202,32.8769,32.8914,14100.0
2005-11-30 15:25:00,45.61,45.65,45.61,45.65,8400.0,32.8769,32.9058,32.8769,32.9058,8400.0
2005-11-30 15:30:00,45.65,45.65,45.62,45.65,20700.0,32.9058,32.9058,32.8841,32.9058,20700.0
2005-11-30 15:35:00,45.64,45.65,45.61,45.63,11100.0,32.8986,32.9058,32.8769,32.8914,11100.0
2005-11-30 15:40:00,45.63,45.63,45.57,45.57,13050.0,32.8914,32.8914,32.8481,32.8481,13050.0
2005-11-30 15:45:00,45.59,45.62,45.57,45.59,16800.0,32.8625,32.8841,32.8481,32.8625,16800.0
2005-11-30 15:50:00,45.58,45.59,45.56,45.57,45750.0,32.8553,32.8625,32.8409,32.8481,45750.0
2005-11-30 15:55:00,45.56,45.61,45.56,45.61,52500.0,32.8409,32.8769,32.8409,32.8769,52500.0
2005-12-01 09:35:00,45.94,45.95,45.9,45.9,19200.0,33.1148,33.122,33.086,33.086,19200.0
2005-12-01 09:40:00,45.89,45.94,45.87,45.92,6000.0,33.0788,33.1148,33.0644,33.1004,6000.0
2005-12-01 09:45:00,45.91,46.08,45.91,46.01,26850.0,33.0932,33.2157,33.0932,33.1653,26850.0
2005-12-01 09:50:00,46.05,46.05,45.91,45.98,10650.0,33.1941,33.1941,33.0932,33.1436,10650.0
2005-12-01 09:55:00,45.99,46.16,45.99,46.13,13650.0,33.1509,33.2734,33.1509,33.2518,13650.0
2005-12-01 10:00:00,46.15,46.25,46.13,46.21,22350.0,33.2662,33.3383,33.2518,33.3094,22350.0
2005-12-01 10:05:00,46.21,46.24,46.17,46.24,13800.0,33.3094,33.3311,33.2806,33.3311,13800.0
2005-12-01 10:10:00,46.25,46.31,46.25,46.29,16350.0,33.3383,33.3815,33.3383,33.3671,16350.0
2005-12-01 10:15:00,46.3,46.33,46.25,46.3,13650.0,33.3743,33.3959,33.3383,33.3743,13650.0
2005-12-01 10:20:00,46.31,46.37,46.28,46.37,21150.0,33.3815,33.4248,33.3599,33.4248,21150.0
2005-12-01 10:25:00,46.36,46.38,46.34,46.35,9000.0,33.4176,33.432,33.4031,33.4104,9000.0
2005-12-01 10:30:00,46.34,46.38,46.33,46.34,7650.0,33.4031,33.432,33.3959,33.4031,7650.0
2005-12-01 10:35:00,46.34,46.34,46.3,46.33,17100.0,33.4031,33.4031,33.3743,33.3959,17100.0
2005-12-01 10:40:00,46.33,46.33,46.28,46.29,9900.0,33.3959,33.3959,33.3599,33.3671,9900.0
2005-12-01 10:45:00,46.3,46.35,46.29,46.33,16200.0,33.3743,33.4104,33.3671,33.3959,16200.0
2005-12-01 10:50:00,46.33,46.36,46.31,46.36,32250.0,33.3959,33.4176,33.3815,33.4176,32250.0
2005-12-01 10:55:00,46.38,46.51,46.38,46.51,7650.0,33.432,33.5257,33.432,33.5257,7650.0
2005-12-01 11:00:00,46.51,46.57,46.47,46.51,13500.0,33.5257,33.5689,33.4969,33.5257,13500.0
2005-12-01 11:05:00,46.51,46.63,46.51,46.62,10950.0,33.5257,33.6122,33.5257,33.605,10950.0
2005-12-01 11:10:00,46.61,46.63,46.59,46.63,18150.0,33.5978,33.6122,33.5834,33.6122,18150.0
2005-12-01 11:15:00,46.63,46.66,46.63,46.63,11850.0,33.6122,33.6338,33.6122,33.6122,11850.0
2005-12-01 11:20:00,46.63,46.66,46.63,46.65,17850.0,33.6122,33.6338,33.6122,33.6266,17850.0
2005-12-01 11:25:00,46.66,46.73,46.65,46.68,22050.0,33.6338,33.6843,33.6266,33.6482,22050.0
2005-12-01 11:30:00,46.71,46.81,46.71,46.81,14100.0,33.6699,33.7419,33.6699,33.7419,14100.0
2005-12-01 11:35:00,46.81,46.83,46.79,46.82,34800.0,33.7419,33.7563,33.7275,33.7491,34800.0
2005-12-01 11:40:00,46.81,46.93,46.81,46.93,27750.0,33.7419,33.8284,33.7419,33.8284,27750.0
2005-12-01 11:45:00,46.93,46.97,46.9,46.97,23850.0,33.8284,33.8573,33.8068,33.8573,23850.0
2005-12-01 11:50:00,46.93,46.96,46.91,46.91,8250.0,33.8284,33.8501,33.814,33.814,8250.0
2005-12-01 11:55:00,46.91,46.95,46.83,46.95,13650.0,33.814,33.8428,33.7563,33.8428,13650.0
2005-12-01 12:00:00,46.93,46.93,46.89,46.9,7350.0,33.8284,33.8284,33.7996,33.8068,7350.0
2005-12-01 12:05:00,46.9,46.96,46.9,46.95,3900.0,33.8068,33.8501,33.8068,33.8428,3900.0
2005-12-01 12:10:00,46.94,46.95,46.93,46.95,4500.0,33.8356,33.8428,33.8284,33.8428,4500.0
2005-12-01 12:15:00,46.95,47.03,46.95,46.98,17700.0,33.8428,33.9005,33.8428,33.8645,17700.0
2005-12-01 12:20:00,47.01,47.03,46.97,47.0,6450.0,33.8861,33.9005,33.8573,33.8789,6450.0
2005-12-01 12:25:00,47.0,47.01,46.95,46.95,4350.0,33.8789,33.8861,33.8428,33.8428,4350.0
2005-12-01 12:30:00,46.94,46.94,46.91,46.91,16800.0,33.8356,33.8356,33.814,33.814,16800.0
2005-12-01 12:35:00,46.91,46.93,46.87,46.87,15750.0,33.814,33.8284,33.7852,33.7852,15750.0
2005-12-01 12:40:00,46.87,46.87,46.73,46.75,20850.0,33.7852,33.7852,33.6843,33.6987,20850.0
2005-12-01 12:45:00,46.75,46.79,46.74,46.74,5100.0,33.6987,33.7275,33.6915,33.6915,5100.0
2005-12-01 12:50:00,46.74,46.83,46.74,46.78,7800.0,33.6915,33.7563,33.6915,33.7203,7800.0
2005-12-01 12:55:00,46.78,46.83,46.75,46.83,22050.0,33.7203,33.7563,33.6987,33.7563,22050.0
2005-12-01 13:00:00,46.85,46.89,46.79,46.81,17700.0,33.7708,33.7996,33.7275,33.7419,17700.0
2005-12-01 13:05:00,46.81,46.85,46.8,46.83,5400.0,33.7419,33.7708,33.7347,33.7563,5400.0
2005-12-01 13:10:00,46.85,46.9,46.85,46.87,12750.0,33.7708,33.8068,33.7708,33.7852,12750.0
2005-12-01 13:15:00,46.88,46.89,46.84,46.85,4800.0,33.7924,33.7996,33.7636,33.7708,4800.0
2005-12-01 13:20:00,46.84,46.85,46.83,46.85,1950.0,33.7636,33.7708,33.7563,33.7708,1950.0
2005-12-01 13:25:00,46.87,46.94,46.87,46.94,7950.0,33.7852,33.8356,33.7852,33.8356,7950.0
2005-12-01 13:30:00,46.94,46.97,46.94,46.95,3300.0,33.8356,33.8573,33.8356,33.8428,3300.0
2005-12-01 13:35:00,46.95,46.99,46.92,46.93,6900.0,33.8428,33.8717,33.8212,33.8284,6900.0
2005-12-01 13:40:00,46.92,46.92,46.87,46.87,3750.0,33.8212,33.8212,33.7852,33.7852,3750.0
2005-12-01 13:45:00,46.86,46.87,46.83,46.87,8400.0,33.778,33.7852,33.7563,33.7852,8400.0
2005-12-01 13:50:00,46.88,46.93,46.88,46.91,10350.0,33.7924,33.8284,33.7924,33.814,10350.0
2005-12-01 13:55:00,46.91,46.91,46.86,46.89,5550.0,33.814,33.814,33.778,33.7996,5550.0
2005-12-01 14:00:00,46.89,46.92,46.89,46.91,4200.0,33.7996,33.8212,33.7996,33.814,4200.0
2005-12-01 14:05:00,46.91,46.91,46.86,46.87,6000.0,33.814,33.814,33.778,33.7852,6000.0
2005-12-01 14:10:00,46.87,46.87,46.83,46.84,9450.0,33.7852,33.7852,33.7563,33.7636,9450.0
2005-12-01 14:15:00,46.87,46.88,46.85,46.85,2850.0,33.7852,33.7924,33.7708,33.7708,2850.0
2005-12-01 14:20:00,46.86,46.86,46.79,46.81,13500.0,33.778,33.778,33.7275,33.7419,13500.0
2005-12-01 14:25:00,46.81,46.85,46.81,46.85,1650.0,33.7419,33.7708,33.7419,33.7708,1650.0
2005-12-01 14:30:00,46.87,46.91,46.81,46.81,6750.0,33.7852,33.814,33.7419,33.7419,6750.0
2005-12-01 14:35:00,46.8,46.82,46.79,46.81,6000.0,33.7347,33.7491,33.7275,33.7419,6000.0
2005-12-01 14:40:00,46.79,46.93,46.79,46.93,5700.0,33.7275,33.8284,33.7275,33.8284,5700.0
2005-12-01 14:45:00,46.93,46.95,46.91,46.91,6450.0,33.8284,33.8428,33.814,33.814,6450.0
2005-12-01 14:50:00,46.91,46.96,46.91,46.92,6150.0,33.814,33.8501,33.814,33.8212,6150.0
2005-12-01 14:55:00,46.92,46.92,46.85,46.85,9600.0,33.8212,33.8212,33.7708,33.7708,9600.0
2005-12-01 15:00:00,46.85,46.97,46.85,46.95,8700.0,33.7708,33.8573,33.7708,33.8428,8700.0
2005-12-01 15:05:00,46.95,46.97,46.93,46.94,5400.0,33.8428,33.8573,33.8284,33.8356,5400.0
2005-12-01 15:10:00,46.95,46.95,46.94,46.95,3900.0,33.8428,33.8428,33.8356,33.8428,3900.0
2005-12-01 15:15:00,46.95,46.97,46.93,46.94,12600.0,33.8428,33.8573,33.8284,33.8356,12600.0
2005-12-01 15:20:00,46.91,46.91,46.87,46.89,6300.0,33.814,33.814,33.7852,33.7996,6300.0
2005-12-01 15:25:00,46.88,46.9,46.88,46.89,4200.0,33.7924,33.8068,33.7924,33.7996,4200.0
2005-12-01 15:30:00,46.89,46.93,46.86,46.91,15000.0,33.7996,33.8284,33.778,33.814,15000.0
2005-12-01 15:35:00,46.91,46.92,46.85,46.87,13050.0,33.814,33.8212,33.7708,33.7852,13050.0
2005-12-01 15:40:00,46.87,46.87,46.83,46.84,25200.0,33.7852,33.7852,33.7563,33.7636,25200.0
2005-12-01 15:45:00,46.84,46.85,46.81,46.81,26850.0,33.7636,33.7708,33.7419,33.7419,26850.0
2005-12-01 15:50:00,46.8,46.86,46.8,46.85,44250.0,33.7347,33.778,33.7347,33.7708,44250.0
2005-12-01 15:55:00,46.85,46.94,46.85,46.93,63450.0,33.7708,33.8356,33.7708,33.8284,63450.0
2005-12-02 09:30:00,46.83,46.86,46.79,46.79,12300.0,33.7563,33.778,33.7275,33.7275,12300.0
2005-12-02 09:35:00,46.75,46.77,46.57,46.57,7200.0,33.6987,33.7131,33.5689,33.5689,7200.0
2005-12-02 09:40:00,46.57,46.61,46.47,46.49,10050.0,33.5689,33.5978,33.4969,33.5113,10050.0
2005-12-02 09:45:00,46.53,46.69,46.53,46.63,6150.0,33.5401,33.6554,33.5401,33.6122,6150.0
2005-12-02 09:50:00,46.57,46.65,46.55,46.63,6600.0,33.5689,33.6266,33.5545,33.6122,6600.0
2005-12-02 09:55:00,46.67,46.67,46.57,46.6,9450.0,33.641,33.641,33.5689,33.5906,9450.0
2005-12-02 10:00:00,46.57,46.69,46.57,46.68,4950.0,33.5689,33.6554,33.5689,33.6482,4950.0
2005-12-02 10:05:00,46.69,46.8,46.69,46.8,4950.0,33.6554,33.7347,33.6554,33.7347,4950.0
2005-12-02 10:10:00,46.8,46.91,46.77,46.9,9300.0,33.7347,33.814,33.7131,33.8068,9300.0
2005-12-02 10:15:00,46.87,46.95,46.83,46.89,9900.0,33.7852,33.8428,33.7563,33.7996,9900.0
2005-12-02 10:20:00,46.91,46.93,46.89,46.93,5700.0,33.814,33.8284,33.7996,33.8284,5700.0
2005-12-02 10:25:00,46.93,46.96,46.81,46.81,13500.0,33.8284,33.8501,33.7419,33.7419,13500.0
2005-12-02 10:30:00,46.83,46.83,46.79,46.81,6450.0,33.7563,33.7563,33.7275,33.7419,6450.0
2005-12-02 10:35:00,46.81,46.81,46.73,46.76,2700.0,33.7419,33.7419,33.6843,33.7059,2700.0
2005-12-02 10:40:00,46.77,46.79,46.77,46.79,56250.0,33.7131,33.7275,33.7131,33.7275,56250.0
2005-12-02 10:45:00,46.83,46.83,46.74,46.74,6900.0,33.7563,33.7563,33.6915,33.6915,6900.0
2005-12-02 10:50:00,46.74,46.75,46.67,46.73,10650.0,33.6915,33.6987,33.641,33.6843,10650.0
2005-12-02 10:55:00,46.75,46.75,46.64,46.65,4950.0,33.6987,33.6987,33.6194,33.6266,4950.0
2005-12-02 11:00:00,46.65,46.71,46.65,46.66,4200.0,33.6266,33.6699,33.6266,33.6338,4200.0
2005-12-02 11:05:00,46.66,46.66,46.63,46.65,3900.0,33.6338,33.6338,33.6122,33.6266,3900.0
2005-12-02 11:10:00,46.65,46.65,46.58,46.59,5550.0,33.6266,33.6266,33.5761,33.5834,5550.0
2005-12-02 11:15:00,46.59,46.68,46.57,46.67,9150.0,33.5834,33.6482,33.5689,33.641,9150.0
2005-12-02 11:20:00,46.67,46.71,46.66,46.7,5850.0,33.641,33.6699,33.6338,33.6626,5850.0
2005-12-02 11:25:00,46.72,46.73,46.67,46.71,7800.0,33.6771,33.6843,33.641,33.6699,7800.0
2005-12-02 11:30:00,46.71,46.73,46.67,46.67,3600.0,33.6699,33.6843,33.641,33.641,3600.0
2005-12-02 11:35:00,46.71,46.72,46.7,46.7,2250.0,33.6699,33.6771,33.6626,33.6626,2250.0
2005-12-02 11:40:00,46.69,46.72,46.68,46.68,2400.0,33.6554,33.6771,33.6482,33.6482,2400.0
2005-12-02 11:45:00,46.68,46.7,46.64,46.66,7950.0,33.6482,33.6626,33.6194,33.6338,7950.0
2005-12-02 11:50:00,46.67,46.69,46.67,46.68,2850.0,33.641,33.6554,33.641,33.6482,2850.0
2005-12-02 11:55:00,46.68,46.69,46.63,46.63,18300.0,33.6482,33.6554,33.6122,33.6122,18300.0
2005-12-02 12:00:00,46.65,46.69,46.65,46.68,6000.0,33.6266,33.6554,33.6266,33.6482,6000.0
2005-12-02 12:05:00,46.67,46.67,46.63,46.64,2100.0,33.641,33.641,33.6122,33.6194,2100.0
2005-12-02 12:10:00,46.63,46.63,46.59,46.6,1500.0,33.6122,33.6122,33.5834,33.5906,1500.0
2005-12-02 12:15:00,46.59,46.6,46.55,46.59,6000.0,33.5834,33.5906,33.5545,33.5834,6000.0
2005-12-02 12:20:00,46.61,46.62,46.57,46.61,3150.0,33.5978,33.605,33.5689,33.5978,3150.0
2005-12-02 12:25:00,46.59,46.61,46.55,46.58,6150.0,33.5834,33.5978,33.5545,33.5761,6150.0
2005-12-02 12:30:00,46.59,46.59,46.56,46.58,3750.0,33.5834,33.5834,33.5617,33.5761,3750.0
2005-12-02 12:35:00,46.59,46.61,46.57,46.58,2550.0,33.5834,33.5978,33.5689,33.5761,2550.0
2005-12-02 12:40:00,46.59,46.63,46.51,46.51,5100.0,33.5834,33.6122,33.5257,33.5257,5100.0
2005-12-02 12:45:00,46.48,46.48,46.45,46.47,12900.0,33.5041,33.5041,33.4824,33.4969,12900.0
2005-12-02 12:50:00,46.47,46.47,46.39,46.39,3900.0,33.4969,33.4969,33.4392,33.4392,3900.0
2005-12-02 12:55:00,46.4,46.45,46.39,46.45,6750.0,33.4464,33.4824,33.4392,33.4824,6750.0
2005-12-02 13:00:00,46.43,46.43,46.4,46.4,5550.0,33.468,33.468,33.4464,33.4464,5550.0
2005-12-02 13:05:00,46.41,46.42,46.41,46.41,4950.0,33.4536,33.4608,33.4536,33.4536,4950.0
2005-12-02 13:10:00,46.41,46.41,46.37,46.37,4950.0,33.4536,33.4536,33.4248,33.4248,4950.0
2005-12-02 13:15:00,46.37,46.39,46.37,46.39,1800.0,33.4248,33.4392,33.4248,33.4392,1800.0
2005-12-02 13:20:00,46.39,46.5,46.39,46.5,14250.0,33.4392,33.5185,33.4392,33.5185,14250.0
2005-12-02 13:25:00,46.5,46.58,46.5,46.58,7800.0,33.5185,33.5761,33.5185,33.5761,7800.0
2005-12-02 13:30:00,46.57,46.59,46.57,46.57,5850.0,33.5689,33.5834,33.5689,33.5689,5850.0
2005-12-02 13:35:00,46.58,46.58,46.57,46.57,300.0,33.5761,33.5761,33.5689,33.5689,300.0
2005-12-02 13:40:00,46.56,46.62,46.56,46.62,3750.0,33.5617,33.605,33.5617,33.605,3750.0
2005-12-02 13:45:00,46.62,46.62,46.58,46.58,2250.0,33.605,33.605,33.5761,33.5761,2250.0
2005-12-02 13:50:00,46.57,46.59,46.55,46.57,4350.0,33.5689,33.5834,33.5545,33.5689,4350.0
2005-12-02 13:55:00,46.57,46.6,46.55,46.58,2850.0,33.5689,33.5906,33.5545,33.5761,2850.0
2005-12-02 14:00:00,46.6,46.63,46.6,46.6,4800.0,33.5906,33.6122,33.5906,33.5906,4800.0
2005-12-02 14:05:00,46.6,46.61,46.57,46.61,6750.0,33.5906,33.5978,33.5689,33.5978,6750.0
2005-12-02 14:10:00,46.61,46.61,46.55,46.59,4950.0,33.5978,33.5978,33.5545,33.5834,4950.0
2005-12-02 14:15:00,46.58,46.58,46.53,46.54,7200.0,33.5761,33.5761,33.5401,33.5473,7200.0
2005-12-02 14:20:00,46.54,46.56,46.53,46.55,5250.0,33.5473,33.5617,33.5401,33.5545,5250.0
2005-12-02 14:25:00,46.55,46.55,46.53,46.55,4050.0,33.5545,33.5545,33.5401,33.5545,4050.0
2005-12-02 14:30:00,46.54,46.55,46.52,46.52,2700.0,33.5473,33.5545,33.5329,33.5329,2700.0
2005-12-02 14:35:00,46.53,46.53,46.47,46.47,5250.0,33.5401,33.5401,33.4969,33.4969,5250.0
2005-12-02 14:40:00,46.47,46.47,46.4,46.4,9300.0,33.4969,33.4969,33.4464,33.4464,9300.0
2005-12-02 14:45:00,46.4,46.43,46.36,46.37,18450.0,33.4464,33.468,33.4176,33.4248,18450.0
2005-12-02 14:50:00,46.37,46.39,46.34,46.34,10950.0,33.4248,33.4392,33.4031,33.4031,10950.0
2005-12-02 14:55:00,46.36,46.37,46.35,46.37,6300.0,33.4176,33.4248,33.4104,33.4248,6300.0
2005-12-02 15:00:00,46.39,46.41,46.37,46.39,13200.0,33.4392,33.4536,33.4248,33.4392,13200.0
2005-12-02 15:05:00,46.39,46.65,46.37,46.4,10950.0,33.4392,33.6266,33.4248,33.4464,10950.0
2005-12-02 15:10:00,46.41,46.51,46.41,46.49,7350.0,33.4536,33.5257,33.4536,33.5113,7350.0
2005-12-02 15:15:00,46.47,46.53,46.47,46.52,6150.0,33.4969,33.5401,33.4969,33.5329,6150.0
2005-12-02 15:20:00,46.53,46.56,46.51,46.52,16350.0,33.5401,33.5617,33.5257,33.5329,16350.0
2005-12-02 15:25:00,46.52,46.57,46.51,46.57,11250.0,33.5329,33.5689,33.5257,33.5689,11250.0
2005-12-02 15:30:00,46.59,46.61,46.56,46.6,21750.0,33.5834,33.5978,33.5617,33.5906,21750.0
2005-12-02 15:35:00,46.61,46.65,46.61,46.63,20850.0,33.5978,33.6266,33.5978,33.6122,20850.0
2005-12-02 15:40:00,46.63,46.63,46.61,46.62,12300.0,33.6122,33.6122,33.5978,33.605,12300.0
2005-12-02 15:45:00,46.61,46.65,46.59,46.59,24300.0,33.5978,33.6266,33.5834,33.5834,24300.0
2005-12-02 15:50:00,46.59,46.6,46.54,46.56,24600.0,33.5834,33.5906,33.5473,33.5617,24600.0
2005-12-02 15:55:00,46.55,46.6,46.55,46.56,16350.0,33.5545,33.5906,33.5545,33.5617,16350.0
2005-12-05 09:30:00,46.52,46.57,46.49,46.56,12900.0,33.5329,33.5689,33.5113,33.5617,12900.0
2005-12-05 09:35:00,46.57,46.57,46.37,46.37,13200.0,33.5689,33.5689,33.4248,33.4248,13200.0
2005-12-05 09:40:00,46.35,46.49,46.35,46.49,10800.0,33.4104,33.5113,33.4104,33.5113,10800.0
2005-12-05 09:45:00,46.46,46.51,46.37,46.4,13800.0,33.4896,33.5257,33.4248,33.4464,13800.0
2005-12-05 09:50:00,46.37,46.41,46.32,46.37,13650.0,33.4248,33.4536,33.3887,33.4248,13650.0
2005-12-05 09:55:00,46.37,46.46,46.33,46.45,18000.0,33.4248,33.4896,33.3959,33.4824,18000.0
2005-12-05 10:00:00,46.46,46.47,46.37,46.37,24000.0,33.4896,33.4969,33.4248,33.4248,24000.0
2005-12-05 10:05:00,46.37,46.4,46.34,46.37,13200.0,33.4248,33.4464,33.4031,33.4248,13200.0
2005-12-05 10:10:00,46.37,46.38,46.27,46.27,10350.0,33.4248,33.432,33.3527,33.3527,10350.0
2005-12-05 10:15:00,46.26,46.3,46.21,46.29,21750.0,33.3455,33.3743,33.3094,33.3671,21750.0
2005-12-05 10:20:00,46.29,46.29,46.21,46.22,13350.0,33.3671,33.3671,33.3094,33.3166,13350.0
2005-12-05 10:25:00,46.21,46.21,46.13,46.21,21600.0,33.3094,33.3094,33.2518,33.3094,21600.0
2005-12-05 10:30:00,46.22,46.27,46.2,46.25,15150.0,33.3166,33.3527,33.3022,33.3383,15150.0
2005-12-05 10:35:00,46.27,46.3,46.26,46.3,10800.0,33.3527,33.3743,33.3455,33.3743,10800.0
2005-12-05 10:40:00,46.29,46.31,46.25,46.26,11850.0,33.3671,33.3815,33.3383,33.3455,11850.0
2005-12-05 10:45:00,46.23,46.33,46.23,46.3,9150.0,33.3239,33.3959,33.3239,33.3743,9150.0
2005-12-05 10:50:00,46.31,46.31,46.23,46.25,7350.0,33.3815,33.3815,33.3239,33.3383,7350.0
2005-12-05 10:55:00,46.25,46.3,46.25,46.27,6150.0,33.3383,33.3743,33.3383,33.3527,6150.0
2005-12-05 11:00:00,46.24,46.3,46.24,46.3,11250.0,33.3311,33.3743,33.3311,33.3743,11250.0
2005-12-05 11:05:00,46.31,46.38,46.31,46.38,5550.0,33.3815,33.432,33.3815,33.432,5550.0
2005-12-05 11:10:00,46.38,46.39,46.37,46.39,9750.0,33.432,33.4392,33.4248,33.4392,9750.0
2005-12-05 11:15:00,46.39,46.39,46.36,46.37,13650.0,33.4392,33.4392,33.4176,33.4248,13650.0
2005-12-05 11:20:00,46.38,46.44,46.38,46.44,7050.0,33.432,33.4752,33.432,33.4752,7050.0
2005-12-05 11:25:00,46.43,46.47,46.42,46.46,6150.0,33.468,33.4969,33.4608,33.4896,6150.0
2005-12-05 11:30:00,46.46,46.46,46.41,46.42,7200.0,33.4896,33.4896,33.4536,33.4608,7200.0
2005-12-05 11:35:00,46.44,46.45,46.4,46.42,6900.0,33.4752,33.4824,33.4464,33.4608,6900.0
2005-12-05 11:40:00,46.43,46.43,46.39,46.39,5550.0,33.468,33.468,33.4392,33.4392,5550.0
2005-12-05 11:45:00,46.39,46.39,46.33,46.33,6300.0,33.4392,33.4392,33.3959,33.3959,6300.0
2005-12-05 11:50:00,46.33,46.35,46.33,46.35,9900.0,33.3959,33.4104,33.3959,33.4104,9900.0
2005-12-05 11:55:00,46.36,46.38,46.36,46.38,4350.0,33.4176,33.432,33.4176,33.432,4350.0
2005-12-05 12:00:00,46.39,46.4,46.38,46.39,9600.0,33.4392,33.4464,33.432,33.4392,9600.0
2005-12-05 12:05:00,46.37,46.37,46.33,46.33,29400.0,33.4248,33.4248,33.3959,33.3959,29400.0
2005-12-05 12:10:00,46.35,46.36,46.34,46.36,6150.0,33.4104,33.4176,33.4031,33.4176,6150.0
2005-12-05 12:15:00,46.36,46.36,46.33,46.35,27600.0,33.4176,33.4176,33.3959,33.4104,27600.0
2005-12-05 12:20:00,46.35,46.35,46.28,46.29,6300.0,33.4104,33.4104,33.3599,33.3671,6300.0
2005-12-05 12:25:00,46.29,46.33,46.27,46.33,3750.0,33.3671,33.3959,33.3527,33.3959,3750.0
2005-12-05 12:30:00,46.32,46.35,46.32,46.35,5100.0,33.3887,33.4104,33.3887,33.4104,5100.0
2005-12-05 12:35:00,46.35,46.42,46.35,46.41,9300.0,33.4104,33.4608,33.4104,33.4536,9300.0
2005-12-05 12:40:00,46.42,46.47,46.41,46.43,7950.0,33.4608,33.4969,33.4536,33.468,7950.0
2005-12-05 12:45:00,46.43,46.46,46.43,46.44,6000.0,33.468,33.4896,33.468,33.4752,6000.0
2005-12-05 12:50:00,46.43,46.44,46.41,46.44,4200.0,33.468,33.4752,33.4536,33.4752,4200.0
2005-12-05 12:55:00,46.45,46.45,46.36,46.36,18300.0,33.4824,33.4824,33.4176,33.4176,18300.0
2005-12-05 13:00:00,46.37,46.37,46.32,46.35,6450.0,33.4248,33.4248,33.3887,33.4104,6450.0
2005-12-05 13:05:00,46.33,46.34,46.31,46.33,6450.0,33.3959,33.4031,33.3815,33.3959,6450.0
2005-12-05 13:10:00,46.32,46.32,46.3,46.31,4800.0,33.3887,33.3887,33.3743,33.3815,4800.0
2005-12-05 13:15:00,46.31,46.33,46.31,46.33,6300.0,33.3815,33.3959,33.3815,33.3959,6300.0
2005-12-05 13:20:00,46.33,46.35,46.32,46.35,2250.0,33.3959,33.4104,33.3887,33.4104,2250.0
2005-12-05 13:25:00,46.35,46.4,46.35,46.39,5250.0,33.4104,33.4464,33.4104,33.4392,5250.0
2005-12-05 13:30:00,46.39,46.4,46.37,46.38,6450.0,33.4392,33.4464,33.4248,33.432,6450.0
2005-12-05 13:35:00,46.39,46.43,46.39,46.39,7500.0,33.4392,33.468,33.4392,33.4392,7500.0
2005-12-05 13:40:00,46.39,46.39,46.37,46.37,4050.0,33.4392,33.4392,33.4248,33.4248,4050.0
2005-12-05 13:45:00,46.37,46.41,46.37,46.39,9900.0,33.4248,33.4536,33.4248,33.4392,9900.0
2005-12-05 13:50:00,46.39,46.43,46.38,46.38,22800.0,33.4392,33.468,33.432,33.432,22800.0
2005-12-05 13:55:00,46.35,46.38,46.35,46.37,7200.0,33.4104,33.432,33.4104,33.4248,7200.0
2005-12-05 14:00:00,46.37,46.42,46.37,46.38,12450.0,33.4248,33.4608,33.4248,33.432,12450.0
2005-12-05 14:05:00,46.39,46.39,46.34,46.34,6900.0,33.4392,33.4392,33.4031,33.4031,6900.0
2005-12-05 14:10:00,46.35,46.37,46.29,46.29,20400.0,33.4104,33.4248,33.3671,33.3671,20400.0
2005-12-05 14:15:00,46.29,46.33,46.27,46.27,10200.0,33.3671,33.3959,33.3527,33.3527,10200.0
2005-12-05 14:20:00,46.27,46.32,46.27,46.29,10050.0,33.3527,33.3887,33.3527,33.3671,10050.0
2005-12-05 14:25:00,46.29,46.33,46.29,46.31,9600.0,33.3671,33.3959,33.3671,33.3815,9600.0
2005-12-05 14:30:00,46.31,46.31,46.28,46.29,6900.0,33.3815,33.3815,33.3599,33.3671,6900.0
2005-12-05 14:35:00,46.29,46.31,46.27,46.31,21900.0,33.3671,33.3815,33.3527,33.3815,21900.0
2005-12-05 14:40:00,46.31,46.38,46.31,46.36,19050.0,33.3815,33.432,33.3815,33.4176,19050.0
2005-12-05 14:45:00,46.35,46.36,46.33,46.36,11550.0,33.4104,33.4176,33.3959,33.4176,11550.0
2005-12-05 14:50:00,46.36,46.37,46.33,46.34,9750.0,33.4176,33.4248,33.3959,33.4031,9750.0
2005-12-05 14:55:00,46.34,46.35,46.33,46.35,13350.0,33.4031,33.4104,33.3959,33.4104,13350.0
2005-12-05 15:00:00,46.35,46.37,46.34,46.36,14550.0,33.4104,33.4248,33.4031,33.4176,14550.0
2005-12-05 15:05:00,46.35,46.37,46.35,46.37,14700.0,33.4104,33.4248,33.4104,33.4248,14700.0
2005-12-05 15:10:00,46.36,46.36,46.33,46.34,9600.0,33.4176,33.4176,33.3959,33.4031,9600.0
2005-12-05 15:15:00,46.34,46.36,46.33,46.36,13800.0,33.4031,33.4176,33.3959,33.4176,13800.0
2005-12-05 15:20:00,46.36,46.39,46.35,46.39,12450.0,33.4176,33.4392,33.4104,33.4392,12450.0
2005-12-05 15:25:00,46.38,46.38,46.31,46.34,15150.0,33.432,33.432,33.3815,33.4031,15150.0
2005-12-05 15:30:00,46.34,46.43,46.34,46.42,20100.0,33.4031,33.468,33.4031,33.4608,20100.0
2005-12-05 15:35:00,46.42,46.42,46.39,46.41,18900.0,33.4608,33.4608,33.4392,33.4536,18900.0
2005-12-05 15:40:00,46.42,46.42,46.38,46.4,17400.0,33.4608,33.4608,33.432,33.4464,17400.0
2005-12-05 15:45:00,46.39,46.47,46.39,46.46,28800.0,33.4392,33.4969,33.4392,33.4896,28800.0
2005-12-05 15:50:00,46.46,46.47,46.44,46.46,39900.0,33.4896,33.4969,33.4752,33.4896,39900.0
2005-12-05 15:55:00,46.47,46.49,46.44,46.45,48300.0,33.4969,33.5113,33.4752,33.4824,48300.0
2005-12-06 09:30:00,46.6,46.63,46.6,46.63,18600.0,33.5906,33.6122,33.5906,33.6122,18600.0
2005-12-06 09:35:00,46.57,46.65,46.57,46.62,11700.0,33.5689,33.6266,33.5689,33.605,11700.0
2005-12-06 09:40:00,46.61,46.61,46.57,46.58,15750.0,33.5978,33.5978,33.5689,33.5761,15750.0
2005-12-06 09:45:00,46.57,46.57,46.48,46.51,7800.0,33.5689,33.5689,33.5041,33.5257,7800.0
2005-12-06 09:50:00,46.5,46.53,46.49,46.51,11100.0,33.5185,33.5401,33.5113,33.5257,11100.0
2005-12-06 09:55:00,46.47,46.47,46.43,46.43,4800.0,33.4969,33.4969,33.468,33.468,4800.0
2005-12-06 10:00:00,46.44,46.44,46.34,46.35,19200.0,33.4752,33.4752,33.4031,33.4104,19200.0
2005-12-06 10:05:00,46.35,46.41,46.35,46.41,5250.0,33.4104,33.4536,33.4104,33.4536,5250.0
2005-12-06 10:10:00,46.41,46.41,46.39,46.39,3300.0,33.4536,33.4536,33.4392,33.4392,3300.0
2005-12-06 10:15:00,46.37,46.4,46.37,46.39,9750.0,33.4248,33.4464,33.4248,33.4392,9750.0
2005-12-06 10:20:00,46.39,46.5,46.39,46.5,12900.0,33.4392,33.5185,33.4392,33.5185,12900.0
2005-12-06 10:25:00,46.5,46.52,46.49,46.49,19350.0,33.5185,33.5329,33.5113,33.5113,19350.0
2005-12-06 10:30:00,46.49,46.5,46.49,46.5,8850.0,33.5113,33.5185,33.5113,33.5185,8850.0
2005-12-06 10:35:00,46.5,46.5,46.49,46.49,12150.0,33.5185,33.5185,33.5113,33.5113,12150.0
2005-12-06 10:40:00,46.48,46.49,46.43,46.44,3150.0,33.5041,33.5113,33.468,33.4752,3150.0
2005-12-06 10:45:00,46.44,46.45,46.4,46.41,11400.0,33.4752,33.4824,33.4464,33.4536,11400.0
2005-12-06 10:50:00,46.43,46.43,46.35,46.36,6300.0,33.468,33.468,33.4104,33.4176,6300.0
2005-12-06 10:55:00,46.37,46.41,46.37,46.41,5550.0,33.4248,33.4536,33.4248,33.4536,5550.0
2005-12-06 11:00:00,46.44,46.44,46.41,46.43,10200.0,33.4752,33.4752,33.4536,33.468,10200.0
2005-12-06 11:05:00,46.43,46.43,46.42,46.42,6150.0,33.468,33.468,33.4608,33.4608,6150.0
2005-12-06 11:10:00,46.4,46.4,46.29,46.29,7350.0,33.4464,33.4464,33.3671,33.3671,7350.0
2005-12-06 11:15:00,46.29,46.29,46.25,46.25,4050.0,33.3671,33.3671,33.3383,33.3383,4050.0
2005-12-06 11:20:00,46.24,46.25,46.22,46.25,8250.0,33.3311,33.3383,33.3166,33.3383,8250.0
2005-12-06 11:25:00,46.25,46.26,46.23,46.23,7800.0,33.3383,33.3455,33.3239,33.3239,7800.0
2005-12-06 11:30:00,46.24,46.25,46.2,46.25,15300.0,33.3311,33.3383,33.3022,33.3383,15300.0
2005-12-06 11:35:00,46.25,46.25,46.23,46.24,5700.0,33.3383,33.3383,33.3239,33.3311,5700.0
2005-12-06 11:40:00,46.25,46.26,46.24,46.26,6000.0,33.3383,33.3455,33.3311,33.3455,6000.0
2005-12-06 11:45:00,46.26,46.32,46.26,46.32,8850.0,33.3455,33.3887,33.3455,33.3887,8850.0
2005-12-06 11:50:00,46.33,46.39,46.33,46.39,6900.0,33.3959,33.4392,33.3959,33.4392,6900.0
2005-12-06 11:55:00,46.39,46.41,46.38,46.39,5250.0,33.4392,33.4536,33.432,33.4392,5250.0
2005-12-06 12:00:00,46.38,46.43,46.37,46.41,9150.0,33.432,33.468,33.4248,33.4536,9150.0
2005-12-06 12:05:00,46.41,46.44,46.41,46.44,3900.0,33.4536,33.4752,33.4536,33.4752,3900.0
2005-12-06 12:10:00,46.48,46.53,46.47,46.53,6900.0,33.5041,33.5401,33.4969,33.5401,6900.0
2005-12-06 12:15:00,46.55,46.6,46.55,46.59,13200.0,33.5545,33.5906,33.5545,33.5834,13200.0
2005-12-06 12:20:00,46.58,46.63,46.58,46.63,7350.0,33.5761,33.6122,33.5761,33.6122,7350.0
2005-12-06 12:25:00,46.63,46.65,46.6,46.61,9600.0,33.6122,33.6266,33.5906,33.5978,9600.0
2005-12-06 12:30:00,46.61,46.61,46.57,46.59,4650.0,33.5978,33.5978,33.5689,33.5834,4650.0
2005-12-06 12:35:00,46.61,46.65,46.61,46.62,4050.0,33.5978,33.6266,33.5978,33.605,4050.0
2005-12-06 12:40:00,46.62,46.66,46.61,46.65,8850.0,33.605,33.6338,33.5978,33.6266,8850.0
2005-12-06 12:45:00,46.65,46.65,46.65,46.65,1650.0,33.6266,33.6266,33.6266,33.6266,1650.0
2005-12-06 12:50:00,46.67,46.67,46.65,46.65,4950.0,33.641,33.641,33.6266,33.6266,4950.0
2005-12-06 12:55:00,46.65,46.7,46.65,46.68,4800.0,33.6266,33.6626,33.6266,33.6482,4800.0
2005-12-06 13:00:00,46.69,46.7,46.69,46.7,4350.0,33.6554,33.6626,33.6554,33.6626,4350.0
2005-12-06 13:05:00,46.7,46.7,46.65,46.65,6750.0,33.6626,33.6626,33.6266,33.6266,6750.0
2005-12-06 13:10:00,46.65,46.66,46.61,46.61,2250.0,33.6266,33.6338,33.5978,33.5978,2250.0
2005-12-06 13:15:00,46.62,46.62,46.6,46.61,2700.0,33.605,33.605,33.5906,33.5978,2700.0
2005-12-06 13:20:00,46.61,46.61,46.57,46.57,11100.0,33.5978,33.5978,33.5689,33.5689,11100.0
2005-12-06 13:25:00,46.58,46.58,46.56,46.57,2550.0,33.5761,33.5761,33.5617,33.5689,2550.0
2005-12-06 13:30:00,46.57,46.62,46.57,46.62,1800.0,33.5689,33.605,33.5689,33.605,1800.0
2005-12-06 13:35:00,46.62,46.65,46.62,46.65,2850.0,33.605,33.6266,33.605,33.6266,2850.0
2005-12-06 13:40:00,46.65,46.65,46.63,46.64,2400.0,33.6266,33.6266,33.6122,33.6194,2400.0
2005-12-06 13:45:00,46.64,46.65,46.64,46.65,2250.0,33.6194,33.6266,33.6194,33.6266,2250.0
2005-12-06 13:50:00,46.65,46.66,46.65,46.65,1500.0,33.6266,33.6338,33.6266,33.6266,1500.0
2005-12-06 13:55:00,46.66,46.66,46.64,46.66,4800.0,33.6338,33.6338,33.6194,33.6338,4800.0
2005-12-06 14:00:00,46.66,46.66,46.63,46.64,3600.0,33.6338,33.6338,33.6122,33.6194,3600.0
2005-12-06 14:05:00,46.63,46.65,46.63,46.63,4500.0,33.6122,33.6266,33.6122,33.6122,4500.0
2005-12-06 14:10:00,46.63,46.65,46.63,46.63,10350.0,33.6122,33.6266,33.6122,33.6122,10350.0
2005-12-06 14:15:00,46.63,46.63,46.61,46.63,10800.0,33.6122,33.6122,33.5978,33.6122,10800.0
2005-12-06 14:20:00,46.63,46.63,46.6,46.61,7350.0,33.6122,33.6122,33.5906,33.5978,7350.0
2005-12-06 14:25:00,46.62,46.63,46.61,46.62,2100.0,33.605,33.6122,33.5978,33.605,2100.0
2005-12-06 14:30:00,46.62,46.63,46.62,46.63,2550.0,33.605,33.6122,33.605,33.6122,2550.0
2005-12-06 14:35:00,46.63,46.63,46.61,46.61,2850.0,33.6122,33.6122,33.5978,33.5978,2850.0
2005-12-06 14:40:00,46.62,46.63,46.62,46.63,2850.0,33.605,33.6122,33.605,33.6122,2850.0
2005-12-06 14:45:00,46.63,46.63,46.62,46.62,3150.0,33.6122,33.6122,33.605,33.605,3150.0
2005-12-06 14:50:00,46.63,46.63,46.62,46.63,8100.0,33.6122,33.6122,33.605,33.6122,8100.0
2005-12-06 14:55:00,46.63,46.63,46.6,46.63,8550.0,33.6122,33.6122,33.5906,33.6122,8550.0
2005-12-06 15:00:00,46.63,46.63,46.59,46.59,6150.0,33.6122,33.6122,33.5834,33.5834,6150.0
2005-12-06 15:05:00,46.58,46.58,46.51,46.53,15600.0,33.5761,33.5761,33.5257,33.5401,15600.0
2005-12-06 15:10:00,46.53,46.53,46.43,46.43,9600.0,33.5401,33.5401,33.468,33.468,9600.0
2005-12-06 15:15:00,46.43,46.45,46.41,46.44,7350.0,33.468,33.4824,33.4536,33.4752,7350.0
2005-12-06 15:20:00,46.44,46.44,46.41,46.41,3600.0,33.4752,33.4752,33.4536,33.4536,3600.0
2005-12-06 15:25:00,46.41,46.45,46.41,46.43,2700.0,33.4536,33.4824,33.4536,33.468,2700.0
2005-12-06 15:30:00,46.41,46.41,46.38,46.39,6750.0,33.4536,33.4536,33.432,33.4392,6750.0
2005-12-06 15:35:00,46.39,46.39,46.29,46.29,12600.0,33.4392,33.4392,33.3671,33.3671,12600.0
2005-12-06 15:40:00,46.3,46.31,46.24,46.26,6750.0,33.3743,33.3815,33.3311,33.3455,6750.0
2005-12-06 15:45:00,46.27,46.27,46.24,46.26,12750.0,33.3527,33.3527,33.3311,33.3455,12750.0
2005-12-06 15:50:00,46.26,46.31,46.23,46.31,20700.0,33.3455,33.3815,33.3239,33.3815,20700.0
2005-12-06 15:55:00,46.31,46.31,46.25,46.25,25950.0,33.3815,33.3815,33.3383,33.3383,25950.0
2005-12-07 09:35:00,46.39,46.4,46.33,46.33,22500.0,33.4392,33.4464,33.3959,33.3959,22500.0
2005-12-07 09:40:00,46.31,46.31,46.17,46.2,13050.0,33.3815,33.3815,33.2806,33.3022,13050.0
2005-12-07 09:45:00,46.19,46.19,46.11,46.11,7500.0,33.295,33.295,33.2374,33.2374,7500.0
2005-12-07 09:50:00,46.1,46.23,46.1,46.2,7650.0,33.2301,33.3239,33.2301,33.3022,7650.0
2005-12-07 09:55:00,46.19,46.26,46.19,46.25,4650.0,33.295,33.3455,33.295,33.3383,4650.0
2005-12-07 10:00:00,46.24,46.26,46.23,46.24,6000.0,33.3311,33.3455,33.3239,33.3311,6000.0
2005-12-07 10:05:00,46.24,46.25,46.2,46.21,5700.0,33.3311,33.3383,33.3022,33.3094,5700.0
2005-12-07 10:10:00,46.22,46.22,46.19,46.2,11100.0,33.3166,33.3166,33.295,33.3022,11100.0
2005-12-07 10:15:00,46.2,46.21,46.07,46.07,14850.0,33.3022,33.3094,33.2085,33.2085,14850.0
2005-12-07 10:20:00,46.05,46.07,46.03,46.04,19350.0,33.1941,33.2085,33.1797,33.1869,19350.0
2005-12-07 10:25:00,46.03,46.03,45.89,45.89,22200.0,33.1797,33.1797,33.0788,33.0788,22200.0
2005-12-07 10:30:00,45.9,46.01,45.9,46.01,34050.0,33.086,33.1653,33.086,33.1653,34050.0
2005-12-07 10:35:00,46.01,46.16,45.99,46.11,36300.0,33.1653,33.2734,33.1509,33.2374,36300.0
2005-12-07 10:40:00,46.11,46.15,46.11,46.13,9600.0,33.2374,33.2662,33.2374,33.2518,9600.0
2005-12-07 10:45:00,46.13,46.13,46.05,46.07,17100.0,33.2518,33.2518,33.1941,33.2085,17100.0
2005-12-07 10:50:00,46.09,46.11,46.03,46.03,29100.0,33.2229,33.2374,33.1797,33.1797,29100.0
2005-12-07 10:55:00,46.03,46.04,46.0,46.0,23400.0,33.1797,33.1869,33.1581,33.1581,23400.0
2005-12-07 11:00:00,46.0,46.02,46.0,46.01,23400.0,33.1581,33.1725,33.1581,33.1653,23400.0
2005-12-07 11:05:00,46.01,46.01,45.98,46.0,5850.0,33.1653,33.1653,33.1436,33.1581,5850.0
2005-12-07 11:10:00,45.99,45.99,45.97,45.97,2250.0,33.1509,33.1509,33.1364,33.1364,2250.0
2005-12-07 11:15:00,45.97,45.98,45.89,45.93,13950.0,33.1364,33.1436,33.0788,33.1076,13950.0
2005-12-07 11:20:00,45.93,45.94,45.93,45.94,3900.0,33.1076,33.1148,33.1076,33.1148,3900.0
2005-12-07 11:25:00,45.94,45.94,45.93,45.94,3450.0,33.1148,33.1148,33.1076,33.1148,3450.0
2005-12-07 11:30:00,45.93,45.96,45.92,45.95,5100.0,33.1076,33.1292,33.1004,33.122,5100.0
2005-12-07 11:35:00,45.95,45.98,45.92,45.92,6750.0,33.122,33.1436,33.1004,33.1004,6750.0
2005-12-07 11:40:00,45.92,45.93,45.91,45.93,4050.0,33.1004,33.1076,33.0932,33.1076,4050.0
2005-12-07 11:45:00,45.92,45.92,45.88,45.91,2250.0,33.1004,33.1004,33.0716,33.0932,2250.0
2005-12-07 11:50:00,45.91,45.93,45.91,45.91,6150.0,33.0932,33.1076,33.0932,33.0932,6150.0
2005-12-07 11:55:00,45.9,45.9,45.83,45.83,16050.0,33.086,33.086,33.0355,33.0355,16050.0
2005-12-07 12:00:00,45.82,45.83,45.8,45.82,1950.0,33.0283,33.0355,33.0139,33.0283,1950.0
2005-12-07 12:05:00,45.82,45.82,45.71,45.76,26100.0,33.0283,33.0283,32.949,32.9851,26100.0
2005-12-07 12:10:00,45.75,45.77,45.71,45.75,21150.0,32.9779,32.9923,32.949,32.9779,21150.0
2005-12-07 12:15:00,45.75,45.77,45.71,45.77,6750.0,32.9779,32.9923,32.949,32.9923,6750.0
2005-12-07 12:20:00,45.76,45.76,45.71,45.73,1350.0,32.9851,32.9851,32.949,32.9634,1350.0
2005-12-07 12:25:00,45.73,45.79,45.73,45.79,5850.0,32.9634,33.0067,32.9634,33.0067,5850.0
2005-12-07 12:30:00,45.8,45.8,45.79,45.79,2250.0,33.0139,33.0139,33.0067,33.0067,2250.0
2005-12-07 12:35:00,45.79,45.8,45.75,45.77,6300.0,33.0067,33.0139,32.9779,32.9923,6300.0
2005-12-07 12:40:00,45.79,45.79,45.77,45.79,1950.0,33.0067,33.0067,32.9923,33.0067,1950.0
2005-12-07 12:45:00,45.76,45.77,45.76,45.77,1200.0,32.9851,32.9923,32.9851,32.9923,1200.0
2005-12-07 12:50:00,45.77,45.81,45.75,45.75,2850.0,32.9923,33.0211,32.9779,32.9779,2850.0
2005-12-07 12:55:00,45.74,45.78,45.73,45.78,1800.0,32.9706,32.9995,32.9634,32.9995,1800.0
2005-12-07 13:00:00,45.79,45.79,45.77,45.78,2700.0,33.0067,33.0067,32.9923,32.9995,2700.0
2005-12-07 13:05:00,45.78,45.78,45.71,45.71,7800.0,32.9995,32.9995,32.949,32.949,7800.0
2005-12-07 13:10:00,45.69,45.72,45.67,45.69,9150.0,32.9346,32.9562,32.9202,32.9346,9150.0
2005-12-07 13:15:00,45.69,45.73,45.69,45.69,1350.0,32.9346,32.9634,32.9346,32.9346,1350.0
2005-12-07 13:20:00,45.7,45.71,45.65,45.65,5550.0,32.9418,32.949,32.9058,32.9058,5550.0
2005-12-07 13:25:00,45.67,45.67,45.57,45.57,6300.0,32.9202,32.9202,32.8481,32.8481,6300.0
2005-12-07 13:30:00,45.57,45.57,45.45,45.45,15000.0,32.8481,32.8481,32.7616,32.7616,15000.0
2005-12-07 13:35:00,45.46,45.46,45.39,45.39,15900.0,32.7688,32.7688,32.7184,32.7184,15900.0
2005-12-07 13:40:00,45.39,45.43,45.37,45.41,15900.0,32.7184,32.7472,32.7039,32.7328,15900.0
2005-12-07 13:45:00,45.43,45.45,45.41,45.41,11250.0,32.7472,32.7616,32.7328,32.7328,11250.0
2005-12-07 13:50:00,45.41,45.42,45.33,45.37,12750.0,32.7328,32.74,32.6751,32.7039,12750.0
2005-12-07 13:55:00,45.37,45.39,45.31,45.33,11100.0,32.7039,32.7184,32.6607,32.6751,11100.0
2005-12-07 14:00:00,45.33,45.34,45.25,45.25,12150.0,32.6751,32.6823,32.6174,32.6174,12150.0
2005-12-07 14:05:00,45.27,45.38,45.26,45.38,24300.0,32.6319,32.7111,32.6247,32.7111,24300.0
2005-12-07 14:10:00,45.38,45.43,45.37,45.42,4200.0,32.7111,32.7472,32.7039,32.74,4200.0
2005-12-07 14:15:00,45.42,45.42,45.32,45.35,10500.0,32.74,32.74,32.6679,32.6895,10500.0
2005-12-07 14:20:00,45.36,45.37,45.31,45.32,7050.0,32.6967,32.7039,32.6607,32.6679,7050.0
2005-12-07 14:25:00,45.31,45.32,45.27,45.28,12300.0,32.6607,32.6679,32.6319,32.6391,12300.0
2005-12-07 14:30:00,45.28,45.39,45.23,45.33,16950.0,32.6391,32.7184,32.603,32.6751,16950.0
2005-12-07 14:35:00,45.33,45.39,45.33,45.37,6000.0,32.6751,32.7184,32.6751,32.7039,6000.0
2005-12-07 14:40:00,45.4,45.41,45.34,45.36,8850.0,32.7256,32.7328,32.6823,32.6967,8850.0
2005-12-07 14:45:00,45.35,45.39,45.33,45.35,8550.0,32.6895,32.7184,32.6751,32.6895,8550.0
2005-12-07 14:50:00,45.35,45.35,45.33,45.34,12000.0,32.6895,32.6895,32.6751,32.6823,12000.0
2005-12-07 14:55:00,45.33,45.36,45.31,45.32,11100.0,32.6751,32.6967,32.6607,32.6679,11100.0
2005-12-07 15:00:00,45.31,45.32,45.27,45.31,16050.0,32.6607,32.6679,32.6319,32.6607,16050.0
2005-12-07 15:05:00,45.29,45.37,45.29,45.37,8100.0,32.6463,32.7039,32.6463,32.7039,8100.0
2005-12-07 15:10:00,45.37,45.37,45.31,45.32,10200.0,32.7039,32.7039,32.6607,32.6679,10200.0
2005-12-07 15:15:00,45.33,45.33,45.23,45.24,22800.0,32.6751,32.6751,32.603,32.6102,22800.0
2005-12-07 15:20:00,45.25,45.3,45.25,45.29,11250.0,32.6174,32.6535,32.6174,32.6463,11250.0
2005-12-07 15:25:00,45.29,45.31,45.25,45.25,20250.0,32.6463,32.6607,32.6174,32.6174,20250.0
2005-12-07 15:30:00,45.25,45.35,45.24,45.34,43950.0,32.6174,32.6895,32.6102,32.6823,43950.0
2005-12-07 15:35:00,45.33,45.38,45.29,45.38,20550.0,32.6751,32.7111,32.6463,32.7111,20550.0
2005-12-07 15:40:00,45.38,45.45,45.37,45.41,26400.0,32.7111,32.7616,32.7039,32.7328,26400.0
2005-12-07 15:45:00,45.41,45.43,45.4,45.4,10350.0,32.7328,32.7472,32.7256,32.7256,10350.0
2005-12-07 15:50:00,45.39,45.47,45.39,45.46,12900.0,32.7184,32.776,32.7184,32.7688,12900.0
2005-12-07 15:55:00,45.47,45.5,45.47,45.47,19500.0,32.776,32.7976,32.776,32.776,19500.0
2005-12-08 09:30:00,45.79,45.79,45.67,45.67,16500.0,33.0067,33.0067,32.9202,32.9202,16500.0
2005-12-08 09:35:00,45.67,45.67,45.43,45.43,3900.0,32.9202,32.9202,32.7472,32.7472,3900.0
2005-12-08 09:40:00,45.43,45.43,45.31,45.37,9900.0,32.7472,32.7472,32.6607,32.7039,9900.0
2005-12-08 09:45:00,45.37,45.47,45.37,45.46,8100.0,32.7039,32.776,32.7039,32.7688,8100.0
2005-12-08 09:50:00,45.42,45.46,45.29,45.34,12300.0,32.74,32.7688,32.6463,32.6823,12300.0
2005-12-08 09:55:00,45.31,45.33,45.27,45.31,7800.0,32.6607,32.6751,32.6319,32.6607,7800.0
2005-12-08 10:00:00,45.31,45.38,45.31,45.38,7650.0,32.6607,32.7111,32.6607,32.7111,7650.0
2005-12-08 10:05:00,45.39,45.41,45.38,45.41,1950.0,32.7184,32.7328,32.7111,32.7328,1950.0
2005-12-08 10:10:00,45.42,45.43,45.35,45.37,6150.0,32.74,32.7472,32.6895,32.7039,6150.0
2005-12-08 10:15:00,45.35,45.36,45.27,45.27,6900.0,32.6895,32.6967,32.6319,32.6319,6900.0
2005-12-08 10:20:00,45.27,45.29,45.25,45.25,3300.0,32.6319,32.6463,32.6174,32.6174,3300.0
2005-12-08 10:25:00,45.28,45.29,45.23,45.25,3300.0,32.6391,32.6463,32.603,32.6174,3300.0
2005-12-08 10:30:00,45.26,45.3,45.23,45.24,6150.0,32.6247,32.6535,32.603,32.6102,6150.0
2005-12-08 10:35:00,45.25,45.33,45.25,45.26,4200.0,32.6174,32.6751,32.6174,32.6247,4200.0
2005-12-08 10:40:00,45.28,45.45,45.27,45.45,7500.0,32.6391,32.7616,32.6319,32.7616,7500.0
2005-12-08 10:45:00,45.44,45.5,45.43,45.49,7800.0,32.7544,32.7976,32.7472,32.7904,7800.0
2005-12-08 10:50:00,45.5,45.5,45.42,45.47,6000.0,32.7976,32.7976,32.74,32.776,6000.0
2005-12-08 10:55:00,45.47,45.55,45.47,45.55,4800.0,32.776,32.8337,32.776,32.8337,4800.0
2005-12-08 11:00:00,45.57,45.59,45.55,45.57,5850.0,32.8481,32.8625,32.8337,32.8481,5850.0
2005-12-08 11:05:00,45.57,45.74,45.56,45.74,8100.0,32.8481,32.9706,32.8409,32.9706,8100.0
2005-12-08 11:10:00,45.74,45.74,45.69,45.69,11100.0,32.9706,32.9706,32.9346,32.9346,11100.0
2005-12-08 11:15:00,45.69,45.71,45.67,45.69,4050.0,32.9346,32.949,32.9202,32.9346,4050.0
2005-12-08 11:20:00,45.69,45.69,45.65,45.69,4350.0,32.9346,32.9346,32.9058,32.9346,4350.0
2005-12-08 11:25:00,45.67,45.67,45.65,45.66,3150.0,32.9202,32.9202,32.9058,32.913,3150.0
2005-12-08 11:30:00,45.66,45.72,45.66,45.72,10350.0,32.913,32.9562,32.913,32.9562,10350.0
2005-12-08 11:35:00,45.71,45.79,45.71,45.77,8850.0,32.949,33.0067,32.949,32.9923,8850.0
2005-12-08 11:40:00,45.77,45.81,45.75,45.75,6150.0,32.9923,33.0211,32.9779,32.9779,6150.0
2005-12-08 11:45:00,45.74,45.74,45.7,45.73,3450.0,32.9706,32.9706,32.9418,32.9634,3450.0
2005-12-08 11:50:00,45.73,45.73,45.67,45.69,4200.0,32.9634,32.9634,32.9202,32.9346,4200.0
2005-12-08 11:55:00,45.69,45.72,45.67,45.72,1950.0,32.9346,32.9562,32.9202,32.9562,1950.0
2005-12-08 12:00:00,45.72,45.72,45.7,45.71,2850.0,32.9562,32.9562,32.9418,32.949,2850.0
2005-12-08 12:05:00,45.71,45.73,45.7,45.7,1800.0,32.949,32.9634,32.9418,32.9418,1800.0
2005-12-08 12:10:00,45.69,45.72,45.69,45.7,3750.0,32.9346,32.9562,32.9346,32.9418,3750.0
2005-12-08 12:15:00,45.7,45.7,45.66,45.7,6900.0,32.9418,32.9418,32.913,32.9418,6900.0
2005-12-08 12:20:00,45.7,45.7,45.65,45.67,4050.0,32.9418,32.9418,32.9058,32.9202,4050.0
2005-12-08 12:25:00,45.67,45.68,45.65,45.65,2850.0,32.9202,32.9274,32.9058,32.9058,2850.0
2005-12-08 12:30:00,45.64,45.64,45.63,45.63,5700.0,32.8986,32.8986,32.8914,32.8914,5700.0
2005-12-08 12:35:00,45.63,45.65,45.62,45.64,4800.0,32.8914,32.9058,32.8841,32.8986,4800.0
2005-12-08 12:40:00,45.64,45.64,45.57,45.57,5100.0,32.8986,32.8986,32.8481,32.8481,5100.0
2005-12-08 12:45:00,45.57,45.57,45.51,45.55,7500.0,32.8481,32.8481,32.8049,32.8337,7500.0
2005-12-08 12:50:00,45.53,45.56,45.53,45.56,35250.0,32.8193,32.8409,32.8193,32.8409,35250.0
2005-12-08 12:55:00,45.56,45.56,45.51,45.51,6150.0,32.8409,32.8409,32.8049,32.8049,6150.0
2005-12-08 13:00:00,45.53,45.53,45.39,45.4,20100.0,32.8193,32.8193,32.7184,32.7256,20100.0
2005-12-08 13:05:00,45.41,45.43,45.35,45.35,9300.0,32.7328,32.7472,32.6895,32.6895,9300.0
2005-12-08 13:10:00,45.33,45.39,45.31,45.38,7950.0,32.6751,32.7184,32.6607,32.7111,7950.0
2005-12-08 13:15:00,45.4,45.41,45.32,45.34,7500.0,32.7256,32.7328,32.6679,32.6823,7500.0
2005-12-08 13:20:00,45.33,45.33,45.27,45.31,5550.0,32.6751,32.6751,32.6319,32.6607,5550.0
2005-12-08 13:25:00,45.31,45.33,45.29,45.29,12000.0,32.6607,32.6751,32.6463,32.6463,12000.0
2005-12-08 13:30:00,45.27,45.4,45.27,45.37,14550.0,32.6319,32.7256,32.6319,32.7039,14550.0
2005-12-08 13:35:00,45.35,45.35,45.3,45.31,7350.0,32.6895,32.6895,32.6535,32.6607,7350.0
2005-12-08 13:40:00,45.31,45.31,45.27,45.31,6750.0,32.6607,32.6607,32.6319,32.6607,6750.0
2005-12-08 13:45:00,45.31,45.31,45.24,45.25,6150.0,32.6607,32.6607,32.6102,32.6174,6150.0
2005-12-08 13:50:00,45.24,45.24,45.2,45.21,8250.0,32.6102,32.6102,32.5814,32.5886,8250.0
2005-12-08 13:55:00,45.22,45.26,45.22,45.25,3300.0,32.5958,32.6247,32.5958,32.6174,3300.0
2005-12-08 14:00:00,45.25,45.25,45.23,45.23,3150.0,32.6174,32.6174,32.603,32.603,3150.0
2005-12-08 14:05:00,45.22,45.22,45.19,45.19,9750.0,32.5958,32.5958,32.5742,32.5742,9750.0
2005-12-08 14:10:00,45.19,45.2,45.13,45.13,6300.0,32.5742,32.5814,32.5309,32.5309,6300.0
2005-12-08 14:15:00,45.13,45.15,45.05,45.05,5550.0,32.5309,32.5454,32.4733,32.4733,5550.0
2005-12-08 14:20:00,45.07,45.17,45.03,45.17,12450.0,32.4877,32.5598,32.4589,32.5598,12450.0
2005-12-08 14:25:00,45.15,45.15,45.07,45.08,7800.0,32.5454,32.5454,32.4877,32.4949,7800.0
2005-12-08 14:30:00,45.07,45.08,45.0,45.08,13350.0,32.4877,32.4949,32.4372,32.4949,13350.0
2005-12-08 14:35:00,45.08,45.11,45.04,45.11,4350.0,32.4949,32.5165,32.4661,32.5165,4350.0
2005-12-08 14:40:00,45.11,45.11,45.05,45.05,4050.0,32.5165,32.5165,32.4733,32.4733,4050.0
2005-12-08 14:45:00,45.05,45.09,45.0,45.01,6450.0,32.4733,32.5021,32.4372,32.4444,6450.0
2005-12-08 14:50:00,45.01,45.03,44.99,44.99,8550.0,32.4444,32.4589,32.43,32.43,8550.0
2005-12-08 14:55:00,45.01,45.04,44.97,45.03,10050.0,32.4444,32.4661,32.4156,32.4589,10050.0
2005-12-08 15:00:00,45.03,45.13,45.0,45.07,15450.0,32.4589,32.5309,32.4372,32.4877,15450.0
2005-12-08 15:05:00,45.07,45.07,45.0,45.0,7950.0,32.4877,32.4877,32.4372,32.4372,7950.0
2005-12-08 15:10:00,45.0,45.02,44.98,45.01,8400.0,32.4372,32.4517,32.4228,32.4444,8400.0
2005-12-08 15:15:00,45.02,45.03,44.97,45.03,8250.0,32.4517,32.4589,32.4156,32.4589,8250.0
2005-12-08 15:20:00,45.02,45.02,44.93,45.0,16200.0,32.4517,32.4517,32.3868,32.4372,16200.0
2005-12-08 15:25:00,44.97,45.08,44.97,45.06,13950.0,32.4156,32.4949,32.4156,32.4805,13950.0
2005-12-08 15:30:00,45.05,45.12,45.03,45.12,8250.0,32.4733,32.5237,32.4589,32.5237,8250.0
2005-12-08 15:35:00,45.13,45.19,45.12,45.15,14100.0,32.5309,32.5742,32.5237,32.5454,14100.0
2005-12-08 15:40:00,45.15,45.22,45.15,45.21,14550.0,32.5454,32.5958,32.5454,32.5886,14550.0
2005-12-08 15:45:00,45.2,45.2,45.12,45.13,26250.0,32.5814,32.5814,32.5237,32.5309,26250.0
2005-12-08 15:50:00,45.14,45.17,45.11,45.17,20850.0,32.5382,32.5598,32.5165,32.5598,20850.0
2005-12-08 15:55:00,45.17,45.17,45.14,45.14,8700.0,32.5598,32.5598,32.5382,32.5382,8700.0
2005-12-09 09:40:00,45.19,45.23,45.13,45.19,36600.0,32.5742,32.603,32.5309,32.5742,36600.0
2005-12-09 09:45:00,45.2,45.48,45.18,45.45,13650.0,32.5814,32.7832,32.567,32.7616,13650.0
2005-12-09 09:50:00,45.41,45.44,45.34,45.37,16950.0,32.7328,32.7544,32.6823,32.7039,16950.0
2005-12-09 09:55:00,45.37,45.38,45.31,45.32,7950.0,32.7039,32.7111,32.6607,32.6679,7950.0
2005-12-09 10:00:00,45.32,45.34,45.31,45.31,9600.0,32.6679,32.6823,32.6607,32.6607,9600.0
2005-12-09 10:05:00,45.31,45.33,45.27,45.33,8250.0,32.6607,32.6751,32.6319,32.6751,8250.0
2005-12-09 10:10:00,45.33,45.33,45.3,45.33,10950.0,32.6751,32.6751,32.6535,32.6751,10950.0
2005-12-09 10:15:00,45.33,45.43,45.33,45.43,18750.0,32.6751,32.7472,32.6751,32.7472,18750.0
2005-12-09 10:20:00,45.41,45.41,45.34,45.34,5700.0,32.7328,32.7328,32.6823,32.6823,5700.0
2005-12-09 10:25:00,45.34,45.34,45.27,45.27,3750.0,32.6823,32.6823,32.6319,32.6319,3750.0
2005-12-09 10:30:00,45.27,45.31,45.2,45.24,11700.0,32.6319,32.6607,32.5814,32.6102,11700.0
2005-12-09 10:35:00,45.25,45.26,45.23,45.26,5100.0,32.6174,32.6247,32.603,32.6247,5100.0
2005-12-09 10:40:00,45.26,45.29,45.22,45.29,6150.0,32.6247,32.6463,32.5958,32.6463,6150.0
2005-12-09 10:45:00,45.24,45.35,45.24,45.35,3450.0,32.6102,32.6895,32.6102,32.6895,3450.0
2005-12-09 10:50:00,45.35,45.35,45.25,45.29,6300.0,32.6895,32.6895,32.6174,32.6463,6300.0
2005-12-09 10:55:00,45.29,45.3,45.28,45.29,4500.0,32.6463,32.6535,32.6391,32.6463,4500.0
2005-12-09 11:00:00,45.29,45.3,45.28,45.3,6300.0,32.6463,32.6535,32.6391,32.6535,6300.0
2005-12-09 11:05:00,45.3,45.4,45.29,45.4,26850.0,32.6535,32.7256,32.6463,32.7256,26850.0
2005-12-09 11:10:00,45.4,45.43,45.37,45.39,16500.0,32.7256,32.7472,32.7039,32.7184,16500.0
2005-12-09 11:15:00,45.39,45.45,45.39,45.43,5850.0,32.7184,32.7616,32.7184,32.7472,5850.0
2005-12-09 11:20:00,45.42,45.42,45.37,45.37,4950.0,32.74,32.74,32.7039,32.7039,4950.0
2005-12-09 11:25:00,45.4,45.41,45.39,45.4,1950.0,32.7256,32.7328,32.7184,32.7256,1950.0
2005-12-09 11:30:00,45.39,45.4,45.38,45.38,1950.0,32.7184,32.7256,32.7111,32.7111,1950.0
2005-12-09 11:35:00,45.37,45.45,45.37,45.45,12300.0,32.7039,32.7616,32.7039,32.7616,12300.0
2005-12-09 11:40:00,45.43,45.45,45.39,45.4,3000.0,32.7472,32.7616,32.7184,32.7256,3000.0
2005-12-09 11:45:00,45.39,45.41,45.38,45.38,3900.0,32.7184,32.7328,32.7111,32.7111,3900.0
2005-12-09 11:50:00,45.38,45.38,45.35,45.35,3600.0,32.7111,32.7111,32.6895,32.6895,3600.0
2005-12-09 11:55:00,45.35,45.35,45.29,45.29,5250.0,32.6895,32.6895,32.6463,32.6463,5250.0
2005-12-09 12:00:00,45.27,45.27,45.23,45.23,2100.0,32.6319,32.6319,32.603,32.603,2100.0
2005-12-09 12:05:00,45.24,45.3,45.23,45.3,5400.0,32.6102,32.6535,32.603,32.6535,5400.0
2005-12-09 12:10:00,45.3,45.37,45.3,45.33,5700.0,32.6535,32.7039,32.6535,32.6751,5700.0
2005-12-09 12:15:00,45.33,45.36,45.33,45.36,8700.0,32.6751,32.6967,32.6751,32.6967,8700.0
2005-12-09 12:20:00,45.37,45.39,45.36,45.36,19500.0,32.7039,32.7184,32.6967,32.6967,19500.0
2005-12-09 12:25:00,45.36,45.37,45.36,45.36,1200.0,32.6967,32.7039,32.6967,32.6967,1200.0
2005-12-09 12:30:00,45.37,45.38,45.37,45.38,1650.0,32.7039,32.7111,32.7039,32.7111,1650.0
2005-12-09 12:35:00,45.38,45.38,45.37,45.38,1050.0,32.7111,32.7111,32.7039,32.7111,1050.0
2005-12-09 12:40:00,45.38,45.39,45.38,45.38,2550.0,32.7111,32.7184,32.7111,32.7111,2550.0
2005-12-09 12:45:00,45.38,45.39,45.36,45.37,2700.0,32.7111,32.7184,32.6967,32.7039,2700.0
2005-12-09 12:50:00,45.37,45.37,45.35,45.35,2400.0,32.7039,32.7039,32.6895,32.6895,2400.0
2005-12-09 12:55:00,45.33,45.37,45.33,45.37,5100.0,32.6751,32.7039,32.6751,32.7039,5100.0
2005-12-09 13:00:00,45.38,45.4,45.33,45.33,16650.0,32.7111,32.7256,32.6751,32.6751,16650.0
2005-12-09 13:05:00,45.37,45.37,45.33,45.34,9600.0,32.7039,32.7039,32.6751,32.6823,9600.0
2005-12-09 13:10:00,45.34,45.35,45.34,45.35,1350.0,32.6823,32.6895,32.6823,32.6895,1350.0
2005-12-09 13:15:00,45.34,45.37,45.33,45.37,19800.0,32.6823,32.7039,32.6751,32.7039,19800.0
2005-12-09 13:20:00,45.39,45.39,45.37,45.39,1200.0,32.7184,32.7184,32.7039,32.7184,1200.0
2005-12-09 13:25:00,45.39,45.39,45.39,45.39,1500.0,32.7184,32.7184,32.7184,32.7184,1500.0
2005-12-09 13:30:00,45.39,45.46,45.39,45.46,9450.0,32.7184,32.7688,32.7184,32.7688,9450.0
2005-12-09 13:35:00,45.47,45.47,45.47,45.47,3750.0,32.776,32.776,32.776,32.776,3750.0
2005-12-09 13:40:00,45.47,45.49,45.45,45.46,5250.0,32.776,32.7904,32.7616,32.7688,5250.0
2005-12-09 13:45:00,45.49,45.49,45.43,45.44,6150.0,32.7904,32.7904,32.7472,32.7544,6150.0
2005-12-09 13:50:00,45.44,45.45,45.43,45.44,2850.0,32.7544,32.7616,32.7472,32.7544,2850.0
2005-12-09 13:55:00,45.45,45.45,45.39,45.39,9600.0,32.7616,32.7616,32.7184,32.7184,9600.0
2005-12-09 14:00:00,45.4,45.43,45.4,45.41,7200.0,32.7256,32.7472,32.7256,32.7328,7200.0
2005-12-09 14:05:00,45.41,45.47,45.41,45.47,8400.0,32.7328,32.776,32.7328,32.776,8400.0
2005-12-09 14:10:00,45.47,45.51,45.47,45.51,2700.0,32.776,32.8049,32.776,32.8049,2700.0
2005-12-09 14:15:00,45.51,45.53,45.51,45.53,4650.0,32.8049,32.8193,32.8049,32.8193,4650.0
2005-12-09 14:20:00,45.53,45.56,45.53,45.56,6750.0,32.8193,32.8409,32.8193,32.8409,6750.0
2005-12-09 14:25:00,45.56,45.57,45.53,45.57,6000.0,32.8409,32.8481,32.8193,32.8481,6000.0
2005-12-09 14:30:00,45.57,45.59,45.56,45.57,4950.0,32.8481,32.8625,32.8409,32.8481,4950.0
2005-12-09 14:35:00,45.59,45.59,45.51,45.51,7650.0,32.8625,32.8625,32.8049,32.8049,7650.0
2005-12-09 14:40:00,45.51,45.51,45.47,45.47,17400.0,32.8049,32.8049,32.776,32.776,17400.0
2005-12-09 14:45:00,45.48,45.49,45.46,45.49,7350.0,32.7832,32.7904,32.7688,32.7904,7350.0
2005-12-09 14:50:00,45.5,45.53,45.5,45.53,2550.0,32.7976,32.8193,32.7976,32.8193,2550.0
2005-12-09 14:55:00,45.54,45.55,45.53,45.53,4500.0,32.8265,32.8337,32.8193,32.8193,4500.0
2005-12-09 15:00:00,45.52,45.52,45.46,45.47,10650.0,32.8121,32.8121,32.7688,32.776,10650.0
2005-12-09 15:05:00,45.45,45.51,45.45,45.48,8100.0,32.7616,32.8049,32.7616,32.7832,8100.0
2005-12-09 15:10:00,45.48,45.5,45.47,45.49,4500.0,32.7832,32.7976,32.776,32.7904,4500.0
2005-12-09 15:15:00,45.49,45.49,45.49,45.49,8700.0,32.7904,32.7904,32.7904,32.7904,8700.0
2005-12-09 15:20:00,45.49,45.55,45.49,45.55,6450.0,32.7904,32.8337,32.7904,32.8337,6450.0
2005-12-09 15:25:00,45.53,45.56,45.49,45.56,8700.0,32.8193,32.8409,32.7904,32.8409,8700.0
2005-12-09 15:30:00,45.56,45.57,45.56,45.56,1950.0,32.8409,32.8481,32.8409,32.8409,1950.0
2005-12-09 15:35:00,45.57,45.57,45.46,45.46,25200.0,32.8481,32.8481,32.7688,32.7688,25200.0
2005-12-09 15:40:00,45.46,45.48,45.46,45.47,16500.0,32.7688,32.7832,32.7688,32.776,16500.0
2005-12-09 15:45:00,45.46,45.53,45.45,45.51,15600.0,32.7688,32.8193,32.7616,32.8049,15600.0
2005-12-09 15:50:00,45.5,45.5,45.47,45.47,12000.0,32.7976,32.7976,32.776,32.776,12000.0
2005-12-09 15:55:00,45.47,45.47,45.45,45.47,25800.0,32.776,32.776,32.7616,32.776,25800.0
2005-12-12 09:30:00,45.77,45.77,45.67,45.67,17100.0,32.9923,32.9923,32.9202,32.9202,17100.0
2005-12-12 09:35:00,45.67,45.9,45.66,45.88,12000.0,32.9202,33.086,32.913,33.0716,12000.0
2005-12-12 09:40:00,45.88,45.89,45.81,45.88,13500.0,33.0716,33.0788,33.0211,33.0716,13500.0
2005-12-12 09:45:00,45.91,45.91,45.89,45.89,9900.0,33.0932,33.0932,33.0788,33.0788,9900.0
2005-12-12 09:50:00,45.89,45.92,45.85,45.86,8850.0,33.0788,33.1004,33.0499,33.0571,8850.0
2005-12-12 09:55:00,45.86,45.87,45.73,45.73,6150.0,33.0571,33.0644,32.9634,32.9634,6150.0
2005-12-12 10:00:00,45.76,45.77,45.7,45.71,6750.0,32.9851,32.9923,32.9418,32.949,6750.0
2005-12-12 10:05:00,45.71,45.76,45.71,45.75,5550.0,32.949,32.9851,32.949,32.9779,5550.0
2005-12-12 10:10:00,45.75,45.75,45.7,45.71,6450.0,32.9779,32.9779,32.9418,32.949,6450.0
2005-12-12 10:15:00,45.71,45.81,45.71,45.79,4500.0,32.949,33.0211,32.949,33.0067,4500.0
2005-12-12 10:20:00,45.81,45.88,45.81,45.87,6300.0,33.0211,33.0716,33.0211,33.0644,6300.0
2005-12-12 10:25:00,45.87,45.93,45.86,45.89,9600.0,33.0644,33.1076,33.0571,33.0788,9600.0
2005-12-12 10:30:00,45.9,45.9,45.8,45.8,5100.0,33.086,33.086,33.0139,33.0139,5100.0
2005-12-12 10:35:00,45.8,45.8,45.75,45.79,5550.0,33.0139,33.0139,32.9779,33.0067,5550.0
2005-12-12 10:40:00,45.8,45.8,45.69,45.7,6300.0,33.0139,33.0139,32.9346,32.9418,6300.0
2005-12-12 10:45:00,45.69,45.69,45.63,45.67,4350.0,32.9346,32.9346,32.8914,32.9202,4350.0
2005-12-12 10:50:00,45.66,45.73,45.66,45.73,7350.0,32.913,32.9634,32.913,32.9634,7350.0
2005-12-12 10:55:00,45.73,45.75,45.72,45.73,6300.0,32.9634,32.9779,32.9562,32.9634,6300.0
2005-12-12 11:00:00,45.73,45.73,45.71,45.71,2400.0,32.9634,32.9634,32.949,32.949,2400.0
2005-12-12 11:05:00,45.72,45.73,45.71,45.71,4050.0,32.9562,32.9634,32.949,32.949,4050.0
2005-12-12 11:10:00,45.7,45.74,45.7,45.73,4800.0,32.9418,32.9706,32.9418,32.9634,4800.0
2005-12-12 11:15:00,45.78,45.79,45.71,45.71,7650.0,32.9995,33.0067,32.949,32.949,7650.0
2005-12-12 11:20:00,45.7,45.7,45.67,45.69,2550.0,32.9418,32.9418,32.9202,32.9346,2550.0
2005-12-12 11:25:00,45.68,45.71,45.67,45.68,5400.0,32.9274,32.949,32.9202,32.9274,5400.0
2005-12-12 11:30:00,45.65,45.67,45.64,45.67,3900.0,32.9058,32.9202,32.8986,32.9202,3900.0
2005-12-12 11:35:00,45.69,45.75,45.69,45.75,3600.0,32.9346,32.9779,32.9346,32.9779,3600.0
2005-12-12 11:40:00,45.76,45.76,45.73,45.73,6000.0,32.9851,32.9851,32.9634,32.9634,6000.0
2005-12-12 11:45:00,45.73,45.73,45.73,45.73,3750.0,32.9634,32.9634,32.9634,32.9634,3750.0
2005-12-12 11:50:00,45.71,45.71,45.69,45.71,1350.0,32.949,32.949,32.9346,32.949,1350.0
2005-12-12 11:55:00,45.7,45.72,45.7,45.71,9300.0,32.9418,32.9562,32.9418,32.949,9300.0
2005-12-12 12:00:00,45.71,45.72,45.71,45.72,2550.0,32.949,32.9562,32.949,32.9562,2550.0
2005-12-12 12:05:00,45.72,45.72,45.65,45.65,8250.0,32.9562,32.9562,32.9058,32.9058,8250.0
2005-12-12 12:10:00,45.65,45.67,45.64,45.65,5100.0,32.9058,32.9202,32.8986,32.9058,5100.0
2005-12-12 12:15:00,45.65,45.65,45.65,45.65,3450.0,32.9058,32.9058,32.9058,32.9058,3450.0
2005-12-12 12:20:00,45.65,45.65,45.63,45.63,5700.0,32.9058,32.9058,32.8914,32.8914,5700.0
2005-12-12 12:25:00,45.63,45.63,45.61,45.62,2400.0,32.8914,32.8914,32.8769,32.8841,2400.0
2005-12-12 12:30:00,45.61,45.64,45.6,45.61,9150.0,32.8769,32.8986,32.8697,32.8769,9150.0
2005-12-12 12:35:00,45.61,45.63,45.61,45.63,10350.0,32.8769,32.8914,32.8769,32.8914,10350.0
2005-12-12 12:40:00,45.62,45.63,45.59,45.61,8700.0,32.8841,32.8914,32.8625,32.8769,8700.0
2005-12-12 12:45:00,45.61,45.61,45.6,45.61,5550.0,32.8769,32.8769,32.8697,32.8769,5550.0
2005-12-12 12:50:00,45.59,45.59,45.57,45.57,2700.0,32.8625,32.8625,32.8481,32.8481,2700.0
2005-12-12 12:55:00,45.57,45.59,45.57,45.58,5550.0,32.8481,32.8625,32.8481,32.8553,5550.0
2005-12-12 13:00:00,45.58,45.58,45.52,45.52,5550.0,32.8553,32.8553,32.8121,32.8121,5550.0
2005-12-12 13:05:00,45.49,45.5,45.47,45.47,6000.0,32.7904,32.7976,32.776,32.776,6000.0
2005-12-12 13:10:00,45.47,45.51,45.47,45.49,9300.0,32.776,32.8049,32.776,32.7904,9300.0
2005-12-12 13:15:00,45.47,45.49,45.47,45.49,6150.0,32.776,32.7904,32.776,32.7904,6150.0
2005-12-12 13:20:00,45.49,45.49,45.47,45.47,4650.0,32.7904,32.7904,32.776,32.776,4650.0
2005-12-12 13:25:00,45.46,45.48,45.46,45.47,3150.0,32.7688,32.7832,32.7688,32.776,3150.0
2005-12-12 13:30:00,45.47,45.48,45.45,45.48,6900.0,32.776,32.7832,32.7616,32.7832,6900.0
2005-12-12 13:35:00,45.48,45.51,45.44,45.45,6750.0,32.7832,32.8049,32.7544,32.7616,6750.0
2005-12-12 13:40:00,45.45,45.48,45.44,45.47,6300.0,32.7616,32.7832,32.7544,32.776,6300.0
2005-12-12 13:45:00,45.46,45.48,45.45,45.47,7650.0,32.7688,32.7832,32.7616,32.776,7650.0
2005-12-12 13:50:00,45.47,45.47,45.43,45.45,1800.0,32.776,32.776,32.7472,32.7616,1800.0
2005-12-12 13:55:00,45.44,45.47,45.43,45.47,7200.0,32.7544,32.776,32.7472,32.776,7200.0
2005-12-12 14:00:00,45.45,45.53,45.44,45.49,13650.0,32.7616,32.8193,32.7544,32.7904,13650.0
2005-12-12 14:05:00,45.49,45.49,45.47,45.47,2100.0,32.7904,32.7904,32.776,32.776,2100.0
2005-12-12 14:10:00,45.49,45.53,45.49,45.53,7200.0,32.7904,32.8193,32.7904,32.8193,7200.0
2005-12-12 14:15:00,45.53,45.53,45.45,45.47,2400.0,32.8193,32.8193,32.7616,32.776,2400.0
2005-12-12 14:20:00,45.47,45.5,45.45,45.47,5700.0,32.776,32.7976,32.7616,32.776,5700.0
2005-12-12 14:25:00,45.47,45.5,45.47,45.5,4500.0,32.776,32.7976,32.776,32.7976,4500.0
2005-12-12 14:30:00,45.51,45.53,45.5,45.51,8700.0,32.8049,32.8193,32.7976,32.8049,8700.0
2005-12-12 14:35:00,45.49,45.53,45.49,45.53,8550.0,32.7904,32.8193,32.7904,32.8193,8550.0
2005-12-12 14:40:00,45.53,45.59,45.53,45.57,7350.0,32.8193,32.8625,32.8193,32.8481,7350.0
2005-12-12 14:45:00,45.57,45.61,45.55,45.61,11100.0,32.8481,32.8769,32.8337,32.8769,11100.0
2005-12-12 14:50:00,45.59,45.6,45.57,45.57,7800.0,32.8625,32.8697,32.8481,32.8481,7800.0
2005-12-12 14:55:00,45.56,45.59,45.53,45.57,8250.0,32.8409,32.8625,32.8193,32.8481,8250.0
2005-12-12 15:00:00,45.55,45.56,45.53,45.56,9300.0,32.8337,32.8409,32.8193,32.8409,9300.0
2005-12-12 15:05:00,45.57,45.57,45.53,45.56,4050.0,32.8481,32.8481,32.8193,32.8409,4050.0
2005-12-12 15:10:00,45.56,45.57,45.53,45.57,9300.0,32.8409,32.8481,32.8193,32.8481,9300.0
2005-12-12 15:15:00,45.59,45.63,45.59,45.63,4350.0,32.8625,32.8914,32.8625,32.8914,4350.0
2005-12-12 15:20:00,45.63,45.65,45.6,45.6,4650.0,32.8914,32.9058,32.8697,32.8697,4650.0
2005-12-12 15:25:00,45.62,45.63,45.56,45.57,7350.0,32.8841,32.8914,32.8409,32.8481,7350.0
2005-12-12 15:30:00,45.57,45.59,45.57,45.57,7800.0,32.8481,32.8625,32.8481,32.8481,7800.0
2005-12-12 15:35:00,45.56,45.56,45.53,45.53,13200.0,32.8409,32.8409,32.8193,32.8193,13200.0
2005-12-12 15:40:00,45.54,45.56,45.53,45.56,10500.0,32.8265,32.8409,32.8193,32.8409,10500.0
2005-12-12 15:45:00,45.57,45.57,45.53,45.53,9000.0,32.8481,32.8481,32.8193,32.8193,9000.0
2005-12-12 15:50:00,45.53,45.53,45.5,45.51,12450.0,32.8193,32.8193,32.7976,32.8049,12450.0
2005-12-12 15:55:00,45.51,45.53,45.49,45.51,22350.0,32.8049,32.8193,32.7904,32.8049,22350.0
2005-12-13 09:30:00,45.43,45.48,45.4,45.48,14100.0,32.7472,32.7832,32.7256,32.7832,14100.0
2005-12-13 09:35:00,45.49,45.49,45.39,45.39,3600.0,32.7904,32.7904,32.7184,32.7184,3600.0
2005-12-13 09:40:00,45.43,45.43,45.34,45.39,13800.0,32.7472,32.7472,32.6823,32.7184,13800.0
2005-12-13 09:45:00,45.4,45.44,45.4,45.41,9450.0,32.7256,32.7544,32.7256,32.7328,9450.0
2005-12-13 09:50:00,45.41,45.41,45.37,45.37,6900.0,32.7328,32.7328,32.7039,32.7039,6900.0
2005-12-13 09:55:00,45.37,45.37,45.34,45.35,7950.0,32.7039,32.7039,32.6823,32.6895,7950.0
2005-12-13 10:00:00,45.35,45.51,45.35,45.49,6900.0,32.6895,32.8049,32.6895,32.7904,6900.0
2005-12-13 10:05:00,45.49,45.5,45.43,45.46,4500.0,32.7904,32.7976,32.7472,32.7688,4500.0
2005-12-13 10:10:00,45.47,45.47,45.42,45.43,4050.0,32.776,32.776,32.74,32.7472,4050.0
2005-12-13 10:15:00,45.43,45.49,45.43,45.43,7050.0,32.7472,32.7904,32.7472,32.7472,7050.0
2005-12-13 10:20:00,45.43,45.43,45.33,45.35,13500.0,32.7472,32.7472,32.6751,32.6895,13500.0
2005-12-13 10:25:00,45.35,45.37,45.33,45.33,6750.0,32.6895,32.7039,32.6751,32.6751,6750.0
2005-12-13 10:30:00,45.32,45.32,45.31,45.31,3450.0,32.6679,32.6679,32.6607,32.6607,3450.0
2005-12-13 10:35:00,45.31,45.33,45.29,45.29,8250.0,32.6607,32.6751,32.6463,32.6463,8250.0
2005-12-13 10:40:00,45.3,45.3,45.23,45.23,6000.0,32.6535,32.6535,32.603,32.603,6000.0
2005-12-13 10:45:00,45.23,45.25,45.2,45.2,8700.0,32.603,32.6174,32.5814,32.5814,8700.0
2005-12-13 10:50:00,45.2,45.2,45.14,45.15,14100.0,32.5814,32.5814,32.5382,32.5454,14100.0
2005-12-13 10:55:00,45.17,45.17,45.15,45.15,6150.0,32.5598,32.5598,32.5454,32.5454,6150.0
2005-12-13 11:00:00,45.14,45.17,45.13,45.15,8400.0,32.5382,32.5598,32.5309,32.5454,8400.0
2005-12-13 11:05:00,45.14,45.15,45.11,45.12,11700.0,32.5382,32.5454,32.5165,32.5237,11700.0
2005-12-13 11:10:00,45.12,45.13,45.08,45.09,15450.0,32.5237,32.5309,32.4949,32.5021,15450.0
2005-12-13 11:15:00,45.09,45.21,45.07,45.21,15600.0,32.5021,32.5886,32.4877,32.5886,15600.0
2005-12-13 11:20:00,45.23,45.24,45.18,45.24,18150.0,32.603,32.6102,32.567,32.6102,18150.0
2005-12-13 11:25:00,45.21,45.31,45.21,45.31,6750.0,32.5886,32.6607,32.5886,32.6607,6750.0
2005-12-13 11:30:00,45.31,45.33,45.31,45.32,6150.0,32.6607,32.6751,32.6607,32.6679,6150.0
2005-12-13 11:35:00,45.33,45.35,45.32,45.33,7350.0,32.6751,32.6895,32.6679,32.6751,7350.0
2005-12-13 11:40:00,45.35,45.35,45.32,45.32,13350.0,32.6895,32.6895,32.6679,32.6679,13350.0
2005-12-13 11:45:00,45.33,45.39,45.32,45.37,8100.0,32.6751,32.7184,32.6679,32.7039,8100.0
2005-12-13 11:50:00,45.35,45.38,45.34,45.36,8100.0,32.6895,32.7111,32.6823,32.6967,8100.0
2005-12-13 11:55:00,45.36,45.37,45.32,45.32,5550.0,32.6967,32.7039,32.6679,32.6679,5550.0
2005-12-13 12:00:00,45.31,45.32,45.29,45.3,6000.0,32.6607,32.6679,32.6463,32.6535,6000.0
2005-12-13 12:05:00,45.3,45.31,45.27,45.29,10950.0,32.6535,32.6607,32.6319,32.6463,10950.0
2005-12-13 12:10:00,45.28,45.29,45.27,45.29,2550.0,32.6391,32.6463,32.6319,32.6463,2550.0
2005-12-13 12:15:00,45.29,45.33,45.29,45.31,4650.0,32.6463,32.6751,32.6463,32.6607,4650.0
2005-12-13 12:20:00,45.33,45.33,45.29,45.29,3600.0,32.6751,32.6751,32.6463,32.6463,3600.0
2005-12-13 12:25:00,45.29,45.3,45.27,45.27,4800.0,32.6463,32.6535,32.6319,32.6319,4800.0
2005-12-13 12:30:00,45.26,45.27,45.25,45.25,3750.0,32.6247,32.6319,32.6174,32.6174,3750.0
2005-12-13 12:35:00,45.25,45.25,45.2,45.2,7800.0,32.6174,32.6174,32.5814,32.5814,7800.0
2005-12-13 12:40:00,45.2,45.21,45.17,45.17,7050.0,32.5814,32.5886,32.5598,32.5598,7050.0
2005-12-13 12:45:00,45.18,45.19,45.16,45.19,4350.0,32.567,32.5742,32.5526,32.5742,4350.0
2005-12-13 12:50:00,45.19,45.19,45.15,45.17,6600.0,32.5742,32.5742,32.5454,32.5598,6600.0
2005-12-13 12:55:00,45.17,45.17,45.14,45.17,3750.0,32.5598,32.5598,32.5382,32.5598,3750.0
2005-12-13 13:00:00,45.15,45.17,45.12,45.15,6600.0,32.5454,32.5598,32.5237,32.5454,6600.0
2005-12-13 13:05:00,45.13,45.16,45.13,45.15,2700.0,32.5309,32.5526,32.5309,32.5454,2700.0
2005-12-13 13:10:00,45.15,45.16,45.13,45.13,2250.0,32.5454,32.5526,32.5309,32.5309,2250.0
2005-12-13 13:15:00,45.13,45.15,45.13,45.15,2250.0,32.5309,32.5454,32.5309,32.5454,2250.0
2005-12-13 13:20:00,45.15,45.15,45.11,45.13,5850.0,32.5454,32.5454,32.5165,32.5309,5850.0
2005-12-13 13:25:00,45.11,45.14,45.09,45.11,8100.0,32.5165,32.5382,32.5021,32.5165,8100.0
2005-12-13 13:30:00,45.11,45.14,45.11,45.11,3600.0,32.5165,32.5382,32.5165,32.5165,3600.0
2005-12-13 13:35:00,45.11,45.12,45.09,45.09,3150.0,32.5165,32.5237,32.5021,32.5021,3150.0
2005-12-13 13:40:00,45.09,45.13,45.08,45.11,5100.0,32.5021,32.5309,32.4949,32.5165,5100.0
2005-12-13 13:45:00,45.11,45.12,45.09,45.12,3300.0,32.5165,32.5237,32.5021,32.5237,3300.0
2005-12-13 13:50:00,45.08,45.09,45.04,45.04,4050.0,32.4949,32.5021,32.4661,32.4661,4050.0
2005-12-13 13:55:00,45.05,45.06,45.01,45.01,7650.0,32.4733,32.4805,32.4444,32.4444,7650.0
2005-12-13 14:00:00,45.03,45.03,44.99,45.0,6750.0,32.4589,32.4589,32.43,32.4372,6750.0
2005-12-13 14:05:00,44.98,45.02,44.98,45.01,3900.0,32.4228,32.4517,32.4228,32.4444,3900.0
2005-12-13 14:10:00,45.01,45.19,45.0,45.18,12750.0,32.4444,32.5742,32.4372,32.567,12750.0
2005-12-13 14:15:00,45.16,45.23,45.1,45.21,16800.0,32.5526,32.603,32.5093,32.5886,16800.0
2005-12-13 14:20:00,45.26,45.41,45.26,45.32,22650.0,32.6247,32.7328,32.6247,32.6679,22650.0
2005-12-13 14:25:00,45.3,45.33,45.25,45.27,12150.0,32.6535,32.6751,32.6174,32.6319,12150.0
2005-12-13 14:30:00,45.29,45.35,45.29,45.3,13200.0,32.6463,32.6895,32.6463,32.6535,13200.0
2005-12-13 14:35:00,45.3,45.39,45.29,45.38,13500.0,32.6535,32.7184,32.6463,32.7111,13500.0
2005-12-13 14:40:00,45.38,45.47,45.38,45.43,17100.0,32.7111,32.776,32.7111,32.7472,17100.0
2005-12-13 14:45:00,45.43,45.45,45.37,45.42,15450.0,32.7472,32.7616,32.7039,32.74,15450.0
2005-12-13 14:50:00,45.41,45.51,45.39,45.5,23700.0,32.7328,32.8049,32.7184,32.7976,23700.0
2005-12-13 14:55:00,45.5,45.51,45.41,45.45,23400.0,32.7976,32.8049,32.7328,32.7616,23400.0
2005-12-13 15:00:00,45.45,45.47,45.36,45.36,20250.0,32.7616,32.776,32.6967,32.6967,20250.0
2005-12-13 15:05:00,45.37,45.45,45.37,45.45,22200.0,32.7039,32.7616,32.7039,32.7616,22200.0
2005-12-13 15:10:00,45.44,45.48,45.44,45.48,10650.0,32.7544,32.7832,32.7544,32.7832,10650.0
2005-12-13 15:15:00,45.47,45.47,45.4,45.45,22650.0,32.776,32.776,32.7256,32.7616,22650.0
2005-12-13 15:20:00,45.45,45.45,45.36,45.37,11700.0,32.7616,32.7616,32.6967,32.7039,11700.0
2005-12-13 15:25:00,45.39,45.41,45.33,45.33,27600.0,32.7184,32.7328,32.6751,32.6751,27600.0
2005-12-13 15:30:00,45.33,45.35,45.3,45.33,12600.0,32.6751,32.6895,32.6535,32.6751,12600.0
2005-12-13 15:35:00,45.34,45.35,45.31,45.35,19500.0,32.6823,32.6895,32.6607,32.6895,19500.0
2005-12-13 15:40:00,45.35,45.4,45.33,45.33,16350.0,32.6895,32.7256,32.6751,32.6751,16350.0
2005-12-13 15:45:00,45.32,45.35,45.29,45.32,37200.0,32.6679,32.6895,32.6463,32.6679,37200.0
2005-12-13 15:50:00,45.31,45.33,45.27,45.28,21000.0,32.6607,32.6751,32.6319,32.6391,21000.0
2005-12-13 15:55:00,45.27,45.33,45.25,45.33,21750.0,32.6319,32.6751,32.6174,32.6751,21750.0
2005-12-14 09:30:00,45.36,45.41,45.36,45.39,10350.0,32.6967,32.7328,32.6967,32.7184,10350.0
2005-12-14 09:35:00,45.39,45.6,45.39,45.59,12450.0,32.7184,32.8697,32.7184,32.8625,12450.0
2005-12-14 09:40:00,45.59,45.63,45.58,45.58,6300.0,32.8625,32.8914,32.8553,32.8553,6300.0
2005-12-14 09:45:00,45.59,45.6,45.49,45.49,15000.0,32.8625,32.8697,32.7904,32.7904,15000.0
2005-12-14 09:50:00,45.49,45.49,45.39,45.42,16650.0,32.7904,32.7904,32.7184,32.74,16650.0
2005-12-14 09:55:00,45.43,45.51,45.43,45.5,9600.0,32.7472,32.8049,32.7472,32.7976,9600.0
2005-12-14 10:00:00,45.51,45.54,45.5,45.54,17250.0,32.8049,32.8265,32.7976,32.8265,17250.0
2005-12-14 10:05:00,45.55,45.56,45.51,45.53,9450.0,32.8337,32.8409,32.8049,32.8193,9450.0
2005-12-14 10:10:00,45.52,45.54,45.51,45.51,22050.0,32.8121,32.8265,32.8049,32.8049,22050.0
2005-12-14 10:15:00,45.51,45.54,45.48,45.49,22350.0,32.8049,32.8265,32.7832,32.7904,22350.0
2005-12-14 10:20:00,45.49,45.54,45.48,45.54,18600.0,32.7904,32.8265,32.7832,32.8265,18600.0
2005-12-14 10:25:00,45.53,45.61,45.53,45.57,28800.0,32.8193,32.8769,32.8193,32.8481,28800.0
2005-12-14 10:30:00,45.59,45.7,45.59,45.7,9750.0,32.8625,32.9418,32.8625,32.9418,9750.0
2005-12-14 10:35:00,45.73,45.77,45.67,45.67,10500.0,32.9634,32.9923,32.9202,32.9202,10500.0
2005-12-14 10:40:00,45.66,45.66,45.6,45.62,13650.0,32.913,32.913,32.8697,32.8841,13650.0
2005-12-14 10:45:00,45.62,45.62,45.57,45.57,12150.0,32.8841,32.8841,32.8481,32.8481,12150.0
2005-12-14 10:50:00,45.57,45.63,45.57,45.61,8850.0,32.8481,32.8914,32.8481,32.8769,8850.0
2005-12-14 10:55:00,45.61,45.66,45.57,45.57,8250.0,32.8769,32.913,32.8481,32.8481,8250.0
2005-12-14 11:00:00,45.59,45.63,45.59,45.63,9450.0,32.8625,32.8914,32.8625,32.8914,9450.0
2005-12-14 11:05:00,45.63,45.67,45.62,45.64,13950.0,32.8914,32.9202,32.8841,32.8986,13950.0
2005-12-14 11:10:00,45.65,45.67,45.61,45.67,15900.0,32.9058,32.9202,32.8769,32.9202,15900.0
2005-12-14 11:15:00,45.69,45.71,45.67,45.67,10800.0,32.9346,32.949,32.9202,32.9202,10800.0
2005-12-14 11:20:00,45.67,45.69,45.67,45.68,5250.0,32.9202,32.9346,32.9202,32.9274,5250.0
2005-12-14 11:25:00,45.67,45.67,45.61,45.61,7500.0,32.9202,32.9202,32.8769,32.8769,7500.0
2005-12-14 11:30:00,45.62,45.62,45.55,45.55,12900.0,32.8841,32.8841,32.8337,32.8337,12900.0
2005-12-14 11:35:00,45.57,45.59,45.57,45.59,9300.0,32.8481,32.8625,32.8481,32.8625,9300.0
2005-12-14 11:40:00,45.61,45.68,45.61,45.67,10050.0,32.8769,32.9274,32.8769,32.9202,10050.0
2005-12-14 11:45:00,45.65,45.67,45.62,45.64,4350.0,32.9058,32.9202,32.8841,32.8986,4350.0
2005-12-14 11:50:00,45.63,45.63,45.59,45.61,6900.0,32.8914,32.8914,32.8625,32.8769,6900.0
2005-12-14 11:55:00,45.62,45.62,45.56,45.56,7200.0,32.8841,32.8841,32.8409,32.8409,7200.0
2005-12-14 12:00:00,45.57,45.68,45.57,45.65,9150.0,32.8481,32.9274,32.8481,32.9058,9150.0
2005-12-14 12:05:00,45.65,45.65,45.59,45.61,3600.0,32.9058,32.9058,32.8625,32.8769,3600.0
2005-12-14 12:10:00,45.61,45.61,45.58,45.58,2550.0,32.8769,32.8769,32.8553,32.8553,2550.0
2005-12-14 12:15:00,45.57,45.59,45.55,45.55,6150.0,32.8481,32.8625,32.8337,32.8337,6150.0
2005-12-14 12:20:00,45.54,45.57,45.54,45.54,3600.0,32.8265,32.8481,32.8265,32.8265,3600.0
2005-12-14 12:25:00,45.55,45.55,45.54,45.54,4800.0,32.8337,32.8337,32.8265,32.8265,4800.0
2005-12-14 12:30:00,45.54,45.55,45.54,45.55,3750.0,32.8265,32.8337,32.8265,32.8337,3750.0
2005-12-14 12:35:00,45.55,45.56,45.53,45.56,4350.0,32.8337,32.8409,32.8193,32.8409,4350.0
2005-12-14 12:40:00,45.53,45.55,45.5,45.51,7200.0,32.8193,32.8337,32.7976,32.8049,7200.0
2005-12-14 12:45:00,45.51,45.57,45.51,45.51,7200.0,32.8049,32.8481,32.8049,32.8049,7200.0
2005-12-14 12:50:00,45.51,45.53,45.51,45.53,5550.0,32.8049,32.8193,32.8049,32.8193,5550.0
2005-12-14 12:55:00,45.54,45.57,45.52,45.57,6900.0,32.8265,32.8481,32.8121,32.8481,6900.0
2005-12-14 13:00:00,45.57,45.57,45.51,45.51,5850.0,32.8481,32.8481,32.8049,32.8049,5850.0
2005-12-14 13:05:00,45.51,45.53,45.51,45.51,4800.0,32.8049,32.8193,32.8049,32.8049,4800.0
2005-12-14 13:10:00,45.53,45.57,45.53,45.56,4800.0,32.8193,32.8481,32.8193,32.8409,4800.0
2005-12-14 13:15:00,45.56,45.61,45.56,45.61,4650.0,32.8409,32.8769,32.8409,32.8769,4650.0
2005-12-14 13:20:00,45.61,45.62,45.59,45.61,3600.0,32.8769,32.8841,32.8625,32.8769,3600.0
2005-12-14 13:25:00,45.62,45.63,45.61,45.61,5100.0,32.8841,32.8914,32.8769,32.8769,5100.0
2005-12-14 13:30:00,45.61,45.62,45.57,45.57,6000.0,32.8769,32.8841,32.8481,32.8481,6000.0
2005-12-14 13:35:00,45.58,45.68,45.58,45.68,7350.0,32.8553,32.9274,32.8553,32.9274,7350.0
2005-12-14 13:40:00,45.68,45.69,45.63,45.69,6750.0,32.9274,32.9346,32.8914,32.9346,6750.0
2005-12-14 13:45:00,45.69,45.78,45.69,45.77,8250.0,32.9346,32.9995,32.9346,32.9923,8250.0
2005-12-14 13:50:00,45.79,45.86,45.79,45.86,5250.0,33.0067,33.0571,33.0067,33.0571,5250.0
2005-12-14 13:55:00,45.87,45.87,45.84,45.85,14700.0,33.0644,33.0644,33.0427,33.0499,14700.0
2005-12-14 14:00:00,45.85,45.85,45.78,45.78,6900.0,33.0499,33.0499,32.9995,32.9995,6900.0
2005-12-14 14:05:00,45.78,45.79,45.75,45.79,6900.0,32.9995,33.0067,32.9779,33.0067,6900.0
2005-12-14 14:10:00,45.77,45.77,45.74,45.77,3900.0,32.9923,32.9923,32.9706,32.9923,3900.0
2005-12-14 14:15:00,45.76,45.79,45.75,45.79,5250.0,32.9851,33.0067,32.9779,33.0067,5250.0
2005-12-14 14:20:00,45.79,45.81,45.79,45.81,13800.0,33.0067,33.0211,33.0067,33.0211,13800.0
2005-12-14 14:25:00,45.81,45.81,45.74,45.77,4200.0,33.0211,33.0211,32.9706,32.9923,4200.0
2005-12-14 14:30:00,45.78,45.78,45.73,45.77,7200.0,32.9995,32.9995,32.9634,32.9923,7200.0
2005-12-14 14:35:00,45.76,45.79,45.76,45.77,5700.0,32.9851,33.0067,32.9851,32.9923,5700.0
2005-12-14 14:40:00,45.76,45.76,45.69,45.74,156600.0,32.9851,32.9851,32.9346,32.9706,156600.0
2005-12-14 14:45:00,45.74,45.75,45.69,45.73,14550.0,32.9706,32.9779,32.9346,32.9634,14550.0
2005-12-14 14:50:00,45.75,45.75,45.71,45.73,284400.0,32.9779,32.9779,32.949,32.9634,284400.0
2005-12-14 14:55:00,45.73,45.79,45.73,45.79,9900.0,32.9634,33.0067,32.9634,33.0067,9900.0
2005-12-14 15:00:00,45.79,45.79,45.74,45.74,5100.0,33.0067,33.0067,32.9706,32.9706,5100.0
2005-12-14 15:05:00,45.74,45.77,45.69,45.77,8100.0,32.9706,32.9923,32.9346,32.9923,8100.0
2005-12-14 15:10:00,45.77,45.77,45.75,45.77,10950.0,32.9923,32.9923,32.9779,32.9923,10950.0
2005-12-14 15:15:00,45.77,45.79,45.76,45.78,3450.0,32.9923,33.0067,32.9851,32.9995,3450.0
2005-12-14 15:20:00,45.78,45.78,45.75,45.77,6150.0,32.9995,32.9995,32.9779,32.9923,6150.0
2005-12-14 15:25:00,45.77,45.79,45.76,45.79,6000.0,32.9923,33.0067,32.9851,33.0067,6000.0
2005-12-14 15:30:00,45.79,45.8,45.78,45.8,2850.0,33.0067,33.0139,32.9995,33.0139,2850.0
2005-12-14 15:35:00,45.8,45.8,45.76,45.77,10050.0,33.0139,33.0139,32.9851,32.9923,10050.0
2005-12-14 15:40:00,45.77,45.77,45.75,45.77,15450.0,32.9923,32.9923,32.9779,32.9923,15450.0
2005-12-14 15:45:00,45.77,45.8,45.75,45.77,16050.0,32.9923,33.0139,32.9779,32.9923,16050.0
2005-12-14 15:50:00,45.77,45.77,45.73,45.75,15600.0,32.9923,32.9923,32.9634,32.9779,15600.0
2005-12-14 15:55:00,45.74,45.75,45.74,45.75,16350.0,32.9706,32.9779,32.9706,32.9779,16350.0
2005-12-15 09:30:00,45.83,45.87,45.74,45.75,15000.0,33.0355,33.0644,32.9706,32.9779,15000.0
2005-12-15 09:35:00,45.76,45.86,45.73,45.85,7050.0,32.9851,33.0571,32.9634,33.0499,7050.0
2005-12-15 09:40:00,45.82,45.9,45.79,45.9,20700.0,33.0283,33.086,33.0067,33.086,20700.0
2005-12-15 09:45:00,45.9,45.9,45.73,45.73,15450.0,33.086,33.086,32.9634,32.9634,15450.0
2005-12-15 09:50:00,45.74,45.82,45.74,45.79,20400.0,32.9706,33.0283,32.9706,33.0067,20400.0
2005-12-15 09:55:00,45.79,45.81,45.79,45.79,11850.0,33.0067,33.0211,33.0067,33.0067,11850.0
2005-12-15 10:00:00,45.79,45.9,45.73,45.73,13500.0,33.0067,33.086,32.9634,32.9634,13500.0
2005-12-15 10:05:00,45.73,45.75,45.67,45.69,12750.0,32.9634,32.9779,32.9202,32.9346,12750.0
2005-12-15 10:10:00,45.69,45.69,45.53,45.55,16500.0,32.9346,32.9346,32.8193,32.8337,16500.0
2005-12-15 10:15:00,45.55,45.66,45.55,45.65,12600.0,32.8337,32.913,32.8337,32.9058,12600.0
2005-12-15 10:20:00,45.65,45.7,45.65,45.68,6300.0,32.9058,32.9418,32.9058,32.9274,6300.0
2005-12-15 10:25:00,45.68,45.68,45.67,45.67,7500.0,32.9274,32.9274,32.9202,32.9202,7500.0
2005-12-15 10:30:00,45.68,45.68,45.64,45.64,21300.0,32.9274,32.9274,32.8986,32.8986,21300.0
2005-12-15 10:35:00,45.63,45.63,45.61,45.62,8700.0,32.8914,32.8914,32.8769,32.8841,8700.0
2005-12-15 10:40:00,45.62,45.64,45.59,45.61,9300.0,32.8841,32.8986,32.8625,32.8769,9300.0
2005-12-15 10:45:00,45.61,45.61,45.58,45.59,8250.0,32.8769,32.8769,32.8553,32.8625,8250.0
2005-12-15 10:50:00,45.58,45.6,45.58,45.6,10500.0,32.8553,32.8697,32.8553,32.8697,10500.0
2005-12-15 10:55:00,45.6,45.63,45.6,45.62,6450.0,32.8697,32.8914,32.8697,32.8841,6450.0
2005-12-15 11:00:00,45.61,45.63,45.6,45.62,5250.0,32.8769,32.8914,32.8697,32.8841,5250.0
2005-12-15 11:05:00,45.62,45.63,45.61,45.63,5400.0,32.8841,32.8914,32.8769,32.8914,5400.0
2005-12-15 11:10:00,45.65,45.67,45.65,45.66,2850.0,32.9058,32.9202,32.9058,32.913,2850.0
2005-12-15 11:15:00,45.66,45.73,45.65,45.73,9900.0,32.913,32.9634,32.9058,32.9634,9900.0
2005-12-15 11:20:00,45.73,45.74,45.72,45.72,5850.0,32.9634,32.9706,32.9562,32.9562,5850.0
2005-12-15 11:25:00,45.72,45.73,45.67,45.71,4350.0,32.9562,32.9634,32.9202,32.949,4350.0
2005-12-15 11:30:00,45.7,45.73,45.67,45.69,3600.0,32.9418,32.9634,32.9202,32.9346,3600.0
2005-12-15 11:35:00,45.69,45.69,45.65,45.65,3900.0,32.9346,32.9346,32.9058,32.9058,3900.0
2005-12-15 11:40:00,45.65,45.65,45.6,45.61,3750.0,32.9058,32.9058,32.8697,32.8769,3750.0
2005-12-15 11:45:00,45.61,45.63,45.61,45.61,5850.0,32.8769,32.8914,32.8769,32.8769,5850.0
2005-12-15 11:50:00,45.61,45.64,45.57,45.61,18000.0,32.8769,32.8986,32.8481,32.8769,18000.0
2005-12-15 11:55:00,45.62,45.62,45.61,45.61,10650.0,32.8841,32.8841,32.8769,32.8769,10650.0
2005-12-15 12:00:00,45.62,45.63,45.61,45.62,10200.0,32.8841,32.8914,32.8769,32.8841,10200.0
2005-12-15 12:05:00,45.62,45.66,45.62,45.66,8100.0,32.8841,32.913,32.8841,32.913,8100.0
2005-12-15 12:10:00,45.64,45.66,45.63,45.66,4800.0,32.8986,32.913,32.8914,32.913,4800.0
2005-12-15 12:15:00,45.66,45.66,45.63,45.63,4800.0,32.913,32.913,32.8914,32.8914,4800.0
2005-12-15 12:20:00,45.64,45.65,45.63,45.65,3000.0,32.8986,32.9058,32.8914,32.9058,3000.0
2005-12-15 12:25:00,45.65,45.66,45.64,45.66,2400.0,32.9058,32.913,32.8986,32.913,2400.0
2005-12-15 12:30:00,45.64,45.65,45.63,45.65,3000.0,32.8986,32.9058,32.8914,32.9058,3000.0
2005-12-15 12:35:00,45.66,45.67,45.63,45.65,6150.0,32.913,32.9202,32.8914,32.9058,6150.0
2005-12-15 12:40:00,45.65,45.69,45.65,45.66,10500.0,32.9058,32.9346,32.9058,32.913,10500.0
2005-12-15 12:45:00,45.67,45.67,45.65,45.67,1350.0,32.9202,32.9202,32.9058,32.9202,1350.0
2005-12-15 12:50:00,45.67,45.67,45.62,45.63,5700.0,32.9202,32.9202,32.8841,32.8914,5700.0
2005-12-15 12:55:00,45.66,45.67,45.65,45.67,4200.0,32.913,32.9202,32.9058,32.9202,4200.0
2005-12-15 13:00:00,45.66,45.67,45.66,45.67,2250.0,32.913,32.9202,32.913,32.9202,2250.0
2005-12-15 13:05:00,45.67,45.67,45.62,45.67,15750.0,32.9202,32.9202,32.8841,32.9202,15750.0
2005-12-15 13:10:00,45.67,45.67,45.64,45.64,3150.0,32.9202,32.9202,32.8986,32.8986,3150.0
2005-12-15 13:15:00,45.64,45.67,45.64,45.67,2400.0,32.8986,32.9202,32.8986,32.9202,2400.0
2005-12-15 13:20:00,45.66,45.7,45.66,45.67,2100.0,32.913,32.9418,32.913,32.9202,2100.0
2005-12-15 13:25:00,45.67,45.69,45.67,45.68,3150.0,32.9202,32.9346,32.9202,32.9274,3150.0
2005-12-15 13:30:00,45.67,45.71,45.66,45.69,7800.0,32.9202,32.949,32.913,32.9346,7800.0
2005-12-15 13:35:00,45.7,45.73,45.69,45.71,5700.0,32.9418,32.9634,32.9346,32.949,5700.0
2005-12-15 13:40:00,45.71,45.72,45.69,45.69,3300.0,32.949,32.9562,32.9346,32.9346,3300.0
2005-12-15 13:45:00,45.7,45.72,45.67,45.67,3750.0,32.9418,32.9562,32.9202,32.9202,3750.0
2005-12-15 13:50:00,45.67,45.71,45.67,45.69,3300.0,32.9202,32.949,32.9202,32.9346,3300.0
2005-12-15 13:55:00,45.69,45.77,45.69,45.76,10350.0,32.9346,32.9923,32.9346,32.9851,10350.0
2005-12-15 14:00:00,45.75,45.8,45.75,45.78,12300.0,32.9779,33.0139,32.9779,32.9995,12300.0
2005-12-15 14:05:00,45.79,45.79,45.72,45.73,5250.0,33.0067,33.0067,32.9562,32.9634,5250.0
2005-12-15 14:10:00,45.72,45.72,45.68,45.69,4800.0,32.9562,32.9562,32.9274,32.9346,4800.0
2005-12-15 14:15:00,45.69,45.71,45.69,45.7,3600.0,32.9346,32.949,32.9346,32.9418,3600.0
2005-12-15 14:20:00,45.72,45.74,45.69,45.7,9450.0,32.9562,32.9706,32.9346,32.9418,9450.0
2005-12-15 14:25:00,45.7,45.73,45.69,45.7,8400.0,32.9418,32.9634,32.9346,32.9418,8400.0
2005-12-15 14:30:00,45.71,45.71,45.67,45.67,6750.0,32.949,32.949,32.9202,32.9202,6750.0
2005-12-15 14:35:00,45.65,45.67,45.65,45.66,12600.0,32.9058,32.9202,32.9058,32.913,12600.0
2005-12-15 14:40:00,45.65,45.68,45.61,45.61,12600.0,32.9058,32.9274,32.8769,32.8769,12600.0
2005-12-15 14:45:00,45.63,45.64,45.54,45.55,18750.0,32.8914,32.8986,32.8265,32.8337,18750.0
2005-12-15 14:50:00,45.56,45.57,45.51,45.53,14250.0,32.8409,32.8481,32.8049,32.8193,14250.0
2005-12-15 14:55:00,45.51,45.53,45.49,45.53,15750.0,32.8049,32.8193,32.7904,32.8193,15750.0
2005-12-15 15:00:00,45.53,45.54,45.53,45.54,9300.0,32.8193,32.8265,32.8193,32.8265,9300.0
2005-12-15 15:05:00,45.54,45.55,45.53,45.53,31950.0,32.8265,32.8337,32.8193,32.8193,31950.0
2005-12-15 15:10:00,45.54,45.55,45.53,45.54,14100.0,32.8265,32.8337,32.8193,32.8265,14100.0
2005-12-15 15:15:00,45.53,45.53,45.5,45.52,11250.0,32.8193,32.8193,32.7976,32.8121,11250.0
2005-12-15 15:20:00,45.52,45.58,45.51,45.55,16800.0,32.8121,32.8553,32.8049,32.8337,16800.0
2005-12-15 15:25:00,45.55,45.61,45.55,45.6,14700.0,32.8337,32.8769,32.8337,32.8697,14700.0
2005-12-15 15:30:00,45.6,45.6,45.57,45.57,4200.0,32.8697,32.8697,32.8481,32.8481,4200.0
2005-12-15 15:35:00,45.57,45.59,45.56,45.57,10050.0,32.8481,32.8625,32.8409,32.8481,10050.0
2005-12-15 15:40:00,45.56,45.59,45.56,45.58,16050.0,32.8409,32.8625,32.8409,32.8553,16050.0
2005-12-15 15:45:00,45.59,45.59,45.47,45.47,43200.0,32.8625,32.8625,32.776,32.776,43200.0
2005-12-15 15:50:00,45.47,45.49,45.44,45.44,53400.0,32.776,32.7904,32.7544,32.7544,53400.0
2005-12-15 15:55:00,45.45,45.51,45.45,45.46,52200.0,32.7616,32.8049,32.7616,32.7688,52200.0
2005-12-16 09:30:00,45.73,45.82,45.73,45.82,180600.0,32.9634,33.0283,32.9634,33.0283,180600.0
2005-12-16 09:35:00,45.82,45.83,45.73,45.83,19650.0,33.0283,33.0355,32.9634,33.0355,19650.0
2005-12-16 09:40:00,45.86,46.01,45.86,45.99,13950.0,33.0571,33.1653,33.0571,33.1509,13950.0
2005-12-16 09:45:00,45.99,46.04,45.97,45.98,8550.0,33.1509,33.1869,33.1364,33.1436,8550.0
2005-12-16 09:50:00,46.01,46.02,45.99,45.99,15600.0,33.1653,33.1725,33.1509,33.1509,15600.0
2005-12-16 09:55:00,45.99,45.99,45.92,45.95,8700.0,33.1509,33.1509,33.1004,33.122,8700.0
2005-12-16 10:00:00,45.97,45.97,45.89,45.91,5700.0,33.1364,33.1364,33.0788,33.0932,5700.0
2005-12-16 10:05:00,45.9,46.01,45.9,46.0,7650.0,33.086,33.1653,33.086,33.1581,7650.0
2005-12-16 10:10:00,46.01,46.01,45.95,45.99,10200.0,33.1653,33.1653,33.122,33.1509,10200.0
2005-12-16 10:15:00,45.99,46.01,45.97,45.99,10050.0,33.1509,33.1653,33.1364,33.1509,10050.0
2005-12-16 10:20:00,46.0,46.03,46.0,46.0,10650.0,33.1581,33.1797,33.1581,33.1581,10650.0
2005-12-16 10:25:00,46.0,46.0,45.98,45.98,7350.0,33.1581,33.1581,33.1436,33.1436,7350.0
2005-12-16 10:30:00,46.0,46.0,45.92,45.99,20850.0,33.1581,33.1581,33.1004,33.1509,20850.0
2005-12-16 10:35:00,45.99,46.0,45.99,46.0,10050.0,33.1509,33.1581,33.1509,33.1581,10050.0
2005-12-16 10:40:00,46.0,46.03,46.0,46.02,7650.0,33.1581,33.1797,33.1581,33.1725,7650.0
2005-12-16 10:45:00,46.02,46.03,45.99,46.02,6300.0,33.1725,33.1797,33.1509,33.1725,6300.0
2005-12-16 10:50:00,46.03,46.03,45.97,45.98,7650.0,33.1797,33.1797,33.1364,33.1436,7650.0
2005-12-16 10:55:00,45.99,46.0,45.97,45.99,5550.0,33.1509,33.1581,33.1364,33.1509,5550.0
2005-12-16 11:00:00,45.99,46.0,45.98,45.98,4800.0,33.1509,33.1581,33.1436,33.1436,4800.0
2005-12-16 11:05:00,45.98,45.99,45.98,45.99,5400.0,33.1436,33.1509,33.1436,33.1509,5400.0
2005-12-16 11:10:00,45.99,46.0,45.99,46.0,12750.0,33.1509,33.1581,33.1509,33.1581,12750.0
2005-12-16 11:15:00,46.0,46.03,45.98,45.99,24000.0,33.1581,33.1797,33.1436,33.1509,24000.0
2005-12-16 11:20:00,46.0,46.0,45.97,45.97,4350.0,33.1581,33.1581,33.1364,33.1364,4350.0
2005-12-16 11:25:00,45.94,45.95,45.93,45.95,4350.0,33.1148,33.122,33.1076,33.122,4350.0
2005-12-16 11:30:00,45.94,45.94,45.88,45.91,7800.0,33.1148,33.1148,33.0716,33.0932,7800.0
2005-12-16 11:35:00,45.91,45.95,45.91,45.95,7500.0,33.0932,33.122,33.0932,33.122,7500.0
2005-12-16 11:40:00,45.95,45.98,45.94,45.95,6450.0,33.122,33.1436,33.1148,33.122,6450.0
2005-12-16 11:45:00,45.97,45.97,45.8,45.81,12450.0,33.1364,33.1364,33.0139,33.0211,12450.0
2005-12-16 11:50:00,45.83,45.85,45.82,45.85,3450.0,33.0355,33.0499,33.0283,33.0499,3450.0
2005-12-16 11:55:00,45.85,45.85,45.82,45.85,3750.0,33.0499,33.0499,33.0283,33.0499,3750.0
2005-12-16 12:00:00,45.86,45.88,45.85,45.87,2550.0,33.0571,33.0716,33.0499,33.0644,2550.0
2005-12-16 12:05:00,45.87,45.91,45.87,45.89,4350.0,33.0644,33.0932,33.0644,33.0788,4350.0
2005-12-16 12:10:00,45.87,45.92,45.87,45.91,6300.0,33.0644,33.1004,33.0644,33.0932,6300.0
2005-12-16 12:15:00,45.91,45.91,45.87,45.87,6150.0,33.0932,33.0932,33.0644,33.0644,6150.0
2005-12-16 12:20:00,45.89,45.89,45.83,45.85,3750.0,33.0788,33.0788,33.0355,33.0499,3750.0
2005-12-16 12:25:00,45.86,45.87,45.84,45.85,2550.0,33.0571,33.0644,33.0427,33.0499,2550.0
2005-12-16 12:30:00,45.85,45.91,45.85,45.91,9300.0,33.0499,33.0932,33.0499,33.0932,9300.0
2005-12-16 12:35:00,45.91,45.91,45.89,45.89,2700.0,33.0932,33.0932,33.0788,33.0788,2700.0
2005-12-16 12:40:00,45.9,45.9,45.88,45.88,3450.0,33.086,33.086,33.0716,33.0716,3450.0
2005-12-16 12:45:00,45.88,45.88,45.86,45.86,3450.0,33.0716,33.0716,33.0571,33.0571,3450.0
2005-12-16 12:50:00,45.87,45.87,45.83,45.86,3150.0,33.0644,33.0644,33.0355,33.0571,3150.0
2005-12-16 12:55:00,45.86,45.87,45.85,45.87,11700.0,33.0571,33.0644,33.0499,33.0644,11700.0
2005-12-16 13:00:00,45.87,45.89,45.87,45.89,4350.0,33.0644,33.0788,33.0644,33.0788,4350.0
2005-12-16 13:05:00,45.91,45.92,45.89,45.91,8550.0,33.0932,33.1004,33.0788,33.0932,8550.0
2005-12-16 13:10:00,45.91,45.91,45.9,45.91,7800.0,33.0932,33.0932,33.086,33.0932,7800.0
2005-12-16 13:15:00,45.91,45.93,45.89,45.93,8550.0,33.0932,33.1076,33.0788,33.1076,8550.0
2005-12-16 13:20:00,45.93,45.94,45.93,45.93,9450.0,33.1076,33.1148,33.1076,33.1076,9450.0
2005-12-16 13:25:00,45.92,45.94,45.91,45.94,9750.0,33.1004,33.1148,33.0932,33.1148,9750.0
2005-12-16 13:30:00,45.93,45.93,45.9,45.9,4350.0,33.1076,33.1076,33.086,33.086,4350.0
2005-12-16 13:35:00,45.9,45.93,45.9,45.93,5550.0,33.086,33.1076,33.086,33.1076,5550.0
2005-12-16 13:40:00,45.93,45.93,45.87,45.87,10200.0,33.1076,33.1076,33.0644,33.0644,10200.0
2005-12-16 13:45:00,45.87,45.88,45.85,45.87,30000.0,33.0644,33.0716,33.0499,33.0644,30000.0
2005-12-16 13:50:00,45.87,45.89,45.85,45.89,1800.0,33.0644,33.0788,33.0499,33.0788,1800.0
2005-12-16 13:55:00,45.87,45.88,45.85,45.86,4650.0,33.0644,33.0716,33.0499,33.0571,4650.0
2005-12-16 14:00:00,45.86,45.88,45.86,45.86,7500.0,33.0571,33.0716,33.0571,33.0571,7500.0
2005-12-16 14:05:00,45.86,45.87,45.83,45.84,5100.0,33.0571,33.0644,33.0355,33.0427,5100.0
2005-12-16 14:10:00,45.84,45.87,45.84,45.87,3900.0,33.0427,33.0644,33.0427,33.0644,3900.0
2005-12-16 14:15:00,45.86,45.86,45.83,45.83,9000.0,33.0571,33.0571,33.0355,33.0355,9000.0
2005-12-16 14:20:00,45.83,45.84,45.81,45.83,5400.0,33.0355,33.0427,33.0211,33.0355,5400.0
2005-12-16 14:25:00,45.83,45.83,45.82,45.83,5550.0,33.0355,33.0355,33.0283,33.0355,5550.0
2005-12-16 14:30:00,45.83,45.85,45.83,45.85,6000.0,33.0355,33.0499,33.0355,33.0499,6000.0
2005-12-16 14:35:00,45.83,45.85,45.83,45.84,6450.0,33.0355,33.0499,33.0355,33.0427,6450.0
2005-12-16 14:40:00,45.84,45.85,45.83,45.85,7950.0,33.0427,33.0499,33.0355,33.0499,7950.0
2005-12-16 14:45:00,45.85,45.85,45.83,45.84,6300.0,33.0499,33.0499,33.0355,33.0427,6300.0
2005-12-16 14:50:00,45.85,45.85,45.81,45.83,10800.0,33.0499,33.0499,33.0211,33.0355,10800.0
2005-12-16 14:55:00,45.83,45.83,45.77,45.77,5550.0,33.0355,33.0355,32.9923,32.9923,5550.0
2005-12-16 15:00:00,45.77,45.77,45.71,45.73,7050.0,32.9923,32.9923,32.949,32.9634,7050.0
2005-12-16 15:05:00,45.74,45.75,45.73,45.75,11250.0,32.9706,32.9779,32.9634,32.9779,11250.0
2005-12-16 15:10:00,45.75,45.76,45.75,45.75,4200.0,32.9779,32.9851,32.9779,32.9779,4200.0
2005-12-16 15:15:00,45.75,45.76,45.73,45.73,8550.0,32.9779,32.9851,32.9634,32.9634,8550.0
2005-12-16 15:20:00,45.71,45.75,45.71,45.75,5550.0,32.949,32.9779,32.949,32.9779,5550.0
2005-12-16 15:25:00,45.75,45.77,45.74,45.77,4650.0,32.9779,32.9923,32.9706,32.9923,4650.0
2005-12-16 15:30:00,45.77,45.81,45.77,45.8,19800.0,32.9923,33.0211,32.9923,33.0139,19800.0
2005-12-16 15:35:00,45.8,45.81,45.79,45.79,9450.0,33.0139,33.0211,33.0067,33.0067,9450.0
2005-12-16 15:40:00,45.8,45.8,45.75,45.77,7350.0,33.0139,33.0139,32.9779,32.9923,7350.0
2005-12-16 15:45:00,45.77,45.79,45.77,45.79,7050.0,32.9923,33.0067,32.9923,33.0067,7050.0
2005-12-16 15:50:00,45.79,45.79,45.77,45.77,11850.0,33.0067,33.0067,32.9923,32.9923,11850.0
2005-12-16 15:55:00,45.76,45.79,45.72,45.77,14100.0,32.9851,33.0067,32.9562,32.9923,14100.0
2005-12-19 09:30:00,45.9,45.9,45.7,45.7,21450.0,33.086,33.086,32.9418,32.9418,21450.0
2005-12-19 09:35:00,45.71,45.71,45.63,45.67,8250.0,32.949,32.949,32.8914,32.9202,8250.0
2005-12-19 09:40:00,45.67,45.71,45.67,45.67,7200.0,32.9202,32.949,32.9202,32.9202,7200.0
2005-12-19 09:45:00,45.63,45.63,45.55,45.57,8100.0,32.8914,32.8914,32.8337,32.8481,8100.0
2005-12-19 09:50:00,45.57,45.57,45.54,45.55,5100.0,32.8481,32.8481,32.8265,32.8337,5100.0
2005-12-19 09:55:00,45.54,45.55,45.53,45.55,6750.0,32.8265,32.8337,32.8193,32.8337,6750.0
2005-12-19 10:00:00,45.55,45.59,45.55,45.55,5550.0,32.8337,32.8625,32.8337,32.8337,5550.0
2005-12-19 10:05:00,45.54,45.55,45.5,45.53,6000.0,32.8265,32.8337,32.7976,32.8193,6000.0
2005-12-19 10:10:00,45.52,45.53,45.51,45.51,7800.0,32.8121,32.8193,32.8049,32.8049,7800.0
2005-12-19 10:15:00,45.51,45.6,45.5,45.57,7950.0,32.8049,32.8697,32.7976,32.8481,7950.0
2005-12-19 10:20:00,45.57,45.59,45.47,45.54,14550.0,32.8481,32.8625,32.776,32.8265,14550.0
2005-12-19 10:25:00,45.54,45.54,45.52,45.53,7950.0,32.8265,32.8265,32.8121,32.8193,7950.0
2005-12-19 10:30:00,45.53,45.56,45.52,45.55,5700.0,32.8193,32.8409,32.8121,32.8337,5700.0
2005-12-19 10:35:00,45.55,45.55,45.52,45.53,7200.0,32.8337,32.8337,32.8121,32.8193,7200.0
2005-12-19 10:40:00,45.53,45.53,45.51,45.51,7950.0,32.8193,32.8193,32.8049,32.8049,7950.0
2005-12-19 10:45:00,45.51,45.56,45.49,45.51,10650.0,32.8049,32.8409,32.7904,32.8049,10650.0
2005-12-19 10:50:00,45.51,45.51,45.43,45.43,11850.0,32.8049,32.8049,32.7472,32.7472,11850.0
2005-12-19 10:55:00,45.41,45.42,45.4,45.42,2550.0,32.7328,32.74,32.7256,32.74,2550.0
2005-12-19 11:00:00,45.41,45.41,45.37,45.37,3600.0,32.7328,32.7328,32.7039,32.7039,3600.0
2005-12-19 11:05:00,45.37,45.4,45.37,45.38,4050.0,32.7039,32.7256,32.7039,32.7111,4050.0
2005-12-19 11:10:00,45.38,45.38,45.34,45.34,3900.0,32.7111,32.7111,32.6823,32.6823,3900.0
2005-12-19 11:15:00,45.34,45.35,45.33,45.33,2400.0,32.6823,32.6895,32.6751,32.6751,2400.0
2005-12-19 11:20:00,45.34,45.35,45.33,45.34,3300.0,32.6823,32.6895,32.6751,32.6823,3300.0
2005-12-19 11:25:00,45.33,45.35,45.33,45.35,2250.0,32.6751,32.6895,32.6751,32.6895,2250.0
2005-12-19 11:30:00,45.35,45.35,45.29,45.31,6600.0,32.6895,32.6895,32.6463,32.6607,6600.0
2005-12-19 11:35:00,45.3,45.3,45.23,45.25,4800.0,32.6535,32.6535,32.603,32.6174,4800.0
2005-12-19 11:40:00,45.25,45.28,45.25,45.27,2100.0,32.6174,32.6391,32.6174,32.6319,2100.0
2005-12-19 11:45:00,45.27,45.29,45.25,45.29,2550.0,32.6319,32.6463,32.6174,32.6463,2550.0
2005-12-19 11:50:00,45.23,45.23,45.2,45.21,2700.0,32.603,32.603,32.5814,32.5886,2700.0
2005-12-19 11:55:00,45.2,45.21,45.19,45.19,3300.0,32.5814,32.5886,32.5742,32.5742,3300.0
2005-12-19 12:00:00,45.19,45.26,45.19,45.24,5550.0,32.5742,32.6247,32.5742,32.6102,5550.0
2005-12-19 12:05:00,45.25,45.25,45.24,45.25,2550.0,32.6174,32.6174,32.6102,32.6174,2550.0
2005-12-19 12:10:00,45.25,45.27,45.25,45.25,3900.0,32.6174,32.6319,32.6174,32.6174,3900.0
2005-12-19 12:15:00,45.26,45.27,45.23,45.25,1950.0,32.6247,32.6319,32.603,32.6174,1950.0
2005-12-19 12:20:00,45.25,45.27,45.25,45.27,1950.0,32.6174,32.6319,32.6174,32.6319,1950.0
2005-12-19 12:25:00,45.27,45.28,45.27,45.27,1500.0,32.6319,32.6391,32.6319,32.6319,1500.0
2005-12-19 12:30:00,45.27,45.27,45.26,45.27,1950.0,32.6319,32.6319,32.6247,32.6319,1950.0
2005-12-19 12:35:00,45.27,45.27,45.24,45.25,1950.0,32.6319,32.6319,32.6102,32.6174,1950.0
2005-12-19 12:40:00,45.23,45.25,45.23,45.24,2250.0,32.603,32.6174,32.603,32.6102,2250.0
2005-12-19 12:45:00,45.24,45.24,45.23,45.24,1650.0,32.6102,32.6102,32.603,32.6102,1650.0
2005-12-19 12:50:00,45.24,45.25,45.23,45.24,2400.0,32.6102,32.6174,32.603,32.6102,2400.0
2005-12-19 12:55:00,45.25,45.27,45.25,45.25,1800.0,32.6174,32.6319,32.6174,32.6174,1800.0
2005-12-19 13:00:00,45.26,45.26,45.16,45.19,3750.0,32.6247,32.6247,32.5526,32.5742,3750.0
2005-12-19 13:05:00,45.16,45.17,45.11,45.11,6600.0,32.5526,32.5598,32.5165,32.5165,6600.0
2005-12-19 13:10:00,45.1,45.15,45.1,45.13,2700.0,32.5093,32.5454,32.5093,32.5309,2700.0
2005-12-19 13:15:00,45.14,45.14,45.12,45.14,9150.0,32.5382,32.5382,32.5237,32.5382,9150.0
2005-12-19 13:20:00,45.15,45.2,45.14,45.18,3300.0,32.5454,32.5814,32.5382,32.567,3300.0
2005-12-19 13:25:00,45.19,45.19,45.17,45.17,1350.0,32.5742,32.5742,32.5598,32.5598,1350.0
2005-12-19 13:30:00,45.19,45.19,45.17,45.17,5250.0,32.5742,32.5742,32.5598,32.5598,5250.0
2005-12-19 13:35:00,45.17,45.22,45.17,45.19,6900.0,32.5598,32.5958,32.5598,32.5742,6900.0
2005-12-19 13:40:00,45.17,45.18,45.09,45.1,7350.0,32.5598,32.567,32.5021,32.5093,7350.0
2005-12-19 13:45:00,45.12,45.13,45.1,45.11,9300.0,32.5237,32.5309,32.5093,32.5165,9300.0
2005-12-19 13:50:00,45.11,45.17,45.1,45.17,4650.0,32.5165,32.5598,32.5093,32.5598,4650.0
2005-12-19 13:55:00,45.15,45.16,45.07,45.07,7050.0,32.5454,32.5526,32.4877,32.4877,7050.0
2005-12-19 14:00:00,45.07,45.09,45.06,45.07,6300.0,32.4877,32.5021,32.4805,32.4877,6300.0
2005-12-19 14:05:00,45.06,45.08,45.05,45.08,4050.0,32.4805,32.4949,32.4733,32.4949,4050.0
2005-12-19 14:10:00,45.09,45.1,45.08,45.1,3000.0,32.5021,32.5093,32.4949,32.5093,3000.0
2005-12-19 14:15:00,45.1,45.11,45.05,45.05,7350.0,32.5093,32.5165,32.4733,32.4733,7350.0
2005-12-19 14:20:00,45.05,45.11,45.04,45.11,3600.0,32.4733,32.5165,32.4661,32.5165,3600.0
2005-12-19 14:25:00,45.11,45.11,45.01,45.01,12300.0,32.5165,32.5165,32.4444,32.4444,12300.0
2005-12-19 14:30:00,45.0,45.02,45.0,45.01,3750.0,32.4372,32.4517,32.4372,32.4444,3750.0
2005-12-19 14:35:00,45.01,45.01,44.95,44.95,7500.0,32.4444,32.4444,32.4012,32.4012,7500.0
2005-12-19 14:40:00,44.95,44.99,44.95,44.99,6000.0,32.4012,32.43,32.4012,32.43,6000.0
2005-12-19 14:45:00,44.99,45.0,44.99,44.99,1800.0,32.43,32.4372,32.43,32.43,1800.0
2005-12-19 14:50:00,44.99,45.01,44.97,44.99,6450.0,32.43,32.4444,32.4156,32.43,6450.0
2005-12-19 14:55:00,44.99,44.99,44.94,44.95,6450.0,32.43,32.43,32.394,32.4012,6450.0
2005-12-19 15:00:00,44.97,44.98,44.96,44.96,3150.0,32.4156,32.4228,32.4084,32.4084,3150.0
2005-12-19 15:05:00,44.95,44.95,44.92,44.93,8250.0,32.4012,32.4012,32.3796,32.3868,8250.0
2005-12-19 15:10:00,44.93,44.93,44.9,44.93,6300.0,32.3868,32.3868,32.3652,32.3868,6300.0
2005-12-19 15:15:00,44.93,44.95,44.93,44.93,4200.0,32.3868,32.4012,32.3868,32.3868,4200.0
2005-12-19 15:20:00,44.93,44.93,44.92,44.93,3300.0,32.3868,32.3868,32.3796,32.3868,3300.0
2005-12-19 15:25:00,44.93,44.93,44.89,44.89,5400.0,32.3868,32.3868,32.3579,32.3579,5400.0
2005-12-19 15:30:00,44.89,44.89,44.8,44.82,14400.0,32.3579,32.3579,32.2931,32.3075,14400.0
2005-12-19 15:35:00,44.82,44.82,44.76,44.76,11400.0,32.3075,32.3075,32.2642,32.2642,11400.0
2005-12-19 15:40:00,44.76,44.85,44.75,44.76,13500.0,32.2642,32.3291,32.257,32.2642,13500.0
2005-12-19 15:45:00,44.77,44.81,44.75,44.81,14700.0,32.2714,32.3003,32.257,32.3003,14700.0
2005-12-19 15:50:00,44.81,44.81,44.73,44.77,34500.0,32.3003,32.3003,32.2426,32.2714,34500.0
2005-12-19 15:55:00,44.77,44.85,44.76,44.83,60900.0,32.2714,32.3291,32.2642,32.3147,60900.0
2005-12-20 09:30:00,44.76,44.92,44.76,44.91,14700.0,32.2642,32.3796,32.2642,32.3724,14700.0
2005-12-20 09:35:00,44.87,44.92,44.87,44.88,7350.0,32.3435,32.3796,32.3435,32.3507,7350.0
2005-12-20 09:40:00,44.9,44.9,44.84,44.87,4500.0,32.3652,32.3652,32.3219,32.3435,4500.0
2005-12-20 09:45:00,44.87,45.0,44.87,44.91,12600.0,32.3435,32.4372,32.3435,32.3724,12600.0
2005-12-20 09:50:00,44.93,45.01,44.92,44.93,10800.0,32.3868,32.4444,32.3796,32.3868,10800.0
2005-12-20 09:55:00,44.91,45.03,44.89,45.03,9300.0,32.3724,32.4589,32.3579,32.4589,9300.0
2005-12-20 10:00:00,45.03,45.07,45.01,45.02,12750.0,32.4589,32.4877,32.4444,32.4517,12750.0
2005-12-20 10:05:00,45.03,45.12,45.01,45.12,7800.0,32.4589,32.5237,32.4444,32.5237,7800.0
2005-12-20 10:10:00,45.09,45.1,45.07,45.08,18750.0,32.5021,32.5093,32.4877,32.4949,18750.0
2005-12-20 10:15:00,45.05,45.05,45.03,45.03,6900.0,32.4733,32.4733,32.4589,32.4589,6900.0
2005-12-20 10:20:00,45.02,45.02,44.9,44.9,10650.0,32.4517,32.4517,32.3652,32.3652,10650.0
2005-12-20 10:25:00,44.91,44.95,44.9,44.91,10500.0,32.3724,32.4012,32.3652,32.3724,10500.0
2005-12-20 10:30:00,44.91,44.92,44.89,44.9,13650.0,32.3724,32.3796,32.3579,32.3652,13650.0
2005-12-20 10:35:00,44.9,44.93,44.89,44.91,7650.0,32.3652,32.3868,32.3579,32.3724,7650.0
2005-12-20 10:40:00,44.91,44.91,44.86,44.87,10650.0,32.3724,32.3724,32.3363,32.3435,10650.0
2005-12-20 10:45:00,44.87,44.88,44.84,44.86,7200.0,32.3435,32.3507,32.3219,32.3363,7200.0
2005-12-20 10:50:00,44.86,44.88,44.84,44.87,7350.0,32.3363,32.3507,32.3219,32.3435,7350.0
2005-12-20 10:55:00,44.87,44.95,44.87,44.92,10800.0,32.3435,32.4012,32.3435,32.3796,10800.0
2005-12-20 11:00:00,44.93,44.99,44.93,44.97,7200.0,32.3868,32.43,32.3868,32.4156,7200.0
2005-12-20 11:05:00,44.95,45.02,44.93,45.02,3900.0,32.4012,32.4517,32.3868,32.4517,3900.0
2005-12-20 11:10:00,45.02,45.02,44.95,44.95,5850.0,32.4517,32.4517,32.4012,32.4012,5850.0
2005-12-20 11:15:00,44.95,44.95,44.91,44.91,5250.0,32.4012,32.4012,32.3724,32.3724,5250.0
2005-12-20 11:20:00,44.91,44.92,44.89,44.89,6000.0,32.3724,32.3796,32.3579,32.3579,6000.0
2005-12-20 11:25:00,44.91,44.92,44.91,44.92,3300.0,32.3724,32.3796,32.3724,32.3796,3300.0
2005-12-20 11:30:00,44.91,44.95,44.91,44.95,6300.0,32.3724,32.4012,32.3724,32.4012,6300.0
2005-12-20 11:35:00,44.97,44.98,44.95,44.98,2700.0,32.4156,32.4228,32.4012,32.4228,2700.0
2005-12-20 11:40:00,44.98,44.99,44.95,44.96,9900.0,32.4228,32.43,32.4012,32.4084,9900.0
2005-12-20 11:45:00,44.97,44.98,44.94,44.95,2400.0,32.4156,32.4228,32.394,32.4012,2400.0
2005-12-20 11:50:00,44.95,44.98,44.94,44.97,7050.0,32.4012,32.4228,32.394,32.4156,7050.0
2005-12-20 11:55:00,44.96,44.97,44.93,44.93,12300.0,32.4084,32.4156,32.3868,32.3868,12300.0
2005-12-20 12:00:00,44.91,44.97,44.91,44.97,3450.0,32.3724,32.4156,32.3724,32.4156,3450.0
2005-12-20 12:05:00,44.98,44.98,44.96,44.97,9450.0,32.4228,32.4228,32.4084,32.4156,9450.0
2005-12-20 12:10:00,44.97,44.97,44.95,44.97,3750.0,32.4156,32.4156,32.4012,32.4156,3750.0
2005-12-20 12:15:00,44.98,44.99,44.98,44.99,1650.0,32.4228,32.43,32.4228,32.43,1650.0
2005-12-20 12:20:00,44.99,45.09,44.99,45.07,6300.0,32.43,32.5021,32.43,32.4877,6300.0
2005-12-20 12:25:00,45.09,45.09,45.05,45.08,3450.0,32.5021,32.5021,32.4733,32.4949,3450.0
2005-12-20 12:30:00,45.07,45.1,45.07,45.1,5550.0,32.4877,32.5093,32.4877,32.5093,5550.0
2005-12-20 12:35:00,45.09,45.09,45.05,45.07,4650.0,32.5021,32.5021,32.4733,32.4877,4650.0
2005-12-20 12:40:00,45.06,45.06,45.05,45.05,900.0,32.4805,32.4805,32.4733,32.4733,900.0
2005-12-20 12:45:00,45.05,45.05,44.98,44.98,2850.0,32.4733,32.4733,32.4228,32.4228,2850.0
2005-12-20 12:50:00,44.96,44.97,44.92,44.93,3900.0,32.4084,32.4156,32.3796,32.3868,3900.0
2005-12-20 12:55:00,44.93,45.03,44.93,45.03,3900.0,32.3868,32.4589,32.3868,32.4589,3900.0
2005-12-20 13:00:00,45.01,45.03,45.0,45.03,4350.0,32.4444,32.4589,32.4372,32.4589,4350.0
2005-12-20 13:05:00,45.03,45.05,45.02,45.05,2100.0,32.4589,32.4733,32.4517,32.4733,2100.0
2005-12-20 13:10:00,45.03,45.04,44.98,44.98,2850.0,32.4589,32.4661,32.4228,32.4228,2850.0
2005-12-20 13:15:00,44.98,44.98,44.95,44.95,3900.0,32.4228,32.4228,32.4012,32.4012,3900.0
2005-12-20 13:20:00,44.95,44.95,44.89,44.92,7500.0,32.4012,32.4012,32.3579,32.3796,7500.0
2005-12-20 13:25:00,44.91,44.93,44.89,44.9,8100.0,32.3724,32.3868,32.3579,32.3652,8100.0
2005-12-20 13:30:00,44.89,44.89,44.83,44.85,49200.0,32.3579,32.3579,32.3147,32.3291,49200.0
2005-12-20 13:35:00,44.86,44.87,44.85,44.85,5100.0,32.3363,32.3435,32.3291,32.3291,5100.0
2005-12-20 13:40:00,44.86,44.87,44.83,44.85,7500.0,32.3363,32.3435,32.3147,32.3291,7500.0
2005-12-20 13:45:00,44.84,44.86,44.83,44.85,5700.0,32.3219,32.3363,32.3147,32.3291,5700.0
2005-12-20 13:50:00,44.85,44.86,44.83,44.83,5700.0,32.3291,32.3363,32.3147,32.3147,5700.0
2005-12-20 13:55:00,44.82,44.83,44.81,44.83,2700.0,32.3075,32.3147,32.3003,32.3147,2700.0
2005-12-20 14:00:00,44.83,44.84,44.73,44.75,11400.0,32.3147,32.3219,32.2426,32.257,11400.0
2005-12-20 14:05:00,44.75,44.77,44.75,44.77,5850.0,32.257,32.2714,32.257,32.2714,5850.0
2005-12-20 14:10:00,44.77,44.78,44.73,44.73,8400.0,32.2714,32.2787,32.2426,32.2426,8400.0
2005-12-20 14:15:00,44.73,44.76,44.73,44.76,3900.0,32.2426,32.2642,32.2426,32.2642,3900.0
2005-12-20 14:20:00,44.76,44.81,44.76,44.81,9750.0,32.2642,32.3003,32.2642,32.3003,9750.0
2005-12-20 14:25:00,44.81,44.83,44.81,44.82,7350.0,32.3003,32.3147,32.3003,32.3075,7350.0
2005-12-20 14:30:00,44.82,44.85,44.81,44.85,6000.0,32.3075,32.3291,32.3003,32.3291,6000.0
2005-12-20 14:35:00,44.84,44.87,44.83,44.87,7800.0,32.3219,32.3435,32.3147,32.3435,7800.0
2005-12-20 14:40:00,44.87,44.89,44.85,44.87,10200.0,32.3435,32.3579,32.3291,32.3435,10200.0
2005-12-20 14:45:00,44.86,44.87,44.85,44.85,7650.0,32.3363,32.3435,32.3291,32.3291,7650.0
2005-12-20 14:50:00,44.85,44.85,44.8,44.8,7650.0,32.3291,32.3291,32.2931,32.2931,7650.0
2005-12-20 14:55:00,44.78,44.79,44.77,44.79,5250.0,32.2787,32.2859,32.2714,32.2859,5250.0
2005-12-20 15:00:00,44.79,44.8,44.73,44.75,7950.0,32.2859,32.2931,32.2426,32.257,7950.0
2005-12-20 15:05:00,44.76,44.76,44.71,44.72,6450.0,32.2642,32.2642,32.2282,32.2354,6450.0
2005-12-20 15:10:00,44.7,44.72,44.69,44.71,5700.0,32.221,32.2354,32.2138,32.2282,5700.0
2005-12-20 15:15:00,44.71,44.72,44.67,44.69,12000.0,32.2282,32.2354,32.1994,32.2138,12000.0
2005-12-20 15:20:00,44.69,44.71,44.68,44.7,6900.0,32.2138,32.2282,32.2066,32.221,6900.0
2005-12-20 15:25:00,44.69,44.71,44.61,44.62,17250.0,32.2138,32.2282,32.1561,32.1633,17250.0
2005-12-20 15:30:00,44.62,44.63,44.61,44.62,10200.0,32.1633,32.1705,32.1561,32.1633,10200.0
2005-12-20 15:35:00,44.63,44.66,44.62,44.66,5550.0,32.1705,32.1922,32.1633,32.1922,5550.0
2005-12-20 15:40:00,44.66,44.66,44.62,44.65,11700.0,32.1922,32.1922,32.1633,32.1849,11700.0
2005-12-20 15:45:00,44.65,44.65,44.62,44.64,8850.0,32.1849,32.1849,32.1633,32.1777,8850.0
2005-12-20 15:50:00,44.64,44.64,44.59,44.59,18150.0,32.1777,32.1777,32.1417,32.1417,18150.0
2005-12-20 15:55:00,44.61,44.64,44.6,44.63,21000.0,32.1561,32.1777,32.1489,32.1705,21000.0
2005-12-21 09:30:00,44.89,44.91,44.88,44.91,19350.0,32.3579,32.3724,32.3507,32.3724,19350.0
2005-12-21 09:35:00,44.9,44.9,44.67,44.76,6150.0,32.3652,32.3652,32.1994,32.2642,6150.0
2005-12-21 09:40:00,44.77,44.97,44.77,44.97,4200.0,32.2714,32.4156,32.2714,32.4156,4200.0
2005-12-21 09:45:00,44.92,44.95,44.63,44.69,18450.0,32.3796,32.4012,32.1705,32.2138,18450.0
2005-12-21 09:50:00,44.6,44.75,44.59,44.73,13950.0,32.1489,32.257,32.1417,32.2426,13950.0
2005-12-21 09:55:00,44.78,44.85,44.78,44.79,3150.0,32.2787,32.3291,32.2787,32.2859,3150.0
2005-12-21 10:00:00,44.78,44.89,44.78,44.84,7500.0,32.2787,32.3579,32.2787,32.3219,7500.0
2005-12-21 10:05:00,44.84,44.89,44.82,44.89,11850.0,32.3219,32.3579,32.3075,32.3579,11850.0
2005-12-21 10:10:00,44.89,44.89,44.85,44.88,1950.0,32.3579,32.3579,32.3291,32.3507,1950.0
2005-12-21 10:15:00,44.89,44.92,44.89,44.92,14400.0,32.3579,32.3796,32.3579,32.3796,14400.0
2005-12-21 10:20:00,44.91,44.98,44.91,44.98,11550.0,32.3724,32.4228,32.3724,32.4228,11550.0
2005-12-21 10:25:00,44.98,45.21,44.98,45.2,26100.0,32.4228,32.5886,32.4228,32.5814,26100.0
2005-12-21 10:30:00,45.2,45.23,45.2,45.2,10050.0,32.5814,32.603,32.5814,32.5814,10050.0
2005-12-21 10:35:00,45.17,45.17,45.08,45.08,10950.0,32.5598,32.5598,32.4949,32.4949,10950.0
2005-12-21 10:40:00,45.09,45.09,45.05,45.07,8250.0,32.5021,32.5021,32.4733,32.4877,8250.0
2005-12-21 10:45:00,45.07,45.08,45.04,45.06,10950.0,32.4877,32.4949,32.4661,32.4805,10950.0
2005-12-21 10:50:00,45.05,45.07,45.04,45.07,5700.0,32.4733,32.4877,32.4661,32.4877,5700.0
2005-12-21 10:55:00,45.06,45.07,45.05,45.05,6900.0,32.4805,32.4877,32.4733,32.4733,6900.0
2005-12-21 11:00:00,45.05,45.07,45.03,45.03,4500.0,32.4733,32.4877,32.4589,32.4589,4500.0
2005-12-21 11:05:00,45.04,45.05,45.03,45.05,9150.0,32.4661,32.4733,32.4589,32.4733,9150.0
2005-12-21 11:10:00,45.04,45.04,44.99,44.99,3150.0,32.4661,32.4661,32.43,32.43,3150.0
2005-12-21 11:15:00,45.0,45.0,44.94,44.96,6900.0,32.4372,32.4372,32.394,32.4084,6900.0
2005-12-21 11:20:00,44.99,44.99,44.96,44.97,4800.0,32.43,32.43,32.4084,32.4156,4800.0
2005-12-21 11:25:00,44.97,45.0,44.97,45.0,13050.0,32.4156,32.4372,32.4156,32.4372,13050.0
2005-12-21 11:30:00,45.0,45.0,45.0,45.0,4950.0,32.4372,32.4372,32.4372,32.4372,4950.0
2005-12-21 11:35:00,45.0,45.0,44.99,45.0,1950.0,32.4372,32.4372,32.43,32.4372,1950.0
2005-12-21 11:40:00,45.0,45.0,44.99,45.0,4200.0,32.4372,32.4372,32.43,32.4372,4200.0
2005-12-21 11:45:00,45.0,45.0,44.99,44.99,2700.0,32.4372,32.4372,32.43,32.43,2700.0
2005-12-21 11:50:00,44.99,45.0,44.99,45.0,2700.0,32.43,32.4372,32.43,32.4372,2700.0
2005-12-21 11:55:00,44.99,44.99,44.97,44.97,1500.0,32.43,32.43,32.4156,32.4156,1500.0
2005-12-21 12:00:00,44.96,44.98,44.96,44.98,7800.0,32.4084,32.4228,32.4084,32.4228,7800.0
2005-12-21 12:05:00,44.97,44.99,44.97,44.99,3300.0,32.4156,32.43,32.4156,32.43,3300.0
2005-12-21 12:10:00,44.99,45.02,44.99,45.02,6150.0,32.43,32.4517,32.43,32.4517,6150.0
2005-12-21 12:15:00,45.02,45.03,45.02,45.03,3600.0,32.4517,32.4589,32.4517,32.4589,3600.0
2005-12-21 12:20:00,45.05,45.05,45.04,45.05,4500.0,32.4733,32.4733,32.4661,32.4733,4500.0
2005-12-21 12:25:00,45.06,45.07,45.05,45.05,2250.0,32.4805,32.4877,32.4733,32.4733,2250.0
2005-12-21 12:30:00,45.05,45.09,45.05,45.09,3000.0,32.4733,32.5021,32.4733,32.5021,3000.0
2005-12-21 12:35:00,45.13,45.17,45.13,45.14,67500.0,32.5309,32.5598,32.5309,32.5382,67500.0
2005-12-21 12:40:00,45.17,45.18,45.15,45.18,5550.0,32.5598,32.567,32.5454,32.567,5550.0
2005-12-21 12:45:00,45.19,45.19,45.17,45.18,600.0,32.5742,32.5742,32.5598,32.567,600.0
2005-12-21 12:50:00,45.13,45.13,45.09,45.09,45900.0,32.5309,32.5309,32.5021,32.5021,45900.0
2005-12-21 12:55:00,45.09,45.1,45.08,45.1,2250.0,32.5021,32.5093,32.4949,32.5093,2250.0
2005-12-21 13:00:00,45.1,45.11,45.09,45.09,1050.0,32.5093,32.5165,32.5021,32.5021,1050.0
2005-12-21 13:05:00,45.09,45.09,45.07,45.07,14550.0,32.5021,32.5021,32.4877,32.4877,14550.0
2005-12-21 13:10:00,45.07,45.07,44.95,44.95,6750.0,32.4877,32.4877,32.4012,32.4012,6750.0
2005-12-21 13:15:00,44.95,44.95,44.94,44.95,2850.0,32.4012,32.4012,32.394,32.4012,2850.0
2005-12-21 13:20:00,44.93,44.94,44.92,44.93,8250.0,32.3868,32.394,32.3796,32.3868,8250.0
2005-12-21 13:25:00,44.94,44.98,44.93,44.95,4500.0,32.394,32.4228,32.3868,32.4012,4500.0
2005-12-21 13:30:00,44.95,44.95,44.85,44.87,7050.0,32.4012,32.4012,32.3291,32.3435,7050.0
2005-12-21 13:35:00,44.87,44.89,44.85,44.86,16350.0,32.3435,32.3579,32.3291,32.3363,16350.0
2005-12-21 13:40:00,44.87,44.87,44.87,44.87,1650.0,32.3435,32.3435,32.3435,32.3435,1650.0
2005-12-21 13:45:00,44.87,44.93,44.87,44.93,3450.0,32.3435,32.3868,32.3435,32.3868,3450.0
2005-12-21 13:50:00,44.9,44.95,44.9,44.95,1800.0,32.3652,32.4012,32.3652,32.4012,1800.0
2005-12-21 13:55:00,44.95,44.98,44.95,44.98,2250.0,32.4012,32.4228,32.4012,32.4228,2250.0
2005-12-21 14:00:00,44.97,44.97,44.95,44.95,3600.0,32.4156,32.4156,32.4012,32.4012,3600.0
2005-12-21 14:05:00,44.97,45.0,44.97,44.99,2700.0,32.4156,32.4372,32.4156,32.43,2700.0
2005-12-21 14:10:00,44.97,44.99,44.97,44.99,5550.0,32.4156,32.43,32.4156,32.43,5550.0
2005-12-21 14:15:00,44.99,45.03,44.99,45.03,4350.0,32.43,32.4589,32.43,32.4589,4350.0
2005-12-21 14:20:00,45.03,45.05,45.03,45.05,2700.0,32.4589,32.4733,32.4589,32.4733,2700.0
2005-12-21 14:25:00,45.03,45.05,45.03,45.05,8550.0,32.4589,32.4733,32.4589,32.4733,8550.0
2005-12-21 14:30:00,45.04,45.05,45.01,45.02,10350.0,32.4661,32.4733,32.4444,32.4517,10350.0
2005-12-21 14:35:00,45.03,45.07,45.03,45.07,6150.0,32.4589,32.4877,32.4589,32.4877,6150.0
2005-12-21 14:40:00,45.06,45.06,44.97,44.99,7050.0,32.4805,32.4805,32.4156,32.43,7050.0
2005-12-21 14:45:00,44.99,44.99,44.95,44.96,9300.0,32.43,32.43,32.4012,32.4084,9300.0
2005-12-21 14:50:00,44.95,44.95,44.91,44.93,8400.0,32.4012,32.4012,32.3724,32.3868,8400.0
2005-12-21 14:55:00,44.92,44.93,44.86,44.87,7950.0,32.3796,32.3868,32.3363,32.3435,7950.0
2005-12-21 15:00:00,44.87,44.87,44.81,44.81,5850.0,32.3435,32.3435,32.3003,32.3003,5850.0
2005-12-21 15:05:00,44.81,44.85,44.81,44.85,10200.0,32.3003,32.3291,32.3003,32.3291,10200.0
2005-12-21 15:10:00,44.86,44.87,44.81,44.83,10200.0,32.3363,32.3435,32.3003,32.3147,10200.0
2005-12-21 15:15:00,44.81,44.84,44.81,44.84,4350.0,32.3003,32.3219,32.3003,32.3219,4350.0
2005-12-21 15:20:00,44.83,44.88,44.83,44.88,7350.0,32.3147,32.3507,32.3147,32.3507,7350.0
2005-12-21 15:25:00,44.89,44.89,44.85,44.85,5850.0,32.3579,32.3579,32.3291,32.3291,5850.0
2005-12-21 15:30:00,44.86,44.86,44.79,44.82,12600.0,32.3363,32.3363,32.2859,32.3075,12600.0
2005-12-21 15:35:00,44.81,44.81,44.8,44.81,9150.0,32.3003,32.3003,32.2931,32.3003,9150.0
2005-12-21 15:40:00,44.81,44.82,44.78,44.79,15300.0,32.3003,32.3075,32.2787,32.2859,15300.0
2005-12-21 15:45:00,44.79,44.91,44.79,44.91,10650.0,32.2859,32.3724,32.2859,32.3724,10650.0
2005-12-21 15:50:00,44.91,44.91,44.89,44.91,4950.0,32.3724,32.3724,32.3579,32.3724,4950.0
2005-12-21 15:55:00,44.91,44.92,44.89,44.91,18000.0,32.3724,32.3796,32.3579,32.3724,18000.0
2005-12-22 09:30:00,45.0,45.0,45.0,45.0,6750.0,32.4372,32.4372,32.4372,32.4372,6750.0
2005-12-22 09:35:00,45.0,45.03,44.96,45.03,1200.0,32.4372,32.4589,32.4084,32.4589,1200.0
2005-12-22 09:40:00,45.01,45.09,45.01,45.09,3600.0,32.4444,32.5021,32.4444,32.5021,3600.0
2005-12-22 09:45:00,44.99,44.99,44.96,44.98,2700.0,32.43,32.43,32.4084,32.4228,2700.0
2005-12-22 09:50:00,44.99,45.07,44.99,45.03,4650.0,32.43,32.4877,32.43,32.4589,4650.0
2005-12-22 09:55:00,45.0,45.0,44.95,44.95,4500.0,32.4372,32.4372,32.4012,32.4012,4500.0
2005-12-22 10:00:00,44.95,45.07,44.95,45.04,3900.0,32.4012,32.4877,32.4012,32.4661,3900.0
2005-12-22 10:05:00,45.05,45.07,45.01,45.01,3450.0,32.4733,32.4877,32.4444,32.4444,3450.0
2005-12-22 10:10:00,45.02,45.07,45.0,45.03,20250.0,32.4517,32.4877,32.4372,32.4589,20250.0
2005-12-22 10:15:00,45.01,45.01,44.97,44.98,5850.0,32.4444,32.4444,32.4156,32.4228,5850.0
2005-12-22 10:20:00,44.97,45.09,44.93,45.07,28200.0,32.4156,32.5021,32.3868,32.4877,28200.0
2005-12-22 10:25:00,45.08,45.08,45.03,45.07,10650.0,32.4949,32.4949,32.4589,32.4877,10650.0
2005-12-22 10:30:00,45.09,45.09,44.95,45.01,10650.0,32.5021,32.5021,32.4012,32.4444,10650.0
2005-12-22 10:35:00,45.0,45.09,44.96,45.01,26250.0,32.4372,32.5021,32.4084,32.4444,26250.0
2005-12-22 10:40:00,45.0,45.11,45.0,45.07,18750.0,32.4372,32.5165,32.4372,32.4877,18750.0
2005-12-22 10:45:00,45.07,45.07,44.99,45.05,12900.0,32.4877,32.4877,32.43,32.4733,12900.0
2005-12-22 10:50:00,45.05,45.15,45.05,45.14,22350.0,32.4733,32.5454,32.4733,32.5382,22350.0
2005-12-22 10:55:00,45.15,45.2,45.1,45.1,14400.0,32.5454,32.5814,32.5093,32.5093,14400.0
2005-12-22 11:00:00,45.11,45.15,45.08,45.08,16950.0,32.5165,32.5454,32.4949,32.4949,16950.0
2005-12-22 11:05:00,45.08,45.17,45.07,45.17,9750.0,32.4949,32.5598,32.4877,32.5598,9750.0
2005-12-22 11:10:00,45.18,45.31,45.18,45.28,36600.0,32.567,32.6607,32.567,32.6391,36600.0
2005-12-22 11:15:00,45.25,45.3,45.2,45.29,33300.0,32.6174,32.6535,32.5814,32.6463,33300.0
2005-12-22 11:20:00,45.27,45.31,45.22,45.23,32850.0,32.6319,32.6607,32.5958,32.603,32850.0
2005-12-22 11:25:00,45.23,45.31,45.22,45.25,19200.0,32.603,32.6607,32.5958,32.6174,19200.0
2005-12-22 11:30:00,45.21,45.23,45.19,45.21,6150.0,32.5886,32.603,32.5742,32.5886,6150.0
2005-12-22 11:35:00,45.17,45.18,45.16,45.17,3750.0,32.5598,32.567,32.5526,32.5598,3750.0
2005-12-22 11:40:00,45.17,45.17,45.13,45.13,2850.0,32.5598,32.5598,32.5309,32.5309,2850.0
2005-12-22 11:45:00,45.18,45.18,45.12,45.12,3600.0,32.567,32.567,32.5237,32.5237,3600.0
2005-12-22 11:50:00,45.13,45.15,45.13,45.14,1800.0,32.5309,32.5454,32.5309,32.5382,1800.0
2005-12-22 11:55:00,45.15,45.16,45.13,45.13,600.0,32.5454,32.5526,32.5309,32.5309,600.0
2005-12-22 12:00:00,45.13,45.15,45.07,45.08,7050.0,32.5309,32.5454,32.4877,32.4949,7050.0
2005-12-22 12:05:00,45.09,45.09,45.08,45.08,900.0,32.5021,32.5021,32.4949,32.4949,900.0
2005-12-22 12:10:00,45.09,45.12,45.09,45.12,1200.0,32.5021,32.5237,32.5021,32.5237,1200.0
2005-12-22 12:15:00,45.13,45.13,45.13,45.13,300.0,32.5309,32.5309,32.5309,32.5309,300.0
2005-12-22 12:20:00,45.14,45.15,45.1,45.13,6900.0,32.5382,32.5454,32.5093,32.5309,6900.0
2005-12-22 12:25:00,45.13,45.13,45.11,45.13,450.0,32.5309,32.5309,32.5165,32.5309,450.0
2005-12-22 12:30:00,45.13,45.15,45.11,45.15,2850.0,32.5309,32.5454,32.5165,32.5454,2850.0
2005-12-22 12:35:00,45.13,45.13,45.12,45.12,450.0,32.5309,32.5309,32.5237,32.5237,450.0
2005-12-22 12:40:00,45.12,45.13,45.12,45.13,450.0,32.5237,32.5309,32.5237,32.5309,450.0
2005-12-22 12:45:00,45.13,45.14,45.12,45.14,900.0,32.5309,32.5382,32.5237,32.5382,900.0
2005-12-22 12:50:00,45.14,45.14,45.11,45.11,1050.0,32.5382,32.5382,32.5165,32.5165,1050.0
2005-12-22 12:55:00,45.13,45.13,45.12,45.13,2700.0,32.5309,32.5309,32.5237,32.5309,2700.0
2005-12-22 13:00:00,45.15,45.18,45.15,45.15,9000.0,32.5454,32.567,32.5454,32.5454,9000.0
2005-12-22 13:05:00,45.17,45.17,45.17,45.17,150.0,32.5598,32.5598,32.5598,32.5598,150.0
2005-12-22 13:10:00,45.17,45.19,45.12,45.13,5250.0,32.5598,32.5742,32.5237,32.5309,5250.0
2005-12-22 13:15:00,45.13,45.13,45.13,45.13,2850.0,32.5309,32.5309,32.5309,32.5309,2850.0
2005-12-22 13:20:00,45.09,45.09,45.07,45.09,1500.0,32.5021,32.5021,32.4877,32.5021,1500.0
2005-12-22 13:25:00,45.07,45.07,45.06,45.07,1950.0,32.4877,32.4877,32.4805,32.4877,1950.0
2005-12-22 13:30:00,45.07,45.08,45.05,45.05,1050.0,32.4877,32.4949,32.4733,32.4733,1050.0
2005-12-22 13:35:00,45.05,45.07,45.05,45.07,450.0,32.4733,32.4877,32.4733,32.4877,450.0
2005-12-22 13:40:00,45.07,45.12,45.07,45.08,7050.0,32.4877,32.5237,32.4877,32.4949,7050.0
2005-12-22 13:45:00,45.1,45.11,45.1,45.1,1200.0,32.5093,32.5165,32.5093,32.5093,1200.0
2005-12-22 13:50:00,45.11,45.12,45.11,45.12,1200.0,32.5165,32.5237,32.5165,32.5237,1200.0
2005-12-22 13:55:00,45.13,45.15,45.13,45.15,1650.0,32.5309,32.5454,32.5309,32.5454,1650.0
2005-12-22 14:00:00,45.15,45.15,45.15,45.15,300.0,32.5454,32.5454,32.5454,32.5454,300.0
2005-12-22 14:05:00,45.15,45.19,45.15,45.19,1650.0,32.5454,32.5742,32.5454,32.5742,1650.0
2005-12-22 14:10:00,45.19,45.19,45.19,45.19,750.0,32.5742,32.5742,32.5742,32.5742,750.0
2005-12-22 14:15:00,45.21,45.21,45.21,45.21,1950.0,32.5886,32.5886,32.5886,32.5886,1950.0
2005-12-22 14:20:00,45.21,45.21,45.19,45.2,5100.0,32.5886,32.5886,32.5742,32.5814,5100.0
2005-12-22 14:25:00,45.2,45.21,45.17,45.17,1950.0,32.5814,32.5886,32.5598,32.5598,1950.0
2005-12-22 14:30:00,45.19,45.22,45.15,45.18,4200.0,32.5742,32.5958,32.5454,32.567,4200.0
2005-12-22 14:35:00,45.18,45.19,45.13,45.13,27750.0,32.567,32.5742,32.5309,32.5309,27750.0
2005-12-22 14:40:00,45.15,45.15,45.12,45.15,19950.0,32.5454,32.5454,32.5237,32.5454,19950.0
2005-12-22 14:45:00,45.17,45.23,45.13,45.23,8550.0,32.5598,32.603,32.5309,32.603,8550.0
2005-12-22 14:50:00,45.2,45.2,45.17,45.19,10050.0,32.5814,32.5814,32.5598,32.5742,10050.0
2005-12-22 14:55:00,45.19,45.26,45.19,45.23,17100.0,32.5742,32.6247,32.5742,32.603,17100.0
2005-12-22 15:00:00,45.22,45.25,45.19,45.24,27000.0,32.5958,32.6174,32.5742,32.6102,27000.0
2005-12-22 15:05:00,45.23,45.24,45.19,45.21,24300.0,32.603,32.6102,32.5742,32.5886,24300.0
2005-12-22 15:10:00,45.19,45.23,45.19,45.23,12150.0,32.5742,32.603,32.5742,32.603,12150.0
2005-12-22 15:15:00,45.23,45.23,45.19,45.21,9900.0,32.603,32.603,32.5742,32.5886,9900.0
2005-12-22 15:20:00,45.22,45.23,45.17,45.21,23400.0,32.5958,32.603,32.5598,32.5886,23400.0
2005-12-22 15:25:00,45.22,45.24,45.17,45.19,4950.0,32.5958,32.6102,32.5598,32.5742,4950.0
2005-12-22 15:30:00,45.19,45.21,45.17,45.21,32850.0,32.5742,32.5886,32.5598,32.5886,32850.0
2005-12-22 15:35:00,45.21,45.31,45.19,45.24,113250.0,32.5886,32.6607,32.5742,32.6102,113250.0
2005-12-22 15:40:00,45.24,45.4,45.24,45.31,84750.0,32.6102,32.7256,32.6102,32.6607,84750.0
2005-12-22 15:45:00,45.3,45.3,45.2,45.22,31350.0,32.6535,32.6535,32.5814,32.5958,31350.0
2005-12-22 15:50:00,45.22,45.27,45.17,45.25,22050.0,32.5958,32.6319,32.5598,32.6174,22050.0
2005-12-22 15:55:00,45.26,45.27,45.23,45.25,9900.0,32.6247,32.6319,32.603,32.6174,9900.0
2005-12-23 09:30:00,45.24,45.25,45.23,45.25,12750.0,32.6102,32.6174,32.603,32.6174,12750.0
2005-12-23 09:35:00,45.25,45.3,45.25,45.3,9450.0,32.6174,32.6535,32.6174,32.6535,9450.0
2005-12-23 09:40:00,45.33,45.37,45.33,45.37,3300.0,32.6751,32.7039,32.6751,32.7039,3300.0
2005-12-23 09:45:00,45.35,45.35,45.29,45.31,3000.0,32.6895,32.6895,32.6463,32.6607,3000.0
2005-12-23 09:50:00,45.37,45.4,45.35,45.4,9300.0,32.7039,32.7256,32.6895,32.7256,9300.0
2005-12-23 09:55:00,45.4,45.43,45.37,45.37,7200.0,32.7256,32.7472,32.7039,32.7039,7200.0
2005-12-23 10:00:00,45.37,45.39,45.3,45.33,3600.0,32.7039,32.7184,32.6535,32.6751,3600.0
2005-12-23 10:05:00,45.33,45.37,45.33,45.35,5850.0,32.6751,32.7039,32.6751,32.6895,5850.0
2005-12-23 10:10:00,45.38,45.43,45.38,45.4,5550.0,32.7111,32.7472,32.7111,32.7256,5550.0
2005-12-23 10:15:00,45.4,45.4,45.38,45.38,2550.0,32.7256,32.7256,32.7111,32.7111,2550.0
2005-12-23 10:20:00,45.37,45.37,45.35,45.35,1200.0,32.7039,32.7039,32.6895,32.6895,1200.0
2005-12-23 10:25:00,45.35,45.35,45.33,45.33,1500.0,32.6895,32.6895,32.6751,32.6751,1500.0
2005-12-23 10:30:00,45.33,45.33,45.27,45.29,2850.0,32.6751,32.6751,32.6319,32.6463,2850.0
2005-12-23 10:35:00,45.25,45.25,45.24,45.24,1050.0,32.6174,32.6174,32.6102,32.6102,1050.0
2005-12-23 10:40:00,45.23,45.25,45.23,45.25,750.0,32.603,32.6174,32.603,32.6174,750.0
2005-12-23 10:45:00,45.24,45.29,45.24,45.28,3750.0,32.6102,32.6463,32.6102,32.6391,3750.0
2005-12-23 10:50:00,45.28,45.32,45.28,45.29,2100.0,32.6391,32.6679,32.6391,32.6463,2100.0
2005-12-23 10:55:00,45.29,45.3,45.28,45.28,1050.0,32.6463,32.6535,32.6391,32.6391,1050.0
2005-12-23 11:00:00,45.28,45.28,45.26,45.27,1050.0,32.6391,32.6391,32.6247,32.6319,1050.0
2005-12-23 11:05:00,45.27,45.27,45.23,45.24,5100.0,32.6319,32.6319,32.603,32.6102,5100.0
2005-12-23 11:10:00,45.24,45.24,45.17,45.19,16200.0,32.6102,32.6102,32.5598,32.5742,16200.0
2005-12-23 11:15:00,45.19,45.26,45.19,45.26,2250.0,32.5742,32.6247,32.5742,32.6247,2250.0
2005-12-23 11:20:00,45.27,45.27,45.27,45.27,2100.0,32.6319,32.6319,32.6319,32.6319,2100.0
2005-12-23 11:25:00,45.27,45.27,45.24,45.24,900.0,32.6319,32.6319,32.6102,32.6102,900.0
2005-12-23 11:30:00,45.25,45.25,45.23,45.24,1500.0,32.6174,32.6174,32.603,32.6102,1500.0
2005-12-23 11:35:00,45.25,45.25,45.23,45.24,1200.0,32.6174,32.6174,32.603,32.6102,1200.0
2005-12-23 11:40:00,45.25,45.25,45.22,45.23,2700.0,32.6174,32.6174,32.5958,32.603,2700.0
2005-12-23 11:45:00,45.23,45.25,45.23,45.25,1050.0,32.603,32.6174,32.603,32.6174,1050.0
2005-12-23 11:50:00,45.25,45.26,45.25,45.26,600.0,32.6174,32.6247,32.6174,32.6247,600.0
2005-12-23 11:55:00,45.28,45.28,45.28,45.28,150.0,32.6391,32.6391,32.6391,32.6391,150.0
2005-12-23 12:00:00,45.27,45.27,45.27,45.27,1050.0,32.6319,32.6319,32.6319,32.6319,1050.0
2005-12-23 12:05:00,45.27,45.27,45.27,45.27,0.0,32.6319,32.6319,32.6319,32.6319,0.0
2005-12-23 12:10:00,45.27,45.27,45.27,45.27,450.0,32.6319,32.6319,32.6319,32.6319,450.0
2005-12-23 12:15:00,45.23,45.23,45.21,45.21,1950.0,32.603,32.603,32.5886,32.5886,1950.0
2005-12-23 12:20:00,45.2,45.21,45.2,45.21,750.0,32.5814,32.5886,32.5814,32.5886,750.0
2005-12-23 12:25:00,45.2,45.24,45.2,45.21,1050.0,32.5814,32.6102,32.5814,32.5886,1050.0
2005-12-23 12:30:00,45.24,45.27,45.21,45.24,2550.0,32.6102,32.6319,32.5886,32.6102,2550.0
2005-12-23 12:35:00,45.22,45.24,45.21,45.23,3600.0,32.5958,32.6102,32.5886,32.603,3600.0
2005-12-23 12:40:00,45.25,45.25,45.25,45.25,300.0,32.6174,32.6174,32.6174,32.6174,300.0
2005-12-23 12:45:00,45.25,45.27,45.25,45.27,450.0,32.6174,32.6319,32.6174,32.6319,450.0
2005-12-23 12:50:00,45.27,45.27,45.27,45.27,0.0,32.6319,32.6319,32.6319,32.6319,0.0
2005-12-23 12:55:00,45.26,45.27,45.26,45.27,600.0,32.6247,32.6319,32.6247,32.6319,600.0
2005-12-23 13:00:00,45.27,45.27,45.27,45.27,750.0,32.6319,32.6319,32.6319,32.6319,750.0
2005-12-23 13:05:00,45.27,45.27,45.27,45.27,150.0,32.6319,32.6319,32.6319,32.6319,150.0
2005-12-23 13:10:00,45.27,45.27,45.23,45.23,1050.0,32.6319,32.6319,32.603,32.603,1050.0
2005-12-23 13:15:00,45.23,45.24,45.23,45.24,1050.0,32.603,32.6102,32.603,32.6102,1050.0
2005-12-23 13:20:00,45.24,45.24,45.21,45.23,4200.0,32.6102,32.6102,32.5886,32.603,4200.0
2005-12-23 13:25:00,45.25,45.25,45.2,45.2,3000.0,32.6174,32.6174,32.5814,32.5814,3000.0
2005-12-23 13:30:00,45.19,45.21,45.19,45.21,1800.0,32.5742,32.5886,32.5742,32.5886,1800.0
2005-12-23 13:35:00,45.22,45.22,45.19,45.19,900.0,32.5958,32.5958,32.5742,32.5742,900.0
2005-12-23 13:40:00,45.2,45.21,45.2,45.21,750.0,32.5814,32.5886,32.5814,32.5886,750.0
2005-12-23 13:45:00,45.19,45.19,45.18,45.18,450.0,32.5742,32.5742,32.567,32.567,450.0
2005-12-23 13:50:00,45.19,45.19,45.17,45.17,4350.0,32.5742,32.5742,32.5598,32.5598,4350.0
2005-12-23 13:55:00,45.18,45.18,45.18,45.18,150.0,32.567,32.567,32.567,32.567,150.0
2005-12-23 14:00:00,45.17,45.17,45.16,45.17,3150.0,32.5598,32.5598,32.5526,32.5598,3150.0
2005-12-23 14:05:00,45.17,45.18,45.17,45.17,3600.0,32.5598,32.567,32.5598,32.5598,3600.0
2005-12-23 14:10:00,45.17,45.19,45.16,45.16,2400.0,32.5598,32.5742,32.5526,32.5526,2400.0
2005-12-23 14:15:00,45.16,45.18,45.15,45.18,750.0,32.5526,32.567,32.5454,32.567,750.0
2005-12-23 14:20:00,45.16,45.17,45.16,45.17,450.0,32.5526,32.5598,32.5526,32.5598,450.0
2005-12-23 14:25:00,45.19,45.19,45.19,45.19,150.0,32.5742,32.5742,32.5742,32.5742,150.0
2005-12-23 14:30:00,45.17,45.19,45.17,45.18,2400.0,32.5598,32.5742,32.5598,32.567,2400.0
2005-12-23 14:35:00,45.18,45.18,45.18,45.18,150.0,32.567,32.567,32.567,32.567,150.0
2005-12-23 14:40:00,45.19,45.2,45.19,45.2,1650.0,32.5742,32.5814,32.5742,32.5814,1650.0
2005-12-23 14:45:00,45.2,45.21,45.17,45.17,3600.0,32.5814,32.5886,32.5598,32.5598,3600.0
2005-12-23 14:50:00,45.18,45.19,45.18,45.19,900.0,32.567,32.5742,32.567,32.5742,900.0
2005-12-23 14:55:00,45.19,45.19,45.19,45.19,300.0,32.5742,32.5742,32.5742,32.5742,300.0
2005-12-23 15:00:00,45.19,45.19,45.17,45.17,1350.0,32.5742,32.5742,32.5598,32.5598,1350.0
2005-12-23 15:05:00,45.18,45.24,45.18,45.24,5700.0,32.567,32.6102,32.567,32.6102,5700.0
2005-12-23 15:10:00,45.25,45.25,45.25,45.25,3900.0,32.6174,32.6174,32.6174,32.6174,3900.0
2005-12-23 15:15:00,45.21,45.23,45.21,45.21,2250.0,32.5886,32.603,32.5886,32.5886,2250.0
2005-12-23 15:20:00,45.22,45.22,45.21,45.21,2550.0,32.5958,32.5958,32.5886,32.5886,2550.0
2005-12-23 15:25:00,45.21,45.21,45.2,45.2,3600.0,32.5886,32.5886,32.5814,32.5814,3600.0
2005-12-23 15:30:00,45.2,45.22,45.2,45.22,4500.0,32.5814,32.5958,32.5814,32.5958,4500.0
2005-12-23 15:35:00,45.21,45.22,45.21,45.22,3600.0,32.5886,32.5958,32.5886,32.5958,3600.0
2005-12-23 15:40:00,45.22,45.22,45.21,45.21,5400.0,32.5958,32.5958,32.5886,32.5886,5400.0
2005-12-23 15:45:00,45.21,45.21,45.2,45.21,5100.0,32.5886,32.5886,32.5814,32.5886,5100.0
2005-12-23 15:50:00,45.21,45.24,45.21,45.23,6600.0,32.5886,32.6102,32.5886,32.603,6600.0
2005-12-23 15:55:00,45.23,45.23,45.22,45.23,4800.0,32.603,32.603,32.5958,32.603,4800.0
2005-12-27 09:30:00,45.36,45.38,45.33,45.38,16650.0,32.6967,32.7111,32.6751,32.7111,16650.0
2005-12-27 09:35:00,45.38,45.4,45.32,45.32,9900.0,32.7111,32.7256,32.6679,32.6679,9900.0
2005-12-27 09:40:00,45.29,45.37,45.29,45.35,3600.0,32.6463,32.7039,32.6463,32.6895,3600.0
2005-12-27 09:45:00,45.34,45.35,45.32,45.32,5850.0,32.6823,32.6895,32.6679,32.6679,5850.0
2005-12-27 09:50:00,45.3,45.34,45.28,45.31,8400.0,32.6535,32.6823,32.6391,32.6607,8400.0
2005-12-27 09:55:00,45.31,45.34,45.31,45.34,2850.0,32.6607,32.6823,32.6607,32.6823,2850.0
2005-12-27 10:00:00,45.34,45.35,45.34,45.34,6300.0,32.6823,32.6895,32.6823,32.6823,6300.0
2005-12-27 10:05:00,45.34,45.34,45.31,45.31,3150.0,32.6823,32.6823,32.6607,32.6607,3150.0
2005-12-27 10:10:00,45.3,45.31,45.29,45.3,3900.0,32.6535,32.6607,32.6463,32.6535,3900.0
2005-12-27 10:15:00,45.31,45.34,45.31,45.33,4650.0,32.6607,32.6823,32.6607,32.6751,4650.0
2005-12-27 10:20:00,45.35,45.35,45.33,45.33,6600.0,32.6895,32.6895,32.6751,32.6751,6600.0
2005-12-27 10:25:00,45.33,45.39,45.33,45.39,5850.0,32.6751,32.7184,32.6751,32.7184,5850.0
2005-12-27 10:30:00,45.39,45.45,45.39,45.45,9150.0,32.7184,32.7616,32.7184,32.7616,9150.0
2005-12-27 10:35:00,45.47,45.47,45.42,45.43,5100.0,32.776,32.776,32.74,32.7472,5100.0
2005-12-27 10:40:00,45.43,45.47,45.43,45.47,3450.0,32.7472,32.776,32.7472,32.776,3450.0
2005-12-27 10:45:00,45.46,45.46,45.43,45.44,3000.0,32.7688,32.7688,32.7472,32.7544,3000.0
2005-12-27 10:50:00,45.43,45.43,45.42,45.43,7800.0,32.7472,32.7472,32.74,32.7472,7800.0
2005-12-27 10:55:00,45.43,45.45,45.43,45.45,4200.0,32.7472,32.7616,32.7472,32.7616,4200.0
2005-12-27 11:00:00,45.44,45.44,45.41,45.42,6300.0,32.7544,32.7544,32.7328,32.74,6300.0
2005-12-27 11:05:00,45.42,45.43,45.36,45.36,10650.0,32.74,32.7472,32.6967,32.6967,10650.0
2005-12-27 11:10:00,45.35,45.4,45.33,45.39,9600.0,32.6895,32.7256,32.6751,32.7184,9600.0
2005-12-27 11:15:00,45.39,45.41,45.39,45.41,3750.0,32.7184,32.7328,32.7184,32.7328,3750.0
2005-12-27 11:20:00,45.41,45.41,45.31,45.31,7050.0,32.7328,32.7328,32.6607,32.6607,7050.0
2005-12-27 11:25:00,45.31,45.39,45.29,45.35,20250.0,32.6607,32.7184,32.6463,32.6895,20250.0
2005-12-27 11:30:00,45.35,45.35,45.09,45.1,15000.0,32.6895,32.6895,32.5021,32.5093,15000.0
2005-12-27 11:35:00,45.11,45.31,45.1,45.31,29400.0,32.5165,32.6607,32.5093,32.6607,29400.0
2005-12-27 11:40:00,45.27,45.4,45.24,45.4,19800.0,32.6319,32.7256,32.6102,32.7256,19800.0
2005-12-27 11:45:00,45.39,45.43,45.31,45.33,20850.0,32.7184,32.7472,32.6607,32.6751,20850.0
2005-12-27 11:50:00,45.33,45.38,45.31,45.32,6750.0,32.6751,32.7111,32.6607,32.6679,6750.0
2005-12-27 11:55:00,45.32,45.32,45.25,45.27,5700.0,32.6679,32.6679,32.6174,32.6319,5700.0
2005-12-27 12:00:00,45.26,45.26,45.17,45.17,10200.0,32.6247,32.6247,32.5598,32.5598,10200.0
2005-12-27 12:05:00,45.14,45.16,45.12,45.16,4200.0,32.5382,32.5526,32.5237,32.5526,4200.0
2005-12-27 12:10:00,45.12,45.13,45.06,45.06,2700.0,32.5237,32.5309,32.4805,32.4805,2700.0
2005-12-27 12:15:00,45.06,45.08,45.05,45.07,4350.0,32.4805,32.4949,32.4733,32.4877,4350.0
2005-12-27 12:20:00,45.07,45.07,45.0,45.0,4800.0,32.4877,32.4877,32.4372,32.4372,4800.0
2005-12-27 12:25:00,45.0,45.0,44.96,44.96,5700.0,32.4372,32.4372,32.4084,32.4084,5700.0
2005-12-27 12:30:00,44.96,44.96,44.92,44.92,7950.0,32.4084,32.4084,32.3796,32.3796,7950.0
2005-12-27 12:35:00,44.92,44.92,44.9,44.92,3150.0,32.3796,32.3796,32.3652,32.3796,3150.0
2005-12-27 12:40:00,44.92,44.93,44.88,44.88,4950.0,32.3796,32.3868,32.3507,32.3507,4950.0
2005-12-27 12:45:00,44.89,44.91,44.89,44.91,4500.0,32.3579,32.3724,32.3579,32.3724,4500.0
2005-12-27 12:50:00,44.91,44.93,44.88,44.89,7650.0,32.3724,32.3868,32.3507,32.3579,7650.0
2005-12-27 12:55:00,44.89,44.92,44.86,44.86,6450.0,32.3579,32.3796,32.3363,32.3363,6450.0
2005-12-27 13:00:00,44.87,44.87,44.79,44.79,5400.0,32.3435,32.3435,32.2859,32.2859,5400.0
2005-12-27 13:05:00,44.79,44.82,44.79,44.79,6300.0,32.2859,32.3075,32.2859,32.2859,6300.0
2005-12-27 13:10:00,44.79,44.79,44.77,44.78,5550.0,32.2859,32.2859,32.2714,32.2787,5550.0
2005-12-27 13:15:00,44.78,44.79,44.72,44.73,6750.0,32.2787,32.2859,32.2354,32.2426,6750.0
2005-12-27 13:20:00,44.73,44.73,44.58,44.63,13950.0,32.2426,32.2426,32.1345,32.1705,13950.0
2005-12-27 13:25:00,44.6,44.67,44.58,44.63,9750.0,32.1489,32.1994,32.1345,32.1705,9750.0
2005-12-27 13:30:00,44.62,44.64,44.57,44.57,7050.0,32.1633,32.1777,32.1273,32.1273,7050.0
2005-12-27 13:35:00,44.57,44.57,44.55,44.57,3000.0,32.1273,32.1273,32.1129,32.1273,3000.0
2005-12-27 13:40:00,44.57,44.57,44.55,44.56,1800.0,32.1273,32.1273,32.1129,32.1201,1800.0
2005-12-27 13:45:00,44.55,44.57,44.55,44.57,3300.0,32.1129,32.1273,32.1129,32.1273,3300.0
2005-12-27 13:50:00,44.57,44.57,44.53,44.54,6450.0,32.1273,32.1273,32.0984,32.1057,6450.0
2005-12-27 13:55:00,44.54,44.54,44.53,44.53,1650.0,32.1057,32.1057,32.0984,32.0984,1650.0
2005-12-27 14:00:00,44.53,44.6,44.53,44.6,4050.0,32.0984,32.1489,32.0984,32.1489,4050.0
2005-12-27 14:05:00,44.59,44.61,44.57,44.61,3900.0,32.1417,32.1561,32.1273,32.1561,3900.0
2005-12-27 14:10:00,44.62,44.65,44.6,44.65,4650.0,32.1633,32.1849,32.1489,32.1849,4650.0
2005-12-27 14:15:00,44.65,44.67,44.65,44.67,5550.0,32.1849,32.1994,32.1849,32.1994,5550.0
2005-12-27 14:20:00,44.65,44.68,44.64,44.68,3900.0,32.1849,32.2066,32.1777,32.2066,3900.0
2005-12-27 14:25:00,44.67,44.67,44.65,44.67,4800.0,32.1994,32.1994,32.1849,32.1994,4800.0
2005-12-27 14:30:00,44.69,44.73,44.69,44.72,11850.0,32.2138,32.2426,32.2138,32.2354,11850.0
2005-12-27 14:35:00,44.72,44.72,44.65,44.68,15000.0,32.2354,32.2354,32.1849,32.2066,15000.0
2005-12-27 14:40:00,44.69,44.69,44.63,44.63,3900.0,32.2138,32.2138,32.1705,32.1705,3900.0
2005-12-27 14:45:00,44.62,44.63,44.62,44.63,3300.0,32.1633,32.1705,32.1633,32.1705,3300.0
2005-12-27 14:50:00,44.63,44.65,44.63,44.65,3750.0,32.1705,32.1849,32.1705,32.1849,3750.0
2005-12-27 14:55:00,44.63,44.63,44.59,44.6,4950.0,32.1705,32.1705,32.1417,32.1489,4950.0
2005-12-27 15:00:00,44.61,44.61,44.57,44.57,4500.0,32.1561,32.1561,32.1273,32.1273,4500.0
2005-12-27 15:05:00,44.57,44.58,44.53,44.56,6300.0,32.1273,32.1345,32.0984,32.1201,6300.0
2005-12-27 15:10:00,44.56,44.57,44.5,44.56,4800.0,32.1201,32.1273,32.0768,32.1201,4800.0
2005-12-27 15:15:00,44.55,44.57,44.55,44.55,3750.0,32.1129,32.1273,32.1129,32.1129,3750.0
2005-12-27 15:20:00,44.56,44.64,44.56,44.61,3600.0,32.1201,32.1777,32.1201,32.1561,3600.0
2005-12-27 15:25:00,44.61,44.61,44.55,44.58,5550.0,32.1561,32.1561,32.1129,32.1345,5550.0
2005-12-27 15:30:00,44.59,44.63,44.57,44.61,12450.0,32.1417,32.1705,32.1273,32.1561,12450.0
2005-12-27 15:35:00,44.62,44.63,44.6,44.6,7800.0,32.1633,32.1705,32.1489,32.1489,7800.0
2005-12-27 15:40:00,44.59,44.6,44.54,44.56,12150.0,32.1417,32.1489,32.1057,32.1201,12150.0
2005-12-27 15:45:00,44.55,44.57,44.47,44.49,18900.0,32.1129,32.1273,32.0552,32.0696,18900.0
2005-12-27 15:50:00,44.5,44.52,44.47,44.49,19350.0,32.0768,32.0912,32.0552,32.0696,19350.0
2005-12-27 15:55:00,44.47,44.5,44.45,44.47,21150.0,32.0552,32.0768,32.0408,32.0552,21150.0
2005-12-28 09:30:00,44.53,44.56,44.51,44.51,12450.0,32.0984,32.1201,32.084,32.084,12450.0
2005-12-28 09:35:00,44.49,44.49,44.41,44.43,6300.0,32.0696,32.0696,32.0119,32.0264,6300.0
2005-12-28 09:40:00,44.43,44.43,44.33,44.35,8400.0,32.0264,32.0264,31.9543,31.9687,8400.0
2005-12-28 09:45:00,44.37,44.37,44.29,44.29,2850.0,31.9831,31.9831,31.9254,31.9254,2850.0
2005-12-28 09:50:00,44.27,44.29,44.27,44.28,2850.0,31.911,31.9254,31.911,31.9182,2850.0
2005-12-28 09:55:00,44.27,44.27,44.2,44.21,7650.0,31.911,31.911,31.8606,31.8678,7650.0
2005-12-28 10:00:00,44.25,44.37,44.25,44.37,6000.0,31.8966,31.9831,31.8966,31.9831,6000.0
2005-12-28 10:05:00,44.39,44.39,44.37,44.37,1500.0,31.9975,31.9975,31.9831,31.9831,1500.0
2005-12-28 10:10:00,44.37,44.37,44.33,44.33,1950.0,31.9831,31.9831,31.9543,31.9543,1950.0
2005-12-28 10:15:00,44.33,44.39,44.33,44.37,6000.0,31.9543,31.9975,31.9543,31.9831,6000.0
2005-12-28 10:20:00,44.38,44.41,44.38,44.4,1500.0,31.9903,32.0119,31.9903,32.0047,1500.0
2005-12-28 10:25:00,44.39,44.42,44.39,44.39,3750.0,31.9975,32.0192,31.9975,31.9975,3750.0
2005-12-28 10:30:00,44.4,44.43,44.4,44.41,4350.0,32.0047,32.0264,32.0047,32.0119,4350.0
2005-12-28 10:35:00,44.39,44.42,44.39,44.39,3900.0,31.9975,32.0192,31.9975,31.9975,3900.0
2005-12-28 10:40:00,44.41,44.48,44.39,44.46,9150.0,32.0119,32.0624,31.9975,32.048,9150.0
2005-12-28 10:45:00,44.45,44.5,44.44,44.5,4050.0,32.0408,32.0768,32.0336,32.0768,4050.0
2005-12-28 10:50:00,44.51,44.53,44.51,44.53,3000.0,32.084,32.0984,32.084,32.0984,3000.0
2005-12-28 10:55:00,44.55,44.58,44.48,44.48,9600.0,32.1129,32.1345,32.0624,32.0624,9600.0
2005-12-28 11:00:00,44.49,44.52,44.48,44.52,7050.0,32.0696,32.0912,32.0624,32.0912,7050.0
2005-12-28 11:05:00,44.53,44.54,44.51,44.52,3150.0,32.0984,32.1057,32.084,32.0912,3150.0
2005-12-28 11:10:00,44.51,44.53,44.49,44.52,7350.0,32.084,32.0984,32.0696,32.0912,7350.0
2005-12-28 11:15:00,44.52,44.53,44.51,44.51,3450.0,32.0912,32.0984,32.084,32.084,3450.0
2005-12-28 11:20:00,44.52,44.57,44.52,44.57,4050.0,32.0912,32.1273,32.0912,32.1273,4050.0
2005-12-28 11:25:00,44.56,44.59,44.55,44.56,7050.0,32.1201,32.1417,32.1129,32.1201,7050.0
2005-12-28 11:30:00,44.56,44.6,44.56,44.6,6600.0,32.1201,32.1489,32.1201,32.1489,6600.0
2005-12-28 11:35:00,44.58,44.59,44.58,44.58,2250.0,32.1345,32.1417,32.1345,32.1345,2250.0
2005-12-28 11:40:00,44.61,44.61,44.55,44.56,3900.0,32.1561,32.1561,32.1129,32.1201,3900.0
2005-12-28 11:45:00,44.54,44.58,44.53,44.58,7050.0,32.1057,32.1345,32.0984,32.1345,7050.0
2005-12-28 11:50:00,44.55,44.56,44.54,44.55,1050.0,32.1129,32.1201,32.1057,32.1129,1050.0
2005-12-28 11:55:00,44.53,44.57,44.53,44.57,900.0,32.0984,32.1273,32.0984,32.1273,900.0
2005-12-28 12:00:00,44.57,44.57,44.55,44.56,2700.0,32.1273,32.1273,32.1129,32.1201,2700.0
2005-12-28 12:05:00,44.56,44.57,44.56,44.56,2250.0,32.1201,32.1273,32.1201,32.1201,2250.0
2005-12-28 12:10:00,44.56,44.57,44.52,44.57,1050.0,32.1201,32.1273,32.0912,32.1273,1050.0
2005-12-28 12:15:00,44.56,44.57,44.56,44.57,1200.0,32.1201,32.1273,32.1201,32.1273,1200.0
2005-12-28 12:20:00,44.57,44.57,44.57,44.57,3000.0,32.1273,32.1273,32.1273,32.1273,3000.0
2005-12-28 12:25:00,44.57,44.59,44.55,44.56,4950.0,32.1273,32.1417,32.1129,32.1201,4950.0
2005-12-28 12:30:00,44.56,44.57,44.55,44.57,1050.0,32.1201,32.1273,32.1129,32.1273,1050.0
2005-12-28 12:35:00,44.55,44.55,44.51,44.51,7350.0,32.1129,32.1129,32.084,32.084,7350.0
2005-12-28 12:40:00,44.51,44.51,44.46,44.46,4650.0,32.084,32.084,32.048,32.048,4650.0
2005-12-28 12:45:00,44.46,44.47,44.44,44.44,4350.0,32.048,32.0552,32.0336,32.0336,4350.0
2005-12-28 12:50:00,44.43,44.44,44.41,44.44,4200.0,32.0264,32.0336,32.0119,32.0336,4200.0
2005-12-28 12:55:00,44.44,44.45,44.41,44.45,4200.0,32.0336,32.0408,32.0119,32.0408,4200.0
2005-12-28 13:00:00,44.43,44.44,44.43,44.44,1650.0,32.0264,32.0336,32.0264,32.0336,1650.0
2005-12-28 13:05:00,44.44,44.46,44.43,44.44,4650.0,32.0336,32.048,32.0264,32.0336,4650.0
2005-12-28 13:10:00,44.43,44.47,44.43,44.45,1950.0,32.0264,32.0552,32.0264,32.0408,1950.0
2005-12-28 13:15:00,44.45,44.45,44.44,44.45,2850.0,32.0408,32.0408,32.0336,32.0408,2850.0
2005-12-28 13:20:00,44.45,44.45,44.4,44.41,3300.0,32.0408,32.0408,32.0047,32.0119,3300.0
2005-12-28 13:25:00,44.42,44.44,44.42,44.43,3450.0,32.0192,32.0336,32.0192,32.0264,3450.0
2005-12-28 13:30:00,44.44,44.5,44.43,44.5,4650.0,32.0336,32.0768,32.0264,32.0768,4650.0
2005-12-28 13:35:00,44.51,44.52,44.48,44.52,6300.0,32.084,32.0912,32.0624,32.0912,6300.0
2005-12-28 13:40:00,44.52,44.53,44.51,44.53,4500.0,32.0912,32.0984,32.084,32.0984,4500.0
2005-12-28 13:45:00,44.52,44.53,44.51,44.53,3750.0,32.0912,32.0984,32.084,32.0984,3750.0
2005-12-28 13:50:00,44.53,44.57,44.53,44.56,13350.0,32.0984,32.1273,32.0984,32.1201,13350.0
2005-12-28 13:55:00,44.53,44.58,44.53,44.57,6150.0,32.0984,32.1345,32.0984,32.1273,6150.0
2005-12-28 14:00:00,44.57,44.57,44.55,44.55,1950.0,32.1273,32.1273,32.1129,32.1129,1950.0
2005-12-28 14:05:00,44.55,44.55,44.51,44.52,6450.0,32.1129,32.1129,32.084,32.0912,6450.0
2005-12-28 14:10:00,44.53,44.55,44.53,44.55,2100.0,32.0984,32.1129,32.0984,32.1129,2100.0
2005-12-28 14:15:00,44.55,44.59,44.54,44.57,3000.0,32.1129,32.1417,32.1057,32.1273,3000.0
2005-12-28 14:20:00,44.57,44.6,44.57,44.6,1650.0,32.1273,32.1489,32.1273,32.1489,1650.0
2005-12-28 14:25:00,44.61,44.65,44.61,44.62,6150.0,32.1561,32.1849,32.1561,32.1633,6150.0
2005-12-28 14:30:00,44.63,44.69,44.63,44.69,9600.0,32.1705,32.2138,32.1705,32.2138,9600.0
2005-12-28 14:35:00,44.69,44.72,44.69,44.7,7650.0,32.2138,32.2354,32.2138,32.221,7650.0
2005-12-28 14:40:00,44.68,44.68,44.63,44.64,3150.0,32.2066,32.2066,32.1705,32.1777,3150.0
2005-12-28 14:45:00,44.64,44.64,44.61,44.61,3600.0,32.1777,32.1777,32.1561,32.1561,3600.0
2005-12-28 14:50:00,44.63,44.64,44.62,44.64,4350.0,32.1705,32.1777,32.1633,32.1777,4350.0
2005-12-28 14:55:00,44.65,44.65,44.59,44.59,5400.0,32.1849,32.1849,32.1417,32.1417,5400.0
2005-12-28 15:00:00,44.59,44.61,44.57,44.59,5700.0,32.1417,32.1561,32.1273,32.1417,5700.0
2005-12-28 15:05:00,44.59,44.61,44.58,44.59,5550.0,32.1417,32.1561,32.1345,32.1417,5550.0
2005-12-28 15:10:00,44.61,44.61,44.57,44.59,4800.0,32.1561,32.1561,32.1273,32.1417,4800.0
2005-12-28 15:15:00,44.6,44.6,44.58,44.58,2250.0,32.1489,32.1489,32.1345,32.1345,2250.0
2005-12-28 15:20:00,44.56,44.6,44.56,44.59,3450.0,32.1201,32.1489,32.1201,32.1417,3450.0
2005-12-28 15:25:00,44.61,44.62,44.61,44.62,3750.0,32.1561,32.1633,32.1561,32.1633,3750.0
2005-12-28 15:30:00,44.62,44.65,44.59,44.65,11100.0,32.1633,32.1849,32.1417,32.1849,11100.0
2005-12-28 15:35:00,44.65,44.67,44.65,44.67,6900.0,32.1849,32.1994,32.1849,32.1994,6900.0
2005-12-28 15:40:00,44.67,44.67,44.65,44.65,11100.0,32.1994,32.1994,32.1849,32.1849,11100.0
2005-12-28 15:45:00,44.67,44.76,44.63,44.63,23250.0,32.1994,32.2642,32.1705,32.1705,23250.0
2005-12-28 15:50:00,44.62,44.63,44.55,44.55,18150.0,32.1633,32.1705,32.1129,32.1129,18150.0
2005-12-28 15:55:00,44.55,44.56,44.51,44.51,34800.0,32.1129,32.1201,32.084,32.084,34800.0
2005-12-29 09:30:00,44.62,44.63,44.58,44.58,10950.0,32.1633,32.1705,32.1345,32.1345,10950.0
2005-12-29 09:35:00,44.55,44.63,44.55,44.57,90450.0,32.1129,32.1705,32.1129,32.1273,90450.0
2005-12-29 09:40:00,44.59,44.63,44.59,44.61,3300.0,32.1417,32.1705,32.1417,32.1561,3300.0
2005-12-29 09:45:00,44.63,44.65,44.63,44.63,5100.0,32.1705,32.1849,32.1705,32.1705,5100.0
2005-12-29 09:50:00,44.63,44.65,44.55,44.61,5850.0,32.1705,32.1849,32.1129,32.1561,5850.0
2005-12-29 09:55:00,44.63,44.63,44.6,44.61,2100.0,32.1705,32.1705,32.1489,32.1561,2100.0
2005-12-29 10:00:00,44.61,44.67,44.61,44.61,3300.0,32.1561,32.1994,32.1561,32.1561,3300.0
2005-12-29 10:05:00,44.6,44.62,44.6,44.62,3300.0,32.1489,32.1633,32.1489,32.1633,3300.0
2005-12-29 10:10:00,44.64,44.67,44.64,44.67,4800.0,32.1777,32.1994,32.1777,32.1994,4800.0
2005-12-29 10:15:00,44.67,44.67,44.61,44.63,7500.0,32.1994,32.1994,32.1561,32.1705,7500.0
2005-12-29 10:20:00,44.64,44.64,44.63,44.63,1650.0,32.1777,32.1777,32.1705,32.1705,1650.0
2005-12-29 10:25:00,44.63,44.63,44.61,44.63,2100.0,32.1705,32.1705,32.1561,32.1705,2100.0
2005-12-29 10:30:00,44.61,44.63,44.61,44.61,3900.0,32.1561,32.1705,32.1561,32.1561,3900.0
2005-12-29 10:35:00,44.63,44.69,44.62,44.69,36750.0,32.1705,32.2138,32.1633,32.2138,36750.0
2005-12-29 10:40:00,44.7,44.73,44.67,44.69,47250.0,32.221,32.2426,32.1994,32.2138,47250.0
2005-12-29 10:45:00,44.7,44.7,44.63,44.69,33150.0,32.221,32.221,32.1705,32.2138,33150.0
2005-12-29 10:50:00,44.69,44.7,44.68,44.7,5850.0,32.2138,32.221,32.2066,32.221,5850.0
2005-12-29 10:55:00,44.7,44.72,44.69,44.72,4050.0,32.221,32.2354,32.2138,32.2354,4050.0
2005-12-29 11:00:00,44.72,44.79,44.71,44.79,26250.0,32.2354,32.2859,32.2282,32.2859,26250.0
2005-12-29 11:05:00,44.79,44.79,44.71,44.71,13650.0,32.2859,32.2859,32.2282,32.2282,13650.0
2005-12-29 11:10:00,44.69,44.69,44.63,44.66,11250.0,32.2138,32.2138,32.1705,32.1922,11250.0
2005-12-29 11:15:00,44.64,44.69,44.64,44.69,7050.0,32.1777,32.2138,32.1777,32.2138,7050.0
2005-12-29 11:20:00,44.69,44.7,44.67,44.67,3300.0,32.2138,32.221,32.1994,32.1994,3300.0
2005-12-29 11:25:00,44.66,44.67,44.65,44.65,3600.0,32.1922,32.1994,32.1849,32.1849,3600.0
2005-12-29 11:30:00,44.65,44.68,44.65,44.65,6150.0,32.1849,32.2066,32.1849,32.1849,6150.0
2005-12-29 11:35:00,44.65,44.67,44.65,44.65,3150.0,32.1849,32.1994,32.1849,32.1849,3150.0
2005-12-29 11:40:00,44.64,44.66,44.63,44.65,1950.0,32.1777,32.1922,32.1705,32.1849,1950.0
2005-12-29 11:45:00,44.63,44.66,44.63,44.66,4050.0,32.1705,32.1922,32.1705,32.1922,4050.0
2005-12-29 11:50:00,44.67,44.67,44.65,44.67,3750.0,32.1994,32.1994,32.1849,32.1994,3750.0
2005-12-29 11:55:00,44.65,44.66,44.62,44.62,2400.0,32.1849,32.1922,32.1633,32.1633,2400.0
2005-12-29 12:00:00,44.61,44.63,44.59,44.63,11700.0,32.1561,32.1705,32.1417,32.1705,11700.0
2005-12-29 12:05:00,44.63,44.64,44.63,44.63,10950.0,32.1705,32.1777,32.1705,32.1705,10950.0
2005-12-29 12:10:00,44.64,44.67,44.63,44.67,27300.0,32.1777,32.1994,32.1705,32.1994,27300.0
2005-12-29 12:15:00,44.65,44.67,44.64,44.64,31800.0,32.1849,32.1994,32.1777,32.1777,31800.0
2005-12-29 12:20:00,44.65,44.66,44.65,44.66,1950.0,32.1849,32.1922,32.1849,32.1922,1950.0
2005-12-29 12:25:00,44.65,44.67,44.65,44.66,2850.0,32.1849,32.1994,32.1849,32.1922,2850.0
2005-12-29 12:30:00,44.66,44.66,44.65,44.66,1800.0,32.1922,32.1922,32.1849,32.1922,1800.0
2005-12-29 12:35:00,44.67,44.69,44.67,44.69,7800.0,32.1994,32.2138,32.1994,32.2138,7800.0
2005-12-29 12:40:00,44.69,44.7,44.69,44.69,2100.0,32.2138,32.221,32.2138,32.2138,2100.0
2005-12-29 12:45:00,44.69,44.69,44.69,44.69,1350.0,32.2138,32.2138,32.2138,32.2138,1350.0
2005-12-29 12:50:00,44.69,44.73,44.69,44.73,10050.0,32.2138,32.2426,32.2138,32.2426,10050.0
2005-12-29 12:55:00,44.73,44.73,44.72,44.72,1350.0,32.2426,32.2426,32.2354,32.2354,1350.0
2005-12-29 13:00:00,44.72,44.73,44.71,44.71,3000.0,32.2354,32.2426,32.2282,32.2282,3000.0
2005-12-29 13:05:00,44.73,44.74,44.69,44.69,3900.0,32.2426,32.2498,32.2138,32.2138,3900.0
2005-12-29 13:10:00,44.69,44.69,44.67,44.68,3900.0,32.2138,32.2138,32.1994,32.2066,3900.0
2005-12-29 13:15:00,44.65,44.67,44.65,44.67,38250.0,32.1849,32.1994,32.1849,32.1994,38250.0
2005-12-29 13:20:00,44.66,44.66,44.65,44.65,600.0,32.1922,32.1922,32.1849,32.1849,600.0
2005-12-29 13:25:00,44.65,44.67,44.65,44.66,2700.0,32.1849,32.1994,32.1849,32.1922,2700.0
2005-12-29 13:30:00,44.66,44.66,44.64,44.64,2550.0,32.1922,32.1922,32.1777,32.1777,2550.0
2005-12-29 13:35:00,44.66,44.66,44.64,44.65,2250.0,32.1922,32.1922,32.1777,32.1849,2250.0
2005-12-29 13:40:00,44.66,44.66,44.65,44.65,900.0,32.1922,32.1922,32.1849,32.1849,900.0
2005-12-29 13:45:00,44.66,44.67,44.66,44.67,1800.0,32.1922,32.1994,32.1922,32.1994,1800.0
2005-12-29 13:50:00,44.67,44.67,44.64,44.64,1500.0,32.1994,32.1994,32.1777,32.1777,1500.0
2005-12-29 13:55:00,44.64,44.65,44.64,44.65,1050.0,32.1777,32.1849,32.1777,32.1849,1050.0
2005-12-29 14:00:00,44.65,44.67,44.65,44.67,1050.0,32.1849,32.1994,32.1849,32.1994,1050.0
2005-12-29 14:05:00,44.67,44.67,44.67,44.67,2850.0,32.1994,32.1994,32.1994,32.1994,2850.0
2005-12-29 14:10:00,44.67,44.68,44.66,44.67,14400.0,32.1994,32.2066,32.1922,32.1994,14400.0
2005-12-29 14:15:00,44.66,44.67,44.63,44.65,4050.0,32.1922,32.1994,32.1705,32.1849,4050.0
2005-12-29 14:20:00,44.67,44.68,44.67,44.67,2550.0,32.1994,32.2066,32.1994,32.1994,2550.0
2005-12-29 14:25:00,44.67,44.68,44.67,44.67,3000.0,32.1994,32.2066,32.1994,32.1994,3000.0
2005-12-29 14:30:00,44.65,44.68,44.64,44.67,3600.0,32.1849,32.2066,32.1777,32.1994,3600.0
2005-12-29 14:35:00,44.69,44.7,44.69,44.69,5400.0,32.2138,32.221,32.2138,32.2138,5400.0
2005-12-29 14:40:00,44.7,44.7,44.66,44.67,3000.0,32.221,32.221,32.1922,32.1994,3000.0
2005-12-29 14:45:00,44.67,44.68,44.65,44.66,92550.0,32.1994,32.2066,32.1849,32.1922,92550.0
2005-12-29 14:50:00,44.65,44.67,44.65,44.67,4200.0,32.1849,32.1994,32.1849,32.1994,4200.0
2005-12-29 14:55:00,44.66,44.66,44.63,44.66,8250.0,32.1922,32.1922,32.1705,32.1922,8250.0
2005-12-29 15:00:00,44.66,44.66,44.65,44.65,2100.0,32.1922,32.1922,32.1849,32.1849,2100.0
2005-12-29 15:05:00,44.65,44.65,44.57,44.57,4200.0,32.1849,32.1849,32.1273,32.1273,4200.0
2005-12-29 15:10:00,44.57,44.57,44.53,44.55,3900.0,32.1273,32.1273,32.0984,32.1129,3900.0
2005-12-29 15:15:00,44.56,44.56,44.44,44.44,10500.0,32.1201,32.1201,32.0336,32.0336,10500.0
2005-12-29 15:20:00,44.45,44.47,44.43,44.43,8700.0,32.0408,32.0552,32.0264,32.0264,8700.0
2005-12-29 15:25:00,44.44,44.53,44.44,44.51,18000.0,32.0336,32.0984,32.0336,32.084,18000.0
2005-12-29 15:30:00,44.53,44.53,44.51,44.52,2400.0,32.0984,32.0984,32.084,32.0912,2400.0
2005-12-29 15:35:00,44.51,44.51,44.45,44.45,5250.0,32.084,32.084,32.0408,32.0408,5250.0
2005-12-29 15:40:00,44.46,44.48,44.41,44.41,11700.0,32.048,32.0624,32.0119,32.0119,11700.0
2005-12-29 15:45:00,44.41,44.47,44.41,44.47,9000.0,32.0119,32.0552,32.0119,32.0552,9000.0
2005-12-29 15:50:00,44.46,44.47,44.43,44.47,15150.0,32.048,32.0552,32.0264,32.0552,15150.0
2005-12-29 15:55:00,44.46,44.46,44.41,44.42,13950.0,32.048,32.048,32.0119,32.0192,13950.0
2005-12-30 09:30:00,44.07,44.1,44.07,44.1,15000.0,31.7669,31.7885,31.7669,31.7885,15000.0
2005-12-30 09:35:00,44.09,44.09,44.0,44.08,10350.0,31.7813,31.7813,31.7164,31.7741,10350.0
2005-12-30 09:40:00,44.06,44.06,43.97,44.03,4800.0,31.7597,31.7597,31.6948,31.738,4800.0
2005-12-30 09:45:00,44.05,44.05,43.97,43.97,5550.0,31.7524,31.7524,31.6948,31.6948,5550.0
2005-12-30 09:50:00,43.97,43.97,43.89,43.93,11400.0,31.6948,31.6948,31.6371,31.666,11400.0
2005-12-30 09:55:00,43.93,43.97,43.91,43.95,7950.0,31.666,31.6948,31.6515,31.6804,7950.0
2005-12-30 10:00:00,43.95,43.98,43.93,43.93,7650.0,31.6804,31.702,31.666,31.666,7650.0
2005-12-30 10:05:00,43.94,43.97,43.94,43.97,3450.0,31.6732,31.6948,31.6732,31.6948,3450.0
2005-12-30 10:10:00,43.95,43.97,43.92,43.92,7200.0,31.6804,31.6948,31.6587,31.6587,7200.0
2005-12-30 10:15:00,43.95,43.97,43.92,43.95,4350.0,31.6804,31.6948,31.6587,31.6804,4350.0
2005-12-30 10:20:00,43.94,43.98,43.93,43.95,3900.0,31.6732,31.702,31.666,31.6804,3900.0
2005-12-30 10:25:00,43.96,44.0,43.94,43.99,14100.0,31.6876,31.7164,31.6732,31.7092,14100.0
2005-12-30 10:30:00,43.98,43.99,43.93,43.93,4650.0,31.702,31.7092,31.666,31.666,4650.0
2005-12-30 10:35:00,43.94,43.96,43.93,43.93,2700.0,31.6732,31.6876,31.666,31.666,2700.0
2005-12-30 10:40:00,43.93,43.94,43.9,43.91,6750.0,31.666,31.6732,31.6443,31.6515,6750.0
2005-12-30 10:45:00,43.91,43.91,43.89,43.91,8100.0,31.6515,31.6515,31.6371,31.6515,8100.0
2005-12-30 10:50:00,43.9,43.91,43.89,43.89,6000.0,31.6443,31.6515,31.6371,31.6371,6000.0
2005-12-30 10:55:00,43.89,43.89,43.86,43.89,7500.0,31.6371,31.6371,31.6155,31.6371,7500.0
2005-12-30 11:00:00,43.89,43.89,43.87,43.89,2250.0,31.6371,31.6371,31.6227,31.6371,2250.0
2005-12-30 11:05:00,43.87,43.89,43.87,43.87,7800.0,31.6227,31.6371,31.6227,31.6227,7800.0
2005-12-30 11:10:00,43.91,43.91,43.87,43.87,900.0,31.6515,31.6515,31.6227,31.6227,900.0
2005-12-30 11:15:00,43.87,43.88,43.87,43.88,2550.0,31.6227,31.6299,31.6227,31.6299,2550.0
2005-12-30 11:20:00,43.88,43.92,43.88,43.89,1350.0,31.6299,31.6587,31.6299,31.6371,1350.0
2005-12-30 11:25:00,43.87,43.91,43.87,43.9,1500.0,31.6227,31.6515,31.6227,31.6443,1500.0
2005-12-30 11:30:00,43.88,43.91,43.88,43.89,1500.0,31.6299,31.6515,31.6299,31.6371,1500.0
2005-12-30 11:35:00,43.89,43.91,43.89,43.91,1350.0,31.6371,31.6515,31.6371,31.6515,1350.0
2005-12-30 11:40:00,43.9,43.9,43.85,43.85,5850.0,31.6443,31.6443,31.6083,31.6083,5850.0
2005-12-30 11:45:00,43.85,43.86,43.85,43.86,1500.0,31.6083,31.6155,31.6083,31.6155,1500.0
2005-12-30 11:50:00,43.86,43.88,43.86,43.87,3450.0,31.6155,31.6299,31.6155,31.6227,3450.0
2005-12-30 11:55:00,43.87,43.91,43.87,43.91,7350.0,31.6227,31.6515,31.6227,31.6515,7350.0
2005-12-30 12:00:00,43.92,43.93,43.9,43.93,2550.0,31.6587,31.666,31.6443,31.666,2550.0
2005-12-30 12:05:00,43.93,43.93,43.87,43.87,2400.0,31.666,31.666,31.6227,31.6227,2400.0
2005-12-30 12:10:00,43.87,43.89,43.87,43.89,1200.0,31.6227,31.6371,31.6227,31.6371,1200.0
2005-12-30 12:15:00,43.89,43.89,43.89,43.89,1500.0,31.6371,31.6371,31.6371,31.6371,1500.0
2005-12-30 12:20:00,43.89,43.9,43.89,43.9,900.0,31.6371,31.6443,31.6371,31.6443,900.0
2005-12-30 12:25:00,43.89,43.89,43.86,43.88,3150.0,31.6371,31.6371,31.6155,31.6299,3150.0
2005-12-30 12:30:00,43.86,43.87,43.86,43.86,4650.0,31.6155,31.6227,31.6155,31.6155,4650.0
2005-12-30 12:35:00,43.85,43.87,43.85,43.86,1350.0,31.6083,31.6227,31.6083,31.6155,1350.0
2005-12-30 12:40:00,43.86,43.87,43.85,43.86,1650.0,31.6155,31.6227,31.6083,31.6155,1650.0
2005-12-30 12:45:00,43.85,43.87,43.85,43.87,3750.0,31.6083,31.6227,31.6083,31.6227,3750.0
2005-12-30 12:50:00,43.87,43.89,43.87,43.88,1950.0,31.6227,31.6371,31.6227,31.6299,1950.0
2005-12-30 12:55:00,43.88,43.88,43.84,43.85,3450.0,31.6299,31.6299,31.6011,31.6083,3450.0
2005-12-30 13:00:00,43.84,43.84,43.83,43.83,1800.0,31.6011,31.6011,31.5939,31.5939,1800.0
2005-12-30 13:05:00,43.83,43.83,43.82,43.83,4950.0,31.5939,31.5939,31.5867,31.5939,4950.0
2005-12-30 13:10:00,43.83,43.85,43.83,43.85,1050.0,31.5939,31.6083,31.5939,31.6083,1050.0
2005-12-30 13:15:00,43.85,43.85,43.85,43.85,1350.0,31.6083,31.6083,31.6083,31.6083,1350.0
2005-12-30 13:20:00,43.85,43.86,43.82,43.83,4050.0,31.6083,31.6155,31.5867,31.5939,4050.0
2005-12-30 13:25:00,43.85,43.86,43.85,43.86,2250.0,31.6083,31.6155,31.6083,31.6155,2250.0
2005-12-30 13:30:00,43.85,43.87,43.85,43.87,1650.0,31.6083,31.6227,31.6083,31.6227,1650.0
2005-12-30 13:35:00,43.87,43.91,43.87,43.91,2850.0,31.6227,31.6515,31.6227,31.6515,2850.0
2005-12-30 13:40:00,43.91,43.93,43.9,43.93,4050.0,31.6515,31.666,31.6443,31.666,4050.0
2005-12-30 13:45:00,43.93,43.94,43.93,43.94,4500.0,31.666,31.6732,31.666,31.6732,4500.0
2005-12-30 13:50:00,43.93,43.95,43.9,43.91,7050.0,31.666,31.6804,31.6443,31.6515,7050.0
2005-12-30 13:55:00,43.91,43.94,43.91,43.94,6600.0,31.6515,31.6732,31.6515,31.6732,6600.0
2005-12-30 14:00:00,43.95,43.95,43.94,43.95,5700.0,31.6804,31.6804,31.6732,31.6804,5700.0
2005-12-30 14:05:00,43.95,44.04,43.95,44.04,5850.0,31.6804,31.7452,31.6804,31.7452,5850.0
2005-12-30 14:10:00,44.03,44.04,44.02,44.04,2400.0,31.738,31.7452,31.7308,31.7452,2400.0
2005-12-30 14:15:00,44.04,44.04,44.01,44.01,3750.0,31.7452,31.7452,31.7236,31.7236,3750.0
2005-12-30 14:20:00,44.01,44.01,43.97,43.97,4650.0,31.7236,31.7236,31.6948,31.6948,4650.0
2005-12-30 14:25:00,43.97,43.97,43.93,43.93,3150.0,31.6948,31.6948,31.666,31.666,3150.0
2005-12-30 14:30:00,43.93,43.97,43.93,43.95,5100.0,31.666,31.6948,31.666,31.6804,5100.0
2005-12-30 14:35:00,43.93,43.95,43.93,43.95,2400.0,31.666,31.6804,31.666,31.6804,2400.0
2005-12-30 14:40:00,43.94,43.95,43.94,43.95,2850.0,31.6732,31.6804,31.6732,31.6804,2850.0
2005-12-30 14:45:00,43.94,43.94,43.93,43.93,1800.0,31.6732,31.6732,31.666,31.666,1800.0
2005-12-30 14:50:00,43.93,43.95,43.92,43.95,4350.0,31.666,31.6804,31.6587,31.6804,4350.0
2005-12-30 14:55:00,43.94,43.99,43.94,43.99,4650.0,31.6732,31.7092,31.6732,31.7092,4650.0
2005-12-30 15:00:00,43.97,44.01,43.97,43.99,5100.0,31.6948,31.7236,31.6948,31.7092,5100.0
2005-12-30 15:05:00,43.99,44.0,43.97,43.99,7500.0,31.7092,31.7164,31.6948,31.7092,7500.0
2005-12-30 15:10:00,43.98,44.04,43.98,44.01,7950.0,31.702,31.7452,31.702,31.7236,7950.0
2005-12-30 15:15:00,44.01,44.01,43.97,44.0,3750.0,31.7236,31.7236,31.6948,31.7164,3750.0
2005-12-30 15:20:00,44.01,44.03,44.0,44.02,7800.0,31.7236,31.738,31.7164,31.7308,7800.0
2005-12-30 15:25:00,44.03,44.07,44.03,44.06,3600.0,31.738,31.7669,31.738,31.7597,3600.0
2005-12-30 15:30:00,44.04,44.05,44.0,44.02,8100.0,31.7452,31.7524,31.7164,31.7308,8100.0
2005-12-30 15:35:00,44.04,44.09,44.03,44.04,14400.0,31.7452,31.7813,31.738,31.7452,14400.0
2005-12-30 15:40:00,44.04,44.07,44.0,44.04,11250.0,31.7452,31.7669,31.7164,31.7452,11250.0
2005-12-30 15:45:00,44.05,44.05,43.99,44.04,11400.0,31.7524,31.7524,31.7092,31.7452,11400.0
2005-12-30 15:50:00,44.03,44.05,43.93,43.95,10200.0,31.738,31.7524,31.666,31.6804,10200.0
2005-12-30 15:55:00,43.95,43.95,43.92,43.95,28350.0,31.6804,31.6804,31.6587,31.6804,28350.0
2006-01-03 09:30:00,43.97,43.97,43.97,43.97,16800.0,31.6948,31.6948,31.6948,31.6948,16800.0
2006-01-03 09:35:00,44.32,44.32,44.08,44.08,18000.0,31.9471,31.9471,31.7741,31.7741,18000.0
2006-01-03 09:40:00,44.04,44.11,44.04,44.09,9900.0,31.7452,31.7957,31.7452,31.7813,9900.0
2006-01-03 09:45:00,44.08,44.08,43.93,43.99,22650.0,31.7741,31.7741,31.666,31.7092,22650.0
2006-01-03 09:50:00,44.03,44.04,43.89,43.89,9450.0,31.738,31.7452,31.6371,31.6371,9450.0
2006-01-03 09:55:00,43.93,43.99,43.91,43.96,6150.0,31.666,31.7092,31.6515,31.6876,6150.0
2006-01-03 10:00:00,43.98,44.08,43.94,43.95,19200.0,31.702,31.7741,31.6732,31.6804,19200.0
2006-01-03 10:05:00,43.92,43.93,43.81,43.83,9750.0,31.6587,31.666,31.5795,31.5939,9750.0
2006-01-03 10:10:00,43.84,43.85,43.73,43.75,5850.0,31.6011,31.6083,31.5218,31.5362,5850.0
2006-01-03 10:15:00,43.77,43.78,43.75,43.77,2250.0,31.5506,31.5578,31.5362,31.5506,2250.0
2006-01-03 10:20:00,43.78,43.79,43.71,43.71,6450.0,31.5578,31.565,31.5074,31.5074,6450.0
2006-01-03 10:25:00,43.67,43.67,43.63,43.63,8550.0,31.4785,31.4785,31.4497,31.4497,8550.0
2006-01-03 10:30:00,43.63,43.63,43.57,43.57,11400.0,31.4497,31.4497,31.4065,31.4065,11400.0
2006-01-03 10:35:00,43.57,43.57,43.52,43.53,18000.0,31.4065,31.4065,31.3704,31.3776,18000.0
2006-01-03 10:40:00,43.49,43.53,43.47,43.49,19050.0,31.3488,31.3776,31.3344,31.3488,19050.0
2006-01-03 10:45:00,43.49,43.49,43.44,43.47,28500.0,31.3488,31.3488,31.3127,31.3344,28500.0
2006-01-03 10:50:00,43.47,43.49,43.45,43.47,36300.0,31.3344,31.3488,31.32,31.3344,36300.0
2006-01-03 10:55:00,43.49,43.57,43.47,43.54,25800.0,31.3488,31.4065,31.3344,31.3848,25800.0
2006-01-03 11:00:00,43.55,43.59,43.53,43.57,6150.0,31.392,31.4209,31.3776,31.4065,6150.0
2006-01-03 11:05:00,43.56,43.57,43.53,43.57,7800.0,31.3992,31.4065,31.3776,31.4065,7800.0
2006-01-03 11:10:00,43.57,43.63,43.57,43.63,7050.0,31.4065,31.4497,31.4065,31.4497,7050.0
2006-01-03 11:15:00,43.65,43.66,43.63,43.65,7050.0,31.4641,31.4713,31.4497,31.4641,7050.0
2006-01-03 11:20:00,43.66,43.67,43.63,43.67,14550.0,31.4713,31.4785,31.4497,31.4785,14550.0
2006-01-03 11:25:00,43.68,43.73,43.67,43.67,12600.0,31.4857,31.5218,31.4785,31.4785,12600.0
2006-01-03 11:30:00,43.67,43.69,43.65,43.69,4950.0,31.4785,31.493,31.4641,31.493,4950.0
2006-01-03 11:35:00,43.67,43.73,43.67,43.69,12150.0,31.4785,31.5218,31.4785,31.493,12150.0
2006-01-03 11:40:00,43.7,43.75,43.67,43.69,12900.0,31.5002,31.5362,31.4785,31.493,12900.0
2006-01-03 11:45:00,43.71,43.71,43.7,43.7,9750.0,31.5074,31.5074,31.5002,31.5002,9750.0
2006-01-03 11:50:00,43.7,43.7,43.67,43.69,14100.0,31.5002,31.5002,31.4785,31.493,14100.0
2006-01-03 11:55:00,43.68,43.75,43.67,43.75,9600.0,31.4857,31.5362,31.4785,31.5362,9600.0
2006-01-03 12:00:00,43.76,43.76,43.68,43.7,14550.0,31.5434,31.5434,31.4857,31.5002,14550.0
2006-01-03 12:05:00,43.71,43.71,43.71,43.71,3000.0,31.5074,31.5074,31.5074,31.5074,3000.0
2006-01-03 12:10:00,43.74,43.76,43.74,43.75,9600.0,31.529,31.5434,31.529,31.5362,9600.0
2006-01-03 12:15:00,43.75,43.79,43.75,43.75,12150.0,31.5362,31.565,31.5362,31.5362,12150.0
2006-01-03 12:20:00,43.75,43.76,43.72,43.72,9150.0,31.5362,31.5434,31.5146,31.5146,9150.0
2006-01-03 12:25:00,43.72,43.73,43.71,43.71,4500.0,31.5146,31.5218,31.5074,31.5074,4500.0
2006-01-03 12:30:00,43.71,43.71,43.67,43.68,9900.0,31.5074,31.5074,31.4785,31.4857,9900.0
2006-01-03 12:35:00,43.68,43.71,43.68,43.7,2100.0,31.4857,31.5074,31.4857,31.5002,2100.0
2006-01-03 12:40:00,43.69,43.69,43.66,43.67,6150.0,31.493,31.493,31.4713,31.4785,6150.0
2006-01-03 12:45:00,43.69,43.75,43.68,43.75,17100.0,31.493,31.5362,31.4857,31.5362,17100.0
2006-01-03 12:50:00,43.75,43.79,43.75,43.77,6750.0,31.5362,31.565,31.5362,31.5506,6750.0
2006-01-03 12:55:00,43.77,43.79,43.76,43.78,5550.0,31.5506,31.565,31.5434,31.5578,5550.0
2006-01-03 13:00:00,43.79,43.82,43.79,43.82,3150.0,31.565,31.5867,31.565,31.5867,3150.0
2006-01-03 13:05:00,43.8,43.8,43.78,43.78,4650.0,31.5722,31.5722,31.5578,31.5578,4650.0
2006-01-03 13:10:00,43.78,43.79,43.73,43.75,4950.0,31.5578,31.565,31.5218,31.5362,4950.0
2006-01-03 13:15:00,43.75,43.78,43.75,43.77,2100.0,31.5362,31.5578,31.5362,31.5506,2100.0
2006-01-03 13:20:00,43.78,43.82,43.77,43.8,9750.0,31.5578,31.5867,31.5506,31.5722,9750.0
2006-01-03 13:25:00,43.8,43.82,43.8,43.81,3000.0,31.5722,31.5867,31.5722,31.5795,3000.0
2006-01-03 13:30:00,43.81,43.81,43.77,43.78,3900.0,31.5795,31.5795,31.5506,31.5578,3900.0
2006-01-03 13:35:00,43.78,43.8,43.71,43.8,4350.0,31.5578,31.5722,31.5074,31.5722,4350.0
2006-01-03 13:40:00,43.81,43.83,43.81,43.83,3450.0,31.5795,31.5939,31.5795,31.5939,3450.0
2006-01-03 13:45:00,43.83,43.89,43.83,43.85,2100.0,31.5939,31.6371,31.5939,31.6083,2100.0
2006-01-03 13:50:00,43.85,43.85,43.82,43.84,2250.0,31.6083,31.6083,31.5867,31.6011,2250.0
2006-01-03 13:55:00,43.83,43.83,43.8,43.81,2250.0,31.5939,31.5939,31.5722,31.5795,2250.0
2006-01-03 14:00:00,43.81,43.91,43.81,43.89,7350.0,31.5795,31.6515,31.5795,31.6371,7350.0
2006-01-03 14:05:00,43.93,43.99,43.93,43.99,5100.0,31.666,31.7092,31.666,31.7092,5100.0
2006-01-03 14:10:00,43.99,44.09,43.99,44.03,13050.0,31.7092,31.7813,31.7092,31.738,13050.0
2006-01-03 14:15:00,44.03,44.13,43.98,44.13,10950.0,31.738,31.8101,31.702,31.8101,10950.0
2006-01-03 14:20:00,44.11,44.15,43.97,44.01,30450.0,31.7957,31.8245,31.6948,31.7236,30450.0
2006-01-03 14:25:00,44.01,44.07,44.0,44.03,62850.0,31.7236,31.7669,31.7164,31.738,62850.0
2006-01-03 14:30:00,44.03,44.04,43.96,43.99,76050.0,31.738,31.7452,31.6876,31.7092,76050.0
2006-01-03 14:35:00,43.99,44.05,43.99,44.05,14100.0,31.7092,31.7524,31.7092,31.7524,14100.0
2006-01-03 14:40:00,44.05,44.19,44.05,44.19,17850.0,31.7524,31.8534,31.7524,31.8534,17850.0
2006-01-03 14:45:00,44.19,44.21,44.16,44.19,11850.0,31.8534,31.8678,31.8317,31.8534,11850.0
2006-01-03 14:50:00,44.2,44.21,44.18,44.2,4950.0,31.8606,31.8678,31.8462,31.8606,4950.0
2006-01-03 14:55:00,44.18,44.21,44.14,44.21,6450.0,31.8462,31.8678,31.8173,31.8678,6450.0
2006-01-03 15:00:00,44.2,44.37,44.2,44.37,8550.0,31.8606,31.9831,31.8606,31.9831,8550.0
2006-01-03 15:05:00,44.38,44.46,44.38,44.46,9900.0,31.9903,32.048,31.9903,32.048,9900.0
2006-01-03 15:10:00,44.46,44.49,44.41,44.45,9000.0,32.048,32.0696,32.0119,32.0408,9000.0
2006-01-03 15:15:00,44.45,44.49,44.44,44.49,8400.0,32.0408,32.0696,32.0336,32.0696,8400.0
2006-01-03 15:20:00,44.49,44.53,44.48,44.5,28200.0,32.0696,32.0984,32.0624,32.0768,28200.0
2006-01-03 15:25:00,44.5,44.53,44.5,44.51,16350.0,32.0768,32.0984,32.0768,32.084,16350.0
2006-01-03 15:30:00,44.52,44.66,44.51,44.63,23850.0,32.0912,32.1922,32.084,32.1705,23850.0
2006-01-03 15:35:00,44.63,44.63,44.57,44.59,13050.0,32.1705,32.1705,32.1273,32.1417,13050.0
2006-01-03 15:40:00,44.61,44.65,44.61,44.62,18150.0,32.1561,32.1849,32.1561,32.1633,18150.0
2006-01-03 15:45:00,44.63,44.63,44.57,44.61,133800.0,32.1705,32.1705,32.1273,32.1561,133800.0
2006-01-03 15:50:00,44.62,44.62,44.52,44.52,39750.0,32.1633,32.1633,32.0912,32.0912,39750.0
2006-01-03 15:55:00,44.52,44.53,44.43,44.43,62700.0,32.0912,32.0984,32.0264,32.0264,62700.0
2006-01-04 09:30:00,44.5,44.55,44.5,44.55,16650.0,32.0768,32.1129,32.0768,32.1129,16650.0
2006-01-04 09:35:00,44.55,44.61,44.55,44.59,17550.0,32.1129,32.1561,32.1129,32.1417,17550.0
2006-01-04 09:40:00,44.59,44.65,44.51,44.57,24450.0,32.1417,32.1849,32.084,32.1273,24450.0
2006-01-04 09:45:00,44.56,44.57,44.55,44.57,10050.0,32.1201,32.1273,32.1129,32.1273,10050.0
2006-01-04 09:50:00,44.57,44.58,44.49,44.55,88350.0,32.1273,32.1345,32.0696,32.1129,88350.0
2006-01-04 09:55:00,44.55,44.59,44.55,44.57,15900.0,32.1129,32.1417,32.1129,32.1273,15900.0
2006-01-04 10:00:00,44.56,44.71,44.56,44.71,13650.0,32.1201,32.2282,32.1201,32.2282,13650.0
2006-01-04 10:05:00,44.7,44.71,44.64,44.67,16500.0,32.221,32.2282,32.1777,32.1994,16500.0
2006-01-04 10:10:00,44.66,44.67,44.61,44.61,6300.0,32.1922,32.1994,32.1561,32.1561,6300.0
2006-01-04 10:15:00,44.62,44.67,44.61,44.67,156000.0,32.1633,32.1994,32.1561,32.1994,156000.0
2006-01-04 10:20:00,44.67,44.67,44.66,44.67,16200.0,32.1994,32.1994,32.1922,32.1994,16200.0
2006-01-04 10:25:00,44.67,44.76,44.64,44.75,17850.0,32.1994,32.2642,32.1777,32.257,17850.0
2006-01-04 10:30:00,44.73,44.73,44.69,44.71,14400.0,32.2426,32.2426,32.2138,32.2282,14400.0
2006-01-04 10:35:00,44.72,44.77,44.7,44.77,6750.0,32.2354,32.2714,32.221,32.2714,6750.0
2006-01-04 10:40:00,44.77,44.77,44.66,44.72,12450.0,32.2714,32.2714,32.1922,32.2354,12450.0
2006-01-04 10:45:00,44.73,44.86,44.73,44.86,10650.0,32.2426,32.3363,32.2426,32.3363,10650.0
2006-01-04 10:50:00,44.86,44.91,44.86,44.91,18900.0,32.3363,32.3724,32.3363,32.3724,18900.0
2006-01-04 10:55:00,44.91,45.07,44.91,45.07,17100.0,32.3724,32.4877,32.3724,32.4877,17100.0
2006-01-04 11:00:00,45.07,45.14,45.05,45.14,28500.0,32.4877,32.5382,32.4733,32.5382,28500.0
2006-01-04 11:05:00,45.15,45.15,45.09,45.13,9600.0,32.5454,32.5454,32.5021,32.5309,9600.0
2006-01-04 11:10:00,45.13,45.13,45.06,45.11,11100.0,32.5309,32.5309,32.4805,32.5165,11100.0
2006-01-04 11:15:00,45.11,45.16,45.08,45.09,12750.0,32.5165,32.5526,32.4949,32.5021,12750.0
2006-01-04 11:20:00,45.09,45.15,45.05,45.14,13200.0,32.5021,32.5454,32.4733,32.5382,13200.0
2006-01-04 11:25:00,45.14,45.14,45.11,45.13,8850.0,32.5382,32.5382,32.5165,32.5309,8850.0
2006-01-04 11:30:00,45.13,45.22,45.13,45.21,12450.0,32.5309,32.5958,32.5309,32.5886,12450.0
2006-01-04 11:35:00,45.2,45.21,45.17,45.21,10200.0,32.5814,32.5886,32.5598,32.5886,10200.0
2006-01-04 11:40:00,45.2,45.22,45.19,45.21,11250.0,32.5814,32.5958,32.5742,32.5886,11250.0
2006-01-04 11:45:00,45.21,45.31,45.19,45.28,10500.0,32.5886,32.6607,32.5742,32.6391,10500.0
2006-01-04 11:50:00,45.27,45.31,45.27,45.31,7500.0,32.6319,32.6607,32.6319,32.6607,7500.0
2006-01-04 11:55:00,45.31,45.41,45.31,45.4,15600.0,32.6607,32.7328,32.6607,32.7256,15600.0
2006-01-04 12:00:00,45.4,45.57,45.4,45.55,19950.0,32.7256,32.8481,32.7256,32.8337,19950.0
2006-01-04 12:05:00,45.57,45.61,45.53,45.55,35100.0,32.8481,32.8769,32.8193,32.8337,35100.0
2006-01-04 12:10:00,45.55,45.57,45.54,45.57,10800.0,32.8337,32.8481,32.8265,32.8481,10800.0
2006-01-04 12:15:00,45.57,45.57,45.42,45.44,14400.0,32.8481,32.8481,32.74,32.7544,14400.0
2006-01-04 12:20:00,45.43,45.43,45.37,45.4,12900.0,32.7472,32.7472,32.7039,32.7256,12900.0
2006-01-04 12:25:00,45.4,45.45,45.4,45.45,8100.0,32.7256,32.7616,32.7256,32.7616,8100.0
2006-01-04 12:30:00,45.45,45.45,45.37,45.39,12000.0,32.7616,32.7616,32.7039,32.7184,12000.0
2006-01-04 12:35:00,45.39,45.47,45.39,45.45,13200.0,32.7184,32.776,32.7184,32.7616,13200.0
2006-01-04 12:40:00,45.47,45.55,45.47,45.55,9450.0,32.776,32.8337,32.776,32.8337,9450.0
2006-01-04 12:45:00,45.55,45.58,45.51,45.51,13800.0,32.8337,32.8553,32.8049,32.8049,13800.0
2006-01-04 12:50:00,45.52,45.57,45.51,45.57,9750.0,32.8121,32.8481,32.8049,32.8481,9750.0
2006-01-04 12:55:00,45.57,45.59,45.55,45.55,9750.0,32.8481,32.8625,32.8337,32.8337,9750.0
2006-01-04 13:00:00,45.56,45.56,45.47,45.49,6750.0,32.8409,32.8409,32.776,32.7904,6750.0
2006-01-04 13:05:00,45.49,45.49,45.47,45.49,4350.0,32.7904,32.7904,32.776,32.7904,4350.0
2006-01-04 13:10:00,45.49,45.49,45.41,45.45,9750.0,32.7904,32.7904,32.7328,32.7616,9750.0
2006-01-04 13:15:00,45.45,45.47,45.44,45.45,6750.0,32.7616,32.776,32.7544,32.7616,6750.0
2006-01-04 13:20:00,45.46,45.5,45.45,45.49,11400.0,32.7688,32.7976,32.7616,32.7904,11400.0
2006-01-04 13:25:00,45.49,45.5,45.49,45.49,7500.0,32.7904,32.7976,32.7904,32.7904,7500.0
2006-01-04 13:30:00,45.49,45.5,45.43,45.43,14850.0,32.7904,32.7976,32.7472,32.7472,14850.0
2006-01-04 13:35:00,45.43,45.47,45.41,45.44,14100.0,32.7472,32.776,32.7328,32.7544,14100.0
2006-01-04 13:40:00,45.45,45.5,45.45,45.49,12600.0,32.7616,32.7976,32.7616,32.7904,12600.0
2006-01-04 13:45:00,45.49,45.5,45.48,45.49,11100.0,32.7904,32.7976,32.7832,32.7904,11100.0
2006-01-04 13:50:00,45.5,45.5,45.47,45.48,10950.0,32.7976,32.7976,32.776,32.7832,10950.0
2006-01-04 13:55:00,45.48,45.5,45.48,45.49,13200.0,32.7832,32.7976,32.7832,32.7904,13200.0
2006-01-04 14:00:00,45.49,45.5,45.49,45.5,10200.0,32.7904,32.7976,32.7904,32.7976,10200.0
2006-01-04 14:05:00,45.5,45.5,45.46,45.46,13950.0,32.7976,32.7976,32.7688,32.7688,13950.0
2006-01-04 14:10:00,45.47,45.5,45.41,45.41,16500.0,32.776,32.7976,32.7328,32.7328,16500.0
2006-01-04 14:15:00,45.5,45.55,45.49,45.53,42300.0,32.7976,32.8337,32.7904,32.8193,42300.0
2006-01-04 14:20:00,45.53,45.53,45.49,45.49,8850.0,32.8193,32.8193,32.7904,32.7904,8850.0
2006-01-04 14:25:00,45.49,45.5,45.47,45.5,13050.0,32.7904,32.7976,32.776,32.7976,13050.0
2006-01-04 14:30:00,45.5,45.5,45.47,45.48,12750.0,32.7976,32.7976,32.776,32.7832,12750.0
2006-01-04 14:35:00,45.48,45.5,45.48,45.49,15900.0,32.7832,32.7976,32.7832,32.7904,15900.0
2006-01-04 14:40:00,45.49,45.57,45.49,45.56,30450.0,32.7904,32.8481,32.7904,32.8409,30450.0
2006-01-04 14:45:00,45.56,45.61,45.56,45.59,12900.0,32.8409,32.8769,32.8409,32.8625,12900.0
2006-01-04 14:50:00,45.59,45.64,45.59,45.62,8250.0,32.8625,32.8986,32.8625,32.8841,8250.0
2006-01-04 14:55:00,45.61,45.61,45.54,45.58,15900.0,32.8769,32.8769,32.8265,32.8553,15900.0
2006-01-04 15:00:00,45.57,45.64,45.55,45.63,15150.0,32.8481,32.8986,32.8337,32.8914,15150.0
2006-01-04 15:05:00,45.62,45.63,45.58,45.58,9300.0,32.8841,32.8914,32.8553,32.8553,9300.0
2006-01-04 15:10:00,45.58,45.59,45.58,45.58,16050.0,32.8553,32.8625,32.8553,32.8553,16050.0
2006-01-04 15:15:00,45.59,45.59,45.58,45.58,14250.0,32.8625,32.8625,32.8553,32.8553,14250.0
2006-01-04 15:20:00,45.58,45.6,45.57,45.6,24600.0,32.8553,32.8697,32.8481,32.8697,24600.0
2006-01-04 15:25:00,45.61,45.64,45.59,45.6,21150.0,32.8769,32.8986,32.8625,32.8697,21150.0
2006-01-04 15:30:00,45.61,45.63,45.6,45.61,17250.0,32.8769,32.8914,32.8697,32.8769,17250.0
2006-01-04 15:35:00,45.61,45.61,45.57,45.6,22350.0,32.8769,32.8769,32.8481,32.8697,22350.0
2006-01-04 15:40:00,45.6,45.61,45.57,45.61,16650.0,32.8697,32.8769,32.8481,32.8769,16650.0
2006-01-04 15:45:00,45.61,45.63,45.61,45.63,35850.0,32.8769,32.8914,32.8769,32.8914,35850.0
2006-01-04 15:50:00,45.63,45.65,45.62,45.65,46500.0,32.8914,32.9058,32.8841,32.9058,46500.0
2006-01-04 15:55:00,45.66,45.67,45.63,45.64,62250.0,32.913,32.9202,32.8914,32.8986,62250.0
2006-01-05 09:30:00,45.55,45.59,45.51,45.51,30600.0,32.8337,32.8625,32.8049,32.8049,30600.0
2006-01-05 09:35:00,45.51,45.53,45.46,45.5,20550.0,32.8049,32.8193,32.7688,32.7976,20550.0
2006-01-05 09:40:00,45.51,45.62,45.51,45.55,36450.0,32.8049,32.8841,32.8049,32.8337,36450.0
2006-01-05 09:45:00,45.55,45.57,45.52,45.53,21750.0,32.8337,32.8481,32.8121,32.8193,21750.0
2006-01-05 09:50:00,45.48,45.48,45.34,45.37,20850.0,32.7832,32.7832,32.6823,32.7039,20850.0
2006-01-05 09:55:00,45.37,45.44,45.31,45.44,23550.0,32.7039,32.7544,32.6607,32.7544,23550.0
2006-01-05 10:00:00,45.44,45.53,45.43,45.51,10200.0,32.7544,32.8193,32.7472,32.8049,10200.0
2006-01-05 10:05:00,45.51,45.59,45.51,45.59,16500.0,32.8049,32.8625,32.8049,32.8625,16500.0
2006-01-05 10:10:00,45.59,45.63,45.53,45.63,27000.0,32.8625,32.8914,32.8193,32.8914,27000.0
2006-01-05 10:15:00,45.63,45.67,45.63,45.67,8850.0,32.8914,32.9202,32.8914,32.9202,8850.0
2006-01-05 10:20:00,45.68,45.7,45.65,45.69,35250.0,32.9274,32.9418,32.9058,32.9346,35250.0
2006-01-05 10:25:00,45.68,45.69,45.64,45.66,30450.0,32.9274,32.9346,32.8986,32.913,30450.0
2006-01-05 10:30:00,45.65,45.69,45.65,45.67,10350.0,32.9058,32.9346,32.9058,32.9202,10350.0
2006-01-05 10:35:00,45.68,45.69,45.63,45.63,59550.0,32.9274,32.9346,32.8914,32.8914,59550.0
2006-01-05 10:40:00,45.65,45.65,45.6,45.62,12150.0,32.9058,32.9058,32.8697,32.8841,12150.0
2006-01-05 10:45:00,45.65,45.68,45.65,45.67,7650.0,32.9058,32.9274,32.9058,32.9202,7650.0
2006-01-05 10:50:00,45.67,45.67,45.61,45.62,8550.0,32.9202,32.9202,32.8769,32.8841,8550.0
2006-01-05 10:55:00,45.61,45.64,45.6,45.63,5550.0,32.8769,32.8986,32.8697,32.8914,5550.0
2006-01-05 11:00:00,45.63,45.65,45.61,45.61,7800.0,32.8914,32.9058,32.8769,32.8769,7800.0
2006-01-05 11:05:00,45.61,45.63,45.6,45.63,18000.0,32.8769,32.8914,32.8697,32.8914,18000.0
2006-01-05 11:10:00,45.63,45.63,45.56,45.6,10800.0,32.8914,32.8914,32.8409,32.8697,10800.0
2006-01-05 11:15:00,45.6,45.66,45.58,45.6,8250.0,32.8697,32.913,32.8553,32.8697,8250.0
2006-01-05 11:20:00,45.6,45.62,45.53,45.57,14700.0,32.8697,32.8841,32.8193,32.8481,14700.0
2006-01-05 11:25:00,45.57,45.57,45.48,45.51,4950.0,32.8481,32.8481,32.7832,32.8049,4950.0
2006-01-05 11:30:00,45.5,45.53,45.5,45.53,6300.0,32.7976,32.8193,32.7976,32.8193,6300.0
2006-01-05 11:35:00,45.53,45.56,45.49,45.53,7050.0,32.8193,32.8409,32.7904,32.8193,7050.0
2006-01-05 11:40:00,45.54,45.57,45.52,45.53,7200.0,32.8265,32.8481,32.8121,32.8193,7200.0
2006-01-05 11:45:00,45.53,45.53,45.45,45.45,13050.0,32.8193,32.8193,32.7616,32.7616,13050.0
2006-01-05 11:50:00,45.45,45.51,45.45,45.47,7950.0,32.7616,32.8049,32.7616,32.776,7950.0
2006-01-05 11:55:00,45.47,45.52,45.47,45.47,10050.0,32.776,32.8121,32.776,32.776,10050.0
2006-01-05 12:00:00,45.49,45.56,45.49,45.55,5850.0,32.7904,32.8409,32.7904,32.8337,5850.0
2006-01-05 12:05:00,45.55,45.55,45.48,45.48,2100.0,32.8337,32.8337,32.7832,32.7832,2100.0
2006-01-05 12:10:00,45.49,45.49,45.45,45.47,7050.0,32.7904,32.7904,32.7616,32.776,7050.0
2006-01-05 12:15:00,45.47,45.51,45.47,45.49,19500.0,32.776,32.8049,32.776,32.7904,19500.0
2006-01-05 12:20:00,45.49,45.55,45.49,45.5,3900.0,32.7904,32.8337,32.7904,32.7976,3900.0
2006-01-05 12:25:00,45.49,45.49,45.47,45.47,13650.0,32.7904,32.7904,32.776,32.776,13650.0
2006-01-05 12:30:00,45.49,45.49,45.44,45.44,12900.0,32.7904,32.7904,32.7544,32.7544,12900.0
2006-01-05 12:35:00,45.43,45.43,45.42,45.42,4350.0,32.7472,32.7472,32.74,32.74,4350.0
2006-01-05 12:40:00,45.42,45.43,45.39,45.39,6300.0,32.74,32.7472,32.7184,32.7184,6300.0
2006-01-05 12:45:00,45.37,45.39,45.35,45.39,7050.0,32.7039,32.7184,32.6895,32.7184,7050.0
2006-01-05 12:50:00,45.38,45.38,45.33,45.34,2250.0,32.7111,32.7111,32.6751,32.6823,2250.0
2006-01-05 12:55:00,45.34,45.35,45.29,45.3,3600.0,32.6823,32.6895,32.6463,32.6535,3600.0
2006-01-05 13:00:00,45.31,45.37,45.31,45.36,2250.0,32.6607,32.7039,32.6607,32.6967,2250.0
2006-01-05 13:05:00,45.35,45.47,45.33,45.47,7350.0,32.6895,32.776,32.6751,32.776,7350.0
2006-01-05 13:10:00,45.44,45.44,45.43,45.43,750.0,32.7544,32.7544,32.7472,32.7472,750.0
2006-01-05 13:15:00,45.43,45.43,45.37,45.37,7800.0,32.7472,32.7472,32.7039,32.7039,7800.0
2006-01-05 13:20:00,45.37,45.37,45.32,45.32,7950.0,32.7039,32.7039,32.6679,32.6679,7950.0
2006-01-05 13:25:00,45.33,45.33,45.25,45.25,7950.0,32.6751,32.6751,32.6174,32.6174,7950.0
2006-01-05 13:30:00,45.27,45.28,45.25,45.28,17400.0,32.6319,32.6391,32.6174,32.6391,17400.0
2006-01-05 13:35:00,45.28,45.29,45.19,45.19,9900.0,32.6391,32.6463,32.5742,32.5742,9900.0
2006-01-05 13:40:00,45.18,45.2,45.17,45.18,11850.0,32.567,32.5814,32.5598,32.567,11850.0
2006-01-05 13:45:00,45.18,45.21,45.17,45.19,5850.0,32.567,32.5886,32.5598,32.5742,5850.0
2006-01-05 13:50:00,45.18,45.23,45.17,45.23,5550.0,32.567,32.603,32.5598,32.603,5550.0
2006-01-05 13:55:00,45.2,45.2,45.13,45.13,7650.0,32.5814,32.5814,32.5309,32.5309,7650.0
2006-01-05 14:00:00,45.12,45.15,45.11,45.11,10350.0,32.5237,32.5454,32.5165,32.5165,10350.0
2006-01-05 14:05:00,45.11,45.12,45.07,45.07,8850.0,32.5165,32.5237,32.4877,32.4877,8850.0
2006-01-05 14:10:00,45.07,45.11,45.07,45.07,7950.0,32.4877,32.5165,32.4877,32.4877,7950.0
2006-01-05 14:15:00,45.07,45.12,45.07,45.08,7200.0,32.4877,32.5237,32.4877,32.4949,7200.0
2006-01-05 14:20:00,45.08,45.09,44.98,44.99,22350.0,32.4949,32.5021,32.4228,32.43,22350.0
2006-01-05 14:25:00,44.99,45.01,44.97,45.0,13650.0,32.43,32.4444,32.4156,32.4372,13650.0
2006-01-05 14:30:00,45.0,45.08,45.0,45.08,18450.0,32.4372,32.4949,32.4372,32.4949,18450.0
2006-01-05 14:35:00,45.07,45.07,45.05,45.07,2850.0,32.4877,32.4877,32.4733,32.4877,2850.0
2006-01-05 14:40:00,45.07,45.08,45.0,45.0,7650.0,32.4877,32.4949,32.4372,32.4372,7650.0
2006-01-05 14:45:00,45.02,45.07,44.98,45.03,13200.0,32.4517,32.4877,32.4228,32.4589,13200.0
2006-01-05 14:50:00,45.03,45.08,45.03,45.08,6000.0,32.4589,32.4949,32.4589,32.4949,6000.0
2006-01-05 14:55:00,45.07,45.11,45.05,45.1,7200.0,32.4877,32.5165,32.4733,32.5093,7200.0
2006-01-05 15:00:00,45.09,45.15,45.09,45.15,5850.0,32.5021,32.5454,32.5021,32.5454,5850.0
2006-01-05 15:05:00,45.13,45.18,45.12,45.15,5250.0,32.5309,32.567,32.5237,32.5454,5250.0
2006-01-05 15:10:00,45.16,45.17,45.13,45.13,9750.0,32.5526,32.5598,32.5309,32.5309,9750.0
2006-01-05 15:15:00,45.13,45.19,45.13,45.19,12300.0,32.5309,32.5742,32.5309,32.5742,12300.0
2006-01-05 15:20:00,45.2,45.22,45.2,45.21,6600.0,32.5814,32.5958,32.5814,32.5886,6600.0
2006-01-05 15:25:00,45.21,45.26,45.21,45.25,12300.0,32.5886,32.6247,32.5886,32.6174,12300.0
2006-01-05 15:30:00,45.25,45.27,45.23,45.25,18900.0,32.6174,32.6319,32.603,32.6174,18900.0
2006-01-05 15:35:00,45.25,45.27,45.23,45.23,16350.0,32.6174,32.6319,32.603,32.603,16350.0
2006-01-05 15:40:00,45.23,45.24,45.21,45.23,18450.0,32.603,32.6102,32.5886,32.603,18450.0
2006-01-05 15:45:00,45.23,45.27,45.23,45.25,24450.0,32.603,32.6319,32.603,32.6174,24450.0
2006-01-05 15:50:00,45.25,45.28,45.25,45.27,17850.0,32.6174,32.6391,32.6174,32.6319,17850.0
2006-01-05 15:55:00,45.27,45.3,45.27,45.28,30300.0,32.6319,32.6535,32.6319,32.6391,30300.0
2006-01-06 09:30:00,46.0,46.0,46.0,46.0,0.0,33.1581,33.1581,33.1581,33.1581,0.0
2006-01-06 09:35:00,47.47,47.67,45.33,47.33,13350.0,34.2177,34.3618,32.6751,34.1168,13350.0
2006-01-06 09:40:00,47.99,48.0,45.34,46.3,10500.0,34.5925,34.5997,32.6823,33.3743,10500.0
2006-01-06 09:45:00,46.33,47.01,46.17,46.63,108150.0,33.3959,33.8861,33.2806,33.6122,108150.0
2006-01-06 09:50:00,46.63,47.26,46.58,47.18,144900.0,33.6122,34.0663,33.5761,34.0086,144900.0
2006-01-06 09:55:00,47.17,47.28,47.03,47.24,76800.0,34.0014,34.0807,33.9005,34.0519,76800.0
2006-01-06 10:00:00,47.24,47.55,47.21,47.55,115650.0,34.0519,34.2753,34.0303,34.2753,115650.0
2006-01-06 10:05:00,47.54,47.59,47.44,47.47,70800.0,34.2681,34.3042,34.1961,34.2177,70800.0
2006-01-06 10:10:00,47.49,47.6,47.43,47.43,61200.0,34.2321,34.3114,34.1888,34.1888,61200.0
2006-01-06 10:15:00,47.42,47.53,47.41,47.49,51450.0,34.1816,34.2609,34.1744,34.2321,51450.0
2006-01-06 10:20:00,47.49,47.51,47.43,47.49,49200.0,34.2321,34.2465,34.1888,34.2321,49200.0
2006-01-06 10:25:00,47.48,47.52,47.41,47.45,76500.0,34.2249,34.2537,34.1744,34.2033,76500.0
2006-01-06 10:30:00,47.49,47.57,47.47,47.5,75300.0,34.2321,34.2898,34.2177,34.2393,75300.0
2006-01-06 10:35:00,47.53,47.61,47.53,47.59,73950.0,34.2609,34.3186,34.2609,34.3042,73950.0
2006-01-06 10:40:00,47.59,47.71,47.57,47.65,39150.0,34.3042,34.3907,34.2898,34.3474,39150.0
2006-01-06 10:45:00,47.65,47.66,47.61,47.63,54450.0,34.3474,34.3546,34.3186,34.333,54450.0
2006-01-06 10:50:00,47.63,47.64,47.58,47.63,45750.0,34.333,34.3402,34.297,34.333,45750.0
2006-01-06 10:55:00,47.64,47.64,47.59,47.6,53250.0,34.3402,34.3402,34.3042,34.3114,53250.0
2006-01-06 11:00:00,47.61,47.79,47.6,47.78,53400.0,34.3186,34.4483,34.3114,34.4411,53400.0
2006-01-06 11:05:00,47.79,47.95,47.79,47.92,68100.0,34.4483,34.5637,34.4483,34.5421,68100.0
2006-01-06 11:10:00,47.93,47.95,47.8,47.93,38100.0,34.5493,34.5637,34.4556,34.5493,38100.0
2006-01-06 11:15:00,47.9,47.95,47.87,47.93,34350.0,34.5276,34.5637,34.506,34.5493,34350.0
2006-01-06 11:20:00,47.93,48.13,47.93,48.13,43800.0,34.5493,34.6934,34.5493,34.6934,43800.0
2006-01-06 11:25:00,48.13,48.25,48.09,48.19,61350.0,34.6934,34.7799,34.6646,34.7367,61350.0
2006-01-06 11:30:00,48.2,48.21,48.12,48.15,36750.0,34.7439,34.7511,34.6862,34.7078,36750.0
2006-01-06 11:35:00,48.14,48.2,48.04,48.07,26700.0,34.7006,34.7439,34.6286,34.6502,26700.0
2006-01-06 11:40:00,48.07,48.07,47.9,47.95,26550.0,34.6502,34.6502,34.5276,34.5637,26550.0
2006-01-06 11:45:00,47.96,48.07,47.96,48.06,15600.0,34.5709,34.6502,34.5709,34.643,15600.0
2006-01-06 11:50:00,48.06,48.15,48.03,48.07,19200.0,34.643,34.7078,34.6213,34.6502,19200.0
2006-01-06 11:55:00,48.06,48.1,48.05,48.09,10200.0,34.643,34.6718,34.6358,34.6646,10200.0
2006-01-06 12:00:00,48.1,48.12,48.03,48.1,30600.0,34.6718,34.6862,34.6213,34.6718,30600.0
2006-01-06 12:05:00,48.09,48.09,48.07,48.09,11550.0,34.6646,34.6646,34.6502,34.6646,11550.0
2006-01-06 12:10:00,48.09,48.19,48.09,48.17,35400.0,34.6646,34.7367,34.6646,34.7223,35400.0
2006-01-06 12:15:00,48.16,48.2,48.13,48.15,15300.0,34.7151,34.7439,34.6934,34.7078,15300.0
2006-01-06 12:20:00,48.16,48.19,48.13,48.17,15750.0,34.7151,34.7367,34.6934,34.7223,15750.0
2006-01-06 12:25:00,48.17,48.21,48.13,48.21,24450.0,34.7223,34.7511,34.6934,34.7511,24450.0
2006-01-06 12:30:00,48.2,48.33,48.2,48.27,46950.0,34.7439,34.8376,34.7439,34.7943,46950.0
2006-01-06 12:35:00,48.27,48.29,48.19,48.23,30300.0,34.7943,34.8088,34.7367,34.7655,30300.0
2006-01-06 12:40:00,48.23,48.23,48.2,48.2,35850.0,34.7655,34.7655,34.7439,34.7439,35850.0
2006-01-06 12:45:00,48.2,48.29,48.2,48.29,29850.0,34.7439,34.8088,34.7439,34.8088,29850.0
2006-01-06 12:50:00,48.28,48.32,48.23,48.25,18600.0,34.8015,34.8304,34.7655,34.7799,18600.0
2006-01-06 12:55:00,48.26,48.33,48.25,48.33,11550.0,34.7871,34.8376,34.7799,34.8376,11550.0
2006-01-06 13:00:00,48.34,48.53,48.33,48.53,48150.0,34.8448,34.9818,34.8376,34.9818,48150.0
2006-01-06 13:05:00,48.53,48.73,48.53,48.69,91950.0,34.9818,35.1259,34.9818,35.0971,91950.0
2006-01-06 13:10:00,48.69,48.76,48.65,48.69,23700.0,35.0971,35.1475,35.0683,35.0971,23700.0
2006-01-06 13:15:00,48.73,48.75,48.69,48.72,21000.0,35.1259,35.1403,35.0971,35.1187,21000.0
2006-01-06 13:20:00,48.73,48.87,48.71,48.83,37950.0,35.1259,35.2268,35.1115,35.198,37950.0
2006-01-06 13:25:00,48.83,48.89,48.82,48.89,23850.0,35.198,35.2413,35.1908,35.2413,23850.0
2006-01-06 13:30:00,48.89,48.97,48.86,48.97,46950.0,35.2413,35.2989,35.2196,35.2989,46950.0
2006-01-06 13:35:00,48.98,49.03,48.9,48.9,36300.0,35.3061,35.3422,35.2485,35.2485,36300.0
2006-01-06 13:40:00,48.93,48.94,48.85,48.93,54900.0,35.2701,35.2773,35.2124,35.2701,54900.0
2006-01-06 13:45:00,48.92,48.94,48.85,48.85,60450.0,35.2629,35.2773,35.2124,35.2124,60450.0
2006-01-06 13:50:00,48.87,48.92,48.86,48.91,48900.0,35.2268,35.2629,35.2196,35.2557,48900.0
2006-01-06 13:55:00,48.91,48.99,48.87,48.99,28500.0,35.2557,35.3133,35.2268,35.3133,28500.0
2006-01-06 14:00:00,48.99,49.07,48.98,48.99,61350.0,35.3133,35.371,35.3061,35.3133,61350.0
2006-01-06 14:05:00,48.99,49.09,48.97,49.07,31650.0,35.3133,35.3854,35.2989,35.371,31650.0
2006-01-06 14:10:00,49.05,49.13,48.96,48.96,49650.0,35.3566,35.4143,35.2917,35.2917,49650.0
2006-01-06 14:15:00,48.96,49.0,48.83,48.86,94950.0,35.2917,35.3205,35.198,35.2196,94950.0
2006-01-06 14:20:00,48.88,48.93,48.88,48.93,29550.0,35.234,35.2701,35.234,35.2701,29550.0
2006-01-06 14:25:00,48.93,48.98,48.93,48.97,25800.0,35.2701,35.3061,35.2701,35.2989,25800.0
2006-01-06 14:30:00,48.98,48.98,48.91,48.92,22650.0,35.3061,35.3061,35.2557,35.2629,22650.0
2006-01-06 14:35:00,48.91,48.92,48.85,48.86,31200.0,35.2557,35.2629,35.2124,35.2196,31200.0
2006-01-06 14:40:00,48.85,48.85,48.75,48.77,24300.0,35.2124,35.2124,35.1403,35.1548,24300.0
2006-01-06 14:45:00,48.77,48.79,48.69,48.7,29100.0,35.1548,35.1692,35.0971,35.1043,29100.0
2006-01-06 14:50:00,48.7,48.73,48.61,48.62,24000.0,35.1043,35.1259,35.0394,35.0466,24000.0
2006-01-06 14:55:00,48.63,48.67,48.5,48.51,46050.0,35.0538,35.0827,34.9601,34.9673,46050.0
2006-01-06 15:00:00,48.51,48.51,48.41,48.44,68700.0,34.9673,34.9673,34.8953,34.9169,68700.0
2006-01-06 15:05:00,48.45,48.48,48.37,48.39,73050.0,34.9241,34.9457,34.8664,34.8808,73050.0
2006-01-06 15:10:00,48.39,48.39,48.17,48.17,93300.0,34.8808,34.8808,34.7223,34.7223,93300.0
2006-01-06 15:15:00,48.17,48.23,48.12,48.17,53850.0,34.7223,34.7655,34.6862,34.7223,53850.0
2006-01-06 15:20:00,48.18,48.31,48.17,48.31,41550.0,34.7295,34.8232,34.7223,34.8232,41550.0
2006-01-06 15:25:00,48.31,48.52,48.31,48.52,35700.0,34.8232,34.9745,34.8232,34.9745,35700.0
2006-01-06 15:30:00,48.51,48.51,48.45,48.48,52650.0,34.9673,34.9673,34.9241,34.9457,52650.0
2006-01-06 15:35:00,48.47,48.55,48.36,48.38,89550.0,34.9385,34.9962,34.8592,34.8736,89550.0
2006-01-06 15:40:00,48.38,48.39,48.14,48.17,82350.0,34.8736,34.8808,34.7006,34.7223,82350.0
2006-01-06 15:45:00,48.17,48.17,48.1,48.15,79950.0,34.7223,34.7223,34.6718,34.7078,79950.0
2006-01-06 15:50:00,48.15,48.15,47.86,47.86,84300.0,34.7078,34.7078,34.4988,34.4988,84300.0
2006-01-06 15:55:00,47.87,47.97,47.77,47.8,188100.0,34.506,34.5781,34.4339,34.4556,188100.0
2006-01-09 09:30:00,47.73,47.73,47.4,47.53,47850.0,34.4051,34.4051,34.1672,34.2609,47850.0
2006-01-09 09:35:00,47.53,47.61,47.45,47.54,33750.0,34.2609,34.3186,34.2033,34.2681,33750.0
2006-01-09 09:40:00,47.52,47.53,47.37,47.48,27300.0,34.2537,34.2609,34.1456,34.2249,27300.0
2006-01-09 09:45:00,47.48,47.72,47.48,47.72,26850.0,34.2249,34.3979,34.2249,34.3979,26850.0
2006-01-09 09:50:00,47.74,47.83,47.69,47.83,50700.0,34.4123,34.4772,34.3763,34.4772,50700.0
2006-01-09 09:55:00,47.83,47.84,47.75,47.8,37500.0,34.4772,34.4844,34.4195,34.4556,37500.0
2006-01-09 10:00:00,47.8,47.84,47.71,47.73,40350.0,34.4556,34.4844,34.3907,34.4051,40350.0
2006-01-09 10:05:00,47.73,47.83,47.71,47.83,28200.0,34.4051,34.4772,34.3907,34.4772,28200.0
2006-01-09 10:10:00,47.84,47.94,47.84,47.94,24150.0,34.4844,34.5565,34.4844,34.5565,24150.0
2006-01-09 10:15:00,47.91,48.06,47.9,48.05,34650.0,34.5348,34.643,34.5276,34.6358,34650.0
2006-01-09 10:20:00,48.06,48.06,47.95,47.97,43800.0,34.643,34.643,34.5637,34.5781,43800.0
2006-01-09 10:25:00,47.97,48.06,47.95,48.03,39150.0,34.5781,34.643,34.5637,34.6213,39150.0
2006-01-09 10:30:00,48.03,48.03,47.97,47.97,28200.0,34.6213,34.6213,34.5781,34.5781,28200.0
2006-01-09 10:35:00,47.96,47.97,47.84,47.94,30900.0,34.5709,34.5781,34.4844,34.5565,30900.0
2006-01-09 10:40:00,47.91,47.93,47.79,47.82,26400.0,34.5348,34.5493,34.4483,34.47,26400.0
2006-01-09 10:45:00,47.83,47.93,47.83,47.89,13650.0,34.4772,34.5493,34.4772,34.5204,13650.0
2006-01-09 10:50:00,47.87,47.87,47.77,47.77,18750.0,34.506,34.506,34.4339,34.4339,18750.0
2006-01-09 10:55:00,47.77,47.88,47.77,47.88,14850.0,34.4339,34.5132,34.4339,34.5132,14850.0
2006-01-09 11:00:00,47.84,47.84,47.77,47.8,24900.0,34.4844,34.4844,34.4339,34.4556,24900.0
2006-01-09 11:05:00,47.82,47.82,47.73,47.73,12750.0,34.47,34.47,34.4051,34.4051,12750.0
2006-01-09 11:10:00,47.73,47.76,47.67,47.69,25650.0,34.4051,34.4267,34.3618,34.3763,25650.0
2006-01-09 11:15:00,47.69,47.73,47.67,47.69,17400.0,34.3763,34.4051,34.3618,34.3763,17400.0
2006-01-09 11:20:00,47.69,47.75,47.68,47.73,10800.0,34.3763,34.4195,34.3691,34.4051,10800.0
2006-01-09 11:25:00,47.73,47.73,47.68,47.68,11850.0,34.4051,34.4051,34.3691,34.3691,11850.0
2006-01-09 11:30:00,47.68,47.73,47.67,47.71,18150.0,34.3691,34.4051,34.3618,34.3907,18150.0
2006-01-09 11:35:00,47.72,47.72,47.67,47.67,20100.0,34.3979,34.3979,34.3618,34.3618,20100.0
2006-01-09 11:40:00,47.68,47.69,47.67,47.69,8100.0,34.3691,34.3763,34.3618,34.3763,8100.0
2006-01-09 11:45:00,47.68,47.68,47.55,47.6,20250.0,34.3691,34.3691,34.2753,34.3114,20250.0
2006-01-09 11:50:00,47.59,47.63,47.57,47.61,13800.0,34.3042,34.333,34.2898,34.3186,13800.0
2006-01-09 11:55:00,47.6,47.71,47.59,47.71,12150.0,34.3114,34.3907,34.3042,34.3907,12150.0
2006-01-09 12:00:00,47.71,47.73,47.69,47.71,10350.0,34.3907,34.4051,34.3763,34.3907,10350.0
2006-01-09 12:05:00,47.72,47.74,47.71,47.74,4350.0,34.3979,34.4123,34.3907,34.4123,4350.0
2006-01-09 12:10:00,47.76,47.81,47.76,47.77,5400.0,34.4267,34.4628,34.4267,34.4339,5400.0
2006-01-09 12:15:00,47.78,47.79,47.77,47.77,4200.0,34.4411,34.4483,34.4339,34.4339,4200.0
2006-01-09 12:20:00,47.77,47.81,47.76,47.81,17250.0,34.4339,34.4628,34.4267,34.4628,17250.0
2006-01-09 12:25:00,47.8,47.81,47.78,47.78,8850.0,34.4556,34.4628,34.4411,34.4411,8850.0
2006-01-09 12:30:00,47.77,47.79,47.77,47.78,12450.0,34.4339,34.4483,34.4339,34.4411,12450.0
2006-01-09 12:35:00,47.78,47.79,47.77,47.77,9750.0,34.4411,34.4483,34.4339,34.4339,9750.0
2006-01-09 12:40:00,47.77,47.85,47.77,47.85,12000.0,34.4339,34.4916,34.4339,34.4916,12000.0
2006-01-09 12:45:00,47.85,47.85,47.77,47.81,17100.0,34.4916,34.4916,34.4339,34.4628,17100.0
2006-01-09 12:50:00,47.78,47.79,47.76,47.76,7950.0,34.4411,34.4483,34.4267,34.4267,7950.0
2006-01-09 12:55:00,47.77,47.78,47.73,47.78,9450.0,34.4339,34.4411,34.4051,34.4411,9450.0
2006-01-09 13:00:00,47.79,47.79,47.77,47.77,6150.0,34.4483,34.4483,34.4339,34.4339,6150.0
2006-01-09 13:05:00,47.77,47.77,47.74,47.77,10650.0,34.4339,34.4339,34.4123,34.4339,10650.0
2006-01-09 13:10:00,47.79,47.87,47.79,47.81,10650.0,34.4483,34.506,34.4483,34.4628,10650.0
2006-01-09 13:15:00,47.81,47.85,47.81,47.84,9450.0,34.4628,34.4916,34.4628,34.4844,9450.0
2006-01-09 13:20:00,47.85,47.92,47.85,47.92,12000.0,34.4916,34.5421,34.4916,34.5421,12000.0
2006-01-09 13:25:00,47.92,47.92,47.87,47.91,18000.0,34.5421,34.5421,34.506,34.5348,18000.0
2006-01-09 13:30:00,47.9,47.9,47.87,47.87,12150.0,34.5276,34.5276,34.506,34.506,12150.0
2006-01-09 13:35:00,47.87,47.9,47.83,47.9,22050.0,34.506,34.5276,34.4772,34.5276,22050.0
2006-01-09 13:40:00,47.89,47.91,47.89,47.89,7500.0,34.5204,34.5348,34.5204,34.5204,7500.0
2006-01-09 13:45:00,47.89,47.9,47.87,47.88,11100.0,34.5204,34.5276,34.506,34.5132,11100.0
2006-01-09 13:50:00,47.88,47.92,47.87,47.92,14250.0,34.5132,34.5421,34.506,34.5421,14250.0
2006-01-09 13:55:00,47.92,47.92,47.88,47.89,12750.0,34.5421,34.5421,34.5132,34.5204,12750.0
2006-01-09 14:00:00,47.89,47.99,47.89,47.99,26850.0,34.5204,34.5925,34.5204,34.5925,26850.0
2006-01-09 14:05:00,47.98,48.09,47.98,48.09,24300.0,34.5853,34.6646,34.5853,34.6646,24300.0
2006-01-09 14:10:00,48.09,48.19,48.08,48.11,31950.0,34.6646,34.7367,34.6574,34.679,31950.0
2006-01-09 14:15:00,48.11,48.11,48.06,48.1,18600.0,34.679,34.679,34.643,34.6718,18600.0
2006-01-09 14:20:00,48.09,48.11,47.99,47.99,24150.0,34.6646,34.679,34.5925,34.5925,24150.0
2006-01-09 14:25:00,47.99,47.99,47.95,47.98,29850.0,34.5925,34.5925,34.5637,34.5853,29850.0
2006-01-09 14:30:00,47.98,48.05,47.98,48.03,20550.0,34.5853,34.6358,34.5853,34.6213,20550.0
2006-01-09 14:35:00,48.02,48.03,47.93,48.0,54150.0,34.6141,34.6213,34.5493,34.5997,54150.0
2006-01-09 14:40:00,48.01,48.02,47.95,47.95,13500.0,34.6069,34.6141,34.5637,34.5637,13500.0
2006-01-09 14:45:00,47.95,47.95,47.88,47.88,16050.0,34.5637,34.5637,34.5132,34.5132,16050.0
2006-01-09 14:50:00,47.89,47.91,47.89,47.9,15150.0,34.5204,34.5348,34.5204,34.5276,15150.0
2006-01-09 14:55:00,47.89,47.89,47.83,47.83,13500.0,34.5204,34.5204,34.4772,34.4772,13500.0
2006-01-09 15:00:00,47.83,47.89,47.78,47.89,28500.0,34.4772,34.5204,34.4411,34.5204,28500.0
2006-01-09 15:05:00,47.93,48.1,47.93,48.06,26550.0,34.5493,34.6718,34.5493,34.643,26550.0
2006-01-09 15:10:00,48.07,48.1,48.03,48.03,23250.0,34.6502,34.6718,34.6213,34.6213,23250.0
2006-01-09 15:15:00,48.03,48.03,48.0,48.02,24750.0,34.6213,34.6213,34.5997,34.6141,24750.0
2006-01-09 15:20:00,48.01,48.05,48.01,48.05,21000.0,34.6069,34.6358,34.6069,34.6358,21000.0
2006-01-09 15:25:00,48.04,48.04,48.01,48.02,34650.0,34.6286,34.6286,34.6069,34.6141,34650.0
2006-01-09 15:30:00,48.01,48.03,48.0,48.03,35850.0,34.6069,34.6213,34.5997,34.6213,35850.0
2006-01-09 15:35:00,48.04,48.07,48.02,48.07,30300.0,34.6286,34.6502,34.6141,34.6502,30300.0
2006-01-09 15:40:00,48.06,48.17,48.06,48.15,41250.0,34.643,34.7223,34.643,34.7078,41250.0
2006-01-09 15:45:00,48.16,48.17,48.14,48.17,41700.0,34.7151,34.7223,34.7006,34.7223,41700.0
2006-01-09 15:50:00,48.17,48.17,48.09,48.13,52050.0,34.7223,34.7223,34.6646,34.6934,52050.0
2006-01-09 15:55:00,48.12,48.17,48.12,48.17,59700.0,34.6862,34.7223,34.6862,34.7223,59700.0
2006-01-10 09:35:00,47.57,47.78,47.53,47.78,35100.0,34.2898,34.4411,34.2609,34.4411,35100.0
2006-01-10 09:40:00,47.78,47.84,47.78,47.83,20250.0,34.4411,34.4844,34.4411,34.4772,20250.0
2006-01-10 09:45:00,47.83,47.83,47.73,47.73,12000.0,34.4772,34.4772,34.4051,34.4051,12000.0
2006-01-10 09:50:00,47.74,47.74,47.67,47.67,22200.0,34.4123,34.4123,34.3618,34.3618,22200.0
2006-01-10 09:55:00,47.67,47.77,47.67,47.77,15300.0,34.3618,34.4339,34.3618,34.4339,15300.0
2006-01-10 10:00:00,47.77,47.91,47.77,47.89,17250.0,34.4339,34.5348,34.4339,34.5204,17250.0
2006-01-10 10:05:00,47.89,47.89,47.81,47.83,8550.0,34.5204,34.5204,34.4628,34.4772,8550.0
2006-01-10 10:10:00,47.83,47.87,47.83,47.85,12750.0,34.4772,34.506,34.4772,34.4916,12750.0
2006-01-10 10:15:00,47.84,47.93,47.83,47.91,12450.0,34.4844,34.5493,34.4772,34.5348,12450.0
2006-01-10 10:20:00,47.91,47.99,47.91,47.99,10800.0,34.5348,34.5925,34.5348,34.5925,10800.0
2006-01-10 10:25:00,47.98,48.05,47.98,48.03,20400.0,34.5853,34.6358,34.5853,34.6213,20400.0
2006-01-10 10:30:00,48.03,48.06,48.03,48.05,16050.0,34.6213,34.643,34.6213,34.6358,16050.0
2006-01-10 10:35:00,48.05,48.05,48.0,48.01,14700.0,34.6358,34.6358,34.5997,34.6069,14700.0
2006-01-10 10:40:00,48.0,48.01,47.98,47.98,12600.0,34.5997,34.6069,34.5853,34.5853,12600.0
2006-01-10 10:45:00,47.99,47.99,47.93,47.95,12600.0,34.5925,34.5925,34.5493,34.5637,12600.0
2006-01-10 10:50:00,47.96,48.0,47.96,47.99,16500.0,34.5709,34.5997,34.5709,34.5925,16500.0
2006-01-10 10:55:00,47.98,48.03,47.98,48.03,11550.0,34.5853,34.6213,34.5853,34.6213,11550.0
2006-01-10 11:00:00,48.03,48.03,48.0,48.01,8850.0,34.6213,34.6213,34.5997,34.6069,8850.0
2006-01-10 11:05:00,48.01,48.05,47.98,47.99,21000.0,34.6069,34.6358,34.5853,34.5925,21000.0
2006-01-10 11:10:00,47.97,47.99,47.97,47.99,5700.0,34.5781,34.5925,34.5781,34.5925,5700.0
2006-01-10 11:15:00,48.0,48.09,48.0,48.09,23400.0,34.5997,34.6646,34.5997,34.6646,23400.0
2006-01-10 11:20:00,48.08,48.17,48.08,48.16,32100.0,34.6574,34.7223,34.6574,34.7151,32100.0
2006-01-10 11:25:00,48.17,48.26,48.17,48.21,37200.0,34.7223,34.7871,34.7223,34.7511,37200.0
2006-01-10 11:30:00,48.22,48.25,48.21,48.23,28200.0,34.7583,34.7799,34.7511,34.7655,28200.0
2006-01-10 11:35:00,48.23,48.49,48.23,48.49,49650.0,34.7655,34.9529,34.7655,34.9529,49650.0
2006-01-10 11:40:00,48.5,48.72,48.5,48.7,64050.0,34.9601,35.1187,34.9601,35.1043,64050.0
2006-01-10 11:45:00,48.71,48.72,48.67,48.69,31200.0,35.1115,35.1187,35.0827,35.0971,31200.0
2006-01-10 11:50:00,48.69,48.69,48.59,48.59,25200.0,35.0971,35.0971,35.025,35.025,25200.0
2006-01-10 11:55:00,48.59,48.64,48.59,48.61,23400.0,35.025,35.061,35.025,35.0394,23400.0
2006-01-10 12:00:00,48.61,48.67,48.61,48.66,21300.0,35.0394,35.0827,35.0394,35.0755,21300.0
2006-01-10 12:05:00,48.67,48.89,48.64,48.83,54750.0,35.0827,35.2413,35.061,35.198,54750.0
2006-01-10 12:10:00,48.83,48.83,48.75,48.77,15900.0,35.198,35.198,35.1403,35.1548,15900.0
2006-01-10 12:15:00,48.78,48.87,48.78,48.87,10350.0,35.162,35.2268,35.162,35.2268,10350.0
2006-01-10 12:20:00,48.87,48.87,48.67,48.67,12000.0,35.2268,35.2268,35.0827,35.0827,12000.0
2006-01-10 12:25:00,48.67,48.67,48.62,48.65,13200.0,35.0827,35.0827,35.0466,35.0683,13200.0
2006-01-10 12:30:00,48.64,48.64,48.57,48.57,15000.0,35.061,35.061,35.0106,35.0106,15000.0
2006-01-10 12:35:00,48.57,48.63,48.57,48.63,9300.0,35.0106,35.0538,35.0106,35.0538,9300.0
2006-01-10 12:40:00,48.61,48.64,48.57,48.58,8550.0,35.0394,35.061,35.0106,35.0178,8550.0
2006-01-10 12:45:00,48.58,48.58,48.51,48.55,11100.0,35.0178,35.0178,34.9673,34.9962,11100.0
2006-01-10 12:50:00,48.54,48.55,48.54,48.55,7050.0,34.989,34.9962,34.989,34.9962,7050.0
2006-01-10 12:55:00,48.55,48.55,48.51,48.52,6450.0,34.9962,34.9962,34.9673,34.9745,6450.0
2006-01-10 13:00:00,48.51,48.57,48.51,48.57,7950.0,34.9673,35.0106,34.9673,35.0106,7950.0
2006-01-10 13:05:00,48.57,48.6,48.55,48.6,12000.0,35.0106,35.0322,34.9962,35.0322,12000.0
2006-01-10 13:10:00,48.61,48.67,48.61,48.67,12600.0,35.0394,35.0827,35.0394,35.0827,12600.0
2006-01-10 13:15:00,48.65,48.72,48.65,48.71,7950.0,35.0683,35.1187,35.0683,35.1115,7950.0
2006-01-10 13:20:00,48.72,48.79,48.72,48.75,12450.0,35.1187,35.1692,35.1187,35.1403,12450.0
2006-01-10 13:25:00,48.75,48.83,48.75,48.81,8550.0,35.1403,35.198,35.1403,35.1836,8550.0
2006-01-10 13:30:00,48.82,48.85,48.82,48.83,13050.0,35.1908,35.2124,35.1908,35.198,13050.0
2006-01-10 13:35:00,48.83,48.89,48.83,48.89,15750.0,35.198,35.2413,35.198,35.2413,15750.0
2006-01-10 13:40:00,48.87,48.97,48.87,48.97,15150.0,35.2268,35.2989,35.2268,35.2989,15150.0
2006-01-10 13:45:00,48.98,49.05,48.98,49.03,23100.0,35.3061,35.3566,35.3061,35.3422,23100.0
2006-01-10 13:50:00,49.01,49.05,48.97,48.97,16050.0,35.3278,35.3566,35.2989,35.2989,16050.0
2006-01-10 13:55:00,48.97,48.97,48.9,48.92,17400.0,35.2989,35.2989,35.2485,35.2629,17400.0
2006-01-10 14:00:00,48.92,48.93,48.9,48.92,22350.0,35.2629,35.2701,35.2485,35.2629,22350.0
2006-01-10 14:05:00,48.92,48.94,48.91,48.91,14100.0,35.2629,35.2773,35.2557,35.2557,14100.0
2006-01-10 14:10:00,48.92,48.98,48.89,48.98,30150.0,35.2629,35.3061,35.2413,35.3061,30150.0
2006-01-10 14:15:00,48.99,49.19,48.99,49.14,45450.0,35.3133,35.4575,35.3133,35.4215,45450.0
2006-01-10 14:20:00,49.14,49.38,49.13,49.38,73050.0,35.4215,35.5945,35.4143,35.5945,73050.0
2006-01-10 14:25:00,49.37,49.38,49.27,49.3,52500.0,35.5873,35.5945,35.5152,35.5368,52500.0
2006-01-10 14:30:00,49.3,49.34,49.3,49.31,41850.0,35.5368,35.5656,35.5368,35.544,41850.0
2006-01-10 14:35:00,49.32,49.36,49.3,49.33,54900.0,35.5512,35.58,35.5368,35.5584,54900.0
2006-01-10 14:40:00,49.33,49.35,49.33,49.33,23250.0,35.5584,35.5728,35.5584,35.5584,23250.0
2006-01-10 14:45:00,49.33,49.37,49.31,49.35,21000.0,35.5584,35.5873,35.544,35.5728,21000.0
2006-01-10 14:50:00,49.35,49.4,49.33,49.4,23400.0,35.5728,35.6089,35.5584,35.6089,23400.0
2006-01-10 14:55:00,49.4,49.45,49.33,49.33,39600.0,35.6089,35.6449,35.5584,35.5584,39600.0
2006-01-10 15:00:00,49.33,49.35,49.29,49.33,28950.0,35.5584,35.5728,35.5296,35.5584,28950.0
2006-01-10 15:05:00,49.32,49.33,49.22,49.22,39000.0,35.5512,35.5584,35.4791,35.4791,39000.0
2006-01-10 15:10:00,49.22,49.22,49.15,49.17,33300.0,35.4791,35.4791,35.4287,35.4431,33300.0
2006-01-10 15:15:00,49.17,49.25,49.17,49.25,31050.0,35.4431,35.5008,35.4431,35.5008,31050.0
2006-01-10 15:20:00,49.24,49.24,49.19,49.22,32850.0,35.4935,35.4935,35.4575,35.4791,32850.0
2006-01-10 15:25:00,49.23,49.29,49.23,49.29,38700.0,35.4863,35.5296,35.4863,35.5296,38700.0
2006-01-10 15:30:00,49.29,49.35,49.26,49.26,25650.0,35.5296,35.5728,35.508,35.508,25650.0
2006-01-10 15:35:00,49.26,49.34,49.26,49.34,39750.0,35.508,35.5656,35.508,35.5656,39750.0
2006-01-10 15:40:00,49.34,49.35,49.33,49.35,25350.0,35.5656,35.5728,35.5584,35.5728,25350.0
2006-01-10 15:45:00,49.35,49.45,49.35,49.44,52200.0,35.5728,35.6449,35.5728,35.6377,52200.0
2006-01-10 15:50:00,49.44,49.51,49.42,49.45,81000.0,35.6377,35.6882,35.6233,35.6449,81000.0
2006-01-10 15:55:00,49.45,49.45,49.4,49.45,59700.0,35.6449,35.6449,35.6089,35.6449,59700.0
2006-01-11 09:35:00,49.47,49.47,49.21,49.21,24900.0,35.6593,35.6593,35.4719,35.4719,24900.0
2006-01-11 09:40:00,49.21,49.21,49.06,49.09,17850.0,35.4719,35.4719,35.3638,35.3854,17850.0
2006-01-11 09:45:00,49.09,49.21,49.05,49.17,27300.0,35.3854,35.4719,35.3566,35.4431,27300.0
2006-01-11 09:50:00,49.17,49.22,48.89,48.96,22650.0,35.4431,35.4791,35.2413,35.2917,22650.0
2006-01-11 09:55:00,48.96,49.05,48.92,49.0,16200.0,35.2917,35.3566,35.2629,35.3205,16200.0
2006-01-11 10:00:00,48.97,49.05,48.97,49.03,10200.0,35.2989,35.3566,35.2989,35.3422,10200.0
2006-01-11 10:05:00,49.05,49.11,49.03,49.11,21000.0,35.3566,35.3998,35.3422,35.3998,21000.0
2006-01-11 10:10:00,49.07,49.14,49.03,49.03,22350.0,35.371,35.4215,35.3422,35.3422,22350.0
2006-01-11 10:15:00,49.03,49.03,48.99,49.01,14550.0,35.3422,35.3422,35.3133,35.3278,14550.0
2006-01-11 10:20:00,49.01,49.08,49.01,49.01,69750.0,35.3278,35.3782,35.3278,35.3278,69750.0
2006-01-11 10:25:00,49.01,49.01,48.93,48.97,11400.0,35.3278,35.3278,35.2701,35.2989,11400.0
2006-01-11 10:30:00,48.97,48.98,48.96,48.97,9450.0,35.2989,35.3061,35.2917,35.2989,9450.0
2006-01-11 10:35:00,48.97,49.02,48.94,49.02,10500.0,35.2989,35.335,35.2773,35.335,10500.0
2006-01-11 10:40:00,49.02,49.07,49.01,49.03,12150.0,35.335,35.371,35.3278,35.3422,12150.0
2006-01-11 10:45:00,49.01,49.02,48.98,49.0,17700.0,35.3278,35.335,35.3061,35.3205,17700.0
2006-01-11 10:50:00,48.99,48.99,48.79,48.8,17550.0,35.3133,35.3133,35.1692,35.1764,17550.0
2006-01-11 10:55:00,48.81,48.81,48.73,48.73,10050.0,35.1836,35.1836,35.1259,35.1259,10050.0
2006-01-11 11:00:00,48.73,48.78,48.7,48.75,21900.0,35.1259,35.162,35.1043,35.1403,21900.0
2006-01-11 11:05:00,48.75,48.8,48.71,48.8,15000.0,35.1403,35.1764,35.1115,35.1764,15000.0
2006-01-11 11:10:00,48.79,48.79,48.69,48.73,10050.0,35.1692,35.1692,35.0971,35.1259,10050.0
2006-01-11 11:15:00,48.73,48.79,48.71,48.75,9750.0,35.1259,35.1692,35.1115,35.1403,9750.0
2006-01-11 11:20:00,48.75,48.75,48.69,48.71,10500.0,35.1403,35.1403,35.0971,35.1115,10500.0
2006-01-11 11:25:00,48.7,48.72,48.65,48.71,14250.0,35.1043,35.1187,35.0683,35.1115,14250.0
2006-01-11 11:30:00,48.75,48.77,48.69,48.72,6450.0,35.1403,35.1548,35.0971,35.1187,6450.0
2006-01-11 11:35:00,48.73,48.93,48.68,48.93,13650.0,35.1259,35.2701,35.0899,35.2701,13650.0
2006-01-11 11:40:00,48.93,48.97,48.83,48.85,13650.0,35.2701,35.2989,35.198,35.2124,13650.0
2006-01-11 11:45:00,48.83,48.85,48.79,48.85,8400.0,35.198,35.2124,35.1692,35.2124,8400.0
2006-01-11 11:50:00,48.82,48.82,48.75,48.75,7500.0,35.1908,35.1908,35.1403,35.1403,7500.0
2006-01-11 11:55:00,48.76,48.77,48.73,48.75,8100.0,35.1475,35.1548,35.1259,35.1403,8100.0
2006-01-11 12:00:00,48.78,48.78,48.67,48.71,18450.0,35.162,35.162,35.0827,35.1115,18450.0
2006-01-11 12:05:00,48.71,48.73,48.69,48.69,7500.0,35.1115,35.1259,35.0971,35.0971,7500.0
2006-01-11 12:10:00,48.7,48.7,48.63,48.65,9900.0,35.1043,35.1043,35.0538,35.0683,9900.0
2006-01-11 12:15:00,48.65,48.7,48.65,48.66,13950.0,35.0683,35.1043,35.0683,35.0755,13950.0
2006-01-11 12:20:00,48.66,48.7,48.66,48.69,9600.0,35.0755,35.1043,35.0755,35.0971,9600.0
2006-01-11 12:25:00,48.7,48.85,48.69,48.8,13950.0,35.1043,35.2124,35.0971,35.1764,13950.0
2006-01-11 12:30:00,48.81,48.82,48.77,48.77,9450.0,35.1836,35.1908,35.1548,35.1548,9450.0
2006-01-11 12:35:00,48.77,48.81,48.77,48.8,4500.0,35.1548,35.1836,35.1548,35.1764,4500.0
2006-01-11 12:40:00,48.81,48.81,48.79,48.81,8550.0,35.1836,35.1836,35.1692,35.1836,8550.0
2006-01-11 12:45:00,48.81,48.87,48.81,48.84,4800.0,35.1836,35.2268,35.1836,35.2052,4800.0
2006-01-11 12:50:00,48.85,48.86,48.8,48.85,7350.0,35.2124,35.2196,35.1764,35.2124,7350.0
2006-01-11 12:55:00,48.85,48.85,48.8,48.8,5100.0,35.2124,35.2124,35.1764,35.1764,5100.0
2006-01-11 13:00:00,48.8,48.81,48.72,48.72,9600.0,35.1764,35.1836,35.1187,35.1187,9600.0
2006-01-11 13:05:00,48.73,48.75,48.73,48.74,4050.0,35.1259,35.1403,35.1259,35.1331,4050.0
2006-01-11 13:10:00,48.73,48.78,48.71,48.72,12900.0,35.1259,35.162,35.1115,35.1187,12900.0
2006-01-11 13:15:00,48.71,48.74,48.67,48.74,9150.0,35.1115,35.1331,35.0827,35.1331,9150.0
2006-01-11 13:20:00,48.75,48.83,48.75,48.79,17550.0,35.1403,35.198,35.1403,35.1692,17550.0
2006-01-11 13:25:00,48.79,48.82,48.79,48.79,12300.0,35.1692,35.1908,35.1692,35.1692,12300.0
2006-01-11 13:30:00,48.79,48.8,48.77,48.77,15600.0,35.1692,35.1764,35.1548,35.1548,15600.0
2006-01-11 13:35:00,48.77,48.84,48.74,48.81,58350.0,35.1548,35.2052,35.1331,35.1836,58350.0
2006-01-11 13:40:00,48.8,48.85,48.75,48.81,14250.0,35.1764,35.2124,35.1403,35.1836,14250.0
2006-01-11 13:45:00,48.81,48.85,48.75,48.77,28800.0,35.1836,35.2124,35.1403,35.1548,28800.0
2006-01-11 13:50:00,48.78,48.8,48.7,48.7,17850.0,35.162,35.1764,35.1043,35.1043,17850.0
2006-01-11 13:55:00,48.7,48.79,48.69,48.79,18150.0,35.1043,35.1692,35.0971,35.1692,18150.0
2006-01-11 14:00:00,48.79,48.79,48.76,48.77,10950.0,35.1692,35.1692,35.1475,35.1548,10950.0
2006-01-11 14:05:00,48.77,48.79,48.76,48.79,5250.0,35.1548,35.1692,35.1475,35.1692,5250.0
2006-01-11 14:10:00,48.79,48.85,48.78,48.83,5550.0,35.1692,35.2124,35.162,35.198,5550.0
2006-01-11 14:15:00,48.83,48.83,48.79,48.81,5400.0,35.198,35.198,35.1692,35.1836,5400.0
2006-01-11 14:20:00,48.81,48.83,48.8,48.83,5850.0,35.1836,35.198,35.1764,35.198,5850.0
2006-01-11 14:25:00,48.83,48.87,48.81,48.81,8400.0,35.198,35.2268,35.1836,35.1836,8400.0
2006-01-11 14:30:00,48.81,48.81,48.77,48.78,9300.0,35.1836,35.1836,35.1548,35.162,9300.0
2006-01-11 14:35:00,48.78,48.86,48.78,48.83,7350.0,35.162,35.2196,35.162,35.198,7350.0
2006-01-11 14:40:00,48.83,48.86,48.83,48.84,10950.0,35.198,35.2196,35.198,35.2052,10950.0
2006-01-11 14:45:00,48.84,48.84,48.79,48.8,15900.0,35.2052,35.2052,35.1692,35.1764,15900.0
2006-01-11 14:50:00,48.8,48.82,48.78,48.8,13200.0,35.1764,35.1908,35.162,35.1764,13200.0
2006-01-11 14:55:00,48.81,48.82,48.79,48.79,9150.0,35.1836,35.1908,35.1692,35.1692,9150.0
2006-01-11 15:00:00,48.8,48.81,48.78,48.79,22950.0,35.1764,35.1836,35.162,35.1692,22950.0
2006-01-11 15:05:00,48.79,48.81,48.78,48.78,10950.0,35.1692,35.1836,35.162,35.162,10950.0
2006-01-11 15:10:00,48.77,48.8,48.77,48.78,10500.0,35.1548,35.1764,35.1548,35.162,10500.0
2006-01-11 15:15:00,48.77,48.84,48.77,48.83,7500.0,35.1548,35.2052,35.1548,35.198,7500.0
2006-01-11 15:20:00,48.83,48.89,48.83,48.89,10350.0,35.198,35.2413,35.198,35.2413,10350.0
2006-01-11 15:25:00,48.91,48.91,48.83,48.86,22350.0,35.2557,35.2557,35.198,35.2196,22350.0
2006-01-11 15:30:00,48.85,48.89,48.85,48.85,27000.0,35.2124,35.2413,35.2124,35.2124,27000.0
2006-01-11 15:35:00,48.85,48.87,48.85,48.86,28050.0,35.2124,35.2268,35.2124,35.2196,28050.0
2006-01-11 15:40:00,48.87,48.87,48.83,48.85,14850.0,35.2268,35.2268,35.198,35.2124,14850.0
2006-01-11 15:45:00,48.85,48.87,48.83,48.87,21000.0,35.2124,35.2268,35.198,35.2268,21000.0
2006-01-11 15:50:00,48.87,48.93,48.87,48.93,73200.0,35.2268,35.2701,35.2268,35.2701,73200.0
2006-01-11 15:55:00,48.93,48.93,48.91,48.92,36000.0,35.2701,35.2701,35.2557,35.2629,36000.0
2006-01-12 09:30:00,48.82,48.82,48.53,48.54,67200.0,35.1908,35.1908,34.9818,34.989,67200.0
2006-01-12 09:35:00,48.54,48.67,48.54,48.67,21300.0,34.989,35.0827,34.989,35.0827,21300.0
2006-01-12 09:40:00,48.68,48.76,48.58,48.6,28200.0,35.0899,35.1475,35.0178,35.0322,28200.0
2006-01-12 09:45:00,48.6,48.6,48.39,48.41,56250.0,35.0322,35.0322,34.8808,34.8953,56250.0
2006-01-12 09:50:00,48.41,48.42,48.24,48.26,21000.0,34.8953,34.9025,34.7727,34.7871,21000.0
2006-01-12 09:55:00,48.25,48.35,48.2,48.35,28200.0,34.7799,34.852,34.7439,34.852,28200.0
2006-01-12 10:00:00,48.39,48.42,48.3,48.35,26850.0,34.8808,34.9025,34.816,34.852,26850.0
2006-01-12 10:05:00,48.35,48.37,48.29,48.29,17100.0,34.852,34.8664,34.8088,34.8088,17100.0
2006-01-12 10:10:00,48.3,48.41,48.3,48.33,13200.0,34.816,34.8953,34.816,34.8376,13200.0
2006-01-12 10:15:00,48.37,48.37,48.21,48.25,16050.0,34.8664,34.8664,34.7511,34.7799,16050.0
2006-01-12 10:20:00,48.25,48.35,48.25,48.35,15600.0,34.7799,34.852,34.7799,34.852,15600.0
2006-01-12 10:25:00,48.35,48.5,48.35,48.49,20850.0,34.852,34.9601,34.852,34.9529,20850.0
2006-01-12 10:30:00,48.5,48.57,48.49,48.49,18450.0,34.9601,35.0106,34.9529,34.9529,18450.0
2006-01-12 10:35:00,48.47,48.47,48.39,48.39,11850.0,34.9385,34.9385,34.8808,34.8808,11850.0
2006-01-12 10:40:00,48.4,48.42,48.35,48.39,15150.0,34.888,34.9025,34.852,34.8808,15150.0
2006-01-12 10:45:00,48.41,48.47,48.4,48.43,24450.0,34.8953,34.9385,34.888,34.9097,24450.0
2006-01-12 10:50:00,48.45,48.53,48.45,48.53,22950.0,34.9241,34.9818,34.9241,34.9818,22950.0
2006-01-12 10:55:00,48.51,48.63,48.51,48.63,16950.0,34.9673,35.0538,34.9673,35.0538,16950.0
2006-01-12 11:00:00,48.65,48.74,48.65,48.67,26550.0,35.0683,35.1331,35.0683,35.0827,26550.0
2006-01-12 11:05:00,48.67,48.74,48.66,48.73,22350.0,35.0827,35.1331,35.0755,35.1259,22350.0
2006-01-12 11:10:00,48.73,48.77,48.69,48.69,16800.0,35.1259,35.1548,35.0971,35.0971,16800.0
2006-01-12 11:15:00,48.69,48.74,48.64,48.64,15750.0,35.0971,35.1331,35.061,35.061,15750.0
2006-01-12 11:20:00,48.65,48.69,48.64,48.65,6900.0,35.0683,35.0971,35.061,35.0683,6900.0
2006-01-12 11:25:00,48.63,48.65,48.55,48.55,7650.0,35.0538,35.0683,34.9962,34.9962,7650.0
2006-01-12 11:30:00,48.56,48.56,48.5,48.5,7650.0,35.0034,35.0034,34.9601,34.9601,7650.0
2006-01-12 11:35:00,48.49,48.49,48.41,48.42,11700.0,34.9529,34.9529,34.8953,34.9025,11700.0
2006-01-12 11:40:00,48.42,48.53,48.41,48.53,13050.0,34.9025,34.9818,34.8953,34.9818,13050.0
2006-01-12 11:45:00,48.54,48.55,48.53,48.53,3900.0,34.989,34.9962,34.9818,34.9818,3900.0
2006-01-12 11:50:00,48.55,48.57,48.51,48.51,6450.0,34.9962,35.0106,34.9673,34.9673,6450.0
2006-01-12 11:55:00,48.53,48.53,48.5,48.51,8850.0,34.9818,34.9818,34.9601,34.9673,8850.0
2006-01-12 12:00:00,48.51,48.56,48.51,48.53,4800.0,34.9673,35.0034,34.9673,34.9818,4800.0
2006-01-12 12:05:00,48.52,48.52,48.49,48.49,7050.0,34.9745,34.9745,34.9529,34.9529,7050.0
2006-01-12 12:10:00,48.48,48.48,48.45,48.47,5850.0,34.9457,34.9457,34.9241,34.9385,5850.0
2006-01-12 12:15:00,48.47,48.61,48.45,48.61,9750.0,34.9385,35.0394,34.9241,35.0394,9750.0
2006-01-12 12:20:00,48.63,48.65,48.51,48.55,18150.0,35.0538,35.0683,34.9673,34.9962,18150.0
2006-01-12 12:25:00,48.54,48.55,48.48,48.54,18150.0,34.989,34.9962,34.9457,34.989,18150.0
2006-01-12 12:30:00,48.54,48.54,48.5,48.51,8100.0,34.989,34.989,34.9601,34.9673,8100.0
2006-01-12 12:35:00,48.52,48.55,48.47,48.49,18000.0,34.9745,34.9962,34.9385,34.9529,18000.0
2006-01-12 12:40:00,48.49,48.5,48.47,48.5,11100.0,34.9529,34.9601,34.9385,34.9601,11100.0
2006-01-12 12:45:00,48.5,48.5,48.46,48.46,7950.0,34.9601,34.9601,34.9313,34.9313,7950.0
2006-01-12 12:50:00,48.47,48.47,48.45,48.45,11700.0,34.9385,34.9385,34.9241,34.9241,11700.0
2006-01-12 12:55:00,48.45,48.47,48.41,48.44,40950.0,34.9241,34.9385,34.8953,34.9169,40950.0
2006-01-12 13:00:00,48.44,48.48,48.41,48.43,15150.0,34.9169,34.9457,34.8953,34.9097,15150.0
2006-01-12 13:05:00,48.43,48.45,48.4,48.45,12150.0,34.9097,34.9241,34.888,34.9241,12150.0
2006-01-12 13:10:00,48.45,48.54,48.45,48.53,7800.0,34.9241,34.989,34.9241,34.9818,7800.0
2006-01-12 13:15:00,48.54,48.61,48.53,48.61,10950.0,34.989,35.0394,34.9818,35.0394,10950.0
2006-01-12 13:20:00,48.61,48.66,48.58,48.59,8400.0,35.0394,35.0755,35.0178,35.025,8400.0
2006-01-12 13:25:00,48.59,48.59,48.55,48.55,4650.0,35.025,35.025,34.9962,34.9962,4650.0
2006-01-12 13:30:00,48.55,48.62,48.55,48.57,8100.0,34.9962,35.0466,34.9962,35.0106,8100.0
2006-01-12 13:35:00,48.57,48.58,48.56,48.57,4050.0,35.0106,35.0178,35.0034,35.0106,4050.0
2006-01-12 13:40:00,48.57,48.57,48.55,48.55,5250.0,35.0106,35.0106,34.9962,34.9962,5250.0
2006-01-12 13:45:00,48.55,48.56,48.5,48.52,5550.0,34.9962,35.0034,34.9601,34.9745,5550.0
2006-01-12 13:50:00,48.52,48.53,48.45,48.47,6300.0,34.9745,34.9818,34.9241,34.9385,6300.0
2006-01-12 13:55:00,48.46,48.46,48.37,48.42,10050.0,34.9313,34.9313,34.8664,34.9025,10050.0
2006-01-12 14:00:00,48.45,48.47,48.41,48.47,17550.0,34.9241,34.9385,34.8953,34.9385,17550.0
2006-01-12 14:05:00,48.47,48.49,48.39,48.45,13800.0,34.9385,34.9529,34.8808,34.9241,13800.0
2006-01-12 14:10:00,48.46,48.47,48.43,48.43,9600.0,34.9313,34.9385,34.9097,34.9097,9600.0
2006-01-12 14:15:00,48.43,48.51,48.39,48.47,13350.0,34.9097,34.9673,34.8808,34.9385,13350.0
2006-01-12 14:20:00,48.47,48.49,48.45,48.49,11700.0,34.9385,34.9529,34.9241,34.9529,11700.0
2006-01-12 14:25:00,48.5,48.51,48.45,48.46,7350.0,34.9601,34.9673,34.9241,34.9313,7350.0
2006-01-12 14:30:00,48.46,48.47,48.35,48.38,14100.0,34.9313,34.9385,34.852,34.8736,14100.0
2006-01-12 14:35:00,48.38,48.42,48.38,48.39,7950.0,34.8736,34.9025,34.8736,34.8808,7950.0
2006-01-12 14:40:00,48.39,48.43,48.39,48.42,9300.0,34.8808,34.9097,34.8808,34.9025,9300.0
2006-01-12 14:45:00,48.42,48.42,48.29,48.3,16800.0,34.9025,34.9025,34.8088,34.816,16800.0
2006-01-12 14:50:00,48.3,48.38,48.3,48.36,12600.0,34.816,34.8736,34.816,34.8592,12600.0
2006-01-12 14:55:00,48.35,48.36,48.26,48.27,21900.0,34.852,34.8592,34.7871,34.7943,21900.0
2006-01-12 15:00:00,48.27,48.34,48.27,48.34,15600.0,34.7943,34.8448,34.7943,34.8448,15600.0
2006-01-12 15:05:00,48.34,48.35,48.3,48.31,12300.0,34.8448,34.852,34.816,34.8232,12300.0
2006-01-12 15:10:00,48.31,48.31,48.25,48.27,12000.0,34.8232,34.8232,34.7799,34.7943,12000.0
2006-01-12 15:15:00,48.26,48.27,48.24,48.26,13350.0,34.7871,34.7943,34.7727,34.7871,13350.0
2006-01-12 15:20:00,48.26,48.27,48.23,48.23,12600.0,34.7871,34.7943,34.7655,34.7655,12600.0
2006-01-12 15:25:00,48.23,48.24,48.09,48.13,32550.0,34.7655,34.7727,34.6646,34.6934,32550.0
2006-01-12 15:30:00,48.13,48.22,48.13,48.18,23700.0,34.6934,34.7583,34.6934,34.7295,23700.0
2006-01-12 15:35:00,48.17,48.19,48.13,48.19,30750.0,34.7223,34.7367,34.6934,34.7367,30750.0
2006-01-12 15:40:00,48.19,48.19,48.08,48.08,20550.0,34.7367,34.7367,34.6574,34.6574,20550.0
2006-01-12 15:45:00,48.08,48.08,48.01,48.05,35850.0,34.6574,34.6574,34.6069,34.6358,35850.0
2006-01-12 15:50:00,48.05,48.05,48.01,48.01,36600.0,34.6358,34.6358,34.6069,34.6069,36600.0
2006-01-12 15:55:00,48.01,48.13,47.99,48.13,66750.0,34.6069,34.6934,34.5925,34.6934,66750.0
2006-01-13 09:30:00,47.56,48.2,47.56,48.12,27150.0,34.2826,34.7439,34.2826,34.6862,27150.0
2006-01-13 09:35:00,48.11,48.11,48.01,48.01,14400.0,34.679,34.679,34.6069,34.6069,14400.0
2006-01-13 09:40:00,48.02,48.03,47.8,47.84,25050.0,34.6141,34.6213,34.4556,34.4844,25050.0
2006-01-13 09:45:00,47.8,47.92,47.78,47.89,52800.0,34.4556,34.5421,34.4411,34.5204,52800.0
2006-01-13 09:50:00,47.88,48.0,47.87,48.0,30750.0,34.5132,34.5997,34.506,34.5997,30750.0
2006-01-13 09:55:00,47.99,48.01,47.83,47.86,14550.0,34.5925,34.6069,34.4772,34.4988,14550.0
2006-01-13 10:00:00,47.87,47.9,47.79,47.83,15450.0,34.506,34.5276,34.4483,34.4772,15450.0
2006-01-13 10:05:00,47.81,47.86,47.78,47.86,15150.0,34.4628,34.4988,34.4411,34.4988,15150.0
2006-01-13 10:10:00,47.85,47.85,47.81,47.83,11400.0,34.4916,34.4916,34.4628,34.4772,11400.0
2006-01-13 10:15:00,47.82,47.89,47.77,47.77,165450.0,34.47,34.5204,34.4339,34.4339,165450.0
2006-01-13 10:20:00,47.77,47.79,47.73,47.77,3600.0,34.4339,34.4483,34.4051,34.4339,3600.0
2006-01-13 10:25:00,47.77,47.82,47.74,47.8,7200.0,34.4339,34.47,34.4123,34.4556,7200.0
2006-01-13 10:30:00,47.77,47.78,47.72,47.75,10800.0,34.4339,34.4411,34.3979,34.4195,10800.0
2006-01-13 10:35:00,47.75,47.79,47.74,47.79,5250.0,34.4195,34.4483,34.4123,34.4483,5250.0
2006-01-13 10:40:00,47.79,47.83,47.79,47.82,6150.0,34.4483,34.4772,34.4483,34.47,6150.0
2006-01-13 10:45:00,47.79,47.79,47.73,47.76,6750.0,34.4483,34.4483,34.4051,34.4267,6750.0
2006-01-13 10:50:00,47.77,47.82,47.77,47.81,7500.0,34.4339,34.47,34.4339,34.4628,7500.0
2006-01-13 10:55:00,47.81,47.93,47.81,47.93,14700.0,34.4628,34.5493,34.4628,34.5493,14700.0
2006-01-13 11:00:00,47.94,47.99,47.93,47.97,9600.0,34.5565,34.5925,34.5493,34.5781,9600.0
2006-01-13 11:05:00,47.97,48.01,47.96,48.01,12000.0,34.5781,34.6069,34.5709,34.6069,12000.0
2006-01-13 11:10:00,48.01,48.07,48.01,48.06,14550.0,34.6069,34.6502,34.6069,34.643,14550.0
2006-01-13 11:15:00,48.05,48.11,48.05,48.08,8400.0,34.6358,34.679,34.6358,34.6574,8400.0
2006-01-13 11:20:00,48.1,48.1,47.96,48.01,19650.0,34.6718,34.6718,34.5709,34.6069,19650.0
2006-01-13 11:25:00,48.02,48.03,47.97,47.97,7200.0,34.6141,34.6213,34.5781,34.5781,7200.0
2006-01-13 11:30:00,47.97,48.0,47.96,47.97,12600.0,34.5781,34.5997,34.5709,34.5781,12600.0
2006-01-13 11:35:00,47.99,47.99,47.93,47.95,6600.0,34.5925,34.5925,34.5493,34.5637,6600.0
2006-01-13 11:40:00,47.95,47.95,47.89,47.91,9300.0,34.5637,34.5637,34.5204,34.5348,9300.0
2006-01-13 11:45:00,47.91,47.91,47.85,47.85,7650.0,34.5348,34.5348,34.4916,34.4916,7650.0
2006-01-13 11:50:00,47.85,47.9,47.85,47.89,10200.0,34.4916,34.5276,34.4916,34.5204,10200.0
2006-01-13 11:55:00,47.87,47.88,47.81,47.83,11850.0,34.506,34.5132,34.4628,34.4772,11850.0
2006-01-13 12:00:00,47.83,47.83,47.73,47.8,29250.0,34.4772,34.4772,34.4051,34.4556,29250.0
2006-01-13 12:05:00,47.79,47.79,47.72,47.75,6300.0,34.4483,34.4483,34.3979,34.4195,6300.0
2006-01-13 12:10:00,47.75,47.83,47.75,47.81,6750.0,34.4195,34.4772,34.4195,34.4628,6750.0
2006-01-13 12:15:00,47.81,47.81,47.78,47.8,6300.0,34.4628,34.4628,34.4411,34.4556,6300.0
2006-01-13 12:20:00,47.79,47.79,47.74,47.78,9300.0,34.4483,34.4483,34.4123,34.4411,9300.0
2006-01-13 12:25:00,47.77,47.79,47.77,47.79,7350.0,34.4339,34.4483,34.4339,34.4483,7350.0
2006-01-13 12:30:00,47.77,47.78,47.75,47.75,5400.0,34.4339,34.4411,34.4195,34.4195,5400.0
2006-01-13 12:35:00,47.75,47.76,47.73,47.76,9450.0,34.4195,34.4267,34.4051,34.4267,9450.0
2006-01-13 12:40:00,47.75,47.75,47.71,47.71,6600.0,34.4195,34.4195,34.3907,34.3907,6600.0
2006-01-13 12:45:00,47.71,47.71,47.6,47.64,14850.0,34.3907,34.3907,34.3114,34.3402,14850.0
2006-01-13 12:50:00,47.65,47.65,47.62,47.63,4800.0,34.3474,34.3474,34.3258,34.333,4800.0
2006-01-13 12:55:00,47.63,47.66,47.61,47.63,8400.0,34.333,34.3546,34.3186,34.333,8400.0
2006-01-13 13:00:00,47.65,47.69,47.65,47.67,7800.0,34.3474,34.3763,34.3474,34.3618,7800.0
2006-01-13 13:05:00,47.67,47.74,47.65,47.73,9000.0,34.3618,34.4123,34.3474,34.4051,9000.0
2006-01-13 13:10:00,47.74,47.76,47.73,47.75,7950.0,34.4123,34.4267,34.4051,34.4195,7950.0
2006-01-13 13:15:00,47.75,47.76,47.73,47.76,2550.0,34.4195,34.4267,34.4051,34.4267,2550.0
2006-01-13 13:20:00,47.76,47.79,47.76,47.79,3000.0,34.4267,34.4483,34.4267,34.4483,3000.0
2006-01-13 13:25:00,47.79,47.83,47.79,47.81,4800.0,34.4483,34.4772,34.4483,34.4628,4800.0
2006-01-13 13:30:00,47.81,47.81,47.77,47.77,4800.0,34.4628,34.4628,34.4339,34.4339,4800.0
2006-01-13 13:35:00,47.76,47.76,47.73,47.73,5850.0,34.4267,34.4267,34.4051,34.4051,5850.0
2006-01-13 13:40:00,47.73,47.75,47.71,47.71,8700.0,34.4051,34.4195,34.3907,34.3907,8700.0
2006-01-13 13:45:00,47.71,47.77,47.71,47.77,4050.0,34.3907,34.4339,34.3907,34.4339,4050.0
2006-01-13 13:50:00,47.76,47.77,47.76,47.77,6900.0,34.4267,34.4339,34.4267,34.4339,6900.0
2006-01-13 13:55:00,47.78,47.81,47.77,47.81,6750.0,34.4411,34.4628,34.4339,34.4628,6750.0
2006-01-13 14:00:00,47.79,47.81,47.77,47.8,3600.0,34.4483,34.4628,34.4339,34.4556,3600.0
2006-01-13 14:05:00,47.79,47.84,47.79,47.82,5550.0,34.4483,34.4844,34.4483,34.47,5550.0
2006-01-13 14:10:00,47.81,47.82,47.77,47.81,11850.0,34.4628,34.47,34.4339,34.4628,11850.0
2006-01-13 14:15:00,47.79,47.81,47.75,47.76,9600.0,34.4483,34.4628,34.4195,34.4267,9600.0
2006-01-13 14:20:00,47.79,47.85,47.74,47.81,11550.0,34.4483,34.4916,34.4123,34.4628,11550.0
2006-01-13 14:25:00,47.83,47.85,47.79,47.79,8700.0,34.4772,34.4916,34.4483,34.4483,8700.0
2006-01-13 14:30:00,47.81,47.81,47.76,47.76,14250.0,34.4628,34.4628,34.4267,34.4267,14250.0
2006-01-13 14:35:00,47.76,47.87,47.76,47.87,10350.0,34.4267,34.506,34.4267,34.506,10350.0
2006-01-13 14:40:00,47.87,47.93,47.87,47.88,10500.0,34.506,34.5493,34.506,34.5132,10500.0
2006-01-13 14:45:00,47.89,47.91,47.85,47.91,19200.0,34.5204,34.5348,34.4916,34.5348,19200.0
2006-01-13 14:50:00,47.94,47.99,47.89,47.96,13500.0,34.5565,34.5925,34.5204,34.5709,13500.0
2006-01-13 14:55:00,47.95,47.95,47.87,47.88,4050.0,34.5637,34.5637,34.506,34.5132,4050.0
2006-01-13 15:00:00,47.9,47.9,47.8,47.81,14250.0,34.5276,34.5276,34.4556,34.4628,14250.0
2006-01-13 15:05:00,47.81,47.83,47.8,47.83,5250.0,34.4628,34.4772,34.4556,34.4772,5250.0
2006-01-13 15:10:00,47.82,47.83,47.75,47.75,16800.0,34.47,34.4772,34.4195,34.4195,16800.0
2006-01-13 15:15:00,47.75,47.77,47.73,47.73,8700.0,34.4195,34.4339,34.4051,34.4051,8700.0
2006-01-13 15:20:00,47.74,47.8,47.74,47.75,18150.0,34.4123,34.4556,34.4123,34.4195,18150.0
2006-01-13 15:25:00,47.75,47.77,47.7,47.75,12600.0,34.4195,34.4339,34.3835,34.4195,12600.0
2006-01-13 15:30:00,47.78,47.79,47.75,47.76,10200.0,34.4411,34.4483,34.4195,34.4267,10200.0
2006-01-13 15:35:00,47.77,47.89,47.77,47.87,25050.0,34.4339,34.5204,34.4339,34.506,25050.0
2006-01-13 15:40:00,47.87,47.87,47.83,47.86,16050.0,34.506,34.506,34.4772,34.4988,16050.0
2006-01-13 15:45:00,47.86,47.88,47.85,47.87,27900.0,34.4988,34.5132,34.4916,34.506,27900.0
2006-01-13 15:50:00,47.86,47.87,47.82,47.83,26400.0,34.4988,34.506,34.47,34.4772,26400.0
2006-01-13 15:55:00,47.83,47.91,47.83,47.9,27600.0,34.4772,34.5348,34.4772,34.5276,27600.0
2006-01-17 09:30:00,47.95,47.95,47.77,47.77,44550.0,34.5637,34.5637,34.4339,34.4339,44550.0
2006-01-17 09:35:00,47.75,47.85,47.67,47.85,20850.0,34.4195,34.4916,34.3618,34.4916,20850.0
2006-01-17 09:40:00,47.85,47.92,47.8,47.92,43350.0,34.4916,34.5421,34.4556,34.5421,43350.0
2006-01-17 09:45:00,47.89,47.94,47.89,47.89,63750.0,34.5204,34.5565,34.5204,34.5204,63750.0
2006-01-17 09:50:00,47.88,47.89,47.81,47.87,65550.0,34.5132,34.5204,34.4628,34.506,65550.0
2006-01-17 09:55:00,47.85,47.89,47.81,47.83,10950.0,34.4916,34.5204,34.4628,34.4772,10950.0
2006-01-17 10:00:00,47.83,47.89,47.83,47.89,6450.0,34.4772,34.5204,34.4772,34.5204,6450.0
2006-01-17 10:05:00,47.89,48.13,47.89,48.07,24750.0,34.5204,34.6934,34.5204,34.6502,24750.0
2006-01-17 10:10:00,48.07,48.15,48.07,48.09,16350.0,34.6502,34.7078,34.6502,34.6646,16350.0
2006-01-17 10:15:00,48.11,48.11,47.99,47.99,16800.0,34.679,34.679,34.5925,34.5925,16800.0
2006-01-17 10:20:00,48.01,48.03,48.01,48.03,11850.0,34.6069,34.6213,34.6069,34.6213,11850.0
2006-01-17 10:25:00,48.04,48.14,48.03,48.05,11400.0,34.6286,34.7006,34.6213,34.6358,11400.0
2006-01-17 10:30:00,48.05,48.07,48.0,48.07,18300.0,34.6358,34.6502,34.5997,34.6502,18300.0
2006-01-17 10:35:00,48.07,48.11,48.03,48.03,18750.0,34.6502,34.679,34.6213,34.6213,18750.0
2006-01-17 10:40:00,48.03,48.05,48.03,48.05,13050.0,34.6213,34.6358,34.6213,34.6358,13050.0
2006-01-17 10:45:00,48.03,48.08,48.03,48.07,15750.0,34.6213,34.6574,34.6213,34.6502,15750.0
2006-01-17 10:50:00,48.07,48.09,48.05,48.07,11550.0,34.6502,34.6646,34.6358,34.6502,11550.0
2006-01-17 10:55:00,48.05,48.06,48.03,48.03,13650.0,34.6358,34.643,34.6213,34.6213,13650.0
2006-01-17 11:00:00,48.03,48.03,47.99,48.01,16050.0,34.6213,34.6213,34.5925,34.6069,16050.0
2006-01-17 11:05:00,48.0,48.05,47.99,48.05,13650.0,34.5997,34.6358,34.5925,34.6358,13650.0
2006-01-17 11:10:00,48.05,48.09,48.05,48.09,10200.0,34.6358,34.6646,34.6358,34.6646,10200.0
2006-01-17 11:15:00,48.09,48.1,48.05,48.07,9000.0,34.6646,34.6718,34.6358,34.6502,9000.0
2006-01-17 11:20:00,48.09,48.23,48.09,48.21,19800.0,34.6646,34.7655,34.6646,34.7511,19800.0
2006-01-17 11:25:00,48.21,48.22,48.08,48.09,17400.0,34.7511,34.7583,34.6574,34.6646,17400.0
2006-01-17 11:30:00,48.08,48.13,48.08,48.1,6150.0,34.6574,34.6934,34.6574,34.6718,6150.0
2006-01-17 11:35:00,48.07,48.08,48.05,48.06,7050.0,34.6502,34.6574,34.6358,34.643,7050.0
2006-01-17 11:40:00,48.05,48.07,48.05,48.06,6450.0,34.6358,34.6502,34.6358,34.643,6450.0
2006-01-17 11:45:00,48.06,48.1,48.06,48.07,8850.0,34.643,34.6718,34.643,34.6502,8850.0
2006-01-17 11:50:00,48.07,48.13,48.07,48.12,11100.0,34.6502,34.6934,34.6502,34.6862,11100.0
2006-01-17 11:55:00,48.11,48.11,48.1,48.1,9300.0,34.679,34.679,34.6718,34.6718,9300.0
2006-01-17 12:00:00,48.1,48.1,48.07,48.09,10050.0,34.6718,34.6718,34.6502,34.6646,10050.0
2006-01-17 12:05:00,48.09,48.09,48.07,48.07,12600.0,34.6646,34.6646,34.6502,34.6502,12600.0
2006-01-17 12:10:00,48.07,48.07,48.05,48.05,10200.0,34.6502,34.6502,34.6358,34.6358,10200.0
2006-01-17 12:15:00,48.05,48.05,47.91,47.91,10950.0,34.6358,34.6358,34.5348,34.5348,10950.0
2006-01-17 12:20:00,47.91,47.92,47.87,47.9,9750.0,34.5348,34.5421,34.506,34.5276,9750.0
2006-01-17 12:25:00,47.89,47.92,47.87,47.89,4050.0,34.5204,34.5421,34.506,34.5204,4050.0
2006-01-17 12:30:00,47.89,47.89,47.83,47.85,12600.0,34.5204,34.5204,34.4772,34.4916,12600.0
2006-01-17 12:35:00,47.84,47.84,47.75,47.75,12450.0,34.4844,34.4844,34.4195,34.4195,12450.0
2006-01-17 12:40:00,47.75,47.78,47.75,47.77,9150.0,34.4195,34.4411,34.4195,34.4339,9150.0
2006-01-17 12:45:00,47.8,47.8,47.72,47.73,14100.0,34.4556,34.4556,34.3979,34.4051,14100.0
2006-01-17 12:50:00,47.73,47.75,47.73,47.75,8250.0,34.4051,34.4195,34.4051,34.4195,8250.0
2006-01-17 12:55:00,47.74,47.75,47.73,47.73,4050.0,34.4123,34.4195,34.4051,34.4051,4050.0
2006-01-17 13:00:00,47.74,47.77,47.73,47.74,9600.0,34.4123,34.4339,34.4051,34.4123,9600.0
2006-01-17 13:05:00,47.74,47.76,47.74,47.74,6300.0,34.4123,34.4267,34.4123,34.4123,6300.0
2006-01-17 13:10:00,47.74,47.77,47.74,47.76,9150.0,34.4123,34.4339,34.4123,34.4267,9150.0
2006-01-17 13:15:00,47.76,47.76,47.7,47.71,9450.0,34.4267,34.4267,34.3835,34.3907,9450.0
2006-01-17 13:20:00,47.71,47.76,47.69,47.72,12000.0,34.3907,34.4267,34.3763,34.3979,12000.0
2006-01-17 13:25:00,47.72,47.72,47.69,47.71,14700.0,34.3979,34.3979,34.3763,34.3907,14700.0
2006-01-17 13:30:00,47.73,47.75,47.73,47.75,11400.0,34.4051,34.4195,34.4051,34.4195,11400.0
2006-01-17 13:35:00,47.76,47.77,47.75,47.75,14550.0,34.4267,34.4339,34.4195,34.4195,14550.0
2006-01-17 13:40:00,47.76,47.77,47.75,47.77,9000.0,34.4267,34.4339,34.4195,34.4339,9000.0
2006-01-17 13:45:00,47.77,47.77,47.73,47.75,9000.0,34.4339,34.4339,34.4051,34.4195,9000.0
2006-01-17 13:50:00,47.75,47.77,47.74,47.77,13350.0,34.4195,34.4339,34.4123,34.4339,13350.0
2006-01-17 13:55:00,47.78,47.96,47.78,47.93,17400.0,34.4411,34.5709,34.4411,34.5493,17400.0
2006-01-17 14:00:00,47.93,48.09,47.93,48.07,15900.0,34.5493,34.6646,34.5493,34.6502,15900.0
2006-01-17 14:05:00,48.07,48.19,48.06,48.17,19950.0,34.6502,34.7367,34.643,34.7223,19950.0
2006-01-17 14:10:00,48.17,48.21,48.15,48.19,27150.0,34.7223,34.7511,34.7078,34.7367,27150.0
2006-01-17 14:15:00,48.19,48.32,48.19,48.21,27150.0,34.7367,34.8304,34.7367,34.7511,27150.0
2006-01-17 14:20:00,48.21,48.21,48.05,48.05,22050.0,34.7511,34.7511,34.6358,34.6358,22050.0
2006-01-17 14:25:00,48.05,48.08,48.03,48.04,14700.0,34.6358,34.6574,34.6213,34.6286,14700.0
2006-01-17 14:30:00,48.03,48.05,48.02,48.02,13800.0,34.6213,34.6358,34.6141,34.6141,13800.0
2006-01-17 14:35:00,48.01,48.02,47.93,47.94,27450.0,34.6069,34.6141,34.5493,34.5565,27450.0
2006-01-17 14:40:00,47.93,47.95,47.88,47.95,16500.0,34.5493,34.5637,34.5132,34.5637,16500.0
2006-01-17 14:45:00,47.95,47.98,47.93,47.97,21300.0,34.5637,34.5853,34.5493,34.5781,21300.0
2006-01-17 14:50:00,47.96,48.03,47.93,48.03,20400.0,34.5709,34.6213,34.5493,34.6213,20400.0
2006-01-17 14:55:00,48.01,48.01,47.95,47.95,30450.0,34.6069,34.6069,34.5637,34.5637,30450.0
2006-01-17 15:00:00,47.97,48.11,47.97,48.09,20700.0,34.5781,34.679,34.5781,34.6646,20700.0
2006-01-17 15:05:00,48.09,48.1,48.05,48.07,12000.0,34.6646,34.6718,34.6358,34.6502,12000.0
2006-01-17 15:10:00,48.07,48.13,48.07,48.08,11700.0,34.6502,34.6934,34.6502,34.6574,11700.0
2006-01-17 15:15:00,48.08,48.11,48.08,48.1,15000.0,34.6574,34.679,34.6574,34.6718,15000.0
2006-01-17 15:20:00,48.11,48.29,48.11,48.29,39750.0,34.679,34.8088,34.679,34.8088,39750.0
2006-01-17 15:25:00,48.29,48.29,48.23,48.23,51450.0,34.8088,34.8088,34.7655,34.7655,51450.0
2006-01-17 15:30:00,48.23,48.37,48.23,48.34,48300.0,34.7655,34.8664,34.7655,34.8448,48300.0
2006-01-17 15:35:00,48.35,48.38,48.33,48.34,34650.0,34.852,34.8736,34.8376,34.8448,34650.0
2006-01-17 15:40:00,48.35,48.36,48.31,48.32,43800.0,34.852,34.8592,34.8232,34.8304,43800.0
2006-01-17 15:45:00,48.32,48.41,48.31,48.41,34350.0,34.8304,34.8953,34.8232,34.8953,34350.0
2006-01-17 15:50:00,48.41,48.51,48.38,48.51,80400.0,34.8953,34.9673,34.8736,34.9673,80400.0
2006-01-17 15:55:00,48.51,48.81,48.49,48.81,70950.0,34.9673,35.1836,34.9529,35.1836,70950.0
2006-01-18 09:30:00,47.93,47.93,47.33,47.93,51450.0,34.5493,34.5493,34.1168,34.5493,51450.0
2006-01-18 09:35:00,47.93,48.31,47.9,48.11,126600.0,34.5493,34.8232,34.5276,34.679,126600.0
2006-01-18 09:40:00,48.11,48.52,48.07,48.43,58500.0,34.679,34.9745,34.6502,34.9097,58500.0
2006-01-18 09:45:00,48.48,48.48,48.17,48.18,33900.0,34.9457,34.9457,34.7223,34.7295,33900.0
2006-01-18 09:50:00,48.18,48.29,48.06,48.07,28200.0,34.7295,34.8088,34.643,34.6502,28200.0
2006-01-18 09:55:00,48.07,48.07,47.99,48.0,44250.0,34.6502,34.6502,34.5925,34.5997,44250.0
2006-01-18 10:00:00,48.0,48.17,47.84,47.93,96000.0,34.5997,34.7223,34.4844,34.5493,96000.0
2006-01-18 10:05:00,47.98,48.0,47.88,47.95,33000.0,34.5853,34.5997,34.5132,34.5637,33000.0
2006-01-18 10:10:00,47.94,47.95,47.83,47.86,52050.0,34.5565,34.5637,34.4772,34.4988,52050.0
2006-01-18 10:15:00,47.86,47.93,47.73,47.93,60150.0,34.4988,34.5493,34.4051,34.5493,60150.0
2006-01-18 10:20:00,47.99,48.17,47.91,48.06,43650.0,34.5925,34.7223,34.5348,34.643,43650.0
2006-01-18 10:25:00,48.06,48.08,48.03,48.06,24150.0,34.643,34.6574,34.6213,34.643,24150.0
2006-01-18 10:30:00,48.06,48.22,48.04,48.05,46350.0,34.643,34.7583,34.6286,34.6358,46350.0
2006-01-18 10:35:00,48.05,48.05,47.83,47.83,90750.0,34.6358,34.6358,34.4772,34.4772,90750.0
2006-01-18 10:40:00,47.83,47.89,47.83,47.83,55950.0,34.4772,34.5204,34.4772,34.4772,55950.0
2006-01-18 10:45:00,47.84,47.85,47.67,47.67,45600.0,34.4844,34.4916,34.3618,34.3618,45600.0
2006-01-18 10:50:00,47.67,47.75,47.67,47.7,23850.0,34.3618,34.4195,34.3618,34.3835,23850.0
2006-01-18 10:55:00,47.69,47.7,47.47,47.59,51000.0,34.3763,34.3835,34.2177,34.3042,51000.0
2006-01-18 11:00:00,47.53,47.57,47.45,47.56,17550.0,34.2609,34.2898,34.2033,34.2826,17550.0
2006-01-18 11:05:00,47.56,47.59,47.53,47.58,23100.0,34.2826,34.3042,34.2609,34.297,23100.0
2006-01-18 11:10:00,47.58,47.67,47.56,47.65,23100.0,34.297,34.3618,34.2826,34.3474,23100.0
2006-01-18 11:15:00,47.65,47.73,47.65,47.72,13350.0,34.3474,34.4051,34.3474,34.3979,13350.0
2006-01-18 11:20:00,47.73,47.87,47.73,47.84,31050.0,34.4051,34.506,34.4051,34.4844,31050.0
2006-01-18 11:25:00,47.84,47.92,47.84,47.91,38100.0,34.4844,34.5421,34.4844,34.5348,38100.0
2006-01-18 11:30:00,47.91,48.01,47.85,47.93,45450.0,34.5348,34.6069,34.4916,34.5493,45450.0
2006-01-18 11:35:00,47.93,47.97,47.87,47.97,52500.0,34.5493,34.5781,34.506,34.5781,52500.0
2006-01-18 11:40:00,48.0,48.03,47.95,48.02,34650.0,34.5997,34.6213,34.5637,34.6141,34650.0
2006-01-18 11:45:00,48.01,48.13,48.01,48.07,12300.0,34.6069,34.6934,34.6069,34.6502,12300.0
2006-01-18 11:50:00,48.13,48.13,47.96,48.04,12450.0,34.6934,34.6934,34.5709,34.6286,12450.0
2006-01-18 11:55:00,48.03,48.07,47.97,48.07,8400.0,34.6213,34.6502,34.5781,34.6502,8400.0
2006-01-18 12:00:00,48.08,48.08,48.02,48.08,13800.0,34.6574,34.6574,34.6141,34.6574,13800.0
2006-01-18 12:05:00,48.1,48.23,48.1,48.23,5100.0,34.6718,34.7655,34.6718,34.7655,5100.0
2006-01-18 12:10:00,48.23,48.32,48.23,48.25,25800.0,34.7655,34.8304,34.7655,34.7799,25800.0
2006-01-18 12:15:00,48.25,48.29,48.25,48.28,13650.0,34.7799,34.8088,34.7799,34.8015,13650.0
2006-01-18 12:20:00,48.27,48.27,48.23,48.23,14700.0,34.7943,34.7943,34.7655,34.7655,14700.0
2006-01-18 12:25:00,48.23,48.23,48.16,48.19,8850.0,34.7655,34.7655,34.7151,34.7367,8850.0
2006-01-18 12:30:00,48.19,48.22,48.14,48.22,5550.0,34.7367,34.7583,34.7006,34.7583,5550.0
2006-01-18 12:35:00,48.22,48.31,48.22,48.27,6600.0,34.7583,34.8232,34.7583,34.7943,6600.0
2006-01-18 12:40:00,48.27,48.3,48.25,48.3,6000.0,34.7943,34.816,34.7799,34.816,6000.0
2006-01-18 12:45:00,48.29,48.36,48.27,48.31,22500.0,34.8088,34.8592,34.7943,34.8232,22500.0
2006-01-18 12:50:00,48.32,48.33,48.31,48.32,14700.0,34.8304,34.8376,34.8232,34.8304,14700.0
2006-01-18 12:55:00,48.32,48.37,48.32,48.35,3000.0,34.8304,34.8664,34.8304,34.852,3000.0
2006-01-18 13:00:00,48.34,48.39,48.34,48.35,11400.0,34.8448,34.8808,34.8448,34.852,11400.0
2006-01-18 13:05:00,48.36,48.47,48.36,48.46,16800.0,34.8592,34.9385,34.8592,34.9313,16800.0
2006-01-18 13:10:00,48.46,48.46,48.4,48.41,6000.0,34.9313,34.9313,34.888,34.8953,6000.0
2006-01-18 13:15:00,48.41,48.43,48.33,48.4,9300.0,34.8953,34.9097,34.8376,34.888,9300.0
2006-01-18 13:20:00,48.38,48.43,48.31,48.38,21900.0,34.8736,34.9097,34.8232,34.8736,21900.0
2006-01-18 13:25:00,48.37,48.37,48.25,48.31,8850.0,34.8664,34.8664,34.7799,34.8232,8850.0
2006-01-18 13:30:00,48.31,48.37,48.31,48.36,15750.0,34.8232,34.8664,34.8232,34.8592,15750.0
2006-01-18 13:35:00,48.36,48.36,48.32,48.33,13650.0,34.8592,34.8592,34.8304,34.8376,13650.0
2006-01-18 13:40:00,48.33,48.35,48.31,48.35,8700.0,34.8376,34.852,34.8232,34.852,8700.0
2006-01-18 13:45:00,48.35,48.35,48.33,48.33,2700.0,34.852,34.852,34.8376,34.8376,2700.0
2006-01-18 13:50:00,48.33,48.33,48.17,48.23,12150.0,34.8376,34.8376,34.7223,34.7655,12150.0
2006-01-18 13:55:00,48.23,48.3,48.23,48.3,6900.0,34.7655,34.816,34.7655,34.816,6900.0
2006-01-18 14:00:00,48.3,48.37,48.3,48.36,21150.0,34.816,34.8664,34.816,34.8592,21150.0
2006-01-18 14:05:00,48.37,48.45,48.34,48.45,21300.0,34.8664,34.9241,34.8448,34.9241,21300.0
2006-01-18 14:10:00,48.46,48.6,48.46,48.56,16350.0,34.9313,35.0322,34.9313,35.0034,16350.0
2006-01-18 14:15:00,48.56,48.77,48.56,48.67,21900.0,35.0034,35.1548,35.0034,35.0827,21900.0
2006-01-18 14:20:00,48.63,48.63,48.55,48.57,11400.0,35.0538,35.0538,34.9962,35.0106,11400.0
2006-01-18 14:25:00,48.53,48.54,48.47,48.47,6300.0,34.9818,34.989,34.9385,34.9385,6300.0
2006-01-18 14:30:00,48.49,48.52,48.47,48.49,7350.0,34.9529,34.9745,34.9385,34.9529,7350.0
2006-01-18 14:35:00,48.46,48.49,48.4,48.48,9600.0,34.9313,34.9529,34.888,34.9457,9600.0
2006-01-18 14:40:00,48.47,48.52,48.44,48.44,9150.0,34.9385,34.9745,34.9169,34.9169,9150.0
2006-01-18 14:45:00,48.43,48.47,48.37,48.41,10500.0,34.9097,34.9385,34.8664,34.8953,10500.0
2006-01-18 14:50:00,48.38,48.49,48.33,48.44,10500.0,34.8736,34.9529,34.8376,34.9169,10500.0
2006-01-18 14:55:00,48.43,48.43,48.37,48.41,9900.0,34.9097,34.9097,34.8664,34.8953,9900.0
2006-01-18 15:00:00,48.39,48.41,48.35,48.41,8400.0,34.8808,34.8953,34.852,34.8953,8400.0
2006-01-18 15:05:00,48.42,48.43,48.37,48.41,9750.0,34.9025,34.9097,34.8664,34.8953,9750.0
2006-01-18 15:10:00,48.41,48.46,48.38,48.41,12750.0,34.8953,34.9313,34.8736,34.8953,12750.0
2006-01-18 15:15:00,48.43,48.43,48.36,48.37,22800.0,34.9097,34.9097,34.8592,34.8664,22800.0
2006-01-18 15:20:00,48.37,48.37,48.31,48.37,30450.0,34.8664,34.8664,34.8232,34.8664,30450.0
2006-01-18 15:25:00,48.37,48.37,48.26,48.29,32550.0,34.8664,34.8664,34.7871,34.8088,32550.0
2006-01-18 15:30:00,48.3,48.41,48.27,48.29,24450.0,34.816,34.8953,34.7943,34.8088,24450.0
2006-01-18 15:35:00,48.29,48.31,48.27,48.27,18900.0,34.8088,34.8232,34.7943,34.7943,18900.0
2006-01-18 15:40:00,48.29,48.39,48.28,48.39,30900.0,34.8088,34.8808,34.8015,34.8808,30900.0
2006-01-18 15:45:00,48.39,48.49,48.39,48.45,14400.0,34.8808,34.9529,34.8808,34.9241,14400.0
2006-01-18 15:50:00,48.46,48.52,48.35,48.35,18600.0,34.9313,34.9745,34.852,34.852,18600.0
2006-01-18 15:55:00,48.35,48.35,48.15,48.19,75300.0,34.852,34.852,34.7078,34.7367,75300.0
2006-01-19 09:35:00,48.39,48.39,48.33,48.37,22650.0,34.8808,34.8808,34.8376,34.8664,22650.0
2006-01-19 09:40:00,48.35,48.37,48.29,48.36,13350.0,34.852,34.8664,34.8088,34.8592,13350.0
2006-01-19 09:45:00,48.34,48.34,48.29,48.33,10200.0,34.8448,34.8448,34.8088,34.8376,10200.0
2006-01-19 09:50:00,48.33,48.33,48.07,48.08,19950.0,34.8376,34.8376,34.6502,34.6574,19950.0
2006-01-19 09:55:00,48.07,48.3,48.05,48.26,20400.0,34.6502,34.816,34.6358,34.7871,20400.0
2006-01-19 10:00:00,48.26,48.27,48.01,48.02,25650.0,34.7871,34.7943,34.6069,34.6141,25650.0
2006-01-19 10:05:00,48.01,48.01,47.69,47.78,59700.0,34.6069,34.6069,34.3763,34.4411,59700.0
2006-01-19 10:10:00,47.78,47.78,47.59,47.6,27750.0,34.4411,34.4411,34.3042,34.3114,27750.0
2006-01-19 10:15:00,47.57,47.79,47.57,47.66,16350.0,34.2898,34.4483,34.2898,34.3546,16350.0
2006-01-19 10:20:00,47.65,47.73,47.57,47.65,14850.0,34.3474,34.4051,34.2898,34.3474,14850.0
2006-01-19 10:25:00,47.65,47.81,47.65,47.81,11700.0,34.3474,34.4628,34.3474,34.4628,11700.0
2006-01-19 10:30:00,47.81,47.9,47.77,47.77,15900.0,34.4628,34.5276,34.4339,34.4339,15900.0
2006-01-19 10:35:00,47.79,47.89,47.77,47.84,8100.0,34.4483,34.5204,34.4339,34.4844,8100.0
2006-01-19 10:40:00,47.84,47.93,47.83,47.93,7200.0,34.4844,34.5493,34.4772,34.5493,7200.0
2006-01-19 10:45:00,47.93,48.05,47.89,47.97,16200.0,34.5493,34.6358,34.5204,34.5781,16200.0
2006-01-19 10:50:00,47.96,47.96,47.87,47.87,11850.0,34.5709,34.5709,34.506,34.506,11850.0
2006-01-19 10:55:00,47.87,47.97,47.86,47.95,19050.0,34.506,34.5781,34.4988,34.5637,19050.0
2006-01-19 11:00:00,47.94,47.95,47.89,47.91,11850.0,34.5565,34.5637,34.5204,34.5348,11850.0
2006-01-19 11:05:00,47.91,48.02,47.91,47.99,17100.0,34.5348,34.6141,34.5348,34.5925,17100.0
2006-01-19 11:10:00,47.99,48.03,47.97,48.03,12450.0,34.5925,34.6213,34.5781,34.6213,12450.0
2006-01-19 11:15:00,48.05,48.07,47.98,48.07,12150.0,34.6358,34.6502,34.5853,34.6502,12150.0
2006-01-19 11:20:00,48.07,48.11,48.06,48.11,4950.0,34.6502,34.679,34.643,34.679,4950.0
2006-01-19 11:25:00,48.13,48.15,48.05,48.07,10950.0,34.6934,34.7078,34.6358,34.6502,10950.0
2006-01-19 11:30:00,48.05,48.1,48.01,48.04,7650.0,34.6358,34.6718,34.6069,34.6286,7650.0
2006-01-19 11:35:00,48.06,48.1,48.05,48.1,5400.0,34.643,34.6718,34.6358,34.6718,5400.0
2006-01-19 11:40:00,48.1,48.11,48.09,48.1,9450.0,34.6718,34.679,34.6646,34.6718,9450.0
2006-01-19 11:45:00,48.1,48.21,48.1,48.21,7350.0,34.6718,34.7511,34.6718,34.7511,7350.0
2006-01-19 11:50:00,48.21,48.35,48.21,48.34,9150.0,34.7511,34.852,34.7511,34.8448,9150.0
2006-01-19 11:55:00,48.36,48.46,48.36,48.38,7500.0,34.8592,34.9313,34.8592,34.8736,7500.0
2006-01-19 12:00:00,48.38,48.39,48.31,48.35,10050.0,34.8736,34.8808,34.8232,34.852,10050.0
2006-01-19 12:05:00,48.32,48.37,48.31,48.31,11550.0,34.8304,34.8664,34.8232,34.8232,11550.0
2006-01-19 12:10:00,48.32,48.35,48.3,48.34,4500.0,34.8304,34.852,34.816,34.8448,4500.0
2006-01-19 12:15:00,48.34,48.44,48.34,48.44,15150.0,34.8448,34.9169,34.8448,34.9169,15150.0
2006-01-19 12:20:00,48.46,48.51,48.45,48.49,10200.0,34.9313,34.9673,34.9241,34.9529,10200.0
2006-01-19 12:25:00,48.45,48.53,48.44,48.52,9300.0,34.9241,34.9818,34.9169,34.9745,9300.0
2006-01-19 12:30:00,48.53,48.63,48.53,48.55,22350.0,34.9818,35.0538,34.9818,34.9962,22350.0
2006-01-19 12:35:00,48.55,48.55,48.47,48.5,12900.0,34.9962,34.9962,34.9385,34.9601,12900.0
2006-01-19 12:40:00,48.52,48.79,48.52,48.78,57300.0,34.9745,35.1692,34.9745,35.162,57300.0
2006-01-19 12:45:00,48.79,49.0,48.78,48.93,59700.0,35.1692,35.3205,35.162,35.2701,59700.0
2006-01-19 12:50:00,48.95,49.07,48.95,49.07,9450.0,35.2845,35.371,35.2845,35.371,9450.0
2006-01-19 12:55:00,49.06,49.22,49.06,49.21,37650.0,35.3638,35.4791,35.3638,35.4719,37650.0
2006-01-19 13:00:00,49.21,49.29,49.21,49.25,24300.0,35.4719,35.5296,35.4719,35.5008,24300.0
2006-01-19 13:05:00,49.25,49.25,49.17,49.25,41250.0,35.5008,35.5008,35.4431,35.5008,41250.0
2006-01-19 13:10:00,49.23,49.26,49.22,49.22,21150.0,35.4863,35.508,35.4791,35.4791,21150.0
2006-01-19 13:15:00,49.22,49.29,49.17,49.24,12300.0,35.4791,35.5296,35.4431,35.4935,12300.0
2006-01-19 13:20:00,49.23,49.24,49.2,49.22,21600.0,35.4863,35.4935,35.4647,35.4791,21600.0
2006-01-19 13:25:00,49.22,49.23,49.21,49.23,10200.0,35.4791,35.4863,35.4719,35.4863,10200.0
2006-01-19 13:30:00,49.23,49.49,49.23,49.43,61800.0,35.4863,35.6738,35.4863,35.6305,61800.0
2006-01-19 13:35:00,49.42,49.48,49.35,49.48,25950.0,35.6233,35.6665,35.5728,35.6665,25950.0
2006-01-19 13:40:00,49.45,49.63,49.43,49.63,18750.0,35.6449,35.7747,35.6305,35.7747,18750.0
2006-01-19 13:45:00,49.62,49.78,49.62,49.68,30150.0,35.7675,35.8828,35.7675,35.8107,30150.0
2006-01-19 13:50:00,49.67,49.69,49.51,49.57,21750.0,35.8035,35.8179,35.6882,35.7314,21750.0
2006-01-19 13:55:00,49.55,49.57,49.51,49.57,17550.0,35.717,35.7314,35.6882,35.7314,17550.0
2006-01-19 14:00:00,49.57,49.82,49.57,49.81,26700.0,35.7314,35.9116,35.7314,35.9044,26700.0
2006-01-19 14:05:00,49.78,49.8,49.73,49.8,39300.0,35.8828,35.8972,35.8467,35.8972,39300.0
2006-01-19 14:10:00,49.8,49.91,49.77,49.83,47400.0,35.8972,35.9765,35.8756,35.9188,47400.0
2006-01-19 14:15:00,49.85,49.89,49.82,49.84,27600.0,35.9332,35.9621,35.9116,35.926,27600.0
2006-01-19 14:20:00,49.85,49.92,49.85,49.88,28200.0,35.9332,35.9837,35.9332,35.9549,28200.0
2006-01-19 14:25:00,49.88,49.88,49.82,49.85,29250.0,35.9549,35.9549,35.9116,35.9332,29250.0
2006-01-19 14:30:00,49.85,49.89,49.83,49.85,19500.0,35.9332,35.9621,35.9188,35.9332,19500.0
2006-01-19 14:35:00,49.85,49.85,49.73,49.79,27300.0,35.9332,35.9332,35.8467,35.89,27300.0
2006-01-19 14:40:00,49.75,49.82,49.69,49.69,25200.0,35.8612,35.9116,35.8179,35.8179,25200.0
2006-01-19 14:45:00,49.69,49.72,49.54,49.56,37950.0,35.8179,35.8395,35.7098,35.7242,37950.0
2006-01-19 14:50:00,49.58,49.63,49.5,49.5,27450.0,35.7386,35.7747,35.681,35.681,27450.0
2006-01-19 14:55:00,49.49,49.62,49.43,49.59,19350.0,35.6738,35.7675,35.6305,35.7458,19350.0
2006-01-19 15:00:00,49.6,49.65,49.47,49.53,27150.0,35.753,35.7891,35.6593,35.7026,27150.0
2006-01-19 15:05:00,49.52,49.55,49.39,49.4,17250.0,35.6954,35.717,35.6017,35.6089,17250.0
2006-01-19 15:10:00,49.39,49.55,49.37,49.55,23400.0,35.6017,35.717,35.5873,35.717,23400.0
2006-01-19 15:15:00,49.55,49.55,49.45,49.49,15900.0,35.717,35.717,35.6449,35.6738,15900.0
2006-01-19 15:20:00,49.49,49.51,49.46,49.48,24300.0,35.6738,35.6882,35.6521,35.6665,24300.0
2006-01-19 15:25:00,49.51,49.51,49.42,49.44,15750.0,35.6882,35.6882,35.6233,35.6377,15750.0
2006-01-19 15:30:00,49.43,49.44,49.38,49.39,16350.0,35.6305,35.6377,35.5945,35.6017,16350.0
2006-01-19 15:35:00,49.4,49.4,49.27,49.4,21750.0,35.6089,35.6089,35.5152,35.6089,21750.0
2006-01-19 15:40:00,49.39,49.4,49.33,49.37,25350.0,35.6017,35.6089,35.5584,35.5873,25350.0
2006-01-19 15:45:00,49.38,49.39,49.36,49.38,16200.0,35.5945,35.6017,35.58,35.5945,16200.0
2006-01-19 15:50:00,49.38,49.39,49.33,49.37,32250.0,35.5945,35.6017,35.5584,35.5873,32250.0
2006-01-19 15:55:00,49.37,49.4,49.35,49.35,45000.0,35.5873,35.6089,35.5728,35.5728,45000.0
2006-01-20 09:30:00,49.43,49.43,49.35,49.36,51150.0,35.6305,35.6305,35.5728,35.58,51150.0
2006-01-20 09:35:00,49.36,49.5,49.34,49.42,14100.0,35.58,35.681,35.5656,35.6233,14100.0
2006-01-20 09:40:00,49.43,49.43,49.25,49.37,13800.0,35.6305,35.6305,35.5008,35.5873,13800.0
2006-01-20 09:45:00,49.37,49.43,49.36,49.41,16800.0,35.5873,35.6305,35.58,35.6161,16800.0
2006-01-20 09:50:00,49.41,49.43,49.25,49.27,16350.0,35.6161,35.6305,35.5008,35.5152,16350.0
2006-01-20 09:55:00,49.27,49.33,49.12,49.12,9150.0,35.5152,35.5584,35.407,35.407,9150.0
2006-01-20 10:00:00,49.06,49.28,49.06,49.27,14250.0,35.3638,35.5224,35.3638,35.5152,14250.0
2006-01-20 10:05:00,49.28,49.29,49.21,49.23,21000.0,35.5224,35.5296,35.4719,35.4863,21000.0
2006-01-20 10:10:00,49.22,49.27,49.21,49.23,7050.0,35.4791,35.5152,35.4719,35.4863,7050.0
2006-01-20 10:15:00,49.23,49.29,49.21,49.29,19350.0,35.4863,35.5296,35.4719,35.5296,19350.0
2006-01-20 10:20:00,49.29,49.37,49.22,49.22,20400.0,35.5296,35.5873,35.4791,35.4791,20400.0
2006-01-20 10:25:00,49.25,49.27,49.21,49.23,13800.0,35.5008,35.5152,35.4719,35.4863,13800.0
2006-01-20 10:30:00,49.24,49.29,49.21,49.21,17400.0,35.4935,35.5296,35.4719,35.4719,17400.0
2006-01-20 10:35:00,49.21,49.23,49.17,49.17,16050.0,35.4719,35.4863,35.4431,35.4431,16050.0
2006-01-20 10:40:00,49.16,49.17,49.07,49.07,12450.0,35.4359,35.4431,35.371,35.371,12450.0
2006-01-20 10:45:00,49.04,49.09,48.98,49.03,14100.0,35.3494,35.3854,35.3061,35.3422,14100.0
2006-01-20 10:50:00,49.03,49.03,48.84,48.97,20400.0,35.3422,35.3422,35.2052,35.2989,20400.0
2006-01-20 10:55:00,48.97,49.06,48.97,49.01,11700.0,35.2989,35.3638,35.2989,35.3278,11700.0
2006-01-20 11:00:00,48.97,48.97,48.89,48.93,12150.0,35.2989,35.2989,35.2413,35.2701,12150.0
2006-01-20 11:05:00,48.95,48.95,48.87,48.91,12000.0,35.2845,35.2845,35.2268,35.2557,12000.0
2006-01-20 11:10:00,48.89,49.0,48.85,48.97,26250.0,35.2413,35.3205,35.2124,35.2989,26250.0
2006-01-20 11:15:00,48.97,48.97,48.8,48.83,10950.0,35.2989,35.2989,35.1764,35.198,10950.0
2006-01-20 11:20:00,48.8,48.8,48.68,48.77,26100.0,35.1764,35.1764,35.0899,35.1548,26100.0
2006-01-20 11:25:00,48.77,48.84,48.77,48.79,21900.0,35.1548,35.2052,35.1548,35.1692,21900.0
2006-01-20 11:30:00,48.75,48.75,48.57,48.61,24600.0,35.1403,35.1403,35.0106,35.0394,24600.0
2006-01-20 11:35:00,48.61,48.74,48.61,48.74,28350.0,35.0394,35.1331,35.0394,35.1331,28350.0
2006-01-20 11:40:00,48.75,48.77,48.62,48.63,27150.0,35.1403,35.1548,35.0466,35.0538,27150.0
2006-01-20 11:45:00,48.64,48.64,48.47,48.51,22650.0,35.061,35.061,34.9385,34.9673,22650.0
2006-01-20 11:50:00,48.51,48.51,48.33,48.35,47700.0,34.9673,34.9673,34.8376,34.852,47700.0
2006-01-20 11:55:00,48.33,48.36,48.27,48.33,22350.0,34.8376,34.8592,34.7943,34.8376,22350.0
2006-01-20 12:00:00,48.34,48.47,48.33,48.39,13950.0,34.8448,34.9385,34.8376,34.8808,13950.0
2006-01-20 12:05:00,48.43,48.45,48.4,48.45,12000.0,34.9097,34.9241,34.888,34.9241,12000.0
2006-01-20 12:10:00,48.42,48.44,48.36,48.37,10800.0,34.9025,34.9169,34.8592,34.8664,10800.0
2006-01-20 12:15:00,48.38,48.46,48.38,48.42,17400.0,34.8736,34.9313,34.8736,34.9025,17400.0
2006-01-20 12:20:00,48.43,48.52,48.41,48.51,15750.0,34.9097,34.9745,34.8953,34.9673,15750.0
2006-01-20 12:25:00,48.52,48.52,48.44,48.46,14550.0,34.9745,34.9745,34.9169,34.9313,14550.0
2006-01-20 12:30:00,48.46,48.46,48.38,48.4,15150.0,34.9313,34.9313,34.8736,34.888,15150.0
2006-01-20 12:35:00,48.4,48.4,48.33,48.33,14400.0,34.888,34.888,34.8376,34.8376,14400.0
2006-01-20 12:40:00,48.33,48.35,48.21,48.21,13500.0,34.8376,34.852,34.7511,34.7511,13500.0
2006-01-20 12:45:00,48.21,48.3,48.18,48.3,22500.0,34.7511,34.816,34.7295,34.816,22500.0
2006-01-20 12:50:00,48.3,48.43,48.29,48.43,9750.0,34.816,34.9097,34.8088,34.9097,9750.0
2006-01-20 12:55:00,48.45,48.45,48.28,48.4,17850.0,34.9241,34.9241,34.8015,34.888,17850.0
2006-01-20 13:00:00,48.4,48.42,48.27,48.28,12300.0,34.888,34.9025,34.7943,34.8015,12300.0
2006-01-20 13:05:00,48.28,48.31,48.26,48.27,17250.0,34.8015,34.8232,34.7871,34.7943,17250.0
2006-01-20 13:10:00,48.28,48.33,48.23,48.33,16800.0,34.8015,34.8376,34.7655,34.8376,16800.0
2006-01-20 13:15:00,48.34,48.41,48.3,48.3,15900.0,34.8448,34.8953,34.816,34.816,15900.0
2006-01-20 13:20:00,48.3,48.3,48.24,48.29,13350.0,34.816,34.816,34.7727,34.8088,13350.0
2006-01-20 13:25:00,48.29,48.41,48.29,48.35,15300.0,34.8088,34.8953,34.8088,34.852,15300.0
2006-01-20 13:30:00,48.35,48.35,48.23,48.27,24150.0,34.852,34.852,34.7655,34.7943,24150.0
2006-01-20 13:35:00,48.27,48.37,48.27,48.35,16650.0,34.7943,34.8664,34.7943,34.852,16650.0
2006-01-20 13:40:00,48.38,48.39,48.34,48.35,26400.0,34.8736,34.8808,34.8448,34.852,26400.0
2006-01-20 13:45:00,48.35,48.39,48.33,48.37,30000.0,34.852,34.8808,34.8376,34.8664,30000.0
2006-01-20 13:50:00,48.37,48.37,48.33,48.33,17100.0,34.8664,34.8664,34.8376,34.8376,17100.0
2006-01-20 13:55:00,48.34,48.34,48.25,48.31,30900.0,34.8448,34.8448,34.7799,34.8232,30900.0
2006-01-20 14:00:00,48.31,48.35,48.3,48.32,23700.0,34.8232,34.852,34.816,34.8304,23700.0
2006-01-20 14:05:00,48.33,48.36,48.31,48.36,24750.0,34.8376,34.8592,34.8232,34.8592,24750.0
2006-01-20 14:10:00,48.35,48.39,48.33,48.39,30000.0,34.852,34.8808,34.8376,34.8808,30000.0
2006-01-20 14:15:00,48.41,48.5,48.4,48.41,28500.0,34.8953,34.9601,34.888,34.8953,28500.0
2006-01-20 14:20:00,48.37,48.43,48.35,48.35,12900.0,34.8664,34.9097,34.852,34.852,12900.0
2006-01-20 14:25:00,48.36,48.47,48.34,48.46,16350.0,34.8592,34.9385,34.8448,34.9313,16350.0
2006-01-20 14:30:00,48.46,48.47,48.4,48.42,26850.0,34.9313,34.9385,34.888,34.9025,26850.0
2006-01-20 14:35:00,48.42,48.42,48.38,48.41,26700.0,34.9025,34.9025,34.8736,34.8953,26700.0
2006-01-20 14:40:00,48.41,48.43,48.39,48.39,11100.0,34.8953,34.9097,34.8808,34.8808,11100.0
2006-01-20 14:45:00,48.39,48.41,48.37,48.37,22500.0,34.8808,34.8953,34.8664,34.8664,22500.0
2006-01-20 14:50:00,48.37,48.39,48.31,48.34,24000.0,34.8664,34.8808,34.8232,34.8448,24000.0
2006-01-20 14:55:00,48.33,48.34,48.24,48.29,31800.0,34.8376,34.8448,34.7727,34.8088,31800.0
2006-01-20 15:00:00,48.3,48.33,48.21,48.21,22050.0,34.816,34.8376,34.7511,34.7511,22050.0
2006-01-20 15:05:00,48.21,48.26,48.15,48.26,51750.0,34.7511,34.7871,34.7078,34.7871,51750.0
2006-01-20 15:10:00,48.27,48.31,48.17,48.21,16500.0,34.7943,34.8232,34.7223,34.7511,16500.0
2006-01-20 15:15:00,48.21,48.21,48.09,48.14,25350.0,34.7511,34.7511,34.6646,34.7006,25350.0
2006-01-20 15:20:00,48.14,48.22,48.11,48.17,19050.0,34.7006,34.7583,34.679,34.7223,19050.0
2006-01-20 15:25:00,48.15,48.17,48.13,48.15,16950.0,34.7078,34.7223,34.6934,34.7078,16950.0
2006-01-20 15:30:00,48.16,48.19,48.13,48.13,22350.0,34.7151,34.7367,34.6934,34.6934,22350.0
2006-01-20 15:35:00,48.13,48.22,48.13,48.18,23700.0,34.6934,34.7583,34.6934,34.7295,23700.0
2006-01-20 15:40:00,48.18,48.18,48.05,48.07,33600.0,34.7295,34.7295,34.6358,34.6502,33600.0
2006-01-20 15:45:00,48.09,48.12,48.01,48.11,30600.0,34.6646,34.6862,34.6069,34.679,30600.0
2006-01-20 15:50:00,48.11,48.23,48.09,48.21,31500.0,34.679,34.7655,34.6646,34.7511,31500.0
2006-01-20 15:55:00,48.19,48.35,48.19,48.33,109650.0,34.7367,34.852,34.7367,34.8376,109650.0
2006-01-23 09:30:00,48.23,48.27,48.1,48.15,33000.0,34.7655,34.7943,34.6718,34.7078,33000.0
2006-01-23 09:35:00,48.08,48.17,48.01,48.15,9900.0,34.6574,34.7223,34.6069,34.7078,9900.0
2006-01-23 09:40:00,48.1,48.24,48.1,48.19,39000.0,34.6718,34.7727,34.6718,34.7367,39000.0
2006-01-23 09:45:00,48.17,48.17,47.91,47.92,28200.0,34.7223,34.7223,34.5348,34.5421,28200.0
2006-01-23 09:50:00,47.91,48.17,47.91,48.13,22500.0,34.5348,34.7223,34.5348,34.6934,22500.0
2006-01-23 09:55:00,48.12,48.21,48.12,48.17,10650.0,34.6862,34.7511,34.6862,34.7223,10650.0
2006-01-23 10:00:00,48.2,48.25,48.12,48.23,7800.0,34.7439,34.7799,34.6862,34.7655,7800.0
2006-01-23 10:05:00,48.23,48.39,48.23,48.34,16350.0,34.7655,34.8808,34.7655,34.8448,16350.0
2006-01-23 10:10:00,48.35,48.36,48.23,48.3,36600.0,34.852,34.8592,34.7655,34.816,36600.0
2006-01-23 10:15:00,48.31,48.35,48.27,48.28,33300.0,34.8232,34.852,34.7943,34.8015,33300.0
2006-01-23 10:20:00,48.28,48.35,48.27,48.31,25350.0,34.8015,34.852,34.7943,34.8232,25350.0
2006-01-23 10:25:00,48.33,48.37,48.32,48.37,18450.0,34.8376,34.8664,34.8304,34.8664,18450.0
2006-01-23 10:30:00,48.4,48.51,48.33,48.36,24750.0,34.888,34.9673,34.8376,34.8592,24750.0
2006-01-23 10:35:00,48.36,48.46,48.36,48.43,19650.0,34.8592,34.9313,34.8592,34.9097,19650.0
2006-01-23 10:40:00,48.41,48.46,48.37,48.46,11250.0,34.8953,34.9313,34.8664,34.9313,11250.0
2006-01-23 10:45:00,48.43,48.45,48.38,48.39,5700.0,34.9097,34.9241,34.8736,34.8808,5700.0
2006-01-23 10:50:00,48.39,48.39,48.37,48.39,10200.0,34.8808,34.8808,34.8664,34.8808,10200.0
2006-01-23 10:55:00,48.39,48.53,48.39,48.48,16200.0,34.8808,34.9818,34.8808,34.9457,16200.0
2006-01-23 11:00:00,48.48,48.5,48.46,48.47,12300.0,34.9457,34.9601,34.9313,34.9385,12300.0
2006-01-23 11:05:00,48.47,48.6,48.47,48.59,189450.0,34.9385,35.0322,34.9385,35.025,189450.0
2006-01-23 11:10:00,48.6,48.63,48.58,48.63,11400.0,35.0322,35.0538,35.0178,35.0538,11400.0
2006-01-23 11:15:00,48.6,48.73,48.59,48.69,14550.0,35.0322,35.1259,35.025,35.0971,14550.0
2006-01-23 11:20:00,48.69,48.69,48.64,48.67,6450.0,35.0971,35.0971,35.061,35.0827,6450.0
2006-01-23 11:25:00,48.68,48.73,48.64,48.72,14100.0,35.0899,35.1259,35.061,35.1187,14100.0
2006-01-23 11:30:00,48.71,48.77,48.71,48.73,10650.0,35.1115,35.1548,35.1115,35.1259,10650.0
2006-01-23 11:35:00,48.75,48.77,48.71,48.71,19650.0,35.1403,35.1548,35.1115,35.1115,19650.0
2006-01-23 11:40:00,48.71,48.71,48.66,48.69,9300.0,35.1115,35.1115,35.0755,35.0971,9300.0
2006-01-23 11:45:00,48.69,48.75,48.69,48.75,7800.0,35.0971,35.1403,35.0971,35.1403,7800.0
2006-01-23 11:50:00,48.73,48.75,48.71,48.73,6900.0,35.1259,35.1403,35.1115,35.1259,6900.0
2006-01-23 11:55:00,48.74,48.75,48.62,48.62,19050.0,35.1331,35.1403,35.0466,35.0466,19050.0
2006-01-23 12:00:00,48.63,48.65,48.59,48.64,9150.0,35.0538,35.0683,35.025,35.061,9150.0
2006-01-23 12:05:00,48.63,48.63,48.46,48.46,19950.0,35.0538,35.0538,34.9313,34.9313,19950.0
2006-01-23 12:10:00,48.51,48.51,48.47,48.48,7200.0,34.9673,34.9673,34.9385,34.9457,7200.0
2006-01-23 12:15:00,48.49,48.49,48.41,48.41,9000.0,34.9529,34.9529,34.8953,34.8953,9000.0
2006-01-23 12:20:00,48.44,48.49,48.42,48.42,7500.0,34.9169,34.9529,34.9025,34.9025,7500.0
2006-01-23 12:25:00,48.42,48.42,48.36,48.37,3750.0,34.9025,34.9025,34.8592,34.8664,3750.0
2006-01-23 12:30:00,48.37,48.44,48.31,48.39,13650.0,34.8664,34.9169,34.8232,34.8808,13650.0
2006-01-23 12:35:00,48.39,48.39,48.35,48.37,3000.0,34.8808,34.8808,34.852,34.8664,3000.0
2006-01-23 12:40:00,48.37,48.38,48.34,48.37,8700.0,34.8664,34.8736,34.8448,34.8664,8700.0
2006-01-23 12:45:00,48.39,48.43,48.32,48.41,18000.0,34.8808,34.9097,34.8304,34.8953,18000.0
2006-01-23 12:50:00,48.41,48.53,48.4,48.53,7800.0,34.8953,34.9818,34.888,34.9818,7800.0
2006-01-23 12:55:00,48.53,48.58,48.53,48.53,6750.0,34.9818,35.0178,34.9818,34.9818,6750.0
2006-01-23 13:00:00,48.53,48.55,48.51,48.55,5850.0,34.9818,34.9962,34.9673,34.9962,5850.0
2006-01-23 13:05:00,48.55,48.6,48.55,48.55,10050.0,34.9962,35.0322,34.9962,34.9962,10050.0
2006-01-23 13:10:00,48.56,48.57,48.47,48.49,9750.0,35.0034,35.0106,34.9385,34.9529,9750.0
2006-01-23 13:15:00,48.48,48.56,48.48,48.56,13200.0,34.9457,35.0034,34.9457,35.0034,13200.0
2006-01-23 13:20:00,48.56,48.67,48.56,48.61,4800.0,35.0034,35.0827,35.0034,35.0394,4800.0
2006-01-23 13:25:00,48.61,48.69,48.61,48.69,11400.0,35.0394,35.0971,35.0394,35.0971,11400.0
2006-01-23 13:30:00,48.69,48.72,48.68,48.72,9000.0,35.0971,35.1187,35.0899,35.1187,9000.0
2006-01-23 13:35:00,48.71,48.75,48.7,48.75,16950.0,35.1115,35.1403,35.1043,35.1403,16950.0
2006-01-23 13:40:00,48.74,48.75,48.62,48.66,12900.0,35.1331,35.1403,35.0466,35.0755,12900.0
2006-01-23 13:45:00,48.67,48.73,48.64,48.71,6600.0,35.0827,35.1259,35.061,35.1115,6600.0
2006-01-23 13:50:00,48.7,48.71,48.61,48.68,9450.0,35.1043,35.1115,35.0394,35.0899,9450.0
2006-01-23 13:55:00,48.67,48.68,48.63,48.65,4650.0,35.0827,35.0899,35.0538,35.0683,4650.0
2006-01-23 14:00:00,48.66,48.7,48.62,48.7,6750.0,35.0755,35.1043,35.0466,35.1043,6750.0
2006-01-23 14:05:00,48.71,48.76,48.7,48.75,16950.0,35.1115,35.1475,35.1043,35.1403,16950.0
2006-01-23 14:10:00,48.74,48.75,48.59,48.63,17400.0,35.1331,35.1403,35.025,35.0538,17400.0
2006-01-23 14:15:00,48.62,48.72,48.57,48.71,13650.0,35.0466,35.1187,35.0106,35.1115,13650.0
2006-01-23 14:20:00,48.71,48.76,48.7,48.76,6150.0,35.1115,35.1475,35.1043,35.1475,6150.0
2006-01-23 14:25:00,48.76,48.76,48.71,48.71,12750.0,35.1475,35.1475,35.1115,35.1115,12750.0
2006-01-23 14:30:00,48.71,48.75,48.67,48.67,9150.0,35.1115,35.1403,35.0827,35.0827,9150.0
2006-01-23 14:35:00,48.67,48.73,48.58,48.73,20700.0,35.0827,35.1259,35.0178,35.1259,20700.0
2006-01-23 14:40:00,48.72,48.77,48.7,48.74,14700.0,35.1187,35.1548,35.1043,35.1331,14700.0
2006-01-23 14:45:00,48.75,48.77,48.71,48.72,13800.0,35.1403,35.1548,35.1115,35.1187,13800.0
2006-01-23 14:50:00,48.71,48.73,48.7,48.7,6450.0,35.1115,35.1259,35.1043,35.1043,6450.0
2006-01-23 14:55:00,48.7,48.9,48.66,48.87,17700.0,35.1043,35.2485,35.0755,35.2268,17700.0
2006-01-23 15:00:00,48.87,48.91,48.79,48.87,16800.0,35.2268,35.2557,35.1692,35.2268,16800.0
2006-01-23 15:05:00,48.87,48.93,48.87,48.87,18750.0,35.2268,35.2701,35.2268,35.2268,18750.0
2006-01-23 15:10:00,48.87,48.89,48.8,48.82,11100.0,35.2268,35.2413,35.1764,35.1908,11100.0
2006-01-23 15:15:00,48.83,48.89,48.81,48.89,16800.0,35.198,35.2413,35.1836,35.2413,16800.0
2006-01-23 15:20:00,48.9,48.98,48.86,48.92,14850.0,35.2485,35.3061,35.2196,35.2629,14850.0
2006-01-23 15:25:00,48.9,48.9,48.84,48.88,14100.0,35.2485,35.2485,35.2052,35.234,14100.0
2006-01-23 15:30:00,48.9,48.93,48.87,48.87,23100.0,35.2485,35.2701,35.2268,35.2268,23100.0
2006-01-23 15:35:00,48.86,48.86,48.81,48.82,15900.0,35.2196,35.2196,35.1836,35.1908,15900.0
2006-01-23 15:40:00,48.83,48.83,48.71,48.71,14400.0,35.198,35.198,35.1115,35.1115,14400.0
2006-01-23 15:45:00,48.71,48.85,48.68,48.85,15900.0,35.1115,35.2124,35.0899,35.2124,15900.0
2006-01-23 15:50:00,48.85,48.85,48.73,48.77,31500.0,35.2124,35.2124,35.1259,35.1548,31500.0
2006-01-23 15:55:00,48.79,48.79,48.77,48.79,14400.0,35.1692,35.1692,35.1548,35.1692,14400.0
2006-01-24 09:30:00,48.95,49.27,48.95,49.17,19650.0,35.2845,35.5152,35.2845,35.4431,19650.0
2006-01-24 09:35:00,49.11,49.27,49.1,49.27,6750.0,35.3998,35.5152,35.3926,35.5152,6750.0
2006-01-24 09:40:00,49.27,49.4,49.27,49.33,6600.0,35.5152,35.6089,35.5152,35.5584,6600.0
2006-01-24 09:45:00,49.27,49.43,49.27,49.4,6450.0,35.5152,35.6305,35.5152,35.6089,6450.0
2006-01-24 09:50:00,49.4,49.4,49.29,49.38,19200.0,35.6089,35.6089,35.5296,35.5945,19200.0
2006-01-24 09:55:00,49.38,49.38,49.2,49.21,11700.0,35.5945,35.5945,35.4647,35.4719,11700.0
2006-01-24 10:00:00,49.21,49.24,49.13,49.2,13500.0,35.4719,35.4935,35.4143,35.4647,13500.0
2006-01-24 10:05:00,49.21,49.26,49.19,49.26,9150.0,35.4719,35.508,35.4575,35.508,9150.0
2006-01-24 10:10:00,49.25,49.34,49.25,49.34,22650.0,35.5008,35.5656,35.5008,35.5656,22650.0
2006-01-24 10:15:00,49.34,49.45,49.34,49.45,12150.0,35.5656,35.6449,35.5656,35.6449,12150.0
2006-01-24 10:20:00,49.45,49.63,49.45,49.63,18150.0,35.6449,35.7747,35.6449,35.7747,18150.0
2006-01-24 10:25:00,49.63,49.63,49.49,49.49,24300.0,35.7747,35.7747,35.6738,35.6738,24300.0
2006-01-24 10:30:00,49.49,49.63,49.48,49.59,37500.0,35.6738,35.7747,35.6665,35.7458,37500.0
2006-01-24 10:35:00,49.53,49.64,49.51,49.64,8250.0,35.7026,35.7819,35.6882,35.7819,8250.0
2006-01-24 10:40:00,49.62,49.69,49.59,49.65,12750.0,35.7675,35.8179,35.7458,35.7891,12750.0
2006-01-24 10:45:00,49.65,49.67,49.6,49.65,18750.0,35.7891,35.8035,35.753,35.7891,18750.0
2006-01-24 10:50:00,49.63,49.64,49.5,49.54,11550.0,35.7747,35.7819,35.681,35.7098,11550.0
2006-01-24 10:55:00,49.51,49.59,49.48,49.55,13650.0,35.6882,35.7458,35.6665,35.717,13650.0
2006-01-24 11:00:00,49.55,49.57,49.49,49.53,13950.0,35.717,35.7314,35.6738,35.7026,13950.0
2006-01-24 11:05:00,49.53,49.53,49.45,49.45,16200.0,35.7026,35.7026,35.6449,35.6449,16200.0
2006-01-24 11:10:00,49.45,49.48,49.42,49.42,10500.0,35.6449,35.6665,35.6233,35.6233,10500.0
2006-01-24 11:15:00,49.42,49.42,49.3,49.35,13350.0,35.6233,35.6233,35.5368,35.5728,13350.0
2006-01-24 11:20:00,49.35,49.48,49.35,49.46,7350.0,35.5728,35.6665,35.5728,35.6521,7350.0
2006-01-24 11:25:00,49.45,49.56,49.45,49.56,4050.0,35.6449,35.7242,35.6449,35.7242,4050.0
2006-01-24 11:30:00,49.56,49.58,49.52,49.52,9600.0,35.7242,35.7386,35.6954,35.6954,9600.0
2006-01-24 11:35:00,49.55,49.56,49.52,49.53,4950.0,35.717,35.7242,35.6954,35.7026,4950.0
2006-01-24 11:40:00,49.55,49.63,49.54,49.63,8850.0,35.717,35.7747,35.7098,35.7747,8850.0
2006-01-24 11:45:00,49.63,49.79,49.63,49.73,18900.0,35.7747,35.89,35.7747,35.8467,18900.0
2006-01-24 11:50:00,49.71,49.77,49.7,49.75,4950.0,35.8323,35.8756,35.8251,35.8612,4950.0
2006-01-24 11:55:00,49.75,49.77,49.68,49.73,8400.0,35.8612,35.8756,35.8107,35.8467,8400.0
2006-01-24 12:00:00,49.69,49.73,49.67,49.67,13800.0,35.8179,35.8467,35.8035,35.8035,13800.0
2006-01-24 12:05:00,49.69,49.7,49.59,49.64,10650.0,35.8179,35.8251,35.7458,35.7819,10650.0
2006-01-24 12:10:00,49.65,49.73,49.63,49.63,8850.0,35.7891,35.8467,35.7747,35.7747,8850.0
2006-01-24 12:15:00,49.62,49.63,49.48,49.48,15750.0,35.7675,35.7747,35.6665,35.6665,15750.0
2006-01-24 12:20:00,49.46,49.49,49.38,49.38,23550.0,35.6521,35.6738,35.5945,35.5945,23550.0
2006-01-24 12:25:00,49.41,49.47,49.39,49.45,11550.0,35.6161,35.6593,35.6017,35.6449,11550.0
2006-01-24 12:30:00,49.44,49.46,49.4,49.45,14100.0,35.6377,35.6521,35.6089,35.6449,14100.0
2006-01-24 12:35:00,49.45,49.55,49.45,49.48,7650.0,35.6449,35.717,35.6449,35.6665,7650.0
2006-01-24 12:40:00,49.48,49.48,49.37,49.43,7800.0,35.6665,35.6665,35.5873,35.6305,7800.0
2006-01-24 12:45:00,49.45,49.45,49.43,49.45,3150.0,35.6449,35.6449,35.6305,35.6449,3150.0
2006-01-24 12:50:00,49.47,49.65,49.47,49.65,10950.0,35.6593,35.7891,35.6593,35.7891,10950.0
2006-01-24 12:55:00,49.63,49.63,49.54,49.54,3300.0,35.7747,35.7747,35.7098,35.7098,3300.0
2006-01-24 13:00:00,49.54,49.57,49.53,49.53,2100.0,35.7098,35.7314,35.7026,35.7026,2100.0
2006-01-24 13:05:00,49.55,49.55,49.43,49.47,6450.0,35.717,35.717,35.6305,35.6593,6450.0
2006-01-24 13:10:00,49.47,49.51,49.47,49.47,3900.0,35.6593,35.6882,35.6593,35.6593,3900.0
2006-01-24 13:15:00,49.47,49.51,49.47,49.51,2400.0,35.6593,35.6882,35.6593,35.6882,2400.0
2006-01-24 13:20:00,49.5,49.51,49.47,49.47,3750.0,35.681,35.6882,35.6593,35.6593,3750.0
2006-01-24 13:25:00,49.48,49.56,49.47,49.56,6300.0,35.6665,35.7242,35.6593,35.7242,6300.0
2006-01-24 13:30:00,49.57,49.62,49.53,49.61,7800.0,35.7314,35.7675,35.7026,35.7603,7800.0
2006-01-24 13:35:00,49.61,49.61,49.53,49.53,9900.0,35.7603,35.7603,35.7026,35.7026,9900.0
2006-01-24 13:40:00,49.53,49.55,49.5,49.51,7800.0,35.7026,35.717,35.681,35.6882,7800.0
2006-01-24 13:45:00,49.51,49.55,49.51,49.55,3750.0,35.6882,35.717,35.6882,35.717,3750.0
2006-01-24 13:50:00,49.55,49.6,49.53,49.58,3900.0,35.717,35.753,35.7026,35.7386,3900.0
2006-01-24 13:55:00,49.58,49.71,49.58,49.69,7800.0,35.7386,35.8323,35.7386,35.8179,7800.0
2006-01-24 14:00:00,49.71,49.8,49.71,49.8,10650.0,35.8323,35.8972,35.8323,35.8972,10650.0
2006-01-24 14:05:00,49.79,49.85,49.79,49.83,7200.0,35.89,35.9332,35.89,35.9188,7200.0
2006-01-24 14:10:00,49.85,49.87,49.8,49.81,11400.0,35.9332,35.9477,35.8972,35.9044,11400.0
2006-01-24 14:15:00,49.81,49.85,49.8,49.82,17850.0,35.9044,35.9332,35.8972,35.9116,17850.0
2006-01-24 14:20:00,49.81,49.83,49.73,49.73,10950.0,35.9044,35.9188,35.8467,35.8467,10950.0
2006-01-24 14:25:00,49.72,49.79,49.72,49.78,3900.0,35.8395,35.89,35.8395,35.8828,3900.0
2006-01-24 14:30:00,49.78,49.79,49.73,49.77,22350.0,35.8828,35.89,35.8467,35.8756,22350.0
2006-01-24 14:35:00,49.73,49.78,49.73,49.75,9600.0,35.8467,35.8828,35.8467,35.8612,9600.0
2006-01-24 14:40:00,49.75,49.78,49.74,49.78,6900.0,35.8612,35.8828,35.854,35.8828,6900.0
2006-01-24 14:45:00,49.77,49.83,49.77,49.78,12150.0,35.8756,35.9188,35.8756,35.8828,12150.0
2006-01-24 14:50:00,49.8,49.83,49.75,49.75,10200.0,35.8972,35.9188,35.8612,35.8612,10200.0
2006-01-24 14:55:00,49.71,49.72,49.67,49.67,7050.0,35.8323,35.8395,35.8035,35.8035,7050.0
2006-01-24 15:00:00,49.69,49.73,49.67,49.73,8250.0,35.8179,35.8467,35.8035,35.8467,8250.0
2006-01-24 15:05:00,49.73,49.77,49.72,49.74,13500.0,35.8467,35.8756,35.8395,35.854,13500.0
2006-01-24 15:10:00,49.75,49.75,49.68,49.73,25950.0,35.8612,35.8612,35.8107,35.8467,25950.0
2006-01-24 15:15:00,49.73,49.77,49.72,49.77,10800.0,35.8467,35.8756,35.8395,35.8756,10800.0
2006-01-24 15:20:00,49.78,49.81,49.77,49.8,5400.0,35.8828,35.9044,35.8756,35.8972,5400.0
2006-01-24 15:25:00,49.8,49.83,49.79,49.83,6450.0,35.8972,35.9188,35.89,35.9188,6450.0
2006-01-24 15:30:00,49.83,49.87,49.82,49.85,14400.0,35.9188,35.9477,35.9116,35.9332,14400.0
2006-01-24 15:35:00,49.85,49.86,49.8,49.85,16200.0,35.9332,35.9405,35.8972,35.9332,16200.0
2006-01-24 15:40:00,49.85,49.91,49.83,49.91,15900.0,35.9332,35.9765,35.9188,35.9765,15900.0
2006-01-24 15:45:00,49.91,49.91,49.84,49.86,18000.0,35.9765,35.9765,35.926,35.9405,18000.0
2006-01-24 15:50:00,49.85,49.85,49.76,49.81,19950.0,35.9332,35.9332,35.8684,35.9044,19950.0
2006-01-24 15:55:00,49.81,49.85,49.79,49.8,34650.0,35.9044,35.9332,35.89,35.8972,34650.0
2006-01-25 09:30:00,49.97,50.05,49.96,50.05,62250.0,36.0197,36.0774,36.0125,36.0774,62250.0
2006-01-25 09:35:00,50.05,50.06,49.94,49.99,57150.0,36.0774,36.0846,35.9981,36.0342,57150.0
2006-01-25 09:40:00,49.99,50.01,49.9,49.9,14250.0,36.0342,36.0486,35.9693,35.9693,14250.0
2006-01-25 09:45:00,49.9,49.99,49.89,49.99,8400.0,35.9693,36.0342,35.9621,36.0342,8400.0
2006-01-25 09:50:00,49.97,50.0,49.87,49.91,19050.0,36.0197,36.0414,35.9477,35.9765,19050.0
2006-01-25 09:55:00,49.91,49.92,49.87,49.92,14100.0,35.9765,35.9837,35.9477,35.9837,14100.0
2006-01-25 10:00:00,49.91,49.95,49.87,49.95,15150.0,35.9765,36.0053,35.9477,36.0053,15150.0
2006-01-25 10:05:00,49.94,49.94,49.75,49.75,16800.0,35.9981,35.9981,35.8612,35.8612,16800.0
2006-01-25 10:10:00,49.75,49.77,49.59,49.73,25050.0,35.8612,35.8756,35.7458,35.8467,25050.0
2006-01-25 10:15:00,49.73,49.73,49.65,49.69,12600.0,35.8467,35.8467,35.7891,35.8179,12600.0
2006-01-25 10:20:00,49.67,49.67,49.34,49.36,19500.0,35.8035,35.8035,35.5656,35.58,19500.0
2006-01-25 10:25:00,49.35,49.67,49.35,49.67,33600.0,35.5728,35.8035,35.5728,35.8035,33600.0
2006-01-25 10:30:00,49.68,49.77,49.67,49.75,20700.0,35.8107,35.8756,35.8035,35.8612,20700.0
2006-01-25 10:35:00,49.75,49.87,49.75,49.86,20550.0,35.8612,35.9477,35.8612,35.9405,20550.0
2006-01-25 10:40:00,49.87,49.93,49.83,49.9,8550.0,35.9477,35.9909,35.9188,35.9693,8550.0
2006-01-25 10:45:00,49.91,49.99,49.88,49.99,21000.0,35.9765,36.0342,35.9549,36.0342,21000.0
2006-01-25 10:50:00,49.99,50.0,49.87,49.97,27600.0,36.0342,36.0414,35.9477,36.0197,27600.0
2006-01-25 10:55:00,49.97,50.0,49.91,50.0,10800.0,36.0197,36.0414,35.9765,36.0414,10800.0
2006-01-25 11:00:00,50.0,50.19,50.0,50.19,29700.0,36.0414,36.1783,36.0414,36.1783,29700.0
2006-01-25 11:05:00,50.18,50.26,50.17,50.26,19050.0,36.1711,36.2288,36.1639,36.2288,19050.0
2006-01-25 11:10:00,50.26,50.32,50.24,50.32,18000.0,36.2288,36.272,36.2144,36.272,18000.0
2006-01-25 11:15:00,50.31,50.38,50.3,50.34,22500.0,36.2648,36.3153,36.2576,36.2865,22500.0
2006-01-25 11:20:00,50.36,50.49,50.36,50.4,18300.0,36.3009,36.3946,36.3009,36.3297,18300.0
2006-01-25 11:25:00,50.39,50.61,50.38,50.58,20100.0,36.3225,36.4811,36.3153,36.4595,20100.0
2006-01-25 11:30:00,50.58,50.61,50.53,50.57,21150.0,36.4595,36.4811,36.4234,36.4522,21150.0
2006-01-25 11:35:00,50.55,50.61,50.43,50.43,27000.0,36.4378,36.4811,36.3513,36.3513,27000.0
2006-01-25 11:40:00,50.43,50.51,50.43,50.43,10500.0,36.3513,36.409,36.3513,36.3513,10500.0
2006-01-25 11:45:00,50.44,50.44,50.21,50.24,27450.0,36.3585,36.3585,36.1927,36.2144,27450.0
2006-01-25 11:50:00,50.23,50.23,50.01,50.06,25050.0,36.2072,36.2072,36.0486,36.0846,25050.0
2006-01-25 11:55:00,50.04,50.04,49.95,50.02,19800.0,36.0702,36.0702,36.0053,36.0558,19800.0
2006-01-25 12:00:00,50.0,50.08,49.99,50.0,28500.0,36.0414,36.099,36.0342,36.0414,28500.0
2006-01-25 12:05:00,50.0,50.06,49.98,50.05,13050.0,36.0414,36.0846,36.027,36.0774,13050.0
2006-01-25 12:10:00,50.06,50.11,50.03,50.04,8400.0,36.0846,36.1207,36.063,36.0702,8400.0
2006-01-25 12:15:00,50.03,50.04,49.91,50.04,10950.0,36.063,36.0702,35.9765,36.0702,10950.0
2006-01-25 12:20:00,50.01,50.03,49.94,49.94,10500.0,36.0486,36.063,35.9981,35.9981,10500.0
2006-01-25 12:25:00,49.93,49.94,49.87,49.93,18600.0,35.9909,35.9981,35.9477,35.9909,18600.0
2006-01-25 12:30:00,49.93,50.07,49.93,50.05,13200.0,35.9909,36.0918,35.9909,36.0774,13200.0
2006-01-25 12:35:00,50.03,50.03,49.94,49.96,25050.0,36.063,36.063,35.9981,36.0125,25050.0
2006-01-25 12:40:00,49.96,49.98,49.92,49.98,13650.0,36.0125,36.027,35.9837,36.027,13650.0
2006-01-25 12:45:00,49.99,50.07,49.98,50.01,10650.0,36.0342,36.0918,36.027,36.0486,10650.0
2006-01-25 12:50:00,50.0,50.0,49.94,49.98,9150.0,36.0414,36.0414,35.9981,36.027,9150.0
2006-01-25 12:55:00,49.98,50.05,49.98,50.01,4350.0,36.027,36.0774,36.027,36.0486,4350.0
2006-01-25 13:00:00,50.01,50.03,50.0,50.0,6450.0,36.0486,36.063,36.0414,36.0414,6450.0
2006-01-25 13:05:00,50.01,50.12,49.99,50.11,10050.0,36.0486,36.1279,36.0342,36.1207,10050.0
2006-01-25 13:10:00,50.11,50.15,50.08,50.08,15750.0,36.1207,36.1495,36.099,36.099,15750.0
2006-01-25 13:15:00,50.08,50.08,49.99,50.01,13350.0,36.099,36.099,36.0342,36.0486,13350.0
2006-01-25 13:20:00,50.03,50.06,49.96,49.97,14550.0,36.063,36.0846,36.0125,36.0197,14550.0
2006-01-25 13:25:00,49.96,49.98,49.93,49.98,5250.0,36.0125,36.027,35.9909,36.027,5250.0
2006-01-25 13:30:00,49.99,50.0,49.97,49.98,5700.0,36.0342,36.0414,36.0197,36.027,5700.0
2006-01-25 13:35:00,49.98,49.99,49.93,49.94,19200.0,36.027,36.0342,35.9909,35.9981,19200.0
2006-01-25 13:40:00,49.94,49.95,49.89,49.89,32700.0,35.9981,36.0053,35.9621,35.9621,32700.0
2006-01-25 13:45:00,49.87,49.89,49.73,49.75,9450.0,35.9477,35.9621,35.8467,35.8612,9450.0
2006-01-25 13:50:00,49.75,49.8,49.73,49.77,8250.0,35.8612,35.8972,35.8467,35.8756,8250.0
2006-01-25 13:55:00,49.79,49.79,49.75,49.77,6450.0,35.89,35.89,35.8612,35.8756,6450.0
2006-01-25 14:00:00,49.77,49.77,49.68,49.76,19350.0,35.8756,35.8756,35.8107,35.8684,19350.0
2006-01-25 14:05:00,49.76,49.86,49.71,49.81,18000.0,35.8684,35.9405,35.8323,35.9044,18000.0
2006-01-25 14:10:00,49.8,49.82,49.75,49.75,17400.0,35.8972,35.9116,35.8612,35.8612,17400.0
2006-01-25 14:15:00,49.75,49.79,49.72,49.78,9150.0,35.8612,35.89,35.8395,35.8828,9150.0
2006-01-25 14:20:00,49.76,49.78,49.74,49.77,7800.0,35.8684,35.8828,35.854,35.8756,7800.0
2006-01-25 14:25:00,49.77,49.8,49.67,49.72,18450.0,35.8756,35.8972,35.8035,35.8395,18450.0
2006-01-25 14:30:00,49.69,49.72,49.66,49.7,13950.0,35.8179,35.8395,35.7963,35.8251,13950.0
2006-01-25 14:35:00,49.68,49.71,49.63,49.66,13950.0,35.8107,35.8323,35.7747,35.7963,13950.0
2006-01-25 14:40:00,49.69,49.77,49.62,49.66,12000.0,35.8179,35.8756,35.7675,35.7963,12000.0
2006-01-25 14:45:00,49.64,49.65,49.53,49.55,15900.0,35.7819,35.7891,35.7026,35.717,15900.0
2006-01-25 14:50:00,49.51,49.63,49.48,49.63,15150.0,35.6882,35.7747,35.6665,35.7747,15150.0
2006-01-25 14:55:00,49.61,49.61,49.43,49.43,9300.0,35.7603,35.7603,35.6305,35.6305,9300.0
2006-01-25 15:00:00,49.46,49.57,49.44,49.46,18750.0,35.6521,35.7314,35.6377,35.6521,18750.0
2006-01-25 15:05:00,49.46,49.47,49.41,49.42,28350.0,35.6521,35.6593,35.6161,35.6233,28350.0
2006-01-25 15:10:00,49.42,49.5,49.4,49.48,22950.0,35.6233,35.681,35.6089,35.6665,22950.0
2006-01-25 15:15:00,49.5,49.53,49.42,49.45,17400.0,35.681,35.7026,35.6233,35.6449,17400.0
2006-01-25 15:20:00,49.45,49.46,49.37,49.38,26700.0,35.6449,35.6521,35.5873,35.5945,26700.0
2006-01-25 15:25:00,49.38,49.44,49.37,49.4,11400.0,35.5945,35.6377,35.5873,35.6089,11400.0
2006-01-25 15:30:00,49.4,49.44,49.33,49.35,22050.0,35.6089,35.6377,35.5584,35.5728,22050.0
2006-01-25 15:35:00,49.35,49.4,49.35,49.39,18600.0,35.5728,35.6089,35.5728,35.6017,18600.0
2006-01-25 15:40:00,49.39,49.44,49.39,49.44,20700.0,35.6017,35.6377,35.6017,35.6377,20700.0
2006-01-25 15:45:00,49.44,49.44,49.35,49.35,20250.0,35.6377,35.6377,35.5728,35.5728,20250.0
2006-01-25 15:50:00,49.35,49.37,49.31,49.31,47400.0,35.5728,35.5873,35.544,35.544,47400.0
2006-01-25 15:55:00,49.32,49.39,49.31,49.33,100050.0,35.5512,35.6017,35.544,35.5584,100050.0
2006-01-26 09:30:00,49.83,49.9,49.79,49.9,26700.0,35.9188,35.9693,35.89,35.9693,26700.0
2006-01-26 09:35:00,49.9,49.9,49.69,49.73,7350.0,35.9693,35.9693,35.8179,35.8467,7350.0
2006-01-26 09:40:00,49.71,49.71,49.62,49.65,12900.0,35.8323,35.8323,35.7675,35.7891,12900.0
2006-01-26 09:45:00,49.67,49.76,49.67,49.71,12900.0,35.8035,35.8684,35.8035,35.8323,12900.0
2006-01-26 09:50:00,49.68,49.74,49.64,49.64,13650.0,35.8107,35.854,35.7819,35.7819,13650.0
2006-01-26 09:55:00,49.61,49.66,49.49,49.66,30300.0,35.7603,35.7963,35.6738,35.7963,30300.0
2006-01-26 10:00:00,49.67,49.72,49.64,49.68,17400.0,35.8035,35.8395,35.7819,35.8107,17400.0
2006-01-26 10:05:00,49.71,49.93,49.71,49.93,15600.0,35.8323,35.9909,35.8323,35.9909,15600.0
2006-01-26 10:10:00,49.93,49.93,49.71,49.73,10800.0,35.9909,35.9909,35.8323,35.8467,10800.0
2006-01-26 10:15:00,49.73,49.73,49.57,49.64,7350.0,35.8467,35.8467,35.7314,35.7819,7350.0
2006-01-26 10:20:00,49.63,49.65,49.61,49.64,6900.0,35.7747,35.7891,35.7603,35.7819,6900.0
2006-01-26 10:25:00,49.64,49.65,49.63,49.63,6150.0,35.7819,35.7891,35.7747,35.7747,6150.0
2006-01-26 10:30:00,49.65,49.73,49.65,49.69,12600.0,35.7891,35.8467,35.7891,35.8179,12600.0
2006-01-26 10:35:00,49.69,49.69,49.49,49.49,17250.0,35.8179,35.8179,35.6738,35.6738,17250.0
2006-01-26 10:40:00,49.5,49.7,49.5,49.7,15150.0,35.681,35.8251,35.681,35.8251,15150.0
2006-01-26 10:45:00,49.72,49.79,49.67,49.79,13350.0,35.8395,35.89,35.8035,35.89,13350.0
2006-01-26 10:50:00,49.77,49.77,49.68,49.71,25050.0,35.8756,35.8756,35.8107,35.8323,25050.0
2006-01-26 10:55:00,49.71,49.71,49.62,49.69,14400.0,35.8323,35.8323,35.7675,35.8179,14400.0
2006-01-26 11:00:00,49.69,49.71,49.67,49.71,4800.0,35.8179,35.8323,35.8035,35.8323,4800.0
2006-01-26 11:05:00,49.72,49.73,49.67,49.67,22500.0,35.8395,35.8467,35.8035,35.8035,22500.0
2006-01-26 11:10:00,49.67,49.7,49.65,49.7,11700.0,35.8035,35.8251,35.7891,35.8251,11700.0
2006-01-26 11:15:00,49.7,49.7,49.59,49.59,8100.0,35.8251,35.8251,35.7458,35.7458,8100.0
2006-01-26 11:20:00,49.6,49.67,49.59,49.66,7950.0,35.753,35.8035,35.7458,35.7963,7950.0
2006-01-26 11:25:00,49.66,49.66,49.6,49.65,1650.0,35.7963,35.7963,35.753,35.7891,1650.0
2006-01-26 11:30:00,49.63,49.68,49.63,49.68,3000.0,35.7747,35.8107,35.7747,35.8107,3000.0
2006-01-26 11:35:00,49.69,49.69,49.63,49.63,4950.0,35.8179,35.8179,35.7747,35.7747,4950.0
2006-01-26 11:40:00,49.63,49.69,49.63,49.65,7050.0,35.7747,35.8179,35.7747,35.7891,7050.0
2006-01-26 11:45:00,49.66,49.67,49.63,49.64,6600.0,35.7963,35.8035,35.7747,35.7819,6600.0
2006-01-26 11:50:00,49.64,49.64,49.59,49.6,5850.0,35.7819,35.7819,35.7458,35.753,5850.0
2006-01-26 11:55:00,49.59,49.63,49.59,49.63,4650.0,35.7458,35.7747,35.7458,35.7747,4650.0
2006-01-26 12:00:00,49.63,49.68,49.61,49.68,6300.0,35.7747,35.8107,35.7603,35.8107,6300.0
2006-01-26 12:05:00,49.66,49.67,49.61,49.62,5850.0,35.7963,35.8035,35.7603,35.7675,5850.0
2006-01-26 12:10:00,49.61,49.63,49.61,49.62,7200.0,35.7603,35.7747,35.7603,35.7675,7200.0
2006-01-26 12:15:00,49.62,49.62,49.58,49.58,6900.0,35.7675,35.7675,35.7386,35.7386,6900.0
2006-01-26 12:20:00,49.59,49.59,49.56,49.58,6600.0,35.7458,35.7458,35.7242,35.7386,6600.0
2006-01-26 12:25:00,49.59,49.63,49.59,49.63,8250.0,35.7458,35.7747,35.7458,35.7747,8250.0
2006-01-26 12:30:00,49.61,49.66,49.61,49.62,4050.0,35.7603,35.7963,35.7603,35.7675,4050.0
2006-01-26 12:35:00,49.62,49.63,49.61,49.63,1800.0,35.7675,35.7747,35.7603,35.7747,1800.0
2006-01-26 12:40:00,49.63,49.69,49.63,49.69,4950.0,35.7747,35.8179,35.7747,35.8179,4950.0
2006-01-26 12:45:00,49.67,49.68,49.63,49.63,2100.0,35.8035,35.8107,35.7747,35.7747,2100.0
2006-01-26 12:50:00,49.63,49.63,49.54,49.55,4050.0,35.7747,35.7747,35.7098,35.717,4050.0
2006-01-26 12:55:00,49.55,49.55,49.49,49.52,5850.0,35.717,35.717,35.6738,35.6954,5850.0
2006-01-26 13:00:00,49.54,49.59,49.53,49.53,4650.0,35.7098,35.7458,35.7026,35.7026,4650.0
2006-01-26 13:05:00,49.53,49.54,49.48,49.53,5400.0,35.7026,35.7098,35.6665,35.7026,5400.0
2006-01-26 13:10:00,49.54,49.67,49.54,49.65,8850.0,35.7098,35.8035,35.7098,35.7891,8850.0
2006-01-26 13:15:00,49.65,49.66,49.62,49.62,3750.0,35.7891,35.7963,35.7675,35.7675,3750.0
2006-01-26 13:20:00,49.61,49.65,49.61,49.63,1500.0,35.7603,35.7891,35.7603,35.7747,1500.0
2006-01-26 13:25:00,49.63,49.65,49.55,49.55,3600.0,35.7747,35.7891,35.717,35.717,3600.0
2006-01-26 13:30:00,49.53,49.64,49.51,49.63,5400.0,35.7026,35.7819,35.6882,35.7747,5400.0
2006-01-26 13:35:00,49.59,49.62,49.59,49.59,2400.0,35.7458,35.7675,35.7458,35.7458,2400.0
2006-01-26 13:40:00,49.59,49.61,49.55,49.57,6900.0,35.7458,35.7603,35.717,35.7314,6900.0
2006-01-26 13:45:00,49.61,49.61,49.56,49.61,1950.0,35.7603,35.7603,35.7242,35.7603,1950.0
2006-01-26 13:50:00,49.61,49.63,49.61,49.61,4800.0,35.7603,35.7747,35.7603,35.7603,4800.0
2006-01-26 13:55:00,49.65,49.65,49.63,49.65,4050.0,35.7891,35.7891,35.7747,35.7891,4050.0
2006-01-26 14:00:00,49.65,49.69,49.62,49.68,11250.0,35.7891,35.8179,35.7675,35.8107,11250.0
2006-01-26 14:05:00,49.69,49.75,49.67,49.72,18000.0,35.8179,35.8612,35.8035,35.8395,18000.0
2006-01-26 14:10:00,49.71,49.72,49.67,49.67,6000.0,35.8323,35.8395,35.8035,35.8035,6000.0
2006-01-26 14:15:00,49.68,49.69,49.67,49.67,7050.0,35.8107,35.8179,35.8035,35.8035,7050.0
2006-01-26 14:20:00,49.67,49.7,49.67,49.7,8550.0,35.8035,35.8251,35.8035,35.8251,8550.0
2006-01-26 14:25:00,49.73,49.73,49.65,49.67,13200.0,35.8467,35.8467,35.7891,35.8035,13200.0
2006-01-26 14:30:00,49.66,49.66,49.6,49.62,9150.0,35.7963,35.7963,35.753,35.7675,9150.0
2006-01-26 14:35:00,49.6,49.63,49.59,49.6,12600.0,35.753,35.7747,35.7458,35.753,12600.0
2006-01-26 14:40:00,49.6,49.67,49.6,49.67,8850.0,35.753,35.8035,35.753,35.8035,8850.0
2006-01-26 14:45:00,49.68,49.76,49.68,49.74,8700.0,35.8107,35.8684,35.8107,35.854,8700.0
2006-01-26 14:50:00,49.75,49.8,49.71,49.8,6900.0,35.8612,35.8972,35.8323,35.8972,6900.0
2006-01-26 14:55:00,49.8,49.8,49.74,49.76,9600.0,35.8972,35.8972,35.854,35.8684,9600.0
2006-01-26 15:00:00,49.76,49.76,49.7,49.7,11100.0,35.8684,35.8684,35.8251,35.8251,11100.0
2006-01-26 15:05:00,49.71,49.76,49.71,49.75,4950.0,35.8323,35.8684,35.8323,35.8612,4950.0
2006-01-26 15:10:00,49.73,49.75,49.69,49.75,8100.0,35.8467,35.8612,35.8179,35.8612,8100.0
2006-01-26 15:15:00,49.76,49.8,49.76,49.8,11550.0,35.8684,35.8972,35.8684,35.8972,11550.0
2006-01-26 15:20:00,49.79,49.79,49.77,49.78,5850.0,35.89,35.89,35.8756,35.8828,5850.0
2006-01-26 15:25:00,49.79,49.82,49.79,49.81,11700.0,35.89,35.9116,35.89,35.9044,11700.0
2006-01-26 15:30:00,49.81,49.85,49.79,49.84,7800.0,35.9044,35.9332,35.89,35.926,7800.0
2006-01-26 15:35:00,49.82,49.82,49.72,49.76,11400.0,35.9116,35.9116,35.8395,35.8684,11400.0
2006-01-26 15:40:00,49.75,49.76,49.72,49.72,5250.0,35.8612,35.8684,35.8395,35.8395,5250.0
2006-01-26 15:45:00,49.72,49.73,49.65,49.67,12750.0,35.8395,35.8467,35.7891,35.8035,12750.0
2006-01-26 15:50:00,49.67,49.73,49.66,49.72,14700.0,35.8035,35.8467,35.7963,35.8395,14700.0
2006-01-26 15:55:00,49.69,49.78,49.69,49.75,20400.0,35.8179,35.8828,35.8179,35.8612,20400.0
2006-01-27 09:30:00,49.87,49.87,49.84,49.84,16050.0,35.9477,35.9477,35.926,35.926,16050.0
2006-01-27 09:35:00,49.83,49.83,49.61,49.68,13200.0,35.9188,35.9188,35.7603,35.8107,13200.0
2006-01-27 09:40:00,49.67,49.97,49.67,49.95,12750.0,35.8035,36.0197,35.8035,36.0053,12750.0
2006-01-27 09:45:00,49.95,50.0,49.95,49.99,16200.0,36.0053,36.0414,36.0053,36.0342,16200.0
2006-01-27 09:50:00,50.0,50.05,49.96,49.98,9600.0,36.0414,36.0774,36.0125,36.027,9600.0
2006-01-27 09:55:00,49.97,49.99,49.91,49.98,7800.0,36.0197,36.0342,35.9765,36.027,7800.0
2006-01-27 10:00:00,49.99,50.07,49.98,50.07,15450.0,36.0342,36.0918,36.027,36.0918,15450.0
2006-01-27 10:05:00,50.09,50.34,50.09,50.17,16200.0,36.1062,36.2865,36.1062,36.1639,16200.0
2006-01-27 10:10:00,50.17,50.44,50.17,50.41,14700.0,36.1639,36.3585,36.1639,36.3369,14700.0
2006-01-27 10:15:00,50.38,50.43,50.33,50.42,25350.0,36.3153,36.3513,36.2792,36.3441,25350.0
2006-01-27 10:20:00,50.43,50.43,50.27,50.36,13050.0,36.3513,36.3513,36.236,36.3009,13050.0
2006-01-27 10:25:00,50.36,50.44,50.28,50.39,13050.0,36.3009,36.3585,36.2432,36.3225,13050.0
2006-01-27 10:30:00,50.39,50.43,50.32,50.33,12750.0,36.3225,36.3513,36.272,36.2792,12750.0
2006-01-27 10:35:00,50.31,50.35,50.25,50.31,18900.0,36.2648,36.2937,36.2216,36.2648,18900.0
2006-01-27 10:40:00,50.29,50.31,50.23,50.25,11850.0,36.2504,36.2648,36.2072,36.2216,11850.0
2006-01-27 10:45:00,50.27,50.27,50.13,50.23,11550.0,36.236,36.236,36.1351,36.2072,11550.0
2006-01-27 10:50:00,50.25,50.42,50.25,50.41,12150.0,36.2216,36.3441,36.2216,36.3369,12150.0
2006-01-27 10:55:00,50.41,50.5,50.35,50.41,13200.0,36.3369,36.4018,36.2937,36.3369,13200.0
2006-01-27 11:00:00,50.44,50.52,50.41,50.47,12300.0,36.3585,36.4162,36.3369,36.3802,12300.0
2006-01-27 11:05:00,50.45,50.47,50.41,50.43,13200.0,36.3657,36.3802,36.3369,36.3513,13200.0
2006-01-27 11:10:00,50.45,50.54,50.39,50.5,11400.0,36.3657,36.4306,36.3225,36.4018,11400.0
2006-01-27 11:15:00,50.53,50.59,50.46,50.54,11550.0,36.4234,36.4667,36.373,36.4306,11550.0
2006-01-27 11:20:00,50.57,50.59,50.45,50.45,10050.0,36.4522,36.4667,36.3657,36.3657,10050.0
2006-01-27 11:25:00,50.45,50.57,50.4,50.57,7050.0,36.3657,36.4522,36.3297,36.4522,7050.0
2006-01-27 11:30:00,50.59,50.59,50.49,50.59,10650.0,36.4667,36.4667,36.3946,36.4667,10650.0
2006-01-27 11:35:00,50.58,50.67,50.58,50.66,18900.0,36.4595,36.5243,36.4595,36.5171,18900.0
2006-01-27 11:40:00,50.66,50.67,50.64,50.67,13800.0,36.5171,36.5243,36.5027,36.5243,13800.0
2006-01-27 11:45:00,50.65,50.67,50.59,50.63,13200.0,36.5099,36.5243,36.4667,36.4955,13200.0
2006-01-27 11:50:00,50.62,50.79,50.53,50.79,26400.0,36.4883,36.6108,36.4234,36.6108,26400.0
2006-01-27 11:55:00,50.79,50.87,50.76,50.81,14550.0,36.6108,36.6685,36.5892,36.6252,14550.0
2006-01-27 12:00:00,50.82,50.91,50.82,50.87,7200.0,36.6325,36.6973,36.6325,36.6685,7200.0
2006-01-27 12:05:00,50.85,50.87,50.84,50.85,13950.0,36.6541,36.6685,36.6469,36.6541,13950.0
2006-01-27 12:10:00,50.85,50.87,50.81,50.81,12450.0,36.6541,36.6685,36.6252,36.6252,12450.0
2006-01-27 12:15:00,50.82,50.85,50.81,50.83,11550.0,36.6325,36.6541,36.6252,36.6397,11550.0
2006-01-27 12:20:00,50.85,50.91,50.85,50.91,10800.0,36.6541,36.6973,36.6541,36.6973,10800.0
2006-01-27 12:25:00,50.91,50.91,50.86,50.91,7500.0,36.6973,36.6973,36.6613,36.6973,7500.0
2006-01-27 12:30:00,50.91,50.95,50.91,50.93,8100.0,36.6973,36.7262,36.6973,36.7117,8100.0
2006-01-27 12:35:00,50.92,50.92,50.86,50.88,5700.0,36.7045,36.7045,36.6613,36.6757,5700.0
2006-01-27 12:40:00,50.88,50.88,50.82,50.82,6750.0,36.6757,36.6757,36.6325,36.6325,6750.0
2006-01-27 12:45:00,50.82,50.85,50.82,50.85,7650.0,36.6325,36.6541,36.6325,36.6541,7650.0
2006-01-27 12:50:00,50.84,50.9,50.83,50.89,8100.0,36.6469,36.6901,36.6397,36.6829,8100.0
2006-01-27 12:55:00,50.9,50.9,50.81,50.85,7350.0,36.6901,36.6901,36.6252,36.6541,7350.0
2006-01-27 13:00:00,50.85,50.87,50.76,50.76,10050.0,36.6541,36.6685,36.5892,36.5892,10050.0
2006-01-27 13:05:00,50.76,50.76,50.65,50.65,4950.0,36.5892,36.5892,36.5099,36.5099,4950.0
2006-01-27 13:10:00,50.65,50.69,50.53,50.54,17400.0,36.5099,36.5387,36.4234,36.4306,17400.0
2006-01-27 13:15:00,50.55,50.55,50.53,50.53,7800.0,36.4378,36.4378,36.4234,36.4234,7800.0
2006-01-27 13:20:00,50.54,50.64,50.54,50.6,9900.0,36.4306,36.5027,36.4306,36.4739,9900.0
2006-01-27 13:25:00,50.61,50.61,50.59,50.61,3600.0,36.4811,36.4811,36.4667,36.4811,3600.0
2006-01-27 13:30:00,50.63,50.65,50.58,50.61,9450.0,36.4955,36.5099,36.4595,36.4811,9450.0
2006-01-27 13:35:00,50.58,50.59,50.47,50.55,12450.0,36.4595,36.4667,36.3802,36.4378,12450.0
2006-01-27 13:40:00,50.53,50.53,50.39,50.43,13650.0,36.4234,36.4234,36.3225,36.3513,13650.0
2006-01-27 13:45:00,50.43,50.47,50.36,50.47,7350.0,36.3513,36.3802,36.3009,36.3802,7350.0
2006-01-27 13:50:00,50.46,50.51,50.45,50.48,11100.0,36.373,36.409,36.3657,36.3874,11100.0
2006-01-27 13:55:00,50.49,50.57,50.49,50.57,4350.0,36.3946,36.4522,36.3946,36.4522,4350.0
2006-01-27 14:00:00,50.59,50.64,50.59,50.6,11400.0,36.4667,36.5027,36.4667,36.4739,11400.0
2006-01-27 14:05:00,50.59,50.59,50.49,50.49,6300.0,36.4667,36.4667,36.3946,36.3946,6300.0
2006-01-27 14:10:00,50.49,50.57,50.49,50.55,6750.0,36.3946,36.4522,36.3946,36.4378,6750.0
2006-01-27 14:15:00,50.54,50.63,50.48,50.62,11550.0,36.4306,36.4955,36.3874,36.4883,11550.0
2006-01-27 14:20:00,50.62,50.65,50.56,50.56,13800.0,36.4883,36.5099,36.445,36.445,13800.0
2006-01-27 14:25:00,50.57,50.63,50.57,50.63,4950.0,36.4522,36.4955,36.4522,36.4955,4950.0
2006-01-27 14:30:00,50.63,50.71,50.63,50.64,15750.0,36.4955,36.5532,36.4955,36.5027,15750.0
2006-01-27 14:35:00,50.66,50.66,50.53,50.53,9300.0,36.5171,36.5171,36.4234,36.4234,9300.0
2006-01-27 14:40:00,50.54,50.67,50.54,50.67,15600.0,36.4306,36.5243,36.4306,36.5243,15600.0
2006-01-27 14:45:00,50.68,50.68,50.59,50.59,12450.0,36.5315,36.5315,36.4667,36.4667,12450.0
2006-01-27 14:50:00,50.59,50.69,50.59,50.61,7050.0,36.4667,36.5387,36.4667,36.4811,7050.0
2006-01-27 14:55:00,50.62,50.65,50.57,50.6,10050.0,36.4883,36.5099,36.4522,36.4739,10050.0
2006-01-27 15:00:00,50.58,50.72,50.58,50.69,17250.0,36.4595,36.5604,36.4595,36.5387,17250.0
2006-01-27 15:05:00,50.69,50.69,50.59,50.69,9300.0,36.5387,36.5387,36.4667,36.5387,9300.0
2006-01-27 15:10:00,50.7,50.75,50.67,50.75,15300.0,36.546,36.582,36.5243,36.582,15300.0
2006-01-27 15:15:00,50.77,50.81,50.71,50.71,29850.0,36.5964,36.6252,36.5532,36.5532,29850.0
2006-01-27 15:20:00,50.7,50.73,50.67,50.71,8850.0,36.546,36.5676,36.5243,36.5532,8850.0
2006-01-27 15:25:00,50.71,50.71,50.64,50.64,10950.0,36.5532,36.5532,36.5027,36.5027,10950.0
2006-01-27 15:30:00,50.63,50.72,50.63,50.72,13500.0,36.4955,36.5604,36.4955,36.5604,13500.0
2006-01-27 15:35:00,50.72,50.73,50.67,50.67,18600.0,36.5604,36.5676,36.5243,36.5243,18600.0
2006-01-27 15:40:00,50.67,50.69,50.67,50.68,12300.0,36.5243,36.5387,36.5243,36.5315,12300.0
2006-01-27 15:45:00,50.69,50.69,50.64,50.67,19050.0,36.5387,36.5387,36.5027,36.5243,19050.0
2006-01-27 15:50:00,50.65,50.72,50.65,50.69,20550.0,36.5099,36.5604,36.5099,36.5387,20550.0
2006-01-27 15:55:00,50.69,50.69,50.63,50.63,20400.0,36.5387,36.5387,36.4955,36.4955,20400.0
2006-01-30 09:30:00,50.79,50.8,50.72,50.8,13650.0,36.6108,36.618,36.5604,36.618,13650.0
2006-01-30 09:35:00,50.76,50.76,50.59,50.65,8850.0,36.5892,36.5892,36.4667,36.5099,8850.0
2006-01-30 09:40:00,50.64,50.77,50.59,50.77,6450.0,36.5027,36.5964,36.4667,36.5964,6450.0
2006-01-30 09:45:00,50.77,50.82,50.77,50.79,10050.0,36.5964,36.6325,36.5964,36.6108,10050.0
2006-01-30 09:50:00,50.79,50.81,50.76,50.79,9000.0,36.6108,36.6252,36.5892,36.6108,9000.0
2006-01-30 09:55:00,50.79,50.79,50.7,50.77,5850.0,36.6108,36.6108,36.546,36.5964,5850.0
2006-01-30 10:00:00,50.75,50.77,50.73,50.74,7950.0,36.582,36.5964,36.5676,36.5748,7950.0
2006-01-30 10:05:00,50.74,50.83,50.73,50.82,5700.0,36.5748,36.6397,36.5676,36.6325,5700.0
2006-01-30 10:10:00,50.81,50.88,50.81,50.88,4950.0,36.6252,36.6757,36.6252,36.6757,4950.0
2006-01-30 10:15:00,50.91,50.95,50.9,50.9,5850.0,36.6973,36.7262,36.6901,36.6901,5850.0
2006-01-30 10:20:00,50.89,50.89,50.68,50.73,10500.0,36.6829,36.6829,36.5315,36.5676,10500.0
2006-01-30 10:25:00,50.73,50.77,50.73,50.77,4800.0,36.5676,36.5964,36.5676,36.5964,4800.0
2006-01-30 10:30:00,50.77,50.77,50.67,50.7,6450.0,36.5964,36.5964,36.5243,36.546,6450.0
2006-01-30 10:35:00,50.73,50.76,50.71,50.74,3150.0,36.5676,36.5892,36.5532,36.5748,3150.0
2006-01-30 10:40:00,50.71,50.71,50.67,50.71,6150.0,36.5532,36.5532,36.5243,36.5532,6150.0
2006-01-30 10:45:00,50.71,50.71,50.69,50.7,4050.0,36.5532,36.5532,36.5387,36.546,4050.0
2006-01-30 10:50:00,50.69,50.7,50.67,50.68,6750.0,36.5387,36.546,36.5243,36.5315,6750.0
2006-01-30 10:55:00,50.71,50.71,50.69,50.7,8100.0,36.5532,36.5532,36.5387,36.546,8100.0
2006-01-30 11:00:00,50.7,50.7,50.68,50.69,4350.0,36.546,36.546,36.5315,36.5387,4350.0
2006-01-30 11:05:00,50.69,50.69,50.67,50.67,12000.0,36.5387,36.5387,36.5243,36.5243,12000.0
2006-01-30 11:10:00,50.67,50.67,50.65,50.66,1800.0,36.5243,36.5243,36.5099,36.5171,1800.0
2006-01-30 11:15:00,50.65,50.68,50.64,50.68,6900.0,36.5099,36.5315,36.5027,36.5315,6900.0
2006-01-30 11:20:00,50.69,50.74,50.69,50.7,4500.0,36.5387,36.5748,36.5387,36.546,4500.0
2006-01-30 11:25:00,50.73,50.74,50.7,50.7,2850.0,36.5676,36.5748,36.546,36.546,2850.0
2006-01-30 11:30:00,50.71,50.71,50.68,50.71,3150.0,36.5532,36.5532,36.5315,36.5532,3150.0
2006-01-30 11:35:00,50.76,50.85,50.76,50.85,4800.0,36.5892,36.6541,36.5892,36.6541,4800.0
2006-01-30 11:40:00,50.84,50.85,50.83,50.83,6000.0,36.6469,36.6541,36.6397,36.6397,6000.0
2006-01-30 11:45:00,50.83,50.85,50.83,50.85,7800.0,36.6397,36.6541,36.6397,36.6541,7800.0
2006-01-30 11:50:00,50.84,50.85,50.83,50.83,5100.0,36.6469,36.6541,36.6397,36.6397,5100.0
2006-01-30 11:55:00,50.82,50.83,50.79,50.83,3450.0,36.6325,36.6397,36.6108,36.6397,3450.0
2006-01-30 12:00:00,50.81,50.82,50.79,50.82,4200.0,36.6252,36.6325,36.6108,36.6325,4200.0
2006-01-30 12:05:00,50.81,50.83,50.81,50.82,3900.0,36.6252,36.6397,36.6252,36.6325,3900.0
2006-01-30 12:10:00,50.82,50.83,50.82,50.83,5700.0,36.6325,36.6397,36.6325,36.6397,5700.0
2006-01-30 12:15:00,50.83,50.88,50.83,50.87,7650.0,36.6397,36.6757,36.6397,36.6685,7650.0
2006-01-30 12:20:00,50.87,50.89,50.86,50.87,9000.0,36.6685,36.6829,36.6613,36.6685,9000.0
2006-01-30 12:25:00,50.87,50.92,50.87,50.91,7650.0,36.6685,36.7045,36.6685,36.6973,7650.0
2006-01-30 12:30:00,50.9,50.9,50.83,50.83,8250.0,36.6901,36.6901,36.6397,36.6397,8250.0
2006-01-30 12:35:00,50.85,50.93,50.85,50.91,3900.0,36.6541,36.7117,36.6541,36.6973,3900.0
2006-01-30 12:40:00,50.92,50.92,50.84,50.84,3750.0,36.7045,36.7045,36.6469,36.6469,3750.0
2006-01-30 12:45:00,50.85,50.85,50.78,50.79,6000.0,36.6541,36.6541,36.6036,36.6108,6000.0
2006-01-30 12:50:00,50.8,50.81,50.77,50.77,5250.0,36.618,36.6252,36.5964,36.5964,5250.0
2006-01-30 12:55:00,50.77,50.83,50.77,50.83,6450.0,36.5964,36.6397,36.5964,36.6397,6450.0
2006-01-30 13:00:00,50.82,50.83,50.8,50.82,6750.0,36.6325,36.6397,36.618,36.6325,6750.0
2006-01-30 13:05:00,50.82,50.85,50.82,50.82,8850.0,36.6325,36.6541,36.6325,36.6325,8850.0
2006-01-30 13:10:00,50.83,50.86,50.82,50.83,6150.0,36.6397,36.6613,36.6325,36.6397,6150.0
2006-01-30 13:15:00,50.85,50.86,50.83,50.86,3900.0,36.6541,36.6613,36.6397,36.6613,3900.0
2006-01-30 13:20:00,50.85,50.85,50.77,50.79,7350.0,36.6541,36.6541,36.5964,36.6108,7350.0
2006-01-30 13:25:00,50.81,50.83,50.79,50.83,3600.0,36.6252,36.6397,36.6108,36.6397,3600.0
2006-01-30 13:30:00,50.81,50.83,50.79,50.81,4200.0,36.6252,36.6397,36.6108,36.6252,4200.0
2006-01-30 13:35:00,50.79,50.85,50.79,50.83,10650.0,36.6108,36.6541,36.6108,36.6397,10650.0
2006-01-30 13:40:00,50.85,50.85,50.83,50.85,4050.0,36.6541,36.6541,36.6397,36.6541,4050.0
2006-01-30 13:45:00,50.84,50.87,50.84,50.85,7500.0,36.6469,36.6685,36.6469,36.6541,7500.0
2006-01-30 13:50:00,50.87,50.92,50.86,50.86,9000.0,36.6685,36.7045,36.6613,36.6613,9000.0
2006-01-30 13:55:00,50.9,50.91,50.85,50.89,3150.0,36.6901,36.6973,36.6541,36.6829,3150.0
2006-01-30 14:00:00,50.89,50.9,50.79,50.83,3900.0,36.6829,36.6901,36.6108,36.6397,3900.0
2006-01-30 14:05:00,50.84,50.86,50.81,50.84,7500.0,36.6469,36.6613,36.6252,36.6469,7500.0
2006-01-30 14:10:00,50.84,50.84,50.79,50.83,5100.0,36.6469,36.6469,36.6108,36.6397,5100.0
2006-01-30 14:15:00,50.83,50.83,50.77,50.79,7500.0,36.6397,36.6397,36.5964,36.6108,7500.0
2006-01-30 14:20:00,50.8,50.86,50.78,50.86,5550.0,36.618,36.6613,36.6036,36.6613,5550.0
2006-01-30 14:25:00,50.85,50.85,50.81,50.83,4500.0,36.6541,36.6541,36.6252,36.6397,4500.0
2006-01-30 14:30:00,50.85,50.85,50.81,50.83,7350.0,36.6541,36.6541,36.6252,36.6397,7350.0
2006-01-30 14:35:00,50.83,50.85,50.81,50.82,11100.0,36.6397,36.6541,36.6252,36.6325,11100.0
2006-01-30 14:40:00,50.83,50.83,50.81,50.81,7950.0,36.6397,36.6397,36.6252,36.6252,7950.0
2006-01-30 14:45:00,50.81,50.83,50.78,50.79,10200.0,36.6252,36.6397,36.6036,36.6108,10200.0
2006-01-30 14:50:00,50.81,50.84,50.81,50.83,8700.0,36.6252,36.6469,36.6252,36.6397,8700.0
2006-01-30 14:55:00,50.83,50.83,50.79,50.8,16800.0,36.6397,36.6397,36.6108,36.618,16800.0
2006-01-30 15:00:00,50.79,50.83,50.78,50.79,12600.0,36.6108,36.6397,36.6036,36.6108,12600.0
2006-01-30 15:05:00,50.79,50.79,50.74,50.76,7800.0,36.6108,36.6108,36.5748,36.5892,7800.0
2006-01-30 15:10:00,50.76,50.79,50.71,50.72,12600.0,36.5892,36.6108,36.5532,36.5604,12600.0
2006-01-30 15:15:00,50.72,50.72,50.68,50.69,17850.0,36.5604,36.5604,36.5315,36.5387,17850.0
2006-01-30 15:20:00,50.69,50.75,50.67,50.75,10200.0,36.5387,36.582,36.5243,36.582,10200.0
2006-01-30 15:25:00,50.75,50.83,50.75,50.79,16200.0,36.582,36.6397,36.582,36.6108,16200.0
2006-01-30 15:30:00,50.79,50.79,50.77,50.77,8850.0,36.6108,36.6108,36.5964,36.5964,8850.0
2006-01-30 15:35:00,50.77,50.78,50.76,50.77,13500.0,36.5964,36.6036,36.5892,36.5964,13500.0
2006-01-30 15:40:00,50.78,50.81,50.77,50.81,10800.0,36.6036,36.6252,36.5964,36.6252,10800.0
2006-01-30 15:45:00,50.81,50.83,50.81,50.83,20850.0,36.6252,36.6397,36.6252,36.6397,20850.0
2006-01-30 15:50:00,50.81,50.84,50.81,50.84,23100.0,36.6252,36.6469,36.6252,36.6469,23100.0
2006-01-30 15:55:00,50.85,50.86,50.83,50.83,16350.0,36.6541,36.6613,36.6397,36.6397,16350.0
2006-01-31 09:30:00,50.67,50.7,50.6,50.6,13350.0,36.5243,36.546,36.4739,36.4739,13350.0
2006-01-31 09:35:00,50.61,50.64,50.43,50.43,24900.0,36.4811,36.5027,36.3513,36.3513,24900.0
2006-01-31 09:40:00,50.43,50.53,50.43,50.53,11250.0,36.3513,36.4234,36.3513,36.4234,11250.0
2006-01-31 09:45:00,50.53,50.57,50.51,50.52,11550.0,36.4234,36.4522,36.409,36.4162,11550.0
2006-01-31 09:50:00,50.52,50.63,50.51,50.61,14700.0,36.4162,36.4955,36.409,36.4811,14700.0
2006-01-31 09:55:00,50.63,50.65,50.6,50.63,19500.0,36.4955,36.5099,36.4739,36.4955,19500.0
2006-01-31 10:00:00,50.63,50.7,50.54,50.64,13050.0,36.4955,36.546,36.4306,36.5027,13050.0
2006-01-31 10:05:00,50.68,50.68,50.53,50.53,7800.0,36.5315,36.5315,36.4234,36.4234,7800.0
2006-01-31 10:10:00,50.53,50.62,50.48,50.6,7950.0,36.4234,36.4883,36.3874,36.4739,7950.0
2006-01-31 10:15:00,50.6,50.61,50.52,50.57,9300.0,36.4739,36.4811,36.4162,36.4522,9300.0
2006-01-31 10:20:00,50.57,50.57,50.47,50.47,7650.0,36.4522,36.4522,36.3802,36.3802,7650.0
2006-01-31 10:25:00,50.46,50.48,50.44,50.45,4800.0,36.373,36.3874,36.3585,36.3657,4800.0
2006-01-31 10:30:00,50.43,50.46,50.43,50.45,3300.0,36.3513,36.373,36.3513,36.3657,3300.0
2006-01-31 10:35:00,50.46,50.55,50.46,50.5,8700.0,36.373,36.4378,36.373,36.4018,8700.0
2006-01-31 10:40:00,50.54,50.55,50.49,50.49,6300.0,36.4306,36.4378,36.3946,36.3946,6300.0
2006-01-31 10:45:00,50.49,50.5,50.48,50.48,6750.0,36.3946,36.4018,36.3874,36.3874,6750.0
2006-01-31 10:50:00,50.48,50.51,50.47,50.51,5100.0,36.3874,36.409,36.3802,36.409,5100.0
2006-01-31 10:55:00,50.51,50.53,50.48,50.51,5100.0,36.409,36.4234,36.3874,36.409,5100.0
2006-01-31 11:00:00,50.5,50.5,50.45,50.45,6750.0,36.4018,36.4018,36.3657,36.3657,6750.0
2006-01-31 11:05:00,50.45,50.51,50.45,50.51,2550.0,36.3657,36.409,36.3657,36.409,2550.0
2006-01-31 11:10:00,50.5,50.53,50.5,50.53,3900.0,36.4018,36.4234,36.4018,36.4234,3900.0
2006-01-31 11:15:00,50.53,50.54,50.47,50.53,8100.0,36.4234,36.4306,36.3802,36.4234,8100.0
2006-01-31 11:20:00,50.55,50.57,50.53,50.53,4950.0,36.4378,36.4522,36.4234,36.4234,4950.0
2006-01-31 11:25:00,50.55,50.59,50.48,50.51,19800.0,36.4378,36.4667,36.3874,36.409,19800.0
2006-01-31 11:30:00,50.52,50.52,50.51,50.51,1050.0,36.4162,36.4162,36.409,36.409,1050.0
2006-01-31 11:35:00,50.51,50.52,50.49,50.51,4200.0,36.409,36.4162,36.3946,36.409,4200.0
2006-01-31 11:40:00,50.52,50.55,50.52,50.55,4650.0,36.4162,36.4378,36.4162,36.4378,4650.0
2006-01-31 11:45:00,50.58,50.65,50.55,50.63,10500.0,36.4595,36.5099,36.4378,36.4955,10500.0
2006-01-31 11:50:00,50.62,50.65,50.61,50.65,4350.0,36.4883,36.5099,36.4811,36.5099,4350.0
2006-01-31 11:55:00,50.61,50.61,50.55,50.55,4950.0,36.4811,36.4811,36.4378,36.4378,4950.0
2006-01-31 12:00:00,50.55,50.57,50.52,50.57,6000.0,36.4378,36.4522,36.4162,36.4522,6000.0
2006-01-31 12:05:00,50.53,50.55,50.52,50.55,2400.0,36.4234,36.4378,36.4162,36.4378,2400.0
2006-01-31 12:10:00,50.55,50.55,50.54,50.54,3750.0,36.4378,36.4378,36.4306,36.4306,3750.0
2006-01-31 12:15:00,50.51,50.55,50.51,50.55,3150.0,36.409,36.4378,36.409,36.4378,3150.0
2006-01-31 12:20:00,50.55,50.61,50.55,50.61,4500.0,36.4378,36.4811,36.4378,36.4811,4500.0
2006-01-31 12:25:00,50.62,50.62,50.57,50.59,4500.0,36.4883,36.4883,36.4522,36.4667,4500.0
2006-01-31 12:30:00,50.59,50.59,50.57,50.57,1500.0,36.4667,36.4667,36.4522,36.4522,1500.0
2006-01-31 12:35:00,50.57,50.61,50.57,50.61,3600.0,36.4522,36.4811,36.4522,36.4811,3600.0
2006-01-31 12:40:00,50.61,50.61,50.57,50.59,4200.0,36.4811,36.4811,36.4522,36.4667,4200.0
2006-01-31 12:45:00,50.59,50.6,50.57,50.6,8100.0,36.4667,36.4739,36.4522,36.4739,8100.0
2006-01-31 12:50:00,50.6,50.6,50.57,50.6,4050.0,36.4739,36.4739,36.4522,36.4739,4050.0
2006-01-31 12:55:00,50.58,50.58,50.54,50.55,2850.0,36.4595,36.4595,36.4306,36.4378,2850.0
2006-01-31 13:00:00,50.55,50.57,50.55,50.55,6150.0,36.4378,36.4522,36.4378,36.4378,6150.0
2006-01-31 13:05:00,50.55,50.57,50.55,50.57,1800.0,36.4378,36.4522,36.4378,36.4522,1800.0
2006-01-31 13:10:00,50.57,50.6,50.56,50.59,2700.0,36.4522,36.4739,36.445,36.4667,2700.0
2006-01-31 13:15:00,50.59,50.63,50.59,50.63,4350.0,36.4667,36.4955,36.4667,36.4955,4350.0
2006-01-31 13:20:00,50.63,50.63,50.53,50.55,8550.0,36.4955,36.4955,36.4234,36.4378,8550.0
2006-01-31 13:25:00,50.53,50.55,50.53,50.53,2400.0,36.4234,36.4378,36.4234,36.4234,2400.0
2006-01-31 13:30:00,50.54,50.54,50.52,50.52,2400.0,36.4306,36.4306,36.4162,36.4162,2400.0
2006-01-31 13:35:00,50.53,50.59,50.53,50.53,6600.0,36.4234,36.4667,36.4234,36.4234,6600.0
2006-01-31 13:40:00,50.53,50.55,50.52,50.55,4350.0,36.4234,36.4378,36.4162,36.4378,4350.0
2006-01-31 13:45:00,50.54,50.55,50.53,50.55,5700.0,36.4306,36.4378,36.4234,36.4378,5700.0
2006-01-31 13:50:00,50.56,50.61,50.55,50.56,13650.0,36.445,36.4811,36.4378,36.445,13650.0
2006-01-31 13:55:00,50.56,50.63,50.56,50.61,13050.0,36.445,36.4955,36.445,36.4811,13050.0
2006-01-31 14:00:00,50.61,50.62,50.56,50.57,4800.0,36.4811,36.4883,36.445,36.4522,4800.0
2006-01-31 14:05:00,50.57,50.6,50.56,50.58,6300.0,36.4522,36.4739,36.445,36.4595,6300.0
2006-01-31 14:10:00,50.55,50.62,50.53,50.61,5700.0,36.4378,36.4883,36.4234,36.4811,5700.0
2006-01-31 14:15:00,50.57,50.71,50.51,50.53,13200.0,36.4522,36.5532,36.409,36.4234,13200.0
2006-01-31 14:20:00,50.53,50.53,50.34,50.34,27900.0,36.4234,36.4234,36.2865,36.2865,27900.0
2006-01-31 14:25:00,50.34,50.53,50.34,50.53,12750.0,36.2865,36.4234,36.2865,36.4234,12750.0
2006-01-31 14:30:00,50.55,50.59,50.47,50.49,13650.0,36.4378,36.4667,36.3802,36.3946,13650.0
2006-01-31 14:35:00,50.5,50.5,50.4,50.45,8850.0,36.4018,36.4018,36.3297,36.3657,8850.0
2006-01-31 14:40:00,50.46,50.49,50.37,50.43,10200.0,36.373,36.3946,36.3081,36.3513,10200.0
2006-01-31 14:45:00,50.46,50.53,50.46,50.52,11700.0,36.373,36.4234,36.373,36.4162,11700.0
2006-01-31 14:50:00,50.52,50.53,50.44,50.53,10950.0,36.4162,36.4234,36.3585,36.4234,10950.0
2006-01-31 14:55:00,50.55,50.61,50.53,50.61,7650.0,36.4378,36.4811,36.4234,36.4811,7650.0
2006-01-31 15:00:00,50.59,50.73,50.59,50.61,13950.0,36.4667,36.5676,36.4667,36.4811,13950.0
2006-01-31 15:05:00,50.61,50.63,50.57,50.6,12450.0,36.4811,36.4955,36.4522,36.4739,12450.0
2006-01-31 15:10:00,50.59,50.65,50.55,50.57,16200.0,36.4667,36.5099,36.4378,36.4522,16200.0
2006-01-31 15:15:00,50.57,50.62,50.53,50.54,29550.0,36.4522,36.4883,36.4234,36.4306,29550.0
2006-01-31 15:20:00,50.54,50.6,50.54,50.57,12750.0,36.4306,36.4739,36.4306,36.4522,12750.0
2006-01-31 15:25:00,50.57,50.6,50.55,50.6,12150.0,36.4522,36.4739,36.4378,36.4739,12150.0
2006-01-31 15:30:00,50.61,50.66,50.55,50.55,16950.0,36.4811,36.5171,36.4378,36.4378,16950.0
2006-01-31 15:35:00,50.55,50.59,50.52,50.53,12450.0,36.4378,36.4667,36.4162,36.4234,12450.0
2006-01-31 15:40:00,50.53,50.53,50.47,50.47,13350.0,36.4234,36.4234,36.3802,36.3802,13350.0
2006-01-31 15:45:00,50.47,50.5,50.46,50.49,8850.0,36.3802,36.4018,36.373,36.3946,8850.0
2006-01-31 15:50:00,50.5,50.54,50.49,50.53,11700.0,36.4018,36.4306,36.3946,36.4234,11700.0
2006-01-31 15:55:00,50.53,50.55,50.45,50.45,13200.0,36.4234,36.4378,36.3657,36.3657,13200.0
2006-02-01 09:30:00,50.61,50.61,50.4,50.47,28950.0,36.4811,36.4811,36.3297,36.3802,28950.0
2006-02-01 09:35:00,50.44,50.45,50.34,50.35,8250.0,36.3585,36.3657,36.2865,36.2937,8250.0
2006-02-01 09:40:00,50.35,50.47,50.3,50.45,9900.0,36.2937,36.3802,36.2576,36.3657,9900.0
2006-02-01 09:45:00,50.45,50.45,50.34,50.43,7500.0,36.3657,36.3657,36.2865,36.3513,7500.0
2006-02-01 09:50:00,50.36,50.61,50.36,50.6,13950.0,36.3009,36.4811,36.3009,36.4739,13950.0
2006-02-01 09:55:00,50.65,50.82,50.63,50.82,21900.0,36.5099,36.6325,36.4955,36.6325,21900.0
2006-02-01 10:00:00,50.79,50.79,50.69,50.72,18150.0,36.6108,36.6108,36.5387,36.5604,18150.0
2006-02-01 10:05:00,50.71,50.77,50.69,50.77,8850.0,36.5532,36.5964,36.5387,36.5964,8850.0
2006-02-01 10:10:00,50.77,50.96,50.75,50.96,21750.0,36.5964,36.7334,36.582,36.7334,21750.0
2006-02-01 10:15:00,50.97,50.99,50.94,50.99,13500.0,36.7406,36.755,36.719,36.755,13500.0
2006-02-01 10:20:00,50.97,51.18,50.94,51.18,11850.0,36.7406,36.8919,36.719,36.8919,11850.0
2006-02-01 10:25:00,51.18,51.23,51.09,51.15,25500.0,36.8919,36.928,36.8271,36.8703,25500.0
2006-02-01 10:30:00,51.19,51.21,51.07,51.11,8400.0,36.8992,36.9136,36.8127,36.8415,8400.0
2006-02-01 10:35:00,51.08,51.08,50.93,50.93,9150.0,36.8199,36.8199,36.7117,36.7117,9150.0
2006-02-01 10:40:00,50.97,51.0,50.92,50.93,17700.0,36.7406,36.7622,36.7045,36.7117,17700.0
2006-02-01 10:45:00,50.93,51.01,50.91,50.97,16950.0,36.7117,36.7694,36.6973,36.7406,16950.0
2006-02-01 10:50:00,50.97,51.11,50.95,51.11,6300.0,36.7406,36.8415,36.7262,36.8415,6300.0
2006-02-01 10:55:00,51.12,51.21,51.11,51.16,15450.0,36.8487,36.9136,36.8415,36.8775,15450.0
2006-02-01 11:00:00,51.19,51.29,51.16,51.29,6750.0,36.8992,36.9712,36.8775,36.9712,6750.0
2006-02-01 11:05:00,51.29,51.34,51.28,51.32,12150.0,36.9712,37.0073,36.964,36.9929,12150.0
2006-02-01 11:10:00,51.32,51.32,51.24,51.25,9300.0,36.9929,36.9929,36.9352,36.9424,9300.0
2006-02-01 11:15:00,51.24,51.25,51.09,51.09,15450.0,36.9352,36.9424,36.8271,36.8271,15450.0
2006-02-01 11:20:00,51.09,51.17,51.09,51.17,11700.0,36.8271,36.8847,36.8271,36.8847,11700.0
2006-02-01 11:25:00,51.17,51.17,51.07,51.17,14550.0,36.8847,36.8847,36.8127,36.8847,14550.0
2006-02-01 11:30:00,51.2,51.21,51.15,51.15,7500.0,36.9064,36.9136,36.8703,36.8703,7500.0
2006-02-01 11:35:00,51.15,51.2,51.15,51.2,12450.0,36.8703,36.9064,36.8703,36.9064,12450.0
2006-02-01 11:40:00,51.19,51.21,51.16,51.16,8700.0,36.8992,36.9136,36.8775,36.8775,8700.0
2006-02-01 11:45:00,51.16,51.19,51.09,51.09,11250.0,36.8775,36.8992,36.8271,36.8271,11250.0
2006-02-01 11:50:00,51.1,51.17,51.1,51.17,7950.0,36.8343,36.8847,36.8343,36.8847,7950.0
2006-02-01 11:55:00,51.14,51.19,51.04,51.04,7800.0,36.8631,36.8992,36.791,36.791,7800.0
2006-02-01 12:00:00,51.06,51.15,51.05,51.15,9450.0,36.8054,36.8703,36.7982,36.8703,9450.0
2006-02-01 12:05:00,51.15,51.15,51.1,51.1,7050.0,36.8703,36.8703,36.8343,36.8343,7050.0
2006-02-01 12:10:00,51.13,51.13,50.93,50.96,9000.0,36.8559,36.8559,36.7117,36.7334,9000.0
2006-02-01 12:15:00,50.97,50.99,50.96,50.97,6450.0,36.7406,36.755,36.7334,36.7406,6450.0
2006-02-01 12:20:00,50.97,51.02,50.97,51.0,3750.0,36.7406,36.7766,36.7406,36.7622,3750.0
2006-02-01 12:25:00,51.0,51.13,51.0,51.13,9150.0,36.7622,36.8559,36.7622,36.8559,9150.0
2006-02-01 12:30:00,51.13,51.17,51.13,51.13,9000.0,36.8559,36.8847,36.8559,36.8559,9000.0
2006-02-01 12:35:00,51.13,51.19,51.09,51.15,12300.0,36.8559,36.8992,36.8271,36.8703,12300.0
2006-02-01 12:40:00,51.13,51.13,51.06,51.07,5850.0,36.8559,36.8559,36.8054,36.8127,5850.0
2006-02-01 12:45:00,51.07,51.13,51.06,51.07,5700.0,36.8127,36.8559,36.8054,36.8127,5700.0
2006-02-01 12:50:00,51.05,51.07,51.02,51.03,4800.0,36.7982,36.8127,36.7766,36.7838,4800.0
2006-02-01 12:55:00,51.03,51.07,51.03,51.05,4350.0,36.7838,36.8127,36.7838,36.7982,4350.0
2006-02-01 13:00:00,51.01,51.03,51.01,51.01,2850.0,36.7694,36.7838,36.7694,36.7694,2850.0
2006-02-01 13:05:00,51.01,51.02,50.98,51.02,6600.0,36.7694,36.7766,36.7478,36.7766,6600.0
2006-02-01 13:10:00,50.99,50.99,50.96,50.96,8400.0,36.755,36.755,36.7334,36.7334,8400.0
2006-02-01 13:15:00,50.95,51.01,50.89,50.99,22350.0,36.7262,36.7694,36.6829,36.755,22350.0
2006-02-01 13:20:00,51.0,51.0,50.95,50.97,4650.0,36.7622,36.7622,36.7262,36.7406,4650.0
2006-02-01 13:25:00,50.98,51.05,50.98,51.05,4200.0,36.7478,36.7982,36.7478,36.7982,4200.0
2006-02-01 13:30:00,51.05,51.05,50.93,50.94,20550.0,36.7982,36.7982,36.7117,36.719,20550.0
2006-02-01 13:35:00,50.95,50.98,50.93,50.97,15150.0,36.7262,36.7478,36.7117,36.7406,15150.0
2006-02-01 13:40:00,50.97,51.04,50.97,51.04,4350.0,36.7406,36.791,36.7406,36.791,4350.0
2006-02-01 13:45:00,51.01,51.05,51.01,51.03,10800.0,36.7694,36.7982,36.7694,36.7838,10800.0
2006-02-01 13:50:00,51.05,51.09,51.03,51.09,9750.0,36.7982,36.8271,36.7838,36.8271,9750.0
2006-02-01 13:55:00,51.09,51.17,51.09,51.15,4350.0,36.8271,36.8847,36.8271,36.8703,4350.0
2006-02-01 14:00:00,51.15,51.23,51.15,51.22,7650.0,36.8703,36.928,36.8703,36.9208,7650.0
2006-02-01 14:05:00,51.21,51.21,51.08,51.16,15900.0,36.9136,36.9136,36.8199,36.8775,15900.0
2006-02-01 14:10:00,51.15,51.15,51.07,51.07,5250.0,36.8703,36.8703,36.8127,36.8127,5250.0
2006-02-01 14:15:00,51.07,51.16,51.07,51.16,3750.0,36.8127,36.8775,36.8127,36.8775,3750.0
2006-02-01 14:20:00,51.16,51.17,51.07,51.11,10500.0,36.8775,36.8847,36.8127,36.8415,10500.0
2006-02-01 14:25:00,51.09,51.09,51.03,51.09,10650.0,36.8271,36.8271,36.7838,36.8271,10650.0
2006-02-01 14:30:00,51.07,51.17,51.07,51.13,10050.0,36.8127,36.8847,36.8127,36.8559,10050.0
2006-02-01 14:35:00,51.13,51.18,51.12,51.15,13500.0,36.8559,36.8919,36.8487,36.8703,13500.0
2006-02-01 14:40:00,51.15,51.15,51.02,51.08,14100.0,36.8703,36.8703,36.7766,36.8199,14100.0
2006-02-01 14:45:00,51.09,51.16,51.07,51.16,14400.0,36.8271,36.8775,36.8127,36.8775,14400.0
2006-02-01 14:50:00,51.15,51.2,51.13,51.2,13950.0,36.8703,36.9064,36.8559,36.9064,13950.0
2006-02-01 14:55:00,51.2,51.25,51.2,51.22,19050.0,36.9064,36.9424,36.9064,36.9208,19050.0
2006-02-01 15:00:00,51.21,51.23,51.21,51.23,12000.0,36.9136,36.928,36.9136,36.928,12000.0
2006-02-01 15:05:00,51.23,51.25,51.21,51.24,7350.0,36.928,36.9424,36.9136,36.9352,7350.0
2006-02-01 15:10:00,51.25,51.31,51.22,51.29,7050.0,36.9424,36.9857,36.9208,36.9712,7050.0
2006-02-01 15:15:00,51.3,51.31,51.29,51.29,10800.0,36.9784,36.9857,36.9712,36.9712,10800.0
2006-02-01 15:20:00,51.29,51.37,51.29,51.36,31050.0,36.9712,37.0289,36.9712,37.0217,31050.0
2006-02-01 15:25:00,51.37,51.39,51.35,51.38,40200.0,37.0289,37.0433,37.0145,37.0361,40200.0
2006-02-01 15:30:00,51.39,51.44,51.38,51.43,50100.0,37.0433,37.0794,37.0361,37.0722,50100.0
2006-02-01 15:35:00,51.43,51.49,51.43,51.47,53100.0,37.0722,37.1154,37.0722,37.101,53100.0
2006-02-01 15:40:00,51.47,51.49,51.45,51.47,26250.0,37.101,37.1154,37.0866,37.101,26250.0
2006-02-01 15:45:00,51.47,51.48,51.43,51.44,24600.0,37.101,37.1082,37.0722,37.0794,24600.0
2006-02-01 15:50:00,51.44,51.46,51.42,51.45,25500.0,37.0794,37.0938,37.0649,37.0866,25500.0
2006-02-01 15:55:00,51.45,51.46,51.37,51.42,33450.0,37.0866,37.0938,37.0289,37.0649,33450.0
2006-02-02 09:30:00,50.77,50.77,50.73,50.73,58650.0,36.5964,36.5964,36.5676,36.5676,58650.0
2006-02-02 09:35:00,50.77,51.02,50.73,50.97,19050.0,36.5964,36.7766,36.5676,36.7406,19050.0
2006-02-02 09:40:00,50.97,51.11,50.93,50.97,12750.0,36.7406,36.8415,36.7117,36.7406,12750.0
2006-02-02 09:45:00,50.97,51.05,50.79,51.05,21300.0,36.7406,36.7982,36.6108,36.7982,21300.0
2006-02-02 09:50:00,51.03,51.09,50.97,51.03,10800.0,36.7838,36.8271,36.7406,36.7838,10800.0
2006-02-02 09:55:00,51.05,51.15,51.02,51.1,18450.0,36.7982,36.8703,36.7766,36.8343,18450.0
2006-02-02 10:00:00,51.1,51.11,51.05,51.05,23850.0,36.8343,36.8415,36.7982,36.7982,23850.0
2006-02-02 10:05:00,51.05,51.05,50.97,51.01,17700.0,36.7982,36.7982,36.7406,36.7694,17700.0
2006-02-02 10:10:00,51.01,51.09,50.99,51.02,18150.0,36.7694,36.8271,36.755,36.7766,18150.0
2006-02-02 10:15:00,51.01,51.09,51.01,51.07,10800.0,36.7694,36.8271,36.7694,36.8127,10800.0
2006-02-02 10:20:00,51.05,51.09,50.98,50.99,20850.0,36.7982,36.8271,36.7478,36.755,20850.0
2006-02-02 10:25:00,51.0,51.01,50.97,50.98,10800.0,36.7622,36.7694,36.7406,36.7478,10800.0
2006-02-02 10:30:00,50.98,51.07,50.97,51.07,26250.0,36.7478,36.8127,36.7406,36.8127,26250.0
2006-02-02 10:35:00,51.11,51.11,50.93,50.93,19050.0,36.8415,36.8415,36.7117,36.7117,19050.0
2006-02-02 10:40:00,50.9,50.9,50.8,50.8,28200.0,36.6901,36.6901,36.618,36.618,28200.0
2006-02-02 10:45:00,50.8,50.8,50.72,50.78,20250.0,36.618,36.618,36.5604,36.6036,20250.0
2006-02-02 10:50:00,50.78,50.78,50.72,50.76,27000.0,36.6036,36.6036,36.5604,36.5892,27000.0
2006-02-02 10:55:00,50.76,50.77,50.67,50.7,22200.0,36.5892,36.5964,36.5243,36.546,22200.0
2006-02-02 11:00:00,50.69,50.69,50.6,50.61,34350.0,36.5387,36.5387,36.4739,36.4811,34350.0
2006-02-02 11:05:00,50.61,50.61,50.51,50.55,29250.0,36.4811,36.4811,36.409,36.4378,29250.0
2006-02-02 11:10:00,50.54,50.67,50.53,50.65,32700.0,36.4306,36.5243,36.4234,36.5099,32700.0
2006-02-02 11:15:00,50.65,50.65,50.53,50.54,27000.0,36.5099,36.5099,36.4234,36.4306,27000.0
2006-02-02 11:20:00,50.53,50.53,50.48,50.49,31950.0,36.4234,36.4234,36.3874,36.3946,31950.0
2006-02-02 11:25:00,50.49,50.49,50.39,50.39,16800.0,36.3946,36.3946,36.3225,36.3225,16800.0
2006-02-02 11:30:00,50.39,50.41,50.34,50.37,38400.0,36.3225,36.3369,36.2865,36.3081,38400.0
2006-02-02 11:35:00,50.37,50.37,50.25,50.26,62250.0,36.3081,36.3081,36.2216,36.2288,62250.0
2006-02-02 11:40:00,50.26,50.32,50.24,50.25,57900.0,36.2288,36.272,36.2144,36.2216,57900.0
2006-02-02 11:45:00,50.26,50.26,50.23,50.25,25950.0,36.2288,36.2288,36.2072,36.2216,25950.0
2006-02-02 11:50:00,50.25,50.29,50.23,50.25,30750.0,36.2216,36.2504,36.2072,36.2216,30750.0
2006-02-02 11:55:00,50.27,50.28,50.25,50.26,25800.0,36.236,36.2432,36.2216,36.2288,25800.0
2006-02-02 12:00:00,50.26,50.29,50.25,50.29,24900.0,36.2288,36.2504,36.2216,36.2504,24900.0
2006-02-02 12:05:00,50.29,50.45,50.26,50.45,29700.0,36.2504,36.3657,36.2288,36.3657,29700.0
2006-02-02 12:10:00,50.43,50.48,50.41,50.45,13050.0,36.3513,36.3874,36.3369,36.3657,13050.0
2006-02-02 12:15:00,50.42,50.43,50.36,50.41,19200.0,36.3441,36.3513,36.3009,36.3369,19200.0
2006-02-02 12:20:00,50.47,50.64,50.47,50.57,55200.0,36.3802,36.5027,36.3802,36.4522,55200.0
2006-02-02 12:25:00,50.59,50.6,50.49,50.5,26250.0,36.4667,36.4739,36.3946,36.4018,26250.0
2006-02-02 12:30:00,50.5,50.57,50.49,50.53,20400.0,36.4018,36.4522,36.3946,36.4234,20400.0
2006-02-02 12:35:00,50.52,50.6,50.52,50.54,4650.0,36.4162,36.4739,36.4162,36.4306,4650.0
2006-02-02 12:40:00,50.56,50.62,50.55,50.62,9600.0,36.445,36.4883,36.4378,36.4883,9600.0
2006-02-02 12:45:00,50.62,50.67,50.62,50.67,12600.0,36.4883,36.5243,36.4883,36.5243,12600.0
2006-02-02 12:50:00,50.67,50.74,50.67,50.7,7500.0,36.5243,36.5748,36.5243,36.546,7500.0
2006-02-02 12:55:00,50.7,50.7,50.66,50.67,12600.0,36.546,36.546,36.5171,36.5243,12600.0
2006-02-02 13:00:00,50.67,50.68,50.64,50.66,17850.0,36.5243,36.5315,36.5027,36.5171,17850.0
2006-02-02 13:05:00,50.67,50.7,50.66,50.67,13350.0,36.5243,36.546,36.5171,36.5243,13350.0
2006-02-02 13:10:00,50.67,50.71,50.65,50.71,14250.0,36.5243,36.5532,36.5099,36.5532,14250.0
2006-02-02 13:15:00,50.7,50.71,50.67,50.69,5550.0,36.546,36.5532,36.5243,36.5387,5550.0
2006-02-02 13:20:00,50.67,50.77,50.67,50.77,6450.0,36.5243,36.5964,36.5243,36.5964,6450.0
2006-02-02 13:25:00,50.79,50.83,50.69,50.69,8400.0,36.6108,36.6397,36.5387,36.5387,8400.0
2006-02-02 13:30:00,50.71,50.71,50.61,50.67,16050.0,36.5532,36.5532,36.4811,36.5243,16050.0
2006-02-02 13:35:00,50.67,50.72,50.62,50.72,8100.0,36.5243,36.5604,36.4883,36.5604,8100.0
2006-02-02 13:40:00,50.72,50.72,50.65,50.65,7200.0,36.5604,36.5604,36.5099,36.5099,7200.0
2006-02-02 13:45:00,50.67,50.75,50.65,50.75,4650.0,36.5243,36.582,36.5099,36.582,4650.0
2006-02-02 13:50:00,50.75,50.79,50.74,50.79,4500.0,36.582,36.6108,36.5748,36.6108,4500.0
2006-02-02 13:55:00,50.76,50.79,50.71,50.78,6900.0,36.5892,36.6108,36.5532,36.6036,6900.0
2006-02-02 14:00:00,50.77,50.77,50.71,50.73,2550.0,36.5964,36.5964,36.5532,36.5676,2550.0
2006-02-02 14:05:00,50.73,50.75,50.69,50.75,15300.0,36.5676,36.582,36.5387,36.582,15300.0
2006-02-02 14:10:00,50.75,50.81,50.72,50.74,9600.0,36.582,36.6252,36.5604,36.5748,9600.0
2006-02-02 14:15:00,50.71,50.71,50.63,50.68,6450.0,36.5532,36.5532,36.4955,36.5315,6450.0
2006-02-02 14:20:00,50.68,50.75,50.67,50.7,14250.0,36.5315,36.582,36.5243,36.546,14250.0
2006-02-02 14:25:00,50.74,50.75,50.69,50.69,3600.0,36.5748,36.582,36.5387,36.5387,3600.0
2006-02-02 14:30:00,50.73,50.8,50.73,50.77,6600.0,36.5676,36.618,36.5676,36.5964,6600.0
2006-02-02 14:35:00,50.77,50.91,50.77,50.88,8250.0,36.5964,36.6973,36.5964,36.6757,8250.0
2006-02-02 14:40:00,50.87,50.87,50.83,50.87,9000.0,36.6685,36.6685,36.6397,36.6685,9000.0
2006-02-02 14:45:00,50.87,50.87,50.83,50.84,15750.0,36.6685,36.6685,36.6397,36.6469,15750.0
2006-02-02 14:50:00,50.84,50.88,50.83,50.88,7800.0,36.6469,36.6757,36.6397,36.6757,7800.0
2006-02-02 14:55:00,50.87,50.89,50.81,50.87,24900.0,36.6685,36.6829,36.6252,36.6685,24900.0
2006-02-02 15:00:00,50.87,50.87,50.79,50.83,16500.0,36.6685,36.6685,36.6108,36.6397,16500.0
2006-02-02 15:05:00,50.83,50.96,50.83,50.96,19800.0,36.6397,36.7334,36.6397,36.7334,19800.0
2006-02-02 15:10:00,50.96,50.97,50.93,50.93,16950.0,36.7334,36.7406,36.7117,36.7117,16950.0
2006-02-02 15:15:00,50.93,50.96,50.9,50.94,19800.0,36.7117,36.7334,36.6901,36.719,19800.0
2006-02-02 15:20:00,50.93,50.95,50.83,50.83,20400.0,36.7117,36.7262,36.6397,36.6397,20400.0
2006-02-02 15:25:00,50.84,50.91,50.83,50.85,15300.0,36.6469,36.6973,36.6397,36.6541,15300.0
2006-02-02 15:30:00,50.85,50.86,50.81,50.81,16350.0,36.6541,36.6613,36.6252,36.6252,16350.0
2006-02-02 15:35:00,50.81,50.83,50.8,50.83,16650.0,36.6252,36.6397,36.618,36.6397,16650.0
2006-02-02 15:40:00,50.83,50.83,50.75,50.75,17400.0,36.6397,36.6397,36.582,36.582,17400.0
2006-02-02 15:45:00,50.77,50.77,50.71,50.73,12450.0,36.5964,36.5964,36.5532,36.5676,12450.0
2006-02-02 15:50:00,50.71,50.73,50.69,50.71,28950.0,36.5532,36.5676,36.5387,36.5532,28950.0
2006-02-02 15:55:00,50.71,50.74,50.71,50.73,49800.0,36.5532,36.5748,36.5532,36.5676,49800.0
2006-02-03 09:30:00,50.64,50.67,50.57,50.57,21450.0,36.5027,36.5243,36.4522,36.4522,21450.0
2006-02-03 09:35:00,50.56,50.79,50.56,50.79,16800.0,36.445,36.6108,36.445,36.6108,16800.0
2006-02-03 09:40:00,50.79,50.9,50.79,50.9,12150.0,36.6108,36.6901,36.6108,36.6901,12150.0
2006-02-03 09:45:00,50.9,50.93,50.84,50.84,8850.0,36.6901,36.7117,36.6469,36.6469,8850.0
2006-02-03 09:50:00,50.84,50.84,50.7,50.71,14250.0,36.6469,36.6469,36.546,36.5532,14250.0
2006-02-03 09:55:00,50.71,50.72,50.6,50.61,14100.0,36.5532,36.5604,36.4739,36.4811,14100.0
2006-02-03 10:00:00,50.58,50.79,50.58,50.79,20850.0,36.4595,36.6108,36.4595,36.6108,20850.0
2006-02-03 10:05:00,50.79,50.88,50.79,50.87,16950.0,36.6108,36.6757,36.6108,36.6685,16950.0
2006-02-03 10:10:00,50.84,50.87,50.78,50.86,12600.0,36.6469,36.6685,36.6036,36.6613,12600.0
2006-02-03 10:15:00,50.86,50.93,50.83,50.9,25500.0,36.6613,36.7117,36.6397,36.6901,25500.0
2006-02-03 10:20:00,50.89,50.94,50.87,50.93,21750.0,36.6829,36.719,36.6685,36.7117,21750.0
2006-02-03 10:25:00,50.93,50.97,50.91,50.97,18900.0,36.7117,36.7406,36.6973,36.7406,18900.0
2006-02-03 10:30:00,50.96,50.98,50.83,50.83,11550.0,36.7334,36.7478,36.6397,36.6397,11550.0
2006-02-03 10:35:00,50.83,50.92,50.83,50.92,23700.0,36.6397,36.7045,36.6397,36.7045,23700.0
2006-02-03 10:40:00,50.92,50.94,50.83,50.84,9600.0,36.7045,36.719,36.6397,36.6469,9600.0
2006-02-03 10:45:00,50.84,51.0,50.84,50.99,12150.0,36.6469,36.7622,36.6469,36.755,12150.0
2006-02-03 10:50:00,50.99,51.05,50.95,51.02,9150.0,36.755,36.7982,36.7262,36.7766,9150.0
2006-02-03 10:55:00,51.01,51.11,51.0,51.11,13950.0,36.7694,36.8415,36.7622,36.8415,13950.0
2006-02-03 11:00:00,51.11,51.11,51.08,51.09,11550.0,36.8415,36.8415,36.8199,36.8271,11550.0
2006-02-03 11:05:00,51.09,51.09,50.94,50.99,41400.0,36.8271,36.8271,36.719,36.755,41400.0
2006-02-03 11:10:00,50.97,51.0,50.9,50.9,7050.0,36.7406,36.7622,36.6901,36.6901,7050.0
2006-02-03 11:15:00,50.89,50.89,50.83,50.83,6450.0,36.6829,36.6829,36.6397,36.6397,6450.0
2006-02-03 11:20:00,50.86,50.97,50.86,50.97,11550.0,36.6613,36.7406,36.6613,36.7406,11550.0
2006-02-03 11:25:00,50.95,50.97,50.87,50.87,8400.0,36.7262,36.7406,36.6685,36.6685,8400.0
2006-02-03 11:30:00,50.89,50.9,50.85,50.86,86250.0,36.6829,36.6901,36.6541,36.6613,86250.0
2006-02-03 11:35:00,50.87,50.97,50.87,50.96,59700.0,36.6685,36.7406,36.6685,36.7334,59700.0
2006-02-03 11:40:00,50.97,50.99,50.95,50.97,13500.0,36.7406,36.755,36.7262,36.7406,13500.0
2006-02-03 11:45:00,50.97,51.0,50.96,51.0,10050.0,36.7406,36.7622,36.7334,36.7622,10050.0
2006-02-03 11:50:00,50.99,51.02,50.99,51.0,8250.0,36.755,36.7766,36.755,36.7622,8250.0
2006-02-03 11:55:00,51.0,51.02,51.0,51.01,10050.0,36.7622,36.7766,36.7622,36.7694,10050.0
2006-02-03 12:00:00,51.01,51.03,51.01,51.01,6300.0,36.7694,36.7838,36.7694,36.7694,6300.0
2006-02-03 12:05:00,51.01,51.03,51.01,51.03,4200.0,36.7694,36.7838,36.7694,36.7838,4200.0
2006-02-03 12:10:00,51.03,51.03,51.0,51.01,15450.0,36.7838,36.7838,36.7622,36.7694,15450.0
2006-02-03 12:15:00,51.01,51.02,51.0,51.01,4500.0,36.7694,36.7766,36.7622,36.7694,4500.0
2006-02-03 12:20:00,51.01,51.05,51.0,51.01,11850.0,36.7694,36.7982,36.7622,36.7694,11850.0
2006-02-03 12:25:00,51.01,51.02,51.0,51.02,11100.0,36.7694,36.7766,36.7622,36.7766,11100.0
2006-02-03 12:30:00,51.02,51.11,51.02,51.11,9450.0,36.7766,36.8415,36.7766,36.8415,9450.0
2006-02-03 12:35:00,51.11,51.13,51.09,51.11,7650.0,36.8415,36.8559,36.8271,36.8415,7650.0
2006-02-03 12:40:00,51.11,51.11,51.01,51.01,6000.0,36.8415,36.8415,36.7694,36.7694,6000.0
2006-02-03 12:45:00,51.01,51.05,51.01,51.05,2550.0,36.7694,36.7982,36.7694,36.7982,2550.0
2006-02-03 12:50:00,51.04,51.04,51.02,51.02,2700.0,36.791,36.791,36.7766,36.7766,2700.0
2006-02-03 12:55:00,51.01,51.03,51.0,51.01,7050.0,36.7694,36.7838,36.7622,36.7694,7050.0
2006-02-03 13:00:00,51.0,51.03,51.0,51.01,8250.0,36.7622,36.7838,36.7622,36.7694,8250.0
2006-02-03 13:05:00,51.01,51.01,51.0,51.01,11700.0,36.7694,36.7694,36.7622,36.7694,11700.0
2006-02-03 13:10:00,51.01,51.01,51.0,51.01,6900.0,36.7694,36.7694,36.7622,36.7694,6900.0
2006-02-03 13:15:00,51.0,51.11,51.0,51.11,19200.0,36.7622,36.8415,36.7622,36.8415,19200.0
2006-02-03 13:20:00,51.15,51.25,51.15,51.25,11250.0,36.8703,36.9424,36.8703,36.9424,11250.0
2006-02-03 13:25:00,51.25,51.27,51.23,51.27,6450.0,36.9424,36.9568,36.928,36.9568,6450.0
2006-02-03 13:30:00,51.26,51.26,51.21,51.21,16500.0,36.9496,36.9496,36.9136,36.9136,16500.0
2006-02-03 13:35:00,51.2,51.24,51.19,51.23,13200.0,36.9064,36.9352,36.8992,36.928,13200.0
2006-02-03 13:40:00,51.23,51.27,51.2,51.2,14400.0,36.928,36.9568,36.9064,36.9064,14400.0
2006-02-03 13:45:00,51.2,51.2,51.13,51.14,14100.0,36.9064,36.9064,36.8559,36.8631,14100.0
2006-02-03 13:50:00,51.15,51.15,51.13,51.15,4050.0,36.8703,36.8703,36.8559,36.8703,4050.0
2006-02-03 13:55:00,51.14,51.16,51.13,51.14,4950.0,36.8631,36.8775,36.8559,36.8631,4950.0
2006-02-03 14:00:00,51.13,51.14,51.1,51.13,10800.0,36.8559,36.8631,36.8343,36.8559,10800.0
2006-02-03 14:05:00,51.13,51.14,51.09,51.09,4350.0,36.8559,36.8631,36.8271,36.8271,4350.0
2006-02-03 14:10:00,51.09,51.1,50.99,51.01,17700.0,36.8271,36.8343,36.755,36.7694,17700.0
2006-02-03 14:15:00,50.99,50.99,50.89,50.95,8100.0,36.755,36.755,36.6829,36.7262,8100.0
2006-02-03 14:20:00,50.94,50.95,50.91,50.91,3750.0,36.719,36.7262,36.6973,36.6973,3750.0
2006-02-03 14:25:00,50.93,50.95,50.9,50.9,6900.0,36.7117,36.7262,36.6901,36.6901,6900.0
2006-02-03 14:30:00,50.9,50.97,50.85,50.96,8400.0,36.6901,36.7406,36.6541,36.7334,8400.0
2006-02-03 14:35:00,50.96,50.97,50.94,50.97,6450.0,36.7334,36.7406,36.719,36.7406,6450.0
2006-02-03 14:40:00,50.97,51.01,50.97,50.98,5850.0,36.7406,36.7694,36.7406,36.7478,5850.0
2006-02-03 14:45:00,50.97,51.07,50.97,51.07,13500.0,36.7406,36.8127,36.7406,36.8127,13500.0
2006-02-03 14:50:00,51.08,51.09,51.07,51.09,15750.0,36.8199,36.8271,36.8127,36.8271,15750.0
2006-02-03 14:55:00,51.08,51.18,51.05,51.05,24600.0,36.8199,36.8919,36.7982,36.7982,24600.0
2006-02-03 15:00:00,51.06,51.11,51.05,51.09,20700.0,36.8054,36.8415,36.7982,36.8271,20700.0
2006-02-03 15:05:00,51.09,51.37,51.08,51.37,26700.0,36.8271,37.0289,36.8199,37.0289,26700.0
2006-02-03 15:10:00,51.36,51.36,51.18,51.19,9150.0,37.0217,37.0217,36.8919,36.8992,9150.0
2006-02-03 15:15:00,51.17,51.17,51.11,51.13,12300.0,36.8847,36.8847,36.8415,36.8559,12300.0
2006-02-03 15:20:00,51.13,51.14,51.13,51.13,10500.0,36.8559,36.8631,36.8559,36.8559,10500.0
2006-02-03 15:25:00,51.13,51.13,51.07,51.09,13800.0,36.8559,36.8559,36.8127,36.8271,13800.0
2006-02-03 15:30:00,51.06,51.06,50.99,51.02,12150.0,36.8054,36.8054,36.755,36.7766,12150.0
2006-02-03 15:35:00,51.0,51.09,51.0,51.03,24750.0,36.7622,36.8271,36.7622,36.7838,24750.0
2006-02-03 15:40:00,51.02,51.02,50.97,50.97,14250.0,36.7766,36.7766,36.7406,36.7406,14250.0
2006-02-03 15:45:00,50.97,51.01,50.96,51.01,16350.0,36.7406,36.7694,36.7334,36.7694,16350.0
2006-02-03 15:50:00,51.01,51.03,50.9,50.9,21750.0,36.7694,36.7838,36.6901,36.6901,21750.0
2006-02-03 15:55:00,50.91,50.95,50.89,50.89,49500.0,36.6973,36.7262,36.6829,36.6829,49500.0
2006-02-06 09:30:00,50.87,51.07,50.83,51.0,45000.0,36.6685,36.8127,36.6397,36.7622,45000.0
2006-02-06 09:35:00,50.97,51.01,50.91,50.95,9300.0,36.7406,36.7694,36.6973,36.7262,9300.0
2006-02-06 09:40:00,50.93,50.98,50.89,50.98,8250.0,36.7117,36.7478,36.6829,36.7478,8250.0
2006-02-06 09:45:00,50.98,51.09,50.98,51.09,10200.0,36.7478,36.8271,36.7478,36.8271,10200.0
2006-02-06 09:50:00,51.13,51.23,51.09,51.19,9450.0,36.8559,36.928,36.8271,36.8992,9450.0
2006-02-06 09:55:00,51.2,51.23,51.12,51.15,10650.0,36.9064,36.928,36.8487,36.8703,10650.0
2006-02-06 10:00:00,51.13,51.28,51.13,51.28,5700.0,36.8559,36.964,36.8559,36.964,5700.0
2006-02-06 10:05:00,51.27,51.29,51.26,51.28,7050.0,36.9568,36.9712,36.9496,36.964,7050.0
2006-02-06 10:10:00,51.29,51.38,51.29,51.38,3600.0,36.9712,37.0361,36.9712,37.0361,3600.0
2006-02-06 10:15:00,51.37,51.37,51.25,51.25,5850.0,37.0289,37.0289,36.9424,36.9424,5850.0
2006-02-06 10:20:00,51.25,51.25,51.17,51.23,3900.0,36.9424,36.9424,36.8847,36.928,3900.0
2006-02-06 10:25:00,51.2,51.23,51.17,51.17,9600.0,36.9064,36.928,36.8847,36.8847,9600.0
2006-02-06 10:30:00,51.17,51.17,51.13,51.16,5250.0,36.8847,36.8847,36.8559,36.8775,5250.0
2006-02-06 10:35:00,51.16,51.26,51.16,51.26,7500.0,36.8775,36.9496,36.8775,36.9496,7500.0
2006-02-06 10:40:00,51.26,51.27,51.07,51.11,15600.0,36.9496,36.9568,36.8127,36.8415,15600.0
2006-02-06 10:45:00,51.1,51.13,51.1,51.11,3600.0,36.8343,36.8559,36.8343,36.8415,3600.0
2006-02-06 10:50:00,51.15,51.19,51.13,51.17,8700.0,36.8703,36.8992,36.8559,36.8847,8700.0
2006-02-06 10:55:00,51.19,51.25,51.15,51.25,6750.0,36.8992,36.9424,36.8703,36.9424,6750.0
2006-02-06 11:00:00,51.25,51.27,51.21,51.24,99900.0,36.9424,36.9568,36.9136,36.9352,99900.0
2006-02-06 11:05:00,51.24,51.26,51.23,51.26,12150.0,36.9352,36.9496,36.928,36.9496,12150.0
2006-02-06 11:10:00,51.26,51.3,51.25,51.28,7950.0,36.9496,36.9784,36.9424,36.964,7950.0
2006-02-06 11:15:00,51.27,51.35,51.27,51.35,30900.0,36.9568,37.0145,36.9568,37.0145,30900.0
2006-02-06 11:20:00,51.35,51.41,51.33,51.39,15150.0,37.0145,37.0577,37.0001,37.0433,15150.0
2006-02-06 11:25:00,51.38,51.42,51.37,51.41,11100.0,37.0361,37.0649,37.0289,37.0577,11100.0
2006-02-06 11:30:00,51.4,51.5,51.39,51.43,19950.0,37.0505,37.1226,37.0433,37.0722,19950.0
2006-02-06 11:35:00,51.42,51.45,51.37,51.45,18750.0,37.0649,37.0866,37.0289,37.0866,18750.0
2006-02-06 11:40:00,51.46,51.49,51.45,51.46,10350.0,37.0938,37.1154,37.0866,37.0938,10350.0
2006-02-06 11:45:00,51.47,51.52,51.45,51.49,20550.0,37.101,37.137,37.0866,37.1154,20550.0
2006-02-06 11:50:00,51.49,51.51,51.41,51.41,12150.0,37.1154,37.1298,37.0577,37.0577,12150.0
2006-02-06 11:55:00,51.41,51.41,51.35,51.35,7500.0,37.0577,37.0577,37.0145,37.0145,7500.0
2006-02-06 12:00:00,51.34,51.35,51.24,51.24,47250.0,37.0073,37.0145,36.9352,36.9352,47250.0
2006-02-06 12:05:00,51.24,51.34,51.23,51.3,52350.0,36.9352,37.0073,36.928,36.9784,52350.0
2006-02-06 12:10:00,51.29,51.29,51.27,51.27,2400.0,36.9712,36.9712,36.9568,36.9568,2400.0
2006-02-06 12:15:00,51.27,51.27,51.19,51.23,9600.0,36.9568,36.9568,36.8992,36.928,9600.0
2006-02-06 12:20:00,51.21,51.22,51.18,51.2,13350.0,36.9136,36.9208,36.8919,36.9064,13350.0
2006-02-06 12:25:00,51.2,51.2,51.16,51.2,10200.0,36.9064,36.9064,36.8775,36.9064,10200.0
2006-02-06 12:30:00,51.2,51.25,51.2,51.24,5100.0,36.9064,36.9424,36.9064,36.9352,5100.0
2006-02-06 12:35:00,51.24,51.27,51.23,51.25,7650.0,36.9352,36.9568,36.928,36.9424,7650.0
2006-02-06 12:40:00,51.27,51.39,51.27,51.38,8550.0,36.9568,37.0433,36.9568,37.0361,8550.0
2006-02-06 12:45:00,51.37,51.37,51.33,51.33,11250.0,37.0289,37.0289,37.0001,37.0001,11250.0
2006-02-06 12:50:00,51.34,51.37,51.33,51.34,9750.0,37.0073,37.0289,37.0001,37.0073,9750.0
2006-02-06 12:55:00,51.34,51.36,51.31,51.36,3300.0,37.0073,37.0217,36.9857,37.0217,3300.0
2006-02-06 13:00:00,51.36,51.37,51.36,51.37,4200.0,37.0217,37.0289,37.0217,37.0289,4200.0
2006-02-06 13:05:00,51.37,51.37,51.33,51.35,5700.0,37.0289,37.0289,37.0001,37.0145,5700.0
2006-02-06 13:10:00,51.35,51.35,51.33,51.33,5850.0,37.0145,37.0145,37.0001,37.0001,5850.0
2006-02-06 13:15:00,51.31,51.35,51.31,51.33,4950.0,36.9857,37.0145,36.9857,37.0001,4950.0
2006-02-06 13:20:00,51.33,51.33,51.32,51.32,6000.0,37.0001,37.0001,36.9929,36.9929,6000.0
2006-02-06 13:25:00,51.33,51.34,51.32,51.33,5400.0,37.0001,37.0073,36.9929,37.0001,5400.0
2006-02-06 13:30:00,51.34,51.39,51.34,51.37,10200.0,37.0073,37.0433,37.0073,37.0289,10200.0
2006-02-06 13:35:00,51.37,51.37,51.3,51.3,9300.0,37.0289,37.0289,36.9784,36.9784,9300.0
2006-02-06 13:40:00,51.3,51.39,51.29,51.39,5850.0,36.9784,37.0433,36.9712,37.0433,5850.0
2006-02-06 13:45:00,51.37,51.37,51.32,51.32,8850.0,37.0289,37.0289,36.9929,36.9929,8850.0
2006-02-06 13:50:00,51.32,51.32,51.3,51.3,9300.0,36.9929,36.9929,36.9784,36.9784,9300.0
2006-02-06 13:55:00,51.3,51.31,51.29,51.31,3450.0,36.9784,36.9857,36.9712,36.9857,3450.0
2006-02-06 14:00:00,51.3,51.3,51.23,51.24,15600.0,36.9784,36.9784,36.928,36.9352,15600.0
2006-02-06 14:05:00,51.24,51.34,51.24,51.31,12600.0,36.9352,37.0073,36.9352,36.9857,12600.0
2006-02-06 14:10:00,51.32,51.35,51.3,51.34,9750.0,36.9929,37.0145,36.9784,37.0073,9750.0
2006-02-06 14:15:00,51.34,51.35,51.31,51.31,11100.0,37.0073,37.0145,36.9857,36.9857,11100.0
2006-02-06 14:20:00,51.31,51.4,51.31,51.39,8400.0,36.9857,37.0505,36.9857,37.0433,8400.0
2006-02-06 14:25:00,51.39,51.4,51.36,51.36,7350.0,37.0433,37.0505,37.0217,37.0217,7350.0
2006-02-06 14:30:00,51.36,51.45,51.36,51.45,6000.0,37.0217,37.0866,37.0217,37.0866,6000.0
2006-02-06 14:35:00,51.44,51.44,51.41,51.42,11550.0,37.0794,37.0794,37.0577,37.0649,11550.0
2006-02-06 14:40:00,51.42,51.42,51.36,51.37,15450.0,37.0649,37.0649,37.0217,37.0289,15450.0
2006-02-06 14:45:00,51.37,51.37,51.35,51.36,8550.0,37.0289,37.0289,37.0145,37.0217,8550.0
2006-02-06 14:50:00,51.37,51.4,51.35,51.35,14700.0,37.0289,37.0505,37.0145,37.0145,14700.0
2006-02-06 14:55:00,51.35,51.37,51.33,51.33,9300.0,37.0145,37.0289,37.0001,37.0001,9300.0
2006-02-06 15:00:00,51.33,51.36,51.33,51.34,9900.0,37.0001,37.0217,37.0001,37.0073,9900.0
2006-02-06 15:05:00,51.34,51.43,51.34,51.42,14250.0,37.0073,37.0722,37.0073,37.0649,14250.0
2006-02-06 15:10:00,51.43,51.47,51.42,51.44,22350.0,37.0722,37.101,37.0649,37.0794,22350.0
2006-02-06 15:15:00,51.45,51.49,51.44,51.45,23100.0,37.0866,37.1154,37.0794,37.0866,23100.0
2006-02-06 15:20:00,51.43,51.44,51.4,51.41,18000.0,37.0722,37.0794,37.0505,37.0577,18000.0
2006-02-06 15:25:00,51.4,51.43,51.39,51.43,16350.0,37.0505,37.0722,37.0433,37.0722,16350.0
2006-02-06 15:30:00,51.43,51.43,51.4,51.4,21900.0,37.0722,37.0722,37.0505,37.0505,21900.0
2006-02-06 15:35:00,51.4,51.43,51.4,51.42,20100.0,37.0505,37.0722,37.0505,37.0649,20100.0
2006-02-06 15:40:00,51.43,51.43,51.42,51.43,34500.0,37.0722,37.0722,37.0649,37.0722,34500.0
2006-02-06 15:45:00,51.43,51.49,51.43,51.47,38400.0,37.0722,37.1154,37.0722,37.101,38400.0
2006-02-06 15:50:00,51.46,51.57,51.43,51.57,35700.0,37.0938,37.1731,37.0722,37.1731,35700.0
2006-02-06 15:55:00,51.58,51.58,51.54,51.54,23250.0,37.1803,37.1803,37.1514,37.1514,23250.0
2006-02-07 09:30:00,51.35,51.45,51.35,51.4,10950.0,37.0145,37.0866,37.0145,37.0505,10950.0
2006-02-07 09:35:00,51.38,51.38,51.32,51.38,11700.0,37.0361,37.0361,36.9929,37.0361,11700.0
2006-02-07 09:40:00,51.39,51.43,51.3,51.41,11700.0,37.0433,37.0722,36.9784,37.0577,11700.0
2006-02-07 09:45:00,51.43,51.46,51.43,51.44,7650.0,37.0722,37.0938,37.0722,37.0794,7650.0
2006-02-07 09:50:00,51.4,51.4,51.3,51.36,13650.0,37.0505,37.0505,36.9784,37.0217,13650.0
2006-02-07 09:55:00,51.36,51.37,51.35,51.36,63600.0,37.0217,37.0289,37.0145,37.0217,63600.0
2006-02-07 10:00:00,51.39,51.41,51.35,51.36,26850.0,37.0433,37.0577,37.0145,37.0217,26850.0
2006-02-07 10:05:00,51.36,51.39,51.35,51.35,32400.0,37.0217,37.0433,37.0145,37.0145,32400.0
2006-02-07 10:10:00,51.35,51.36,51.31,51.31,19050.0,37.0145,37.0217,36.9857,36.9857,19050.0
2006-02-07 10:15:00,51.31,51.31,51.23,51.23,49800.0,36.9857,36.9857,36.928,36.928,49800.0
2006-02-07 10:20:00,51.23,51.25,51.23,51.24,43800.0,36.928,36.9424,36.928,36.9352,43800.0
2006-02-07 10:25:00,51.24,51.29,51.23,51.25,16950.0,36.9352,36.9712,36.928,36.9424,16950.0
2006-02-07 10:30:00,51.23,51.26,51.23,51.25,3900.0,36.928,36.9496,36.928,36.9424,3900.0
2006-02-07 10:35:00,51.27,51.31,51.27,51.28,12600.0,36.9568,36.9857,36.9568,36.964,12600.0
2006-02-07 10:40:00,51.28,51.32,51.25,51.32,34050.0,36.964,36.9929,36.9424,36.9929,34050.0
2006-02-07 10:45:00,51.31,51.33,51.29,51.31,15450.0,36.9857,37.0001,36.9712,36.9857,15450.0
2006-02-07 10:50:00,51.31,51.35,51.29,51.33,7500.0,36.9857,37.0145,36.9712,37.0001,7500.0
2006-02-07 10:55:00,51.33,51.4,51.33,51.39,11700.0,37.0001,37.0505,37.0001,37.0433,11700.0
2006-02-07 11:00:00,51.39,51.41,51.33,51.35,26400.0,37.0433,37.0577,37.0001,37.0145,26400.0
2006-02-07 11:05:00,51.34,51.35,51.32,51.34,21900.0,37.0073,37.0145,36.9929,37.0073,21900.0
2006-02-07 11:10:00,51.33,51.34,51.33,51.34,15300.0,37.0001,37.0073,37.0001,37.0073,15300.0
2006-02-07 11:15:00,51.33,51.34,51.3,51.33,18600.0,37.0001,37.0073,36.9784,37.0001,18600.0
2006-02-07 11:20:00,51.33,51.46,51.32,51.44,15600.0,37.0001,37.0938,36.9929,37.0794,15600.0
2006-02-07 11:25:00,51.44,51.44,51.35,51.35,8700.0,37.0794,37.0794,37.0145,37.0145,8700.0
2006-02-07 11:30:00,51.35,51.37,51.33,51.34,5250.0,37.0145,37.0289,37.0001,37.0073,5250.0
2006-02-07 11:35:00,51.33,51.41,51.33,51.38,25200.0,37.0001,37.0577,37.0001,37.0361,25200.0
2006-02-07 11:40:00,51.37,51.38,51.3,51.3,3450.0,37.0289,37.0361,36.9784,36.9784,3450.0
2006-02-07 11:45:00,51.29,51.35,51.27,51.27,12450.0,36.9712,37.0145,36.9568,36.9568,12450.0
2006-02-07 11:50:00,51.27,51.27,51.17,51.19,11700.0,36.9568,36.9568,36.8847,36.8992,11700.0
2006-02-07 11:55:00,51.17,51.27,51.17,51.24,6450.0,36.8847,36.9568,36.8847,36.9352,6450.0
2006-02-07 12:00:00,51.24,51.24,51.17,51.18,6150.0,36.9352,36.9352,36.8847,36.8919,6150.0
2006-02-07 12:05:00,51.18,51.19,51.17,51.17,18300.0,36.8919,36.8992,36.8847,36.8847,18300.0
2006-02-07 12:10:00,51.17,51.22,51.17,51.21,14400.0,36.8847,36.9208,36.8847,36.9136,14400.0
2006-02-07 12:15:00,51.19,51.21,51.17,51.17,11700.0,36.8992,36.9136,36.8847,36.8847,11700.0
2006-02-07 12:20:00,51.19,51.27,51.19,51.27,4650.0,36.8992,36.9568,36.8992,36.9568,4650.0
2006-02-07 12:25:00,51.27,51.33,51.25,51.32,3900.0,36.9568,37.0001,36.9424,36.9929,3900.0
2006-02-07 12:30:00,51.31,51.36,51.27,51.35,8100.0,36.9857,37.0217,36.9568,37.0145,8100.0
2006-02-07 12:35:00,51.36,51.36,51.28,51.3,6300.0,37.0217,37.0217,36.964,36.9784,6300.0
2006-02-07 12:40:00,51.29,51.35,51.29,51.29,5850.0,36.9712,37.0145,36.9712,36.9712,5850.0
2006-02-07 12:45:00,51.29,51.29,51.27,51.27,8850.0,36.9712,36.9712,36.9568,36.9568,8850.0
2006-02-07 12:50:00,51.27,51.3,51.27,51.29,5850.0,36.9568,36.9784,36.9568,36.9712,5850.0
2006-02-07 12:55:00,51.3,51.3,51.27,51.27,8400.0,36.9784,36.9784,36.9568,36.9568,8400.0
2006-02-07 13:00:00,51.29,51.29,51.21,51.22,9300.0,36.9712,36.9712,36.9136,36.9208,9300.0
2006-02-07 13:05:00,51.2,51.21,51.15,51.16,12750.0,36.9064,36.9136,36.8703,36.8775,12750.0
2006-02-07 13:10:00,51.16,51.21,51.13,51.19,19800.0,36.8775,36.9136,36.8559,36.8992,19800.0
2006-02-07 13:15:00,51.18,51.19,51.17,51.18,28500.0,36.8919,36.8992,36.8847,36.8919,28500.0
2006-02-07 13:20:00,51.17,51.22,51.17,51.21,15600.0,36.8847,36.9208,36.8847,36.9136,15600.0
2006-02-07 13:25:00,51.18,51.21,51.17,51.19,8100.0,36.8919,36.9136,36.8847,36.8992,8100.0
2006-02-07 13:30:00,51.19,51.21,51.17,51.2,13950.0,36.8992,36.9136,36.8847,36.9064,13950.0
2006-02-07 13:35:00,51.21,51.21,51.17,51.17,10350.0,36.9136,36.9136,36.8847,36.8847,10350.0
2006-02-07 13:40:00,51.17,51.18,51.17,51.17,13800.0,36.8847,36.8919,36.8847,36.8847,13800.0
2006-02-07 13:45:00,51.17,51.18,51.15,51.15,24600.0,36.8847,36.8919,36.8703,36.8703,24600.0
2006-02-07 13:50:00,51.14,51.14,51.05,51.07,13950.0,36.8631,36.8631,36.7982,36.8127,13950.0
2006-02-07 13:55:00,51.06,51.11,51.05,51.07,4200.0,36.8054,36.8415,36.7982,36.8127,4200.0
2006-02-07 14:00:00,51.06,51.09,51.01,51.03,17700.0,36.8054,36.8271,36.7694,36.7838,17700.0
2006-02-07 14:05:00,51.01,51.05,51.01,51.03,13650.0,36.7694,36.7982,36.7694,36.7838,13650.0
2006-02-07 14:10:00,51.04,51.12,51.04,51.11,13650.0,36.791,36.8487,36.791,36.8415,13650.0
2006-02-07 14:15:00,51.11,51.12,51.09,51.1,13500.0,36.8415,36.8487,36.8271,36.8343,13500.0
2006-02-07 14:20:00,51.1,51.13,51.1,51.11,19200.0,36.8343,36.8559,36.8343,36.8415,19200.0
2006-02-07 14:25:00,51.11,51.22,51.11,51.17,15900.0,36.8415,36.9208,36.8415,36.8847,15900.0
2006-02-07 14:30:00,51.17,51.2,51.1,51.1,20550.0,36.8847,36.9064,36.8343,36.8343,20550.0
2006-02-07 14:35:00,51.1,51.13,51.1,51.11,53850.0,36.8343,36.8559,36.8343,36.8415,53850.0
2006-02-07 14:40:00,51.11,51.12,51.1,51.11,20550.0,36.8415,36.8487,36.8343,36.8415,20550.0
2006-02-07 14:45:00,51.12,51.16,51.1,51.16,30450.0,36.8487,36.8775,36.8343,36.8775,30450.0
2006-02-07 14:50:00,51.16,51.16,51.05,51.05,30900.0,36.8775,36.8775,36.7982,36.7982,30900.0
2006-02-07 14:55:00,51.05,51.13,51.05,51.13,7650.0,36.7982,36.8559,36.7982,36.8559,7650.0
2006-02-07 15:00:00,51.13,51.16,51.04,51.04,12300.0,36.8559,36.8775,36.791,36.791,12300.0
2006-02-07 15:05:00,51.04,51.05,51.0,51.01,9600.0,36.791,36.7982,36.7622,36.7694,9600.0
2006-02-07 15:10:00,51.03,51.04,51.0,51.0,17850.0,36.7838,36.791,36.7622,36.7622,17850.0
2006-02-07 15:15:00,51.03,51.06,51.01,51.05,9000.0,36.7838,36.8054,36.7694,36.7982,9000.0
2006-02-07 15:20:00,51.05,51.05,51.0,51.05,19200.0,36.7982,36.7982,36.7622,36.7982,19200.0
2006-02-07 15:25:00,51.05,51.05,51.0,51.0,10950.0,36.7982,36.7982,36.7622,36.7622,10950.0
2006-02-07 15:30:00,51.0,51.0,50.99,51.0,49500.0,36.7622,36.7622,36.755,36.7622,49500.0
2006-02-07 15:35:00,51.0,51.05,51.0,51.05,43950.0,36.7622,36.7982,36.7622,36.7982,43950.0
2006-02-07 15:40:00,51.06,51.13,51.05,51.13,16350.0,36.8054,36.8559,36.7982,36.8559,16350.0
2006-02-07 15:45:00,51.16,51.17,51.14,51.15,19350.0,36.8775,36.8847,36.8631,36.8703,19350.0
2006-02-07 15:50:00,51.14,51.17,51.11,51.11,61350.0,36.8631,36.8847,36.8415,36.8415,61350.0
2006-02-07 15:55:00,51.11,51.11,51.01,51.01,50700.0,36.8415,36.8415,36.7694,36.7694,50700.0
2006-02-08 09:30:00,51.2,51.2,51.11,51.11,17850.0,36.9064,36.9064,36.8415,36.8415,17850.0
2006-02-08 09:35:00,51.1,51.1,50.89,50.93,28500.0,36.8343,36.8343,36.6829,36.7117,28500.0
2006-02-08 09:40:00,50.93,51.0,50.8,50.8,50400.0,36.7117,36.7622,36.618,36.618,50400.0
2006-02-08 09:45:00,50.82,50.9,50.82,50.85,19650.0,36.6325,36.6901,36.6325,36.6541,19650.0
2006-02-08 09:50:00,50.85,50.85,50.8,50.83,18750.0,36.6541,36.6541,36.618,36.6397,18750.0
2006-02-08 09:55:00,50.83,50.92,50.8,50.92,14250.0,36.6397,36.7045,36.618,36.7045,14250.0
2006-02-08 10:00:00,50.93,50.99,50.88,50.97,13500.0,36.7117,36.755,36.6757,36.7406,13500.0
2006-02-08 10:05:00,50.97,51.0,50.94,51.0,22350.0,36.7406,36.7622,36.719,36.7622,22350.0
2006-02-08 10:10:00,50.99,51.07,50.96,51.02,66300.0,36.755,36.8127,36.7334,36.7766,66300.0
2006-02-08 10:15:00,51.01,51.11,51.01,51.05,14550.0,36.7694,36.8415,36.7694,36.7982,14550.0
2006-02-08 10:20:00,51.04,51.06,51.01,51.04,6000.0,36.791,36.8054,36.7694,36.791,6000.0
2006-02-08 10:25:00,51.04,51.07,51.03,51.03,18450.0,36.791,36.8127,36.7838,36.7838,18450.0
2006-02-08 10:30:00,51.05,51.15,51.03,51.13,20400.0,36.7982,36.8703,36.7838,36.8559,20400.0
2006-02-08 10:35:00,51.13,51.15,51.11,51.13,7800.0,36.8559,36.8703,36.8415,36.8559,7800.0
2006-02-08 10:40:00,51.15,51.19,51.14,51.19,15150.0,36.8703,36.8992,36.8631,36.8992,15150.0
2006-02-08 10:45:00,51.2,51.22,51.19,51.19,16500.0,36.9064,36.9208,36.8992,36.8992,16500.0
2006-02-08 10:50:00,51.17,51.17,51.12,51.13,3000.0,36.8847,36.8847,36.8487,36.8559,3000.0
2006-02-08 10:55:00,51.1,51.13,51.07,51.08,12150.0,36.8343,36.8559,36.8127,36.8199,12150.0
2006-02-08 11:00:00,51.08,51.08,50.94,50.97,43950.0,36.8199,36.8199,36.719,36.7406,43950.0
2006-02-08 11:05:00,50.97,51.03,50.95,51.02,18150.0,36.7406,36.7838,36.7262,36.7766,18150.0
2006-02-08 11:10:00,51.02,51.03,50.99,51.03,8550.0,36.7766,36.7838,36.755,36.7838,8550.0
2006-02-08 11:15:00,51.04,51.04,51.03,51.04,4500.0,36.791,36.791,36.7838,36.791,4500.0
2006-02-08 11:20:00,51.03,51.03,51.0,51.03,33750.0,36.7838,36.7838,36.7622,36.7838,33750.0
2006-02-08 11:25:00,51.03,51.09,51.03,51.05,5850.0,36.7838,36.8271,36.7838,36.7982,5850.0
2006-02-08 11:30:00,51.05,51.09,51.05,51.07,13950.0,36.7982,36.8271,36.7982,36.8127,13950.0
2006-02-08 11:35:00,51.07,51.07,51.0,51.01,8100.0,36.8127,36.8127,36.7622,36.7694,8100.0
2006-02-08 11:40:00,51.01,51.02,51.0,51.01,13800.0,36.7694,36.7766,36.7622,36.7694,13800.0
2006-02-08 11:45:00,51.01,51.05,51.01,51.03,16800.0,36.7694,36.7982,36.7694,36.7838,16800.0
2006-02-08 11:50:00,51.02,51.06,51.02,51.05,1800.0,36.7766,36.8054,36.7766,36.7982,1800.0
2006-02-08 11:55:00,51.06,51.07,51.04,51.05,5100.0,36.8054,36.8127,36.791,36.7982,5100.0
2006-02-08 12:00:00,51.06,51.08,51.05,51.08,6000.0,36.8054,36.8199,36.7982,36.8199,6000.0
2006-02-08 12:05:00,51.09,51.14,51.09,51.14,5850.0,36.8271,36.8631,36.8271,36.8631,5850.0
2006-02-08 12:10:00,51.14,51.15,51.11,51.15,5400.0,36.8631,36.8703,36.8415,36.8703,5400.0
2006-02-08 12:15:00,51.15,51.19,51.15,51.19,7950.0,36.8703,36.8992,36.8703,36.8992,7950.0
2006-02-08 12:20:00,51.19,51.25,51.19,51.19,27000.0,36.8992,36.9424,36.8992,36.8992,27000.0
2006-02-08 12:25:00,51.19,51.19,51.11,51.11,7350.0,36.8992,36.8992,36.8415,36.8415,7350.0
2006-02-08 12:30:00,51.13,51.13,51.13,51.13,4350.0,36.8559,36.8559,36.8559,36.8559,4350.0
2006-02-08 12:35:00,51.11,51.15,51.1,51.15,6600.0,36.8415,36.8703,36.8343,36.8703,6600.0
2006-02-08 12:40:00,51.15,51.17,51.15,51.17,6000.0,36.8703,36.8847,36.8703,36.8847,6000.0
2006-02-08 12:45:00,51.19,51.23,51.18,51.21,9150.0,36.8992,36.928,36.8919,36.9136,9150.0
2006-02-08 12:50:00,51.21,51.21,51.17,51.19,12000.0,36.9136,36.9136,36.8847,36.8992,12000.0
2006-02-08 12:55:00,51.2,51.22,51.15,51.15,4350.0,36.9064,36.9208,36.8703,36.8703,4350.0
2006-02-08 13:00:00,51.15,51.19,51.15,51.17,7950.0,36.8703,36.8992,36.8703,36.8847,7950.0
2006-02-08 13:05:00,51.17,51.17,51.15,51.17,7950.0,36.8847,36.8847,36.8703,36.8847,7950.0
2006-02-08 13:10:00,51.17,51.17,51.14,51.15,7350.0,36.8847,36.8847,36.8631,36.8703,7350.0
2006-02-08 13:15:00,51.14,51.14,51.09,51.13,7500.0,36.8631,36.8631,36.8271,36.8559,7500.0
2006-02-08 13:20:00,51.11,51.12,51.09,51.11,5550.0,36.8415,36.8487,36.8271,36.8415,5550.0
2006-02-08 13:25:00,51.12,51.12,51.04,51.06,7500.0,36.8487,36.8487,36.791,36.8054,7500.0
2006-02-08 13:30:00,51.06,51.13,51.06,51.11,6000.0,36.8054,36.8559,36.8054,36.8415,6000.0
2006-02-08 13:35:00,51.13,51.13,51.08,51.13,10800.0,36.8559,36.8559,36.8199,36.8559,10800.0
2006-02-08 13:40:00,51.13,51.14,51.11,51.14,3600.0,36.8559,36.8631,36.8415,36.8631,3600.0
2006-02-08 13:45:00,51.15,51.17,51.15,51.17,4650.0,36.8703,36.8847,36.8703,36.8847,4650.0
2006-02-08 13:50:00,51.16,51.17,51.16,51.17,4050.0,36.8775,36.8847,36.8775,36.8847,4050.0
2006-02-08 13:55:00,51.17,51.19,51.17,51.19,5700.0,36.8847,36.8992,36.8847,36.8992,5700.0
2006-02-08 14:00:00,51.19,51.22,51.16,51.22,6600.0,36.8992,36.9208,36.8775,36.9208,6600.0
2006-02-08 14:05:00,51.21,51.21,51.14,51.14,7050.0,36.9136,36.9136,36.8631,36.8631,7050.0
2006-02-08 14:10:00,51.13,51.17,51.12,51.13,7350.0,36.8559,36.8847,36.8487,36.8559,7350.0
2006-02-08 14:15:00,51.11,51.11,51.07,51.07,7350.0,36.8415,36.8415,36.8127,36.8127,7350.0
2006-02-08 14:20:00,51.07,51.12,51.06,51.11,9150.0,36.8127,36.8487,36.8054,36.8415,9150.0
2006-02-08 14:25:00,51.11,51.12,51.07,51.07,3750.0,36.8415,36.8487,36.8127,36.8127,3750.0
2006-02-08 14:30:00,51.06,51.09,51.03,51.07,11400.0,36.8054,36.8271,36.7838,36.8127,11400.0
2006-02-08 14:35:00,51.09,51.11,51.08,51.09,11850.0,36.8271,36.8415,36.8199,36.8271,11850.0
2006-02-08 14:40:00,51.09,51.15,51.07,51.13,13950.0,36.8271,36.8703,36.8127,36.8559,13950.0
2006-02-08 14:45:00,51.13,51.13,51.07,51.08,9000.0,36.8559,36.8559,36.8127,36.8199,9000.0
2006-02-08 14:50:00,51.08,51.09,51.06,51.06,19650.0,36.8199,36.8271,36.8054,36.8054,19650.0
2006-02-08 14:55:00,51.06,51.07,51.03,51.03,11250.0,36.8054,36.8127,36.7838,36.7838,11250.0
2006-02-08 15:00:00,51.05,51.06,51.0,51.01,45900.0,36.7982,36.8054,36.7622,36.7694,45900.0
2006-02-08 15:05:00,51.01,51.12,51.01,51.09,37050.0,36.7694,36.8487,36.7694,36.8271,37050.0
2006-02-08 15:10:00,51.08,51.11,51.03,51.1,28650.0,36.8199,36.8415,36.7838,36.8343,28650.0
2006-02-08 15:15:00,51.1,51.17,51.1,51.15,12300.0,36.8343,36.8847,36.8343,36.8703,12300.0
2006-02-08 15:20:00,51.16,51.22,51.16,51.21,9000.0,36.8775,36.9208,36.8775,36.9136,9000.0
2006-02-08 15:25:00,51.21,51.21,51.17,51.17,9450.0,36.9136,36.9136,36.8847,36.8847,9450.0
2006-02-08 15:30:00,51.17,51.17,51.14,51.15,8400.0,36.8847,36.8847,36.8631,36.8703,8400.0
2006-02-08 15:35:00,51.15,51.21,51.15,51.2,7800.0,36.8703,36.9136,36.8703,36.9064,7800.0
2006-02-08 15:40:00,51.21,51.24,51.21,51.24,6300.0,36.9136,36.9352,36.9136,36.9352,6300.0
2006-02-08 15:45:00,51.24,51.27,51.23,51.27,13800.0,36.9352,36.9568,36.928,36.9568,13800.0
2006-02-08 15:50:00,51.27,51.35,51.27,51.33,31200.0,36.9568,37.0145,36.9568,37.0001,31200.0
2006-02-08 15:55:00,51.33,51.33,51.27,51.27,16800.0,37.0001,37.0001,36.9568,36.9568,16800.0
2006-02-09 09:30:00,51.35,51.39,51.35,51.37,11700.0,37.0145,37.0433,37.0145,37.0289,11700.0
2006-02-09 09:35:00,51.37,51.4,51.37,51.38,10350.0,37.0289,37.0505,37.0289,37.0361,10350.0
2006-02-09 09:40:00,51.41,51.47,51.41,51.45,7800.0,37.0577,37.101,37.0577,37.0866,7800.0
2006-02-09 09:45:00,51.44,51.45,51.41,51.42,39900.0,37.0794,37.0866,37.0577,37.0649,39900.0
2006-02-09 09:50:00,51.42,51.47,51.4,51.41,23400.0,37.0649,37.101,37.0505,37.0577,23400.0
2006-02-09 09:55:00,51.43,51.59,51.41,51.57,41700.0,37.0722,37.1875,37.0577,37.1731,41700.0
2006-02-09 10:00:00,51.57,51.79,51.56,51.78,31950.0,37.1731,37.3317,37.1659,37.3244,31950.0
2006-02-09 10:05:00,51.8,51.93,51.8,51.89,29550.0,37.3389,37.4326,37.3389,37.4037,29550.0
2006-02-09 10:10:00,51.9,51.94,51.85,51.89,41550.0,37.4109,37.4398,37.3749,37.4037,41550.0
2006-02-09 10:15:00,51.89,51.9,51.81,51.87,21000.0,37.4037,37.4109,37.3461,37.3893,21000.0
2006-02-09 10:20:00,51.87,51.97,51.85,51.97,18150.0,37.3893,37.4614,37.3749,37.4614,18150.0
2006-02-09 10:25:00,51.98,52.0,51.89,52.0,19350.0,37.4686,37.483,37.4037,37.483,19350.0
2006-02-09 10:30:00,52.0,52.17,51.99,52.15,29850.0,37.483,37.6056,37.4758,37.5912,29850.0
2006-02-09 10:35:00,52.15,52.23,52.14,52.14,37050.0,37.5912,37.6488,37.5839,37.5839,37050.0
2006-02-09 10:40:00,52.13,52.13,51.84,51.87,10050.0,37.5767,37.5767,37.3677,37.3893,10050.0
2006-02-09 10:45:00,51.81,51.9,51.73,51.87,32100.0,37.3461,37.4109,37.2884,37.3893,32100.0
2006-02-09 10:50:00,51.87,51.94,51.87,51.92,13050.0,37.3893,37.4398,37.3893,37.4254,13050.0
2006-02-09 10:55:00,51.88,51.91,51.85,51.89,5850.0,37.3965,37.4182,37.3749,37.4037,5850.0
2006-02-09 11:00:00,51.85,51.88,51.83,51.85,8700.0,37.3749,37.3965,37.3605,37.3749,8700.0
2006-02-09 11:05:00,51.85,51.85,51.83,51.85,9450.0,37.3749,37.3749,37.3605,37.3749,9450.0
2006-02-09 11:10:00,51.84,51.9,51.83,51.9,10800.0,37.3677,37.4109,37.3605,37.4109,10800.0
2006-02-09 11:15:00,51.89,51.95,51.89,51.95,7500.0,37.4037,37.447,37.4037,37.447,7500.0
2006-02-09 11:20:00,51.95,52.03,51.95,52.0,26400.0,37.447,37.5047,37.447,37.483,26400.0
2006-02-09 11:25:00,51.99,52.0,51.97,51.97,18150.0,37.4758,37.483,37.4614,37.4614,18150.0
2006-02-09 11:30:00,51.97,52.04,51.97,52.01,85500.0,37.4614,37.5119,37.4614,37.4902,85500.0
2006-02-09 11:35:00,52.03,52.09,52.03,52.08,36300.0,37.5047,37.5479,37.5047,37.5407,36300.0
2006-02-09 11:40:00,52.08,52.2,52.08,52.19,11250.0,37.5407,37.6272,37.5407,37.62,11250.0
2006-02-09 11:45:00,52.19,52.2,52.1,52.1,12450.0,37.62,37.6272,37.5551,37.5551,12450.0
2006-02-09 11:50:00,52.08,52.09,52.07,52.07,6150.0,37.5407,37.5479,37.5335,37.5335,6150.0
2006-02-09 11:55:00,52.07,52.07,52.07,52.07,3900.0,37.5335,37.5335,37.5335,37.5335,3900.0
2006-02-09 12:00:00,52.07,52.09,52.03,52.03,7950.0,37.5335,37.5479,37.5047,37.5047,7950.0
2006-02-09 12:05:00,52.03,52.07,52.03,52.03,10200.0,37.5047,37.5335,37.5047,37.5047,10200.0
2006-02-09 12:10:00,52.02,52.04,52.01,52.04,5700.0,37.4974,37.5119,37.4902,37.5119,5700.0
2006-02-09 12:15:00,52.05,52.05,52.05,52.05,900.0,37.5191,37.5191,37.5191,37.5191,900.0
2006-02-09 12:20:00,52.05,52.06,52.05,52.06,1950.0,37.5191,37.5263,37.5191,37.5263,1950.0
2006-02-09 12:25:00,52.05,52.09,52.05,52.09,7350.0,37.5191,37.5479,37.5191,37.5479,7350.0
2006-02-09 12:30:00,52.09,52.12,52.09,52.09,3150.0,37.5479,37.5695,37.5479,37.5479,3150.0
2006-02-09 12:35:00,52.07,52.13,52.05,52.13,5400.0,37.5335,37.5767,37.5191,37.5767,5400.0
2006-02-09 12:40:00,52.15,52.2,52.15,52.18,6750.0,37.5912,37.6272,37.5912,37.6128,6750.0
2006-02-09 12:45:00,52.16,52.16,52.13,52.13,3450.0,37.5984,37.5984,37.5767,37.5767,3450.0
2006-02-09 12:50:00,52.13,52.13,52.08,52.09,3600.0,37.5767,37.5767,37.5407,37.5479,3600.0
2006-02-09 12:55:00,52.09,52.11,52.06,52.07,12150.0,37.5479,37.5623,37.5263,37.5335,12150.0
2006-02-09 13:00:00,52.08,52.15,52.04,52.11,8850.0,37.5407,37.5912,37.5119,37.5623,8850.0
2006-02-09 13:05:00,52.13,52.13,52.05,52.07,6900.0,37.5767,37.5767,37.5191,37.5335,6900.0
2006-02-09 13:10:00,52.05,52.06,52.01,52.03,4800.0,37.5191,37.5263,37.4902,37.5047,4800.0
2006-02-09 13:15:00,52.03,52.03,52.0,52.0,14700.0,37.5047,37.5047,37.483,37.483,14700.0
2006-02-09 13:20:00,51.99,51.99,51.92,51.95,10200.0,37.4758,37.4758,37.4254,37.447,10200.0
2006-02-09 13:25:00,51.96,51.97,51.91,51.94,9600.0,37.4542,37.4614,37.4182,37.4398,9600.0
2006-02-09 13:30:00,51.96,52.0,51.91,52.0,15900.0,37.4542,37.483,37.4182,37.483,15900.0
2006-02-09 13:35:00,52.0,52.0,51.95,51.97,7800.0,37.483,37.483,37.447,37.4614,7800.0
2006-02-09 13:40:00,51.97,51.97,51.96,51.96,2550.0,37.4614,37.4614,37.4542,37.4542,2550.0
2006-02-09 13:45:00,51.92,51.95,51.91,51.91,1800.0,37.4254,37.447,37.4182,37.4182,1800.0
2006-02-09 13:50:00,51.9,51.95,51.82,51.94,28500.0,37.4109,37.447,37.3533,37.4398,28500.0
2006-02-09 13:55:00,51.91,52.01,51.9,51.97,14400.0,37.4182,37.4902,37.4109,37.4614,14400.0
2006-02-09 14:00:00,51.94,51.94,51.91,51.94,4800.0,37.4398,37.4398,37.4182,37.4398,4800.0
2006-02-09 14:05:00,51.97,51.97,51.83,51.84,7950.0,37.4614,37.4614,37.3605,37.3677,7950.0
2006-02-09 14:10:00,51.82,51.83,51.78,51.81,5700.0,37.3533,37.3605,37.3244,37.3461,5700.0
2006-02-09 14:15:00,51.81,51.86,51.79,51.79,4050.0,37.3461,37.3821,37.3317,37.3317,4050.0
2006-02-09 14:20:00,51.79,51.83,51.77,51.81,2250.0,37.3317,37.3605,37.3172,37.3461,2250.0
2006-02-09 14:25:00,51.82,51.86,51.82,51.86,4050.0,37.3533,37.3821,37.3533,37.3821,4050.0
2006-02-09 14:30:00,51.84,51.85,51.79,51.8,5100.0,37.3677,37.3749,37.3317,37.3389,5100.0
2006-02-09 14:35:00,51.81,51.91,51.8,51.9,11550.0,37.3461,37.4182,37.3389,37.4109,11550.0
2006-02-09 14:40:00,51.89,51.9,51.83,51.83,13350.0,37.4037,37.4109,37.3605,37.3605,13350.0
2006-02-09 14:45:00,51.83,51.83,51.79,51.82,10200.0,37.3605,37.3605,37.3317,37.3533,10200.0
2006-02-09 14:50:00,51.82,51.82,51.74,51.77,9000.0,37.3533,37.3533,37.2956,37.3172,9000.0
2006-02-09 14:55:00,51.77,51.77,51.71,51.71,29400.0,37.3172,37.3172,37.274,37.274,29400.0
2006-02-09 15:00:00,51.7,51.72,51.65,51.67,21300.0,37.2668,37.2812,37.2307,37.2452,21300.0
2006-02-09 15:05:00,51.66,51.67,51.59,51.61,18600.0,37.2379,37.2452,37.1875,37.2019,18600.0
2006-02-09 15:10:00,51.63,51.63,51.6,51.62,7200.0,37.2163,37.2163,37.1947,37.2091,7200.0
2006-02-09 15:15:00,51.61,51.65,51.61,51.62,15000.0,37.2019,37.2307,37.2019,37.2091,15000.0
2006-02-09 15:20:00,51.61,51.68,51.6,51.68,13800.0,37.2019,37.2524,37.1947,37.2524,13800.0
2006-02-09 15:25:00,51.68,51.68,51.58,51.58,12600.0,37.2524,37.2524,37.1803,37.1803,12600.0
2006-02-09 15:30:00,51.58,51.58,51.52,51.56,15000.0,37.1803,37.1803,37.137,37.1659,15000.0
2006-02-09 15:35:00,51.55,51.57,51.51,51.57,12750.0,37.1587,37.1731,37.1298,37.1731,12750.0
2006-02-09 15:40:00,51.57,51.57,51.43,51.45,23250.0,37.1731,37.1731,37.0722,37.0866,23250.0
2006-02-09 15:45:00,51.45,51.47,51.35,51.35,16500.0,37.0866,37.101,37.0145,37.0145,16500.0
2006-02-09 15:50:00,51.35,51.45,51.35,51.45,20550.0,37.0145,37.0866,37.0145,37.0866,20550.0
2006-02-09 15:55:00,51.46,51.5,51.43,51.47,22350.0,37.0938,37.1226,37.0722,37.101,22350.0
2006-02-10 09:30:00,51.3,51.4,51.3,51.4,26550.0,36.9784,37.0505,36.9784,37.0505,26550.0
2006-02-10 09:35:00,51.4,51.4,51.13,51.13,23550.0,37.0505,37.0505,36.8559,36.8559,23550.0
2006-02-10 09:40:00,51.13,51.19,51.09,51.1,26250.0,36.8559,36.8992,36.8271,36.8343,26250.0
2006-02-10 09:45:00,51.16,51.43,51.1,51.43,13050.0,36.8775,37.0722,36.8343,37.0722,13050.0
2006-02-10 09:50:00,51.46,51.5,51.41,51.5,8250.0,37.0938,37.1226,37.0577,37.1226,8250.0
2006-02-10 09:55:00,51.58,51.64,51.53,51.55,8550.0,37.1803,37.2235,37.1442,37.1587,8550.0
2006-02-10 10:00:00,51.55,51.55,51.43,51.43,11550.0,37.1587,37.1587,37.0722,37.0722,11550.0
2006-02-10 10:05:00,51.37,51.37,51.3,51.31,13950.0,37.0289,37.0289,36.9784,36.9857,13950.0
2006-02-10 10:10:00,51.3,51.35,51.27,51.35,12150.0,36.9784,37.0145,36.9568,37.0145,12150.0
2006-02-10 10:15:00,51.34,51.41,51.34,51.35,8100.0,37.0073,37.0577,37.0073,37.0145,8100.0
2006-02-10 10:20:00,51.35,51.35,51.3,51.3,9600.0,37.0145,37.0145,36.9784,36.9784,9600.0
2006-02-10 10:25:00,51.31,51.38,51.3,51.36,12750.0,36.9857,37.0361,36.9784,37.0217,12750.0
2006-02-10 10:30:00,51.35,51.36,51.29,51.29,7500.0,37.0145,37.0217,36.9712,36.9712,7500.0
2006-02-10 10:35:00,51.29,51.29,51.15,51.22,14550.0,36.9712,36.9712,36.8703,36.9208,14550.0
2006-02-10 10:40:00,51.21,51.29,51.17,51.21,10650.0,36.9136,36.9712,36.8847,36.9136,10650.0
2006-02-10 10:45:00,51.19,51.27,51.19,51.27,12600.0,36.8992,36.9568,36.8992,36.9568,12600.0
2006-02-10 10:50:00,51.29,51.31,51.27,51.29,13800.0,36.9712,36.9857,36.9568,36.9712,13800.0
2006-02-10 10:55:00,51.27,51.29,51.24,51.26,6750.0,36.9568,36.9712,36.9352,36.9496,6750.0
2006-02-10 11:00:00,51.26,51.37,51.19,51.37,13050.0,36.9496,37.0289,36.8992,37.0289,13050.0
2006-02-10 11:05:00,51.33,51.35,51.29,51.3,10350.0,37.0001,37.0145,36.9712,36.9784,10350.0
2006-02-10 11:10:00,51.31,51.31,51.27,51.27,6750.0,36.9857,36.9857,36.9568,36.9568,6750.0
2006-02-10 11:15:00,51.21,51.26,51.19,51.26,12750.0,36.9136,36.9496,36.8992,36.9496,12750.0
2006-02-10 11:20:00,51.26,51.27,51.19,51.19,11550.0,36.9496,36.9568,36.8992,36.8992,11550.0
2006-02-10 11:25:00,51.19,51.19,51.13,51.17,17100.0,36.8992,36.8992,36.8559,36.8847,17100.0
2006-02-10 11:30:00,51.17,51.21,51.15,51.19,28350.0,36.8847,36.9136,36.8703,36.8992,28350.0
2006-02-10 11:35:00,51.19,51.23,51.13,51.22,15300.0,36.8992,36.928,36.8559,36.9208,15300.0
2006-02-10 11:40:00,51.21,51.23,51.17,51.19,12450.0,36.9136,36.928,36.8847,36.8992,12450.0
2006-02-10 11:45:00,51.19,51.23,51.17,51.17,10800.0,36.8992,36.928,36.8847,36.8847,10800.0
2006-02-10 11:50:00,51.17,51.21,51.13,51.21,8400.0,36.8847,36.9136,36.8559,36.9136,8400.0
2006-02-10 11:55:00,51.21,51.21,51.15,51.18,9300.0,36.9136,36.9136,36.8703,36.8919,9300.0
2006-02-10 12:00:00,51.17,51.21,51.16,51.2,24450.0,36.8847,36.9136,36.8775,36.9064,24450.0
2006-02-10 12:05:00,51.19,51.31,51.19,51.27,14100.0,36.8992,36.9857,36.8992,36.9568,14100.0
2006-02-10 12:10:00,51.27,51.31,51.23,51.26,14100.0,36.9568,36.9857,36.928,36.9496,14100.0
2006-02-10 12:15:00,51.28,51.34,51.27,51.32,16800.0,36.964,37.0073,36.9568,36.9929,16800.0
2006-02-10 12:20:00,51.29,51.44,51.29,51.34,14250.0,36.9712,37.0794,36.9712,37.0073,14250.0
2006-02-10 12:25:00,51.35,51.35,51.23,51.31,13200.0,37.0145,37.0145,36.928,36.9857,13200.0
2006-02-10 12:30:00,51.31,51.33,51.28,51.3,6900.0,36.9857,37.0001,36.964,36.9784,6900.0
2006-02-10 12:35:00,51.3,51.3,51.23,51.25,20400.0,36.9784,36.9784,36.928,36.9424,20400.0
2006-02-10 12:40:00,51.26,51.26,51.19,51.22,13800.0,36.9496,36.9496,36.8992,36.9208,13800.0
2006-02-10 12:45:00,51.22,51.26,51.21,51.24,19200.0,36.9208,36.9496,36.9136,36.9352,19200.0
2006-02-10 12:50:00,51.24,51.25,51.23,51.25,8850.0,36.9352,36.9424,36.928,36.9424,8850.0
2006-02-10 12:55:00,51.26,51.35,51.25,51.34,19650.0,36.9496,37.0145,36.9424,37.0073,19650.0
2006-02-10 13:00:00,51.34,51.35,51.31,51.33,28500.0,37.0073,37.0145,36.9857,37.0001,28500.0
2006-02-10 13:05:00,51.35,51.43,51.33,51.43,10350.0,37.0145,37.0722,37.0001,37.0722,10350.0
2006-02-10 13:10:00,51.45,51.5,51.41,51.49,12150.0,37.0866,37.1226,37.0577,37.1154,12150.0
2006-02-10 13:15:00,51.49,51.57,51.49,51.5,17700.0,37.1154,37.1731,37.1154,37.1226,17700.0
2006-02-10 13:20:00,51.47,51.47,51.38,51.38,3450.0,37.101,37.101,37.0361,37.0361,3450.0
2006-02-10 13:25:00,51.37,51.39,51.33,51.35,14850.0,37.0289,37.0433,37.0001,37.0145,14850.0
2006-02-10 13:30:00,51.35,51.45,51.33,51.44,10500.0,37.0145,37.0866,37.0001,37.0794,10500.0
2006-02-10 13:35:00,51.44,51.47,51.39,51.47,8250.0,37.0794,37.101,37.0433,37.101,8250.0
2006-02-10 13:40:00,51.45,51.46,51.37,51.41,4200.0,37.0866,37.0938,37.0289,37.0577,4200.0
2006-02-10 13:45:00,51.41,51.44,51.33,51.34,11100.0,37.0577,37.0794,37.0001,37.0073,11100.0
2006-02-10 13:50:00,51.35,51.41,51.33,51.33,5400.0,37.0145,37.0577,37.0001,37.0001,5400.0
2006-02-10 13:55:00,51.33,51.45,51.33,51.45,10950.0,37.0001,37.0866,37.0001,37.0866,10950.0
2006-02-10 14:00:00,51.45,51.47,51.4,51.4,3600.0,37.0866,37.101,37.0505,37.0505,3600.0
2006-02-10 14:05:00,51.42,51.59,51.42,51.59,13350.0,37.0649,37.1875,37.0649,37.1875,13350.0
2006-02-10 14:10:00,51.64,51.64,51.49,51.51,10050.0,37.2235,37.2235,37.1154,37.1298,10050.0
2006-02-10 14:15:00,51.49,51.5,51.45,51.47,5850.0,37.1154,37.1226,37.0866,37.101,5850.0
2006-02-10 14:20:00,51.46,51.47,51.4,51.44,4200.0,37.0938,37.101,37.0505,37.0794,4200.0
2006-02-10 14:25:00,51.43,51.59,51.43,51.59,14400.0,37.0722,37.1875,37.0722,37.1875,14400.0
2006-02-10 14:30:00,51.54,51.56,51.47,51.49,5400.0,37.1514,37.1659,37.101,37.1154,5400.0
2006-02-10 14:35:00,51.49,51.56,51.47,51.56,21600.0,37.1154,37.1659,37.101,37.1659,21600.0
2006-02-10 14:40:00,51.57,51.59,51.55,51.57,8700.0,37.1731,37.1875,37.1587,37.1731,8700.0
2006-02-10 14:45:00,51.57,51.67,51.57,51.63,14700.0,37.1731,37.2452,37.1731,37.2163,14700.0
2006-02-10 14:50:00,51.61,51.74,51.61,51.72,16350.0,37.2019,37.2956,37.2019,37.2812,16350.0
2006-02-10 14:55:00,51.73,51.79,51.71,51.71,12450.0,37.2884,37.3317,37.274,37.274,12450.0
2006-02-10 15:00:00,51.71,51.77,51.7,51.77,8550.0,37.274,37.3172,37.2668,37.3172,8550.0
2006-02-10 15:05:00,51.77,51.85,51.77,51.78,11100.0,37.3172,37.3749,37.3172,37.3244,11100.0
2006-02-10 15:10:00,51.77,51.77,51.67,51.73,22500.0,37.3172,37.3172,37.2452,37.2884,22500.0
2006-02-10 15:15:00,51.77,51.81,51.72,51.73,7500.0,37.3172,37.3461,37.2812,37.2884,7500.0
2006-02-10 15:20:00,51.73,51.85,51.7,51.75,16350.0,37.2884,37.3749,37.2668,37.3028,16350.0
2006-02-10 15:25:00,51.71,51.73,51.67,51.67,16350.0,37.274,37.2884,37.2452,37.2452,16350.0
2006-02-10 15:30:00,51.67,51.69,51.64,51.65,25650.0,37.2452,37.2596,37.2235,37.2307,25650.0
2006-02-10 15:35:00,51.65,51.69,51.64,51.65,13950.0,37.2307,37.2596,37.2235,37.2307,13950.0
2006-02-10 15:40:00,51.65,51.65,51.61,51.62,17100.0,37.2307,37.2307,37.2019,37.2091,17100.0
2006-02-10 15:45:00,51.61,51.71,51.61,51.67,14100.0,37.2019,37.274,37.2019,37.2452,14100.0
2006-02-10 15:50:00,51.67,51.67,51.53,51.53,38700.0,37.2452,37.2452,37.1442,37.1442,38700.0
2006-02-10 15:55:00,51.53,51.59,51.5,51.57,51900.0,37.1442,37.1875,37.1226,37.1731,51900.0
2006-02-13 09:30:00,51.56,51.57,51.49,51.49,13050.0,37.1659,37.1731,37.1154,37.1154,13050.0
2006-02-13 09:35:00,51.51,51.54,51.48,51.54,7650.0,37.1298,37.1514,37.1082,37.1514,7650.0
2006-02-13 09:40:00,51.56,51.56,51.41,51.5,15600.0,37.1659,37.1659,37.0577,37.1226,15600.0
2006-02-13 09:45:00,51.51,51.56,51.47,51.53,15750.0,37.1298,37.1659,37.101,37.1442,15750.0
2006-02-13 09:50:00,51.51,51.55,51.47,51.49,11700.0,37.1298,37.1587,37.101,37.1154,11700.0
2006-02-13 09:55:00,51.5,51.56,51.49,51.55,7800.0,37.1226,37.1659,37.1154,37.1587,7800.0
2006-02-13 10:00:00,51.53,51.53,51.47,51.47,7050.0,37.1442,37.1442,37.101,37.101,7050.0
2006-02-13 10:05:00,51.43,51.53,51.43,51.52,3300.0,37.0722,37.1442,37.0722,37.137,3300.0
2006-02-13 10:10:00,51.52,51.61,51.47,51.61,15900.0,37.137,37.2019,37.101,37.2019,15900.0
2006-02-13 10:15:00,51.57,51.57,51.53,51.53,5250.0,37.1731,37.1731,37.1442,37.1442,5250.0
2006-02-13 10:20:00,51.54,51.55,51.47,51.47,10350.0,37.1514,37.1587,37.101,37.101,10350.0
2006-02-13 10:25:00,51.47,51.53,51.43,51.49,15150.0,37.101,37.1442,37.0722,37.1154,15150.0
2006-02-13 10:30:00,51.5,51.51,51.42,51.47,6750.0,37.1226,37.1298,37.0649,37.101,6750.0
2006-02-13 10:35:00,51.43,51.48,51.42,51.47,8550.0,37.0722,37.1082,37.0649,37.101,8550.0
2006-02-13 10:40:00,51.45,51.47,51.42,51.47,13350.0,37.0866,37.101,37.0649,37.101,13350.0
2006-02-13 10:45:00,51.43,51.47,51.41,51.46,7500.0,37.0722,37.101,37.0577,37.0938,7500.0
2006-02-13 10:50:00,51.45,51.54,51.45,51.54,4500.0,37.0866,37.1514,37.0866,37.1514,4500.0
2006-02-13 10:55:00,51.55,51.57,51.53,51.57,4200.0,37.1587,37.1731,37.1442,37.1731,4200.0
2006-02-13 11:00:00,51.57,51.59,51.57,51.59,45000.0,37.1731,37.1875,37.1731,37.1875,45000.0
2006-02-13 11:05:00,51.59,51.68,51.58,51.67,11700.0,37.1875,37.2524,37.1803,37.2452,11700.0
2006-02-13 11:10:00,51.67,51.67,51.63,51.63,8400.0,37.2452,37.2452,37.2163,37.2163,8400.0
2006-02-13 11:15:00,51.65,51.67,51.63,51.66,7350.0,37.2307,37.2452,37.2163,37.2379,7350.0
2006-02-13 11:20:00,51.65,51.71,51.65,51.71,11700.0,37.2307,37.274,37.2307,37.274,11700.0
2006-02-13 11:25:00,51.71,51.71,51.68,51.69,8700.0,37.274,37.274,37.2524,37.2596,8700.0
2006-02-13 11:30:00,51.71,51.71,51.65,51.68,7650.0,37.274,37.274,37.2307,37.2524,7650.0
2006-02-13 11:35:00,51.68,51.68,51.65,51.68,2700.0,37.2524,37.2524,37.2307,37.2524,2700.0
2006-02-13 11:40:00,51.69,51.7,51.67,51.7,7050.0,37.2596,37.2668,37.2452,37.2668,7050.0
2006-02-13 11:45:00,51.7,51.71,51.7,51.71,4050.0,37.2668,37.274,37.2668,37.274,4050.0
2006-02-13 11:50:00,51.71,51.73,51.69,51.73,6750.0,37.274,37.2884,37.2596,37.2884,6750.0
2006-02-13 11:55:00,51.71,51.71,51.65,51.67,4200.0,37.274,37.274,37.2307,37.2452,4200.0
2006-02-13 12:00:00,51.64,51.68,51.6,51.64,4950.0,37.2235,37.2524,37.1947,37.2235,4950.0
2006-02-13 12:05:00,51.65,51.67,51.64,51.67,5550.0,37.2307,37.2452,37.2235,37.2452,5550.0
2006-02-13 12:10:00,51.66,51.66,51.64,51.66,6150.0,37.2379,37.2379,37.2235,37.2379,6150.0
2006-02-13 12:15:00,51.66,51.71,51.63,51.69,6900.0,37.2379,37.274,37.2163,37.2596,6900.0
2006-02-13 12:20:00,51.69,51.71,51.69,51.69,3450.0,37.2596,37.274,37.2596,37.2596,3450.0
2006-02-13 12:25:00,51.69,51.69,51.67,51.67,8100.0,37.2596,37.2596,37.2452,37.2452,8100.0
2006-02-13 12:30:00,51.68,51.68,51.63,51.68,11400.0,37.2524,37.2524,37.2163,37.2524,11400.0
2006-02-13 12:35:00,51.67,51.69,51.6,51.6,8550.0,37.2452,37.2596,37.1947,37.1947,8550.0
2006-02-13 12:40:00,51.6,51.6,51.5,51.57,15000.0,37.1947,37.1947,37.1226,37.1731,15000.0
2006-02-13 12:45:00,51.57,51.61,51.56,51.61,4650.0,37.1731,37.2019,37.1659,37.2019,4650.0
2006-02-13 12:50:00,51.61,51.7,51.61,51.67,15600.0,37.2019,37.2668,37.2019,37.2452,15600.0
2006-02-13 12:55:00,51.67,51.67,51.67,51.67,1200.0,37.2452,37.2452,37.2452,37.2452,1200.0
2006-02-13 13:00:00,51.67,51.7,51.66,51.68,10500.0,37.2452,37.2668,37.2379,37.2524,10500.0
2006-02-13 13:05:00,51.69,51.71,51.69,51.71,5100.0,37.2596,37.274,37.2596,37.274,5100.0
2006-02-13 13:10:00,51.71,51.71,51.67,51.67,12000.0,37.274,37.274,37.2452,37.2452,12000.0
2006-02-13 13:15:00,51.68,51.69,51.64,51.64,12900.0,37.2524,37.2596,37.2235,37.2235,12900.0
2006-02-13 13:20:00,51.65,51.69,51.65,51.67,12000.0,37.2307,37.2596,37.2307,37.2452,12000.0
2006-02-13 13:25:00,51.66,51.7,51.66,51.7,3300.0,37.2379,37.2668,37.2379,37.2668,3300.0
2006-02-13 13:30:00,51.7,51.7,51.61,51.64,14700.0,37.2668,37.2668,37.2019,37.2235,14700.0
2006-02-13 13:35:00,51.65,51.67,51.63,51.65,13350.0,37.2307,37.2452,37.2163,37.2307,13350.0
2006-02-13 13:40:00,51.65,51.68,51.63,51.65,7800.0,37.2307,37.2524,37.2163,37.2307,7800.0
2006-02-13 13:45:00,51.67,51.7,51.66,51.69,11250.0,37.2452,37.2668,37.2379,37.2596,11250.0
2006-02-13 13:50:00,51.67,51.69,51.65,51.66,3750.0,37.2452,37.2596,37.2307,37.2379,3750.0
2006-02-13 13:55:00,51.67,51.67,51.63,51.63,7800.0,37.2452,37.2452,37.2163,37.2163,7800.0
2006-02-13 14:00:00,51.61,51.67,51.61,51.67,5850.0,37.2019,37.2452,37.2019,37.2452,5850.0
2006-02-13 14:05:00,51.66,51.68,51.64,51.65,6300.0,37.2379,37.2524,37.2235,37.2307,6300.0
2006-02-13 14:10:00,51.64,51.69,51.64,51.65,5850.0,37.2235,37.2596,37.2235,37.2307,5850.0
2006-02-13 14:15:00,51.66,51.69,51.66,51.69,4350.0,37.2379,37.2596,37.2379,37.2596,4350.0
2006-02-13 14:20:00,51.68,51.71,51.67,51.67,18900.0,37.2524,37.274,37.2452,37.2452,18900.0
2006-02-13 14:25:00,51.67,51.68,51.63,51.67,6600.0,37.2452,37.2524,37.2163,37.2452,6600.0
2006-02-13 14:30:00,51.67,51.67,51.61,51.65,8550.0,37.2452,37.2452,37.2019,37.2307,8550.0
2006-02-13 14:35:00,51.65,51.67,51.6,51.62,16950.0,37.2307,37.2452,37.1947,37.2091,16950.0
2006-02-13 14:40:00,51.62,51.66,51.61,51.64,14100.0,37.2091,37.2379,37.2019,37.2235,14100.0
2006-02-13 14:45:00,51.64,51.67,51.61,51.62,14100.0,37.2235,37.2452,37.2019,37.2091,14100.0
2006-02-13 14:50:00,51.62,51.66,51.61,51.63,19650.0,37.2091,37.2379,37.2019,37.2163,19650.0
2006-02-13 14:55:00,51.64,51.66,51.57,51.59,19050.0,37.2235,37.2379,37.1731,37.1875,19050.0
2006-02-13 15:00:00,51.59,51.67,51.57,51.63,12750.0,37.1875,37.2452,37.1731,37.2163,12750.0
2006-02-13 15:05:00,51.61,51.66,51.61,51.64,9900.0,37.2019,37.2379,37.2019,37.2235,9900.0
2006-02-13 15:10:00,51.65,51.65,51.55,51.57,17550.0,37.2307,37.2307,37.1587,37.1731,17550.0
2006-02-13 15:15:00,51.58,51.61,51.57,51.61,15000.0,37.1803,37.2019,37.1731,37.2019,15000.0
2006-02-13 15:20:00,51.6,51.64,51.59,51.63,13950.0,37.1947,37.2235,37.1875,37.2163,13950.0
2006-02-13 15:25:00,51.64,51.66,51.63,51.65,15750.0,37.2235,37.2379,37.2163,37.2307,15750.0
2006-02-13 15:30:00,51.66,51.71,51.65,51.69,25500.0,37.2379,37.274,37.2307,37.2596,25500.0
2006-02-13 15:35:00,51.67,51.67,51.65,51.65,10950.0,37.2452,37.2452,37.2307,37.2307,10950.0
2006-02-13 15:40:00,51.65,51.69,51.63,51.65,21450.0,37.2307,37.2596,37.2163,37.2307,21450.0
2006-02-13 15:45:00,51.67,51.69,51.66,51.66,14400.0,37.2452,37.2596,37.2379,37.2379,14400.0
2006-02-13 15:50:00,51.66,51.66,51.59,51.61,56850.0,37.2379,37.2379,37.1875,37.2019,56850.0
2006-02-13 15:55:00,51.61,51.67,51.61,51.65,21300.0,37.2019,37.2452,37.2019,37.2307,21300.0
2006-02-14 09:30:00,51.4,51.4,51.4,51.4,14100.0,37.1593,37.1593,37.1593,37.1593,14100.0
2006-02-14 09:35:00,51.44,51.55,51.32,51.33,13650.0,37.1882,37.2678,37.1015,37.1087,13650.0
2006-02-14 09:40:00,51.33,51.33,51.09,51.11,17400.0,37.1087,37.1087,36.9352,36.9497,17400.0
2006-02-14 09:45:00,51.07,51.07,50.87,50.9,25500.0,36.9208,36.9208,36.7762,36.7979,25500.0
2006-02-14 09:50:00,50.92,50.95,50.85,50.95,12750.0,36.8123,36.834,36.7617,36.834,12750.0
2006-02-14 09:55:00,50.97,51.21,50.92,51.21,25800.0,36.8485,37.022,36.8123,37.022,25800.0
2006-02-14 10:00:00,51.23,51.23,51.06,51.09,22350.0,37.0364,37.0364,36.9135,36.9352,22350.0
2006-02-14 10:05:00,51.08,51.14,51.05,51.07,14700.0,36.928,36.9714,36.9063,36.9208,14700.0
2006-02-14 10:10:00,51.07,51.15,51.07,51.09,30900.0,36.9208,36.9786,36.9208,36.9352,30900.0
2006-02-14 10:15:00,51.11,51.16,51.1,51.11,17550.0,36.9497,36.9858,36.9424,36.9497,17550.0
2006-02-14 10:20:00,51.11,51.16,51.08,51.15,20250.0,36.9497,36.9858,36.928,36.9786,20250.0
2006-02-14 10:25:00,51.14,51.21,51.14,51.2,7950.0,36.9714,37.022,36.9714,37.0147,7950.0
2006-02-14 10:30:00,51.21,51.27,51.12,51.13,10950.0,37.022,37.0653,36.9569,36.9641,10950.0
2006-02-14 10:35:00,51.1,51.14,51.09,51.09,9150.0,36.9424,36.9714,36.9352,36.9352,9150.0
2006-02-14 10:40:00,51.11,51.15,51.11,51.14,3450.0,36.9497,36.9786,36.9497,36.9714,3450.0
2006-02-14 10:45:00,51.16,51.28,51.16,51.28,7050.0,36.9858,37.0726,36.9858,37.0726,7050.0
2006-02-14 10:50:00,51.28,51.42,51.28,51.42,18600.0,37.0726,37.1738,37.0726,37.1738,18600.0
2006-02-14 10:55:00,51.41,51.42,51.35,51.41,10350.0,37.1666,37.1738,37.1232,37.1666,10350.0
2006-02-14 11:00:00,51.41,51.58,51.41,51.55,20250.0,37.1666,37.2895,37.1666,37.2678,20250.0
2006-02-14 11:05:00,51.53,51.63,51.5,51.5,22050.0,37.2533,37.3256,37.2316,37.2316,22050.0
2006-02-14 11:10:00,51.49,51.49,51.44,51.49,19800.0,37.2244,37.2244,37.1882,37.2244,19800.0
2006-02-14 11:15:00,51.49,51.55,51.49,51.53,15750.0,37.2244,37.2678,37.2244,37.2533,15750.0
2006-02-14 11:20:00,51.53,51.61,51.53,51.61,22050.0,37.2533,37.3111,37.2533,37.3111,22050.0
2006-02-14 11:25:00,51.61,51.65,51.6,51.65,15150.0,37.3111,37.3401,37.3039,37.3401,15150.0
2006-02-14 11:30:00,51.64,51.89,51.64,51.89,23250.0,37.3328,37.5136,37.3328,37.5136,23250.0
2006-02-14 11:35:00,51.87,52.0,51.87,51.97,27750.0,37.4991,37.5931,37.4991,37.5714,27750.0
2006-02-14 11:40:00,51.97,52.03,51.97,52.03,20100.0,37.5714,37.6148,37.5714,37.6148,20100.0
2006-02-14 11:45:00,52.03,52.1,52.0,52.01,19350.0,37.6148,37.6654,37.5931,37.6003,19350.0
2006-02-14 11:50:00,52.03,52.17,52.02,52.13,15150.0,37.6148,37.716,37.6075,37.6871,15150.0
2006-02-14 11:55:00,52.15,52.25,52.14,52.18,9000.0,37.7015,37.7738,37.6943,37.7232,9000.0
2006-02-14 12:00:00,52.2,52.27,52.2,52.27,12000.0,37.7377,37.7883,37.7377,37.7883,12000.0
2006-02-14 12:05:00,52.3,52.37,52.29,52.34,15150.0,37.81,37.8606,37.8027,37.8389,15150.0
2006-02-14 12:10:00,52.33,52.33,52.25,52.25,8250.0,37.8317,37.8317,37.7738,37.7738,8250.0
2006-02-14 12:15:00,52.25,52.29,52.23,52.29,8550.0,37.7738,37.8027,37.7594,37.8027,8550.0
2006-02-14 12:20:00,52.29,52.33,52.24,52.27,9300.0,37.8027,37.8317,37.7666,37.7883,9300.0
2006-02-14 12:25:00,52.28,52.28,52.21,52.21,4950.0,37.7955,37.7955,37.7449,37.7449,4950.0
2006-02-14 12:30:00,52.19,52.24,52.17,52.21,5400.0,37.7304,37.7666,37.716,37.7449,5400.0
2006-02-14 12:35:00,52.23,52.24,52.17,52.17,5400.0,37.7594,37.7666,37.716,37.716,5400.0
2006-02-14 12:40:00,52.16,52.2,52.15,52.19,5550.0,37.7088,37.7377,37.7015,37.7304,5550.0
2006-02-14 12:45:00,52.19,52.23,52.16,52.21,7650.0,37.7304,37.7594,37.7088,37.7449,7650.0
2006-02-14 12:50:00,52.21,52.24,52.15,52.19,7950.0,37.7449,37.7666,37.7015,37.7304,7950.0
2006-02-14 12:55:00,52.19,52.19,52.11,52.11,6300.0,37.7304,37.7304,37.6726,37.6726,6300.0
2006-02-14 13:00:00,52.13,52.15,52.11,52.15,8700.0,37.6871,37.7015,37.6726,37.7015,8700.0
2006-02-14 13:05:00,52.13,52.13,52.09,52.09,6900.0,37.6871,37.6871,37.6582,37.6582,6900.0
2006-02-14 13:10:00,52.09,52.16,52.09,52.15,3450.0,37.6582,37.7088,37.6582,37.7015,3450.0
2006-02-14 13:15:00,52.17,52.25,52.16,52.22,8700.0,37.716,37.7738,37.7088,37.7521,8700.0
2006-02-14 13:20:00,52.22,52.23,52.2,52.2,3000.0,37.7521,37.7594,37.7377,37.7377,3000.0
2006-02-14 13:25:00,52.19,52.24,52.17,52.24,1800.0,37.7304,37.7666,37.716,37.7666,1800.0
2006-02-14 13:30:00,52.25,52.29,52.23,52.25,6450.0,37.7738,37.8027,37.7594,37.7738,6450.0
2006-02-14 13:35:00,52.25,52.26,52.21,52.23,4050.0,37.7738,37.7811,37.7449,37.7594,4050.0
2006-02-14 13:40:00,52.24,52.28,52.19,52.19,22050.0,37.7666,37.7955,37.7304,37.7304,22050.0
2006-02-14 13:45:00,52.27,52.27,52.19,52.19,3150.0,37.7883,37.7883,37.7304,37.7304,3150.0
2006-02-14 13:50:00,52.18,52.19,52.09,52.1,5850.0,37.7232,37.7304,37.6582,37.6654,5850.0
2006-02-14 13:55:00,52.1,52.15,52.05,52.05,9450.0,37.6654,37.7015,37.6292,37.6292,9450.0
2006-02-14 14:00:00,52.05,52.16,52.05,52.1,8400.0,37.6292,37.7088,37.6292,37.6654,8400.0
2006-02-14 14:05:00,52.11,52.23,52.11,52.18,10500.0,37.6726,37.7594,37.6726,37.7232,10500.0
2006-02-14 14:10:00,52.19,52.25,52.19,52.23,7350.0,37.7304,37.7738,37.7304,37.7594,7350.0
2006-02-14 14:15:00,52.23,52.26,52.15,52.26,7200.0,37.7594,37.7811,37.7015,37.7811,7200.0
2006-02-14 14:20:00,52.24,52.33,52.23,52.31,9300.0,37.7666,37.8317,37.7594,37.8172,9300.0
2006-02-14 14:25:00,52.3,52.37,52.29,52.36,7350.0,37.81,37.8606,37.8027,37.8533,7350.0
2006-02-14 14:30:00,52.36,52.45,52.36,52.41,10650.0,37.8533,37.9184,37.8533,37.8895,10650.0
2006-02-14 14:35:00,52.42,52.42,52.31,52.31,11400.0,37.8967,37.8967,37.8172,37.8172,11400.0
2006-02-14 14:40:00,52.31,52.35,52.27,52.29,6300.0,37.8172,37.8461,37.7883,37.8027,6300.0
2006-02-14 14:45:00,52.3,52.37,52.29,52.34,9150.0,37.81,37.8606,37.8027,37.8389,9150.0
2006-02-14 14:50:00,52.37,52.37,52.24,52.25,17700.0,37.8606,37.8606,37.7666,37.7738,17700.0
2006-02-14 14:55:00,52.26,52.36,52.26,52.29,8250.0,37.7811,37.8533,37.7811,37.8027,8250.0
2006-02-14 15:00:00,52.33,52.48,52.32,52.45,20100.0,37.8317,37.9401,37.8244,37.9184,20100.0
2006-02-14 15:05:00,52.45,52.47,52.25,52.29,19800.0,37.9184,37.9329,37.7738,37.8027,19800.0
2006-02-14 15:10:00,52.28,52.3,52.25,52.25,4800.0,37.7955,37.81,37.7738,37.7738,4800.0
2006-02-14 15:15:00,52.28,52.33,52.25,52.31,10350.0,37.7955,37.8317,37.7738,37.8172,10350.0
2006-02-14 15:20:00,52.35,52.36,52.33,52.35,12300.0,37.8461,37.8533,37.8317,37.8461,12300.0
2006-02-14 15:25:00,52.35,52.38,52.32,52.35,12000.0,37.8461,37.8678,37.8244,37.8461,12000.0
2006-02-14 15:30:00,52.35,52.35,52.3,52.33,10650.0,37.8461,37.8461,37.81,37.8317,10650.0
2006-02-14 15:35:00,52.32,52.32,52.25,52.26,14250.0,37.8244,37.8244,37.7738,37.7811,14250.0
2006-02-14 15:40:00,52.25,52.3,52.25,52.3,12300.0,37.7738,37.81,37.7738,37.81,12300.0
2006-02-14 15:45:00,52.29,52.29,52.19,52.22,15150.0,37.8027,37.8027,37.7304,37.7521,15150.0
2006-02-14 15:50:00,52.21,52.25,52.18,52.2,16050.0,37.7449,37.7738,37.7232,37.7377,16050.0
2006-02-14 15:55:00,52.21,52.24,52.17,52.24,17700.0,37.7449,37.7666,37.716,37.7666,17700.0
2006-02-15 09:30:00,52.29,52.29,52.19,52.19,15300.0,37.8027,37.8027,37.7304,37.7304,15300.0
2006-02-15 09:35:00,52.13,52.13,52.01,52.03,9000.0,37.6871,37.6871,37.6003,37.6148,9000.0
2006-02-15 09:40:00,52.03,52.13,52.0,52.0,18600.0,37.6148,37.6871,37.5931,37.5931,18600.0
2006-02-15 09:45:00,52.0,52.0,51.85,51.87,5700.0,37.5931,37.5931,37.4846,37.4991,5700.0
2006-02-15 09:50:00,51.89,52.01,51.85,51.98,19950.0,37.5136,37.6003,37.4846,37.5786,19950.0
2006-02-15 09:55:00,51.98,52.01,51.89,52.01,13050.0,37.5786,37.6003,37.5136,37.6003,13050.0
2006-02-15 10:00:00,52.0,52.01,51.75,51.8,15450.0,37.5931,37.6003,37.4124,37.4485,15450.0
2006-02-15 10:05:00,51.83,52.21,51.83,52.2,19500.0,37.4702,37.7449,37.4702,37.7377,19500.0
2006-02-15 10:10:00,52.2,52.33,52.16,52.31,20250.0,37.7377,37.8317,37.7088,37.8172,20250.0
2006-02-15 10:15:00,52.31,52.38,52.29,52.35,7800.0,37.8172,37.8678,37.8027,37.8461,7800.0
2006-02-15 10:20:00,52.33,52.5,52.32,52.43,13050.0,37.8317,37.9546,37.8244,37.904,13050.0
2006-02-15 10:25:00,52.43,52.43,52.23,52.23,12900.0,37.904,37.904,37.7594,37.7594,12900.0
2006-02-15 10:30:00,52.27,52.36,52.23,52.29,10200.0,37.7883,37.8533,37.7594,37.8027,10200.0
2006-02-15 10:35:00,52.29,52.31,52.14,52.15,12000.0,37.8027,37.8172,37.6943,37.7015,12000.0
2006-02-15 10:40:00,52.11,52.17,52.11,52.16,17550.0,37.6726,37.716,37.6726,37.7088,17550.0
2006-02-15 10:45:00,52.17,52.19,52.15,52.19,16500.0,37.716,37.7304,37.7015,37.7304,16500.0
2006-02-15 10:50:00,52.15,52.17,52.1,52.11,13650.0,37.7015,37.716,37.6654,37.6726,13650.0
2006-02-15 10:55:00,52.11,52.13,52.09,52.12,17100.0,37.6726,37.6871,37.6582,37.6798,17100.0
2006-02-15 11:00:00,52.14,52.17,52.04,52.11,16350.0,37.6943,37.716,37.622,37.6726,16350.0
2006-02-15 11:05:00,52.12,52.19,52.12,52.19,11250.0,37.6798,37.7304,37.6798,37.7304,11250.0
2006-02-15 11:10:00,52.2,52.2,52.02,52.15,31650.0,37.7377,37.7377,37.6075,37.7015,31650.0
2006-02-15 11:15:00,52.13,52.2,52.13,52.2,11100.0,37.6871,37.7377,37.6871,37.7377,11100.0
2006-02-15 11:20:00,52.2,52.28,52.2,52.21,10950.0,37.7377,37.7955,37.7377,37.7449,10950.0
2006-02-15 11:25:00,52.26,52.31,52.19,52.23,13800.0,37.7811,37.8172,37.7304,37.7594,13800.0
2006-02-15 11:30:00,52.23,52.3,52.19,52.27,10050.0,37.7594,37.81,37.7304,37.7883,10050.0
2006-02-15 11:35:00,52.23,52.23,52.15,52.17,7500.0,37.7594,37.7594,37.7015,37.716,7500.0
2006-02-15 11:40:00,52.17,52.21,52.15,52.18,6600.0,37.716,37.7449,37.7015,37.7232,6600.0
2006-02-15 11:45:00,52.19,52.23,52.15,52.23,7200.0,37.7304,37.7594,37.7015,37.7594,7200.0
2006-02-15 11:50:00,52.24,52.31,52.24,52.3,17100.0,37.7666,37.8172,37.7666,37.81,17100.0
2006-02-15 11:55:00,52.31,52.35,52.31,52.33,4650.0,37.8172,37.8461,37.8172,37.8317,4650.0
2006-02-15 12:00:00,52.33,52.33,52.19,52.19,10500.0,37.8317,37.8317,37.7304,37.7304,10500.0
2006-02-15 12:05:00,52.19,52.24,52.17,52.24,5700.0,37.7304,37.7666,37.716,37.7666,5700.0
2006-02-15 12:10:00,52.24,52.29,52.13,52.14,13950.0,37.7666,37.8027,37.6871,37.6943,13950.0
2006-02-15 12:15:00,52.15,52.15,52.07,52.08,6300.0,37.7015,37.7015,37.6437,37.6509,6300.0
2006-02-15 12:20:00,52.08,52.08,52.03,52.07,19200.0,37.6509,37.6509,37.6148,37.6437,19200.0
2006-02-15 12:25:00,52.07,52.18,52.06,52.18,16200.0,37.6437,37.7232,37.6365,37.7232,16200.0
2006-02-15 12:30:00,52.15,52.17,52.07,52.17,15750.0,37.7015,37.716,37.6437,37.716,15750.0
2006-02-15 12:35:00,52.13,52.13,52.07,52.09,7500.0,37.6871,37.6871,37.6437,37.6582,7500.0
2006-02-15 12:40:00,52.09,52.12,52.07,52.12,4650.0,37.6582,37.6798,37.6437,37.6798,4650.0
2006-02-15 12:45:00,52.11,52.15,52.09,52.14,7650.0,37.6726,37.7015,37.6582,37.6943,7650.0
2006-02-15 12:50:00,52.14,52.21,52.13,52.21,3150.0,37.6943,37.7449,37.6871,37.7449,3150.0
2006-02-15 12:55:00,52.23,52.35,52.23,52.34,6600.0,37.7594,37.8461,37.7594,37.8389,6600.0
2006-02-15 13:00:00,52.34,52.41,52.34,52.41,8550.0,37.8389,37.8895,37.8389,37.8895,8550.0
2006-02-15 13:05:00,52.42,52.42,52.25,52.3,8850.0,37.8967,37.8967,37.7738,37.81,8850.0
2006-02-15 13:10:00,52.3,52.33,52.3,52.31,6750.0,37.81,37.8317,37.81,37.8172,6750.0
2006-02-15 13:15:00,52.32,52.35,52.24,52.35,13950.0,37.8244,37.8461,37.7666,37.8461,13950.0
2006-02-15 13:20:00,52.37,52.37,52.27,52.27,6450.0,37.8606,37.8606,37.7883,37.7883,6450.0
2006-02-15 13:25:00,52.28,52.29,52.25,52.25,3900.0,37.7955,37.8027,37.7738,37.7738,3900.0
2006-02-15 13:30:00,52.23,52.37,52.23,52.34,8700.0,37.7594,37.8606,37.7594,37.8389,8700.0
2006-02-15 13:35:00,52.34,52.37,52.33,52.34,5850.0,37.8389,37.8606,37.8317,37.8389,5850.0
2006-02-15 13:40:00,52.33,52.33,52.25,52.25,12450.0,37.8317,37.8317,37.7738,37.7738,12450.0
2006-02-15 13:45:00,52.26,52.28,52.2,52.21,9000.0,37.7811,37.7955,37.7377,37.7449,9000.0
2006-02-15 13:50:00,52.22,52.33,52.22,52.33,14550.0,37.7521,37.8317,37.7521,37.8317,14550.0
2006-02-15 13:55:00,52.37,52.4,52.31,52.4,14550.0,37.8606,37.8823,37.8172,37.8823,14550.0
2006-02-15 14:00:00,52.37,52.37,52.33,52.37,5250.0,37.8606,37.8606,37.8317,37.8606,5250.0
2006-02-15 14:05:00,52.37,52.37,52.29,52.3,20100.0,37.8606,37.8606,37.8027,37.81,20100.0
2006-02-15 14:10:00,52.31,52.39,52.31,52.35,17850.0,37.8172,37.875,37.8172,37.8461,17850.0
2006-02-15 14:15:00,52.36,52.41,52.33,52.4,7500.0,37.8533,37.8895,37.8317,37.8823,7500.0
2006-02-15 14:20:00,52.4,52.44,52.35,52.44,16200.0,37.8823,37.9112,37.8461,37.9112,16200.0
2006-02-15 14:25:00,52.47,52.57,52.43,52.56,16500.0,37.9329,38.0052,37.904,37.9979,16500.0
2006-02-15 14:30:00,52.57,52.61,52.56,52.59,13800.0,38.0052,38.0341,37.9979,38.0196,13800.0
2006-02-15 14:35:00,52.6,52.63,52.57,52.61,10800.0,38.0269,38.0485,38.0052,38.0341,10800.0
2006-02-15 14:40:00,52.62,52.67,52.61,52.64,13500.0,38.0413,38.0775,38.0341,38.0558,13500.0
2006-02-15 14:45:00,52.64,52.67,52.6,52.6,12450.0,38.0558,38.0775,38.0269,38.0269,12450.0
2006-02-15 14:50:00,52.62,52.67,52.57,52.57,12600.0,38.0413,38.0775,38.0052,38.0052,12600.0
2006-02-15 14:55:00,52.58,52.73,52.54,52.71,16200.0,38.0124,38.1208,37.9835,38.1064,16200.0
2006-02-15 15:00:00,52.71,52.71,52.55,52.57,31950.0,38.1064,38.1064,37.9907,38.0052,31950.0
2006-02-15 15:05:00,52.55,52.67,52.55,52.67,8850.0,37.9907,38.0775,37.9907,38.0775,8850.0
2006-02-15 15:10:00,52.65,52.65,52.53,52.57,13800.0,38.063,38.063,37.9762,38.0052,13800.0
2006-02-15 15:15:00,52.58,52.61,52.56,52.57,9000.0,38.0124,38.0341,37.9979,38.0052,9000.0
2006-02-15 15:20:00,52.57,52.63,52.57,52.63,28050.0,38.0052,38.0485,38.0052,38.0485,28050.0
2006-02-15 15:25:00,52.64,52.67,52.6,52.61,41700.0,38.0558,38.0775,38.0269,38.0341,41700.0
2006-02-15 15:30:00,52.61,52.74,52.61,52.74,26100.0,38.0341,38.1281,38.0341,38.1281,26100.0
2006-02-15 15:35:00,52.74,52.77,52.69,52.71,25950.0,38.1281,38.1498,38.0919,38.1064,25950.0
2006-02-15 15:40:00,52.71,52.73,52.68,52.68,17250.0,38.1064,38.1208,38.0847,38.0847,17250.0
2006-02-15 15:45:00,52.68,52.71,52.63,52.65,14850.0,38.0847,38.1064,38.0485,38.063,14850.0
2006-02-15 15:50:00,52.66,52.69,52.64,52.66,20100.0,38.0702,38.0919,38.0558,38.0702,20100.0
2006-02-15 15:55:00,52.67,52.67,52.64,52.67,19050.0,38.0775,38.0775,38.0558,38.0775,19050.0
2006-02-16 09:35:00,52.93,52.94,52.8,52.94,23700.0,38.2654,38.2727,38.1714,38.2727,23700.0
2006-02-16 09:40:00,52.95,53.06,52.93,53.06,14550.0,38.2799,38.3594,38.2654,38.3594,14550.0
2006-02-16 09:45:00,53.05,53.14,53.03,53.07,21300.0,38.3522,38.4172,38.3377,38.3666,21300.0
2006-02-16 09:50:00,53.07,53.21,53.01,53.21,20400.0,38.3666,38.4679,38.3233,38.4679,20400.0
2006-02-16 09:55:00,53.21,53.27,53.09,53.09,19950.0,38.4679,38.5112,38.3811,38.3811,19950.0
2006-02-16 10:00:00,53.15,53.15,53.07,53.07,5100.0,38.4245,38.4245,38.3666,38.3666,5100.0
2006-02-16 10:05:00,53.07,53.14,52.97,53.12,20550.0,38.3666,38.4172,38.2943,38.4028,20550.0
2006-02-16 10:10:00,53.12,53.16,53.07,53.1,4500.0,38.4028,38.4317,38.3666,38.3883,4500.0
2006-02-16 10:15:00,53.11,53.18,53.07,53.15,8250.0,38.3956,38.4462,38.3666,38.4245,8250.0
2006-02-16 10:20:00,53.12,53.12,53.04,53.04,5400.0,38.4028,38.4028,38.345,38.345,5400.0
2006-02-16 10:25:00,53.04,53.1,53.02,53.05,11400.0,38.345,38.3883,38.3305,38.3522,11400.0
2006-02-16 10:30:00,53.05,53.05,53.01,53.03,6450.0,38.3522,38.3522,38.3233,38.3377,6450.0
2006-02-16 10:35:00,53.03,53.05,53.0,53.0,22050.0,38.3377,38.3522,38.316,38.316,22050.0
2006-02-16 10:40:00,53.0,53.05,52.96,53.03,13050.0,38.316,38.3522,38.2871,38.3377,13050.0
2006-02-16 10:45:00,53.04,53.09,53.0,53.09,10350.0,38.345,38.3811,38.316,38.3811,10350.0
2006-02-16 10:50:00,53.08,53.15,53.07,53.09,9600.0,38.3739,38.4245,38.3666,38.3811,9600.0
2006-02-16 10:55:00,53.1,53.12,53.1,53.11,13050.0,38.3883,38.4028,38.3883,38.3956,13050.0
2006-02-16 11:00:00,53.1,53.13,53.1,53.12,7350.0,38.3883,38.41,38.3883,38.4028,7350.0
2006-02-16 11:05:00,53.12,53.13,53.07,53.07,12300.0,38.4028,38.41,38.3666,38.3666,12300.0
2006-02-16 11:10:00,53.07,53.09,53.03,53.05,6000.0,38.3666,38.3811,38.3377,38.3522,6000.0
2006-02-16 11:15:00,53.05,53.09,53.03,53.09,5250.0,38.3522,38.3811,38.3377,38.3811,5250.0
2006-02-16 11:20:00,53.11,53.12,53.08,53.08,4500.0,38.3956,38.4028,38.3739,38.3739,4500.0
2006-02-16 11:25:00,53.11,53.18,53.07,53.17,8700.0,38.3956,38.4462,38.3666,38.4389,8700.0
2006-02-16 11:30:00,53.17,53.21,53.13,53.16,10800.0,38.4389,38.4679,38.41,38.4317,10800.0
2006-02-16 11:35:00,53.16,53.27,53.15,53.15,9000.0,38.4317,38.5112,38.4245,38.4245,9000.0
2006-02-16 11:40:00,53.15,53.17,53.12,53.12,4950.0,38.4245,38.4389,38.4028,38.4028,4950.0
2006-02-16 11:45:00,53.13,53.15,53.13,53.14,8550.0,38.41,38.4245,38.41,38.4172,8550.0
2006-02-16 11:50:00,53.15,53.21,53.14,53.17,9450.0,38.4245,38.4679,38.4172,38.4389,9450.0
2006-02-16 11:55:00,53.17,53.19,53.14,53.14,6450.0,38.4389,38.4534,38.4172,38.4172,6450.0
2006-02-16 12:00:00,53.18,53.2,53.11,53.12,6750.0,38.4462,38.4606,38.3956,38.4028,6750.0
2006-02-16 12:05:00,53.11,53.11,53.05,53.08,19950.0,38.3956,38.3956,38.3522,38.3739,19950.0
2006-02-16 12:10:00,53.09,53.23,53.09,53.15,18000.0,38.3811,38.4823,38.3811,38.4245,18000.0
2006-02-16 12:15:00,53.15,53.16,53.1,53.1,5400.0,38.4245,38.4317,38.3883,38.3883,5400.0
2006-02-16 12:20:00,53.11,53.13,53.11,53.13,7500.0,38.3956,38.41,38.3956,38.41,7500.0
2006-02-16 12:25:00,53.13,53.17,53.08,53.17,13350.0,38.41,38.4389,38.3739,38.4389,13350.0
2006-02-16 12:30:00,53.16,53.16,53.09,53.09,4200.0,38.4317,38.4317,38.3811,38.3811,4200.0
2006-02-16 12:35:00,53.11,53.17,53.09,53.14,4350.0,38.3956,38.4389,38.3811,38.4172,4350.0
2006-02-16 12:40:00,53.12,53.16,53.09,53.14,6000.0,38.4028,38.4317,38.3811,38.4172,6000.0
2006-02-16 12:45:00,53.14,53.14,53.11,53.12,1950.0,38.4172,38.4172,38.3956,38.4028,1950.0
2006-02-16 12:50:00,53.12,53.12,53.07,53.07,4950.0,38.4028,38.4028,38.3666,38.3666,4950.0
2006-02-16 12:55:00,53.07,53.11,53.05,53.09,7200.0,38.3666,38.3956,38.3522,38.3811,7200.0
2006-02-16 13:00:00,53.09,53.11,53.06,53.1,16800.0,38.3811,38.3956,38.3594,38.3883,16800.0
2006-02-16 13:05:00,53.11,53.12,53.09,53.11,2550.0,38.3956,38.4028,38.3811,38.3956,2550.0
2006-02-16 13:10:00,53.13,53.13,53.09,53.09,33150.0,38.41,38.41,38.3811,38.3811,33150.0
2006-02-16 13:15:00,53.12,53.12,53.07,53.1,4650.0,38.4028,38.4028,38.3666,38.3883,4650.0
2006-02-16 13:20:00,53.11,53.11,53.07,53.08,3450.0,38.3956,38.3956,38.3666,38.3739,3450.0
2006-02-16 13:25:00,53.07,53.08,53.06,53.06,11100.0,38.3666,38.3739,38.3594,38.3594,11100.0
2006-02-16 13:30:00,53.05,53.07,52.97,53.07,25800.0,38.3522,38.3666,38.2943,38.3666,25800.0
2006-02-16 13:35:00,53.1,53.1,53.05,53.05,1650.0,38.3883,38.3883,38.3522,38.3522,1650.0
2006-02-16 13:40:00,53.06,53.06,52.96,52.96,7200.0,38.3594,38.3594,38.2871,38.2871,7200.0
2006-02-16 13:45:00,52.97,53.01,52.9,53.01,12000.0,38.2943,38.3233,38.2437,38.3233,12000.0
2006-02-16 13:50:00,53.01,53.01,52.95,52.96,7200.0,38.3233,38.3233,38.2799,38.2871,7200.0
2006-02-16 13:55:00,52.94,53.05,52.94,52.99,6300.0,38.2727,38.3522,38.2727,38.3088,6300.0
2006-02-16 14:00:00,53.01,53.07,52.98,52.99,12450.0,38.3233,38.3666,38.3016,38.3088,12450.0
2006-02-16 14:05:00,52.99,53.03,52.99,53.01,2700.0,38.3088,38.3377,38.3088,38.3233,2700.0
2006-02-16 14:10:00,52.99,52.99,52.95,52.95,4200.0,38.3088,38.3088,38.2799,38.2799,4200.0
2006-02-16 14:15:00,52.95,53.03,52.94,52.99,9000.0,38.2799,38.3377,38.2727,38.3088,9000.0
2006-02-16 14:20:00,52.98,52.99,52.94,52.96,6450.0,38.3016,38.3088,38.2727,38.2871,6450.0
2006-02-16 14:25:00,52.96,52.99,52.94,52.95,6450.0,38.2871,38.3088,38.2727,38.2799,6450.0
2006-02-16 14:30:00,52.96,53.03,52.96,53.03,12900.0,38.2871,38.3377,38.2871,38.3377,12900.0
2006-02-16 14:35:00,53.03,53.06,52.96,53.06,102750.0,38.3377,38.3594,38.2871,38.3594,102750.0
2006-02-16 14:40:00,53.06,53.07,53.01,53.04,3450.0,38.3594,38.3666,38.3233,38.345,3450.0
2006-02-16 14:45:00,53.03,53.05,52.99,52.99,7800.0,38.3377,38.3522,38.3088,38.3088,7800.0
2006-02-16 14:50:00,52.99,53.05,52.97,53.04,5550.0,38.3088,38.3522,38.2943,38.345,5550.0
2006-02-16 14:55:00,53.03,53.07,52.99,53.07,10050.0,38.3377,38.3666,38.3088,38.3666,10050.0
2006-02-16 15:00:00,53.09,53.09,52.95,52.95,23250.0,38.3811,38.3811,38.2799,38.2799,23250.0
2006-02-16 15:05:00,52.95,53.04,52.95,53.02,10350.0,38.2799,38.345,38.2799,38.3305,10350.0
2006-02-16 15:10:00,52.99,53.01,52.95,52.98,83850.0,38.3088,38.3233,38.2799,38.3016,83850.0
2006-02-16 15:15:00,52.97,53.0,52.97,52.99,49800.0,38.2943,38.316,38.2943,38.3088,49800.0
2006-02-16 15:20:00,52.99,53.0,52.96,52.98,12900.0,38.3088,38.316,38.2871,38.3016,12900.0
2006-02-16 15:25:00,52.98,53.0,52.94,52.94,9900.0,38.3016,38.316,38.2727,38.2727,9900.0
2006-02-16 15:30:00,52.94,53.0,52.94,52.97,21600.0,38.2727,38.316,38.2727,38.2943,21600.0
2006-02-16 15:35:00,52.97,52.97,52.94,52.95,13200.0,38.2943,38.2943,38.2727,38.2799,13200.0
2006-02-16 15:40:00,52.95,53.03,52.93,52.95,21300.0,38.2799,38.3377,38.2654,38.2799,21300.0
2006-02-16 15:45:00,52.95,53.03,52.95,53.02,19800.0,38.2799,38.3377,38.2799,38.3305,19800.0
2006-02-16 15:50:00,53.01,53.04,53.01,53.03,11700.0,38.3233,38.345,38.3233,38.3377,11700.0
2006-02-16 15:55:00,53.03,53.07,53.01,53.07,104700.0,38.3377,38.3666,38.3233,38.3666,104700.0
2006-02-17 09:30:00,53.25,53.25,53.09,53.09,81300.0,38.4968,38.4968,38.3811,38.3811,81300.0
2006-02-17 09:35:00,53.03,53.09,52.93,53.09,11250.0,38.3377,38.3811,38.2654,38.3811,11250.0
2006-02-17 09:40:00,53.08,53.25,53.08,53.25,4950.0,38.3739,38.4968,38.3739,38.4968,4950.0
2006-02-17 09:45:00,53.25,53.25,53.11,53.12,3900.0,38.4968,38.4968,38.3956,38.4028,3900.0
2006-02-17 09:50:00,53.07,53.09,53.05,53.09,2550.0,38.3666,38.3811,38.3522,38.3811,2550.0
2006-02-17 09:55:00,53.07,53.15,53.01,53.14,11550.0,38.3666,38.4245,38.3233,38.4172,11550.0
2006-02-17 10:00:00,53.13,53.13,53.01,53.05,12900.0,38.41,38.41,38.3233,38.3522,12900.0
2006-02-17 10:05:00,53.05,53.05,52.97,52.97,18900.0,38.3522,38.3522,38.2943,38.2943,18900.0
2006-02-17 10:10:00,52.96,52.97,52.94,52.95,13500.0,38.2871,38.2943,38.2727,38.2799,13500.0
2006-02-17 10:15:00,52.96,53.08,52.96,53.07,11250.0,38.2871,38.3739,38.2871,38.3666,11250.0
2006-02-17 10:20:00,53.07,53.1,53.0,53.03,37500.0,38.3666,38.3883,38.316,38.3377,37500.0
2006-02-17 10:25:00,53.02,53.09,53.02,53.06,6750.0,38.3305,38.3811,38.3305,38.3594,6750.0
2006-02-17 10:30:00,53.05,53.1,53.03,53.09,7500.0,38.3522,38.3883,38.3377,38.3811,7500.0
2006-02-17 10:35:00,53.08,53.1,53.05,53.07,10200.0,38.3739,38.3883,38.3522,38.3666,10200.0
2006-02-17 10:40:00,53.06,53.07,53.02,53.02,8250.0,38.3594,38.3666,38.3305,38.3305,8250.0
2006-02-17 10:45:00,53.03,53.07,53.0,53.05,15000.0,38.3377,38.3666,38.316,38.3522,15000.0
2006-02-17 10:50:00,53.06,53.07,53.0,53.0,16650.0,38.3594,38.3666,38.316,38.316,16650.0
2006-02-17 10:55:00,53.0,53.04,53.0,53.01,25950.0,38.316,38.345,38.316,38.3233,25950.0
2006-02-17 11:00:00,53.01,53.07,53.01,53.06,10950.0,38.3233,38.3666,38.3233,38.3594,10950.0
2006-02-17 11:05:00,53.06,53.11,53.01,53.07,14100.0,38.3594,38.3956,38.3233,38.3666,14100.0
2006-02-17 11:10:00,53.07,53.11,53.05,53.11,17400.0,38.3666,38.3956,38.3522,38.3956,17400.0
2006-02-17 11:15:00,53.11,53.17,53.08,53.08,16650.0,38.3956,38.4389,38.3739,38.3739,16650.0
2006-02-17 11:20:00,53.07,53.11,53.05,53.07,7500.0,38.3666,38.3956,38.3522,38.3666,7500.0
2006-02-17 11:25:00,53.08,53.13,53.07,53.11,5850.0,38.3739,38.41,38.3666,38.3956,5850.0
2006-02-17 11:30:00,53.12,53.13,53.1,53.12,9900.0,38.4028,38.41,38.3883,38.4028,9900.0
2006-02-17 11:35:00,53.11,53.13,53.1,53.1,12000.0,38.3956,38.41,38.3883,38.3883,12000.0
2006-02-17 11:40:00,53.09,53.1,53.07,53.1,5400.0,38.3811,38.3883,38.3666,38.3883,5400.0
2006-02-17 11:45:00,53.1,53.13,53.07,53.12,9300.0,38.3883,38.41,38.3666,38.4028,9300.0
2006-02-17 11:50:00,53.12,53.12,53.07,53.09,7650.0,38.4028,38.4028,38.3666,38.3811,7650.0
2006-02-17 11:55:00,53.09,53.2,53.07,53.2,15600.0,38.3811,38.4606,38.3666,38.4606,15600.0
2006-02-17 12:00:00,53.2,53.25,53.2,53.23,16950.0,38.4606,38.4968,38.4606,38.4823,16950.0
2006-02-17 12:05:00,53.23,53.29,53.21,53.27,12300.0,38.4823,38.5257,38.4679,38.5112,12300.0
2006-02-17 12:10:00,53.29,53.3,53.25,53.26,8250.0,38.5257,38.5329,38.4968,38.504,8250.0
2006-02-17 12:15:00,53.25,53.26,53.25,53.25,43800.0,38.4968,38.504,38.4968,38.4968,43800.0
2006-02-17 12:20:00,53.25,53.25,53.17,53.25,8700.0,38.4968,38.4968,38.4389,38.4968,8700.0
2006-02-17 12:25:00,53.25,53.25,53.21,53.21,4950.0,38.4968,38.4968,38.4679,38.4679,4950.0
2006-02-17 12:30:00,53.22,53.22,53.16,53.19,7800.0,38.4751,38.4751,38.4317,38.4534,7800.0
2006-02-17 12:35:00,53.16,53.18,53.12,53.17,8850.0,38.4317,38.4462,38.4028,38.4389,8850.0
2006-02-17 12:40:00,53.17,53.19,53.15,53.18,7050.0,38.4389,38.4534,38.4245,38.4462,7050.0
2006-02-17 12:45:00,53.19,53.25,53.19,53.2,5700.0,38.4534,38.4968,38.4534,38.4606,5700.0
2006-02-17 12:50:00,53.2,53.23,53.17,53.17,10800.0,38.4606,38.4823,38.4389,38.4389,10800.0
2006-02-17 12:55:00,53.17,53.25,53.17,53.25,9900.0,38.4389,38.4968,38.4389,38.4968,9900.0
2006-02-17 13:00:00,53.25,53.25,53.24,53.25,4500.0,38.4968,38.4968,38.4895,38.4968,4500.0
2006-02-17 13:05:00,53.25,53.26,53.24,53.25,7350.0,38.4968,38.504,38.4895,38.4968,7350.0
2006-02-17 13:10:00,53.25,53.25,53.23,53.25,4950.0,38.4968,38.4968,38.4823,38.4968,4950.0
2006-02-17 13:15:00,53.25,53.25,53.22,53.22,4500.0,38.4968,38.4968,38.4751,38.4751,4500.0
2006-02-17 13:20:00,53.23,53.23,53.18,53.18,5850.0,38.4823,38.4823,38.4462,38.4462,5850.0
2006-02-17 13:25:00,53.19,53.19,53.15,53.18,3600.0,38.4534,38.4534,38.4245,38.4462,3600.0
2006-02-17 13:30:00,53.17,53.17,53.16,53.17,5850.0,38.4389,38.4389,38.4317,38.4389,5850.0
2006-02-17 13:35:00,53.17,53.21,53.15,53.21,7500.0,38.4389,38.4679,38.4245,38.4679,7500.0
2006-02-17 13:40:00,53.21,53.25,53.21,53.25,8400.0,38.4679,38.4968,38.4679,38.4968,8400.0
2006-02-17 13:45:00,53.25,53.27,53.25,53.25,17250.0,38.4968,38.5112,38.4968,38.4968,17250.0
2006-02-17 13:50:00,53.25,53.26,53.23,53.25,8550.0,38.4968,38.504,38.4823,38.4968,8550.0
2006-02-17 13:55:00,53.26,53.27,53.26,53.26,10650.0,38.504,38.5112,38.504,38.504,10650.0
2006-02-17 14:00:00,53.26,53.27,53.17,53.19,11400.0,38.504,38.5112,38.4389,38.4534,11400.0
2006-02-17 14:05:00,53.19,53.25,53.19,53.23,7200.0,38.4534,38.4968,38.4534,38.4823,7200.0
2006-02-17 14:10:00,53.24,53.25,53.19,53.2,6150.0,38.4895,38.4968,38.4534,38.4606,6150.0
2006-02-17 14:15:00,53.2,53.21,53.2,53.21,3900.0,38.4606,38.4679,38.4606,38.4679,3900.0
2006-02-17 14:20:00,53.21,53.21,53.17,53.17,6300.0,38.4679,38.4679,38.4389,38.4389,6300.0
2006-02-17 14:25:00,53.15,53.17,53.13,53.17,18300.0,38.4245,38.4389,38.41,38.4389,18300.0
2006-02-17 14:30:00,53.15,53.17,53.15,53.17,6150.0,38.4245,38.4389,38.4245,38.4389,6150.0
2006-02-17 14:35:00,53.17,53.18,53.17,53.17,7650.0,38.4389,38.4462,38.4389,38.4389,7650.0
2006-02-17 14:40:00,53.17,53.23,53.15,53.22,6150.0,38.4389,38.4823,38.4245,38.4751,6150.0
2006-02-17 14:45:00,53.22,53.23,53.2,53.22,7650.0,38.4751,38.4823,38.4606,38.4751,7650.0
2006-02-17 14:50:00,53.22,53.25,53.22,53.22,53700.0,38.4751,38.4968,38.4751,38.4751,53700.0
2006-02-17 14:55:00,53.22,53.26,53.22,53.26,13950.0,38.4751,38.504,38.4751,38.504,13950.0
2006-02-17 15:00:00,53.25,53.26,53.24,53.26,6000.0,38.4968,38.504,38.4895,38.504,6000.0
2006-02-17 15:05:00,53.26,53.27,53.25,53.27,6000.0,38.504,38.5112,38.4968,38.5112,6000.0
2006-02-17 15:10:00,53.26,53.26,53.18,53.19,6900.0,38.504,38.504,38.4462,38.4534,6900.0
2006-02-17 15:15:00,53.17,53.25,53.11,53.22,26550.0,38.4389,38.4968,38.3956,38.4751,26550.0
2006-02-17 15:20:00,53.23,53.23,53.17,53.19,14400.0,38.4823,38.4823,38.4389,38.4534,14400.0
2006-02-17 15:25:00,53.22,53.23,53.14,53.14,8850.0,38.4751,38.4823,38.4172,38.4172,8850.0
2006-02-17 15:30:00,53.16,53.16,53.11,53.13,13350.0,38.4317,38.4317,38.3956,38.41,13350.0
2006-02-17 15:35:00,53.13,53.15,53.11,53.14,13500.0,38.41,38.4245,38.3956,38.4172,13500.0
2006-02-17 15:40:00,53.14,53.2,53.14,53.17,22950.0,38.4172,38.4606,38.4172,38.4389,22950.0
2006-02-17 15:45:00,53.2,53.2,53.16,53.17,18750.0,38.4606,38.4606,38.4317,38.4389,18750.0
2006-02-17 15:50:00,53.17,53.26,53.17,53.25,34200.0,38.4389,38.504,38.4389,38.4968,34200.0
2006-02-17 15:55:00,53.26,53.27,53.25,53.25,45450.0,38.504,38.5112,38.4968,38.4968,45450.0
2006-02-21 09:30:00,53.28,53.29,53.25,53.25,20700.0,38.5185,38.5257,38.4968,38.4968,20700.0
2006-02-21 09:35:00,53.28,53.3,53.27,53.3,5850.0,38.5185,38.5329,38.5112,38.5329,5850.0
2006-02-21 09:40:00,53.32,53.42,53.29,53.33,34950.0,38.5474,38.6197,38.5257,38.5546,34950.0
2006-02-21 09:45:00,53.33,53.42,53.31,53.31,27750.0,38.5546,38.6197,38.5401,38.5401,27750.0
2006-02-21 09:50:00,53.29,53.29,53.19,53.24,9750.0,38.5257,38.5257,38.4534,38.4895,9750.0
2006-02-21 09:55:00,53.25,53.28,53.13,53.13,14550.0,38.4968,38.5185,38.41,38.41,14550.0
2006-02-21 10:00:00,53.13,53.15,53.05,53.05,14850.0,38.41,38.4245,38.3522,38.3522,14850.0
2006-02-21 10:05:00,53.04,53.18,53.01,53.13,16500.0,38.345,38.4462,38.3233,38.41,16500.0
2006-02-21 10:10:00,53.13,53.19,53.11,53.15,7350.0,38.41,38.4534,38.3956,38.4245,7350.0
2006-02-21 10:15:00,53.15,53.15,53.03,53.05,10050.0,38.4245,38.4245,38.3377,38.3522,10050.0
2006-02-21 10:20:00,53.03,53.08,53.03,53.06,10200.0,38.3377,38.3739,38.3377,38.3594,10200.0
2006-02-21 10:25:00,53.07,53.12,53.02,53.08,4800.0,38.3666,38.4028,38.3305,38.3739,4800.0
2006-02-21 10:30:00,53.08,53.15,53.08,53.1,15150.0,38.3739,38.4245,38.3739,38.3883,15150.0
2006-02-21 10:35:00,53.1,53.12,53.07,53.07,4200.0,38.3883,38.4028,38.3666,38.3666,4200.0
2006-02-21 10:40:00,53.09,53.24,53.09,53.23,16200.0,38.3811,38.4895,38.3811,38.4823,16200.0
2006-02-21 10:45:00,53.2,53.21,53.09,53.13,12450.0,38.4606,38.4679,38.3811,38.41,12450.0
2006-02-21 10:50:00,53.11,53.12,53.06,53.07,15150.0,38.3956,38.4028,38.3594,38.3666,15150.0
2006-02-21 10:55:00,53.04,53.06,52.99,52.99,19350.0,38.345,38.3594,38.3088,38.3088,19350.0
2006-02-21 11:00:00,52.99,53.0,52.91,52.93,22050.0,38.3088,38.316,38.251,38.2654,22050.0
2006-02-21 11:05:00,52.92,53.07,52.89,53.04,16800.0,38.2582,38.3666,38.2365,38.345,16800.0
2006-02-21 11:10:00,53.04,53.07,53.0,53.06,5700.0,38.345,38.3666,38.316,38.3594,5700.0
2006-02-21 11:15:00,53.06,53.07,53.02,53.07,7950.0,38.3594,38.3666,38.3305,38.3666,7950.0
2006-02-21 11:20:00,53.07,53.09,53.05,53.08,8700.0,38.3666,38.3811,38.3522,38.3739,8700.0
2006-02-21 11:25:00,53.07,53.08,53.07,53.08,4350.0,38.3666,38.3739,38.3666,38.3739,4350.0
2006-02-21 11:30:00,53.08,53.13,53.07,53.13,10200.0,38.3739,38.41,38.3666,38.41,10200.0
2006-02-21 11:35:00,53.13,53.13,53.07,53.1,13500.0,38.41,38.41,38.3666,38.3883,13500.0
2006-02-21 11:40:00,53.07,53.08,53.04,53.06,4500.0,38.3666,38.3739,38.345,38.3594,4500.0
2006-02-21 11:45:00,53.05,53.06,53.04,53.06,2700.0,38.3522,38.3594,38.345,38.3594,2700.0
2006-02-21 11:50:00,53.05,53.07,53.03,53.04,7650.0,38.3522,38.3666,38.3377,38.345,7650.0
2006-02-21 11:55:00,53.04,53.06,53.01,53.03,10500.0,38.345,38.3594,38.3233,38.3377,10500.0
2006-02-21 12:00:00,53.01,53.03,52.97,52.97,23700.0,38.3233,38.3377,38.2943,38.2943,23700.0
2006-02-21 12:05:00,52.97,53.03,52.97,53.03,2700.0,38.2943,38.3377,38.2943,38.3377,2700.0
2006-02-21 12:10:00,53.0,53.0,52.97,52.97,3900.0,38.316,38.316,38.2943,38.2943,3900.0
2006-02-21 12:15:00,52.97,53.03,52.97,52.98,4500.0,38.2943,38.3377,38.2943,38.3016,4500.0
2006-02-21 12:20:00,52.98,53.09,52.97,53.09,19500.0,38.3016,38.3811,38.2943,38.3811,19500.0
2006-02-21 12:25:00,53.08,53.08,52.99,53.02,13650.0,38.3739,38.3739,38.3088,38.3305,13650.0
2006-02-21 12:30:00,52.99,53.05,52.9,52.97,22800.0,38.3088,38.3522,38.2437,38.2943,22800.0
2006-02-21 12:35:00,53.01,53.01,52.96,52.99,1950.0,38.3233,38.3233,38.2871,38.3088,1950.0
2006-02-21 12:40:00,52.99,52.99,52.96,52.99,3450.0,38.3088,38.3088,38.2871,38.3088,3450.0
2006-02-21 12:45:00,52.98,53.03,52.98,52.99,1500.0,38.3016,38.3377,38.3016,38.3088,1500.0
2006-02-21 12:50:00,52.99,52.99,52.96,52.96,3000.0,38.3088,38.3088,38.2871,38.2871,3000.0
2006-02-21 12:55:00,52.93,53.09,52.93,52.98,17250.0,38.2654,38.3811,38.2654,38.3016,17250.0
2006-02-21 13:00:00,52.97,53.01,52.97,53.01,3600.0,38.2943,38.3233,38.2943,38.3233,3600.0
2006-02-21 13:05:00,53.02,53.02,52.96,52.97,4650.0,38.3305,38.3305,38.2871,38.2943,4650.0
2006-02-21 13:10:00,52.97,53.04,52.93,52.94,25050.0,38.2943,38.345,38.2654,38.2727,25050.0
2006-02-21 13:15:00,52.95,53.1,52.94,52.94,30900.0,38.2799,38.3883,38.2727,38.2727,30900.0
2006-02-21 13:20:00,52.93,53.04,52.9,53.0,21450.0,38.2654,38.345,38.2437,38.316,21450.0
2006-02-21 13:25:00,53.03,53.05,53.02,53.02,1200.0,38.3377,38.3522,38.3305,38.3305,1200.0
2006-02-21 13:30:00,53.02,53.04,52.98,53.03,9750.0,38.3305,38.345,38.3016,38.3377,9750.0
2006-02-21 13:35:00,53.03,53.13,53.03,53.11,13650.0,38.3377,38.41,38.3377,38.3956,13650.0
2006-02-21 13:40:00,53.13,53.13,53.08,53.09,12450.0,38.41,38.41,38.3739,38.3811,12450.0
2006-02-21 13:45:00,53.09,53.12,53.07,53.07,9750.0,38.3811,38.4028,38.3666,38.3666,9750.0
2006-02-21 13:50:00,53.07,53.11,53.07,53.07,9000.0,38.3666,38.3956,38.3666,38.3666,9000.0
2006-02-21 13:55:00,53.11,53.11,53.0,53.0,2400.0,38.3956,38.3956,38.316,38.316,2400.0
2006-02-21 14:00:00,53.01,53.18,53.0,53.13,15000.0,38.3233,38.4462,38.316,38.41,15000.0
2006-02-21 14:05:00,53.13,53.13,53.01,53.02,3300.0,38.41,38.41,38.3233,38.3305,3300.0
2006-02-21 14:10:00,53.01,53.13,53.0,53.0,6450.0,38.3233,38.41,38.316,38.316,6450.0
2006-02-21 14:15:00,53.0,53.02,52.95,53.02,9300.0,38.316,38.3305,38.2799,38.3305,9300.0
2006-02-21 14:20:00,52.99,53.1,52.93,53.03,23850.0,38.3088,38.3883,38.2654,38.3377,23850.0
2006-02-21 14:25:00,53.0,53.0,52.93,52.95,4800.0,38.316,38.316,38.2654,38.2799,4800.0
2006-02-21 14:30:00,52.95,52.99,52.89,52.93,8550.0,38.2799,38.3088,38.2365,38.2654,8550.0
2006-02-21 14:35:00,52.95,53.07,52.93,52.95,18600.0,38.2799,38.3666,38.2654,38.2799,18600.0
2006-02-21 14:40:00,52.96,53.05,52.9,53.01,11100.0,38.2871,38.3522,38.2437,38.3233,11100.0
2006-02-21 14:45:00,53.0,53.01,52.97,52.99,18000.0,38.316,38.3233,38.2943,38.3088,18000.0
2006-02-21 14:50:00,53.0,53.04,52.97,52.97,9900.0,38.316,38.345,38.2943,38.2943,9900.0
2006-02-21 14:55:00,52.99,53.01,52.97,52.98,3900.0,38.3088,38.3233,38.2943,38.3016,3900.0
2006-02-21 15:00:00,52.98,53.07,52.97,53.07,12000.0,38.3016,38.3666,38.2943,38.3666,12000.0
2006-02-21 15:05:00,53.05,53.1,53.03,53.09,2850.0,38.3522,38.3883,38.3377,38.3811,2850.0
2006-02-21 15:10:00,53.07,53.07,53.02,53.02,4200.0,38.3666,38.3666,38.3305,38.3305,4200.0
2006-02-21 15:15:00,53.02,53.03,53.01,53.03,4800.0,38.3305,38.3377,38.3233,38.3377,4800.0
2006-02-21 15:20:00,53.05,53.07,53.03,53.03,3450.0,38.3522,38.3666,38.3377,38.3377,3450.0
2006-02-21 15:25:00,53.03,53.09,53.03,53.05,3900.0,38.3377,38.3811,38.3377,38.3522,3900.0
2006-02-21 15:30:00,53.03,53.09,53.03,53.05,7500.0,38.3377,38.3811,38.3377,38.3522,7500.0
2006-02-21 15:35:00,53.05,53.08,53.05,53.08,7650.0,38.3522,38.3739,38.3522,38.3739,7650.0
2006-02-21 15:40:00,53.09,53.17,53.07,53.07,21750.0,38.3811,38.4389,38.3666,38.3666,21750.0
2006-02-21 15:45:00,53.07,53.11,53.06,53.11,37350.0,38.3666,38.3956,38.3594,38.3956,37350.0
2006-02-21 15:50:00,53.13,53.17,53.07,53.07,49050.0,38.41,38.4389,38.3666,38.3666,49050.0
2006-02-21 15:55:00,53.08,53.11,53.07,53.09,26700.0,38.3739,38.3956,38.3666,38.3811,26700.0
2006-02-22 09:30:00,53.15,53.29,53.14,53.29,25500.0,38.4245,38.5257,38.4172,38.5257,25500.0
2006-02-22 09:35:00,53.28,53.29,53.2,53.29,29850.0,38.5185,38.5257,38.4606,38.5257,29850.0
2006-02-22 09:40:00,53.26,53.26,53.17,53.17,23400.0,38.504,38.504,38.4389,38.4389,23400.0
2006-02-22 09:45:00,53.17,53.17,53.07,53.12,27900.0,38.4389,38.4389,38.3666,38.4028,27900.0
2006-02-22 09:50:00,53.13,53.35,53.13,53.33,22500.0,38.41,38.5691,38.41,38.5546,22500.0
2006-02-22 09:55:00,53.35,53.35,53.24,53.26,14700.0,38.5691,38.5691,38.4895,38.504,14700.0
2006-02-22 10:00:00,53.24,53.35,53.2,53.21,25650.0,38.4895,38.5691,38.4606,38.4679,25650.0
2006-02-22 10:05:00,53.26,53.37,53.25,53.31,20550.0,38.504,38.5835,38.4968,38.5401,20550.0
2006-02-22 10:10:00,53.31,53.33,53.29,53.33,9450.0,38.5401,38.5546,38.5257,38.5546,9450.0
2006-02-22 10:15:00,53.33,53.43,53.29,53.41,26100.0,38.5546,38.6269,38.5257,38.6124,26100.0
2006-02-22 10:20:00,53.41,53.53,53.4,53.49,28200.0,38.6124,38.6992,38.6052,38.6703,28200.0
2006-02-22 10:25:00,53.47,53.49,53.33,53.33,13200.0,38.6558,38.6703,38.5546,38.5546,13200.0
2006-02-22 10:30:00,53.33,53.33,53.28,53.29,20550.0,38.5546,38.5546,38.5185,38.5257,20550.0
2006-02-22 10:35:00,53.28,53.33,53.27,53.31,15600.0,38.5185,38.5546,38.5112,38.5401,15600.0
2006-02-22 10:40:00,53.31,53.31,53.26,53.27,13650.0,38.5401,38.5401,38.504,38.5112,13650.0
2006-02-22 10:45:00,53.26,53.29,53.21,53.22,10500.0,38.504,38.5257,38.4679,38.4751,10500.0
2006-02-22 10:50:00,53.21,53.25,53.17,53.25,20100.0,38.4679,38.4968,38.4389,38.4968,20100.0
2006-02-22 10:55:00,53.25,53.26,53.23,53.23,16500.0,38.4968,38.504,38.4823,38.4823,16500.0
2006-02-22 11:00:00,53.23,53.31,53.23,53.25,21600.0,38.4823,38.5401,38.4823,38.4968,21600.0
2006-02-22 11:05:00,53.25,53.25,53.23,53.24,10350.0,38.4968,38.4968,38.4823,38.4895,10350.0
2006-02-22 11:10:00,53.24,53.35,53.24,53.35,17250.0,38.4895,38.5691,38.4895,38.5691,17250.0
2006-02-22 11:15:00,53.34,53.36,53.33,53.36,16800.0,38.5618,38.5763,38.5546,38.5763,16800.0
2006-02-22 11:20:00,53.36,53.47,53.35,53.44,13200.0,38.5763,38.6558,38.5691,38.6341,13200.0
2006-02-22 11:25:00,53.44,53.45,53.35,53.41,27000.0,38.6341,38.6414,38.5691,38.6124,27000.0
2006-02-22 11:30:00,53.41,53.45,53.37,53.37,11100.0,38.6124,38.6414,38.5835,38.5835,11100.0
2006-02-22 11:35:00,53.38,53.46,53.37,53.4,14850.0,38.5908,38.6486,38.5835,38.6052,14850.0
2006-02-22 11:40:00,53.37,53.4,53.35,53.39,7200.0,38.5835,38.6052,38.5691,38.598,7200.0
2006-02-22 11:45:00,53.39,53.41,53.34,53.41,16800.0,38.598,38.6124,38.5618,38.6124,16800.0
2006-02-22 11:50:00,53.41,53.42,53.37,53.37,6300.0,38.6124,38.6197,38.5835,38.5835,6300.0
2006-02-22 11:55:00,53.37,53.39,53.34,53.37,12150.0,38.5835,38.598,38.5618,38.5835,12150.0
2006-02-22 12:00:00,53.37,53.39,53.35,53.37,14100.0,38.5835,38.598,38.5691,38.5835,14100.0
2006-02-22 12:05:00,53.35,53.38,53.35,53.38,11250.0,38.5691,38.5908,38.5691,38.5908,11250.0
2006-02-22 12:10:00,53.37,53.51,53.37,53.47,15600.0,38.5835,38.6847,38.5835,38.6558,15600.0
2006-02-22 12:15:00,53.47,53.47,53.45,53.47,10350.0,38.6558,38.6558,38.6414,38.6558,10350.0
2006-02-22 12:20:00,53.47,53.53,53.47,53.53,13050.0,38.6558,38.6992,38.6558,38.6992,13050.0
2006-02-22 12:25:00,53.53,53.53,53.47,53.47,11550.0,38.6992,38.6992,38.6558,38.6558,11550.0
2006-02-22 12:30:00,53.47,53.47,53.45,53.45,6000.0,38.6558,38.6558,38.6414,38.6414,6000.0
2006-02-22 12:35:00,53.45,53.45,53.4,53.41,5250.0,38.6414,38.6414,38.6052,38.6124,5250.0
2006-02-22 12:40:00,53.41,53.42,53.38,53.39,10500.0,38.6124,38.6197,38.5908,38.598,10500.0
2006-02-22 12:45:00,53.37,53.37,53.35,53.35,11100.0,38.5835,38.5835,38.5691,38.5691,11100.0
2006-02-22 12:50:00,53.36,53.36,53.33,53.33,9000.0,38.5763,38.5763,38.5546,38.5546,9000.0
2006-02-22 12:55:00,53.33,53.34,53.31,53.32,10950.0,38.5546,38.5618,38.5401,38.5474,10950.0
2006-02-22 13:00:00,53.32,53.35,53.31,53.31,11550.0,38.5474,38.5691,38.5401,38.5401,11550.0
2006-02-22 13:05:00,53.31,53.37,53.31,53.34,13350.0,38.5401,38.5835,38.5401,38.5618,13350.0
2006-02-22 13:10:00,53.33,53.33,53.31,53.32,3000.0,38.5546,38.5546,38.5401,38.5474,3000.0
2006-02-22 13:15:00,53.31,53.31,53.29,53.29,11550.0,38.5401,38.5401,38.5257,38.5257,11550.0
2006-02-22 13:20:00,53.29,53.35,53.27,53.35,12450.0,38.5257,38.5691,38.5112,38.5691,12450.0
2006-02-22 13:25:00,53.34,53.35,53.33,53.35,4800.0,38.5618,38.5691,38.5546,38.5691,4800.0
2006-02-22 13:30:00,53.35,53.35,53.32,53.32,10800.0,38.5691,38.5691,38.5474,38.5474,10800.0
2006-02-22 13:35:00,53.32,53.35,53.31,53.31,16050.0,38.5474,38.5691,38.5401,38.5401,16050.0
2006-02-22 13:40:00,53.31,53.33,53.31,53.33,12150.0,38.5401,38.5546,38.5401,38.5546,12150.0
2006-02-22 13:45:00,53.32,53.35,53.31,53.34,9450.0,38.5474,38.5691,38.5401,38.5618,9450.0
2006-02-22 13:50:00,53.34,53.37,53.33,53.33,12150.0,38.5618,38.5835,38.5546,38.5546,12150.0
2006-02-22 13:55:00,53.32,53.33,53.32,53.33,4950.0,38.5474,38.5546,38.5474,38.5546,4950.0
2006-02-22 14:00:00,53.33,53.33,53.32,53.32,21600.0,38.5546,38.5546,38.5474,38.5474,21600.0
2006-02-22 14:05:00,53.33,53.33,53.32,53.33,8400.0,38.5546,38.5546,38.5474,38.5546,8400.0
2006-02-22 14:10:00,53.33,53.38,53.33,53.36,14400.0,38.5546,38.5908,38.5546,38.5763,14400.0
2006-02-22 14:15:00,53.35,53.35,53.33,53.34,9150.0,38.5691,38.5691,38.5546,38.5618,9150.0
2006-02-22 14:20:00,53.34,53.37,53.34,53.37,8250.0,38.5618,38.5835,38.5618,38.5835,8250.0
2006-02-22 14:25:00,53.36,53.36,53.33,53.33,12600.0,38.5763,38.5763,38.5546,38.5546,12600.0
2006-02-22 14:30:00,53.32,53.34,53.32,53.34,16350.0,38.5474,38.5618,38.5474,38.5618,16350.0
2006-02-22 14:35:00,53.33,53.34,53.32,53.33,18300.0,38.5546,38.5618,38.5474,38.5546,18300.0
2006-02-22 14:40:00,53.33,53.35,53.32,53.35,14850.0,38.5546,38.5691,38.5474,38.5691,14850.0
2006-02-22 14:45:00,53.36,53.36,53.31,53.32,10350.0,38.5763,38.5763,38.5401,38.5474,10350.0
2006-02-22 14:50:00,53.32,53.36,53.31,53.33,21300.0,38.5474,38.5763,38.5401,38.5546,21300.0
2006-02-22 14:55:00,53.33,53.35,53.31,53.33,19950.0,38.5546,38.5691,38.5401,38.5546,19950.0
2006-02-22 15:00:00,53.33,53.33,53.31,53.32,19950.0,38.5546,38.5546,38.5401,38.5474,19950.0
2006-02-22 15:05:00,53.33,53.33,53.26,53.26,59550.0,38.5546,38.5546,38.504,38.504,59550.0
2006-02-22 15:10:00,53.25,53.25,53.21,53.21,11250.0,38.4968,38.4968,38.4679,38.4679,11250.0
2006-02-22 15:15:00,53.21,53.21,53.15,53.19,28800.0,38.4679,38.4679,38.4245,38.4534,28800.0
2006-02-22 15:20:00,53.19,53.21,53.19,53.21,26700.0,38.4534,38.4679,38.4534,38.4679,26700.0
2006-02-22 15:25:00,53.2,53.2,53.19,53.19,34800.0,38.4606,38.4606,38.4534,38.4534,34800.0
2006-02-22 15:30:00,53.21,53.26,53.2,53.25,18300.0,38.4679,38.504,38.4606,38.4968,18300.0
2006-02-22 15:35:00,53.25,53.27,53.16,53.18,33150.0,38.4968,38.5112,38.4317,38.4462,33150.0
2006-02-22 15:40:00,53.15,53.17,53.11,53.11,31050.0,38.4245,38.4389,38.3956,38.3956,31050.0
2006-02-22 15:45:00,53.11,53.14,53.1,53.13,30000.0,38.3956,38.4172,38.3883,38.41,30000.0
2006-02-22 15:50:00,53.13,53.13,53.1,53.11,34050.0,38.41,38.41,38.3883,38.3956,34050.0
2006-02-22 15:55:00,53.12,53.13,53.09,53.09,64950.0,38.4028,38.41,38.3811,38.3811,64950.0
2006-02-23 09:35:00,52.87,52.93,52.77,52.83,22050.0,38.2221,38.2654,38.1498,38.1931,22050.0
2006-02-23 09:40:00,52.87,52.87,52.45,52.47,24300.0,38.2221,38.2221,37.9184,37.9329,24300.0
2006-02-23 09:45:00,52.45,52.57,52.43,52.43,24300.0,37.9184,38.0052,37.904,37.904,24300.0
2006-02-23 09:50:00,52.43,52.57,52.41,52.53,28350.0,37.904,38.0052,37.8895,37.9762,28350.0
2006-02-23 09:55:00,52.53,52.55,52.48,52.51,21750.0,37.9762,37.9907,37.9401,37.9618,21750.0
2006-02-23 10:00:00,52.5,52.57,52.41,52.57,18600.0,37.9546,38.0052,37.8895,38.0052,18600.0
2006-02-23 10:05:00,52.54,52.57,52.52,52.55,9150.0,37.9835,38.0052,37.969,37.9907,9150.0
2006-02-23 10:10:00,52.55,52.59,52.52,52.53,7200.0,37.9907,38.0196,37.969,37.9762,7200.0
2006-02-23 10:15:00,52.53,52.57,52.52,52.57,16350.0,37.9762,38.0052,37.969,38.0052,16350.0
2006-02-23 10:20:00,52.56,52.58,52.53,52.56,4500.0,37.9979,38.0124,37.9762,37.9979,4500.0
2006-02-23 10:25:00,52.57,52.66,52.57,52.65,10350.0,38.0052,38.0702,38.0052,38.063,10350.0
2006-02-23 10:30:00,52.63,52.63,52.56,52.61,7350.0,38.0485,38.0485,37.9979,38.0341,7350.0
2006-02-23 10:35:00,52.57,52.69,52.57,52.67,4350.0,38.0052,38.0919,38.0052,38.0775,4350.0
2006-02-23 10:40:00,52.67,52.67,52.61,52.67,5850.0,38.0775,38.0775,38.0341,38.0775,5850.0
2006-02-23 10:45:00,52.67,52.86,52.66,52.85,9600.0,38.0775,38.2148,38.0702,38.2076,9600.0
2006-02-23 10:50:00,52.85,52.85,52.7,52.74,9900.0,38.2076,38.2076,38.0991,38.1281,9900.0
2006-02-23 10:55:00,52.73,52.75,52.67,52.67,5400.0,38.1208,38.1353,38.0775,38.0775,5400.0
2006-02-23 11:00:00,52.67,52.68,52.62,52.62,6300.0,38.0775,38.0847,38.0413,38.0413,6300.0
2006-02-23 11:05:00,52.63,52.67,52.63,52.66,5400.0,38.0485,38.0775,38.0485,38.0702,5400.0
2006-02-23 11:10:00,52.66,52.73,52.66,52.73,9150.0,38.0702,38.1208,38.0702,38.1208,9150.0
2006-02-23 11:15:00,52.72,52.73,52.67,52.73,6900.0,38.1136,38.1208,38.0775,38.1208,6900.0
2006-02-23 11:20:00,52.72,52.73,52.71,52.73,6000.0,38.1136,38.1208,38.1064,38.1208,6000.0
2006-02-23 11:25:00,52.73,52.76,52.73,52.76,11850.0,38.1208,38.1425,38.1208,38.1425,11850.0
2006-02-23 11:30:00,52.74,52.74,52.73,52.74,3600.0,38.1281,38.1281,38.1208,38.1281,3600.0
2006-02-23 11:35:00,52.75,52.77,52.75,52.77,15300.0,38.1353,38.1498,38.1353,38.1498,15300.0
2006-02-23 11:40:00,52.77,52.83,52.72,52.72,11100.0,38.1498,38.1931,38.1136,38.1136,11100.0
2006-02-23 11:45:00,52.73,52.73,52.65,52.7,5100.0,38.1208,38.1208,38.063,38.0991,5100.0
2006-02-23 11:50:00,52.7,52.71,52.67,52.68,3750.0,38.0991,38.1064,38.0775,38.0847,3750.0
2006-02-23 11:55:00,52.69,52.73,52.65,52.65,7200.0,38.0919,38.1208,38.063,38.063,7200.0
2006-02-23 12:00:00,52.63,52.7,52.61,52.7,4650.0,38.0485,38.0991,38.0341,38.0991,4650.0
2006-02-23 12:05:00,52.71,52.79,52.71,52.77,5700.0,38.1064,38.1642,38.1064,38.1498,5700.0
2006-02-23 12:10:00,52.78,52.82,52.78,52.82,5250.0,38.157,38.1859,38.157,38.1859,5250.0
2006-02-23 12:15:00,52.82,52.82,52.71,52.73,7800.0,38.1859,38.1859,38.1064,38.1208,7800.0
2006-02-23 12:20:00,52.73,52.77,52.72,52.77,9150.0,38.1208,38.1498,38.1136,38.1498,9150.0
2006-02-23 12:25:00,52.77,52.79,52.75,52.77,8100.0,38.1498,38.1642,38.1353,38.1498,8100.0
2006-02-23 12:30:00,52.76,52.77,52.76,52.77,14100.0,38.1425,38.1498,38.1425,38.1498,14100.0
2006-02-23 12:35:00,52.77,52.77,52.75,52.77,20100.0,38.1498,38.1498,38.1353,38.1498,20100.0
2006-02-23 12:40:00,52.77,52.79,52.72,52.73,20250.0,38.1498,38.1642,38.1136,38.1208,20250.0
2006-02-23 12:45:00,52.73,52.83,52.73,52.83,5400.0,38.1208,38.1931,38.1208,38.1931,5400.0
2006-02-23 12:50:00,52.83,52.84,52.81,52.82,8400.0,38.1931,38.2004,38.1787,38.1859,8400.0
2006-02-23 12:55:00,52.82,52.82,52.77,52.79,11850.0,38.1859,38.1859,38.1498,38.1642,11850.0
2006-02-23 13:00:00,52.79,52.81,52.77,52.78,10500.0,38.1642,38.1787,38.1498,38.157,10500.0
2006-02-23 13:05:00,52.79,52.79,52.77,52.79,6900.0,38.1642,38.1642,38.1498,38.1642,6900.0
2006-02-23 13:10:00,52.79,52.8,52.76,52.76,6300.0,38.1642,38.1714,38.1425,38.1425,6300.0
2006-02-23 13:15:00,52.76,52.79,52.75,52.77,10050.0,38.1425,38.1642,38.1353,38.1498,10050.0
2006-02-23 13:20:00,52.78,52.85,52.78,52.83,10200.0,38.157,38.2076,38.157,38.1931,10200.0
2006-02-23 13:25:00,52.83,52.86,52.83,52.83,12150.0,38.1931,38.2148,38.1931,38.1931,12150.0
2006-02-23 13:30:00,52.83,52.87,52.83,52.87,13350.0,38.1931,38.2221,38.1931,38.2221,13350.0
2006-02-23 13:35:00,52.87,52.89,52.81,52.81,7500.0,38.2221,38.2365,38.1787,38.1787,7500.0
2006-02-23 13:40:00,52.83,52.9,52.83,52.9,5550.0,38.1931,38.2437,38.1931,38.2437,5550.0
2006-02-23 13:45:00,52.9,52.93,52.9,52.92,14550.0,38.2437,38.2654,38.2437,38.2582,14550.0
2006-02-23 13:50:00,52.93,52.93,52.92,52.93,3600.0,38.2654,38.2654,38.2582,38.2654,3600.0
2006-02-23 13:55:00,52.94,52.94,52.92,52.92,1350.0,38.2727,38.2727,38.2582,38.2582,1350.0
2006-02-23 14:00:00,52.93,52.95,52.92,52.94,3900.0,38.2654,38.2799,38.2582,38.2727,3900.0
2006-02-23 14:05:00,52.93,52.93,52.89,52.89,1650.0,38.2654,38.2654,38.2365,38.2365,1650.0
2006-02-23 14:10:00,52.87,52.89,52.87,52.88,3000.0,38.2221,38.2365,38.2221,38.2293,3000.0
2006-02-23 14:15:00,52.87,52.87,52.81,52.83,3450.0,38.2221,38.2221,38.1787,38.1931,3450.0
2006-02-23 14:20:00,52.83,52.83,52.75,52.8,3750.0,38.1931,38.1931,38.1353,38.1714,3750.0
2006-02-23 14:25:00,52.8,52.83,52.77,52.78,5850.0,38.1714,38.1931,38.1498,38.157,5850.0
2006-02-23 14:30:00,52.78,52.82,52.77,52.82,12000.0,38.157,38.1859,38.1498,38.1859,12000.0
2006-02-23 14:35:00,52.82,52.93,52.82,52.87,13650.0,38.1859,38.2654,38.1859,38.2221,13650.0
2006-02-23 14:40:00,52.9,52.91,52.89,52.91,3450.0,38.2437,38.251,38.2365,38.251,3450.0
2006-02-23 14:45:00,52.91,52.99,52.91,52.99,13200.0,38.251,38.3088,38.251,38.3088,13200.0
2006-02-23 14:50:00,52.99,53.01,52.97,53.0,30150.0,38.3088,38.3233,38.2943,38.316,30150.0
2006-02-23 14:55:00,53.0,53.0,52.89,52.96,15450.0,38.316,38.316,38.2365,38.2871,15450.0
2006-02-23 15:00:00,52.97,52.97,52.94,52.97,11850.0,38.2943,38.2943,38.2727,38.2943,11850.0
2006-02-23 15:05:00,52.99,53.01,52.96,52.96,17550.0,38.3088,38.3233,38.2871,38.2871,17550.0
2006-02-23 15:10:00,52.96,52.97,52.95,52.96,8250.0,38.2871,38.2943,38.2799,38.2871,8250.0
2006-02-23 15:15:00,52.95,52.98,52.92,52.94,17400.0,38.2799,38.3016,38.2582,38.2727,17400.0
2006-02-23 15:20:00,52.95,52.97,52.94,52.97,15600.0,38.2799,38.2943,38.2727,38.2943,15600.0
2006-02-23 15:25:00,52.97,52.97,52.91,52.93,10650.0,38.2943,38.2943,38.251,38.2654,10650.0
2006-02-23 15:30:00,52.93,52.96,52.93,52.95,9600.0,38.2654,38.2871,38.2654,38.2799,9600.0
2006-02-23 15:35:00,52.95,52.95,52.87,52.93,21150.0,38.2799,38.2799,38.2221,38.2654,21150.0
2006-02-23 15:40:00,52.93,52.93,52.86,52.86,21000.0,38.2654,38.2654,38.2148,38.2148,21000.0
2006-02-23 15:45:00,52.85,52.86,52.82,52.83,27450.0,38.2076,38.2148,38.1859,38.1931,27450.0
2006-02-23 15:50:00,52.83,52.84,52.79,52.82,41850.0,38.1931,38.2004,38.1642,38.1859,41850.0
2006-02-23 15:55:00,52.83,52.83,52.8,52.8,67800.0,38.1931,38.1931,38.1714,38.1714,67800.0
2006-02-24 09:35:00,53.03,53.03,53.03,53.03,20250.0,38.3377,38.3377,38.3377,38.3377,20250.0
2006-02-24 09:40:00,53.02,53.02,52.86,52.89,21900.0,38.3305,38.3305,38.2148,38.2365,21900.0
2006-02-24 09:45:00,52.9,53.01,52.88,52.89,15150.0,38.2437,38.3233,38.2293,38.2365,15150.0
2006-02-24 09:50:00,52.88,52.99,52.87,52.93,10950.0,38.2293,38.3088,38.2221,38.2654,10950.0
2006-02-24 09:55:00,52.97,53.04,52.91,53.04,8100.0,38.2943,38.345,38.251,38.345,8100.0
2006-02-24 10:00:00,53.03,53.09,53.01,53.07,12450.0,38.3377,38.3811,38.3233,38.3666,12450.0
2006-02-24 10:05:00,53.07,53.07,52.96,53.0,3450.0,38.3666,38.3666,38.2871,38.316,3450.0
2006-02-24 10:10:00,52.97,53.03,52.93,52.93,9150.0,38.2943,38.3377,38.2654,38.2654,9150.0
2006-02-24 10:15:00,52.93,52.96,52.91,52.93,11850.0,38.2654,38.2871,38.251,38.2654,11850.0
2006-02-24 10:20:00,52.92,52.94,52.9,52.94,6000.0,38.2582,38.2727,38.2437,38.2727,6000.0
2006-02-24 10:25:00,52.93,53.0,52.93,52.93,8100.0,38.2654,38.316,38.2654,38.2654,8100.0
2006-02-24 10:30:00,52.93,52.93,52.81,52.83,4200.0,38.2654,38.2654,38.1787,38.1931,4200.0
2006-02-24 10:35:00,52.83,52.85,52.81,52.81,3900.0,38.1931,38.2076,38.1787,38.1787,3900.0
2006-02-24 10:40:00,52.82,52.84,52.81,52.84,9900.0,38.1859,38.2004,38.1787,38.2004,9900.0
2006-02-24 10:45:00,52.83,52.83,52.75,52.75,20250.0,38.1931,38.1931,38.1353,38.1353,20250.0
2006-02-24 10:50:00,52.76,52.76,52.67,52.74,5400.0,38.1425,38.1425,38.0775,38.1281,5400.0
2006-02-24 10:55:00,52.74,52.76,52.71,52.76,5550.0,38.1281,38.1425,38.1064,38.1425,5550.0
2006-02-24 11:00:00,52.75,52.77,52.75,52.77,750.0,38.1353,38.1498,38.1353,38.1498,750.0
2006-02-24 11:05:00,52.8,52.81,52.77,52.81,4500.0,38.1714,38.1787,38.1498,38.1787,4500.0
2006-02-24 11:10:00,52.81,52.85,52.8,52.83,2850.0,38.1787,38.2076,38.1714,38.1931,2850.0
2006-02-24 11:15:00,52.81,52.82,52.8,52.8,1350.0,38.1787,38.1859,38.1714,38.1714,1350.0
2006-02-24 11:20:00,52.81,52.85,52.81,52.84,6750.0,38.1787,38.2076,38.1787,38.2004,6750.0
2006-02-24 11:25:00,52.85,52.89,52.85,52.87,8250.0,38.2076,38.2365,38.2076,38.2221,8250.0
2006-02-24 11:30:00,52.87,52.87,52.83,52.87,11400.0,38.2221,38.2221,38.1931,38.2221,11400.0
2006-02-24 11:35:00,52.87,52.93,52.87,52.91,9150.0,38.2221,38.2654,38.2221,38.251,9150.0
2006-02-24 11:40:00,52.89,52.91,52.88,52.89,3300.0,38.2365,38.251,38.2293,38.2365,3300.0
2006-02-24 11:45:00,52.9,52.91,52.83,52.91,5550.0,38.2437,38.251,38.1931,38.251,5550.0
2006-02-24 11:50:00,52.91,52.91,52.9,52.91,1950.0,38.251,38.251,38.2437,38.251,1950.0
2006-02-24 11:55:00,52.91,52.91,52.9,52.91,1800.0,38.251,38.251,38.2437,38.251,1800.0
2006-02-24 12:00:00,52.91,52.92,52.91,52.92,1500.0,38.251,38.2582,38.251,38.2582,1500.0
2006-02-24 12:05:00,52.93,52.95,52.87,52.95,15000.0,38.2654,38.2799,38.2221,38.2799,15000.0
2006-02-24 12:10:00,52.95,53.03,52.95,53.0,9750.0,38.2799,38.3377,38.2799,38.316,9750.0
2006-02-24 12:15:00,53.03,53.05,53.02,53.05,1650.0,38.3377,38.3522,38.3305,38.3522,1650.0
2006-02-24 12:20:00,53.05,53.09,53.05,53.09,1500.0,38.3522,38.3811,38.3522,38.3811,1500.0
2006-02-24 12:25:00,53.07,53.09,53.06,53.09,2250.0,38.3666,38.3811,38.3594,38.3811,2250.0
2006-02-24 12:30:00,53.08,53.1,53.07,53.09,3150.0,38.3739,38.3883,38.3666,38.3811,3150.0
2006-02-24 12:35:00,53.07,53.11,53.07,53.11,4800.0,38.3666,38.3956,38.3666,38.3956,4800.0
2006-02-24 12:40:00,53.1,53.11,53.09,53.09,3150.0,38.3883,38.3956,38.3811,38.3811,3150.0
2006-02-24 12:45:00,53.09,53.09,53.05,53.09,3750.0,38.3811,38.3811,38.3522,38.3811,3750.0
2006-02-24 12:50:00,53.05,53.05,53.0,53.0,3900.0,38.3522,38.3522,38.316,38.316,3900.0
2006-02-24 12:55:00,53.01,53.03,53.01,53.01,1200.0,38.3233,38.3377,38.3233,38.3233,1200.0
2006-02-24 13:00:00,53.01,53.03,52.93,52.94,12600.0,38.3233,38.3377,38.2654,38.2727,12600.0
2006-02-24 13:05:00,52.93,52.98,52.93,52.98,32850.0,38.2654,38.3016,38.2654,38.3016,32850.0
2006-02-24 13:10:00,52.96,52.96,52.93,52.96,11700.0,38.2871,38.2871,38.2654,38.2871,11700.0
2006-02-24 13:15:00,52.95,52.99,52.95,52.98,7950.0,38.2799,38.3088,38.2799,38.3016,7950.0
2006-02-24 13:20:00,52.97,52.97,52.94,52.94,3900.0,38.2943,38.2943,38.2727,38.2727,3900.0
2006-02-24 13:25:00,52.96,52.97,52.93,52.97,6600.0,38.2871,38.2943,38.2654,38.2943,6600.0
2006-02-24 13:30:00,52.99,52.99,52.97,52.97,10950.0,38.3088,38.3088,38.2943,38.2943,10950.0
2006-02-24 13:35:00,52.97,52.97,52.94,52.94,4650.0,38.2943,38.2943,38.2727,38.2727,4650.0
2006-02-24 13:40:00,52.93,52.94,52.87,52.87,12750.0,38.2654,38.2727,38.2221,38.2221,12750.0
2006-02-24 13:45:00,52.87,52.88,52.85,52.85,5100.0,38.2221,38.2293,38.2076,38.2076,5100.0
2006-02-24 13:50:00,52.85,52.88,52.85,52.85,9150.0,38.2076,38.2293,38.2076,38.2076,9150.0
2006-02-24 13:55:00,52.89,52.98,52.89,52.98,9450.0,38.2365,38.3016,38.2365,38.3016,9450.0
2006-02-24 14:00:00,52.97,53.03,52.97,53.02,8700.0,38.2943,38.3377,38.2943,38.3305,8700.0
2006-02-24 14:05:00,53.02,53.02,52.99,52.99,5250.0,38.3305,38.3305,38.3088,38.3088,5250.0
2006-02-24 14:10:00,53.0,53.01,52.98,52.98,3450.0,38.316,38.3233,38.3016,38.3016,3450.0
2006-02-24 14:15:00,52.97,53.0,52.97,53.0,4650.0,38.2943,38.316,38.2943,38.316,4650.0
2006-02-24 14:20:00,52.99,53.01,52.98,52.98,3300.0,38.3088,38.3233,38.3016,38.3016,3300.0
2006-02-24 14:25:00,52.97,53.01,52.97,53.0,2400.0,38.2943,38.3233,38.2943,38.316,2400.0
2006-02-24 14:30:00,53.0,53.0,52.94,52.98,7500.0,38.316,38.316,38.2727,38.3016,7500.0
2006-02-24 14:35:00,53.01,53.05,52.99,53.05,5550.0,38.3233,38.3522,38.3088,38.3522,5550.0
2006-02-24 14:40:00,53.04,53.07,53.04,53.07,7350.0,38.345,38.3666,38.345,38.3666,7350.0
2006-02-24 14:45:00,53.07,53.07,53.01,53.02,5400.0,38.3666,38.3666,38.3233,38.3305,5400.0
2006-02-24 14:50:00,53.02,53.07,53.02,53.04,2250.0,38.3305,38.3666,38.3305,38.345,2250.0
2006-02-24 14:55:00,53.06,53.09,53.06,53.09,7950.0,38.3594,38.3811,38.3594,38.3811,7950.0
2006-02-24 15:00:00,53.09,53.11,53.08,53.08,3750.0,38.3811,38.3956,38.3739,38.3739,3750.0
2006-02-24 15:05:00,53.08,53.08,53.03,53.05,4800.0,38.3739,38.3739,38.3377,38.3522,4800.0
2006-02-24 15:10:00,53.04,53.04,52.97,53.0,13200.0,38.345,38.345,38.2943,38.316,13200.0
2006-02-24 15:15:00,53.0,53.01,52.97,52.99,6900.0,38.316,38.3233,38.2943,38.3088,6900.0
2006-02-24 15:20:00,52.99,52.99,52.97,52.99,6750.0,38.3088,38.3088,38.2943,38.3088,6750.0
2006-02-24 15:25:00,52.99,53.05,52.98,53.04,6600.0,38.3088,38.3522,38.3016,38.345,6600.0
2006-02-24 15:30:00,53.03,53.03,53.0,53.01,12150.0,38.3377,38.3377,38.316,38.3233,12150.0
2006-02-24 15:35:00,53.01,53.01,52.99,53.0,51000.0,38.3233,38.3233,38.3088,38.316,51000.0
2006-02-24 15:40:00,53.0,53.03,53.0,53.03,9900.0,38.316,38.3377,38.316,38.3377,9900.0
2006-02-24 15:45:00,53.03,53.03,52.98,52.98,18750.0,38.3377,38.3377,38.3016,38.3016,18750.0
2006-02-24 15:50:00,52.98,52.98,52.97,52.97,22500.0,38.3016,38.3016,38.2943,38.2943,22500.0
2006-02-24 15:55:00,52.97,52.98,52.96,52.98,19500.0,38.2943,38.3016,38.2871,38.3016,19500.0
2006-02-27 09:35:00,53.27,53.28,53.1,53.1,15900.0,38.5112,38.5185,38.3883,38.3883,15900.0
2006-02-27 09:40:00,53.21,53.26,53.1,53.14,19200.0,38.4679,38.504,38.3883,38.4172,19200.0
2006-02-27 09:45:00,53.13,53.17,53.09,53.1,7050.0,38.41,38.4389,38.3811,38.3883,7050.0
2006-02-27 09:50:00,53.11,53.16,53.11,53.16,5700.0,38.3956,38.4317,38.3956,38.4317,5700.0
2006-02-27 09:55:00,53.16,53.16,53.12,53.12,8400.0,38.4317,38.4317,38.4028,38.4028,8400.0
2006-02-27 10:00:00,53.13,53.13,53.03,53.04,8250.0,38.41,38.41,38.3377,38.345,8250.0
2006-02-27 10:05:00,53.03,53.07,53.01,53.07,7200.0,38.3377,38.3666,38.3233,38.3666,7200.0
2006-02-27 10:10:00,53.05,53.09,53.05,53.07,10650.0,38.3522,38.3811,38.3522,38.3666,10650.0
2006-02-27 10:15:00,53.07,53.07,52.96,52.96,19050.0,38.3666,38.3666,38.2871,38.2871,19050.0
2006-02-27 10:20:00,52.94,53.07,52.93,53.07,9300.0,38.2727,38.3666,38.2654,38.3666,9300.0
2006-02-27 10:25:00,53.07,53.11,53.07,53.11,1050.0,38.3666,38.3956,38.3666,38.3956,1050.0
2006-02-27 10:30:00,53.13,53.19,53.13,53.15,2250.0,38.41,38.4534,38.41,38.4245,2250.0
2006-02-27 10:35:00,53.15,53.15,53.11,53.11,3150.0,38.4245,38.4245,38.3956,38.3956,3150.0
2006-02-27 10:40:00,53.13,53.13,53.07,53.07,1800.0,38.41,38.41,38.3666,38.3666,1800.0
2006-02-27 10:45:00,53.07,53.08,53.07,53.07,1800.0,38.3666,38.3739,38.3666,38.3666,1800.0
2006-02-27 10:50:00,53.07,53.07,53.04,53.05,1800.0,38.3666,38.3666,38.345,38.3522,1800.0
2006-02-27 10:55:00,53.04,53.05,53.01,53.02,4200.0,38.345,38.3522,38.3233,38.3305,4200.0
2006-02-27 11:00:00,53.01,53.05,52.98,53.0,6750.0,38.3233,38.3522,38.3016,38.316,6750.0
2006-02-27 11:05:00,53.0,53.0,52.97,52.97,4200.0,38.316,38.316,38.2943,38.2943,4200.0
2006-02-27 11:10:00,52.98,53.02,52.98,53.0,10050.0,38.3016,38.3305,38.3016,38.316,10050.0
2006-02-27 11:15:00,53.01,53.02,52.96,53.02,3750.0,38.3233,38.3305,38.2871,38.3305,3750.0
2006-02-27 11:20:00,53.03,53.07,53.03,53.03,5550.0,38.3377,38.3666,38.3377,38.3377,5550.0
2006-02-27 11:25:00,53.03,53.05,53.01,53.05,2700.0,38.3377,38.3522,38.3233,38.3522,2700.0
2006-02-27 11:30:00,53.03,53.03,52.94,52.94,8400.0,38.3377,38.3377,38.2727,38.2727,8400.0
2006-02-27 11:35:00,52.94,52.98,52.94,52.94,3450.0,38.2727,38.3016,38.2727,38.2727,3450.0
2006-02-27 11:40:00,52.94,52.95,52.83,52.83,9450.0,38.2727,38.2799,38.1931,38.1931,9450.0
2006-02-27 11:45:00,52.83,52.83,52.78,52.79,16800.0,38.1931,38.1931,38.157,38.1642,16800.0
2006-02-27 11:50:00,52.8,52.81,52.71,52.74,32100.0,38.1714,38.1787,38.1064,38.1281,32100.0
2006-02-27 11:55:00,52.73,52.76,52.72,52.75,13950.0,38.1208,38.1425,38.1136,38.1353,13950.0
2006-02-27 12:00:00,52.74,52.79,52.73,52.77,7500.0,38.1281,38.1642,38.1208,38.1498,7500.0
2006-02-27 12:05:00,52.77,52.84,52.77,52.83,2850.0,38.1498,38.2004,38.1498,38.1931,2850.0
2006-02-27 12:10:00,52.83,52.87,52.83,52.86,4500.0,38.1931,38.2221,38.1931,38.2148,4500.0
2006-02-27 12:15:00,52.86,52.92,52.83,52.92,7200.0,38.2148,38.2582,38.1931,38.2582,7200.0
2006-02-27 12:20:00,52.92,52.92,52.87,52.9,5100.0,38.2582,38.2582,38.2221,38.2437,5100.0
2006-02-27 12:25:00,52.9,52.93,52.88,52.93,2850.0,38.2437,38.2654,38.2293,38.2654,2850.0
2006-02-27 12:30:00,52.93,52.96,52.93,52.96,3450.0,38.2654,38.2871,38.2654,38.2871,3450.0
2006-02-27 12:35:00,52.95,52.97,52.93,52.96,3450.0,38.2799,38.2943,38.2654,38.2871,3450.0
2006-02-27 12:40:00,52.96,52.96,52.93,52.95,4200.0,38.2871,38.2871,38.2654,38.2799,4200.0
2006-02-27 12:45:00,52.94,52.95,52.93,52.93,4500.0,38.2727,38.2799,38.2654,38.2654,4500.0
2006-02-27 12:50:00,52.93,52.96,52.93,52.95,4050.0,38.2654,38.2871,38.2654,38.2799,4050.0
2006-02-27 12:55:00,52.95,52.95,52.9,52.93,7650.0,38.2799,38.2799,38.2437,38.2654,7650.0
2006-02-27 13:00:00,52.93,52.97,52.93,52.97,6300.0,38.2654,38.2943,38.2654,38.2943,6300.0
2006-02-27 13:05:00,52.97,52.97,52.95,52.97,5400.0,38.2943,38.2943,38.2799,38.2943,5400.0
2006-02-27 13:10:00,52.95,52.95,52.93,52.94,5400.0,38.2799,38.2799,38.2654,38.2727,5400.0
2006-02-27 13:15:00,52.93,52.94,52.9,52.94,9750.0,38.2654,38.2727,38.2437,38.2727,9750.0
2006-02-27 13:20:00,52.95,52.95,52.85,52.86,12300.0,38.2799,38.2799,38.2076,38.2148,12300.0
2006-02-27 13:25:00,52.87,52.87,52.84,52.86,3300.0,38.2221,38.2221,38.2004,38.2148,3300.0
2006-02-27 13:30:00,52.85,52.86,52.83,52.85,6300.0,38.2076,38.2148,38.1931,38.2076,6300.0
2006-02-27 13:35:00,52.9,52.93,52.87,52.87,2850.0,38.2437,38.2654,38.2221,38.2221,2850.0
2006-02-27 13:40:00,52.89,52.96,52.89,52.96,6150.0,38.2365,38.2871,38.2365,38.2871,6150.0
2006-02-27 13:45:00,52.97,52.97,52.94,52.96,7950.0,38.2943,38.2943,38.2727,38.2871,7950.0
2006-02-27 13:50:00,52.96,52.97,52.93,52.93,7500.0,38.2871,38.2943,38.2654,38.2654,7500.0
2006-02-27 13:55:00,52.91,52.93,52.91,52.93,2250.0,38.251,38.2654,38.251,38.2654,2250.0
2006-02-27 14:00:00,52.94,52.99,52.93,52.97,7050.0,38.2727,38.3088,38.2654,38.2943,7050.0
2006-02-27 14:05:00,52.97,52.97,52.87,52.89,12750.0,38.2943,38.2943,38.2221,38.2365,12750.0
2006-02-27 14:10:00,52.87,52.87,52.83,52.85,7350.0,38.2221,38.2221,38.1931,38.2076,7350.0
2006-02-27 14:15:00,52.86,52.87,52.85,52.87,4800.0,38.2148,38.2221,38.2076,38.2221,4800.0
2006-02-27 14:20:00,52.88,52.96,52.87,52.96,5550.0,38.2293,38.2871,38.2221,38.2871,5550.0
2006-02-27 14:25:00,52.96,53.0,52.95,53.0,4200.0,38.2871,38.316,38.2799,38.316,4200.0
2006-02-27 14:30:00,53.01,53.03,52.99,52.99,4650.0,38.3233,38.3377,38.3088,38.3088,4650.0
2006-02-27 14:35:00,53.01,53.01,52.99,52.99,1950.0,38.3233,38.3233,38.3088,38.3088,1950.0
2006-02-27 14:40:00,52.97,53.01,52.95,52.98,6150.0,38.2943,38.3233,38.2799,38.3016,6150.0
2006-02-27 14:45:00,52.98,53.03,52.96,53.0,4200.0,38.3016,38.3377,38.2871,38.316,4200.0
2006-02-27 14:50:00,53.02,53.02,52.97,52.99,6900.0,38.3305,38.3305,38.2943,38.3088,6900.0
2006-02-27 14:55:00,52.99,53.05,52.96,53.01,4950.0,38.3088,38.3522,38.2871,38.3233,4950.0
2006-02-27 15:00:00,53.02,53.08,53.02,53.04,8400.0,38.3305,38.3739,38.3305,38.345,8400.0
2006-02-27 15:05:00,53.04,53.07,53.0,53.01,10950.0,38.345,38.3666,38.316,38.3233,10950.0
2006-02-27 15:10:00,52.99,52.99,52.95,52.95,4950.0,38.3088,38.3088,38.2799,38.2799,4950.0
2006-02-27 15:15:00,52.95,52.97,52.94,52.96,5400.0,38.2799,38.2943,38.2727,38.2871,5400.0
2006-02-27 15:20:00,52.95,52.96,52.92,52.94,13350.0,38.2799,38.2871,38.2582,38.2727,13350.0
2006-02-27 15:25:00,52.93,52.96,52.91,52.94,10650.0,38.2654,38.2871,38.251,38.2727,10650.0
2006-02-27 15:30:00,52.95,53.01,52.93,52.93,6750.0,38.2799,38.3233,38.2654,38.2654,6750.0
2006-02-27 15:35:00,52.94,52.99,52.91,52.91,11400.0,38.2727,38.3088,38.251,38.251,11400.0
2006-02-27 15:40:00,52.88,52.94,52.88,52.92,10350.0,38.2293,38.2727,38.2293,38.2582,10350.0
2006-02-27 15:45:00,52.92,52.93,52.85,52.86,10350.0,38.2582,38.2654,38.2076,38.2148,10350.0
2006-02-27 15:50:00,52.85,52.93,52.79,52.79,22950.0,38.2076,38.2654,38.1642,38.1642,22950.0
2006-02-27 15:55:00,52.79,52.86,52.77,52.86,16800.0,38.1642,38.2148,38.1498,38.2148,16800.0
2006-02-28 09:30:00,52.67,52.67,52.57,52.65,15450.0,38.0775,38.0775,38.0052,38.063,15450.0
2006-02-28 09:35:00,52.67,52.72,52.65,52.65,11850.0,38.0775,38.1136,38.063,38.063,11850.0
2006-02-28 09:40:00,52.65,52.65,52.5,52.53,18750.0,38.063,38.063,37.9546,37.9762,18750.0
2006-02-28 09:45:00,52.53,52.61,52.51,52.55,24750.0,37.9762,38.0341,37.9618,37.9907,24750.0
2006-02-28 09:50:00,52.53,52.53,52.43,52.45,17700.0,37.9762,37.9762,37.904,37.9184,17700.0
2006-02-28 09:55:00,52.46,52.55,52.45,52.52,11400.0,37.9256,37.9907,37.9184,37.969,11400.0
2006-02-28 10:00:00,52.52,52.52,52.35,52.39,20850.0,37.969,37.969,37.8461,37.875,20850.0
2006-02-28 10:05:00,52.36,52.41,52.31,52.35,12150.0,37.8533,37.8895,37.8172,37.8461,12150.0
2006-02-28 10:10:00,52.39,52.4,52.29,52.29,4950.0,37.875,37.8823,37.8027,37.8027,4950.0
2006-02-28 10:15:00,52.27,52.39,52.2,52.37,23550.0,37.7883,37.875,37.7377,37.8606,23550.0
2006-02-28 10:20:00,52.42,52.47,52.33,52.38,37200.0,37.8967,37.9329,37.8317,37.8678,37200.0
2006-02-28 10:25:00,52.39,52.39,52.27,52.27,10500.0,37.875,37.875,37.7883,37.7883,10500.0
2006-02-28 10:30:00,52.27,52.28,52.18,52.27,29250.0,37.7883,37.7955,37.7232,37.7883,29250.0
2006-02-28 10:35:00,52.27,52.29,52.09,52.28,18750.0,37.7883,37.8027,37.6582,37.7955,18750.0
2006-02-28 10:40:00,52.27,52.35,52.17,52.17,14850.0,37.7883,37.8461,37.716,37.716,14850.0
2006-02-28 10:45:00,52.15,52.17,52.09,52.13,8850.0,37.7015,37.716,37.6582,37.6871,8850.0
2006-02-28 10:50:00,52.15,52.21,52.12,52.17,6300.0,37.7015,37.7449,37.6798,37.716,6300.0
2006-02-28 10:55:00,52.17,52.17,51.96,51.99,9900.0,37.716,37.716,37.5642,37.5859,9900.0
2006-02-28 11:00:00,51.99,52.03,51.93,52.0,10050.0,37.5859,37.6148,37.5425,37.5931,10050.0
2006-02-28 11:05:00,52.0,52.05,51.99,52.03,7800.0,37.5931,37.6292,37.5859,37.6148,7800.0
2006-02-28 11:10:00,52.02,52.07,52.01,52.05,8700.0,37.6075,37.6437,37.6003,37.6292,8700.0
2006-02-28 11:15:00,52.08,52.09,51.98,52.0,15600.0,37.6509,37.6582,37.5786,37.5931,15600.0
2006-02-28 11:20:00,51.94,52.02,51.94,52.01,8250.0,37.5497,37.6075,37.5497,37.6003,8250.0
2006-02-28 11:25:00,52.01,52.02,51.95,52.0,9150.0,37.6003,37.6075,37.5569,37.5931,9150.0
2006-02-28 11:30:00,52.0,52.0,51.95,51.97,4050.0,37.5931,37.5931,37.5569,37.5714,4050.0
2006-02-28 11:35:00,51.96,51.98,51.91,51.91,10650.0,37.5642,37.5786,37.528,37.528,10650.0
2006-02-28 11:40:00,51.9,51.93,51.89,51.89,9300.0,37.5208,37.5425,37.5136,37.5136,9300.0
2006-02-28 11:45:00,51.9,51.95,51.89,51.95,7800.0,37.5208,37.5569,37.5136,37.5569,7800.0
2006-02-28 11:50:00,51.97,51.97,51.91,51.91,3450.0,37.5714,37.5714,37.528,37.528,3450.0
2006-02-28 11:55:00,51.91,51.93,51.85,51.85,11850.0,37.528,37.5425,37.4846,37.4846,11850.0
2006-02-28 12:00:00,51.85,51.91,51.79,51.91,14100.0,37.4846,37.528,37.4413,37.528,14100.0
2006-02-28 12:05:00,51.91,51.91,51.83,51.85,6750.0,37.528,37.528,37.4702,37.4846,6750.0
2006-02-28 12:10:00,51.85,51.94,51.85,51.88,12600.0,37.4846,37.5497,37.4846,37.5063,12600.0
2006-02-28 12:15:00,51.88,51.93,51.87,51.91,7950.0,37.5063,37.5425,37.4991,37.528,7950.0
2006-02-28 12:20:00,51.93,51.97,51.91,51.97,7350.0,37.5425,37.5714,37.528,37.5714,7350.0
2006-02-28 12:25:00,51.97,51.97,51.93,51.95,3150.0,37.5714,37.5714,37.5425,37.5569,3150.0
2006-02-28 12:30:00,51.93,51.96,51.88,51.9,8850.0,37.5425,37.5642,37.5063,37.5208,8850.0
2006-02-28 12:35:00,51.88,51.96,51.88,51.96,6000.0,37.5063,37.5642,37.5063,37.5642,6000.0
2006-02-28 12:40:00,51.94,52.03,51.94,52.01,5100.0,37.5497,37.6148,37.5497,37.6003,5100.0
2006-02-28 12:45:00,51.99,52.04,51.99,52.04,4800.0,37.5859,37.622,37.5859,37.622,4800.0
2006-02-28 12:50:00,52.04,52.07,51.98,51.99,4350.0,37.622,37.6437,37.5786,37.5859,4350.0
2006-02-28 12:55:00,51.97,51.97,51.91,51.95,3600.0,37.5714,37.5714,37.528,37.5569,3600.0
2006-02-28 13:00:00,51.96,52.02,51.94,51.96,8250.0,37.5642,37.6075,37.5497,37.5642,8250.0
2006-02-28 13:05:00,51.95,52.03,51.95,51.99,4650.0,37.5569,37.6148,37.5569,37.5859,4650.0
2006-02-28 13:10:00,51.97,51.97,51.9,51.93,7500.0,37.5714,37.5714,37.5208,37.5425,7500.0
2006-02-28 13:15:00,51.93,51.94,51.87,51.88,5550.0,37.5425,37.5497,37.4991,37.5063,5550.0
2006-02-28 13:20:00,51.87,51.92,51.87,51.91,3900.0,37.4991,37.5353,37.4991,37.528,3900.0
2006-02-28 13:25:00,51.91,52.01,51.91,52.01,8100.0,37.528,37.6003,37.528,37.6003,8100.0
2006-02-28 13:30:00,52.03,52.11,52.03,52.09,11850.0,37.6148,37.6726,37.6148,37.6582,11850.0
2006-02-28 13:35:00,52.08,52.09,52.06,52.08,5850.0,37.6509,37.6582,37.6365,37.6509,5850.0
2006-02-28 13:40:00,52.06,52.06,51.95,51.96,6300.0,37.6365,37.6365,37.5569,37.5642,6300.0
2006-02-28 13:45:00,51.96,51.99,51.94,51.98,5400.0,37.5642,37.5859,37.5497,37.5786,5400.0
2006-02-28 13:50:00,51.97,52.01,51.97,52.01,3300.0,37.5714,37.6003,37.5714,37.6003,3300.0
2006-02-28 13:55:00,52.02,52.02,51.96,51.99,7350.0,37.6075,37.6075,37.5642,37.5859,7350.0
2006-02-28 14:00:00,51.99,51.99,51.95,51.98,9900.0,37.5859,37.5859,37.5569,37.5786,9900.0
2006-02-28 14:05:00,51.98,51.98,51.93,51.95,3900.0,37.5786,37.5786,37.5425,37.5569,3900.0
2006-02-28 14:10:00,51.96,51.98,51.94,51.94,7650.0,37.5642,37.5786,37.5497,37.5497,7650.0
2006-02-28 14:15:00,51.95,51.97,51.93,51.97,4350.0,37.5569,37.5714,37.5425,37.5714,4350.0
2006-02-28 14:20:00,51.98,52.01,51.95,52.01,8550.0,37.5786,37.6003,37.5569,37.6003,8550.0
2006-02-28 14:25:00,52.03,52.04,52.0,52.01,12600.0,37.6148,37.622,37.5931,37.6003,12600.0
2006-02-28 14:30:00,52.01,52.03,51.99,51.99,14850.0,37.6003,37.6148,37.5859,37.5859,14850.0
2006-02-28 14:35:00,52.0,52.03,51.95,52.03,11250.0,37.5931,37.6148,37.5569,37.6148,11250.0
2006-02-28 14:40:00,52.03,52.03,52.0,52.01,10200.0,37.6148,37.6148,37.5931,37.6003,10200.0
2006-02-28 14:45:00,52.0,52.02,51.96,51.98,13350.0,37.5931,37.6075,37.5642,37.5786,13350.0
2006-02-28 14:50:00,51.97,52.02,51.97,52.01,13350.0,37.5714,37.6075,37.5714,37.6003,13350.0
2006-02-28 14:55:00,52.01,52.03,51.92,52.0,20400.0,37.6003,37.6148,37.5353,37.5931,20400.0
2006-02-28 15:00:00,52.01,52.07,52.0,52.02,18000.0,37.6003,37.6437,37.5931,37.6075,18000.0
2006-02-28 15:05:00,52.01,52.02,51.95,51.97,16050.0,37.6003,37.6075,37.5569,37.5714,16050.0
2006-02-28 15:10:00,51.97,51.98,51.92,51.92,10800.0,37.5714,37.5786,37.5353,37.5353,10800.0
2006-02-28 15:15:00,51.93,52.02,51.93,51.97,10200.0,37.5425,37.6075,37.5425,37.5714,10200.0
2006-02-28 15:20:00,51.97,52.01,51.96,51.99,7950.0,37.5714,37.6003,37.5642,37.5859,7950.0
2006-02-28 15:25:00,51.99,52.09,51.99,52.09,11400.0,37.5859,37.6582,37.5859,37.6582,11400.0
2006-02-28 15:30:00,52.09,52.11,52.03,52.07,14550.0,37.6582,37.6726,37.6148,37.6437,14550.0
2006-02-28 15:35:00,52.07,52.07,52.01,52.03,13350.0,37.6437,37.6437,37.6003,37.6148,13350.0
2006-02-28 15:40:00,52.03,52.07,52.03,52.05,14850.0,37.6148,37.6437,37.6148,37.6292,14850.0
2006-02-28 15:45:00,52.04,52.08,51.97,52.08,17100.0,37.622,37.6509,37.5714,37.6509,17100.0
2006-02-28 15:50:00,52.07,52.14,52.05,52.13,30150.0,37.6437,37.6943,37.6292,37.6871,30150.0
2006-02-28 15:55:00,52.13,52.21,52.13,52.15,76050.0,37.6871,37.7449,37.6871,37.7015,76050.0
2006-03-01 09:30:00,52.2,52.37,52.2,52.35,12150.0,37.7377,37.8606,37.7377,37.8461,12150.0
2006-03-01 09:35:00,52.39,52.4,52.23,52.28,22650.0,37.875,37.8823,37.7594,37.7955,22650.0
2006-03-01 09:40:00,52.26,52.47,52.26,52.47,21600.0,37.7811,37.9329,37.7811,37.9329,21600.0
2006-03-01 09:45:00,52.47,52.5,52.35,52.5,16950.0,37.9329,37.9546,37.8461,37.9546,16950.0
2006-03-01 09:50:00,52.52,52.57,52.47,52.49,24450.0,37.969,38.0052,37.9329,37.9473,24450.0
2006-03-01 09:55:00,52.5,52.6,52.5,52.6,8550.0,37.9546,38.0269,37.9546,38.0269,8550.0
2006-03-01 10:00:00,52.63,52.65,52.58,52.65,9750.0,38.0485,38.063,38.0124,38.063,9750.0
2006-03-01 10:05:00,52.64,52.76,52.62,52.69,19200.0,38.0558,38.1425,38.0413,38.0919,19200.0
2006-03-01 10:10:00,52.69,52.7,52.61,52.61,31800.0,38.0919,38.0991,38.0341,38.0341,31800.0
2006-03-01 10:15:00,52.63,52.68,52.63,52.64,14100.0,38.0485,38.0847,38.0485,38.0558,14100.0
2006-03-01 10:20:00,52.65,52.71,52.65,52.7,6750.0,38.063,38.1064,38.063,38.0991,6750.0
2006-03-01 10:25:00,52.7,52.75,52.65,52.65,11550.0,38.0991,38.1353,38.063,38.063,11550.0
2006-03-01 10:30:00,52.65,52.74,52.65,52.69,11250.0,38.063,38.1281,38.063,38.0919,11250.0
2006-03-01 10:35:00,52.67,52.68,52.63,52.68,8400.0,38.0775,38.0847,38.0485,38.0847,8400.0
2006-03-01 10:40:00,52.71,52.83,52.67,52.83,8100.0,38.1064,38.1931,38.0775,38.1931,8100.0
2006-03-01 10:45:00,52.84,53.09,52.84,53.09,10350.0,38.2004,38.3811,38.2004,38.3811,10350.0
2006-03-01 10:50:00,53.08,53.27,53.08,53.24,14850.0,38.3739,38.5112,38.3739,38.4895,14850.0
2006-03-01 10:55:00,53.24,53.24,53.08,53.13,18450.0,38.4895,38.4895,38.3739,38.41,18450.0
2006-03-01 11:00:00,53.11,53.19,53.09,53.09,14700.0,38.3956,38.4534,38.3811,38.3811,14700.0
2006-03-01 11:05:00,53.12,53.14,53.01,53.07,8400.0,38.4028,38.4172,38.3233,38.3666,8400.0
2006-03-01 11:10:00,53.09,53.26,53.09,53.26,14400.0,38.3811,38.504,38.3811,38.504,14400.0
2006-03-01 11:15:00,53.27,53.31,53.19,53.26,8550.0,38.5112,38.5401,38.4534,38.504,8550.0
2006-03-01 11:20:00,53.27,53.31,53.24,53.29,6300.0,38.5112,38.5401,38.4895,38.5257,6300.0
2006-03-01 11:25:00,53.29,53.45,53.27,53.45,30900.0,38.5257,38.6414,38.5112,38.6414,30900.0
2006-03-01 11:30:00,53.45,53.53,53.43,53.45,15600.0,38.6414,38.6992,38.6269,38.6414,15600.0
2006-03-01 11:35:00,53.45,53.54,53.45,53.53,11100.0,38.6414,38.7064,38.6414,38.6992,11100.0
2006-03-01 11:40:00,53.53,53.54,53.49,53.54,12300.0,38.6992,38.7064,38.6703,38.7064,12300.0
2006-03-01 11:45:00,53.53,53.53,53.45,53.45,5550.0,38.6992,38.6992,38.6414,38.6414,5550.0
2006-03-01 11:50:00,53.47,53.57,53.47,53.55,13650.0,38.6558,38.7281,38.6558,38.7137,13650.0
2006-03-01 11:55:00,53.53,53.81,53.53,53.79,34650.0,38.6992,38.9016,38.6992,38.8872,34650.0
2006-03-01 12:00:00,53.81,53.81,53.69,53.76,19350.0,38.9016,38.9016,38.8149,38.8655,19350.0
2006-03-01 12:05:00,53.76,53.78,53.7,53.7,14700.0,38.8655,38.8799,38.8221,38.8221,14700.0
2006-03-01 12:10:00,53.72,53.76,53.67,53.72,14400.0,38.8366,38.8655,38.8004,38.8366,14400.0
2006-03-01 12:15:00,53.73,53.78,53.67,53.69,12450.0,38.8438,38.8799,38.8004,38.8149,12450.0
2006-03-01 12:20:00,53.69,53.69,53.59,53.59,7500.0,38.8149,38.8149,38.7426,38.7426,7500.0
2006-03-01 12:25:00,53.6,53.6,53.55,53.55,4200.0,38.7498,38.7498,38.7137,38.7137,4200.0
2006-03-01 12:30:00,53.57,53.57,53.53,53.53,7200.0,38.7281,38.7281,38.6992,38.6992,7200.0
2006-03-01 12:35:00,53.54,53.58,53.53,53.57,7350.0,38.7064,38.7353,38.6992,38.7281,7350.0
2006-03-01 12:40:00,53.6,53.73,53.58,53.69,9150.0,38.7498,38.8438,38.7353,38.8149,9150.0
2006-03-01 12:45:00,53.69,53.69,53.65,53.68,7800.0,38.8149,38.8149,38.7859,38.8076,7800.0
2006-03-01 12:50:00,53.69,53.69,53.59,53.59,5700.0,38.8149,38.8149,38.7426,38.7426,5700.0
2006-03-01 12:55:00,53.58,53.63,53.53,53.61,11400.0,38.7353,38.7715,38.6992,38.757,11400.0
2006-03-01 13:00:00,53.64,53.68,53.62,53.68,5400.0,38.7787,38.8076,38.7643,38.8076,5400.0
2006-03-01 13:05:00,53.69,53.69,53.61,53.61,5400.0,38.8149,38.8149,38.757,38.757,5400.0
2006-03-01 13:10:00,53.63,53.64,53.57,53.61,6300.0,38.7715,38.7787,38.7281,38.757,6300.0
2006-03-01 13:15:00,53.61,53.65,53.59,53.61,9150.0,38.757,38.7859,38.7426,38.757,9150.0
2006-03-01 13:20:00,53.62,53.63,53.58,53.59,6300.0,38.7643,38.7715,38.7353,38.7426,6300.0
2006-03-01 13:25:00,53.61,53.74,53.61,53.69,6000.0,38.757,38.851,38.757,38.8149,6000.0
2006-03-01 13:30:00,53.7,53.71,53.63,53.63,7800.0,38.8221,38.8293,38.7715,38.7715,7800.0
2006-03-01 13:35:00,53.63,53.63,53.54,53.54,8850.0,38.7715,38.7715,38.7064,38.7064,8850.0
2006-03-01 13:40:00,53.54,53.58,53.43,53.44,18600.0,38.7064,38.7353,38.6269,38.6341,18600.0
2006-03-01 13:45:00,53.45,53.45,53.3,53.31,14550.0,38.6414,38.6414,38.5329,38.5401,14550.0
2006-03-01 13:50:00,53.32,53.46,53.27,53.46,12900.0,38.5474,38.6486,38.5112,38.6486,12900.0
2006-03-01 13:55:00,53.47,53.53,53.45,53.53,6450.0,38.6558,38.6992,38.6414,38.6992,6450.0
2006-03-01 14:00:00,53.53,53.55,53.42,53.46,4800.0,38.6992,38.7137,38.6197,38.6486,4800.0
2006-03-01 14:05:00,53.46,53.52,53.46,53.51,7650.0,38.6486,38.692,38.6486,38.6847,7650.0
2006-03-01 14:10:00,53.52,53.53,53.46,53.49,5850.0,38.692,38.6992,38.6486,38.6703,5850.0
2006-03-01 14:15:00,53.5,53.5,53.37,53.39,10800.0,38.6775,38.6775,38.5835,38.598,10800.0
2006-03-01 14:20:00,53.39,53.39,53.36,53.36,5100.0,38.598,38.598,38.5763,38.5763,5100.0
2006-03-01 14:25:00,53.35,53.44,53.35,53.43,8700.0,38.5691,38.6341,38.5691,38.6269,8700.0
2006-03-01 14:30:00,53.44,53.45,53.33,53.38,12300.0,38.6341,38.6414,38.5546,38.5908,12300.0
2006-03-01 14:35:00,53.37,53.39,53.31,53.32,10950.0,38.5835,38.598,38.5401,38.5474,10950.0
2006-03-01 14:40:00,53.32,53.39,53.31,53.36,6150.0,38.5474,38.598,38.5401,38.5763,6150.0
2006-03-01 14:45:00,53.36,53.45,53.35,53.43,8550.0,38.5763,38.6414,38.5691,38.6269,8550.0
2006-03-01 14:50:00,53.44,53.48,53.43,53.48,7650.0,38.6341,38.663,38.6269,38.663,7650.0
2006-03-01 14:55:00,53.49,53.55,53.49,53.55,13800.0,38.6703,38.7137,38.6703,38.7137,13800.0
2006-03-01 15:00:00,53.54,53.58,53.54,53.57,9450.0,38.7064,38.7353,38.7064,38.7281,9450.0
2006-03-01 15:05:00,53.55,53.58,53.54,53.57,7500.0,38.7137,38.7353,38.7064,38.7281,7500.0
2006-03-01 15:10:00,53.57,53.57,53.54,53.54,40200.0,38.7281,38.7281,38.7064,38.7064,40200.0
2006-03-01 15:15:00,53.53,53.57,53.49,53.5,37650.0,38.6992,38.7281,38.6703,38.6775,37650.0
2006-03-01 15:20:00,53.51,53.61,53.5,53.61,17550.0,38.6847,38.757,38.6775,38.757,17550.0
2006-03-01 15:25:00,53.61,53.66,53.61,53.61,12150.0,38.757,38.7932,38.757,38.757,12150.0
2006-03-01 15:30:00,53.61,53.69,53.61,53.67,26700.0,38.757,38.8149,38.757,38.8004,26700.0
2006-03-01 15:35:00,53.67,53.69,53.66,53.67,20400.0,38.8004,38.8149,38.7932,38.8004,20400.0
2006-03-01 15:40:00,53.67,53.67,53.65,53.66,22500.0,38.8004,38.8004,38.7859,38.7932,22500.0
2006-03-01 15:45:00,53.66,53.71,53.66,53.71,23850.0,38.7932,38.8293,38.7932,38.8293,23850.0
2006-03-01 15:50:00,53.71,53.71,53.64,53.67,72750.0,38.8293,38.8293,38.7787,38.8004,72750.0
2006-03-01 15:55:00,53.67,53.68,53.66,53.66,44700.0,38.8004,38.8076,38.7932,38.7932,44700.0
2006-03-02 09:30:00,53.33,53.37,53.33,53.37,11400.0,38.5546,38.5835,38.5546,38.5835,11400.0
2006-03-02 09:35:00,53.37,53.51,53.37,53.49,7350.0,38.5835,38.6847,38.5835,38.6703,7350.0
2006-03-02 09:40:00,53.49,53.55,53.37,53.45,8700.0,38.6703,38.7137,38.5835,38.6414,8700.0
2006-03-02 09:45:00,53.5,53.5,53.31,53.33,6750.0,38.6775,38.6775,38.5401,38.5546,6750.0
2006-03-02 09:50:00,53.33,53.36,53.25,53.33,11850.0,38.5546,38.5763,38.4968,38.5546,11850.0
2006-03-02 09:55:00,53.34,53.37,53.02,53.04,11250.0,38.5618,38.5835,38.3305,38.345,11250.0
2006-03-02 10:00:00,53.05,53.07,52.9,53.0,16200.0,38.3522,38.3666,38.2437,38.316,16200.0
2006-03-02 10:05:00,53.0,53.05,52.89,53.05,22050.0,38.316,38.3522,38.2365,38.3522,22050.0
2006-03-02 10:10:00,53.05,53.05,52.97,52.97,10650.0,38.3522,38.3522,38.2943,38.2943,10650.0
2006-03-02 10:15:00,52.97,53.02,52.93,52.96,6900.0,38.2943,38.3305,38.2654,38.2871,6900.0
2006-03-02 10:20:00,52.97,52.97,52.88,52.94,14700.0,38.2943,38.2943,38.2293,38.2727,14700.0
2006-03-02 10:25:00,52.91,53.02,52.91,53.01,17100.0,38.251,38.3305,38.251,38.3233,17100.0
2006-03-02 10:30:00,53.0,53.0,52.83,52.84,10650.0,38.316,38.316,38.1931,38.2004,10650.0
2006-03-02 10:35:00,52.84,52.93,52.81,52.89,15300.0,38.2004,38.2654,38.1787,38.2365,15300.0
2006-03-02 10:40:00,52.89,53.03,52.89,53.01,14700.0,38.2365,38.3377,38.2365,38.3233,14700.0
2006-03-02 10:45:00,53.02,53.09,53.01,53.03,11100.0,38.3305,38.3811,38.3233,38.3377,11100.0
2006-03-02 10:50:00,53.07,53.23,53.0,53.23,18900.0,38.3666,38.4823,38.316,38.4823,18900.0
2006-03-02 10:55:00,53.23,53.23,53.17,53.18,7500.0,38.4823,38.4823,38.4389,38.4462,7500.0
2006-03-02 11:00:00,53.17,53.4,53.17,53.35,16650.0,38.4389,38.6052,38.4389,38.5691,16650.0
2006-03-02 11:05:00,53.37,53.47,53.32,53.33,18450.0,38.5835,38.6558,38.5474,38.5546,18450.0
2006-03-02 11:10:00,53.38,53.43,53.35,53.37,14700.0,38.5908,38.6269,38.5691,38.5835,14700.0
2006-03-02 11:15:00,53.37,53.42,53.31,53.31,5250.0,38.5835,38.6197,38.5401,38.5401,5250.0
2006-03-02 11:20:00,53.31,53.31,53.24,53.27,4650.0,38.5401,38.5401,38.4895,38.5112,4650.0
2006-03-02 11:25:00,53.27,53.29,53.23,53.26,3300.0,38.5112,38.5257,38.4823,38.504,3300.0
2006-03-02 11:30:00,53.25,53.25,53.22,53.22,2250.0,38.4968,38.4968,38.4751,38.4751,2250.0
2006-03-02 11:35:00,53.23,53.25,53.14,53.15,8700.0,38.4823,38.4968,38.4172,38.4245,8700.0
2006-03-02 11:40:00,53.16,53.16,53.1,53.13,6750.0,38.4317,38.4317,38.3883,38.41,6750.0
2006-03-02 11:45:00,53.11,53.12,52.99,53.02,11400.0,38.3956,38.4028,38.3088,38.3305,11400.0
2006-03-02 11:50:00,53.02,53.09,53.0,53.02,5100.0,38.3305,38.3811,38.316,38.3305,5100.0
2006-03-02 11:55:00,53.02,53.11,53.02,53.05,6600.0,38.3305,38.3956,38.3305,38.3522,6600.0
2006-03-02 12:00:00,53.07,53.11,53.07,53.07,2250.0,38.3666,38.3956,38.3666,38.3666,2250.0
2006-03-02 12:05:00,53.07,53.07,53.01,53.03,7200.0,38.3666,38.3666,38.3233,38.3377,7200.0
2006-03-02 12:10:00,53.03,53.06,53.02,53.02,4800.0,38.3377,38.3594,38.3305,38.3305,4800.0
2006-03-02 12:15:00,53.02,53.04,52.93,53.04,5550.0,38.3305,38.345,38.2654,38.345,5550.0
2006-03-02 12:20:00,53.07,53.07,52.99,53.01,3450.0,38.3666,38.3666,38.3088,38.3233,3450.0
2006-03-02 12:25:00,53.0,53.01,52.93,52.93,5550.0,38.316,38.3233,38.2654,38.2654,5550.0
2006-03-02 12:30:00,52.93,52.94,52.89,52.93,5550.0,38.2654,38.2727,38.2365,38.2654,5550.0
2006-03-02 12:35:00,52.93,52.96,52.89,52.9,7950.0,38.2654,38.2871,38.2365,38.2437,7950.0
2006-03-02 12:40:00,52.91,52.95,52.88,52.93,7650.0,38.251,38.2799,38.2293,38.2654,7650.0
2006-03-02 12:45:00,52.94,53.04,52.94,53.01,3600.0,38.2727,38.345,38.2727,38.3233,3600.0
2006-03-02 12:50:00,53.01,53.01,52.97,52.97,2100.0,38.3233,38.3233,38.2943,38.2943,2100.0
2006-03-02 12:55:00,52.97,52.98,52.93,52.94,3450.0,38.2943,38.3016,38.2654,38.2727,3450.0
2006-03-02 13:00:00,52.95,52.96,52.9,52.95,4500.0,38.2799,38.2871,38.2437,38.2799,4500.0
2006-03-02 13:05:00,52.96,53.03,52.95,52.99,4200.0,38.2871,38.3377,38.2799,38.3088,4200.0
2006-03-02 13:10:00,53.0,53.04,52.98,53.03,2400.0,38.316,38.345,38.3016,38.3377,2400.0
2006-03-02 13:15:00,53.03,53.03,52.95,52.96,3900.0,38.3377,38.3377,38.2799,38.2871,3900.0
2006-03-02 13:20:00,52.97,52.98,52.91,52.97,4650.0,38.2943,38.3016,38.251,38.2943,4650.0
2006-03-02 13:25:00,52.97,52.99,52.9,52.9,4950.0,38.2943,38.3088,38.2437,38.2437,4950.0
2006-03-02 13:30:00,52.93,52.98,52.89,52.97,4350.0,38.2654,38.3016,38.2365,38.2943,4350.0
2006-03-02 13:35:00,52.95,52.95,52.91,52.91,3450.0,38.2799,38.2799,38.251,38.251,3450.0
2006-03-02 13:40:00,52.89,52.94,52.89,52.93,2700.0,38.2365,38.2727,38.2365,38.2654,2700.0
2006-03-02 13:45:00,52.93,52.97,52.87,52.97,3000.0,38.2654,38.2943,38.2221,38.2943,3000.0
2006-03-02 13:50:00,52.93,52.97,52.93,52.95,2400.0,38.2654,38.2943,38.2654,38.2799,2400.0
2006-03-02 13:55:00,52.97,53.0,52.93,52.99,4500.0,38.2943,38.316,38.2654,38.3088,4500.0
2006-03-02 14:00:00,52.99,53.01,52.94,52.99,7500.0,38.3088,38.3233,38.2727,38.3088,7500.0
2006-03-02 14:05:00,52.97,52.99,52.86,52.89,13950.0,38.2943,38.3088,38.2148,38.2365,13950.0
2006-03-02 14:10:00,52.89,52.9,52.87,52.87,12600.0,38.2365,38.2437,38.2221,38.2221,12600.0
2006-03-02 14:15:00,52.87,52.89,52.85,52.86,7800.0,38.2221,38.2365,38.2076,38.2148,7800.0
2006-03-02 14:20:00,52.94,52.94,52.84,52.87,15300.0,38.2727,38.2727,38.2004,38.2221,15300.0
2006-03-02 14:25:00,52.87,52.95,52.81,52.9,14700.0,38.2221,38.2799,38.1787,38.2437,14700.0
2006-03-02 14:30:00,52.92,52.98,52.85,52.94,4500.0,38.2582,38.3016,38.2076,38.2727,4500.0
2006-03-02 14:35:00,52.94,52.94,52.85,52.87,9600.0,38.2727,38.2727,38.2076,38.2221,9600.0
2006-03-02 14:40:00,52.85,52.9,52.84,52.86,7800.0,38.2076,38.2437,38.2004,38.2148,7800.0
2006-03-02 14:45:00,52.85,52.9,52.83,52.9,5700.0,38.2076,38.2437,38.1931,38.2437,5700.0
2006-03-02 14:50:00,52.94,53.03,52.93,53.03,7950.0,38.2727,38.3377,38.2654,38.3377,7950.0
2006-03-02 14:55:00,53.03,53.03,52.95,52.96,10650.0,38.3377,38.3377,38.2799,38.2871,10650.0
2006-03-02 15:00:00,52.99,53.09,52.97,53.06,17250.0,38.3088,38.3811,38.2943,38.3594,17250.0
2006-03-02 15:05:00,53.07,53.13,53.03,53.11,9600.0,38.3666,38.41,38.3377,38.3956,9600.0
2006-03-02 15:10:00,53.13,53.23,53.13,53.23,20550.0,38.41,38.4823,38.41,38.4823,20550.0
2006-03-02 15:15:00,53.24,53.27,53.22,53.25,10050.0,38.4895,38.5112,38.4751,38.4968,10050.0
2006-03-02 15:20:00,53.25,53.26,53.17,53.23,15600.0,38.4968,38.504,38.4389,38.4823,15600.0
2006-03-02 15:25:00,53.23,53.25,53.17,53.18,21750.0,38.4823,38.4968,38.4389,38.4462,21750.0
2006-03-02 15:30:00,53.19,53.21,53.15,53.19,24000.0,38.4534,38.4679,38.4245,38.4534,24000.0
2006-03-02 15:35:00,53.2,53.24,53.17,53.21,22650.0,38.4606,38.4895,38.4389,38.4679,22650.0
2006-03-02 15:40:00,53.2,53.23,53.2,53.2,17850.0,38.4606,38.4823,38.4606,38.4606,17850.0
2006-03-02 15:45:00,53.19,53.19,53.13,53.14,15450.0,38.4534,38.4534,38.41,38.4172,15450.0
2006-03-02 15:50:00,53.17,53.18,53.15,53.17,27450.0,38.4389,38.4462,38.4245,38.4389,27450.0
2006-03-02 15:55:00,53.18,53.23,53.17,53.19,23400.0,38.4462,38.4823,38.4389,38.4534,23400.0
2006-03-03 09:30:00,52.77,52.93,52.73,52.9,22350.0,38.1498,38.2654,38.1208,38.2437,22350.0
2006-03-03 09:35:00,52.94,53.09,52.94,53.05,18150.0,38.2727,38.3811,38.2727,38.3522,18150.0
2006-03-03 09:40:00,53.05,53.2,53.05,53.17,30150.0,38.3522,38.4606,38.3522,38.4389,30150.0
2006-03-03 09:45:00,53.17,53.25,53.15,53.2,17100.0,38.4389,38.4968,38.4245,38.4606,17100.0
2006-03-03 09:50:00,53.24,53.36,53.22,53.25,23250.0,38.4895,38.5763,38.4751,38.4968,23250.0
2006-03-03 09:55:00,53.28,53.4,53.25,53.38,11850.0,38.5185,38.6052,38.4968,38.5908,11850.0
2006-03-03 10:00:00,53.33,53.35,53.29,53.29,14700.0,38.5546,38.5691,38.5257,38.5257,14700.0
2006-03-03 10:05:00,53.26,53.32,53.24,53.28,28350.0,38.504,38.5474,38.4895,38.5185,28350.0
2006-03-03 10:10:00,53.26,53.31,53.23,53.31,15600.0,38.504,38.5401,38.4823,38.5401,15600.0
2006-03-03 10:15:00,53.31,53.32,53.29,53.3,14400.0,38.5401,38.5474,38.5257,38.5329,14400.0
2006-03-03 10:20:00,53.31,53.51,53.31,53.47,17700.0,38.5401,38.6847,38.5401,38.6558,17700.0
2006-03-03 10:25:00,53.5,53.71,53.5,53.68,17100.0,38.6775,38.8293,38.6775,38.8076,17100.0
2006-03-03 10:30:00,53.68,53.77,53.65,53.71,22350.0,38.8076,38.8727,38.7859,38.8293,22350.0
2006-03-03 10:35:00,53.7,53.71,53.63,53.63,9300.0,38.8221,38.8293,38.7715,38.7715,9300.0
2006-03-03 10:40:00,53.61,53.61,53.47,53.47,15300.0,38.757,38.757,38.6558,38.6558,15300.0
2006-03-03 10:45:00,53.53,53.59,53.5,53.5,14850.0,38.6992,38.7426,38.6775,38.6775,14850.0
2006-03-03 10:50:00,53.49,53.5,53.4,53.42,11700.0,38.6703,38.6775,38.6052,38.6197,11700.0
2006-03-03 10:55:00,53.4,53.43,53.33,53.38,7200.0,38.6052,38.6269,38.5546,38.5908,7200.0
2006-03-03 11:00:00,53.35,53.36,53.32,53.36,12750.0,38.5691,38.5763,38.5474,38.5763,12750.0
2006-03-03 11:05:00,53.37,53.43,53.37,53.43,10050.0,38.5835,38.6269,38.5835,38.6269,10050.0
2006-03-03 11:10:00,53.42,53.52,53.37,53.48,9300.0,38.6197,38.692,38.5835,38.663,9300.0
2006-03-03 11:15:00,53.49,53.52,53.45,53.45,6300.0,38.6703,38.692,38.6414,38.6414,6300.0
2006-03-03 11:20:00,53.46,53.53,53.44,53.48,5550.0,38.6486,38.6992,38.6341,38.663,5550.0
2006-03-03 11:25:00,53.48,53.55,53.48,53.51,4800.0,38.663,38.7137,38.663,38.6847,4800.0
2006-03-03 11:30:00,53.49,53.51,53.43,53.51,8700.0,38.6703,38.6847,38.6269,38.6847,8700.0
2006-03-03 11:35:00,53.47,53.52,53.47,53.47,11400.0,38.6558,38.692,38.6558,38.6558,11400.0
2006-03-03 11:40:00,53.47,53.49,53.37,53.37,12600.0,38.6558,38.6703,38.5835,38.5835,12600.0
2006-03-03 11:45:00,53.36,53.41,53.33,53.33,6150.0,38.5763,38.6124,38.5546,38.5546,6150.0
2006-03-03 11:50:00,53.33,53.33,53.31,53.31,15900.0,38.5546,38.5546,38.5401,38.5401,15900.0
2006-03-03 11:55:00,53.31,53.41,53.31,53.35,10950.0,38.5401,38.6124,38.5401,38.5691,10950.0
2006-03-03 12:00:00,53.35,53.49,53.35,53.49,14850.0,38.5691,38.6703,38.5691,38.6703,14850.0
2006-03-03 12:05:00,53.48,53.54,53.37,53.37,44250.0,38.663,38.7064,38.5835,38.5835,44250.0
2006-03-03 12:10:00,53.35,53.37,53.29,53.31,21750.0,38.5691,38.5835,38.5257,38.5401,21750.0
2006-03-03 12:15:00,53.31,53.33,53.27,53.27,11850.0,38.5401,38.5546,38.5112,38.5112,11850.0
2006-03-03 12:20:00,53.27,53.4,53.27,53.37,15750.0,38.5112,38.6052,38.5112,38.5835,15750.0
2006-03-03 12:25:00,53.37,53.45,53.35,53.42,16050.0,38.5835,38.6414,38.5691,38.6197,16050.0
2006-03-03 12:30:00,53.42,53.42,53.33,53.33,17700.0,38.6197,38.6197,38.5546,38.5546,17700.0
2006-03-03 12:35:00,53.35,53.49,53.35,53.48,9900.0,38.5691,38.6703,38.5691,38.663,9900.0
2006-03-03 12:40:00,53.48,53.64,53.48,53.61,11100.0,38.663,38.7787,38.663,38.757,11100.0
2006-03-03 12:45:00,53.6,53.6,53.56,53.59,4950.0,38.7498,38.7498,38.7209,38.7426,4950.0
2006-03-03 12:50:00,53.58,53.58,53.53,53.53,4650.0,38.7353,38.7353,38.6992,38.6992,4650.0
2006-03-03 12:55:00,53.53,53.57,53.52,53.57,2850.0,38.6992,38.7281,38.692,38.7281,2850.0
2006-03-03 13:00:00,53.57,53.57,53.52,53.52,5700.0,38.7281,38.7281,38.692,38.692,5700.0
2006-03-03 13:05:00,53.51,53.51,53.49,53.49,5400.0,38.6847,38.6847,38.6703,38.6703,5400.0
2006-03-03 13:10:00,53.49,53.51,53.49,53.5,2400.0,38.6703,38.6847,38.6703,38.6775,2400.0
2006-03-03 13:15:00,53.49,53.54,53.48,53.51,9600.0,38.6703,38.7064,38.663,38.6847,9600.0
2006-03-03 13:20:00,53.53,53.53,53.53,53.53,1050.0,38.6992,38.6992,38.6992,38.6992,1050.0
2006-03-03 13:25:00,53.55,53.75,53.55,53.73,12300.0,38.7137,38.8582,38.7137,38.8438,12300.0
2006-03-03 13:30:00,53.75,53.75,53.7,53.73,7950.0,38.8582,38.8582,38.8221,38.8438,7950.0
2006-03-03 13:35:00,53.77,53.8,53.77,53.79,10500.0,38.8727,38.8944,38.8727,38.8872,10500.0
2006-03-03 13:40:00,53.79,53.79,53.77,53.77,9300.0,38.8872,38.8872,38.8727,38.8727,9300.0
2006-03-03 13:45:00,53.79,53.87,53.79,53.83,14700.0,38.8872,38.945,38.8872,38.9161,14700.0
2006-03-03 13:50:00,53.83,53.93,53.82,53.92,9600.0,38.9161,38.9884,38.9088,38.9811,9600.0
2006-03-03 13:55:00,53.92,53.95,53.89,53.9,5700.0,38.9811,39.0028,38.9595,38.9667,5700.0
2006-03-03 14:00:00,53.89,53.93,53.89,53.92,8100.0,38.9595,38.9884,38.9595,38.9811,8100.0
2006-03-03 14:05:00,53.92,53.92,53.89,53.89,5100.0,38.9811,38.9811,38.9595,38.9595,5100.0
2006-03-03 14:10:00,53.89,53.91,53.87,53.9,8850.0,38.9595,38.9739,38.945,38.9667,8850.0
2006-03-03 14:15:00,53.9,53.91,53.85,53.88,5700.0,38.9667,38.9739,38.9305,38.9522,5700.0
2006-03-03 14:20:00,53.87,53.93,53.86,53.93,6300.0,38.945,38.9884,38.9378,38.9884,6300.0
2006-03-03 14:25:00,53.93,53.95,53.93,53.95,5400.0,38.9884,39.0028,38.9884,39.0028,5400.0
2006-03-03 14:30:00,53.95,53.95,53.89,53.91,4050.0,39.0028,39.0028,38.9595,38.9739,4050.0
2006-03-03 14:35:00,53.89,54.01,53.88,53.98,11100.0,38.9595,39.0462,38.9522,39.0245,11100.0
2006-03-03 14:40:00,53.96,54.03,53.93,54.02,4800.0,39.0101,39.0607,38.9884,39.0534,4800.0
2006-03-03 14:45:00,54.02,54.02,53.92,53.92,5850.0,39.0534,39.0534,38.9811,38.9811,5850.0
2006-03-03 14:50:00,53.92,53.95,53.89,53.94,7500.0,38.9811,39.0028,38.9595,38.9956,7500.0
2006-03-03 14:55:00,53.95,53.99,53.94,53.94,9900.0,39.0028,39.0317,38.9956,38.9956,9900.0
2006-03-03 15:00:00,53.95,53.95,53.83,53.83,14850.0,39.0028,39.0028,38.9161,38.9161,14850.0
2006-03-03 15:05:00,53.83,53.83,53.71,53.73,17100.0,38.9161,38.9161,38.8293,38.8438,17100.0
2006-03-03 15:10:00,53.72,53.81,53.72,53.81,12750.0,38.8366,38.9016,38.8366,38.9016,12750.0
2006-03-03 15:15:00,53.78,53.81,53.68,53.68,13950.0,38.8799,38.9016,38.8076,38.8076,13950.0
2006-03-03 15:20:00,53.66,53.66,53.61,53.66,15900.0,38.7932,38.7932,38.757,38.7932,15900.0
2006-03-03 15:25:00,53.66,53.72,53.66,53.7,18450.0,38.7932,38.8366,38.7932,38.8221,18450.0
2006-03-03 15:30:00,53.71,53.79,53.62,53.65,14700.0,38.8293,38.8872,38.7643,38.7859,14700.0
2006-03-03 15:35:00,53.61,53.7,53.59,53.67,20700.0,38.757,38.8221,38.7426,38.8004,20700.0
2006-03-03 15:40:00,53.67,53.69,53.67,53.67,14250.0,38.8004,38.8149,38.8004,38.8004,14250.0
2006-03-03 15:45:00,53.67,53.67,53.59,53.61,31650.0,38.8004,38.8004,38.7426,38.757,31650.0
2006-03-03 15:50:00,53.61,53.66,53.61,53.63,36000.0,38.757,38.7932,38.757,38.7715,36000.0
2006-03-03 15:55:00,53.63,53.67,53.62,53.67,33450.0,38.7715,38.8004,38.7643,38.8004,33450.0
2006-03-06 09:30:00,53.79,54.11,53.79,54.07,27000.0,38.8872,39.1185,38.8872,39.0896,27000.0
2006-03-06 09:35:00,54.07,54.09,53.91,53.91,10950.0,39.0896,39.104,38.9739,38.9739,10950.0
2006-03-06 09:40:00,53.93,53.93,53.57,53.59,22950.0,38.9884,38.9884,38.7281,38.7426,22950.0
2006-03-06 09:45:00,53.54,53.54,53.35,53.51,48900.0,38.7064,38.7064,38.5691,38.6847,48900.0
2006-03-06 09:50:00,53.5,53.63,53.47,53.57,20550.0,38.6775,38.7715,38.6558,38.7281,20550.0
2006-03-06 09:55:00,53.59,53.63,53.51,53.63,14100.0,38.7426,38.7715,38.6847,38.7715,14100.0
2006-03-06 10:00:00,53.63,53.82,53.63,53.77,16500.0,38.7715,38.9088,38.7715,38.8727,16500.0
2006-03-06 10:05:00,53.77,53.83,53.69,53.73,20550.0,38.8727,38.9161,38.8149,38.8438,20550.0
2006-03-06 10:10:00,53.73,53.84,53.71,53.77,13950.0,38.8438,38.9233,38.8293,38.8727,13950.0
2006-03-06 10:15:00,53.79,53.87,53.78,53.82,24000.0,38.8872,38.945,38.8799,38.9088,24000.0
2006-03-06 10:20:00,53.82,53.83,53.76,53.76,12000.0,38.9088,38.9161,38.8655,38.8655,12000.0
2006-03-06 10:25:00,53.75,53.76,53.72,53.75,13950.0,38.8582,38.8655,38.8366,38.8582,13950.0
2006-03-06 10:30:00,53.75,53.75,53.61,53.66,24150.0,38.8582,38.8582,38.757,38.7932,24150.0
2006-03-06 10:35:00,53.67,53.67,53.57,53.59,13500.0,38.8004,38.8004,38.7281,38.7426,13500.0
2006-03-06 10:40:00,53.6,53.61,53.54,53.57,11400.0,38.7498,38.757,38.7064,38.7281,11400.0
2006-03-06 10:45:00,53.55,53.57,53.53,53.54,9600.0,38.7137,38.7281,38.6992,38.7064,9600.0
2006-03-06 10:50:00,53.55,53.55,53.51,53.53,3750.0,38.7137,38.7137,38.6847,38.6992,3750.0
2006-03-06 10:55:00,53.51,53.59,53.51,53.55,22350.0,38.6847,38.7426,38.6847,38.7137,22350.0
2006-03-06 11:00:00,53.55,53.57,53.53,53.55,8250.0,38.7137,38.7281,38.6992,38.7137,8250.0
2006-03-06 11:05:00,53.55,53.62,53.55,53.6,8850.0,38.7137,38.7643,38.7137,38.7498,8850.0
2006-03-06 11:10:00,53.61,53.66,53.57,53.57,11550.0,38.757,38.7932,38.7281,38.7281,11550.0
2006-03-06 11:15:00,53.57,53.63,53.57,53.57,19650.0,38.7281,38.7715,38.7281,38.7281,19650.0
2006-03-06 11:20:00,53.57,53.57,53.5,53.5,18600.0,38.7281,38.7281,38.6775,38.6775,18600.0
2006-03-06 11:25:00,53.49,53.49,53.42,53.43,13350.0,38.6703,38.6703,38.6197,38.6269,13350.0
2006-03-06 11:30:00,53.43,53.5,53.43,53.47,75750.0,38.6269,38.6775,38.6269,38.6558,75750.0
2006-03-06 11:35:00,53.47,53.47,53.35,53.35,19650.0,38.6558,38.6558,38.5691,38.5691,19650.0
2006-03-06 11:40:00,53.35,53.36,53.29,53.3,11850.0,38.5691,38.5763,38.5257,38.5329,11850.0
2006-03-06 11:45:00,53.3,53.33,53.23,53.25,10800.0,38.5329,38.5546,38.4823,38.4968,10800.0
2006-03-06 11:50:00,53.25,53.28,53.15,53.15,15450.0,38.4968,38.5185,38.4245,38.4245,15450.0
2006-03-06 11:55:00,53.14,53.15,53.09,53.1,10050.0,38.4172,38.4245,38.3811,38.3883,10050.0
2006-03-06 12:00:00,53.09,53.12,53.07,53.07,13050.0,38.3811,38.4028,38.3666,38.3666,13050.0
2006-03-06 12:05:00,53.05,53.11,53.05,53.07,20400.0,38.3522,38.3956,38.3522,38.3666,20400.0
2006-03-06 12:10:00,53.07,53.09,52.97,52.98,19800.0,38.3666,38.3811,38.2943,38.3016,19800.0
2006-03-06 12:15:00,52.97,53.0,52.96,52.97,6750.0,38.2943,38.316,38.2871,38.2943,6750.0
2006-03-06 12:20:00,52.96,53.01,52.95,52.95,7950.0,38.2871,38.3233,38.2799,38.2799,7950.0
2006-03-06 12:25:00,52.95,52.97,52.93,52.95,4800.0,38.2799,38.2943,38.2654,38.2799,4800.0
2006-03-06 12:30:00,52.94,52.96,52.9,52.92,18300.0,38.2727,38.2871,38.2437,38.2582,18300.0
2006-03-06 12:35:00,52.91,52.92,52.85,52.85,16950.0,38.251,38.2582,38.2076,38.2076,16950.0
2006-03-06 12:40:00,52.85,52.88,52.77,52.83,17550.0,38.2076,38.2293,38.1498,38.1931,17550.0
2006-03-06 12:45:00,52.81,52.81,52.77,52.77,10050.0,38.1787,38.1787,38.1498,38.1498,10050.0
2006-03-06 12:50:00,52.77,52.83,52.77,52.8,8850.0,38.1498,38.1931,38.1498,38.1714,8850.0
2006-03-06 12:55:00,52.77,52.79,52.65,52.69,16800.0,38.1498,38.1642,38.063,38.0919,16800.0
2006-03-06 13:00:00,52.69,52.77,52.69,52.75,16050.0,38.0919,38.1498,38.0919,38.1353,16050.0
2006-03-06 13:05:00,52.73,52.77,52.69,52.69,15000.0,38.1208,38.1498,38.0919,38.0919,15000.0
2006-03-06 13:10:00,52.71,52.75,52.66,52.67,17550.0,38.1064,38.1353,38.0702,38.0775,17550.0
2006-03-06 13:15:00,52.66,52.75,52.63,52.75,7800.0,38.0702,38.1353,38.0485,38.1353,7800.0
2006-03-06 13:20:00,52.73,52.75,52.71,52.74,6000.0,38.1208,38.1353,38.1064,38.1281,6000.0
2006-03-06 13:25:00,52.75,52.77,52.67,52.67,16500.0,38.1353,38.1498,38.0775,38.0775,16500.0
2006-03-06 13:30:00,52.67,53.2,52.54,52.57,18150.0,38.0775,38.4606,37.9835,38.0052,18150.0
2006-03-06 13:35:00,52.57,52.57,52.52,52.52,18450.0,38.0052,38.0052,37.969,37.969,18450.0
2006-03-06 13:40:00,52.52,52.57,52.51,52.55,20400.0,37.969,38.0052,37.9618,37.9907,20400.0
2006-03-06 13:45:00,52.55,52.55,52.49,52.51,8100.0,37.9907,37.9907,37.9473,37.9618,8100.0
2006-03-06 13:50:00,52.5,52.55,52.47,52.51,55650.0,37.9546,37.9907,37.9329,37.9618,55650.0
2006-03-06 13:55:00,52.51,52.51,52.43,52.45,19350.0,37.9618,37.9618,37.904,37.9184,19350.0
2006-03-06 14:00:00,52.45,52.5,52.44,52.46,12150.0,37.9184,37.9546,37.9112,37.9256,12150.0
2006-03-06 14:05:00,52.46,52.47,52.35,52.41,18000.0,37.9256,37.9329,37.8461,37.8895,18000.0
2006-03-06 14:10:00,52.43,52.53,52.41,52.42,18300.0,37.904,37.9762,37.8895,37.8967,18300.0
2006-03-06 14:15:00,52.42,52.47,52.42,52.47,25950.0,37.8967,37.9329,37.8967,37.9329,25950.0
2006-03-06 14:20:00,52.48,52.5,52.39,52.49,35250.0,37.9401,37.9546,37.875,37.9473,35250.0
2006-03-06 14:25:00,52.49,52.49,52.46,52.47,6750.0,37.9473,37.9473,37.9256,37.9329,6750.0
2006-03-06 14:30:00,52.46,52.5,52.46,52.49,17850.0,37.9256,37.9546,37.9256,37.9473,17850.0
2006-03-06 14:35:00,52.49,52.55,52.49,52.55,19200.0,37.9473,37.9907,37.9473,37.9907,19200.0
2006-03-06 14:40:00,52.55,52.55,52.47,52.53,23400.0,37.9907,37.9907,37.9329,37.9762,23400.0
2006-03-06 14:45:00,52.53,52.53,52.47,52.51,19650.0,37.9762,37.9762,37.9329,37.9618,19650.0
2006-03-06 14:50:00,52.51,52.57,52.51,52.57,9750.0,37.9618,38.0052,37.9618,38.0052,9750.0
2006-03-06 14:55:00,52.57,52.59,52.55,52.57,9750.0,38.0052,38.0196,37.9907,38.0052,9750.0
2006-03-06 15:00:00,52.56,52.65,52.55,52.6,15600.0,37.9979,38.063,37.9907,38.0269,15600.0
2006-03-06 15:05:00,52.6,52.6,52.55,52.57,10950.0,38.0269,38.0269,37.9907,38.0052,10950.0
2006-03-06 15:10:00,52.57,52.59,52.56,52.59,14250.0,38.0052,38.0196,37.9979,38.0196,14250.0
2006-03-06 15:15:00,52.6,52.76,52.59,52.75,15750.0,38.0269,38.1425,38.0196,38.1353,15750.0
2006-03-06 15:20:00,52.75,52.8,52.74,52.8,16950.0,38.1353,38.1714,38.1281,38.1714,16950.0
2006-03-06 15:25:00,52.8,52.85,52.79,52.84,16500.0,38.1714,38.2076,38.1642,38.2004,16500.0
2006-03-06 15:30:00,52.84,52.85,52.81,52.82,17100.0,38.2004,38.2076,38.1787,38.1859,17100.0
2006-03-06 15:35:00,52.83,52.85,52.81,52.81,16800.0,38.1931,38.2076,38.1787,38.1787,16800.0
2006-03-06 15:40:00,52.81,52.82,52.79,52.79,18000.0,38.1787,38.1859,38.1642,38.1642,18000.0
2006-03-06 15:45:00,52.79,52.81,52.79,52.81,17100.0,38.1642,38.1787,38.1642,38.1787,17100.0
2006-03-06 15:50:00,52.8,52.8,52.77,52.77,19350.0,38.1714,38.1714,38.1498,38.1498,19350.0
2006-03-06 15:55:00,52.77,52.83,52.77,52.8,20850.0,38.1498,38.1931,38.1498,38.1714,20850.0
2006-03-07 09:30:00,53.07,53.07,53.0,53.0,24750.0,38.3666,38.3666,38.316,38.316,24750.0
2006-03-07 09:35:00,52.93,52.93,52.7,52.71,16050.0,38.2654,38.2654,38.0991,38.1064,16050.0
2006-03-07 09:40:00,52.71,52.97,52.67,52.97,18900.0,38.1064,38.2943,38.0775,38.2943,18900.0
2006-03-07 09:45:00,53.04,53.08,52.9,53.07,12150.0,38.345,38.3739,38.2437,38.3666,12150.0
2006-03-07 09:50:00,53.04,53.15,53.03,53.09,10350.0,38.345,38.4245,38.3377,38.3811,10350.0
2006-03-07 09:55:00,53.09,53.11,52.93,53.03,15150.0,38.3811,38.3956,38.2654,38.3377,15150.0
2006-03-07 10:00:00,53.03,53.4,53.03,53.39,22200.0,38.3377,38.6052,38.3377,38.598,22200.0
2006-03-07 10:05:00,53.4,53.52,53.39,53.47,26250.0,38.6052,38.692,38.598,38.6558,26250.0
2006-03-07 10:10:00,53.47,53.58,53.43,53.51,15600.0,38.6558,38.7353,38.6269,38.6847,15600.0
2006-03-07 10:15:00,53.49,53.56,53.41,53.41,10200.0,38.6703,38.7209,38.6124,38.6124,10200.0
2006-03-07 10:20:00,53.41,53.45,53.37,53.41,8400.0,38.6124,38.6414,38.5835,38.6124,8400.0
2006-03-07 10:25:00,53.41,53.41,53.36,53.41,6750.0,38.6124,38.6124,38.5763,38.6124,6750.0
2006-03-07 10:30:00,53.46,53.46,53.38,53.4,6450.0,38.6486,38.6486,38.5908,38.6052,6450.0
2006-03-07 10:35:00,53.39,53.39,53.3,53.3,9300.0,38.598,38.598,38.5329,38.5329,9300.0
2006-03-07 10:40:00,53.34,53.34,53.27,53.29,7800.0,38.5618,38.5618,38.5112,38.5257,7800.0
2006-03-07 10:45:00,53.31,53.31,53.23,53.25,8850.0,38.5401,38.5401,38.4823,38.4968,8850.0
2006-03-07 10:50:00,53.25,53.29,53.23,53.23,13500.0,38.4968,38.5257,38.4823,38.4823,13500.0
2006-03-07 10:55:00,53.27,53.29,53.2,53.2,6150.0,38.5112,38.5257,38.4606,38.4606,6150.0
2006-03-07 11:00:00,53.2,53.29,53.19,53.26,9000.0,38.4606,38.5257,38.4534,38.504,9000.0
2006-03-07 11:05:00,53.26,53.33,53.26,53.33,10650.0,38.504,38.5546,38.504,38.5546,10650.0
2006-03-07 11:10:00,53.31,53.33,53.22,53.23,4500.0,38.5401,38.5546,38.4751,38.4823,4500.0
2006-03-07 11:15:00,53.23,53.26,53.23,53.25,8250.0,38.4823,38.504,38.4823,38.4968,8250.0
2006-03-07 11:20:00,53.26,53.32,53.24,53.31,3150.0,38.504,38.5474,38.4895,38.5401,3150.0
2006-03-07 11:25:00,53.31,53.39,53.31,53.33,5700.0,38.5401,38.598,38.5401,38.5546,5700.0
2006-03-07 11:30:00,53.33,53.33,53.32,53.32,2550.0,38.5546,38.5546,38.5474,38.5474,2550.0
2006-03-07 11:35:00,53.35,53.35,53.28,53.32,3900.0,38.5691,38.5691,38.5185,38.5474,3900.0
2006-03-07 11:40:00,53.37,53.37,53.23,53.26,5100.0,38.5835,38.5835,38.4823,38.504,5100.0
2006-03-07 11:45:00,53.27,53.3,53.27,53.3,6450.0,38.5112,38.5329,38.5112,38.5329,6450.0
2006-03-07 11:50:00,53.3,53.32,53.3,53.31,3150.0,38.5329,38.5474,38.5329,38.5401,3150.0
2006-03-07 11:55:00,53.31,53.31,53.24,53.3,5250.0,38.5401,38.5401,38.4895,38.5329,5250.0
2006-03-07 12:00:00,53.3,53.35,53.29,53.35,5850.0,38.5329,38.5691,38.5257,38.5691,5850.0
2006-03-07 12:05:00,53.37,53.37,53.29,53.29,7950.0,38.5835,38.5835,38.5257,38.5257,7950.0
2006-03-07 12:10:00,53.29,53.33,53.26,53.32,6000.0,38.5257,38.5546,38.504,38.5474,6000.0
2006-03-07 12:15:00,53.33,53.33,53.25,53.27,4950.0,38.5546,38.5546,38.4968,38.5112,4950.0
2006-03-07 12:20:00,53.26,53.27,53.23,53.23,4650.0,38.504,38.5112,38.4823,38.4823,4650.0
2006-03-07 12:25:00,53.24,53.24,53.19,53.19,4200.0,38.4895,38.4895,38.4534,38.4534,4200.0
2006-03-07 12:30:00,53.18,53.24,53.18,53.24,9300.0,38.4462,38.4895,38.4462,38.4895,9300.0
2006-03-07 12:35:00,53.26,53.26,53.18,53.18,7200.0,38.504,38.504,38.4462,38.4462,7200.0
2006-03-07 12:40:00,53.18,53.18,53.11,53.12,5850.0,38.4462,38.4462,38.3956,38.4028,5850.0
2006-03-07 12:45:00,53.11,53.11,53.07,53.07,12450.0,38.3956,38.3956,38.3666,38.3666,12450.0
2006-03-07 12:50:00,53.06,53.1,53.06,53.06,8100.0,38.3594,38.3883,38.3594,38.3594,8100.0
2006-03-07 12:55:00,53.07,53.07,52.99,53.01,10950.0,38.3666,38.3666,38.3088,38.3233,10950.0
2006-03-07 13:00:00,52.97,53.05,52.97,53.02,5700.0,38.2943,38.3522,38.2943,38.3305,5700.0
2006-03-07 13:05:00,53.02,53.02,52.95,53.0,4500.0,38.3305,38.3305,38.2799,38.316,4500.0
2006-03-07 13:10:00,52.97,52.99,52.96,52.99,6600.0,38.2943,38.3088,38.2871,38.3088,6600.0
2006-03-07 13:15:00,52.99,53.02,52.99,53.0,11100.0,38.3088,38.3305,38.3088,38.316,11100.0
2006-03-07 13:20:00,52.99,53.03,52.88,52.88,14250.0,38.3088,38.3377,38.2293,38.2293,14250.0
2006-03-07 13:25:00,52.89,52.89,52.69,52.74,22950.0,38.2365,38.2365,38.0919,38.1281,22950.0
2006-03-07 13:30:00,52.72,52.73,52.6,52.73,12150.0,38.1136,38.1208,38.0269,38.1208,12150.0
2006-03-07 13:35:00,52.73,52.73,52.67,52.67,10650.0,38.1208,38.1208,38.0775,38.0775,10650.0
2006-03-07 13:40:00,52.65,52.67,52.64,52.67,9450.0,38.063,38.0775,38.0558,38.0775,9450.0
2006-03-07 13:45:00,52.65,52.77,52.65,52.77,12300.0,38.063,38.1498,38.063,38.1498,12300.0
2006-03-07 13:50:00,52.79,52.82,52.79,52.81,23250.0,38.1642,38.1859,38.1642,38.1787,23250.0
2006-03-07 13:55:00,52.81,52.83,52.79,52.83,16650.0,38.1787,38.1931,38.1642,38.1931,16650.0
2006-03-07 14:00:00,52.82,52.83,52.81,52.81,4500.0,38.1859,38.1931,38.1787,38.1787,4500.0
2006-03-07 14:05:00,52.81,52.88,52.81,52.85,15750.0,38.1787,38.2293,38.1787,38.2076,15750.0
2006-03-07 14:10:00,52.85,52.85,52.75,52.78,8400.0,38.2076,38.2076,38.1353,38.157,8400.0
2006-03-07 14:15:00,52.78,52.81,52.77,52.79,3300.0,38.157,38.1787,38.1498,38.1642,3300.0
2006-03-07 14:20:00,52.8,52.87,52.78,52.87,5550.0,38.1714,38.2221,38.157,38.2221,5550.0
2006-03-07 14:25:00,52.87,52.93,52.86,52.91,17100.0,38.2221,38.2654,38.2148,38.251,17100.0
2006-03-07 14:30:00,52.91,52.93,52.9,52.9,28800.0,38.251,38.2654,38.2437,38.2437,28800.0
2006-03-07 14:35:00,52.9,52.95,52.85,52.92,27750.0,38.2437,38.2799,38.2076,38.2582,27750.0
2006-03-07 14:40:00,52.89,52.97,52.89,52.94,14100.0,38.2365,38.2943,38.2365,38.2727,14100.0
2006-03-07 14:45:00,52.95,52.95,52.89,52.92,12150.0,38.2799,38.2799,38.2365,38.2582,12150.0
2006-03-07 14:50:00,52.93,53.03,52.93,52.99,21450.0,38.2654,38.3377,38.2654,38.3088,21450.0
2006-03-07 14:55:00,53.0,53.08,53.0,53.04,26250.0,38.316,38.3739,38.316,38.345,26250.0
2006-03-07 15:00:00,53.04,53.05,52.99,53.04,28650.0,38.345,38.3522,38.3088,38.345,28650.0
2006-03-07 15:05:00,53.05,53.1,53.05,53.07,11850.0,38.3522,38.3883,38.3522,38.3666,11850.0
2006-03-07 15:10:00,53.07,53.08,53.0,53.01,10500.0,38.3666,38.3739,38.316,38.3233,10500.0
2006-03-07 15:15:00,53.01,53.03,53.01,53.01,12450.0,38.3233,38.3377,38.3233,38.3233,12450.0
2006-03-07 15:20:00,53.0,53.11,53.0,53.11,19500.0,38.316,38.3956,38.316,38.3956,19500.0
2006-03-07 15:25:00,53.1,53.11,53.09,53.1,15450.0,38.3883,38.3956,38.3811,38.3883,15450.0
2006-03-07 15:30:00,53.09,53.13,53.07,53.07,8250.0,38.3811,38.41,38.3666,38.3666,8250.0
2006-03-07 15:35:00,53.07,53.07,52.93,52.93,61350.0,38.3666,38.3666,38.2654,38.2654,61350.0
2006-03-07 15:40:00,52.99,52.99,52.93,52.96,16050.0,38.3088,38.3088,38.2654,38.2871,16050.0
2006-03-07 15:45:00,52.96,52.96,52.91,52.93,8550.0,38.2871,38.2871,38.251,38.2654,8550.0
2006-03-07 15:50:00,52.93,53.0,52.93,53.0,23400.0,38.2654,38.316,38.2654,38.316,23400.0
2006-03-07 15:55:00,52.99,53.0,52.99,52.99,35250.0,38.3088,38.316,38.3088,38.3088,35250.0
2006-03-08 09:30:00,52.73,52.9,52.73,52.89,24750.0,38.1208,38.2437,38.1208,38.2365,24750.0
2006-03-08 09:35:00,52.86,52.86,52.58,52.67,20400.0,38.2148,38.2148,38.0124,38.0775,20400.0
2006-03-08 09:40:00,52.65,52.84,52.63,52.81,17400.0,38.063,38.2004,38.0485,38.1787,17400.0
2006-03-08 09:45:00,52.81,52.83,52.75,52.81,9450.0,38.1787,38.1931,38.1353,38.1787,9450.0
2006-03-08 09:50:00,52.82,52.9,52.8,52.85,4500.0,38.1859,38.2437,38.1714,38.2076,4500.0
2006-03-08 09:55:00,52.87,52.87,52.8,52.85,5250.0,38.2221,38.2221,38.1714,38.2076,5250.0
2006-03-08 10:00:00,52.87,52.91,52.73,52.73,9150.0,38.2221,38.251,38.1208,38.1208,9150.0
2006-03-08 10:05:00,52.73,52.75,52.42,52.62,27150.0,38.1208,38.1353,37.8967,38.0413,27150.0
2006-03-08 10:10:00,52.63,52.63,52.58,52.58,14100.0,38.0485,38.0485,38.0124,38.0124,14100.0
2006-03-08 10:15:00,52.59,52.61,52.56,52.59,6300.0,38.0196,38.0341,37.9979,38.0196,6300.0
2006-03-08 10:20:00,52.59,52.59,52.44,52.44,6900.0,38.0196,38.0196,37.9112,37.9112,6900.0
2006-03-08 10:25:00,52.49,52.54,52.47,52.54,4800.0,37.9473,37.9835,37.9329,37.9835,4800.0
2006-03-08 10:30:00,52.57,52.79,52.57,52.75,12000.0,38.0052,38.1642,38.0052,38.1353,12000.0
2006-03-08 10:35:00,52.75,52.8,52.73,52.77,9750.0,38.1353,38.1714,38.1208,38.1498,9750.0
2006-03-08 10:40:00,52.8,52.86,52.78,52.85,7200.0,38.1714,38.2148,38.157,38.2076,7200.0
2006-03-08 10:45:00,52.84,52.84,52.71,52.71,5700.0,38.2004,38.2004,38.1064,38.1064,5700.0
2006-03-08 10:50:00,52.71,52.88,52.69,52.75,9750.0,38.1064,38.2293,38.0919,38.1353,9750.0
2006-03-08 10:55:00,52.79,52.82,52.79,52.79,3600.0,38.1642,38.1859,38.1642,38.1642,3600.0
2006-03-08 11:00:00,52.79,52.79,52.75,52.75,4200.0,38.1642,38.1642,38.1353,38.1353,4200.0
2006-03-08 11:05:00,52.73,52.76,52.68,52.7,7200.0,38.1208,38.1425,38.0847,38.0991,7200.0
2006-03-08 11:10:00,52.68,52.68,52.63,52.65,12000.0,38.0847,38.0847,38.0485,38.063,12000.0
2006-03-08 11:15:00,52.68,52.68,52.63,52.65,7650.0,38.0847,38.0847,38.0485,38.063,7650.0
2006-03-08 11:20:00,52.67,52.67,52.65,52.65,3150.0,38.0775,38.0775,38.063,38.063,3150.0
2006-03-08 11:25:00,52.65,52.67,52.57,52.59,10650.0,38.063,38.0775,38.0052,38.0196,10650.0
2006-03-08 11:30:00,52.57,52.57,52.47,52.47,16050.0,38.0052,38.0052,37.9329,37.9329,16050.0
2006-03-08 11:35:00,52.47,52.49,52.45,52.47,30300.0,37.9329,37.9473,37.9184,37.9329,30300.0
2006-03-08 11:40:00,52.47,52.47,52.4,52.4,8100.0,37.9329,37.9329,37.8823,37.8823,8100.0
2006-03-08 11:45:00,52.4,52.4,52.27,52.38,26250.0,37.8823,37.8823,37.7883,37.8678,26250.0
2006-03-08 11:50:00,52.38,52.38,52.25,52.25,25050.0,37.8678,37.8678,37.7738,37.7738,25050.0
2006-03-08 11:55:00,52.26,52.27,52.25,52.25,2700.0,37.7811,37.7883,37.7738,37.7738,2700.0
2006-03-08 12:00:00,52.25,52.35,52.25,52.35,3300.0,37.7738,37.8461,37.7738,37.8461,3300.0
2006-03-08 12:05:00,52.37,52.41,52.36,52.41,7950.0,37.8606,37.8895,37.8533,37.8895,7950.0
2006-03-08 12:10:00,52.41,52.44,52.41,52.43,5700.0,37.8895,37.9112,37.8895,37.904,5700.0
2006-03-08 12:15:00,52.43,52.45,52.42,52.45,5400.0,37.904,37.9184,37.8967,37.9184,5400.0
2006-03-08 12:20:00,52.45,52.55,52.45,52.55,3600.0,37.9184,37.9907,37.9184,37.9907,3600.0
2006-03-08 12:25:00,52.54,52.61,52.52,52.61,5850.0,37.9835,38.0341,37.969,38.0341,5850.0
2006-03-08 12:30:00,52.62,52.67,52.61,52.67,2700.0,38.0413,38.0775,38.0341,38.0775,2700.0
2006-03-08 12:35:00,52.63,52.71,52.63,52.63,8100.0,38.0485,38.1064,38.0485,38.0485,8100.0
2006-03-08 12:40:00,52.63,52.68,52.63,52.64,10650.0,38.0485,38.0847,38.0485,38.0558,10650.0
2006-03-08 12:45:00,52.67,52.71,52.67,52.69,5400.0,38.0775,38.1064,38.0775,38.0919,5400.0
2006-03-08 12:50:00,52.67,52.75,52.67,52.75,4800.0,38.0775,38.1353,38.0775,38.1353,4800.0
2006-03-08 12:55:00,52.74,52.8,52.69,52.8,6000.0,38.1281,38.1714,38.0919,38.1714,6000.0
2006-03-08 13:00:00,52.8,52.83,52.8,52.83,3750.0,38.1714,38.1931,38.1714,38.1931,3750.0
2006-03-08 13:05:00,52.84,52.84,52.73,52.78,3300.0,38.2004,38.2004,38.1208,38.157,3300.0
2006-03-08 13:10:00,52.76,52.78,52.71,52.71,2850.0,38.1425,38.157,38.1064,38.1064,2850.0
2006-03-08 13:15:00,52.71,52.71,52.66,52.68,2700.0,38.1064,38.1064,38.0702,38.0847,2700.0
2006-03-08 13:20:00,52.67,52.67,52.58,52.62,3300.0,38.0775,38.0775,38.0124,38.0413,3300.0
2006-03-08 13:25:00,52.62,52.65,52.57,52.57,12300.0,38.0413,38.063,38.0052,38.0052,12300.0
2006-03-08 13:30:00,52.59,52.59,52.57,52.57,6300.0,38.0196,38.0196,38.0052,38.0052,6300.0
2006-03-08 13:35:00,52.6,52.65,52.59,52.65,2700.0,38.0269,38.063,38.0196,38.063,2700.0
2006-03-08 13:40:00,52.66,52.67,52.64,52.66,11700.0,38.0702,38.0775,38.0558,38.0702,11700.0
2006-03-08 13:45:00,52.67,52.67,52.61,52.61,2850.0,38.0775,38.0775,38.0341,38.0341,2850.0
2006-03-08 13:50:00,52.61,52.61,52.57,52.58,5850.0,38.0341,38.0341,38.0052,38.0124,5850.0
2006-03-08 13:55:00,52.57,52.58,52.57,52.58,3150.0,38.0052,38.0124,38.0052,38.0124,3150.0
2006-03-08 14:00:00,52.58,52.6,52.55,52.59,13050.0,38.0124,38.0269,37.9907,38.0196,13050.0
2006-03-08 14:05:00,52.59,52.68,52.59,52.68,5250.0,38.0196,38.0847,38.0196,38.0847,5250.0
2006-03-08 14:10:00,52.69,52.75,52.67,52.67,6300.0,38.0919,38.1353,38.0775,38.0775,6300.0
2006-03-08 14:15:00,52.64,52.64,52.62,52.62,1650.0,38.0558,38.0558,38.0413,38.0413,1650.0
2006-03-08 14:20:00,52.61,52.7,52.61,52.7,5400.0,38.0341,38.0991,38.0341,38.0991,5400.0
2006-03-08 14:25:00,52.71,52.76,52.65,52.65,7950.0,38.1064,38.1425,38.063,38.063,7950.0
2006-03-08 14:30:00,52.68,52.8,52.68,52.75,9300.0,38.0847,38.1714,38.0847,38.1353,9300.0
2006-03-08 14:35:00,52.76,52.8,52.76,52.8,5550.0,38.1425,38.1714,38.1425,38.1714,5550.0
2006-03-08 14:40:00,52.8,52.83,52.79,52.83,7050.0,38.1714,38.1931,38.1642,38.1931,7050.0
2006-03-08 14:45:00,52.83,52.9,52.83,52.86,9300.0,38.1931,38.2437,38.1931,38.2148,9300.0
2006-03-08 14:50:00,52.86,52.89,52.85,52.89,1800.0,38.2148,38.2365,38.2076,38.2365,1800.0
2006-03-08 14:55:00,52.88,52.88,52.85,52.85,3300.0,38.2293,38.2293,38.2076,38.2076,3300.0
2006-03-08 15:00:00,52.85,52.88,52.85,52.87,8100.0,38.2076,38.2293,38.2076,38.2221,8100.0
2006-03-08 15:05:00,52.86,52.9,52.83,52.89,25500.0,38.2148,38.2437,38.1931,38.2365,25500.0
2006-03-08 15:10:00,52.89,52.91,52.85,52.85,20550.0,38.2365,38.251,38.2076,38.2076,20550.0
2006-03-08 15:15:00,52.85,52.88,52.85,52.86,5850.0,38.2076,38.2293,38.2076,38.2148,5850.0
2006-03-08 15:20:00,52.86,52.89,52.85,52.89,8550.0,38.2148,38.2365,38.2076,38.2365,8550.0
2006-03-08 15:25:00,52.89,52.91,52.88,52.88,5850.0,38.2365,38.251,38.2293,38.2293,5850.0
2006-03-08 15:30:00,52.9,52.9,52.87,52.9,3300.0,38.2437,38.2437,38.2221,38.2437,3300.0
2006-03-08 15:35:00,52.91,52.91,52.81,52.81,7950.0,38.251,38.251,38.1787,38.1787,7950.0
2006-03-08 15:40:00,52.81,52.86,52.81,52.86,8850.0,38.1787,38.2148,38.1787,38.2148,8850.0
2006-03-08 15:45:00,52.87,52.87,52.73,52.73,25050.0,38.2221,38.2221,38.1208,38.1208,25050.0
2006-03-08 15:50:00,52.75,52.75,52.66,52.69,57900.0,38.1353,38.1353,38.0702,38.0919,57900.0
2006-03-08 15:55:00,52.67,52.67,52.64,52.64,41400.0,38.0775,38.0775,38.0558,38.0558,41400.0
2006-03-09 09:30:00,52.64,52.8,52.64,52.8,4500.0,38.0558,38.1714,38.0558,38.1714,4500.0
2006-03-09 09:35:00,52.78,52.78,52.67,52.67,207750.0,38.157,38.157,38.0775,38.0775,207750.0
2006-03-09 09:40:00,52.67,52.67,52.59,52.59,3750.0,38.0775,38.0775,38.0196,38.0196,3750.0
2006-03-09 09:45:00,52.53,52.56,52.52,52.56,5250.0,37.9762,37.9979,37.969,37.9979,5250.0
2006-03-09 09:50:00,52.51,52.57,52.51,52.57,6150.0,37.9618,38.0052,37.9618,38.0052,6150.0
2006-03-09 09:55:00,52.57,52.61,52.57,52.61,2550.0,38.0052,38.0341,38.0052,38.0341,2550.0
2006-03-09 10:00:00,52.61,52.61,52.54,52.57,1350.0,38.0341,38.0341,37.9835,38.0052,1350.0
2006-03-09 10:05:00,52.51,52.58,52.5,52.52,13200.0,37.9618,38.0124,37.9546,37.969,13200.0
2006-03-09 10:10:00,52.51,52.52,52.43,52.45,6150.0,37.9618,37.969,37.904,37.9184,6150.0
2006-03-09 10:15:00,52.43,52.43,52.35,52.43,15750.0,37.904,37.904,37.8461,37.904,15750.0
2006-03-09 10:20:00,52.44,52.56,52.41,52.51,18450.0,37.9112,37.9979,37.8895,37.9618,18450.0
2006-03-09 10:25:00,52.53,52.56,52.47,52.53,5400.0,37.9762,37.9979,37.9329,37.9762,5400.0
2006-03-09 10:30:00,52.55,52.71,52.53,52.65,11550.0,37.9907,38.1064,37.9762,38.063,11550.0
2006-03-09 10:35:00,52.68,52.87,52.68,52.8,21450.0,38.0847,38.2221,38.0847,38.1714,21450.0
2006-03-09 10:40:00,52.8,52.83,52.78,52.83,14250.0,38.1714,38.1931,38.157,38.1931,14250.0
2006-03-09 10:45:00,52.81,52.82,52.74,52.78,12750.0,38.1787,38.1859,38.1281,38.157,12750.0
2006-03-09 10:50:00,52.77,52.77,52.73,52.77,7950.0,38.1498,38.1498,38.1208,38.1498,7950.0
2006-03-09 10:55:00,52.73,52.77,52.66,52.67,12000.0,38.1208,38.1498,38.0702,38.0775,12000.0
2006-03-09 11:00:00,52.67,52.67,52.63,52.65,5700.0,38.0775,38.0775,38.0485,38.063,5700.0
2006-03-09 11:05:00,52.63,52.66,52.62,52.62,7350.0,38.0485,38.0702,38.0413,38.0413,7350.0
2006-03-09 11:10:00,52.61,52.67,52.61,52.67,11400.0,38.0341,38.0775,38.0341,38.0775,11400.0
2006-03-09 11:15:00,52.7,52.71,52.67,52.71,7950.0,38.0991,38.1064,38.0775,38.1064,7950.0
2006-03-09 11:20:00,52.71,52.72,52.7,52.72,9150.0,38.1064,38.1136,38.0991,38.1136,9150.0
2006-03-09 11:25:00,52.72,52.72,52.64,52.67,1950.0,38.1136,38.1136,38.0558,38.0775,1950.0
2006-03-09 11:30:00,52.64,52.65,52.61,52.64,5400.0,38.0558,38.063,38.0341,38.0558,5400.0
2006-03-09 11:35:00,52.65,52.66,52.64,52.65,5250.0,38.063,38.0702,38.0558,38.063,5250.0
2006-03-09 11:40:00,52.62,52.62,52.52,52.53,7950.0,38.0413,38.0413,37.969,37.9762,7950.0
2006-03-09 11:45:00,52.53,52.55,52.47,52.47,7350.0,37.9762,37.9907,37.9329,37.9329,7350.0
2006-03-09 11:50:00,52.5,52.53,52.5,52.52,6300.0,37.9546,37.9762,37.9546,37.969,6300.0
2006-03-09 11:55:00,52.52,52.57,52.51,52.57,3600.0,37.969,38.0052,37.9618,38.0052,3600.0
2006-03-09 12:00:00,52.55,52.56,52.46,52.46,5250.0,37.9907,37.9979,37.9256,37.9256,5250.0
2006-03-09 12:05:00,52.45,52.51,52.45,52.5,3750.0,37.9184,37.9618,37.9184,37.9546,3750.0
2006-03-09 12:10:00,52.5,52.5,52.42,52.42,3450.0,37.9546,37.9546,37.8967,37.8967,3450.0
2006-03-09 12:15:00,52.44,52.45,52.41,52.41,4200.0,37.9112,37.9184,37.8895,37.8895,4200.0
2006-03-09 12:20:00,52.41,52.48,52.4,52.48,7050.0,37.8895,37.9401,37.8823,37.9401,7050.0
2006-03-09 12:25:00,52.47,52.53,52.47,52.53,4950.0,37.9329,37.9762,37.9329,37.9762,4950.0
2006-03-09 12:30:00,52.54,52.54,52.42,52.45,4950.0,37.9835,37.9835,37.8967,37.9184,4950.0
2006-03-09 12:35:00,52.41,52.41,52.37,52.39,7800.0,37.8895,37.8895,37.8606,37.875,7800.0
2006-03-09 12:40:00,52.39,52.39,52.31,52.35,6750.0,37.875,37.875,37.8172,37.8461,6750.0
2006-03-09 12:45:00,52.34,52.38,52.34,52.35,4800.0,37.8389,37.8678,37.8389,37.8461,4800.0
2006-03-09 12:50:00,52.35,52.39,52.35,52.38,3150.0,37.8461,37.875,37.8461,37.8678,3150.0
2006-03-09 12:55:00,52.37,52.4,52.37,52.37,6300.0,37.8606,37.8823,37.8606,37.8606,6300.0
2006-03-09 13:00:00,52.37,52.37,52.27,52.31,4500.0,37.8606,37.8606,37.7883,37.8172,4500.0
2006-03-09 13:05:00,52.29,52.33,52.29,52.3,6600.0,37.8027,37.8317,37.8027,37.81,6600.0
2006-03-09 13:10:00,52.29,52.3,52.24,52.24,11550.0,37.8027,37.81,37.7666,37.7666,11550.0
2006-03-09 13:15:00,52.22,52.27,52.21,52.27,5400.0,37.7521,37.7883,37.7449,37.7883,5400.0
2006-03-09 13:20:00,52.28,52.28,52.17,52.2,12600.0,37.7955,37.7955,37.716,37.7377,12600.0
2006-03-09 13:25:00,52.2,52.25,52.19,52.25,3300.0,37.7377,37.7738,37.7304,37.7738,3300.0
2006-03-09 13:30:00,52.25,52.32,52.25,52.32,3600.0,37.7738,37.8244,37.7738,37.8244,3600.0
2006-03-09 13:35:00,52.34,52.38,52.33,52.35,4650.0,37.8389,37.8678,37.8317,37.8461,4650.0
2006-03-09 13:40:00,52.35,52.43,52.35,52.43,3150.0,37.8461,37.904,37.8461,37.904,3150.0
2006-03-09 13:45:00,52.43,52.43,52.4,52.4,3750.0,37.904,37.904,37.8823,37.8823,3750.0
2006-03-09 13:50:00,52.42,52.43,52.35,52.37,4950.0,37.8967,37.904,37.8461,37.8606,4950.0
2006-03-09 13:55:00,52.35,52.36,52.34,52.35,3900.0,37.8461,37.8533,37.8389,37.8461,3900.0
2006-03-09 14:00:00,52.35,52.47,52.35,52.47,7650.0,37.8461,37.9329,37.8461,37.9329,7650.0
2006-03-09 14:05:00,52.47,52.52,52.46,52.52,3600.0,37.9329,37.969,37.9256,37.969,3600.0
2006-03-09 14:10:00,52.53,52.55,52.53,52.55,3900.0,37.9762,37.9907,37.9762,37.9907,3900.0
2006-03-09 14:15:00,52.55,52.55,52.42,52.42,11700.0,37.9907,37.9907,37.8967,37.8967,11700.0
2006-03-09 14:20:00,52.43,52.43,52.39,52.39,8550.0,37.904,37.904,37.875,37.875,8550.0
2006-03-09 14:25:00,52.39,52.39,52.3,52.3,11400.0,37.875,37.875,37.81,37.81,11400.0
2006-03-09 14:30:00,52.31,52.32,52.25,52.26,20100.0,37.8172,37.8244,37.7738,37.7811,20100.0
2006-03-09 14:35:00,52.26,52.33,52.25,52.29,13950.0,37.7811,37.8317,37.7738,37.8027,13950.0
2006-03-09 14:40:00,52.27,52.31,52.2,52.23,11250.0,37.7883,37.8172,37.7377,37.7594,11250.0
2006-03-09 14:45:00,52.23,52.25,52.21,52.23,8850.0,37.7594,37.7738,37.7449,37.7594,8850.0
2006-03-09 14:50:00,52.22,52.27,52.17,52.27,15150.0,37.7521,37.7883,37.716,37.7883,15150.0
2006-03-09 14:55:00,52.27,52.3,52.25,52.27,16200.0,37.7883,37.81,37.7738,37.7883,16200.0
2006-03-09 15:00:00,52.25,52.36,52.23,52.34,88500.0,37.7738,37.8533,37.7594,37.8389,88500.0
2006-03-09 15:05:00,52.34,52.35,52.25,52.28,72900.0,37.8389,37.8461,37.7738,37.7955,72900.0
2006-03-09 15:10:00,52.26,52.33,52.25,52.26,39150.0,37.7811,37.8317,37.7738,37.7811,39150.0
2006-03-09 15:15:00,52.25,52.27,52.24,52.25,13500.0,37.7738,37.7883,37.7666,37.7738,13500.0
2006-03-09 15:20:00,52.25,52.3,52.25,52.3,5700.0,37.7738,37.81,37.7738,37.81,5700.0
2006-03-09 15:25:00,52.29,52.3,52.2,52.2,9300.0,37.8027,37.81,37.7377,37.7377,9300.0
2006-03-09 15:30:00,52.21,52.24,52.21,52.24,7500.0,37.7449,37.7666,37.7449,37.7666,7500.0
2006-03-09 15:35:00,52.24,52.31,52.24,52.31,6900.0,37.7666,37.8172,37.7666,37.8172,6900.0
2006-03-09 15:40:00,52.31,52.31,52.27,52.28,13050.0,37.8172,37.8172,37.7883,37.7955,13050.0
2006-03-09 15:45:00,52.28,52.29,52.26,52.27,12150.0,37.7955,37.8027,37.7811,37.7883,12150.0
2006-03-09 15:50:00,52.27,52.27,52.24,52.27,87600.0,37.7883,37.7883,37.7666,37.7883,87600.0
2006-03-09 15:55:00,52.27,52.27,52.23,52.25,23550.0,37.7883,37.7883,37.7594,37.7738,23550.0
2006-03-10 09:30:00,52.12,52.29,52.12,52.29,9750.0,37.6798,37.8027,37.6798,37.8027,9750.0
2006-03-10 09:35:00,52.29,52.29,52.16,52.23,4950.0,37.8027,37.8027,37.7088,37.7594,4950.0
2006-03-10 09:40:00,52.24,52.24,52.13,52.22,16350.0,37.7666,37.7666,37.6871,37.7521,16350.0
2006-03-10 09:45:00,52.21,52.34,52.21,52.34,20700.0,37.7449,37.8389,37.7449,37.8389,20700.0
2006-03-10 09:50:00,52.35,52.53,52.35,52.5,45300.0,37.8461,37.9762,37.8461,37.9546,45300.0
2006-03-10 09:55:00,52.5,52.6,52.49,52.59,12600.0,37.9546,38.0269,37.9473,38.0196,12600.0
2006-03-10 10:00:00,52.59,52.69,52.53,52.69,12600.0,38.0196,38.0919,37.9762,38.0919,12600.0
2006-03-10 10:05:00,52.67,52.83,52.62,52.82,18150.0,38.0775,38.1931,38.0413,38.1859,18150.0
2006-03-10 10:10:00,52.81,52.92,52.76,52.86,21750.0,38.1787,38.2582,38.1425,38.2148,21750.0
2006-03-10 10:15:00,52.84,52.98,52.83,52.93,25200.0,38.2004,38.3016,38.1931,38.2654,25200.0
2006-03-10 10:20:00,52.93,52.96,52.9,52.95,14400.0,38.2654,38.2871,38.2437,38.2799,14400.0
2006-03-10 10:25:00,52.95,52.99,52.91,52.91,14700.0,38.2799,38.3088,38.251,38.251,14700.0
2006-03-10 10:30:00,52.92,52.99,52.92,52.95,8100.0,38.2582,38.3088,38.2582,38.2799,8100.0
2006-03-10 10:35:00,52.95,53.05,52.92,53.05,14850.0,38.2799,38.3522,38.2582,38.3522,14850.0
2006-03-10 10:40:00,53.03,53.2,53.0,53.14,16200.0,38.3377,38.4606,38.316,38.4172,16200.0
2006-03-10 10:45:00,53.13,53.21,53.12,53.14,11850.0,38.41,38.4679,38.4028,38.4172,11850.0
2006-03-10 10:50:00,53.13,53.13,53.01,53.11,17550.0,38.41,38.41,38.3233,38.3956,17550.0
2006-03-10 10:55:00,53.11,53.26,53.11,53.21,17550.0,38.3956,38.504,38.3956,38.4679,17550.0
2006-03-10 11:00:00,53.21,53.21,53.07,53.07,12000.0,38.4679,38.4679,38.3666,38.3666,12000.0
2006-03-10 11:05:00,53.07,53.13,53.01,53.02,11850.0,38.3666,38.41,38.3233,38.3305,11850.0
2006-03-10 11:10:00,53.01,53.01,52.94,52.96,7200.0,38.3233,38.3233,38.2727,38.2871,7200.0
2006-03-10 11:15:00,52.97,53.02,52.97,52.99,10800.0,38.2943,38.3305,38.2943,38.3088,10800.0
2006-03-10 11:20:00,52.97,53.12,52.97,53.09,19350.0,38.2943,38.4028,38.2943,38.3811,19350.0
2006-03-10 11:25:00,53.1,53.23,53.07,53.23,20400.0,38.3883,38.4823,38.3666,38.4823,20400.0
2006-03-10 11:30:00,53.23,53.28,53.2,53.27,29100.0,38.4823,38.5185,38.4606,38.5112,29100.0
2006-03-10 11:35:00,53.27,53.31,53.24,53.28,18600.0,38.5112,38.5401,38.4895,38.5185,18600.0
2006-03-10 11:40:00,53.3,53.31,53.25,53.29,15150.0,38.5329,38.5401,38.4968,38.5257,15150.0
2006-03-10 11:45:00,53.3,53.43,53.3,53.35,38250.0,38.5329,38.6269,38.5329,38.5691,38250.0
2006-03-10 11:50:00,53.34,53.34,53.27,53.28,9450.0,38.5618,38.5618,38.5112,38.5185,9450.0
2006-03-10 11:55:00,53.29,53.31,53.29,53.29,6900.0,38.5257,38.5401,38.5257,38.5257,6900.0
2006-03-10 12:00:00,53.29,53.35,53.27,53.35,13200.0,38.5257,38.5691,38.5112,38.5691,13200.0
2006-03-10 12:05:00,53.35,53.37,53.26,53.28,16200.0,38.5691,38.5835,38.504,38.5185,16200.0
2006-03-10 12:10:00,53.26,53.26,53.15,53.15,9000.0,38.504,38.504,38.4245,38.4245,9000.0
2006-03-10 12:15:00,53.14,53.15,52.97,53.0,28500.0,38.4172,38.4245,38.2943,38.316,28500.0
2006-03-10 12:20:00,53.03,53.05,52.99,53.0,14700.0,38.3377,38.3522,38.3088,38.316,14700.0
2006-03-10 12:25:00,52.99,53.01,52.97,52.97,10050.0,38.3088,38.3233,38.2943,38.2943,10050.0
2006-03-10 12:30:00,53.0,53.01,52.95,53.01,6600.0,38.316,38.3233,38.2799,38.3233,6600.0
2006-03-10 12:35:00,53.04,53.05,53.01,53.01,10950.0,38.345,38.3522,38.3233,38.3233,10950.0
2006-03-10 12:40:00,53.01,53.03,52.99,53.03,7800.0,38.3233,38.3377,38.3088,38.3377,7800.0
2006-03-10 12:45:00,53.01,53.02,52.95,52.97,5700.0,38.3233,38.3305,38.2799,38.2943,5700.0
2006-03-10 12:50:00,52.94,52.95,52.92,52.93,13350.0,38.2727,38.2799,38.2582,38.2654,13350.0
2006-03-10 12:55:00,52.93,52.93,52.68,52.77,20700.0,38.2654,38.2654,38.0847,38.1498,20700.0
2006-03-10 13:00:00,52.77,52.81,52.73,52.79,15900.0,38.1498,38.1787,38.1208,38.1642,15900.0
2006-03-10 13:05:00,52.79,52.83,52.79,52.83,2700.0,38.1642,38.1931,38.1642,38.1931,2700.0
2006-03-10 13:10:00,52.81,52.85,52.8,52.81,4950.0,38.1787,38.2076,38.1714,38.1787,4950.0
2006-03-10 13:15:00,52.79,52.84,52.79,52.84,7650.0,38.1642,38.2004,38.1642,38.2004,7650.0
2006-03-10 13:20:00,52.84,52.84,52.8,52.81,4050.0,38.2004,38.2004,38.1714,38.1787,4050.0
2006-03-10 13:25:00,52.8,52.83,52.77,52.82,9000.0,38.1714,38.1931,38.1498,38.1859,9000.0
2006-03-10 13:30:00,52.79,52.8,52.67,52.67,11700.0,38.1642,38.1714,38.0775,38.0775,11700.0
2006-03-10 13:35:00,52.69,52.77,52.65,52.73,12000.0,38.0919,38.1498,38.063,38.1208,12000.0
2006-03-10 13:40:00,52.76,52.76,52.68,52.68,5250.0,38.1425,38.1425,38.0847,38.0847,5250.0
2006-03-10 13:45:00,52.65,52.67,52.62,52.67,10500.0,38.063,38.0775,38.0413,38.0775,10500.0
2006-03-10 13:50:00,52.65,52.66,52.61,52.65,10050.0,38.063,38.0702,38.0341,38.063,10050.0
2006-03-10 13:55:00,52.66,52.66,52.62,52.66,8850.0,38.0702,38.0702,38.0413,38.0702,8850.0
2006-03-10 14:00:00,52.66,52.71,52.66,52.67,11700.0,38.0702,38.1064,38.0702,38.0775,11700.0
2006-03-10 14:05:00,52.7,52.74,52.69,52.72,7500.0,38.0991,38.1281,38.0919,38.1136,7500.0
2006-03-10 14:10:00,52.73,52.76,52.72,52.76,4050.0,38.1208,38.1425,38.1136,38.1425,4050.0
2006-03-10 14:15:00,52.78,52.8,52.78,52.8,7950.0,38.157,38.1714,38.157,38.1714,7950.0
2006-03-10 14:20:00,52.8,52.82,52.76,52.76,7650.0,38.1714,38.1859,38.1425,38.1425,7650.0
2006-03-10 14:25:00,52.77,52.78,52.69,52.69,7350.0,38.1498,38.157,38.0919,38.0919,7350.0
2006-03-10 14:30:00,52.68,52.68,52.62,52.66,9000.0,38.0847,38.0847,38.0413,38.0702,9000.0
2006-03-10 14:35:00,52.67,52.77,52.67,52.77,7950.0,38.0775,38.1498,38.0775,38.1498,7950.0
2006-03-10 14:40:00,52.77,52.79,52.69,52.74,8700.0,38.1498,38.1642,38.0919,38.1281,8700.0
2006-03-10 14:45:00,52.72,52.75,52.66,52.66,12000.0,38.1136,38.1353,38.0702,38.0702,12000.0
2006-03-10 14:50:00,52.67,52.71,52.61,52.71,8550.0,38.0775,38.1064,38.0341,38.1064,8550.0
2006-03-10 14:55:00,52.71,52.73,52.61,52.61,11400.0,38.1064,38.1208,38.0341,38.0341,11400.0
2006-03-10 15:00:00,52.6,52.69,52.59,52.68,9450.0,38.0269,38.0919,38.0196,38.0847,9450.0
2006-03-10 15:05:00,52.68,52.68,52.53,52.58,12000.0,38.0847,38.0847,37.9762,38.0124,12000.0
2006-03-10 15:10:00,52.59,52.62,52.51,52.51,8400.0,38.0196,38.0413,37.9618,37.9618,8400.0
2006-03-10 15:15:00,52.51,52.63,52.5,52.59,18600.0,37.9618,38.0485,37.9546,38.0196,18600.0
2006-03-10 15:20:00,52.59,52.59,52.51,52.53,35550.0,38.0196,38.0196,37.9618,37.9762,35550.0
2006-03-10 15:25:00,52.53,52.54,52.5,52.54,21000.0,37.9762,37.9835,37.9546,37.9835,21000.0
2006-03-10 15:30:00,52.54,52.65,52.53,52.65,64950.0,37.9835,38.063,37.9762,38.063,64950.0
2006-03-10 15:35:00,52.65,52.7,52.65,52.7,23100.0,38.063,38.0991,38.063,38.0991,23100.0
2006-03-10 15:40:00,52.69,52.7,52.63,52.63,17850.0,38.0919,38.0991,38.0485,38.0485,17850.0
2006-03-10 15:45:00,52.63,52.63,52.63,52.63,18600.0,38.0485,38.0485,38.0485,38.0485,18600.0
2006-03-10 15:50:00,52.63,52.67,52.63,52.67,36300.0,38.0485,38.0775,38.0485,38.0775,36300.0
2006-03-10 15:55:00,52.67,52.67,52.64,52.67,24900.0,38.0775,38.0775,38.0558,38.0775,24900.0
2006-03-13 09:30:00,53.1,53.1,53.06,53.06,27750.0,38.3883,38.3883,38.3594,38.3594,27750.0
2006-03-13 09:35:00,53.06,53.06,52.93,52.94,6300.0,38.3594,38.3594,38.2654,38.2727,6300.0
2006-03-13 09:40:00,52.94,53.13,52.94,53.12,15150.0,38.2727,38.41,38.2727,38.4028,15150.0
2006-03-13 09:45:00,53.11,53.17,53.07,53.15,12750.0,38.3956,38.4389,38.3666,38.4245,12750.0
2006-03-13 09:50:00,53.15,53.15,52.99,53.01,4800.0,38.4245,38.4245,38.3088,38.3233,4800.0
2006-03-13 09:55:00,53.0,53.03,52.88,52.88,12750.0,38.316,38.3377,38.2293,38.2293,12750.0
2006-03-13 10:00:00,52.86,52.93,52.83,52.93,9750.0,38.2148,38.2654,38.1931,38.2654,9750.0
2006-03-13 10:05:00,52.94,52.94,52.87,52.91,9300.0,38.2727,38.2727,38.2221,38.251,9300.0
2006-03-13 10:10:00,52.91,53.02,52.89,53.01,7800.0,38.251,38.3305,38.2365,38.3233,7800.0
2006-03-13 10:15:00,53.01,53.01,52.87,52.87,12450.0,38.3233,38.3233,38.2221,38.2221,12450.0
2006-03-13 10:20:00,52.87,52.92,52.85,52.92,15600.0,38.2221,38.2582,38.2076,38.2582,15600.0
2006-03-13 10:25:00,52.91,52.94,52.87,52.89,6600.0,38.251,38.2727,38.2221,38.2365,6600.0
2006-03-13 10:30:00,52.88,53.0,52.88,52.95,9600.0,38.2293,38.316,38.2293,38.2799,9600.0
2006-03-13 10:35:00,52.95,52.95,52.89,52.91,7650.0,38.2799,38.2799,38.2365,38.251,7650.0
2006-03-13 10:40:00,52.91,52.91,52.83,52.83,6750.0,38.251,38.251,38.1931,38.1931,6750.0
2006-03-13 10:45:00,52.81,52.83,52.79,52.79,3600.0,38.1787,38.1931,38.1642,38.1642,3600.0
2006-03-13 10:50:00,52.78,52.8,52.76,52.77,7800.0,38.157,38.1714,38.1425,38.1498,7800.0
2006-03-13 10:55:00,52.76,52.76,52.69,52.69,7500.0,38.1425,38.1425,38.0919,38.0919,7500.0
2006-03-13 11:00:00,52.69,52.77,52.67,52.75,12150.0,38.0919,38.1498,38.0775,38.1353,12150.0
2006-03-13 11:05:00,52.73,52.73,52.59,52.63,18000.0,38.1208,38.1208,38.0196,38.0485,18000.0
2006-03-13 11:10:00,52.61,52.65,52.59,52.59,26400.0,38.0341,38.063,38.0196,38.0196,26400.0
2006-03-13 11:15:00,52.58,52.59,52.54,52.55,14250.0,38.0124,38.0196,37.9835,37.9907,14250.0
2006-03-13 11:20:00,52.56,52.57,52.5,52.52,16350.0,37.9979,38.0052,37.9546,37.969,16350.0
2006-03-13 11:25:00,52.53,52.63,52.47,52.59,42150.0,37.9762,38.0485,37.9329,38.0196,42150.0
2006-03-13 11:30:00,52.59,52.65,52.52,52.57,21450.0,38.0196,38.063,37.969,38.0052,21450.0
2006-03-13 11:35:00,52.56,52.56,52.47,52.48,16500.0,37.9979,37.9979,37.9329,37.9401,16500.0
2006-03-13 11:40:00,52.48,52.5,52.47,52.48,13650.0,37.9401,37.9546,37.9329,37.9401,13650.0
2006-03-13 11:45:00,52.48,52.48,52.43,52.45,13500.0,37.9401,37.9401,37.904,37.9184,13500.0
2006-03-13 11:50:00,52.46,52.51,52.45,52.47,7200.0,37.9256,37.9618,37.9184,37.9329,7200.0
2006-03-13 11:55:00,52.45,52.45,52.37,52.41,19050.0,37.9184,37.9184,37.8606,37.8895,19050.0
2006-03-13 12:00:00,52.41,52.45,52.41,52.45,3750.0,37.8895,37.9184,37.8895,37.9184,3750.0
2006-03-13 12:05:00,52.46,52.53,52.46,52.51,11700.0,37.9256,37.9762,37.9256,37.9618,11700.0
2006-03-13 12:10:00,52.48,52.53,52.47,52.51,9300.0,37.9401,37.9762,37.9329,37.9618,9300.0
2006-03-13 12:15:00,52.49,52.53,52.45,52.53,8550.0,37.9473,37.9762,37.9184,37.9762,8550.0
2006-03-13 12:20:00,52.53,52.54,52.45,52.45,5700.0,37.9762,37.9835,37.9184,37.9184,5700.0
2006-03-13 12:25:00,52.43,52.47,52.43,52.47,6300.0,37.904,37.9329,37.904,37.9329,6300.0
2006-03-13 12:30:00,52.47,52.47,52.4,52.44,10500.0,37.9329,37.9329,37.8823,37.9112,10500.0
2006-03-13 12:35:00,52.47,52.52,52.47,52.52,8100.0,37.9329,37.969,37.9329,37.969,8100.0
2006-03-13 12:40:00,52.53,52.57,52.51,52.52,6450.0,37.9762,38.0052,37.9618,37.969,6450.0
2006-03-13 12:45:00,52.52,52.57,52.5,52.57,7500.0,37.969,38.0052,37.9546,38.0052,7500.0
2006-03-13 12:50:00,52.57,52.57,52.48,52.49,4350.0,38.0052,38.0052,37.9401,37.9473,4350.0
2006-03-13 12:55:00,52.49,52.55,52.49,52.55,9900.0,37.9473,37.9907,37.9473,37.9907,9900.0
2006-03-13 13:00:00,52.54,52.55,52.46,52.47,8400.0,37.9835,37.9907,37.9256,37.9329,8400.0
2006-03-13 13:05:00,52.47,52.47,52.39,52.39,6300.0,37.9329,37.9329,37.875,37.875,6300.0
2006-03-13 13:10:00,52.39,52.4,52.27,52.3,11100.0,37.875,37.8823,37.7883,37.81,11100.0
2006-03-13 13:15:00,52.28,52.28,52.19,52.23,16350.0,37.7955,37.7955,37.7304,37.7594,16350.0
2006-03-13 13:20:00,52.23,52.29,52.2,52.29,13050.0,37.7594,37.8027,37.7377,37.8027,13050.0
2006-03-13 13:25:00,52.29,52.37,52.28,52.36,10350.0,37.8027,37.8606,37.7955,37.8533,10350.0
2006-03-13 13:30:00,52.36,52.36,52.33,52.33,9750.0,37.8533,37.8533,37.8317,37.8317,9750.0
2006-03-13 13:35:00,52.33,52.37,52.31,52.33,10650.0,37.8317,37.8606,37.8172,37.8317,10650.0
2006-03-13 13:40:00,52.32,52.32,52.27,52.29,8100.0,37.8244,37.8244,37.7883,37.8027,8100.0
2006-03-13 13:45:00,52.28,52.28,52.24,52.26,9150.0,37.7955,37.7955,37.7666,37.7811,9150.0
2006-03-13 13:50:00,52.27,52.35,52.27,52.35,13350.0,37.7883,37.8461,37.7883,37.8461,13350.0
2006-03-13 13:55:00,52.33,52.35,52.25,52.35,10950.0,37.8317,37.8461,37.7738,37.8461,10950.0
2006-03-13 14:00:00,52.35,52.47,52.35,52.44,15450.0,37.8461,37.9329,37.8461,37.9112,15450.0
2006-03-13 14:05:00,52.45,52.54,52.44,52.54,16950.0,37.9184,37.9835,37.9112,37.9835,16950.0
2006-03-13 14:10:00,52.55,52.55,52.44,52.44,10500.0,37.9907,37.9907,37.9112,37.9112,10500.0
2006-03-13 14:15:00,52.44,52.45,52.4,52.41,11550.0,37.9112,37.9184,37.8823,37.8895,11550.0
2006-03-13 14:20:00,52.41,52.45,52.37,52.37,7800.0,37.8895,37.9184,37.8606,37.8606,7800.0
2006-03-13 14:25:00,52.36,52.43,52.35,52.39,13650.0,37.8533,37.904,37.8461,37.875,13650.0
2006-03-13 14:30:00,52.39,52.5,52.37,52.45,12300.0,37.875,37.9546,37.8606,37.9184,12300.0
2006-03-13 14:35:00,52.45,52.45,52.35,52.36,11250.0,37.9184,37.9184,37.8461,37.8533,11250.0
2006-03-13 14:40:00,52.35,52.41,52.35,52.35,12150.0,37.8461,37.8895,37.8461,37.8461,12150.0
2006-03-13 14:45:00,52.35,52.35,52.21,52.21,17100.0,37.8461,37.8461,37.7449,37.7449,17100.0
2006-03-13 14:50:00,52.21,52.25,52.19,52.21,17850.0,37.7449,37.7738,37.7304,37.7449,17850.0
2006-03-13 14:55:00,52.22,52.22,52.17,52.21,13200.0,37.7521,37.7521,37.716,37.7449,13200.0
2006-03-13 15:00:00,52.2,52.31,52.2,52.27,14550.0,37.7377,37.8172,37.7377,37.7883,14550.0
2006-03-13 15:05:00,52.28,52.3,52.23,52.25,17850.0,37.7955,37.81,37.7594,37.7738,17850.0
2006-03-13 15:10:00,52.25,52.33,52.22,52.31,16200.0,37.7738,37.8317,37.7521,37.8172,16200.0
2006-03-13 15:15:00,52.31,52.31,52.25,52.28,13650.0,37.8172,37.8172,37.7738,37.7955,13650.0
2006-03-13 15:20:00,52.27,52.29,52.23,52.24,12000.0,37.7883,37.8027,37.7594,37.7666,12000.0
2006-03-13 15:25:00,52.22,52.25,52.22,52.22,8100.0,37.7521,37.7738,37.7521,37.7521,8100.0
2006-03-13 15:30:00,52.21,52.23,52.17,52.23,13950.0,37.7449,37.7594,37.716,37.7594,13950.0
2006-03-13 15:35:00,52.23,52.35,52.22,52.35,25650.0,37.7594,37.8461,37.7521,37.8461,25650.0
2006-03-13 15:40:00,52.36,52.38,52.35,52.38,6900.0,37.8533,37.8678,37.8461,37.8678,6900.0
2006-03-13 15:45:00,52.39,52.39,52.35,52.35,13200.0,37.875,37.875,37.8461,37.8461,13200.0
2006-03-13 15:50:00,52.35,52.37,52.33,52.34,22950.0,37.8461,37.8606,37.8317,37.8389,22950.0
2006-03-13 15:55:00,52.33,52.36,52.31,52.35,39450.0,37.8317,37.8533,37.8172,37.8461,39450.0
2006-03-14 09:35:00,52.24,52.63,52.24,52.63,20700.0,37.7666,38.0485,37.7666,38.0485,20700.0
2006-03-14 09:40:00,52.63,52.75,52.6,52.65,26250.0,38.0485,38.1353,38.0269,38.063,26250.0
2006-03-14 09:45:00,52.65,52.91,52.65,52.91,20700.0,38.063,38.251,38.063,38.251,20700.0
2006-03-14 09:50:00,52.91,52.94,52.83,52.91,17250.0,38.251,38.2727,38.1931,38.251,17250.0
2006-03-14 09:55:00,52.9,53.08,52.9,53.06,18450.0,38.2437,38.3739,38.2437,38.3594,18450.0
2006-03-14 10:00:00,53.05,53.21,53.01,53.2,27750.0,38.3522,38.4679,38.3233,38.4606,27750.0
2006-03-14 10:05:00,53.18,53.19,53.13,53.17,20100.0,38.4462,38.4534,38.41,38.4389,20100.0
2006-03-14 10:10:00,53.15,53.15,53.07,53.07,16950.0,38.4245,38.4245,38.3666,38.3666,16950.0
2006-03-14 10:15:00,53.07,53.07,53.03,53.05,12900.0,38.3666,38.3666,38.3377,38.3522,12900.0
2006-03-14 10:20:00,53.04,53.07,53.01,53.03,8550.0,38.345,38.3666,38.3233,38.3377,8550.0
2006-03-14 10:25:00,53.02,53.06,53.02,53.06,4050.0,38.3305,38.3594,38.3305,38.3594,4050.0
2006-03-14 10:30:00,53.06,53.1,53.02,53.02,6300.0,38.3594,38.3883,38.3305,38.3305,6300.0
2006-03-14 10:35:00,53.04,53.04,52.91,52.91,7050.0,38.345,38.345,38.251,38.251,7050.0
2006-03-14 10:40:00,52.91,52.91,52.71,52.77,14550.0,38.251,38.251,38.1064,38.1498,14550.0
2006-03-14 10:45:00,52.75,52.89,52.74,52.86,7200.0,38.1353,38.2365,38.1281,38.2148,7200.0
2006-03-14 10:50:00,52.85,52.88,52.81,52.88,7650.0,38.2076,38.2293,38.1787,38.2293,7650.0
2006-03-14 10:55:00,52.89,52.93,52.89,52.92,6300.0,38.2365,38.2654,38.2365,38.2582,6300.0
2006-03-14 11:00:00,52.91,53.03,52.91,53.01,19350.0,38.251,38.3377,38.251,38.3233,19350.0
2006-03-14 11:05:00,53.01,53.01,52.91,52.93,13350.0,38.3233,38.3233,38.251,38.2654,13350.0
2006-03-14 11:10:00,52.93,52.95,52.9,52.95,12750.0,38.2654,38.2799,38.2437,38.2799,12750.0
2006-03-14 11:15:00,52.96,52.99,52.95,52.95,7350.0,38.2871,38.3088,38.2799,38.2799,7350.0
2006-03-14 11:20:00,52.95,53.05,52.95,53.05,12750.0,38.2799,38.3522,38.2799,38.3522,12750.0
2006-03-14 11:25:00,53.06,53.06,53.03,53.03,7950.0,38.3594,38.3594,38.3377,38.3377,7950.0
2006-03-14 11:30:00,53.02,53.18,53.02,53.17,16050.0,38.3305,38.4462,38.3305,38.4389,16050.0
2006-03-14 11:35:00,53.17,53.28,53.15,53.28,13050.0,38.4389,38.5185,38.4245,38.5185,13050.0
2006-03-14 11:40:00,53.28,53.3,53.22,53.27,10650.0,38.5185,38.5329,38.4751,38.5112,10650.0
2006-03-14 11:45:00,53.26,53.26,53.21,53.21,7350.0,38.504,38.504,38.4679,38.4679,7350.0
2006-03-14 11:50:00,53.21,53.24,53.16,53.23,6600.0,38.4679,38.4895,38.4317,38.4823,6600.0
2006-03-14 11:55:00,53.22,53.26,53.2,53.24,8100.0,38.4751,38.504,38.4606,38.4895,8100.0
2006-03-14 12:00:00,53.24,53.29,53.23,53.29,7950.0,38.4895,38.5257,38.4823,38.5257,7950.0
2006-03-14 12:05:00,53.29,53.29,53.24,53.24,10350.0,38.5257,38.5257,38.4895,38.4895,10350.0
2006-03-14 12:10:00,53.23,53.29,53.23,53.29,9750.0,38.4823,38.5257,38.4823,38.5257,9750.0
2006-03-14 12:15:00,53.3,53.32,53.3,53.31,5400.0,38.5329,38.5474,38.5329,38.5401,5400.0
2006-03-14 12:20:00,53.31,53.31,53.25,53.3,6450.0,38.5401,38.5401,38.4968,38.5329,6450.0
2006-03-14 12:25:00,53.31,53.31,53.25,53.25,4500.0,38.5401,38.5401,38.4968,38.4968,4500.0
2006-03-14 12:30:00,53.25,53.25,53.15,53.17,6450.0,38.4968,38.4968,38.4245,38.4389,6450.0
2006-03-14 12:35:00,53.17,53.25,53.17,53.25,2850.0,38.4389,38.4968,38.4389,38.4968,2850.0
2006-03-14 12:40:00,53.28,53.32,53.28,53.32,8550.0,38.5185,38.5474,38.5185,38.5474,8550.0
2006-03-14 12:45:00,53.32,53.37,53.31,53.37,13350.0,38.5474,38.5835,38.5401,38.5835,13350.0
2006-03-14 12:50:00,53.37,53.41,53.36,53.41,10200.0,38.5835,38.6124,38.5763,38.6124,10200.0
2006-03-14 12:55:00,53.41,53.43,53.39,53.42,13650.0,38.6124,38.6269,38.598,38.6197,13650.0
2006-03-14 13:00:00,53.43,53.45,53.37,53.38,7050.0,38.6269,38.6414,38.5835,38.5908,7050.0
2006-03-14 13:05:00,53.38,53.48,53.38,53.48,13800.0,38.5908,38.663,38.5908,38.663,13800.0
2006-03-14 13:10:00,53.48,53.6,53.48,53.6,21300.0,38.663,38.7498,38.663,38.7498,21300.0
2006-03-14 13:15:00,53.62,53.73,53.58,53.71,14550.0,38.7643,38.8438,38.7353,38.8293,14550.0
2006-03-14 13:20:00,53.71,53.73,53.69,53.71,16200.0,38.8293,38.8438,38.8149,38.8293,16200.0
2006-03-14 13:25:00,53.71,53.76,53.7,53.76,15900.0,38.8293,38.8655,38.8221,38.8655,15900.0
2006-03-14 13:30:00,53.75,53.76,53.73,53.75,16500.0,38.8582,38.8655,38.8438,38.8582,16500.0
2006-03-14 13:35:00,53.75,53.77,53.73,53.77,12750.0,38.8582,38.8727,38.8438,38.8727,12750.0
2006-03-14 13:40:00,53.77,53.8,53.77,53.77,18150.0,38.8727,38.8944,38.8727,38.8727,18150.0
2006-03-14 13:45:00,53.77,53.77,53.7,53.7,16500.0,38.8727,38.8727,38.8221,38.8221,16500.0
2006-03-14 13:50:00,53.7,53.71,53.59,53.63,15600.0,38.8221,38.8293,38.7426,38.7715,15600.0
2006-03-14 13:55:00,53.63,53.63,53.57,53.61,10650.0,38.7715,38.7715,38.7281,38.757,10650.0
2006-03-14 14:00:00,53.61,53.61,53.53,53.54,7500.0,38.757,38.757,38.6992,38.7064,7500.0
2006-03-14 14:05:00,53.55,53.59,53.51,53.55,10950.0,38.7137,38.7426,38.6847,38.7137,10950.0
2006-03-14 14:10:00,53.55,53.58,53.54,53.58,4050.0,38.7137,38.7353,38.7064,38.7353,4050.0
2006-03-14 14:15:00,53.57,53.59,53.55,53.58,5250.0,38.7281,38.7426,38.7137,38.7353,5250.0
2006-03-14 14:20:00,53.59,53.69,53.59,53.65,8850.0,38.7426,38.8149,38.7426,38.7859,8850.0
2006-03-14 14:25:00,53.65,53.73,53.65,53.73,7950.0,38.7859,38.8438,38.7859,38.8438,7950.0
2006-03-14 14:30:00,53.73,53.73,53.62,53.63,8700.0,38.8438,38.8438,38.7643,38.7715,8700.0
2006-03-14 14:35:00,53.63,53.65,53.62,53.63,8400.0,38.7715,38.7859,38.7643,38.7715,8400.0
2006-03-14 14:40:00,53.63,53.66,53.58,53.58,10650.0,38.7715,38.7932,38.7353,38.7353,10650.0
2006-03-14 14:45:00,53.58,53.63,53.57,53.61,56850.0,38.7353,38.7715,38.7281,38.757,56850.0
2006-03-14 14:50:00,53.62,53.65,53.59,53.61,42150.0,38.7643,38.7859,38.7426,38.757,42150.0
2006-03-14 14:55:00,53.61,53.61,53.54,53.57,12750.0,38.757,38.757,38.7064,38.7281,12750.0
2006-03-14 15:00:00,53.55,53.6,53.53,53.53,40950.0,38.7137,38.7498,38.6992,38.6992,40950.0
2006-03-14 15:05:00,53.52,53.53,53.41,53.52,24600.0,38.692,38.6992,38.6124,38.692,24600.0
2006-03-14 15:10:00,53.51,53.52,53.47,53.49,6600.0,38.6847,38.692,38.6558,38.6703,6600.0
2006-03-14 15:15:00,53.49,53.55,53.48,53.51,9300.0,38.6703,38.7137,38.663,38.6847,9300.0
2006-03-14 15:20:00,53.51,53.57,53.51,53.57,6750.0,38.6847,38.7281,38.6847,38.7281,6750.0
2006-03-14 15:25:00,53.6,53.61,53.57,53.6,7050.0,38.7498,38.757,38.7281,38.7498,7050.0
2006-03-14 15:30:00,53.59,53.61,53.42,53.55,9750.0,38.7426,38.757,38.6197,38.7137,9750.0
2006-03-14 15:35:00,53.56,53.56,53.53,53.53,17250.0,38.7209,38.7209,38.6992,38.6992,17250.0
2006-03-14 15:40:00,53.53,53.57,53.51,53.51,20550.0,38.6992,38.7281,38.6847,38.6847,20550.0
2006-03-14 15:45:00,53.51,53.51,53.46,53.47,16200.0,38.6847,38.6847,38.6486,38.6558,16200.0
2006-03-14 15:50:00,53.47,53.49,53.45,53.49,21600.0,38.6558,38.6703,38.6414,38.6703,21600.0
2006-03-14 15:55:00,53.49,53.49,53.47,53.47,25200.0,38.6703,38.6703,38.6558,38.6558,25200.0
2006-03-15 09:30:00,53.76,54.0,53.74,54.0,33450.0,38.8655,39.039,38.851,39.039,33450.0
2006-03-15 09:35:00,54.03,54.05,53.9,54.0,30750.0,39.0607,39.0751,38.9667,39.039,30750.0
2006-03-15 09:40:00,54.0,54.13,53.99,54.04,19500.0,39.039,39.133,39.0317,39.0679,19500.0
2006-03-15 09:45:00,54.04,54.1,54.03,54.09,27000.0,39.0679,39.1113,39.0607,39.104,27000.0
2006-03-15 09:50:00,54.09,54.09,54.01,54.03,27300.0,39.104,39.104,39.0462,39.0607,27300.0
2006-03-15 09:55:00,54.02,54.05,53.88,54.04,18150.0,39.0534,39.0751,38.9522,39.0679,18150.0
2006-03-15 10:00:00,54.04,54.23,54.04,54.19,24600.0,39.0679,39.2053,39.0679,39.1763,24600.0
2006-03-15 10:05:00,54.19,54.3,54.19,54.26,37200.0,39.1763,39.2559,39.1763,39.2269,37200.0
2006-03-15 10:10:00,54.26,54.29,54.15,54.25,22200.0,39.2269,39.2486,39.1474,39.2197,22200.0
2006-03-15 10:15:00,54.3,54.42,54.28,54.4,101550.0,39.2559,39.3426,39.2414,39.3282,101550.0
2006-03-15 10:20:00,54.4,54.41,54.23,54.31,44250.0,39.3282,39.3354,39.2053,39.2631,44250.0
2006-03-15 10:25:00,54.34,54.45,54.34,54.4,14850.0,39.2848,39.3643,39.2848,39.3282,14850.0
2006-03-15 10:30:00,54.4,54.52,54.4,54.44,27450.0,39.3282,39.4149,39.3282,39.3571,27450.0
2006-03-15 10:35:00,54.44,54.49,54.41,54.45,18600.0,39.3571,39.3932,39.3354,39.3643,18600.0
2006-03-15 10:40:00,54.46,54.53,54.46,54.5,23250.0,39.3715,39.4221,39.3715,39.4004,23250.0
2006-03-15 10:45:00,54.5,54.5,54.39,54.4,18600.0,39.4004,39.4004,39.3209,39.3282,18600.0
2006-03-15 10:50:00,54.4,54.41,54.31,54.33,25650.0,39.3282,39.3354,39.2631,39.2775,25650.0
2006-03-15 10:55:00,54.32,54.34,54.23,54.26,45750.0,39.2703,39.2848,39.2053,39.2269,45750.0
2006-03-15 11:00:00,54.27,54.35,54.27,54.29,15150.0,39.2342,39.292,39.2342,39.2486,15150.0
2006-03-15 11:05:00,54.29,54.31,54.27,54.29,13650.0,39.2486,39.2631,39.2342,39.2486,13650.0
2006-03-15 11:10:00,54.27,54.29,54.23,54.28,19500.0,39.2342,39.2486,39.2053,39.2414,19500.0
2006-03-15 11:15:00,54.29,54.29,54.2,54.26,23250.0,39.2486,39.2486,39.1836,39.2269,23250.0
2006-03-15 11:20:00,54.25,54.31,54.22,54.31,14100.0,39.2197,39.2631,39.198,39.2631,14100.0
2006-03-15 11:25:00,54.3,54.43,54.3,54.42,13350.0,39.2559,39.3498,39.2559,39.3426,13350.0
2006-03-15 11:30:00,54.42,54.43,54.37,54.39,8850.0,39.3426,39.3498,39.3065,39.3209,8850.0
2006-03-15 11:35:00,54.41,54.41,54.36,54.39,9900.0,39.3354,39.3354,39.2992,39.3209,9900.0
2006-03-15 11:40:00,54.39,54.41,54.37,54.4,14400.0,39.3209,39.3354,39.3065,39.3282,14400.0
2006-03-15 11:45:00,54.4,54.4,54.3,54.31,8400.0,39.3282,39.3282,39.2559,39.2631,8400.0
2006-03-15 11:50:00,54.31,54.36,54.29,54.33,13200.0,39.2631,39.2992,39.2486,39.2775,13200.0
2006-03-15 11:55:00,54.32,54.37,54.29,54.37,4200.0,39.2703,39.3065,39.2486,39.3065,4200.0
2006-03-15 12:00:00,54.36,54.41,54.32,54.33,11850.0,39.2992,39.3354,39.2703,39.2775,11850.0
2006-03-15 12:05:00,54.33,54.37,54.28,54.37,12300.0,39.2775,39.3065,39.2414,39.3065,12300.0
2006-03-15 12:10:00,54.38,54.44,54.35,54.42,13800.0,39.3137,39.3571,39.292,39.3426,13800.0
2006-03-15 12:15:00,54.43,54.49,54.43,54.49,5850.0,39.3498,39.3932,39.3498,39.3932,5850.0
2006-03-15 12:20:00,54.49,54.53,54.49,54.53,9150.0,39.3932,39.4221,39.3932,39.4221,9150.0
2006-03-15 12:25:00,54.51,54.52,54.43,54.46,53100.0,39.4077,39.4149,39.3498,39.3715,53100.0
2006-03-15 12:30:00,54.47,54.5,54.46,54.5,9900.0,39.3788,39.4004,39.3715,39.4004,9900.0
2006-03-15 12:35:00,54.5,54.51,54.49,54.49,10800.0,39.4004,39.4077,39.3932,39.3932,10800.0
2006-03-15 12:40:00,54.5,54.55,54.5,54.53,4500.0,39.4004,39.4366,39.4004,39.4221,4500.0
2006-03-15 12:45:00,54.54,54.62,54.54,54.57,16050.0,39.4294,39.4872,39.4294,39.4511,16050.0
2006-03-15 12:50:00,54.57,54.65,54.57,54.63,25800.0,39.4511,39.5089,39.4511,39.4944,25800.0
2006-03-15 12:55:00,54.61,54.65,54.61,54.65,7650.0,39.48,39.5089,39.48,39.5089,7650.0
2006-03-15 13:00:00,54.62,54.65,54.61,54.64,11100.0,39.4872,39.5089,39.48,39.5017,11100.0
2006-03-15 13:05:00,54.63,54.64,54.59,54.63,13200.0,39.4944,39.5017,39.4655,39.4944,13200.0
2006-03-15 13:10:00,54.63,54.65,54.62,54.63,13200.0,39.4944,39.5089,39.4872,39.4944,13200.0
2006-03-15 13:15:00,54.63,54.69,54.63,54.63,31800.0,39.4944,39.5378,39.4944,39.4944,31800.0
2006-03-15 13:20:00,54.64,54.66,54.57,54.57,11250.0,39.5017,39.5161,39.4511,39.4511,11250.0
2006-03-15 13:25:00,54.59,54.63,54.59,54.62,9150.0,39.4655,39.4944,39.4655,39.4872,9150.0
2006-03-15 13:30:00,54.62,54.63,54.57,54.57,10200.0,39.4872,39.4944,39.4511,39.4511,10200.0
2006-03-15 13:35:00,54.56,54.57,54.52,54.52,8250.0,39.4438,39.4511,39.4149,39.4149,8250.0
2006-03-15 13:40:00,54.54,54.56,54.48,54.51,11250.0,39.4294,39.4438,39.386,39.4077,11250.0
2006-03-15 13:45:00,54.5,54.5,54.49,54.5,16500.0,39.4004,39.4004,39.3932,39.4004,16500.0
2006-03-15 13:50:00,54.5,54.51,54.49,54.5,13050.0,39.4004,39.4077,39.3932,39.4004,13050.0
2006-03-15 13:55:00,54.51,54.52,54.5,54.51,8100.0,39.4077,39.4149,39.4004,39.4077,8100.0
2006-03-15 14:00:00,54.51,54.52,54.43,54.46,17400.0,39.4077,39.4149,39.3498,39.3715,17400.0
2006-03-15 14:05:00,54.46,54.63,54.46,54.63,14250.0,39.3715,39.4944,39.3715,39.4944,14250.0
2006-03-15 14:10:00,54.63,54.78,54.62,54.77,16650.0,39.4944,39.6029,39.4872,39.5956,16650.0
2006-03-15 14:15:00,54.77,54.85,54.77,54.84,14550.0,39.5956,39.6535,39.5956,39.6462,14550.0
2006-03-15 14:20:00,54.85,54.92,54.84,54.9,26100.0,39.6535,39.7041,39.6462,39.6896,26100.0
2006-03-15 14:25:00,54.91,54.91,54.85,54.87,15900.0,39.6969,39.6969,39.6535,39.6679,15900.0
2006-03-15 14:30:00,54.87,54.89,54.73,54.73,17250.0,39.6679,39.6824,39.5667,39.5667,17250.0
2006-03-15 14:35:00,54.73,54.73,54.56,54.61,34650.0,39.5667,39.5667,39.4438,39.48,34650.0
2006-03-15 14:40:00,54.59,54.63,54.58,54.61,9900.0,39.4655,39.4944,39.4583,39.48,9900.0
2006-03-15 14:45:00,54.6,54.63,54.53,54.55,20400.0,39.4727,39.4944,39.4221,39.4366,20400.0
2006-03-15 14:50:00,54.56,54.59,54.54,54.54,17100.0,39.4438,39.4655,39.4294,39.4294,17100.0
2006-03-15 14:55:00,54.54,54.59,54.54,54.57,7350.0,39.4294,39.4655,39.4294,39.4511,7350.0
2006-03-15 15:00:00,54.59,54.69,54.59,54.69,15900.0,39.4655,39.5378,39.4655,39.5378,15900.0
2006-03-15 15:05:00,54.68,54.68,54.65,54.67,11100.0,39.5306,39.5306,39.5089,39.5233,11100.0
2006-03-15 15:10:00,54.68,54.75,54.67,54.75,12000.0,39.5306,39.5812,39.5233,39.5812,12000.0
2006-03-15 15:15:00,54.75,54.77,54.71,54.75,14100.0,39.5812,39.5956,39.5523,39.5812,14100.0
2006-03-15 15:20:00,54.75,54.83,54.74,54.75,18900.0,39.5812,39.639,39.574,39.5812,18900.0
2006-03-15 15:25:00,54.75,54.84,54.75,54.82,18900.0,39.5812,39.6462,39.5812,39.6318,18900.0
2006-03-15 15:30:00,54.83,54.84,54.74,54.75,14700.0,39.639,39.6462,39.574,39.5812,14700.0
2006-03-15 15:35:00,54.75,54.79,54.73,54.78,14850.0,39.5812,39.6101,39.5667,39.6029,14850.0
2006-03-15 15:40:00,54.79,54.8,54.74,54.74,17100.0,39.6101,39.6173,39.574,39.574,17100.0
2006-03-15 15:45:00,54.75,54.79,54.72,54.75,20400.0,39.5812,39.6101,39.5595,39.5812,20400.0
2006-03-15 15:50:00,54.75,54.79,54.75,54.77,21300.0,39.5812,39.6101,39.5812,39.5956,21300.0
2006-03-15 15:55:00,54.77,54.78,54.75,54.78,21150.0,39.5956,39.6029,39.5812,39.6029,21150.0
2006-03-16 09:35:00,54.98,55.01,54.94,54.94,19500.0,39.7475,39.7692,39.7185,39.7185,19500.0
2006-03-16 09:40:00,54.89,54.89,54.63,54.64,14400.0,39.6824,39.6824,39.4944,39.5017,14400.0
2006-03-16 09:45:00,54.64,54.8,54.63,54.75,17250.0,39.5017,39.6173,39.4944,39.5812,17250.0
2006-03-16 09:50:00,54.8,54.83,54.73,54.78,14550.0,39.6173,39.639,39.5667,39.6029,14550.0
2006-03-16 09:55:00,54.81,54.81,54.75,54.76,6750.0,39.6246,39.6246,39.5812,39.5884,6750.0
2006-03-16 10:00:00,54.77,55.1,54.77,55.05,28500.0,39.5956,39.8342,39.5956,39.7981,28500.0
2006-03-16 10:05:00,55.07,55.17,55.05,55.13,18000.0,39.8125,39.8848,39.7981,39.8559,18000.0
2006-03-16 10:10:00,55.16,55.24,55.15,55.2,12600.0,39.8776,39.9354,39.8704,39.9065,12600.0
2006-03-16 10:15:00,55.2,55.3,55.2,55.27,14250.0,39.9065,39.9788,39.9065,39.9571,14250.0
2006-03-16 10:20:00,55.25,55.25,55.18,55.21,21000.0,39.9427,39.9427,39.8921,39.9137,21000.0
2006-03-16 10:25:00,55.21,55.25,55.2,55.25,7950.0,39.9137,39.9427,39.9065,39.9427,7950.0
2006-03-16 10:30:00,55.27,55.39,55.27,55.31,31350.0,39.9571,40.0439,39.9571,39.986,31350.0
2006-03-16 10:35:00,55.31,55.32,55.21,55.24,11400.0,39.986,39.9933,39.9137,39.9354,11400.0
2006-03-16 10:40:00,55.24,55.24,55.11,55.11,15600.0,39.9354,39.9354,39.8414,39.8414,15600.0
2006-03-16 10:45:00,55.08,55.08,54.89,54.91,12600.0,39.8198,39.8198,39.6824,39.6969,12600.0
2006-03-16 10:50:00,54.9,55.01,54.87,55.0,11550.0,39.6896,39.7692,39.6679,39.7619,11550.0
2006-03-16 10:55:00,55.01,55.05,55.0,55.05,4350.0,39.7692,39.7981,39.7619,39.7981,4350.0
2006-03-16 11:00:00,55.06,55.13,55.04,55.04,13500.0,39.8053,39.8559,39.7908,39.7908,13500.0
2006-03-16 11:05:00,55.06,55.07,55.03,55.05,5250.0,39.8053,39.8125,39.7836,39.7981,5250.0
2006-03-16 11:10:00,55.06,55.15,55.06,55.15,6300.0,39.8053,39.8704,39.8053,39.8704,6300.0
2006-03-16 11:15:00,55.16,55.21,55.16,55.21,3600.0,39.8776,39.9137,39.8776,39.9137,3600.0
2006-03-16 11:20:00,55.23,55.26,55.21,55.25,19050.0,39.9282,39.9499,39.9137,39.9427,19050.0
2006-03-16 11:25:00,55.22,55.22,55.13,55.17,9000.0,39.921,39.921,39.8559,39.8848,9000.0
2006-03-16 11:30:00,55.16,55.21,55.16,55.18,2700.0,39.8776,39.9137,39.8776,39.8921,2700.0
2006-03-16 11:35:00,55.19,55.21,55.15,55.16,3600.0,39.8993,39.9137,39.8704,39.8776,3600.0
2006-03-16 11:40:00,55.15,55.23,55.15,55.23,3600.0,39.8704,39.9282,39.8704,39.9282,3600.0
2006-03-16 11:45:00,55.23,55.24,55.23,55.23,2250.0,39.9282,39.9354,39.9282,39.9282,2250.0
2006-03-16 11:50:00,55.21,55.21,55.17,55.17,2100.0,39.9137,39.9137,39.8848,39.8848,2100.0
2006-03-16 11:55:00,55.17,55.17,55.15,55.17,2100.0,39.8848,39.8848,39.8704,39.8848,2100.0
2006-03-16 12:00:00,55.21,55.25,55.19,55.19,3150.0,39.9137,39.9427,39.8993,39.8993,3150.0
2006-03-16 12:05:00,55.2,55.26,55.18,55.24,6900.0,39.9065,39.9499,39.8921,39.9354,6900.0
2006-03-16 12:10:00,55.23,55.23,55.19,55.19,5700.0,39.9282,39.9282,39.8993,39.8993,5700.0
2006-03-16 12:15:00,55.19,55.19,55.13,55.13,6450.0,39.8993,39.8993,39.8559,39.8559,6450.0
2006-03-16 12:20:00,55.12,55.18,55.09,55.15,5100.0,39.8487,39.8921,39.827,39.8704,5100.0
2006-03-16 12:25:00,55.18,55.24,55.18,55.24,2700.0,39.8921,39.9354,39.8921,39.9354,2700.0
2006-03-16 12:30:00,55.24,55.24,55.17,55.17,4500.0,39.9354,39.9354,39.8848,39.8848,4500.0
2006-03-16 12:35:00,55.17,55.23,55.17,55.21,4050.0,39.8848,39.9282,39.8848,39.9137,4050.0
2006-03-16 12:40:00,55.21,55.22,55.19,55.21,4500.0,39.9137,39.921,39.8993,39.9137,4500.0
2006-03-16 12:45:00,55.21,55.23,55.17,55.17,4500.0,39.9137,39.9282,39.8848,39.8848,4500.0
2006-03-16 12:50:00,55.16,55.19,55.16,55.19,1500.0,39.8776,39.8993,39.8776,39.8993,1500.0
2006-03-16 12:55:00,55.18,55.18,55.07,55.07,3600.0,39.8921,39.8921,39.8125,39.8125,3600.0
2006-03-16 13:00:00,55.07,55.08,54.96,54.99,10650.0,39.8125,39.8198,39.733,39.7547,10650.0
2006-03-16 13:05:00,54.98,55.0,54.95,55.0,8400.0,39.7475,39.7619,39.7258,39.7619,8400.0
2006-03-16 13:10:00,54.97,54.99,54.9,54.92,5850.0,39.7402,39.7547,39.6896,39.7041,5850.0
2006-03-16 13:15:00,54.91,54.99,54.91,54.97,6150.0,39.6969,39.7547,39.6969,39.7402,6150.0
2006-03-16 13:20:00,54.99,55.09,54.97,55.09,12900.0,39.7547,39.827,39.7402,39.827,12900.0
2006-03-16 13:25:00,55.07,55.09,55.05,55.09,1800.0,39.8125,39.827,39.7981,39.827,1800.0
2006-03-16 13:30:00,55.06,55.14,55.06,55.14,6600.0,39.8053,39.8631,39.8053,39.8631,6600.0
2006-03-16 13:35:00,55.14,55.18,55.14,55.15,12300.0,39.8631,39.8921,39.8631,39.8704,12300.0
2006-03-16 13:40:00,55.16,55.16,54.95,55.04,22500.0,39.8776,39.8776,39.7258,39.7908,22500.0
2006-03-16 13:45:00,55.03,55.05,54.99,54.99,4500.0,39.7836,39.7981,39.7547,39.7547,4500.0
2006-03-16 13:50:00,55.01,55.01,54.87,54.87,8400.0,39.7692,39.7692,39.6679,39.6679,8400.0
2006-03-16 13:55:00,54.89,54.92,54.77,54.82,9450.0,39.6824,39.7041,39.5956,39.6318,9450.0
2006-03-16 14:00:00,54.83,54.97,54.83,54.97,8100.0,39.639,39.7402,39.639,39.7402,8100.0
2006-03-16 14:05:00,54.95,55.03,54.95,55.03,5400.0,39.7258,39.7836,39.7258,39.7836,5400.0
2006-03-16 14:10:00,55.03,55.05,55.01,55.05,6450.0,39.7836,39.7981,39.7692,39.7981,6450.0
2006-03-16 14:15:00,55.04,55.05,54.94,54.95,6450.0,39.7908,39.7981,39.7185,39.7258,6450.0
2006-03-16 14:20:00,54.97,55.0,54.96,54.97,8250.0,39.7402,39.7619,39.733,39.7402,8250.0
2006-03-16 14:25:00,54.98,55.06,54.98,55.06,6300.0,39.7475,39.8053,39.7475,39.8053,6300.0
2006-03-16 14:30:00,55.07,55.07,54.91,54.95,28050.0,39.8125,39.8125,39.6969,39.7258,28050.0
2006-03-16 14:35:00,54.95,54.98,54.93,54.97,9600.0,39.7258,39.7475,39.7113,39.7402,9600.0
2006-03-16 14:40:00,54.96,54.96,54.87,54.87,8250.0,39.733,39.733,39.6679,39.6679,8250.0
2006-03-16 14:45:00,54.87,54.9,54.77,54.78,12450.0,39.6679,39.6896,39.5956,39.6029,12450.0
2006-03-16 14:50:00,54.79,54.79,54.72,54.75,7950.0,39.6101,39.6101,39.5595,39.5812,7950.0
2006-03-16 14:55:00,54.75,54.79,54.74,54.77,6300.0,39.5812,39.6101,39.574,39.5956,6300.0
2006-03-16 15:00:00,54.77,54.9,54.77,54.87,13200.0,39.5956,39.6896,39.5956,39.6679,13200.0
2006-03-16 15:05:00,54.9,54.93,54.89,54.92,6600.0,39.6896,39.7113,39.6824,39.7041,6600.0
2006-03-16 15:10:00,54.92,54.97,54.91,54.95,7650.0,39.7041,39.7402,39.6969,39.7258,7650.0
2006-03-16 15:15:00,54.95,54.98,54.83,54.83,10200.0,39.7258,39.7475,39.639,39.639,10200.0
2006-03-16 15:20:00,54.83,54.87,54.81,54.87,3900.0,39.639,39.6679,39.6246,39.6679,3900.0
2006-03-16 15:25:00,54.87,54.95,54.87,54.9,18150.0,39.6679,39.7258,39.6679,39.6896,18150.0
2006-03-16 15:30:00,54.91,54.98,54.88,54.96,16800.0,39.6969,39.7475,39.6752,39.733,16800.0
2006-03-16 15:35:00,54.97,54.99,54.9,54.9,10200.0,39.7402,39.7547,39.6896,39.6896,10200.0
2006-03-16 15:40:00,54.87,54.87,54.82,54.85,9450.0,39.6679,39.6679,39.6318,39.6535,9450.0
2006-03-16 15:45:00,54.85,54.93,54.85,54.91,17550.0,39.6535,39.7113,39.6535,39.6969,17550.0
2006-03-16 15:50:00,54.91,54.95,54.91,54.92,60450.0,39.6969,39.7258,39.6969,39.7041,60450.0
2006-03-16 15:55:00,54.91,54.98,54.91,54.93,19800.0,39.6969,39.7475,39.6969,39.7113,19800.0
2006-03-17 09:30:00,54.97,55.13,54.96,55.13,169650.0,39.7402,39.8559,39.733,39.8559,169650.0
2006-03-17 09:35:00,55.07,55.07,55.0,55.03,6300.0,39.8125,39.8125,39.7619,39.7836,6300.0
2006-03-17 09:40:00,55.06,55.1,55.0,55.09,15300.0,39.8053,39.8342,39.7619,39.827,15300.0
2006-03-17 09:45:00,55.08,55.2,55.08,55.19,5700.0,39.8198,39.9065,39.8198,39.8993,5700.0
2006-03-17 09:50:00,55.2,55.23,55.19,55.2,23100.0,39.9065,39.9282,39.8993,39.9065,23100.0
2006-03-17 09:55:00,55.2,55.22,55.18,55.18,12600.0,39.9065,39.921,39.8921,39.8921,12600.0
2006-03-17 10:00:00,55.17,55.17,55.1,55.1,3750.0,39.8848,39.8848,39.8342,39.8342,3750.0
2006-03-17 10:05:00,55.08,55.17,55.06,55.06,6150.0,39.8198,39.8848,39.8053,39.8053,6150.0
2006-03-17 10:10:00,55.07,55.23,55.06,55.2,6450.0,39.8125,39.9282,39.8053,39.9065,6450.0
2006-03-17 10:15:00,55.19,55.38,55.19,55.38,8100.0,39.8993,40.0366,39.8993,40.0366,8100.0
2006-03-17 10:20:00,55.38,55.45,55.33,55.41,28800.0,40.0366,40.0872,40.0005,40.0583,28800.0
2006-03-17 10:25:00,55.4,55.5,55.4,55.5,12600.0,40.0511,40.1234,40.0511,40.1234,12600.0
2006-03-17 10:30:00,55.5,55.58,55.39,55.42,21750.0,40.1234,40.1812,40.0439,40.0656,21750.0
2006-03-17 10:35:00,55.39,55.41,55.23,55.27,11700.0,40.0439,40.0583,39.9282,39.9571,11700.0
2006-03-17 10:40:00,55.27,55.45,55.27,55.44,12900.0,39.9571,40.0872,39.9571,40.08,12900.0
2006-03-17 10:45:00,55.43,55.43,55.3,55.3,8850.0,40.0728,40.0728,39.9788,39.9788,8850.0
2006-03-17 10:50:00,55.33,55.33,55.29,55.32,9750.0,40.0005,40.0005,39.9716,39.9933,9750.0
2006-03-17 10:55:00,55.32,55.38,55.32,55.38,8850.0,39.9933,40.0366,39.9933,40.0366,8850.0
2006-03-17 11:00:00,55.37,55.41,55.37,55.41,15600.0,40.0294,40.0583,40.0294,40.0583,15600.0
2006-03-17 11:05:00,55.41,55.59,55.39,55.39,37050.0,40.0583,40.1885,40.0439,40.0439,37050.0
2006-03-17 11:10:00,55.39,55.45,55.34,55.4,10800.0,40.0439,40.0872,40.0077,40.0511,10800.0
2006-03-17 11:15:00,55.4,55.4,55.33,55.33,5400.0,40.0511,40.0511,40.0005,40.0005,5400.0
2006-03-17 11:20:00,55.31,55.38,55.31,55.37,4350.0,39.986,40.0366,39.986,40.0294,4350.0
2006-03-17 11:25:00,55.38,55.39,55.37,55.39,2700.0,40.0366,40.0439,40.0294,40.0439,2700.0
2006-03-17 11:30:00,55.4,55.43,55.4,55.41,5550.0,40.0511,40.0728,40.0511,40.0583,5550.0
2006-03-17 11:35:00,55.41,55.41,55.33,55.33,11550.0,40.0583,40.0583,40.0005,40.0005,11550.0
2006-03-17 11:40:00,55.32,55.33,55.29,55.33,6000.0,39.9933,40.0005,39.9716,40.0005,6000.0
2006-03-17 11:45:00,55.34,55.47,55.34,55.46,4800.0,40.0077,40.1017,40.0077,40.0945,4800.0
2006-03-17 11:50:00,55.47,55.49,55.39,55.42,8400.0,40.1017,40.1162,40.0439,40.0656,8400.0
2006-03-17 11:55:00,55.4,55.43,55.4,55.41,3600.0,40.0511,40.0728,40.0511,40.0583,3600.0
2006-03-17 12:00:00,55.41,55.43,55.41,55.43,4800.0,40.0583,40.0728,40.0583,40.0728,4800.0
2006-03-17 12:05:00,55.41,55.41,55.29,55.29,9300.0,40.0583,40.0583,39.9716,39.9716,9300.0
2006-03-17 12:10:00,55.29,55.35,55.27,55.31,6600.0,39.9716,40.015,39.9571,39.986,6600.0
2006-03-17 12:15:00,55.35,55.44,55.35,55.43,7950.0,40.015,40.08,40.015,40.0728,7950.0
2006-03-17 12:20:00,55.43,55.43,55.37,55.37,11550.0,40.0728,40.0728,40.0294,40.0294,11550.0
2006-03-17 12:25:00,55.37,55.38,55.35,55.38,5550.0,40.0294,40.0366,40.015,40.0366,5550.0
2006-03-17 12:30:00,55.39,55.41,55.39,55.39,27600.0,40.0439,40.0583,40.0439,40.0439,27600.0
2006-03-17 12:35:00,55.39,55.4,55.39,55.39,7200.0,40.0439,40.0511,40.0439,40.0439,7200.0
2006-03-17 12:40:00,55.39,55.39,55.36,55.38,7200.0,40.0439,40.0439,40.0222,40.0366,7200.0
2006-03-17 12:45:00,55.37,55.37,55.26,55.26,4950.0,40.0294,40.0294,39.9499,39.9499,4950.0
2006-03-17 12:50:00,55.27,55.29,55.24,55.27,9150.0,39.9571,39.9716,39.9354,39.9571,9150.0
2006-03-17 12:55:00,55.27,55.29,55.27,55.28,3900.0,39.9571,39.9716,39.9571,39.9643,3900.0
2006-03-17 13:00:00,55.28,55.28,55.24,55.24,6600.0,39.9643,39.9643,39.9354,39.9354,6600.0
2006-03-17 13:05:00,55.24,55.24,55.23,55.23,6300.0,39.9354,39.9354,39.9282,39.9282,6300.0
2006-03-17 13:10:00,55.25,55.25,55.16,55.17,9000.0,39.9427,39.9427,39.8776,39.8848,9000.0
2006-03-17 13:15:00,55.16,55.18,55.16,55.18,7350.0,39.8776,39.8921,39.8776,39.8921,7350.0
2006-03-17 13:20:00,55.19,55.21,55.13,55.13,11850.0,39.8993,39.9137,39.8559,39.8559,11850.0
2006-03-17 13:25:00,55.13,55.14,55.11,55.13,7500.0,39.8559,39.8631,39.8414,39.8559,7500.0
2006-03-17 13:30:00,55.13,55.13,55.03,55.04,11850.0,39.8559,39.8559,39.7836,39.7908,11850.0
2006-03-17 13:35:00,55.06,55.06,55.04,55.04,3300.0,39.8053,39.8053,39.7908,39.7908,3300.0
2006-03-17 13:40:00,55.04,55.09,55.04,55.04,6300.0,39.7908,39.827,39.7908,39.7908,6300.0
2006-03-17 13:45:00,55.05,55.11,55.05,55.09,5700.0,39.7981,39.8414,39.7981,39.827,5700.0
2006-03-17 13:50:00,55.11,55.17,55.11,55.17,6150.0,39.8414,39.8848,39.8414,39.8848,6150.0
2006-03-17 13:55:00,55.17,55.2,55.13,55.16,6600.0,39.8848,39.9065,39.8559,39.8776,6600.0
2006-03-17 14:00:00,55.16,55.2,55.13,55.17,8400.0,39.8776,39.9065,39.8559,39.8848,8400.0
2006-03-17 14:05:00,55.17,55.2,55.17,55.19,9450.0,39.8848,39.9065,39.8848,39.8993,9450.0
2006-03-17 14:10:00,55.2,55.2,55.13,55.13,5700.0,39.9065,39.9065,39.8559,39.8559,5700.0
2006-03-17 14:15:00,55.14,55.14,55.12,55.12,9750.0,39.8631,39.8631,39.8487,39.8487,9750.0
2006-03-17 14:20:00,55.13,55.15,55.12,55.13,1800.0,39.8559,39.8704,39.8487,39.8559,1800.0
2006-03-17 14:25:00,55.13,55.16,55.13,55.15,7350.0,39.8559,39.8776,39.8559,39.8704,7350.0
2006-03-17 14:30:00,55.16,55.23,55.16,55.21,9300.0,39.8776,39.9282,39.8776,39.9137,9300.0
2006-03-17 14:35:00,55.21,55.23,55.17,55.21,10800.0,39.9137,39.9282,39.8848,39.9137,10800.0
2006-03-17 14:40:00,55.22,55.25,55.22,55.25,15450.0,39.921,39.9427,39.921,39.9427,15450.0
2006-03-17 14:45:00,55.25,55.29,55.25,55.29,19050.0,39.9427,39.9716,39.9427,39.9716,19050.0
2006-03-17 14:50:00,55.29,55.3,55.2,55.23,29250.0,39.9716,39.9788,39.9065,39.9282,29250.0
2006-03-17 14:55:00,55.23,55.33,55.23,55.31,16200.0,39.9282,40.0005,39.9282,39.986,16200.0
2006-03-17 15:00:00,55.31,55.31,55.3,55.3,12300.0,39.986,39.986,39.9788,39.9788,12300.0
2006-03-17 15:05:00,55.31,55.32,55.27,55.3,12900.0,39.986,39.9933,39.9571,39.9788,12900.0
2006-03-17 15:10:00,55.29,55.3,55.28,55.3,14250.0,39.9716,39.9788,39.9643,39.9788,14250.0
2006-03-17 15:15:00,55.3,55.3,55.18,55.22,21750.0,39.9788,39.9788,39.8921,39.921,21750.0
2006-03-17 15:20:00,55.22,55.27,55.21,55.24,10500.0,39.921,39.9571,39.9137,39.9354,10500.0
2006-03-17 15:25:00,55.24,55.28,55.23,55.28,9600.0,39.9354,39.9643,39.9282,39.9643,9600.0
2006-03-17 15:30:00,55.28,55.31,55.27,55.3,22800.0,39.9643,39.986,39.9571,39.9788,22800.0
2006-03-17 15:35:00,55.3,55.31,55.27,55.27,19350.0,39.9788,39.986,39.9571,39.9571,19350.0
2006-03-17 15:40:00,55.27,55.27,55.25,55.25,16350.0,39.9571,39.9571,39.9427,39.9427,16350.0
2006-03-17 15:45:00,55.26,55.27,55.23,55.23,15000.0,39.9499,39.9571,39.9282,39.9282,15000.0
2006-03-17 15:50:00,55.23,55.23,55.17,55.17,31050.0,39.9282,39.9282,39.8848,39.8848,31050.0
2006-03-17 15:55:00,55.17,55.21,55.16,55.17,37200.0,39.8848,39.9137,39.8776,39.8848,37200.0
2006-03-20 09:35:00,55.13,55.13,54.99,55.01,20250.0,39.8559,39.8559,39.7547,39.7692,20250.0
2006-03-20 09:40:00,55.01,55.06,54.94,55.06,14250.0,39.7692,39.8053,39.7185,39.8053,14250.0
2006-03-20 09:45:00,55.06,55.13,55.02,55.05,15750.0,39.8053,39.8559,39.7764,39.7981,15750.0
2006-03-20 09:50:00,55.07,55.1,55.0,55.0,16350.0,39.8125,39.8342,39.7619,39.7619,16350.0
2006-03-20 09:55:00,54.99,54.99,54.73,54.73,21600.0,39.7547,39.7547,39.5667,39.5667,21600.0
2006-03-20 10:00:00,54.73,54.77,54.65,54.77,23400.0,39.5667,39.5956,39.5089,39.5956,23400.0
2006-03-20 10:05:00,54.78,54.79,54.67,54.67,10200.0,39.6029,39.6101,39.5233,39.5233,10200.0
2006-03-20 10:10:00,54.67,54.71,54.61,54.61,13950.0,39.5233,39.5523,39.48,39.48,13950.0
2006-03-20 10:15:00,54.59,54.63,54.57,54.63,35100.0,39.4655,39.4944,39.4511,39.4944,35100.0
2006-03-20 10:20:00,54.63,54.65,54.61,54.63,17250.0,39.4944,39.5089,39.48,39.4944,17250.0
2006-03-20 10:25:00,54.61,54.61,54.52,54.52,16500.0,39.48,39.48,39.4149,39.4149,16500.0
2006-03-20 10:30:00,54.5,54.57,54.5,54.57,30750.0,39.4004,39.4511,39.4004,39.4511,30750.0
2006-03-20 10:35:00,54.56,54.67,54.56,54.61,31950.0,39.4438,39.5233,39.4438,39.48,31950.0
2006-03-20 10:40:00,54.63,54.66,54.62,54.65,4350.0,39.4944,39.5161,39.4872,39.5089,4350.0
2006-03-20 10:45:00,54.63,54.63,54.54,54.56,21150.0,39.4944,39.4944,39.4294,39.4438,21150.0
2006-03-20 10:50:00,54.57,54.61,54.56,54.56,16650.0,39.4511,39.48,39.4438,39.4438,16650.0
2006-03-20 10:55:00,54.56,54.58,54.55,54.57,6300.0,39.4438,39.4583,39.4366,39.4511,6300.0
2006-03-20 11:00:00,54.57,54.64,54.56,54.6,13200.0,39.4511,39.5017,39.4438,39.4727,13200.0
2006-03-20 11:05:00,54.6,54.6,54.59,54.59,6900.0,39.4727,39.4727,39.4655,39.4655,6900.0
2006-03-20 11:10:00,54.6,54.6,54.57,54.57,7350.0,39.4727,39.4727,39.4511,39.4511,7350.0
2006-03-20 11:15:00,54.57,54.6,54.57,54.58,14550.0,39.4511,39.4727,39.4511,39.4583,14550.0
2006-03-20 11:20:00,54.58,54.6,54.54,54.54,6000.0,39.4583,39.4727,39.4294,39.4294,6000.0
2006-03-20 11:25:00,54.55,54.55,54.51,54.51,8100.0,39.4366,39.4366,39.4077,39.4077,8100.0
2006-03-20 11:30:00,54.51,54.52,54.47,54.48,9750.0,39.4077,39.4149,39.3788,39.386,9750.0
2006-03-20 11:35:00,54.47,54.51,54.47,54.51,9300.0,39.3788,39.4077,39.3788,39.4077,9300.0
2006-03-20 11:40:00,54.49,54.5,54.47,54.47,4800.0,39.3932,39.4004,39.3788,39.3788,4800.0
2006-03-20 11:45:00,54.48,54.53,54.48,54.52,5400.0,39.386,39.4221,39.386,39.4149,5400.0
2006-03-20 11:50:00,54.52,54.55,54.52,54.53,6600.0,39.4149,39.4366,39.4149,39.4221,6600.0
2006-03-20 11:55:00,54.51,54.52,54.5,54.52,2400.0,39.4077,39.4149,39.4004,39.4149,2400.0
2006-03-20 12:00:00,54.53,54.63,54.53,54.59,9750.0,39.4221,39.4944,39.4221,39.4655,9750.0
2006-03-20 12:05:00,54.57,54.57,54.54,54.54,2250.0,39.4511,39.4511,39.4294,39.4294,2250.0
2006-03-20 12:10:00,54.53,54.61,54.52,54.61,7500.0,39.4221,39.48,39.4149,39.48,7500.0
2006-03-20 12:15:00,54.61,54.61,54.6,54.61,4500.0,39.48,39.48,39.4727,39.48,4500.0
2006-03-20 12:20:00,54.61,54.63,54.59,54.61,10050.0,39.48,39.4944,39.4655,39.48,10050.0
2006-03-20 12:25:00,54.61,54.65,54.61,54.63,3300.0,39.48,39.5089,39.48,39.4944,3300.0
2006-03-20 12:30:00,54.63,54.66,54.63,54.65,3450.0,39.4944,39.5161,39.4944,39.5089,3450.0
2006-03-20 12:35:00,54.65,54.65,54.63,54.65,3150.0,39.5089,39.5089,39.4944,39.5089,3150.0
2006-03-20 12:40:00,54.66,54.69,54.65,54.69,42450.0,39.5161,39.5378,39.5089,39.5378,42450.0
2006-03-20 12:45:00,54.7,54.75,54.7,54.71,9000.0,39.545,39.5812,39.545,39.5523,9000.0
2006-03-20 12:50:00,54.71,54.71,54.63,54.65,4650.0,39.5523,39.5523,39.4944,39.5089,4650.0
2006-03-20 12:55:00,54.65,54.69,54.63,54.67,5400.0,39.5089,39.5378,39.4944,39.5233,5400.0
2006-03-20 13:00:00,54.66,54.66,54.61,54.61,2250.0,39.5161,39.5161,39.48,39.48,2250.0
2006-03-20 13:05:00,54.63,54.67,54.63,54.67,3900.0,39.4944,39.5233,39.4944,39.5233,3900.0
2006-03-20 13:10:00,54.67,54.69,54.66,54.68,4050.0,39.5233,39.5378,39.5161,39.5306,4050.0
2006-03-20 13:15:00,54.67,54.68,54.65,54.65,3600.0,39.5233,39.5306,39.5089,39.5089,3600.0
2006-03-20 13:20:00,54.67,54.67,54.67,54.67,16350.0,39.5233,39.5233,39.5233,39.5233,16350.0
2006-03-20 13:25:00,54.67,54.67,54.65,54.65,4500.0,39.5233,39.5233,39.5089,39.5089,4500.0
2006-03-20 13:30:00,54.66,54.66,54.6,54.61,3150.0,39.5161,39.5161,39.4727,39.48,3150.0
2006-03-20 13:35:00,54.59,54.59,54.53,54.59,6450.0,39.4655,39.4655,39.4221,39.4655,6450.0
2006-03-20 13:40:00,54.59,54.61,54.57,54.61,6900.0,39.4655,39.48,39.4511,39.48,6900.0
2006-03-20 13:45:00,54.59,54.59,54.55,54.55,8550.0,39.4655,39.4655,39.4366,39.4366,8550.0
2006-03-20 13:50:00,54.59,54.6,54.56,54.57,3300.0,39.4655,39.4727,39.4438,39.4511,3300.0
2006-03-20 13:55:00,54.59,54.64,54.59,54.64,6000.0,39.4655,39.5017,39.4655,39.5017,6000.0
2006-03-20 14:00:00,54.65,54.7,54.65,54.67,6750.0,39.5089,39.545,39.5089,39.5233,6750.0
2006-03-20 14:05:00,54.67,54.67,54.66,54.67,2550.0,39.5233,39.5233,39.5161,39.5233,2550.0
2006-03-20 14:10:00,54.67,54.68,54.59,54.59,5700.0,39.5233,39.5306,39.4655,39.4655,5700.0
2006-03-20 14:15:00,54.59,54.65,54.59,54.65,7200.0,39.4655,39.5089,39.4655,39.5089,7200.0
2006-03-20 14:20:00,54.65,54.67,54.65,54.65,4350.0,39.5089,39.5233,39.5089,39.5089,4350.0
2006-03-20 14:25:00,54.63,54.65,54.61,54.61,3450.0,39.4944,39.5089,39.48,39.48,3450.0
2006-03-20 14:30:00,54.61,54.61,54.53,54.53,5850.0,39.48,39.48,39.4221,39.4221,5850.0
2006-03-20 14:35:00,54.54,54.57,54.53,54.53,8100.0,39.4294,39.4511,39.4221,39.4221,8100.0
2006-03-20 14:40:00,54.54,54.57,54.54,54.54,3900.0,39.4294,39.4511,39.4294,39.4294,3900.0
2006-03-20 14:45:00,54.55,54.64,54.55,54.64,5400.0,39.4366,39.5017,39.4366,39.5017,5400.0
2006-03-20 14:50:00,54.63,54.65,54.62,54.65,4200.0,39.4944,39.5089,39.4872,39.5089,4200.0
2006-03-20 14:55:00,54.65,54.65,54.55,54.56,5400.0,39.5089,39.5089,39.4366,39.4438,5400.0
2006-03-20 15:00:00,54.55,54.57,54.55,54.57,5700.0,39.4366,39.4511,39.4366,39.4511,5700.0
2006-03-20 15:05:00,54.57,54.6,54.55,54.6,11400.0,39.4511,39.4727,39.4366,39.4727,11400.0
2006-03-20 15:10:00,54.6,54.6,54.57,54.57,9600.0,39.4727,39.4727,39.4511,39.4511,9600.0
2006-03-20 15:15:00,54.56,54.56,54.5,54.51,10650.0,39.4438,39.4438,39.4004,39.4077,10650.0
2006-03-20 15:20:00,54.52,54.52,54.47,54.48,9750.0,39.4149,39.4149,39.3788,39.386,9750.0
2006-03-20 15:25:00,54.47,54.48,54.39,54.39,15300.0,39.3788,39.386,39.3209,39.3209,15300.0
2006-03-20 15:30:00,54.39,54.53,54.39,54.53,19050.0,39.3209,39.4221,39.3209,39.4221,19050.0
2006-03-20 15:35:00,54.53,54.56,54.53,54.54,14850.0,39.4221,39.4438,39.4221,39.4294,14850.0
2006-03-20 15:40:00,54.54,54.57,54.54,54.57,17700.0,39.4294,39.4511,39.4294,39.4511,17700.0
2006-03-20 15:45:00,54.57,54.57,54.45,54.47,25350.0,39.4511,39.4511,39.3643,39.3788,25350.0
2006-03-20 15:50:00,54.47,54.5,54.46,54.47,37650.0,39.3788,39.4004,39.3715,39.3788,37650.0
2006-03-20 15:55:00,54.46,54.47,54.43,54.43,103800.0,39.3715,39.3788,39.3498,39.3498,103800.0
2006-03-21 09:30:00,54.41,54.41,54.2,54.3,22050.0,39.3354,39.3354,39.1836,39.2559,22050.0
2006-03-21 09:35:00,54.3,54.33,54.19,54.22,2850.0,39.2559,39.2775,39.1763,39.198,2850.0
2006-03-21 09:40:00,54.17,54.19,54.07,54.19,8850.0,39.1619,39.1763,39.0896,39.1763,8850.0
2006-03-21 09:45:00,54.2,54.21,54.0,54.02,9150.0,39.1836,39.1908,39.039,39.0534,9150.0
2006-03-21 09:50:00,54.02,54.1,54.01,54.09,23850.0,39.0534,39.1113,39.0462,39.104,23850.0
2006-03-21 09:55:00,54.1,54.15,54.08,54.11,9750.0,39.1113,39.1474,39.0968,39.1185,9750.0
2006-03-21 10:00:00,54.13,54.14,54.05,54.05,54600.0,39.133,39.1402,39.0751,39.0751,54600.0
2006-03-21 10:05:00,54.06,54.11,54.02,54.08,14250.0,39.0824,39.1185,39.0534,39.0968,14250.0
2006-03-21 10:10:00,54.09,54.09,54.05,54.08,12150.0,39.104,39.104,39.0751,39.0968,12150.0
2006-03-21 10:15:00,54.06,54.09,54.0,54.05,30450.0,39.0824,39.104,39.039,39.0751,30450.0
2006-03-21 10:20:00,54.05,54.05,53.97,54.01,11250.0,39.0751,39.0751,39.0173,39.0462,11250.0
2006-03-21 10:25:00,54.01,54.01,53.94,53.97,6750.0,39.0462,39.0462,38.9956,39.0173,6750.0
2006-03-21 10:30:00,53.98,54.02,53.91,53.93,23850.0,39.0245,39.0534,38.9739,38.9884,23850.0
2006-03-21 10:35:00,53.94,54.0,53.94,53.99,8250.0,38.9956,39.039,38.9956,39.0317,8250.0
2006-03-21 10:40:00,53.97,54.0,53.97,53.99,43950.0,39.0173,39.039,39.0173,39.0317,43950.0
2006-03-21 10:45:00,53.99,53.99,53.95,53.95,4650.0,39.0317,39.0317,39.0028,39.0028,4650.0
2006-03-21 10:50:00,53.98,53.98,53.91,53.91,5250.0,39.0245,39.0245,38.9739,38.9739,5250.0
2006-03-21 10:55:00,53.9,53.9,53.81,53.83,8700.0,38.9667,38.9667,38.9016,38.9161,8700.0
2006-03-21 11:00:00,53.81,53.83,53.79,53.79,9900.0,38.9016,38.9161,38.8872,38.8872,9900.0
2006-03-21 11:05:00,53.79,53.89,53.79,53.83,28950.0,38.8872,38.9595,38.8872,38.9161,28950.0
2006-03-21 11:10:00,53.83,53.84,53.79,53.83,9750.0,38.9161,38.9233,38.8872,38.9161,9750.0
2006-03-21 11:15:00,53.84,53.84,53.8,53.8,5550.0,38.9233,38.9233,38.8944,38.8944,5550.0
2006-03-21 11:20:00,53.81,53.92,53.81,53.92,15450.0,38.9016,38.9811,38.9016,38.9811,15450.0
2006-03-21 11:25:00,53.89,53.99,53.89,53.95,13950.0,38.9595,39.0317,38.9595,39.0028,13950.0
2006-03-21 11:30:00,53.95,54.0,53.95,54.0,59550.0,39.0028,39.039,39.0028,39.039,59550.0
2006-03-21 11:35:00,54.0,54.04,53.99,54.01,50700.0,39.039,39.0679,39.0317,39.0462,50700.0
2006-03-21 11:40:00,54.01,54.07,54.0,54.07,33900.0,39.0462,39.0896,39.039,39.0896,33900.0
2006-03-21 11:45:00,54.07,54.07,54.01,54.07,36150.0,39.0896,39.0896,39.0462,39.0896,36150.0
2006-03-21 11:50:00,54.07,54.11,54.07,54.11,30900.0,39.0896,39.1185,39.0896,39.1185,30900.0
2006-03-21 11:55:00,54.08,54.21,54.08,54.19,24300.0,39.0968,39.1908,39.0968,39.1763,24300.0
2006-03-21 12:00:00,54.16,54.24,54.13,54.21,16500.0,39.1546,39.2125,39.133,39.1908,16500.0
2006-03-21 12:05:00,54.23,54.23,54.15,54.17,14850.0,39.2053,39.2053,39.1474,39.1619,14850.0
2006-03-21 12:10:00,54.13,54.13,54.05,54.05,3450.0,39.133,39.133,39.0751,39.0751,3450.0
2006-03-21 12:15:00,54.06,54.14,54.05,54.14,4050.0,39.0824,39.1402,39.0751,39.1402,4050.0
2006-03-21 12:20:00,54.11,54.15,54.11,54.15,4650.0,39.1185,39.1474,39.1185,39.1474,4650.0
2006-03-21 12:25:00,54.17,54.17,54.15,54.15,3900.0,39.1619,39.1619,39.1474,39.1474,3900.0
2006-03-21 12:30:00,54.17,54.19,54.17,54.17,1650.0,39.1619,39.1763,39.1619,39.1619,1650.0
2006-03-21 12:35:00,54.16,54.21,54.15,54.21,2700.0,39.1546,39.1908,39.1474,39.1908,2700.0
2006-03-21 12:40:00,54.19,54.26,54.18,54.25,6000.0,39.1763,39.2269,39.1691,39.2197,6000.0
2006-03-21 12:45:00,54.26,54.29,54.26,54.29,30300.0,39.2269,39.2486,39.2269,39.2486,30300.0
2006-03-21 12:50:00,54.29,54.33,54.18,54.18,12600.0,39.2486,39.2775,39.1691,39.1691,12600.0
2006-03-21 12:55:00,54.17,54.17,54.05,54.05,4950.0,39.1619,39.1619,39.0751,39.0751,4950.0
2006-03-21 13:00:00,54.07,54.09,54.03,54.03,33150.0,39.0896,39.104,39.0607,39.0607,33150.0
2006-03-21 13:05:00,54.02,54.06,54.01,54.06,1500.0,39.0534,39.0824,39.0462,39.0824,1500.0
2006-03-21 13:10:00,54.07,54.12,54.06,54.12,2550.0,39.0896,39.1257,39.0824,39.1257,2550.0
2006-03-21 13:15:00,54.11,54.11,54.06,54.08,2250.0,39.1185,39.1185,39.0824,39.0968,2250.0
2006-03-21 13:20:00,54.06,54.14,54.06,54.14,3600.0,39.0824,39.1402,39.0824,39.1402,3600.0
2006-03-21 13:25:00,54.13,54.13,54.03,54.03,3900.0,39.133,39.133,39.0607,39.0607,3900.0
2006-03-21 13:30:00,54.03,54.16,54.03,54.13,7050.0,39.0607,39.1546,39.0607,39.133,7050.0
2006-03-21 13:35:00,54.1,54.13,54.07,54.07,6300.0,39.1113,39.133,39.0896,39.0896,6300.0
2006-03-21 13:40:00,54.06,54.1,54.05,54.08,7200.0,39.0824,39.1113,39.0751,39.0968,7200.0
2006-03-21 13:45:00,54.07,54.07,53.96,53.99,9600.0,39.0896,39.0896,39.0101,39.0317,9600.0
2006-03-21 13:50:00,53.99,54.0,53.89,53.91,12150.0,39.0317,39.039,38.9595,38.9739,12150.0
2006-03-21 13:55:00,53.91,53.92,53.87,53.9,8850.0,38.9739,38.9811,38.945,38.9667,8850.0
2006-03-21 14:00:00,53.87,53.91,53.86,53.89,6600.0,38.945,38.9739,38.9378,38.9595,6600.0
2006-03-21 14:05:00,53.91,53.94,53.82,53.82,11550.0,38.9739,38.9956,38.9088,38.9088,11550.0
2006-03-21 14:10:00,53.82,53.83,53.73,53.77,11700.0,38.9088,38.9161,38.8438,38.8727,11700.0
2006-03-21 14:15:00,53.79,53.85,53.73,53.85,6900.0,38.8872,38.9305,38.8438,38.9305,6900.0
2006-03-21 14:20:00,53.85,53.88,53.83,53.83,5250.0,38.9305,38.9522,38.9161,38.9161,5250.0
2006-03-21 14:25:00,53.83,53.84,53.71,53.73,10200.0,38.9161,38.9233,38.8293,38.8438,10200.0
2006-03-21 14:30:00,53.74,53.74,53.59,53.66,10200.0,38.851,38.851,38.7426,38.7932,10200.0
2006-03-21 14:35:00,53.66,53.68,53.62,53.67,6900.0,38.7932,38.8076,38.7643,38.8004,6900.0
2006-03-21 14:40:00,53.69,53.78,53.68,53.77,10800.0,38.8149,38.8799,38.8076,38.8727,10800.0
2006-03-21 14:45:00,53.79,53.8,53.7,53.71,11250.0,38.8872,38.8944,38.8221,38.8293,11250.0
2006-03-21 14:50:00,53.65,53.71,53.65,53.69,15000.0,38.7859,38.8293,38.7859,38.8149,15000.0
2006-03-21 14:55:00,53.69,53.69,53.61,53.65,14850.0,38.8149,38.8149,38.757,38.7859,14850.0
2006-03-21 15:00:00,53.65,53.69,53.63,53.69,15600.0,38.7859,38.8149,38.7715,38.8149,15600.0
2006-03-21 15:05:00,53.69,53.7,53.61,53.7,6900.0,38.8149,38.8221,38.757,38.8221,6900.0
2006-03-21 15:10:00,53.69,53.69,53.64,53.69,5550.0,38.8149,38.8149,38.7787,38.8149,5550.0
2006-03-21 15:15:00,53.67,53.69,53.67,53.69,3600.0,38.8004,38.8149,38.8004,38.8149,3600.0
2006-03-21 15:20:00,53.7,53.7,53.61,53.62,10200.0,38.8221,38.8221,38.757,38.7643,10200.0
2006-03-21 15:25:00,53.6,53.62,53.54,53.59,9750.0,38.7498,38.7643,38.7064,38.7426,9750.0
2006-03-21 15:30:00,53.6,53.66,53.55,53.55,14250.0,38.7498,38.7932,38.7137,38.7137,14250.0
2006-03-21 15:35:00,53.55,53.57,53.53,53.56,5850.0,38.7137,38.7281,38.6992,38.7209,5850.0
2006-03-21 15:40:00,53.57,53.59,53.53,53.55,7200.0,38.7281,38.7426,38.6992,38.7137,7200.0
2006-03-21 15:45:00,53.55,53.64,53.55,53.64,8550.0,38.7137,38.7787,38.7137,38.7787,8550.0
2006-03-21 15:50:00,53.64,53.68,53.59,53.59,16650.0,38.7787,38.8076,38.7426,38.7426,16650.0
2006-03-21 15:55:00,53.57,53.59,53.56,53.59,8400.0,38.7281,38.7426,38.7209,38.7426,8400.0
2006-03-22 09:30:00,53.63,53.93,53.63,53.93,20700.0,38.7715,38.9884,38.7715,38.9884,20700.0
2006-03-22 09:35:00,53.97,54.17,53.96,54.05,26700.0,39.0173,39.1619,39.0101,39.0751,26700.0
2006-03-22 09:40:00,54.05,54.2,54.03,54.18,30150.0,39.0751,39.1836,39.0607,39.1691,30150.0
2006-03-22 09:45:00,54.18,54.19,54.05,54.05,15450.0,39.1691,39.1763,39.0751,39.0751,15450.0
2006-03-22 09:50:00,54.03,54.06,54.01,54.06,4650.0,39.0607,39.0824,39.0462,39.0824,4650.0
2006-03-22 09:55:00,54.08,54.11,54.03,54.09,10650.0,39.0968,39.1185,39.0607,39.104,10650.0
2006-03-22 10:00:00,54.09,54.22,54.09,54.19,20400.0,39.104,39.198,39.104,39.1763,20400.0
2006-03-22 10:05:00,54.2,54.22,54.13,54.16,9450.0,39.1836,39.198,39.133,39.1546,9450.0
2006-03-22 10:10:00,54.2,54.2,54.15,54.15,4650.0,39.1836,39.1836,39.1474,39.1474,4650.0
2006-03-22 10:15:00,54.15,54.23,54.12,54.23,14100.0,39.1474,39.2053,39.1257,39.2053,14100.0
2006-03-22 10:20:00,54.21,54.26,54.17,54.17,12450.0,39.1908,39.2269,39.1619,39.1619,12450.0
2006-03-22 10:25:00,54.17,54.18,54.15,54.15,9750.0,39.1619,39.1691,39.1474,39.1474,9750.0
2006-03-22 10:30:00,54.15,54.23,54.03,54.03,18000.0,39.1474,39.2053,39.0607,39.0607,18000.0
2006-03-22 10:35:00,54.05,54.05,53.99,53.99,3300.0,39.0751,39.0751,39.0317,39.0317,3300.0
2006-03-22 10:40:00,53.99,53.99,53.92,53.98,5400.0,39.0317,39.0317,38.9811,39.0245,5400.0
2006-03-22 10:45:00,54.0,54.14,54.0,54.13,9450.0,39.039,39.1402,39.039,39.133,9450.0
2006-03-22 10:50:00,54.13,54.13,53.91,53.91,5700.0,39.133,39.133,38.9739,38.9739,5700.0
2006-03-22 10:55:00,53.89,53.93,53.87,53.9,7350.0,38.9595,38.9884,38.945,38.9667,7350.0
2006-03-22 11:00:00,53.87,54.01,53.87,54.01,4800.0,38.945,39.0462,38.945,39.0462,4800.0
2006-03-22 11:05:00,54.0,54.1,53.96,54.01,14250.0,39.039,39.1113,39.0101,39.0462,14250.0
2006-03-22 11:10:00,53.98,54.03,53.97,53.98,7650.0,39.0245,39.0607,39.0173,39.0245,7650.0
2006-03-22 11:15:00,53.96,54.02,53.96,54.01,2250.0,39.0101,39.0534,39.0101,39.0462,2250.0
2006-03-22 11:20:00,54.0,54.04,54.0,54.04,4650.0,39.039,39.0679,39.039,39.0679,4650.0
2006-03-22 11:25:00,54.04,54.08,54.04,54.08,1800.0,39.0679,39.0968,39.0679,39.0968,1800.0
2006-03-22 11:30:00,54.08,54.08,54.03,54.05,3150.0,39.0968,39.0968,39.0607,39.0751,3150.0
2006-03-22 11:35:00,54.03,54.1,54.03,54.07,5850.0,39.0607,39.1113,39.0607,39.0896,5850.0
2006-03-22 11:40:00,54.07,54.07,54.02,54.05,5400.0,39.0896,39.0896,39.0534,39.0751,5400.0
2006-03-22 11:45:00,54.08,54.12,54.07,54.07,4500.0,39.0968,39.1257,39.0896,39.0896,4500.0
2006-03-22 11:50:00,54.09,54.11,54.07,54.11,3300.0,39.104,39.1185,39.0896,39.1185,3300.0
2006-03-22 11:55:00,54.11,54.12,54.08,54.1,2700.0,39.1185,39.1257,39.0968,39.1113,2700.0
2006-03-22 12:00:00,54.11,54.17,54.09,54.16,7200.0,39.1185,39.1619,39.104,39.1546,7200.0
2006-03-22 12:05:00,54.16,54.17,54.15,54.15,3150.0,39.1546,39.1619,39.1474,39.1474,3150.0
2006-03-22 12:10:00,54.15,54.15,54.08,54.08,4500.0,39.1474,39.1474,39.0968,39.0968,4500.0
2006-03-22 12:15:00,54.11,54.13,54.01,54.03,12900.0,39.1185,39.133,39.0462,39.0607,12900.0
2006-03-22 12:20:00,54.02,54.02,53.99,54.01,3600.0,39.0534,39.0534,39.0317,39.0462,3600.0
2006-03-22 12:25:00,54.01,54.02,53.99,54.01,3450.0,39.0462,39.0534,39.0317,39.0462,3450.0
2006-03-22 12:30:00,54.01,54.02,53.97,53.97,2850.0,39.0462,39.0534,39.0173,39.0173,2850.0
2006-03-22 12:35:00,53.97,53.98,53.97,53.97,900.0,39.0173,39.0245,39.0173,39.0173,900.0
2006-03-22 12:40:00,53.98,54.02,53.98,54.0,7200.0,39.0245,39.0534,39.0245,39.039,7200.0
2006-03-22 12:45:00,53.98,54.01,53.98,54.01,1350.0,39.0245,39.0462,39.0245,39.0462,1350.0
2006-03-22 12:50:00,54.01,54.01,53.99,54.0,2400.0,39.0462,39.0462,39.0317,39.039,2400.0
2006-03-22 12:55:00,54.01,54.04,54.01,54.04,4650.0,39.0462,39.0679,39.0462,39.0679,4650.0
2006-03-22 13:00:00,54.05,54.07,54.04,54.05,6150.0,39.0751,39.0896,39.0679,39.0751,6150.0
2006-03-22 13:05:00,54.05,54.13,54.05,54.11,5700.0,39.0751,39.133,39.0751,39.1185,5700.0
2006-03-22 13:10:00,54.11,54.19,54.11,54.15,4500.0,39.1185,39.1763,39.1185,39.1474,4500.0
2006-03-22 13:15:00,54.17,54.22,54.15,54.2,65100.0,39.1619,39.198,39.1474,39.1836,65100.0
2006-03-22 13:20:00,54.21,54.22,54.15,54.17,4950.0,39.1908,39.198,39.1474,39.1619,4950.0
2006-03-22 13:25:00,54.15,54.16,54.15,54.16,600.0,39.1474,39.1546,39.1474,39.1546,600.0
2006-03-22 13:30:00,54.15,54.19,54.13,54.17,6300.0,39.1474,39.1763,39.133,39.1619,6300.0
2006-03-22 13:35:00,54.17,54.17,54.13,54.13,1050.0,39.1619,39.1619,39.133,39.133,1050.0
2006-03-22 13:40:00,54.15,54.15,54.11,54.12,900.0,39.1474,39.1474,39.1185,39.1257,900.0
2006-03-22 13:45:00,54.1,54.1,54.09,54.1,600.0,39.1113,39.1113,39.104,39.1113,600.0
2006-03-22 13:50:00,54.11,54.17,54.11,54.16,4650.0,39.1185,39.1619,39.1185,39.1546,4650.0
2006-03-22 13:55:00,54.16,54.16,54.13,54.15,1350.0,39.1546,39.1546,39.133,39.1474,1350.0
2006-03-22 14:00:00,54.14,54.14,54.11,54.13,7650.0,39.1402,39.1402,39.1185,39.133,7650.0
2006-03-22 14:05:00,54.13,54.13,54.03,54.03,14250.0,39.133,39.133,39.0607,39.0607,14250.0
2006-03-22 14:10:00,54.05,54.05,54.0,54.05,22500.0,39.0751,39.0751,39.039,39.0751,22500.0
2006-03-22 14:15:00,54.04,54.05,54.04,54.04,750.0,39.0679,39.0751,39.0679,39.0679,750.0
2006-03-22 14:20:00,54.06,54.09,54.06,54.07,2550.0,39.0824,39.104,39.0824,39.0896,2550.0
2006-03-22 14:25:00,54.07,54.09,54.04,54.04,9300.0,39.0896,39.104,39.0679,39.0679,9300.0
2006-03-22 14:30:00,54.04,54.04,53.99,54.01,8250.0,39.0679,39.0679,39.0317,39.0462,8250.0
2006-03-22 14:35:00,54.01,54.08,54.01,54.08,5850.0,39.0462,39.0968,39.0462,39.0968,5850.0
2006-03-22 14:40:00,54.08,54.09,54.05,54.09,3900.0,39.0968,39.104,39.0751,39.104,3900.0
2006-03-22 14:45:00,54.09,54.13,54.06,54.1,5400.0,39.104,39.133,39.0824,39.1113,5400.0
2006-03-22 14:50:00,54.08,54.2,54.08,54.2,34200.0,39.0968,39.1836,39.0968,39.1836,34200.0
2006-03-22 14:55:00,54.19,54.2,54.15,54.17,4500.0,39.1763,39.1836,39.1474,39.1619,4500.0
2006-03-22 15:00:00,54.17,54.17,54.1,54.11,5550.0,39.1619,39.1619,39.1113,39.1185,5550.0
2006-03-22 15:05:00,54.1,54.15,54.09,54.14,8700.0,39.1113,39.1474,39.104,39.1402,8700.0
2006-03-22 15:10:00,54.14,54.15,54.06,54.1,26250.0,39.1402,39.1474,39.0824,39.1113,26250.0
2006-03-22 15:15:00,54.09,54.11,54.08,54.09,7500.0,39.104,39.1185,39.0968,39.104,7500.0
2006-03-22 15:20:00,54.11,54.11,54.09,54.11,6300.0,39.1185,39.1185,39.104,39.1185,6300.0
2006-03-22 15:25:00,54.11,54.18,54.11,54.17,8700.0,39.1185,39.1691,39.1185,39.1619,8700.0
2006-03-22 15:30:00,54.17,54.27,54.17,54.21,23850.0,39.1619,39.2342,39.1619,39.1908,23850.0
2006-03-22 15:35:00,54.21,54.22,54.19,54.19,17250.0,39.1908,39.198,39.1763,39.1763,17250.0
2006-03-22 15:40:00,54.19,54.23,54.18,54.23,23550.0,39.1763,39.2053,39.1691,39.2053,23550.0
2006-03-22 15:45:00,54.23,54.25,54.21,54.23,37200.0,39.2053,39.2197,39.1908,39.2053,37200.0
2006-03-22 15:50:00,54.23,54.25,54.18,54.19,26100.0,39.2053,39.2197,39.1691,39.1763,26100.0
2006-03-22 15:55:00,54.19,54.2,54.16,54.16,20100.0,39.1763,39.1836,39.1546,39.1546,20100.0
2006-03-23 09:30:00,54.07,54.07,54.07,54.07,5550.0,39.0896,39.0896,39.0896,39.0896,5550.0
2006-03-23 09:35:00,54.04,54.05,53.99,53.99,4500.0,39.0679,39.0751,39.0317,39.0317,4500.0
2006-03-23 09:40:00,53.94,54.13,53.93,54.13,13350.0,38.9956,39.133,38.9884,39.133,13350.0
2006-03-23 09:45:00,54.12,54.15,53.99,54.03,4500.0,39.1257,39.1474,39.0317,39.0607,4500.0
2006-03-23 09:50:00,54.03,54.05,54.0,54.01,8550.0,39.0607,39.0751,39.039,39.0462,8550.0
2006-03-23 09:55:00,53.99,54.01,53.9,53.91,8550.0,39.0317,39.0462,38.9667,38.9739,8550.0
2006-03-23 10:00:00,53.91,53.91,53.8,53.89,11850.0,38.9739,38.9739,38.8944,38.9595,11850.0
2006-03-23 10:05:00,53.92,53.92,53.73,53.75,11850.0,38.9811,38.9811,38.8438,38.8582,11850.0
2006-03-23 10:10:00,53.74,53.74,53.67,53.67,13500.0,38.851,38.851,38.8004,38.8004,13500.0
2006-03-23 10:15:00,53.64,53.64,53.51,53.63,17550.0,38.7787,38.7787,38.6847,38.7715,17550.0
2006-03-23 10:20:00,53.63,53.67,53.61,53.63,6900.0,38.7715,38.8004,38.757,38.7715,6900.0
2006-03-23 10:25:00,53.61,53.7,53.59,53.63,15750.0,38.757,38.8221,38.7426,38.7715,15750.0
2006-03-23 10:30:00,53.63,53.63,53.38,53.41,19200.0,38.7715,38.7715,38.5908,38.6124,19200.0
2006-03-23 10:35:00,53.41,53.52,53.41,53.52,15750.0,38.6124,38.692,38.6124,38.692,15750.0
2006-03-23 10:40:00,53.51,53.53,53.47,53.47,8850.0,38.6847,38.6992,38.6558,38.6558,8850.0
2006-03-23 10:45:00,53.47,53.48,53.41,53.45,14700.0,38.6558,38.663,38.6124,38.6414,14700.0
2006-03-23 10:50:00,53.46,53.46,53.39,53.39,6300.0,38.6486,38.6486,38.598,38.598,6300.0
2006-03-23 10:55:00,53.39,53.43,53.37,53.41,12750.0,38.598,38.6269,38.5835,38.6124,12750.0
2006-03-23 11:00:00,53.41,53.41,53.2,53.33,35250.0,38.6124,38.6124,38.4606,38.5546,35250.0
2006-03-23 11:05:00,53.33,53.47,53.33,53.47,12750.0,38.5546,38.6558,38.5546,38.6558,12750.0
2006-03-23 11:10:00,53.47,53.56,53.47,53.56,6600.0,38.6558,38.7209,38.6558,38.7209,6600.0
2006-03-23 11:15:00,53.55,53.55,53.5,53.52,13650.0,38.7137,38.7137,38.6775,38.692,13650.0
2006-03-23 11:20:00,53.52,53.57,53.52,53.53,14700.0,38.692,38.7281,38.692,38.6992,14700.0
2006-03-23 11:25:00,53.52,53.54,53.51,53.53,6150.0,38.692,38.7064,38.6847,38.6992,6150.0
2006-03-23 11:30:00,53.52,53.53,53.51,53.51,3450.0,38.692,38.6992,38.6847,38.6847,3450.0
2006-03-23 11:35:00,53.51,53.53,53.49,53.53,14100.0,38.6847,38.6992,38.6703,38.6992,14100.0
2006-03-23 11:40:00,53.53,53.54,53.41,53.41,30450.0,38.6992,38.7064,38.6124,38.6124,30450.0
2006-03-23 11:45:00,53.41,53.45,53.41,53.43,21600.0,38.6124,38.6414,38.6124,38.6269,21600.0
2006-03-23 11:50:00,53.43,53.5,53.43,53.49,51750.0,38.6269,38.6775,38.6269,38.6703,51750.0
2006-03-23 11:55:00,53.5,53.51,53.48,53.48,6600.0,38.6775,38.6847,38.663,38.663,6600.0
2006-03-23 12:00:00,53.47,53.53,53.47,53.53,9000.0,38.6558,38.6992,38.6558,38.6992,9000.0
2006-03-23 12:05:00,53.53,53.53,53.47,53.48,6900.0,38.6992,38.6992,38.6558,38.663,6900.0
2006-03-23 12:10:00,53.48,53.51,53.48,53.51,51000.0,38.663,38.6847,38.663,38.6847,51000.0
2006-03-23 12:15:00,53.51,53.51,53.47,53.47,3750.0,38.6847,38.6847,38.6558,38.6558,3750.0
2006-03-23 12:20:00,53.47,53.53,53.43,53.53,9900.0,38.6558,38.6992,38.6269,38.6992,9900.0
2006-03-23 12:25:00,53.52,53.55,53.5,53.52,49950.0,38.692,38.7137,38.6775,38.692,49950.0
2006-03-23 12:30:00,53.51,53.53,53.47,53.5,17250.0,38.6847,38.6992,38.6558,38.6775,17250.0
2006-03-23 12:35:00,53.5,53.54,53.5,53.54,12150.0,38.6775,38.7064,38.6775,38.7064,12150.0
2006-03-23 12:40:00,53.53,53.59,53.53,53.59,6000.0,38.6992,38.7426,38.6992,38.7426,6000.0
2006-03-23 12:45:00,53.59,53.63,53.58,53.59,8100.0,38.7426,38.7715,38.7353,38.7426,8100.0
2006-03-23 12:50:00,53.59,53.63,53.59,53.63,4650.0,38.7426,38.7715,38.7426,38.7715,4650.0
2006-03-23 12:55:00,53.65,53.69,53.65,53.67,8250.0,38.7859,38.8149,38.7859,38.8004,8250.0
2006-03-23 13:00:00,53.69,53.71,53.68,53.68,6000.0,38.8149,38.8293,38.8076,38.8076,6000.0
2006-03-23 13:05:00,53.69,53.69,53.67,53.67,5850.0,38.8149,38.8149,38.8004,38.8004,5850.0
2006-03-23 13:10:00,53.65,53.65,53.6,53.6,16050.0,38.7859,38.7859,38.7498,38.7498,16050.0
2006-03-23 13:15:00,53.6,53.63,53.59,53.6,19350.0,38.7498,38.7715,38.7426,38.7498,19350.0
2006-03-23 13:20:00,53.6,53.63,53.6,53.63,7950.0,38.7498,38.7715,38.7498,38.7715,7950.0
2006-03-23 13:25:00,53.65,53.7,53.61,53.61,7350.0,38.7859,38.8221,38.757,38.757,7350.0
2006-03-23 13:30:00,53.61,53.61,53.52,53.55,6450.0,38.757,38.757,38.692,38.7137,6450.0
2006-03-23 13:35:00,53.55,53.63,53.54,53.58,10650.0,38.7137,38.7715,38.7064,38.7353,10650.0
2006-03-23 13:40:00,53.58,53.61,53.53,53.57,6600.0,38.7353,38.757,38.6992,38.7281,6600.0
2006-03-23 13:45:00,53.55,53.61,53.54,53.57,7500.0,38.7137,38.757,38.7064,38.7281,7500.0
2006-03-23 13:50:00,53.58,53.59,53.55,53.57,6000.0,38.7353,38.7426,38.7137,38.7281,6000.0
2006-03-23 13:55:00,53.56,53.67,53.5,53.67,9300.0,38.7209,38.8004,38.6775,38.8004,9300.0
2006-03-23 14:00:00,53.69,53.71,53.68,53.68,5100.0,38.8149,38.8293,38.8076,38.8076,5100.0
2006-03-23 14:05:00,53.65,53.66,53.51,53.53,10350.0,38.7859,38.7932,38.6847,38.6992,10350.0
2006-03-23 14:10:00,53.51,53.51,53.47,53.5,5100.0,38.6847,38.6847,38.6558,38.6775,5100.0
2006-03-23 14:15:00,53.52,53.53,53.41,53.48,10500.0,38.692,38.6992,38.6124,38.663,10500.0
2006-03-23 14:20:00,53.48,53.55,53.43,53.53,11400.0,38.663,38.7137,38.6269,38.6992,11400.0
2006-03-23 14:25:00,53.53,53.55,53.49,53.49,6150.0,38.6992,38.7137,38.6703,38.6703,6150.0
2006-03-23 14:30:00,53.46,53.59,53.46,53.52,16650.0,38.6486,38.7426,38.6486,38.692,16650.0
2006-03-23 14:35:00,53.54,53.54,53.51,53.51,6450.0,38.7064,38.7064,38.6847,38.6847,6450.0
2006-03-23 14:40:00,53.51,53.53,53.49,53.53,12900.0,38.6847,38.6992,38.6703,38.6992,12900.0
2006-03-23 14:45:00,53.54,53.58,53.54,53.56,6450.0,38.7064,38.7353,38.7064,38.7209,6450.0
2006-03-23 14:50:00,53.56,53.57,53.47,53.47,11700.0,38.7209,38.7281,38.6558,38.6558,11700.0
2006-03-23 14:55:00,53.46,53.54,53.38,53.54,16050.0,38.6486,38.7064,38.5908,38.7064,16050.0
2006-03-23 15:00:00,53.51,53.51,53.42,53.51,16350.0,38.6847,38.6847,38.6197,38.6847,16350.0
2006-03-23 15:05:00,53.51,53.61,53.51,53.58,13500.0,38.6847,38.757,38.6847,38.7353,13500.0
2006-03-23 15:10:00,53.61,53.65,53.61,53.61,7500.0,38.757,38.7859,38.757,38.757,7500.0
2006-03-23 15:15:00,53.63,53.66,53.63,53.65,5400.0,38.7715,38.7932,38.7715,38.7859,5400.0
2006-03-23 15:20:00,53.64,53.65,53.6,53.63,8250.0,38.7787,38.7859,38.7498,38.7715,8250.0
2006-03-23 15:25:00,53.64,53.73,53.64,53.73,10950.0,38.7787,38.8438,38.7787,38.8438,10950.0
2006-03-23 15:30:00,53.74,53.74,53.66,53.68,11850.0,38.851,38.851,38.7932,38.8076,11850.0
2006-03-23 15:35:00,53.68,53.76,53.68,53.76,5850.0,38.8076,38.8655,38.8076,38.8655,5850.0
2006-03-23 15:40:00,53.76,53.81,53.76,53.79,29850.0,38.8655,38.9016,38.8655,38.8872,29850.0
2006-03-23 15:45:00,53.8,53.81,53.73,53.74,13350.0,38.8944,38.9016,38.8438,38.851,13350.0
2006-03-23 15:50:00,53.73,53.77,53.73,53.77,25050.0,38.8438,38.8727,38.8438,38.8727,25050.0
2006-03-23 15:55:00,53.75,53.83,53.75,53.81,41100.0,38.8582,38.9161,38.8582,38.9016,41100.0
2006-03-24 09:30:00,53.93,54.0,53.89,54.0,14400.0,38.9884,39.039,38.9595,39.039,14400.0
2006-03-24 09:35:00,54.07,54.07,53.96,53.99,5100.0,39.0896,39.0896,39.0101,39.0317,5100.0
2006-03-24 09:40:00,54.01,54.13,53.93,53.93,9300.0,39.0462,39.133,38.9884,38.9884,9300.0
2006-03-24 09:45:00,53.95,54.09,53.94,54.09,6900.0,39.0028,39.104,38.9956,39.104,6900.0
2006-03-24 09:50:00,54.01,54.08,53.99,53.99,2100.0,39.0462,39.0968,39.0317,39.0317,2100.0
2006-03-24 09:55:00,53.99,54.0,53.94,54.0,4800.0,39.0317,39.039,38.9956,39.039,4800.0
2006-03-24 10:00:00,53.95,53.95,53.94,53.95,2400.0,39.0028,39.0028,38.9956,39.0028,2400.0
2006-03-24 10:05:00,53.94,54.07,53.94,54.07,4800.0,38.9956,39.0896,38.9956,39.0896,4800.0
2006-03-24 10:10:00,54.07,54.13,54.07,54.07,13950.0,39.0896,39.133,39.0896,39.0896,13950.0
2006-03-24 10:15:00,54.04,54.09,54.04,54.09,4800.0,39.0679,39.104,39.0679,39.104,4800.0
2006-03-24 10:20:00,54.05,54.05,54.03,54.03,1350.0,39.0751,39.0751,39.0607,39.0607,1350.0
2006-03-24 10:25:00,54.03,54.13,54.0,54.11,12900.0,39.0607,39.133,39.039,39.1185,12900.0
2006-03-24 10:30:00,54.13,54.21,54.13,54.16,12750.0,39.133,39.1908,39.133,39.1546,12750.0
2006-03-24 10:35:00,54.16,54.25,54.16,54.24,5550.0,39.1546,39.2197,39.1546,39.2125,5550.0
2006-03-24 10:40:00,54.25,54.34,54.24,54.34,8550.0,39.2197,39.2848,39.2125,39.2848,8550.0
2006-03-24 10:45:00,54.34,54.36,54.31,54.31,8550.0,39.2848,39.2992,39.2631,39.2631,8550.0
2006-03-24 10:50:00,54.31,54.31,54.27,54.28,7050.0,39.2631,39.2631,39.2342,39.2414,7050.0
2006-03-24 10:55:00,54.28,54.35,54.25,54.35,4800.0,39.2414,39.292,39.2197,39.292,4800.0
2006-03-24 11:00:00,54.34,54.44,54.34,54.43,10650.0,39.2848,39.3571,39.2848,39.3498,10650.0
2006-03-24 11:05:00,54.43,54.48,54.37,54.37,9300.0,39.3498,39.386,39.3065,39.3065,9300.0
2006-03-24 11:10:00,54.37,54.38,54.31,54.33,6750.0,39.3065,39.3137,39.2631,39.2775,6750.0
2006-03-24 11:15:00,54.33,54.35,54.29,54.29,3900.0,39.2775,39.292,39.2486,39.2486,3900.0
2006-03-24 11:20:00,54.31,54.38,54.31,54.37,3300.0,39.2631,39.3137,39.2631,39.3065,3300.0
2006-03-24 11:25:00,54.39,54.46,54.38,54.46,5700.0,39.3209,39.3715,39.3137,39.3715,5700.0
2006-03-24 11:30:00,54.42,54.51,54.42,54.46,18750.0,39.3426,39.4077,39.3426,39.3715,18750.0
2006-03-24 11:35:00,54.43,54.43,54.33,54.37,6900.0,39.3498,39.3498,39.2775,39.3065,6900.0
2006-03-24 11:40:00,54.37,54.53,54.37,54.49,13950.0,39.3065,39.4221,39.3065,39.3932,13950.0
2006-03-24 11:45:00,54.49,54.49,54.43,54.43,3750.0,39.3932,39.3932,39.3498,39.3498,3750.0
2006-03-24 11:50:00,54.43,54.45,54.41,54.45,3150.0,39.3498,39.3643,39.3354,39.3643,3150.0
2006-03-24 11:55:00,54.45,54.46,54.41,54.42,3150.0,39.3643,39.3715,39.3354,39.3426,3150.0
2006-03-24 12:00:00,54.42,54.46,54.42,54.43,2250.0,39.3426,39.3715,39.3426,39.3498,2250.0
2006-03-24 12:05:00,54.43,54.43,54.4,54.4,2850.0,39.3498,39.3498,39.3282,39.3282,2850.0
2006-03-24 12:10:00,54.41,54.41,54.37,54.38,5100.0,39.3354,39.3354,39.3065,39.3137,5100.0
2006-03-24 12:15:00,54.38,54.38,54.33,54.33,900.0,39.3137,39.3137,39.2775,39.2775,900.0
2006-03-24 12:20:00,54.32,54.32,54.3,54.31,3900.0,39.2703,39.2703,39.2559,39.2631,3900.0
2006-03-24 12:25:00,54.29,54.33,54.29,54.29,2250.0,39.2486,39.2775,39.2486,39.2486,2250.0
2006-03-24 12:30:00,54.29,54.29,54.26,54.26,7500.0,39.2486,39.2486,39.2269,39.2269,7500.0
2006-03-24 12:35:00,54.25,54.25,54.17,54.19,4800.0,39.2197,39.2197,39.1619,39.1763,4800.0
2006-03-24 12:40:00,54.18,54.19,54.17,54.19,3150.0,39.1691,39.1763,39.1619,39.1763,3150.0
2006-03-24 12:45:00,54.19,54.23,54.18,54.23,2550.0,39.1763,39.2053,39.1691,39.2053,2550.0
2006-03-24 12:50:00,54.23,54.23,54.15,54.15,1200.0,39.2053,39.2053,39.1474,39.1474,1200.0
2006-03-24 12:55:00,54.13,54.13,54.13,54.13,300.0,39.133,39.133,39.133,39.133,300.0
2006-03-24 13:00:00,54.09,54.1,54.09,54.09,4950.0,39.104,39.1113,39.104,39.104,4950.0
2006-03-24 13:05:00,54.09,54.09,54.01,54.03,12750.0,39.104,39.104,39.0462,39.0607,12750.0
2006-03-24 13:10:00,54.02,54.02,53.96,53.99,6300.0,39.0534,39.0534,39.0101,39.0317,6300.0
2006-03-24 13:15:00,53.97,53.98,53.95,53.95,3750.0,39.0173,39.0245,39.0028,39.0028,3750.0
2006-03-24 13:20:00,53.95,53.95,53.91,53.92,7200.0,39.0028,39.0028,38.9739,38.9811,7200.0
2006-03-24 13:25:00,53.92,53.92,53.89,53.89,7350.0,38.9811,38.9811,38.9595,38.9595,7350.0
2006-03-24 13:30:00,53.89,53.9,53.87,53.9,40200.0,38.9595,38.9667,38.945,38.9667,40200.0
2006-03-24 13:35:00,53.9,53.9,53.86,53.87,70350.0,38.9667,38.9667,38.9378,38.945,70350.0
2006-03-24 13:40:00,53.87,53.89,53.82,53.89,24600.0,38.945,38.9595,38.9088,38.9595,24600.0
2006-03-24 13:45:00,53.89,53.89,53.87,53.87,14400.0,38.9595,38.9595,38.945,38.945,14400.0
2006-03-24 13:50:00,53.87,53.89,53.83,53.89,7650.0,38.945,38.9595,38.9161,38.9595,7650.0
2006-03-24 13:55:00,53.89,53.95,53.89,53.95,2550.0,38.9595,39.0028,38.9595,39.0028,2550.0
2006-03-24 14:00:00,53.96,53.96,53.85,53.85,4800.0,39.0101,39.0101,38.9305,38.9305,4800.0
2006-03-24 14:05:00,53.86,53.87,53.82,53.85,4050.0,38.9378,38.945,38.9088,38.9305,4050.0
2006-03-24 14:10:00,53.84,53.91,53.84,53.91,2850.0,38.9233,38.9739,38.9233,38.9739,2850.0
2006-03-24 14:15:00,53.95,54.04,53.95,54.03,10950.0,39.0028,39.0679,39.0028,39.0607,10950.0
2006-03-24 14:20:00,54.0,54.0,53.99,53.99,1650.0,39.039,39.039,39.0317,39.0317,1650.0
2006-03-24 14:25:00,53.98,53.98,53.88,53.89,7500.0,39.0245,39.0245,38.9522,38.9595,7500.0
2006-03-24 14:30:00,53.89,53.89,53.85,53.87,5550.0,38.9595,38.9595,38.9305,38.945,5550.0
2006-03-24 14:35:00,53.86,53.86,53.81,53.82,5700.0,38.9378,38.9378,38.9016,38.9088,5700.0
2006-03-24 14:40:00,53.82,53.83,53.82,53.83,8250.0,38.9088,38.9161,38.9088,38.9161,8250.0
2006-03-24 14:45:00,53.83,53.87,53.83,53.86,8850.0,38.9161,38.945,38.9161,38.9378,8850.0
2006-03-24 14:50:00,53.91,53.91,53.89,53.9,9750.0,38.9739,38.9739,38.9595,38.9667,9750.0
2006-03-24 14:55:00,53.89,53.89,53.82,53.83,10950.0,38.9595,38.9595,38.9088,38.9161,10950.0
2006-03-24 15:00:00,53.83,53.85,53.81,53.81,11550.0,38.9161,38.9305,38.9016,38.9016,11550.0
2006-03-24 15:05:00,53.81,53.81,53.76,53.8,9600.0,38.9016,38.9016,38.8655,38.8944,9600.0
2006-03-24 15:10:00,53.81,53.81,53.76,53.76,28350.0,38.9016,38.9016,38.8655,38.8655,28350.0
2006-03-24 15:15:00,53.76,53.76,53.71,53.72,15300.0,38.8655,38.8655,38.8293,38.8366,15300.0
2006-03-24 15:20:00,53.72,53.77,53.71,53.77,18750.0,38.8366,38.8727,38.8293,38.8727,18750.0
2006-03-24 15:25:00,53.78,53.8,53.78,53.8,5400.0,38.8799,38.8944,38.8799,38.8944,5400.0
2006-03-24 15:30:00,53.8,53.83,53.8,53.81,15450.0,38.8944,38.9161,38.8944,38.9016,15450.0
2006-03-24 15:35:00,53.81,53.84,53.81,53.83,9150.0,38.9016,38.9233,38.9016,38.9161,9150.0
2006-03-24 15:40:00,53.83,53.87,53.81,53.81,12150.0,38.9161,38.945,38.9016,38.9016,12150.0
2006-03-24 15:45:00,53.81,53.83,53.79,53.82,7500.0,38.9016,38.9161,38.8872,38.9088,7500.0
2006-03-24 15:50:00,53.83,53.85,53.8,53.8,38100.0,38.9161,38.9305,38.8944,38.8944,38100.0
2006-03-24 15:55:00,53.81,53.81,53.79,53.79,27150.0,38.9016,38.9016,38.8872,38.8872,27150.0
2006-03-27 09:30:00,53.67,53.74,53.61,53.74,9600.0,38.8004,38.851,38.757,38.851,9600.0
2006-03-27 09:35:00,53.7,53.7,53.65,53.65,5400.0,38.8221,38.8221,38.7859,38.7859,5400.0
2006-03-27 09:40:00,53.64,53.77,53.63,53.77,6900.0,38.7787,38.8727,38.7715,38.8727,6900.0
2006-03-27 09:45:00,53.8,53.82,53.73,53.77,7500.0,38.8944,38.9088,38.8438,38.8727,7500.0
2006-03-27 09:50:00,53.75,53.75,53.64,53.7,12900.0,38.8582,38.8582,38.7787,38.8221,12900.0
2006-03-27 09:55:00,53.75,53.75,53.7,53.74,9000.0,38.8582,38.8582,38.8221,38.851,9000.0
2006-03-27 10:00:00,53.74,53.87,53.74,53.87,21450.0,38.851,38.945,38.851,38.945,21450.0
2006-03-27 10:05:00,53.85,53.87,53.7,53.7,11700.0,38.9305,38.945,38.8221,38.8221,11700.0
2006-03-27 10:10:00,53.71,53.71,53.67,53.67,8250.0,38.8293,38.8293,38.8004,38.8004,8250.0
2006-03-27 10:15:00,53.66,53.67,53.66,53.67,10350.0,38.7932,38.8004,38.7932,38.8004,10350.0
2006-03-27 10:20:00,53.69,53.7,53.65,53.66,3900.0,38.8149,38.8221,38.7859,38.7932,3900.0
2006-03-27 10:25:00,53.65,53.76,53.65,53.73,12450.0,38.7859,38.8655,38.7859,38.8438,12450.0
2006-03-27 10:30:00,53.73,53.73,53.63,53.67,6600.0,38.8438,38.8438,38.7715,38.8004,6600.0
2006-03-27 10:35:00,53.66,53.7,53.66,53.69,4800.0,38.7932,38.8221,38.7932,38.8149,4800.0
2006-03-27 10:40:00,53.69,53.72,53.64,53.64,6150.0,38.8149,38.8366,38.7787,38.7787,6150.0
2006-03-27 10:45:00,53.65,53.65,53.61,53.63,5400.0,38.7859,38.7859,38.757,38.7715,5400.0
2006-03-27 10:50:00,53.62,53.62,53.57,53.61,14550.0,38.7643,38.7643,38.7281,38.757,14550.0
2006-03-27 10:55:00,53.61,53.63,53.54,53.54,3600.0,38.757,38.7715,38.7064,38.7064,3600.0
2006-03-27 11:00:00,53.53,53.55,53.53,53.54,12900.0,38.6992,38.7137,38.6992,38.7064,12900.0
2006-03-27 11:05:00,53.53,53.61,53.51,53.61,7500.0,38.6992,38.757,38.6847,38.757,7500.0
2006-03-27 11:10:00,53.59,53.59,53.57,53.57,5250.0,38.7426,38.7426,38.7281,38.7281,5250.0
2006-03-27 11:15:00,53.57,53.6,53.57,53.58,6450.0,38.7281,38.7498,38.7281,38.7353,6450.0
2006-03-27 11:20:00,53.58,53.58,53.55,53.55,3900.0,38.7353,38.7353,38.7137,38.7137,3900.0
2006-03-27 11:25:00,53.55,53.59,53.55,53.59,5700.0,38.7137,38.7426,38.7137,38.7426,5700.0
2006-03-27 11:30:00,53.59,53.6,53.55,53.6,9300.0,38.7426,38.7498,38.7137,38.7498,9300.0
2006-03-27 11:35:00,53.59,53.6,53.59,53.59,1800.0,38.7426,38.7498,38.7426,38.7426,1800.0
2006-03-27 11:40:00,53.61,53.71,53.61,53.71,7950.0,38.757,38.8293,38.757,38.8293,7950.0
2006-03-27 11:45:00,53.72,53.72,53.65,53.65,7350.0,38.8366,38.8366,38.7859,38.7859,7350.0
2006-03-27 11:50:00,53.63,53.66,53.63,53.63,6300.0,38.7715,38.7932,38.7715,38.7715,6300.0
2006-03-27 11:55:00,53.63,53.63,53.61,53.61,2850.0,38.7715,38.7715,38.757,38.757,2850.0
2006-03-27 12:00:00,53.61,53.62,53.6,53.6,3000.0,38.757,38.7643,38.7498,38.7498,3000.0
2006-03-27 12:05:00,53.6,53.66,53.6,53.64,6900.0,38.7498,38.7932,38.7498,38.7787,6900.0
2006-03-27 12:10:00,53.64,53.64,53.6,53.6,3900.0,38.7787,38.7787,38.7498,38.7498,3900.0
2006-03-27 12:15:00,53.59,53.59,53.56,53.56,4350.0,38.7426,38.7426,38.7209,38.7209,4350.0
2006-03-27 12:20:00,53.57,53.57,53.51,53.51,4500.0,38.7281,38.7281,38.6847,38.6847,4500.0
2006-03-27 12:25:00,53.5,53.5,53.46,53.47,8250.0,38.6775,38.6775,38.6486,38.6558,8250.0
2006-03-27 12:30:00,53.47,53.53,53.47,53.5,9600.0,38.6558,38.6992,38.6558,38.6775,9600.0
2006-03-27 12:35:00,53.5,53.51,53.47,53.51,4950.0,38.6775,38.6847,38.6558,38.6847,4950.0
2006-03-27 12:40:00,53.54,53.54,53.51,53.52,1800.0,38.7064,38.7064,38.6847,38.692,1800.0
2006-03-27 12:45:00,53.52,53.6,53.52,53.6,7650.0,38.692,38.7498,38.692,38.7498,7650.0
2006-03-27 12:50:00,53.61,53.61,53.57,53.58,1500.0,38.757,38.757,38.7281,38.7353,1500.0
2006-03-27 12:55:00,53.57,53.6,53.54,53.57,4650.0,38.7281,38.7498,38.7064,38.7281,4650.0
2006-03-27 13:00:00,53.57,53.63,53.57,53.63,6750.0,38.7281,38.7715,38.7281,38.7715,6750.0
2006-03-27 13:05:00,53.65,53.67,53.61,53.63,5400.0,38.7859,38.8004,38.757,38.7715,5400.0
2006-03-27 13:10:00,53.65,53.65,53.6,53.6,2400.0,38.7859,38.7859,38.7498,38.7498,2400.0
2006-03-27 13:15:00,53.61,53.64,53.6,53.62,10200.0,38.757,38.7787,38.7498,38.7643,10200.0
2006-03-27 13:20:00,53.66,53.69,53.65,53.65,4650.0,38.7932,38.8149,38.7859,38.7859,4650.0
2006-03-27 13:25:00,53.65,53.65,53.61,53.61,2400.0,38.7859,38.7859,38.757,38.757,2400.0
2006-03-27 13:30:00,53.63,53.63,53.61,53.61,2100.0,38.7715,38.7715,38.757,38.757,2100.0
2006-03-27 13:35:00,53.61,53.61,53.56,53.57,8250.0,38.757,38.757,38.7209,38.7281,8250.0
2006-03-27 13:40:00,53.57,53.63,53.57,53.63,8400.0,38.7281,38.7715,38.7281,38.7715,8400.0
2006-03-27 13:45:00,53.64,53.67,53.63,53.67,2400.0,38.7787,38.8004,38.7715,38.8004,2400.0
2006-03-27 13:50:00,53.65,53.67,53.65,53.67,1500.0,38.7859,38.8004,38.7859,38.8004,1500.0
2006-03-27 13:55:00,53.68,53.69,53.67,53.68,6450.0,38.8076,38.8149,38.8004,38.8076,6450.0
2006-03-27 14:00:00,53.68,53.71,53.67,53.67,8850.0,38.8076,38.8293,38.8004,38.8004,8850.0
2006-03-27 14:05:00,53.68,53.68,53.65,53.65,1650.0,38.8076,38.8076,38.7859,38.7859,1650.0
2006-03-27 14:10:00,53.65,53.65,53.62,53.63,6300.0,38.7859,38.7859,38.7643,38.7715,6300.0
2006-03-27 14:15:00,53.62,53.65,53.61,53.61,7050.0,38.7643,38.7859,38.757,38.757,7050.0
2006-03-27 14:20:00,53.61,53.61,53.6,53.61,4800.0,38.757,38.757,38.7498,38.757,4800.0
2006-03-27 14:25:00,53.61,53.71,53.61,53.71,8400.0,38.757,38.8293,38.757,38.8293,8400.0
2006-03-27 14:30:00,53.71,53.77,53.69,53.69,9300.0,38.8293,38.8727,38.8149,38.8149,9300.0
2006-03-27 14:35:00,53.7,53.77,53.7,53.71,5700.0,38.8221,38.8727,38.8221,38.8293,5700.0
2006-03-27 14:40:00,53.7,53.71,53.68,53.69,15600.0,38.8221,38.8293,38.8076,38.8149,15600.0
2006-03-27 14:45:00,53.69,53.69,53.63,53.63,9000.0,38.8149,38.8149,38.7715,38.7715,9000.0
2006-03-27 14:50:00,53.64,53.66,53.64,53.65,3450.0,38.7787,38.7932,38.7787,38.7859,3450.0
2006-03-27 14:55:00,53.65,53.67,53.64,53.67,13050.0,38.7859,38.8004,38.7787,38.8004,13050.0
2006-03-27 15:00:00,53.65,53.67,53.6,53.62,13950.0,38.7859,38.8004,38.7498,38.7643,13950.0
2006-03-27 15:05:00,53.63,53.66,53.63,53.66,4350.0,38.7715,38.7932,38.7715,38.7932,4350.0
2006-03-27 15:10:00,53.65,53.65,53.57,53.57,15300.0,38.7859,38.7859,38.7281,38.7281,15300.0
2006-03-27 15:15:00,53.57,53.59,53.57,53.58,7800.0,38.7281,38.7426,38.7281,38.7353,7800.0
2006-03-27 15:20:00,53.59,53.59,53.53,53.54,10650.0,38.7426,38.7426,38.6992,38.7064,10650.0
2006-03-27 15:25:00,53.54,53.55,53.53,53.55,14850.0,38.7064,38.7137,38.6992,38.7137,14850.0
2006-03-27 15:30:00,53.55,53.58,53.55,53.58,14850.0,38.7137,38.7353,38.7137,38.7353,14850.0
2006-03-27 15:35:00,53.58,53.63,53.57,53.63,5250.0,38.7353,38.7715,38.7281,38.7715,5250.0
2006-03-27 15:40:00,53.62,53.63,53.61,53.61,9600.0,38.7643,38.7715,38.757,38.757,9600.0
2006-03-27 15:45:00,53.6,53.6,53.59,53.59,8700.0,38.7498,38.7498,38.7426,38.7426,8700.0
2006-03-27 15:50:00,53.59,53.59,53.54,53.58,15450.0,38.7426,38.7426,38.7064,38.7353,15450.0
2006-03-27 15:55:00,53.58,53.59,53.57,53.58,16950.0,38.7353,38.7426,38.7281,38.7353,16950.0
2006-03-28 09:30:00,53.77,53.8,53.7,53.8,109050.0,38.8727,38.8944,38.8221,38.8944,109050.0
2006-03-28 09:35:00,53.8,53.9,53.8,53.9,750.0,38.8944,38.9667,38.8944,38.9667,750.0
2006-03-28 09:40:00,53.9,53.97,53.83,53.97,7950.0,38.9667,39.0173,38.9161,39.0173,7950.0
2006-03-28 09:45:00,54.07,54.11,54.06,54.11,22650.0,39.0896,39.1185,39.0824,39.1185,22650.0
2006-03-28 09:50:00,54.1,54.11,53.99,53.99,48600.0,39.1113,39.1185,39.0317,39.0317,48600.0
2006-03-28 09:55:00,54.01,54.11,53.95,54.07,8250.0,39.0462,39.1185,39.0028,39.0896,8250.0
2006-03-28 10:00:00,54.09,54.13,54.05,54.07,26400.0,39.104,39.133,39.0751,39.0896,26400.0
2006-03-28 10:05:00,54.07,54.17,54.07,54.1,32850.0,39.0896,39.1619,39.0896,39.1113,32850.0
2006-03-28 10:10:00,54.09,54.12,54.09,54.12,10650.0,39.104,39.1257,39.104,39.1257,10650.0
2006-03-28 10:15:00,54.11,54.26,54.11,54.26,18600.0,39.1185,39.2269,39.1185,39.2269,18600.0
2006-03-28 10:20:00,54.25,54.33,54.25,54.33,12900.0,39.2197,39.2775,39.2197,39.2775,12900.0
2006-03-28 10:25:00,54.31,54.33,54.27,54.33,12450.0,39.2631,39.2775,39.2342,39.2775,12450.0
2006-03-28 10:30:00,54.36,54.41,54.35,54.39,21450.0,39.2992,39.3354,39.292,39.3209,21450.0
2006-03-28 10:35:00,54.4,54.4,54.29,54.31,12300.0,39.3282,39.3282,39.2486,39.2631,12300.0
2006-03-28 10:40:00,54.34,54.37,54.32,54.35,13350.0,39.2848,39.3065,39.2703,39.292,13350.0
2006-03-28 10:45:00,54.3,54.35,54.3,54.34,43950.0,39.2559,39.292,39.2559,39.2848,43950.0
2006-03-28 10:50:00,54.35,54.43,54.34,54.43,16350.0,39.292,39.3498,39.2848,39.3498,16350.0
2006-03-28 10:55:00,54.43,54.43,54.4,54.4,19500.0,39.3498,39.3498,39.3282,39.3282,19500.0
2006-03-28 11:00:00,54.4,54.41,54.37,54.39,10350.0,39.3282,39.3354,39.3065,39.3209,10350.0
2006-03-28 11:05:00,54.38,54.41,54.36,54.41,12750.0,39.3137,39.3354,39.2992,39.3354,12750.0
2006-03-28 11:10:00,54.41,54.43,54.37,54.43,16800.0,39.3354,39.3498,39.3065,39.3498,16800.0
2006-03-28 11:15:00,54.43,54.43,54.33,54.35,9300.0,39.3498,39.3498,39.2775,39.292,9300.0
2006-03-28 11:20:00,54.34,54.41,54.34,54.41,6300.0,39.2848,39.3354,39.2848,39.3354,6300.0
2006-03-28 11:25:00,54.41,54.42,54.39,54.39,12000.0,39.3354,39.3426,39.3209,39.3209,12000.0
2006-03-28 11:30:00,54.38,54.39,54.36,54.36,7500.0,39.3137,39.3209,39.2992,39.2992,7500.0
2006-03-28 11:35:00,54.37,54.39,54.37,54.37,8100.0,39.3065,39.3209,39.3065,39.3065,8100.0
2006-03-28 11:40:00,54.37,54.39,54.37,54.39,5850.0,39.3065,39.3209,39.3065,39.3209,5850.0
2006-03-28 11:45:00,54.4,54.43,54.39,54.43,11700.0,39.3282,39.3498,39.3209,39.3498,11700.0
2006-03-28 11:50:00,54.43,54.43,54.42,54.43,8700.0,39.3498,39.3498,39.3426,39.3498,8700.0
2006-03-28 11:55:00,54.43,54.43,54.43,54.43,7050.0,39.3498,39.3498,39.3498,39.3498,7050.0
2006-03-28 12:00:00,54.43,54.43,54.43,54.43,11250.0,39.3498,39.3498,39.3498,39.3498,11250.0
2006-03-28 12:05:00,54.43,54.43,54.43,54.43,5400.0,39.3498,39.3498,39.3498,39.3498,5400.0
2006-03-28 12:10:00,54.43,54.43,54.43,54.43,14550.0,39.3498,39.3498,39.3498,39.3498,14550.0
2006-03-28 12:15:00,54.43,54.5,54.43,54.46,19800.0,39.3498,39.4004,39.3498,39.3715,19800.0
2006-03-28 12:20:00,54.46,54.52,54.43,54.52,7350.0,39.3715,39.4149,39.3498,39.4149,7350.0
2006-03-28 12:25:00,54.52,54.53,54.52,54.53,4050.0,39.4149,39.4221,39.4149,39.4221,4050.0
2006-03-28 12:30:00,54.53,54.57,54.53,54.55,7650.0,39.4221,39.4511,39.4221,39.4366,7650.0
2006-03-28 12:35:00,54.55,54.57,54.55,54.57,6300.0,39.4366,39.4511,39.4366,39.4511,6300.0
2006-03-28 12:40:00,54.59,54.64,54.56,54.57,12750.0,39.4655,39.5017,39.4438,39.4511,12750.0
2006-03-28 12:45:00,54.56,54.59,54.54,54.59,5400.0,39.4438,39.4655,39.4294,39.4655,5400.0
2006-03-28 12:50:00,54.59,54.65,54.59,54.65,7200.0,39.4655,39.5089,39.4655,39.5089,7200.0
2006-03-28 12:55:00,54.65,54.71,54.65,54.68,6900.0,39.5089,39.5523,39.5089,39.5306,6900.0
2006-03-28 13:00:00,54.71,54.73,54.64,54.67,8700.0,39.5523,39.5667,39.5017,39.5233,8700.0
2006-03-28 13:05:00,54.65,54.65,54.63,54.63,2850.0,39.5089,39.5089,39.4944,39.4944,2850.0
2006-03-28 13:10:00,54.63,54.64,54.62,54.63,6150.0,39.4944,39.5017,39.4872,39.4944,6150.0
2006-03-28 13:15:00,54.62,54.62,54.51,54.51,9600.0,39.4872,39.4872,39.4077,39.4077,9600.0
2006-03-28 13:20:00,54.51,54.53,54.49,54.52,5850.0,39.4077,39.4221,39.3932,39.4149,5850.0
2006-03-28 13:25:00,54.55,54.55,54.53,54.53,1200.0,39.4366,39.4366,39.4221,39.4221,1200.0
2006-03-28 13:30:00,54.53,54.57,54.53,54.54,9300.0,39.4221,39.4511,39.4221,39.4294,9300.0
2006-03-28 13:35:00,54.54,54.54,54.49,54.52,6750.0,39.4294,39.4294,39.3932,39.4149,6750.0
2006-03-28 13:40:00,54.53,54.57,54.47,54.47,12150.0,39.4221,39.4511,39.3788,39.3788,12150.0
2006-03-28 13:45:00,54.47,54.51,54.44,54.44,9150.0,39.3788,39.4077,39.3571,39.3571,9150.0
2006-03-28 13:50:00,54.44,54.44,54.42,54.43,6300.0,39.3571,39.3571,39.3426,39.3498,6300.0
2006-03-28 13:55:00,54.45,54.5,54.45,54.48,5100.0,39.3643,39.4004,39.3643,39.386,5100.0
2006-03-28 14:00:00,54.48,54.5,54.47,54.49,26700.0,39.386,39.4004,39.3788,39.3932,26700.0
2006-03-28 14:05:00,54.5,54.5,54.47,54.47,12750.0,39.4004,39.4004,39.3788,39.3788,12750.0
2006-03-28 14:10:00,54.47,54.48,54.46,54.48,10950.0,39.3788,39.386,39.3715,39.386,10950.0
2006-03-28 14:15:00,54.48,54.51,54.46,54.47,17250.0,39.386,39.4077,39.3715,39.3788,17250.0
2006-03-28 14:20:00,54.47,54.47,54.35,54.35,25650.0,39.3788,39.3788,39.292,39.292,25650.0
2006-03-28 14:25:00,54.35,54.35,54.27,54.27,14700.0,39.292,39.292,39.2342,39.2342,14700.0
2006-03-28 14:30:00,54.27,54.29,54.2,54.21,19200.0,39.2342,39.2486,39.1836,39.1908,19200.0
2006-03-28 14:35:00,54.2,54.2,54.07,54.15,19800.0,39.1836,39.1836,39.0896,39.1474,19800.0
2006-03-28 14:40:00,54.13,54.18,54.08,54.08,22500.0,39.133,39.1691,39.0968,39.0968,22500.0
2006-03-28 14:45:00,54.06,54.07,54.0,54.03,15450.0,39.0824,39.0896,39.039,39.0607,15450.0
2006-03-28 14:50:00,54.03,54.03,53.97,53.97,13050.0,39.0607,39.0607,39.0173,39.0173,13050.0
2006-03-28 14:55:00,53.98,54.01,53.95,53.99,16950.0,39.0245,39.0462,39.0028,39.0317,16950.0
2006-03-28 15:00:00,53.99,53.99,53.89,53.89,16500.0,39.0317,39.0317,38.9595,38.9595,16500.0
2006-03-28 15:05:00,53.89,53.89,53.82,53.84,15300.0,38.9595,38.9595,38.9088,38.9233,15300.0
2006-03-28 15:10:00,53.85,53.87,53.85,53.87,7800.0,38.9305,38.945,38.9305,38.945,7800.0
2006-03-28 15:15:00,53.85,53.85,53.73,53.75,19200.0,38.9305,38.9305,38.8438,38.8582,19200.0
2006-03-28 15:20:00,53.75,53.83,53.74,53.79,13950.0,38.8582,38.9161,38.851,38.8872,13950.0
2006-03-28 15:25:00,53.79,53.79,53.75,53.75,10950.0,38.8872,38.8872,38.8582,38.8582,10950.0
2006-03-28 15:30:00,53.75,53.75,53.73,53.75,13200.0,38.8582,38.8582,38.8438,38.8582,13200.0
2006-03-28 15:35:00,53.75,53.77,53.73,53.77,15900.0,38.8582,38.8727,38.8438,38.8727,15900.0
2006-03-28 15:40:00,53.77,53.79,53.75,53.77,24300.0,38.8727,38.8872,38.8582,38.8727,24300.0
2006-03-28 15:45:00,53.76,53.78,53.72,53.74,9600.0,38.8655,38.8799,38.8366,38.851,9600.0
2006-03-28 15:50:00,53.75,53.82,53.75,53.82,12750.0,38.8582,38.9088,38.8582,38.9088,12750.0
2006-03-28 15:55:00,53.89,53.89,53.83,53.85,29100.0,38.9595,38.9595,38.9161,38.9305,29100.0
2006-03-29 09:30:00,53.8,53.83,53.79,53.8,21450.0,38.8944,38.9161,38.8872,38.8944,21450.0
2006-03-29 09:35:00,53.83,53.83,53.75,53.77,10200.0,38.9161,38.9161,38.8582,38.8727,10200.0
2006-03-29 09:40:00,53.76,53.77,53.68,53.76,7950.0,38.8655,38.8727,38.8076,38.8655,7950.0
2006-03-29 09:45:00,53.75,53.89,53.75,53.86,5850.0,38.8582,38.9595,38.8582,38.9378,5850.0
2006-03-29 09:50:00,53.83,53.9,53.81,53.85,6750.0,38.9161,38.9667,38.9016,38.9305,6750.0
2006-03-29 09:55:00,53.84,53.89,53.83,53.87,54000.0,38.9233,38.9595,38.9161,38.945,54000.0
2006-03-29 10:00:00,53.87,53.99,53.87,53.99,11700.0,38.945,39.0317,38.945,39.0317,11700.0
2006-03-29 10:05:00,53.98,54.01,53.97,53.97,8700.0,39.0245,39.0462,39.0173,39.0173,8700.0
2006-03-29 10:10:00,53.97,54.03,53.94,53.95,9450.0,39.0173,39.0607,38.9956,39.0028,9450.0
2006-03-29 10:15:00,53.95,54.07,53.94,54.01,8850.0,39.0028,39.0896,38.9956,39.0462,8850.0
2006-03-29 10:20:00,53.98,54.04,53.98,53.99,21750.0,39.0245,39.0679,39.0245,39.0317,21750.0
2006-03-29 10:25:00,53.99,54.08,53.99,54.0,12450.0,39.0317,39.0968,39.0317,39.039,12450.0
2006-03-29 10:30:00,54.01,54.05,53.98,53.99,12150.0,39.0462,39.0751,39.0245,39.0317,12150.0
2006-03-29 10:35:00,54.0,54.0,53.91,53.91,6450.0,39.039,39.039,38.9739,38.9739,6450.0
2006-03-29 10:40:00,53.91,54.0,53.91,53.98,10650.0,38.9739,39.039,38.9739,39.0245,10650.0
2006-03-29 10:45:00,53.99,53.99,53.91,53.94,7500.0,39.0317,39.0317,38.9739,38.9956,7500.0
2006-03-29 10:50:00,53.95,54.03,53.95,54.03,10800.0,39.0028,39.0607,39.0028,39.0607,10800.0
2006-03-29 10:55:00,54.04,54.14,54.04,54.13,12750.0,39.0679,39.1402,39.0679,39.133,12750.0
2006-03-29 11:00:00,54.11,54.11,54.05,54.07,7800.0,39.1185,39.1185,39.0751,39.0896,7800.0
2006-03-29 11:05:00,54.07,54.11,54.07,54.07,5850.0,39.0896,39.1185,39.0896,39.0896,5850.0
2006-03-29 11:10:00,54.09,54.09,54.08,54.09,8400.0,39.104,39.104,39.0968,39.104,8400.0
2006-03-29 11:15:00,54.09,54.14,54.07,54.11,9750.0,39.104,39.1402,39.0896,39.1185,9750.0
2006-03-29 11:20:00,54.11,54.16,54.11,54.16,4650.0,39.1185,39.1546,39.1185,39.1546,4650.0
2006-03-29 11:25:00,54.15,54.15,54.07,54.07,9300.0,39.1474,39.1474,39.0896,39.0896,9300.0
2006-03-29 11:30:00,54.09,54.2,54.08,54.15,14850.0,39.104,39.1836,39.0968,39.1474,14850.0
2006-03-29 11:35:00,54.13,54.14,54.1,54.14,16650.0,39.133,39.1402,39.1113,39.1402,16650.0
2006-03-29 11:40:00,54.15,54.25,54.14,54.25,15750.0,39.1474,39.2197,39.1402,39.2197,15750.0
2006-03-29 11:45:00,54.25,54.31,54.23,54.31,16200.0,39.2197,39.2631,39.2053,39.2631,16200.0
2006-03-29 11:50:00,54.31,54.34,54.3,54.33,9900.0,39.2631,39.2848,39.2559,39.2775,9900.0
2006-03-29 11:55:00,54.34,54.35,54.33,54.33,12450.0,39.2848,39.292,39.2775,39.2775,12450.0
2006-03-29 12:00:00,54.34,54.43,54.34,54.39,14700.0,39.2848,39.3498,39.2848,39.3209,14700.0
2006-03-29 12:05:00,54.39,54.46,54.39,54.44,17100.0,39.3209,39.3715,39.3209,39.3571,17100.0
2006-03-29 12:10:00,54.45,54.5,54.45,54.47,9150.0,39.3643,39.4004,39.3643,39.3788,9150.0
2006-03-29 12:15:00,54.46,54.49,54.45,54.49,6750.0,39.3715,39.3932,39.3643,39.3932,6750.0
2006-03-29 12:20:00,54.46,54.47,54.43,54.46,11700.0,39.3715,39.3788,39.3498,39.3715,11700.0
2006-03-29 12:25:00,54.43,54.46,54.4,54.45,11550.0,39.3498,39.3715,39.3282,39.3643,11550.0
2006-03-29 12:30:00,54.43,54.45,54.41,54.41,8550.0,39.3498,39.3643,39.3354,39.3354,8550.0
2006-03-29 12:35:00,54.45,54.46,54.39,54.39,4200.0,39.3643,39.3715,39.3209,39.3209,4200.0
2006-03-29 12:40:00,54.39,54.44,54.35,54.44,4650.0,39.3209,39.3571,39.292,39.3571,4650.0
2006-03-29 12:45:00,54.43,54.43,54.34,54.34,6600.0,39.3498,39.3498,39.2848,39.2848,6600.0
2006-03-29 12:50:00,54.34,54.39,54.33,54.33,2250.0,39.2848,39.3209,39.2775,39.2775,2250.0
2006-03-29 12:55:00,54.32,54.32,54.27,54.29,6150.0,39.2703,39.2703,39.2342,39.2486,6150.0
2006-03-29 13:00:00,54.3,54.37,54.3,54.3,7200.0,39.2559,39.3065,39.2559,39.2559,7200.0
2006-03-29 13:05:00,54.31,54.33,54.29,54.32,3600.0,39.2631,39.2775,39.2486,39.2703,3600.0
2006-03-29 13:10:00,54.34,54.41,54.34,54.41,4950.0,39.2848,39.3354,39.2848,39.3354,4950.0
2006-03-29 13:15:00,54.39,54.46,54.33,54.45,13050.0,39.3209,39.3715,39.2775,39.3643,13050.0
2006-03-29 13:20:00,54.46,54.54,54.45,54.54,22200.0,39.3715,39.4294,39.3643,39.4294,22200.0
2006-03-29 13:25:00,54.54,54.54,54.47,54.49,11550.0,39.4294,39.4294,39.3788,39.3932,11550.0
2006-03-29 13:30:00,54.49,54.51,54.47,54.47,4800.0,39.3932,39.4077,39.3788,39.3788,4800.0
2006-03-29 13:35:00,54.44,54.47,54.39,54.41,8850.0,39.3571,39.3788,39.3209,39.3354,8850.0
2006-03-29 13:40:00,54.4,54.45,54.4,54.45,9150.0,39.3282,39.3643,39.3282,39.3643,9150.0
2006-03-29 13:45:00,54.45,54.48,54.44,54.47,6900.0,39.3643,39.386,39.3571,39.3788,6900.0
2006-03-29 13:50:00,54.46,54.55,54.45,54.55,12000.0,39.3715,39.4366,39.3643,39.4366,12000.0
2006-03-29 13:55:00,54.57,54.57,54.47,54.49,13500.0,39.4511,39.4511,39.3788,39.3932,13500.0
2006-03-29 14:00:00,54.49,54.54,54.49,54.53,7200.0,39.3932,39.4294,39.3932,39.4221,7200.0
2006-03-29 14:05:00,54.53,54.61,54.49,54.61,9600.0,39.4221,39.48,39.3932,39.48,9600.0
2006-03-29 14:10:00,54.61,54.61,54.55,54.57,8100.0,39.48,39.48,39.4366,39.4511,8100.0
2006-03-29 14:15:00,54.56,54.61,54.47,54.47,14100.0,39.4438,39.48,39.3788,39.3788,14100.0
2006-03-29 14:20:00,54.47,54.5,54.45,54.48,7050.0,39.3788,39.4004,39.3643,39.386,7050.0
2006-03-29 14:25:00,54.5,54.5,54.44,54.44,9150.0,39.4004,39.4004,39.3571,39.3571,9150.0
2006-03-29 14:30:00,54.45,54.48,54.43,54.43,9900.0,39.3643,39.386,39.3498,39.3498,9900.0
2006-03-29 14:35:00,54.43,54.44,54.35,54.44,11700.0,39.3498,39.3571,39.292,39.3571,11700.0
2006-03-29 14:40:00,54.42,54.43,54.41,54.43,9000.0,39.3426,39.3498,39.3354,39.3498,9000.0
2006-03-29 14:45:00,54.44,54.46,54.39,54.41,8250.0,39.3571,39.3715,39.3209,39.3354,8250.0
2006-03-29 14:50:00,54.41,54.45,54.41,54.44,9750.0,39.3354,39.3643,39.3354,39.3571,9750.0
2006-03-29 14:55:00,54.43,54.51,54.43,54.51,7800.0,39.3498,39.4077,39.3498,39.4077,7800.0
2006-03-29 15:00:00,54.54,54.59,54.54,54.55,7650.0,39.4294,39.4655,39.4294,39.4366,7650.0
2006-03-29 15:05:00,54.55,54.55,54.43,54.45,9150.0,39.4366,39.4366,39.3498,39.3643,9150.0
2006-03-29 15:10:00,54.45,54.47,54.42,54.45,5250.0,39.3643,39.3788,39.3426,39.3643,5250.0
2006-03-29 15:15:00,54.47,54.53,54.45,54.51,9300.0,39.3788,39.4221,39.3643,39.4077,9300.0
2006-03-29 15:20:00,54.48,54.6,54.48,54.58,19500.0,39.386,39.4727,39.386,39.4583,19500.0
2006-03-29 15:25:00,54.58,54.59,54.53,54.53,10800.0,39.4583,39.4655,39.4221,39.4221,10800.0
2006-03-29 15:30:00,54.53,54.53,54.43,54.45,8250.0,39.4221,39.4221,39.3498,39.3643,8250.0
2006-03-29 15:35:00,54.45,54.45,54.41,54.42,13050.0,39.3643,39.3643,39.3354,39.3426,13050.0
2006-03-29 15:40:00,54.42,54.42,54.35,54.37,7500.0,39.3426,39.3426,39.292,39.3065,7500.0
2006-03-29 15:45:00,54.35,54.41,54.33,54.41,13500.0,39.292,39.3354,39.2775,39.3354,13500.0
2006-03-29 15:50:00,54.4,54.44,54.39,54.42,24900.0,39.3282,39.3571,39.3209,39.3426,24900.0
2006-03-29 15:55:00,54.42,54.43,54.39,54.39,16050.0,39.3426,39.3498,39.3209,39.3209,16050.0
2006-03-30 09:30:00,54.32,54.32,54.22,54.22,11400.0,39.2703,39.2703,39.198,39.198,11400.0
2006-03-30 09:35:00,54.22,54.31,54.2,54.31,5700.0,39.198,39.2631,39.1836,39.2631,5700.0
2006-03-30 09:40:00,54.38,54.39,54.35,54.36,6750.0,39.3137,39.3209,39.292,39.2992,6750.0
2006-03-30 09:45:00,54.37,54.43,54.35,54.39,5700.0,39.3065,39.3498,39.292,39.3209,5700.0
2006-03-30 09:50:00,54.39,54.67,54.36,54.63,10500.0,39.3209,39.5233,39.2992,39.4944,10500.0
2006-03-30 09:55:00,54.65,54.73,54.65,54.72,13800.0,39.5089,39.5667,39.5089,39.5595,13800.0
2006-03-30 10:00:00,54.71,54.77,54.67,54.69,12750.0,39.5523,39.5956,39.5233,39.5378,12750.0
2006-03-30 10:05:00,54.69,54.83,54.69,54.8,20550.0,39.5378,39.639,39.5378,39.6173,20550.0
2006-03-30 10:10:00,54.8,54.83,54.76,54.77,15450.0,39.6173,39.639,39.5884,39.5956,15450.0
2006-03-30 10:15:00,54.8,54.8,54.64,54.65,8550.0,39.6173,39.6173,39.5017,39.5089,8550.0
2006-03-30 10:20:00,54.65,54.68,54.65,54.68,5850.0,39.5089,39.5306,39.5089,39.5306,5850.0
2006-03-30 10:25:00,54.69,54.69,54.56,54.66,24600.0,39.5378,39.5378,39.4438,39.5161,24600.0
2006-03-30 10:30:00,54.66,54.66,54.6,54.6,13950.0,39.5161,39.5161,39.4727,39.4727,13950.0
2006-03-30 10:35:00,54.62,54.64,54.53,54.57,9900.0,39.4872,39.5017,39.4221,39.4511,9900.0
2006-03-30 10:40:00,54.55,54.57,54.41,54.49,8550.0,39.4366,39.4511,39.3354,39.3932,8550.0
2006-03-30 10:45:00,54.48,54.55,54.47,54.55,6750.0,39.386,39.4366,39.3788,39.4366,6750.0
2006-03-30 10:50:00,54.53,54.67,54.53,54.67,10200.0,39.4221,39.5233,39.4221,39.5233,10200.0
2006-03-30 10:55:00,54.67,54.67,54.53,54.54,8400.0,39.5233,39.5233,39.4221,39.4294,8400.0
2006-03-30 11:00:00,54.53,54.53,54.45,54.5,8100.0,39.4221,39.4221,39.3643,39.4004,8100.0
2006-03-30 11:05:00,54.52,54.52,54.41,54.41,7200.0,39.4149,39.4149,39.3354,39.3354,7200.0
2006-03-30 11:10:00,54.41,54.41,54.34,54.37,9750.0,39.3354,39.3354,39.2848,39.3065,9750.0
2006-03-30 11:15:00,54.37,54.41,54.36,54.36,5850.0,39.3065,39.3354,39.2992,39.2992,5850.0
2006-03-30 11:20:00,54.36,54.46,54.36,54.39,11550.0,39.2992,39.3715,39.2992,39.3209,11550.0
2006-03-30 11:25:00,54.41,54.41,54.36,54.39,5850.0,39.3354,39.3354,39.2992,39.3209,5850.0
2006-03-30 11:30:00,54.41,54.47,54.41,54.42,7200.0,39.3354,39.3788,39.3354,39.3426,7200.0
2006-03-30 11:35:00,54.41,54.43,54.35,54.39,9450.0,39.3354,39.3498,39.292,39.3209,9450.0
2006-03-30 11:40:00,54.39,54.43,54.35,54.38,6450.0,39.3209,39.3498,39.292,39.3137,6450.0
2006-03-30 11:45:00,54.39,54.48,54.39,54.45,5250.0,39.3209,39.386,39.3209,39.3643,5250.0
2006-03-30 11:50:00,54.44,54.48,54.43,54.48,8400.0,39.3571,39.386,39.3498,39.386,8400.0
2006-03-30 11:55:00,54.46,54.49,54.46,54.47,3750.0,39.3715,39.3932,39.3715,39.3788,3750.0
2006-03-30 12:00:00,54.48,54.49,54.46,54.46,6750.0,39.386,39.3932,39.3715,39.3715,6750.0
2006-03-30 12:05:00,54.47,54.51,54.47,54.47,4950.0,39.3788,39.4077,39.3788,39.3788,4950.0
2006-03-30 12:10:00,54.48,54.48,54.43,54.43,5400.0,39.386,39.386,39.3498,39.3498,5400.0
2006-03-30 12:15:00,54.42,54.43,54.4,54.43,9300.0,39.3426,39.3498,39.3282,39.3498,9300.0
2006-03-30 12:20:00,54.42,54.45,54.41,54.42,4650.0,39.3426,39.3643,39.3354,39.3426,4650.0
2006-03-30 12:25:00,54.43,54.43,54.43,54.43,2100.0,39.3498,39.3498,39.3498,39.3498,2100.0
2006-03-30 12:30:00,54.44,54.45,54.4,54.41,6450.0,39.3571,39.3643,39.3282,39.3354,6450.0
2006-03-30 12:35:00,54.4,54.41,54.32,54.32,27150.0,39.3282,39.3354,39.2703,39.2703,27150.0
2006-03-30 12:40:00,54.31,54.31,54.23,54.23,6750.0,39.2631,39.2631,39.2053,39.2053,6750.0
2006-03-30 12:45:00,54.23,54.27,54.21,54.27,5250.0,39.2053,39.2342,39.1908,39.2342,5250.0
2006-03-30 12:50:00,54.24,54.26,54.19,54.19,2850.0,39.2125,39.2269,39.1763,39.1763,2850.0
2006-03-30 12:55:00,54.2,54.29,54.19,54.29,8850.0,39.1836,39.2486,39.1763,39.2486,8850.0
2006-03-30 13:00:00,54.27,54.27,54.16,54.19,5700.0,39.2342,39.2342,39.1546,39.1763,5700.0
2006-03-30 13:05:00,54.2,54.21,54.13,54.13,7350.0,39.1836,39.1908,39.133,39.133,7350.0
2006-03-30 13:10:00,54.14,54.14,54.0,54.02,5850.0,39.1402,39.1402,39.039,39.0534,5850.0
2006-03-30 13:15:00,54.01,54.07,54.01,54.05,6750.0,39.0462,39.0896,39.0462,39.0751,6750.0
2006-03-30 13:20:00,54.07,54.25,54.07,54.23,13650.0,39.0896,39.2197,39.0896,39.2053,13650.0
2006-03-30 13:25:00,54.23,54.29,54.19,54.19,10200.0,39.2053,39.2486,39.1763,39.1763,10200.0
2006-03-30 13:30:00,54.17,54.17,53.98,53.98,13050.0,39.1619,39.1619,39.0245,39.0245,13050.0
2006-03-30 13:35:00,54.0,54.07,54.0,54.05,7650.0,39.039,39.0896,39.039,39.0751,7650.0
2006-03-30 13:40:00,54.07,54.07,53.99,54.03,6000.0,39.0896,39.0896,39.0317,39.0607,6000.0
2006-03-30 13:45:00,54.05,54.15,54.05,54.11,10500.0,39.0751,39.1474,39.0751,39.1185,10500.0
2006-03-30 13:50:00,54.13,54.13,54.03,54.08,11550.0,39.133,39.133,39.0607,39.0968,11550.0
2006-03-30 13:55:00,54.07,54.11,54.06,54.1,7050.0,39.0896,39.1185,39.0824,39.1113,7050.0
2006-03-30 14:00:00,54.09,54.29,54.09,54.29,12750.0,39.104,39.2486,39.104,39.2486,12750.0
2006-03-30 14:05:00,54.3,54.3,54.21,54.22,12600.0,39.2559,39.2559,39.1908,39.198,12600.0
2006-03-30 14:10:00,54.22,54.22,54.17,54.21,9300.0,39.198,39.198,39.1619,39.1908,9300.0
2006-03-30 14:15:00,54.2,54.25,54.15,54.17,12750.0,39.1836,39.2197,39.1474,39.1619,12750.0
2006-03-30 14:20:00,54.13,54.13,54.0,54.0,11400.0,39.133,39.133,39.039,39.039,11400.0
2006-03-30 14:25:00,54.0,54.08,54.0,54.07,10200.0,39.039,39.0968,39.039,39.0896,10200.0
2006-03-30 14:30:00,54.04,54.04,53.99,54.04,4800.0,39.0679,39.0679,39.0317,39.0679,4800.0
2006-03-30 14:35:00,54.0,54.02,53.96,53.96,8550.0,39.039,39.0534,39.0101,39.0101,8550.0
2006-03-30 14:40:00,53.95,54.01,53.95,54.01,11700.0,39.0028,39.0462,39.0028,39.0462,11700.0
2006-03-30 14:45:00,54.03,54.03,54.01,54.02,13050.0,39.0607,39.0607,39.0462,39.0534,13050.0
2006-03-30 14:50:00,54.03,54.03,53.95,53.96,12150.0,39.0607,39.0607,39.0028,39.0101,12150.0
2006-03-30 14:55:00,53.96,53.96,53.93,53.93,6150.0,39.0101,39.0101,38.9884,38.9884,6150.0
2006-03-30 15:00:00,53.93,53.98,53.93,53.95,7950.0,38.9884,39.0245,38.9884,39.0028,7950.0
2006-03-30 15:05:00,53.95,54.01,53.94,54.01,8550.0,39.0028,39.0462,38.9956,39.0462,8550.0
2006-03-30 15:10:00,53.99,54.05,53.99,54.05,13650.0,39.0317,39.0751,39.0317,39.0751,13650.0
2006-03-30 15:15:00,54.05,54.05,54.0,54.01,11700.0,39.0751,39.0751,39.039,39.0462,11700.0
2006-03-30 15:20:00,54.01,54.12,54.01,54.12,7350.0,39.0462,39.1257,39.0462,39.1257,7350.0
2006-03-30 15:25:00,54.12,54.12,54.03,54.04,13500.0,39.1257,39.1257,39.0607,39.0679,13500.0
2006-03-30 15:30:00,54.03,54.05,54.02,54.03,13950.0,39.0607,39.0751,39.0534,39.0607,13950.0
2006-03-30 15:35:00,54.02,54.02,53.98,53.99,18900.0,39.0534,39.0534,39.0245,39.0317,18900.0
2006-03-30 15:40:00,53.98,53.99,53.94,53.95,19500.0,39.0245,39.0317,38.9956,39.0028,19500.0
2006-03-30 15:45:00,53.95,53.95,53.87,53.87,16350.0,39.0028,39.0028,38.945,38.945,16350.0
2006-03-30 15:50:00,53.87,53.9,53.85,53.9,25350.0,38.945,38.9667,38.9305,38.9667,25350.0
2006-03-30 15:55:00,53.9,53.9,53.89,53.89,20400.0,38.9667,38.9667,38.9595,38.9595,20400.0
2006-03-31 09:30:00,54.0,54.11,53.99,54.07,19350.0,39.039,39.1185,39.0317,39.0896,19350.0
2006-03-31 09:35:00,54.1,54.1,53.97,53.97,36150.0,39.1113,39.1113,39.0173,39.0173,36150.0
2006-03-31 09:40:00,53.99,54.0,53.95,53.97,23250.0,39.0317,39.039,39.0028,39.0173,23250.0
2006-03-31 09:45:00,53.98,54.14,53.94,53.98,15600.0,39.0245,39.1402,38.9956,39.0245,15600.0
2006-03-31 09:50:00,54.0,54.0,53.88,53.95,25500.0,39.039,39.039,38.9522,39.0028,25500.0
2006-03-31 09:55:00,53.91,53.99,53.86,53.96,34200.0,38.9739,39.0317,38.9378,39.0101,34200.0
2006-03-31 10:00:00,54.0,54.03,53.87,54.02,24150.0,39.039,39.0607,38.945,39.0534,24150.0
2006-03-31 10:05:00,54.02,54.05,53.93,54.04,19650.0,39.0534,39.0751,38.9884,39.0679,19650.0
2006-03-31 10:10:00,54.03,54.13,54.03,54.05,14850.0,39.0607,39.133,39.0607,39.0751,14850.0
2006-03-31 10:15:00,54.01,54.07,53.97,54.07,9150.0,39.0462,39.0896,39.0173,39.0896,9150.0
2006-03-31 10:20:00,54.07,54.11,54.05,54.09,7950.0,39.0896,39.1185,39.0751,39.104,7950.0
2006-03-31 10:25:00,54.09,54.15,53.95,53.95,16950.0,39.104,39.1474,39.0028,39.0028,16950.0
2006-03-31 10:30:00,53.98,54.07,53.98,54.07,18450.0,39.0245,39.0896,39.0245,39.0896,18450.0
2006-03-31 10:35:00,54.07,54.11,54.0,54.09,9750.0,39.0896,39.1185,39.039,39.104,9750.0
2006-03-31 10:40:00,54.12,54.17,54.1,54.1,9300.0,39.1257,39.1619,39.1113,39.1113,9300.0
2006-03-31 10:45:00,54.07,54.07,53.99,54.03,7050.0,39.0896,39.0896,39.0317,39.0607,7050.0
2006-03-31 10:50:00,54.04,54.04,53.81,53.81,10500.0,39.0679,39.0679,38.9016,38.9016,10500.0
2006-03-31 10:55:00,53.79,53.86,53.75,53.83,7500.0,38.8872,38.9378,38.8582,38.9161,7500.0
2006-03-31 11:00:00,53.83,53.83,53.73,53.77,9000.0,38.9161,38.9161,38.8438,38.8727,9000.0
2006-03-31 11:05:00,53.79,53.85,53.78,53.85,4650.0,38.8872,38.9305,38.8799,38.9305,4650.0
2006-03-31 11:10:00,53.85,53.93,53.84,53.93,5700.0,38.9305,38.9884,38.9233,38.9884,5700.0
2006-03-31 11:15:00,53.93,53.93,53.89,53.93,4950.0,38.9884,38.9884,38.9595,38.9884,4950.0
2006-03-31 11:20:00,53.95,53.99,53.95,53.98,6900.0,39.0028,39.0317,39.0028,39.0245,6900.0
2006-03-31 11:25:00,53.94,53.96,53.9,53.91,11100.0,38.9956,39.0101,38.9667,38.9739,11100.0
2006-03-31 11:30:00,53.9,53.93,53.88,53.89,12750.0,38.9667,38.9884,38.9522,38.9595,12750.0
2006-03-31 11:35:00,53.89,53.92,53.84,53.92,4950.0,38.9595,38.9811,38.9233,38.9811,4950.0
2006-03-31 11:40:00,53.9,53.93,53.88,53.91,6450.0,38.9667,38.9884,38.9522,38.9739,6450.0
2006-03-31 11:45:00,53.92,53.95,53.87,53.92,9300.0,38.9811,39.0028,38.945,38.9811,9300.0
2006-03-31 11:50:00,53.92,53.93,53.88,53.88,11850.0,38.9811,38.9884,38.9522,38.9522,11850.0
2006-03-31 11:55:00,53.88,53.95,53.88,53.95,9150.0,38.9522,39.0028,38.9522,39.0028,9150.0
2006-03-31 12:00:00,53.95,53.96,53.86,53.89,6450.0,39.0028,39.0101,38.9378,38.9595,6450.0
2006-03-31 12:05:00,53.88,53.9,53.83,53.85,13200.0,38.9522,38.9667,38.9161,38.9305,13200.0
2006-03-31 12:10:00,53.86,53.86,53.81,53.82,3300.0,38.9378,38.9378,38.9016,38.9088,3300.0
2006-03-31 12:15:00,53.81,53.88,53.77,53.83,9150.0,38.9016,38.9522,38.8727,38.9161,9150.0
2006-03-31 12:20:00,53.83,53.85,53.83,53.85,2400.0,38.9161,38.9305,38.9161,38.9305,2400.0
2006-03-31 12:25:00,53.85,53.89,53.83,53.87,6750.0,38.9305,38.9595,38.9161,38.945,6750.0
2006-03-31 12:30:00,53.85,53.87,53.85,53.87,3750.0,38.9305,38.945,38.9305,38.945,3750.0
2006-03-31 12:35:00,53.87,53.9,53.86,53.9,6150.0,38.945,38.9667,38.9378,38.9667,6150.0
2006-03-31 12:40:00,53.91,53.97,53.91,53.94,7950.0,38.9739,39.0173,38.9739,38.9956,7950.0
2006-03-31 12:45:00,53.91,53.91,53.8,53.8,18600.0,38.9739,38.9739,38.8944,38.8944,18600.0
2006-03-31 12:50:00,53.8,53.81,53.77,53.79,4650.0,38.8944,38.9016,38.8727,38.8872,4650.0
2006-03-31 12:55:00,53.75,53.77,53.69,53.69,6300.0,38.8582,38.8727,38.8149,38.8149,6300.0
2006-03-31 13:00:00,53.71,53.75,53.71,53.75,4350.0,38.8293,38.8582,38.8293,38.8582,4350.0
2006-03-31 13:05:00,53.75,53.8,53.75,53.76,6000.0,38.8582,38.8944,38.8582,38.8655,6000.0
2006-03-31 13:10:00,53.77,53.81,53.77,53.81,8250.0,38.8727,38.9016,38.8727,38.9016,8250.0
2006-03-31 13:15:00,53.81,53.83,53.75,53.75,5550.0,38.9016,38.9161,38.8582,38.8582,5550.0
2006-03-31 13:20:00,53.74,53.74,53.72,53.72,4200.0,38.851,38.851,38.8366,38.8366,4200.0
2006-03-31 13:25:00,53.71,53.73,53.61,53.67,11250.0,38.8293,38.8438,38.757,38.8004,11250.0
2006-03-31 13:30:00,53.67,53.79,53.63,53.66,15150.0,38.8004,38.8872,38.7715,38.7932,15150.0
2006-03-31 13:35:00,53.65,53.69,53.58,53.66,12150.0,38.7859,38.8149,38.7353,38.7932,12150.0
2006-03-31 13:40:00,53.65,53.66,53.53,53.55,7800.0,38.7859,38.7932,38.6992,38.7137,7800.0
2006-03-31 13:45:00,53.56,53.56,53.51,53.51,6000.0,38.7209,38.7209,38.6847,38.6847,6000.0
2006-03-31 13:50:00,53.5,53.52,53.46,53.51,9900.0,38.6775,38.692,38.6486,38.6847,9900.0
2006-03-31 13:55:00,53.51,53.63,53.51,53.59,13650.0,38.6847,38.7715,38.6847,38.7426,13650.0
2006-03-31 14:00:00,53.59,53.59,53.47,53.47,8100.0,38.7426,38.7426,38.6558,38.6558,8100.0
2006-03-31 14:05:00,53.47,53.51,53.45,53.51,10350.0,38.6558,38.6847,38.6414,38.6847,10350.0
2006-03-31 14:10:00,53.49,53.53,53.49,53.5,12900.0,38.6703,38.6992,38.6703,38.6775,12900.0
2006-03-31 14:15:00,53.5,53.53,53.5,53.5,3150.0,38.6775,38.6992,38.6775,38.6775,3150.0
2006-03-31 14:20:00,53.52,53.58,53.52,53.57,12300.0,38.692,38.7353,38.692,38.7281,12300.0
2006-03-31 14:25:00,53.58,53.58,53.53,53.53,9450.0,38.7353,38.7353,38.6992,38.6992,9450.0
2006-03-31 14:30:00,53.54,53.56,53.51,53.55,7800.0,38.7064,38.7209,38.6847,38.7137,7800.0
2006-03-31 14:35:00,53.55,53.56,53.53,53.55,7800.0,38.7137,38.7209,38.6992,38.7137,7800.0
2006-03-31 14:40:00,53.53,53.55,53.47,53.49,6750.0,38.6992,38.7137,38.6558,38.6703,6750.0
2006-03-31 14:45:00,53.5,53.57,53.49,53.54,8100.0,38.6775,38.7281,38.6703,38.7064,8100.0
2006-03-31 14:50:00,53.54,53.71,53.53,53.66,28800.0,38.7064,38.8293,38.6992,38.7932,28800.0
2006-03-31 14:55:00,53.66,53.68,53.65,53.67,11250.0,38.7932,38.8076,38.7859,38.8004,11250.0
2006-03-31 15:00:00,53.69,53.69,53.6,53.62,10200.0,38.8149,38.8149,38.7498,38.7643,10200.0
2006-03-31 15:05:00,53.59,53.69,53.59,53.67,9900.0,38.7426,38.8149,38.7426,38.8004,9900.0
2006-03-31 15:10:00,53.65,53.71,53.58,53.71,12900.0,38.7859,38.8293,38.7353,38.8293,12900.0
2006-03-31 15:15:00,53.69,53.73,53.63,53.65,8850.0,38.8149,38.8438,38.7715,38.7859,8850.0
2006-03-31 15:20:00,53.67,53.71,53.65,53.7,7800.0,38.8004,38.8293,38.7859,38.8221,7800.0
2006-03-31 15:25:00,53.71,53.76,53.71,53.73,22500.0,38.8293,38.8655,38.8293,38.8438,22500.0
2006-03-31 15:30:00,53.75,53.77,53.7,53.75,10950.0,38.8582,38.8727,38.8221,38.8582,10950.0
2006-03-31 15:35:00,53.75,53.81,53.73,53.8,8850.0,38.8582,38.9016,38.8438,38.8944,8850.0
2006-03-31 15:40:00,53.8,53.83,53.8,53.82,15000.0,38.8944,38.9161,38.8944,38.9088,15000.0
2006-03-31 15:45:00,53.82,53.82,53.71,53.71,22350.0,38.9088,38.9088,38.8293,38.8293,22350.0
2006-03-31 15:50:00,53.74,53.77,53.7,53.74,34050.0,38.851,38.8727,38.8221,38.851,34050.0
2006-03-31 15:55:00,53.72,53.73,53.7,53.73,38100.0,38.8366,38.8438,38.8221,38.8438,38100.0
2006-04-03 09:30:00,53.87,54.16,53.83,54.13,14550.0,38.945,39.1546,38.9161,39.133,14550.0
2006-04-03 09:35:00,54.14,54.22,54.03,54.18,6750.0,39.1402,39.198,39.0607,39.1691,6750.0
2006-04-03 09:40:00,54.17,54.19,54.01,54.03,7350.0,39.1619,39.1763,39.0462,39.0607,7350.0
2006-04-03 09:45:00,54.03,54.19,54.03,54.08,7200.0,39.0607,39.1763,39.0607,39.0968,7200.0
2006-04-03 09:50:00,54.08,54.08,53.94,54.03,4050.0,39.0968,39.0968,38.9956,39.0607,4050.0
2006-04-03 09:55:00,54.05,54.06,54.03,54.05,5100.0,39.0751,39.0824,39.0607,39.0751,5100.0
2006-04-03 10:00:00,54.05,54.08,53.98,54.08,5250.0,39.0751,39.0968,39.0245,39.0968,5250.0
2006-04-03 10:05:00,54.18,54.27,54.12,54.27,13050.0,39.1691,39.2342,39.1257,39.2342,13050.0
2006-04-03 10:10:00,54.27,54.33,54.27,54.33,15150.0,39.2342,39.2775,39.2342,39.2775,15150.0
2006-04-03 10:15:00,54.39,54.48,54.33,54.47,27750.0,39.3209,39.386,39.2775,39.3788,27750.0
2006-04-03 10:20:00,54.49,54.6,54.49,54.6,24450.0,39.3932,39.4727,39.3932,39.4727,24450.0
2006-04-03 10:25:00,54.63,54.77,54.63,54.77,11400.0,39.4944,39.5956,39.4944,39.5956,11400.0
2006-04-03 10:30:00,54.77,54.95,54.77,54.95,17550.0,39.5956,39.7258,39.5956,39.7258,17550.0
2006-04-03 10:35:00,54.93,54.93,54.83,54.85,12000.0,39.7113,39.7113,39.639,39.6535,12000.0
2006-04-03 10:40:00,54.85,54.87,54.84,54.87,8100.0,39.6535,39.6679,39.6462,39.6679,8100.0
2006-04-03 10:45:00,54.89,55.04,54.89,55.01,15600.0,39.6824,39.7908,39.6824,39.7692,15600.0
2006-04-03 10:50:00,55.01,55.01,54.95,55.0,16200.0,39.7692,39.7692,39.7258,39.7619,16200.0
2006-04-03 10:55:00,55.0,55.0,54.89,54.9,7950.0,39.7619,39.7619,39.6824,39.6896,7950.0
2006-04-03 11:00:00,54.93,54.93,54.77,54.77,14850.0,39.7113,39.7113,39.5956,39.5956,14850.0
2006-04-03 11:05:00,54.78,54.81,54.72,54.81,11850.0,39.6029,39.6246,39.5595,39.6246,11850.0
2006-04-03 11:10:00,54.81,54.94,54.81,54.92,7050.0,39.6246,39.7185,39.6246,39.7041,7050.0
2006-04-03 11:15:00,54.93,55.01,54.93,54.99,7800.0,39.7113,39.7692,39.7113,39.7547,7800.0
2006-04-03 11:20:00,54.99,55.04,54.97,55.04,6000.0,39.7547,39.7908,39.7402,39.7908,6000.0
2006-04-03 11:25:00,55.02,55.1,55.02,55.02,13950.0,39.7764,39.8342,39.7764,39.7764,13950.0
2006-04-03 11:30:00,55.01,55.02,54.9,54.9,6900.0,39.7692,39.7764,39.6896,39.6896,6900.0
2006-04-03 11:35:00,54.9,54.91,54.88,54.9,6000.0,39.6896,39.6969,39.6752,39.6896,6000.0
2006-04-03 11:40:00,54.9,54.9,54.87,54.87,1500.0,39.6896,39.6896,39.6679,39.6679,1500.0
2006-04-03 11:45:00,54.91,54.96,54.91,54.93,3300.0,39.6969,39.733,39.6969,39.7113,3300.0
2006-04-03 11:50:00,54.95,55.05,54.95,55.03,5550.0,39.7258,39.7981,39.7258,39.7836,5550.0
2006-04-03 11:55:00,55.04,55.04,54.98,54.98,6900.0,39.7908,39.7908,39.7475,39.7475,6900.0
2006-04-03 12:00:00,54.96,54.96,54.91,54.93,3150.0,39.733,39.733,39.6969,39.7113,3150.0
2006-04-03 12:05:00,54.95,54.97,54.88,54.89,9750.0,39.7258,39.7402,39.6752,39.6824,9750.0
2006-04-03 12:10:00,54.88,54.92,54.87,54.89,7800.0,39.6752,39.7041,39.6679,39.6824,7800.0
2006-04-03 12:15:00,54.93,54.95,54.88,54.95,1650.0,39.7113,39.7258,39.6752,39.7258,1650.0
2006-04-03 12:20:00,54.91,54.96,54.91,54.93,1050.0,39.6969,39.733,39.6969,39.7113,1050.0
2006-04-03 12:25:00,54.93,54.94,54.93,54.94,450.0,39.7113,39.7185,39.7113,39.7185,450.0
2006-04-03 12:30:00,54.94,54.98,54.93,54.95,3750.0,39.7185,39.7475,39.7113,39.7258,3750.0
2006-04-03 12:35:00,54.95,54.98,54.91,54.91,9750.0,39.7258,39.7475,39.6969,39.6969,9750.0
2006-04-03 12:40:00,54.91,54.93,54.91,54.91,3150.0,39.6969,39.7113,39.6969,39.6969,3150.0
2006-04-03 12:45:00,54.92,54.92,54.85,54.85,5850.0,39.7041,39.7041,39.6535,39.6535,5850.0
2006-04-03 12:50:00,54.85,54.87,54.85,54.87,2850.0,39.6535,39.6679,39.6535,39.6679,2850.0
2006-04-03 12:55:00,54.86,54.91,54.85,54.91,3600.0,39.6607,39.6969,39.6535,39.6969,3600.0
2006-04-03 13:00:00,54.91,54.95,54.89,54.89,6750.0,39.6969,39.7258,39.6824,39.6824,6750.0
2006-04-03 13:05:00,54.89,54.89,54.85,54.87,10650.0,39.6824,39.6824,39.6535,39.6679,10650.0
2006-04-03 13:10:00,54.87,54.88,54.84,54.84,6450.0,39.6679,39.6752,39.6462,39.6462,6450.0
2006-04-03 13:15:00,54.83,54.85,54.81,54.85,7500.0,39.639,39.6535,39.6246,39.6535,7500.0
2006-04-03 13:20:00,54.85,54.89,54.84,54.87,10500.0,39.6535,39.6824,39.6462,39.6679,10500.0
2006-04-03 13:25:00,54.85,54.9,54.85,54.89,5700.0,39.6535,39.6896,39.6535,39.6824,5700.0
2006-04-03 13:30:00,54.87,54.89,54.8,54.83,5700.0,39.6679,39.6824,39.6173,39.639,5700.0
2006-04-03 13:35:00,54.83,54.84,54.81,54.81,4950.0,39.639,39.6462,39.6246,39.6246,4950.0
2006-04-03 13:40:00,54.81,54.81,54.75,54.75,7650.0,39.6246,39.6246,39.5812,39.5812,7650.0
2006-04-03 13:45:00,54.75,54.77,54.71,54.71,7800.0,39.5812,39.5956,39.5523,39.5523,7800.0
2006-04-03 13:50:00,54.72,54.81,54.72,54.81,3000.0,39.5595,39.6246,39.5595,39.6246,3000.0
2006-04-03 13:55:00,54.81,54.82,54.8,54.8,2100.0,39.6246,39.6318,39.6173,39.6173,2100.0
2006-04-03 14:00:00,54.79,54.8,54.7,54.72,10800.0,39.6101,39.6173,39.545,39.5595,10800.0
2006-04-03 14:05:00,54.72,54.75,54.71,54.71,3300.0,39.5595,39.5812,39.5523,39.5523,3300.0
2006-04-03 14:10:00,54.7,54.77,54.68,54.75,12150.0,39.545,39.5956,39.5306,39.5812,12150.0
2006-04-03 14:15:00,54.75,54.75,54.65,54.65,6600.0,39.5812,39.5812,39.5089,39.5089,6600.0
2006-04-03 14:20:00,54.63,54.63,54.6,54.63,10800.0,39.4944,39.4944,39.4727,39.4944,10800.0
2006-04-03 14:25:00,54.65,54.65,54.53,54.56,8700.0,39.5089,39.5089,39.4221,39.4438,8700.0
2006-04-03 14:30:00,54.55,54.57,54.49,54.5,10950.0,39.4366,39.4511,39.3932,39.4004,10950.0
2006-04-03 14:35:00,54.49,54.49,54.43,54.43,10350.0,39.3932,39.3932,39.3498,39.3498,10350.0
2006-04-03 14:40:00,54.47,54.47,54.34,54.34,17400.0,39.3788,39.3788,39.2848,39.2848,17400.0
2006-04-03 14:45:00,54.34,54.41,54.32,54.37,22500.0,39.2848,39.3354,39.2703,39.3065,22500.0
2006-04-03 14:50:00,54.4,54.4,54.31,54.35,11850.0,39.3282,39.3282,39.2631,39.292,11850.0
2006-04-03 14:55:00,54.31,54.35,54.31,54.32,6450.0,39.2631,39.292,39.2631,39.2703,6450.0
2006-04-03 15:00:00,54.31,54.33,54.25,54.32,9900.0,39.2631,39.2775,39.2197,39.2703,9900.0
2006-04-03 15:05:00,54.3,54.36,54.29,54.36,6600.0,39.2559,39.2992,39.2486,39.2992,6600.0
2006-04-03 15:10:00,54.35,54.35,54.3,54.3,6300.0,39.292,39.292,39.2559,39.2559,6300.0
2006-04-03 15:15:00,54.33,54.39,54.31,54.37,7200.0,39.2775,39.3209,39.2631,39.3065,7200.0
2006-04-03 15:20:00,54.38,54.41,54.36,54.41,15750.0,39.3137,39.3354,39.2992,39.3354,15750.0
2006-04-03 15:25:00,54.41,54.42,54.37,54.38,10050.0,39.3354,39.3426,39.3065,39.3137,10050.0
2006-04-03 15:30:00,54.38,54.39,54.37,54.37,13500.0,39.3137,39.3209,39.3065,39.3065,13500.0
2006-04-03 15:35:00,54.36,54.38,54.24,54.29,13500.0,39.2992,39.3137,39.2125,39.2486,13500.0
2006-04-03 15:40:00,54.29,54.29,54.27,54.27,9150.0,39.2486,39.2486,39.2342,39.2342,9150.0
2006-04-03 15:45:00,54.27,54.27,54.16,54.19,19200.0,39.2342,39.2342,39.1546,39.1763,19200.0
2006-04-03 15:50:00,54.19,54.21,54.18,54.18,18000.0,39.1763,39.1908,39.1691,39.1691,18000.0
2006-04-03 15:55:00,54.18,54.2,54.17,54.2,27600.0,39.1691,39.1836,39.1619,39.1836,27600.0
2006-04-04 09:30:00,54.31,54.31,54.23,54.27,14550.0,39.2631,39.2631,39.2053,39.2342,14550.0
2006-04-04 09:35:00,54.27,54.31,54.27,54.27,5850.0,39.2342,39.2631,39.2342,39.2342,5850.0
2006-04-04 09:40:00,54.23,54.25,54.17,54.23,11400.0,39.2053,39.2197,39.1619,39.2053,11400.0
2006-04-04 09:45:00,54.22,54.22,54.15,54.2,10050.0,39.198,39.198,39.1474,39.1836,10050.0
2006-04-04 09:50:00,54.22,54.4,54.18,54.33,6600.0,39.198,39.3282,39.1691,39.2775,6600.0
2006-04-04 09:55:00,54.37,54.37,54.33,54.35,4500.0,39.3065,39.3065,39.2775,39.292,4500.0
2006-04-04 10:00:00,54.35,54.52,54.35,54.52,6600.0,39.292,39.4149,39.292,39.4149,6600.0
2006-04-04 10:05:00,54.52,54.6,54.52,54.57,6900.0,39.4149,39.4727,39.4149,39.4511,6900.0
2006-04-04 10:10:00,54.54,54.54,54.4,54.41,4800.0,39.4294,39.4294,39.3282,39.3354,4800.0
2006-04-04 10:15:00,54.43,54.43,54.39,54.4,13050.0,39.3498,39.3498,39.3209,39.3282,13050.0
2006-04-04 10:20:00,54.41,54.45,54.4,54.4,10950.0,39.3354,39.3643,39.3282,39.3282,10950.0
2006-04-04 10:25:00,54.4,54.44,54.34,54.36,3750.0,39.3282,39.3571,39.2848,39.2992,3750.0
2006-04-04 10:30:00,54.35,54.39,54.33,54.37,14550.0,39.292,39.3209,39.2775,39.3065,14550.0
2006-04-04 10:35:00,54.34,54.38,54.3,54.3,23700.0,39.2848,39.3137,39.2559,39.2559,23700.0
2006-04-04 10:40:00,54.29,54.33,54.27,54.33,22350.0,39.2486,39.2775,39.2342,39.2775,22350.0
2006-04-04 10:45:00,54.3,54.55,54.3,54.55,16950.0,39.2559,39.4366,39.2559,39.4366,16950.0
2006-04-04 10:50:00,54.57,54.65,54.57,54.65,14400.0,39.4511,39.5089,39.4511,39.5089,14400.0
2006-04-04 10:55:00,54.65,54.73,54.61,54.61,25050.0,39.5089,39.5667,39.48,39.48,25050.0
2006-04-04 11:00:00,54.61,54.61,54.53,54.54,8400.0,39.48,39.48,39.4221,39.4294,8400.0
2006-04-04 11:05:00,54.52,54.52,54.37,54.38,16500.0,39.4149,39.4149,39.3065,39.3137,16500.0
2006-04-04 11:10:00,54.38,54.48,54.37,54.45,17850.0,39.3137,39.386,39.3065,39.3643,17850.0
2006-04-04 11:15:00,54.44,54.46,54.39,54.46,11850.0,39.3571,39.3715,39.3209,39.3715,11850.0
2006-04-04 11:20:00,54.43,54.51,54.43,54.47,4050.0,39.3498,39.4077,39.3498,39.3788,4050.0
2006-04-04 11:25:00,54.49,54.57,54.47,54.55,6450.0,39.3932,39.4511,39.3788,39.4366,6450.0
2006-04-04 11:30:00,54.55,54.65,54.55,54.61,11850.0,39.4366,39.5089,39.4366,39.48,11850.0
2006-04-04 11:35:00,54.61,54.72,54.61,54.72,7500.0,39.48,39.5595,39.48,39.5595,7500.0
2006-04-04 11:40:00,54.69,54.79,54.69,54.79,8850.0,39.5378,39.6101,39.5378,39.6101,8850.0
2006-04-04 11:45:00,54.83,54.86,54.81,54.85,12450.0,39.639,39.6607,39.6246,39.6535,12450.0
2006-04-04 11:50:00,54.83,54.86,54.81,54.81,8700.0,39.639,39.6607,39.6246,39.6246,8700.0
2006-04-04 11:55:00,54.81,54.82,54.73,54.74,10500.0,39.6246,39.6318,39.5667,39.574,10500.0
2006-04-04 12:00:00,54.73,54.79,54.69,54.79,10050.0,39.5667,39.6101,39.5378,39.6101,10050.0
2006-04-04 12:05:00,54.78,54.87,54.77,54.83,6450.0,39.6029,39.6679,39.5956,39.639,6450.0
2006-04-04 12:10:00,54.83,54.85,54.77,54.77,16800.0,39.639,39.6535,39.5956,39.5956,16800.0
2006-04-04 12:15:00,54.77,54.83,54.77,54.79,14400.0,39.5956,39.639,39.5956,39.6101,14400.0
2006-04-04 12:20:00,54.79,54.79,54.73,54.73,9150.0,39.6101,39.6101,39.5667,39.5667,9150.0
2006-04-04 12:25:00,54.69,54.79,54.69,54.79,10050.0,39.5378,39.6101,39.5378,39.6101,10050.0
2006-04-04 12:30:00,54.79,54.79,54.75,54.75,3750.0,39.6101,39.6101,39.5812,39.5812,3750.0
2006-04-04 12:35:00,54.75,54.75,54.7,54.7,6000.0,39.5812,39.5812,39.545,39.545,6000.0
2006-04-04 12:40:00,54.73,54.76,54.71,54.71,4050.0,39.5667,39.5884,39.5523,39.5523,4050.0
2006-04-04 12:45:00,54.71,54.71,54.67,54.7,6600.0,39.5523,39.5523,39.5233,39.545,6600.0
2006-04-04 12:50:00,54.69,54.75,54.69,54.75,5100.0,39.5378,39.5812,39.5378,39.5812,5100.0
2006-04-04 12:55:00,54.75,54.79,54.75,54.77,2700.0,39.5812,39.6101,39.5812,39.5956,2700.0
2006-04-04 13:00:00,54.77,54.83,54.77,54.81,6150.0,39.5956,39.639,39.5956,39.6246,6150.0
2006-04-04 13:05:00,54.81,54.82,54.8,54.8,13800.0,39.6246,39.6318,39.6173,39.6173,13800.0
2006-04-04 13:10:00,54.8,54.82,54.8,54.8,26400.0,39.6173,39.6318,39.6173,39.6173,26400.0
2006-04-04 13:15:00,54.8,54.83,54.8,54.81,28350.0,39.6173,39.639,39.6173,39.6246,28350.0
2006-04-04 13:20:00,54.8,54.81,54.77,54.81,9450.0,39.6173,39.6246,39.5956,39.6246,9450.0
2006-04-04 13:25:00,54.8,54.8,54.75,54.78,9150.0,39.6173,39.6173,39.5812,39.6029,9150.0
2006-04-04 13:30:00,54.77,54.86,54.77,54.83,12600.0,39.5956,39.6607,39.5956,39.639,12600.0
2006-04-04 13:35:00,54.83,54.84,54.82,54.83,8100.0,39.639,39.6462,39.6318,39.639,8100.0
2006-04-04 13:40:00,54.83,54.84,54.81,54.81,10800.0,39.639,39.6462,39.6246,39.6246,10800.0
2006-04-04 13:45:00,54.8,54.83,54.8,54.82,7500.0,39.6173,39.639,39.6173,39.6318,7500.0
2006-04-04 13:50:00,54.83,54.89,54.83,54.87,13050.0,39.639,39.6824,39.639,39.6679,13050.0
2006-04-04 13:55:00,54.87,54.9,54.87,54.87,18900.0,39.6679,39.6896,39.6679,39.6679,18900.0
2006-04-04 14:00:00,54.87,54.89,54.86,54.87,8400.0,39.6679,39.6824,39.6607,39.6679,8400.0
2006-04-04 14:05:00,54.87,54.87,54.82,54.82,13950.0,39.6679,39.6679,39.6318,39.6318,13950.0
2006-04-04 14:10:00,54.83,54.84,54.8,54.84,7950.0,39.639,39.6462,39.6173,39.6462,7950.0
2006-04-04 14:15:00,54.86,54.91,54.83,54.91,12150.0,39.6607,39.6969,39.639,39.6969,12150.0
2006-04-04 14:20:00,54.91,54.98,54.91,54.95,7950.0,39.6969,39.7475,39.6969,39.7258,7950.0
2006-04-04 14:25:00,54.96,54.96,54.93,54.95,11700.0,39.733,39.733,39.7113,39.7258,11700.0
2006-04-04 14:30:00,54.94,54.99,54.93,54.93,10200.0,39.7185,39.7547,39.7113,39.7113,10200.0
2006-04-04 14:35:00,54.91,54.91,54.77,54.77,7950.0,39.6969,39.6969,39.5956,39.5956,7950.0
2006-04-04 14:40:00,54.79,54.81,54.73,54.73,6750.0,39.6101,39.6246,39.5667,39.5667,6750.0
2006-04-04 14:45:00,54.72,54.75,54.71,54.75,7950.0,39.5595,39.5812,39.5523,39.5812,7950.0
2006-04-04 14:50:00,54.77,54.83,54.73,54.81,8400.0,39.5956,39.639,39.5667,39.6246,8400.0
2006-04-04 14:55:00,54.81,54.83,54.81,54.82,2400.0,39.6246,39.639,39.6246,39.6318,2400.0
2006-04-04 15:00:00,54.81,54.85,54.75,54.85,12300.0,39.6246,39.6535,39.5812,39.6535,12300.0
2006-04-04 15:05:00,54.85,54.87,54.82,54.82,4800.0,39.6535,39.6679,39.6318,39.6318,4800.0
2006-04-04 15:10:00,54.83,54.87,54.83,54.87,6750.0,39.639,39.6679,39.639,39.6679,6750.0
2006-04-04 15:15:00,54.87,54.9,54.87,54.88,4050.0,39.6679,39.6896,39.6679,39.6752,4050.0
2006-04-04 15:20:00,54.88,54.93,54.88,54.89,10350.0,39.6752,39.7113,39.6752,39.6824,10350.0
2006-04-04 15:25:00,54.89,54.89,54.85,54.86,9900.0,39.6824,39.6824,39.6535,39.6607,9900.0
2006-04-04 15:30:00,54.85,54.86,54.83,54.83,8250.0,39.6535,39.6607,39.639,39.639,8250.0
2006-04-04 15:35:00,54.83,54.85,54.76,54.77,12750.0,39.639,39.6535,39.5884,39.5956,12750.0
2006-04-04 15:40:00,54.79,54.86,54.79,54.84,9750.0,39.6101,39.6607,39.6101,39.6462,9750.0
2006-04-04 15:45:00,54.83,54.83,54.73,54.78,19950.0,39.639,39.639,39.5667,39.6029,19950.0
2006-04-04 15:50:00,54.79,54.8,54.76,54.79,11400.0,39.6101,39.6173,39.5884,39.6101,11400.0
2006-04-04 15:55:00,54.78,54.8,54.76,54.8,14850.0,39.6029,39.6173,39.5884,39.6173,14850.0
2006-04-05 09:40:00,54.97,55.07,54.94,55.03,13350.0,39.7402,39.8125,39.7185,39.7836,13350.0
2006-04-05 09:45:00,55.03,55.13,55.02,55.12,7350.0,39.7836,39.8559,39.7764,39.8487,7350.0
2006-04-05 09:50:00,55.14,55.25,55.14,55.23,11550.0,39.8631,39.9427,39.8631,39.9282,11550.0
2006-04-05 09:55:00,55.23,55.23,55.01,55.09,10050.0,39.9282,39.9282,39.7692,39.827,10050.0
2006-04-05 10:00:00,55.09,55.21,55.07,55.07,12300.0,39.827,39.9137,39.8125,39.8125,12300.0
2006-04-05 10:05:00,55.07,55.19,55.07,55.19,7050.0,39.8125,39.8993,39.8125,39.8993,7050.0
2006-04-05 10:10:00,55.19,55.19,55.1,55.12,4500.0,39.8993,39.8993,39.8342,39.8487,4500.0
2006-04-05 10:15:00,55.12,55.12,54.91,54.91,11400.0,39.8487,39.8487,39.6969,39.6969,11400.0
2006-04-05 10:20:00,54.93,55.01,54.91,54.99,11850.0,39.7113,39.7692,39.6969,39.7547,11850.0
2006-04-05 10:25:00,54.99,55.12,54.96,55.09,20250.0,39.7547,39.8487,39.733,39.827,20250.0
2006-04-05 10:30:00,55.06,55.06,54.98,54.98,18750.0,39.8053,39.8053,39.7475,39.7475,18750.0
2006-04-05 10:35:00,54.97,54.98,54.9,54.9,13650.0,39.7402,39.7475,39.6896,39.6896,13650.0
2006-04-05 10:40:00,54.94,55.02,54.94,54.99,7350.0,39.7185,39.7764,39.7185,39.7547,7350.0
2006-04-05 10:45:00,54.97,55.09,54.97,55.02,4500.0,39.7402,39.827,39.7402,39.7764,4500.0
2006-04-05 10:50:00,55.01,55.01,54.95,54.95,3750.0,39.7692,39.7692,39.7258,39.7258,3750.0
2006-04-05 10:55:00,54.95,54.98,54.9,54.93,12600.0,39.7258,39.7475,39.6896,39.7113,12600.0
2006-04-05 11:00:00,54.89,55.0,54.89,55.0,15300.0,39.6824,39.7619,39.6824,39.7619,15300.0
2006-04-05 11:05:00,54.97,54.97,54.91,54.93,12750.0,39.7402,39.7402,39.6969,39.7113,12750.0
2006-04-05 11:10:00,54.93,54.94,54.88,54.88,14550.0,39.7113,39.7185,39.6752,39.6752,14550.0
2006-04-05 11:15:00,54.87,54.94,54.83,54.9,8100.0,39.6679,39.7185,39.639,39.6896,8100.0
2006-04-05 11:20:00,54.9,54.95,54.88,54.93,5850.0,39.6896,39.7258,39.6752,39.7113,5850.0
2006-04-05 11:25:00,54.93,54.95,54.91,54.93,10500.0,39.7113,39.7258,39.6969,39.7113,10500.0
2006-04-05 11:30:00,54.93,54.93,54.87,54.88,4500.0,39.7113,39.7113,39.6679,39.6752,4500.0
2006-04-05 11:35:00,54.87,54.91,54.77,54.8,21300.0,39.6679,39.6969,39.5956,39.6173,21300.0
2006-04-05 11:40:00,54.83,54.83,54.77,54.77,17700.0,39.639,39.639,39.5956,39.5956,17700.0
2006-04-05 11:45:00,54.77,54.77,54.74,54.77,13800.0,39.5956,39.5956,39.574,39.5956,13800.0
2006-04-05 11:50:00,54.74,54.75,54.71,54.71,18750.0,39.574,39.5812,39.5523,39.5523,18750.0
2006-04-05 11:55:00,54.73,54.77,54.72,54.77,11550.0,39.5667,39.5956,39.5595,39.5956,11550.0
2006-04-05 12:00:00,54.77,54.8,54.75,54.8,9600.0,39.5956,39.6173,39.5812,39.6173,9600.0
2006-04-05 12:05:00,54.8,54.83,54.79,54.83,9750.0,39.6173,39.639,39.6101,39.639,9750.0
2006-04-05 12:10:00,54.84,54.85,54.8,54.8,7950.0,39.6462,39.6535,39.6173,39.6173,7950.0
2006-04-05 12:15:00,54.8,54.8,54.76,54.76,5100.0,39.6173,39.6173,39.5884,39.5884,5100.0
2006-04-05 12:20:00,54.76,54.8,54.76,54.79,4350.0,39.5884,39.6173,39.5884,39.6101,4350.0
2006-04-05 12:25:00,54.79,54.8,54.77,54.8,1800.0,39.6101,39.6173,39.5956,39.6173,1800.0
2006-04-05 12:30:00,54.77,54.79,54.76,54.79,6750.0,39.5956,39.6101,39.5884,39.6101,6750.0
2006-04-05 12:35:00,54.8,54.83,54.79,54.83,1800.0,39.6173,39.639,39.6101,39.639,1800.0
2006-04-05 12:40:00,54.83,54.87,54.83,54.87,5400.0,39.639,39.6679,39.639,39.6679,5400.0
2006-04-05 12:45:00,54.89,54.97,54.89,54.97,6750.0,39.6824,39.7402,39.6824,39.7402,6750.0
2006-04-05 12:50:00,55.0,55.0,54.96,54.96,8400.0,39.7619,39.7619,39.733,39.733,8400.0
2006-04-05 12:55:00,54.96,54.98,54.93,54.94,13500.0,39.733,39.7475,39.7113,39.7185,13500.0
2006-04-05 13:00:00,54.96,55.07,54.95,55.07,18900.0,39.733,39.8125,39.7258,39.8125,18900.0
2006-04-05 13:05:00,55.07,55.13,54.93,54.95,14250.0,39.8125,39.8559,39.7113,39.7258,14250.0
2006-04-05 13:10:00,54.94,54.95,54.88,54.88,24000.0,39.7185,39.7258,39.6752,39.6752,24000.0
2006-04-05 13:15:00,54.89,54.89,54.85,54.85,900.0,39.6824,39.6824,39.6535,39.6535,900.0
2006-04-05 13:20:00,54.83,54.87,54.81,54.85,6150.0,39.639,39.6679,39.6246,39.6535,6150.0
2006-04-05 13:25:00,54.85,54.95,54.85,54.9,11700.0,39.6535,39.7258,39.6535,39.6896,11700.0
2006-04-05 13:30:00,54.89,54.91,54.87,54.87,10200.0,39.6824,39.6969,39.6679,39.6679,10200.0
2006-04-05 13:35:00,54.87,54.87,54.84,54.85,7200.0,39.6679,39.6679,39.6462,39.6535,7200.0
2006-04-05 13:40:00,54.84,54.86,54.83,54.86,13650.0,39.6462,39.6607,39.639,39.6607,13650.0
2006-04-05 13:45:00,54.85,54.87,54.85,54.87,4350.0,39.6535,39.6679,39.6535,39.6679,4350.0
2006-04-05 13:50:00,54.87,54.99,54.87,54.95,26850.0,39.6679,39.7547,39.6679,39.7258,26850.0
2006-04-05 13:55:00,54.97,55.04,54.97,54.99,6450.0,39.7402,39.7908,39.7402,39.7547,6450.0
2006-04-05 14:00:00,54.97,54.97,54.94,54.96,16200.0,39.7402,39.7402,39.7185,39.733,16200.0
2006-04-05 14:05:00,54.97,55.03,54.97,55.03,8550.0,39.7402,39.7836,39.7402,39.7836,8550.0
2006-04-05 14:10:00,55.02,55.07,54.98,54.98,17550.0,39.7764,39.8125,39.7475,39.7475,17550.0
2006-04-05 14:15:00,54.97,54.97,54.92,54.94,8400.0,39.7402,39.7402,39.7041,39.7185,8400.0
2006-04-05 14:20:00,54.96,55.03,54.96,55.01,12900.0,39.733,39.7836,39.733,39.7692,12900.0
2006-04-05 14:25:00,54.99,55.06,54.98,55.03,11700.0,39.7547,39.8053,39.7475,39.7836,11700.0
2006-04-05 14:30:00,55.03,55.03,54.93,54.96,9600.0,39.7836,39.7836,39.7113,39.733,9600.0
2006-04-05 14:35:00,54.92,54.93,54.85,54.85,7650.0,39.7041,39.7113,39.6535,39.6535,7650.0
2006-04-05 14:40:00,54.85,54.95,54.85,54.95,10350.0,39.6535,39.7258,39.6535,39.7258,10350.0
2006-04-05 14:45:00,54.97,54.99,54.93,54.99,6900.0,39.7402,39.7547,39.7113,39.7547,6900.0
2006-04-05 14:50:00,55.0,55.0,54.96,54.99,10950.0,39.7619,39.7619,39.733,39.7547,10950.0
2006-04-05 14:55:00,54.98,54.98,54.91,54.95,6900.0,39.7475,39.7475,39.6969,39.7258,6900.0
2006-04-05 15:00:00,54.95,54.95,54.85,54.88,9150.0,39.7258,39.7258,39.6535,39.6752,9150.0
2006-04-05 15:05:00,54.88,54.93,54.88,54.89,5850.0,39.6752,39.7113,39.6752,39.6824,5850.0
2006-04-05 15:10:00,54.89,54.93,54.85,54.87,13950.0,39.6824,39.7113,39.6535,39.6679,13950.0
2006-04-05 15:15:00,54.85,54.91,54.84,54.91,29700.0,39.6535,39.6969,39.6462,39.6969,29700.0
2006-04-05 15:20:00,54.91,55.0,54.91,54.97,11550.0,39.6969,39.7619,39.6969,39.7402,11550.0
2006-04-05 15:25:00,54.97,54.99,54.92,54.92,5850.0,39.7402,39.7547,39.7041,39.7041,5850.0
2006-04-05 15:30:00,54.91,54.91,54.82,54.82,15000.0,39.6969,39.6969,39.6318,39.6318,15000.0
2006-04-05 15:35:00,54.83,54.93,54.83,54.93,9300.0,39.639,39.7113,39.639,39.7113,9300.0
2006-04-05 15:40:00,54.92,54.95,54.89,54.92,14250.0,39.7041,39.7258,39.6824,39.7041,14250.0
2006-04-05 15:45:00,54.92,54.93,54.89,54.89,9150.0,39.7041,39.7113,39.6824,39.6824,9150.0
2006-04-05 15:50:00,54.89,54.93,54.87,54.93,16500.0,39.6824,39.7113,39.6679,39.7113,16500.0
2006-04-05 15:55:00,54.94,54.96,54.9,54.93,15300.0,39.7185,39.733,39.6896,39.7113,15300.0
2006-04-06 09:30:00,53.33,53.33,53.33,53.33,0.0,38.5546,38.5546,38.5546,38.5546,0.0
2006-04-06 09:35:00,52.9,52.9,52.9,52.9,150.0,38.2437,38.2437,38.2437,38.2437,150.0
2006-04-06 09:40:00,52.9,52.9,52.67,52.67,1950.0,38.2437,38.2437,38.0775,38.0775,1950.0
2006-04-06 09:45:00,52.97,52.97,52.3,52.36,1200.0,38.2943,38.2943,37.81,37.8533,1200.0
2006-04-06 09:50:00,53.0,53.11,52.83,52.95,246150.0,38.316,38.3956,38.1931,38.2799,246150.0
2006-04-06 09:55:00,52.96,52.99,52.8,52.97,111300.0,38.2871,38.3088,38.1714,38.2943,111300.0
2006-04-06 10:00:00,52.94,52.97,52.79,52.79,51000.0,38.2727,38.2943,38.1642,38.1642,51000.0
2006-04-06 10:05:00,52.8,52.83,52.59,52.6,64650.0,38.1714,38.1931,38.0196,38.0269,64650.0
2006-04-06 10:10:00,52.6,52.61,52.31,52.31,90900.0,38.0269,38.0341,37.8172,37.8172,90900.0
2006-04-06 10:15:00,52.31,52.33,52.14,52.14,70200.0,37.8172,37.8317,37.6943,37.6943,70200.0
2006-04-06 10:20:00,52.13,52.25,51.93,51.93,132150.0,37.6871,37.7738,37.5425,37.5425,132150.0
2006-04-06 10:25:00,51.95,51.97,51.78,51.88,103950.0,37.5569,37.5714,37.434,37.5063,103950.0
2006-04-06 10:30:00,51.88,51.88,51.77,51.8,79950.0,37.5063,37.5063,37.4268,37.4485,79950.0
2006-04-06 10:35:00,51.8,52.17,51.67,51.76,73200.0,37.4485,37.716,37.3545,37.4196,73200.0
2006-04-06 10:40:00,51.77,51.77,51.53,51.63,80850.0,37.4268,37.4268,37.2533,37.3256,80850.0
2006-04-06 10:45:00,51.67,51.93,51.64,51.93,51000.0,37.3545,37.5425,37.3328,37.5425,51000.0
2006-04-06 10:50:00,51.91,52.16,51.79,52.07,47700.0,37.528,37.7088,37.4413,37.6437,47700.0
2006-04-06 10:55:00,52.07,52.13,51.95,52.07,37200.0,37.6437,37.6871,37.5569,37.6437,37200.0
2006-04-06 11:00:00,52.07,52.18,52.03,52.17,25950.0,37.6437,37.7232,37.6148,37.716,25950.0
2006-04-06 11:05:00,52.18,52.2,52.0,52.0,51900.0,37.7232,37.7377,37.5931,37.5931,51900.0
2006-04-06 11:10:00,51.99,52.21,51.99,52.19,42750.0,37.5859,37.7449,37.5859,37.7304,42750.0
2006-04-06 11:15:00,52.18,52.42,52.17,52.37,52050.0,37.7232,37.8967,37.716,37.8606,52050.0
2006-04-06 11:20:00,52.4,52.54,52.29,52.51,43500.0,37.8823,37.9835,37.8027,37.9618,43500.0
2006-04-06 11:25:00,52.5,52.53,52.4,52.53,26850.0,37.9546,37.9762,37.8823,37.9762,26850.0
2006-04-06 11:30:00,52.55,52.63,52.55,52.62,27750.0,37.9907,38.0485,37.9907,38.0413,27750.0
2006-04-06 11:35:00,52.61,52.63,52.55,52.56,24450.0,38.0341,38.0485,37.9907,37.9979,24450.0
2006-04-06 11:40:00,52.56,52.61,51.81,52.48,25650.0,37.9979,38.0341,37.4557,37.9401,25650.0
2006-04-06 11:45:00,52.49,52.64,52.47,52.63,15600.0,37.9473,38.0558,37.9329,38.0485,15600.0
2006-04-06 11:50:00,52.63,52.69,52.58,52.63,36300.0,38.0485,38.0919,38.0124,38.0485,36300.0
2006-04-06 11:55:00,52.65,52.7,52.61,52.61,18000.0,38.063,38.0991,38.0341,38.0341,18000.0
2006-04-06 12:00:00,52.61,52.61,52.45,52.46,24750.0,38.0341,38.0341,37.9184,37.9256,24750.0
2006-04-06 12:05:00,52.47,52.56,52.43,52.49,25650.0,37.9329,37.9979,37.904,37.9473,25650.0
2006-04-06 12:10:00,52.49,52.52,52.47,52.49,11850.0,37.9473,37.969,37.9329,37.9473,11850.0
2006-04-06 12:15:00,52.49,52.53,52.33,52.36,32250.0,37.9473,37.9762,37.8317,37.8533,32250.0
2006-04-06 12:20:00,52.35,52.35,52.26,52.29,12600.0,37.8461,37.8461,37.7811,37.8027,12600.0
2006-04-06 12:25:00,52.29,52.3,52.24,52.26,26250.0,37.8027,37.81,37.7666,37.7811,26250.0
2006-04-06 12:30:00,52.26,52.26,52.19,52.19,28050.0,37.7811,37.7811,37.7304,37.7304,28050.0
2006-04-06 12:35:00,52.19,52.21,52.08,52.08,8550.0,37.7304,37.7449,37.6509,37.6509,8550.0
2006-04-06 12:40:00,52.04,52.08,51.97,51.99,31650.0,37.622,37.6509,37.5714,37.5859,31650.0
2006-04-06 12:45:00,51.99,52.02,51.95,51.95,18300.0,37.5859,37.6075,37.5569,37.5569,18300.0
2006-04-06 12:50:00,51.97,51.97,51.87,51.94,17850.0,37.5714,37.5714,37.4991,37.5497,17850.0
2006-04-06 12:55:00,51.94,51.94,51.9,51.93,24900.0,37.5497,37.5497,37.5208,37.5425,24900.0
2006-04-06 13:00:00,51.94,51.97,51.87,51.87,36450.0,37.5497,37.5714,37.4991,37.4991,36450.0
2006-04-06 13:05:00,51.89,51.9,51.81,51.86,17550.0,37.5136,37.5208,37.4557,37.4919,17550.0
2006-04-06 13:10:00,51.85,51.99,51.84,51.99,20100.0,37.4846,37.5859,37.4774,37.5859,20100.0
2006-04-06 13:15:00,51.99,52.17,51.99,52.15,17100.0,37.5859,37.716,37.5859,37.7015,17100.0
2006-04-06 13:20:00,52.18,52.3,52.18,52.18,15600.0,37.7232,37.81,37.7232,37.7232,15600.0
2006-04-06 13:25:00,52.16,52.17,52.08,52.11,20850.0,37.7088,37.716,37.6509,37.6726,20850.0
2006-04-06 13:30:00,52.11,52.16,52.11,52.13,20550.0,37.6726,37.7088,37.6726,37.6871,20550.0
2006-04-06 13:35:00,52.13,52.21,52.11,52.15,22950.0,37.6871,37.7449,37.6726,37.7015,22950.0
2006-04-06 13:40:00,52.15,52.17,52.07,52.15,19050.0,37.7015,37.716,37.6437,37.7015,19050.0
2006-04-06 13:45:00,52.14,52.3,52.14,52.27,31050.0,37.6943,37.81,37.6943,37.7883,31050.0
2006-04-06 13:50:00,52.27,52.31,52.17,52.23,21900.0,37.7883,37.8172,37.716,37.7594,21900.0
2006-04-06 13:55:00,52.23,52.24,52.16,52.22,12750.0,37.7594,37.7666,37.7088,37.7521,12750.0
2006-04-06 14:00:00,52.21,52.22,52.13,52.14,14100.0,37.7449,37.7521,37.6871,37.6943,14100.0
2006-04-06 14:05:00,52.12,52.12,52.05,52.07,20550.0,37.6798,37.6798,37.6292,37.6437,20550.0
2006-04-06 14:10:00,52.07,52.08,52.06,52.07,17700.0,37.6437,37.6509,37.6365,37.6437,17700.0
2006-04-06 14:15:00,52.07,52.15,52.06,52.13,22050.0,37.6437,37.7015,37.6365,37.6871,22050.0
2006-04-06 14:20:00,52.13,52.14,52.07,52.13,40200.0,37.6871,37.6943,37.6437,37.6871,40200.0
2006-04-06 14:25:00,52.13,52.17,52.09,52.13,24000.0,37.6871,37.716,37.6582,37.6871,24000.0
2006-04-06 14:30:00,52.13,52.13,52.05,52.07,18450.0,37.6871,37.6871,37.6292,37.6437,18450.0
2006-04-06 14:35:00,52.08,52.12,52.07,52.1,22650.0,37.6509,37.6798,37.6437,37.6654,22650.0
2006-04-06 14:40:00,52.1,52.13,52.09,52.09,15450.0,37.6654,37.6871,37.6582,37.6582,15450.0
2006-04-06 14:45:00,52.09,52.13,52.03,52.03,19950.0,37.6582,37.6871,37.6148,37.6148,19950.0
2006-04-06 14:50:00,52.03,52.06,51.97,52.05,42000.0,37.6148,37.6365,37.5714,37.6292,42000.0
2006-04-06 14:55:00,52.04,52.06,51.99,52.03,13650.0,37.622,37.6365,37.5859,37.6148,13650.0
2006-04-06 15:00:00,52.03,52.09,51.97,52.02,27300.0,37.6148,37.6582,37.5714,37.6075,27300.0
2006-04-06 15:05:00,52.01,52.15,51.99,52.13,33150.0,37.6003,37.7015,37.5859,37.6871,33150.0
2006-04-06 15:10:00,52.15,52.18,52.08,52.18,70350.0,37.7015,37.7232,37.6509,37.7232,70350.0
2006-04-06 15:15:00,52.18,52.26,52.18,52.26,35700.0,37.7232,37.7811,37.7232,37.7811,35700.0
2006-04-06 15:20:00,52.26,52.37,52.25,52.33,54450.0,37.7811,37.8606,37.7738,37.8317,54450.0
2006-04-06 15:25:00,52.35,52.39,52.33,52.35,47700.0,37.8461,37.875,37.8317,37.8461,47700.0
2006-04-06 15:30:00,52.36,52.37,52.23,52.28,55650.0,37.8533,37.8606,37.7594,37.7955,55650.0
2006-04-06 15:35:00,52.29,52.43,52.28,52.43,68100.0,37.8027,37.904,37.7955,37.904,68100.0
2006-04-06 15:40:00,52.45,52.55,52.43,52.47,63450.0,37.9184,37.9907,37.904,37.9329,63450.0
2006-04-06 15:45:00,52.47,52.58,52.4,52.51,73800.0,37.9329,38.0124,37.8823,37.9618,73800.0
2006-04-06 15:50:00,52.52,52.53,52.4,52.41,63300.0,37.969,37.9762,37.8823,37.8895,63300.0
2006-04-06 15:55:00,52.41,52.45,52.36,52.45,92550.0,37.8895,37.9184,37.8533,37.9184,92550.0
2006-04-07 09:30:00,52.73,52.81,52.73,52.81,12300.0,38.1208,38.1787,38.1208,38.1787,12300.0
2006-04-07 09:35:00,52.83,52.83,52.81,52.81,4200.0,38.1931,38.1931,38.1787,38.1787,4200.0
2006-04-07 09:40:00,52.83,53.11,52.83,53.11,9450.0,38.1931,38.3956,38.1931,38.3956,9450.0
2006-04-07 09:45:00,53.09,53.19,53.07,53.07,54600.0,38.3811,38.4534,38.3666,38.3666,54600.0
2006-04-07 09:50:00,53.07,53.07,52.94,52.95,16950.0,38.3666,38.3666,38.2727,38.2799,16950.0
2006-04-07 09:55:00,52.95,53.03,52.95,52.98,31050.0,38.2799,38.3377,38.2799,38.3016,31050.0
2006-04-07 10:00:00,52.96,53.0,52.94,52.94,89100.0,38.2871,38.316,38.2727,38.2727,89100.0
2006-04-07 10:05:00,52.94,53.0,52.93,53.0,25500.0,38.2727,38.316,38.2654,38.316,25500.0
2006-04-07 10:10:00,53.03,53.04,52.95,52.99,11250.0,38.3377,38.345,38.2799,38.3088,11250.0
2006-04-07 10:15:00,52.99,53.06,52.94,52.95,10800.0,38.3088,38.3594,38.2727,38.2799,10800.0
2006-04-07 10:20:00,52.94,52.95,52.87,52.87,21900.0,38.2727,38.2799,38.2221,38.2221,21900.0
2006-04-07 10:25:00,52.87,52.87,52.64,52.66,21450.0,38.2221,38.2221,38.0558,38.0702,21450.0
2006-04-07 10:30:00,52.63,52.64,52.45,52.56,26250.0,38.0485,38.0558,37.9184,37.9979,26250.0
2006-04-07 10:35:00,52.55,52.55,52.41,52.43,28200.0,37.9907,37.9907,37.8895,37.904,28200.0
2006-04-07 10:40:00,52.42,52.46,52.35,52.4,23100.0,37.8967,37.9256,37.8461,37.8823,23100.0
2006-04-07 10:45:00,52.4,52.4,52.18,52.31,41400.0,37.8823,37.8823,37.7232,37.8172,41400.0
2006-04-07 10:50:00,52.34,52.64,52.34,52.59,43050.0,37.8389,38.0558,37.8389,38.0196,43050.0
2006-04-07 10:55:00,52.6,52.75,52.59,52.69,31350.0,38.0269,38.1353,38.0196,38.0919,31350.0
2006-04-07 11:00:00,52.71,52.75,52.67,52.75,18750.0,38.1064,38.1353,38.0775,38.1353,18750.0
2006-04-07 11:05:00,52.76,52.87,52.75,52.85,22200.0,38.1425,38.2221,38.1353,38.2076,22200.0
2006-04-07 11:10:00,52.84,52.85,52.71,52.71,18900.0,38.2004,38.2076,38.1064,38.1064,18900.0
2006-04-07 11:15:00,52.7,52.85,52.69,52.85,6300.0,38.0991,38.2076,38.0919,38.2076,6300.0
2006-04-07 11:20:00,52.84,52.84,52.68,52.68,10350.0,38.2004,38.2004,38.0847,38.0847,10350.0
2006-04-07 11:25:00,52.67,52.7,52.64,52.66,12600.0,38.0775,38.0991,38.0558,38.0702,12600.0
2006-04-07 11:30:00,52.68,52.68,52.63,52.66,32250.0,38.0847,38.0847,38.0485,38.0702,32250.0
2006-04-07 11:35:00,52.66,52.77,52.66,52.77,19050.0,38.0702,38.1498,38.0702,38.1498,19050.0
2006-04-07 11:40:00,52.75,52.77,52.66,52.68,19350.0,38.1353,38.1498,38.0702,38.0847,19350.0
2006-04-07 11:45:00,52.68,52.72,52.67,52.69,33600.0,38.0847,38.1136,38.0775,38.0919,33600.0
2006-04-07 11:50:00,52.69,52.81,52.69,52.81,19500.0,38.0919,38.1787,38.0919,38.1787,19500.0
2006-04-07 11:55:00,52.83,52.85,52.77,52.79,13650.0,38.1931,38.2076,38.1498,38.1642,13650.0
2006-04-07 12:00:00,52.78,52.8,52.75,52.78,17550.0,38.157,38.1714,38.1353,38.157,17550.0
2006-04-07 12:05:00,52.78,52.79,52.73,52.74,16050.0,38.157,38.1642,38.1208,38.1281,16050.0
2006-04-07 12:10:00,52.74,52.75,52.69,52.71,12600.0,38.1281,38.1353,38.0919,38.1064,12600.0
2006-04-07 12:15:00,52.72,52.84,52.72,52.8,20550.0,38.1136,38.2004,38.1136,38.1714,20550.0
2006-04-07 12:20:00,52.83,52.83,52.77,52.8,14700.0,38.1931,38.1931,38.1498,38.1714,14700.0
2006-04-07 12:25:00,52.8,52.85,52.8,52.81,9750.0,38.1714,38.2076,38.1714,38.1787,9750.0
2006-04-07 12:30:00,52.81,52.93,52.79,52.91,8550.0,38.1787,38.2654,38.1642,38.251,8550.0
2006-04-07 12:35:00,52.91,52.91,52.72,52.73,16350.0,38.251,38.251,38.1136,38.1208,16350.0
2006-04-07 12:40:00,52.75,52.75,52.67,52.7,17100.0,38.1353,38.1353,38.0775,38.0991,17100.0
2006-04-07 12:45:00,52.69,52.72,52.68,52.7,10950.0,38.0919,38.1136,38.0847,38.0991,10950.0
2006-04-07 12:50:00,52.7,52.72,52.67,52.67,51600.0,38.0991,38.1136,38.0775,38.0775,51600.0
2006-04-07 12:55:00,52.67,52.69,52.55,52.55,10500.0,38.0775,38.0919,37.9907,37.9907,10500.0
2006-04-07 13:00:00,52.53,52.53,52.43,52.43,38400.0,37.9762,37.9762,37.904,37.904,38400.0
2006-04-07 13:05:00,52.4,52.53,52.37,52.51,23550.0,37.8823,37.9762,37.8606,37.9618,23550.0
2006-04-07 13:10:00,52.51,52.57,52.51,52.57,10050.0,37.9618,38.0052,37.9618,38.0052,10050.0
2006-04-07 13:15:00,52.57,52.67,52.57,52.64,17250.0,38.0052,38.0775,38.0052,38.0558,17250.0
2006-04-07 13:20:00,52.61,52.61,52.46,52.46,8700.0,38.0341,38.0341,37.9256,37.9256,8700.0
2006-04-07 13:25:00,52.46,52.59,52.45,52.59,12300.0,37.9256,38.0196,37.9184,38.0196,12300.0
2006-04-07 13:30:00,52.57,52.58,52.52,52.52,7050.0,38.0052,38.0124,37.969,37.969,7050.0
2006-04-07 13:35:00,52.52,52.59,52.49,52.51,17400.0,37.969,38.0196,37.9473,37.9618,17400.0
2006-04-07 13:40:00,52.51,52.51,52.44,52.45,13350.0,37.9618,37.9618,37.9112,37.9184,13350.0
2006-04-07 13:45:00,52.44,52.55,52.44,52.49,17100.0,37.9112,37.9907,37.9112,37.9473,17100.0
2006-04-07 13:50:00,52.49,52.59,52.49,52.54,8850.0,37.9473,38.0196,37.9473,37.9835,8850.0
2006-04-07 13:55:00,52.53,52.53,52.37,52.38,16200.0,37.9762,37.9762,37.8606,37.8678,16200.0
2006-04-07 14:00:00,52.38,52.41,52.33,52.41,20250.0,37.8678,37.8895,37.8317,37.8895,20250.0
2006-04-07 14:05:00,52.41,52.46,52.39,52.42,18300.0,37.8895,37.9256,37.875,37.8967,18300.0
2006-04-07 14:10:00,52.42,52.51,52.42,52.43,12150.0,37.8967,37.9618,37.8967,37.904,12150.0
2006-04-07 14:15:00,52.41,52.45,52.28,52.28,7050.0,37.8895,37.9184,37.7955,37.7955,7050.0
2006-04-07 14:20:00,52.28,52.38,52.27,52.29,31800.0,37.7955,37.8678,37.7883,37.8027,31800.0
2006-04-07 14:25:00,52.31,52.37,52.31,52.32,12600.0,37.8172,37.8606,37.8172,37.8244,12600.0
2006-04-07 14:30:00,52.36,52.43,52.31,52.31,48300.0,37.8533,37.904,37.8172,37.8172,48300.0
2006-04-07 14:35:00,52.32,52.39,52.32,52.37,31800.0,37.8244,37.875,37.8244,37.8606,31800.0
2006-04-07 14:40:00,52.37,52.49,52.37,52.38,35100.0,37.8606,37.9473,37.8606,37.8678,35100.0
2006-04-07 14:45:00,52.37,52.4,52.32,52.4,19200.0,37.8606,37.8823,37.8244,37.8823,19200.0
2006-04-07 14:50:00,52.39,52.43,52.33,52.34,15150.0,37.875,37.904,37.8317,37.8389,15150.0
2006-04-07 14:55:00,52.34,52.43,52.32,52.32,20550.0,37.8389,37.904,37.8244,37.8244,20550.0
2006-04-07 15:00:00,52.35,52.35,52.25,52.27,19050.0,37.8461,37.8461,37.7738,37.7883,19050.0
2006-04-07 15:05:00,52.27,52.35,52.27,52.35,30450.0,37.7883,37.8461,37.7883,37.8461,30450.0
2006-04-07 15:10:00,52.35,52.37,52.32,52.33,11400.0,37.8461,37.8606,37.8244,37.8317,11400.0
2006-04-07 15:15:00,52.33,52.33,52.17,52.23,54000.0,37.8317,37.8317,37.716,37.7594,54000.0
2006-04-07 15:20:00,52.24,52.24,52.17,52.19,25800.0,37.7666,37.7666,37.716,37.7304,25800.0
2006-04-07 15:25:00,52.23,52.29,52.21,52.27,27150.0,37.7594,37.8027,37.7449,37.7883,27150.0
2006-04-07 15:30:00,52.27,52.32,52.24,52.31,34500.0,37.7883,37.8244,37.7666,37.8172,34500.0
2006-04-07 15:35:00,52.31,52.31,52.23,52.27,42300.0,37.8172,37.8172,37.7594,37.7883,42300.0
2006-04-07 15:40:00,52.27,52.29,52.11,52.23,41850.0,37.7883,37.8027,37.6726,37.7594,41850.0
2006-04-07 15:45:00,52.23,52.24,52.19,52.21,18600.0,37.7594,37.7666,37.7304,37.7449,18600.0
2006-04-07 15:50:00,52.21,52.21,52.19,52.19,27750.0,37.7449,37.7449,37.7304,37.7304,27750.0
2006-04-07 15:55:00,52.19,52.26,52.17,52.26,48000.0,37.7304,37.7811,37.716,37.7811,48000.0
2006-04-10 09:30:00,52.27,52.42,52.27,52.34,11700.0,37.7883,37.8967,37.7883,37.8389,11700.0
2006-04-10 09:35:00,52.34,52.34,52.01,52.08,15300.0,37.8389,37.8389,37.6003,37.6509,15300.0
2006-04-10 09:40:00,52.01,52.05,51.93,52.01,6750.0,37.6003,37.6292,37.5425,37.6003,6750.0
2006-04-10 09:45:00,52.03,52.11,52.03,52.11,7350.0,37.6148,37.6726,37.6148,37.6726,7350.0
2006-04-10 09:50:00,52.13,52.24,52.1,52.23,4050.0,37.6871,37.7666,37.6654,37.7594,4050.0
2006-04-10 09:55:00,52.27,52.27,52.09,52.09,6750.0,37.7883,37.7883,37.6582,37.6582,6750.0
2006-04-10 10:00:00,52.09,52.24,52.09,52.21,6900.0,37.6582,37.7666,37.6582,37.7449,6900.0
2006-04-10 10:05:00,52.23,52.3,52.23,52.3,5100.0,37.7594,37.81,37.7594,37.81,5100.0
2006-04-10 10:10:00,52.3,52.33,52.29,52.33,4800.0,37.81,37.8317,37.8027,37.8317,4800.0
2006-04-10 10:15:00,52.31,52.32,52.27,52.32,4350.0,37.8172,37.8244,37.7883,37.8244,4350.0
2006-04-10 10:20:00,52.29,52.41,52.29,52.41,16800.0,37.8027,37.8895,37.8027,37.8895,16800.0
2006-04-10 10:25:00,52.39,52.43,52.31,52.31,7500.0,37.875,37.904,37.8172,37.8172,7500.0
2006-04-10 10:30:00,52.31,52.31,52.27,52.3,4050.0,37.8172,37.8172,37.7883,37.81,4050.0
2006-04-10 10:35:00,52.32,52.37,52.32,52.37,6450.0,37.8244,37.8606,37.8244,37.8606,6450.0
2006-04-10 10:40:00,52.37,52.37,52.33,52.36,5250.0,37.8606,37.8606,37.8317,37.8533,5250.0
2006-04-10 10:45:00,52.35,52.42,52.35,52.39,3000.0,37.8461,37.8967,37.8461,37.875,3000.0
2006-04-10 10:50:00,52.42,52.43,52.35,52.38,3450.0,37.8967,37.904,37.8461,37.8678,3450.0
2006-04-10 10:55:00,52.35,52.35,52.27,52.27,3000.0,37.8461,37.8461,37.7883,37.7883,3000.0
2006-04-10 11:00:00,52.31,52.37,52.3,52.35,4650.0,37.8172,37.8606,37.81,37.8461,4650.0
2006-04-10 11:05:00,52.35,52.47,52.33,52.37,30300.0,37.8461,37.9329,37.8317,37.8606,30300.0
2006-04-10 11:10:00,52.37,52.47,52.37,52.46,10500.0,37.8606,37.9329,37.8606,37.9256,10500.0
2006-04-10 11:15:00,52.46,52.58,52.46,52.54,23550.0,37.9256,38.0124,37.9256,37.9835,23550.0
2006-04-10 11:20:00,52.54,52.63,52.53,52.57,7500.0,37.9835,38.0485,37.9762,38.0052,7500.0
2006-04-10 11:25:00,52.61,52.66,52.58,52.66,2850.0,38.0341,38.0702,38.0124,38.0702,2850.0
2006-04-10 11:30:00,52.65,52.66,52.57,52.6,7500.0,38.063,38.0702,38.0052,38.0269,7500.0
2006-04-10 11:35:00,52.58,52.59,52.51,52.53,4650.0,38.0124,38.0196,37.9618,37.9762,4650.0
2006-04-10 11:40:00,52.55,52.59,52.51,52.59,6150.0,37.9907,38.0196,37.9618,38.0196,6150.0
2006-04-10 11:45:00,52.57,52.61,52.57,52.61,3000.0,38.0052,38.0341,38.0052,38.0341,3000.0
2006-04-10 11:50:00,52.61,52.64,52.59,52.59,14550.0,38.0341,38.0558,38.0196,38.0196,14550.0
2006-04-10 11:55:00,52.55,52.66,52.55,52.66,7800.0,37.9907,38.0702,37.9907,38.0702,7800.0
2006-04-10 12:00:00,52.68,52.71,52.63,52.67,11850.0,38.0847,38.1064,38.0485,38.0775,11850.0
2006-04-10 12:05:00,52.67,52.68,52.61,52.63,10200.0,38.0775,38.0847,38.0341,38.0485,10200.0
2006-04-10 12:10:00,52.62,52.67,52.61,52.67,6450.0,38.0413,38.0775,38.0341,38.0775,6450.0
2006-04-10 12:15:00,52.69,52.69,52.58,52.65,13650.0,38.0919,38.0919,38.0124,38.063,13650.0
2006-04-10 12:20:00,52.63,52.67,52.63,52.67,1050.0,38.0485,38.0775,38.0485,38.0775,1050.0
2006-04-10 12:25:00,52.64,52.74,52.63,52.73,6450.0,38.0558,38.1281,38.0485,38.1208,6450.0
2006-04-10 12:30:00,52.7,52.71,52.67,52.71,32700.0,38.0991,38.1064,38.0775,38.1064,32700.0
2006-04-10 12:35:00,52.71,52.75,52.71,52.75,6900.0,38.1064,38.1353,38.1064,38.1353,6900.0
2006-04-10 12:40:00,52.73,52.73,52.66,52.68,12000.0,38.1208,38.1208,38.0702,38.0847,12000.0
2006-04-10 12:45:00,52.68,52.72,52.67,52.67,31200.0,38.0847,38.1136,38.0775,38.0775,31200.0
2006-04-10 12:50:00,52.67,52.69,52.66,52.66,8100.0,38.0775,38.0919,38.0702,38.0702,8100.0
2006-04-10 12:55:00,52.66,52.73,52.65,52.67,19050.0,38.0702,38.1208,38.063,38.0775,19050.0
2006-04-10 13:00:00,52.69,52.71,52.67,52.67,4800.0,38.0919,38.1064,38.0775,38.0775,4800.0
2006-04-10 13:05:00,52.67,52.68,52.67,52.68,2850.0,38.0775,38.0847,38.0775,38.0847,2850.0
2006-04-10 13:10:00,52.67,52.67,52.58,52.59,17400.0,38.0775,38.0775,38.0124,38.0196,17400.0
2006-04-10 13:15:00,52.54,52.6,52.53,52.55,19200.0,37.9835,38.0269,37.9762,37.9907,19200.0
2006-04-10 13:20:00,52.54,52.56,52.52,52.56,3000.0,37.9835,37.9979,37.969,37.9979,3000.0
2006-04-10 13:25:00,52.57,52.59,52.57,52.57,1950.0,38.0052,38.0196,38.0052,38.0052,1950.0
2006-04-10 13:30:00,52.57,52.62,52.57,52.6,11700.0,38.0052,38.0413,38.0052,38.0269,11700.0
2006-04-10 13:35:00,52.58,52.62,52.57,52.62,18600.0,38.0124,38.0413,38.0052,38.0413,18600.0
2006-04-10 13:40:00,52.61,52.62,52.59,52.59,13800.0,38.0341,38.0413,38.0196,38.0196,13800.0
2006-04-10 13:45:00,52.61,52.61,52.55,52.6,11100.0,38.0341,38.0341,37.9907,38.0269,11100.0
2006-04-10 13:50:00,52.58,52.67,52.57,52.59,21150.0,38.0124,38.0775,38.0052,38.0196,21150.0
2006-04-10 13:55:00,52.63,52.63,52.57,52.61,6300.0,38.0485,38.0485,38.0052,38.0341,6300.0
2006-04-10 14:00:00,52.57,52.65,52.57,52.65,11400.0,38.0052,38.063,38.0052,38.063,11400.0
2006-04-10 14:05:00,52.65,52.69,52.64,52.65,17250.0,38.063,38.0919,38.0558,38.063,17250.0
2006-04-10 14:10:00,52.65,52.71,52.64,52.67,10950.0,38.063,38.1064,38.0558,38.0775,10950.0
2006-04-10 14:15:00,52.68,52.71,52.63,52.71,11400.0,38.0847,38.1064,38.0485,38.1064,11400.0
2006-04-10 14:20:00,52.7,52.71,52.66,52.66,10050.0,38.0991,38.1064,38.0702,38.0702,10050.0
2006-04-10 14:25:00,52.65,52.69,52.64,52.64,5700.0,38.063,38.0919,38.0558,38.0558,5700.0
2006-04-10 14:30:00,52.65,52.67,52.58,52.61,17700.0,38.063,38.0775,38.0124,38.0341,17700.0
2006-04-10 14:35:00,52.61,52.61,52.49,52.51,10200.0,38.0341,38.0341,37.9473,37.9618,10200.0
2006-04-10 14:40:00,52.51,52.53,52.51,52.52,4650.0,37.9618,37.9762,37.9618,37.969,4650.0
2006-04-10 14:45:00,52.54,52.56,52.52,52.54,8850.0,37.9835,37.9979,37.969,37.9835,8850.0
2006-04-10 14:50:00,52.54,52.57,52.51,52.52,6900.0,37.9835,38.0052,37.9618,37.969,6900.0
2006-04-10 14:55:00,52.51,52.51,52.46,52.49,10500.0,37.9618,37.9618,37.9256,37.9473,10500.0
2006-04-10 15:00:00,52.51,52.59,52.5,52.59,19200.0,37.9618,38.0196,37.9546,38.0196,19200.0
2006-04-10 15:05:00,52.6,52.61,52.56,52.57,15750.0,38.0269,38.0341,37.9979,38.0052,15750.0
2006-04-10 15:10:00,52.59,52.62,52.57,52.61,14850.0,38.0196,38.0413,38.0052,38.0341,14850.0
2006-04-10 15:15:00,52.61,52.61,52.58,52.61,9600.0,38.0341,38.0341,38.0124,38.0341,9600.0
2006-04-10 15:20:00,52.62,52.66,52.62,52.62,26700.0,38.0413,38.0702,38.0413,38.0413,26700.0
2006-04-10 15:25:00,52.62,52.65,52.6,52.6,22050.0,38.0413,38.063,38.0269,38.0269,22050.0
2006-04-10 15:30:00,52.6,52.62,52.59,52.59,48600.0,38.0269,38.0413,38.0196,38.0196,48600.0
2006-04-10 15:35:00,52.59,52.67,52.59,52.64,67500.0,38.0196,38.0775,38.0196,38.0558,67500.0
2006-04-10 15:40:00,52.64,52.66,52.63,52.63,58050.0,38.0558,38.0702,38.0485,38.0485,58050.0
2006-04-10 15:45:00,52.63,52.73,52.63,52.7,60450.0,38.0485,38.1208,38.0485,38.0991,60450.0
2006-04-10 15:50:00,52.69,52.71,52.66,52.67,37950.0,38.0919,38.1064,38.0702,38.0775,37950.0
2006-04-10 15:55:00,52.67,52.68,52.66,52.67,40200.0,38.0775,38.0847,38.0702,38.0775,40200.0
2006-04-11 09:30:00,52.67,52.76,52.63,52.76,14400.0,38.0775,38.1425,38.0485,38.1425,14400.0
2006-04-11 09:35:00,52.77,52.82,52.65,52.82,10200.0,38.1498,38.1859,38.063,38.1859,10200.0
2006-04-11 09:40:00,52.81,52.88,52.73,52.73,9900.0,38.1787,38.2293,38.1208,38.1208,9900.0
2006-04-11 09:45:00,52.73,52.73,52.58,52.58,11700.0,38.1208,38.1208,38.0124,38.0124,11700.0
2006-04-11 09:50:00,52.55,52.63,52.55,52.61,14850.0,37.9907,38.0485,37.9907,38.0341,14850.0
2006-04-11 09:55:00,52.6,52.63,52.59,52.59,11400.0,38.0269,38.0485,38.0196,38.0196,11400.0
2006-04-11 10:00:00,52.6,52.6,52.57,52.6,13650.0,38.0269,38.0269,38.0052,38.0269,13650.0
2006-04-11 10:05:00,52.61,52.61,52.56,52.61,13800.0,38.0341,38.0341,37.9979,38.0341,13800.0
2006-04-11 10:10:00,52.6,52.71,52.59,52.61,10950.0,38.0269,38.1064,38.0196,38.0341,10950.0
2006-04-11 10:15:00,52.61,52.63,52.52,52.52,10950.0,38.0341,38.0485,37.969,37.969,10950.0
2006-04-11 10:20:00,52.51,52.51,52.31,52.34,20550.0,37.9618,37.9618,37.8172,37.8389,20550.0
2006-04-11 10:25:00,52.35,52.45,52.35,52.42,9750.0,37.8461,37.9184,37.8461,37.8967,9750.0
2006-04-11 10:30:00,52.39,52.39,52.29,52.33,28050.0,37.875,37.875,37.8027,37.8317,28050.0
2006-04-11 10:35:00,52.35,52.49,52.35,52.43,18600.0,37.8461,37.9473,37.8461,37.904,18600.0
2006-04-11 10:40:00,52.43,52.49,52.33,52.33,33300.0,37.904,37.9473,37.8317,37.8317,33300.0
2006-04-11 10:45:00,52.31,52.32,52.28,52.32,22650.0,37.8172,37.8244,37.7955,37.8244,22650.0
2006-04-11 10:50:00,52.33,52.49,52.32,52.49,8550.0,37.8317,37.9473,37.8244,37.9473,8550.0
2006-04-11 10:55:00,52.47,52.5,52.46,52.47,18600.0,37.9329,37.9546,37.9256,37.9329,18600.0
2006-04-11 11:00:00,52.48,52.51,52.45,52.5,12750.0,37.9401,37.9618,37.9184,37.9546,12750.0
2006-04-11 11:05:00,52.5,52.53,52.5,52.51,20550.0,37.9546,37.9762,37.9546,37.9618,20550.0
2006-04-11 11:10:00,52.5,52.57,52.5,52.55,10800.0,37.9546,38.0052,37.9546,37.9907,10800.0
2006-04-11 11:15:00,52.54,52.61,52.54,52.59,13050.0,37.9835,38.0341,37.9835,38.0196,13050.0
2006-04-11 11:20:00,52.6,52.67,52.6,52.67,14550.0,38.0269,38.0775,38.0269,38.0775,14550.0
2006-04-11 11:25:00,52.67,52.67,52.61,52.63,10050.0,38.0775,38.0775,38.0341,38.0485,10050.0
2006-04-11 11:30:00,52.61,52.66,52.61,52.63,7050.0,38.0341,38.0702,38.0341,38.0485,7050.0
2006-04-11 11:35:00,52.64,52.66,52.63,52.65,9450.0,38.0558,38.0702,38.0485,38.063,9450.0
2006-04-11 11:40:00,52.66,52.66,52.56,52.57,8250.0,38.0702,38.0702,37.9979,38.0052,8250.0
2006-04-11 11:45:00,52.56,52.6,52.55,52.57,26250.0,37.9979,38.0269,37.9907,38.0052,26250.0
2006-04-11 11:50:00,52.57,52.62,52.57,52.6,12300.0,38.0052,38.0413,38.0052,38.0269,12300.0
2006-04-11 11:55:00,52.59,52.61,52.57,52.57,10050.0,38.0196,38.0341,38.0052,38.0052,10050.0
2006-04-11 12:00:00,52.57,52.61,52.57,52.57,14250.0,38.0052,38.0341,38.0052,38.0052,14250.0
2006-04-11 12:05:00,52.56,52.58,52.51,52.57,8550.0,37.9979,38.0124,37.9618,38.0052,8550.0
2006-04-11 12:10:00,52.57,52.6,52.51,52.59,7350.0,38.0052,38.0269,37.9618,38.0196,7350.0
2006-04-11 12:15:00,52.59,52.64,52.59,52.59,7200.0,38.0196,38.0558,38.0196,38.0196,7200.0
2006-04-11 12:20:00,52.6,52.66,52.59,52.66,8100.0,38.0269,38.0702,38.0196,38.0702,8100.0
2006-04-11 12:25:00,52.66,52.66,52.56,52.56,17250.0,38.0702,38.0702,37.9979,37.9979,17250.0
2006-04-11 12:30:00,52.56,52.57,52.48,52.48,8400.0,37.9979,38.0052,37.9401,37.9401,8400.0
2006-04-11 12:35:00,52.49,52.53,52.49,52.53,6150.0,37.9473,37.9762,37.9473,37.9762,6150.0
2006-04-11 12:40:00,52.53,52.61,52.53,52.59,10350.0,37.9762,38.0341,37.9762,38.0196,10350.0
2006-04-11 12:45:00,52.6,52.61,52.55,52.56,4050.0,38.0269,38.0341,37.9907,37.9979,4050.0
2006-04-11 12:50:00,52.57,52.58,52.55,52.57,6300.0,38.0052,38.0124,37.9907,38.0052,6300.0
2006-04-11 12:55:00,52.58,52.59,52.55,52.57,6600.0,38.0124,38.0196,37.9907,38.0052,6600.0
2006-04-11 13:00:00,52.55,52.57,52.55,52.57,6000.0,37.9907,38.0052,37.9907,38.0052,6000.0
2006-04-11 13:05:00,52.57,52.65,52.57,52.65,4650.0,38.0052,38.063,38.0052,38.063,4650.0
2006-04-11 13:10:00,52.65,52.65,52.61,52.61,10800.0,38.063,38.063,38.0341,38.0341,10800.0
2006-04-11 13:15:00,52.61,52.62,52.59,52.61,17100.0,38.0341,38.0413,38.0196,38.0341,17100.0
2006-04-11 13:20:00,52.63,52.7,52.61,52.7,23400.0,38.0485,38.0991,38.0341,38.0991,23400.0
2006-04-11 13:25:00,52.69,52.69,52.62,52.62,12750.0,38.0919,38.0919,38.0413,38.0413,12750.0
2006-04-11 13:30:00,52.62,52.63,52.54,52.6,10650.0,38.0413,38.0485,37.9835,38.0269,10650.0
2006-04-11 13:35:00,52.58,52.58,52.51,52.51,17550.0,38.0124,38.0124,37.9618,37.9618,17550.0
2006-04-11 13:40:00,52.52,52.63,52.52,52.61,14100.0,37.969,38.0485,37.969,38.0341,14100.0
2006-04-11 13:45:00,52.63,52.63,52.54,52.54,6900.0,38.0485,38.0485,37.9835,37.9835,6900.0
2006-04-11 13:50:00,52.55,52.59,52.55,52.58,7950.0,37.9907,38.0196,37.9907,38.0124,7950.0
2006-04-11 13:55:00,52.57,52.57,52.53,52.55,6300.0,38.0052,38.0052,37.9762,37.9907,6300.0
2006-04-11 14:00:00,52.56,52.59,52.53,52.57,8700.0,37.9979,38.0196,37.9762,38.0052,8700.0
2006-04-11 14:05:00,52.58,52.65,52.57,52.6,8850.0,38.0124,38.063,38.0052,38.0269,8850.0
2006-04-11 14:10:00,52.63,52.63,52.57,52.58,5550.0,38.0485,38.0485,38.0052,38.0124,5550.0
2006-04-11 14:15:00,52.57,52.61,52.55,52.61,12000.0,38.0052,38.0341,37.9907,38.0341,12000.0
2006-04-11 14:20:00,52.6,52.62,52.57,52.61,18450.0,38.0269,38.0413,38.0052,38.0341,18450.0
2006-04-11 14:25:00,52.61,52.67,52.59,52.63,7500.0,38.0341,38.0775,38.0196,38.0485,7500.0
2006-04-11 14:30:00,52.63,52.72,52.63,52.72,6750.0,38.0485,38.1136,38.0485,38.1136,6750.0
2006-04-11 14:35:00,52.71,52.73,52.63,52.69,13500.0,38.1064,38.1208,38.0485,38.0919,13500.0
2006-04-11 14:40:00,52.69,52.73,52.69,52.69,33150.0,38.0919,38.1208,38.0919,38.0919,33150.0
2006-04-11 14:45:00,52.69,52.69,52.58,52.6,12000.0,38.0919,38.0919,38.0124,38.0269,12000.0
2006-04-11 14:50:00,52.6,52.63,52.55,52.57,52050.0,38.0269,38.0485,37.9907,38.0052,52050.0
2006-04-11 14:55:00,52.59,52.59,52.55,52.57,4500.0,38.0196,38.0196,37.9907,38.0052,4500.0
2006-04-11 15:00:00,52.57,52.57,52.47,52.47,84450.0,38.0052,38.0052,37.9329,37.9329,84450.0
2006-04-11 15:05:00,52.45,52.45,52.4,52.4,10650.0,37.9184,37.9184,37.8823,37.8823,10650.0
2006-04-11 15:10:00,52.39,52.49,52.39,52.48,53400.0,37.875,37.9473,37.875,37.9401,53400.0
2006-04-11 15:15:00,52.5,52.5,52.38,52.38,6000.0,37.9546,37.9546,37.8678,37.8678,6000.0
2006-04-11 15:20:00,52.39,52.39,52.31,52.35,12750.0,37.875,37.875,37.8172,37.8461,12750.0
2006-04-11 15:25:00,52.34,52.45,52.34,52.44,13050.0,37.8389,37.9184,37.8389,37.9112,13050.0
2006-04-11 15:30:00,52.43,52.43,52.37,52.43,29850.0,37.904,37.904,37.8606,37.904,29850.0
2006-04-11 15:35:00,52.42,52.48,52.42,52.47,15300.0,37.8967,37.9401,37.8967,37.9329,15300.0
2006-04-11 15:40:00,52.47,52.5,52.46,52.46,24000.0,37.9329,37.9546,37.9256,37.9256,24000.0
2006-04-11 15:45:00,52.47,52.48,52.47,52.48,19350.0,37.9329,37.9401,37.9329,37.9401,19350.0
2006-04-11 15:50:00,52.48,52.53,52.47,52.51,31050.0,37.9401,37.9762,37.9329,37.9618,31050.0
2006-04-11 15:55:00,52.51,52.55,52.5,52.55,49950.0,37.9618,37.9907,37.9546,37.9907,49950.0
2006-04-12 09:30:00,52.55,52.55,52.41,52.52,7800.0,37.9907,37.9907,37.8895,37.969,7800.0
2006-04-12 09:35:00,52.52,52.87,52.52,52.87,43800.0,37.969,38.2221,37.969,38.2221,43800.0
2006-04-12 09:40:00,52.86,52.95,52.7,52.77,21750.0,38.2148,38.2799,38.0991,38.1498,21750.0
2006-04-12 09:45:00,52.8,52.93,52.69,52.75,28800.0,38.1714,38.2654,38.0919,38.1353,28800.0
2006-04-12 09:50:00,52.72,52.76,52.67,52.72,21600.0,38.1136,38.1425,38.0775,38.1136,21600.0
2006-04-12 09:55:00,52.76,52.83,52.72,52.77,10500.0,38.1425,38.1931,38.1136,38.1498,10500.0
2006-04-12 10:00:00,52.79,52.83,52.71,52.8,7500.0,38.1642,38.1931,38.1064,38.1714,7500.0
2006-04-12 10:05:00,52.79,52.9,52.79,52.88,4350.0,38.1642,38.2437,38.1642,38.2293,4350.0
2006-04-12 10:10:00,52.93,52.97,52.85,52.85,10200.0,38.2654,38.2943,38.2076,38.2076,10200.0
2006-04-12 10:15:00,52.83,52.89,52.83,52.87,6300.0,38.1931,38.2365,38.1931,38.2221,6300.0
2006-04-12 10:20:00,52.87,52.87,52.83,52.83,4200.0,38.2221,38.2221,38.1931,38.1931,4200.0
2006-04-12 10:25:00,52.83,52.9,52.83,52.87,5250.0,38.1931,38.2437,38.1931,38.2221,5250.0
2006-04-12 10:30:00,52.84,52.84,52.62,52.62,12150.0,38.2004,38.2004,38.0413,38.0413,12150.0
2006-04-12 10:35:00,52.6,52.81,52.6,52.79,11100.0,38.0269,38.1787,38.0269,38.1642,11100.0
2006-04-12 10:40:00,52.77,52.79,52.7,52.74,25200.0,38.1498,38.1642,38.0991,38.1281,25200.0
2006-04-12 10:45:00,52.71,52.72,52.63,52.66,11100.0,38.1064,38.1136,38.0485,38.0702,11100.0
2006-04-12 10:50:00,52.67,52.72,52.63,52.72,4350.0,38.0775,38.1136,38.0485,38.1136,4350.0
2006-04-12 10:55:00,52.74,52.85,52.74,52.85,12450.0,38.1281,38.2076,38.1281,38.2076,12450.0
2006-04-12 11:00:00,52.85,52.87,52.82,52.83,8850.0,38.2076,38.2221,38.1859,38.1931,8850.0
2006-04-12 11:05:00,52.83,52.89,52.81,52.85,16950.0,38.1931,38.2365,38.1787,38.2076,16950.0
2006-04-12 11:10:00,52.86,52.91,52.86,52.91,24150.0,38.2148,38.251,38.2148,38.251,24150.0
2006-04-12 11:15:00,52.92,52.92,52.84,52.84,5850.0,38.2582,38.2582,38.2004,38.2004,5850.0
2006-04-12 11:20:00,52.84,52.87,52.81,52.85,6000.0,38.2004,38.2221,38.1787,38.2076,6000.0
2006-04-12 11:25:00,52.85,52.89,52.85,52.87,4350.0,38.2076,38.2365,38.2076,38.2221,4350.0
2006-04-12 11:30:00,52.89,52.91,52.86,52.87,13200.0,38.2365,38.251,38.2148,38.2221,13200.0
2006-04-12 11:35:00,52.86,52.93,52.85,52.9,14250.0,38.2148,38.2654,38.2076,38.2437,14250.0
2006-04-12 11:40:00,52.9,52.91,52.86,52.89,6900.0,38.2437,38.251,38.2148,38.2365,6900.0
2006-04-12 11:45:00,52.89,52.97,52.88,52.95,7950.0,38.2365,38.2943,38.2293,38.2799,7950.0
2006-04-12 11:50:00,52.99,53.02,52.95,52.96,9000.0,38.3088,38.3305,38.2799,38.2871,9000.0
2006-04-12 11:55:00,52.93,52.98,52.87,52.87,10500.0,38.2654,38.3016,38.2221,38.2221,10500.0
2006-04-12 12:00:00,52.89,52.89,52.83,52.85,6450.0,38.2365,38.2365,38.1931,38.2076,6450.0
2006-04-12 12:05:00,52.85,52.89,52.85,52.87,3750.0,38.2076,38.2365,38.2076,38.2221,3750.0
2006-04-12 12:10:00,52.88,52.97,52.87,52.93,10500.0,38.2293,38.2943,38.2221,38.2654,10500.0
2006-04-12 12:15:00,52.93,52.93,52.85,52.89,6000.0,38.2654,38.2654,38.2076,38.2365,6000.0
2006-04-12 12:20:00,52.91,52.98,52.87,52.89,6600.0,38.251,38.3016,38.2221,38.2365,6600.0
2006-04-12 12:25:00,52.87,52.87,52.81,52.84,3600.0,38.2221,38.2221,38.1787,38.2004,3600.0
2006-04-12 12:30:00,52.81,52.9,52.81,52.87,4350.0,38.1787,38.2437,38.1787,38.2221,4350.0
2006-04-12 12:35:00,52.89,52.94,52.89,52.89,6300.0,38.2365,38.2727,38.2365,38.2365,6300.0
2006-04-12 12:40:00,52.92,52.92,52.82,52.83,6000.0,38.2582,38.2582,38.1859,38.1931,6000.0
2006-04-12 12:45:00,52.83,52.89,52.81,52.81,4950.0,38.1931,38.2365,38.1787,38.1787,4950.0
2006-04-12 12:50:00,52.82,52.91,52.82,52.88,3150.0,38.1859,38.251,38.1859,38.2293,3150.0
2006-04-12 12:55:00,52.89,52.94,52.89,52.93,3150.0,38.2365,38.2727,38.2365,38.2654,3150.0
2006-04-12 13:00:00,52.93,52.93,52.93,52.93,2400.0,38.2654,38.2654,38.2654,38.2654,2400.0
2006-04-12 13:05:00,52.95,53.03,52.95,52.99,9900.0,38.2799,38.3377,38.2799,38.3088,9900.0
2006-04-12 13:10:00,52.96,52.96,52.94,52.94,2850.0,38.2871,38.2871,38.2727,38.2727,2850.0
2006-04-12 13:15:00,52.95,52.99,52.95,52.97,4650.0,38.2799,38.3088,38.2799,38.2943,4650.0
2006-04-12 13:20:00,52.95,52.99,52.95,52.96,1800.0,38.2799,38.3088,38.2799,38.2871,1800.0
2006-04-12 13:25:00,52.97,53.0,52.96,52.99,3150.0,38.2943,38.316,38.2871,38.3088,3150.0
2006-04-12 13:30:00,52.99,53.0,52.97,52.99,4650.0,38.3088,38.316,38.2943,38.3088,4650.0
2006-04-12 13:35:00,52.99,52.99,52.93,52.97,6750.0,38.3088,38.3088,38.2654,38.2943,6750.0
2006-04-12 13:40:00,52.97,52.99,52.92,52.99,3900.0,38.2943,38.3088,38.2582,38.3088,3900.0
2006-04-12 13:45:00,53.0,53.0,52.85,52.87,8850.0,38.316,38.316,38.2076,38.2221,8850.0
2006-04-12 13:50:00,52.87,52.96,52.87,52.96,3000.0,38.2221,38.2871,38.2221,38.2871,3000.0
2006-04-12 13:55:00,52.96,52.98,52.95,52.97,4350.0,38.2871,38.3016,38.2799,38.2943,4350.0
2006-04-12 14:00:00,52.99,53.0,52.91,52.91,6000.0,38.3088,38.316,38.251,38.251,6000.0
2006-04-12 14:05:00,52.91,52.93,52.86,52.89,7650.0,38.251,38.2654,38.2148,38.2365,7650.0
2006-04-12 14:10:00,52.89,52.9,52.87,52.87,4050.0,38.2365,38.2437,38.2221,38.2221,4050.0
2006-04-12 14:15:00,52.89,52.89,52.82,52.83,5550.0,38.2365,38.2365,38.1859,38.1931,5550.0
2006-04-12 14:20:00,52.87,52.89,52.81,52.81,6450.0,38.2221,38.2365,38.1787,38.1787,6450.0
2006-04-12 14:25:00,52.81,52.82,52.73,52.77,9900.0,38.1787,38.1859,38.1208,38.1498,9900.0
2006-04-12 14:30:00,52.79,52.81,52.76,52.79,6600.0,38.1642,38.1787,38.1425,38.1642,6600.0
2006-04-12 14:35:00,52.79,52.86,52.79,52.84,14100.0,38.1642,38.2148,38.1642,38.2004,14100.0
2006-04-12 14:40:00,52.83,52.87,52.83,52.87,7950.0,38.1931,38.2221,38.1931,38.2221,7950.0
2006-04-12 14:45:00,52.89,52.89,52.83,52.86,33150.0,38.2365,38.2365,38.1931,38.2148,33150.0
2006-04-12 14:50:00,52.85,52.89,52.8,52.87,16200.0,38.2076,38.2365,38.1714,38.2221,16200.0
2006-04-12 14:55:00,52.89,52.95,52.89,52.92,8850.0,38.2365,38.2799,38.2365,38.2582,8850.0
2006-04-12 15:00:00,52.93,52.93,52.89,52.91,10800.0,38.2654,38.2654,38.2365,38.251,10800.0
2006-04-12 15:05:00,52.91,52.95,52.89,52.95,10050.0,38.251,38.2799,38.2365,38.2799,10050.0
2006-04-12 15:10:00,52.97,53.04,52.97,53.02,15300.0,38.2943,38.345,38.2943,38.3305,15300.0
2006-04-12 15:15:00,53.01,53.03,53.0,53.03,8250.0,38.3233,38.3377,38.316,38.3377,8250.0
2006-04-12 15:20:00,53.03,53.04,52.99,53.0,12000.0,38.3377,38.345,38.3088,38.316,12000.0
2006-04-12 15:25:00,53.0,53.03,52.99,53.03,15600.0,38.316,38.3377,38.3088,38.3377,15600.0
2006-04-12 15:30:00,53.03,53.05,52.98,52.99,25650.0,38.3377,38.3522,38.3016,38.3088,25650.0
2006-04-12 15:35:00,52.99,53.02,52.96,52.96,22500.0,38.3088,38.3305,38.2871,38.2871,22500.0
2006-04-12 15:40:00,52.95,52.95,52.86,52.87,19950.0,38.2799,38.2799,38.2148,38.2221,19950.0
2006-04-12 15:45:00,52.89,52.94,52.86,52.88,18150.0,38.2365,38.2727,38.2148,38.2293,18150.0
2006-04-12 15:50:00,52.89,52.89,52.85,52.86,18150.0,38.2365,38.2365,38.2076,38.2148,18150.0
2006-04-12 15:55:00,52.86,52.87,52.84,52.87,22200.0,38.2148,38.2221,38.2004,38.2221,22200.0
2006-04-13 09:30:00,52.87,52.93,52.83,52.87,8850.0,38.2221,38.2654,38.1931,38.2221,8850.0
2006-04-13 09:35:00,52.94,52.94,52.67,52.75,14550.0,38.2727,38.2727,38.0775,38.1353,14550.0
2006-04-13 09:40:00,52.7,52.73,52.63,52.66,6150.0,38.0991,38.1208,38.0485,38.0702,6150.0
2006-04-13 09:45:00,52.63,52.81,52.53,52.8,6900.0,38.0485,38.1787,37.9762,38.1714,6900.0
2006-04-13 09:50:00,52.75,52.91,52.75,52.89,5850.0,38.1353,38.251,38.1353,38.2365,5850.0
2006-04-13 09:55:00,52.93,52.93,52.68,52.73,6750.0,38.2654,38.2654,38.0847,38.1208,6750.0
2006-04-13 10:00:00,52.74,52.9,52.74,52.86,4350.0,38.1281,38.2437,38.1281,38.2148,4350.0
2006-04-13 10:05:00,52.94,53.03,52.94,53.01,7950.0,38.2727,38.3377,38.2727,38.3233,7950.0
2006-04-13 10:10:00,53.01,53.07,52.86,52.86,6750.0,38.3233,38.3666,38.2148,38.2148,6750.0
2006-04-13 10:15:00,52.88,52.97,52.88,52.89,4650.0,38.2293,38.2943,38.2293,38.2365,4650.0
2006-04-13 10:20:00,52.88,52.88,52.75,52.78,4950.0,38.2293,38.2293,38.1353,38.157,4950.0
2006-04-13 10:25:00,52.74,52.77,52.67,52.67,12750.0,38.1281,38.1498,38.0775,38.0775,12750.0
2006-04-13 10:30:00,52.67,52.73,52.65,52.65,16350.0,38.0775,38.1208,38.063,38.063,16350.0
2006-04-13 10:35:00,52.64,52.64,52.54,52.57,13350.0,38.0558,38.0558,37.9835,38.0052,13350.0
2006-04-13 10:40:00,52.58,52.75,52.58,52.61,21750.0,38.0124,38.1353,38.0124,38.0341,21750.0
2006-04-13 10:45:00,52.65,52.77,52.64,52.76,19050.0,38.063,38.1498,38.0558,38.1425,19050.0
2006-04-13 10:50:00,52.76,52.85,52.76,52.84,9150.0,38.1425,38.2076,38.1425,38.2004,9150.0
2006-04-13 10:55:00,52.85,52.89,52.85,52.89,3000.0,38.2076,38.2365,38.2076,38.2365,3000.0
2006-04-13 11:00:00,52.9,52.9,52.67,52.67,14100.0,38.2437,38.2437,38.0775,38.0775,14100.0
2006-04-13 11:05:00,52.66,52.78,52.64,52.78,8850.0,38.0702,38.157,38.0558,38.157,8850.0
2006-04-13 11:10:00,52.79,52.87,52.79,52.84,10050.0,38.1642,38.2221,38.1642,38.2004,10050.0
2006-04-13 11:15:00,52.83,52.97,52.81,52.81,23700.0,38.1931,38.2943,38.1787,38.1787,23700.0
2006-04-13 11:20:00,52.84,52.9,52.81,52.89,9900.0,38.2004,38.2437,38.1787,38.2365,9900.0
2006-04-13 11:25:00,52.89,52.89,52.8,52.8,6900.0,38.2365,38.2365,38.1714,38.1714,6900.0
2006-04-13 11:30:00,52.83,52.85,52.74,52.74,8400.0,38.1931,38.2076,38.1281,38.1281,8400.0
2006-04-13 11:35:00,52.77,52.77,52.71,52.71,4200.0,38.1498,38.1498,38.1064,38.1064,4200.0
2006-04-13 11:40:00,52.73,52.82,52.69,52.82,4800.0,38.1208,38.1859,38.0919,38.1859,4800.0
2006-04-13 11:45:00,52.81,52.87,52.81,52.83,6750.0,38.1787,38.2221,38.1787,38.1931,6750.0
2006-04-13 11:50:00,52.86,52.91,52.85,52.91,4350.0,38.2148,38.251,38.2076,38.251,4350.0
2006-04-13 11:55:00,52.93,52.99,52.93,52.99,4950.0,38.2654,38.3088,38.2654,38.3088,4950.0
2006-04-13 12:00:00,52.97,53.03,52.97,53.01,3750.0,38.2943,38.3377,38.2943,38.3233,3750.0
2006-04-13 12:05:00,52.98,53.03,52.98,53.02,4650.0,38.3016,38.3377,38.3016,38.3305,4650.0
2006-04-13 12:10:00,53.03,53.07,52.97,52.97,8400.0,38.3377,38.3666,38.2943,38.2943,8400.0
2006-04-13 12:15:00,52.99,52.99,52.9,52.96,3750.0,38.3088,38.3088,38.2437,38.2871,3750.0
2006-04-13 12:20:00,52.93,52.95,52.9,52.9,2850.0,38.2654,38.2799,38.2437,38.2437,2850.0
2006-04-13 12:25:00,52.89,52.89,52.8,52.86,4950.0,38.2365,38.2365,38.1714,38.2148,4950.0
2006-04-13 12:30:00,52.85,52.88,52.85,52.88,2100.0,38.2076,38.2293,38.2076,38.2293,2100.0
2006-04-13 12:35:00,52.89,52.89,52.85,52.89,4500.0,38.2365,38.2365,38.2076,38.2365,4500.0
2006-04-13 12:40:00,52.86,52.88,52.85,52.85,3150.0,38.2148,38.2293,38.2076,38.2076,3150.0
2006-04-13 12:45:00,52.85,52.89,52.85,52.89,6900.0,38.2076,38.2365,38.2076,38.2365,6900.0
2006-04-13 12:50:00,52.87,52.87,52.83,52.85,4350.0,38.2221,38.2221,38.1931,38.2076,4350.0
2006-04-13 12:55:00,52.86,52.9,52.85,52.85,2850.0,38.2148,38.2437,38.2076,38.2076,2850.0
2006-04-13 13:00:00,52.83,52.89,52.83,52.84,5100.0,38.1931,38.2365,38.1931,38.2004,5100.0
2006-04-13 13:05:00,52.85,52.87,52.84,52.84,2400.0,38.2076,38.2221,38.2004,38.2004,2400.0
2006-04-13 13:10:00,52.83,52.86,52.82,52.86,3600.0,38.1931,38.2148,38.1859,38.2148,3600.0
2006-04-13 13:15:00,52.85,52.88,52.85,52.87,6300.0,38.2076,38.2293,38.2076,38.2221,6300.0
2006-04-13 13:20:00,52.86,52.89,52.86,52.89,1200.0,38.2148,38.2365,38.2148,38.2365,1200.0
2006-04-13 13:25:00,52.89,52.92,52.87,52.87,2700.0,38.2365,38.2582,38.2221,38.2221,2700.0
2006-04-13 13:30:00,52.89,52.91,52.88,52.91,3000.0,38.2365,38.251,38.2293,38.251,3000.0
2006-04-13 13:35:00,52.93,52.95,52.92,52.93,1950.0,38.2654,38.2799,38.2582,38.2654,1950.0
2006-04-13 13:40:00,52.94,52.94,52.9,52.9,9450.0,38.2727,38.2727,38.2437,38.2437,9450.0
2006-04-13 13:45:00,52.92,52.92,52.86,52.9,6750.0,38.2582,38.2582,38.2148,38.2437,6750.0
2006-04-13 13:50:00,52.91,53.03,52.91,53.01,7200.0,38.251,38.3377,38.251,38.3233,7200.0
2006-04-13 13:55:00,53.01,53.04,52.98,53.0,3000.0,38.3233,38.345,38.3016,38.316,3000.0
2006-04-13 14:00:00,52.99,52.99,52.91,52.93,3450.0,38.3088,38.3088,38.251,38.2654,3450.0
2006-04-13 14:05:00,52.93,52.93,52.92,52.92,2250.0,38.2654,38.2654,38.2582,38.2582,2250.0
2006-04-13 14:10:00,52.92,52.92,52.89,52.91,3900.0,38.2582,38.2582,38.2365,38.251,3900.0
2006-04-13 14:15:00,52.88,52.88,52.82,52.83,21600.0,38.2293,38.2293,38.1859,38.1931,21600.0
2006-04-13 14:20:00,52.81,52.83,52.8,52.81,8700.0,38.1787,38.1931,38.1714,38.1787,8700.0
2006-04-13 14:25:00,52.8,52.83,52.79,52.83,8100.0,38.1714,38.1931,38.1642,38.1931,8100.0
2006-04-13 14:30:00,52.83,52.86,52.77,52.77,7800.0,38.1931,38.2148,38.1498,38.1498,7800.0
2006-04-13 14:35:00,52.77,52.8,52.77,52.8,6750.0,38.1498,38.1714,38.1498,38.1714,6750.0
2006-04-13 14:40:00,52.79,52.83,52.77,52.77,16650.0,38.1642,38.1931,38.1498,38.1498,16650.0
2006-04-13 14:45:00,52.75,52.78,52.73,52.76,13800.0,38.1353,38.157,38.1208,38.1425,13800.0
2006-04-13 14:50:00,52.75,52.75,52.65,52.66,12600.0,38.1353,38.1353,38.063,38.0702,12600.0
2006-04-13 14:55:00,52.65,52.73,52.65,52.7,5400.0,38.063,38.1208,38.063,38.0991,5400.0
2006-04-13 15:00:00,52.69,52.73,52.69,52.73,6150.0,38.0919,38.1208,38.0919,38.1208,6150.0
2006-04-13 15:05:00,52.74,52.74,52.63,52.63,13650.0,38.1281,38.1281,38.0485,38.0485,13650.0
2006-04-13 15:10:00,52.63,52.67,52.57,52.67,25050.0,38.0485,38.0775,38.0052,38.0775,25050.0
2006-04-13 15:15:00,52.67,52.69,52.65,52.65,45900.0,38.0775,38.0919,38.063,38.063,45900.0
2006-04-13 15:20:00,52.65,52.69,52.64,52.69,11250.0,38.063,38.0919,38.0558,38.0919,11250.0
2006-04-13 15:25:00,52.71,52.71,52.64,52.66,15150.0,38.1064,38.1064,38.0558,38.0702,15150.0
2006-04-13 15:30:00,52.65,52.7,52.62,52.67,9300.0,38.063,38.0991,38.0413,38.0775,9300.0
2006-04-13 15:35:00,52.67,52.69,52.66,52.67,15450.0,38.0775,38.0919,38.0702,38.0775,15450.0
2006-04-13 15:40:00,52.67,52.71,52.66,52.69,10350.0,38.0775,38.1064,38.0702,38.0919,10350.0
2006-04-13 15:45:00,52.69,52.71,52.67,52.7,26400.0,38.0919,38.1064,38.0775,38.0991,26400.0
2006-04-13 15:50:00,52.69,52.71,52.64,52.65,35850.0,38.0919,38.1064,38.0558,38.063,35850.0
2006-04-13 15:55:00,52.65,52.69,52.64,52.67,22500.0,38.063,38.0919,38.0558,38.0775,22500.0
2006-04-17 09:30:00,52.81,52.85,52.81,52.85,26550.0,38.1787,38.2076,38.1787,38.2076,26550.0
2006-04-17 09:35:00,52.87,53.0,52.83,52.95,16800.0,38.2221,38.316,38.1931,38.2799,16800.0
2006-04-17 09:40:00,52.97,53.13,52.96,53.11,19200.0,38.2943,38.41,38.2871,38.3956,19200.0
2006-04-17 09:45:00,53.11,53.11,52.99,53.0,22800.0,38.3956,38.3956,38.3088,38.316,22800.0
2006-04-17 09:50:00,52.99,53.05,52.95,53.03,49350.0,38.3088,38.3522,38.2799,38.3377,49350.0
2006-04-17 09:55:00,53.03,53.03,52.93,53.0,24000.0,38.3377,38.3377,38.2654,38.316,24000.0
2006-04-17 10:00:00,52.9,53.07,52.9,53.07,48900.0,38.2437,38.3666,38.2437,38.3666,48900.0
2006-04-17 10:05:00,53.06,53.37,53.03,53.37,57300.0,38.3594,38.5835,38.3377,38.5835,57300.0
2006-04-17 10:10:00,53.36,53.39,53.14,53.17,21150.0,38.5763,38.598,38.4172,38.4389,21150.0
2006-04-17 10:15:00,53.17,53.27,53.15,53.23,8550.0,38.4389,38.5112,38.4245,38.4823,8550.0
2006-04-17 10:20:00,53.27,53.34,53.21,53.21,14250.0,38.5112,38.5618,38.4679,38.4679,14250.0
2006-04-17 10:25:00,53.2,53.2,53.1,53.1,12600.0,38.4606,38.4606,38.3883,38.3883,12600.0
2006-04-17 10:30:00,53.07,53.25,53.07,53.2,19050.0,38.3666,38.4968,38.3666,38.4606,19050.0
2006-04-17 10:35:00,53.2,53.23,53.15,53.23,9000.0,38.4606,38.4823,38.4245,38.4823,9000.0
2006-04-17 10:40:00,53.16,53.23,53.14,53.19,20100.0,38.4317,38.4823,38.4172,38.4534,20100.0
2006-04-17 10:45:00,53.19,53.2,53.11,53.13,10950.0,38.4534,38.4606,38.3956,38.41,10950.0
2006-04-17 10:50:00,53.18,53.18,53.07,53.07,7950.0,38.4462,38.4462,38.3666,38.3666,7950.0
2006-04-17 10:55:00,53.09,53.12,53.05,53.05,6300.0,38.3811,38.4028,38.3522,38.3522,6300.0
2006-04-17 11:00:00,53.08,53.09,53.04,53.09,15600.0,38.3739,38.3811,38.345,38.3811,15600.0
2006-04-17 11:05:00,53.15,53.15,53.03,53.09,18150.0,38.4245,38.4245,38.3377,38.3811,18150.0
2006-04-17 11:10:00,53.08,53.08,53.03,53.03,9900.0,38.3739,38.3739,38.3377,38.3377,9900.0
2006-04-17 11:15:00,53.06,53.07,53.03,53.04,9000.0,38.3594,38.3666,38.3377,38.345,9000.0
2006-04-17 11:20:00,53.01,53.08,53.01,53.08,12150.0,38.3233,38.3739,38.3233,38.3739,12150.0
2006-04-17 11:25:00,53.08,53.08,53.0,53.02,20400.0,38.3739,38.3739,38.316,38.3305,20400.0
2006-04-17 11:30:00,53.02,53.03,53.0,53.03,10200.0,38.3305,38.3377,38.316,38.3377,10200.0
2006-04-17 11:35:00,53.03,53.03,53.0,53.0,11400.0,38.3377,38.3377,38.316,38.316,11400.0
2006-04-17 11:40:00,53.0,53.03,53.0,53.03,13050.0,38.316,38.3377,38.316,38.3377,13050.0
2006-04-17 11:45:00,53.01,53.1,53.01,53.08,11850.0,38.3233,38.3883,38.3233,38.3739,11850.0
2006-04-17 11:50:00,53.09,53.13,53.09,53.13,4050.0,38.3811,38.41,38.3811,38.41,4050.0
2006-04-17 11:55:00,53.15,53.16,53.13,53.15,12750.0,38.4245,38.4317,38.41,38.4245,12750.0
2006-04-17 12:00:00,53.13,53.15,53.1,53.13,24600.0,38.41,38.4245,38.3883,38.41,24600.0
2006-04-17 12:05:00,53.14,53.15,53.13,53.15,3300.0,38.4172,38.4245,38.41,38.4245,3300.0
2006-04-17 12:10:00,53.15,53.23,53.15,53.17,3900.0,38.4245,38.4823,38.4245,38.4389,3900.0
2006-04-17 12:15:00,53.17,53.17,53.14,53.14,7800.0,38.4389,38.4389,38.4172,38.4172,7800.0
2006-04-17 12:20:00,53.14,53.15,53.09,53.13,22800.0,38.4172,38.4245,38.3811,38.41,22800.0
2006-04-17 12:25:00,53.14,53.15,53.01,53.05,7500.0,38.4172,38.4245,38.3233,38.3522,7500.0
2006-04-17 12:30:00,53.03,53.07,53.03,53.07,600.0,38.3377,38.3666,38.3377,38.3666,600.0
2006-04-17 12:35:00,53.07,53.07,53.04,53.07,2700.0,38.3666,38.3666,38.345,38.3666,2700.0
2006-04-17 12:40:00,53.07,53.07,53.01,53.01,11400.0,38.3666,38.3666,38.3233,38.3233,11400.0
2006-04-17 12:45:00,53.01,53.05,53.0,53.03,21300.0,38.3233,38.3522,38.316,38.3377,21300.0
2006-04-17 12:50:00,53.02,53.07,53.01,53.06,5550.0,38.3305,38.3666,38.3233,38.3594,5550.0
2006-04-17 12:55:00,53.02,53.04,53.01,53.04,1650.0,38.3305,38.345,38.3233,38.345,1650.0
2006-04-17 13:00:00,53.03,53.03,53.0,53.01,14550.0,38.3377,38.3377,38.316,38.3233,14550.0
2006-04-17 13:05:00,53.03,53.05,53.0,53.05,10950.0,38.3377,38.3522,38.316,38.3522,10950.0
2006-04-17 13:10:00,53.02,53.09,53.02,53.08,4650.0,38.3305,38.3811,38.3305,38.3739,4650.0
2006-04-17 13:15:00,53.08,53.13,53.08,53.11,4500.0,38.3739,38.41,38.3739,38.3956,4500.0
2006-04-17 13:20:00,53.09,53.13,53.07,53.09,2850.0,38.3811,38.41,38.3666,38.3811,2850.0
2006-04-17 13:25:00,53.09,53.09,53.07,53.07,4350.0,38.3811,38.3811,38.3666,38.3666,4350.0
2006-04-17 13:30:00,53.07,53.09,53.07,53.09,13200.0,38.3666,38.3811,38.3666,38.3811,13200.0
2006-04-17 13:35:00,53.07,53.07,53.01,53.01,5100.0,38.3666,38.3666,38.3233,38.3233,5100.0
2006-04-17 13:40:00,53.01,53.05,52.97,52.99,23100.0,38.3233,38.3522,38.2943,38.3088,23100.0
2006-04-17 13:45:00,52.98,53.0,52.91,52.93,8100.0,38.3016,38.316,38.251,38.2654,8100.0
2006-04-17 13:50:00,52.95,52.95,52.85,52.85,7200.0,38.2799,38.2799,38.2076,38.2076,7200.0
2006-04-17 13:55:00,52.88,52.9,52.81,52.84,27900.0,38.2293,38.2437,38.1787,38.2004,27900.0
2006-04-17 14:00:00,52.82,52.84,52.7,52.71,10650.0,38.1859,38.2004,38.0991,38.1064,10650.0
2006-04-17 14:05:00,52.7,52.77,52.67,52.72,22500.0,38.0991,38.1498,38.0775,38.1136,22500.0
2006-04-17 14:10:00,52.71,52.8,52.71,52.77,8250.0,38.1064,38.1714,38.1064,38.1498,8250.0
2006-04-17 14:15:00,52.78,52.79,52.7,52.71,7650.0,38.157,38.1642,38.0991,38.1064,7650.0
2006-04-17 14:20:00,52.7,52.73,52.67,52.68,13200.0,38.0991,38.1208,38.0775,38.0847,13200.0
2006-04-17 14:25:00,52.64,52.68,52.59,52.62,13950.0,38.0558,38.0847,38.0196,38.0413,13950.0
2006-04-17 14:30:00,52.64,52.79,52.63,52.77,26250.0,38.0558,38.1642,38.0485,38.1498,26250.0
2006-04-17 14:35:00,52.74,52.81,52.74,52.77,9450.0,38.1281,38.1787,38.1281,38.1498,9450.0
2006-04-17 14:40:00,52.79,52.79,52.7,52.71,8850.0,38.1642,38.1642,38.0991,38.1064,8850.0
2006-04-17 14:45:00,52.73,52.79,52.72,52.74,10350.0,38.1208,38.1642,38.1136,38.1281,10350.0
2006-04-17 14:50:00,52.77,52.78,52.63,52.63,7050.0,38.1498,38.157,38.0485,38.0485,7050.0
2006-04-17 14:55:00,52.62,52.62,52.46,52.46,14250.0,38.0413,38.0413,37.9256,37.9256,14250.0
2006-04-17 15:00:00,52.47,52.54,52.45,52.48,24450.0,37.9329,37.9835,37.9184,37.9401,24450.0
2006-04-17 15:05:00,52.49,52.5,52.45,52.49,21150.0,37.9473,37.9546,37.9184,37.9473,21150.0
2006-04-17 15:10:00,52.49,52.5,52.45,52.45,43350.0,37.9473,37.9546,37.9184,37.9184,43350.0
2006-04-17 15:15:00,52.46,52.5,52.45,52.48,36150.0,37.9256,37.9546,37.9184,37.9401,36150.0
2006-04-17 15:20:00,52.47,52.49,52.42,52.49,12600.0,37.9329,37.9473,37.8967,37.9473,12600.0
2006-04-17 15:25:00,52.47,52.53,52.47,52.49,34800.0,37.9329,37.9762,37.9329,37.9473,34800.0
2006-04-17 15:30:00,52.49,52.59,52.49,52.59,23400.0,37.9473,38.0196,37.9473,38.0196,23400.0
2006-04-17 15:35:00,52.59,52.6,52.52,52.55,22800.0,38.0196,38.0269,37.969,37.9907,22800.0
2006-04-17 15:40:00,52.55,52.57,52.51,52.54,16350.0,37.9907,38.0052,37.9618,37.9835,16350.0
2006-04-17 15:45:00,52.54,52.73,52.54,52.73,22200.0,37.9835,38.1208,37.9835,38.1208,22200.0
2006-04-17 15:50:00,52.73,52.84,52.73,52.8,23100.0,38.1208,38.2004,38.1208,38.1714,23100.0
2006-04-17 15:55:00,52.83,52.9,52.8,52.87,20850.0,38.1931,38.2437,38.1714,38.2221,20850.0
2006-04-18 09:35:00,54.6,54.64,54.15,54.16,61200.0,39.4727,39.5017,39.1474,39.1546,61200.0
2006-04-18 09:40:00,54.15,54.37,54.05,54.33,45600.0,39.1474,39.3065,39.0751,39.2775,45600.0
2006-04-18 09:45:00,54.36,54.57,54.36,54.44,112050.0,39.2992,39.4511,39.2992,39.3571,112050.0
2006-04-18 09:50:00,54.41,54.79,54.33,54.73,52800.0,39.3354,39.6101,39.2775,39.5667,52800.0
2006-04-18 09:55:00,54.77,54.81,54.61,54.75,43950.0,39.5956,39.6246,39.48,39.5812,43950.0
2006-04-18 10:00:00,54.75,54.91,54.73,54.81,110100.0,39.5812,39.6969,39.5667,39.6246,110100.0
2006-04-18 10:05:00,54.83,54.83,54.47,54.59,72300.0,39.639,39.639,39.3788,39.4655,72300.0
2006-04-18 10:10:00,54.59,54.64,54.29,54.29,45900.0,39.4655,39.5017,39.2486,39.2486,45900.0
2006-04-18 10:15:00,54.2,54.37,54.2,54.31,44100.0,39.1836,39.3065,39.1836,39.2631,44100.0
2006-04-18 10:20:00,54.31,54.41,54.2,54.41,37350.0,39.2631,39.3354,39.1836,39.3354,37350.0
2006-04-18 10:25:00,54.41,54.41,54.2,54.2,50400.0,39.3354,39.3354,39.1836,39.1836,50400.0
2006-04-18 10:30:00,54.17,54.17,54.06,54.13,77400.0,39.1619,39.1619,39.0824,39.133,77400.0
2006-04-18 10:35:00,54.16,54.5,54.16,54.49,87600.0,39.1546,39.4004,39.1546,39.3932,87600.0
2006-04-18 10:40:00,54.5,54.53,54.41,54.42,36600.0,39.4004,39.4221,39.3354,39.3426,36600.0
2006-04-18 10:45:00,54.43,54.53,54.39,54.47,61050.0,39.3498,39.4221,39.3209,39.3788,61050.0
2006-04-18 10:50:00,54.47,54.54,54.45,54.52,38100.0,39.3788,39.4294,39.3643,39.4149,38100.0
2006-04-18 10:55:00,54.52,54.6,54.52,54.6,59850.0,39.4149,39.4727,39.4149,39.4727,59850.0
2006-04-18 11:00:00,54.58,54.62,54.55,54.56,38400.0,39.4583,39.4872,39.4366,39.4438,38400.0
2006-04-18 11:05:00,54.55,54.66,54.55,54.6,78150.0,39.4366,39.5161,39.4366,39.4727,78150.0
2006-04-18 11:10:00,54.61,54.74,54.61,54.69,20100.0,39.48,39.574,39.48,39.5378,20100.0
2006-04-18 11:15:00,54.71,54.83,54.71,54.74,52800.0,39.5523,39.639,39.5523,39.574,52800.0
2006-04-18 11:20:00,54.73,54.78,54.73,54.75,75450.0,39.5667,39.6029,39.5667,39.5812,75450.0
2006-04-18 11:25:00,54.77,54.8,54.71,54.8,43950.0,39.5956,39.6173,39.5523,39.6173,43950.0
2006-04-18 11:30:00,54.81,54.81,54.73,54.79,49350.0,39.6246,39.6246,39.5667,39.6101,49350.0
2006-04-18 11:35:00,54.8,54.92,54.79,54.91,42000.0,39.6173,39.7041,39.6101,39.6969,42000.0
2006-04-18 11:40:00,54.91,55.04,54.91,54.99,48150.0,39.6969,39.7908,39.6969,39.7547,48150.0
2006-04-18 11:45:00,54.99,55.14,54.98,55.13,87600.0,39.7547,39.8631,39.7475,39.8559,87600.0
2006-04-18 11:50:00,55.15,55.21,55.13,55.21,41850.0,39.8704,39.9137,39.8559,39.9137,41850.0
2006-04-18 11:55:00,55.21,55.37,55.21,55.31,44100.0,39.9137,40.0294,39.9137,39.986,44100.0
2006-04-18 12:00:00,55.31,55.41,55.21,55.37,56100.0,39.986,40.0583,39.9137,40.0294,56100.0
2006-04-18 12:05:00,55.33,55.47,55.33,55.46,30000.0,40.0005,40.1017,40.0005,40.0945,30000.0
2006-04-18 12:10:00,55.46,55.57,55.46,55.51,54450.0,40.0945,40.174,40.0945,40.1306,54450.0
2006-04-18 12:15:00,55.49,55.52,55.4,55.4,22350.0,40.1162,40.1379,40.0511,40.0511,22350.0
2006-04-18 12:20:00,55.41,55.41,55.15,55.23,30450.0,40.0583,40.0583,39.8704,39.9282,30450.0
2006-04-18 12:25:00,55.21,55.37,55.15,55.37,27300.0,39.9137,40.0294,39.8704,40.0294,27300.0
2006-04-18 12:30:00,55.35,55.38,55.25,55.26,18450.0,40.015,40.0366,39.9427,39.9499,18450.0
2006-04-18 12:35:00,55.29,55.29,55.15,55.26,13800.0,39.9716,39.9716,39.8704,39.9499,13800.0
2006-04-18 12:40:00,55.27,55.35,55.25,55.28,23700.0,39.9571,40.015,39.9427,39.9643,23700.0
2006-04-18 12:45:00,55.27,55.29,55.23,55.29,9300.0,39.9571,39.9716,39.9282,39.9716,9300.0
2006-04-18 12:50:00,55.31,55.37,55.31,55.36,12750.0,39.986,40.0294,39.986,40.0222,12750.0
2006-04-18 12:55:00,55.36,55.45,55.36,55.43,14850.0,40.0222,40.0872,40.0222,40.0728,14850.0
2006-04-18 13:00:00,55.45,55.55,55.43,55.44,24300.0,40.0872,40.1595,40.0728,40.08,24300.0
2006-04-18 13:05:00,55.44,55.44,55.34,55.39,27750.0,40.08,40.08,40.0077,40.0439,27750.0
2006-04-18 13:10:00,55.4,55.42,55.34,55.42,16650.0,40.0511,40.0656,40.0077,40.0656,16650.0
2006-04-18 13:15:00,55.42,55.44,55.39,55.43,15150.0,40.0656,40.08,40.0439,40.0728,15150.0
2006-04-18 13:20:00,55.44,55.44,55.38,55.38,11850.0,40.08,40.08,40.0366,40.0366,11850.0
2006-04-18 13:25:00,55.41,55.41,55.36,55.36,12450.0,40.0583,40.0583,40.0222,40.0222,12450.0
2006-04-18 13:30:00,55.36,55.47,55.33,55.35,26400.0,40.0222,40.1017,40.0005,40.015,26400.0
2006-04-18 13:35:00,55.35,55.42,55.34,55.39,24600.0,40.015,40.0656,40.0077,40.0439,24600.0
2006-04-18 13:40:00,55.41,55.41,55.15,55.23,28950.0,40.0583,40.0583,39.8704,39.9282,28950.0
2006-04-18 13:45:00,55.24,55.25,55.05,55.07,13050.0,39.9354,39.9427,39.7981,39.8125,13050.0
2006-04-18 13:50:00,55.05,55.17,54.94,55.14,23250.0,39.7981,39.8848,39.7185,39.8631,23250.0
2006-04-18 13:55:00,55.11,55.19,55.07,55.19,26250.0,39.8414,39.8993,39.8125,39.8993,26250.0
2006-04-18 14:00:00,55.23,55.47,55.22,55.41,38400.0,39.9282,40.1017,39.921,40.0583,38400.0
2006-04-18 14:05:00,55.41,55.49,55.32,55.32,36300.0,40.0583,40.1162,39.9933,39.9933,36300.0
2006-04-18 14:10:00,55.32,55.45,55.32,55.41,23850.0,39.9933,40.0872,39.9933,40.0583,23850.0
2006-04-18 14:15:00,55.39,55.52,55.28,55.52,31500.0,40.0439,40.1379,39.9643,40.1379,31500.0
2006-04-18 14:20:00,55.53,55.53,55.39,55.46,29100.0,40.1451,40.1451,40.0439,40.0945,29100.0
2006-04-18 14:25:00,55.53,55.62,55.49,55.58,21600.0,40.1451,40.2101,40.1162,40.1812,21600.0
2006-04-18 14:30:00,55.57,55.77,55.57,55.67,36000.0,40.174,40.3186,40.174,40.2463,36000.0
2006-04-18 14:35:00,55.69,55.8,55.67,55.77,29250.0,40.2608,40.3403,40.2463,40.3186,29250.0
2006-04-18 14:40:00,55.79,55.85,55.78,55.83,24450.0,40.333,40.3764,40.3258,40.362,24450.0
2006-04-18 14:45:00,55.85,55.93,55.83,55.87,23400.0,40.3764,40.4343,40.362,40.3909,23400.0
2006-04-18 14:50:00,55.86,55.95,55.83,55.95,34800.0,40.3837,40.4487,40.362,40.4487,34800.0
2006-04-18 14:55:00,55.96,55.97,55.89,55.9,24750.0,40.4559,40.4632,40.4053,40.4126,24750.0
2006-04-18 15:00:00,55.91,55.93,55.85,55.85,26250.0,40.4198,40.4343,40.3764,40.3764,26250.0
2006-04-18 15:05:00,55.85,55.89,55.71,55.8,38400.0,40.3764,40.4053,40.2752,40.3403,38400.0
2006-04-18 15:10:00,55.79,55.97,55.79,55.93,16200.0,40.333,40.4632,40.333,40.4343,16200.0
2006-04-18 15:15:00,55.93,56.17,55.93,56.06,42450.0,40.4343,40.6078,40.4343,40.5282,42450.0
2006-04-18 15:20:00,56.09,56.25,56.07,56.18,43350.0,40.5499,40.6656,40.5355,40.615,43350.0
2006-04-18 15:25:00,56.26,56.33,56.19,56.27,58350.0,40.6728,40.7234,40.6222,40.6801,58350.0
2006-04-18 15:30:00,56.25,56.27,56.22,56.27,50550.0,40.6656,40.6801,40.6439,40.6801,50550.0
2006-04-18 15:35:00,56.27,56.31,56.07,56.08,57000.0,40.6801,40.709,40.5355,40.5427,57000.0
2006-04-18 15:40:00,56.09,56.17,56.01,56.01,31650.0,40.5499,40.6078,40.4921,40.4921,31650.0
2006-04-18 15:45:00,56.03,56.03,55.81,55.81,23400.0,40.5066,40.5066,40.3475,40.3475,23400.0
2006-04-18 15:50:00,55.81,55.94,55.81,55.94,60450.0,40.3475,40.4415,40.3475,40.4415,60450.0
2006-04-18 15:55:00,55.99,55.99,55.87,55.87,46350.0,40.4776,40.4776,40.3909,40.3909,46350.0
2006-04-19 09:30:00,56.0,56.2,56.0,56.2,13650.0,40.4849,40.6295,40.4849,40.6295,13650.0
2006-04-19 09:35:00,56.15,56.22,56.14,56.19,13200.0,40.5933,40.6439,40.5861,40.6222,13200.0
2006-04-19 09:40:00,56.19,56.19,56.05,56.07,26550.0,40.6222,40.6222,40.521,40.5355,26550.0
2006-04-19 09:45:00,56.03,56.1,56.01,56.01,12450.0,40.5066,40.5572,40.4921,40.4921,12450.0
2006-04-19 09:50:00,55.99,56.03,55.92,56.03,16200.0,40.4776,40.5066,40.427,40.5066,16200.0
2006-04-19 09:55:00,56.1,56.13,56.04,56.04,12900.0,40.5572,40.5788,40.5138,40.5138,12900.0
2006-04-19 10:00:00,55.99,55.99,55.85,55.87,17100.0,40.4776,40.4776,40.3764,40.3909,17100.0
2006-04-19 10:05:00,55.87,55.91,55.79,55.88,20550.0,40.3909,40.4198,40.333,40.3981,20550.0
2006-04-19 10:10:00,55.9,55.9,55.81,55.81,32550.0,40.4126,40.4126,40.3475,40.3475,32550.0
2006-04-19 10:15:00,55.81,55.81,55.75,55.79,16500.0,40.3475,40.3475,40.3041,40.333,16500.0
2006-04-19 10:20:00,55.8,55.87,55.75,55.85,18000.0,40.3403,40.3909,40.3041,40.3764,18000.0
2006-04-19 10:25:00,55.85,55.88,55.78,55.88,8250.0,40.3764,40.3981,40.3258,40.3981,8250.0
2006-04-19 10:30:00,55.87,55.87,55.75,55.85,18450.0,40.3909,40.3909,40.3041,40.3764,18450.0
2006-04-19 10:35:00,55.85,55.85,55.79,55.79,21750.0,40.3764,40.3764,40.333,40.333,21750.0
2006-04-19 10:40:00,55.75,55.93,55.74,55.87,30450.0,40.3041,40.4343,40.2969,40.3909,30450.0
2006-04-19 10:45:00,55.89,55.91,55.81,55.81,11100.0,40.4053,40.4198,40.3475,40.3475,11100.0
2006-04-19 10:50:00,55.81,55.9,55.81,55.89,10050.0,40.3475,40.4126,40.3475,40.4053,10050.0
2006-04-19 10:55:00,55.9,56.0,55.8,55.82,19050.0,40.4126,40.4849,40.3403,40.3547,19050.0
2006-04-19 11:00:00,55.82,55.85,55.75,55.85,22200.0,40.3547,40.3764,40.3041,40.3764,22200.0
2006-04-19 11:05:00,55.86,55.97,55.86,55.93,12000.0,40.3837,40.4632,40.3837,40.4343,12000.0
2006-04-19 11:10:00,55.93,55.93,55.75,55.79,12750.0,40.4343,40.4343,40.3041,40.333,12750.0
2006-04-19 11:15:00,55.79,55.85,55.79,55.79,14100.0,40.333,40.3764,40.333,40.333,14100.0
2006-04-19 11:20:00,55.8,55.8,55.75,55.78,9150.0,40.3403,40.3403,40.3041,40.3258,9150.0
2006-04-19 11:25:00,55.78,55.82,55.73,55.76,10650.0,40.3258,40.3547,40.2897,40.3114,10650.0
2006-04-19 11:30:00,55.76,55.8,55.71,55.71,12150.0,40.3114,40.3403,40.2752,40.2752,12150.0
2006-04-19 11:35:00,55.71,55.84,55.67,55.84,11400.0,40.2752,40.3692,40.2463,40.3692,11400.0
2006-04-19 11:40:00,55.85,55.9,55.79,55.79,9000.0,40.3764,40.4126,40.333,40.333,9000.0
2006-04-19 11:45:00,55.8,55.81,55.63,55.64,15150.0,40.3403,40.3475,40.2174,40.2246,15150.0
2006-04-19 11:50:00,55.67,55.79,55.67,55.78,10050.0,40.2463,40.333,40.2463,40.3258,10050.0
2006-04-19 11:55:00,55.81,55.85,55.76,55.77,7950.0,40.3475,40.3764,40.3114,40.3186,7950.0
2006-04-19 12:00:00,55.75,55.77,55.71,55.71,4650.0,40.3041,40.3186,40.2752,40.2752,4650.0
2006-04-19 12:05:00,55.7,55.81,55.67,55.81,14400.0,40.268,40.3475,40.2463,40.3475,14400.0
2006-04-19 12:10:00,55.81,55.85,55.81,55.85,6750.0,40.3475,40.3764,40.3475,40.3764,6750.0
2006-04-19 12:15:00,55.85,55.86,55.78,55.79,9000.0,40.3764,40.3837,40.3258,40.333,9000.0
2006-04-19 12:20:00,55.81,55.89,55.81,55.83,6750.0,40.3475,40.4053,40.3475,40.362,6750.0
2006-04-19 12:25:00,55.81,55.81,55.75,55.79,5550.0,40.3475,40.3475,40.3041,40.333,5550.0
2006-04-19 12:30:00,55.8,55.81,55.74,55.79,6300.0,40.3403,40.3475,40.2969,40.333,6300.0
2006-04-19 12:35:00,55.79,55.88,55.79,55.88,9000.0,40.333,40.3981,40.333,40.3981,9000.0
2006-04-19 12:40:00,55.87,55.87,55.81,55.81,5550.0,40.3909,40.3909,40.3475,40.3475,5550.0
2006-04-19 12:45:00,55.79,55.81,55.69,55.73,11550.0,40.333,40.3475,40.2608,40.2897,11550.0
2006-04-19 12:50:00,55.73,55.74,55.67,55.67,16800.0,40.2897,40.2969,40.2463,40.2463,16800.0
2006-04-19 12:55:00,55.67,55.68,55.58,55.61,13350.0,40.2463,40.2535,40.1812,40.2029,13350.0
2006-04-19 13:00:00,55.61,55.77,55.61,55.75,10800.0,40.2029,40.3186,40.2029,40.3041,10800.0
2006-04-19 13:05:00,55.75,55.75,55.56,55.6,10800.0,40.3041,40.3041,40.1668,40.1957,10800.0
2006-04-19 13:10:00,55.61,55.73,55.61,55.7,5400.0,40.2029,40.2897,40.2029,40.268,5400.0
2006-04-19 13:15:00,55.7,55.83,55.7,55.79,7950.0,40.268,40.362,40.268,40.333,7950.0
2006-04-19 13:20:00,55.79,55.79,55.72,55.72,9900.0,40.333,40.333,40.2824,40.2824,9900.0
2006-04-19 13:25:00,55.71,55.75,55.65,55.65,12000.0,40.2752,40.3041,40.2318,40.2318,12000.0
2006-04-19 13:30:00,55.67,55.74,55.63,55.74,9600.0,40.2463,40.2969,40.2174,40.2969,9600.0
2006-04-19 13:35:00,55.75,55.81,55.7,55.7,6450.0,40.3041,40.3475,40.268,40.268,6450.0
2006-04-19 13:40:00,55.7,55.78,55.69,55.78,4950.0,40.268,40.3258,40.2608,40.3258,4950.0
2006-04-19 13:45:00,55.78,55.79,55.75,55.75,5850.0,40.3258,40.333,40.3041,40.3041,5850.0
2006-04-19 13:50:00,55.75,55.8,55.7,55.79,10650.0,40.3041,40.3403,40.268,40.333,10650.0
2006-04-19 13:55:00,55.78,55.81,55.77,55.81,7950.0,40.3258,40.3475,40.3186,40.3475,7950.0
2006-04-19 14:00:00,55.81,55.81,55.75,55.75,3750.0,40.3475,40.3475,40.3041,40.3041,3750.0
2006-04-19 14:05:00,55.72,55.72,55.51,55.53,13050.0,40.2824,40.2824,40.1306,40.1451,13050.0
2006-04-19 14:10:00,55.54,55.67,55.51,55.66,6900.0,40.1523,40.2463,40.1306,40.2391,6900.0
2006-04-19 14:15:00,55.65,55.65,55.56,55.63,6450.0,40.2318,40.2318,40.1668,40.2174,6450.0
2006-04-19 14:20:00,55.64,55.75,55.64,55.68,5700.0,40.2246,40.3041,40.2246,40.2535,5700.0
2006-04-19 14:25:00,55.71,55.87,55.69,55.81,12000.0,40.2752,40.3909,40.2608,40.3475,12000.0
2006-04-19 14:30:00,55.81,55.82,55.76,55.79,7500.0,40.3475,40.3547,40.3114,40.333,7500.0
2006-04-19 14:35:00,55.8,55.81,55.69,55.72,5550.0,40.3403,40.3475,40.2608,40.2824,5550.0
2006-04-19 14:40:00,55.74,55.85,55.74,55.84,10200.0,40.2969,40.3764,40.2969,40.3692,10200.0
2006-04-19 14:45:00,55.83,55.85,55.81,55.82,8100.0,40.362,40.3764,40.3475,40.3547,8100.0
2006-04-19 14:50:00,55.82,55.83,55.79,55.81,8400.0,40.3547,40.362,40.333,40.3475,8400.0
2006-04-19 14:55:00,55.81,55.81,55.72,55.81,19050.0,40.3475,40.3475,40.2824,40.3475,19050.0
2006-04-19 15:00:00,55.81,55.82,55.76,55.81,19950.0,40.3475,40.3547,40.3114,40.3475,19950.0
2006-04-19 15:05:00,55.82,55.82,55.74,55.81,11850.0,40.3547,40.3547,40.2969,40.3475,11850.0
2006-04-19 15:10:00,55.83,55.93,55.83,55.92,11550.0,40.362,40.4343,40.362,40.427,11550.0
2006-04-19 15:15:00,55.93,55.93,55.83,55.83,11700.0,40.4343,40.4343,40.362,40.362,11700.0
2006-04-19 15:20:00,55.83,55.89,55.81,55.87,7950.0,40.362,40.4053,40.3475,40.3909,7950.0
2006-04-19 15:25:00,55.87,55.88,55.82,55.83,10500.0,40.3909,40.3981,40.3547,40.362,10500.0
2006-04-19 15:30:00,55.82,55.87,55.79,55.85,13350.0,40.3547,40.3909,40.333,40.3764,13350.0
2006-04-19 15:35:00,55.84,56.49,55.84,56.41,103200.0,40.3692,40.8391,40.3692,40.7813,103200.0
2006-04-19 15:40:00,56.34,56.34,56.17,56.25,284250.0,40.7307,40.7307,40.6078,40.6656,284250.0
2006-04-19 15:45:00,56.23,56.33,56.21,56.33,69000.0,40.6511,40.7234,40.6367,40.7234,69000.0
2006-04-19 15:50:00,56.33,56.46,56.21,56.23,86100.0,40.7234,40.8174,40.6367,40.6511,86100.0
2006-04-19 15:55:00,56.23,56.23,56.17,56.21,43050.0,40.6511,40.6511,40.6078,40.6367,43050.0
2006-04-20 09:30:00,56.37,56.45,56.33,56.41,20700.0,40.7524,40.8102,40.7234,40.7813,20700.0
2006-04-20 09:35:00,56.42,56.46,56.26,56.44,22800.0,40.7885,40.8174,40.6728,40.803,22800.0
2006-04-20 09:40:00,56.45,56.49,56.34,56.45,13350.0,40.8102,40.8391,40.7307,40.8102,13350.0
2006-04-20 09:45:00,56.46,56.49,56.41,56.47,9300.0,40.8174,40.8391,40.7813,40.8246,9300.0
2006-04-20 09:50:00,56.46,56.49,56.43,56.45,16050.0,40.8174,40.8391,40.7957,40.8102,16050.0
2006-04-20 09:55:00,56.44,56.66,56.44,56.63,22050.0,40.803,40.962,40.803,40.9403,22050.0
2006-04-20 10:00:00,56.61,56.67,56.57,56.65,20250.0,40.9259,40.9692,40.8969,40.9548,20250.0
2006-04-20 10:05:00,56.65,56.81,56.65,56.81,24300.0,40.9548,41.0704,40.9548,41.0704,24300.0
2006-04-20 10:10:00,56.75,56.75,56.57,56.67,24000.0,41.0271,41.0271,40.8969,40.9692,24000.0
2006-04-20 10:15:00,56.64,56.76,56.62,56.63,9000.0,40.9475,41.0343,40.9331,40.9403,9000.0
2006-04-20 10:20:00,56.61,56.82,56.6,56.78,11550.0,40.9259,41.0777,40.9186,41.0488,11550.0
2006-04-20 10:25:00,56.79,56.94,56.79,56.93,25950.0,41.056,41.1644,41.056,41.1572,25950.0
2006-04-20 10:30:00,56.89,56.89,56.7,56.74,29550.0,41.1283,41.1283,40.9909,41.0198,29550.0
2006-04-20 10:35:00,56.74,56.74,56.56,56.6,30600.0,41.0198,41.0198,40.8897,40.9186,30600.0
2006-04-20 10:40:00,56.6,56.62,56.47,56.49,18750.0,40.9186,40.9331,40.8246,40.8391,18750.0
2006-04-20 10:45:00,56.51,56.56,56.41,56.41,12900.0,40.8536,40.8897,40.7813,40.7813,12900.0
2006-04-20 10:50:00,56.4,56.4,56.18,56.18,23700.0,40.774,40.774,40.615,40.615,23700.0
2006-04-20 10:55:00,56.21,56.36,56.19,56.32,11550.0,40.6367,40.7451,40.6222,40.7162,11550.0
2006-04-20 11:00:00,56.32,56.37,56.23,56.3,14400.0,40.7162,40.7524,40.6511,40.7017,14400.0
2006-04-20 11:05:00,56.32,56.35,56.29,56.33,7650.0,40.7162,40.7379,40.6945,40.7234,7650.0
2006-04-20 11:10:00,56.32,56.32,56.16,56.16,9150.0,40.7162,40.7162,40.6005,40.6005,9150.0
2006-04-20 11:15:00,56.15,56.21,55.95,55.95,20700.0,40.5933,40.6367,40.4487,40.4487,20700.0
2006-04-20 11:20:00,55.95,56.1,55.89,56.08,28350.0,40.4487,40.5572,40.4053,40.5427,28350.0
2006-04-20 11:25:00,56.07,56.15,56.06,56.09,10800.0,40.5355,40.5933,40.5282,40.5499,10800.0
2006-04-20 11:30:00,56.09,56.23,56.09,56.17,13350.0,40.5499,40.6511,40.5499,40.6078,13350.0
2006-04-20 11:35:00,56.15,56.21,56.11,56.21,16950.0,40.5933,40.6367,40.5644,40.6367,16950.0
2006-04-20 11:40:00,56.19,56.27,56.17,56.27,6150.0,40.6222,40.6801,40.6078,40.6801,6150.0
2006-04-20 11:45:00,56.27,56.28,56.18,56.21,10650.0,40.6801,40.6873,40.615,40.6367,10650.0
2006-04-20 11:50:00,56.19,56.27,56.19,56.26,4650.0,40.6222,40.6801,40.6222,40.6728,4650.0
2006-04-20 11:55:00,56.29,56.41,56.27,56.39,5550.0,40.6945,40.7813,40.6801,40.7668,5550.0
2006-04-20 12:00:00,56.39,56.41,56.31,56.39,21450.0,40.7668,40.7813,40.709,40.7668,21450.0
2006-04-20 12:05:00,56.39,56.41,56.33,56.37,14850.0,40.7668,40.7813,40.7234,40.7524,14850.0
2006-04-20 12:10:00,56.37,56.5,56.37,56.5,8250.0,40.7524,40.8463,40.7524,40.8463,8250.0
2006-04-20 12:15:00,56.5,56.6,56.47,56.48,30900.0,40.8463,40.9186,40.8246,40.8319,30900.0
2006-04-20 12:20:00,56.45,56.53,56.41,56.53,10650.0,40.8102,40.868,40.7813,40.868,10650.0
2006-04-20 12:25:00,56.53,56.53,56.44,56.49,8400.0,40.868,40.868,40.803,40.8391,8400.0
2006-04-20 12:30:00,56.45,56.53,56.45,56.52,9900.0,40.8102,40.868,40.8102,40.8608,9900.0
2006-04-20 12:35:00,56.51,56.53,56.49,56.5,6150.0,40.8536,40.868,40.8391,40.8463,6150.0
2006-04-20 12:40:00,56.49,56.56,56.48,56.54,8100.0,40.8391,40.8897,40.8319,40.8753,8100.0
2006-04-20 12:45:00,56.54,56.59,56.53,56.59,6900.0,40.8753,40.9114,40.868,40.9114,6900.0
2006-04-20 12:50:00,56.57,56.61,56.57,56.61,3300.0,40.8969,40.9259,40.8969,40.9259,3300.0
2006-04-20 12:55:00,56.61,56.72,56.61,56.72,37500.0,40.9259,41.0054,40.9259,41.0054,37500.0
2006-04-20 13:00:00,56.7,56.75,56.57,56.57,24300.0,40.9909,41.0271,40.8969,40.8969,24300.0
2006-04-20 13:05:00,56.57,56.59,56.53,56.58,9000.0,40.8969,40.9114,40.868,40.9042,9000.0
2006-04-20 13:10:00,56.58,56.58,56.49,56.49,7050.0,40.9042,40.9042,40.8391,40.8391,7050.0
2006-04-20 13:15:00,56.53,56.58,56.46,56.55,4800.0,40.868,40.9042,40.8174,40.8825,4800.0
2006-04-20 13:20:00,56.55,56.55,56.43,56.43,3900.0,40.8825,40.8825,40.7957,40.7957,3900.0
2006-04-20 13:25:00,56.45,56.49,56.4,56.47,7800.0,40.8102,40.8391,40.774,40.8246,7800.0
2006-04-20 13:30:00,56.47,56.49,56.39,56.49,3750.0,40.8246,40.8391,40.7668,40.8391,3750.0
2006-04-20 13:35:00,56.49,56.52,56.41,56.43,12000.0,40.8391,40.8608,40.7813,40.7957,12000.0
2006-04-20 13:40:00,56.44,56.51,56.44,56.49,9900.0,40.803,40.8536,40.803,40.8391,9900.0
2006-04-20 13:45:00,56.49,56.5,56.42,56.48,7200.0,40.8391,40.8463,40.7885,40.8319,7200.0
2006-04-20 13:50:00,56.49,56.55,56.49,56.51,9900.0,40.8391,40.8825,40.8391,40.8536,9900.0
2006-04-20 13:55:00,56.51,56.6,56.5,56.6,10950.0,40.8536,40.9186,40.8463,40.9186,10950.0
2006-04-20 14:00:00,56.63,56.65,56.59,56.6,9300.0,40.9403,40.9548,40.9114,40.9186,9300.0
2006-04-20 14:05:00,56.61,56.65,56.6,56.63,23550.0,40.9259,40.9548,40.9186,40.9403,23550.0
2006-04-20 14:10:00,56.62,56.65,56.57,56.6,12750.0,40.9331,40.9548,40.8969,40.9186,12750.0
2006-04-20 14:15:00,56.58,56.64,56.58,56.61,10200.0,40.9042,40.9475,40.9042,40.9259,10200.0
2006-04-20 14:20:00,56.6,56.64,56.6,56.64,8850.0,40.9186,40.9475,40.9186,40.9475,8850.0
2006-04-20 14:25:00,56.63,56.66,56.6,56.65,10800.0,40.9403,40.962,40.9186,40.9548,10800.0
2006-04-20 14:30:00,56.63,56.73,56.61,56.7,16800.0,40.9403,41.0126,40.9259,40.9909,16800.0
2006-04-20 14:35:00,56.72,56.72,56.61,56.61,25050.0,41.0054,41.0054,40.9259,40.9259,25050.0
2006-04-20 14:40:00,56.59,56.6,56.53,56.59,15150.0,40.9114,40.9186,40.868,40.9114,15150.0
2006-04-20 14:45:00,56.61,56.69,56.61,56.66,11550.0,40.9259,40.9837,40.9259,40.962,11550.0
2006-04-20 14:50:00,56.67,56.72,56.63,56.69,18450.0,40.9692,41.0054,40.9403,40.9837,18450.0
2006-04-20 14:55:00,56.69,56.75,56.69,56.69,19350.0,40.9837,41.0271,40.9837,40.9837,19350.0
2006-04-20 15:00:00,56.69,56.71,56.61,56.69,11850.0,40.9837,40.9982,40.9259,40.9837,11850.0
2006-04-20 15:05:00,56.69,56.75,56.68,56.7,22950.0,40.9837,41.0271,40.9765,40.9909,22950.0
2006-04-20 15:10:00,56.71,56.75,56.66,56.69,23250.0,40.9982,41.0271,40.962,40.9837,23250.0
2006-04-20 15:15:00,56.69,56.72,56.65,56.65,14850.0,40.9837,41.0054,40.9548,40.9548,14850.0
2006-04-20 15:20:00,56.65,56.71,56.63,56.65,13050.0,40.9548,40.9982,40.9403,40.9548,13050.0
2006-04-20 15:25:00,56.66,56.69,56.57,56.59,10350.0,40.962,40.9837,40.8969,40.9114,10350.0
2006-04-20 15:30:00,56.6,56.65,56.51,56.53,16950.0,40.9186,40.9548,40.8536,40.868,16950.0
2006-04-20 15:35:00,56.53,56.53,56.48,56.49,12600.0,40.868,40.868,40.8319,40.8391,12600.0
2006-04-20 15:40:00,56.48,56.49,56.44,56.46,14100.0,40.8319,40.8391,40.803,40.8174,14100.0
2006-04-20 15:45:00,56.45,56.46,56.37,56.41,41250.0,40.8102,40.8174,40.7524,40.7813,41250.0
2006-04-20 15:50:00,56.41,56.46,56.39,56.41,23250.0,40.7813,40.8174,40.7668,40.7813,23250.0
2006-04-20 15:55:00,56.41,56.47,56.39,56.47,41550.0,40.7813,40.8246,40.7668,40.8246,41550.0
2006-04-21 09:30:00,56.72,56.72,56.69,56.7,51900.0,41.0054,41.0054,40.9837,40.9909,51900.0
2006-04-21 09:35:00,56.7,56.7,56.59,56.59,6600.0,40.9909,40.9909,40.9114,40.9114,6600.0
2006-04-21 09:40:00,56.51,56.57,56.5,56.53,20400.0,40.8536,40.8969,40.8463,40.868,20400.0
2006-04-21 09:45:00,56.53,56.54,56.37,56.37,18900.0,40.868,40.8753,40.7524,40.7524,18900.0
2006-04-21 09:50:00,56.33,56.35,56.27,56.27,10800.0,40.7234,40.7379,40.6801,40.6801,10800.0
2006-04-21 09:55:00,56.27,56.34,56.27,56.29,17550.0,40.6801,40.7307,40.6801,40.6945,17550.0
2006-04-21 10:00:00,56.29,56.41,56.29,56.41,9750.0,40.6945,40.7813,40.6945,40.7813,9750.0
2006-04-21 10:05:00,56.43,56.45,56.35,56.37,7650.0,40.7957,40.8102,40.7379,40.7524,7650.0
2006-04-21 10:10:00,56.35,56.51,56.35,56.35,13200.0,40.7379,40.8536,40.7379,40.7379,13200.0
2006-04-21 10:15:00,56.33,56.33,56.25,56.27,17400.0,40.7234,40.7234,40.6656,40.6801,17400.0
2006-04-21 10:20:00,56.25,56.25,56.13,56.13,12000.0,40.6656,40.6656,40.5788,40.5788,12000.0
2006-04-21 10:25:00,56.12,56.12,56.03,56.09,7050.0,40.5716,40.5716,40.5066,40.5499,7050.0
2006-04-21 10:30:00,56.09,56.13,56.01,56.09,14400.0,40.5499,40.5788,40.4921,40.5499,14400.0
2006-04-21 10:35:00,56.09,56.19,56.07,56.19,8850.0,40.5499,40.6222,40.5355,40.6222,8850.0
2006-04-21 10:40:00,56.18,56.21,56.15,56.15,10500.0,40.615,40.6367,40.5933,40.5933,10500.0
2006-04-21 10:45:00,56.14,56.15,56.03,56.13,14850.0,40.5861,40.5933,40.5066,40.5788,14850.0
2006-04-21 10:50:00,56.07,56.16,56.07,56.13,6300.0,40.5355,40.6005,40.5355,40.5788,6300.0
2006-04-21 10:55:00,56.15,56.17,56.13,56.15,5250.0,40.5933,40.6078,40.5788,40.5933,5250.0
2006-04-21 11:00:00,56.13,56.22,56.13,56.16,9150.0,40.5788,40.6439,40.5788,40.6005,9150.0
2006-04-21 11:05:00,56.17,56.17,56.12,56.16,4200.0,40.6078,40.6078,40.5716,40.6005,4200.0
2006-04-21 11:10:00,56.14,56.15,56.06,56.08,7350.0,40.5861,40.5933,40.5282,40.5427,7350.0
2006-04-21 11:15:00,56.08,56.13,56.08,56.13,10350.0,40.5427,40.5788,40.5427,40.5788,10350.0
2006-04-21 11:20:00,56.13,56.15,56.11,56.13,4350.0,40.5788,40.5933,40.5644,40.5788,4350.0
2006-04-21 11:25:00,56.09,56.16,56.09,56.16,6600.0,40.5499,40.6005,40.5499,40.6005,6600.0
2006-04-21 11:30:00,56.13,56.13,56.09,56.09,3000.0,40.5788,40.5788,40.5499,40.5499,3000.0
2006-04-21 11:35:00,56.09,56.16,56.09,56.15,5550.0,40.5499,40.6005,40.5499,40.5933,5550.0
2006-04-21 11:40:00,56.15,56.18,56.14,56.14,6600.0,40.5933,40.615,40.5861,40.5861,6600.0
2006-04-21 11:45:00,56.13,56.2,56.13,56.18,13050.0,40.5788,40.6295,40.5788,40.615,13050.0
2006-04-21 11:50:00,56.18,56.2,56.15,56.16,3450.0,40.615,40.6295,40.5933,40.6005,3450.0
2006-04-21 11:55:00,56.13,56.21,56.13,56.18,16650.0,40.5788,40.6367,40.5788,40.615,16650.0
2006-04-21 12:00:00,56.17,56.22,56.12,56.13,13050.0,40.6078,40.6439,40.5716,40.5788,13050.0
2006-04-21 12:05:00,56.15,56.19,56.15,56.17,3750.0,40.5933,40.6222,40.5933,40.6078,3750.0
2006-04-21 12:10:00,56.18,56.18,56.14,56.14,1500.0,40.615,40.615,40.5861,40.5861,1500.0
2006-04-21 12:15:00,56.14,56.16,56.11,56.16,7500.0,40.5861,40.6005,40.5644,40.6005,7500.0
2006-04-21 12:20:00,56.17,56.27,56.17,56.27,8850.0,40.6078,40.6801,40.6078,40.6801,8850.0
2006-04-21 12:25:00,56.28,56.33,56.25,56.3,11250.0,40.6873,40.7234,40.6656,40.7017,11250.0
2006-04-21 12:30:00,56.29,56.34,56.26,56.33,14850.0,40.6945,40.7307,40.6728,40.7234,14850.0
2006-04-21 12:35:00,56.33,56.33,56.25,56.3,14700.0,40.7234,40.7234,40.6656,40.7017,14700.0
2006-04-21 12:40:00,56.31,56.31,56.2,56.23,5850.0,40.709,40.709,40.6295,40.6511,5850.0
2006-04-21 12:45:00,56.23,56.29,56.22,56.26,4500.0,40.6511,40.6945,40.6439,40.6728,4500.0
2006-04-21 12:50:00,56.27,56.29,56.25,56.25,3750.0,40.6801,40.6945,40.6656,40.6656,3750.0
2006-04-21 12:55:00,56.24,56.27,56.22,56.25,2550.0,40.6584,40.6801,40.6439,40.6656,2550.0
2006-04-21 13:00:00,56.29,56.31,56.25,56.3,4650.0,40.6945,40.709,40.6656,40.7017,4650.0
2006-04-21 13:05:00,56.29,56.31,56.29,56.29,4200.0,40.6945,40.709,40.6945,40.6945,4200.0
2006-04-21 13:10:00,56.31,56.31,56.27,56.27,4050.0,40.709,40.709,40.6801,40.6801,4050.0
2006-04-21 13:15:00,56.26,56.29,56.25,56.29,3900.0,40.6728,40.6945,40.6656,40.6945,3900.0
2006-04-21 13:20:00,56.29,56.29,56.23,56.25,12000.0,40.6945,40.6945,40.6511,40.6656,12000.0
2006-04-21 13:25:00,56.25,56.31,56.25,56.29,4650.0,40.6656,40.709,40.6656,40.6945,4650.0
2006-04-21 13:30:00,56.29,56.3,56.21,56.22,8550.0,40.6945,40.7017,40.6367,40.6439,8550.0
2006-04-21 13:35:00,56.19,56.19,56.13,56.15,12000.0,40.6222,40.6222,40.5788,40.5933,12000.0
2006-04-21 13:40:00,56.15,56.16,56.12,56.13,10350.0,40.5933,40.6005,40.5716,40.5788,10350.0
2006-04-21 13:45:00,56.12,56.16,56.11,56.16,6900.0,40.5716,40.6005,40.5644,40.6005,6900.0
2006-04-21 13:50:00,56.17,56.17,56.11,56.13,9300.0,40.6078,40.6078,40.5644,40.5788,9300.0
2006-04-21 13:55:00,56.13,56.13,56.07,56.09,3300.0,40.5788,40.5788,40.5355,40.5499,3300.0
2006-04-21 14:00:00,56.09,56.15,56.04,56.07,13050.0,40.5499,40.5933,40.5138,40.5355,13050.0
2006-04-21 14:05:00,56.06,56.07,56.04,56.05,4950.0,40.5282,40.5355,40.5138,40.521,4950.0
2006-04-21 14:10:00,56.01,56.07,56.01,56.05,5400.0,40.4921,40.5355,40.4921,40.521,5400.0
2006-04-21 14:15:00,56.05,56.05,56.0,56.02,11100.0,40.521,40.521,40.4849,40.4993,11100.0
2006-04-21 14:20:00,56.04,56.09,56.04,56.05,9600.0,40.5138,40.5499,40.5138,40.521,9600.0
2006-04-21 14:25:00,56.01,56.02,55.96,55.96,5850.0,40.4921,40.4993,40.4559,40.4559,5850.0
2006-04-21 14:30:00,55.96,55.96,55.85,55.85,11550.0,40.4559,40.4559,40.3764,40.3764,11550.0
2006-04-21 14:35:00,55.82,55.83,55.77,55.82,9600.0,40.3547,40.362,40.3186,40.3547,9600.0
2006-04-21 14:40:00,55.83,55.93,55.83,55.93,10200.0,40.362,40.4343,40.362,40.4343,10200.0
2006-04-21 14:45:00,55.92,55.92,55.76,55.81,14400.0,40.427,40.427,40.3114,40.3475,14400.0
2006-04-21 14:50:00,55.81,55.87,55.79,55.81,12750.0,40.3475,40.3909,40.333,40.3475,12750.0
2006-04-21 14:55:00,55.83,55.85,55.81,55.81,6000.0,40.362,40.3764,40.3475,40.3475,6000.0
2006-04-21 15:00:00,55.83,55.83,55.78,55.83,12600.0,40.362,40.362,40.3258,40.362,12600.0
2006-04-21 15:05:00,55.84,55.91,55.84,55.85,8250.0,40.3692,40.4198,40.3692,40.3764,8250.0
2006-04-21 15:10:00,55.84,55.85,55.78,55.81,10350.0,40.3692,40.3764,40.3258,40.3475,10350.0
2006-04-21 15:15:00,55.82,55.85,55.8,55.85,12000.0,40.3547,40.3764,40.3403,40.3764,12000.0
2006-04-21 15:20:00,55.85,55.91,55.85,55.87,15300.0,40.3764,40.4198,40.3764,40.3909,15300.0
2006-04-21 15:25:00,55.85,55.87,55.79,55.85,13500.0,40.3764,40.3909,40.333,40.3764,13500.0
2006-04-21 15:30:00,55.85,55.97,55.85,55.97,10800.0,40.3764,40.4632,40.3764,40.4632,10800.0
2006-04-21 15:35:00,55.98,56.05,55.96,56.05,32400.0,40.4704,40.521,40.4559,40.521,32400.0
2006-04-21 15:40:00,56.05,56.27,56.05,56.25,25200.0,40.521,40.6801,40.521,40.6656,25200.0
2006-04-21 15:45:00,56.24,56.25,56.18,56.23,34650.0,40.6584,40.6656,40.615,40.6511,34650.0
2006-04-21 15:50:00,56.25,56.31,56.24,56.29,68400.0,40.6656,40.709,40.6584,40.6945,68400.0
2006-04-21 15:55:00,56.29,56.37,56.29,56.35,279300.0,40.6945,40.7524,40.6945,40.7379,279300.0
2006-04-24 09:30:00,56.23,56.35,56.14,56.17,12300.0,40.6511,40.7379,40.5861,40.6078,12300.0
2006-04-24 09:35:00,56.17,56.18,56.05,56.11,15750.0,40.6078,40.615,40.521,40.5644,15750.0
2006-04-24 09:40:00,56.15,56.24,56.09,56.21,22200.0,40.5933,40.6584,40.5499,40.6367,22200.0
2006-04-24 09:45:00,56.21,56.33,56.2,56.33,10500.0,40.6367,40.7234,40.6295,40.7234,10500.0
2006-04-24 09:50:00,56.33,56.34,56.27,56.29,6750.0,40.7234,40.7307,40.6801,40.6945,6750.0
2006-04-24 09:55:00,56.21,56.21,55.95,55.95,14850.0,40.6367,40.6367,40.4487,40.4487,14850.0
2006-04-24 10:00:00,55.93,56.07,55.91,56.03,4800.0,40.4343,40.5355,40.4198,40.5066,4800.0
2006-04-24 10:05:00,56.01,56.09,55.92,55.93,7350.0,40.4921,40.5499,40.427,40.4343,7350.0
2006-04-24 10:10:00,55.93,55.97,55.87,55.87,9750.0,40.4343,40.4632,40.3909,40.3909,9750.0
2006-04-24 10:15:00,55.87,55.96,55.81,55.95,11250.0,40.3909,40.4559,40.3475,40.4487,11250.0
2006-04-24 10:20:00,55.95,55.97,55.93,55.96,4050.0,40.4487,40.4632,40.4343,40.4559,4050.0
2006-04-24 10:25:00,55.95,55.98,55.92,55.98,10800.0,40.4487,40.4704,40.427,40.4704,10800.0
2006-04-24 10:30:00,55.97,56.03,55.96,56.03,6600.0,40.4632,40.5066,40.4559,40.5066,6600.0
2006-04-24 10:35:00,56.03,56.18,56.03,56.15,3750.0,40.5066,40.615,40.5066,40.5933,3750.0
2006-04-24 10:40:00,56.15,56.21,56.15,56.18,6000.0,40.5933,40.6367,40.5933,40.615,6000.0
2006-04-24 10:45:00,56.18,56.21,56.03,56.03,10950.0,40.615,40.6367,40.5066,40.5066,10950.0
2006-04-24 10:50:00,56.03,56.03,55.95,56.03,6600.0,40.5066,40.5066,40.4487,40.5066,6600.0
2006-04-24 10:55:00,55.99,55.99,55.87,55.93,5550.0,40.4776,40.4776,40.3909,40.4343,5550.0
2006-04-24 11:00:00,55.95,55.97,55.85,55.9,8250.0,40.4487,40.4632,40.3764,40.4126,8250.0
2006-04-24 11:05:00,55.86,55.86,55.72,55.79,14850.0,40.3837,40.3837,40.2824,40.333,14850.0
2006-04-24 11:10:00,55.79,55.85,55.77,55.77,23850.0,40.333,40.3764,40.3186,40.3186,23850.0
2006-04-24 11:15:00,55.79,55.79,55.67,55.68,8250.0,40.333,40.333,40.2463,40.2535,8250.0
2006-04-24 11:20:00,55.65,55.65,55.53,55.58,12000.0,40.2318,40.2318,40.1451,40.1812,12000.0
2006-04-24 11:25:00,55.53,55.61,55.52,55.61,10500.0,40.1451,40.2029,40.1379,40.2029,10500.0
2006-04-24 11:30:00,55.57,55.64,55.57,55.63,7800.0,40.174,40.2246,40.174,40.2174,7800.0
2006-04-24 11:35:00,55.62,55.72,55.62,55.72,4350.0,40.2101,40.2824,40.2101,40.2824,4350.0
2006-04-24 11:40:00,55.72,55.76,55.66,55.73,10500.0,40.2824,40.3114,40.2391,40.2897,10500.0
2006-04-24 11:45:00,55.75,55.8,55.75,55.77,3900.0,40.3041,40.3403,40.3041,40.3186,3900.0
2006-04-24 11:50:00,55.75,55.75,55.68,55.69,6300.0,40.3041,40.3041,40.2535,40.2608,6300.0
2006-04-24 11:55:00,55.69,55.73,55.67,55.69,7800.0,40.2608,40.2897,40.2463,40.2608,7800.0
2006-04-24 12:00:00,55.71,55.73,55.62,55.62,8850.0,40.2752,40.2897,40.2101,40.2101,8850.0
2006-04-24 12:05:00,55.62,55.67,55.61,55.67,10800.0,40.2101,40.2463,40.2029,40.2463,10800.0
2006-04-24 12:10:00,55.68,55.75,55.67,55.71,5250.0,40.2535,40.3041,40.2463,40.2752,5250.0
2006-04-24 12:15:00,55.73,55.77,55.73,55.76,3750.0,40.2897,40.3186,40.2897,40.3114,3750.0
2006-04-24 12:20:00,55.77,55.77,55.69,55.71,8250.0,40.3186,40.3186,40.2608,40.2752,8250.0
2006-04-24 12:25:00,55.73,55.73,55.66,55.66,4050.0,40.2897,40.2897,40.2391,40.2391,4050.0
2006-04-24 12:30:00,55.67,55.69,55.64,55.66,6300.0,40.2463,40.2608,40.2246,40.2391,6300.0
2006-04-24 12:35:00,55.63,55.63,55.57,55.59,11700.0,40.2174,40.2174,40.174,40.1885,11700.0
2006-04-24 12:40:00,55.59,55.6,55.52,55.57,15750.0,40.1885,40.1957,40.1379,40.174,15750.0
2006-04-24 12:45:00,55.59,55.59,55.56,55.56,2100.0,40.1885,40.1885,40.1668,40.1668,2100.0
2006-04-24 12:50:00,55.55,55.65,55.53,55.65,26700.0,40.1595,40.2318,40.1451,40.2318,26700.0
2006-04-24 12:55:00,55.65,55.72,55.65,55.68,6900.0,40.2318,40.2824,40.2318,40.2535,6900.0
2006-04-24 13:00:00,55.66,55.66,55.59,55.59,2850.0,40.2391,40.2391,40.1885,40.1885,2850.0
2006-04-24 13:05:00,55.59,55.69,55.57,55.69,9600.0,40.1885,40.2608,40.174,40.2608,9600.0
2006-04-24 13:10:00,55.67,55.69,55.54,55.54,13650.0,40.2463,40.2608,40.1523,40.1523,13650.0
2006-04-24 13:15:00,55.53,55.56,55.52,55.53,3150.0,40.1451,40.1668,40.1379,40.1451,3150.0
2006-04-24 13:20:00,55.53,55.6,55.53,55.59,9600.0,40.1451,40.1957,40.1451,40.1885,9600.0
2006-04-24 13:25:00,55.59,55.6,55.57,55.57,3000.0,40.1885,40.1957,40.174,40.174,3000.0
2006-04-24 13:30:00,55.59,55.69,55.56,55.69,17250.0,40.1885,40.2608,40.1668,40.2608,17250.0
2006-04-24 13:35:00,55.69,55.87,55.67,55.85,17850.0,40.2608,40.3909,40.2463,40.3764,17850.0
2006-04-24 13:40:00,55.86,55.95,55.86,55.94,9750.0,40.3837,40.4487,40.3837,40.4415,9750.0
2006-04-24 13:45:00,55.95,55.96,55.9,55.93,6450.0,40.4487,40.4559,40.4126,40.4343,6450.0
2006-04-24 13:50:00,55.91,55.91,55.87,55.91,5250.0,40.4198,40.4198,40.3909,40.4198,5250.0
2006-04-24 13:55:00,55.92,55.97,55.9,55.9,6300.0,40.427,40.4632,40.4126,40.4126,6300.0
2006-04-24 14:00:00,55.89,55.94,55.89,55.93,3000.0,40.4053,40.4415,40.4053,40.4343,3000.0
2006-04-24 14:05:00,55.93,55.96,55.91,55.96,6000.0,40.4343,40.4559,40.4198,40.4559,6000.0
2006-04-24 14:10:00,55.95,55.95,55.85,55.85,4800.0,40.4487,40.4487,40.3764,40.3764,4800.0
2006-04-24 14:15:00,55.85,55.97,55.84,55.97,13350.0,40.3764,40.4632,40.3692,40.4632,13350.0
2006-04-24 14:20:00,55.97,55.99,55.95,55.95,10500.0,40.4632,40.4776,40.4487,40.4487,10500.0
2006-04-24 14:25:00,55.93,55.93,55.85,55.85,19650.0,40.4343,40.4343,40.3764,40.3764,19650.0
2006-04-24 14:30:00,55.85,55.85,55.77,55.77,5850.0,40.3764,40.3764,40.3186,40.3186,5850.0
2006-04-24 14:35:00,55.8,55.87,55.77,55.87,13950.0,40.3403,40.3909,40.3186,40.3909,13950.0
2006-04-24 14:40:00,55.86,55.88,55.74,55.76,10950.0,40.3837,40.3981,40.2969,40.3114,10950.0
2006-04-24 14:45:00,55.75,55.77,55.74,55.76,12000.0,40.3041,40.3186,40.2969,40.3114,12000.0
2006-04-24 14:50:00,55.77,55.82,55.75,55.81,9600.0,40.3186,40.3547,40.3041,40.3475,9600.0
2006-04-24 14:55:00,55.81,55.81,55.69,55.73,12300.0,40.3475,40.3475,40.2608,40.2897,12300.0
2006-04-24 15:00:00,55.75,55.89,55.75,55.89,10950.0,40.3041,40.4053,40.3041,40.4053,10950.0
2006-04-24 15:05:00,55.87,55.9,55.85,55.86,7800.0,40.3909,40.4126,40.3764,40.3837,7800.0
2006-04-24 15:10:00,55.85,55.85,55.78,55.79,8100.0,40.3764,40.3764,40.3258,40.333,8100.0
2006-04-24 15:15:00,55.79,55.9,55.78,55.86,7200.0,40.333,40.4126,40.3258,40.3837,7200.0
2006-04-24 15:20:00,55.85,55.86,55.81,55.85,5550.0,40.3764,40.3837,40.3475,40.3764,5550.0
2006-04-24 15:25:00,55.87,55.95,55.85,55.89,10800.0,40.3909,40.4487,40.3764,40.4053,10800.0
2006-04-24 15:30:00,55.89,56.02,55.89,55.97,15750.0,40.4053,40.4993,40.4053,40.4632,15750.0
2006-04-24 15:35:00,55.97,55.99,55.91,55.99,11400.0,40.4632,40.4776,40.4198,40.4776,11400.0
2006-04-24 15:40:00,55.99,55.99,55.89,55.9,14250.0,40.4776,40.4776,40.4053,40.4126,14250.0
2006-04-24 15:45:00,55.89,55.93,55.85,55.85,10950.0,40.4053,40.4343,40.3764,40.3764,10950.0
2006-04-24 15:50:00,55.85,55.85,55.81,55.84,12600.0,40.3764,40.3764,40.3475,40.3692,12600.0
2006-04-24 15:55:00,55.84,55.85,55.82,55.85,21600.0,40.3692,40.3764,40.3547,40.3764,21600.0
2006-04-25 09:35:00,55.9,55.9,55.87,55.88,19050.0,40.4126,40.4126,40.3909,40.3981,19050.0
2006-04-25 09:40:00,55.87,55.87,55.77,55.77,9000.0,40.3909,40.3909,40.3186,40.3186,9000.0
2006-04-25 09:45:00,55.73,55.73,55.66,55.69,15450.0,40.2897,40.2897,40.2391,40.2608,15450.0
2006-04-25 09:50:00,55.69,55.69,55.59,55.59,11400.0,40.2608,40.2608,40.1885,40.1885,11400.0
2006-04-25 09:55:00,55.57,55.61,55.53,55.53,20700.0,40.174,40.2029,40.1451,40.1451,20700.0
2006-04-25 10:00:00,55.53,55.56,55.37,55.38,17700.0,40.1451,40.1668,40.0294,40.0366,17700.0
2006-04-25 10:05:00,55.35,55.37,55.19,55.21,18000.0,40.015,40.0294,39.8993,39.9137,18000.0
2006-04-25 10:10:00,55.21,55.37,55.21,55.33,23400.0,39.9137,40.0294,39.9137,40.0005,23400.0
2006-04-25 10:15:00,55.31,55.39,55.2,55.2,10950.0,39.986,40.0439,39.9065,39.9065,10950.0
2006-04-25 10:20:00,55.21,55.21,55.04,55.11,31950.0,39.9137,39.9137,39.7908,39.8414,31950.0
2006-04-25 10:25:00,55.11,55.12,54.97,55.12,18900.0,39.8414,39.8487,39.7402,39.8487,18900.0
2006-04-25 10:30:00,55.1,55.11,55.02,55.07,28800.0,39.8342,39.8414,39.7764,39.8125,28800.0
2006-04-25 10:35:00,55.07,55.1,55.05,55.06,20100.0,39.8125,39.8342,39.7981,39.8053,20100.0
2006-04-25 10:40:00,55.09,55.09,55.03,55.07,12900.0,39.827,39.827,39.7836,39.8125,12900.0
2006-04-25 10:45:00,55.06,55.24,55.06,55.18,17400.0,39.8053,39.9354,39.8053,39.8921,17400.0
2006-04-25 10:50:00,55.2,55.2,55.09,55.15,9450.0,39.9065,39.9065,39.827,39.8704,9450.0
2006-04-25 10:55:00,55.15,55.23,55.1,55.1,11250.0,39.8704,39.9282,39.8342,39.8342,11250.0
2006-04-25 11:00:00,55.13,55.2,55.12,55.17,10200.0,39.8559,39.9065,39.8487,39.8848,10200.0
2006-04-25 11:05:00,55.17,55.17,55.1,55.1,15300.0,39.8848,39.8848,39.8342,39.8342,15300.0
2006-04-25 11:10:00,55.13,55.13,55.01,55.05,7050.0,39.8559,39.8559,39.7692,39.7981,7050.0
2006-04-25 11:15:00,55.05,55.09,55.03,55.04,12750.0,39.7981,39.827,39.7836,39.7908,12750.0
2006-04-25 11:20:00,55.03,55.03,54.95,54.96,16950.0,39.7836,39.7836,39.7258,39.733,16950.0
2006-04-25 11:25:00,54.94,55.03,54.94,55.0,16200.0,39.7185,39.7836,39.7185,39.7619,16200.0
2006-04-25 11:30:00,54.97,54.98,54.91,54.97,14400.0,39.7402,39.7475,39.6969,39.7402,14400.0
2006-04-25 11:35:00,54.97,55.05,54.91,54.91,9900.0,39.7402,39.7981,39.6969,39.6969,9900.0
2006-04-25 11:40:00,54.9,54.9,54.73,54.76,13800.0,39.6896,39.6896,39.5667,39.5884,13800.0
2006-04-25 11:45:00,54.73,54.78,54.65,54.73,12450.0,39.5667,39.6029,39.5089,39.5667,12450.0
2006-04-25 11:50:00,54.71,54.83,54.67,54.83,8250.0,39.5523,39.639,39.5233,39.639,8250.0
2006-04-25 11:55:00,54.85,54.85,54.81,54.83,7950.0,39.6535,39.6535,39.6246,39.639,7950.0
2006-04-25 12:00:00,54.85,54.87,54.77,54.85,7500.0,39.6535,39.6679,39.5956,39.6535,7500.0
2006-04-25 12:05:00,54.84,54.9,54.84,54.87,3900.0,39.6462,39.6896,39.6462,39.6679,3900.0
2006-04-25 12:10:00,54.85,54.93,54.79,54.79,12900.0,39.6535,39.7113,39.6101,39.6101,12900.0
2006-04-25 12:15:00,54.95,54.95,54.87,54.91,3300.0,39.7258,39.7258,39.6679,39.6969,3300.0
2006-04-25 12:20:00,54.91,54.97,54.91,54.97,6150.0,39.6969,39.7402,39.6969,39.7402,6150.0
2006-04-25 12:25:00,54.97,55.06,54.97,55.06,2700.0,39.7402,39.8053,39.7402,39.8053,2700.0
2006-04-25 12:30:00,55.06,55.12,55.05,55.12,10950.0,39.8053,39.8487,39.7981,39.8487,10950.0
2006-04-25 12:35:00,55.1,55.14,55.08,55.08,6900.0,39.8342,39.8631,39.8198,39.8198,6900.0
2006-04-25 12:40:00,55.08,55.15,55.05,55.09,6150.0,39.8198,39.8704,39.7981,39.827,6150.0
2006-04-25 12:45:00,55.07,55.18,55.07,55.17,5700.0,39.8125,39.8921,39.8125,39.8848,5700.0
2006-04-25 12:50:00,55.2,55.23,55.18,55.19,6300.0,39.9065,39.9282,39.8921,39.8993,6300.0
2006-04-25 12:55:00,55.19,55.19,55.05,55.06,10200.0,39.8993,39.8993,39.7981,39.8053,10200.0
2006-04-25 13:00:00,55.05,55.06,54.89,54.97,14550.0,39.7981,39.8053,39.6824,39.7402,14550.0
2006-04-25 13:05:00,54.97,55.19,54.97,55.11,18900.0,39.7402,39.8993,39.7402,39.8414,18900.0
2006-04-25 13:10:00,55.16,55.16,55.01,55.04,13500.0,39.8776,39.8776,39.7692,39.7908,13500.0
2006-04-25 13:15:00,55.04,55.1,55.0,55.1,26550.0,39.7908,39.8342,39.7619,39.8342,26550.0
2006-04-25 13:20:00,55.06,55.07,54.97,55.0,8850.0,39.8053,39.8125,39.7402,39.7619,8850.0
2006-04-25 13:25:00,54.99,54.99,54.85,54.95,10800.0,39.7547,39.7547,39.6535,39.7258,10800.0
2006-04-25 13:30:00,54.98,55.0,54.91,55.0,9000.0,39.7475,39.7619,39.6969,39.7619,9000.0
2006-04-25 13:35:00,55.01,55.02,54.98,55.02,7650.0,39.7692,39.7764,39.7475,39.7764,7650.0
2006-04-25 13:40:00,55.03,55.03,54.91,54.93,10500.0,39.7836,39.7836,39.6969,39.7113,10500.0
2006-04-25 13:45:00,54.93,54.93,54.85,54.91,10050.0,39.7113,39.7113,39.6535,39.6969,10050.0
2006-04-25 13:50:00,54.9,54.94,54.79,54.79,10050.0,39.6896,39.7185,39.6101,39.6101,10050.0
2006-04-25 13:55:00,54.79,54.81,54.71,54.81,16350.0,39.6101,39.6246,39.5523,39.6246,16350.0
2006-04-25 14:00:00,54.83,54.87,54.78,54.8,19200.0,39.639,39.6679,39.6029,39.6173,19200.0
2006-04-25 14:05:00,54.82,54.93,54.81,54.85,12150.0,39.6318,39.7113,39.6246,39.6535,12150.0
2006-04-25 14:10:00,54.86,54.89,54.82,54.87,18150.0,39.6607,39.6824,39.6318,39.6679,18150.0
2006-04-25 14:15:00,54.9,54.91,54.81,54.81,12300.0,39.6896,39.6969,39.6246,39.6246,12300.0
2006-04-25 14:20:00,54.81,54.95,54.81,54.95,14400.0,39.6246,39.7258,39.6246,39.7258,14400.0
2006-04-25 14:25:00,54.95,54.97,54.83,54.85,15900.0,39.7258,39.7402,39.639,39.6535,15900.0
2006-04-25 14:30:00,54.83,54.83,54.73,54.77,14700.0,39.639,39.639,39.5667,39.5956,14700.0
2006-04-25 14:35:00,54.77,54.85,54.77,54.79,21450.0,39.5956,39.6535,39.5956,39.6101,21450.0
2006-04-25 14:40:00,54.78,54.85,54.77,54.81,15000.0,39.6029,39.6535,39.5956,39.6246,15000.0
2006-04-25 14:45:00,54.81,54.85,54.77,54.77,22950.0,39.6246,39.6535,39.5956,39.5956,22950.0
2006-04-25 14:50:00,54.76,54.77,54.65,54.65,16800.0,39.5884,39.5956,39.5089,39.5089,16800.0
2006-04-25 14:55:00,54.65,54.68,54.62,54.66,30150.0,39.5089,39.5306,39.4872,39.5161,30150.0
2006-04-25 15:00:00,54.65,54.69,54.61,54.68,38850.0,39.5089,39.5378,39.48,39.5306,38850.0
2006-04-25 15:05:00,54.67,54.71,54.61,54.61,22350.0,39.5233,39.5523,39.48,39.48,22350.0
2006-04-25 15:10:00,54.58,54.65,54.56,54.59,20850.0,39.4583,39.5089,39.4438,39.4655,20850.0
2006-04-25 15:15:00,54.59,54.65,54.53,54.65,15300.0,39.4655,39.5089,39.4221,39.5089,15300.0
2006-04-25 15:20:00,54.67,54.69,54.57,54.57,28500.0,39.5233,39.5378,39.4511,39.4511,28500.0
2006-04-25 15:25:00,54.53,54.67,54.53,54.64,31650.0,39.4221,39.5233,39.4221,39.5017,31650.0
2006-04-25 15:30:00,54.62,54.7,54.62,54.65,35250.0,39.4872,39.545,39.4872,39.5089,35250.0
2006-04-25 15:35:00,54.65,54.67,54.61,54.64,26100.0,39.5089,39.5233,39.48,39.5017,26100.0
2006-04-25 15:40:00,54.64,54.67,54.62,54.65,15450.0,39.5017,39.5233,39.4872,39.5089,15450.0
2006-04-25 15:45:00,54.67,54.69,54.6,54.6,24150.0,39.5233,39.5378,39.4727,39.4727,24150.0
2006-04-25 15:50:00,54.61,54.65,54.59,54.6,43200.0,39.48,39.5089,39.4655,39.4727,43200.0
2006-04-25 15:55:00,54.6,54.71,54.59,54.69,35700.0,39.4727,39.5523,39.4655,39.5378,35700.0
2006-04-26 09:30:00,54.85,55.12,54.82,54.98,13050.0,39.6535,39.8487,39.6318,39.7475,13050.0
2006-04-26 09:35:00,55.11,55.11,54.93,54.99,12300.0,39.8414,39.8414,39.7113,39.7547,12300.0
2006-04-26 09:40:00,54.99,55.15,54.99,55.09,14850.0,39.7547,39.8704,39.7547,39.827,14850.0
2006-04-26 09:45:00,55.09,55.11,54.98,55.05,10800.0,39.827,39.8414,39.7475,39.7981,10800.0
2006-04-26 09:50:00,55.06,55.2,55.06,55.19,8700.0,39.8053,39.9065,39.8053,39.8993,8700.0
2006-04-26 09:55:00,55.2,55.2,55.14,55.19,8100.0,39.9065,39.9065,39.8631,39.8993,8100.0
2006-04-26 10:00:00,55.2,55.21,54.99,55.1,10500.0,39.9065,39.9137,39.7547,39.8342,10500.0
2006-04-26 10:05:00,55.16,55.46,55.13,55.42,9900.0,39.8776,40.0945,39.8559,40.0656,9900.0
2006-04-26 10:10:00,55.42,55.43,55.36,55.37,7350.0,40.0656,40.0728,40.0222,40.0294,7350.0
2006-04-26 10:15:00,55.39,55.51,55.39,55.51,9900.0,40.0439,40.1306,40.0439,40.1306,9900.0
2006-04-26 10:20:00,55.49,55.49,55.37,55.44,9900.0,40.1162,40.1162,40.0294,40.08,9900.0
2006-04-26 10:25:00,55.44,55.45,55.39,55.45,11100.0,40.08,40.0872,40.0439,40.0872,11100.0
2006-04-26 10:30:00,55.46,55.55,55.44,55.55,5550.0,40.0945,40.1595,40.08,40.1595,5550.0
2006-04-26 10:35:00,55.58,55.59,55.44,55.44,12750.0,40.1812,40.1885,40.08,40.08,12750.0
2006-04-26 10:40:00,55.43,55.43,55.26,55.41,21900.0,40.0728,40.0728,39.9499,40.0583,21900.0
2006-04-26 10:45:00,55.38,55.41,55.35,55.37,10200.0,40.0366,40.0583,40.015,40.0294,10200.0
2006-04-26 10:50:00,55.37,55.4,55.32,55.33,6450.0,40.0294,40.0511,39.9933,40.0005,6450.0
2006-04-26 10:55:00,55.33,55.34,55.25,55.28,7200.0,40.0005,40.0077,39.9427,39.9643,7200.0
2006-04-26 11:00:00,55.31,55.33,55.26,55.29,5250.0,39.986,40.0005,39.9499,39.9716,5250.0
2006-04-26 11:05:00,55.29,55.33,55.21,55.33,9300.0,39.9716,40.0005,39.9137,40.0005,9300.0
2006-04-26 11:10:00,55.33,55.4,55.33,55.39,5100.0,40.0005,40.0511,40.0005,40.0439,5100.0
2006-04-26 11:15:00,55.38,55.39,55.25,55.26,7050.0,40.0366,40.0439,39.9427,39.9499,7050.0
2006-04-26 11:20:00,55.27,55.3,55.2,55.2,5100.0,39.9571,39.9788,39.9065,39.9065,5100.0
2006-04-26 11:25:00,55.19,55.19,55.12,55.17,8400.0,39.8993,39.8993,39.8487,39.8848,8400.0
2006-04-26 11:30:00,55.18,55.18,55.13,55.15,7350.0,39.8921,39.8921,39.8559,39.8704,7350.0
2006-04-26 11:35:00,55.15,55.23,55.14,55.23,6450.0,39.8704,39.9282,39.8631,39.9282,6450.0
2006-04-26 11:40:00,55.23,55.35,55.23,55.35,4800.0,39.9282,40.015,39.9282,40.015,4800.0
2006-04-26 11:45:00,55.35,55.4,55.35,55.37,4350.0,40.015,40.0511,40.015,40.0294,4350.0
2006-04-26 11:50:00,55.37,55.37,55.28,55.29,10200.0,40.0294,40.0294,39.9643,39.9716,10200.0
2006-04-26 11:55:00,55.29,55.31,55.28,55.29,4200.0,39.9716,39.986,39.9643,39.9716,4200.0
2006-04-26 12:00:00,55.29,55.36,55.25,55.36,5100.0,39.9716,40.0222,39.9427,40.0222,5100.0
2006-04-26 12:05:00,55.35,55.42,55.35,55.39,6450.0,40.015,40.0656,40.015,40.0439,6450.0
2006-04-26 12:10:00,55.36,55.47,55.33,55.45,20850.0,40.0222,40.1017,40.0005,40.0872,20850.0
2006-04-26 12:15:00,55.41,55.44,55.41,55.44,2400.0,40.0583,40.08,40.0583,40.08,2400.0
2006-04-26 12:20:00,55.47,55.47,55.42,55.46,5250.0,40.1017,40.1017,40.0656,40.0945,5250.0
2006-04-26 12:25:00,55.46,55.47,55.43,55.43,3450.0,40.0945,40.1017,40.0728,40.0728,3450.0
2006-04-26 12:30:00,55.45,55.47,55.43,55.43,4500.0,40.0872,40.1017,40.0728,40.0728,4500.0
2006-04-26 12:35:00,55.42,55.49,55.41,55.47,5400.0,40.0656,40.1162,40.0583,40.1017,5400.0
2006-04-26 12:40:00,55.47,55.47,55.43,55.43,5100.0,40.1017,40.1017,40.0728,40.0728,5100.0
2006-04-26 12:45:00,55.43,55.43,55.37,55.38,4650.0,40.0728,40.0728,40.0294,40.0366,4650.0
2006-04-26 12:50:00,55.37,55.41,55.37,55.39,3600.0,40.0294,40.0583,40.0294,40.0439,3600.0
2006-04-26 12:55:00,55.39,55.42,55.38,55.41,3750.0,40.0439,40.0656,40.0366,40.0583,3750.0
2006-04-26 13:00:00,55.4,55.47,55.39,55.45,3750.0,40.0511,40.1017,40.0439,40.0872,3750.0
2006-04-26 13:05:00,55.46,55.48,55.42,55.42,5700.0,40.0945,40.1089,40.0656,40.0656,5700.0
2006-04-26 13:10:00,55.41,55.47,55.37,55.47,9000.0,40.0583,40.1017,40.0294,40.1017,9000.0
2006-04-26 13:15:00,55.46,55.46,55.31,55.32,13200.0,40.0945,40.0945,39.986,39.9933,13200.0
2006-04-26 13:20:00,55.31,55.45,55.31,55.44,4200.0,39.986,40.0872,39.986,40.08,4200.0
2006-04-26 13:25:00,55.41,55.44,55.33,55.33,6150.0,40.0583,40.08,40.0005,40.0005,6150.0
2006-04-26 13:30:00,55.33,55.41,55.29,55.41,3600.0,40.0005,40.0583,39.9716,40.0583,3600.0
2006-04-26 13:35:00,55.41,55.45,55.39,55.43,5400.0,40.0583,40.0872,40.0439,40.0728,5400.0
2006-04-26 13:40:00,55.45,55.47,55.4,55.42,8400.0,40.0872,40.1017,40.0511,40.0656,8400.0
2006-04-26 13:45:00,55.43,55.49,55.38,55.45,6750.0,40.0728,40.1162,40.0366,40.0872,6750.0
2006-04-26 13:50:00,55.46,55.48,55.43,55.43,6600.0,40.0945,40.1089,40.0728,40.0728,6600.0
2006-04-26 13:55:00,55.44,55.55,55.44,55.53,6750.0,40.08,40.1595,40.08,40.1451,6750.0
2006-04-26 14:00:00,55.53,55.55,55.37,55.37,11100.0,40.1451,40.1595,40.0294,40.0294,11100.0
2006-04-26 14:05:00,55.35,55.42,55.33,55.41,8850.0,40.015,40.0656,40.0005,40.0583,8850.0
2006-04-26 14:10:00,55.43,55.47,55.4,55.42,8400.0,40.0728,40.1017,40.0511,40.0656,8400.0
2006-04-26 14:15:00,55.43,55.43,55.29,55.32,8100.0,40.0728,40.0728,39.9716,39.9933,8100.0
2006-04-26 14:20:00,55.35,55.36,55.25,55.27,8850.0,40.015,40.0222,39.9427,39.9571,8850.0
2006-04-26 14:25:00,55.27,55.33,55.23,55.33,4950.0,39.9571,40.0005,39.9282,40.0005,4950.0
2006-04-26 14:30:00,55.33,55.33,55.3,55.3,5700.0,40.0005,40.0005,39.9788,39.9788,5700.0
2006-04-26 14:35:00,55.29,55.29,55.2,55.28,7800.0,39.9716,39.9716,39.9065,39.9643,7800.0
2006-04-26 14:40:00,55.3,55.31,55.24,55.27,7050.0,39.9788,39.986,39.9354,39.9571,7050.0
2006-04-26 14:45:00,55.29,55.29,55.23,55.26,6600.0,39.9716,39.9716,39.9282,39.9499,6600.0
2006-04-26 14:50:00,55.26,55.27,55.14,55.16,11850.0,39.9499,39.9571,39.8631,39.8776,11850.0
2006-04-26 14:55:00,55.19,55.25,55.17,55.25,6450.0,39.8993,39.9427,39.8848,39.9427,6450.0
2006-04-26 15:00:00,55.28,55.35,55.24,55.24,26700.0,39.9643,40.015,39.9354,39.9354,26700.0
2006-04-26 15:05:00,55.23,55.35,55.18,55.34,8400.0,39.9282,40.015,39.8921,40.0077,8400.0
2006-04-26 15:10:00,55.34,55.34,55.21,55.21,11850.0,40.0077,40.0077,39.9137,39.9137,11850.0
2006-04-26 15:15:00,55.22,55.23,55.17,55.18,18900.0,39.921,39.9282,39.8848,39.8921,18900.0
2006-04-26 15:20:00,55.19,55.22,55.17,55.22,8700.0,39.8993,39.921,39.8848,39.921,8700.0
2006-04-26 15:25:00,55.25,55.29,55.23,55.23,8550.0,39.9427,39.9716,39.9282,39.9282,8550.0
2006-04-26 15:30:00,55.23,55.33,55.19,55.28,20550.0,39.9282,40.0005,39.8993,39.9643,20550.0
2006-04-26 15:35:00,55.29,55.29,55.21,55.23,15600.0,39.9716,39.9716,39.9137,39.9282,15600.0
2006-04-26 15:40:00,55.23,55.41,55.22,55.41,19500.0,39.9282,40.0583,39.921,40.0583,19500.0
2006-04-26 15:45:00,55.41,55.41,55.3,55.3,16200.0,40.0583,40.0583,39.9788,39.9788,16200.0
2006-04-26 15:50:00,55.3,55.37,55.29,55.31,16800.0,39.9788,40.0294,39.9716,39.986,16800.0
2006-04-26 15:55:00,55.31,55.35,55.27,55.32,14400.0,39.986,40.015,39.9571,39.9933,14400.0
2006-04-27 09:30:00,55.13,55.23,55.11,55.18,14250.0,39.8559,39.9282,39.8414,39.8921,14250.0
2006-04-27 09:35:00,55.1,55.1,55.02,55.02,3000.0,39.8342,39.8342,39.7764,39.7764,3000.0
2006-04-27 09:40:00,55.02,55.02,54.76,54.76,12600.0,39.7764,39.7764,39.5884,39.5884,12600.0
2006-04-27 09:45:00,54.73,54.74,54.63,54.67,13650.0,39.5667,39.574,39.4944,39.5233,13650.0
2006-04-27 09:50:00,54.69,54.71,54.6,54.6,30300.0,39.5378,39.5523,39.4727,39.4727,30300.0
2006-04-27 09:55:00,54.62,54.62,54.47,54.51,18600.0,39.4872,39.4872,39.3788,39.4077,18600.0
2006-04-27 10:00:00,54.5,54.75,54.5,54.75,34800.0,39.4004,39.5812,39.4004,39.5812,34800.0
2006-04-27 10:05:00,54.75,54.83,54.67,54.79,32550.0,39.5812,39.639,39.5233,39.6101,32550.0
2006-04-27 10:10:00,54.77,55.03,54.77,55.02,24300.0,39.5956,39.7836,39.5956,39.7764,24300.0
2006-04-27 10:15:00,55.01,55.03,54.76,54.81,18600.0,39.7692,39.7836,39.5884,39.6246,18600.0
2006-04-27 10:20:00,54.83,54.83,54.67,54.67,16200.0,39.639,39.639,39.5233,39.5233,16200.0
2006-04-27 10:25:00,54.68,54.84,54.68,54.76,10950.0,39.5306,39.6462,39.5306,39.5884,10950.0
2006-04-27 10:30:00,54.78,54.86,54.61,54.61,15600.0,39.6029,39.6607,39.48,39.48,15600.0
2006-04-27 10:35:00,54.61,54.74,54.61,54.7,12600.0,39.48,39.574,39.48,39.545,12600.0
2006-04-27 10:40:00,54.71,54.75,54.58,54.59,11550.0,39.5523,39.5812,39.4583,39.4655,11550.0
2006-04-27 10:45:00,54.59,54.73,54.54,54.68,10350.0,39.4655,39.5667,39.4294,39.5306,10350.0
2006-04-27 10:50:00,54.75,54.84,54.71,54.79,12150.0,39.5812,39.6462,39.5523,39.6101,12150.0
2006-04-27 10:55:00,54.79,54.83,54.75,54.79,15600.0,39.6101,39.639,39.5812,39.6101,15600.0
2006-04-27 11:00:00,54.77,54.87,54.77,54.87,27300.0,39.5956,39.6679,39.5956,39.6679,27300.0
2006-04-27 11:05:00,54.88,55.03,54.85,55.0,6000.0,39.6752,39.7836,39.6535,39.7619,6000.0
2006-04-27 11:10:00,55.03,55.17,55.01,55.17,10950.0,39.7836,39.8848,39.7692,39.8848,10950.0
2006-04-27 11:15:00,55.13,55.23,55.11,55.11,22050.0,39.8559,39.9282,39.8414,39.8414,22050.0
2006-04-27 11:20:00,55.08,55.22,55.05,55.18,23100.0,39.8198,39.921,39.7981,39.8921,23100.0
2006-04-27 11:25:00,55.18,55.21,55.11,55.17,16350.0,39.8921,39.9137,39.8414,39.8848,16350.0
2006-04-27 11:30:00,55.16,55.16,54.95,54.95,17550.0,39.8776,39.8776,39.7258,39.7258,17550.0
2006-04-27 11:35:00,54.98,55.03,54.98,55.0,22800.0,39.7475,39.7836,39.7475,39.7619,22800.0
2006-04-27 11:40:00,55.0,55.0,54.83,54.9,14250.0,39.7619,39.7619,39.639,39.6896,14250.0
2006-04-27 11:45:00,54.94,54.97,54.89,54.96,7350.0,39.7185,39.7402,39.6824,39.733,7350.0
2006-04-27 11:50:00,54.96,55.13,54.96,55.12,15450.0,39.733,39.8559,39.733,39.8487,15450.0
2006-04-27 11:55:00,55.11,55.11,54.94,55.04,14550.0,39.8414,39.8414,39.7185,39.7908,14550.0
2006-04-27 12:00:00,55.05,55.2,55.03,55.14,21900.0,39.7981,39.9065,39.7836,39.8631,21900.0
2006-04-27 12:05:00,55.13,55.17,55.05,55.17,7500.0,39.8559,39.8848,39.7981,39.8848,7500.0
2006-04-27 12:10:00,55.09,55.11,55.05,55.07,4650.0,39.827,39.8414,39.7981,39.8125,4650.0
2006-04-27 12:15:00,55.07,55.2,55.03,55.17,10050.0,39.8125,39.9065,39.7836,39.8848,10050.0
2006-04-27 12:20:00,55.14,55.14,55.03,55.04,3750.0,39.8631,39.8631,39.7836,39.7908,3750.0
2006-04-27 12:25:00,55.04,55.14,55.03,55.13,9900.0,39.7908,39.8631,39.7836,39.8559,9900.0
2006-04-27 12:30:00,55.14,55.17,55.11,55.12,3150.0,39.8631,39.8848,39.8414,39.8487,3150.0
2006-04-27 12:35:00,55.12,55.12,54.99,55.0,5850.0,39.8487,39.8487,39.7547,39.7619,5850.0
2006-04-27 12:40:00,54.99,55.03,54.98,55.03,9150.0,39.7547,39.7836,39.7475,39.7836,9150.0
2006-04-27 12:45:00,55.01,55.01,54.98,54.98,6150.0,39.7692,39.7692,39.7475,39.7475,6150.0
2006-04-27 12:50:00,55.0,55.03,54.96,55.02,8850.0,39.7619,39.7836,39.733,39.7764,8850.0
2006-04-27 12:55:00,55.03,55.11,55.03,55.05,4800.0,39.7836,39.8414,39.7836,39.7981,4800.0
2006-04-27 13:00:00,55.06,55.07,54.97,54.97,4350.0,39.8053,39.8125,39.7402,39.7402,4350.0
2006-04-27 13:05:00,54.95,54.97,54.79,54.84,11550.0,39.7258,39.7402,39.6101,39.6462,11550.0
2006-04-27 13:10:00,54.84,54.91,54.83,54.86,5250.0,39.6462,39.6969,39.639,39.6607,5250.0
2006-04-27 13:15:00,54.84,54.89,54.84,54.89,5850.0,39.6462,39.6824,39.6462,39.6824,5850.0
2006-04-27 13:20:00,54.89,54.89,54.83,54.83,7800.0,39.6824,39.6824,39.639,39.639,7800.0
2006-04-27 13:25:00,54.82,54.83,54.78,54.83,27000.0,39.6318,39.639,39.6029,39.639,27000.0
2006-04-27 13:30:00,54.83,54.83,54.76,54.78,9450.0,39.639,39.639,39.5884,39.6029,9450.0
2006-04-27 13:35:00,54.77,54.77,54.68,54.69,5400.0,39.5956,39.5956,39.5306,39.5378,5400.0
2006-04-27 13:40:00,54.71,54.78,54.71,54.78,7650.0,39.5523,39.6029,39.5523,39.6029,7650.0
2006-04-27 13:45:00,54.75,54.75,54.64,54.64,2850.0,39.5812,39.5812,39.5017,39.5017,2850.0
2006-04-27 13:50:00,54.62,54.73,54.61,54.66,9450.0,39.4872,39.5667,39.48,39.5161,9450.0
2006-04-27 13:55:00,54.69,54.7,54.67,54.67,2850.0,39.5378,39.545,39.5233,39.5233,2850.0
2006-04-27 14:00:00,54.68,54.68,54.63,54.63,5850.0,39.5306,39.5306,39.4944,39.4944,5850.0
2006-04-27 14:05:00,54.59,54.71,54.59,54.71,7050.0,39.4655,39.5523,39.4655,39.5523,7050.0
2006-04-27 14:10:00,54.72,54.72,54.61,54.63,6450.0,39.5595,39.5595,39.48,39.4944,6450.0
2006-04-27 14:15:00,54.62,54.62,54.53,54.53,7500.0,39.4872,39.4872,39.4221,39.4221,7500.0
2006-04-27 14:20:00,54.49,54.57,54.49,54.57,5100.0,39.3932,39.4511,39.3932,39.4511,5100.0
2006-04-27 14:25:00,54.56,54.71,54.56,54.67,9600.0,39.4438,39.5523,39.4438,39.5233,9600.0
2006-04-27 14:30:00,54.65,54.65,54.47,54.47,5100.0,39.5089,39.5089,39.3788,39.3788,5100.0
2006-04-27 14:35:00,54.49,54.57,54.47,54.53,18600.0,39.3932,39.4511,39.3788,39.4221,18600.0
2006-04-27 14:40:00,54.58,54.68,54.57,54.67,11250.0,39.4583,39.5306,39.4511,39.5233,11250.0
2006-04-27 14:45:00,54.68,54.71,54.67,54.7,5250.0,39.5306,39.5523,39.5233,39.545,5250.0
2006-04-27 14:50:00,54.69,54.77,54.69,54.76,13200.0,39.5378,39.5956,39.5378,39.5884,13200.0
2006-04-27 14:55:00,54.77,54.77,54.55,54.56,17850.0,39.5956,39.5956,39.4366,39.4438,17850.0
2006-04-27 15:00:00,54.56,54.63,54.55,54.56,18450.0,39.4438,39.4944,39.4366,39.4438,18450.0
2006-04-27 15:05:00,54.57,54.6,54.54,54.57,18750.0,39.4511,39.4727,39.4294,39.4511,18750.0
2006-04-27 15:10:00,54.55,54.6,54.53,54.6,15000.0,39.4366,39.4727,39.4221,39.4727,15000.0
2006-04-27 15:15:00,54.58,54.6,54.53,54.57,16800.0,39.4583,39.4727,39.4221,39.4511,16800.0
2006-04-27 15:20:00,54.58,54.61,54.53,54.53,14700.0,39.4583,39.48,39.4221,39.4221,14700.0
2006-04-27 15:25:00,54.53,54.53,54.49,54.5,22350.0,39.4221,39.4221,39.3932,39.4004,22350.0
2006-04-27 15:30:00,54.5,54.51,54.46,54.47,18300.0,39.4004,39.4077,39.3715,39.3788,18300.0
2006-04-27 15:35:00,54.47,54.81,54.41,54.47,51150.0,39.3788,39.6246,39.3354,39.3788,51150.0
2006-04-27 15:40:00,54.48,54.48,54.35,54.35,13350.0,39.386,39.386,39.292,39.292,13350.0
2006-04-27 15:45:00,54.35,54.42,54.35,54.41,50100.0,39.292,39.3426,39.292,39.3354,50100.0
2006-04-27 15:50:00,54.44,54.44,54.39,54.41,40950.0,39.3571,39.3571,39.3209,39.3354,40950.0
2006-04-27 15:55:00,54.41,54.45,54.4,54.4,35250.0,39.3354,39.3643,39.3282,39.3282,35250.0
2006-04-28 09:35:00,54.27,54.33,54.17,54.17,23700.0,39.2342,39.2775,39.1619,39.1619,23700.0
2006-04-28 09:40:00,54.15,54.33,54.09,54.33,11550.0,39.1474,39.2775,39.104,39.2775,11550.0
2006-04-28 09:45:00,54.37,54.37,54.1,54.15,17400.0,39.3065,39.3065,39.1113,39.1474,17400.0
2006-04-28 09:50:00,54.12,54.14,53.99,54.05,7350.0,39.1257,39.1402,39.0317,39.0751,7350.0
2006-04-28 09:55:00,54.05,54.15,53.99,53.99,15900.0,39.0751,39.1474,39.0317,39.0317,15900.0
2006-04-28 10:00:00,53.99,54.17,53.99,54.17,14100.0,39.0317,39.1619,39.0317,39.1619,14100.0
2006-04-28 10:05:00,54.17,54.25,54.15,54.25,13200.0,39.1619,39.2197,39.1474,39.2197,13200.0
2006-04-28 10:10:00,54.27,54.39,54.19,54.39,12300.0,39.2342,39.3209,39.1763,39.3209,12300.0
2006-04-28 10:15:00,54.39,54.5,54.35,54.35,17100.0,39.3209,39.4004,39.292,39.292,17100.0
2006-04-28 10:20:00,54.34,54.36,54.21,54.21,9450.0,39.2848,39.2992,39.1908,39.1908,9450.0
2006-04-28 10:25:00,54.22,54.25,54.14,54.14,17250.0,39.198,39.2197,39.1402,39.1402,17250.0
2006-04-28 10:30:00,54.12,54.13,54.0,54.02,8850.0,39.1257,39.133,39.039,39.0534,8850.0
2006-04-28 10:35:00,53.99,54.12,53.99,54.09,13200.0,39.0317,39.1257,39.0317,39.104,13200.0
2006-04-28 10:40:00,54.11,54.19,53.99,53.99,9150.0,39.1185,39.1763,39.0317,39.0317,9150.0
2006-04-28 10:45:00,53.99,54.07,53.93,54.07,14400.0,39.0317,39.0896,38.9884,39.0896,14400.0
2006-04-28 10:50:00,54.09,54.14,54.07,54.1,9600.0,39.104,39.1402,39.0896,39.1113,9600.0
2006-04-28 10:55:00,54.08,54.15,54.07,54.08,8100.0,39.0968,39.1474,39.0896,39.0968,8100.0
2006-04-28 11:00:00,54.06,54.17,54.01,54.17,13500.0,39.0824,39.1619,39.0462,39.1619,13500.0
2006-04-28 11:05:00,54.19,54.29,54.19,54.29,14250.0,39.1763,39.2486,39.1763,39.2486,14250.0
2006-04-28 11:10:00,54.29,54.32,54.25,54.31,8250.0,39.2486,39.2703,39.2197,39.2631,8250.0
2006-04-28 11:15:00,54.32,54.32,54.27,54.28,4800.0,39.2703,39.2703,39.2342,39.2414,4800.0
2006-04-28 11:20:00,54.28,54.28,54.19,54.2,2250.0,39.2414,39.2414,39.1763,39.1836,2250.0
2006-04-28 11:25:00,54.2,54.21,54.13,54.13,7800.0,39.1836,39.1908,39.133,39.133,7800.0
2006-04-28 11:30:00,54.16,54.16,54.1,54.15,10200.0,39.1546,39.1546,39.1113,39.1474,10200.0
2006-04-28 11:35:00,54.15,54.15,54.08,54.11,6000.0,39.1474,39.1474,39.0968,39.1185,6000.0
2006-04-28 11:40:00,54.1,54.13,54.07,54.12,10950.0,39.1113,39.133,39.0896,39.1257,10950.0
2006-04-28 11:45:00,54.13,54.15,54.08,54.08,9300.0,39.133,39.1474,39.0968,39.0968,9300.0
2006-04-28 11:50:00,54.07,54.16,54.07,54.15,6150.0,39.0896,39.1546,39.0896,39.1474,6150.0
2006-04-28 11:55:00,54.17,54.23,54.15,54.21,4050.0,39.1619,39.2053,39.1474,39.1908,4050.0
2006-04-28 12:00:00,54.22,54.22,54.19,54.19,3450.0,39.198,39.198,39.1763,39.1763,3450.0
2006-04-28 12:05:00,54.15,54.15,54.11,54.11,5700.0,39.1474,39.1474,39.1185,39.1185,5700.0
2006-04-28 12:10:00,54.1,54.17,54.1,54.17,2550.0,39.1113,39.1619,39.1113,39.1619,2550.0
2006-04-28 12:15:00,54.19,54.2,54.17,54.19,6000.0,39.1763,39.1836,39.1619,39.1763,6000.0
2006-04-28 12:20:00,54.18,54.19,54.17,54.18,1950.0,39.1691,39.1763,39.1619,39.1691,1950.0
2006-04-28 12:25:00,54.16,54.17,54.16,54.17,750.0,39.1546,39.1619,39.1546,39.1619,750.0
2006-04-28 12:30:00,54.15,54.15,54.11,54.13,3600.0,39.1474,39.1474,39.1185,39.133,3600.0
2006-04-28 12:35:00,54.15,54.19,54.11,54.13,5250.0,39.1474,39.1763,39.1185,39.133,5250.0
2006-04-28 12:40:00,54.15,54.15,54.07,54.08,12000.0,39.1474,39.1474,39.0896,39.0968,12000.0
2006-04-28 12:45:00,54.08,54.09,54.07,54.07,6000.0,39.0968,39.104,39.0896,39.0896,6000.0
2006-04-28 12:50:00,54.06,54.08,54.05,54.05,8400.0,39.0824,39.0968,39.0751,39.0751,8400.0
2006-04-28 12:55:00,54.05,54.12,54.05,54.12,7500.0,39.0751,39.1257,39.0751,39.1257,7500.0
2006-04-28 13:00:00,54.11,54.19,54.11,54.19,9600.0,39.1185,39.1763,39.1185,39.1763,9600.0
2006-04-28 13:05:00,54.19,54.27,54.19,54.21,16950.0,39.1763,39.2342,39.1763,39.1908,16950.0
2006-04-28 13:10:00,54.19,54.2,54.13,54.13,7050.0,39.1763,39.1836,39.133,39.133,7050.0
2006-04-28 13:15:00,54.16,54.21,54.16,54.19,4500.0,39.1546,39.1908,39.1546,39.1763,4500.0
2006-04-28 13:20:00,54.19,54.19,54.09,54.1,6450.0,39.1763,39.1763,39.104,39.1113,6450.0
2006-04-28 13:25:00,54.14,54.22,54.14,54.21,3000.0,39.1402,39.198,39.1402,39.1908,3000.0
2006-04-28 13:30:00,54.19,54.25,54.17,54.25,3750.0,39.1763,39.2197,39.1619,39.2197,3750.0
2006-04-28 13:35:00,54.22,54.23,54.17,54.21,6600.0,39.198,39.2053,39.1619,39.1908,6600.0
2006-04-28 13:40:00,54.21,54.25,54.19,54.19,4950.0,39.1908,39.2197,39.1763,39.1763,4950.0
2006-04-28 13:45:00,54.18,54.18,54.15,54.15,1800.0,39.1691,39.1691,39.1474,39.1474,1800.0
2006-04-28 13:50:00,54.14,54.14,54.11,54.11,4800.0,39.1402,39.1402,39.1185,39.1185,4800.0
2006-04-28 13:55:00,54.14,54.18,54.12,54.17,7050.0,39.1402,39.1691,39.1257,39.1619,7050.0
2006-04-28 14:00:00,54.18,54.21,54.17,54.17,6150.0,39.1691,39.1908,39.1619,39.1619,6150.0
2006-04-28 14:05:00,54.16,54.16,54.13,54.13,2250.0,39.1546,39.1546,39.133,39.133,2250.0
2006-04-28 14:10:00,54.13,54.23,54.13,54.23,11850.0,39.133,39.2053,39.133,39.2053,11850.0
2006-04-28 14:15:00,54.23,54.27,54.22,54.23,6750.0,39.2053,39.2342,39.198,39.2053,6750.0
2006-04-28 14:20:00,54.23,54.23,54.13,54.14,8250.0,39.2053,39.2053,39.133,39.1402,8250.0
2006-04-28 14:25:00,54.15,54.19,54.14,54.14,5400.0,39.1474,39.1763,39.1402,39.1402,5400.0
2006-04-28 14:30:00,54.13,54.17,54.12,54.13,6450.0,39.133,39.1619,39.1257,39.133,6450.0
2006-04-28 14:35:00,54.12,54.16,54.1,54.15,6750.0,39.1257,39.1546,39.1113,39.1474,6750.0
2006-04-28 14:40:00,54.15,54.16,54.08,54.08,7350.0,39.1474,39.1546,39.0968,39.0968,7350.0
2006-04-28 14:45:00,54.08,54.14,54.08,54.11,7350.0,39.0968,39.1402,39.0968,39.1185,7350.0
2006-04-28 14:50:00,54.08,54.1,54.03,54.04,7500.0,39.0968,39.1113,39.0607,39.0679,7500.0
2006-04-28 14:55:00,54.05,54.11,54.03,54.09,13200.0,39.0751,39.1185,39.0607,39.104,13200.0
2006-04-28 15:00:00,54.11,54.13,54.09,54.13,14250.0,39.1185,39.133,39.104,39.133,14250.0
2006-04-28 15:05:00,54.13,54.13,54.03,54.06,12900.0,39.133,39.133,39.0607,39.0824,12900.0
2006-04-28 15:10:00,54.05,54.05,54.01,54.05,9450.0,39.0751,39.0751,39.0462,39.0751,9450.0
2006-04-28 15:15:00,54.05,54.13,54.03,54.11,13050.0,39.0751,39.133,39.0607,39.1185,13050.0
2006-04-28 15:20:00,54.1,54.19,54.06,54.11,9450.0,39.1113,39.1763,39.0824,39.1185,9450.0
2006-04-28 15:25:00,54.09,54.13,54.07,54.07,5700.0,39.104,39.133,39.0896,39.0896,5700.0
2006-04-28 15:30:00,54.07,54.11,54.03,54.11,13800.0,39.0896,39.1185,39.0607,39.1185,13800.0
2006-04-28 15:35:00,54.09,54.16,54.09,54.14,7050.0,39.104,39.1546,39.104,39.1402,7050.0
2006-04-28 15:40:00,54.15,54.15,54.05,54.05,20700.0,39.1474,39.1474,39.0751,39.0751,20700.0
2006-04-28 15:45:00,54.05,54.1,54.03,54.1,10950.0,39.0751,39.1113,39.0607,39.1113,10950.0
2006-04-28 15:50:00,54.09,54.09,54.03,54.05,11100.0,39.104,39.104,39.0607,39.0751,11100.0
2006-04-28 15:55:00,54.07,54.08,54.05,54.05,21300.0,39.0896,39.0968,39.0751,39.0751,21300.0
2006-05-01 09:35:00,54.8,54.94,54.79,54.94,62550.0,39.6173,39.7185,39.6101,39.7185,62550.0
2006-05-01 09:40:00,54.97,55.27,54.97,55.03,16650.0,39.7402,39.9571,39.7402,39.7836,16650.0
2006-05-01 09:45:00,55.03,55.13,54.86,54.86,16650.0,39.7836,39.8559,39.6607,39.6607,16650.0
2006-05-01 09:50:00,54.86,55.03,54.86,54.99,7200.0,39.6607,39.7836,39.6607,39.7547,7200.0
2006-05-01 09:55:00,55.0,55.03,54.74,54.83,13500.0,39.7619,39.7836,39.574,39.639,13500.0
2006-05-01 10:00:00,54.81,54.89,54.72,54.89,14100.0,39.6246,39.6824,39.5595,39.6824,14100.0
2006-05-01 10:05:00,54.93,55.01,54.79,55.0,10500.0,39.7113,39.7692,39.6101,39.7619,10500.0
2006-05-01 10:10:00,55.01,55.01,54.9,54.91,26700.0,39.7692,39.7692,39.6896,39.6969,26700.0
2006-05-01 10:15:00,54.91,54.91,54.78,54.82,11700.0,39.6969,39.6969,39.6029,39.6318,11700.0
2006-05-01 10:20:00,54.81,55.01,54.81,55.01,6900.0,39.6246,39.7692,39.6246,39.7692,6900.0
2006-05-01 10:25:00,55.03,55.07,54.99,54.99,21750.0,39.7836,39.8125,39.7547,39.7547,21750.0
2006-05-01 10:30:00,55.02,55.11,54.99,55.07,10500.0,39.7764,39.8414,39.7547,39.8125,10500.0
2006-05-01 10:35:00,55.06,55.06,54.79,54.83,4200.0,39.8053,39.8053,39.6101,39.639,4200.0
2006-05-01 10:40:00,54.82,54.83,54.73,54.83,9900.0,39.6318,39.639,39.5667,39.639,9900.0
2006-05-01 10:45:00,54.85,55.0,54.83,54.97,10950.0,39.6535,39.7619,39.639,39.7402,10950.0
2006-05-01 10:50:00,54.99,55.04,54.94,55.01,4950.0,39.7547,39.7908,39.7185,39.7692,4950.0
2006-05-01 10:55:00,55.01,55.01,54.97,54.97,3450.0,39.7692,39.7692,39.7402,39.7402,3450.0
2006-05-01 11:00:00,54.99,55.06,54.98,55.01,7500.0,39.7547,39.8053,39.7475,39.7692,7500.0
2006-05-01 11:05:00,54.96,55.01,54.87,54.87,7800.0,39.733,39.7692,39.6679,39.6679,7800.0
2006-05-01 11:10:00,54.87,54.87,54.81,54.85,3150.0,39.6679,39.6679,39.6246,39.6535,3150.0
2006-05-01 11:15:00,54.85,54.93,54.85,54.9,6900.0,39.6535,39.7113,39.6535,39.6896,6900.0
2006-05-01 11:20:00,54.95,54.97,54.89,54.89,8100.0,39.7258,39.7402,39.6824,39.6824,8100.0
2006-05-01 11:25:00,54.92,54.96,54.91,54.96,4050.0,39.7041,39.733,39.6969,39.733,4050.0
2006-05-01 11:30:00,54.96,54.97,54.9,54.94,7650.0,39.733,39.7402,39.6896,39.7185,7650.0
2006-05-01 11:35:00,54.98,54.98,54.9,54.9,14700.0,39.7475,39.7475,39.6896,39.6896,14700.0
2006-05-01 11:40:00,54.87,54.93,54.86,54.9,22200.0,39.6679,39.7113,39.6607,39.6896,22200.0
2006-05-01 11:45:00,54.88,54.99,54.87,54.91,15750.0,39.6752,39.7547,39.6679,39.6969,15750.0
2006-05-01 11:50:00,54.94,55.02,54.9,54.96,21450.0,39.7185,39.7764,39.6896,39.733,21450.0
2006-05-01 11:55:00,55.0,55.02,55.0,55.01,3750.0,39.7619,39.7764,39.7619,39.7692,3750.0
2006-05-01 12:00:00,55.01,55.01,54.95,54.97,9000.0,39.7692,39.7692,39.7258,39.7402,9000.0
2006-05-01 12:05:00,54.98,55.03,54.97,55.0,8550.0,39.7475,39.7836,39.7402,39.7619,8550.0
2006-05-01 12:10:00,54.99,55.03,54.97,55.01,8100.0,39.7547,39.7836,39.7402,39.7692,8100.0
2006-05-01 12:15:00,54.97,55.01,54.94,54.95,6600.0,39.7402,39.7692,39.7185,39.7258,6600.0
2006-05-01 12:20:00,54.93,54.97,54.87,54.91,8250.0,39.7113,39.7402,39.6679,39.6969,8250.0
2006-05-01 12:25:00,54.92,54.95,54.86,54.9,11400.0,39.7041,39.7258,39.6607,39.6896,11400.0
2006-05-01 12:30:00,54.9,54.91,54.86,54.88,13950.0,39.6896,39.6969,39.6607,39.6752,13950.0
2006-05-01 12:35:00,54.89,54.91,54.85,54.87,8100.0,39.6824,39.6969,39.6535,39.6679,8100.0
2006-05-01 12:40:00,54.87,54.87,54.84,54.85,2700.0,39.6679,39.6679,39.6462,39.6535,2700.0
2006-05-01 12:45:00,54.85,54.89,54.84,54.89,2700.0,39.6535,39.6824,39.6462,39.6824,2700.0
2006-05-01 12:50:00,54.89,54.89,54.87,54.89,11850.0,39.6824,39.6824,39.6679,39.6824,11850.0
2006-05-01 12:55:00,54.89,54.91,54.87,54.9,13950.0,39.6824,39.6969,39.6679,39.6896,13950.0
2006-05-01 13:00:00,54.88,54.9,54.79,54.79,4200.0,39.6752,39.6896,39.6101,39.6101,4200.0
2006-05-01 13:05:00,54.79,54.88,54.79,54.85,3750.0,39.6101,39.6752,39.6101,39.6535,3750.0
2006-05-01 13:10:00,54.85,54.86,54.79,54.8,5250.0,39.6535,39.6607,39.6101,39.6173,5250.0
2006-05-01 13:15:00,54.8,54.84,54.79,54.81,2250.0,39.6173,39.6462,39.6101,39.6246,2250.0
2006-05-01 13:20:00,54.83,54.84,54.82,54.84,3000.0,39.639,39.6462,39.6318,39.6462,3000.0
2006-05-01 13:25:00,54.83,54.85,54.81,54.84,4050.0,39.639,39.6535,39.6246,39.6462,4050.0
2006-05-01 13:30:00,54.85,54.85,54.83,54.84,5100.0,39.6535,39.6535,39.639,39.6462,5100.0
2006-05-01 13:35:00,54.84,54.86,54.82,54.85,4500.0,39.6462,39.6607,39.6318,39.6535,4500.0
2006-05-01 13:40:00,54.85,54.9,54.83,54.83,5250.0,39.6535,39.6896,39.639,39.639,5250.0
2006-05-01 13:45:00,54.82,54.87,54.82,54.85,4950.0,39.6318,39.6679,39.6318,39.6535,4950.0
2006-05-01 13:50:00,54.83,54.86,54.83,54.83,5550.0,39.639,39.6607,39.639,39.639,5550.0
2006-05-01 13:55:00,54.83,54.88,54.79,54.85,7500.0,39.639,39.6752,39.6101,39.6535,7500.0
2006-05-01 14:00:00,54.85,54.88,54.81,54.84,7500.0,39.6535,39.6752,39.6246,39.6462,7500.0
2006-05-01 14:05:00,54.83,54.87,54.83,54.85,5100.0,39.639,39.6679,39.639,39.6535,5100.0
2006-05-01 14:10:00,54.85,54.89,54.84,54.89,8550.0,39.6535,39.6824,39.6462,39.6824,8550.0
2006-05-01 14:15:00,54.88,54.89,54.84,54.84,15300.0,39.6752,39.6824,39.6462,39.6462,15300.0
2006-05-01 14:20:00,54.84,54.93,54.81,54.9,6600.0,39.6462,39.7113,39.6246,39.6896,6600.0
2006-05-01 14:25:00,54.93,54.97,54.91,54.91,12450.0,39.7113,39.7402,39.6969,39.6969,12450.0
2006-05-01 14:30:00,54.94,55.0,54.94,54.94,9600.0,39.7185,39.7619,39.7185,39.7185,9600.0
2006-05-01 14:35:00,54.93,54.96,54.92,54.94,9450.0,39.7113,39.733,39.7041,39.7185,9450.0
2006-05-01 14:40:00,54.93,54.94,54.92,54.92,10950.0,39.7113,39.7185,39.7041,39.7041,10950.0
2006-05-01 14:45:00,54.91,54.93,54.86,54.88,17850.0,39.6969,39.7113,39.6607,39.6752,17850.0
2006-05-01 14:50:00,54.88,54.89,54.86,54.87,12000.0,39.6752,39.6824,39.6607,39.6679,12000.0
2006-05-01 14:55:00,54.88,54.9,54.87,54.88,11100.0,39.6752,39.6896,39.6679,39.6752,11100.0
2006-05-01 15:00:00,54.88,54.88,54.86,54.87,14850.0,39.6752,39.6752,39.6607,39.6679,14850.0
2006-05-01 15:05:00,54.87,54.88,54.84,54.85,11550.0,39.6679,39.6752,39.6462,39.6535,11550.0
2006-05-01 15:10:00,54.88,54.89,54.86,54.87,19950.0,39.6752,39.6824,39.6607,39.6679,19950.0
2006-05-01 15:15:00,54.87,54.89,54.73,54.74,27900.0,39.6679,39.6824,39.5667,39.574,27900.0
2006-05-01 15:20:00,54.74,54.83,54.64,54.74,53100.0,39.574,39.639,39.5017,39.574,53100.0
2006-05-01 15:25:00,54.71,54.77,54.67,54.77,60450.0,39.5523,39.5956,39.5233,39.5956,60450.0
2006-05-01 15:30:00,54.77,54.8,54.67,54.79,56700.0,39.5956,39.6173,39.5233,39.6101,56700.0
2006-05-01 15:35:00,54.8,54.8,54.53,54.59,33900.0,39.6173,39.6173,39.4221,39.4655,33900.0
2006-05-01 15:40:00,54.62,54.73,54.62,54.7,17400.0,39.4872,39.5667,39.4872,39.545,17400.0
2006-05-01 15:45:00,54.7,54.85,54.68,54.85,17850.0,39.545,39.6535,39.5306,39.6535,17850.0
2006-05-01 15:50:00,54.82,54.83,54.77,54.81,33450.0,39.6318,39.639,39.5956,39.6246,33450.0
2006-05-01 15:55:00,54.81,54.83,54.7,54.73,113700.0,39.6246,39.639,39.545,39.5667,113700.0
2006-05-02 09:35:00,55.2,55.2,55.07,55.1,18750.0,39.9065,39.9065,39.8125,39.8342,18750.0
2006-05-02 09:40:00,55.07,55.11,55.04,55.08,84900.0,39.8125,39.8414,39.7908,39.8198,84900.0
2006-05-02 09:45:00,55.09,55.14,55.06,55.09,9600.0,39.827,39.8631,39.8053,39.827,9600.0
2006-05-02 09:50:00,55.09,55.21,55.07,55.21,18450.0,39.827,39.9137,39.8125,39.9137,18450.0
2006-05-02 09:55:00,55.21,55.46,55.21,55.45,28800.0,39.9137,40.0945,39.9137,40.0872,28800.0
2006-05-02 10:00:00,55.43,55.43,55.11,55.17,32700.0,40.0728,40.0728,39.8414,39.8848,32700.0
2006-05-02 10:05:00,55.17,55.17,55.08,55.12,14250.0,39.8848,39.8848,39.8198,39.8487,14250.0
2006-05-02 10:10:00,55.1,55.18,55.1,55.13,57900.0,39.8342,39.8921,39.8342,39.8559,57900.0
2006-05-02 10:15:00,55.13,55.17,55.03,55.17,15000.0,39.8559,39.8848,39.7836,39.8848,15000.0
2006-05-02 10:20:00,55.17,55.17,55.15,55.17,24900.0,39.8848,39.8848,39.8704,39.8848,24900.0
2006-05-02 10:25:00,55.17,55.31,55.16,55.23,20850.0,39.8848,39.986,39.8776,39.9282,20850.0
2006-05-02 10:30:00,55.21,55.35,55.21,55.3,21150.0,39.9137,40.015,39.9137,39.9788,21150.0
2006-05-02 10:35:00,55.28,55.32,55.24,55.25,20100.0,39.9643,39.9933,39.9354,39.9427,20100.0
2006-05-02 10:40:00,55.25,55.27,55.14,55.15,18300.0,39.9427,39.9571,39.8631,39.8704,18300.0
2006-05-02 10:45:00,55.15,55.36,55.14,55.36,30300.0,39.8704,40.0222,39.8631,40.0222,30300.0
2006-05-02 10:50:00,55.36,55.36,55.27,55.31,8100.0,40.0222,40.0222,39.9571,39.986,8100.0
2006-05-02 10:55:00,55.32,55.35,55.29,55.32,6900.0,39.9933,40.015,39.9716,39.9933,6900.0
2006-05-02 11:00:00,55.3,55.31,55.23,55.27,16200.0,39.9788,39.986,39.9282,39.9571,16200.0
2006-05-02 11:05:00,55.27,55.27,55.15,55.23,9150.0,39.9571,39.9571,39.8704,39.9282,9150.0
2006-05-02 11:10:00,55.21,55.21,55.09,55.14,7800.0,39.9137,39.9137,39.827,39.8631,7800.0
2006-05-02 11:15:00,55.17,55.25,55.17,55.25,21300.0,39.8848,39.9427,39.8848,39.9427,21300.0
2006-05-02 11:20:00,55.25,55.39,55.25,55.33,8850.0,39.9427,40.0439,39.9427,40.0005,8850.0
2006-05-02 11:25:00,55.31,55.31,55.25,55.25,13800.0,39.986,39.986,39.9427,39.9427,13800.0
2006-05-02 11:30:00,55.28,55.35,55.27,55.3,8100.0,39.9643,40.015,39.9571,39.9788,8100.0
2006-05-02 11:35:00,55.27,55.29,55.26,55.27,5700.0,39.9571,39.9716,39.9499,39.9571,5700.0
2006-05-02 11:40:00,55.29,55.37,55.24,55.36,27600.0,39.9716,40.0294,39.9354,40.0222,27600.0
2006-05-02 11:45:00,55.37,55.43,55.37,55.37,11850.0,40.0294,40.0728,40.0294,40.0294,11850.0
2006-05-02 11:50:00,55.37,55.38,55.34,55.37,9000.0,40.0294,40.0366,40.0077,40.0294,9000.0
2006-05-02 11:55:00,55.37,55.42,55.33,55.41,8250.0,40.0294,40.0656,40.0005,40.0583,8250.0
2006-05-02 12:00:00,55.41,55.41,55.36,55.37,10500.0,40.0583,40.0583,40.0222,40.0294,10500.0
2006-05-02 12:05:00,55.37,55.44,55.34,55.42,4200.0,40.0294,40.08,40.0077,40.0656,4200.0
2006-05-02 12:10:00,55.41,55.41,55.35,55.36,9450.0,40.0583,40.0583,40.015,40.0222,9450.0
2006-05-02 12:15:00,55.37,55.4,55.35,55.39,7200.0,40.0294,40.0511,40.015,40.0439,7200.0
2006-05-02 12:20:00,55.41,55.45,55.39,55.42,11100.0,40.0583,40.0872,40.0439,40.0656,11100.0
2006-05-02 12:25:00,55.41,55.45,55.41,55.41,13050.0,40.0583,40.0872,40.0583,40.0583,13050.0
2006-05-02 12:30:00,55.41,55.51,55.41,55.51,21300.0,40.0583,40.1306,40.0583,40.1306,21300.0
2006-05-02 12:35:00,55.54,55.67,55.53,55.65,45450.0,40.1523,40.2463,40.1451,40.2318,45450.0
2006-05-02 12:40:00,55.66,55.69,55.57,55.57,15150.0,40.2391,40.2608,40.174,40.174,15150.0
2006-05-02 12:45:00,55.59,55.65,55.58,55.64,9150.0,40.1885,40.2318,40.1812,40.2246,9150.0
2006-05-02 12:50:00,55.65,55.67,55.65,55.66,4050.0,40.2318,40.2463,40.2318,40.2391,4050.0
2006-05-02 12:55:00,55.66,55.7,55.65,55.69,9150.0,40.2391,40.268,40.2318,40.2608,9150.0
2006-05-02 13:00:00,55.69,55.79,55.69,55.77,11100.0,40.2608,40.333,40.2608,40.3186,11100.0
2006-05-02 13:05:00,55.76,55.79,55.69,55.78,19050.0,40.3114,40.333,40.2608,40.3258,19050.0
2006-05-02 13:10:00,55.78,55.82,55.76,55.78,13650.0,40.3258,40.3547,40.3114,40.3258,13650.0
2006-05-02 13:15:00,55.75,55.83,55.75,55.83,5850.0,40.3041,40.362,40.3041,40.362,5850.0
2006-05-02 13:20:00,55.83,55.87,55.79,55.79,14400.0,40.362,40.3909,40.333,40.333,14400.0
2006-05-02 13:25:00,55.81,55.84,55.75,55.81,22500.0,40.3475,40.3692,40.3041,40.3475,22500.0
2006-05-02 13:30:00,55.83,55.89,55.76,55.78,28950.0,40.362,40.4053,40.3114,40.3258,28950.0
2006-05-02 13:35:00,55.8,55.88,55.8,55.87,12000.0,40.3403,40.3981,40.3403,40.3909,12000.0
2006-05-02 13:40:00,55.86,55.93,55.83,55.83,25200.0,40.3837,40.4343,40.362,40.362,25200.0
2006-05-02 13:45:00,55.83,55.87,55.83,55.86,3750.0,40.362,40.3909,40.362,40.3837,3750.0
2006-05-02 13:50:00,55.87,55.9,55.85,55.9,7650.0,40.3909,40.4126,40.3764,40.4126,7650.0
2006-05-02 13:55:00,55.89,55.91,55.88,55.9,8400.0,40.4053,40.4198,40.3981,40.4126,8400.0
2006-05-02 14:00:00,55.91,56.0,55.9,55.97,35850.0,40.4198,40.4849,40.4126,40.4632,35850.0
2006-05-02 14:05:00,55.97,55.99,55.96,55.98,5700.0,40.4632,40.4776,40.4559,40.4704,5700.0
2006-05-02 14:10:00,55.98,55.98,55.9,55.91,10650.0,40.4704,40.4704,40.4126,40.4198,10650.0
2006-05-02 14:15:00,55.91,55.91,55.88,55.88,7650.0,40.4198,40.4198,40.3981,40.3981,7650.0
2006-05-02 14:20:00,55.87,55.89,55.86,55.87,8250.0,40.3909,40.4053,40.3837,40.3909,8250.0
2006-05-02 14:25:00,55.87,55.89,55.83,55.85,13050.0,40.3909,40.4053,40.362,40.3764,13050.0
2006-05-02 14:30:00,55.85,55.86,55.8,55.86,20100.0,40.3764,40.3837,40.3403,40.3837,20100.0
2006-05-02 14:35:00,55.86,55.89,55.79,55.81,14400.0,40.3837,40.4053,40.333,40.3475,14400.0
2006-05-02 14:40:00,55.81,55.85,55.73,55.78,13800.0,40.3475,40.3764,40.2897,40.3258,13800.0
2006-05-02 14:45:00,55.79,55.89,55.79,55.86,8400.0,40.333,40.4053,40.333,40.3837,8400.0
2006-05-02 14:50:00,55.87,55.91,55.86,55.86,7800.0,40.3909,40.4198,40.3837,40.3837,7800.0
2006-05-02 14:55:00,55.85,55.88,55.81,55.87,9750.0,40.3764,40.3981,40.3475,40.3909,9750.0
2006-05-02 15:00:00,55.89,55.9,55.85,55.85,16650.0,40.4053,40.4126,40.3764,40.3764,16650.0
2006-05-02 15:05:00,55.85,55.86,55.82,55.86,12450.0,40.3764,40.3837,40.3547,40.3837,12450.0
2006-05-02 15:10:00,55.85,55.89,55.81,55.89,12300.0,40.3764,40.4053,40.3475,40.4053,12300.0
2006-05-02 15:15:00,55.88,55.9,55.76,55.77,35100.0,40.3981,40.4126,40.3114,40.3186,35100.0
2006-05-02 15:20:00,55.76,55.77,55.67,55.67,35850.0,40.3114,40.3186,40.2463,40.2463,35850.0
2006-05-02 15:25:00,55.67,55.67,55.65,55.67,23250.0,40.2463,40.2463,40.2318,40.2463,23250.0
2006-05-02 15:30:00,55.67,55.67,55.61,55.65,55800.0,40.2463,40.2463,40.2029,40.2318,55800.0
2006-05-02 15:35:00,55.65,55.65,55.55,55.59,27750.0,40.2318,40.2318,40.1595,40.1885,27750.0
2006-05-02 15:40:00,55.6,55.62,55.59,55.61,19500.0,40.1957,40.2101,40.1885,40.2029,19500.0
2006-05-02 15:45:00,55.62,55.64,55.57,55.6,27000.0,40.2101,40.2246,40.174,40.1957,27000.0
2006-05-02 15:50:00,55.6,55.6,55.55,55.57,33150.0,40.1957,40.1957,40.1595,40.174,33150.0
2006-05-02 15:55:00,55.57,55.65,55.56,55.6,26550.0,40.174,40.2318,40.1668,40.1957,26550.0
2006-05-03 09:30:00,55.6,55.85,55.6,55.85,10050.0,40.1957,40.3764,40.1957,40.3764,10050.0
2006-05-03 09:35:00,55.93,56.14,55.84,56.14,18900.0,40.4343,40.5861,40.3692,40.5861,18900.0
2006-05-03 09:40:00,56.15,56.25,56.11,56.14,24450.0,40.5933,40.6656,40.5644,40.5861,24450.0
2006-05-03 09:45:00,56.19,56.23,56.07,56.2,13800.0,40.6222,40.6511,40.5355,40.6295,13800.0
2006-05-03 09:50:00,56.2,56.21,56.13,56.15,16500.0,40.6295,40.6367,40.5788,40.5933,16500.0
2006-05-03 09:55:00,56.15,56.34,56.15,56.33,18750.0,40.5933,40.7307,40.5933,40.7234,18750.0
2006-05-03 10:00:00,56.31,56.31,56.07,56.09,13650.0,40.709,40.709,40.5355,40.5499,13650.0
2006-05-03 10:05:00,56.05,56.13,56.03,56.12,12150.0,40.521,40.5788,40.5066,40.5716,12150.0
2006-05-03 10:10:00,56.07,56.07,55.9,55.91,30900.0,40.5355,40.5355,40.4126,40.4198,30900.0
2006-05-03 10:15:00,55.93,56.06,55.89,56.05,21300.0,40.4343,40.5282,40.4053,40.521,21300.0
2006-05-03 10:20:00,56.07,56.19,55.97,55.98,13800.0,40.5355,40.6222,40.4632,40.4704,13800.0
2006-05-03 10:25:00,56.06,56.08,55.97,56.06,11850.0,40.5282,40.5427,40.4632,40.5282,11850.0
2006-05-03 10:30:00,56.06,56.21,56.06,56.16,12750.0,40.5282,40.6367,40.5282,40.6005,12750.0
2006-05-03 10:35:00,56.16,56.17,56.08,56.09,7650.0,40.6005,40.6078,40.5427,40.5499,7650.0
2006-05-03 10:40:00,56.09,56.1,56.03,56.05,12300.0,40.5499,40.5572,40.5066,40.521,12300.0
2006-05-03 10:45:00,56.05,56.12,56.04,56.11,18150.0,40.521,40.5716,40.5138,40.5644,18150.0
2006-05-03 10:50:00,56.12,56.22,56.11,56.13,11850.0,40.5716,40.6439,40.5644,40.5788,11850.0
2006-05-03 10:55:00,56.15,56.16,56.13,56.15,6300.0,40.5933,40.6005,40.5788,40.5933,6300.0
2006-05-03 11:00:00,56.15,56.29,56.15,56.26,9300.0,40.5933,40.6945,40.5933,40.6728,9300.0
2006-05-03 11:05:00,56.26,56.27,56.18,56.18,9150.0,40.6728,40.6801,40.615,40.615,9150.0
2006-05-03 11:10:00,56.17,56.21,56.13,56.13,8850.0,40.6078,40.6367,40.5788,40.5788,8850.0
2006-05-03 11:15:00,56.14,56.19,56.14,56.18,7950.0,40.5861,40.6222,40.5861,40.615,7950.0
2006-05-03 11:20:00,56.18,56.18,56.07,56.15,17850.0,40.615,40.615,40.5355,40.5933,17850.0
2006-05-03 11:25:00,56.15,56.16,56.07,56.1,8550.0,40.5933,40.6005,40.5355,40.5572,8550.0
2006-05-03 11:30:00,56.1,56.15,56.1,56.1,6300.0,40.5572,40.5933,40.5572,40.5572,6300.0
2006-05-03 11:35:00,56.11,56.15,56.09,56.12,8400.0,40.5644,40.5933,40.5499,40.5716,8400.0
2006-05-03 11:40:00,56.12,56.26,56.11,56.19,11250.0,40.5716,40.6728,40.5644,40.6222,11250.0
2006-05-03 11:45:00,56.19,56.28,56.17,56.25,6750.0,40.6222,40.6873,40.6078,40.6656,6750.0
2006-05-03 11:50:00,56.26,56.28,56.21,56.23,7500.0,40.6728,40.6873,40.6367,40.6511,7500.0
2006-05-03 11:55:00,56.21,56.25,56.17,56.21,6300.0,40.6367,40.6656,40.6078,40.6367,6300.0
2006-05-03 12:00:00,56.24,56.28,56.1,56.18,12000.0,40.6584,40.6873,40.5572,40.615,12000.0
2006-05-03 12:05:00,56.15,56.2,56.13,56.19,3750.0,40.5933,40.6295,40.5788,40.6222,3750.0
2006-05-03 12:10:00,56.14,56.2,56.14,56.2,10350.0,40.5861,40.6295,40.5861,40.6295,10350.0
2006-05-03 12:15:00,56.18,56.27,56.18,56.25,6750.0,40.615,40.6801,40.615,40.6656,6750.0
2006-05-03 12:20:00,56.27,56.29,56.23,56.28,7650.0,40.6801,40.6945,40.6511,40.6873,7650.0
2006-05-03 12:25:00,56.3,56.3,56.25,56.26,4800.0,40.7017,40.7017,40.6656,40.6728,4800.0
2006-05-03 12:30:00,56.27,56.27,56.25,56.25,3150.0,40.6801,40.6801,40.6656,40.6656,3150.0
2006-05-03 12:35:00,56.25,56.3,56.23,56.24,7950.0,40.6656,40.7017,40.6511,40.6584,7950.0
2006-05-03 12:40:00,56.22,56.25,56.19,56.25,7800.0,40.6439,40.6656,40.6222,40.6656,7800.0
2006-05-03 12:45:00,56.27,56.33,56.27,56.29,8550.0,40.6801,40.7234,40.6801,40.6945,8550.0
2006-05-03 12:50:00,56.29,56.3,56.23,56.29,9000.0,40.6945,40.7017,40.6511,40.6945,9000.0
2006-05-03 12:55:00,56.28,56.3,56.28,56.29,1950.0,40.6873,40.7017,40.6873,40.6945,1950.0
2006-05-03 13:00:00,56.24,56.24,56.18,56.19,5100.0,40.6584,40.6584,40.615,40.6222,5100.0
2006-05-03 13:05:00,56.19,56.28,56.19,56.23,7350.0,40.6222,40.6873,40.6222,40.6511,7350.0
2006-05-03 13:10:00,56.25,56.25,56.13,56.13,3600.0,40.6656,40.6656,40.5788,40.5788,3600.0
2006-05-03 13:15:00,56.16,56.16,56.09,56.13,9450.0,40.6005,40.6005,40.5499,40.5788,9450.0
2006-05-03 13:20:00,56.15,56.15,56.09,56.09,2100.0,40.5933,40.5933,40.5499,40.5499,2100.0
2006-05-03 13:25:00,56.08,56.16,56.07,56.13,10050.0,40.5427,40.6005,40.5355,40.5788,10050.0
2006-05-03 13:30:00,56.11,56.17,56.11,56.14,9600.0,40.5644,40.6078,40.5644,40.5861,9600.0
2006-05-03 13:35:00,56.15,56.19,56.12,56.15,7950.0,40.5933,40.6222,40.5716,40.5933,7950.0
2006-05-03 13:40:00,56.17,56.18,56.14,56.18,2100.0,40.6078,40.615,40.5861,40.615,2100.0
2006-05-03 13:45:00,56.16,56.18,56.07,56.07,7200.0,40.6005,40.615,40.5355,40.5355,7200.0
2006-05-03 13:50:00,56.06,56.08,56.0,56.0,19950.0,40.5282,40.5427,40.4849,40.4849,19950.0
2006-05-03 13:55:00,56.0,56.01,55.91,55.94,10650.0,40.4849,40.4921,40.4198,40.4415,10650.0
2006-05-03 14:00:00,55.94,55.99,55.9,55.95,27300.0,40.4415,40.4776,40.4126,40.4487,27300.0
2006-05-03 14:05:00,55.96,56.01,55.93,56.01,7950.0,40.4559,40.4921,40.4343,40.4921,7950.0
2006-05-03 14:10:00,56.01,56.09,55.95,56.05,12450.0,40.4921,40.5499,40.4487,40.521,12450.0
2006-05-03 14:15:00,56.03,56.06,55.96,55.99,7650.0,40.5066,40.5282,40.4559,40.4776,7650.0
2006-05-03 14:20:00,56.0,56.03,55.95,56.0,9900.0,40.4849,40.5066,40.4487,40.4849,9900.0
2006-05-03 14:25:00,55.99,56.08,55.96,55.96,8400.0,40.4776,40.5427,40.4559,40.4559,8400.0
2006-05-03 14:30:00,56.02,56.1,55.97,56.07,12750.0,40.4993,40.5572,40.4632,40.5355,12750.0
2006-05-03 14:35:00,56.08,56.1,56.05,56.06,4050.0,40.5427,40.5572,40.521,40.5282,4050.0
2006-05-03 14:40:00,56.07,56.17,56.06,56.17,10650.0,40.5355,40.6078,40.5282,40.6078,10650.0
2006-05-03 14:45:00,56.16,56.18,56.12,56.15,7500.0,40.6005,40.615,40.5716,40.5933,7500.0
2006-05-03 14:50:00,56.15,56.16,56.11,56.15,6600.0,40.5933,40.6005,40.5644,40.5933,6600.0
2006-05-03 14:55:00,56.14,56.15,56.1,56.1,4050.0,40.5861,40.5933,40.5572,40.5572,4050.0
2006-05-03 15:00:00,56.09,56.11,56.04,56.1,13650.0,40.5499,40.5644,40.5138,40.5572,13650.0
2006-05-03 15:05:00,56.11,56.16,56.09,56.11,9900.0,40.5644,40.6005,40.5499,40.5644,9900.0
2006-05-03 15:10:00,56.12,56.15,56.09,56.09,6300.0,40.5716,40.5933,40.5499,40.5499,6300.0
2006-05-03 15:15:00,56.08,56.08,56.01,56.03,5850.0,40.5427,40.5427,40.4921,40.5066,5850.0
2006-05-03 15:20:00,56.03,56.06,56.0,56.01,9900.0,40.5066,40.5282,40.4849,40.4921,9900.0
2006-05-03 15:25:00,56.04,56.12,56.03,56.12,6150.0,40.5138,40.5716,40.5066,40.5716,6150.0
2006-05-03 15:30:00,56.1,56.25,56.1,56.22,19950.0,40.5572,40.6656,40.5572,40.6439,19950.0
2006-05-03 15:35:00,56.2,56.23,56.19,56.19,7800.0,40.6295,40.6511,40.6222,40.6222,7800.0
2006-05-03 15:40:00,56.18,56.18,56.14,56.18,16200.0,40.615,40.615,40.5861,40.615,16200.0
2006-05-03 15:45:00,56.21,56.23,56.18,56.18,19800.0,40.6367,40.6511,40.615,40.615,19800.0
2006-05-03 15:50:00,56.17,56.23,56.17,56.21,22950.0,40.6078,40.6511,40.6078,40.6367,22950.0
2006-05-03 15:55:00,56.21,56.21,56.17,56.18,25200.0,40.6367,40.6367,40.6078,40.615,25200.0
2006-05-04 09:30:00,56.45,56.53,56.41,56.53,30900.0,40.8102,40.868,40.7813,40.868,30900.0
2006-05-04 09:35:00,56.56,56.6,56.44,56.6,21300.0,40.8897,40.9186,40.803,40.9186,21300.0
2006-05-04 09:40:00,56.6,56.63,56.52,56.61,32700.0,40.9186,40.9403,40.8608,40.9259,32700.0
2006-05-04 09:45:00,56.63,56.67,56.59,56.61,25050.0,40.9403,40.9692,40.9114,40.9259,25050.0
2006-05-04 09:50:00,56.61,56.7,56.58,56.67,33450.0,40.9259,40.9909,40.9042,40.9692,33450.0
2006-05-04 09:55:00,56.67,56.67,56.52,56.52,21600.0,40.9692,40.9692,40.8608,40.8608,21600.0
2006-05-04 10:00:00,56.53,56.7,56.53,56.67,28800.0,40.868,40.9909,40.868,40.9692,28800.0
2006-05-04 10:05:00,56.69,56.77,56.67,56.72,16200.0,40.9837,41.0415,40.9692,41.0054,16200.0
2006-05-04 10:10:00,56.69,56.79,56.68,56.68,9000.0,40.9837,41.056,40.9765,40.9765,9000.0
2006-05-04 10:15:00,56.71,56.81,56.71,56.79,12300.0,40.9982,41.0704,40.9982,41.056,12300.0
2006-05-04 10:20:00,56.78,56.81,56.75,56.78,5850.0,41.0488,41.0704,41.0271,41.0488,5850.0
2006-05-04 10:25:00,56.8,56.82,56.72,56.73,6900.0,41.0632,41.0777,41.0054,41.0126,6900.0
2006-05-04 10:30:00,56.77,56.78,56.73,56.75,10050.0,41.0415,41.0488,41.0126,41.0271,10050.0
2006-05-04 10:35:00,56.74,56.81,56.74,56.8,10500.0,41.0198,41.0704,41.0198,41.0632,10500.0
2006-05-04 10:40:00,56.8,56.83,56.75,56.81,12750.0,41.0632,41.0849,41.0271,41.0704,12750.0
2006-05-04 10:45:00,56.83,56.83,56.77,56.8,11700.0,41.0849,41.0849,41.0415,41.0632,11700.0
2006-05-04 10:50:00,56.78,56.81,56.77,56.81,9300.0,41.0488,41.0704,41.0415,41.0704,9300.0
2006-05-04 10:55:00,56.81,56.81,56.72,56.75,10650.0,41.0704,41.0704,41.0054,41.0271,10650.0
2006-05-04 11:00:00,56.78,56.83,56.75,56.82,12450.0,41.0488,41.0849,41.0271,41.0777,12450.0
2006-05-04 11:05:00,56.81,56.83,56.81,56.81,9300.0,41.0704,41.0849,41.0704,41.0704,9300.0
2006-05-04 11:10:00,56.81,56.85,56.8,56.8,11250.0,41.0704,41.0994,41.0632,41.0632,11250.0
2006-05-04 11:15:00,56.8,56.91,56.8,56.89,8400.0,41.0632,41.1427,41.0632,41.1283,8400.0
2006-05-04 11:20:00,56.89,57.0,56.89,56.99,23100.0,41.1283,41.2078,41.1283,41.2006,23100.0
2006-05-04 11:25:00,56.99,57.01,56.92,56.93,5850.0,41.2006,41.215,41.15,41.1572,5850.0
2006-05-04 11:30:00,56.92,56.95,56.91,56.94,6300.0,41.15,41.1717,41.1427,41.1644,6300.0
2006-05-04 11:35:00,56.95,56.96,56.81,56.9,21750.0,41.1717,41.1789,41.0704,41.1355,21750.0
2006-05-04 11:40:00,56.91,57.0,56.91,57.0,9300.0,41.1427,41.2078,41.1427,41.2078,9300.0
2006-05-04 11:45:00,57.02,57.06,56.97,57.05,6150.0,41.2223,41.2512,41.1861,41.244,6150.0
2006-05-04 11:50:00,57.05,57.07,57.01,57.02,9750.0,41.244,41.2584,41.215,41.2223,9750.0
2006-05-04 11:55:00,57.01,57.03,57.0,57.0,3450.0,41.215,41.2295,41.2078,41.2078,3450.0
2006-05-04 12:00:00,57.01,57.01,56.98,57.01,6450.0,41.215,41.215,41.1934,41.215,6450.0
2006-05-04 12:05:00,57.01,57.03,56.99,56.99,4350.0,41.215,41.2295,41.2006,41.2006,4350.0
2006-05-04 12:10:00,57.0,57.01,56.95,57.01,9300.0,41.2078,41.215,41.1717,41.215,9300.0
2006-05-04 12:15:00,57.01,57.03,56.81,56.83,37800.0,41.215,41.2295,41.0704,41.0849,37800.0
2006-05-04 12:20:00,56.83,56.85,56.74,56.78,11700.0,41.0849,41.0994,41.0198,41.0488,11700.0
2006-05-04 12:25:00,56.79,56.81,56.74,56.74,4800.0,41.056,41.0704,41.0198,41.0198,4800.0
2006-05-04 12:30:00,56.71,56.75,56.6,56.7,16050.0,40.9982,41.0271,40.9186,40.9909,16050.0
2006-05-04 12:35:00,56.71,56.79,56.69,56.76,6600.0,40.9982,41.056,40.9837,41.0343,6600.0
2006-05-04 12:40:00,56.75,56.88,56.75,56.87,13050.0,41.0271,41.1211,41.0271,41.1138,13050.0
2006-05-04 12:45:00,56.86,56.87,56.85,56.87,3900.0,41.1066,41.1138,41.0994,41.1138,3900.0
2006-05-04 12:50:00,56.85,56.86,56.8,56.81,6450.0,41.0994,41.1066,41.0632,41.0704,6450.0
2006-05-04 12:55:00,56.82,56.83,56.75,56.75,8250.0,41.0777,41.0849,41.0271,41.0271,8250.0
2006-05-04 13:00:00,56.77,56.8,56.77,56.78,4650.0,41.0415,41.0632,41.0415,41.0488,4650.0
2006-05-04 13:05:00,56.79,56.79,56.75,56.79,7350.0,41.056,41.056,41.0271,41.056,7350.0
2006-05-04 13:10:00,56.79,56.86,56.79,56.85,9150.0,41.056,41.1066,41.056,41.0994,9150.0
2006-05-04 13:15:00,56.84,56.87,56.83,56.86,5700.0,41.0921,41.1138,41.0849,41.1066,5700.0
2006-05-04 13:20:00,56.87,56.87,56.82,56.84,16800.0,41.1138,41.1138,41.0777,41.0921,16800.0
2006-05-04 13:25:00,56.85,56.85,56.82,56.85,16950.0,41.0994,41.0994,41.0777,41.0994,16950.0
2006-05-04 13:30:00,56.84,56.91,56.83,56.89,19350.0,41.0921,41.1427,41.0849,41.1283,19350.0
2006-05-04 13:35:00,56.87,56.87,56.77,56.81,10200.0,41.1138,41.1138,41.0415,41.0704,10200.0
2006-05-04 13:40:00,56.78,56.85,56.78,56.81,11550.0,41.0488,41.0994,41.0488,41.0704,11550.0
2006-05-04 13:45:00,56.82,56.89,56.81,56.89,7650.0,41.0777,41.1283,41.0704,41.1283,7650.0
2006-05-04 13:50:00,56.89,56.92,56.86,56.88,11550.0,41.1283,41.15,41.1066,41.1211,11550.0
2006-05-04 13:55:00,56.88,56.95,56.88,56.95,12600.0,41.1211,41.1717,41.1211,41.1717,12600.0
2006-05-04 14:00:00,56.95,56.96,56.92,56.93,5100.0,41.1717,41.1789,41.15,41.1572,5100.0
2006-05-04 14:05:00,56.95,56.96,56.91,56.91,8700.0,41.1717,41.1789,41.1427,41.1427,8700.0
2006-05-04 14:10:00,56.93,57.0,56.9,56.99,13650.0,41.1572,41.2078,41.1355,41.2006,13650.0
2006-05-04 14:15:00,56.99,57.04,56.98,57.02,8700.0,41.2006,41.2367,41.1934,41.2223,8700.0
2006-05-04 14:20:00,57.02,57.07,57.0,57.05,12900.0,41.2223,41.2584,41.2078,41.244,12900.0
2006-05-04 14:25:00,57.06,57.07,57.0,57.01,16650.0,41.2512,41.2584,41.2078,41.215,16650.0
2006-05-04 14:30:00,57.01,57.02,56.99,56.99,14250.0,41.215,41.2223,41.2006,41.2006,14250.0
2006-05-04 14:35:00,56.99,57.03,56.93,56.93,12150.0,41.2006,41.2295,41.1572,41.1572,12150.0
2006-05-04 14:40:00,56.92,56.92,56.87,56.92,4800.0,41.15,41.15,41.1138,41.15,4800.0
2006-05-04 14:45:00,56.93,56.96,56.87,56.87,9300.0,41.1572,41.1789,41.1138,41.1138,9300.0
2006-05-04 14:50:00,56.86,56.88,56.8,56.85,9000.0,41.1066,41.1211,41.0632,41.0994,9000.0
2006-05-04 14:55:00,56.83,56.93,56.82,56.92,15150.0,41.0849,41.1572,41.0777,41.15,15150.0
2006-05-04 15:00:00,56.93,56.96,56.91,56.92,6750.0,41.1572,41.1789,41.1427,41.15,6750.0
2006-05-04 15:05:00,56.93,56.94,56.85,56.88,18000.0,41.1572,41.1644,41.0994,41.1211,18000.0
2006-05-04 15:10:00,56.88,56.9,56.84,56.87,10050.0,41.1211,41.1355,41.0921,41.1138,10050.0
2006-05-04 15:15:00,56.87,56.91,56.87,56.91,8250.0,41.1138,41.1427,41.1138,41.1427,8250.0
2006-05-04 15:20:00,56.91,56.94,56.87,56.87,28500.0,41.1427,41.1644,41.1138,41.1138,28500.0
2006-05-04 15:25:00,56.87,56.9,56.86,56.89,14850.0,41.1138,41.1355,41.1066,41.1283,14850.0
2006-05-04 15:30:00,56.89,56.91,56.85,56.89,18450.0,41.1283,41.1427,41.0994,41.1283,18450.0
2006-05-04 15:35:00,56.9,56.95,56.9,56.94,9600.0,41.1355,41.1717,41.1355,41.1644,9600.0
2006-05-04 15:40:00,56.93,57.0,56.92,56.92,16650.0,41.1572,41.2078,41.15,41.15,16650.0
2006-05-04 15:45:00,56.92,56.96,56.88,56.96,15600.0,41.15,41.1789,41.1211,41.1789,15600.0
2006-05-04 15:50:00,56.96,57.0,56.9,56.93,19350.0,41.1789,41.2078,41.1355,41.1572,19350.0
2006-05-04 15:55:00,56.93,56.93,56.88,56.88,32700.0,41.1572,41.1572,41.1211,41.1211,32700.0
2006-05-05 09:30:00,57.13,57.13,57.13,57.13,0.0,41.3018,41.3018,41.3018,41.3018,0.0
2006-05-05 09:35:00,57.67,57.71,57.42,57.65,47850.0,41.6922,41.7211,41.5114,41.6777,47850.0
2006-05-05 09:40:00,57.59,57.59,57.33,57.4,24150.0,41.6343,41.6343,41.4464,41.497,24150.0
2006-05-05 09:45:00,57.33,57.4,57.05,57.05,22800.0,41.4464,41.497,41.244,41.244,22800.0
2006-05-05 09:50:00,57.07,57.07,56.8,56.8,32100.0,41.2584,41.2584,41.0632,41.0632,32100.0
2006-05-05 09:55:00,56.8,56.97,56.72,56.88,30000.0,41.0632,41.1861,41.0054,41.1211,30000.0
2006-05-05 10:00:00,56.92,56.93,56.78,56.9,22500.0,41.15,41.1572,41.0488,41.1355,22500.0
2006-05-05 10:05:00,56.95,57.13,56.95,56.99,13800.0,41.1717,41.3018,41.1717,41.2006,13800.0
2006-05-05 10:10:00,56.95,57.37,56.95,57.37,13650.0,41.1717,41.4753,41.1717,41.4753,13650.0
2006-05-05 10:15:00,57.38,57.41,57.29,57.38,12900.0,41.4825,41.5042,41.4175,41.4825,12900.0
2006-05-05 10:20:00,57.38,57.45,57.37,57.42,13500.0,41.4825,41.5331,41.4753,41.5114,13500.0
2006-05-05 10:25:00,57.43,57.51,57.38,57.46,21000.0,41.5187,41.5765,41.4825,41.5404,21000.0
2006-05-05 10:30:00,57.46,57.6,57.46,57.59,19950.0,41.5404,41.6416,41.5404,41.6343,19950.0
2006-05-05 10:35:00,57.59,57.71,57.59,57.66,15900.0,41.6343,41.7211,41.6343,41.685,15900.0
2006-05-05 10:40:00,57.62,57.69,57.6,57.68,13500.0,41.656,41.7066,41.6416,41.6994,13500.0
2006-05-05 10:45:00,57.68,57.69,57.49,57.52,18750.0,41.6994,41.7066,41.5621,41.5837,18750.0
2006-05-05 10:50:00,57.53,57.64,57.5,57.63,11250.0,41.591,41.6705,41.5693,41.6633,11250.0
2006-05-05 10:55:00,57.66,57.78,57.63,57.71,12600.0,41.685,41.7717,41.6633,41.7211,12600.0
2006-05-05 11:00:00,57.74,57.84,57.69,57.69,22050.0,41.7428,41.8151,41.7066,41.7066,22050.0
2006-05-05 11:05:00,57.71,57.71,57.53,57.67,16500.0,41.7211,41.7211,41.591,41.6922,16500.0
2006-05-05 11:10:00,57.67,57.71,57.67,57.67,11250.0,41.6922,41.7211,41.6922,41.6922,11250.0
2006-05-05 11:15:00,57.71,57.75,57.65,57.74,18600.0,41.7211,41.75,41.6777,41.7428,18600.0
2006-05-05 11:20:00,57.74,57.79,57.69,57.77,10950.0,41.7428,41.7789,41.7066,41.7645,10950.0
2006-05-05 11:25:00,57.78,57.8,57.69,57.77,8700.0,41.7717,41.7862,41.7066,41.7645,8700.0
2006-05-05 11:30:00,57.8,57.93,57.8,57.8,17100.0,41.7862,41.8801,41.7862,41.7862,17100.0
2006-05-05 11:35:00,57.8,57.87,57.74,57.75,15450.0,41.7862,41.8368,41.7428,41.75,15450.0
2006-05-05 11:40:00,57.77,57.99,57.75,57.97,21300.0,41.7645,41.9235,41.75,41.9091,21300.0
2006-05-05 11:45:00,57.97,57.99,57.9,57.95,26700.0,41.9091,41.9235,41.8585,41.8946,26700.0
2006-05-05 11:50:00,57.95,57.95,57.87,57.87,8400.0,41.8946,41.8946,41.8368,41.8368,8400.0
2006-05-05 11:55:00,57.89,57.91,57.87,57.91,2550.0,41.8512,41.8657,41.8368,41.8657,2550.0
2006-05-05 12:00:00,57.91,57.93,57.86,57.86,10650.0,41.8657,41.8801,41.8295,41.8295,10650.0
2006-05-05 12:05:00,57.86,57.92,57.86,57.89,11100.0,41.8295,41.8729,41.8295,41.8512,11100.0
2006-05-05 12:10:00,57.89,57.93,57.79,57.79,10500.0,41.8512,41.8801,41.7789,41.7789,10500.0
2006-05-05 12:15:00,57.79,57.87,57.79,57.84,5700.0,41.7789,41.8368,41.7789,41.8151,5700.0
2006-05-05 12:20:00,57.85,57.88,57.79,57.79,9000.0,41.8223,41.844,41.7789,41.7789,9000.0
2006-05-05 12:25:00,57.79,57.79,57.63,57.66,17850.0,41.7789,41.7789,41.6633,41.685,17850.0
2006-05-05 12:30:00,57.67,57.78,57.67,57.77,9300.0,41.6922,41.7717,41.6922,41.7645,9300.0
2006-05-05 12:35:00,57.77,57.81,57.75,57.75,10650.0,41.7645,41.7934,41.75,41.75,10650.0
2006-05-05 12:40:00,57.73,57.75,57.65,57.68,11250.0,41.7356,41.75,41.6777,41.6994,11250.0
2006-05-05 12:45:00,57.68,57.68,57.56,57.57,6450.0,41.6994,41.6994,41.6127,41.6199,6450.0
2006-05-05 12:50:00,57.59,57.66,57.59,57.66,7350.0,41.6343,41.685,41.6343,41.685,7350.0
2006-05-05 12:55:00,57.69,57.69,57.66,57.66,7200.0,41.7066,41.7066,41.685,41.685,7200.0
2006-05-05 13:00:00,57.66,57.66,57.59,57.66,7200.0,41.685,41.685,41.6343,41.685,7200.0
2006-05-05 13:05:00,57.66,57.66,57.61,57.61,6300.0,41.685,41.685,41.6488,41.6488,6300.0
2006-05-05 13:10:00,57.64,57.7,57.64,57.7,6450.0,41.6705,41.7139,41.6705,41.7139,6450.0
2006-05-05 13:15:00,57.7,57.75,57.7,57.73,10500.0,41.7139,41.75,41.7139,41.7356,10500.0
2006-05-05 13:20:00,57.73,57.79,57.73,57.79,6300.0,41.7356,41.7789,41.7356,41.7789,6300.0
2006-05-05 13:25:00,57.78,57.78,57.73,57.75,5250.0,41.7717,41.7717,41.7356,41.75,5250.0
2006-05-05 13:30:00,57.75,57.81,57.75,57.8,8550.0,41.75,41.7934,41.75,41.7862,8550.0
2006-05-05 13:35:00,57.8,57.81,57.78,57.79,8850.0,41.7862,41.7934,41.7717,41.7789,8850.0
2006-05-05 13:40:00,57.79,57.87,57.79,57.87,12750.0,41.7789,41.8368,41.7789,41.8368,12750.0
2006-05-05 13:45:00,57.87,57.9,57.81,57.83,16050.0,41.8368,41.8585,41.7934,41.8079,16050.0
2006-05-05 13:50:00,57.81,57.89,57.81,57.86,15300.0,41.7934,41.8512,41.7934,41.8295,15300.0
2006-05-05 13:55:00,57.85,57.85,57.81,57.81,6750.0,41.8223,41.8223,41.7934,41.7934,6750.0
2006-05-05 14:00:00,57.79,57.79,57.67,57.67,12600.0,41.7789,41.7789,41.6922,41.6922,12600.0
2006-05-05 14:05:00,57.67,57.73,57.67,57.73,8100.0,41.6922,41.7356,41.6922,41.7356,8100.0
2006-05-05 14:10:00,57.72,57.83,57.72,57.83,21150.0,41.7283,41.8079,41.7283,41.8079,21150.0
2006-05-05 14:15:00,57.83,57.83,57.7,57.71,6450.0,41.8079,41.8079,41.7139,41.7211,6450.0
2006-05-05 14:20:00,57.72,57.76,57.69,57.72,17250.0,41.7283,41.7572,41.7066,41.7283,17250.0
2006-05-05 14:25:00,57.69,57.69,57.56,57.59,16500.0,41.7066,41.7066,41.6127,41.6343,16500.0
2006-05-05 14:30:00,57.61,57.61,57.42,57.57,12900.0,41.6488,41.6488,41.5114,41.6199,12900.0
2006-05-05 14:35:00,57.57,57.64,57.57,57.61,11700.0,41.6199,41.6705,41.6199,41.6488,11700.0
2006-05-05 14:40:00,57.61,57.61,57.55,57.55,6900.0,41.6488,41.6488,41.6054,41.6054,6900.0
2006-05-05 14:45:00,57.55,57.68,57.55,57.62,15450.0,41.6054,41.6994,41.6054,41.656,15450.0
2006-05-05 14:50:00,57.61,57.61,57.54,57.54,10200.0,41.6488,41.6488,41.5982,41.5982,10200.0
2006-05-05 14:55:00,57.51,57.55,57.51,57.53,5400.0,41.5765,41.6054,41.5765,41.591,5400.0
2006-05-05 15:00:00,57.52,57.52,57.44,57.51,14550.0,41.5837,41.5837,41.5259,41.5765,14550.0
2006-05-05 15:05:00,57.49,57.49,57.33,57.35,18900.0,41.5621,41.5621,41.4464,41.4608,18900.0
2006-05-05 15:10:00,57.31,57.33,57.26,57.32,41100.0,41.4319,41.4464,41.3958,41.4392,41100.0
2006-05-05 15:15:00,57.31,57.33,57.28,57.3,14250.0,41.4319,41.4464,41.4102,41.4247,14250.0
2006-05-05 15:20:00,57.27,57.29,57.13,57.25,27450.0,41.403,41.4175,41.3018,41.3885,27450.0
2006-05-05 15:25:00,57.25,57.3,57.24,57.28,10200.0,41.3885,41.4247,41.3813,41.4102,10200.0
2006-05-05 15:30:00,57.29,57.36,57.27,57.34,10350.0,41.4175,41.4681,41.403,41.4536,10350.0
2006-05-05 15:35:00,57.36,57.43,57.34,57.37,19950.0,41.4681,41.5187,41.4536,41.4753,19950.0
2006-05-05 15:40:00,57.41,57.43,57.29,57.31,20100.0,41.5042,41.5187,41.4175,41.4319,20100.0
2006-05-05 15:45:00,57.29,57.33,57.29,57.31,11100.0,41.4175,41.4464,41.4175,41.4319,11100.0
2006-05-05 15:50:00,57.31,57.39,57.31,57.36,33000.0,41.4319,41.4898,41.4319,41.4681,33000.0
2006-05-05 15:55:00,57.36,57.43,57.35,57.37,37200.0,41.4681,41.5187,41.4608,41.4753,37200.0
2006-05-08 09:30:00,57.35,57.36,57.22,57.25,13200.0,41.4608,41.4681,41.3669,41.3885,13200.0
2006-05-08 09:35:00,57.3,57.33,57.24,57.33,2700.0,41.4247,41.4464,41.3813,41.4464,2700.0
2006-05-08 09:40:00,57.35,57.37,57.3,57.35,19500.0,41.4608,41.4753,41.4247,41.4608,19500.0
2006-05-08 09:45:00,57.33,57.33,57.2,57.2,6750.0,41.4464,41.4464,41.3524,41.3524,6750.0
2006-05-08 09:50:00,57.23,57.37,57.23,57.37,24300.0,41.3741,41.4753,41.3741,41.4753,24300.0
2006-05-08 09:55:00,57.37,57.54,57.34,57.48,20550.0,41.4753,41.5982,41.4536,41.5548,20550.0
2006-05-08 10:00:00,57.53,57.67,57.53,57.64,13950.0,41.591,41.6922,41.591,41.6705,13950.0
2006-05-08 10:05:00,57.62,57.63,57.57,57.59,9900.0,41.656,41.6633,41.6199,41.6343,9900.0
2006-05-08 10:10:00,57.57,57.66,57.47,57.53,15150.0,41.6199,41.685,41.5476,41.591,15150.0
2006-05-08 10:15:00,57.52,57.57,57.52,57.57,5250.0,41.5837,41.6199,41.5837,41.6199,5250.0
2006-05-08 10:20:00,57.53,57.56,57.47,57.54,7350.0,41.591,41.6127,41.5476,41.5982,7350.0
2006-05-08 10:25:00,57.52,57.53,57.47,57.47,7050.0,41.5837,41.591,41.5476,41.5476,7050.0
2006-05-08 10:30:00,57.47,57.47,57.36,57.39,10650.0,41.5476,41.5476,41.4681,41.4898,10650.0
2006-05-08 10:35:00,57.37,57.41,57.34,57.41,7800.0,41.4753,41.5042,41.4536,41.5042,7800.0
2006-05-08 10:40:00,57.4,57.46,57.4,57.43,8700.0,41.497,41.5404,41.497,41.5187,8700.0
2006-05-08 10:45:00,57.43,57.44,57.39,57.43,13500.0,41.5187,41.5259,41.4898,41.5187,13500.0
2006-05-08 10:50:00,57.44,57.47,57.39,57.47,6300.0,41.5259,41.5476,41.4898,41.5476,6300.0
2006-05-08 10:55:00,57.47,57.47,57.38,57.38,2250.0,41.5476,41.5476,41.4825,41.4825,2250.0
2006-05-08 11:00:00,57.37,57.37,57.35,57.35,2700.0,41.4753,41.4753,41.4608,41.4608,2700.0
2006-05-08 11:05:00,57.32,57.38,57.31,57.33,6150.0,41.4392,41.4825,41.4319,41.4464,6150.0
2006-05-08 11:10:00,57.32,57.38,57.32,57.38,8550.0,41.4392,41.4825,41.4392,41.4825,8550.0
2006-05-08 11:15:00,57.37,57.41,57.28,57.31,13200.0,41.4753,41.5042,41.4102,41.4319,13200.0
2006-05-08 11:20:00,57.27,57.33,57.2,57.2,12450.0,41.403,41.4464,41.3524,41.3524,12450.0
2006-05-08 11:25:00,57.2,57.32,57.2,57.31,7050.0,41.3524,41.4392,41.3524,41.4319,7050.0
2006-05-08 11:30:00,57.32,57.33,57.32,57.33,1950.0,41.4392,41.4464,41.4392,41.4464,1950.0
2006-05-08 11:35:00,57.33,57.36,57.33,57.36,4200.0,41.4464,41.4681,41.4464,41.4681,4200.0
2006-05-08 11:40:00,57.36,57.36,57.29,57.34,5400.0,41.4681,41.4681,41.4175,41.4536,5400.0
2006-05-08 11:45:00,57.31,57.36,57.31,57.33,2250.0,41.4319,41.4681,41.4319,41.4464,2250.0
2006-05-08 11:50:00,57.33,57.35,57.3,57.34,6450.0,41.4464,41.4608,41.4247,41.4536,6450.0
2006-05-08 11:55:00,57.31,57.35,57.31,57.31,12600.0,41.4319,41.4608,41.4319,41.4319,12600.0
2006-05-08 12:00:00,57.33,57.33,57.29,57.33,9600.0,41.4464,41.4464,41.4175,41.4464,9600.0
2006-05-08 12:05:00,57.31,57.33,57.29,57.32,4650.0,41.4319,41.4464,41.4175,41.4392,4650.0
2006-05-08 12:10:00,57.32,57.32,57.28,57.28,2850.0,41.4392,41.4392,41.4102,41.4102,2850.0
2006-05-08 12:15:00,57.28,57.29,57.27,57.27,3750.0,41.4102,41.4175,41.403,41.403,3750.0
2006-05-08 12:20:00,57.27,57.28,57.22,57.24,5100.0,41.403,41.4102,41.3669,41.3813,5100.0
2006-05-08 12:25:00,57.24,57.24,57.21,57.23,3600.0,41.3813,41.3813,41.3596,41.3741,3600.0
2006-05-08 12:30:00,57.21,57.21,57.16,57.16,4200.0,41.3596,41.3596,41.3235,41.3235,4200.0
2006-05-08 12:35:00,57.16,57.2,57.16,57.17,6600.0,41.3235,41.3524,41.3235,41.3307,6600.0
2006-05-08 12:40:00,57.16,57.18,57.15,57.15,4800.0,41.3235,41.3379,41.3163,41.3163,4800.0
2006-05-08 12:45:00,57.17,57.27,57.15,57.27,7950.0,41.3307,41.403,41.3163,41.403,7950.0
2006-05-08 12:50:00,57.27,57.27,57.19,57.19,6300.0,41.403,41.403,41.3452,41.3452,6300.0
2006-05-08 12:55:00,57.19,57.22,57.17,57.22,3450.0,41.3452,41.3669,41.3307,41.3669,3450.0
2006-05-08 13:00:00,57.22,57.22,57.17,57.18,7350.0,41.3669,41.3669,41.3307,41.3379,7350.0
2006-05-08 13:05:00,57.17,57.17,57.15,57.17,4050.0,41.3307,41.3307,41.3163,41.3307,4050.0
2006-05-08 13:10:00,57.16,57.17,57.09,57.09,10050.0,41.3235,41.3307,41.2729,41.2729,10050.0
2006-05-08 13:15:00,57.11,57.15,57.09,57.11,6150.0,41.2873,41.3163,41.2729,41.2873,6150.0
2006-05-08 13:20:00,57.11,57.13,57.1,57.12,9450.0,41.2873,41.3018,41.2801,41.2946,9450.0
2006-05-08 13:25:00,57.13,57.15,57.1,57.15,9000.0,41.3018,41.3163,41.2801,41.3163,9000.0
2006-05-08 13:30:00,57.13,57.15,57.13,57.13,10950.0,41.3018,41.3163,41.3018,41.3018,10950.0
2006-05-08 13:35:00,57.11,57.13,57.1,57.1,3750.0,41.2873,41.3018,41.2801,41.2801,3750.0
2006-05-08 13:40:00,57.1,57.1,57.01,57.01,10050.0,41.2801,41.2801,41.215,41.215,10050.0
2006-05-08 13:45:00,57.01,57.04,57.0,57.04,9150.0,41.215,41.2367,41.2078,41.2367,9150.0
2006-05-08 13:50:00,57.01,57.03,57.0,57.0,5250.0,41.215,41.2295,41.2078,41.2078,5250.0
2006-05-08 13:55:00,57.0,57.03,57.0,57.0,5100.0,41.2078,41.2295,41.2078,41.2078,5100.0
2006-05-08 14:00:00,57.01,57.03,57.0,57.01,16350.0,41.215,41.2295,41.2078,41.215,16350.0
2006-05-08 14:05:00,57.01,57.03,56.99,56.99,6900.0,41.215,41.2295,41.2006,41.2006,6900.0
2006-05-08 14:10:00,57.0,57.05,56.99,57.05,62550.0,41.2078,41.244,41.2006,41.244,62550.0
2006-05-08 14:15:00,57.06,57.18,57.06,57.13,16950.0,41.2512,41.3379,41.2512,41.3018,16950.0
2006-05-08 14:20:00,57.11,57.15,57.07,57.12,11850.0,41.2873,41.3163,41.2584,41.2946,11850.0
2006-05-08 14:25:00,57.14,57.14,57.11,57.11,9900.0,41.309,41.309,41.2873,41.2873,9900.0
2006-05-08 14:30:00,57.11,57.15,57.11,57.13,17850.0,41.2873,41.3163,41.2873,41.3018,17850.0
2006-05-08 14:35:00,57.13,57.21,57.13,57.17,20250.0,41.3018,41.3596,41.3018,41.3307,20250.0
2006-05-08 14:40:00,57.17,57.19,57.15,57.15,11400.0,41.3307,41.3452,41.3163,41.3163,11400.0
2006-05-08 14:45:00,57.15,57.24,57.13,57.22,25800.0,41.3163,41.3813,41.3018,41.3669,25800.0
2006-05-08 14:50:00,57.23,57.27,57.18,57.26,26400.0,41.3741,41.403,41.3379,41.3958,26400.0
2006-05-08 14:55:00,57.26,57.29,57.25,57.25,12750.0,41.3958,41.4175,41.3885,41.3885,12750.0
2006-05-08 15:00:00,57.26,57.26,57.19,57.19,12750.0,41.3958,41.3958,41.3452,41.3452,12750.0
2006-05-08 15:05:00,57.19,57.19,57.09,57.1,16200.0,41.3452,41.3452,41.2729,41.2801,16200.0
2006-05-08 15:10:00,57.09,57.09,57.03,57.04,12300.0,41.2729,41.2729,41.2295,41.2367,12300.0
2006-05-08 15:15:00,57.04,57.04,56.93,56.95,19800.0,41.2367,41.2367,41.1572,41.1717,19800.0
2006-05-08 15:20:00,56.95,56.99,56.92,56.95,19050.0,41.1717,41.2006,41.15,41.1717,19050.0
2006-05-08 15:25:00,56.95,56.97,56.94,56.95,10650.0,41.1717,41.1861,41.1644,41.1717,10650.0
2006-05-08 15:30:00,56.95,57.08,56.94,57.07,22200.0,41.1717,41.2656,41.1644,41.2584,22200.0
2006-05-08 15:35:00,57.07,57.07,57.01,57.03,24450.0,41.2584,41.2584,41.215,41.2295,24450.0
2006-05-08 15:40:00,57.05,57.05,56.94,56.94,9600.0,41.244,41.244,41.1644,41.1644,9600.0
2006-05-08 15:45:00,56.94,56.95,56.83,56.83,25800.0,41.1644,41.1717,41.0849,41.0849,25800.0
2006-05-08 15:50:00,56.82,56.85,56.77,56.83,50850.0,41.0777,41.0994,41.0415,41.0849,50850.0
2006-05-08 15:55:00,56.83,56.89,56.83,56.83,30750.0,41.0849,41.1283,41.0849,41.0849,30750.0
2006-05-09 09:30:00,56.77,56.83,56.73,56.83,8850.0,41.0415,41.0849,41.0126,41.0849,8850.0
2006-05-09 09:35:00,56.79,56.94,56.78,56.91,15450.0,41.056,41.1644,41.0488,41.1427,15450.0
2006-05-09 09:40:00,56.89,56.93,56.88,56.91,13350.0,41.1283,41.1572,41.1211,41.1427,13350.0
2006-05-09 09:45:00,56.89,56.97,56.89,56.95,9000.0,41.1283,41.1861,41.1283,41.1717,9000.0
2006-05-09 09:50:00,56.95,57.13,56.91,57.11,13650.0,41.1717,41.3018,41.1427,41.2873,13650.0
2006-05-09 09:55:00,57.1,57.14,57.07,57.11,5700.0,41.2801,41.309,41.2584,41.2873,5700.0
2006-05-09 10:00:00,57.13,57.19,57.11,57.17,7050.0,41.3018,41.3452,41.2873,41.3307,7050.0
2006-05-09 10:05:00,57.17,57.17,57.09,57.13,5700.0,41.3307,41.3307,41.2729,41.3018,5700.0
2006-05-09 10:10:00,57.12,57.12,57.06,57.06,6900.0,41.2946,41.2946,41.2512,41.2512,6900.0
2006-05-09 10:15:00,57.08,57.17,57.08,57.12,18900.0,41.2656,41.3307,41.2656,41.2946,18900.0
2006-05-09 10:20:00,57.11,57.23,57.11,57.13,23850.0,41.2873,41.3741,41.2873,41.3018,23850.0
2006-05-09 10:25:00,57.15,57.16,57.09,57.13,6150.0,41.3163,41.3235,41.2729,41.3018,6150.0
2006-05-09 10:30:00,57.13,57.17,57.11,57.17,9000.0,41.3018,41.3307,41.2873,41.3307,9000.0
2006-05-09 10:35:00,57.17,57.19,57.11,57.12,12000.0,41.3307,41.3452,41.2873,41.2946,12000.0
2006-05-09 10:40:00,57.19,57.29,57.19,57.25,8250.0,41.3452,41.4175,41.3452,41.3885,8250.0
2006-05-09 10:45:00,57.27,57.27,57.2,57.21,6150.0,41.403,41.403,41.3524,41.3596,6150.0
2006-05-09 10:50:00,57.2,57.25,57.2,57.24,6150.0,41.3524,41.3885,41.3524,41.3813,6150.0
2006-05-09 10:55:00,57.23,57.26,57.21,57.23,3450.0,41.3741,41.3958,41.3596,41.3741,3450.0
2006-05-09 11:00:00,57.23,57.28,57.2,57.2,13050.0,41.3741,41.4102,41.3524,41.3524,13050.0
2006-05-09 11:05:00,57.22,57.22,57.16,57.18,9450.0,41.3669,41.3669,41.3235,41.3379,9450.0
2006-05-09 11:10:00,57.19,57.26,57.19,57.24,5250.0,41.3452,41.3958,41.3452,41.3813,5250.0
2006-05-09 11:15:00,57.28,57.29,57.23,57.27,18000.0,41.4102,41.4175,41.3741,41.403,18000.0
2006-05-09 11:20:00,57.27,57.3,57.25,57.26,5850.0,41.403,41.4247,41.3885,41.3958,5850.0
2006-05-09 11:25:00,57.29,57.29,57.21,57.21,2850.0,41.4175,41.4175,41.3596,41.3596,2850.0
2006-05-09 11:30:00,57.21,57.23,57.19,57.22,4500.0,41.3596,41.3741,41.3452,41.3669,4500.0
2006-05-09 11:35:00,57.25,57.25,57.21,57.21,2550.0,41.3885,41.3885,41.3596,41.3596,2550.0
2006-05-09 11:40:00,57.24,57.33,57.24,57.3,10050.0,41.3813,41.4464,41.3813,41.4247,10050.0
2006-05-09 11:45:00,57.31,57.33,57.29,57.29,17550.0,41.4319,41.4464,41.4175,41.4175,17550.0
2006-05-09 11:50:00,57.28,57.35,57.27,57.31,13800.0,41.4102,41.4608,41.403,41.4319,13800.0
2006-05-09 11:55:00,57.33,57.33,57.24,57.27,6000.0,41.4464,41.4464,41.3813,41.403,6000.0
2006-05-09 12:00:00,57.28,57.3,57.28,57.28,2550.0,41.4102,41.4247,41.4102,41.4102,2550.0
2006-05-09 12:05:00,57.3,57.33,57.27,57.32,8400.0,41.4247,41.4464,41.403,41.4392,8400.0
2006-05-09 12:10:00,57.33,57.33,57.29,57.3,7200.0,41.4464,41.4464,41.4175,41.4247,7200.0
2006-05-09 12:15:00,57.31,57.33,57.29,57.33,9750.0,41.4319,41.4464,41.4175,41.4464,9750.0
2006-05-09 12:20:00,57.31,57.32,57.28,57.28,13800.0,41.4319,41.4392,41.4102,41.4102,13800.0
2006-05-09 12:25:00,57.28,57.31,57.28,57.29,9000.0,41.4102,41.4319,41.4102,41.4175,9000.0
2006-05-09 12:30:00,57.32,57.32,57.29,57.29,7350.0,41.4392,41.4392,41.4175,41.4175,7350.0
2006-05-09 12:35:00,57.3,57.33,57.29,57.32,13200.0,41.4247,41.4464,41.4175,41.4392,13200.0
2006-05-09 12:40:00,57.31,57.33,57.31,57.31,6750.0,41.4319,41.4464,41.4319,41.4319,6750.0
2006-05-09 12:45:00,57.31,57.33,57.29,57.31,5700.0,41.4319,41.4464,41.4175,41.4319,5700.0
2006-05-09 12:50:00,57.33,57.33,57.23,57.25,8250.0,41.4464,41.4464,41.3741,41.3885,8250.0
2006-05-09 12:55:00,57.25,57.29,57.23,57.27,4950.0,41.3885,41.4175,41.3741,41.403,4950.0
2006-05-09 13:00:00,57.24,57.29,57.24,57.29,9150.0,41.3813,41.4175,41.3813,41.4175,9150.0
2006-05-09 13:05:00,57.29,57.31,57.25,57.29,7200.0,41.4175,41.4319,41.3885,41.4175,7200.0
2006-05-09 13:10:00,57.28,57.29,57.27,57.27,2400.0,41.4102,41.4175,41.403,41.403,2400.0
2006-05-09 13:15:00,57.27,57.27,57.21,57.22,5700.0,41.403,41.403,41.3596,41.3669,5700.0
2006-05-09 13:20:00,57.23,57.27,57.23,57.27,3450.0,41.3741,41.403,41.3741,41.403,3450.0
2006-05-09 13:25:00,57.25,57.28,57.25,57.26,5400.0,41.3885,41.4102,41.3885,41.3958,5400.0
2006-05-09 13:30:00,57.24,57.25,57.22,57.25,4800.0,41.3813,41.3885,41.3669,41.3885,4800.0
2006-05-09 13:35:00,57.24,57.26,57.2,57.21,8100.0,41.3813,41.3958,41.3524,41.3596,8100.0
2006-05-09 13:40:00,57.21,57.24,57.2,57.2,5100.0,41.3596,41.3813,41.3524,41.3524,5100.0
2006-05-09 13:45:00,57.23,57.23,57.2,57.2,7050.0,41.3741,41.3741,41.3524,41.3524,7050.0
2006-05-09 13:50:00,57.2,57.22,57.17,57.17,8850.0,41.3524,41.3669,41.3307,41.3307,8850.0
2006-05-09 13:55:00,57.18,57.21,57.16,57.21,7350.0,41.3379,41.3596,41.3235,41.3596,7350.0
2006-05-09 14:00:00,57.18,57.19,57.17,57.19,10650.0,41.3379,41.3452,41.3307,41.3452,10650.0
2006-05-09 14:05:00,57.18,57.26,57.18,57.26,4050.0,41.3379,41.3958,41.3379,41.3958,4050.0
2006-05-09 14:10:00,57.28,57.32,57.26,57.31,10950.0,41.4102,41.4392,41.3958,41.4319,10950.0
2006-05-09 14:15:00,57.31,57.33,57.3,57.32,26550.0,41.4319,41.4464,41.4247,41.4392,26550.0
2006-05-09 14:20:00,57.33,57.33,57.28,57.28,12150.0,41.4464,41.4464,41.4102,41.4102,12150.0
2006-05-09 14:25:00,57.27,57.27,57.24,57.24,3900.0,41.403,41.403,41.3813,41.3813,3900.0
2006-05-09 14:30:00,57.23,57.29,57.19,57.27,14400.0,41.3741,41.4175,41.3452,41.403,14400.0
2006-05-09 14:35:00,57.27,57.3,57.26,57.26,7200.0,41.403,41.4247,41.3958,41.3958,7200.0
2006-05-09 14:40:00,57.26,57.29,57.23,57.26,4950.0,41.3958,41.4175,41.3741,41.3958,4950.0
2006-05-09 14:45:00,57.26,57.27,57.24,57.27,9750.0,41.3958,41.403,41.3813,41.403,9750.0
2006-05-09 14:50:00,57.25,57.27,57.23,57.27,15000.0,41.3885,41.403,41.3741,41.403,15000.0
2006-05-09 14:55:00,57.27,57.27,57.23,57.23,10950.0,41.403,41.403,41.3741,41.3741,10950.0
2006-05-09 15:00:00,57.25,57.26,57.22,57.25,11250.0,41.3885,41.3958,41.3669,41.3885,11250.0
2006-05-09 15:05:00,57.25,57.27,57.23,57.25,21450.0,41.3885,41.403,41.3741,41.3885,21450.0
2006-05-09 15:10:00,57.25,57.25,57.23,57.25,11400.0,41.3885,41.3885,41.3741,41.3885,11400.0
2006-05-09 15:15:00,57.23,57.26,57.21,57.23,9450.0,41.3741,41.3958,41.3596,41.3741,9450.0
2006-05-09 15:20:00,57.21,57.27,57.21,57.27,28650.0,41.3596,41.403,41.3596,41.403,28650.0
2006-05-09 15:25:00,57.25,57.27,57.23,57.23,17400.0,41.3885,41.403,41.3741,41.3741,17400.0
2006-05-09 15:30:00,57.23,57.27,57.22,57.27,7800.0,41.3741,41.403,41.3669,41.403,7800.0
2006-05-09 15:35:00,57.27,57.27,57.25,57.26,19350.0,41.403,41.403,41.3885,41.3958,19350.0
2006-05-09 15:40:00,57.25,57.27,57.24,57.24,17400.0,41.3885,41.403,41.3813,41.3813,17400.0
2006-05-09 15:45:00,57.26,57.31,57.23,57.29,21600.0,41.3958,41.4319,41.3741,41.4175,21600.0
2006-05-09 15:50:00,57.29,57.32,57.27,57.28,22950.0,41.4175,41.4392,41.403,41.4102,22950.0
2006-05-09 15:55:00,57.27,57.27,57.21,57.24,34650.0,41.403,41.403,41.3596,41.3813,34650.0
2006-05-10 09:30:00,57.09,57.31,57.09,57.27,32400.0,41.2729,41.4319,41.2729,41.403,32400.0
2006-05-10 09:35:00,57.27,57.33,57.25,57.29,14250.0,41.403,41.4464,41.3885,41.4175,14250.0
2006-05-10 09:40:00,57.21,57.33,57.21,57.29,9300.0,41.3596,41.4464,41.3596,41.4175,9300.0
2006-05-10 09:45:00,57.26,57.29,57.23,57.24,4650.0,41.3958,41.4175,41.3741,41.3813,4650.0
2006-05-10 09:50:00,57.23,57.29,57.14,57.29,6600.0,41.3741,41.4175,41.309,41.4175,6600.0
2006-05-10 09:55:00,57.29,57.33,57.24,57.32,13350.0,41.4175,41.4464,41.3813,41.4392,13350.0
2006-05-10 10:00:00,57.33,57.47,57.29,57.46,13800.0,41.4464,41.5476,41.4175,41.5404,13800.0
2006-05-10 10:05:00,57.47,57.47,57.33,57.34,6900.0,41.5476,41.5476,41.4464,41.4536,6900.0
2006-05-10 10:10:00,57.36,57.37,57.3,57.34,5100.0,41.4681,41.4753,41.4247,41.4536,5100.0
2006-05-10 10:15:00,57.33,57.38,57.33,57.34,5250.0,41.4464,41.4825,41.4464,41.4536,5250.0
2006-05-10 10:20:00,57.35,57.37,57.32,57.33,5400.0,41.4608,41.4753,41.4392,41.4464,5400.0
2006-05-10 10:25:00,57.33,57.37,57.33,57.36,3900.0,41.4464,41.4753,41.4464,41.4681,3900.0
2006-05-10 10:30:00,57.35,57.39,57.35,57.39,4950.0,41.4608,41.4898,41.4608,41.4898,4950.0
2006-05-10 10:35:00,57.39,57.4,57.37,57.37,3750.0,41.4898,41.497,41.4753,41.4753,3750.0
2006-05-10 10:40:00,57.37,57.4,57.33,57.39,9600.0,41.4753,41.497,41.4464,41.4898,9600.0
2006-05-10 10:45:00,57.37,57.37,57.33,57.33,2550.0,41.4753,41.4753,41.4464,41.4464,2550.0
2006-05-10 10:50:00,57.33,57.35,57.31,57.32,4950.0,41.4464,41.4608,41.4319,41.4392,4950.0
2006-05-10 10:55:00,57.31,57.31,57.21,57.23,3900.0,41.4319,41.4319,41.3596,41.3741,3900.0
2006-05-10 11:00:00,57.24,57.3,57.24,57.3,3750.0,41.3813,41.4247,41.3813,41.4247,3750.0
2006-05-10 11:05:00,57.31,57.33,57.3,57.31,3450.0,41.4319,41.4464,41.4247,41.4319,3450.0
2006-05-10 11:10:00,57.31,57.31,57.3,57.3,1800.0,41.4319,41.4319,41.4247,41.4247,1800.0
2006-05-10 11:15:00,57.29,57.35,57.29,57.33,12300.0,41.4175,41.4608,41.4175,41.4464,12300.0
2006-05-10 11:20:00,57.33,57.33,57.28,57.32,2550.0,41.4464,41.4464,41.4102,41.4392,2550.0
2006-05-10 11:25:00,57.33,57.37,57.29,57.29,7950.0,41.4464,41.4753,41.4175,41.4175,7950.0
2006-05-10 11:30:00,57.32,57.33,57.26,57.26,3900.0,41.4392,41.4464,41.3958,41.3958,3900.0
2006-05-10 11:35:00,57.27,57.29,57.25,57.25,2850.0,41.403,41.4175,41.3885,41.3885,2850.0
2006-05-10 11:40:00,57.26,57.31,57.26,57.28,2850.0,41.3958,41.4319,41.3958,41.4102,2850.0
2006-05-10 11:45:00,57.3,57.32,57.2,57.2,9000.0,41.4247,41.4392,41.3524,41.3524,9000.0
2006-05-10 11:50:00,57.22,57.23,57.19,57.21,5400.0,41.3669,41.3741,41.3452,41.3596,5400.0
2006-05-10 11:55:00,57.21,57.23,57.2,57.23,6000.0,41.3596,41.3741,41.3524,41.3741,6000.0
2006-05-10 12:00:00,57.24,57.27,57.24,57.26,4650.0,41.3813,41.403,41.3813,41.3958,4650.0
2006-05-10 12:05:00,57.24,57.28,57.24,57.27,1950.0,41.3813,41.4102,41.3813,41.403,1950.0
2006-05-10 12:10:00,57.25,57.28,57.25,57.25,4050.0,41.3885,41.4102,41.3885,41.3885,4050.0
2006-05-10 12:15:00,57.26,57.29,57.25,57.26,3900.0,41.3958,41.4175,41.3885,41.3958,3900.0
2006-05-10 12:20:00,57.26,57.29,57.26,57.29,1650.0,41.3958,41.4175,41.3958,41.4175,1650.0
2006-05-10 12:25:00,57.28,57.29,57.26,57.26,3000.0,41.4102,41.4175,41.3958,41.3958,3000.0
2006-05-10 12:30:00,57.27,57.29,57.25,57.28,3600.0,41.403,41.4175,41.3885,41.4102,3600.0
2006-05-10 12:35:00,57.28,57.32,57.25,57.32,7800.0,41.4102,41.4392,41.3885,41.4392,7800.0
2006-05-10 12:40:00,57.33,57.33,57.29,57.32,4800.0,41.4464,41.4464,41.4175,41.4392,4800.0
2006-05-10 12:45:00,57.32,57.32,57.29,57.29,3300.0,41.4392,41.4392,41.4175,41.4175,3300.0
2006-05-10 12:50:00,57.31,57.33,57.3,57.31,5400.0,41.4319,41.4464,41.4247,41.4319,5400.0
2006-05-10 12:55:00,57.31,57.31,57.23,57.23,9600.0,41.4319,41.4319,41.3741,41.3741,9600.0
2006-05-10 13:00:00,57.21,57.21,57.13,57.19,8400.0,41.3596,41.3596,41.3018,41.3452,8400.0
2006-05-10 13:05:00,57.17,57.19,57.1,57.1,5100.0,41.3307,41.3452,41.2801,41.2801,5100.0
2006-05-10 13:10:00,57.1,57.11,57.05,57.09,6750.0,41.2801,41.2873,41.244,41.2729,6750.0
2006-05-10 13:15:00,57.09,57.09,57.03,57.07,4200.0,41.2729,41.2729,41.2295,41.2584,4200.0
2006-05-10 13:20:00,57.07,57.09,57.05,57.05,4500.0,41.2584,41.2729,41.244,41.244,4500.0
2006-05-10 13:25:00,57.04,57.06,57.02,57.04,4650.0,41.2367,41.2512,41.2223,41.2367,4650.0
2006-05-10 13:30:00,57.06,57.06,56.98,56.99,4650.0,41.2512,41.2512,41.1934,41.2006,4650.0
2006-05-10 13:35:00,56.99,56.99,56.93,56.99,8550.0,41.2006,41.2006,41.1572,41.2006,8550.0
2006-05-10 13:40:00,56.98,57.02,56.98,57.0,3600.0,41.1934,41.2223,41.1934,41.2078,3600.0
2006-05-10 13:45:00,56.99,56.99,56.93,56.95,9300.0,41.2006,41.2006,41.1572,41.1717,9300.0
2006-05-10 13:50:00,56.95,56.99,56.93,56.99,7200.0,41.1717,41.2006,41.1572,41.2006,7200.0
2006-05-10 13:55:00,56.98,57.01,56.95,57.01,7500.0,41.1934,41.215,41.1717,41.215,7500.0
2006-05-10 14:00:00,56.97,56.97,56.84,56.86,11100.0,41.1861,41.1861,41.0921,41.1066,11100.0
2006-05-10 14:05:00,56.86,56.94,56.86,56.93,7500.0,41.1066,41.1644,41.1066,41.1572,7500.0
2006-05-10 14:10:00,56.91,56.91,56.85,56.87,6450.0,41.1427,41.1427,41.0994,41.1138,6450.0
2006-05-10 14:15:00,56.86,56.98,56.82,56.94,17400.0,41.1066,41.1934,41.0777,41.1644,17400.0
2006-05-10 14:20:00,56.93,57.03,56.86,56.97,24150.0,41.1572,41.2295,41.1066,41.1861,24150.0
2006-05-10 14:25:00,56.99,57.04,56.85,56.85,24900.0,41.2006,41.2367,41.0994,41.0994,24900.0
2006-05-10 14:30:00,56.88,56.93,56.79,56.87,21300.0,41.1211,41.1572,41.056,41.1138,21300.0
2006-05-10 14:35:00,56.87,57.01,56.87,57.01,27300.0,41.1138,41.215,41.1138,41.215,27300.0
2006-05-10 14:40:00,57.01,57.18,57.0,57.13,24450.0,41.215,41.3379,41.2078,41.3018,24450.0
2006-05-10 14:45:00,57.17,57.24,57.15,57.15,28950.0,41.3307,41.3813,41.3163,41.3163,28950.0
2006-05-10 14:50:00,57.17,57.17,57.06,57.14,17100.0,41.3307,41.3307,41.2512,41.309,17100.0
2006-05-10 14:55:00,57.12,57.13,57.02,57.13,16650.0,41.2946,41.3018,41.2223,41.3018,16650.0
2006-05-10 15:00:00,57.1,57.19,57.07,57.07,18450.0,41.2801,41.3452,41.2584,41.2584,18450.0
2006-05-10 15:05:00,57.07,57.18,57.01,57.07,26550.0,41.2584,41.3379,41.215,41.2584,26550.0
2006-05-10 15:10:00,57.07,57.07,56.87,56.88,22950.0,41.2584,41.2584,41.1138,41.1211,22950.0
2006-05-10 15:15:00,56.89,56.93,56.85,56.91,26250.0,41.1283,41.1572,41.0994,41.1427,26250.0
2006-05-10 15:20:00,56.91,56.93,56.86,56.93,20550.0,41.1427,41.1572,41.1066,41.1572,20550.0
2006-05-10 15:25:00,56.91,56.92,56.69,56.7,24600.0,41.1427,41.15,40.9837,40.9909,24600.0
2006-05-10 15:30:00,56.7,56.87,56.69,56.76,47850.0,40.9909,41.1138,40.9837,41.0343,47850.0
2006-05-10 15:35:00,56.77,56.77,56.71,56.73,19800.0,41.0415,41.0415,40.9982,41.0126,19800.0
2006-05-10 15:40:00,56.73,56.77,56.69,56.77,36150.0,41.0126,41.0415,40.9837,41.0415,36150.0
2006-05-10 15:45:00,56.77,56.83,56.71,56.71,21900.0,41.0415,41.0849,40.9982,40.9982,21900.0
2006-05-10 15:50:00,56.7,56.73,56.67,56.73,39150.0,40.9909,41.0126,40.9692,41.0126,39150.0
2006-05-10 15:55:00,56.73,56.81,56.71,56.81,64200.0,41.0126,41.0704,40.9982,41.0704,64200.0
2006-05-11 09:30:00,57.1,57.1,57.08,57.09,14550.0,41.2801,41.2801,41.2656,41.2729,14550.0
2006-05-11 09:35:00,57.08,57.08,56.83,56.93,7050.0,41.2656,41.2656,41.0849,41.1572,7050.0
2006-05-11 09:40:00,56.95,57.13,56.95,57.11,9300.0,41.1717,41.3018,41.1717,41.2873,9300.0
2006-05-11 09:45:00,57.13,57.17,57.05,57.07,14400.0,41.3018,41.3307,41.244,41.2584,14400.0
2006-05-11 09:50:00,57.09,57.27,57.09,57.27,10800.0,41.2729,41.403,41.2729,41.403,10800.0
2006-05-11 09:55:00,57.27,57.27,57.16,57.26,12450.0,41.403,41.403,41.3235,41.3958,12450.0
2006-05-11 10:00:00,57.25,57.27,57.19,57.23,8400.0,41.3885,41.403,41.3452,41.3741,8400.0
2006-05-11 10:05:00,57.23,57.47,57.23,57.37,18150.0,41.3741,41.5476,41.3741,41.4753,18150.0
2006-05-11 10:10:00,57.35,57.51,57.35,57.45,8700.0,41.4608,41.5765,41.4608,41.5331,8700.0
2006-05-11 10:15:00,57.43,57.56,57.41,57.53,17700.0,41.5187,41.6127,41.5042,41.591,17700.0
2006-05-11 10:20:00,57.54,57.71,57.52,57.71,27450.0,41.5982,41.7211,41.5837,41.7211,27450.0
2006-05-11 10:25:00,57.7,57.7,57.51,57.68,19500.0,41.7139,41.7139,41.5765,41.6994,19500.0
2006-05-11 10:30:00,57.68,57.69,57.49,57.64,21300.0,41.6994,41.7066,41.5621,41.6705,21300.0
2006-05-11 10:35:00,57.66,57.7,57.6,57.68,22650.0,41.685,41.7139,41.6416,41.6994,22650.0
2006-05-11 10:40:00,57.63,57.63,57.46,57.5,27300.0,41.6633,41.6633,41.5404,41.5693,27300.0
2006-05-11 10:45:00,57.56,57.63,57.53,57.62,17700.0,41.6127,41.6633,41.591,41.656,17700.0
2006-05-11 10:50:00,57.65,57.65,57.54,57.59,8850.0,41.6777,41.6777,41.5982,41.6343,8850.0
2006-05-11 10:55:00,57.62,57.63,57.57,57.59,20100.0,41.656,41.6633,41.6199,41.6343,20100.0
2006-05-11 11:00:00,57.57,57.63,57.57,57.63,21750.0,41.6199,41.6633,41.6199,41.6633,21750.0
2006-05-11 11:05:00,57.61,57.65,57.6,57.64,47400.0,41.6488,41.6777,41.6416,41.6705,47400.0
2006-05-11 11:10:00,57.65,57.73,57.65,57.67,9450.0,41.6777,41.7356,41.6777,41.6922,9450.0
2006-05-11 11:15:00,57.67,57.72,57.67,57.71,12000.0,41.6922,41.7283,41.6922,41.7211,12000.0
2006-05-11 11:20:00,57.7,57.71,57.63,57.65,13350.0,41.7139,41.7211,41.6633,41.6777,13350.0
2006-05-11 11:25:00,57.66,57.66,57.55,57.57,15600.0,41.685,41.685,41.6054,41.6199,15600.0
2006-05-11 11:30:00,57.59,57.73,57.58,57.67,12450.0,41.6343,41.7356,41.6271,41.6922,12450.0
2006-05-11 11:35:00,57.67,57.73,57.67,57.67,10350.0,41.6922,41.7356,41.6922,41.6922,10350.0
2006-05-11 11:40:00,57.67,57.68,57.67,57.67,2850.0,41.6922,41.6994,41.6922,41.6922,2850.0
2006-05-11 11:45:00,57.67,57.68,57.53,57.53,11100.0,41.6922,41.6994,41.591,41.591,11100.0
2006-05-11 11:50:00,57.55,57.55,57.41,57.41,6900.0,41.6054,41.6054,41.5042,41.5042,6900.0
2006-05-11 11:55:00,57.43,57.43,57.3,57.3,5550.0,41.5187,41.5187,41.4247,41.4247,5550.0
2006-05-11 12:00:00,57.31,57.33,57.27,57.33,7950.0,41.4319,41.4464,41.403,41.4464,7950.0
2006-05-11 12:05:00,57.33,57.38,57.27,57.27,5550.0,41.4464,41.4825,41.403,41.403,5550.0
2006-05-11 12:10:00,57.27,57.31,57.27,57.28,3900.0,41.403,41.4319,41.403,41.4102,3900.0
2006-05-11 12:15:00,57.27,57.31,57.25,57.3,5250.0,41.403,41.4319,41.3885,41.4247,5250.0
2006-05-11 12:20:00,57.31,57.36,57.31,57.35,4650.0,41.4319,41.4681,41.4319,41.4608,4650.0
2006-05-11 12:25:00,57.36,57.43,57.35,57.35,5400.0,41.4681,41.5187,41.4608,41.4608,5400.0
2006-05-11 12:30:00,57.35,57.35,57.23,57.26,7050.0,41.4608,41.4608,41.3741,41.3958,7050.0
2006-05-11 12:35:00,57.27,57.35,57.23,57.31,6300.0,41.403,41.4608,41.3741,41.4319,6300.0
2006-05-11 12:40:00,57.31,57.31,57.22,57.24,3300.0,41.4319,41.4319,41.3669,41.3813,3300.0
2006-05-11 12:45:00,57.25,57.25,57.17,57.19,4950.0,41.3885,41.3885,41.3307,41.3452,4950.0
2006-05-11 12:50:00,57.2,57.25,57.18,57.25,2100.0,41.3524,41.3885,41.3379,41.3885,2100.0
2006-05-11 12:55:00,57.26,57.32,57.26,57.32,3300.0,41.3958,41.4392,41.3958,41.4392,3300.0
2006-05-11 13:00:00,57.32,57.33,57.21,57.21,8700.0,41.4392,41.4464,41.3596,41.3596,8700.0
2006-05-11 13:05:00,57.23,57.25,57.15,57.15,7950.0,41.3741,41.3885,41.3163,41.3163,7950.0
2006-05-11 13:10:00,57.14,57.14,57.03,57.07,8100.0,41.309,41.309,41.2295,41.2584,8100.0
2006-05-11 13:15:00,57.09,57.09,56.92,56.94,9150.0,41.2729,41.2729,41.15,41.1644,9150.0
2006-05-11 13:20:00,56.96,56.97,56.87,56.94,6150.0,41.1789,41.1861,41.1138,41.1644,6150.0
2006-05-11 13:25:00,56.92,56.97,56.91,56.96,3150.0,41.15,41.1861,41.1427,41.1789,3150.0
2006-05-11 13:30:00,56.96,56.96,56.88,56.88,2550.0,41.1789,41.1789,41.1211,41.1211,2550.0
2006-05-11 13:35:00,56.87,56.93,56.85,56.93,5100.0,41.1138,41.1572,41.0994,41.1572,5100.0
2006-05-11 13:40:00,56.92,56.96,56.86,56.96,4200.0,41.15,41.1789,41.1066,41.1789,4200.0
2006-05-11 13:45:00,56.93,56.95,56.85,56.85,4050.0,41.1572,41.1717,41.0994,41.0994,4050.0
2006-05-11 13:50:00,56.89,56.98,56.87,56.97,6000.0,41.1283,41.1934,41.1138,41.1861,6000.0
2006-05-11 13:55:00,56.97,56.98,56.95,56.97,2550.0,41.1861,41.1934,41.1717,41.1861,2550.0
2006-05-11 14:00:00,56.98,57.03,56.98,57.03,4050.0,41.1934,41.2295,41.1934,41.2295,4050.0
2006-05-11 14:05:00,57.01,57.13,57.01,57.13,4350.0,41.215,41.3018,41.215,41.3018,4350.0
2006-05-11 14:10:00,57.11,57.13,57.09,57.11,7650.0,41.2873,41.3018,41.2729,41.2873,7650.0
2006-05-11 14:15:00,57.11,57.16,57.09,57.15,5850.0,41.2873,41.3235,41.2729,41.3163,5850.0
2006-05-11 14:20:00,57.16,57.24,57.14,57.23,4950.0,41.3235,41.3813,41.309,41.3741,4950.0
2006-05-11 14:25:00,57.22,57.3,57.22,57.27,7650.0,41.3669,41.4247,41.3669,41.403,7650.0
2006-05-11 14:30:00,57.27,57.27,57.19,57.21,5250.0,41.403,41.403,41.3452,41.3596,5250.0
2006-05-11 14:35:00,57.21,57.24,57.17,57.23,7500.0,41.3596,41.3813,41.3307,41.3741,7500.0
2006-05-11 14:40:00,57.22,57.22,57.11,57.11,5850.0,41.3669,41.3669,41.2873,41.2873,5850.0
2006-05-11 14:45:00,57.1,57.23,57.1,57.21,7650.0,41.2801,41.3741,41.2801,41.3596,7650.0
2006-05-11 14:50:00,57.21,57.21,57.09,57.09,11250.0,41.3596,41.3596,41.2729,41.2729,11250.0
2006-05-11 14:55:00,57.09,57.09,57.02,57.06,12000.0,41.2729,41.2729,41.2223,41.2512,12000.0
2006-05-11 15:00:00,57.02,57.07,56.95,56.95,12600.0,41.2223,41.2584,41.1717,41.1717,12600.0
2006-05-11 15:05:00,56.95,57.09,56.95,57.07,8250.0,41.1717,41.2729,41.1717,41.2584,8250.0
2006-05-11 15:10:00,57.06,57.19,57.06,57.14,7350.0,41.2512,41.3452,41.2512,41.309,7350.0
2006-05-11 15:15:00,57.15,57.16,57.05,57.06,8700.0,41.3163,41.3235,41.244,41.2512,8700.0
2006-05-11 15:20:00,57.05,57.05,56.98,57.01,8250.0,41.244,41.244,41.1934,41.215,8250.0
2006-05-11 15:25:00,56.99,56.99,56.86,56.86,14550.0,41.2006,41.2006,41.1066,41.1066,14550.0
2006-05-11 15:30:00,56.85,56.87,56.78,56.82,9450.0,41.0994,41.1138,41.0488,41.0777,9450.0
2006-05-11 15:35:00,56.83,56.85,56.82,56.82,9450.0,41.0849,41.0994,41.0777,41.0777,9450.0
2006-05-11 15:40:00,56.83,56.84,56.77,56.79,10950.0,41.0849,41.0921,41.0415,41.056,10950.0
2006-05-11 15:45:00,56.79,56.85,56.78,56.84,18300.0,41.056,41.0994,41.0488,41.0921,18300.0
2006-05-11 15:50:00,56.84,56.89,56.83,56.87,32400.0,41.0921,41.1283,41.0849,41.1138,32400.0
2006-05-11 15:55:00,56.87,56.93,56.83,56.89,45450.0,41.1138,41.1572,41.0849,41.1283,45450.0
2006-05-12 09:30:00,56.85,56.89,56.8,56.82,13200.0,41.0994,41.1283,41.0632,41.0777,13200.0
2006-05-12 09:35:00,56.77,56.85,56.65,56.78,6750.0,41.0415,41.0994,40.9548,41.0488,6750.0
2006-05-12 09:40:00,56.67,56.76,56.59,56.6,19950.0,40.9692,41.0343,40.9114,40.9186,19950.0
2006-05-12 09:45:00,56.6,56.65,56.47,56.47,24600.0,40.9186,40.9548,40.8246,40.8246,24600.0
2006-05-12 09:50:00,56.43,56.5,56.24,56.33,27000.0,40.7957,40.8463,40.6584,40.7234,27000.0
2006-05-12 09:55:00,56.26,56.4,56.25,56.4,43350.0,40.6728,40.774,40.6656,40.774,43350.0
2006-05-12 10:00:00,56.4,56.44,56.32,56.35,13350.0,40.774,40.803,40.7162,40.7379,13350.0
2006-05-12 10:05:00,56.35,56.35,56.1,56.13,23100.0,40.7379,40.7379,40.5572,40.5788,23100.0
2006-05-12 10:10:00,56.11,56.43,56.07,56.43,19800.0,40.5644,40.7957,40.5355,40.7957,19800.0
2006-05-12 10:15:00,56.4,56.4,55.91,55.91,25200.0,40.774,40.774,40.4198,40.4198,25200.0
2006-05-12 10:20:00,55.87,55.99,55.83,55.96,8100.0,40.3909,40.4776,40.362,40.4559,8100.0
2006-05-12 10:25:00,55.96,56.08,55.93,56.08,24600.0,40.4559,40.5427,40.4343,40.5427,24600.0
2006-05-12 10:30:00,56.08,56.08,55.9,55.94,25650.0,40.5427,40.5427,40.4126,40.4415,25650.0
2006-05-12 10:35:00,55.97,56.06,55.89,56.03,23400.0,40.4632,40.5282,40.4053,40.5066,23400.0
2006-05-12 10:40:00,56.01,56.04,55.7,55.79,56100.0,40.4921,40.5138,40.268,40.333,56100.0
2006-05-12 10:45:00,55.74,55.81,55.73,55.76,26700.0,40.2969,40.3475,40.2897,40.3114,26700.0
2006-05-12 10:50:00,55.76,55.91,55.75,55.81,22050.0,40.3114,40.4198,40.3041,40.3475,22050.0
2006-05-12 10:55:00,55.82,55.87,55.76,55.87,13950.0,40.3547,40.3909,40.3114,40.3909,13950.0
2006-05-12 11:00:00,55.87,55.95,55.85,55.85,18150.0,40.3909,40.4487,40.3764,40.3764,18150.0
2006-05-12 11:05:00,55.87,55.88,55.81,55.81,16350.0,40.3909,40.3981,40.3475,40.3475,16350.0
2006-05-12 11:10:00,55.84,55.85,55.75,55.83,13200.0,40.3692,40.3764,40.3041,40.362,13200.0
2006-05-12 11:15:00,55.79,55.92,55.79,55.84,16650.0,40.333,40.427,40.333,40.3692,16650.0
2006-05-12 11:20:00,55.88,55.98,55.85,55.91,25650.0,40.3981,40.4704,40.3764,40.4198,25650.0
2006-05-12 11:25:00,55.91,55.93,55.8,55.81,10950.0,40.4198,40.4343,40.3403,40.3475,10950.0
2006-05-12 11:30:00,55.81,55.86,55.76,55.78,16950.0,40.3475,40.3837,40.3114,40.3258,16950.0
2006-05-12 11:35:00,55.78,55.8,55.75,55.77,15300.0,40.3258,40.3403,40.3041,40.3186,15300.0
2006-05-12 11:40:00,55.78,55.8,55.74,55.8,24000.0,40.3258,40.3403,40.2969,40.3403,24000.0
2006-05-12 11:45:00,55.78,55.86,55.73,55.77,15000.0,40.3258,40.3837,40.2897,40.3186,15000.0
2006-05-12 11:50:00,55.77,55.77,55.52,55.56,34500.0,40.3186,40.3186,40.1379,40.1668,34500.0
2006-05-12 11:55:00,55.56,55.6,55.55,55.57,13350.0,40.1668,40.1957,40.1595,40.174,13350.0
2006-05-12 12:00:00,55.61,55.73,55.61,55.73,17700.0,40.2029,40.2897,40.2029,40.2897,17700.0
2006-05-12 12:05:00,55.72,55.79,55.71,55.77,9450.0,40.2824,40.333,40.2752,40.3186,9450.0
2006-05-12 12:10:00,55.77,55.83,55.76,55.83,20100.0,40.3186,40.362,40.3114,40.362,20100.0
2006-05-12 12:15:00,55.83,55.89,55.81,55.87,10200.0,40.362,40.4053,40.3475,40.3909,10200.0
2006-05-12 12:20:00,55.87,55.92,55.87,55.88,6900.0,40.3909,40.427,40.3909,40.3981,6900.0
2006-05-12 12:25:00,55.89,55.93,55.87,55.89,7200.0,40.4053,40.4343,40.3909,40.4053,7200.0
2006-05-12 12:30:00,55.89,55.89,55.71,55.77,24600.0,40.4053,40.4053,40.2752,40.3186,24600.0
2006-05-12 12:35:00,55.73,55.75,55.67,55.69,17100.0,40.2897,40.3041,40.2463,40.2608,17100.0
2006-05-12 12:40:00,55.68,55.87,55.67,55.87,20100.0,40.2535,40.3909,40.2463,40.3909,20100.0
2006-05-12 12:45:00,55.87,55.87,55.78,55.79,8250.0,40.3909,40.3909,40.3258,40.333,8250.0
2006-05-12 12:50:00,55.81,55.81,55.53,55.53,7650.0,40.3475,40.3475,40.1451,40.1451,7650.0
2006-05-12 12:55:00,55.53,55.53,55.43,55.52,16350.0,40.1451,40.1451,40.0728,40.1379,16350.0
2006-05-12 13:00:00,55.5,55.55,55.47,55.55,6300.0,40.1234,40.1595,40.1017,40.1595,6300.0
2006-05-12 13:05:00,55.52,55.58,55.43,55.43,10200.0,40.1379,40.1812,40.0728,40.0728,10200.0
2006-05-12 13:10:00,55.45,55.51,55.44,55.44,16500.0,40.0872,40.1306,40.08,40.08,16500.0
2006-05-12 13:15:00,55.41,55.43,55.35,55.43,15600.0,40.0583,40.0728,40.015,40.0728,15600.0
2006-05-12 13:20:00,55.4,55.44,55.38,55.43,7950.0,40.0511,40.08,40.0366,40.0728,7950.0
2006-05-12 13:25:00,55.38,55.51,55.37,55.46,15600.0,40.0366,40.1306,40.0294,40.0945,15600.0
2006-05-12 13:30:00,55.46,55.5,55.41,55.43,8100.0,40.0945,40.1234,40.0583,40.0728,8100.0
2006-05-12 13:35:00,55.43,55.45,55.37,55.37,5700.0,40.0728,40.0872,40.0294,40.0294,5700.0
2006-05-12 13:40:00,55.36,55.39,55.36,55.37,4800.0,40.0222,40.0439,40.0222,40.0294,4800.0
2006-05-12 13:45:00,55.37,55.4,55.29,55.31,17850.0,40.0294,40.0511,39.9716,39.986,17850.0
2006-05-12 13:50:00,55.32,55.35,55.31,55.31,4500.0,39.9933,40.015,39.986,39.986,4500.0
2006-05-12 13:55:00,55.31,55.33,55.23,55.31,9600.0,39.986,40.0005,39.9282,39.986,9600.0
2006-05-12 14:00:00,55.31,55.33,55.31,55.31,4650.0,39.986,40.0005,39.986,39.986,4650.0
2006-05-12 14:05:00,55.32,55.41,55.31,55.4,6150.0,39.9933,40.0583,39.986,40.0511,6150.0
2006-05-12 14:10:00,55.39,55.63,55.39,55.62,9000.0,40.0439,40.2174,40.0439,40.2101,9000.0
2006-05-12 14:15:00,55.61,55.61,55.51,55.51,13950.0,40.2029,40.2029,40.1306,40.1306,13950.0
2006-05-12 14:20:00,55.51,55.55,55.49,55.55,8250.0,40.1306,40.1595,40.1162,40.1595,8250.0
2006-05-12 14:25:00,55.56,55.59,55.42,55.42,7800.0,40.1668,40.1885,40.0656,40.0656,7800.0
2006-05-12 14:30:00,55.41,55.45,55.33,55.4,15300.0,40.0583,40.0872,40.0005,40.0511,15300.0
2006-05-12 14:35:00,55.37,55.37,55.29,55.33,10500.0,40.0294,40.0294,39.9716,40.0005,10500.0
2006-05-12 14:40:00,55.35,55.46,55.35,55.46,8700.0,40.015,40.0945,40.015,40.0945,8700.0
2006-05-12 14:45:00,55.47,55.52,55.35,55.42,51150.0,40.1017,40.1379,40.015,40.0656,51150.0
2006-05-12 14:50:00,55.42,55.45,55.25,55.27,11100.0,40.0656,40.0872,39.9427,39.9571,11100.0
2006-05-12 14:55:00,55.25,55.3,55.17,55.17,14550.0,39.9427,39.9788,39.8848,39.8848,14550.0
2006-05-12 15:00:00,55.17,55.29,55.13,55.27,30000.0,39.8848,39.9716,39.8559,39.9571,30000.0
2006-05-12 15:05:00,55.25,55.27,55.12,55.12,22050.0,39.9427,39.9571,39.8487,39.8487,22050.0
2006-05-12 15:10:00,55.12,55.13,55.07,55.09,52950.0,39.8487,39.8559,39.8125,39.827,52950.0
2006-05-12 15:15:00,55.07,55.09,55.0,55.02,37200.0,39.8125,39.827,39.7619,39.7764,37200.0
2006-05-12 15:20:00,54.97,55.01,54.89,54.93,29850.0,39.7402,39.7692,39.6824,39.7113,29850.0
2006-05-12 15:25:00,54.97,54.97,54.9,54.94,35850.0,39.7402,39.7402,39.6896,39.7185,35850.0
2006-05-12 15:30:00,54.93,54.94,54.84,54.84,42000.0,39.7113,39.7185,39.6462,39.6462,42000.0
2006-05-12 15:35:00,54.84,54.88,54.72,54.79,40350.0,39.6462,39.6752,39.5595,39.6101,40350.0
2006-05-12 15:40:00,54.79,54.82,54.75,54.79,28650.0,39.6101,39.6318,39.5812,39.6101,28650.0
2006-05-12 15:45:00,54.79,54.85,54.79,54.8,14550.0,39.6101,39.6535,39.6101,39.6173,14550.0
2006-05-12 15:50:00,54.81,54.83,54.72,54.72,18600.0,39.6246,39.639,39.5595,39.5595,18600.0
2006-05-12 15:55:00,54.73,54.76,54.72,54.72,34800.0,39.5667,39.5884,39.5595,39.5595,34800.0
2006-05-15 09:30:00,54.7,54.85,54.7,54.85,20850.0,39.545,39.6535,39.545,39.6535,20850.0
2006-05-15 09:35:00,54.85,54.85,54.38,54.45,30150.0,39.6535,39.6535,39.3137,39.3643,30150.0
2006-05-15 09:40:00,54.47,54.65,54.43,54.6,24150.0,39.3788,39.5089,39.3498,39.4727,24150.0
2006-05-15 09:45:00,54.6,54.6,54.43,54.47,22350.0,39.4727,39.4727,39.3498,39.3788,22350.0
2006-05-15 09:50:00,54.5,54.5,54.33,54.39,12600.0,39.4004,39.4004,39.2775,39.3209,12600.0
2006-05-15 09:55:00,54.41,54.41,54.33,54.35,17700.0,39.3354,39.3354,39.2775,39.292,17700.0
2006-05-15 10:00:00,54.36,54.36,54.22,54.35,23250.0,39.2992,39.2992,39.198,39.292,23250.0
2006-05-15 10:05:00,54.39,54.47,54.33,54.43,25500.0,39.3209,39.3788,39.2775,39.3498,25500.0
2006-05-15 10:10:00,54.43,54.48,54.36,54.41,30300.0,39.3498,39.386,39.2992,39.3354,30300.0
2006-05-15 10:15:00,54.41,54.53,54.41,54.53,15600.0,39.3354,39.4221,39.3354,39.4221,15600.0
2006-05-15 10:20:00,54.53,54.55,54.35,54.4,27450.0,39.4221,39.4366,39.292,39.3282,27450.0
2006-05-15 10:25:00,54.36,54.5,54.33,54.4,33000.0,39.2992,39.4004,39.2775,39.3282,33000.0
2006-05-15 10:30:00,54.42,54.59,54.39,54.55,31350.0,39.3426,39.4655,39.3209,39.4366,31350.0
2006-05-15 10:35:00,54.56,54.72,54.56,54.68,51300.0,39.4438,39.5595,39.4438,39.5306,51300.0
2006-05-15 10:40:00,54.68,54.81,54.66,54.79,29250.0,39.5306,39.6246,39.5161,39.6101,29250.0
2006-05-15 10:45:00,54.79,54.97,54.79,54.9,36450.0,39.6101,39.7402,39.6101,39.6896,36450.0
2006-05-15 10:50:00,54.97,55.13,54.92,55.07,19650.0,39.7402,39.8559,39.7041,39.8125,19650.0
2006-05-15 10:55:00,55.06,55.07,54.96,55.03,57300.0,39.8053,39.8125,39.733,39.7836,57300.0
2006-05-15 11:00:00,55.04,55.17,54.94,55.01,21600.0,39.7908,39.8848,39.7185,39.7692,21600.0
2006-05-15 11:05:00,55.05,55.19,55.05,55.1,17250.0,39.7981,39.8993,39.7981,39.8342,17250.0
2006-05-15 11:10:00,55.1,55.2,55.07,55.13,14550.0,39.8342,39.9065,39.8125,39.8559,14550.0
2006-05-15 11:15:00,55.12,55.22,55.09,55.22,18450.0,39.8487,39.921,39.827,39.921,18450.0
2006-05-15 11:20:00,55.23,55.23,55.05,55.05,13350.0,39.9282,39.9282,39.7981,39.7981,13350.0
2006-05-15 11:25:00,54.99,54.99,54.84,54.84,10800.0,39.7547,39.7547,39.6462,39.6462,10800.0
2006-05-15 11:30:00,54.84,54.92,54.81,54.81,10950.0,39.6462,39.7041,39.6246,39.6246,10950.0
2006-05-15 11:35:00,54.8,54.8,54.68,54.73,10800.0,39.6173,39.6173,39.5306,39.5667,10800.0
2006-05-15 11:40:00,54.77,54.84,54.75,54.83,4500.0,39.5956,39.6462,39.5812,39.639,4500.0
2006-05-15 11:45:00,54.82,54.82,54.69,54.73,10950.0,39.6318,39.6318,39.5378,39.5667,10950.0
2006-05-15 11:50:00,54.71,54.83,54.69,54.79,10500.0,39.5523,39.639,39.5378,39.6101,10500.0
2006-05-15 11:55:00,54.79,54.83,54.77,54.83,8250.0,39.6101,39.639,39.5956,39.639,8250.0
2006-05-15 12:00:00,54.79,54.83,54.79,54.83,13050.0,39.6101,39.639,39.6101,39.639,13050.0
2006-05-15 12:05:00,54.81,54.82,54.77,54.81,12450.0,39.6246,39.6318,39.5956,39.6246,12450.0
2006-05-15 12:10:00,54.78,54.79,54.73,54.73,4800.0,39.6029,39.6101,39.5667,39.5667,4800.0
2006-05-15 12:15:00,54.74,54.77,54.73,54.75,12750.0,39.574,39.5956,39.5667,39.5812,12750.0
2006-05-15 12:20:00,54.77,54.81,54.73,54.77,18150.0,39.5956,39.6246,39.5667,39.5956,18150.0
2006-05-15 12:25:00,54.79,54.79,54.73,54.76,7650.0,39.6101,39.6101,39.5667,39.5884,7650.0
2006-05-15 12:30:00,54.74,54.81,54.73,54.73,11700.0,39.574,39.6246,39.5667,39.5667,11700.0
2006-05-15 12:35:00,54.75,54.81,54.75,54.75,10800.0,39.5812,39.6246,39.5812,39.5812,10800.0
2006-05-15 12:40:00,54.78,54.78,54.71,54.75,6000.0,39.6029,39.6029,39.5523,39.5812,6000.0
2006-05-15 12:45:00,54.76,54.82,54.76,54.82,4500.0,39.5884,39.6318,39.5884,39.6318,4500.0
2006-05-15 12:50:00,54.8,54.83,54.79,54.8,3600.0,39.6173,39.639,39.6101,39.6173,3600.0
2006-05-15 12:55:00,54.79,54.83,54.77,54.82,3000.0,39.6101,39.639,39.5956,39.6318,3000.0
2006-05-15 13:00:00,54.82,54.89,54.74,54.77,29700.0,39.6318,39.6824,39.574,39.5956,29700.0
2006-05-15 13:05:00,54.77,54.85,54.77,54.85,18450.0,39.5956,39.6535,39.5956,39.6535,18450.0
2006-05-15 13:10:00,54.83,54.86,54.83,54.83,8550.0,39.639,39.6607,39.639,39.639,8550.0
2006-05-15 13:15:00,54.86,54.87,54.71,54.71,22650.0,39.6607,39.6679,39.5523,39.5523,22650.0
2006-05-15 13:20:00,54.7,54.7,54.51,54.57,17100.0,39.545,39.545,39.4077,39.4511,17100.0
2006-05-15 13:25:00,54.55,54.67,54.5,54.57,8550.0,39.4366,39.5233,39.4004,39.4511,8550.0
2006-05-15 13:30:00,54.58,54.59,54.49,54.59,10200.0,39.4583,39.4655,39.3932,39.4655,10200.0
2006-05-15 13:35:00,54.59,54.59,54.51,54.53,3600.0,39.4655,39.4655,39.4077,39.4221,3600.0
2006-05-15 13:40:00,54.53,54.65,54.53,54.63,7200.0,39.4221,39.5089,39.4221,39.4944,7200.0
2006-05-15 13:45:00,54.61,54.61,54.51,54.53,7050.0,39.48,39.48,39.4077,39.4221,7050.0
2006-05-15 13:50:00,54.56,54.56,54.4,54.43,8850.0,39.4438,39.4438,39.3282,39.3498,8850.0
2006-05-15 13:55:00,54.41,54.45,54.38,54.45,9300.0,39.3354,39.3643,39.3137,39.3643,9300.0
2006-05-15 14:00:00,54.47,54.56,54.45,54.56,8700.0,39.3788,39.4438,39.3643,39.4438,8700.0
2006-05-15 14:05:00,54.55,54.65,54.53,54.57,10650.0,39.4366,39.5089,39.4221,39.4511,10650.0
2006-05-15 14:10:00,54.55,54.58,54.46,54.53,17700.0,39.4366,39.4583,39.3715,39.4221,17700.0
2006-05-15 14:15:00,54.51,54.52,54.4,54.49,16500.0,39.4077,39.4149,39.3282,39.3932,16500.0
2006-05-15 14:20:00,54.51,54.57,54.5,54.54,6150.0,39.4077,39.4511,39.4004,39.4294,6150.0
2006-05-15 14:25:00,54.57,54.64,54.53,54.59,16500.0,39.4511,39.5017,39.4221,39.4655,16500.0
2006-05-15 14:30:00,54.58,54.71,54.58,54.71,12900.0,39.4583,39.5523,39.4583,39.5523,12900.0
2006-05-15 14:35:00,54.72,54.72,54.55,54.63,12150.0,39.5595,39.5595,39.4366,39.4944,12150.0
2006-05-15 14:40:00,54.63,54.63,54.51,54.51,9750.0,39.4944,39.4944,39.4077,39.4077,9750.0
2006-05-15 14:45:00,54.53,54.53,54.44,54.44,14100.0,39.4221,39.4221,39.3571,39.3571,14100.0
2006-05-15 14:50:00,54.45,54.51,54.43,54.45,7050.0,39.3643,39.4077,39.3498,39.3643,7050.0
2006-05-15 14:55:00,54.49,54.51,54.41,54.51,11850.0,39.3932,39.4077,39.3354,39.4077,11850.0
2006-05-15 15:00:00,54.49,54.57,54.48,54.57,13050.0,39.3932,39.4511,39.386,39.4511,13050.0
2006-05-15 15:05:00,54.57,54.71,54.57,54.62,27150.0,39.4511,39.5523,39.4511,39.4872,27150.0
2006-05-15 15:10:00,54.62,54.73,54.62,54.73,30600.0,39.4872,39.5667,39.4872,39.5667,30600.0
2006-05-15 15:15:00,54.73,54.78,54.67,54.75,17100.0,39.5667,39.6029,39.5233,39.5812,17100.0
2006-05-15 15:20:00,54.75,54.83,54.75,54.77,28950.0,39.5812,39.639,39.5812,39.5956,28950.0
2006-05-15 15:25:00,54.76,54.77,54.69,54.76,24600.0,39.5884,39.5956,39.5378,39.5884,24600.0
2006-05-15 15:30:00,54.73,54.77,54.73,54.74,108600.0,39.5667,39.5956,39.5667,39.574,108600.0
2006-05-15 15:35:00,54.74,54.76,54.71,54.72,32250.0,39.574,39.5884,39.5523,39.5595,32250.0
2006-05-15 15:40:00,54.72,54.76,54.67,54.76,27300.0,39.5595,39.5884,39.5233,39.5884,27300.0
2006-05-15 15:45:00,54.77,54.89,54.77,54.86,37950.0,39.5956,39.6824,39.5956,39.6607,37950.0
2006-05-15 15:50:00,54.86,54.95,54.85,54.87,32400.0,39.6607,39.7258,39.6535,39.6679,32400.0
2006-05-15 15:55:00,54.87,54.87,54.79,54.8,35400.0,39.6679,39.6679,39.6101,39.6173,35400.0
2006-05-16 09:35:00,55.53,55.53,55.1,55.33,46500.0,40.2569,40.2569,39.9451,40.1119,46500.0
2006-05-16 09:40:00,55.36,55.49,55.35,55.43,27000.0,40.1336,40.2279,40.1264,40.1844,27000.0
2006-05-16 09:45:00,55.5,55.53,55.4,55.4,24000.0,40.2351,40.2569,40.1626,40.1626,24000.0
2006-05-16 09:50:00,55.4,55.67,55.34,55.67,39150.0,40.1626,40.3584,40.1191,40.3584,39150.0
2006-05-16 09:55:00,55.66,55.69,55.47,55.48,20850.0,40.3511,40.3729,40.2134,40.2206,20850.0
2006-05-16 10:00:00,55.47,55.53,55.39,55.41,10800.0,40.2134,40.2569,40.1554,40.1699,10800.0
2006-05-16 10:05:00,55.38,55.49,55.37,55.37,16350.0,40.1481,40.2279,40.1409,40.1409,16350.0
2006-05-16 10:10:00,55.37,55.45,55.37,55.37,13650.0,40.1409,40.1989,40.1409,40.1409,13650.0
2006-05-16 10:15:00,55.37,55.37,55.29,55.37,31050.0,40.1409,40.1409,40.0829,40.1409,31050.0
2006-05-16 10:20:00,55.37,55.5,55.37,55.47,17850.0,40.1409,40.2351,40.1409,40.2134,17850.0
2006-05-16 10:25:00,55.52,55.52,55.37,55.37,6900.0,40.2496,40.2496,40.1409,40.1409,6900.0
2006-05-16 10:30:00,55.42,55.47,55.39,55.41,15300.0,40.1771,40.2134,40.1554,40.1699,15300.0
2006-05-16 10:35:00,55.41,55.41,55.27,55.33,18300.0,40.1699,40.1699,40.0684,40.1119,18300.0
2006-05-16 10:40:00,55.33,55.4,55.31,55.33,28500.0,40.1119,40.1626,40.0974,40.1119,28500.0
2006-05-16 10:45:00,55.33,55.44,55.33,55.4,17400.0,40.1119,40.1916,40.1119,40.1626,17400.0
2006-05-16 10:50:00,55.45,55.45,55.37,55.37,8100.0,40.1989,40.1989,40.1409,40.1409,8100.0
2006-05-16 10:55:00,55.38,55.39,55.33,55.37,12450.0,40.1481,40.1554,40.1119,40.1409,12450.0
2006-05-16 11:00:00,55.37,55.41,55.33,55.41,49200.0,40.1409,40.1699,40.1119,40.1699,49200.0
2006-05-16 11:05:00,55.41,55.44,55.37,55.43,5400.0,40.1699,40.1916,40.1409,40.1844,5400.0
2006-05-16 11:10:00,55.39,55.39,55.33,55.37,12900.0,40.1554,40.1554,40.1119,40.1409,12900.0
2006-05-16 11:15:00,55.35,55.37,55.33,55.37,5550.0,40.1264,40.1409,40.1119,40.1409,5550.0
2006-05-16 11:20:00,55.37,55.38,55.33,55.33,7500.0,40.1409,40.1481,40.1119,40.1119,7500.0
2006-05-16 11:25:00,55.33,55.39,55.33,55.37,4050.0,40.1119,40.1554,40.1119,40.1409,4050.0
2006-05-16 11:30:00,55.36,55.39,55.33,55.37,14400.0,40.1336,40.1554,40.1119,40.1409,14400.0
2006-05-16 11:35:00,55.37,55.38,55.33,55.33,23700.0,40.1409,40.1481,40.1119,40.1119,23700.0
2006-05-16 11:40:00,55.35,55.35,55.25,55.29,20100.0,40.1264,40.1264,40.0539,40.0829,20100.0
2006-05-16 11:45:00,55.29,55.32,55.26,55.3,13200.0,40.0829,40.1046,40.0611,40.0901,13200.0
2006-05-16 11:50:00,55.33,55.35,55.27,55.27,10350.0,40.1119,40.1264,40.0684,40.0684,10350.0
2006-05-16 11:55:00,55.29,55.35,55.29,55.34,7050.0,40.0829,40.1264,40.0829,40.1191,7050.0
2006-05-16 12:00:00,55.34,55.36,55.31,55.33,8550.0,40.1191,40.1336,40.0974,40.1119,8550.0
2006-05-16 12:05:00,55.32,55.39,55.32,55.38,7650.0,40.1046,40.1554,40.1046,40.1481,7650.0
2006-05-16 12:10:00,55.39,55.43,55.35,55.37,16350.0,40.1554,40.1844,40.1264,40.1409,16350.0
2006-05-16 12:15:00,55.35,55.35,55.31,55.33,22350.0,40.1264,40.1264,40.0974,40.1119,22350.0
2006-05-16 12:20:00,55.32,55.38,55.32,55.35,8400.0,40.1046,40.1481,40.1046,40.1264,8400.0
2006-05-16 12:25:00,55.34,55.43,55.33,55.4,10500.0,40.1191,40.1844,40.1119,40.1626,10500.0
2006-05-16 12:30:00,55.45,55.49,55.39,55.49,25950.0,40.1989,40.2279,40.1554,40.2279,25950.0
2006-05-16 12:35:00,55.5,55.54,55.47,55.47,13950.0,40.2351,40.2641,40.2134,40.2134,13950.0
2006-05-16 12:40:00,55.47,55.49,55.47,55.47,7950.0,40.2134,40.2279,40.2134,40.2134,7950.0
2006-05-16 12:45:00,55.47,55.47,55.44,55.44,6150.0,40.2134,40.2134,40.1916,40.1916,6150.0
2006-05-16 12:50:00,55.42,55.46,55.37,55.39,13950.0,40.1771,40.2061,40.1409,40.1554,13950.0
2006-05-16 12:55:00,55.39,55.5,55.37,55.5,21600.0,40.1554,40.2351,40.1409,40.2351,21600.0
2006-05-16 13:00:00,55.52,55.55,55.49,55.53,19650.0,40.2496,40.2714,40.2279,40.2569,19650.0
2006-05-16 13:05:00,55.51,55.59,55.51,55.59,15600.0,40.2424,40.3004,40.2424,40.3004,15600.0
2006-05-16 13:10:00,55.58,55.58,55.51,55.58,6900.0,40.2931,40.2931,40.2424,40.2931,6900.0
2006-05-16 13:15:00,55.56,55.56,55.44,55.44,6600.0,40.2786,40.2786,40.1916,40.1916,6600.0
2006-05-16 13:20:00,55.46,55.49,55.42,55.49,8700.0,40.2061,40.2279,40.1771,40.2279,8700.0
2006-05-16 13:25:00,55.49,55.57,55.49,55.56,2550.0,40.2279,40.2859,40.2279,40.2786,2550.0
2006-05-16 13:30:00,55.58,55.59,55.55,55.55,3300.0,40.2931,40.3004,40.2714,40.2714,3300.0
2006-05-16 13:35:00,55.57,55.61,55.55,55.59,8400.0,40.2859,40.3149,40.2714,40.3004,8400.0
2006-05-16 13:40:00,55.58,55.58,55.47,55.48,5100.0,40.2931,40.2931,40.2134,40.2206,5100.0
2006-05-16 13:45:00,55.48,55.48,55.4,55.41,8550.0,40.2206,40.2206,40.1626,40.1699,8550.0
2006-05-16 13:50:00,55.41,55.41,55.36,55.41,5550.0,40.1699,40.1699,40.1336,40.1699,5550.0
2006-05-16 13:55:00,55.41,55.45,55.4,55.4,4650.0,40.1699,40.1989,40.1626,40.1626,4650.0
2006-05-16 14:00:00,55.39,55.39,55.35,55.38,5250.0,40.1554,40.1554,40.1264,40.1481,5250.0
2006-05-16 14:05:00,55.37,55.37,55.34,55.34,2250.0,40.1409,40.1409,40.1191,40.1191,2250.0
2006-05-16 14:10:00,55.34,55.36,55.3,55.31,13200.0,40.1191,40.1336,40.0901,40.0974,13200.0
2006-05-16 14:15:00,55.31,55.33,55.25,55.27,12300.0,40.0974,40.1119,40.0539,40.0684,12300.0
2006-05-16 14:20:00,55.27,55.35,55.27,55.35,6750.0,40.0684,40.1264,40.0684,40.1264,6750.0
2006-05-16 14:25:00,55.32,55.33,55.26,55.3,7200.0,40.1046,40.1119,40.0611,40.0901,7200.0
2006-05-16 14:30:00,55.3,55.35,55.25,55.25,8700.0,40.0901,40.1264,40.0539,40.0539,8700.0
2006-05-16 14:35:00,55.28,55.3,55.25,55.29,3600.0,40.0756,40.0901,40.0539,40.0829,3600.0
2006-05-16 14:40:00,55.29,55.3,55.24,55.24,6450.0,40.0829,40.0901,40.0466,40.0466,6450.0
2006-05-16 14:45:00,55.23,55.27,55.23,55.25,9300.0,40.0394,40.0684,40.0394,40.0539,9300.0
2006-05-16 14:50:00,55.26,55.29,55.25,55.29,18450.0,40.0611,40.0829,40.0539,40.0829,18450.0
2006-05-16 14:55:00,55.27,55.27,55.18,55.19,10200.0,40.0684,40.0684,40.0031,40.0104,10200.0
2006-05-16 15:00:00,55.2,55.3,55.2,55.29,9900.0,40.0176,40.0901,40.0176,40.0829,9900.0
2006-05-16 15:05:00,55.27,55.27,55.21,55.21,6000.0,40.0684,40.0684,40.0249,40.0249,6000.0
2006-05-16 15:10:00,55.21,55.23,55.19,55.21,7650.0,40.0249,40.0394,40.0104,40.0249,7650.0
2006-05-16 15:15:00,55.21,55.21,55.12,55.15,15750.0,40.0249,40.0249,39.9596,39.9814,15750.0
2006-05-16 15:20:00,55.14,55.26,55.14,55.23,17250.0,39.9741,40.0611,39.9741,40.0394,17250.0
2006-05-16 15:25:00,55.23,55.23,55.19,55.21,8400.0,40.0394,40.0394,40.0104,40.0249,8400.0
2006-05-16 15:30:00,55.21,55.23,55.13,55.13,9600.0,40.0249,40.0394,39.9669,39.9669,9600.0
2006-05-16 15:35:00,55.13,55.14,55.03,55.05,15600.0,39.9669,39.9741,39.8944,39.9089,15600.0
2006-05-16 15:40:00,55.03,55.09,55.01,55.05,18600.0,39.8944,39.9379,39.8799,39.9089,18600.0
2006-05-16 15:45:00,55.05,55.07,55.02,55.04,10050.0,39.9089,39.9234,39.8871,39.9016,10050.0
2006-05-16 15:50:00,55.03,55.09,55.0,55.05,9450.0,39.8944,39.9379,39.8726,39.9089,9450.0
2006-05-16 15:55:00,55.07,55.08,55.05,55.07,17250.0,39.9234,39.9306,39.9089,39.9234,17250.0
2006-05-17 09:30:00,54.48,54.65,54.48,54.65,15000.0,39.4957,39.6189,39.4957,39.6189,15000.0
2006-05-17 09:35:00,54.64,54.86,54.62,54.62,6000.0,39.6117,39.7711,39.5972,39.5972,6000.0
2006-05-17 09:40:00,54.59,54.65,54.43,54.55,13050.0,39.5754,39.6189,39.4594,39.5464,13050.0
2006-05-17 09:45:00,54.64,54.66,54.57,54.57,6150.0,39.6117,39.6262,39.5609,39.5609,6150.0
2006-05-17 09:50:00,54.59,54.67,54.53,54.63,8550.0,39.5754,39.6334,39.5319,39.6044,8550.0
2006-05-17 09:55:00,54.63,54.63,54.36,54.45,8700.0,39.6044,39.6044,39.4087,39.4739,8700.0
2006-05-17 10:00:00,54.4,54.57,54.4,54.57,17400.0,39.4377,39.5609,39.4377,39.5609,17400.0
2006-05-17 10:05:00,54.53,54.65,54.53,54.56,7200.0,39.5319,39.6189,39.5319,39.5537,7200.0
2006-05-17 10:10:00,54.47,54.47,54.37,54.37,9750.0,39.4884,39.4884,39.4159,39.4159,9750.0
2006-05-17 10:15:00,54.37,54.39,54.17,54.34,7350.0,39.4159,39.4304,39.2709,39.3942,7350.0
2006-05-17 10:20:00,54.34,54.35,54.27,54.34,6900.0,39.3942,39.4014,39.3434,39.3942,6900.0
2006-05-17 10:25:00,54.39,54.47,54.22,54.23,9000.0,39.4304,39.4884,39.3072,39.3144,9000.0
2006-05-17 10:30:00,54.23,54.31,54.22,54.28,2850.0,39.3144,39.3724,39.3072,39.3507,2850.0
2006-05-17 10:35:00,54.25,54.25,54.08,54.1,12000.0,39.3289,39.3289,39.2057,39.2202,12000.0
2006-05-17 10:40:00,54.11,54.29,54.11,54.29,4800.0,39.2274,39.3579,39.2274,39.3579,4800.0
2006-05-17 10:45:00,54.29,54.29,54.19,54.27,7200.0,39.3579,39.3579,39.2854,39.3434,7200.0
2006-05-17 10:50:00,54.24,54.24,54.07,54.11,6450.0,39.3217,39.3217,39.1984,39.2274,6450.0
2006-05-17 10:55:00,54.08,54.16,54.08,54.15,2700.0,39.2057,39.2637,39.2057,39.2564,2700.0
2006-05-17 11:00:00,54.12,54.12,53.87,53.97,13350.0,39.2347,39.2347,39.0534,39.1259,13350.0
2006-05-17 11:05:00,53.93,53.93,53.82,53.85,11400.0,39.0969,39.0969,39.0172,39.0389,11400.0
2006-05-17 11:10:00,53.85,53.85,53.61,53.61,10800.0,39.0389,39.0389,38.8649,38.8649,10800.0
2006-05-17 11:15:00,53.65,53.77,53.6,53.77,10500.0,38.8939,38.9809,38.8577,38.9809,10500.0
2006-05-17 11:20:00,53.77,53.8,53.72,53.73,6450.0,38.9809,39.0027,38.9447,38.9519,6450.0
2006-05-17 11:25:00,53.72,53.77,53.56,53.59,21150.0,38.9447,38.9809,38.8287,38.8504,21150.0
2006-05-17 11:30:00,53.59,53.69,53.55,53.62,15900.0,38.8504,38.9229,38.8215,38.8722,15900.0
2006-05-17 11:35:00,53.59,53.71,53.47,53.71,9900.0,38.8504,38.9374,38.7635,38.9374,9900.0
2006-05-17 11:40:00,53.73,53.79,53.73,53.79,3750.0,38.9519,38.9954,38.9519,38.9954,3750.0
2006-05-17 11:45:00,53.79,53.9,53.63,53.67,16650.0,38.9954,39.0752,38.8794,38.9084,16650.0
2006-05-17 11:50:00,53.63,53.81,53.61,53.8,9150.0,38.8794,39.0099,38.8649,39.0027,9150.0
2006-05-17 11:55:00,53.81,53.93,53.77,53.93,13650.0,39.0099,39.0969,38.9809,39.0969,13650.0
2006-05-17 12:00:00,53.88,53.96,53.88,53.96,8250.0,39.0607,39.1187,39.0607,39.1187,8250.0
2006-05-17 12:05:00,53.96,54.11,53.96,53.99,28500.0,39.1187,39.2274,39.1187,39.1404,28500.0
2006-05-17 12:10:00,54.01,54.05,54.0,54.0,11850.0,39.1549,39.1839,39.1477,39.1477,11850.0
2006-05-17 12:15:00,54.0,54.0,53.91,53.96,14250.0,39.1477,39.1477,39.0824,39.1187,14250.0
2006-05-17 12:20:00,53.93,54.01,53.93,53.96,21600.0,39.0969,39.1549,39.0969,39.1187,21600.0
2006-05-17 12:25:00,53.95,53.97,53.84,53.93,10800.0,39.1114,39.1259,39.0317,39.0969,10800.0
2006-05-17 12:30:00,53.96,54.05,53.96,54.01,13650.0,39.1187,39.1839,39.1187,39.1549,13650.0
2006-05-17 12:35:00,54.05,54.21,54.04,54.13,10950.0,39.1839,39.2999,39.1767,39.2419,10950.0
2006-05-17 12:40:00,54.13,54.29,54.13,54.26,16500.0,39.2419,39.3579,39.2419,39.3362,16500.0
2006-05-17 12:45:00,54.24,54.24,53.99,53.99,19800.0,39.3217,39.3217,39.1404,39.1404,19800.0
2006-05-17 12:50:00,53.98,53.98,53.84,53.85,3750.0,39.1332,39.1332,39.0317,39.0389,3750.0
2006-05-17 12:55:00,53.88,53.91,53.87,53.87,1950.0,39.0607,39.0824,39.0534,39.0534,1950.0
2006-05-17 13:00:00,53.87,54.0,53.87,53.99,5700.0,39.0534,39.1477,39.0534,39.1404,5700.0
2006-05-17 13:05:00,53.99,53.99,53.82,53.85,7050.0,39.1404,39.1404,39.0172,39.0389,7050.0
2006-05-17 13:10:00,53.88,53.88,53.73,53.73,4800.0,39.0607,39.0607,38.9519,38.9519,4800.0
2006-05-17 13:15:00,53.73,53.75,53.69,53.7,4350.0,38.9519,38.9664,38.9229,38.9302,4350.0
2006-05-17 13:20:00,53.7,53.71,53.61,53.64,7800.0,38.9302,38.9374,38.8649,38.8867,7800.0
2006-05-17 13:25:00,53.63,53.63,53.43,53.5,13650.0,38.8794,38.8794,38.7345,38.7852,13650.0
2006-05-17 13:30:00,53.5,53.57,53.47,53.52,15450.0,38.7852,38.8359,38.7635,38.7997,15450.0
2006-05-17 13:35:00,53.52,53.55,53.42,53.51,11850.0,38.7997,38.8215,38.7272,38.7925,11850.0
2006-05-17 13:40:00,53.51,53.58,53.46,53.51,11400.0,38.7925,38.8432,38.7562,38.7925,11400.0
2006-05-17 13:45:00,53.5,53.62,53.47,53.62,12000.0,38.7852,38.8722,38.7635,38.8722,12000.0
2006-05-17 13:50:00,53.67,53.86,53.67,53.86,3750.0,38.9084,39.0462,38.9084,39.0462,3750.0
2006-05-17 13:55:00,53.88,53.91,53.83,53.83,8250.0,39.0607,39.0824,39.0244,39.0244,8250.0
2006-05-17 14:00:00,53.83,53.83,53.68,53.69,9750.0,39.0244,39.0244,38.9157,38.9229,9750.0
2006-05-17 14:05:00,53.69,53.74,53.56,53.56,9000.0,38.9229,38.9592,38.8287,38.8287,9000.0
2006-05-17 14:10:00,53.55,53.62,53.49,53.55,67950.0,38.8215,38.8722,38.778,38.8215,67950.0
2006-05-17 14:15:00,53.5,53.5,53.32,53.46,23100.0,38.7852,38.7852,38.6547,38.7562,23100.0
2006-05-17 14:20:00,53.43,53.51,53.31,53.49,15150.0,38.7345,38.7925,38.6475,38.778,15150.0
2006-05-17 14:25:00,53.46,53.55,53.43,53.46,66000.0,38.7562,38.8215,38.7345,38.7562,66000.0
2006-05-17 14:30:00,53.45,53.49,53.39,53.39,33750.0,38.749,38.778,38.7055,38.7055,33750.0
2006-05-17 14:35:00,53.39,53.43,53.16,53.24,35400.0,38.7055,38.7345,38.5387,38.5967,35400.0
2006-05-17 14:40:00,53.26,53.35,53.18,53.18,26850.0,38.6112,38.6765,38.5532,38.5532,26850.0
2006-05-17 14:45:00,53.17,53.25,53.04,53.04,23700.0,38.546,38.604,38.4517,38.4517,23700.0
2006-05-17 14:50:00,53.02,53.1,52.93,53.07,38850.0,38.4372,38.4952,38.372,38.4735,38850.0
2006-05-17 14:55:00,53.09,53.14,53.01,53.11,25350.0,38.488,38.5242,38.43,38.5025,25350.0
2006-05-17 15:00:00,53.13,53.22,53.06,53.2,12750.0,38.517,38.5822,38.4662,38.5677,12750.0
2006-05-17 15:05:00,53.21,53.43,53.21,53.43,24000.0,38.575,38.7345,38.575,38.7345,24000.0
2006-05-17 15:10:00,53.43,53.45,53.25,53.35,35850.0,38.7345,38.749,38.604,38.6765,35850.0
2006-05-17 15:15:00,53.38,53.45,53.24,53.27,100800.0,38.6982,38.749,38.5967,38.6185,100800.0
2006-05-17 15:20:00,53.32,53.39,53.22,53.31,64350.0,38.6547,38.7055,38.5822,38.6475,64350.0
2006-05-17 15:25:00,53.31,53.42,53.27,53.42,43650.0,38.6475,38.7272,38.6185,38.7272,43650.0
2006-05-17 15:30:00,53.41,53.54,53.29,53.54,18900.0,38.72,38.8142,38.633,38.8142,18900.0
2006-05-17 15:35:00,53.55,53.6,53.5,53.51,13350.0,38.8215,38.8577,38.7852,38.7925,13350.0
2006-05-17 15:40:00,53.51,53.51,53.44,53.46,14550.0,38.7925,38.7925,38.7417,38.7562,14550.0
2006-05-17 15:45:00,53.46,53.46,53.34,53.38,28200.0,38.7562,38.7562,38.6692,38.6982,28200.0
2006-05-17 15:50:00,53.37,53.38,53.22,53.29,41250.0,38.691,38.6982,38.5822,38.633,41250.0
2006-05-17 15:55:00,53.29,53.35,53.28,53.32,19950.0,38.633,38.6765,38.6257,38.6547,19950.0
2006-05-18 09:30:00,53.29,53.36,53.11,53.36,52800.0,38.633,38.6837,38.5025,38.6837,52800.0
2006-05-18 09:35:00,53.36,53.41,53.26,53.34,28950.0,38.6837,38.72,38.6112,38.6692,28950.0
2006-05-18 09:40:00,53.34,53.34,53.01,53.18,22950.0,38.6692,38.6692,38.43,38.5532,22950.0
2006-05-18 09:45:00,53.19,53.19,52.97,53.13,14550.0,38.5605,38.5605,38.401,38.517,14550.0
2006-05-18 09:50:00,53.15,53.19,53.03,53.13,7650.0,38.5315,38.5605,38.4445,38.517,7650.0
2006-05-18 09:55:00,53.16,53.3,53.14,53.23,25650.0,38.5387,38.6402,38.5242,38.5895,25650.0
2006-05-18 10:00:00,53.17,53.25,53.09,53.17,10800.0,38.546,38.604,38.488,38.546,10800.0
2006-05-18 10:05:00,53.16,53.18,53.13,53.18,3000.0,38.5387,38.5532,38.517,38.5532,3000.0
2006-05-18 10:10:00,53.21,53.26,53.05,53.05,9750.0,38.575,38.6112,38.459,38.459,9750.0
2006-05-18 10:15:00,53.03,53.09,52.97,53.09,6750.0,38.4445,38.488,38.401,38.488,6750.0
2006-05-18 10:20:00,53.09,53.21,53.03,53.2,9450.0,38.488,38.575,38.4445,38.5677,9450.0
2006-05-18 10:25:00,53.2,53.45,53.2,53.41,29550.0,38.5677,38.749,38.5677,38.72,29550.0
2006-05-18 10:30:00,53.41,53.48,53.3,53.31,40050.0,38.72,38.7707,38.6402,38.6475,40050.0
2006-05-18 10:35:00,53.29,53.41,53.29,53.4,13500.0,38.633,38.72,38.633,38.7127,13500.0
2006-05-18 10:40:00,53.43,53.57,53.43,53.57,19950.0,38.7345,38.8359,38.7345,38.8359,19950.0
2006-05-18 10:45:00,53.52,53.52,53.46,53.46,10050.0,38.7997,38.7997,38.7562,38.7562,10050.0
2006-05-18 10:50:00,53.46,53.49,53.43,53.43,12300.0,38.7562,38.778,38.7345,38.7345,12300.0
2006-05-18 10:55:00,53.44,53.46,53.39,53.39,5250.0,38.7417,38.7562,38.7055,38.7055,5250.0
2006-05-18 11:00:00,53.38,53.38,53.31,53.33,19500.0,38.6982,38.6982,38.6475,38.662,19500.0
2006-05-18 11:05:00,53.31,53.31,53.23,53.23,3300.0,38.6475,38.6475,38.5895,38.5895,3300.0
2006-05-18 11:10:00,53.23,53.25,53.12,53.17,21750.0,38.5895,38.604,38.5097,38.546,21750.0
2006-05-18 11:15:00,53.13,53.13,53.07,53.12,8250.0,38.517,38.517,38.4735,38.5097,8250.0
2006-05-18 11:20:00,53.11,53.23,53.11,53.19,11700.0,38.5025,38.5895,38.5025,38.5605,11700.0
2006-05-18 11:25:00,53.22,53.31,53.22,53.28,14400.0,38.5822,38.6475,38.5822,38.6257,14400.0
2006-05-18 11:30:00,53.31,53.43,53.3,53.43,28950.0,38.6475,38.7345,38.6402,38.7345,28950.0
2006-05-18 11:35:00,53.43,53.43,53.39,53.43,2850.0,38.7345,38.7345,38.7055,38.7345,2850.0
2006-05-18 11:40:00,53.41,53.45,53.39,53.39,9750.0,38.72,38.749,38.7055,38.7055,9750.0
2006-05-18 11:45:00,53.39,53.39,53.33,53.34,7950.0,38.7055,38.7055,38.662,38.6692,7950.0
2006-05-18 11:50:00,53.33,53.33,53.15,53.15,9600.0,38.662,38.662,38.5315,38.5315,9600.0
2006-05-18 11:55:00,53.15,53.15,53.08,53.13,3750.0,38.5315,38.5315,38.4807,38.517,3750.0
2006-05-18 12:00:00,53.12,53.23,53.07,53.23,7200.0,38.5097,38.5895,38.4735,38.5895,7200.0
2006-05-18 12:05:00,53.23,53.35,53.23,53.28,5700.0,38.5895,38.6765,38.5895,38.6257,5700.0
2006-05-18 12:10:00,53.31,53.35,53.29,53.29,6750.0,38.6475,38.6765,38.633,38.633,6750.0
2006-05-18 12:15:00,53.29,53.31,53.09,53.09,17100.0,38.633,38.6475,38.488,38.488,17100.0
2006-05-18 12:20:00,53.13,53.14,53.08,53.09,5100.0,38.517,38.5242,38.4807,38.488,5100.0
2006-05-18 12:25:00,53.13,53.21,53.11,53.17,6900.0,38.517,38.575,38.5025,38.546,6900.0
2006-05-18 12:30:00,53.17,53.25,53.17,53.25,4650.0,38.546,38.604,38.546,38.604,4650.0
2006-05-18 12:35:00,53.27,53.31,53.23,53.23,9000.0,38.6185,38.6475,38.5895,38.5895,9000.0
2006-05-18 12:40:00,53.23,53.23,53.17,53.17,4800.0,38.5895,38.5895,38.546,38.546,4800.0
2006-05-18 12:45:00,53.17,53.18,53.14,53.17,1650.0,38.546,38.5532,38.5242,38.546,1650.0
2006-05-18 12:50:00,53.17,53.19,53.14,53.17,6000.0,38.546,38.5605,38.5242,38.546,6000.0
2006-05-18 12:55:00,53.17,53.19,53.17,53.19,3000.0,38.546,38.5605,38.546,38.5605,3000.0
2006-05-18 13:00:00,53.2,53.26,53.2,53.21,5400.0,38.5677,38.6112,38.5677,38.575,5400.0
2006-05-18 13:05:00,53.23,53.25,53.12,53.15,7050.0,38.5895,38.604,38.5097,38.5315,7050.0
2006-05-18 13:10:00,53.15,53.17,53.07,53.07,5100.0,38.5315,38.546,38.4735,38.4735,5100.0
2006-05-18 13:15:00,53.09,53.13,53.09,53.1,1950.0,38.488,38.517,38.488,38.4952,1950.0
2006-05-18 13:20:00,53.11,53.13,53.1,53.11,3300.0,38.5025,38.517,38.4952,38.5025,3300.0
2006-05-18 13:25:00,53.15,53.15,53.13,53.13,1650.0,38.5315,38.5315,38.517,38.517,1650.0
2006-05-18 13:30:00,53.14,53.17,53.13,53.15,4800.0,38.5242,38.546,38.517,38.5315,4800.0
2006-05-18 13:35:00,53.15,53.23,53.08,53.18,13950.0,38.5315,38.5895,38.4807,38.5532,13950.0
2006-05-18 13:40:00,53.15,53.15,53.1,53.15,5250.0,38.5315,38.5315,38.4952,38.5315,5250.0
2006-05-18 13:45:00,53.15,53.15,53.11,53.15,3150.0,38.5315,38.5315,38.5025,38.5315,3150.0
2006-05-18 13:50:00,53.14,53.19,53.13,53.19,4200.0,38.5242,38.5605,38.517,38.5605,4200.0
2006-05-18 13:55:00,53.19,53.21,53.18,53.19,5700.0,38.5605,38.575,38.5532,38.5605,5700.0
2006-05-18 14:00:00,53.17,53.19,53.11,53.17,11700.0,38.546,38.5605,38.5025,38.546,11700.0
2006-05-18 14:05:00,53.17,53.17,53.11,53.11,3600.0,38.546,38.546,38.5025,38.5025,3600.0
2006-05-18 14:10:00,53.09,53.09,52.95,52.95,7500.0,38.488,38.488,38.3865,38.3865,7500.0
2006-05-18 14:15:00,52.98,53.02,52.97,52.97,8250.0,38.4082,38.4372,38.401,38.401,8250.0
2006-05-18 14:20:00,53.01,53.05,53.0,53.05,3150.0,38.43,38.459,38.4227,38.459,3150.0
2006-05-18 14:25:00,53.06,53.06,52.94,52.97,9300.0,38.4662,38.4662,38.3792,38.401,9300.0
2006-05-18 14:30:00,53.0,53.07,52.98,53.07,5100.0,38.4227,38.4735,38.4082,38.4735,5100.0
2006-05-18 14:35:00,53.09,53.19,53.05,53.19,6750.0,38.488,38.5605,38.459,38.5605,6750.0
2006-05-18 14:40:00,53.19,53.19,53.09,53.09,15000.0,38.5605,38.5605,38.488,38.488,15000.0
2006-05-18 14:45:00,53.1,53.11,53.1,53.11,4050.0,38.4952,38.5025,38.4952,38.5025,4050.0
2006-05-18 14:50:00,53.11,53.15,53.11,53.13,11850.0,38.5025,38.5315,38.5025,38.517,11850.0
2006-05-18 14:55:00,53.11,53.11,52.97,53.01,8700.0,38.5025,38.5025,38.401,38.43,8700.0
2006-05-18 15:00:00,52.97,53.01,52.91,52.93,10650.0,38.401,38.43,38.3575,38.372,10650.0
2006-05-18 15:05:00,52.93,53.07,52.93,53.03,14250.0,38.372,38.4735,38.372,38.4445,14250.0
2006-05-18 15:10:00,53.03,53.12,52.95,52.99,20400.0,38.4445,38.5097,38.3865,38.4155,20400.0
2006-05-18 15:15:00,52.95,53.01,52.84,52.84,16650.0,38.3865,38.43,38.3067,38.3067,16650.0
2006-05-18 15:20:00,52.84,52.88,52.67,52.67,25500.0,38.3067,38.3357,38.1835,38.1835,25500.0
2006-05-18 15:25:00,52.67,52.71,52.59,52.66,23700.0,38.1835,38.2125,38.1255,38.1762,23700.0
2006-05-18 15:30:00,52.67,52.71,52.65,52.67,27150.0,38.1835,38.2125,38.169,38.1835,27150.0
2006-05-18 15:35:00,52.68,52.68,52.55,52.63,17100.0,38.1907,38.1907,38.0965,38.1545,17100.0
2006-05-18 15:40:00,52.63,52.63,52.39,52.44,28650.0,38.1545,38.1545,37.9805,38.0167,28650.0
2006-05-18 15:45:00,52.43,52.46,52.37,52.4,25650.0,38.0095,38.0312,37.966,37.9877,25650.0
2006-05-18 15:50:00,52.41,52.46,52.37,52.4,39150.0,37.995,38.0312,37.966,37.9877,39150.0
2006-05-18 15:55:00,52.41,52.42,52.35,52.37,56850.0,37.995,38.0022,37.9515,37.966,56850.0
2006-05-19 09:30:00,52.42,52.58,52.42,52.58,93600.0,38.0022,38.1182,38.0022,38.1182,93600.0
2006-05-19 09:35:00,52.53,52.58,52.14,52.23,12600.0,38.082,38.1182,37.7993,37.8645,12600.0
2006-05-19 09:40:00,52.23,52.43,52.11,52.17,13350.0,37.8645,38.0095,37.7775,37.821,13350.0
2006-05-19 09:45:00,52.17,52.21,52.07,52.15,5550.0,37.821,37.85,37.7485,37.8065,5550.0
2006-05-19 09:50:00,52.17,52.31,52.17,52.29,11250.0,37.821,37.9225,37.821,37.908,11250.0
2006-05-19 09:55:00,52.25,52.33,52.19,52.33,19050.0,37.879,37.937,37.8355,37.937,19050.0
2006-05-19 10:00:00,52.3,52.33,52.25,52.33,4500.0,37.9153,37.937,37.879,37.937,4500.0
2006-05-19 10:05:00,52.32,52.41,52.32,52.38,9900.0,37.9298,37.995,37.9298,37.9733,9900.0
2006-05-19 10:10:00,52.41,52.5,52.35,52.45,11550.0,37.995,38.0602,37.9515,38.024,11550.0
2006-05-19 10:15:00,52.44,52.51,52.3,52.3,11700.0,38.0167,38.0675,37.9153,37.9153,11700.0
2006-05-19 10:20:00,52.3,52.33,52.25,52.32,11100.0,37.9153,37.937,37.879,37.9298,11100.0
2006-05-19 10:25:00,52.3,52.45,52.27,52.45,10650.0,37.9153,38.024,37.8935,38.024,10650.0
2006-05-19 10:30:00,52.43,52.61,52.43,52.51,15450.0,38.0095,38.14,38.0095,38.0675,15450.0
2006-05-19 10:35:00,52.51,52.66,52.51,52.65,11850.0,38.0675,38.1762,38.0675,38.169,11850.0
2006-05-19 10:40:00,52.65,52.73,52.56,52.6,15000.0,38.169,38.227,38.1037,38.1327,15000.0
2006-05-19 10:45:00,52.63,52.65,52.59,52.62,4200.0,38.1545,38.169,38.1255,38.1472,4200.0
2006-05-19 10:50:00,52.61,52.67,52.55,52.6,11700.0,38.14,38.1835,38.0965,38.1327,11700.0
2006-05-19 10:55:00,52.54,52.67,52.49,52.67,8850.0,38.0892,38.1835,38.053,38.1835,8850.0
2006-05-19 11:00:00,52.63,52.65,52.57,52.65,9750.0,38.1545,38.169,38.111,38.169,9750.0
2006-05-19 11:05:00,52.65,52.68,52.57,52.57,31950.0,38.169,38.1907,38.111,38.111,31950.0
2006-05-19 11:10:00,52.55,52.63,52.43,52.52,45750.0,38.0965,38.1545,38.0095,38.0747,45750.0
2006-05-19 11:15:00,52.53,52.59,52.42,52.57,22050.0,38.082,38.1255,38.0022,38.111,22050.0
2006-05-19 11:20:00,52.51,52.67,52.5,52.55,22650.0,38.0675,38.1835,38.0602,38.0965,22650.0
2006-05-19 11:25:00,52.62,52.66,52.53,52.65,18900.0,38.1472,38.1762,38.082,38.169,18900.0
2006-05-19 11:30:00,52.66,52.7,52.53,52.56,21000.0,38.1762,38.2052,38.082,38.1037,21000.0
2006-05-19 11:35:00,52.57,52.61,52.45,52.53,29850.0,38.111,38.14,38.024,38.082,29850.0
2006-05-19 11:40:00,52.53,52.61,52.51,52.57,23850.0,38.082,38.14,38.0675,38.111,23850.0
2006-05-19 11:45:00,52.56,52.59,52.44,52.47,48600.0,38.1037,38.1255,38.0167,38.0385,48600.0
2006-05-19 11:50:00,52.45,52.47,52.4,52.4,6600.0,38.024,38.0385,37.9877,37.9877,6600.0
2006-05-19 11:55:00,52.4,52.51,52.36,52.51,15150.0,37.9877,38.0675,37.9588,38.0675,15150.0
2006-05-19 12:00:00,52.51,52.53,52.45,52.49,28050.0,38.0675,38.082,38.024,38.053,28050.0
2006-05-19 12:05:00,52.47,52.59,52.47,52.53,39150.0,38.0385,38.1255,38.0385,38.082,39150.0
2006-05-19 12:10:00,52.53,52.65,52.51,52.53,35400.0,38.082,38.169,38.0675,38.082,35400.0
2006-05-19 12:15:00,52.53,52.6,52.51,52.51,11250.0,38.082,38.1327,38.0675,38.0675,11250.0
2006-05-19 12:20:00,52.48,52.5,52.44,52.44,9450.0,38.0457,38.0602,38.0167,38.0167,9450.0
2006-05-19 12:25:00,52.48,52.53,52.47,52.53,7350.0,38.0457,38.082,38.0385,38.082,7350.0
2006-05-19 12:30:00,52.54,52.69,52.53,52.67,18000.0,38.0892,38.198,38.082,38.1835,18000.0
2006-05-19 12:35:00,52.67,52.81,52.65,52.75,30150.0,38.1835,38.285,38.169,38.2415,30150.0
2006-05-19 12:40:00,52.74,52.81,52.65,52.81,43650.0,38.2342,38.285,38.169,38.285,43650.0
2006-05-19 12:45:00,52.77,52.88,52.65,52.65,15750.0,38.256,38.3357,38.169,38.169,15750.0
2006-05-19 12:50:00,52.67,52.76,52.67,52.72,6750.0,38.1835,38.2487,38.1835,38.2197,6750.0
2006-05-19 12:55:00,52.72,52.87,52.72,52.79,15450.0,38.2197,38.3285,38.2197,38.2705,15450.0
2006-05-19 13:00:00,52.8,52.81,52.69,52.81,9150.0,38.2777,38.285,38.198,38.285,9150.0
2006-05-19 13:05:00,52.76,52.83,52.74,52.79,10650.0,38.2487,38.2995,38.2342,38.2705,10650.0
2006-05-19 13:10:00,52.77,52.81,52.75,52.78,8100.0,38.256,38.285,38.2415,38.2632,8100.0
2006-05-19 13:15:00,52.81,52.88,52.77,52.85,4800.0,38.285,38.3357,38.256,38.314,4800.0
2006-05-19 13:20:00,52.84,52.96,52.79,52.91,14400.0,38.3067,38.3937,38.2705,38.3575,14400.0
2006-05-19 13:25:00,52.9,52.97,52.84,52.89,19800.0,38.3502,38.401,38.3067,38.343,19800.0
2006-05-19 13:30:00,52.91,52.91,52.79,52.79,4350.0,38.3575,38.3575,38.2705,38.2705,4350.0
2006-05-19 13:35:00,52.8,52.84,52.79,52.83,20550.0,38.2777,38.3067,38.2705,38.2995,20550.0
2006-05-19 13:40:00,52.79,52.88,52.79,52.84,12300.0,38.2705,38.3357,38.2705,38.3067,12300.0
2006-05-19 13:45:00,52.83,52.89,52.83,52.89,10500.0,38.2995,38.343,38.2995,38.343,10500.0
2006-05-19 13:50:00,52.89,52.99,52.89,52.89,16500.0,38.343,38.4155,38.343,38.343,16500.0
2006-05-19 13:55:00,52.9,53.01,52.89,52.97,22200.0,38.3502,38.43,38.343,38.401,22200.0
2006-05-19 14:00:00,52.97,53.05,52.95,52.99,10500.0,38.401,38.459,38.3865,38.4155,10500.0
2006-05-19 14:05:00,53.0,53.05,52.96,52.98,12450.0,38.4227,38.459,38.3937,38.4082,12450.0
2006-05-19 14:10:00,52.98,53.02,52.95,52.99,21450.0,38.4082,38.4372,38.3865,38.4155,21450.0
2006-05-19 14:15:00,52.99,53.02,52.9,52.93,16800.0,38.4155,38.4372,38.3502,38.372,16800.0
2006-05-19 14:20:00,52.94,52.99,52.89,52.92,11550.0,38.3792,38.4155,38.343,38.3647,11550.0
2006-05-19 14:25:00,52.92,52.95,52.88,52.9,12000.0,38.3647,38.3865,38.3357,38.3502,12000.0
2006-05-19 14:30:00,52.9,52.92,52.78,52.81,34800.0,38.3502,38.3647,38.2632,38.285,34800.0
2006-05-19 14:35:00,52.81,52.85,52.76,52.8,8250.0,38.285,38.314,38.2487,38.2777,8250.0
2006-05-19 14:40:00,52.8,52.81,52.71,52.76,12450.0,38.2777,38.285,38.2125,38.2487,12450.0
2006-05-19 14:45:00,52.73,52.74,52.67,52.69,7500.0,38.227,38.2342,38.1835,38.198,7500.0
2006-05-19 14:50:00,52.67,52.67,52.49,52.49,6600.0,38.1835,38.1835,38.053,38.053,6600.0
2006-05-19 14:55:00,52.49,52.52,52.43,52.47,9750.0,38.053,38.0747,38.0095,38.0385,9750.0
2006-05-19 15:00:00,52.44,52.57,52.4,52.53,13350.0,38.0167,38.111,37.9877,38.082,13350.0
2006-05-19 15:05:00,52.51,52.57,52.41,52.49,8550.0,38.0675,38.111,37.995,38.053,8550.0
2006-05-19 15:10:00,52.5,52.5,52.33,52.39,10350.0,38.0602,38.0602,37.937,37.9805,10350.0
2006-05-19 15:15:00,52.39,52.47,52.39,52.4,6000.0,37.9805,38.0385,37.9805,37.9877,6000.0
2006-05-19 15:20:00,52.43,52.45,52.31,52.32,7500.0,38.0095,38.024,37.9225,37.9298,7500.0
2006-05-19 15:25:00,52.32,52.5,52.29,52.47,12300.0,37.9298,38.0602,37.908,38.0385,12300.0
2006-05-19 15:30:00,52.49,52.5,52.37,52.42,12450.0,38.053,38.0602,37.966,38.0022,12450.0
2006-05-19 15:35:00,52.39,52.49,52.37,52.46,9450.0,37.9805,38.053,37.966,38.0312,9450.0
2006-05-19 15:40:00,52.46,52.61,52.42,52.61,18150.0,38.0312,38.14,38.0022,38.14,18150.0
2006-05-19 15:45:00,52.61,52.66,52.59,52.63,21900.0,38.14,38.1762,38.1255,38.1545,21900.0
2006-05-19 15:50:00,52.61,52.65,52.57,52.65,21750.0,38.14,38.169,38.111,38.169,21750.0
2006-05-19 15:55:00,52.64,52.67,52.53,52.56,77700.0,38.1617,38.1835,38.082,38.1037,77700.0
2006-05-22 09:35:00,52.15,52.61,52.15,52.61,21600.0,37.8065,38.14,37.8065,38.14,21600.0
2006-05-22 09:40:00,52.57,52.63,52.42,52.42,16350.0,38.111,38.1545,38.0022,38.0022,16350.0
2006-05-22 09:45:00,52.42,52.55,52.33,52.43,23550.0,38.0022,38.0965,37.937,38.0095,23550.0
2006-05-22 09:50:00,52.44,52.55,52.25,52.55,19500.0,38.0167,38.0965,37.879,38.0965,19500.0
2006-05-22 09:55:00,52.55,52.55,52.33,52.39,22500.0,38.0965,38.0965,37.937,37.9805,22500.0
2006-05-22 10:00:00,52.41,52.41,52.01,52.11,19800.0,37.995,37.995,37.705,37.7775,19800.0
2006-05-22 10:05:00,52.11,52.18,52.06,52.1,17850.0,37.7775,37.8283,37.7413,37.7703,17850.0
2006-05-22 10:10:00,52.09,52.09,51.98,52.02,11850.0,37.763,37.763,37.6833,37.7123,11850.0
2006-05-22 10:15:00,52.03,52.1,51.9,52.07,26250.0,37.7195,37.7703,37.6253,37.7485,26250.0
2006-05-22 10:20:00,52.07,52.07,51.93,51.93,11250.0,37.7485,37.7485,37.647,37.647,11250.0
2006-05-22 10:25:00,51.89,51.95,51.83,51.93,22650.0,37.618,37.6615,37.5745,37.647,22650.0
2006-05-22 10:30:00,51.93,52.11,51.88,52.11,26400.0,37.647,37.7775,37.6108,37.7775,26400.0
2006-05-22 10:35:00,52.09,52.21,52.09,52.09,15000.0,37.763,37.85,37.763,37.763,15000.0
2006-05-22 10:40:00,52.1,52.11,52.04,52.06,9150.0,37.7703,37.7775,37.7268,37.7413,9150.0
2006-05-22 10:45:00,52.05,52.17,52.05,52.14,7050.0,37.734,37.821,37.734,37.7993,7050.0
2006-05-22 10:50:00,52.09,52.19,52.07,52.17,12750.0,37.763,37.8355,37.7485,37.821,12750.0
2006-05-22 10:55:00,52.17,52.17,52.0,52.03,12750.0,37.821,37.821,37.6978,37.7195,12750.0
2006-05-22 11:00:00,52.01,52.01,51.71,51.75,14850.0,37.705,37.705,37.4875,37.5165,14850.0
2006-05-22 11:05:00,51.77,51.93,51.77,51.83,9750.0,37.531,37.647,37.531,37.5745,9750.0
2006-05-22 11:10:00,51.85,51.88,51.63,51.67,18750.0,37.589,37.6108,37.4295,37.4585,18750.0
2006-05-22 11:15:00,51.65,51.77,51.61,51.75,14250.0,37.444,37.531,37.415,37.5165,14250.0
2006-05-22 11:20:00,51.75,51.95,51.74,51.95,14100.0,37.5165,37.6615,37.5093,37.6615,14100.0
2006-05-22 11:25:00,51.95,51.97,51.83,51.86,9450.0,37.6615,37.676,37.5745,37.5963,9450.0
2006-05-22 11:30:00,51.87,52.04,51.87,51.96,13650.0,37.6035,37.7268,37.6035,37.6688,13650.0
2006-05-22 11:35:00,51.98,51.98,51.93,51.93,5850.0,37.6833,37.6833,37.647,37.647,5850.0
2006-05-22 11:40:00,51.95,51.99,51.85,51.85,6750.0,37.6615,37.6905,37.589,37.589,6750.0
2006-05-22 11:45:00,51.81,51.85,51.73,51.73,7800.0,37.56,37.589,37.502,37.502,7800.0
2006-05-22 11:50:00,51.75,51.75,51.53,51.6,11850.0,37.5165,37.5165,37.357,37.4078,11850.0
2006-05-22 11:55:00,51.58,51.89,51.57,51.82,18000.0,37.3933,37.618,37.386,37.5673,18000.0
2006-05-22 12:00:00,51.81,51.84,51.72,51.84,18150.0,37.56,37.5818,37.4948,37.5818,18150.0
2006-05-22 12:05:00,51.84,52.01,51.84,51.97,15450.0,37.5818,37.705,37.5818,37.676,15450.0
2006-05-22 12:10:00,52.03,52.05,51.99,52.02,4950.0,37.7195,37.734,37.6905,37.7123,4950.0
2006-05-22 12:15:00,52.02,52.05,51.95,51.95,7200.0,37.7123,37.734,37.6615,37.6615,7200.0
2006-05-22 12:20:00,51.96,51.99,51.89,51.89,6300.0,37.6688,37.6905,37.618,37.618,6300.0
2006-05-22 12:25:00,51.88,51.89,51.77,51.8,11100.0,37.6108,37.618,37.531,37.5528,11100.0
2006-05-22 12:30:00,51.83,51.94,51.76,51.84,12750.0,37.5745,37.6543,37.5238,37.5818,12750.0
2006-05-22 12:35:00,51.81,51.89,51.77,51.85,6900.0,37.56,37.618,37.531,37.589,6900.0
2006-05-22 12:40:00,51.85,51.93,51.83,51.91,9000.0,37.589,37.647,37.5745,37.6325,9000.0
2006-05-22 12:45:00,51.91,52.0,51.9,51.9,7800.0,37.6325,37.6978,37.6253,37.6253,7800.0
2006-05-22 12:50:00,51.93,51.93,51.85,51.85,6450.0,37.647,37.647,37.589,37.589,6450.0
2006-05-22 12:55:00,51.83,51.85,51.65,51.71,18000.0,37.5745,37.589,37.444,37.4875,18000.0
2006-05-22 13:00:00,51.75,51.9,51.71,51.79,14550.0,37.5165,37.6253,37.4875,37.5455,14550.0
2006-05-22 13:05:00,51.79,51.82,51.7,51.7,10050.0,37.5455,37.5673,37.4803,37.4803,10050.0
2006-05-22 13:10:00,51.75,51.75,51.65,51.69,5550.0,37.5165,37.5165,37.444,37.473,5550.0
2006-05-22 13:15:00,51.71,51.75,51.69,51.71,5250.0,37.4875,37.5165,37.473,37.4875,5250.0
2006-05-22 13:20:00,51.71,51.71,51.61,51.61,15150.0,37.4875,37.4875,37.415,37.415,15150.0
2006-05-22 13:25:00,51.63,51.75,51.63,51.68,14700.0,37.4295,37.5165,37.4295,37.4658,14700.0
2006-05-22 13:30:00,51.67,51.71,51.6,51.6,11850.0,37.4585,37.4875,37.4078,37.4078,11850.0
2006-05-22 13:35:00,51.59,51.67,51.59,51.67,8100.0,37.4005,37.4585,37.4005,37.4585,8100.0
2006-05-22 13:40:00,51.67,51.67,51.55,51.61,5400.0,37.4585,37.4585,37.3715,37.415,5400.0
2006-05-22 13:45:00,51.63,51.67,51.53,51.53,5700.0,37.4295,37.4585,37.357,37.357,5700.0
2006-05-22 13:50:00,51.57,51.61,51.54,51.57,5700.0,37.386,37.415,37.3643,37.386,5700.0
2006-05-22 13:55:00,51.6,51.67,51.57,51.6,9000.0,37.4078,37.4585,37.386,37.4078,9000.0
2006-05-22 14:00:00,51.61,51.61,51.43,51.43,8100.0,37.415,37.415,37.2845,37.2845,8100.0
2006-05-22 14:05:00,51.42,51.54,51.41,51.54,13200.0,37.2773,37.3643,37.27,37.3643,13200.0
2006-05-22 14:10:00,51.53,51.7,51.5,51.61,12300.0,37.357,37.4803,37.3353,37.415,12300.0
2006-05-22 14:15:00,51.67,51.85,51.62,51.77,18300.0,37.4585,37.589,37.4223,37.531,18300.0
2006-05-22 14:20:00,51.75,51.75,51.69,51.69,6300.0,37.5165,37.5165,37.473,37.473,6300.0
2006-05-22 14:25:00,51.73,51.85,51.73,51.83,8850.0,37.502,37.589,37.502,37.5745,8850.0
2006-05-22 14:30:00,51.79,51.79,51.67,51.71,13200.0,37.5455,37.5455,37.4585,37.4875,13200.0
2006-05-22 14:35:00,51.71,51.81,51.7,51.81,12000.0,37.4875,37.56,37.4803,37.56,12000.0
2006-05-22 14:40:00,51.81,51.81,51.63,51.63,9900.0,37.56,37.56,37.4295,37.4295,9900.0
2006-05-22 14:45:00,51.62,51.67,51.6,51.66,6900.0,37.4223,37.4585,37.4078,37.4513,6900.0
2006-05-22 14:50:00,51.67,51.74,51.67,51.73,6600.0,37.4585,37.5093,37.4585,37.502,6600.0
2006-05-22 14:55:00,51.73,51.76,51.66,51.76,6900.0,37.502,37.5238,37.4513,37.5238,6900.0
2006-05-22 15:00:00,51.74,51.98,51.71,51.95,13650.0,37.5093,37.6833,37.4875,37.6615,13650.0
2006-05-22 15:05:00,51.96,52.01,51.93,52.01,7050.0,37.6688,37.705,37.647,37.705,7050.0
2006-05-22 15:10:00,52.01,52.05,51.93,51.95,19500.0,37.705,37.734,37.647,37.6615,19500.0
2006-05-22 15:15:00,51.95,52.06,51.95,52.03,15900.0,37.6615,37.7413,37.6615,37.7195,15900.0
2006-05-22 15:20:00,52.06,52.24,52.05,52.21,17550.0,37.7413,37.8718,37.734,37.85,17550.0
2006-05-22 15:25:00,52.21,52.31,52.21,52.3,11250.0,37.85,37.9225,37.85,37.9153,11250.0
2006-05-22 15:30:00,52.31,52.39,52.27,52.38,16650.0,37.9225,37.9805,37.8935,37.9733,16650.0
2006-05-22 15:35:00,52.38,52.45,52.35,52.43,41700.0,37.9733,38.024,37.9515,38.0095,41700.0
2006-05-22 15:40:00,52.44,52.44,52.19,52.25,20100.0,38.0167,38.0167,37.8355,37.879,20100.0
2006-05-22 15:45:00,52.23,52.23,52.17,52.22,14250.0,37.8645,37.8645,37.821,37.8573,14250.0
2006-05-22 15:50:00,52.22,52.23,52.06,52.07,14250.0,37.8573,37.8645,37.7413,37.7485,14250.0
2006-05-22 15:55:00,52.06,52.11,51.99,52.03,17250.0,37.7413,37.7775,37.6905,37.7195,17250.0
2006-05-23 09:35:00,52.57,53.1,52.57,52.99,51450.0,38.111,38.4952,38.111,38.4155,51450.0
2006-05-23 09:40:00,52.97,52.97,52.72,52.81,13950.0,38.401,38.401,38.2197,38.285,13950.0
2006-05-23 09:45:00,52.73,52.77,52.55,52.58,22200.0,38.227,38.256,38.0965,38.1182,22200.0
2006-05-23 09:50:00,52.63,52.67,52.59,52.63,5850.0,38.1545,38.1835,38.1255,38.1545,5850.0
2006-05-23 09:55:00,52.63,52.83,52.61,52.64,19350.0,38.1545,38.2995,38.14,38.1617,19350.0
2006-05-23 10:00:00,52.68,52.79,52.66,52.7,13950.0,38.1907,38.2705,38.1762,38.2052,13950.0
2006-05-23 10:05:00,52.7,52.75,52.63,52.7,12150.0,38.2052,38.2415,38.1545,38.2052,12150.0
2006-05-23 10:10:00,52.67,52.77,52.64,52.73,17550.0,38.1835,38.256,38.1617,38.227,17550.0
2006-05-23 10:15:00,52.72,52.79,52.66,52.7,16950.0,38.2197,38.2705,38.1762,38.2052,16950.0
2006-05-23 10:20:00,52.74,52.81,52.73,52.81,18000.0,38.2342,38.285,38.227,38.285,18000.0
2006-05-23 10:25:00,52.75,52.79,52.69,52.75,10500.0,38.2415,38.2705,38.198,38.2415,10500.0
2006-05-23 10:30:00,52.71,52.83,52.71,52.73,29400.0,38.2125,38.2995,38.2125,38.227,29400.0
2006-05-23 10:35:00,52.73,52.83,52.7,52.7,22800.0,38.227,38.2995,38.2052,38.2052,22800.0
2006-05-23 10:40:00,52.7,52.73,52.63,52.63,9600.0,38.2052,38.227,38.1545,38.1545,9600.0
2006-05-23 10:45:00,52.62,52.7,52.61,52.7,13950.0,38.1472,38.2052,38.14,38.2052,13950.0
2006-05-23 10:50:00,52.69,52.73,52.65,52.73,9600.0,38.198,38.227,38.169,38.227,9600.0
2006-05-23 10:55:00,52.71,52.71,52.65,52.67,6600.0,38.2125,38.2125,38.169,38.1835,6600.0
2006-05-23 11:00:00,52.69,52.77,52.67,52.67,20250.0,38.198,38.256,38.1835,38.1835,20250.0
2006-05-23 11:05:00,52.69,52.78,52.61,52.65,52950.0,38.198,38.2632,38.14,38.169,52950.0
2006-05-23 11:10:00,52.6,52.77,52.6,52.77,17850.0,38.1327,38.256,38.1327,38.256,17850.0
2006-05-23 11:15:00,52.72,52.86,52.66,52.86,7500.0,38.2197,38.3212,38.1762,38.3212,7500.0
2006-05-23 11:20:00,52.87,52.87,52.72,52.73,9150.0,38.3285,38.3285,38.2197,38.227,9150.0
2006-05-23 11:25:00,52.73,52.75,52.67,52.73,13200.0,38.227,38.2415,38.1835,38.227,13200.0
2006-05-23 11:30:00,52.75,52.8,52.75,52.75,8700.0,38.2415,38.2777,38.2415,38.2415,8700.0
2006-05-23 11:35:00,52.74,52.75,52.65,52.69,8700.0,38.2342,38.2415,38.169,38.198,8700.0
2006-05-23 11:40:00,52.69,52.74,52.69,52.73,3300.0,38.198,38.2342,38.198,38.227,3300.0
2006-05-23 11:45:00,52.71,52.71,52.6,52.64,1650.0,38.2125,38.2125,38.1327,38.1617,1650.0
2006-05-23 11:50:00,52.64,52.66,52.54,52.54,7500.0,38.1617,38.1762,38.0892,38.0892,7500.0
2006-05-23 11:55:00,52.53,52.55,52.52,52.52,3900.0,38.082,38.0965,38.0747,38.0747,3900.0
2006-05-23 12:00:00,52.5,52.52,52.41,52.41,7350.0,38.0602,38.0747,37.995,37.995,7350.0
2006-05-23 12:05:00,52.41,52.51,52.4,52.49,6450.0,37.995,38.0675,37.9877,38.053,6450.0
2006-05-23 12:10:00,52.52,52.53,52.49,52.53,3300.0,38.0747,38.082,38.053,38.082,3300.0
2006-05-23 12:15:00,52.54,52.61,52.54,52.61,2250.0,38.0892,38.14,38.0892,38.14,2250.0
2006-05-23 12:20:00,52.58,52.63,52.55,52.55,5550.0,38.1182,38.1545,38.0965,38.0965,5550.0
2006-05-23 12:25:00,52.53,52.53,52.49,52.51,1500.0,38.082,38.082,38.053,38.0675,1500.0
2006-05-23 12:30:00,52.5,52.5,52.47,52.47,900.0,38.0602,38.0602,38.0385,38.0385,900.0
2006-05-23 12:35:00,52.46,52.5,52.41,52.45,3000.0,38.0312,38.0602,37.995,38.024,3000.0
2006-05-23 12:40:00,52.48,52.52,52.47,52.47,9900.0,38.0457,38.0747,38.0385,38.0385,9900.0
2006-05-23 12:45:00,52.45,52.47,52.42,52.43,4650.0,38.024,38.0385,38.0022,38.0095,4650.0
2006-05-23 12:50:00,52.41,52.41,52.33,52.39,8850.0,37.995,37.995,37.937,37.9805,8850.0
2006-05-23 12:55:00,52.4,52.4,52.31,52.31,7200.0,37.9877,37.9877,37.9225,37.9225,7200.0
2006-05-23 13:00:00,52.33,52.41,52.32,52.32,9750.0,37.937,37.995,37.9298,37.9298,9750.0
2006-05-23 13:05:00,52.32,52.35,52.32,52.35,8400.0,37.9298,37.9515,37.9298,37.9515,8400.0
2006-05-23 13:10:00,52.35,52.37,52.33,52.33,11400.0,37.9515,37.966,37.937,37.937,11400.0
2006-05-23 13:15:00,52.33,52.35,52.31,52.33,12750.0,37.937,37.9515,37.9225,37.937,12750.0
2006-05-23 13:20:00,52.34,52.34,52.31,52.33,6600.0,37.9443,37.9443,37.9225,37.937,6600.0
2006-05-23 13:25:00,52.39,52.4,52.31,52.35,6450.0,37.9805,37.9877,37.9225,37.9515,6450.0
2006-05-23 13:30:00,52.38,52.41,52.38,52.41,14250.0,37.9733,37.995,37.9733,37.995,14250.0
2006-05-23 13:35:00,52.42,52.5,52.4,52.45,22950.0,38.0022,38.0602,37.9877,38.024,22950.0
2006-05-23 13:40:00,52.46,52.47,52.37,52.43,11700.0,38.0312,38.0385,37.966,38.0095,11700.0
2006-05-23 13:45:00,52.43,52.47,52.39,52.39,8100.0,38.0095,38.0385,37.9805,37.9805,8100.0
2006-05-23 13:50:00,52.4,52.43,52.36,52.38,4350.0,37.9877,38.0095,37.9588,37.9733,4350.0
2006-05-23 13:55:00,52.35,52.35,52.21,52.21,23850.0,37.9515,37.9515,37.85,37.85,23850.0
2006-05-23 14:00:00,52.21,52.23,52.19,52.23,11850.0,37.85,37.8645,37.8355,37.8645,11850.0
2006-05-23 14:05:00,52.23,52.23,52.15,52.15,8850.0,37.8645,37.8645,37.8065,37.8065,8850.0
2006-05-23 14:10:00,52.15,52.23,52.15,52.2,16350.0,37.8065,37.8645,37.8065,37.8428,16350.0
2006-05-23 14:15:00,52.2,52.25,52.15,52.15,15750.0,37.8428,37.879,37.8065,37.8065,15750.0
2006-05-23 14:20:00,52.15,52.19,52.09,52.17,10500.0,37.8065,37.8355,37.763,37.821,10500.0
2006-05-23 14:25:00,52.19,52.2,52.13,52.14,11250.0,37.8355,37.8428,37.792,37.7993,11250.0
2006-05-23 14:30:00,52.14,52.29,52.14,52.26,10950.0,37.7993,37.908,37.7993,37.8863,10950.0
2006-05-23 14:35:00,52.25,52.25,52.16,52.16,8100.0,37.879,37.879,37.8138,37.8138,8100.0
2006-05-23 14:40:00,52.15,52.19,52.09,52.17,8550.0,37.8065,37.8355,37.763,37.821,8550.0
2006-05-23 14:45:00,52.13,52.13,52.03,52.03,11100.0,37.792,37.792,37.7195,37.7195,11100.0
2006-05-23 14:50:00,52.06,52.11,51.91,51.99,10950.0,37.7413,37.7775,37.6325,37.6905,10950.0
2006-05-23 14:55:00,51.99,52.07,51.93,52.04,8100.0,37.6905,37.7485,37.647,37.7268,8100.0
2006-05-23 15:00:00,52.03,52.03,51.94,51.98,13050.0,37.7195,37.7195,37.6543,37.6833,13050.0
2006-05-23 15:05:00,52.01,52.1,51.99,52.0,25050.0,37.705,37.7703,37.6905,37.6978,25050.0
2006-05-23 15:10:00,52.0,52.1,52.0,52.08,6450.0,37.6978,37.7703,37.6978,37.7558,6450.0
2006-05-23 15:15:00,52.08,52.09,52.01,52.01,24450.0,37.7558,37.763,37.705,37.705,24450.0
2006-05-23 15:20:00,52.03,52.05,51.97,51.97,13200.0,37.7195,37.734,37.676,37.676,13200.0
2006-05-23 15:25:00,51.97,52.0,51.93,51.99,22500.0,37.676,37.6978,37.647,37.6905,22500.0
2006-05-23 15:30:00,51.99,52.05,51.91,52.03,25650.0,37.6905,37.734,37.6325,37.7195,25650.0
2006-05-23 15:35:00,52.02,52.05,51.97,52.01,44250.0,37.7123,37.734,37.676,37.705,44250.0
2006-05-23 15:40:00,52.02,52.02,51.89,51.89,24900.0,37.7123,37.7123,37.618,37.618,24900.0
2006-05-23 15:45:00,51.89,51.91,51.82,51.91,26250.0,37.618,37.6325,37.5673,37.6325,26250.0
2006-05-23 15:50:00,51.88,51.93,51.8,51.8,30150.0,37.6108,37.647,37.5528,37.5528,30150.0
2006-05-23 15:55:00,51.8,51.85,51.75,51.75,36450.0,37.5528,37.589,37.5165,37.5165,36450.0
2006-05-24 09:30:00,51.76,51.82,51.63,51.63,11850.0,37.5238,37.5673,37.4295,37.4295,11850.0
2006-05-24 09:35:00,51.62,51.62,51.44,51.53,8700.0,37.4223,37.4223,37.2918,37.357,8700.0
2006-05-24 09:40:00,51.53,51.73,51.48,51.67,17550.0,37.357,37.502,37.3208,37.4585,17550.0
2006-05-24 09:45:00,51.61,51.89,51.59,51.84,17550.0,37.415,37.618,37.4005,37.5818,17550.0
2006-05-24 09:50:00,51.86,51.94,51.83,51.88,15000.0,37.5963,37.6543,37.5745,37.6108,15000.0
2006-05-24 09:55:00,51.83,51.88,51.75,51.88,9300.0,37.5745,37.6108,37.5165,37.6108,9300.0
2006-05-24 10:00:00,51.87,52.09,51.81,52.01,16350.0,37.6035,37.763,37.56,37.705,16350.0
2006-05-24 10:05:00,52.03,52.05,51.97,51.99,17250.0,37.7195,37.734,37.676,37.6905,17250.0
2006-05-24 10:10:00,51.97,52.03,51.83,51.91,6600.0,37.676,37.7195,37.5745,37.6325,6600.0
2006-05-24 10:15:00,51.87,51.97,51.85,51.87,8550.0,37.6035,37.676,37.589,37.6035,8550.0
2006-05-24 10:20:00,51.84,51.93,51.84,51.93,4950.0,37.5818,37.647,37.5818,37.647,4950.0
2006-05-24 10:25:00,51.95,52.07,51.95,52.05,10950.0,37.6615,37.7485,37.6615,37.734,10950.0
2006-05-24 10:30:00,52.05,52.08,51.97,52.07,9150.0,37.734,37.7558,37.676,37.7485,9150.0
2006-05-24 10:35:00,52.07,52.17,52.07,52.11,13500.0,37.7485,37.821,37.7485,37.7775,13500.0
2006-05-24 10:40:00,52.11,52.17,52.01,52.08,11400.0,37.7775,37.821,37.705,37.7558,11400.0
2006-05-24 10:45:00,52.05,52.05,51.99,52.0,5550.0,37.734,37.734,37.6905,37.6978,5550.0
2006-05-24 10:50:00,52.03,52.13,52.03,52.08,9450.0,37.7195,37.792,37.7195,37.7558,9450.0
2006-05-24 10:55:00,52.08,52.09,51.95,51.95,8400.0,37.7558,37.763,37.6615,37.6615,8400.0
2006-05-24 11:00:00,51.98,51.98,51.81,51.81,6450.0,37.6833,37.6833,37.56,37.56,6450.0
2006-05-24 11:05:00,51.81,51.89,51.77,51.79,15450.0,37.56,37.618,37.531,37.5455,15450.0
2006-05-24 11:10:00,51.83,51.85,51.79,51.79,11250.0,37.5745,37.589,37.5455,37.5455,11250.0
2006-05-24 11:15:00,51.81,51.81,51.63,51.63,6450.0,37.56,37.56,37.4295,37.4295,6450.0
2006-05-24 11:20:00,51.61,51.69,51.57,51.69,6450.0,37.415,37.473,37.386,37.473,6450.0
2006-05-24 11:25:00,51.66,51.72,51.57,51.62,10950.0,37.4513,37.4948,37.386,37.4223,10950.0
2006-05-24 11:30:00,51.62,51.62,51.37,51.4,13650.0,37.4223,37.4223,37.241,37.2628,13650.0
2006-05-24 11:35:00,51.4,51.52,51.39,51.51,14100.0,37.2628,37.3498,37.2555,37.3425,14100.0
2006-05-24 11:40:00,51.49,51.56,51.49,51.56,13200.0,37.328,37.3788,37.328,37.3788,13200.0
2006-05-24 11:45:00,51.57,51.6,51.45,51.45,9450.0,37.386,37.4078,37.299,37.299,9450.0
2006-05-24 11:50:00,51.43,51.51,51.41,51.47,8250.0,37.2845,37.3425,37.27,37.3135,8250.0
2006-05-24 11:55:00,51.51,51.61,51.47,51.49,7500.0,37.3425,37.415,37.3135,37.328,7500.0
2006-05-24 12:00:00,51.53,51.58,51.49,51.53,7350.0,37.357,37.3933,37.328,37.357,7350.0
2006-05-24 12:05:00,51.51,51.61,51.51,51.56,10800.0,37.3425,37.415,37.3425,37.3788,10800.0
2006-05-24 12:10:00,51.56,51.6,51.47,51.47,11100.0,37.3788,37.4078,37.3135,37.3135,11100.0
2006-05-24 12:15:00,51.49,51.51,51.47,51.49,5250.0,37.328,37.3425,37.3135,37.328,5250.0
2006-05-24 12:20:00,51.47,51.47,51.37,51.39,5100.0,37.3135,37.3135,37.241,37.2555,5100.0
2006-05-24 12:25:00,51.36,51.39,51.33,51.35,7500.0,37.2338,37.2555,37.212,37.2265,7500.0
2006-05-24 12:30:00,51.38,51.43,51.35,51.35,7800.0,37.2483,37.2845,37.2265,37.2265,7800.0
2006-05-24 12:35:00,51.34,51.37,51.21,51.21,12750.0,37.2193,37.241,37.1251,37.1251,12750.0
2006-05-24 12:40:00,51.21,51.23,51.09,51.13,12750.0,37.1251,37.1396,37.0381,37.0671,12750.0
2006-05-24 12:45:00,51.15,51.19,51.11,51.17,15600.0,37.0816,37.1106,37.0526,37.0961,15600.0
2006-05-24 12:50:00,51.2,51.27,51.16,51.21,9150.0,37.1178,37.1685,37.0888,37.1251,9150.0
2006-05-24 12:55:00,51.22,51.23,51.03,51.03,6750.0,37.1323,37.1396,36.9946,36.9946,6750.0
2006-05-24 13:00:00,51.02,51.03,50.9,50.98,23700.0,36.9873,36.9946,36.9003,36.9583,23700.0
2006-05-24 13:05:00,50.99,51.1,50.96,50.99,11100.0,36.9656,37.0453,36.9438,36.9656,11100.0
2006-05-24 13:10:00,50.98,51.05,50.95,51.02,12450.0,36.9583,37.0091,36.9366,36.9873,12450.0
2006-05-24 13:15:00,51.03,51.03,50.75,50.83,18300.0,36.9946,36.9946,36.7916,36.8496,18300.0
2006-05-24 13:20:00,50.84,50.97,50.84,50.85,16200.0,36.8568,36.9511,36.8568,36.8641,16200.0
2006-05-24 13:25:00,50.85,50.96,50.67,50.68,19350.0,36.8641,36.9438,36.7336,36.7408,19350.0
2006-05-24 13:30:00,50.67,50.78,50.59,50.63,25950.0,36.7336,36.8133,36.6756,36.7046,25950.0
2006-05-24 13:35:00,50.63,50.82,50.61,50.82,9150.0,36.7046,36.8423,36.6901,36.8423,9150.0
2006-05-24 13:40:00,50.77,50.79,50.55,50.75,17100.0,36.8061,36.8206,36.6466,36.7916,17100.0
2006-05-24 13:45:00,50.75,50.97,50.73,50.88,13350.0,36.7916,36.9511,36.7771,36.8858,13350.0
2006-05-24 13:50:00,50.85,50.93,50.77,50.89,14550.0,36.8641,36.9221,36.8061,36.8931,14550.0
2006-05-24 13:55:00,50.91,51.06,50.87,50.99,15900.0,36.9076,37.0163,36.8786,36.9656,15900.0
2006-05-24 14:00:00,51.03,51.17,51.01,51.01,11400.0,36.9946,37.0961,36.9801,36.9801,11400.0
2006-05-24 14:05:00,51.05,51.13,50.91,50.96,11100.0,37.0091,37.0671,36.9076,36.9438,11100.0
2006-05-24 14:10:00,50.97,51.09,50.93,51.09,18450.0,36.9511,37.0381,36.9221,37.0381,18450.0
2006-05-24 14:15:00,51.08,51.29,51.08,51.2,15900.0,37.0308,37.183,37.0308,37.1178,15900.0
2006-05-24 14:20:00,51.2,51.23,51.07,51.09,11100.0,37.1178,37.1396,37.0236,37.0381,11100.0
2006-05-24 14:25:00,51.08,51.08,50.87,51.03,14250.0,37.0308,37.0308,36.8786,36.9946,14250.0
2006-05-24 14:30:00,51.0,51.19,50.95,51.13,16950.0,36.9728,37.1106,36.9366,37.0671,16950.0
2006-05-24 14:35:00,51.13,51.32,51.12,51.31,6750.0,37.0671,37.2048,37.0598,37.1975,6750.0
2006-05-24 14:40:00,51.31,51.36,51.31,51.36,13200.0,37.1975,37.2338,37.1975,37.2338,13200.0
2006-05-24 14:45:00,51.37,51.54,51.36,51.47,14100.0,37.241,37.3643,37.2338,37.3135,14100.0
2006-05-24 14:50:00,51.47,51.51,51.39,51.41,10950.0,37.3135,37.3425,37.2555,37.27,10950.0
2006-05-24 14:55:00,51.42,51.53,51.37,51.49,8850.0,37.2773,37.357,37.241,37.328,8850.0
2006-05-24 15:00:00,51.5,51.65,51.5,51.57,21750.0,37.3353,37.444,37.3353,37.386,21750.0
2006-05-24 15:05:00,51.56,51.61,51.51,51.51,7950.0,37.3788,37.415,37.3425,37.3425,7950.0
2006-05-24 15:10:00,51.53,51.55,51.44,51.49,15750.0,37.357,37.3715,37.2918,37.328,15750.0
2006-05-24 15:15:00,51.49,51.54,51.44,51.45,13350.0,37.328,37.3643,37.2918,37.299,13350.0
2006-05-24 15:20:00,51.41,51.44,51.31,51.39,9900.0,37.27,37.2918,37.1975,37.2555,9900.0
2006-05-24 15:25:00,51.44,51.44,51.37,51.38,18600.0,37.2918,37.2918,37.241,37.2483,18600.0
2006-05-24 15:30:00,51.41,51.57,51.4,51.57,13500.0,37.27,37.386,37.2628,37.386,13500.0
2006-05-24 15:35:00,51.53,51.75,51.53,51.75,15600.0,37.357,37.5165,37.357,37.5165,15600.0
2006-05-24 15:40:00,51.79,51.81,51.69,51.79,12300.0,37.5455,37.56,37.473,37.5455,12300.0
2006-05-24 15:45:00,51.8,51.85,51.71,51.71,16950.0,37.5528,37.589,37.4875,37.4875,16950.0
2006-05-24 15:50:00,51.71,51.71,51.59,51.61,12750.0,37.4875,37.4875,37.4005,37.415,12750.0
2006-05-24 15:55:00,51.59,51.63,51.59,51.59,17700.0,37.4005,37.4295,37.4005,37.4005,17700.0
2006-05-25 09:30:00,52.14,52.14,51.78,51.84,15900.0,37.7993,37.7993,37.5383,37.5818,15900.0
2006-05-25 09:35:00,51.9,51.97,51.75,51.83,9450.0,37.6253,37.676,37.5165,37.5745,9450.0
2006-05-25 09:40:00,51.75,51.75,51.59,51.71,10050.0,37.5165,37.5165,37.4005,37.4875,10050.0
2006-05-25 09:45:00,51.71,51.92,51.71,51.71,20550.0,37.4875,37.6398,37.4875,37.4875,20550.0
2006-05-25 09:50:00,51.72,51.75,51.52,51.66,24450.0,37.4948,37.5165,37.3498,37.4513,24450.0
2006-05-25 09:55:00,51.65,51.8,51.58,51.79,10350.0,37.444,37.5528,37.3933,37.5455,10350.0
2006-05-25 10:00:00,51.79,51.85,51.63,51.69,17850.0,37.5455,37.589,37.4295,37.473,17850.0
2006-05-25 10:05:00,51.69,51.81,51.65,51.77,5850.0,37.473,37.56,37.444,37.531,5850.0
2006-05-25 10:10:00,51.79,51.81,51.67,51.79,10800.0,37.5455,37.56,37.4585,37.5455,10800.0
2006-05-25 10:15:00,51.77,51.89,51.75,51.85,10200.0,37.531,37.618,37.5165,37.589,10200.0
2006-05-25 10:20:00,51.87,51.89,51.73,51.75,14250.0,37.6035,37.618,37.502,37.5165,14250.0
2006-05-25 10:25:00,51.76,51.89,51.76,51.89,5550.0,37.5238,37.618,37.5238,37.618,5550.0
2006-05-25 10:30:00,51.89,51.94,51.83,51.92,11400.0,37.618,37.6543,37.5745,37.6398,11400.0
2006-05-25 10:35:00,51.93,51.96,51.85,51.85,10650.0,37.647,37.6688,37.589,37.589,10650.0
2006-05-25 10:40:00,51.84,51.97,51.82,51.97,9150.0,37.5818,37.676,37.5673,37.676,9150.0
2006-05-25 10:45:00,51.93,51.99,51.88,51.88,7050.0,37.647,37.6905,37.6108,37.6108,7050.0
2006-05-25 10:50:00,51.91,51.96,51.91,51.91,7950.0,37.6325,37.6688,37.6325,37.6325,7950.0
2006-05-25 10:55:00,51.92,51.95,51.88,51.93,8100.0,37.6398,37.6615,37.6108,37.647,8100.0
2006-05-25 11:00:00,51.94,51.94,51.91,51.93,3600.0,37.6543,37.6543,37.6325,37.647,3600.0
2006-05-25 11:05:00,51.94,51.95,51.87,51.88,11700.0,37.6543,37.6615,37.6035,37.6108,11700.0
2006-05-25 11:10:00,51.92,51.99,51.92,51.92,5400.0,37.6398,37.6905,37.6398,37.6398,5400.0
2006-05-25 11:15:00,51.89,51.9,51.8,51.83,7800.0,37.618,37.6253,37.5528,37.5745,7800.0
2006-05-25 11:20:00,51.83,51.87,51.77,51.77,6450.0,37.5745,37.6035,37.531,37.531,6450.0
2006-05-25 11:25:00,51.74,51.77,51.67,51.72,8550.0,37.5093,37.531,37.4585,37.4948,8550.0
2006-05-25 11:30:00,51.75,51.83,51.75,51.77,15750.0,37.5165,37.5745,37.5165,37.531,15750.0
2006-05-25 11:35:00,51.8,51.99,51.79,51.98,33750.0,37.5528,37.6905,37.5455,37.6833,33750.0
2006-05-25 11:40:00,51.97,52.13,51.97,52.08,10200.0,37.676,37.792,37.676,37.7558,10200.0
2006-05-25 11:45:00,52.05,52.15,52.05,52.13,3300.0,37.734,37.8065,37.734,37.792,3300.0
2006-05-25 11:50:00,52.11,52.11,52.07,52.07,2700.0,37.7775,37.7775,37.7485,37.7485,2700.0
2006-05-25 11:55:00,52.07,52.29,52.07,52.29,6000.0,37.7485,37.908,37.7485,37.908,6000.0
2006-05-25 12:00:00,52.31,52.31,52.13,52.13,7800.0,37.9225,37.9225,37.792,37.792,7800.0
2006-05-25 12:05:00,52.11,52.12,52.05,52.05,4350.0,37.7775,37.7848,37.734,37.734,4350.0
2006-05-25 12:10:00,52.05,52.06,52.05,52.05,3900.0,37.734,37.7413,37.734,37.734,3900.0
2006-05-25 12:15:00,52.05,52.06,52.0,52.0,4650.0,37.734,37.7413,37.6978,37.6978,4650.0
2006-05-25 12:20:00,52.0,52.07,51.99,52.03,10650.0,37.6978,37.7485,37.6905,37.7195,10650.0
2006-05-25 12:25:00,52.04,52.04,51.99,52.0,3450.0,37.7268,37.7268,37.6905,37.6978,3450.0
2006-05-25 12:30:00,52.0,52.0,51.85,51.85,8550.0,37.6978,37.6978,37.589,37.589,8550.0
2006-05-25 12:35:00,51.85,51.86,51.81,51.84,7350.0,37.589,37.5963,37.56,37.5818,7350.0
2006-05-25 12:40:00,51.87,51.97,51.87,51.97,3000.0,37.6035,37.676,37.6035,37.676,3000.0
2006-05-25 12:45:00,51.97,51.98,51.95,51.95,4500.0,37.676,37.6833,37.6615,37.6615,4500.0
2006-05-25 12:50:00,51.95,51.99,51.93,51.95,5700.0,37.6615,37.6905,37.647,37.6615,5700.0
2006-05-25 12:55:00,51.95,51.96,51.92,51.96,4200.0,37.6615,37.6688,37.6398,37.6688,4200.0
2006-05-25 13:00:00,51.96,51.99,51.92,51.92,5250.0,37.6688,37.6905,37.6398,37.6398,5250.0
2006-05-25 13:05:00,51.92,51.92,51.83,51.87,2850.0,37.6398,37.6398,37.5745,37.6035,2850.0
2006-05-25 13:10:00,51.87,51.9,51.85,51.87,3450.0,37.6035,37.6253,37.589,37.6035,3450.0
2006-05-25 13:15:00,51.87,51.9,51.87,51.89,4050.0,37.6035,37.6253,37.6035,37.618,4050.0
2006-05-25 13:20:00,51.91,51.91,51.87,51.87,1950.0,37.6325,37.6325,37.6035,37.6035,1950.0
2006-05-25 13:25:00,51.85,51.87,51.85,51.87,1800.0,37.589,37.6035,37.589,37.6035,1800.0
2006-05-25 13:30:00,51.87,51.95,51.86,51.87,13350.0,37.6035,37.6615,37.5963,37.6035,13350.0
2006-05-25 13:35:00,51.86,51.9,51.83,51.9,9300.0,37.5963,37.6253,37.5745,37.6253,9300.0
2006-05-25 13:40:00,51.9,52.01,51.9,52.01,15900.0,37.6253,37.705,37.6253,37.705,15900.0
2006-05-25 13:45:00,52.01,52.04,51.97,51.97,13050.0,37.705,37.7268,37.676,37.676,13050.0
2006-05-25 13:50:00,51.97,51.97,51.92,51.92,2850.0,37.676,37.676,37.6398,37.6398,2850.0
2006-05-25 13:55:00,51.95,51.99,51.93,51.99,17700.0,37.6615,37.6905,37.647,37.6905,17700.0
2006-05-25 14:00:00,51.97,52.03,51.95,52.03,6900.0,37.676,37.7195,37.6615,37.7195,6900.0
2006-05-25 14:05:00,52.01,52.07,52.01,52.07,4350.0,37.705,37.7485,37.705,37.7485,4350.0
2006-05-25 14:10:00,52.07,52.07,51.99,52.02,10350.0,37.7485,37.7485,37.6905,37.7123,10350.0
2006-05-25 14:15:00,52.02,52.19,52.02,52.15,26700.0,37.7123,37.8355,37.7123,37.8065,26700.0
2006-05-25 14:20:00,52.18,52.29,52.18,52.29,10650.0,37.8283,37.908,37.8283,37.908,10650.0
2006-05-25 14:25:00,52.25,52.25,52.17,52.23,10800.0,37.879,37.879,37.821,37.8645,10800.0
2006-05-25 14:30:00,52.21,52.23,52.18,52.23,8550.0,37.85,37.8645,37.8283,37.8645,8550.0
2006-05-25 14:35:00,52.19,52.25,52.19,52.19,5400.0,37.8355,37.879,37.8355,37.8355,5400.0
2006-05-25 14:40:00,52.19,52.28,52.19,52.28,3600.0,37.8355,37.9008,37.8355,37.9008,3600.0
2006-05-25 14:45:00,52.27,52.27,52.23,52.26,9000.0,37.8935,37.8935,37.8645,37.8863,9000.0
2006-05-25 14:50:00,52.25,52.25,52.13,52.2,6750.0,37.879,37.879,37.792,37.8428,6750.0
2006-05-25 14:55:00,52.21,52.23,52.19,52.2,6450.0,37.85,37.8645,37.8355,37.8428,6450.0
2006-05-25 15:00:00,52.2,52.22,52.11,52.14,9150.0,37.8428,37.8573,37.7775,37.7993,9150.0
2006-05-25 15:05:00,52.13,52.17,52.11,52.13,6600.0,37.792,37.821,37.7775,37.792,6600.0
2006-05-25 15:10:00,52.13,52.15,52.07,52.07,10200.0,37.792,37.8065,37.7485,37.7485,10200.0
2006-05-25 15:15:00,52.07,52.18,52.07,52.16,5850.0,37.7485,37.8283,37.7485,37.8138,5850.0
2006-05-25 15:20:00,52.18,52.18,52.13,52.16,7650.0,37.8283,37.8283,37.792,37.8138,7650.0
2006-05-25 15:25:00,52.18,52.27,52.16,52.23,12300.0,37.8283,37.8935,37.8138,37.8645,12300.0
2006-05-25 15:30:00,52.25,52.27,52.21,52.24,17550.0,37.879,37.8935,37.85,37.8718,17550.0
2006-05-25 15:35:00,52.24,52.26,52.18,52.18,8850.0,37.8718,37.8863,37.8283,37.8283,8850.0
2006-05-25 15:40:00,52.2,52.24,52.17,52.24,11550.0,37.8428,37.8718,37.821,37.8718,11550.0
2006-05-25 15:45:00,52.23,52.27,52.19,52.2,7950.0,37.8645,37.8935,37.8355,37.8428,7950.0
2006-05-25 15:50:00,52.21,52.31,52.2,52.27,15150.0,37.85,37.9225,37.8428,37.8935,15150.0
2006-05-25 15:55:00,52.27,52.33,52.27,52.33,25200.0,37.8935,37.937,37.8935,37.937,25200.0
2006-05-26 09:30:00,52.41,52.53,52.41,52.5,14400.0,37.995,38.082,37.995,38.0602,14400.0
2006-05-26 09:35:00,52.49,52.49,52.19,52.19,11400.0,38.053,38.053,37.8355,37.8355,11400.0
2006-05-26 09:40:00,52.21,52.33,52.14,52.19,39750.0,37.85,37.937,37.7993,37.8355,39750.0
2006-05-26 09:45:00,52.21,52.34,52.17,52.21,19650.0,37.85,37.9443,37.821,37.85,19650.0
2006-05-26 09:50:00,52.26,52.26,52.13,52.26,15900.0,37.8863,37.8863,37.792,37.8863,15900.0
2006-05-26 09:55:00,52.27,52.32,52.18,52.31,5850.0,37.8935,37.9298,37.8283,37.9225,5850.0
2006-05-26 10:00:00,52.32,52.38,52.1,52.36,18600.0,37.9298,37.9733,37.7703,37.9588,18600.0
2006-05-26 10:05:00,52.4,52.41,52.27,52.34,23400.0,37.9877,37.995,37.8935,37.9443,23400.0
2006-05-26 10:10:00,52.34,52.34,52.2,52.31,13500.0,37.9443,37.9443,37.8428,37.9225,13500.0
2006-05-26 10:15:00,52.31,52.45,52.31,52.45,20100.0,37.9225,38.024,37.9225,38.024,20100.0
2006-05-26 10:20:00,52.47,52.47,52.21,52.27,22650.0,38.0385,38.0385,37.85,37.8935,22650.0
2006-05-26 10:25:00,52.3,52.33,52.19,52.19,14550.0,37.9153,37.937,37.8355,37.8355,14550.0
2006-05-26 10:30:00,52.23,52.32,52.23,52.24,18000.0,37.8645,37.9298,37.8645,37.8718,18000.0
2006-05-26 10:35:00,52.24,52.24,52.05,52.08,15600.0,37.8718,37.8718,37.734,37.7558,15600.0
2006-05-26 10:40:00,52.11,52.15,52.05,52.05,21900.0,37.7775,37.8065,37.734,37.734,21900.0
2006-05-26 10:45:00,52.05,52.06,51.88,52.0,27450.0,37.734,37.7413,37.6108,37.6978,27450.0
2006-05-26 10:50:00,52.01,52.19,51.99,52.19,10950.0,37.705,37.8355,37.6905,37.8355,10950.0
2006-05-26 10:55:00,52.19,52.21,52.11,52.11,15750.0,37.8355,37.85,37.7775,37.7775,15750.0
2006-05-26 11:00:00,52.11,52.17,52.03,52.17,9450.0,37.7775,37.821,37.7195,37.821,9450.0
2006-05-26 11:05:00,52.17,52.31,52.17,52.31,18300.0,37.821,37.9225,37.821,37.9225,18300.0
2006-05-26 11:10:00,52.31,52.39,52.31,52.35,16200.0,37.9225,37.9805,37.9225,37.9515,16200.0
2006-05-26 11:15:00,52.35,52.43,52.34,52.41,10200.0,37.9515,38.0095,37.9443,37.995,10200.0
2006-05-26 11:20:00,52.41,52.48,52.37,52.48,19050.0,37.995,38.0457,37.966,38.0457,19050.0
2006-05-26 11:25:00,52.49,52.61,52.49,52.49,22950.0,38.053,38.14,38.053,38.053,22950.0
2006-05-26 11:30:00,52.54,52.54,52.44,52.44,11250.0,38.0892,38.0892,38.0167,38.0167,11250.0
2006-05-26 11:35:00,52.45,52.55,52.45,52.54,13050.0,38.024,38.0965,38.024,38.0892,13050.0
2006-05-26 11:40:00,52.53,52.55,52.43,52.43,11550.0,38.082,38.0965,38.0095,38.0095,11550.0
2006-05-26 11:45:00,52.43,52.55,52.43,52.5,11250.0,38.0095,38.0965,38.0095,38.0602,11250.0
2006-05-26 11:50:00,52.51,52.55,52.45,52.54,12000.0,38.0675,38.0965,38.024,38.0892,12000.0
2006-05-26 11:55:00,52.53,52.63,52.51,52.55,26400.0,38.082,38.1545,38.0675,38.0965,26400.0
2006-05-26 12:00:00,52.56,52.61,52.52,52.55,17400.0,38.1037,38.14,38.0747,38.0965,17400.0
2006-05-26 12:05:00,52.56,52.56,52.49,52.5,3750.0,38.1037,38.1037,38.053,38.0602,3750.0
2006-05-26 12:10:00,52.51,52.54,52.48,52.48,4050.0,38.0675,38.0892,38.0457,38.0457,4050.0
2006-05-26 12:15:00,52.48,52.5,52.45,52.46,5100.0,38.0457,38.0602,38.024,38.0312,5100.0
2006-05-26 12:20:00,52.47,52.47,52.41,52.45,7200.0,38.0385,38.0385,37.995,38.024,7200.0
2006-05-26 12:25:00,52.43,52.43,52.37,52.37,3450.0,38.0095,38.0095,37.966,37.966,3450.0
2006-05-26 12:30:00,52.39,52.39,52.36,52.36,7350.0,37.9805,37.9805,37.9588,37.9588,7350.0
2006-05-26 12:35:00,52.37,52.43,52.35,52.43,11850.0,37.966,38.0095,37.9515,38.0095,11850.0
2006-05-26 12:40:00,52.43,52.43,52.37,52.39,17850.0,38.0095,38.0095,37.966,37.9805,17850.0
2006-05-26 12:45:00,52.4,52.4,52.34,52.34,8700.0,37.9877,37.9877,37.9443,37.9443,8700.0
2006-05-26 12:50:00,52.34,52.34,52.29,52.29,6450.0,37.9443,37.9443,37.908,37.908,6450.0
2006-05-26 12:55:00,52.27,52.28,52.22,52.22,1800.0,37.8935,37.9008,37.8573,37.8573,1800.0
2006-05-26 13:00:00,52.24,52.24,52.21,52.22,5550.0,37.8718,37.8718,37.85,37.8573,5550.0
2006-05-26 13:05:00,52.23,52.25,52.23,52.25,12600.0,37.8645,37.879,37.8645,37.879,12600.0
2006-05-26 13:10:00,52.25,52.28,52.25,52.27,2100.0,37.879,37.9008,37.879,37.8935,2100.0
2006-05-26 13:15:00,52.27,52.3,52.27,52.28,7500.0,37.8935,37.9153,37.8935,37.9008,7500.0
2006-05-26 13:20:00,52.28,52.31,52.27,52.28,3300.0,37.9008,37.9225,37.8935,37.9008,3300.0
2006-05-26 13:25:00,52.28,52.3,52.27,52.27,4800.0,37.9008,37.9153,37.8935,37.8935,4800.0
2006-05-26 13:30:00,52.27,52.29,52.26,52.29,1950.0,37.8935,37.908,37.8863,37.908,1950.0
2006-05-26 13:35:00,52.27,52.28,52.26,52.26,3150.0,37.8935,37.9008,37.8863,37.8863,3150.0
2006-05-26 13:40:00,52.23,52.27,52.23,52.27,3300.0,37.8645,37.8935,37.8645,37.8935,3300.0
2006-05-26 13:45:00,52.27,52.29,52.25,52.29,3300.0,37.8935,37.908,37.879,37.908,3300.0
2006-05-26 13:50:00,52.29,52.29,52.24,52.26,3750.0,37.908,37.908,37.8718,37.8863,3750.0
2006-05-26 13:55:00,52.26,52.26,52.23,52.25,3000.0,37.8863,37.8863,37.8645,37.879,3000.0
2006-05-26 14:00:00,52.25,52.27,52.23,52.24,3300.0,37.879,37.8935,37.8645,37.8718,3300.0
2006-05-26 14:05:00,52.25,52.27,52.2,52.27,9750.0,37.879,37.8935,37.8428,37.8935,9750.0
2006-05-26 14:10:00,52.27,52.28,52.24,52.28,3450.0,37.8935,37.9008,37.8718,37.9008,3450.0
2006-05-26 14:15:00,52.27,52.29,52.26,52.27,2850.0,37.8935,37.908,37.8863,37.8935,2850.0
2006-05-26 14:20:00,52.27,52.3,52.27,52.3,2850.0,37.8935,37.9153,37.8935,37.9153,2850.0
2006-05-26 14:25:00,52.3,52.33,52.27,52.27,6000.0,37.9153,37.937,37.8935,37.8935,6000.0
2006-05-26 14:30:00,52.29,52.33,52.29,52.33,4200.0,37.908,37.937,37.908,37.937,4200.0
2006-05-26 14:35:00,52.33,52.34,52.31,52.31,4350.0,37.937,37.9443,37.9225,37.9225,4350.0
2006-05-26 14:40:00,52.31,52.31,52.24,52.29,5850.0,37.9225,37.9225,37.8718,37.908,5850.0
2006-05-26 14:45:00,52.28,52.29,52.25,52.28,3450.0,37.9008,37.908,37.879,37.9008,3450.0
2006-05-26 14:50:00,52.3,52.3,52.25,52.25,1350.0,37.9153,37.9153,37.879,37.879,1350.0
2006-05-26 14:55:00,52.27,52.29,52.24,52.29,4500.0,37.8935,37.908,37.8718,37.908,4500.0
2006-05-26 15:00:00,52.28,52.3,52.27,52.29,2100.0,37.9008,37.9153,37.8935,37.908,2100.0
2006-05-26 15:05:00,52.31,52.35,52.31,52.33,5400.0,37.9225,37.9515,37.9225,37.937,5400.0
2006-05-26 15:10:00,52.33,52.33,52.25,52.25,3750.0,37.937,37.937,37.879,37.879,3750.0
2006-05-26 15:15:00,52.25,52.29,52.25,52.27,2400.0,37.879,37.908,37.879,37.8935,2400.0
2006-05-26 15:20:00,52.29,52.35,52.29,52.33,6750.0,37.908,37.9515,37.908,37.937,6750.0
2006-05-26 15:25:00,52.31,52.39,52.31,52.35,13200.0,37.9225,37.9805,37.9225,37.9515,13200.0
2006-05-26 15:30:00,52.35,52.37,52.29,52.37,12750.0,37.9515,37.966,37.908,37.966,12750.0
2006-05-26 15:35:00,52.35,52.4,52.33,52.33,6900.0,37.9515,37.9877,37.937,37.937,6900.0
2006-05-26 15:40:00,52.36,52.37,52.31,52.37,12150.0,37.9588,37.966,37.9225,37.966,12150.0
2006-05-26 15:45:00,52.39,52.45,52.39,52.4,7950.0,37.9805,38.024,37.9805,37.9877,7950.0
2006-05-26 15:50:00,52.37,52.42,52.35,52.41,7650.0,37.966,38.0022,37.9515,37.995,7650.0
2006-05-26 15:55:00,52.42,52.43,52.35,52.36,21750.0,38.0022,38.0095,37.9515,37.9588,21750.0
2006-05-30 09:30:00,51.93,52.03,51.93,52.03,6900.0,37.647,37.7195,37.647,37.7195,6900.0
2006-05-30 09:35:00,52.09,52.27,52.09,52.27,18450.0,37.763,37.8935,37.763,37.8935,18450.0
2006-05-30 09:40:00,52.25,52.25,51.85,51.86,20850.0,37.879,37.879,37.589,37.5963,20850.0
2006-05-30 09:45:00,51.94,51.99,51.71,51.85,42750.0,37.6543,37.6905,37.4875,37.589,42750.0
2006-05-30 09:50:00,51.9,51.9,51.69,51.86,10200.0,37.6253,37.6253,37.473,37.5963,10200.0
2006-05-30 09:55:00,51.84,51.89,51.75,51.89,9450.0,37.5818,37.618,37.5165,37.618,9450.0
2006-05-30 10:00:00,51.87,51.87,51.61,51.64,23550.0,37.6035,37.6035,37.415,37.4368,23550.0
2006-05-30 10:05:00,51.63,51.68,51.53,51.67,15000.0,37.4295,37.4658,37.357,37.4585,15000.0
2006-05-30 10:10:00,51.69,51.75,51.64,51.72,7050.0,37.473,37.5165,37.4368,37.4948,7050.0
2006-05-30 10:15:00,51.71,51.79,51.68,51.71,6450.0,37.4875,37.5455,37.4658,37.4875,6450.0
2006-05-30 10:20:00,51.71,51.83,51.7,51.7,4350.0,37.4875,37.5745,37.4803,37.4803,4350.0
2006-05-30 10:25:00,51.7,51.77,51.59,51.65,9150.0,37.4803,37.531,37.4005,37.444,9150.0
2006-05-30 10:30:00,51.67,51.79,51.65,51.72,8550.0,37.4585,37.5455,37.444,37.4948,8550.0
2006-05-30 10:35:00,51.72,51.79,51.67,51.73,18450.0,37.4948,37.5455,37.4585,37.502,18450.0
2006-05-30 10:40:00,51.73,51.73,51.57,51.68,11550.0,37.502,37.502,37.386,37.4658,11550.0
2006-05-30 10:45:00,51.73,51.73,51.65,51.65,12750.0,37.502,37.502,37.444,37.444,12750.0
2006-05-30 10:50:00,51.65,51.75,51.62,51.62,5850.0,37.444,37.5165,37.4223,37.4223,5850.0
2006-05-30 10:55:00,51.65,51.67,51.63,51.63,2550.0,37.444,37.4585,37.4295,37.4295,2550.0
2006-05-30 11:00:00,51.58,51.58,51.46,51.47,6750.0,37.3933,37.3933,37.3063,37.3135,6750.0
2006-05-30 11:05:00,51.47,51.63,51.42,51.55,13650.0,37.3135,37.4295,37.2773,37.3715,13650.0
2006-05-30 11:10:00,51.55,51.59,51.44,51.44,9300.0,37.3715,37.4005,37.2918,37.2918,9300.0
2006-05-30 11:15:00,51.44,51.54,51.41,51.47,25200.0,37.2918,37.3643,37.27,37.3135,25200.0
2006-05-30 11:20:00,51.46,51.54,51.38,51.54,18150.0,37.3063,37.3643,37.2483,37.3643,18150.0
2006-05-30 11:25:00,51.58,51.6,51.55,51.57,5100.0,37.3933,37.4078,37.3715,37.386,5100.0
2006-05-30 11:30:00,51.55,51.74,51.55,51.74,12600.0,37.3715,37.5093,37.3715,37.5093,12600.0
2006-05-30 11:35:00,51.73,51.76,51.7,51.74,4500.0,37.502,37.5238,37.4803,37.5093,4500.0
2006-05-30 11:40:00,51.77,51.8,51.73,51.76,6150.0,37.531,37.5528,37.502,37.5238,6150.0
2006-05-30 11:45:00,51.76,51.79,51.68,51.68,5250.0,37.5238,37.5455,37.4658,37.4658,5250.0
2006-05-30 11:50:00,51.63,51.65,51.55,51.57,7950.0,37.4295,37.444,37.3715,37.386,7950.0
2006-05-30 11:55:00,51.58,51.73,51.58,51.73,8700.0,37.3933,37.502,37.3933,37.502,8700.0
2006-05-30 12:00:00,51.71,51.73,51.64,51.64,4350.0,37.4875,37.502,37.4368,37.4368,4350.0
2006-05-30 12:05:00,51.64,51.64,51.53,51.61,10200.0,37.4368,37.4368,37.357,37.415,10200.0
2006-05-30 12:10:00,51.62,51.63,51.57,51.61,3600.0,37.4223,37.4295,37.386,37.415,3600.0
2006-05-30 12:15:00,51.63,51.64,51.63,51.63,3300.0,37.4295,37.4368,37.4295,37.4295,3300.0
2006-05-30 12:20:00,51.62,51.65,51.61,51.65,5100.0,37.4223,37.444,37.415,37.444,5100.0
2006-05-30 12:25:00,51.67,51.71,51.66,51.66,2850.0,37.4585,37.4875,37.4513,37.4513,2850.0
2006-05-30 12:30:00,51.67,51.67,51.62,51.67,7650.0,37.4585,37.4585,37.4223,37.4585,7650.0
2006-05-30 12:35:00,51.65,51.67,51.63,51.65,4350.0,37.444,37.4585,37.4295,37.444,4350.0
2006-05-30 12:40:00,51.65,51.69,51.64,51.67,7500.0,37.444,37.473,37.4368,37.4585,7500.0
2006-05-30 12:45:00,51.67,51.67,51.63,51.65,4050.0,37.4585,37.4585,37.4295,37.444,4050.0
2006-05-30 12:50:00,51.63,51.63,51.53,51.53,10200.0,37.4295,37.4295,37.357,37.357,10200.0
2006-05-30 12:55:00,51.55,51.57,51.51,51.55,4800.0,37.3715,37.386,37.3425,37.3715,4800.0
2006-05-30 13:00:00,51.51,51.51,51.48,51.51,2550.0,37.3425,37.3425,37.3208,37.3425,2550.0
2006-05-30 13:05:00,51.52,51.61,51.52,51.61,9450.0,37.3498,37.415,37.3498,37.415,9450.0
2006-05-30 13:10:00,51.61,51.62,51.53,51.54,5400.0,37.415,37.4223,37.357,37.3643,5400.0
2006-05-30 13:15:00,51.52,51.55,51.48,51.51,8700.0,37.3498,37.3715,37.3208,37.3425,8700.0
2006-05-30 13:20:00,51.51,51.51,51.45,51.45,6300.0,37.3425,37.3425,37.299,37.299,6300.0
2006-05-30 13:25:00,51.45,51.5,51.38,51.46,19650.0,37.299,37.3353,37.2483,37.3063,19650.0
2006-05-30 13:30:00,51.47,51.5,51.36,51.45,17700.0,37.3135,37.3353,37.2338,37.299,17700.0
2006-05-30 13:35:00,51.44,51.44,51.41,51.43,2400.0,37.2918,37.2918,37.27,37.2845,2400.0
2006-05-30 13:40:00,51.41,51.41,51.35,51.35,14400.0,37.27,37.27,37.2265,37.2265,14400.0
2006-05-30 13:45:00,51.35,51.38,51.2,51.27,13050.0,37.2265,37.2483,37.1178,37.1685,13050.0
2006-05-30 13:50:00,51.25,51.3,51.23,51.27,20850.0,37.154,37.1903,37.1396,37.1685,20850.0
2006-05-30 13:55:00,51.28,51.31,51.24,51.28,12600.0,37.1758,37.1975,37.1468,37.1758,12600.0
2006-05-30 14:00:00,51.32,51.32,51.23,51.27,6150.0,37.2048,37.2048,37.1396,37.1685,6150.0
2006-05-30 14:05:00,51.27,51.37,51.27,51.37,2700.0,37.1685,37.241,37.1685,37.241,2700.0
2006-05-30 14:10:00,51.38,51.55,51.38,51.51,7800.0,37.2483,37.3715,37.2483,37.3425,7800.0
2006-05-30 14:15:00,51.51,51.6,51.51,51.6,4500.0,37.3425,37.4078,37.3425,37.4078,4500.0
2006-05-30 14:20:00,51.61,51.61,51.45,51.45,10800.0,37.415,37.415,37.299,37.299,10800.0
2006-05-30 14:25:00,51.45,51.47,51.43,51.47,3000.0,37.299,37.3135,37.2845,37.3135,3000.0
2006-05-30 14:30:00,51.47,51.47,51.37,51.37,7200.0,37.3135,37.3135,37.241,37.241,7200.0
2006-05-30 14:35:00,51.37,51.41,51.37,51.41,5850.0,37.241,37.27,37.241,37.27,5850.0
2006-05-30 14:40:00,51.41,51.6,51.41,51.55,21750.0,37.27,37.4078,37.27,37.3715,21750.0
2006-05-30 14:45:00,51.56,51.65,51.56,51.62,9750.0,37.3788,37.444,37.3788,37.4223,9750.0
2006-05-30 14:50:00,51.62,51.62,51.49,51.49,15300.0,37.4223,37.4223,37.328,37.328,15300.0
2006-05-30 14:55:00,51.48,51.5,51.44,51.47,6600.0,37.3208,37.3353,37.2918,37.3135,6600.0
2006-05-30 15:00:00,51.46,51.5,51.41,51.47,13350.0,37.3063,37.3353,37.27,37.3135,13350.0
2006-05-30 15:05:00,51.46,51.5,51.42,51.42,7950.0,37.3063,37.3353,37.2773,37.2773,7950.0
2006-05-30 15:10:00,51.41,51.44,51.41,51.44,11400.0,37.27,37.2918,37.27,37.2918,11400.0
2006-05-30 15:15:00,51.43,51.45,51.39,51.39,25350.0,37.2845,37.299,37.2555,37.2555,25350.0
2006-05-30 15:20:00,51.38,51.45,51.33,51.42,19950.0,37.2483,37.299,37.212,37.2773,19950.0
2006-05-30 15:25:00,51.42,51.46,51.39,51.42,39750.0,37.2773,37.3063,37.2555,37.2773,39750.0
2006-05-30 15:30:00,51.42,51.45,51.35,51.35,31950.0,37.2773,37.299,37.2265,37.2265,31950.0
2006-05-30 15:35:00,51.33,51.41,51.3,51.4,14850.0,37.212,37.27,37.1903,37.2628,14850.0
2006-05-30 15:40:00,51.41,51.41,51.19,51.29,24600.0,37.27,37.27,37.1106,37.183,24600.0
2006-05-30 15:45:00,51.29,51.32,51.26,51.26,7950.0,37.183,37.2048,37.1613,37.1613,7950.0
2006-05-30 15:50:00,51.2,51.33,51.2,51.25,13950.0,37.1178,37.212,37.1178,37.154,13950.0
2006-05-30 15:55:00,51.25,51.29,51.23,51.24,18150.0,37.154,37.183,37.1396,37.1468,18150.0
2006-05-31 09:30:00,51.56,51.56,51.33,51.33,13950.0,37.3788,37.3788,37.212,37.212,13950.0
2006-05-31 09:35:00,51.26,51.37,51.17,51.3,13950.0,37.1613,37.241,37.0961,37.1903,13950.0
2006-05-31 09:40:00,51.31,51.41,51.17,51.18,14250.0,37.1975,37.27,37.0961,37.1033,14250.0
2006-05-31 09:45:00,51.18,51.29,51.14,51.17,56100.0,37.1033,37.183,37.0743,37.0961,56100.0
2006-05-31 09:50:00,51.17,51.19,51.14,51.19,26100.0,37.0961,37.1106,37.0743,37.1106,26100.0
2006-05-31 09:55:00,51.2,51.25,51.15,51.15,12450.0,37.1178,37.154,37.0816,37.0816,12450.0
2006-05-31 10:00:00,51.15,51.24,51.09,51.24,25350.0,37.0816,37.1468,37.0381,37.1468,25350.0
2006-05-31 10:05:00,51.25,51.33,51.19,51.32,16350.0,37.154,37.212,37.1106,37.2048,16350.0
2006-05-31 10:10:00,51.31,51.33,51.24,51.33,29250.0,37.1975,37.212,37.1468,37.212,29250.0
2006-05-31 10:15:00,51.33,51.35,51.29,51.29,13500.0,37.212,37.2265,37.183,37.183,13500.0
2006-05-31 10:20:00,51.29,51.45,51.29,51.45,10500.0,37.183,37.299,37.183,37.299,10500.0
2006-05-31 10:25:00,51.43,51.62,51.43,51.57,15600.0,37.2845,37.4223,37.2845,37.386,15600.0
2006-05-31 10:30:00,51.55,51.76,51.55,51.75,35850.0,37.3715,37.5238,37.3715,37.5165,35850.0
2006-05-31 10:35:00,51.76,51.93,51.76,51.87,13200.0,37.5238,37.647,37.5238,37.6035,13200.0
2006-05-31 10:40:00,51.87,51.87,51.73,51.75,11400.0,37.6035,37.6035,37.502,37.5165,11400.0
2006-05-31 10:45:00,51.75,51.79,51.73,51.74,7350.0,37.5165,37.5455,37.502,37.5093,7350.0
2006-05-31 10:50:00,51.72,51.73,51.59,51.67,12450.0,37.4948,37.502,37.4005,37.4585,12450.0
2006-05-31 10:55:00,51.67,51.69,51.6,51.69,11700.0,37.4585,37.473,37.4078,37.473,11700.0
2006-05-31 11:00:00,51.68,51.77,51.68,51.77,12600.0,37.4658,37.531,37.4658,37.531,12600.0
2006-05-31 11:05:00,51.77,51.79,51.73,51.75,9600.0,37.531,37.5455,37.502,37.5165,9600.0
2006-05-31 11:10:00,51.75,51.76,51.72,51.73,5400.0,37.5165,37.5238,37.4948,37.502,5400.0
2006-05-31 11:15:00,51.73,51.79,51.73,51.79,4500.0,37.502,37.5455,37.502,37.5455,4500.0
2006-05-31 11:20:00,51.79,51.91,51.79,51.91,19650.0,37.5455,37.6325,37.5455,37.6325,19650.0
2006-05-31 11:25:00,51.91,51.98,51.89,51.98,9900.0,37.6325,37.6833,37.618,37.6833,9900.0
2006-05-31 11:30:00,51.95,52.0,51.92,51.97,15450.0,37.6615,37.6978,37.6398,37.676,15450.0
2006-05-31 11:35:00,51.98,52.05,51.98,52.02,16500.0,37.6833,37.734,37.6833,37.7123,16500.0
2006-05-31 11:40:00,52.01,52.01,51.95,52.0,6000.0,37.705,37.705,37.6615,37.6978,6000.0
2006-05-31 11:45:00,52.02,52.05,51.98,52.02,7800.0,37.7123,37.734,37.6833,37.7123,7800.0
2006-05-31 11:50:00,52.03,52.13,52.03,52.09,9000.0,37.7195,37.792,37.7195,37.763,9000.0
2006-05-31 11:55:00,52.13,52.13,52.04,52.04,7350.0,37.792,37.792,37.7268,37.7268,7350.0
2006-05-31 12:00:00,52.03,52.03,51.94,51.99,13800.0,37.7195,37.7195,37.6543,37.6905,13800.0
2006-05-31 12:05:00,51.99,52.01,51.96,51.97,12000.0,37.6905,37.705,37.6688,37.676,12000.0
2006-05-31 12:10:00,51.97,52.03,51.95,51.99,6750.0,37.676,37.7195,37.6615,37.6905,6750.0
2006-05-31 12:15:00,52.02,52.03,51.97,51.97,4650.0,37.7123,37.7195,37.676,37.676,4650.0
2006-05-31 12:20:00,51.97,52.05,51.95,52.04,8250.0,37.676,37.734,37.6615,37.7268,8250.0
2006-05-31 12:25:00,52.05,52.09,52.03,52.04,7200.0,37.734,37.763,37.7195,37.7268,7200.0
2006-05-31 12:30:00,52.05,52.08,52.04,52.04,24600.0,37.734,37.7558,37.7268,37.7268,24600.0
2006-05-31 12:35:00,52.03,52.04,51.97,51.97,5700.0,37.7195,37.7268,37.676,37.676,5700.0
2006-05-31 12:40:00,51.97,51.97,51.93,51.97,6600.0,37.676,37.676,37.647,37.676,6600.0
2006-05-31 12:45:00,51.96,52.02,51.96,52.02,4350.0,37.6688,37.7123,37.6688,37.7123,4350.0
2006-05-31 12:50:00,52.0,52.02,51.97,51.98,4500.0,37.6978,37.7123,37.676,37.6833,4500.0
2006-05-31 12:55:00,51.98,52.01,51.95,51.97,6450.0,37.6833,37.705,37.6615,37.676,6450.0
2006-05-31 13:00:00,51.97,51.99,51.95,51.99,11100.0,37.676,37.6905,37.6615,37.6905,11100.0
2006-05-31 13:05:00,51.99,51.99,51.91,51.91,6000.0,37.6905,37.6905,37.6325,37.6325,6000.0
2006-05-31 13:10:00,51.91,51.95,51.85,51.87,11550.0,37.6325,37.6615,37.589,37.6035,11550.0
2006-05-31 13:15:00,51.86,51.92,51.86,51.92,11700.0,37.5963,37.6398,37.5963,37.6398,11700.0
2006-05-31 13:20:00,51.91,51.91,51.85,51.87,10650.0,37.6325,37.6325,37.589,37.6035,10650.0
2006-05-31 13:25:00,51.87,51.91,51.85,51.89,4200.0,37.6035,37.6325,37.589,37.618,4200.0
2006-05-31 13:30:00,51.87,51.91,51.85,51.87,7650.0,37.6035,37.6325,37.589,37.6035,7650.0
2006-05-31 13:35:00,51.87,51.91,51.87,51.89,4200.0,37.6035,37.6325,37.6035,37.618,4200.0
2006-05-31 13:40:00,51.89,51.93,51.87,51.92,5400.0,37.618,37.647,37.6035,37.6398,5400.0
2006-05-31 13:45:00,51.92,51.94,51.87,51.93,5850.0,37.6398,37.6543,37.6035,37.647,5850.0
2006-05-31 13:50:00,51.93,51.95,51.85,51.85,6450.0,37.647,37.6615,37.589,37.589,6450.0
2006-05-31 13:55:00,51.85,51.85,51.71,51.73,13650.0,37.589,37.589,37.4875,37.502,13650.0
2006-05-31 14:00:00,51.67,51.78,51.54,51.67,27150.0,37.4585,37.5383,37.3643,37.4585,27150.0
2006-05-31 14:05:00,51.67,51.81,51.63,51.7,14850.0,37.4585,37.56,37.4295,37.4803,14850.0
2006-05-31 14:10:00,51.69,51.73,51.52,51.56,21450.0,37.473,37.502,37.3498,37.3788,21450.0
2006-05-31 14:15:00,51.52,51.55,51.43,51.5,18150.0,37.3498,37.3715,37.2845,37.3353,18150.0
2006-05-31 14:20:00,51.49,51.61,51.45,51.58,18750.0,37.328,37.415,37.299,37.3933,18750.0
2006-05-31 14:25:00,51.61,51.66,51.52,51.56,9600.0,37.415,37.4513,37.3498,37.3788,9600.0
2006-05-31 14:30:00,51.59,51.76,51.59,51.76,5700.0,37.4005,37.5238,37.4005,37.5238,5700.0
2006-05-31 14:35:00,51.74,51.74,51.62,51.71,12900.0,37.5093,37.5093,37.4223,37.4875,12900.0
2006-05-31 14:40:00,51.69,51.7,51.59,51.59,15600.0,37.473,37.4803,37.4005,37.4005,15600.0
2006-05-31 14:45:00,51.62,51.76,51.62,51.67,16650.0,37.4223,37.5238,37.4223,37.4585,16650.0
2006-05-31 14:50:00,51.62,51.68,51.59,51.65,8700.0,37.4223,37.4658,37.4005,37.444,8700.0
2006-05-31 14:55:00,51.67,51.67,51.62,51.65,3600.0,37.4585,37.4585,37.4223,37.444,3600.0
2006-05-31 15:00:00,51.65,51.69,51.61,51.69,11400.0,37.444,37.473,37.415,37.473,11400.0
2006-05-31 15:05:00,51.67,51.67,51.55,51.59,9150.0,37.4585,37.4585,37.3715,37.4005,9150.0
2006-05-31 15:10:00,51.58,51.65,51.58,51.63,10950.0,37.3933,37.444,37.3933,37.4295,10950.0
2006-05-31 15:15:00,51.58,51.58,51.52,51.54,14250.0,37.3933,37.3933,37.3498,37.3643,14250.0
2006-05-31 15:20:00,51.55,51.71,51.55,51.71,17700.0,37.3715,37.4875,37.3715,37.4875,17700.0
2006-05-31 15:25:00,51.73,51.73,51.61,51.67,15750.0,37.502,37.502,37.415,37.4585,15750.0
2006-05-31 15:30:00,51.67,51.73,51.57,51.6,18600.0,37.4585,37.502,37.386,37.4078,18600.0
2006-05-31 15:35:00,51.59,51.72,51.59,51.69,10500.0,37.4005,37.4948,37.4005,37.473,10500.0
2006-05-31 15:40:00,51.69,51.88,51.69,51.88,20850.0,37.473,37.6108,37.473,37.6108,20850.0
2006-05-31 15:45:00,51.88,51.89,51.83,51.89,19200.0,37.6108,37.618,37.5745,37.618,19200.0
2006-05-31 15:50:00,51.87,51.91,51.84,51.85,16050.0,37.6035,37.6325,37.5818,37.589,16050.0
2006-05-31 15:55:00,51.95,51.95,51.9,51.94,37050.0,37.6615,37.6615,37.6253,37.6543,37050.0
2006-06-01 09:30:00,52.33,52.42,52.16,52.42,30450.0,37.937,38.0022,37.8138,38.0022,30450.0
2006-06-01 09:35:00,52.42,52.5,52.22,52.47,14400.0,38.0022,38.0602,37.8573,38.0385,14400.0
2006-06-01 09:40:00,52.47,52.49,52.29,52.41,22200.0,38.0385,38.053,37.908,37.995,22200.0
2006-06-01 09:45:00,52.47,52.63,52.47,52.6,30750.0,38.0385,38.1545,38.0385,38.1327,30750.0
2006-06-01 09:50:00,52.61,52.64,52.57,52.6,19200.0,38.14,38.1617,38.111,38.1327,19200.0
2006-06-01 09:55:00,52.57,52.57,52.27,52.36,18450.0,38.111,38.111,37.8935,37.9588,18450.0
2006-06-01 10:00:00,52.4,52.4,52.08,52.22,35550.0,37.9877,37.9877,37.7558,37.8573,35550.0
2006-06-01 10:05:00,52.22,52.27,51.89,51.93,27300.0,37.8573,37.8935,37.618,37.647,27300.0
2006-06-01 10:10:00,51.93,51.96,51.73,51.9,32550.0,37.647,37.6688,37.502,37.6253,32550.0
2006-06-01 10:15:00,51.85,51.96,51.84,51.9,14550.0,37.589,37.6688,37.5818,37.6253,14550.0
2006-06-01 10:20:00,51.91,51.95,51.89,51.89,3000.0,37.6325,37.6615,37.618,37.618,3000.0
2006-06-01 10:25:00,51.89,51.9,51.85,51.88,10800.0,37.618,37.6253,37.589,37.6108,10800.0
2006-06-01 10:30:00,51.89,51.93,51.87,51.91,10950.0,37.618,37.647,37.6035,37.6325,10950.0
2006-06-01 10:35:00,51.91,52.16,51.91,52.16,15150.0,37.6325,37.8138,37.6325,37.8138,15150.0
2006-06-01 10:40:00,52.13,52.22,52.03,52.22,12900.0,37.792,37.8573,37.7195,37.8573,12900.0
2006-06-01 10:45:00,52.23,52.25,52.1,52.19,11400.0,37.8645,37.879,37.7703,37.8355,11400.0
2006-06-01 10:50:00,52.18,52.2,52.13,52.2,9450.0,37.8283,37.8428,37.792,37.8428,9450.0
2006-06-01 10:55:00,52.17,52.23,52.14,52.21,14400.0,37.821,37.8645,37.7993,37.85,14400.0
2006-06-01 11:00:00,52.21,52.21,52.09,52.09,6300.0,37.85,37.85,37.763,37.763,6300.0
2006-06-01 11:05:00,52.14,52.17,52.1,52.17,8550.0,37.7993,37.821,37.7703,37.821,8550.0
2006-06-01 11:10:00,52.17,52.25,52.17,52.25,4650.0,37.821,37.879,37.821,37.879,4650.0
2006-06-01 11:15:00,52.21,52.27,52.2,52.25,12150.0,37.85,37.8935,37.8428,37.879,12150.0
2006-06-01 11:20:00,52.23,52.28,52.21,52.26,3450.0,37.8645,37.9008,37.85,37.8863,3450.0
2006-06-01 11:25:00,52.26,52.37,52.26,52.32,4050.0,37.8863,37.966,37.8863,37.9298,4050.0
2006-06-01 11:30:00,52.35,52.43,52.35,52.42,18450.0,37.9515,38.0095,37.9515,38.0022,18450.0
2006-06-01 11:35:00,52.41,52.45,52.32,52.33,16500.0,37.995,38.024,37.9298,37.937,16500.0
2006-06-01 11:40:00,52.33,52.33,52.29,52.29,12300.0,37.937,37.937,37.908,37.908,12300.0
2006-06-01 11:45:00,52.29,52.3,52.23,52.24,4650.0,37.908,37.9153,37.8645,37.8718,4650.0
2006-06-01 11:50:00,52.24,52.27,52.19,52.19,4800.0,37.8718,37.8935,37.8355,37.8355,4800.0
2006-06-01 11:55:00,52.18,52.18,52.03,52.03,10650.0,37.8283,37.8283,37.7195,37.7195,10650.0
2006-06-01 12:00:00,52.0,52.07,52.0,52.05,6600.0,37.6978,37.7485,37.6978,37.734,6600.0
2006-06-01 12:05:00,52.06,52.06,51.97,52.02,7800.0,37.7413,37.7413,37.676,37.7123,7800.0
2006-06-01 12:10:00,52.03,52.07,52.01,52.01,18150.0,37.7195,37.7485,37.705,37.705,18150.0
2006-06-01 12:15:00,52.01,52.13,52.01,52.13,9000.0,37.705,37.792,37.705,37.792,9000.0
2006-06-01 12:20:00,52.14,52.21,52.13,52.21,10500.0,37.7993,37.85,37.792,37.85,10500.0
2006-06-01 12:25:00,52.24,52.27,52.21,52.21,4350.0,37.8718,37.8935,37.85,37.85,4350.0
2006-06-01 12:30:00,52.21,52.27,52.21,52.27,4800.0,37.85,37.8935,37.85,37.8935,4800.0
2006-06-01 12:35:00,52.28,52.33,52.24,52.25,7950.0,37.9008,37.937,37.8718,37.879,7950.0
2006-06-01 12:40:00,52.25,52.25,52.13,52.14,7200.0,37.879,37.879,37.792,37.7993,7200.0
2006-06-01 12:45:00,52.16,52.23,52.13,52.23,6750.0,37.8138,37.8645,37.792,37.8645,6750.0
2006-06-01 12:50:00,52.19,52.22,52.19,52.2,4800.0,37.8355,37.8573,37.8355,37.8428,4800.0
2006-06-01 12:55:00,52.19,52.22,52.16,52.16,5550.0,37.8355,37.8573,37.8138,37.8138,5550.0
2006-06-01 13:00:00,52.17,52.19,52.15,52.18,10050.0,37.821,37.8355,37.8065,37.8283,10050.0
2006-06-01 13:05:00,52.19,52.23,52.18,52.23,7200.0,37.8355,37.8645,37.8283,37.8645,7200.0
2006-06-01 13:10:00,52.23,52.24,52.2,52.24,5100.0,37.8645,37.8718,37.8428,37.8718,5100.0
2006-06-01 13:15:00,52.24,52.29,52.23,52.24,4650.0,37.8718,37.908,37.8645,37.8718,4650.0
2006-06-01 13:20:00,52.24,52.26,52.23,52.24,8100.0,37.8718,37.8863,37.8645,37.8718,8100.0
2006-06-01 13:25:00,52.24,52.31,52.23,52.31,5700.0,37.8718,37.9225,37.8645,37.9225,5700.0
2006-06-01 13:30:00,52.31,52.33,52.27,52.29,9450.0,37.9225,37.937,37.8935,37.908,9450.0
2006-06-01 13:35:00,52.29,52.32,52.29,52.3,23100.0,37.908,37.9298,37.908,37.9153,23100.0
2006-06-01 13:40:00,52.32,52.38,52.3,52.35,13050.0,37.9298,37.9733,37.9153,37.9515,13050.0
2006-06-01 13:45:00,52.35,52.4,52.35,52.37,7050.0,37.9515,37.9877,37.9515,37.966,7050.0
2006-06-01 13:50:00,52.36,52.37,52.34,52.34,4950.0,37.9588,37.966,37.9443,37.9443,4950.0
2006-06-01 13:55:00,52.35,52.4,52.34,52.4,14400.0,37.9515,37.9877,37.9443,37.9877,14400.0
2006-06-01 14:00:00,52.41,52.45,52.4,52.45,8550.0,37.995,38.024,37.9877,38.024,8550.0
2006-06-01 14:05:00,52.42,52.44,52.34,52.35,9450.0,38.0022,38.0167,37.9443,37.9515,9450.0
2006-06-01 14:10:00,52.35,52.35,52.27,52.31,13200.0,37.9515,37.9515,37.8935,37.9225,13200.0
2006-06-01 14:15:00,52.32,52.42,52.32,52.41,6600.0,37.9298,38.0022,37.9298,37.995,6600.0
2006-06-01 14:20:00,52.43,52.49,52.42,52.47,7950.0,38.0095,38.053,38.0022,38.0385,7950.0
2006-06-01 14:25:00,52.47,52.51,52.46,52.46,7350.0,38.0385,38.0675,38.0312,38.0312,7350.0
2006-06-01 14:30:00,52.47,52.49,52.45,52.47,6150.0,38.0385,38.053,38.024,38.0385,6150.0
2006-06-01 14:35:00,52.48,52.54,52.48,52.49,8400.0,38.0457,38.0892,38.0457,38.053,8400.0
2006-06-01 14:40:00,52.49,52.55,52.49,52.51,6300.0,38.053,38.0965,38.053,38.0675,6300.0
2006-06-01 14:45:00,52.53,52.61,52.5,52.58,14550.0,38.082,38.14,38.0602,38.1182,14550.0
2006-06-01 14:50:00,52.59,52.65,52.58,52.63,10350.0,38.1255,38.169,38.1182,38.1545,10350.0
2006-06-01 14:55:00,52.63,52.65,52.51,52.53,29250.0,38.1545,38.169,38.0675,38.082,29250.0
2006-06-01 15:00:00,52.53,52.54,52.43,52.43,19950.0,38.082,38.0892,38.0095,38.0095,19950.0
2006-06-01 15:05:00,52.45,52.45,52.39,52.42,9300.0,38.024,38.024,37.9805,38.0022,9300.0
2006-06-01 15:10:00,52.43,52.45,52.38,52.38,15450.0,38.0095,38.024,37.9733,37.9733,15450.0
2006-06-01 15:15:00,52.38,52.42,52.35,52.42,15150.0,37.9733,38.0022,37.9515,38.0022,15150.0
2006-06-01 15:20:00,52.42,52.53,52.41,52.51,27000.0,38.0022,38.082,37.995,38.0675,27000.0
2006-06-01 15:25:00,52.51,52.51,52.45,52.45,12900.0,38.0675,38.0675,38.024,38.024,12900.0
2006-06-01 15:30:00,52.46,52.47,52.44,52.47,22950.0,38.0312,38.0385,38.0167,38.0385,22950.0
2006-06-01 15:35:00,52.47,52.51,52.45,52.5,24300.0,38.0385,38.0675,38.024,38.0602,24300.0
2006-06-01 15:40:00,52.5,52.57,52.45,52.48,40200.0,38.0602,38.111,38.024,38.0457,40200.0
2006-06-01 15:45:00,52.49,52.53,52.45,52.51,18150.0,38.053,38.082,38.024,38.0675,18150.0
2006-06-01 15:50:00,52.51,52.6,52.51,52.58,28950.0,38.0675,38.1327,38.0675,38.1182,28950.0
2006-06-01 15:55:00,52.58,52.58,52.55,52.57,27900.0,38.1182,38.1182,38.0965,38.111,27900.0
2006-06-02 09:30:00,52.83,53.02,52.83,52.83,25200.0,38.2995,38.4372,38.2995,38.2995,25200.0
2006-06-02 09:35:00,52.81,52.93,52.78,52.83,13500.0,38.285,38.372,38.2632,38.2995,13500.0
2006-06-02 09:40:00,52.89,52.93,52.73,52.73,18000.0,38.343,38.372,38.227,38.227,18000.0
2006-06-02 09:45:00,52.69,52.75,52.59,52.66,13050.0,38.198,38.2415,38.1255,38.1762,13050.0
2006-06-02 09:50:00,52.63,52.71,52.53,52.63,18000.0,38.1545,38.2125,38.082,38.1545,18000.0
2006-06-02 09:55:00,52.65,52.65,52.21,52.27,33450.0,38.169,38.169,37.85,37.8935,33450.0
2006-06-02 10:00:00,52.27,52.55,52.21,52.55,22050.0,37.8935,38.0965,37.85,38.0965,22050.0
2006-06-02 10:05:00,52.53,52.63,52.4,52.63,15900.0,38.082,38.1545,37.9877,38.1545,15900.0
2006-06-02 10:10:00,52.6,52.69,52.58,52.69,21150.0,38.1327,38.198,38.1182,38.198,21150.0
2006-06-02 10:15:00,52.64,52.67,52.57,52.6,14250.0,38.1617,38.1835,38.111,38.1327,14250.0
2006-06-02 10:20:00,52.6,52.64,52.53,52.61,18450.0,38.1327,38.1617,38.082,38.14,18450.0
2006-06-02 10:25:00,52.57,52.65,52.53,52.63,12900.0,38.111,38.169,38.082,38.1545,12900.0
2006-06-02 10:30:00,52.66,52.82,52.61,52.64,30450.0,38.1762,38.2922,38.14,38.1617,30450.0
2006-06-02 10:35:00,52.65,52.65,52.6,52.63,11850.0,38.169,38.169,38.1327,38.1545,11850.0
2006-06-02 10:40:00,52.62,52.71,52.57,52.7,9600.0,38.1472,38.2125,38.111,38.2052,9600.0
2006-06-02 10:45:00,52.7,52.85,52.7,52.83,15600.0,38.2052,38.314,38.2052,38.2995,15600.0
2006-06-02 10:50:00,52.82,52.88,52.79,52.85,34200.0,38.2922,38.3357,38.2705,38.314,34200.0
2006-06-02 10:55:00,52.83,52.83,52.69,52.71,10200.0,38.2995,38.2995,38.198,38.2125,10200.0
2006-06-02 11:00:00,52.71,52.73,52.68,52.68,6150.0,38.2125,38.227,38.1907,38.1907,6150.0
2006-06-02 11:05:00,52.68,52.68,52.53,52.63,6450.0,38.1907,38.1907,38.082,38.1545,6450.0
2006-06-02 11:10:00,52.67,52.67,52.57,52.57,9450.0,38.1835,38.1835,38.111,38.111,9450.0
2006-06-02 11:15:00,52.6,52.6,52.43,52.43,16050.0,38.1327,38.1327,38.0095,38.0095,16050.0
2006-06-02 11:20:00,52.43,52.43,52.37,52.41,13200.0,38.0095,38.0095,37.966,37.995,13200.0
2006-06-02 11:25:00,52.41,52.41,52.23,52.26,29100.0,37.995,37.995,37.8645,37.8863,29100.0
2006-06-02 11:30:00,52.26,52.31,52.19,52.2,5400.0,37.8863,37.9225,37.8355,37.8428,5400.0
2006-06-02 11:35:00,52.21,52.29,52.17,52.29,7800.0,37.85,37.908,37.821,37.908,7800.0
2006-06-02 11:40:00,52.27,52.3,52.21,52.25,9000.0,37.8935,37.9153,37.85,37.879,9000.0
2006-06-02 11:45:00,52.17,52.17,52.07,52.15,14250.0,37.821,37.821,37.7485,37.8065,14250.0
2006-06-02 11:50:00,52.13,52.13,51.99,52.04,3150.0,37.792,37.792,37.6905,37.7268,3150.0
2006-06-02 11:55:00,52.06,52.1,52.03,52.03,8700.0,37.7413,37.7703,37.7195,37.7195,8700.0
2006-06-02 12:00:00,52.03,52.08,52.0,52.03,13350.0,37.7195,37.7558,37.6978,37.7195,13350.0
2006-06-02 12:05:00,52.04,52.11,51.99,52.11,6150.0,37.7268,37.7775,37.6905,37.7775,6150.0
2006-06-02 12:10:00,52.09,52.11,51.99,52.04,8550.0,37.763,37.7775,37.6905,37.7268,8550.0
2006-06-02 12:15:00,52.01,52.05,52.01,52.03,2100.0,37.705,37.734,37.705,37.7195,2100.0
2006-06-02 12:20:00,52.04,52.1,52.04,52.08,6900.0,37.7268,37.7703,37.7268,37.7558,6900.0
2006-06-02 12:25:00,52.08,52.14,52.08,52.14,1350.0,37.7558,37.7993,37.7558,37.7993,1350.0
2006-06-02 12:30:00,52.1,52.2,52.1,52.2,7950.0,37.7703,37.8428,37.7703,37.8428,7950.0
2006-06-02 12:35:00,52.2,52.4,52.2,52.4,26250.0,37.8428,37.9877,37.8428,37.9877,26250.0
2006-06-02 12:40:00,52.41,52.41,52.3,52.31,14250.0,37.995,37.995,37.9153,37.9225,14250.0
2006-06-02 12:45:00,52.32,52.4,52.31,52.35,8550.0,37.9298,37.9877,37.9225,37.9515,8550.0
2006-06-02 12:50:00,52.37,52.41,52.35,52.41,5700.0,37.966,37.995,37.9515,37.995,5700.0
2006-06-02 12:55:00,52.45,52.5,52.41,52.49,34800.0,38.024,38.0602,37.995,38.053,34800.0
2006-06-02 13:00:00,52.48,52.5,52.45,52.47,7650.0,38.0457,38.0602,38.024,38.0385,7650.0
2006-06-02 13:05:00,52.45,52.49,52.4,52.46,9450.0,38.024,38.053,37.9877,38.0312,9450.0
2006-06-02 13:10:00,52.45,52.47,52.43,52.47,3600.0,38.024,38.0385,38.0095,38.0385,3600.0
2006-06-02 13:15:00,52.47,52.48,52.45,52.45,6300.0,38.0385,38.0457,38.024,38.024,6300.0
2006-06-02 13:20:00,52.43,52.46,52.35,52.39,8850.0,38.0095,38.0312,37.9515,37.9805,8850.0
2006-06-02 13:25:00,52.39,52.48,52.39,52.45,7500.0,37.9805,38.0457,37.9805,38.024,7500.0
2006-06-02 13:30:00,52.46,52.48,52.39,52.45,4200.0,38.0312,38.0457,37.9805,38.024,4200.0
2006-06-02 13:35:00,52.45,52.47,52.37,52.37,8550.0,38.024,38.0385,37.966,37.966,8550.0
2006-06-02 13:40:00,52.43,52.44,52.41,52.43,4200.0,38.0095,38.0167,37.995,38.0095,4200.0
2006-06-02 13:45:00,52.43,52.43,52.32,52.4,7800.0,38.0095,38.0095,37.9298,37.9877,7800.0
2006-06-02 13:50:00,52.35,52.44,52.35,52.41,2700.0,37.9515,38.0167,37.9515,37.995,2700.0
2006-06-02 13:55:00,52.41,52.45,52.37,52.45,3300.0,37.995,38.024,37.966,38.024,3300.0
2006-06-02 14:00:00,52.45,52.48,52.43,52.43,7050.0,38.024,38.0457,38.0095,38.0095,7050.0
2006-06-02 14:05:00,52.43,52.55,52.43,52.52,12450.0,38.0095,38.0965,38.0095,38.0747,12450.0
2006-06-02 14:10:00,52.53,52.53,52.5,52.52,3900.0,38.082,38.082,38.0602,38.0747,3900.0
2006-06-02 14:15:00,52.52,52.52,52.41,52.44,14850.0,38.0747,38.0747,37.995,38.0167,14850.0
2006-06-02 14:20:00,52.46,52.47,52.41,52.41,12450.0,38.0312,38.0385,37.995,37.995,12450.0
2006-06-02 14:25:00,52.45,52.47,52.42,52.44,3750.0,38.024,38.0385,38.0022,38.0167,3750.0
2006-06-02 14:30:00,52.42,52.55,52.42,52.53,24900.0,38.0022,38.0965,38.0022,38.082,24900.0
2006-06-02 14:35:00,52.53,52.57,52.53,52.55,31200.0,38.082,38.111,38.082,38.0965,31200.0
2006-06-02 14:40:00,52.56,52.56,52.51,52.54,24750.0,38.1037,38.1037,38.0675,38.0892,24750.0
2006-06-02 14:45:00,52.55,52.55,52.51,52.55,6450.0,38.0965,38.0965,38.0675,38.0965,6450.0
2006-06-02 14:50:00,52.55,52.55,52.47,52.49,7200.0,38.0965,38.0965,38.0385,38.053,7200.0
2006-06-02 14:55:00,52.49,52.52,52.47,52.52,7950.0,38.053,38.0747,38.0385,38.0747,7950.0
2006-06-02 15:00:00,52.51,52.51,52.38,52.4,5550.0,38.0675,38.0675,37.9733,37.9877,5550.0
2006-06-02 15:05:00,52.39,52.39,52.33,52.38,7050.0,37.9805,37.9805,37.937,37.9733,7050.0
2006-06-02 15:10:00,52.39,52.46,52.37,52.45,4050.0,37.9805,38.0312,37.966,38.024,4050.0
2006-06-02 15:15:00,52.45,52.49,52.45,52.49,6000.0,38.024,38.053,38.024,38.053,6000.0
2006-06-02 15:20:00,52.49,52.49,52.47,52.49,7950.0,38.053,38.053,38.0385,38.053,7950.0
2006-06-02 15:25:00,52.49,52.49,52.39,52.49,8550.0,38.053,38.053,37.9805,38.053,8550.0
2006-06-02 15:30:00,52.47,52.55,52.47,52.55,74250.0,38.0385,38.0965,38.0385,38.0965,74250.0
2006-06-02 15:35:00,52.57,52.66,52.57,52.62,10650.0,38.111,38.1762,38.111,38.1472,10650.0
2006-06-02 15:40:00,52.63,52.63,52.6,52.62,24900.0,38.1545,38.1545,38.1327,38.1472,24900.0
2006-06-02 15:45:00,52.58,52.58,52.51,52.53,29100.0,38.1182,38.1182,38.0675,38.082,29100.0
2006-06-02 15:50:00,52.54,52.57,52.53,52.57,19350.0,38.0892,38.111,38.082,38.111,19350.0
2006-06-02 15:55:00,52.56,52.57,52.53,52.57,18150.0,38.1037,38.111,38.082,38.111,18150.0
2006-06-05 09:30:00,52.4,52.46,52.36,52.41,6600.0,37.9877,38.0312,37.9588,37.995,6600.0
2006-06-05 09:35:00,52.37,52.47,52.35,52.47,46650.0,37.966,38.0385,37.9515,38.0385,46650.0
2006-06-05 09:40:00,52.48,52.48,52.39,52.39,49650.0,38.0457,38.0457,37.9805,37.9805,49650.0
2006-06-05 09:45:00,52.42,52.42,52.35,52.39,7050.0,38.0022,38.0022,37.9515,37.9805,7050.0
2006-06-05 09:50:00,52.43,52.48,52.34,52.36,12150.0,38.0095,38.0457,37.9443,37.9588,12150.0
2006-06-05 09:55:00,52.35,52.46,52.35,52.41,6600.0,37.9515,38.0312,37.9515,37.995,6600.0
2006-06-05 10:00:00,52.41,52.46,52.23,52.24,9600.0,37.995,38.0312,37.8645,37.8718,9600.0
2006-06-05 10:05:00,52.26,52.45,52.26,52.43,6750.0,37.8863,38.024,37.8863,38.0095,6750.0
2006-06-05 10:10:00,52.42,52.42,52.37,52.41,7050.0,38.0022,38.0022,37.966,37.995,7050.0
2006-06-05 10:15:00,52.43,52.52,52.43,52.52,55350.0,38.0095,38.0747,38.0095,38.0747,55350.0
2006-06-05 10:20:00,52.52,52.59,52.45,52.49,27150.0,38.0747,38.1255,38.024,38.053,27150.0
2006-06-05 10:25:00,52.51,52.55,52.47,52.52,56700.0,38.0675,38.0965,38.0385,38.0747,56700.0
2006-06-05 10:30:00,52.52,52.6,52.39,52.39,29250.0,38.0747,38.1327,37.9805,37.9805,29250.0
2006-06-05 10:35:00,52.39,52.45,52.35,52.43,18000.0,37.9805,38.024,37.9515,38.0095,18000.0
2006-06-05 10:40:00,52.37,52.44,52.35,52.36,9300.0,37.966,38.0167,37.9515,37.9588,9300.0
2006-06-05 10:45:00,52.4,52.45,52.35,52.45,7050.0,37.9877,38.024,37.9515,38.024,7050.0
2006-06-05 10:50:00,52.43,52.49,52.43,52.49,15000.0,38.0095,38.053,38.0095,38.053,15000.0
2006-06-05 10:55:00,52.47,52.5,52.46,52.48,9750.0,38.0385,38.0602,38.0312,38.0457,9750.0
2006-06-05 11:00:00,52.48,52.52,52.47,52.5,12600.0,38.0457,38.0747,38.0385,38.0602,12600.0
2006-06-05 11:05:00,52.49,52.59,52.49,52.59,11850.0,38.053,38.1255,38.053,38.1255,11850.0
2006-06-05 11:10:00,52.6,52.67,52.59,52.63,13050.0,38.1327,38.1835,38.1255,38.1545,13050.0
2006-06-05 11:15:00,52.63,52.63,52.6,52.63,6900.0,38.1545,38.1545,38.1327,38.1545,6900.0
2006-06-05 11:20:00,52.62,52.62,52.56,52.58,9750.0,38.1472,38.1472,38.1037,38.1182,9750.0
2006-06-05 11:25:00,52.6,52.62,52.55,52.55,7650.0,38.1327,38.1472,38.0965,38.0965,7650.0
2006-06-05 11:30:00,52.54,52.55,52.52,52.53,9000.0,38.0892,38.0965,38.0747,38.082,9000.0
2006-06-05 11:35:00,52.54,52.54,52.45,52.45,7200.0,38.0892,38.0892,38.024,38.024,7200.0
2006-06-05 11:40:00,52.45,52.49,52.45,52.49,3150.0,38.024,38.053,38.024,38.053,3150.0
2006-06-05 11:45:00,52.49,52.5,52.46,52.46,7350.0,38.053,38.0602,38.0312,38.0312,7350.0
2006-06-05 11:50:00,52.45,52.45,52.35,52.35,3600.0,38.024,38.024,37.9515,37.9515,3600.0
2006-06-05 11:55:00,52.31,52.31,52.26,52.29,4200.0,37.9225,37.9225,37.8863,37.908,4200.0
2006-06-05 12:00:00,52.28,52.28,52.19,52.25,11700.0,37.9008,37.9008,37.8355,37.879,11700.0
2006-06-05 12:05:00,52.23,52.24,52.19,52.19,3300.0,37.8645,37.8718,37.8355,37.8355,3300.0
2006-06-05 12:10:00,52.17,52.23,52.17,52.21,1950.0,37.821,37.8645,37.821,37.85,1950.0
2006-06-05 12:15:00,52.24,52.24,52.2,52.23,2250.0,37.8718,37.8718,37.8428,37.8645,2250.0
2006-06-05 12:20:00,52.23,52.23,52.12,52.13,8400.0,37.8645,37.8645,37.7848,37.792,8400.0
2006-06-05 12:25:00,52.13,52.17,52.11,52.11,8550.0,37.792,37.821,37.7775,37.7775,8550.0
2006-06-05 12:30:00,52.07,52.13,52.01,52.09,12150.0,37.7485,37.792,37.705,37.763,12150.0
2006-06-05 12:35:00,52.07,52.12,52.07,52.09,4200.0,37.7485,37.7848,37.7485,37.763,4200.0
2006-06-05 12:40:00,52.09,52.13,52.07,52.13,5250.0,37.763,37.792,37.7485,37.792,5250.0
2006-06-05 12:45:00,52.13,52.14,52.11,52.14,6150.0,37.792,37.7993,37.7775,37.7993,6150.0
2006-06-05 12:50:00,52.14,52.17,52.14,52.15,3900.0,37.7993,37.821,37.7993,37.8065,3900.0
2006-06-05 12:55:00,52.17,52.17,52.11,52.13,4200.0,37.821,37.821,37.7775,37.792,4200.0
2006-06-05 13:00:00,52.13,52.16,52.13,52.16,4800.0,37.792,37.8138,37.792,37.8138,4800.0
2006-06-05 13:05:00,52.15,52.22,52.15,52.21,15150.0,37.8065,37.8573,37.8065,37.85,15150.0
2006-06-05 13:10:00,52.18,52.19,52.14,52.14,8550.0,37.8283,37.8355,37.7993,37.7993,8550.0
2006-06-05 13:15:00,52.13,52.16,52.09,52.15,7800.0,37.792,37.8138,37.763,37.8065,7800.0
2006-06-05 13:20:00,52.13,52.13,52.08,52.08,3150.0,37.792,37.792,37.7558,37.7558,3150.0
2006-06-05 13:25:00,52.09,52.12,52.09,52.12,4950.0,37.763,37.7848,37.763,37.7848,4950.0
2006-06-05 13:30:00,52.18,52.25,52.15,52.21,4950.0,37.8283,37.879,37.8065,37.85,4950.0
2006-06-05 13:35:00,52.21,52.21,52.2,52.21,4200.0,37.85,37.85,37.8428,37.85,4200.0
2006-06-05 13:40:00,52.21,52.21,52.17,52.18,4350.0,37.85,37.85,37.821,37.8283,4350.0
2006-06-05 13:45:00,52.18,52.18,52.13,52.15,6000.0,37.8283,37.8283,37.792,37.8065,6000.0
2006-06-05 13:50:00,52.14,52.19,52.13,52.13,11700.0,37.7993,37.8355,37.792,37.792,11700.0
2006-06-05 13:55:00,52.13,52.18,52.13,52.17,3000.0,37.792,37.8283,37.792,37.821,3000.0
2006-06-05 14:00:00,52.15,52.15,52.03,52.06,9300.0,37.8065,37.8065,37.7195,37.7413,9300.0
2006-06-05 14:05:00,52.07,52.07,51.91,51.91,9900.0,37.7485,37.7485,37.6325,37.6325,9900.0
2006-06-05 14:10:00,51.91,51.92,51.85,51.85,6450.0,37.6325,37.6398,37.589,37.589,6450.0
2006-06-05 14:15:00,51.82,51.91,51.75,51.75,33900.0,37.5673,37.6325,37.5165,37.5165,33900.0
2006-06-05 14:20:00,51.76,51.85,51.64,51.85,26250.0,37.5238,37.589,37.4368,37.589,26250.0
2006-06-05 14:25:00,51.86,51.86,51.69,51.8,11550.0,37.5963,37.5963,37.473,37.5528,11550.0
2006-06-05 14:30:00,51.8,51.8,51.57,51.6,13350.0,37.5528,37.5528,37.386,37.4078,13350.0
2006-06-05 14:35:00,51.59,51.67,51.45,51.55,38700.0,37.4005,37.4585,37.299,37.3715,38700.0
2006-06-05 14:40:00,51.51,51.69,51.47,51.69,24600.0,37.3425,37.473,37.3135,37.473,24600.0
2006-06-05 14:45:00,51.69,51.83,51.69,51.73,17850.0,37.473,37.5745,37.473,37.502,17850.0
2006-06-05 14:50:00,51.73,51.78,51.71,51.78,15900.0,37.502,37.5383,37.4875,37.5383,15900.0
2006-06-05 14:55:00,51.75,51.77,51.73,51.74,1500.0,37.5165,37.531,37.502,37.5093,1500.0
2006-06-05 15:00:00,51.73,51.73,51.61,51.68,15900.0,37.502,37.502,37.415,37.4658,15900.0
2006-06-05 15:05:00,51.68,51.71,51.55,51.61,9150.0,37.4658,37.4875,37.3715,37.415,9150.0
2006-06-05 15:10:00,51.61,51.61,51.46,51.47,18750.0,37.415,37.415,37.3063,37.3135,18750.0
2006-06-05 15:15:00,51.49,51.62,51.49,51.6,27000.0,37.328,37.4223,37.328,37.4078,27000.0
2006-06-05 15:20:00,51.6,51.67,51.58,51.61,26700.0,37.4078,37.4585,37.3933,37.415,26700.0
2006-06-05 15:25:00,51.59,51.62,51.51,51.57,29700.0,37.4005,37.4223,37.3425,37.386,29700.0
2006-06-05 15:30:00,51.56,51.59,51.51,51.53,22050.0,37.3788,37.4005,37.3425,37.357,22050.0
2006-06-05 15:35:00,51.55,51.57,51.5,51.55,13200.0,37.3715,37.386,37.3353,37.3715,13200.0
2006-06-05 15:40:00,51.54,51.54,51.37,51.37,21150.0,37.3643,37.3643,37.241,37.241,21150.0
2006-06-05 15:45:00,51.37,51.4,51.26,51.29,30900.0,37.241,37.2628,37.1613,37.183,30900.0
2006-06-05 15:50:00,51.3,51.3,51.25,51.29,51450.0,37.1903,37.1903,37.154,37.183,51450.0
2006-06-05 15:55:00,51.29,51.33,51.27,51.29,28200.0,37.183,37.212,37.1685,37.183,28200.0
2006-06-06 09:35:00,51.33,51.5,51.33,51.43,43800.0,37.212,37.3353,37.212,37.2845,43800.0
2006-06-06 09:40:00,51.44,51.57,51.37,51.51,15450.0,37.2918,37.386,37.241,37.3425,15450.0
2006-06-06 09:45:00,51.51,51.51,51.19,51.19,61650.0,37.3425,37.3425,37.1106,37.1106,61650.0
2006-06-06 09:50:00,51.21,51.22,51.05,51.07,52950.0,37.1251,37.1323,37.0091,37.0236,52950.0
2006-06-06 09:55:00,51.15,51.15,50.88,50.89,60450.0,37.0816,37.0816,36.8858,36.8931,60450.0
2006-06-06 10:00:00,50.87,50.99,50.83,50.95,29850.0,36.8786,36.9656,36.8496,36.9366,29850.0
2006-06-06 10:05:00,50.97,50.97,50.67,50.75,30450.0,36.9511,36.9511,36.7336,36.7916,30450.0
2006-06-06 10:10:00,50.74,50.74,50.61,50.7,18300.0,36.7843,36.7843,36.6901,36.7553,18300.0
2006-06-06 10:15:00,50.69,50.69,50.45,50.52,61350.0,36.7481,36.7481,36.5741,36.6248,61350.0
2006-06-06 10:20:00,50.52,50.79,50.5,50.67,55800.0,36.6248,36.8206,36.6103,36.7336,55800.0
2006-06-06 10:25:00,50.65,50.72,50.59,50.61,57300.0,36.7191,36.7698,36.6756,36.6901,57300.0
2006-06-06 10:30:00,50.61,50.69,50.55,50.68,38400.0,36.6901,36.7481,36.6466,36.7408,38400.0
2006-06-06 10:35:00,50.67,50.75,50.65,50.73,33450.0,36.7336,36.7916,36.7191,36.7771,33450.0
2006-06-06 10:40:00,50.72,50.72,50.62,50.64,30600.0,36.7698,36.7698,36.6973,36.7118,30600.0
2006-06-06 10:45:00,50.64,50.73,50.63,50.69,54600.0,36.7118,36.7771,36.7046,36.7481,54600.0
2006-06-06 10:50:00,50.69,50.8,50.66,50.7,38100.0,36.7481,36.8278,36.7263,36.7553,38100.0
2006-06-06 10:55:00,50.69,50.74,50.64,50.67,14250.0,36.7481,36.7843,36.7118,36.7336,14250.0
2006-06-06 11:00:00,50.72,50.81,50.66,50.67,18150.0,36.7698,36.8351,36.7263,36.7336,18150.0
2006-06-06 11:05:00,50.67,50.77,50.67,50.75,10650.0,36.7336,36.8061,36.7336,36.7916,10650.0
2006-06-06 11:10:00,50.75,50.75,50.61,50.71,11700.0,36.7916,36.7916,36.6901,36.7626,11700.0
2006-06-06 11:15:00,50.73,50.8,50.69,50.79,11700.0,36.7771,36.8278,36.7481,36.8206,11700.0
2006-06-06 11:20:00,50.8,50.83,50.74,50.77,17400.0,36.8278,36.8496,36.7843,36.8061,17400.0
2006-06-06 11:25:00,50.75,50.77,50.65,50.65,2850.0,36.7916,36.8061,36.7191,36.7191,2850.0
2006-06-06 11:30:00,50.66,50.75,50.66,50.71,4350.0,36.7263,36.7916,36.7263,36.7626,4350.0
2006-06-06 11:35:00,50.67,50.72,50.63,50.63,9750.0,36.7336,36.7698,36.7046,36.7046,9750.0
2006-06-06 11:40:00,50.63,50.7,50.6,50.66,6300.0,36.7046,36.7553,36.6828,36.7263,6300.0
2006-06-06 11:45:00,50.64,50.68,50.57,50.63,5250.0,36.7118,36.7408,36.6611,36.7046,5250.0
2006-06-06 11:50:00,50.65,50.71,50.6,50.61,6450.0,36.7191,36.7626,36.6828,36.6901,6450.0
2006-06-06 11:55:00,50.61,50.65,50.57,50.57,5550.0,36.6901,36.7191,36.6611,36.6611,5550.0
2006-06-06 12:00:00,50.57,50.6,50.51,50.55,5850.0,36.6611,36.6828,36.6176,36.6466,5850.0
2006-06-06 12:05:00,50.55,50.6,50.55,50.6,5100.0,36.6466,36.6828,36.6466,36.6828,5100.0
2006-06-06 12:10:00,50.59,50.71,50.59,50.69,13500.0,36.6756,36.7626,36.6756,36.7481,13500.0
2006-06-06 12:15:00,50.67,50.74,50.61,50.7,14400.0,36.7336,36.7843,36.6901,36.7553,14400.0
2006-06-06 12:20:00,50.67,50.67,50.52,50.56,7350.0,36.7336,36.7336,36.6248,36.6538,7350.0
2006-06-06 12:25:00,50.51,50.53,50.45,50.45,4650.0,36.6176,36.6321,36.5741,36.5741,4650.0
2006-06-06 12:30:00,50.47,50.61,50.47,50.56,10200.0,36.5886,36.6901,36.5886,36.6538,10200.0
2006-06-06 12:35:00,50.55,50.71,50.55,50.65,9600.0,36.6466,36.7626,36.6466,36.7191,9600.0
2006-06-06 12:40:00,50.67,50.81,50.66,50.66,26850.0,36.7336,36.8351,36.7263,36.7263,26850.0
2006-06-06 12:45:00,50.68,50.7,50.63,50.63,7800.0,36.7408,36.7553,36.7046,36.7046,7800.0
2006-06-06 12:50:00,50.6,50.7,50.59,50.66,11550.0,36.6828,36.7553,36.6756,36.7263,11550.0
2006-06-06 12:55:00,50.68,50.78,50.66,50.72,37200.0,36.7408,36.8133,36.7263,36.7698,37200.0
2006-06-06 13:00:00,50.72,50.72,50.61,50.65,22050.0,36.7698,36.7698,36.6901,36.7191,22050.0
2006-06-06 13:05:00,50.65,50.68,50.6,50.66,10500.0,36.7191,36.7408,36.6828,36.7263,10500.0
2006-06-06 13:10:00,50.65,50.65,50.55,50.56,9900.0,36.7191,36.7191,36.6466,36.6538,9900.0
2006-06-06 13:15:00,50.55,50.57,50.47,50.49,15600.0,36.6466,36.6611,36.5886,36.6031,15600.0
2006-06-06 13:20:00,50.49,50.51,50.47,50.49,28650.0,36.6031,36.6176,36.5886,36.6031,28650.0
2006-06-06 13:25:00,50.47,50.52,50.39,50.43,25950.0,36.5886,36.6248,36.5306,36.5596,25950.0
2006-06-06 13:30:00,50.42,50.47,50.41,50.43,63000.0,36.5523,36.5886,36.5451,36.5596,63000.0
2006-06-06 13:35:00,50.43,50.43,50.35,50.35,33600.0,36.5596,36.5596,36.5016,36.5016,33600.0
2006-06-06 13:40:00,50.35,50.35,50.14,50.17,31950.0,36.5016,36.5016,36.3493,36.3711,31950.0
2006-06-06 13:45:00,50.17,50.23,50.16,50.23,9900.0,36.3711,36.4146,36.3638,36.4146,9900.0
2006-06-06 13:50:00,50.19,50.31,50.19,50.31,9600.0,36.3856,36.4726,36.3856,36.4726,9600.0
2006-06-06 13:55:00,50.31,50.37,50.23,50.37,23100.0,36.4726,36.5161,36.4146,36.5161,23100.0
2006-06-06 14:00:00,50.37,50.45,50.34,50.39,22350.0,36.5161,36.5741,36.4943,36.5306,22350.0
2006-06-06 14:05:00,50.38,50.56,50.37,50.47,18450.0,36.5233,36.6538,36.5161,36.5886,18450.0
2006-06-06 14:10:00,50.48,50.52,50.33,50.38,15300.0,36.5958,36.6248,36.4871,36.5233,15300.0
2006-06-06 14:15:00,50.37,50.42,50.33,50.37,20250.0,36.5161,36.5523,36.4871,36.5161,20250.0
2006-06-06 14:20:00,50.37,50.39,50.31,50.31,16200.0,36.5161,36.5306,36.4726,36.4726,16200.0
2006-06-06 14:25:00,50.32,50.43,50.3,50.35,22500.0,36.4798,36.5596,36.4653,36.5016,22500.0
2006-06-06 14:30:00,50.35,50.47,50.35,50.37,21600.0,36.5016,36.5886,36.5016,36.5161,21600.0
2006-06-06 14:35:00,50.37,50.4,50.3,50.3,16950.0,36.5161,36.5378,36.4653,36.4653,16950.0
2006-06-06 14:40:00,50.31,50.37,50.11,50.12,16950.0,36.4726,36.5161,36.3276,36.3348,16950.0
2006-06-06 14:45:00,50.08,50.13,50.04,50.13,16500.0,36.3058,36.3421,36.2769,36.3421,16500.0
2006-06-06 14:50:00,50.12,50.15,50.04,50.07,32250.0,36.3348,36.3566,36.2769,36.2986,32250.0
2006-06-06 14:55:00,50.07,50.07,49.92,49.95,32400.0,36.2986,36.2986,36.1899,36.2116,32400.0
2006-06-06 15:00:00,49.93,50.05,49.92,50.0,44100.0,36.1971,36.2841,36.1899,36.2479,44100.0
2006-06-06 15:05:00,49.99,50.07,49.97,50.01,41700.0,36.2406,36.2986,36.2261,36.2551,41700.0
2006-06-06 15:10:00,50.03,50.13,49.92,50.12,36450.0,36.2696,36.3421,36.1899,36.3348,36450.0
2006-06-06 15:15:00,50.12,50.16,49.91,49.92,18300.0,36.3348,36.3638,36.1826,36.1899,18300.0
2006-06-06 15:20:00,49.93,50.03,49.93,50.01,15600.0,36.1971,36.2696,36.1971,36.2551,15600.0
2006-06-06 15:25:00,49.99,50.03,49.97,50.03,7350.0,36.2406,36.2696,36.2261,36.2696,7350.0
2006-06-06 15:30:00,50.03,50.07,49.93,50.07,17100.0,36.2696,36.2986,36.1971,36.2986,17100.0
2006-06-06 15:35:00,50.05,50.28,50.05,50.22,35700.0,36.2841,36.4508,36.2841,36.4073,35700.0
2006-06-06 15:40:00,50.27,50.46,50.24,50.24,32850.0,36.4436,36.5813,36.4218,36.4218,32850.0
2006-06-06 15:45:00,50.25,50.27,50.13,50.21,35400.0,36.4291,36.4436,36.3421,36.4001,35400.0
2006-06-06 15:50:00,50.21,50.39,50.21,50.35,91500.0,36.4001,36.5306,36.4001,36.5016,91500.0
2006-06-06 15:55:00,50.35,50.37,50.33,50.33,117000.0,36.5016,36.5161,36.4871,36.4871,117000.0
2006-06-07 09:30:00,50.36,50.47,50.36,50.47,12150.0,36.5088,36.5886,36.5088,36.5886,12150.0
2006-06-07 09:35:00,50.49,50.49,50.05,50.12,8850.0,36.6031,36.6031,36.2841,36.3348,8850.0
2006-06-07 09:40:00,50.19,50.33,50.16,50.22,11850.0,36.3856,36.4871,36.3638,36.4073,11850.0
2006-06-07 09:45:00,50.21,50.39,50.09,50.32,24300.0,36.4001,36.5306,36.3131,36.4798,24300.0
2006-06-07 09:50:00,50.33,50.39,50.23,50.33,19050.0,36.4871,36.5306,36.4146,36.4871,19050.0
2006-06-07 09:55:00,50.31,50.45,50.31,50.45,101100.0,36.4726,36.5741,36.4726,36.5741,101100.0
2006-06-07 10:00:00,50.43,50.58,50.43,50.5,40500.0,36.5596,36.6683,36.5596,36.6103,40500.0
2006-06-07 10:05:00,50.51,50.51,50.39,50.39,17700.0,36.6176,36.6176,36.5306,36.5306,17700.0
2006-06-07 10:10:00,50.4,50.53,50.4,50.46,16950.0,36.5378,36.6321,36.5378,36.5813,16950.0
2006-06-07 10:15:00,50.45,50.47,50.4,50.44,9600.0,36.5741,36.5886,36.5378,36.5668,9600.0
2006-06-07 10:20:00,50.42,50.47,50.39,50.47,7350.0,36.5523,36.5886,36.5306,36.5886,7350.0
2006-06-07 10:25:00,50.49,50.63,50.42,50.63,12300.0,36.6031,36.7046,36.5523,36.7046,12300.0
2006-06-07 10:30:00,50.57,50.69,50.45,50.53,22800.0,36.6611,36.7481,36.5741,36.6321,22800.0
2006-06-07 10:35:00,50.53,50.53,50.46,50.46,6000.0,36.6321,36.6321,36.5813,36.5813,6000.0
2006-06-07 10:40:00,50.51,50.57,50.43,50.43,13800.0,36.6176,36.6611,36.5596,36.5596,13800.0
2006-06-07 10:45:00,50.43,50.43,50.34,50.34,6750.0,36.5596,36.5596,36.4943,36.4943,6750.0
2006-06-07 10:50:00,50.33,50.4,50.33,50.33,11700.0,36.4871,36.5378,36.4871,36.4871,11700.0
2006-06-07 10:55:00,50.32,50.4,50.32,50.36,10650.0,36.4798,36.5378,36.4798,36.5088,10650.0
2006-06-07 11:00:00,50.37,50.54,50.37,50.51,14700.0,36.5161,36.6393,36.5161,36.6176,14700.0
2006-06-07 11:05:00,50.51,50.53,50.43,50.45,10200.0,36.6176,36.6321,36.5596,36.5741,10200.0
2006-06-07 11:10:00,50.47,50.64,50.46,50.6,15300.0,36.5886,36.7118,36.5813,36.6828,15300.0
2006-06-07 11:15:00,50.59,50.61,50.51,50.54,11700.0,36.6756,36.6901,36.6176,36.6393,11700.0
2006-06-07 11:20:00,50.54,50.63,50.54,50.56,22050.0,36.6393,36.7046,36.6393,36.6538,22050.0
2006-06-07 11:25:00,50.55,50.55,50.46,50.46,6150.0,36.6466,36.6466,36.5813,36.5813,6150.0
2006-06-07 11:30:00,50.46,50.54,50.45,50.54,10050.0,36.5813,36.6393,36.5741,36.6393,10050.0
2006-06-07 11:35:00,50.54,50.61,50.53,50.57,15900.0,36.6393,36.6901,36.6321,36.6611,15900.0
2006-06-07 11:40:00,50.6,50.63,50.57,50.6,16500.0,36.6828,36.7046,36.6611,36.6828,16500.0
2006-06-07 11:45:00,50.6,50.6,50.56,50.57,6300.0,36.6828,36.6828,36.6538,36.6611,6300.0
2006-06-07 11:50:00,50.59,50.66,50.59,50.65,11700.0,36.6756,36.7263,36.6756,36.7191,11700.0
2006-06-07 11:55:00,50.65,50.74,50.63,50.72,23700.0,36.7191,36.7843,36.7046,36.7698,23700.0
2006-06-07 12:00:00,50.72,50.8,50.72,50.78,17850.0,36.7698,36.8278,36.7698,36.8133,17850.0
2006-06-07 12:05:00,50.77,50.8,50.69,50.69,17850.0,36.8061,36.8278,36.7481,36.7481,17850.0
2006-06-07 12:10:00,50.69,50.7,50.67,50.67,3300.0,36.7481,36.7553,36.7336,36.7336,3300.0
2006-06-07 12:15:00,50.66,50.67,50.64,50.64,4050.0,36.7263,36.7336,36.7118,36.7118,4050.0
2006-06-07 12:20:00,50.63,50.63,50.57,50.59,6750.0,36.7046,36.7046,36.6611,36.6756,6750.0
2006-06-07 12:25:00,50.58,50.59,50.55,50.59,4500.0,36.6683,36.6756,36.6466,36.6756,4500.0
2006-06-07 12:30:00,50.61,50.61,50.53,50.55,9300.0,36.6901,36.6901,36.6321,36.6466,9300.0
2006-06-07 12:35:00,50.52,50.53,50.48,50.53,6600.0,36.6248,36.6321,36.5958,36.6321,6600.0
2006-06-07 12:40:00,50.53,50.59,50.53,50.57,4200.0,36.6321,36.6756,36.6321,36.6611,4200.0
2006-06-07 12:45:00,50.57,50.63,50.57,50.61,10050.0,36.6611,36.7046,36.6611,36.6901,10050.0
2006-06-07 12:50:00,50.61,50.61,50.53,50.55,13800.0,36.6901,36.6901,36.6321,36.6466,13800.0
2006-06-07 12:55:00,50.56,50.56,50.49,50.51,11400.0,36.6538,36.6538,36.6031,36.6176,11400.0
2006-06-07 13:00:00,50.5,50.53,50.5,50.53,8250.0,36.6103,36.6321,36.6103,36.6321,8250.0
2006-06-07 13:05:00,50.54,50.59,50.53,50.57,7200.0,36.6393,36.6756,36.6321,36.6611,7200.0
2006-06-07 13:10:00,50.57,50.61,50.5,50.58,14100.0,36.6611,36.6901,36.6103,36.6683,14100.0
2006-06-07 13:15:00,50.55,50.61,50.55,50.57,14250.0,36.6466,36.6901,36.6466,36.6611,14250.0
2006-06-07 13:20:00,50.59,50.62,50.53,50.59,15150.0,36.6756,36.6973,36.6321,36.6756,15150.0
2006-06-07 13:25:00,50.59,50.65,50.56,50.64,9000.0,36.6756,36.7191,36.6538,36.7118,9000.0
2006-06-07 13:30:00,50.61,50.61,50.47,50.49,12600.0,36.6901,36.6901,36.5886,36.6031,12600.0
2006-06-07 13:35:00,50.5,50.5,50.4,50.43,10050.0,36.6103,36.6103,36.5378,36.5596,10050.0
2006-06-07 13:40:00,50.44,50.47,50.4,50.44,9000.0,36.5668,36.5886,36.5378,36.5668,9000.0
2006-06-07 13:45:00,50.45,50.45,50.37,50.37,7200.0,36.5741,36.5741,36.5161,36.5161,7200.0
2006-06-07 13:50:00,50.37,50.51,50.35,50.51,13800.0,36.5161,36.6176,36.5016,36.6176,13800.0
2006-06-07 13:55:00,50.49,50.51,50.45,50.45,5250.0,36.6031,36.6176,36.5741,36.5741,5250.0
2006-06-07 14:00:00,50.45,50.45,50.27,50.29,17250.0,36.5741,36.5741,36.4436,36.4581,17250.0
2006-06-07 14:05:00,50.31,50.39,50.31,50.35,25650.0,36.4726,36.5306,36.4726,36.5016,25650.0
2006-06-07 14:10:00,50.35,50.47,50.34,50.47,27000.0,36.5016,36.5886,36.4943,36.5886,27000.0
2006-06-07 14:15:00,50.47,50.49,50.43,50.47,28350.0,36.5886,36.6031,36.5596,36.5886,28350.0
2006-06-07 14:20:00,50.47,50.49,50.4,50.49,28500.0,36.5886,36.6031,36.5378,36.6031,28500.0
2006-06-07 14:25:00,50.49,50.63,50.47,50.59,26250.0,36.6031,36.7046,36.5886,36.6756,26250.0
2006-06-07 14:30:00,50.57,50.59,50.49,50.53,12000.0,36.6611,36.6756,36.6031,36.6321,12000.0
2006-06-07 14:35:00,50.54,50.67,50.54,50.6,28500.0,36.6393,36.7336,36.6393,36.6828,28500.0
2006-06-07 14:40:00,50.59,50.63,50.57,50.6,17700.0,36.6756,36.7046,36.6611,36.6828,17700.0
2006-06-07 14:45:00,50.61,50.61,50.44,50.5,15150.0,36.6901,36.6901,36.5668,36.6103,15150.0
2006-06-07 14:50:00,50.49,50.55,50.45,50.55,10800.0,36.6031,36.6466,36.5741,36.6466,10800.0
2006-06-07 14:55:00,50.53,50.6,50.53,50.59,25650.0,36.6321,36.6828,36.6321,36.6756,25650.0
2006-06-07 15:00:00,50.61,50.65,50.56,50.56,23550.0,36.6901,36.7191,36.6538,36.6538,23550.0
2006-06-07 15:05:00,50.56,50.56,50.36,50.36,13050.0,36.6538,36.6538,36.5088,36.5088,13050.0
2006-06-07 15:10:00,50.37,50.37,50.22,50.22,17550.0,36.5161,36.5161,36.4073,36.4073,17550.0
2006-06-07 15:15:00,50.22,50.27,50.19,50.19,16800.0,36.4073,36.4436,36.3856,36.3856,16800.0
2006-06-07 15:20:00,50.2,50.33,50.2,50.25,31050.0,36.3928,36.4871,36.3928,36.4291,31050.0
2006-06-07 15:25:00,50.26,50.26,50.02,50.02,37650.0,36.4363,36.4363,36.2624,36.2624,37650.0
2006-06-07 15:30:00,50.01,50.03,49.99,50.03,66000.0,36.2551,36.2696,36.2406,36.2696,66000.0
2006-06-07 15:35:00,50.03,50.13,50.03,50.1,25950.0,36.2696,36.3421,36.2696,36.3203,25950.0
2006-06-07 15:40:00,50.1,50.21,50.08,50.19,30750.0,36.3203,36.4001,36.3058,36.3856,30750.0
2006-06-07 15:45:00,50.18,50.19,50.13,50.15,37050.0,36.3783,36.3856,36.3421,36.3566,37050.0
2006-06-07 15:50:00,50.15,50.17,50.07,50.11,58050.0,36.3566,36.3711,36.2986,36.3276,58050.0
2006-06-07 15:55:00,50.11,50.13,50.04,50.05,47400.0,36.3276,36.3421,36.2769,36.2841,47400.0
2006-06-08 09:30:00,50.01,50.26,49.98,50.26,20100.0,36.2551,36.4363,36.2334,36.4363,20100.0
2006-06-08 09:35:00,50.26,50.26,50.1,50.18,39900.0,36.4363,36.4363,36.3203,36.3783,39900.0
2006-06-08 09:40:00,50.11,50.13,49.97,50.11,19200.0,36.3276,36.3421,36.2261,36.3276,19200.0
2006-06-08 09:45:00,50.08,50.11,50.05,50.11,32100.0,36.3058,36.3276,36.2841,36.3276,32100.0
2006-06-08 09:50:00,50.11,50.11,49.88,49.93,31200.0,36.3276,36.3276,36.1609,36.1971,31200.0
2006-06-08 09:55:00,49.93,50.0,49.83,49.85,17550.0,36.1971,36.2479,36.1246,36.1391,17550.0
2006-06-08 10:00:00,49.82,49.91,49.81,49.88,7800.0,36.1174,36.1826,36.1101,36.1609,7800.0
2006-06-08 10:05:00,49.86,49.89,49.82,49.85,11250.0,36.1464,36.1681,36.1174,36.1391,11250.0
2006-06-08 10:10:00,49.92,49.93,49.83,49.83,5400.0,36.1899,36.1971,36.1246,36.1246,5400.0
2006-06-08 10:15:00,49.83,49.83,49.69,49.77,14100.0,36.1246,36.1246,36.0231,36.0811,14100.0
2006-06-08 10:20:00,49.77,49.86,49.61,49.65,9600.0,36.0811,36.1464,35.9651,35.9941,9600.0
2006-06-08 10:25:00,49.57,49.57,49.33,49.33,17850.0,35.9361,35.9361,35.7621,35.7621,17850.0
2006-06-08 10:30:00,49.33,49.47,49.29,49.33,77550.0,35.7621,35.8636,35.7331,35.7621,77550.0
2006-06-08 10:35:00,49.33,49.33,49.15,49.19,7800.0,35.7621,35.7621,35.6316,35.6606,7800.0
2006-06-08 10:40:00,49.2,49.2,49.1,49.1,6750.0,35.6679,35.6679,35.5954,35.5954,6750.0
2006-06-08 10:45:00,49.12,49.16,49.03,49.07,18300.0,35.6099,35.6389,35.5446,35.5736,18300.0
2006-06-08 10:50:00,49.11,49.17,49.02,49.08,14850.0,35.6026,35.6461,35.5374,35.5809,14850.0
2006-06-08 10:55:00,49.11,49.21,49.1,49.17,29100.0,35.6026,35.6751,35.5954,35.6461,29100.0
2006-06-08 11:00:00,49.15,49.27,49.03,49.22,13350.0,35.6316,35.7186,35.5446,35.6824,13350.0
2006-06-08 11:05:00,49.25,49.31,49.11,49.27,16950.0,35.7041,35.7476,35.6026,35.7186,16950.0
2006-06-08 11:10:00,49.23,49.23,49.07,49.07,11400.0,35.6896,35.6896,35.5736,35.5736,11400.0
2006-06-08 11:15:00,49.05,49.05,48.88,48.88,21150.0,35.5591,35.5591,35.4359,35.4359,21150.0
2006-06-08 11:20:00,48.88,48.88,48.63,48.68,29850.0,35.4359,35.4359,35.2547,35.2909,29850.0
2006-06-08 11:25:00,48.69,48.81,48.68,48.79,16200.0,35.2982,35.3852,35.2909,35.3707,16200.0
2006-06-08 11:30:00,48.79,48.79,48.52,48.6,30600.0,35.3707,35.3707,35.1749,35.2329,30600.0
2006-06-08 11:35:00,48.71,48.75,48.64,48.73,12000.0,35.3127,35.3417,35.2619,35.3272,12000.0
2006-06-08 11:40:00,48.73,48.91,48.73,48.79,19200.0,35.3272,35.4576,35.3272,35.3707,19200.0
2006-06-08 11:45:00,48.79,48.85,48.67,48.67,19200.0,35.3707,35.4142,35.2837,35.2837,19200.0
2006-06-08 11:50:00,48.71,48.71,48.44,48.53,14100.0,35.3127,35.3127,35.1169,35.1822,14100.0
2006-06-08 11:55:00,48.49,48.49,48.36,48.4,16500.0,35.1532,35.1532,35.0589,35.0879,16500.0
2006-06-08 12:00:00,48.43,48.55,48.43,48.47,31350.0,35.1097,35.1967,35.1097,35.1387,31350.0
2006-06-08 12:05:00,48.49,48.58,48.47,48.58,8850.0,35.1532,35.2184,35.1387,35.2184,8850.0
2006-06-08 12:10:00,48.6,48.79,48.6,48.66,10650.0,35.2329,35.3707,35.2329,35.2764,10650.0
2006-06-08 12:15:00,48.67,48.76,48.59,48.59,13350.0,35.2837,35.3489,35.2257,35.2257,13350.0
2006-06-08 12:20:00,48.69,48.73,48.65,48.69,12150.0,35.2982,35.3272,35.2692,35.2982,12150.0
2006-06-08 12:25:00,48.7,48.93,48.67,48.87,15450.0,35.3054,35.4721,35.2837,35.4287,15450.0
2006-06-08 12:30:00,48.83,48.9,48.79,48.85,6450.0,35.3997,35.4504,35.3707,35.4142,6450.0
2006-06-08 12:35:00,48.87,49.07,48.87,49.04,24900.0,35.4287,35.5736,35.4287,35.5519,24900.0
2006-06-08 12:40:00,49.04,49.1,48.99,49.05,27450.0,35.5519,35.5954,35.5156,35.5591,27450.0
2006-06-08 12:45:00,49.07,49.26,49.06,49.26,14400.0,35.5736,35.7114,35.5664,35.7114,14400.0
2006-06-08 12:50:00,49.26,49.35,49.22,49.32,20550.0,35.7114,35.7766,35.6824,35.7549,20550.0
2006-06-08 12:55:00,49.31,49.31,49.19,49.19,6600.0,35.7476,35.7476,35.6606,35.6606,6600.0
2006-06-08 13:00:00,49.19,49.19,49.04,49.04,3750.0,35.6606,35.6606,35.5519,35.5519,3750.0
2006-06-08 13:05:00,49.01,49.03,48.93,48.93,15150.0,35.5301,35.5446,35.4721,35.4721,15150.0
2006-06-08 13:10:00,48.92,49.05,48.89,49.05,11700.0,35.4649,35.5591,35.4432,35.5591,11700.0
2006-06-08 13:15:00,49.05,49.15,48.97,49.01,26700.0,35.5591,35.6316,35.5011,35.5301,26700.0
2006-06-08 13:20:00,48.97,48.97,48.87,48.87,12450.0,35.5011,35.5011,35.4287,35.4287,12450.0
2006-06-08 13:25:00,48.85,48.93,48.8,48.93,9600.0,35.4142,35.4721,35.3779,35.4721,9600.0
2006-06-08 13:30:00,48.98,49.06,48.96,49.05,5250.0,35.5084,35.5664,35.4939,35.5591,5250.0
2006-06-08 13:35:00,49.05,49.2,49.05,49.19,21600.0,35.5591,35.6679,35.5591,35.6606,21600.0
2006-06-08 13:40:00,49.19,49.37,49.19,49.27,11100.0,35.6606,35.7911,35.6606,35.7186,11100.0
2006-06-08 13:45:00,49.26,49.33,49.17,49.22,6900.0,35.7114,35.7621,35.6461,35.6824,6900.0
2006-06-08 13:50:00,49.21,49.35,49.12,49.34,10650.0,35.6751,35.7766,35.6099,35.7694,10650.0
2006-06-08 13:55:00,49.34,49.47,49.31,49.47,10500.0,35.7694,35.8636,35.7476,35.8636,10500.0
2006-06-08 14:00:00,49.45,49.58,49.42,49.53,73500.0,35.8491,35.9434,35.8274,35.9071,73500.0
2006-06-08 14:05:00,49.53,49.53,49.27,49.34,32250.0,35.9071,35.9071,35.7186,35.7694,32250.0
2006-06-08 14:10:00,49.35,49.35,49.29,49.32,13350.0,35.7766,35.7766,35.7331,35.7549,13350.0
2006-06-08 14:15:00,49.32,49.33,49.17,49.33,26850.0,35.7549,35.7621,35.6461,35.7621,26850.0
2006-06-08 14:20:00,49.31,49.4,49.25,49.31,92550.0,35.7476,35.8129,35.7041,35.7476,92550.0
2006-06-08 14:25:00,49.31,49.47,49.31,49.37,17550.0,35.7476,35.8636,35.7476,35.7911,17550.0
2006-06-08 14:30:00,49.41,49.43,49.29,49.43,6450.0,35.8201,35.8346,35.7331,35.8346,6450.0
2006-06-08 14:35:00,49.43,49.57,49.43,49.53,35100.0,35.8346,35.9361,35.8346,35.9071,35100.0
2006-06-08 14:40:00,49.51,49.52,49.37,49.38,27000.0,35.8926,35.8999,35.7911,35.7984,27000.0
2006-06-08 14:45:00,49.39,49.53,49.36,49.37,31350.0,35.8056,35.9071,35.7839,35.7911,31350.0
2006-06-08 14:50:00,49.37,49.49,49.34,49.44,36000.0,35.7911,35.8781,35.7694,35.8419,36000.0
2006-06-08 14:55:00,49.43,49.44,49.29,49.38,17700.0,35.8346,35.8419,35.7331,35.7984,17700.0
2006-06-08 15:00:00,49.41,49.56,49.41,49.56,41550.0,35.8201,35.9289,35.8201,35.9289,41550.0
2006-06-08 15:05:00,49.54,49.63,49.47,49.53,73050.0,35.9144,35.9796,35.8636,35.9071,73050.0
2006-06-08 15:10:00,49.54,49.85,49.54,49.71,50400.0,35.9144,36.1391,35.9144,36.0376,50400.0
2006-06-08 15:15:00,49.71,49.77,49.61,49.65,42000.0,36.0376,36.0811,35.9651,35.9941,42000.0
2006-06-08 15:20:00,49.63,49.65,49.43,49.43,16650.0,35.9796,35.9941,35.8346,35.8346,16650.0
2006-06-08 15:25:00,49.41,49.47,49.38,49.43,37200.0,35.8201,35.8636,35.7984,35.8346,37200.0
2006-06-08 15:30:00,49.41,49.58,49.41,49.58,17850.0,35.8201,35.9434,35.8201,35.9434,17850.0
2006-06-08 15:35:00,49.58,49.82,49.58,49.79,28950.0,35.9434,36.1174,35.9434,36.0956,28950.0
2006-06-08 15:40:00,49.79,49.79,49.61,49.76,31050.0,36.0956,36.0956,35.9651,36.0739,31050.0
2006-06-08 15:45:00,49.76,49.77,49.57,49.59,40350.0,36.0739,36.0811,35.9361,35.9506,40350.0
2006-06-08 15:50:00,49.57,49.63,49.54,49.63,48450.0,35.9361,35.9796,35.9144,35.9796,48450.0
2006-06-08 15:55:00,49.63,49.66,49.57,49.59,38100.0,35.9796,36.0014,35.9361,35.9506,38100.0
2006-06-09 09:35:00,50.03,50.03,49.85,49.91,25200.0,36.2696,36.2696,36.1391,36.1826,25200.0
2006-06-09 09:40:00,49.83,50.0,49.73,50.0,56400.0,36.1246,36.2479,36.0521,36.2479,56400.0
2006-06-09 09:45:00,50.03,50.2,50.0,50.19,15750.0,36.2696,36.3928,36.2479,36.3856,15750.0
2006-06-09 09:50:00,50.19,50.27,50.11,50.2,18900.0,36.3856,36.4436,36.3276,36.3928,18900.0
2006-06-09 09:55:00,50.22,50.47,50.17,50.41,10350.0,36.4073,36.5886,36.3711,36.5451,10350.0
2006-06-09 10:00:00,50.39,50.43,50.23,50.23,24450.0,36.5306,36.5596,36.4146,36.4146,24450.0
2006-06-09 10:05:00,50.29,50.34,50.18,50.2,6300.0,36.4581,36.4943,36.3783,36.3928,6300.0
2006-06-09 10:10:00,50.27,50.41,50.24,50.38,21150.0,36.4436,36.5451,36.4218,36.5233,21150.0
2006-06-09 10:15:00,50.4,50.41,50.27,50.33,29100.0,36.5378,36.5451,36.4436,36.4871,29100.0
2006-06-09 10:20:00,50.29,50.42,50.29,50.35,15150.0,36.4581,36.5523,36.4581,36.5016,15150.0
2006-06-09 10:25:00,50.32,50.41,50.27,50.37,19650.0,36.4798,36.5451,36.4436,36.5161,19650.0
2006-06-09 10:30:00,50.37,50.45,50.3,50.3,11850.0,36.5161,36.5741,36.4653,36.4653,11850.0
2006-06-09 10:35:00,50.32,50.42,50.3,50.37,11550.0,36.4798,36.5523,36.4653,36.5161,11550.0
2006-06-09 10:40:00,50.37,50.44,50.37,50.37,26850.0,36.5161,36.5668,36.5161,36.5161,26850.0
2006-06-09 10:45:00,50.39,50.45,50.34,50.37,17550.0,36.5306,36.5741,36.4943,36.5161,17550.0
2006-06-09 10:50:00,50.37,50.39,50.21,50.29,39150.0,36.5161,36.5306,36.4001,36.4581,39150.0
2006-06-09 10:55:00,50.29,50.37,50.19,50.19,16350.0,36.4581,36.5161,36.3856,36.3856,16350.0
2006-06-09 11:00:00,50.2,50.27,50.2,50.27,10500.0,36.3928,36.4436,36.3928,36.4436,10500.0
2006-06-09 11:05:00,50.27,50.29,50.25,50.25,6000.0,36.4436,36.4581,36.4291,36.4291,6000.0
2006-06-09 11:10:00,50.23,50.23,50.12,50.12,3750.0,36.4146,36.4146,36.3348,36.3348,3750.0
2006-06-09 11:15:00,50.11,50.14,50.09,50.13,12300.0,36.3276,36.3493,36.3131,36.3421,12300.0
2006-06-09 11:20:00,50.13,50.23,50.13,50.19,19650.0,36.3421,36.4146,36.3421,36.3856,19650.0
2006-06-09 11:25:00,50.22,50.22,50.14,50.19,31950.0,36.4073,36.4073,36.3493,36.3856,31950.0
2006-06-09 11:30:00,50.19,50.23,50.1,50.13,30150.0,36.3856,36.4146,36.3203,36.3421,30150.0
2006-06-09 11:35:00,50.13,50.13,50.09,50.09,7650.0,36.3421,36.3421,36.3131,36.3131,7650.0
2006-06-09 11:40:00,50.09,50.09,49.99,50.01,9900.0,36.3131,36.3131,36.2406,36.2551,9900.0
2006-06-09 11:45:00,50.01,50.01,49.93,49.99,38550.0,36.2551,36.2551,36.1971,36.2406,38550.0
2006-06-09 11:50:00,50.01,50.01,49.93,49.93,19500.0,36.2551,36.2551,36.1971,36.1971,19500.0
2006-06-09 11:55:00,49.87,49.96,49.87,49.95,5550.0,36.1536,36.2189,36.1536,36.2116,5550.0
2006-06-09 12:00:00,49.95,50.03,49.93,50.0,25650.0,36.2116,36.2696,36.1971,36.2479,25650.0
2006-06-09 12:05:00,50.04,50.07,49.98,49.99,29850.0,36.2769,36.2986,36.2334,36.2406,29850.0
2006-06-09 12:10:00,49.96,50.04,49.96,49.99,11400.0,36.2189,36.2769,36.2189,36.2406,11400.0
2006-06-09 12:15:00,50.0,50.05,49.98,50.01,39600.0,36.2479,36.2841,36.2334,36.2551,39600.0
2006-06-09 12:20:00,50.01,50.01,49.95,49.95,6600.0,36.2551,36.2551,36.2116,36.2116,6600.0
2006-06-09 12:25:00,49.93,49.94,49.91,49.93,11250.0,36.1971,36.2044,36.1826,36.1971,11250.0
2006-06-09 12:30:00,49.93,49.98,49.92,49.95,14250.0,36.1971,36.2334,36.1899,36.2116,14250.0
2006-06-09 12:35:00,49.95,49.99,49.94,49.99,5400.0,36.2116,36.2406,36.2044,36.2406,5400.0
2006-06-09 12:40:00,50.0,50.07,49.99,50.0,18450.0,36.2479,36.2986,36.2406,36.2479,18450.0
2006-06-09 12:45:00,49.99,50.0,49.92,50.0,7350.0,36.2406,36.2479,36.1899,36.2479,7350.0
2006-06-09 12:50:00,49.98,50.02,49.98,50.0,8250.0,36.2334,36.2624,36.2334,36.2479,8250.0
2006-06-09 12:55:00,49.99,49.99,49.88,49.92,17550.0,36.2406,36.2406,36.1609,36.1899,17550.0
2006-06-09 13:00:00,49.91,49.94,49.89,49.89,6600.0,36.1826,36.2044,36.1681,36.1681,6600.0
2006-06-09 13:05:00,49.88,49.91,49.85,49.91,16800.0,36.1609,36.1826,36.1391,36.1826,16800.0
2006-06-09 13:10:00,49.91,50.05,49.85,49.98,21450.0,36.1826,36.2841,36.1391,36.2334,21450.0
2006-06-09 13:15:00,50.03,50.03,49.89,49.93,8550.0,36.2696,36.2696,36.1681,36.1971,8550.0
2006-06-09 13:20:00,49.92,49.99,49.85,49.99,20700.0,36.1899,36.2406,36.1391,36.2406,20700.0
2006-06-09 13:25:00,50.0,50.01,49.92,49.92,7350.0,36.2479,36.2551,36.1899,36.1899,7350.0
2006-06-09 13:30:00,49.93,49.97,49.91,49.93,8550.0,36.1971,36.2261,36.1826,36.1971,8550.0
2006-06-09 13:35:00,49.93,50.0,49.91,50.0,36150.0,36.1971,36.2479,36.1826,36.2479,36150.0
2006-06-09 13:40:00,50.0,50.03,49.97,50.0,14850.0,36.2479,36.2696,36.2261,36.2479,14850.0
2006-06-09 13:45:00,50.01,50.03,49.97,50.01,11850.0,36.2551,36.2696,36.2261,36.2551,11850.0
2006-06-09 13:50:00,49.99,50.13,49.99,50.13,9900.0,36.2406,36.3421,36.2406,36.3421,9900.0
2006-06-09 13:55:00,50.14,50.17,50.07,50.07,22200.0,36.3493,36.3711,36.2986,36.2986,22200.0
2006-06-09 14:00:00,50.06,50.15,50.06,50.15,7950.0,36.2914,36.3566,36.2914,36.3566,7950.0
2006-06-09 14:05:00,50.15,50.16,50.07,50.07,7500.0,36.3566,36.3638,36.2986,36.2986,7500.0
2006-06-09 14:10:00,50.07,50.19,50.07,50.18,6150.0,36.2986,36.3856,36.2986,36.3783,6150.0
2006-06-09 14:15:00,50.15,50.21,50.15,50.2,2850.0,36.3566,36.4001,36.3566,36.3928,2850.0
2006-06-09 14:20:00,50.17,50.25,50.14,50.2,14700.0,36.3711,36.4291,36.3493,36.3928,14700.0
2006-06-09 14:25:00,50.22,50.29,50.22,50.27,5400.0,36.4073,36.4581,36.4073,36.4436,5400.0
2006-06-09 14:30:00,50.23,50.3,50.23,50.25,7500.0,36.4146,36.4653,36.4146,36.4291,7500.0
2006-06-09 14:35:00,50.23,50.23,50.16,50.21,7050.0,36.4146,36.4146,36.3638,36.4001,7050.0
2006-06-09 14:40:00,50.19,50.26,50.19,50.25,5550.0,36.3856,36.4363,36.3856,36.4291,5550.0
2006-06-09 14:45:00,50.23,50.37,50.22,50.32,9600.0,36.4146,36.5161,36.4073,36.4798,9600.0
2006-06-09 14:50:00,50.33,50.43,50.31,50.43,10050.0,36.4871,36.5596,36.4726,36.5596,10050.0
2006-06-09 14:55:00,50.41,50.44,50.27,50.27,13500.0,36.5451,36.5668,36.4436,36.4436,13500.0
2006-06-09 15:00:00,50.24,50.25,50.09,50.15,19350.0,36.4218,36.4291,36.3131,36.3566,19350.0
2006-06-09 15:05:00,50.13,50.21,50.1,50.13,14100.0,36.3421,36.4001,36.3203,36.3421,14100.0
2006-06-09 15:10:00,50.13,50.17,50.11,50.13,14550.0,36.3421,36.3711,36.3276,36.3421,14550.0
2006-06-09 15:15:00,50.11,50.21,50.11,50.17,19350.0,36.3276,36.4001,36.3276,36.3711,19350.0
2006-06-09 15:20:00,50.15,50.15,50.02,50.03,16200.0,36.3566,36.3566,36.2624,36.2696,16200.0
2006-06-09 15:25:00,50.03,50.04,49.96,50.02,23100.0,36.2696,36.2769,36.2189,36.2624,23100.0
2006-06-09 15:30:00,50.05,50.09,49.92,49.97,25050.0,36.2841,36.3131,36.1899,36.2261,25050.0
2006-06-09 15:35:00,49.98,49.99,49.94,49.99,11100.0,36.2334,36.2406,36.2044,36.2406,11100.0
2006-06-09 15:40:00,50.0,50.05,49.97,49.99,27450.0,36.2479,36.2841,36.2261,36.2406,27450.0
2006-06-09 15:45:00,49.99,50.01,49.99,50.01,18000.0,36.2406,36.2551,36.2406,36.2551,18000.0
2006-06-09 15:50:00,50.0,50.0,49.83,49.83,22950.0,36.2479,36.2479,36.1246,36.1246,22950.0
2006-06-09 15:55:00,49.84,49.9,49.79,49.83,51150.0,36.1319,36.1754,36.0956,36.1246,51150.0
2006-06-12 09:30:00,50.13,50.13,50.05,50.08,9150.0,36.3421,36.3421,36.2841,36.3058,9150.0
2006-06-12 09:35:00,50.05,50.23,50.05,50.1,16350.0,36.2841,36.4146,36.2841,36.3203,16350.0
2006-06-12 09:40:00,50.1,50.14,50.01,50.03,12600.0,36.3203,36.3493,36.2551,36.2696,12600.0
2006-06-12 09:45:00,50.07,50.23,50.01,50.07,60150.0,36.2986,36.4146,36.2551,36.2986,60150.0
2006-06-12 09:50:00,50.07,50.18,50.02,50.18,9450.0,36.2986,36.3783,36.2624,36.3783,9450.0
2006-06-12 09:55:00,50.17,50.24,50.07,50.07,8100.0,36.3711,36.4218,36.2986,36.2986,8100.0
2006-06-12 10:00:00,50.14,50.14,49.85,49.85,11850.0,36.3493,36.3493,36.1391,36.1391,11850.0
2006-06-12 10:05:00,49.91,49.99,49.85,49.85,18300.0,36.1826,36.2406,36.1391,36.1391,18300.0
2006-06-12 10:10:00,49.85,49.9,49.81,49.88,8550.0,36.1391,36.1754,36.1101,36.1609,8550.0
2006-06-12 10:15:00,49.87,49.89,49.67,49.71,21300.0,36.1536,36.1681,36.0086,36.0376,21300.0
2006-06-12 10:20:00,49.7,49.83,49.69,49.79,8250.0,36.0304,36.1246,36.0231,36.0956,8250.0
2006-06-12 10:25:00,49.82,49.9,49.8,49.87,14550.0,36.1174,36.1754,36.1029,36.1536,14550.0
2006-06-12 10:30:00,49.86,49.97,49.85,49.91,11850.0,36.1464,36.2261,36.1391,36.1826,11850.0
2006-06-12 10:35:00,49.91,49.96,49.87,49.93,13800.0,36.1826,36.2189,36.1536,36.1971,13800.0
2006-06-12 10:40:00,49.93,49.99,49.87,49.87,8100.0,36.1971,36.2406,36.1536,36.1536,8100.0
2006-06-12 10:45:00,49.87,49.95,49.86,49.86,4350.0,36.1536,36.2116,36.1464,36.1464,4350.0
2006-06-12 10:50:00,49.84,49.85,49.79,49.84,13200.0,36.1319,36.1391,36.0956,36.1319,13200.0
2006-06-12 10:55:00,49.83,49.84,49.72,49.77,5250.0,36.1246,36.1319,36.0449,36.0811,5250.0
2006-06-12 11:00:00,49.72,49.73,49.55,49.59,7950.0,36.0449,36.0521,35.9216,35.9506,7950.0
2006-06-12 11:05:00,49.59,49.81,49.58,49.81,17550.0,35.9506,36.1101,35.9434,36.1101,17550.0
2006-06-12 11:10:00,49.82,49.91,49.82,49.86,14400.0,36.1174,36.1826,36.1174,36.1464,14400.0
2006-06-12 11:15:00,49.84,49.88,49.74,49.88,9450.0,36.1319,36.1609,36.0594,36.1609,9450.0
2006-06-12 11:20:00,49.84,49.85,49.67,49.67,9900.0,36.1319,36.1391,36.0086,36.0086,9900.0
2006-06-12 11:25:00,49.69,49.78,49.68,49.78,17100.0,36.0231,36.0884,36.0159,36.0884,17100.0
2006-06-12 11:30:00,49.78,49.91,49.77,49.88,34950.0,36.0884,36.1826,36.0811,36.1609,34950.0
2006-06-12 11:35:00,49.9,49.91,49.79,49.82,12150.0,36.1754,36.1826,36.0956,36.1174,12150.0
2006-06-12 11:40:00,49.83,49.87,49.79,49.79,7500.0,36.1246,36.1536,36.0956,36.0956,7500.0
2006-06-12 11:45:00,49.79,49.85,49.75,49.81,7800.0,36.0956,36.1391,36.0666,36.1101,7800.0
2006-06-12 11:50:00,49.82,49.99,49.82,49.94,16650.0,36.1174,36.2406,36.1174,36.2044,16650.0
2006-06-12 11:55:00,49.94,49.94,49.89,49.94,6750.0,36.2044,36.2044,36.1681,36.2044,6750.0
2006-06-12 12:00:00,49.94,49.98,49.86,49.88,7800.0,36.2044,36.2334,36.1464,36.1609,7800.0
2006-06-12 12:05:00,49.85,49.89,49.85,49.87,3600.0,36.1391,36.1681,36.1391,36.1536,3600.0
2006-06-12 12:10:00,49.86,49.86,49.79,49.79,9000.0,36.1464,36.1464,36.0956,36.0956,9000.0
2006-06-12 12:15:00,49.75,49.83,49.75,49.79,7050.0,36.0666,36.1246,36.0666,36.0956,7050.0
2006-06-12 12:20:00,49.74,49.77,49.69,49.77,5700.0,36.0594,36.0811,36.0231,36.0811,5700.0
2006-06-12 12:25:00,49.73,49.79,49.71,49.79,6900.0,36.0521,36.0956,36.0376,36.0956,6900.0
2006-06-12 12:30:00,49.79,49.79,49.77,49.77,4500.0,36.0956,36.0956,36.0811,36.0811,4500.0
2006-06-12 12:35:00,49.77,49.79,49.68,49.7,9300.0,36.0811,36.0956,36.0159,36.0304,9300.0
2006-06-12 12:40:00,49.69,49.73,49.66,49.69,4200.0,36.0231,36.0521,36.0014,36.0231,4200.0
2006-06-12 12:45:00,49.66,49.71,49.63,49.7,7950.0,36.0014,36.0376,35.9796,36.0304,7950.0
2006-06-12 12:50:00,49.74,49.8,49.74,49.8,7200.0,36.0594,36.1029,36.0594,36.1029,7200.0
2006-06-12 12:55:00,49.77,49.9,49.73,49.84,13500.0,36.0811,36.1754,36.0521,36.1319,13500.0
2006-06-12 13:00:00,49.85,49.85,49.72,49.75,6750.0,36.1391,36.1391,36.0449,36.0666,6750.0
2006-06-12 13:05:00,49.73,49.88,49.73,49.85,16650.0,36.0521,36.1609,36.0521,36.1391,16650.0
2006-06-12 13:10:00,49.87,49.87,49.81,49.81,4500.0,36.1536,36.1536,36.1101,36.1101,4500.0
2006-06-12 13:15:00,49.81,49.89,49.8,49.87,15900.0,36.1101,36.1681,36.1029,36.1536,15900.0
2006-06-12 13:20:00,49.84,49.87,49.81,49.84,8400.0,36.1319,36.1536,36.1101,36.1319,8400.0
2006-06-12 13:25:00,49.85,49.86,49.82,49.83,2850.0,36.1391,36.1464,36.1174,36.1246,2850.0
2006-06-12 13:30:00,49.84,49.88,49.8,49.85,6600.0,36.1319,36.1609,36.1029,36.1391,6600.0
2006-06-12 13:35:00,49.85,49.87,49.73,49.74,7500.0,36.1391,36.1536,36.0521,36.0594,7500.0
2006-06-12 13:40:00,49.73,49.78,49.73,49.75,4050.0,36.0521,36.0884,36.0521,36.0666,4050.0
2006-06-12 13:45:00,49.77,49.82,49.75,49.75,7950.0,36.0811,36.1174,36.0666,36.0666,7950.0
2006-06-12 13:50:00,49.75,49.75,49.67,49.67,8700.0,36.0666,36.0666,36.0086,36.0086,8700.0
2006-06-12 13:55:00,49.67,49.73,49.67,49.73,5700.0,36.0086,36.0521,36.0086,36.0521,5700.0
2006-06-12 14:00:00,49.7,49.71,49.65,49.65,10050.0,36.0304,36.0376,35.9941,35.9941,10050.0
2006-06-12 14:05:00,49.64,49.64,49.51,49.52,12450.0,35.9869,35.9869,35.8926,35.8999,12450.0
2006-06-12 14:10:00,49.52,49.64,49.51,49.55,17700.0,35.8999,35.9869,35.8926,35.9216,17700.0
2006-06-12 14:15:00,49.53,49.55,49.41,49.49,13950.0,35.9071,35.9216,35.8201,35.8781,13950.0
2006-06-12 14:20:00,49.51,49.51,49.39,49.5,16500.0,35.8926,35.8926,35.8056,35.8854,16500.0
2006-06-12 14:25:00,49.51,49.57,49.49,49.56,11550.0,35.8926,35.9361,35.8781,35.9289,11550.0
2006-06-12 14:30:00,49.53,49.53,49.43,49.47,16200.0,35.9071,35.9071,35.8346,35.8636,16200.0
2006-06-12 14:35:00,49.51,49.52,49.4,49.49,17850.0,35.8926,35.8999,35.8129,35.8781,17850.0
2006-06-12 14:40:00,49.5,49.5,49.36,49.4,15000.0,35.8854,35.8854,35.7839,35.8129,15000.0
2006-06-12 14:45:00,49.36,49.49,49.35,49.49,11850.0,35.7839,35.8781,35.7766,35.8781,11850.0
2006-06-12 14:50:00,49.47,49.49,49.42,49.48,4950.0,35.8636,35.8781,35.8274,35.8709,4950.0
2006-06-12 14:55:00,49.49,49.49,49.41,49.41,7200.0,35.8781,35.8781,35.8201,35.8201,7200.0
2006-06-12 15:00:00,49.41,49.42,49.29,49.29,12750.0,35.8201,35.8274,35.7331,35.7331,12750.0
2006-06-12 15:05:00,49.29,49.29,49.21,49.27,39150.0,35.7331,35.7331,35.6751,35.7186,39150.0
2006-06-12 15:10:00,49.28,49.41,49.26,49.35,40650.0,35.7259,35.8201,35.7114,35.7766,40650.0
2006-06-12 15:15:00,49.33,49.34,49.21,49.21,19950.0,35.7621,35.7694,35.6751,35.6751,19950.0
2006-06-12 15:20:00,49.23,49.26,49.13,49.13,28950.0,35.6896,35.7114,35.6171,35.6171,28950.0
2006-06-12 15:25:00,49.13,49.14,49.01,49.07,37800.0,35.6171,35.6244,35.5301,35.5736,37800.0
2006-06-12 15:30:00,49.11,49.12,48.95,48.95,23700.0,35.6026,35.6099,35.4866,35.4866,23700.0
2006-06-12 15:35:00,48.95,49.01,48.93,48.93,38700.0,35.4866,35.5301,35.4721,35.4721,38700.0
2006-06-12 15:40:00,48.91,49.07,48.91,49.07,43800.0,35.4576,35.5736,35.4576,35.5736,43800.0
2006-06-12 15:45:00,49.05,49.21,49.05,49.18,49650.0,35.5591,35.6751,35.5591,35.6534,49650.0
2006-06-12 15:50:00,49.16,49.19,49.07,49.13,28650.0,35.6389,35.6606,35.5736,35.6171,28650.0
2006-06-12 15:55:00,49.13,49.21,49.09,49.2,129900.0,35.6171,35.6751,35.5881,35.6679,129900.0
2006-06-13 09:30:00,48.73,48.82,48.47,48.47,38100.0,35.3272,35.3924,35.1387,35.1387,38100.0
2006-06-13 09:35:00,48.49,48.89,48.49,48.87,14400.0,35.1532,35.4432,35.1532,35.4287,14400.0
2006-06-13 09:40:00,48.91,48.99,48.71,48.99,16350.0,35.4576,35.5156,35.3127,35.5156,16350.0
2006-06-13 09:45:00,48.99,49.0,48.86,49.0,21600.0,35.5156,35.5229,35.4214,35.5229,21600.0
2006-06-13 09:50:00,48.96,49.09,48.91,49.01,44100.0,35.4939,35.5881,35.4576,35.5301,44100.0
2006-06-13 09:55:00,49.03,49.03,48.57,48.74,31350.0,35.5446,35.5446,35.2112,35.3344,31350.0
2006-06-13 10:00:00,48.7,48.77,48.55,48.56,26550.0,35.3054,35.3562,35.1967,35.2039,26550.0
2006-06-13 10:05:00,48.56,48.61,48.29,48.47,51000.0,35.2039,35.2402,35.0082,35.1387,51000.0
2006-06-13 10:10:00,48.47,48.6,48.25,48.27,33600.0,35.1387,35.2329,34.9792,34.9937,33600.0
2006-06-13 10:15:00,48.27,48.38,48.11,48.11,14100.0,34.9937,35.0734,34.8777,34.8777,14100.0
2006-06-13 10:20:00,48.11,48.24,47.94,47.99,47850.0,34.8777,34.9719,34.7544,34.7907,47850.0
2006-06-13 10:25:00,48.01,48.58,48.01,48.56,41550.0,34.8052,35.2184,34.8052,35.2039,41550.0
2006-06-13 10:30:00,48.57,48.58,48.4,48.4,57900.0,35.2112,35.2184,35.0879,35.0879,57900.0
2006-06-13 10:35:00,48.42,48.47,48.29,48.29,46650.0,35.1024,35.1387,35.0082,35.0082,46650.0
2006-06-13 10:40:00,48.29,48.35,48.11,48.16,34050.0,35.0082,35.0517,34.8777,34.9139,34050.0
2006-06-13 10:45:00,48.13,48.25,47.97,48.05,21150.0,34.8922,34.9792,34.7762,34.8342,21150.0
2006-06-13 10:50:00,48.11,48.17,48.03,48.17,33750.0,34.8777,34.9212,34.8197,34.9212,33750.0
2006-06-13 10:55:00,48.17,48.24,48.11,48.13,27300.0,34.9212,34.9719,34.8777,34.8922,27300.0
2006-06-13 11:00:00,48.13,48.13,47.95,48.05,20700.0,34.8922,34.8922,34.7617,34.8342,20700.0
2006-06-13 11:05:00,48.07,48.22,48.06,48.17,20250.0,34.8487,34.9574,34.8414,34.9212,20250.0
2006-06-13 11:10:00,48.17,48.27,48.13,48.27,21750.0,34.9212,34.9937,34.8922,34.9937,21750.0
2006-06-13 11:15:00,48.33,48.45,48.29,48.37,11700.0,35.0372,35.1242,35.0082,35.0662,11700.0
2006-06-13 11:20:00,48.35,48.35,48.22,48.28,17850.0,35.0517,35.0517,34.9574,35.0009,17850.0
2006-06-13 11:25:00,48.32,48.47,48.31,48.36,24150.0,35.0299,35.1387,35.0227,35.0589,24150.0
2006-06-13 11:30:00,48.33,48.46,48.33,48.43,14400.0,35.0372,35.1314,35.0372,35.1097,14400.0
2006-06-13 11:35:00,48.43,48.45,48.31,48.31,16050.0,35.1097,35.1242,35.0227,35.0227,16050.0
2006-06-13 11:40:00,48.31,48.36,48.28,48.32,13800.0,35.0227,35.0589,35.0009,35.0299,13800.0
2006-06-13 11:45:00,48.32,48.67,48.31,48.67,37500.0,35.0299,35.2837,35.0227,35.2837,37500.0
2006-06-13 11:50:00,48.67,48.67,48.53,48.6,20700.0,35.2837,35.2837,35.1822,35.2329,20700.0
2006-06-13 11:55:00,48.6,48.7,48.58,48.7,22650.0,35.2329,35.3054,35.2184,35.3054,22650.0
2006-06-13 12:00:00,48.69,48.7,48.59,48.59,14700.0,35.2982,35.3054,35.2257,35.2257,14700.0
2006-06-13 12:05:00,48.57,48.65,48.55,48.61,12150.0,35.2112,35.2692,35.1967,35.2402,12150.0
2006-06-13 12:10:00,48.59,48.61,48.55,48.57,6150.0,35.2257,35.2402,35.1967,35.2112,6150.0
2006-06-13 12:15:00,48.56,48.6,48.41,48.53,14400.0,35.2039,35.2329,35.0952,35.1822,14400.0
2006-06-13 12:20:00,48.53,48.55,48.4,48.4,11550.0,35.1822,35.1967,35.0879,35.0879,11550.0
2006-06-13 12:25:00,48.39,48.42,48.33,48.34,21900.0,35.0807,35.1024,35.0372,35.0444,21900.0
2006-06-13 12:30:00,48.32,48.41,48.3,48.41,23100.0,35.0299,35.0952,35.0154,35.0952,23100.0
2006-06-13 12:35:00,48.41,48.45,48.3,48.3,12900.0,35.0952,35.1242,35.0154,35.0154,12900.0
2006-06-13 12:40:00,48.3,48.43,48.29,48.43,7500.0,35.0154,35.1097,35.0082,35.1097,7500.0
2006-06-13 12:45:00,48.41,48.49,48.41,48.47,5850.0,35.0952,35.1532,35.0952,35.1387,5850.0
2006-06-13 12:50:00,48.49,48.49,48.39,48.43,7650.0,35.1532,35.1532,35.0807,35.1097,7650.0
2006-06-13 12:55:00,48.44,48.47,48.35,48.39,8850.0,35.1169,35.1387,35.0517,35.0807,8850.0
2006-06-13 13:00:00,48.37,48.43,48.25,48.27,30150.0,35.0662,35.1097,34.9792,34.9937,30150.0
2006-06-13 13:05:00,48.26,48.33,48.23,48.23,28200.0,34.9864,35.0372,34.9647,34.9647,28200.0
2006-06-13 13:10:00,48.21,48.27,48.17,48.27,36450.0,34.9502,34.9937,34.9212,34.9937,36450.0
2006-06-13 13:15:00,48.24,48.29,48.17,48.29,19350.0,34.9719,35.0082,34.9212,35.0082,19350.0
2006-06-13 13:20:00,48.29,48.29,48.15,48.15,14250.0,35.0082,35.0082,34.9067,34.9067,14250.0
2006-06-13 13:25:00,48.15,48.15,48.09,48.1,9000.0,34.9067,34.9067,34.8632,34.8704,9000.0
2006-06-13 13:30:00,48.11,48.17,48.03,48.17,19200.0,34.8777,34.9212,34.8197,34.9212,19200.0
2006-06-13 13:35:00,48.19,48.25,48.11,48.14,10050.0,34.9357,34.9792,34.8777,34.8994,10050.0
2006-06-13 13:40:00,48.17,48.35,48.14,48.34,10500.0,34.9212,35.0517,34.8994,35.0444,10500.0
2006-06-13 13:45:00,48.34,48.51,48.34,48.5,15300.0,35.0444,35.1677,35.0444,35.1604,15300.0
2006-06-13 13:50:00,48.48,48.56,48.43,48.43,11250.0,35.1459,35.2039,35.1097,35.1097,11250.0
2006-06-13 13:55:00,48.44,48.44,48.33,48.37,9150.0,35.1169,35.1169,35.0372,35.0662,9150.0
2006-06-13 14:00:00,48.37,48.37,48.23,48.29,9900.0,35.0662,35.0662,34.9647,35.0082,9900.0
2006-06-13 14:05:00,48.29,48.33,48.15,48.22,18000.0,35.0082,35.0372,34.9067,34.9574,18000.0
2006-06-13 14:10:00,48.21,48.22,48.05,48.05,11250.0,34.9502,34.9574,34.8342,34.8342,11250.0
2006-06-13 14:15:00,48.04,48.12,48.0,48.04,20100.0,34.8269,34.8849,34.7979,34.8269,20100.0
2006-06-13 14:20:00,48.02,48.08,47.9,47.95,15000.0,34.8124,34.8559,34.7254,34.7617,15000.0
2006-06-13 14:25:00,47.95,48.08,47.9,48.02,21150.0,34.7617,34.8559,34.7254,34.8124,21150.0
2006-06-13 14:30:00,48.03,48.04,47.87,47.87,23550.0,34.8197,34.8269,34.7037,34.7037,23550.0
2006-06-13 14:35:00,47.87,47.95,47.83,47.89,24000.0,34.7037,34.7617,34.6747,34.7182,24000.0
2006-06-13 14:40:00,47.85,47.92,47.83,47.87,19950.0,34.6892,34.7399,34.6747,34.7037,19950.0
2006-06-13 14:45:00,47.87,47.87,47.69,47.69,26100.0,34.7037,34.7037,34.5732,34.5732,26100.0
2006-06-13 14:50:00,47.71,47.76,47.63,47.66,28350.0,34.5877,34.6239,34.5297,34.5515,28350.0
2006-06-13 14:55:00,47.67,47.77,47.65,47.7,34500.0,34.5587,34.6312,34.5442,34.5805,34500.0
2006-06-13 15:00:00,47.7,47.71,47.57,47.59,32550.0,34.5805,34.5877,34.4862,34.5007,32550.0
2006-06-13 15:05:00,47.6,47.71,47.6,47.63,27450.0,34.508,34.5877,34.508,34.5297,27450.0
2006-06-13 15:10:00,47.65,47.79,47.63,47.69,21150.0,34.5442,34.6457,34.5297,34.5732,21150.0
2006-06-13 15:15:00,47.67,47.83,47.61,47.82,18150.0,34.5587,34.6747,34.5152,34.6674,18150.0
2006-06-13 15:20:00,47.82,47.99,47.81,47.99,24000.0,34.6674,34.7907,34.6602,34.7907,24000.0
2006-06-13 15:25:00,47.99,48.31,47.97,48.26,28800.0,34.7907,35.0227,34.7762,34.9864,28800.0
2006-06-13 15:30:00,48.25,48.33,48.17,48.33,22950.0,34.9792,35.0372,34.9212,35.0372,22950.0
2006-06-13 15:35:00,48.33,48.36,48.15,48.15,34050.0,35.0372,35.0589,34.9067,34.9067,34050.0
2006-06-13 15:40:00,48.15,48.35,48.14,48.18,28950.0,34.9067,35.0517,34.8994,34.9284,28950.0
2006-06-13 15:45:00,48.18,48.19,47.93,47.93,57900.0,34.9284,34.9357,34.7472,34.7472,57900.0
2006-06-13 15:50:00,47.92,47.97,47.87,47.87,37350.0,34.7399,34.7762,34.7037,34.7037,37350.0
2006-06-13 15:55:00,47.87,47.93,47.83,47.83,47850.0,34.7037,34.7472,34.6747,34.6747,47850.0
2006-06-14 09:35:00,47.89,48.0,47.85,48.0,17850.0,34.7182,34.7979,34.6892,34.7979,17850.0
2006-06-14 09:40:00,47.96,47.96,47.73,47.86,18150.0,34.7689,34.7689,34.6022,34.6964,18150.0
2006-06-14 09:45:00,47.87,47.91,47.69,47.73,19950.0,34.7037,34.7327,34.5732,34.6022,19950.0
2006-06-14 09:50:00,47.78,48.0,47.77,47.91,13500.0,34.6384,34.7979,34.6312,34.7327,13500.0
2006-06-14 09:55:00,47.93,48.06,47.83,48.05,22950.0,34.7472,34.8414,34.6747,34.8342,22950.0
2006-06-14 10:00:00,48.04,48.12,47.96,48.12,19350.0,34.8269,34.8849,34.7689,34.8849,19350.0
2006-06-14 10:05:00,48.12,48.26,48.12,48.25,18150.0,34.8849,34.9864,34.8849,34.9792,18150.0
2006-06-14 10:10:00,48.25,48.25,48.06,48.17,16800.0,34.9792,34.9792,34.8414,34.9212,16800.0
2006-06-14 10:15:00,48.13,48.27,48.11,48.2,10350.0,34.8922,34.9937,34.8777,34.9429,10350.0
2006-06-14 10:20:00,48.19,48.26,48.09,48.11,10050.0,34.9357,34.9864,34.8632,34.8777,10050.0
2006-06-14 10:25:00,48.11,48.13,47.92,47.99,16800.0,34.8777,34.8922,34.7399,34.7907,16800.0
2006-06-14 10:30:00,48.02,48.13,47.97,48.01,14850.0,34.8124,34.8922,34.7762,34.8052,14850.0
2006-06-14 10:35:00,48.03,48.09,47.87,47.91,16200.0,34.8197,34.8632,34.7037,34.7327,16200.0
2006-06-14 10:40:00,47.91,47.94,47.79,47.81,13800.0,34.7327,34.7544,34.6457,34.6602,13800.0
2006-06-14 10:45:00,47.83,47.95,47.83,47.95,12150.0,34.6747,34.7617,34.6747,34.7617,12150.0
2006-06-14 10:50:00,47.94,48.03,47.91,48.0,12450.0,34.7544,34.8197,34.7327,34.7979,12450.0
2006-06-14 10:55:00,47.97,47.97,47.73,47.79,9900.0,34.7762,34.7762,34.6022,34.6457,9900.0
2006-06-14 11:00:00,47.81,47.82,47.72,47.77,17550.0,34.6602,34.6674,34.595,34.6312,17550.0
2006-06-14 11:05:00,47.76,47.79,47.73,47.79,13650.0,34.6239,34.6457,34.6022,34.6457,13650.0
2006-06-14 11:10:00,47.85,47.99,47.83,47.98,15450.0,34.6892,34.7907,34.6747,34.7834,15450.0
2006-06-14 11:15:00,48.0,48.1,47.97,48.04,7650.0,34.7979,34.8704,34.7762,34.8269,7650.0
2006-06-14 11:20:00,48.02,48.02,47.93,48.0,6600.0,34.8124,34.8124,34.7472,34.7979,6600.0
2006-06-14 11:25:00,47.99,47.99,47.89,47.99,8550.0,34.7907,34.7907,34.7182,34.7907,8550.0
2006-06-14 11:30:00,47.99,48.03,47.97,47.98,9900.0,34.7907,34.8197,34.7762,34.7834,9900.0
2006-06-14 11:35:00,47.99,47.99,47.85,47.87,12450.0,34.7907,34.7907,34.6892,34.7037,12450.0
2006-06-14 11:40:00,47.87,47.95,47.85,47.87,47100.0,34.7037,34.7617,34.6892,34.7037,47100.0
2006-06-14 11:45:00,47.86,47.92,47.86,47.87,47700.0,34.6964,34.7399,34.6964,34.7037,47700.0
2006-06-14 11:50:00,47.9,47.93,47.89,47.9,5550.0,34.7254,34.7472,34.7182,34.7254,5550.0
2006-06-14 11:55:00,47.9,47.91,47.83,47.87,67500.0,34.7254,34.7327,34.6747,34.7037,67500.0
2006-06-14 12:00:00,47.85,47.93,47.79,47.93,15000.0,34.6892,34.7472,34.6457,34.7472,15000.0
2006-06-14 12:05:00,47.93,47.95,47.88,47.91,17700.0,34.7472,34.7617,34.7109,34.7327,17700.0
2006-06-14 12:10:00,47.95,48.0,47.88,47.9,14850.0,34.7617,34.7979,34.7109,34.7254,14850.0
2006-06-14 12:15:00,47.91,47.91,47.87,47.9,15600.0,34.7327,34.7327,34.7037,34.7254,15600.0
2006-06-14 12:20:00,47.91,47.92,47.81,47.83,12600.0,34.7327,34.7399,34.6602,34.6747,12600.0
2006-06-14 12:25:00,47.81,47.81,47.62,47.67,40350.0,34.6602,34.6602,34.5225,34.5587,40350.0
2006-06-14 12:30:00,47.67,47.75,47.63,47.71,18900.0,34.5587,34.6167,34.5297,34.5877,18900.0
2006-06-14 12:35:00,47.71,47.78,47.63,47.74,23850.0,34.5877,34.6384,34.5297,34.6094,23850.0
2006-06-14 12:40:00,47.75,47.78,47.71,47.74,15750.0,34.6167,34.6384,34.5877,34.6094,15750.0
2006-06-14 12:45:00,47.74,47.75,47.71,47.73,90900.0,34.6094,34.6167,34.5877,34.6022,90900.0
2006-06-14 12:50:00,47.74,47.81,47.74,47.77,9000.0,34.6094,34.6602,34.6094,34.6312,9000.0
2006-06-14 12:55:00,47.77,47.8,47.76,47.77,13950.0,34.6312,34.6529,34.6239,34.6312,13950.0
2006-06-14 13:00:00,47.76,47.79,47.75,47.78,9600.0,34.6239,34.6457,34.6167,34.6384,9600.0
2006-06-14 13:05:00,47.77,47.78,47.7,47.7,17850.0,34.6312,34.6384,34.5805,34.5805,17850.0
2006-06-14 13:10:00,47.69,47.71,47.67,47.71,13200.0,34.5732,34.5877,34.5587,34.5877,13200.0
2006-06-14 13:15:00,47.71,47.73,47.53,47.55,21450.0,34.5877,34.6022,34.4572,34.4717,21450.0
2006-06-14 13:20:00,47.52,47.63,47.46,47.57,21150.0,34.45,34.5297,34.4065,34.4862,21150.0
2006-06-14 13:25:00,47.57,47.65,47.53,47.65,27900.0,34.4862,34.5442,34.4572,34.5442,27900.0
2006-06-14 13:30:00,47.62,47.63,47.55,47.58,14250.0,34.5225,34.5297,34.4717,34.4935,14250.0
2006-06-14 13:35:00,47.57,47.57,47.52,47.53,14400.0,34.4862,34.4862,34.45,34.4572,14400.0
2006-06-14 13:40:00,47.53,47.64,47.53,47.63,11700.0,34.4572,34.537,34.4572,34.5297,11700.0
2006-06-14 13:45:00,47.61,47.67,47.61,47.63,6450.0,34.5152,34.5587,34.5152,34.5297,6450.0
2006-06-14 13:50:00,47.63,47.67,47.63,47.64,31200.0,34.5297,34.5587,34.5297,34.537,31200.0
2006-06-14 13:55:00,47.64,47.7,47.62,47.7,26550.0,34.537,34.5805,34.5225,34.5805,26550.0
2006-06-14 14:00:00,47.7,47.75,47.63,47.69,24000.0,34.5805,34.6167,34.5297,34.5732,24000.0
2006-06-14 14:05:00,47.71,47.93,47.7,47.91,20250.0,34.5877,34.7472,34.5805,34.7327,20250.0
2006-06-14 14:10:00,47.9,47.9,47.73,47.79,16650.0,34.7254,34.7254,34.6022,34.6457,16650.0
2006-06-14 14:15:00,47.79,47.83,47.67,47.69,14550.0,34.6457,34.6747,34.5587,34.5732,14550.0
2006-06-14 14:20:00,47.69,47.72,47.66,47.69,22050.0,34.5732,34.595,34.5515,34.5732,22050.0
2006-06-14 14:25:00,47.67,47.7,47.65,47.69,12750.0,34.5587,34.5805,34.5442,34.5732,12750.0
2006-06-14 14:30:00,47.69,47.73,47.62,47.62,19050.0,34.5732,34.6022,34.5225,34.5225,19050.0
2006-06-14 14:35:00,47.64,47.76,47.63,47.65,18900.0,34.537,34.6239,34.5297,34.5442,18900.0
2006-06-14 14:40:00,47.65,47.65,47.51,47.52,18750.0,34.5442,34.5442,34.4427,34.45,18750.0
2006-06-14 14:45:00,47.49,47.54,47.43,47.54,15900.0,34.4282,34.4645,34.3847,34.4645,15900.0
2006-06-14 14:50:00,47.54,47.64,47.45,47.59,20700.0,34.4645,34.537,34.3992,34.5007,20700.0
2006-06-14 14:55:00,47.59,47.59,47.53,47.57,15300.0,34.5007,34.5007,34.4572,34.4862,15300.0
2006-06-14 15:00:00,47.54,47.59,47.49,47.56,10050.0,34.4645,34.5007,34.4282,34.479,10050.0
2006-06-14 15:05:00,47.57,47.67,47.56,47.63,18600.0,34.4862,34.5587,34.479,34.5297,18600.0
2006-06-14 15:10:00,47.63,47.68,47.57,47.67,32250.0,34.5297,34.566,34.4862,34.5587,32250.0
2006-06-14 15:15:00,47.68,47.75,47.62,47.7,23100.0,34.566,34.6167,34.5225,34.5805,23100.0
2006-06-14 15:20:00,47.68,47.73,47.64,47.65,19650.0,34.566,34.6022,34.537,34.5442,19650.0
2006-06-14 15:25:00,47.65,47.75,47.64,47.69,19200.0,34.5442,34.6167,34.537,34.5732,19200.0
2006-06-14 15:30:00,47.68,47.87,47.65,47.87,16800.0,34.566,34.7037,34.5442,34.7037,16800.0
2006-06-14 15:35:00,47.85,47.92,47.83,47.92,24750.0,34.6892,34.7399,34.6747,34.7399,24750.0
2006-06-14 15:40:00,47.93,47.93,47.84,47.85,28050.0,34.7472,34.7472,34.6819,34.6892,28050.0
2006-06-14 15:45:00,47.86,47.94,47.84,47.93,42600.0,34.6964,34.7544,34.6819,34.7472,42600.0
2006-06-14 15:50:00,47.93,48.09,47.91,48.07,49200.0,34.7472,34.8632,34.7327,34.8487,49200.0
2006-06-14 15:55:00,48.07,48.07,48.02,48.03,35250.0,34.8487,34.8487,34.8124,34.8197,35250.0
2006-06-15 09:30:00,48.65,48.68,48.44,48.54,37650.0,35.2692,35.2909,35.1169,35.1894,37650.0
2006-06-15 09:35:00,48.55,48.67,48.55,48.64,26700.0,35.1967,35.2837,35.1967,35.2619,26700.0
2006-06-15 09:40:00,48.65,48.81,48.65,48.79,36750.0,35.2692,35.3852,35.2692,35.3707,36750.0
2006-06-15 09:45:00,48.79,48.94,48.69,48.9,53850.0,35.3707,35.4794,35.2982,35.4504,53850.0
2006-06-15 09:50:00,48.87,48.94,48.77,48.93,29250.0,35.4287,35.4794,35.3562,35.4721,29250.0
2006-06-15 09:55:00,48.92,48.99,48.84,48.91,42600.0,35.4649,35.5156,35.4069,35.4576,42600.0
2006-06-15 10:00:00,48.85,48.91,48.68,48.74,17850.0,35.4142,35.4576,35.2909,35.3344,17850.0
2006-06-15 10:05:00,48.75,48.89,48.69,48.89,13200.0,35.3417,35.4432,35.2982,35.4432,13200.0
2006-06-15 10:10:00,48.83,48.86,48.77,48.83,12450.0,35.3997,35.4214,35.3562,35.3997,12450.0
2006-06-15 10:15:00,48.87,48.95,48.86,48.94,15750.0,35.4287,35.4866,35.4214,35.4794,15750.0
2006-06-15 10:20:00,48.93,49.0,48.91,48.96,21450.0,35.4721,35.5229,35.4576,35.4939,21450.0
2006-06-15 10:25:00,48.97,49.02,48.95,49.01,24150.0,35.5011,35.5374,35.4866,35.5301,24150.0
2006-06-15 10:30:00,49.03,49.07,48.99,49.07,17400.0,35.5446,35.5736,35.5156,35.5736,17400.0
2006-06-15 10:35:00,49.07,49.15,49.06,49.12,7800.0,35.5736,35.6316,35.5664,35.6099,7800.0
2006-06-15 10:40:00,49.12,49.25,49.11,49.25,17700.0,35.6099,35.7041,35.6026,35.7041,17700.0
2006-06-15 10:45:00,49.27,49.33,49.23,49.3,27150.0,35.7186,35.7621,35.6896,35.7404,27150.0
2006-06-15 10:50:00,49.31,49.36,49.25,49.27,12000.0,35.7476,35.7839,35.7041,35.7186,12000.0
2006-06-15 10:55:00,49.3,49.31,49.19,49.26,22800.0,35.7404,35.7476,35.6606,35.7114,22800.0
2006-06-15 11:00:00,49.23,49.33,49.23,49.33,16050.0,35.6896,35.7621,35.6896,35.7621,16050.0
2006-06-15 11:05:00,49.32,49.37,49.27,49.27,496650.0,35.7549,35.7911,35.7186,35.7186,496650.0
2006-06-15 11:10:00,49.27,49.33,49.23,49.27,37950.0,35.7186,35.7621,35.6896,35.7186,37950.0
2006-06-15 11:15:00,49.27,49.43,49.27,49.35,22950.0,35.7186,35.8346,35.7186,35.7766,22950.0
2006-06-15 11:20:00,49.38,49.41,49.33,49.39,15600.0,35.7984,35.8201,35.7621,35.8056,15600.0
2006-06-15 11:25:00,49.39,49.41,49.33,49.39,29550.0,35.8056,35.8201,35.7621,35.8056,29550.0
2006-06-15 11:30:00,49.39,49.44,49.32,49.32,21600.0,35.8056,35.8419,35.7549,35.7549,21600.0
2006-06-15 11:35:00,49.31,49.36,49.28,49.35,21450.0,35.7476,35.7839,35.7259,35.7766,21450.0
2006-06-15 11:40:00,49.36,49.37,49.27,49.34,11100.0,35.7839,35.7911,35.7186,35.7694,11100.0
2006-06-15 11:45:00,49.33,49.37,49.3,49.36,13800.0,35.7621,35.7911,35.7404,35.7839,13800.0
2006-06-15 11:50:00,49.35,49.41,49.33,49.37,16350.0,35.7766,35.8201,35.7621,35.7911,16350.0
2006-06-15 11:55:00,49.4,49.44,49.38,49.43,10350.0,35.8129,35.8419,35.7984,35.8346,10350.0
2006-06-15 12:00:00,49.43,49.43,49.37,49.39,15900.0,35.8346,35.8346,35.7911,35.8056,15900.0
2006-06-15 12:05:00,49.39,49.45,49.39,49.41,9900.0,35.8056,35.8491,35.8056,35.8201,9900.0
2006-06-15 12:10:00,49.41,49.43,49.31,49.35,18000.0,35.8201,35.8346,35.7476,35.7766,18000.0
2006-06-15 12:15:00,49.36,49.38,49.27,49.29,13800.0,35.7839,35.7984,35.7186,35.7331,13800.0
2006-06-15 12:20:00,49.25,49.35,49.25,49.34,14700.0,35.7041,35.7766,35.7041,35.7694,14700.0
2006-06-15 12:25:00,49.35,49.35,49.32,49.35,4800.0,35.7766,35.7766,35.7549,35.7766,4800.0
2006-06-15 12:30:00,49.35,49.37,49.29,49.37,13350.0,35.7766,35.7911,35.7331,35.7911,13350.0
2006-06-15 12:35:00,49.38,49.41,49.36,49.4,7050.0,35.7984,35.8201,35.7839,35.8129,7050.0
2006-06-15 12:40:00,49.41,49.44,49.33,49.35,21450.0,35.8201,35.8419,35.7621,35.7766,21450.0
2006-06-15 12:45:00,49.36,49.39,49.35,49.39,7350.0,35.7839,35.8056,35.7766,35.8056,7350.0
2006-06-15 12:50:00,49.39,49.43,49.39,49.43,6600.0,35.8056,35.8346,35.8056,35.8346,6600.0
2006-06-15 12:55:00,49.41,49.43,49.33,49.35,11250.0,35.8201,35.8346,35.7621,35.7766,11250.0
2006-06-15 13:00:00,49.36,49.39,49.32,49.32,8400.0,35.7839,35.8056,35.7549,35.7549,8400.0
2006-06-15 13:05:00,49.32,49.33,49.25,49.31,6900.0,35.7549,35.7621,35.7041,35.7476,6900.0
2006-06-15 13:10:00,49.31,49.37,49.31,49.37,3750.0,35.7476,35.7911,35.7476,35.7911,3750.0
2006-06-15 13:15:00,49.37,49.37,49.31,49.31,6150.0,35.7911,35.7911,35.7476,35.7476,6150.0
2006-06-15 13:20:00,49.3,49.33,49.25,49.28,4650.0,35.7404,35.7621,35.7041,35.7259,4650.0
2006-06-15 13:25:00,49.27,49.31,49.27,49.31,11550.0,35.7186,35.7476,35.7186,35.7476,11550.0
2006-06-15 13:30:00,49.3,49.31,49.18,49.27,18000.0,35.7404,35.7476,35.6534,35.7186,18000.0
2006-06-15 13:35:00,49.29,49.33,49.27,49.3,19200.0,35.7331,35.7621,35.7186,35.7404,19200.0
2006-06-15 13:40:00,49.3,49.38,49.29,49.37,9750.0,35.7404,35.7984,35.7331,35.7911,9750.0
2006-06-15 13:45:00,49.37,49.46,49.29,49.44,22950.0,35.7911,35.8564,35.7331,35.8419,22950.0
2006-06-15 13:50:00,49.45,49.5,49.36,49.42,22350.0,35.8491,35.8854,35.7839,35.8274,22350.0
2006-06-15 13:55:00,49.42,49.53,49.41,49.53,16950.0,35.8274,35.9071,35.8201,35.9071,16950.0
2006-06-15 14:00:00,49.53,49.67,49.53,49.67,23100.0,35.9071,36.0086,35.9071,36.0086,23100.0
2006-06-15 14:05:00,49.64,49.75,49.64,49.73,23250.0,35.9869,36.0666,35.9869,36.0521,23250.0
2006-06-15 14:10:00,49.73,49.73,49.65,49.7,35550.0,36.0521,36.0521,35.9941,36.0304,35550.0
2006-06-15 14:15:00,49.72,49.83,49.69,49.83,26550.0,36.0449,36.1246,36.0231,36.1246,26550.0
2006-06-15 14:20:00,49.81,49.87,49.69,49.75,24900.0,36.1101,36.1536,36.0231,36.0666,24900.0
2006-06-15 14:25:00,49.75,49.76,49.63,49.67,15150.0,36.0666,36.0739,35.9796,36.0086,15150.0
2006-06-15 14:30:00,49.71,49.85,49.67,49.81,14550.0,36.0376,36.1391,36.0086,36.1101,14550.0
2006-06-15 14:35:00,49.79,49.98,49.73,49.97,14100.0,36.0956,36.2334,36.0521,36.2261,14100.0
2006-06-15 14:40:00,49.97,49.99,49.87,49.99,20700.0,36.2261,36.2406,36.1536,36.2406,20700.0
2006-06-15 14:45:00,49.99,50.03,49.81,49.88,22650.0,36.2406,36.2696,36.1101,36.1609,22650.0
2006-06-15 14:50:00,49.88,49.97,49.87,49.94,23100.0,36.1609,36.2261,36.1536,36.2044,23100.0
2006-06-15 14:55:00,49.94,49.99,49.88,49.95,25200.0,36.2044,36.2406,36.1609,36.2116,25200.0
2006-06-15 15:00:00,49.95,49.99,49.9,49.97,192750.0,36.2116,36.2406,36.1754,36.2261,192750.0
2006-06-15 15:05:00,49.98,50.05,49.81,49.83,35100.0,36.2334,36.2841,36.1101,36.1246,35100.0
2006-06-15 15:10:00,49.82,49.97,49.81,49.97,20700.0,36.1174,36.2261,36.1101,36.2261,20700.0
2006-06-15 15:15:00,50.0,50.1,49.98,49.99,27900.0,36.2479,36.3203,36.2334,36.2406,27900.0
2006-06-15 15:20:00,49.97,50.06,49.94,50.01,40200.0,36.2261,36.2914,36.2044,36.2551,40200.0
2006-06-15 15:25:00,50.0,50.07,49.93,49.98,28050.0,36.2479,36.2986,36.1971,36.2334,28050.0
2006-06-15 15:30:00,49.98,50.06,49.93,49.97,35850.0,36.2334,36.2914,36.1971,36.2261,35850.0
2006-06-15 15:35:00,49.97,50.07,49.92,50.0,63450.0,36.2261,36.2986,36.1899,36.2479,63450.0
2006-06-15 15:40:00,50.0,50.03,49.92,49.98,70800.0,36.2479,36.2696,36.1899,36.2334,70800.0
2006-06-15 15:45:00,49.98,49.98,49.85,49.91,76500.0,36.2334,36.2334,36.1391,36.1826,76500.0
2006-06-15 15:50:00,49.91,49.92,49.78,49.92,69450.0,36.1826,36.1899,36.0884,36.1899,69450.0
2006-06-15 15:55:00,49.92,49.95,49.87,49.93,46350.0,36.1899,36.2116,36.1536,36.1971,46350.0
2006-06-16 09:35:00,49.62,49.79,49.62,49.73,141900.0,35.9724,36.0956,35.9724,36.0521,141900.0
2006-06-16 09:40:00,49.74,49.89,49.61,49.61,11400.0,36.0594,36.1681,35.9651,35.9651,11400.0
2006-06-16 09:45:00,49.43,49.87,49.43,49.82,54300.0,35.8346,36.1536,35.8346,36.1174,54300.0
2006-06-16 09:50:00,49.85,50.0,49.81,49.94,37650.0,36.1391,36.2479,36.1101,36.2044,37650.0
2006-06-16 09:55:00,49.93,50.2,49.89,50.15,42600.0,36.1971,36.3928,36.1681,36.3566,42600.0
2006-06-16 10:00:00,50.18,50.21,50.01,50.15,18150.0,36.3783,36.4001,36.2551,36.3566,18150.0
2006-06-16 10:05:00,50.15,50.15,49.91,49.91,40650.0,36.3566,36.3566,36.1826,36.1826,40650.0
2006-06-16 10:10:00,49.91,49.95,49.79,49.86,24900.0,36.1826,36.2116,36.0956,36.1464,24900.0
2006-06-16 10:15:00,49.86,49.89,49.78,49.85,52350.0,36.1464,36.1681,36.0884,36.1391,52350.0
2006-06-16 10:20:00,49.88,49.88,49.75,49.75,67500.0,36.1609,36.1609,36.0666,36.0666,67500.0
2006-06-16 10:25:00,49.79,49.79,49.61,49.61,26400.0,36.0956,36.0956,35.9651,35.9651,26400.0
2006-06-16 10:30:00,49.61,49.69,49.61,49.67,7500.0,35.9651,36.0231,35.9651,36.0086,7500.0
2006-06-16 10:35:00,49.67,49.75,49.6,49.67,29400.0,36.0086,36.0666,35.9579,36.0086,29400.0
2006-06-16 10:40:00,49.65,49.65,49.53,49.55,23700.0,35.9941,35.9941,35.9071,35.9216,23700.0
2006-06-16 10:45:00,49.56,49.58,49.4,49.44,15300.0,35.9289,35.9434,35.8129,35.8419,15300.0
2006-06-16 10:50:00,49.45,49.47,49.33,49.45,23400.0,35.8491,35.8636,35.7621,35.8491,23400.0
2006-06-16 10:55:00,49.47,49.48,49.33,49.41,14850.0,35.8636,35.8709,35.7621,35.8201,14850.0
2006-06-16 11:00:00,49.44,49.52,49.37,49.37,33450.0,35.8419,35.8999,35.7911,35.7911,33450.0
2006-06-16 11:05:00,49.43,49.51,49.43,49.49,33150.0,35.8346,35.8926,35.8346,35.8781,33150.0
2006-06-16 11:10:00,49.51,49.51,49.41,49.41,10350.0,35.8926,35.8926,35.8201,35.8201,10350.0
2006-06-16 11:15:00,49.38,49.39,49.35,49.35,11550.0,35.7984,35.8056,35.7766,35.7766,11550.0
2006-06-16 11:20:00,49.35,49.39,49.25,49.27,17250.0,35.7766,35.8056,35.7041,35.7186,17250.0
2006-06-16 11:25:00,49.27,49.31,49.2,49.26,11250.0,35.7186,35.7476,35.6679,35.7114,11250.0
2006-06-16 11:30:00,49.21,49.3,49.19,49.29,23550.0,35.6751,35.7404,35.6606,35.7331,23550.0
2006-06-16 11:35:00,49.29,49.36,49.25,49.29,67500.0,35.7331,35.7839,35.7041,35.7331,67500.0
2006-06-16 11:40:00,49.32,49.35,49.25,49.25,19650.0,35.7549,35.7766,35.7041,35.7041,19650.0
2006-06-16 11:45:00,49.25,49.4,49.25,49.37,4800.0,35.7041,35.8129,35.7041,35.7911,4800.0
2006-06-16 11:50:00,49.37,49.41,49.35,49.36,12600.0,35.7911,35.8201,35.7766,35.7839,12600.0
2006-06-16 11:55:00,49.33,49.41,49.27,49.37,21750.0,35.7621,35.8201,35.7186,35.7911,21750.0
2006-06-16 12:00:00,49.41,49.47,49.32,49.34,61050.0,35.8201,35.8636,35.7549,35.7694,61050.0
2006-06-16 12:05:00,49.33,49.63,49.33,49.55,37050.0,35.7621,35.9796,35.7621,35.9216,37050.0
2006-06-16 12:10:00,49.54,49.6,49.47,49.5,25200.0,35.9144,35.9579,35.8636,35.8854,25200.0
2006-06-16 12:15:00,49.51,49.58,49.47,49.53,243150.0,35.8926,35.9434,35.8636,35.9071,243150.0
2006-06-16 12:20:00,49.53,49.55,49.51,49.55,6000.0,35.9071,35.9216,35.8926,35.9216,6000.0
2006-06-16 12:25:00,49.55,49.56,49.51,49.55,6900.0,35.9216,35.9289,35.8926,35.9216,6900.0
2006-06-16 12:30:00,49.56,49.57,49.49,49.51,14100.0,35.9289,35.9361,35.8781,35.8926,14100.0
2006-06-16 12:35:00,49.52,49.55,49.45,49.55,11400.0,35.8999,35.9216,35.8491,35.9216,11400.0
2006-06-16 12:40:00,49.55,49.59,49.49,49.51,11100.0,35.9216,35.9506,35.8781,35.8926,11100.0
2006-06-16 12:45:00,49.5,49.59,49.48,49.48,19950.0,35.8854,35.9506,35.8709,35.8709,19950.0
2006-06-16 12:50:00,49.49,49.57,49.49,49.57,9450.0,35.8781,35.9361,35.8781,35.9361,9450.0
2006-06-16 12:55:00,49.57,49.61,49.53,49.55,4500.0,35.9361,35.9651,35.9071,35.9216,4500.0
2006-06-16 13:00:00,49.6,49.66,49.55,49.63,6900.0,35.9579,36.0014,35.9216,35.9796,6900.0
2006-06-16 13:05:00,49.63,49.65,49.53,49.53,9300.0,35.9796,35.9941,35.9071,35.9071,9300.0
2006-06-16 13:10:00,49.52,49.55,49.51,49.51,5550.0,35.8999,35.9216,35.8926,35.8926,5550.0
2006-06-16 13:15:00,49.5,49.51,49.47,49.5,11700.0,35.8854,35.8926,35.8636,35.8854,11700.0
2006-06-16 13:20:00,49.48,49.53,49.48,49.53,6300.0,35.8709,35.9071,35.8709,35.9071,6300.0
2006-06-16 13:25:00,49.53,49.56,49.51,49.53,14850.0,35.9071,35.9289,35.8926,35.9071,14850.0
2006-06-16 13:30:00,49.55,49.56,49.45,49.49,10200.0,35.9216,35.9289,35.8491,35.8781,10200.0
2006-06-16 13:35:00,49.49,49.54,49.49,49.51,45000.0,35.8781,35.9144,35.8781,35.8926,45000.0
2006-06-16 13:40:00,49.51,49.55,49.48,49.52,10950.0,35.8926,35.9216,35.8709,35.8999,10950.0
2006-06-16 13:45:00,49.53,49.57,49.53,49.55,6000.0,35.9071,35.9361,35.9071,35.9216,6000.0
2006-06-16 13:50:00,49.57,49.62,49.55,49.62,13200.0,35.9361,35.9724,35.9216,35.9724,13200.0
2006-06-16 13:55:00,49.63,49.69,49.63,49.63,7500.0,35.9796,36.0231,35.9796,35.9796,7500.0
2006-06-16 14:00:00,49.61,49.65,49.59,49.59,5700.0,35.9651,35.9941,35.9506,35.9506,5700.0
2006-06-16 14:05:00,49.61,49.63,49.57,49.57,9900.0,35.9651,35.9796,35.9361,35.9361,9900.0
2006-06-16 14:10:00,49.56,49.65,49.56,49.59,6450.0,35.9289,35.9941,35.9289,35.9506,6450.0
2006-06-16 14:15:00,49.62,49.8,49.59,49.7,12750.0,35.9724,36.1029,35.9506,36.0304,12750.0
2006-06-16 14:20:00,49.7,49.71,49.67,49.69,7350.0,36.0304,36.0376,36.0086,36.0231,7350.0
2006-06-16 14:25:00,49.72,49.72,49.56,49.57,8850.0,36.0449,36.0449,35.9289,35.9361,8850.0
2006-06-16 14:30:00,49.56,49.57,49.53,49.57,54000.0,35.9289,35.9361,35.9071,35.9361,54000.0
2006-06-16 14:35:00,49.57,49.6,49.52,49.56,13950.0,35.9361,35.9579,35.8999,35.9289,13950.0
2006-06-16 14:40:00,49.55,49.59,49.53,49.59,6150.0,35.9216,35.9506,35.9071,35.9506,6150.0
2006-06-16 14:45:00,49.59,49.6,49.54,49.59,15750.0,35.9506,35.9579,35.9144,35.9506,15750.0
2006-06-16 14:50:00,49.6,49.62,49.56,49.6,12450.0,35.9579,35.9724,35.9289,35.9579,12450.0
2006-06-16 14:55:00,49.59,49.63,49.59,49.63,51600.0,35.9506,35.9796,35.9506,35.9796,51600.0
2006-06-16 15:00:00,49.63,49.73,49.59,49.71,18300.0,35.9796,36.0521,35.9506,36.0376,18300.0
2006-06-16 15:05:00,49.7,49.7,49.66,49.69,7650.0,36.0304,36.0304,36.0014,36.0231,7650.0
2006-06-16 15:10:00,49.7,49.74,49.67,49.7,10500.0,36.0304,36.0594,36.0086,36.0304,10500.0
2006-06-16 15:15:00,49.71,49.71,49.65,49.65,7500.0,36.0376,36.0376,35.9941,35.9941,7500.0
2006-06-16 15:20:00,49.67,49.73,49.67,49.73,9300.0,36.0086,36.0521,36.0086,36.0521,9300.0
2006-06-16 15:25:00,49.73,49.74,49.67,49.71,26700.0,36.0521,36.0594,36.0086,36.0376,26700.0
2006-06-16 15:30:00,49.71,49.82,49.7,49.82,10350.0,36.0376,36.1174,36.0304,36.1174,10350.0
2006-06-16 15:35:00,49.81,49.81,49.62,49.66,19200.0,36.1101,36.1101,35.9724,36.0014,19200.0
2006-06-16 15:40:00,49.66,49.69,49.61,49.62,15000.0,36.0014,36.0231,35.9651,35.9724,15000.0
2006-06-16 15:45:00,49.63,49.63,49.51,49.56,19950.0,35.9796,35.9796,35.8926,35.9289,19950.0
2006-06-16 15:50:00,49.57,49.66,49.57,49.62,22050.0,35.9361,36.0014,35.9361,35.9724,22050.0
2006-06-16 15:55:00,49.62,49.63,49.58,49.63,27450.0,35.9724,35.9796,35.9434,35.9796,27450.0
2006-06-19 09:30:00,49.8,49.83,49.76,49.78,17700.0,36.1029,36.1246,36.0739,36.0884,17700.0
2006-06-19 09:35:00,49.81,49.99,49.81,49.89,9000.0,36.1101,36.2406,36.1101,36.1681,9000.0
2006-06-19 09:40:00,49.87,49.87,49.53,49.54,10800.0,36.1536,36.1536,35.9071,35.9144,10800.0
2006-06-19 09:45:00,49.56,49.76,49.56,49.76,3900.0,35.9289,36.0739,35.9289,36.0739,3900.0
2006-06-19 09:50:00,49.73,49.79,49.65,49.79,3300.0,36.0521,36.0956,35.9941,36.0956,3300.0
2006-06-19 09:55:00,49.76,49.79,49.45,49.63,10050.0,36.0739,36.0956,35.8491,35.9796,10050.0
2006-06-19 10:00:00,49.58,49.65,49.45,49.55,9000.0,35.9434,35.9941,35.8491,35.9216,9000.0
2006-06-19 10:05:00,49.61,49.69,49.61,49.67,3750.0,35.9651,36.0231,35.9651,36.0086,3750.0
2006-06-19 10:10:00,49.74,49.74,49.51,49.55,11250.0,36.0594,36.0594,35.8926,35.9216,11250.0
2006-06-19 10:15:00,49.57,49.58,49.48,49.49,13500.0,35.9361,35.9434,35.8709,35.8781,13500.0
2006-06-19 10:20:00,49.51,49.53,49.42,49.42,15000.0,35.8926,35.9071,35.8274,35.8274,15000.0
2006-06-19 10:25:00,49.37,49.57,49.35,49.57,15600.0,35.7911,35.9361,35.7766,35.9361,15600.0
2006-06-19 10:30:00,49.57,49.62,49.49,49.56,12300.0,35.9361,35.9724,35.8781,35.9289,12300.0
2006-06-19 10:35:00,49.54,49.56,49.46,49.55,17700.0,35.9144,35.9289,35.8564,35.9216,17700.0
2006-06-19 10:40:00,49.55,49.61,49.54,49.59,12600.0,35.9216,35.9651,35.9144,35.9506,12600.0
2006-06-19 10:45:00,49.56,49.62,49.56,49.6,9450.0,35.9289,35.9724,35.9289,35.9579,9450.0
2006-06-19 10:50:00,49.61,49.73,49.59,49.73,12900.0,35.9651,36.0521,35.9506,36.0521,12900.0
2006-06-19 10:55:00,49.71,49.77,49.67,49.72,7800.0,36.0376,36.0811,36.0086,36.0449,7800.0
2006-06-19 11:00:00,49.72,49.81,49.69,49.79,10800.0,36.0449,36.1101,36.0231,36.0956,10800.0
2006-06-19 11:05:00,49.83,49.83,49.71,49.76,9150.0,36.1246,36.1246,36.0376,36.0739,9150.0
2006-06-19 11:10:00,49.77,49.85,49.77,49.81,10050.0,36.0811,36.1391,36.0811,36.1101,10050.0
2006-06-19 11:15:00,49.82,49.85,49.68,49.84,17400.0,36.1174,36.1391,36.0159,36.1319,17400.0
2006-06-19 11:20:00,49.84,49.89,49.7,49.7,26250.0,36.1319,36.1681,36.0304,36.0304,26250.0
2006-06-19 11:25:00,49.72,49.75,49.63,49.73,15000.0,36.0449,36.0666,35.9796,36.0521,15000.0
2006-06-19 11:30:00,49.73,49.84,49.67,49.78,50250.0,36.0521,36.1319,36.0086,36.0884,50250.0
2006-06-19 11:35:00,49.78,49.85,49.71,49.83,17250.0,36.0884,36.1391,36.0376,36.1246,17250.0
2006-06-19 11:40:00,49.85,50.0,49.85,49.9,20850.0,36.1391,36.2479,36.1391,36.1754,20850.0
2006-06-19 11:45:00,49.89,49.97,49.85,49.97,17100.0,36.1681,36.2261,36.1391,36.2261,17100.0
2006-06-19 11:50:00,49.97,49.98,49.77,49.81,18600.0,36.2261,36.2334,36.0811,36.1101,18600.0
2006-06-19 11:55:00,49.82,49.85,49.76,49.82,11250.0,36.1174,36.1391,36.0739,36.1174,11250.0
2006-06-19 12:00:00,49.8,49.91,49.8,49.91,7800.0,36.1029,36.1826,36.1029,36.1826,7800.0
2006-06-19 12:05:00,49.89,49.91,49.84,49.84,14400.0,36.1681,36.1826,36.1319,36.1319,14400.0
2006-06-19 12:10:00,49.83,49.83,49.75,49.75,3300.0,36.1246,36.1246,36.0666,36.0666,3300.0
2006-06-19 12:15:00,49.79,49.81,49.75,49.77,9600.0,36.0956,36.1101,36.0666,36.0811,9600.0
2006-06-19 12:20:00,49.77,49.77,49.75,49.75,2700.0,36.0811,36.0811,36.0666,36.0666,2700.0
2006-06-19 12:25:00,49.76,49.8,49.74,49.79,8250.0,36.0739,36.1029,36.0594,36.0956,8250.0
2006-06-19 12:30:00,49.78,49.79,49.77,49.79,1800.0,36.0884,36.0956,36.0811,36.0956,1800.0
2006-06-19 12:35:00,49.78,49.8,49.72,49.78,6600.0,36.0884,36.1029,36.0449,36.0884,6600.0
2006-06-19 12:40:00,49.73,49.78,49.73,49.78,78150.0,36.0521,36.0884,36.0521,36.0884,78150.0
2006-06-19 12:45:00,49.79,49.84,49.78,49.83,7950.0,36.0956,36.1319,36.0884,36.1246,7950.0
2006-06-19 12:50:00,49.83,49.83,49.78,49.82,6750.0,36.1246,36.1246,36.0884,36.1174,6750.0
2006-06-19 12:55:00,49.83,49.87,49.8,49.83,12750.0,36.1246,36.1536,36.1029,36.1246,12750.0
2006-06-19 13:00:00,49.8,49.81,49.74,49.77,13350.0,36.1029,36.1101,36.0594,36.0811,13350.0
2006-06-19 13:05:00,49.75,49.8,49.68,49.78,12300.0,36.0666,36.1029,36.0159,36.0884,12300.0
2006-06-19 13:10:00,49.77,49.77,49.58,49.67,14850.0,36.0811,36.0811,35.9434,36.0086,14850.0
2006-06-19 13:15:00,49.67,49.72,49.61,49.65,6300.0,36.0086,36.0449,35.9651,35.9941,6300.0
2006-06-19 13:20:00,49.65,49.68,49.61,49.65,7200.0,35.9941,36.0159,35.9651,35.9941,7200.0
2006-06-19 13:25:00,49.61,49.69,49.55,49.69,9450.0,35.9651,36.0231,35.9216,36.0231,9450.0
2006-06-19 13:30:00,49.69,49.73,49.59,49.61,9750.0,36.0231,36.0521,35.9506,35.9651,9750.0
2006-06-19 13:35:00,49.62,49.64,49.53,49.59,10650.0,35.9724,35.9869,35.9071,35.9506,10650.0
2006-06-19 13:40:00,49.59,49.59,49.45,49.58,10800.0,35.9506,35.9506,35.8491,35.9434,10800.0
2006-06-19 13:45:00,49.58,49.63,49.53,49.55,8400.0,35.9434,35.9796,35.9071,35.9216,8400.0
2006-06-19 13:50:00,49.55,49.59,49.55,49.55,7200.0,35.9216,35.9506,35.9216,35.9216,7200.0
2006-06-19 13:55:00,49.56,49.59,49.55,49.57,2250.0,35.9289,35.9506,35.9216,35.9361,2250.0
2006-06-19 14:00:00,49.56,49.56,49.5,49.55,12900.0,35.9289,35.9289,35.8854,35.9216,12900.0
2006-06-19 14:05:00,49.54,49.59,49.53,49.57,16950.0,35.9144,35.9506,35.9071,35.9361,16950.0
2006-06-19 14:10:00,49.58,49.68,49.58,49.68,7050.0,35.9434,36.0159,35.9434,36.0159,7050.0
2006-06-19 14:15:00,49.69,49.77,49.68,49.76,15300.0,36.0231,36.0811,36.0159,36.0739,15300.0
2006-06-19 14:20:00,49.76,49.76,49.67,49.69,22950.0,36.0739,36.0739,36.0086,36.0231,22950.0
2006-06-19 14:25:00,49.68,49.79,49.65,49.79,31050.0,36.0159,36.0956,35.9941,36.0956,31050.0
2006-06-19 14:30:00,49.79,49.8,49.75,49.78,45000.0,36.0956,36.1029,36.0666,36.0884,45000.0
2006-06-19 14:35:00,49.77,49.79,49.75,49.75,65700.0,36.0811,36.0956,36.0666,36.0666,65700.0
2006-06-19 14:40:00,49.76,49.77,49.67,49.7,81000.0,36.0739,36.0811,36.0086,36.0304,81000.0
2006-06-19 14:45:00,49.69,49.71,49.66,49.66,59850.0,36.0231,36.0376,36.0014,36.0014,59850.0
2006-06-19 14:50:00,49.65,49.68,49.61,49.63,27300.0,35.9941,36.0159,35.9651,35.9796,27300.0
2006-06-19 14:55:00,49.59,49.59,49.38,49.39,15900.0,35.9506,35.9506,35.7984,35.8056,15900.0
2006-06-19 15:00:00,49.39,49.53,49.38,49.51,20250.0,35.8056,35.9071,35.7984,35.8926,20250.0
2006-06-19 15:05:00,49.53,49.61,49.49,49.49,18300.0,35.9071,35.9651,35.8781,35.8781,18300.0
2006-06-19 15:10:00,49.49,49.56,49.47,49.53,8100.0,35.8781,35.9289,35.8636,35.9071,8100.0
2006-06-19 15:15:00,49.53,49.62,49.53,49.62,9150.0,35.9071,35.9724,35.9071,35.9724,9150.0
2006-06-19 15:20:00,49.62,49.65,49.57,49.57,15750.0,35.9724,35.9941,35.9361,35.9361,15750.0
2006-06-19 15:25:00,49.57,49.8,49.57,49.76,36900.0,35.9361,36.1029,35.9361,36.0739,36900.0
2006-06-19 15:30:00,49.75,49.84,49.69,49.72,19500.0,36.0666,36.1319,36.0231,36.0449,19500.0
2006-06-19 15:35:00,49.73,49.76,49.69,49.69,18900.0,36.0521,36.0739,36.0231,36.0231,18900.0
2006-06-19 15:40:00,49.67,49.67,49.49,49.5,20850.0,36.0086,36.0086,35.8781,35.8854,20850.0
2006-06-19 15:45:00,49.49,49.5,49.41,49.47,17700.0,35.8781,35.8854,35.8201,35.8636,17700.0
2006-06-19 15:50:00,49.47,49.57,49.47,49.56,18900.0,35.8636,35.9361,35.8636,35.9289,18900.0
2006-06-19 15:55:00,49.56,49.57,49.5,49.5,22350.0,35.9289,35.9361,35.8854,35.8854,22350.0
2006-06-20 09:30:00,49.53,49.59,49.45,49.55,6450.0,35.9071,35.9506,35.8491,35.9216,6450.0
2006-06-20 09:35:00,49.49,49.93,49.49,49.79,18600.0,35.8781,36.1971,35.8781,36.0956,18600.0
2006-06-20 09:40:00,49.79,49.8,49.52,49.56,13500.0,36.0956,36.1029,35.8999,35.9289,13500.0
2006-06-20 09:45:00,49.53,49.53,49.27,49.41,19500.0,35.9071,35.9071,35.7186,35.8201,19500.0
2006-06-20 09:50:00,49.41,49.41,49.34,49.35,22650.0,35.8201,35.8201,35.7694,35.7766,22650.0
2006-06-20 09:55:00,49.29,49.29,49.15,49.27,19050.0,35.7331,35.7331,35.6316,35.7186,19050.0
2006-06-20 10:00:00,49.23,49.31,49.21,49.29,9450.0,35.6896,35.7476,35.6751,35.7331,9450.0
2006-06-20 10:05:00,49.29,49.36,49.24,49.33,10200.0,35.7331,35.7839,35.6969,35.7621,10200.0
2006-06-20 10:10:00,49.32,49.33,49.17,49.27,11250.0,35.7549,35.7621,35.6461,35.7186,11250.0
2006-06-20 10:15:00,49.29,49.47,49.29,49.36,11400.0,35.7331,35.8636,35.7331,35.7839,11400.0
2006-06-20 10:20:00,49.36,49.43,49.32,49.39,11100.0,35.7839,35.8346,35.7549,35.8056,11100.0
2006-06-20 10:25:00,49.31,49.45,49.31,49.43,5400.0,35.7476,35.8491,35.7476,35.8346,5400.0
2006-06-20 10:30:00,49.47,49.55,49.47,49.53,10800.0,35.8636,35.9216,35.8636,35.9071,10800.0
2006-06-20 10:35:00,49.51,49.61,49.47,49.6,23250.0,35.8926,35.9651,35.8636,35.9579,23250.0
2006-06-20 10:40:00,49.59,49.64,49.53,49.59,18600.0,35.9506,35.9869,35.9071,35.9506,18600.0
2006-06-20 10:45:00,49.57,49.63,49.57,49.59,3000.0,35.9361,35.9796,35.9361,35.9506,3000.0
2006-06-20 10:50:00,49.57,49.57,49.49,49.51,13350.0,35.9361,35.9361,35.8781,35.8926,13350.0
2006-06-20 10:55:00,49.53,49.56,49.5,49.53,7350.0,35.9071,35.9289,35.8854,35.9071,7350.0
2006-06-20 11:00:00,49.56,49.64,49.49,49.6,20250.0,35.9289,35.9869,35.8781,35.9579,20250.0
2006-06-20 11:05:00,49.62,49.74,49.57,49.69,32250.0,35.9724,36.0594,35.9361,36.0231,32250.0
2006-06-20 11:10:00,49.69,49.76,49.6,49.71,14100.0,36.0231,36.0739,35.9579,36.0376,14100.0
2006-06-20 11:15:00,49.73,49.73,49.56,49.56,15750.0,36.0521,36.0521,35.9289,35.9289,15750.0
2006-06-20 11:20:00,49.55,49.71,49.55,49.63,10050.0,35.9216,36.0376,35.9216,35.9796,10050.0
2006-06-20 11:25:00,49.63,49.87,49.63,49.87,9900.0,35.9796,36.1536,35.9796,36.1536,9900.0
2006-06-20 11:30:00,49.87,49.9,49.85,49.9,3750.0,36.1536,36.1754,36.1391,36.1754,3750.0
2006-06-20 11:35:00,49.89,49.97,49.88,49.93,5550.0,36.1681,36.2261,36.1609,36.1971,5550.0
2006-06-20 11:40:00,49.91,49.91,49.82,49.82,6300.0,36.1826,36.1826,36.1174,36.1174,6300.0
2006-06-20 11:45:00,49.79,49.79,49.75,49.75,900.0,36.0956,36.0956,36.0666,36.0666,900.0
2006-06-20 11:50:00,49.75,49.76,49.75,49.76,2400.0,36.0666,36.0739,36.0666,36.0739,2400.0
2006-06-20 11:55:00,49.76,49.81,49.72,49.81,4200.0,36.0739,36.1101,36.0449,36.1101,4200.0
2006-06-20 12:00:00,49.8,49.83,49.77,49.77,2400.0,36.1029,36.1246,36.0811,36.0811,2400.0
2006-06-20 12:05:00,49.79,49.83,49.76,49.79,9750.0,36.0956,36.1246,36.0739,36.0956,9750.0
2006-06-20 12:10:00,49.76,49.77,49.73,49.73,3000.0,36.0739,36.0811,36.0521,36.0521,3000.0
2006-06-20 12:15:00,49.77,49.77,49.72,49.72,5100.0,36.0811,36.0811,36.0449,36.0449,5100.0
2006-06-20 12:20:00,49.73,49.79,49.73,49.76,3600.0,36.0521,36.0956,36.0521,36.0739,3600.0
2006-06-20 12:25:00,49.76,49.76,49.68,49.69,3600.0,36.0739,36.0739,36.0159,36.0231,3600.0
2006-06-20 12:30:00,49.69,49.73,49.67,49.7,19650.0,36.0231,36.0521,36.0086,36.0304,19650.0
2006-06-20 12:35:00,49.69,49.7,49.65,49.7,5400.0,36.0231,36.0304,35.9941,36.0304,5400.0
2006-06-20 12:40:00,49.71,49.71,49.66,49.69,7650.0,36.0376,36.0376,36.0014,36.0231,7650.0
2006-06-20 12:45:00,49.68,49.7,49.66,49.68,3600.0,36.0159,36.0304,36.0014,36.0159,3600.0
2006-06-20 12:50:00,49.67,49.69,49.57,49.59,7650.0,36.0086,36.0231,35.9361,35.9506,7650.0
2006-06-20 12:55:00,49.6,49.65,49.6,49.6,1950.0,35.9579,35.9941,35.9579,35.9579,1950.0
2006-06-20 13:00:00,49.59,49.67,49.59,49.67,3900.0,35.9506,36.0086,35.9506,36.0086,3900.0
2006-06-20 13:05:00,49.63,49.67,49.62,49.67,3000.0,35.9796,36.0086,35.9724,36.0086,3000.0
2006-06-20 13:10:00,49.65,49.67,49.64,49.64,750.0,35.9941,36.0086,35.9869,35.9869,750.0
2006-06-20 13:15:00,49.66,49.68,49.64,49.67,4650.0,36.0014,36.0159,35.9869,36.0086,4650.0
2006-06-20 13:20:00,49.68,49.72,49.67,49.67,2700.0,36.0159,36.0449,36.0086,36.0086,2700.0
2006-06-20 13:25:00,49.63,49.64,49.62,49.64,5850.0,35.9796,35.9869,35.9724,35.9869,5850.0
2006-06-20 13:30:00,49.61,49.62,49.51,49.61,9900.0,35.9651,35.9724,35.8926,35.9651,9900.0
2006-06-20 13:35:00,49.61,49.61,49.47,49.51,74550.0,35.9651,35.9651,35.8636,35.8926,74550.0
2006-06-20 13:40:00,49.53,49.66,49.5,49.66,8700.0,35.9071,36.0014,35.8854,36.0014,8700.0
2006-06-20 13:45:00,49.66,49.66,49.6,49.63,7050.0,36.0014,36.0014,35.9579,35.9796,7050.0
2006-06-20 13:50:00,49.61,49.61,49.55,49.57,2250.0,35.9651,35.9651,35.9216,35.9361,2250.0
2006-06-20 13:55:00,49.56,49.57,49.48,49.56,6300.0,35.9289,35.9361,35.8709,35.9289,6300.0
2006-06-20 14:00:00,49.51,49.54,49.47,49.53,4500.0,35.8926,35.9144,35.8636,35.9071,4500.0
2006-06-20 14:05:00,49.51,49.54,49.49,49.52,5250.0,35.8926,35.9144,35.8781,35.8999,5250.0
2006-06-20 14:10:00,49.53,49.57,49.47,49.49,5700.0,35.9071,35.9361,35.8636,35.8781,5700.0
2006-06-20 14:15:00,49.5,49.53,49.45,49.49,11400.0,35.8854,35.9071,35.8491,35.8781,11400.0
2006-06-20 14:20:00,49.51,49.53,49.39,49.45,6150.0,35.8926,35.9071,35.8056,35.8491,6150.0
2006-06-20 14:25:00,49.42,49.48,49.41,49.46,8250.0,35.8274,35.8709,35.8201,35.8564,8250.0
2006-06-20 14:30:00,49.46,49.5,49.41,49.49,8400.0,35.8564,35.8854,35.8201,35.8781,8400.0
2006-06-20 14:35:00,49.48,49.58,49.48,49.53,16500.0,35.8709,35.9434,35.8709,35.9071,16500.0
2006-06-20 14:40:00,49.56,49.59,49.5,49.5,15900.0,35.9289,35.9506,35.8854,35.8854,15900.0
2006-06-20 14:45:00,49.51,49.55,49.47,49.54,12450.0,35.8926,35.9216,35.8636,35.9144,12450.0
2006-06-20 14:50:00,49.55,49.63,49.52,49.57,11250.0,35.9216,35.9796,35.8999,35.9361,11250.0
2006-06-20 14:55:00,49.58,49.64,49.55,49.59,9150.0,35.9434,35.9869,35.9216,35.9506,9150.0
2006-06-20 15:00:00,49.58,49.58,49.49,49.55,7200.0,35.9434,35.9434,35.8781,35.9216,7200.0
2006-06-20 15:05:00,49.55,49.57,49.48,49.48,7350.0,35.9216,35.9361,35.8709,35.8709,7350.0
2006-06-20 15:10:00,49.49,49.58,49.49,49.58,8250.0,35.8781,35.9434,35.8781,35.9434,8250.0
2006-06-20 15:15:00,49.58,49.59,49.47,49.59,12150.0,35.9434,35.9506,35.8636,35.9506,12150.0
2006-06-20 15:20:00,49.59,49.61,49.49,49.51,19200.0,35.9506,35.9651,35.8781,35.8926,19200.0
2006-06-20 15:25:00,49.51,49.62,49.51,49.58,9900.0,35.8926,35.9724,35.8926,35.9434,9900.0
2006-06-20 15:30:00,49.61,49.61,49.43,49.5,17100.0,35.9651,35.9651,35.8346,35.8854,17100.0
2006-06-20 15:35:00,49.5,49.51,49.33,49.43,19500.0,35.8854,35.8926,35.7621,35.8346,19500.0
2006-06-20 15:40:00,49.43,49.43,49.37,49.43,16500.0,35.8346,35.8346,35.7911,35.8346,16500.0
2006-06-20 15:45:00,49.43,49.5,49.42,49.47,36600.0,35.8346,35.8854,35.8274,35.8636,36600.0
2006-06-20 15:50:00,49.47,49.49,49.41,49.47,32850.0,35.8636,35.8781,35.8201,35.8636,32850.0
2006-06-20 15:55:00,49.49,49.51,49.42,49.45,44700.0,35.8781,35.8926,35.8274,35.8491,44700.0
2006-06-21 09:30:00,49.43,49.55,49.43,49.48,6300.0,35.8346,35.9216,35.8346,35.8709,6300.0
2006-06-21 09:35:00,49.55,49.95,49.55,49.81,22800.0,35.9216,36.2116,35.9216,36.1101,22800.0
2006-06-21 09:40:00,49.81,49.81,49.63,49.71,13800.0,36.1101,36.1101,35.9796,36.0376,13800.0
2006-06-21 09:45:00,49.75,49.93,49.75,49.89,7950.0,36.0666,36.1971,36.0666,36.1681,7950.0
2006-06-21 09:50:00,49.87,50.08,49.87,50.03,10800.0,36.1536,36.3058,36.1536,36.2696,10800.0
2006-06-21 09:55:00,50.03,50.03,49.62,49.62,256200.0,36.2696,36.2696,35.9724,35.9724,256200.0
2006-06-21 10:00:00,49.59,50.09,49.59,50.03,36900.0,35.9506,36.3131,35.9506,36.2696,36900.0
2006-06-21 10:05:00,50.04,50.09,49.93,49.99,95850.0,36.2769,36.3131,36.1971,36.2406,95850.0
2006-06-21 10:10:00,49.99,50.03,49.87,49.9,26100.0,36.2406,36.2696,36.1536,36.1754,26100.0
2006-06-21 10:15:00,49.87,49.93,49.87,49.91,23250.0,36.1536,36.1971,36.1536,36.1826,23250.0
2006-06-21 10:20:00,49.91,49.91,49.81,49.84,19200.0,36.1826,36.1826,36.1101,36.1319,19200.0
2006-06-21 10:25:00,49.89,49.9,49.81,49.85,24750.0,36.1681,36.1754,36.1101,36.1391,24750.0
2006-06-21 10:30:00,49.85,50.01,49.83,49.99,53100.0,36.1391,36.2551,36.1246,36.2406,53100.0
2006-06-21 10:35:00,49.99,49.99,49.89,49.93,18000.0,36.2406,36.2406,36.1681,36.1971,18000.0
2006-06-21 10:40:00,49.93,49.93,49.87,49.9,65850.0,36.1971,36.1971,36.1536,36.1754,65850.0
2006-06-21 10:45:00,49.87,49.95,49.85,49.93,25350.0,36.1536,36.2116,36.1391,36.1971,25350.0
2006-06-21 10:50:00,49.93,49.95,49.89,49.94,11250.0,36.1971,36.2116,36.1681,36.2044,11250.0
2006-06-21 10:55:00,49.92,50.05,49.92,50.0,20250.0,36.1899,36.2841,36.1899,36.2479,20250.0
2006-06-21 11:00:00,49.99,50.01,49.96,49.99,85650.0,36.2406,36.2551,36.2189,36.2406,85650.0
2006-06-21 11:05:00,50.03,50.08,49.97,49.97,16950.0,36.2696,36.3058,36.2261,36.2261,16950.0
2006-06-21 11:10:00,49.98,50.03,49.93,49.93,5700.0,36.2334,36.2696,36.1971,36.1971,5700.0
2006-06-21 11:15:00,49.99,50.05,49.93,50.05,4500.0,36.2406,36.2841,36.1971,36.2841,4500.0
2006-06-21 11:20:00,50.01,50.05,49.99,50.05,8250.0,36.2551,36.2841,36.2406,36.2841,8250.0
2006-06-21 11:25:00,50.05,50.11,50.05,50.1,18000.0,36.2841,36.3276,36.2841,36.3203,18000.0
2006-06-21 11:30:00,50.13,50.16,50.13,50.16,28800.0,36.3421,36.3638,36.3421,36.3638,28800.0
2006-06-21 11:35:00,50.17,50.26,50.15,50.17,15900.0,36.3711,36.4363,36.3566,36.3711,15900.0
2006-06-21 11:40:00,50.19,50.33,50.19,50.33,28800.0,36.3856,36.4871,36.3856,36.4871,28800.0
2006-06-21 11:45:00,50.31,50.35,50.27,50.35,10350.0,36.4726,36.5016,36.4436,36.5016,10350.0
2006-06-21 11:50:00,50.35,50.35,50.26,50.33,9150.0,36.5016,36.5016,36.4363,36.4871,9150.0
2006-06-21 11:55:00,50.33,50.35,50.27,50.27,7800.0,36.4871,36.5016,36.4436,36.4436,7800.0
2006-06-21 12:00:00,50.29,50.47,50.29,50.47,16500.0,36.4581,36.5886,36.4581,36.5886,16500.0
2006-06-21 12:05:00,50.45,50.55,50.45,50.52,10950.0,36.5741,36.6466,36.5741,36.6248,10950.0
2006-06-21 12:10:00,50.54,50.54,50.46,50.46,6150.0,36.6393,36.6393,36.5813,36.5813,6150.0
2006-06-21 12:15:00,50.45,50.6,50.45,50.55,31950.0,36.5741,36.6828,36.5741,36.6466,31950.0
2006-06-21 12:20:00,50.56,50.59,50.4,50.46,25950.0,36.6538,36.6756,36.5378,36.5813,25950.0
2006-06-21 12:25:00,50.47,50.52,50.47,50.47,10350.0,36.5886,36.6248,36.5886,36.5886,10350.0
2006-06-21 12:30:00,50.48,50.52,50.46,50.51,9900.0,36.5958,36.6248,36.5813,36.6176,9900.0
2006-06-21 12:35:00,50.49,50.51,50.49,50.51,3600.0,36.6031,36.6176,36.6031,36.6176,3600.0
2006-06-21 12:40:00,50.53,50.54,50.46,50.47,9450.0,36.6321,36.6393,36.5813,36.5886,9450.0
2006-06-21 12:45:00,50.47,50.55,50.45,50.53,7200.0,36.5886,36.6466,36.5741,36.6321,7200.0
2006-06-21 12:50:00,50.55,50.55,50.49,50.49,3600.0,36.6466,36.6466,36.6031,36.6031,3600.0
2006-06-21 12:55:00,50.48,50.5,50.45,50.49,7500.0,36.5958,36.6103,36.5741,36.6031,7500.0
2006-06-21 13:00:00,50.5,50.55,50.49,50.51,7800.0,36.6103,36.6466,36.6031,36.6176,7800.0
2006-06-21 13:05:00,50.51,50.53,50.45,50.47,2850.0,36.6176,36.6321,36.5741,36.5886,2850.0
2006-06-21 13:10:00,50.45,50.51,50.45,50.51,2700.0,36.5741,36.6176,36.5741,36.6176,2700.0
2006-06-21 13:15:00,50.49,50.51,50.43,50.43,5400.0,36.6031,36.6176,36.5596,36.5596,5400.0
2006-06-21 13:20:00,50.47,50.47,50.37,50.43,11850.0,36.5886,36.5886,36.5161,36.5596,11850.0
2006-06-21 13:25:00,50.44,50.47,50.4,50.47,4350.0,36.5668,36.5886,36.5378,36.5886,4350.0
2006-06-21 13:30:00,50.47,50.49,50.41,50.45,10950.0,36.5886,36.6031,36.5451,36.5741,10950.0
2006-06-21 13:35:00,50.45,50.51,50.42,50.51,5250.0,36.5741,36.6176,36.5523,36.6176,5250.0
2006-06-21 13:40:00,50.52,50.52,50.43,50.44,9900.0,36.6248,36.6248,36.5596,36.5668,9900.0
2006-06-21 13:45:00,50.44,50.49,50.44,50.48,3450.0,36.5668,36.6031,36.5668,36.5958,3450.0
2006-06-21 13:50:00,50.49,50.53,50.47,50.53,3600.0,36.6031,36.6321,36.5886,36.6321,3600.0
2006-06-21 13:55:00,50.56,50.65,50.53,50.59,14700.0,36.6538,36.7191,36.6321,36.6756,14700.0
2006-06-21 14:00:00,50.6,50.61,50.52,50.61,9150.0,36.6828,36.6901,36.6248,36.6901,9150.0
2006-06-21 14:05:00,50.59,50.67,50.59,50.61,13500.0,36.6756,36.7336,36.6756,36.6901,13500.0
2006-06-21 14:10:00,50.61,50.63,50.57,50.57,5550.0,36.6901,36.7046,36.6611,36.6611,5550.0
2006-06-21 14:15:00,50.58,50.65,50.58,50.65,34800.0,36.6683,36.7191,36.6683,36.7191,34800.0
2006-06-21 14:20:00,50.67,50.71,50.65,50.65,5400.0,36.7336,36.7626,36.7191,36.7191,5400.0
2006-06-21 14:25:00,50.65,50.67,50.59,50.59,5400.0,36.7191,36.7336,36.6756,36.6756,5400.0
2006-06-21 14:30:00,50.59,50.62,50.59,50.62,12450.0,36.6756,36.6973,36.6756,36.6973,12450.0
2006-06-21 14:35:00,50.63,50.63,50.61,50.63,8700.0,36.7046,36.7046,36.6901,36.7046,8700.0
2006-06-21 14:40:00,50.63,50.71,50.63,50.65,10500.0,36.7046,36.7626,36.7046,36.7191,10500.0
2006-06-21 14:45:00,50.65,50.72,50.65,50.65,58500.0,36.7191,36.7698,36.7191,36.7191,58500.0
2006-06-21 14:50:00,50.66,50.66,50.58,50.66,25650.0,36.7263,36.7263,36.6683,36.7263,25650.0
2006-06-21 14:55:00,50.64,50.68,50.62,50.63,86550.0,36.7118,36.7408,36.6973,36.7046,86550.0
2006-06-21 15:00:00,50.63,50.64,50.51,50.51,90900.0,36.7046,36.7118,36.6176,36.6176,90900.0
2006-06-21 15:05:00,50.53,50.58,50.53,50.58,11250.0,36.6321,36.6683,36.6321,36.6683,11250.0
2006-06-21 15:10:00,50.56,50.57,50.55,50.57,6900.0,36.6538,36.6611,36.6466,36.6611,6900.0
2006-06-21 15:15:00,50.55,50.6,50.55,50.56,9450.0,36.6466,36.6828,36.6466,36.6538,9450.0
2006-06-21 15:20:00,50.55,50.61,50.55,50.57,12900.0,36.6466,36.6901,36.6466,36.6611,12900.0
2006-06-21 15:25:00,50.57,50.57,50.49,50.49,14700.0,36.6611,36.6611,36.6031,36.6031,14700.0
2006-06-21 15:30:00,50.5,50.51,50.43,50.45,20250.0,36.6103,36.6176,36.5596,36.5741,20250.0
2006-06-21 15:35:00,50.46,50.53,50.39,50.51,66300.0,36.5813,36.6321,36.5306,36.6176,66300.0
2006-06-21 15:40:00,50.51,50.54,50.45,50.47,30150.0,36.6176,36.6393,36.5741,36.5886,30150.0
2006-06-21 15:45:00,50.45,50.45,50.38,50.39,18150.0,36.5741,36.5741,36.5233,36.5306,18150.0
2006-06-21 15:50:00,50.38,50.4,50.33,50.35,31650.0,36.5233,36.5378,36.4871,36.5016,31650.0
2006-06-21 15:55:00,50.35,50.39,50.3,50.33,52500.0,36.5016,36.5306,36.4653,36.4871,52500.0
2006-06-22 09:30:00,50.33,50.33,50.33,50.33,0.0,36.4871,36.4871,36.4871,36.4871,0.0
2006-06-22 09:35:00,49.85,50.01,49.85,50.01,33450.0,36.1391,36.2551,36.1391,36.2551,33450.0
2006-06-22 09:40:00,50.01,50.11,49.91,49.97,21450.0,36.2551,36.3276,36.1826,36.2261,21450.0
2006-06-22 09:45:00,49.97,49.97,49.83,49.89,24000.0,36.2261,36.2261,36.1246,36.1681,24000.0
2006-06-22 09:50:00,49.87,49.89,49.77,49.78,11400.0,36.1536,36.1681,36.0811,36.0884,11400.0
2006-06-22 09:55:00,49.83,50.01,49.82,49.97,15600.0,36.1246,36.2551,36.1174,36.2261,15600.0
2006-06-22 10:00:00,49.95,49.97,49.83,49.87,12450.0,36.2116,36.2261,36.1246,36.1536,12450.0
2006-06-22 10:05:00,49.87,49.88,49.74,49.83,13050.0,36.1536,36.1609,36.0594,36.1246,13050.0
2006-06-22 10:10:00,49.81,49.86,49.75,49.75,12150.0,36.1101,36.1464,36.0666,36.0666,12150.0
2006-06-22 10:15:00,49.74,49.78,49.63,49.65,19650.0,36.0594,36.0884,35.9796,35.9941,19650.0
2006-06-22 10:20:00,49.66,49.73,49.65,49.67,26100.0,36.0014,36.0521,35.9941,36.0086,26100.0
2006-06-22 10:25:00,49.66,49.67,49.52,49.54,22350.0,36.0014,36.0086,35.8999,35.9144,22350.0
2006-06-22 10:30:00,49.56,49.58,49.47,49.55,34800.0,35.9289,35.9434,35.8636,35.9216,34800.0
2006-06-22 10:35:00,49.59,49.65,49.53,49.63,11700.0,35.9506,35.9941,35.9071,35.9796,11700.0
2006-06-22 10:40:00,49.67,49.74,49.67,49.74,7800.0,36.0086,36.0594,36.0086,36.0594,7800.0
2006-06-22 10:45:00,49.74,49.85,49.74,49.74,11700.0,36.0594,36.1391,36.0594,36.0594,11700.0
2006-06-22 10:50:00,49.76,49.8,49.75,49.79,5700.0,36.0739,36.1029,36.0666,36.0956,5700.0
2006-06-22 10:55:00,49.78,49.82,49.76,49.77,5250.0,36.0884,36.1174,36.0739,36.0811,5250.0
2006-06-22 11:00:00,49.77,49.77,49.71,49.72,3750.0,36.0811,36.0811,36.0376,36.0449,3750.0
2006-06-22 11:05:00,49.69,49.79,49.69,49.75,7650.0,36.0231,36.0956,36.0231,36.0666,7650.0
2006-06-22 11:10:00,49.77,49.77,49.62,49.7,7050.0,36.0811,36.0811,35.9724,36.0304,7050.0
2006-06-22 11:15:00,49.75,49.75,49.73,49.73,450.0,36.0666,36.0666,36.0521,36.0521,450.0
2006-06-22 11:20:00,49.74,49.83,49.74,49.82,6450.0,36.0594,36.1246,36.0594,36.1174,6450.0
2006-06-22 11:25:00,49.82,49.93,49.82,49.87,10950.0,36.1174,36.1971,36.1174,36.1536,10950.0
2006-06-22 11:30:00,49.87,49.98,49.87,49.89,8550.0,36.1536,36.2334,36.1536,36.1681,8550.0
2006-06-22 11:35:00,49.89,49.97,49.88,49.97,4650.0,36.1681,36.2261,36.1609,36.2261,4650.0
2006-06-22 11:40:00,49.99,50.01,49.91,49.91,9450.0,36.2406,36.2551,36.1826,36.1826,9450.0
2006-06-22 11:45:00,49.91,49.95,49.86,49.87,8550.0,36.1826,36.2116,36.1464,36.1536,8550.0
2006-06-22 11:50:00,49.87,49.88,49.78,49.81,8550.0,36.1536,36.1609,36.0884,36.1101,8550.0
2006-06-22 11:55:00,49.81,49.83,49.81,49.81,3150.0,36.1101,36.1246,36.1101,36.1101,3150.0
2006-06-22 12:00:00,49.82,49.9,49.82,49.9,16650.0,36.1174,36.1754,36.1174,36.1754,16650.0
2006-06-22 12:05:00,49.96,49.98,49.95,49.95,2550.0,36.2189,36.2334,36.2116,36.2116,2550.0
2006-06-22 12:10:00,49.95,50.01,49.95,50.01,7350.0,36.2116,36.2551,36.2116,36.2551,7350.0
2006-06-22 12:15:00,49.99,50.01,49.98,50.01,11550.0,36.2406,36.2551,36.2334,36.2551,11550.0
2006-06-22 12:20:00,50.0,50.03,50.0,50.01,31500.0,36.2479,36.2696,36.2479,36.2551,31500.0
2006-06-22 12:25:00,50.01,50.01,49.94,49.95,31050.0,36.2551,36.2551,36.2044,36.2116,31050.0
2006-06-22 12:30:00,49.95,49.95,49.83,49.83,6750.0,36.2116,36.2116,36.1246,36.1246,6750.0
2006-06-22 12:35:00,49.83,49.83,49.79,49.8,36300.0,36.1246,36.1246,36.0956,36.1029,36300.0
2006-06-22 12:40:00,49.83,49.87,49.71,49.71,10050.0,36.1246,36.1536,36.0376,36.0376,10050.0
2006-06-22 12:45:00,49.71,49.71,49.67,49.68,8850.0,36.0376,36.0376,36.0086,36.0159,8850.0
2006-06-22 12:50:00,49.68,49.73,49.68,49.7,10350.0,36.0159,36.0521,36.0159,36.0304,10350.0
2006-06-22 12:55:00,49.7,49.87,49.69,49.86,12150.0,36.0304,36.1536,36.0231,36.1464,12150.0
2006-06-22 13:00:00,49.86,49.86,49.83,49.84,6150.0,36.1464,36.1464,36.1246,36.1319,6150.0
2006-06-22 13:05:00,49.85,49.9,49.85,49.9,7350.0,36.1391,36.1754,36.1391,36.1754,7350.0
2006-06-22 13:10:00,49.91,49.97,49.91,49.95,8550.0,36.1826,36.2261,36.1826,36.2116,8550.0
2006-06-22 13:15:00,49.91,49.91,49.87,49.87,3600.0,36.1826,36.1826,36.1536,36.1536,3600.0
2006-06-22 13:20:00,49.87,49.93,49.87,49.93,5400.0,36.1536,36.1971,36.1536,36.1971,5400.0
2006-06-22 13:25:00,49.93,49.93,49.9,49.93,2550.0,36.1971,36.1971,36.1754,36.1971,2550.0
2006-06-22 13:30:00,49.93,49.93,49.86,49.87,6300.0,36.1971,36.1971,36.1464,36.1536,6300.0
2006-06-22 13:35:00,49.86,49.92,49.85,49.87,5850.0,36.1464,36.1899,36.1391,36.1536,5850.0
2006-06-22 13:40:00,49.87,49.89,49.76,49.76,7050.0,36.1536,36.1681,36.0739,36.0739,7050.0
2006-06-22 13:45:00,49.77,49.77,49.74,49.74,9000.0,36.0811,36.0811,36.0594,36.0594,9000.0
2006-06-22 13:50:00,49.72,49.72,49.65,49.69,6000.0,36.0449,36.0449,35.9941,36.0231,6000.0
2006-06-22 13:55:00,49.69,49.82,49.69,49.8,7950.0,36.0231,36.1174,36.0231,36.1029,7950.0
2006-06-22 14:00:00,49.81,49.83,49.78,49.78,4650.0,36.1101,36.1246,36.0884,36.0884,4650.0
2006-06-22 14:05:00,49.76,49.79,49.68,49.7,6000.0,36.0739,36.0956,36.0159,36.0304,6000.0
2006-06-22 14:10:00,49.67,49.73,49.67,49.71,7950.0,36.0086,36.0521,36.0086,36.0376,7950.0
2006-06-22 14:15:00,49.7,49.72,49.67,49.67,30600.0,36.0304,36.0449,36.0086,36.0086,30600.0
2006-06-22 14:20:00,49.7,49.8,49.7,49.8,9000.0,36.0304,36.1029,36.0304,36.1029,9000.0
2006-06-22 14:25:00,49.77,49.82,49.77,49.79,3600.0,36.0811,36.1174,36.0811,36.0956,3600.0
2006-06-22 14:30:00,49.82,49.84,49.79,49.82,7050.0,36.1174,36.1319,36.0956,36.1174,7050.0
2006-06-22 14:35:00,49.81,49.89,49.81,49.86,7500.0,36.1101,36.1681,36.1101,36.1464,7500.0
2006-06-22 14:40:00,49.84,49.87,49.8,49.8,4950.0,36.1319,36.1536,36.1029,36.1029,4950.0
2006-06-22 14:45:00,49.8,49.93,49.79,49.93,9300.0,36.1029,36.1971,36.0956,36.1971,9300.0
2006-06-22 14:50:00,49.89,49.96,49.89,49.95,5850.0,36.1681,36.2189,36.1681,36.2116,5850.0
2006-06-22 14:55:00,49.93,50.03,49.93,49.98,20550.0,36.1971,36.2696,36.1971,36.2334,20550.0
2006-06-22 15:00:00,49.99,50.0,49.87,49.87,5700.0,36.2406,36.2479,36.1536,36.1536,5700.0
2006-06-22 15:05:00,49.87,49.94,49.87,49.91,9900.0,36.1536,36.2044,36.1536,36.1826,9900.0
2006-06-22 15:10:00,49.92,50.03,49.92,50.01,6900.0,36.1899,36.2696,36.1899,36.2551,6900.0
2006-06-22 15:15:00,50.0,50.03,49.99,50.0,28350.0,36.2479,36.2696,36.2406,36.2479,28350.0
2006-06-22 15:20:00,50.0,50.13,49.97,50.12,13650.0,36.2479,36.3421,36.2261,36.3348,13650.0
2006-06-22 15:25:00,50.11,50.17,50.11,50.14,6000.0,36.3276,36.3711,36.3276,36.3493,6000.0
2006-06-22 15:30:00,50.14,50.22,50.08,50.08,14100.0,36.3493,36.4073,36.3058,36.3058,14100.0
2006-06-22 15:35:00,50.07,50.09,50.03,50.06,10050.0,36.2986,36.3131,36.2696,36.2914,10050.0
2006-06-22 15:40:00,50.01,50.01,49.93,49.99,19950.0,36.2551,36.2551,36.1971,36.2406,19950.0
2006-06-22 15:45:00,50.01,50.05,49.99,50.02,5700.0,36.2551,36.2841,36.2406,36.2624,5700.0
2006-06-22 15:50:00,50.01,50.09,50.01,50.07,14550.0,36.2551,36.3131,36.2551,36.2986,14550.0
2006-06-22 15:55:00,50.07,50.1,50.07,50.07,8250.0,36.2986,36.3203,36.2986,36.2986,8250.0
2006-06-23 09:30:00,49.8,49.85,49.77,49.85,11550.0,36.1029,36.1391,36.0811,36.1391,11550.0
2006-06-23 09:35:00,49.81,49.91,49.52,49.58,17100.0,36.1101,36.1826,35.8999,35.9434,17100.0
2006-06-23 09:40:00,49.63,49.87,49.63,49.87,5850.0,35.9796,36.1536,35.9796,36.1536,5850.0
2006-06-23 09:45:00,49.83,49.95,49.78,49.95,18150.0,36.1246,36.2116,36.0884,36.2116,18150.0
2006-06-23 09:50:00,49.98,49.99,49.82,49.82,10350.0,36.2334,36.2406,36.1174,36.1174,10350.0
2006-06-23 09:55:00,49.82,49.99,49.82,49.99,6150.0,36.1174,36.2406,36.1174,36.2406,6150.0
2006-06-23 10:00:00,49.99,50.03,49.94,49.97,7800.0,36.2406,36.2696,36.2044,36.2261,7800.0
2006-06-23 10:05:00,50.01,50.01,49.88,50.0,5550.0,36.2551,36.2551,36.1609,36.2479,5550.0
2006-06-23 10:10:00,49.98,50.03,49.97,50.01,2700.0,36.2334,36.2696,36.2261,36.2551,2700.0
2006-06-23 10:15:00,50.02,50.23,50.02,50.23,9150.0,36.2624,36.4146,36.2624,36.4146,9150.0
2006-06-23 10:20:00,50.2,50.33,50.19,50.29,15150.0,36.3928,36.4871,36.3856,36.4581,15150.0
2006-06-23 10:25:00,50.27,50.31,50.25,50.29,9150.0,36.4436,36.4726,36.4291,36.4581,9150.0
2006-06-23 10:30:00,50.29,50.31,50.26,50.26,13350.0,36.4581,36.4726,36.4363,36.4363,13350.0
2006-06-23 10:35:00,50.25,50.29,50.11,50.15,13350.0,36.4291,36.4581,36.3276,36.3566,13350.0
2006-06-23 10:40:00,50.15,50.15,50.07,50.15,4800.0,36.3566,36.3566,36.2986,36.3566,4800.0
2006-06-23 10:45:00,50.17,50.21,50.12,50.15,5550.0,36.3711,36.4001,36.3348,36.3566,5550.0
2006-06-23 10:50:00,50.15,50.26,50.15,50.25,9600.0,36.3566,36.4363,36.3566,36.4291,9600.0
2006-06-23 10:55:00,50.22,50.27,50.18,50.27,6150.0,36.4073,36.4436,36.3783,36.4436,6150.0
2006-06-23 11:00:00,50.26,50.27,50.19,50.2,11850.0,36.4363,36.4436,36.3856,36.3928,11850.0
2006-06-23 11:05:00,50.2,50.23,50.11,50.14,6000.0,36.3928,36.4146,36.3276,36.3493,6000.0
2006-06-23 11:10:00,50.11,50.11,49.99,50.0,7950.0,36.3276,36.3276,36.2406,36.2479,7950.0
2006-06-23 11:15:00,50.0,50.07,49.99,50.07,8400.0,36.2479,36.2986,36.2406,36.2986,8400.0
2006-06-23 11:20:00,50.07,50.2,50.07,50.16,5850.0,36.2986,36.3928,36.2986,36.3638,5850.0
2006-06-23 11:25:00,50.16,50.2,50.1,50.17,5550.0,36.3638,36.3928,36.3203,36.3711,5550.0
2006-06-23 11:30:00,50.17,50.17,50.08,50.08,2400.0,36.3711,36.3711,36.3058,36.3058,2400.0
2006-06-23 11:35:00,50.07,50.13,50.03,50.04,8550.0,36.2986,36.3421,36.2696,36.2769,8550.0
2006-06-23 11:40:00,50.02,50.12,50.01,50.12,3300.0,36.2624,36.3348,36.2551,36.3348,3300.0
2006-06-23 11:45:00,50.13,50.13,50.09,50.11,900.0,36.3421,36.3421,36.3131,36.3276,900.0
2006-06-23 11:50:00,50.1,50.15,50.1,50.15,3300.0,36.3203,36.3566,36.3203,36.3566,3300.0
2006-06-23 11:55:00,50.16,50.16,50.15,50.16,450.0,36.3638,36.3638,36.3566,36.3638,450.0
2006-06-23 12:00:00,50.17,50.19,50.13,50.19,5700.0,36.3711,36.3856,36.3421,36.3856,5700.0
2006-06-23 12:05:00,50.21,50.27,50.21,50.27,4050.0,36.4001,36.4436,36.4001,36.4436,4050.0
2006-06-23 12:10:00,50.27,50.43,50.27,50.43,7350.0,36.4436,36.5596,36.4436,36.5596,7350.0
2006-06-23 12:15:00,50.4,50.51,50.4,50.51,5700.0,36.5378,36.6176,36.5378,36.6176,5700.0
2006-06-23 12:20:00,50.49,50.56,50.45,50.56,9450.0,36.6031,36.6538,36.5741,36.6538,9450.0
2006-06-23 12:25:00,50.59,50.67,50.5,50.55,25350.0,36.6756,36.7336,36.6103,36.6466,25350.0
2006-06-23 12:30:00,50.55,50.55,50.5,50.51,16800.0,36.6466,36.6466,36.6103,36.6176,16800.0
2006-06-23 12:35:00,50.5,50.57,50.49,50.51,10350.0,36.6103,36.6611,36.6031,36.6176,10350.0
2006-06-23 12:40:00,50.5,50.51,50.47,50.49,3900.0,36.6103,36.6176,36.5886,36.6031,3900.0
2006-06-23 12:45:00,50.47,50.47,50.35,50.37,4650.0,36.5886,36.5886,36.5016,36.5161,4650.0
2006-06-23 12:50:00,50.37,50.41,50.37,50.41,7050.0,36.5161,36.5451,36.5161,36.5451,7050.0
2006-06-23 12:55:00,50.35,50.35,50.27,50.31,11850.0,36.5016,36.5016,36.4436,36.4726,11850.0
2006-06-23 13:00:00,50.31,50.36,50.27,50.33,19650.0,36.4726,36.5088,36.4436,36.4871,19650.0
2006-06-23 13:05:00,50.37,50.38,50.33,50.37,13350.0,36.5161,36.5233,36.4871,36.5161,13350.0
2006-06-23 13:10:00,50.36,50.36,50.3,50.31,14250.0,36.5088,36.5088,36.4653,36.4726,14250.0
2006-06-23 13:15:00,50.31,50.32,50.25,50.31,8400.0,36.4726,36.4798,36.4291,36.4726,8400.0
2006-06-23 13:20:00,50.32,50.32,50.21,50.26,5400.0,36.4798,36.4798,36.4001,36.4363,5400.0
2006-06-23 13:25:00,50.27,50.27,50.23,50.24,1650.0,36.4436,36.4436,36.4146,36.4218,1650.0
2006-06-23 13:30:00,50.24,50.34,50.24,50.28,10500.0,36.4218,36.4943,36.4218,36.4508,10500.0
2006-06-23 13:35:00,50.29,50.29,50.25,50.25,2550.0,36.4581,36.4581,36.4291,36.4291,2550.0
2006-06-23 13:40:00,50.25,50.33,50.25,50.33,7800.0,36.4291,36.4871,36.4291,36.4871,7800.0
2006-06-23 13:45:00,50.33,50.37,50.22,50.22,63150.0,36.4871,36.5161,36.4073,36.4073,63150.0
2006-06-23 13:50:00,50.22,50.29,50.21,50.29,6000.0,36.4073,36.4581,36.4001,36.4581,6000.0
2006-06-23 13:55:00,50.25,50.29,50.19,50.2,2850.0,36.4291,36.4581,36.3856,36.3928,2850.0
2006-06-23 14:00:00,50.22,50.22,50.13,50.13,4800.0,36.4073,36.4073,36.3421,36.3421,4800.0
2006-06-23 14:05:00,50.11,50.15,50.11,50.15,3750.0,36.3276,36.3566,36.3276,36.3566,3750.0
2006-06-23 14:10:00,50.15,50.21,50.15,50.21,3000.0,36.3566,36.4001,36.3566,36.4001,3000.0
2006-06-23 14:15:00,50.21,50.24,50.2,50.24,5850.0,36.4001,36.4218,36.3928,36.4218,5850.0
2006-06-23 14:20:00,50.23,50.25,50.23,50.23,3300.0,36.4146,36.4291,36.4146,36.4146,3300.0
2006-06-23 14:25:00,50.24,50.24,50.23,50.23,1350.0,36.4218,36.4218,36.4146,36.4146,1350.0
2006-06-23 14:30:00,50.25,50.34,50.25,50.34,3750.0,36.4291,36.4943,36.4291,36.4943,3750.0
2006-06-23 14:35:00,50.33,50.33,50.26,50.28,4650.0,36.4871,36.4871,36.4363,36.4508,4650.0
2006-06-23 14:40:00,50.27,50.27,50.21,50.24,42150.0,36.4436,36.4436,36.4001,36.4218,42150.0
2006-06-23 14:45:00,50.27,50.27,50.21,50.23,26700.0,36.4436,36.4436,36.4001,36.4146,26700.0
2006-06-23 14:50:00,50.23,50.23,50.19,50.21,3600.0,36.4146,36.4146,36.3856,36.4001,3600.0
2006-06-23 14:55:00,50.23,50.25,50.1,50.1,8250.0,36.4146,36.4291,36.3203,36.3203,8250.0
2006-06-23 15:00:00,50.12,50.12,50.02,50.05,8400.0,36.3348,36.3348,36.2624,36.2841,8400.0
2006-06-23 15:05:00,50.07,50.08,50.05,50.08,3000.0,36.2986,36.3058,36.2841,36.3058,3000.0
2006-06-23 15:10:00,50.06,50.07,50.01,50.01,2700.0,36.2914,36.2986,36.2551,36.2551,2700.0
2006-06-23 15:15:00,50.0,50.08,50.0,50.08,4650.0,36.2479,36.3058,36.2479,36.3058,4650.0
2006-06-23 15:20:00,50.07,50.09,50.03,50.05,4950.0,36.2986,36.3131,36.2696,36.2841,4950.0
2006-06-23 15:25:00,50.03,50.16,50.0,50.14,12900.0,36.2696,36.3638,36.2479,36.3493,12900.0
2006-06-23 15:30:00,50.13,50.14,50.07,50.14,7650.0,36.3421,36.3493,36.2986,36.3493,7650.0
2006-06-23 15:35:00,50.15,50.23,50.15,50.23,5250.0,36.3566,36.4146,36.3566,36.4146,5250.0
2006-06-23 15:40:00,50.23,50.23,50.11,50.11,4950.0,36.4146,36.4146,36.3276,36.3276,4950.0
2006-06-23 15:45:00,50.12,50.17,50.12,50.17,4800.0,36.3348,36.3711,36.3348,36.3711,4800.0
2006-06-23 15:50:00,50.17,50.17,50.1,50.12,3600.0,36.3711,36.3711,36.3203,36.3348,3600.0
2006-06-23 15:55:00,50.12,50.19,50.07,50.09,25950.0,36.3348,36.3856,36.2986,36.3131,25950.0
2006-06-26 09:30:00,50.21,50.3,50.21,50.29,6000.0,36.4001,36.4653,36.4001,36.4581,6000.0
2006-06-26 09:35:00,50.35,50.47,50.27,50.45,6450.0,36.5016,36.5886,36.4436,36.5741,6450.0
2006-06-26 09:40:00,50.41,50.52,50.37,50.52,9000.0,36.5451,36.6248,36.5161,36.6248,9000.0
2006-06-26 09:45:00,50.53,50.6,50.45,50.45,10800.0,36.6321,36.6828,36.5741,36.5741,10800.0
2006-06-26 09:50:00,50.45,50.5,50.37,50.37,7350.0,36.5741,36.6103,36.5161,36.5161,7350.0
2006-06-26 09:55:00,50.41,50.51,50.39,50.5,6000.0,36.5451,36.6176,36.5306,36.6103,6000.0
2006-06-26 10:00:00,50.51,50.61,50.44,50.61,11400.0,36.6176,36.6901,36.5668,36.6901,11400.0
2006-06-26 10:05:00,50.61,50.65,50.59,50.59,1950.0,36.6901,36.7191,36.6756,36.6756,1950.0
2006-06-26 10:10:00,50.65,50.65,50.52,50.57,7650.0,36.7191,36.7191,36.6248,36.6611,7650.0
2006-06-26 10:15:00,50.57,50.61,50.49,50.59,10350.0,36.6611,36.6901,36.6031,36.6756,10350.0
2006-06-26 10:20:00,50.54,50.54,50.49,50.51,2400.0,36.6393,36.6393,36.6031,36.6176,2400.0
2006-06-26 10:25:00,50.53,50.54,50.5,50.53,2250.0,36.6321,36.6393,36.6103,36.6321,2250.0
2006-06-26 10:30:00,50.56,50.63,50.56,50.59,3300.0,36.6538,36.7046,36.6538,36.6756,3300.0
2006-06-26 10:35:00,50.59,50.59,50.5,50.51,3150.0,36.6756,36.6756,36.6103,36.6176,3150.0
2006-06-26 10:40:00,50.53,50.53,50.47,50.52,1050.0,36.6321,36.6321,36.5886,36.6248,1050.0
2006-06-26 10:45:00,50.52,50.53,50.37,50.37,5700.0,36.6248,36.6321,36.5161,36.5161,5700.0
2006-06-26 10:50:00,50.38,50.39,50.35,50.36,4050.0,36.5233,36.5306,36.5016,36.5088,4050.0
2006-06-26 10:55:00,50.41,50.41,50.34,50.34,3300.0,36.5451,36.5451,36.4943,36.4943,3300.0
2006-06-26 11:00:00,50.37,50.4,50.37,50.37,4500.0,36.5161,36.5378,36.5161,36.5161,4500.0
2006-06-26 11:05:00,50.35,50.35,50.28,50.34,10350.0,36.5016,36.5016,36.4508,36.4943,10350.0
2006-06-26 11:10:00,50.35,50.37,50.26,50.26,3300.0,36.5016,36.5161,36.4363,36.4363,3300.0
2006-06-26 11:15:00,50.26,50.29,50.24,50.26,2100.0,36.4363,36.4581,36.4218,36.4363,2100.0
2006-06-26 11:20:00,50.27,50.27,50.18,50.18,1800.0,36.4436,36.4436,36.3783,36.3783,1800.0
2006-06-26 11:25:00,50.18,50.19,50.13,50.14,1650.0,36.3783,36.3856,36.3421,36.3493,1650.0
2006-06-26 11:30:00,50.15,50.17,50.13,50.15,9450.0,36.3566,36.3711,36.3421,36.3566,9450.0
2006-06-26 11:35:00,50.15,50.19,50.11,50.15,5700.0,36.3566,36.3856,36.3276,36.3566,5700.0
2006-06-26 11:40:00,50.16,50.19,50.15,50.17,6150.0,36.3638,36.3856,36.3566,36.3711,6150.0
2006-06-26 11:45:00,50.2,50.2,50.17,50.18,6900.0,36.3928,36.3928,36.3711,36.3783,6900.0
2006-06-26 11:50:00,50.17,50.17,49.97,50.03,17250.0,36.3711,36.3711,36.2261,36.2696,17250.0
2006-06-26 11:55:00,50.04,50.06,50.02,50.05,3000.0,36.2769,36.2914,36.2624,36.2841,3000.0
2006-06-26 12:00:00,50.06,50.08,50.04,50.08,7650.0,36.2914,36.3058,36.2769,36.3058,7650.0
2006-06-26 12:05:00,50.13,50.13,50.09,50.12,4500.0,36.3421,36.3421,36.3131,36.3348,4500.0
2006-06-26 12:10:00,50.13,50.13,50.07,50.12,4800.0,36.3421,36.3421,36.2986,36.3348,4800.0
2006-06-26 12:15:00,50.13,50.13,50.1,50.1,1200.0,36.3421,36.3421,36.3203,36.3203,1200.0
2006-06-26 12:20:00,50.11,50.13,50.11,50.13,1200.0,36.3276,36.3421,36.3276,36.3421,1200.0
2006-06-26 12:25:00,50.13,50.16,50.13,50.13,1200.0,36.3421,36.3638,36.3421,36.3421,1200.0
2006-06-26 12:30:00,50.11,50.16,50.11,50.16,1500.0,36.3276,36.3638,36.3276,36.3638,1500.0
2006-06-26 12:35:00,50.21,50.21,50.19,50.19,1500.0,36.4001,36.4001,36.3856,36.3856,1500.0
2006-06-26 12:40:00,50.19,50.32,50.19,50.32,1650.0,36.3856,36.4798,36.3856,36.4798,1650.0
2006-06-26 12:45:00,50.33,50.35,50.31,50.33,2850.0,36.4871,36.5016,36.4726,36.4871,2850.0
2006-06-26 12:50:00,50.37,50.43,50.37,50.42,3300.0,36.5161,36.5596,36.5161,36.5523,3300.0
2006-06-26 12:55:00,50.39,50.4,50.39,50.4,450.0,36.5306,36.5378,36.5306,36.5378,450.0
2006-06-26 13:00:00,50.41,50.52,50.41,50.49,5250.0,36.5451,36.6248,36.5451,36.6031,5250.0
2006-06-26 13:05:00,50.48,50.51,50.45,50.45,4200.0,36.5958,36.6176,36.5741,36.5741,4200.0
2006-06-26 13:10:00,50.42,50.45,50.41,50.43,7650.0,36.5523,36.5741,36.5451,36.5596,7650.0
2006-06-26 13:15:00,50.41,50.44,50.4,50.4,2250.0,36.5451,36.5668,36.5378,36.5378,2250.0
2006-06-26 13:20:00,50.4,50.4,50.37,50.38,1650.0,36.5378,36.5378,36.5161,36.5233,1650.0
2006-06-26 13:25:00,50.4,50.42,50.3,50.3,4050.0,36.5378,36.5523,36.4653,36.4653,4050.0
2006-06-26 13:30:00,50.33,50.35,50.31,50.31,1650.0,36.4871,36.5016,36.4726,36.4726,1650.0
2006-06-26 13:35:00,50.31,50.35,50.31,50.32,1800.0,36.4726,36.5016,36.4726,36.4798,1800.0
2006-06-26 13:40:00,50.32,50.36,50.32,50.36,1650.0,36.4798,36.5088,36.4798,36.5088,1650.0
2006-06-26 13:45:00,50.34,50.35,50.33,50.33,1950.0,36.4943,36.5016,36.4871,36.4871,1950.0
2006-06-26 13:50:00,50.33,50.35,50.32,50.32,2700.0,36.4871,36.5016,36.4798,36.4798,2700.0
2006-06-26 13:55:00,50.35,50.36,50.35,50.35,4200.0,36.5016,36.5088,36.5016,36.5016,4200.0
2006-06-26 14:00:00,50.35,50.38,50.33,50.34,3600.0,36.5016,36.5233,36.4871,36.4943,3600.0
2006-06-26 14:05:00,50.36,50.38,50.36,50.38,600.0,36.5088,36.5233,36.5088,36.5233,600.0
2006-06-26 14:10:00,50.36,50.36,50.29,50.29,4950.0,36.5088,36.5088,36.4581,36.4581,4950.0
2006-06-26 14:15:00,50.28,50.28,50.25,50.27,2550.0,36.4508,36.4508,36.4291,36.4436,2550.0
2006-06-26 14:20:00,50.27,50.29,50.24,50.25,4650.0,36.4436,36.4581,36.4218,36.4291,4650.0
2006-06-26 14:25:00,50.25,50.27,50.23,50.27,5400.0,36.4291,36.4436,36.4146,36.4436,5400.0
2006-06-26 14:30:00,50.25,50.27,50.24,50.25,3450.0,36.4291,36.4436,36.4218,36.4291,3450.0
2006-06-26 14:35:00,50.21,50.34,50.21,50.31,2850.0,36.4001,36.4943,36.4001,36.4726,2850.0
2006-06-26 14:40:00,50.31,50.31,50.28,50.29,2250.0,36.4726,36.4726,36.4508,36.4581,2250.0
2006-06-26 14:45:00,50.29,50.37,50.29,50.37,9000.0,36.4581,36.5161,36.4581,36.5161,9000.0
2006-06-26 14:50:00,50.39,50.39,50.34,50.37,2850.0,36.5306,36.5306,36.4943,36.5161,2850.0
2006-06-26 14:55:00,50.35,50.35,50.32,50.32,1500.0,36.5016,36.5016,36.4798,36.4798,1500.0
2006-06-26 15:00:00,50.33,50.33,50.27,50.29,3450.0,36.4871,36.4871,36.4436,36.4581,3450.0
2006-06-26 15:05:00,50.29,50.29,50.27,50.27,1650.0,36.4581,36.4581,36.4436,36.4436,1650.0
2006-06-26 15:10:00,50.27,50.31,50.21,50.31,5100.0,36.4436,36.4726,36.4001,36.4726,5100.0
2006-06-26 15:15:00,50.3,50.35,50.28,50.35,27150.0,36.4653,36.5016,36.4508,36.5016,27150.0
2006-06-26 15:20:00,50.35,50.41,50.34,50.35,11100.0,36.5016,36.5451,36.4943,36.5016,11100.0
2006-06-26 15:25:00,50.35,50.35,50.33,50.34,6750.0,36.5016,36.5016,36.4871,36.4943,6750.0
2006-06-26 15:30:00,50.33,50.33,50.31,50.33,11400.0,36.4871,36.4871,36.4726,36.4871,11400.0
2006-06-26 15:35:00,50.32,50.48,50.32,50.48,15150.0,36.4798,36.5958,36.4798,36.5958,15150.0
2006-06-26 15:40:00,50.5,50.52,50.44,50.45,15450.0,36.6103,36.6248,36.5668,36.5741,15450.0
2006-06-26 15:45:00,50.47,50.49,50.41,50.43,24300.0,36.5886,36.6031,36.5451,36.5596,24300.0
2006-06-26 15:50:00,50.42,50.45,50.41,50.45,11700.0,36.5523,36.5741,36.5451,36.5741,11700.0
2006-06-26 15:55:00,50.41,50.46,50.39,50.44,31350.0,36.5451,36.5813,36.5306,36.5668,31350.0
2006-06-27 09:30:00,50.37,50.61,50.33,50.54,13800.0,36.5161,36.6901,36.4871,36.6393,13800.0
2006-06-27 09:35:00,50.55,50.79,50.51,50.78,8400.0,36.6466,36.8206,36.6176,36.8133,8400.0
2006-06-27 09:40:00,50.79,50.93,50.79,50.93,16050.0,36.8206,36.9221,36.8206,36.9221,16050.0
2006-06-27 09:45:00,50.91,50.91,50.79,50.79,13650.0,36.9076,36.9076,36.8206,36.8206,13650.0
2006-06-27 09:50:00,50.79,50.83,50.75,50.75,23400.0,36.8206,36.8496,36.7916,36.7916,23400.0
2006-06-27 09:55:00,50.73,50.87,50.73,50.77,43350.0,36.7771,36.8786,36.7771,36.8061,43350.0
2006-06-27 10:00:00,50.75,50.9,50.7,50.75,21000.0,36.7916,36.9003,36.7553,36.7916,21000.0
2006-06-27 10:05:00,50.78,50.84,50.73,50.79,17700.0,36.8133,36.8568,36.7771,36.8206,17700.0
2006-06-27 10:10:00,50.79,50.86,50.77,50.79,15150.0,36.8206,36.8713,36.8061,36.8206,15150.0
2006-06-27 10:15:00,50.77,50.79,50.67,50.72,11550.0,36.8061,36.8206,36.7336,36.7698,11550.0
2006-06-27 10:20:00,50.71,50.75,50.62,50.67,18450.0,36.7626,36.7916,36.6973,36.7336,18450.0
2006-06-27 10:25:00,50.66,50.66,50.6,50.65,12900.0,36.7263,36.7263,36.6828,36.7191,12900.0
2006-06-27 10:30:00,50.65,50.71,50.58,50.61,6300.0,36.7191,36.7626,36.6683,36.6901,6300.0
2006-06-27 10:35:00,50.61,50.67,50.61,50.65,5250.0,36.6901,36.7336,36.6901,36.7191,5250.0
2006-06-27 10:40:00,50.64,50.72,50.63,50.71,260550.0,36.7118,36.7698,36.7046,36.7626,260550.0
2006-06-27 10:45:00,50.71,50.71,50.67,50.67,7200.0,36.7626,36.7626,36.7336,36.7336,7200.0
2006-06-27 10:50:00,50.69,50.79,50.67,50.73,11100.0,36.7481,36.8206,36.7336,36.7771,11100.0
2006-06-27 10:55:00,50.73,50.73,50.64,50.71,8550.0,36.7771,36.7771,36.7118,36.7626,8550.0
2006-06-27 11:00:00,50.71,50.72,50.64,50.72,7350.0,36.7626,36.7698,36.7118,36.7698,7350.0
2006-06-27 11:05:00,50.69,50.69,50.55,50.61,8250.0,36.7481,36.7481,36.6466,36.6901,8250.0
2006-06-27 11:10:00,50.59,50.71,50.55,50.55,18900.0,36.6756,36.7626,36.6466,36.6466,18900.0
2006-06-27 11:15:00,50.53,50.56,50.51,50.53,18600.0,36.6321,36.6538,36.6176,36.6321,18600.0
2006-06-27 11:20:00,50.55,50.61,50.49,50.59,17850.0,36.6466,36.6901,36.6031,36.6756,17850.0
2006-06-27 11:25:00,50.58,50.59,50.51,50.59,31950.0,36.6683,36.6756,36.6176,36.6756,31950.0
2006-06-27 11:30:00,50.59,50.59,50.51,50.52,11550.0,36.6756,36.6756,36.6176,36.6248,11550.0
2006-06-27 11:35:00,50.52,50.64,50.52,50.64,16350.0,36.6248,36.7118,36.6248,36.7118,16350.0
2006-06-27 11:40:00,50.65,50.65,50.55,50.56,6600.0,36.7191,36.7191,36.6466,36.6538,6600.0
2006-06-27 11:45:00,50.57,50.64,50.57,50.63,9750.0,36.6611,36.7118,36.6611,36.7046,9750.0
2006-06-27 11:50:00,50.6,50.6,50.5,50.59,18750.0,36.6828,36.6828,36.6103,36.6756,18750.0
2006-06-27 11:55:00,50.59,50.61,50.53,50.59,11400.0,36.6756,36.6901,36.6321,36.6756,11400.0
2006-06-27 12:00:00,50.61,50.61,50.55,50.55,8250.0,36.6901,36.6901,36.6466,36.6466,8250.0
2006-06-27 12:05:00,50.51,50.51,50.47,50.47,15450.0,36.6176,36.6176,36.5886,36.5886,15450.0
2006-06-27 12:10:00,50.48,50.54,50.48,50.52,6750.0,36.5958,36.6393,36.5958,36.6248,6750.0
2006-06-27 12:15:00,50.5,50.53,50.44,50.47,5550.0,36.6103,36.6321,36.5668,36.5886,5550.0
2006-06-27 12:20:00,50.49,50.51,50.46,50.49,6150.0,36.6031,36.6176,36.5813,36.6031,6150.0
2006-06-27 12:25:00,50.5,50.52,50.46,50.5,7350.0,36.6103,36.6248,36.5813,36.6103,7350.0
2006-06-27 12:30:00,50.47,50.47,50.39,50.39,11400.0,36.5886,36.5886,36.5306,36.5306,11400.0
2006-06-27 12:35:00,50.41,50.49,50.4,50.45,17400.0,36.5451,36.6031,36.5378,36.5741,17400.0
2006-06-27 12:40:00,50.43,50.55,50.43,50.55,13350.0,36.5596,36.6466,36.5596,36.6466,13350.0
2006-06-27 12:45:00,50.53,50.66,50.53,50.65,68250.0,36.6321,36.7263,36.6321,36.7191,68250.0
2006-06-27 12:50:00,50.65,50.67,50.55,50.58,12300.0,36.7191,36.7336,36.6466,36.6683,12300.0
2006-06-27 12:55:00,50.58,50.63,50.58,50.61,13500.0,36.6683,36.7046,36.6683,36.6901,13500.0
2006-06-27 13:00:00,50.58,50.61,50.55,50.59,14850.0,36.6683,36.6901,36.6466,36.6756,14850.0
2006-06-27 13:05:00,50.59,50.71,50.59,50.71,42300.0,36.6756,36.7626,36.6756,36.7626,42300.0
2006-06-27 13:10:00,50.71,50.73,50.68,50.73,6000.0,36.7626,36.7771,36.7408,36.7771,6000.0
2006-06-27 13:15:00,50.67,50.73,50.67,50.72,6600.0,36.7336,36.7771,36.7336,36.7698,6600.0
2006-06-27 13:20:00,50.73,50.75,50.67,50.74,13800.0,36.7771,36.7916,36.7336,36.7843,13800.0
2006-06-27 13:25:00,50.74,50.79,50.72,50.79,9900.0,36.7843,36.8206,36.7698,36.8206,9900.0
2006-06-27 13:30:00,50.79,50.82,50.76,50.82,19800.0,36.8206,36.8423,36.7988,36.8423,19800.0
2006-06-27 13:35:00,50.81,50.83,50.77,50.77,22350.0,36.8351,36.8496,36.8061,36.8061,22350.0
2006-06-27 13:40:00,50.79,50.79,50.7,50.73,13650.0,36.8206,36.8206,36.7553,36.7771,13650.0
2006-06-27 13:45:00,50.73,50.73,50.69,50.72,12900.0,36.7771,36.7771,36.7481,36.7698,12900.0
2006-06-27 13:50:00,50.73,50.74,50.67,50.69,14400.0,36.7771,36.7843,36.7336,36.7481,14400.0
2006-06-27 13:55:00,50.65,50.69,50.63,50.67,17700.0,36.7191,36.7481,36.7046,36.7336,17700.0
2006-06-27 14:00:00,50.67,50.74,50.65,50.74,74850.0,36.7336,36.7843,36.7191,36.7843,74850.0
2006-06-27 14:05:00,50.75,50.76,50.69,50.69,12300.0,36.7916,36.7988,36.7481,36.7481,12300.0
2006-06-27 14:10:00,50.69,50.69,50.61,50.64,13050.0,36.7481,36.7481,36.6901,36.7118,13050.0
2006-06-27 14:15:00,50.63,50.65,50.61,50.64,9750.0,36.7046,36.7191,36.6901,36.7118,9750.0
2006-06-27 14:20:00,50.64,50.65,50.55,50.58,26250.0,36.7118,36.7191,36.6466,36.6683,26250.0
2006-06-27 14:25:00,50.57,50.57,50.4,50.4,31350.0,36.6611,36.6611,36.5378,36.5378,31350.0
2006-06-27 14:30:00,50.39,50.45,50.39,50.43,26550.0,36.5306,36.5741,36.5306,36.5596,26550.0
2006-06-27 14:35:00,50.45,50.51,50.43,50.47,36150.0,36.5741,36.6176,36.5596,36.5886,36150.0
2006-06-27 14:40:00,50.47,50.49,50.43,50.48,14700.0,36.5886,36.6031,36.5596,36.5958,14700.0
2006-06-27 14:45:00,50.47,50.47,50.37,50.38,13650.0,36.5886,36.5886,36.5161,36.5233,13650.0
2006-06-27 14:50:00,50.38,50.39,50.29,50.32,6600.0,36.5233,36.5306,36.4581,36.4798,6600.0
2006-06-27 14:55:00,50.3,50.43,50.25,50.43,18450.0,36.4653,36.5596,36.4291,36.5596,18450.0
2006-06-27 15:00:00,50.42,50.49,50.41,50.49,11400.0,36.5523,36.6031,36.5451,36.6031,11400.0
2006-06-27 15:05:00,50.52,50.54,50.51,50.52,5550.0,36.6248,36.6393,36.6176,36.6248,5550.0
2006-06-27 15:10:00,50.49,50.53,50.44,50.45,7650.0,36.6031,36.6321,36.5668,36.5741,7650.0
2006-06-27 15:15:00,50.48,50.59,50.48,50.57,7950.0,36.5958,36.6756,36.5958,36.6611,7950.0
2006-06-27 15:20:00,50.57,50.6,50.53,50.53,10950.0,36.6611,36.6828,36.6321,36.6321,10950.0
2006-06-27 15:25:00,50.53,50.53,50.42,50.43,19950.0,36.6321,36.6321,36.5523,36.5596,19950.0
2006-06-27 15:30:00,50.43,50.47,50.42,50.45,30900.0,36.5596,36.5886,36.5523,36.5741,30900.0
2006-06-27 15:35:00,50.42,50.46,50.39,50.43,9450.0,36.5523,36.5813,36.5306,36.5596,9450.0
2006-06-27 15:40:00,50.43,50.43,50.3,50.33,17250.0,36.5596,36.5596,36.4653,36.4871,17250.0
2006-06-27 15:45:00,50.33,50.39,50.28,50.39,25500.0,36.4871,36.5306,36.4508,36.5306,25500.0
2006-06-27 15:50:00,50.39,50.43,50.3,50.32,28950.0,36.5306,36.5596,36.4653,36.4798,28950.0
2006-06-27 15:55:00,50.33,50.43,50.31,50.42,63750.0,36.4871,36.5596,36.4726,36.5523,63750.0
2006-06-28 09:30:00,50.49,50.59,50.46,50.46,10650.0,36.6031,36.6756,36.5813,36.5813,10650.0
2006-06-28 09:35:00,50.56,50.56,50.41,50.43,6450.0,36.6538,36.6538,36.5451,36.5596,6450.0
2006-06-28 09:40:00,50.41,50.49,50.29,50.43,7350.0,36.5451,36.6031,36.4581,36.5596,7350.0
2006-06-28 09:45:00,50.43,50.43,50.2,50.24,10200.0,36.5596,36.5596,36.3928,36.4218,10200.0
2006-06-28 09:50:00,50.23,50.31,50.19,50.25,27600.0,36.4146,36.4726,36.3856,36.4291,27600.0
2006-06-28 09:55:00,50.26,50.33,50.21,50.24,11100.0,36.4363,36.4871,36.4001,36.4218,11100.0
2006-06-28 10:00:00,50.22,50.43,50.22,50.34,20100.0,36.4073,36.5596,36.4073,36.4943,20100.0
2006-06-28 10:05:00,50.36,50.36,50.32,50.33,9450.0,36.5088,36.5088,36.4798,36.4871,9450.0
2006-06-28 10:10:00,50.32,50.32,50.26,50.3,39900.0,36.4798,36.4798,36.4363,36.4653,39900.0
2006-06-28 10:15:00,50.31,50.46,50.31,50.43,14400.0,36.4726,36.5813,36.4726,36.5596,14400.0
2006-06-28 10:20:00,50.46,50.46,50.34,50.37,3600.0,36.5813,36.5813,36.4943,36.5161,3600.0
2006-06-28 10:25:00,50.35,50.37,50.25,50.25,19950.0,36.5016,36.5161,36.4291,36.4291,19950.0
2006-06-28 10:30:00,50.25,50.25,50.17,50.23,22650.0,36.4291,36.4291,36.3711,36.4146,22650.0
2006-06-28 10:35:00,50.24,50.3,50.17,50.19,36300.0,36.4218,36.4653,36.3711,36.3856,36300.0
2006-06-28 10:40:00,50.2,50.2,50.12,50.17,13050.0,36.3928,36.3928,36.3348,36.3711,13050.0
2006-06-28 10:45:00,50.15,50.15,50.04,50.04,11100.0,36.3566,36.3566,36.2769,36.2769,11100.0
2006-06-28 10:50:00,50.03,50.03,49.94,49.96,10050.0,36.2696,36.2696,36.2044,36.2189,10050.0
2006-06-28 10:55:00,49.98,50.01,49.93,49.95,15900.0,36.2334,36.2551,36.1971,36.2116,15900.0
2006-06-28 11:00:00,49.95,49.95,49.85,49.87,10350.0,36.2116,36.2116,36.1391,36.1536,10350.0
2006-06-28 11:05:00,49.87,49.95,49.85,49.89,14100.0,36.1536,36.2116,36.1391,36.1681,14100.0
2006-06-28 11:10:00,49.9,49.92,49.87,49.89,8400.0,36.1754,36.1899,36.1536,36.1681,8400.0
2006-06-28 11:15:00,49.89,49.89,49.81,49.81,13200.0,36.1681,36.1681,36.1101,36.1101,13200.0
2006-06-28 11:20:00,49.81,49.83,49.7,49.74,18900.0,36.1101,36.1246,36.0304,36.0594,18900.0
2006-06-28 11:25:00,49.74,49.74,49.65,49.67,15750.0,36.0594,36.0594,35.9941,36.0086,15750.0
2006-06-28 11:30:00,49.69,49.71,49.63,49.65,15750.0,36.0231,36.0376,35.9796,35.9941,15750.0
2006-06-28 11:35:00,49.67,49.78,49.67,49.77,10800.0,36.0086,36.0884,36.0086,36.0811,10800.0
2006-06-28 11:40:00,49.76,49.83,49.75,49.8,11850.0,36.0739,36.1246,36.0666,36.1029,11850.0
2006-06-28 11:45:00,49.79,49.79,49.67,49.69,10800.0,36.0956,36.0956,36.0086,36.0231,10800.0
2006-06-28 11:50:00,49.69,49.71,49.63,49.65,26850.0,36.0231,36.0376,35.9796,35.9941,26850.0
2006-06-28 11:55:00,49.65,49.73,49.65,49.71,10650.0,35.9941,36.0521,35.9941,36.0376,10650.0
2006-06-28 12:00:00,49.7,49.72,49.67,49.69,12750.0,36.0304,36.0449,36.0086,36.0231,12750.0
2006-06-28 12:05:00,49.69,49.77,49.67,49.75,13950.0,36.0231,36.0811,36.0086,36.0666,13950.0
2006-06-28 12:10:00,49.75,49.83,49.69,49.79,11100.0,36.0666,36.1246,36.0231,36.0956,11100.0
2006-06-28 12:15:00,49.79,49.9,49.79,49.83,11100.0,36.0956,36.1754,36.0956,36.1246,11100.0
2006-06-28 12:20:00,49.84,49.94,49.81,49.87,9900.0,36.1319,36.2044,36.1101,36.1536,9900.0
2006-06-28 12:25:00,49.88,49.89,49.84,49.87,4650.0,36.1609,36.1681,36.1319,36.1536,4650.0
2006-06-28 12:30:00,49.87,49.93,49.87,49.91,3900.0,36.1536,36.1971,36.1536,36.1826,3900.0
2006-06-28 12:35:00,49.91,49.92,49.87,49.92,4500.0,36.1826,36.1899,36.1536,36.1899,4500.0
2006-06-28 12:40:00,49.92,49.92,49.88,49.88,3000.0,36.1899,36.1899,36.1609,36.1609,3000.0
2006-06-28 12:45:00,49.88,49.88,49.85,49.85,3000.0,36.1609,36.1609,36.1391,36.1391,3000.0
2006-06-28 12:50:00,49.86,49.91,49.81,49.91,5850.0,36.1464,36.1826,36.1101,36.1826,5850.0
2006-06-28 12:55:00,49.88,49.99,49.88,49.99,6150.0,36.1609,36.2406,36.1609,36.2406,6150.0
2006-06-28 13:00:00,50.0,50.01,49.97,50.01,4350.0,36.2479,36.2551,36.2261,36.2551,4350.0
2006-06-28 13:05:00,50.01,50.01,49.93,49.98,8550.0,36.2551,36.2551,36.1971,36.2334,8550.0
2006-06-28 13:10:00,49.98,50.03,49.98,50.03,6150.0,36.2334,36.2696,36.2334,36.2696,6150.0
2006-06-28 13:15:00,50.04,50.16,50.04,50.16,13350.0,36.2769,36.3638,36.2769,36.3638,13350.0
2006-06-28 13:20:00,50.16,50.19,50.16,50.18,7350.0,36.3638,36.3856,36.3638,36.3783,7350.0
2006-06-28 13:25:00,50.21,50.24,50.16,50.16,9000.0,36.4001,36.4218,36.3638,36.3638,9000.0
2006-06-28 13:30:00,50.15,50.16,50.07,50.09,6600.0,36.3566,36.3638,36.2986,36.3131,6600.0
2006-06-28 13:35:00,50.06,50.09,49.99,50.05,44250.0,36.2914,36.3131,36.2406,36.2841,44250.0
2006-06-28 13:40:00,50.05,50.08,50.02,50.08,8100.0,36.2841,36.3058,36.2624,36.3058,8100.0
2006-06-28 13:45:00,50.09,50.14,50.09,50.14,13200.0,36.3131,36.3493,36.3131,36.3493,13200.0
2006-06-28 13:50:00,50.15,50.17,50.13,50.16,12300.0,36.3566,36.3711,36.3421,36.3638,12300.0
2006-06-28 13:55:00,50.17,50.21,50.15,50.21,14550.0,36.3711,36.4001,36.3566,36.4001,14550.0
2006-06-28 14:00:00,50.2,50.23,50.19,50.2,9750.0,36.3928,36.4146,36.3856,36.3928,9750.0
2006-06-28 14:05:00,50.21,50.21,50.17,50.17,7050.0,36.4001,36.4001,36.3711,36.3711,7050.0
2006-06-28 14:10:00,50.19,50.23,50.19,50.23,6900.0,36.3856,36.4146,36.3856,36.4146,6900.0
2006-06-28 14:15:00,50.23,50.33,50.19,50.32,18300.0,36.4146,36.4871,36.3856,36.4798,18300.0
2006-06-28 14:20:00,50.31,50.36,50.29,50.35,9450.0,36.4726,36.5088,36.4581,36.5016,9450.0
2006-06-28 14:25:00,50.37,50.42,50.37,50.42,14100.0,36.5161,36.5523,36.5161,36.5523,14100.0
2006-06-28 14:30:00,50.45,50.52,50.43,50.52,15450.0,36.5741,36.6248,36.5596,36.6248,15450.0
2006-06-28 14:35:00,50.52,50.57,50.52,50.55,13050.0,36.6248,36.6611,36.6248,36.6466,13050.0
2006-06-28 14:40:00,50.55,50.64,50.53,50.63,9150.0,36.6466,36.7118,36.6321,36.7046,9150.0
2006-06-28 14:45:00,50.63,50.69,50.62,50.68,30000.0,36.7046,36.7481,36.6973,36.7408,30000.0
2006-06-28 14:50:00,50.69,50.69,50.51,50.51,10650.0,36.7481,36.7481,36.6176,36.6176,10650.0
2006-06-28 14:55:00,50.53,50.54,50.5,50.52,5850.0,36.6321,36.6393,36.6103,36.6248,5850.0
2006-06-28 15:00:00,50.5,50.53,50.48,50.51,20250.0,36.6103,36.6321,36.5958,36.6176,20250.0
2006-06-28 15:05:00,50.51,50.52,50.45,50.46,9900.0,36.6176,36.6248,36.5741,36.5813,9900.0
2006-06-28 15:10:00,50.45,50.52,50.45,50.5,13350.0,36.5741,36.6248,36.5741,36.6103,13350.0
2006-06-28 15:15:00,50.47,50.5,50.35,50.39,10650.0,36.5886,36.6103,36.5016,36.5306,10650.0
2006-06-28 15:20:00,50.39,50.4,50.35,50.38,8400.0,36.5306,36.5378,36.5016,36.5233,8400.0
2006-06-28 15:25:00,50.38,50.4,50.33,50.36,14550.0,36.5233,36.5378,36.4871,36.5088,14550.0
2006-06-28 15:30:00,50.37,50.49,50.37,50.49,6000.0,36.5161,36.6031,36.5161,36.6031,6000.0
2006-06-28 15:35:00,50.49,50.55,50.49,50.54,13800.0,36.6031,36.6466,36.6031,36.6393,13800.0
2006-06-28 15:40:00,50.53,50.55,50.45,50.49,13950.0,36.6321,36.6466,36.5741,36.6031,13950.0
2006-06-28 15:45:00,50.48,50.48,50.39,50.41,8100.0,36.5958,36.5958,36.5306,36.5451,8100.0
2006-06-28 15:50:00,50.4,50.41,50.36,50.4,14850.0,36.5378,36.5451,36.5088,36.5378,14850.0
2006-06-28 15:55:00,50.41,50.46,50.39,50.46,18600.0,36.5451,36.5813,36.5306,36.5813,18600.0
2006-06-29 09:30:00,50.87,51.09,50.85,51.09,24750.0,36.8786,37.0381,36.8641,37.0381,24750.0
2006-06-29 09:35:00,51.05,51.23,51.02,51.12,12450.0,37.0091,37.1396,36.9873,37.0598,12450.0
2006-06-29 09:40:00,51.09,51.15,50.99,51.15,19800.0,37.0381,37.0816,36.9656,37.0816,19800.0
2006-06-29 09:45:00,51.15,51.18,51.11,51.18,9750.0,37.0816,37.1033,37.0526,37.1033,9750.0
2006-06-29 09:50:00,51.18,51.21,51.09,51.21,12000.0,37.1033,37.1251,37.0381,37.1251,12000.0
2006-06-29 09:55:00,51.18,51.25,51.14,51.2,12750.0,37.1033,37.154,37.0743,37.1178,12750.0
2006-06-29 10:00:00,51.18,51.2,51.11,51.15,12150.0,37.1033,37.1178,37.0526,37.0816,12150.0
2006-06-29 10:05:00,51.12,51.21,51.12,51.13,14850.0,37.0598,37.1251,37.0598,37.0671,14850.0
2006-06-29 10:10:00,51.11,51.13,51.0,51.01,15900.0,37.0526,37.0671,36.9728,36.9801,15900.0
2006-06-29 10:15:00,51.07,51.09,51.05,51.07,2700.0,37.0236,37.0381,37.0091,37.0236,2700.0
2006-06-29 10:20:00,51.04,51.09,51.0,51.05,2850.0,37.0018,37.0381,36.9728,37.0091,2850.0
2006-06-29 10:25:00,51.06,51.06,51.0,51.05,5250.0,37.0163,37.0163,36.9728,37.0091,5250.0
2006-06-29 10:30:00,51.01,51.16,51.01,51.11,7050.0,36.9801,37.0888,36.9801,37.0526,7050.0
2006-06-29 10:35:00,51.09,51.19,51.09,51.18,5100.0,37.0381,37.1106,37.0381,37.1033,5100.0
2006-06-29 10:40:00,51.18,51.29,51.13,51.23,10050.0,37.1033,37.183,37.0671,37.1396,10050.0
2006-06-29 10:45:00,51.23,51.3,51.21,51.25,21300.0,37.1396,37.1903,37.1251,37.154,21300.0
2006-06-29 10:50:00,51.25,51.25,51.22,51.23,5550.0,37.154,37.154,37.1323,37.1396,5550.0
2006-06-29 10:55:00,51.27,51.27,51.19,51.23,9900.0,37.1685,37.1685,37.1106,37.1396,9900.0
2006-06-29 11:00:00,51.25,51.38,51.25,51.37,8100.0,37.154,37.2483,37.154,37.241,8100.0
2006-06-29 11:05:00,51.36,51.37,51.3,51.37,4650.0,37.2338,37.241,37.1903,37.241,4650.0
2006-06-29 11:10:00,51.38,51.47,51.38,51.43,15000.0,37.2483,37.3135,37.2483,37.2845,15000.0
2006-06-29 11:15:00,51.44,51.44,51.37,51.37,6750.0,37.2918,37.2918,37.241,37.241,6750.0
2006-06-29 11:20:00,51.39,51.41,51.31,51.32,14850.0,37.2555,37.27,37.1975,37.2048,14850.0
2006-06-29 11:25:00,51.35,51.35,51.26,51.31,15000.0,37.2265,37.2265,37.1613,37.1975,15000.0
2006-06-29 11:30:00,51.31,51.31,51.21,51.21,6150.0,37.1975,37.1975,37.1251,37.1251,6150.0
2006-06-29 11:35:00,51.22,51.22,51.07,51.07,12300.0,37.1323,37.1323,37.0236,37.0236,12300.0
2006-06-29 11:40:00,51.07,51.07,50.97,50.98,10200.0,37.0236,37.0236,36.9511,36.9583,10200.0
2006-06-29 11:45:00,50.98,51.06,50.98,51.06,18600.0,36.9583,37.0163,36.9583,37.0163,18600.0
2006-06-29 11:50:00,51.07,51.09,51.03,51.03,8850.0,37.0236,37.0381,36.9946,36.9946,8850.0
2006-06-29 11:55:00,51.01,51.09,51.01,51.09,4200.0,36.9801,37.0381,36.9801,37.0381,4200.0
2006-06-29 12:00:00,51.07,51.07,51.03,51.05,5400.0,37.0236,37.0236,36.9946,37.0091,5400.0
2006-06-29 12:05:00,51.03,51.1,51.03,51.08,9600.0,36.9946,37.0453,36.9946,37.0308,9600.0
2006-06-29 12:10:00,51.05,51.08,51.05,51.05,2400.0,37.0091,37.0308,37.0091,37.0091,2400.0
2006-06-29 12:15:00,51.04,51.15,51.02,51.11,5700.0,37.0018,37.0816,36.9873,37.0526,5700.0
2006-06-29 12:20:00,51.11,51.19,51.11,51.19,4050.0,37.0526,37.1106,37.0526,37.1106,4050.0
2006-06-29 12:25:00,51.17,51.21,51.15,51.18,2700.0,37.0961,37.1251,37.0816,37.1033,2700.0
2006-06-29 12:30:00,51.13,51.13,51.08,51.1,2700.0,37.0671,37.0671,37.0308,37.0453,2700.0
2006-06-29 12:35:00,51.1,51.11,51.01,51.01,3750.0,37.0453,37.0526,36.9801,36.9801,3750.0
2006-06-29 12:40:00,51.01,51.05,51.01,51.05,1200.0,36.9801,37.0091,36.9801,37.0091,1200.0
2006-06-29 12:45:00,51.04,51.04,51.02,51.02,1800.0,37.0018,37.0018,36.9873,36.9873,1800.0
2006-06-29 12:50:00,50.97,51.01,50.95,50.95,2700.0,36.9511,36.9801,36.9366,36.9366,2700.0
2006-06-29 12:55:00,50.96,50.99,50.92,50.92,3150.0,36.9438,36.9656,36.9148,36.9148,3150.0
2006-06-29 13:00:00,50.92,50.97,50.88,50.97,6150.0,36.9148,36.9511,36.8858,36.9511,6150.0
2006-06-29 13:05:00,50.99,51.01,50.97,51.0,3300.0,36.9656,36.9801,36.9511,36.9728,3300.0
2006-06-29 13:10:00,51.0,51.11,51.0,51.09,1650.0,36.9728,37.0526,36.9728,37.0381,1650.0
2006-06-29 13:15:00,51.09,51.09,51.03,51.03,1350.0,37.0381,37.0381,36.9946,36.9946,1350.0
2006-06-29 13:20:00,51.02,51.09,51.01,51.09,5550.0,36.9873,37.0381,36.9801,37.0381,5550.0
2006-06-29 13:25:00,51.09,51.09,51.07,51.09,1650.0,37.0381,37.0381,37.0236,37.0381,1650.0
2006-06-29 13:30:00,51.11,51.11,51.11,51.11,300.0,37.0526,37.0526,37.0526,37.0526,300.0
2006-06-29 13:35:00,51.08,51.08,51.05,51.05,4200.0,37.0308,37.0308,37.0091,37.0091,4200.0
2006-06-29 13:40:00,51.09,51.1,51.06,51.1,1350.0,37.0381,37.0453,37.0163,37.0453,1350.0
2006-06-29 13:45:00,51.1,51.1,51.05,51.07,1200.0,37.0453,37.0453,37.0091,37.0236,1200.0
2006-06-29 13:50:00,51.05,51.07,51.03,51.03,1200.0,37.0091,37.0236,36.9946,36.9946,1200.0
2006-06-29 13:55:00,51.03,51.04,51.03,51.03,1050.0,36.9946,37.0018,36.9946,36.9946,1050.0
2006-06-29 14:00:00,51.02,51.17,51.02,51.11,4350.0,36.9873,37.0961,36.9873,37.0526,4350.0
2006-06-29 14:05:00,51.15,51.19,51.09,51.19,3450.0,37.0816,37.1106,37.0381,37.1106,3450.0
2006-06-29 14:10:00,51.16,51.2,51.1,51.17,2550.0,37.0888,37.1178,37.0453,37.0961,2550.0
2006-06-29 14:15:00,51.15,51.43,51.15,51.43,14550.0,37.0816,37.2845,37.0816,37.2845,14550.0
2006-06-29 14:20:00,51.43,51.73,51.42,51.56,27300.0,37.2845,37.502,37.2773,37.3788,27300.0
2006-06-29 14:25:00,51.57,51.61,51.37,51.38,20250.0,37.386,37.415,37.241,37.2483,20250.0
2006-06-29 14:30:00,51.35,51.4,51.24,51.25,18450.0,37.2265,37.2628,37.1468,37.154,18450.0
2006-06-29 14:35:00,51.29,51.33,51.19,51.31,37500.0,37.183,37.212,37.1106,37.1975,37500.0
2006-06-29 14:40:00,51.33,51.44,51.26,51.44,36750.0,37.212,37.2918,37.1613,37.2918,36750.0
2006-06-29 14:45:00,51.49,51.59,51.41,51.57,43800.0,37.328,37.4005,37.27,37.386,43800.0
2006-06-29 14:50:00,51.58,51.67,51.51,51.65,40050.0,37.3933,37.4585,37.3425,37.444,40050.0
2006-06-29 14:55:00,51.64,51.64,51.49,51.53,39900.0,37.4368,37.4368,37.328,37.357,39900.0
2006-06-29 15:00:00,51.53,51.55,51.37,51.38,30450.0,37.357,37.3715,37.241,37.2483,30450.0
2006-06-29 15:05:00,51.38,51.54,51.38,51.54,15600.0,37.2483,37.3643,37.2483,37.3643,15600.0
2006-06-29 15:10:00,51.55,51.65,51.48,51.49,19950.0,37.3715,37.444,37.3208,37.328,19950.0
2006-06-29 15:15:00,51.51,51.6,51.51,51.59,16950.0,37.3425,37.4078,37.3425,37.4005,16950.0
2006-06-29 15:20:00,51.61,51.67,51.59,51.67,7200.0,37.415,37.4585,37.4005,37.4585,7200.0
2006-06-29 15:25:00,51.66,51.74,51.65,51.71,9150.0,37.4513,37.5093,37.444,37.4875,9150.0
2006-06-29 15:30:00,51.72,51.72,51.65,51.68,34950.0,37.4948,37.4948,37.444,37.4658,34950.0
2006-06-29 15:35:00,51.68,51.73,51.65,51.71,33600.0,37.4658,37.502,37.444,37.4875,33600.0
2006-06-29 15:40:00,51.71,51.77,51.7,51.77,23400.0,37.4875,37.531,37.4803,37.531,23400.0
2006-06-29 15:45:00,51.8,51.85,51.79,51.85,21750.0,37.5528,37.589,37.5455,37.589,21750.0
2006-06-29 15:50:00,51.86,51.93,51.85,51.91,20850.0,37.5963,37.647,37.589,37.6325,20850.0
2006-06-29 15:55:00,51.91,51.93,51.89,51.9,30600.0,37.6325,37.647,37.618,37.6253,30600.0
2006-06-30 09:30:00,51.87,51.87,51.75,51.78,22950.0,37.6035,37.6035,37.5165,37.5383,22950.0
2006-06-30 09:35:00,51.8,51.8,51.7,51.7,69300.0,37.5528,37.5528,37.4803,37.4803,69300.0
2006-06-30 09:40:00,51.72,51.79,51.67,51.75,22350.0,37.4948,37.5455,37.4585,37.5165,22350.0
2006-06-30 09:45:00,51.73,51.8,51.73,51.78,17100.0,37.502,37.5528,37.502,37.5383,17100.0
2006-06-30 09:50:00,51.78,51.8,51.75,51.75,11250.0,37.5383,37.5528,37.5165,37.5165,11250.0
2006-06-30 09:55:00,51.75,51.8,51.73,51.79,6450.0,37.5165,37.5528,37.502,37.5455,6450.0
2006-06-30 10:00:00,51.79,51.79,51.67,51.67,10950.0,37.5455,37.5455,37.4585,37.4585,10950.0
2006-06-30 10:05:00,51.67,51.67,51.63,51.63,15600.0,37.4585,37.4585,37.4295,37.4295,15600.0
2006-06-30 10:10:00,51.67,51.69,51.55,51.55,14700.0,37.4585,37.473,37.3715,37.3715,14700.0
2006-06-30 10:15:00,51.56,51.61,51.55,51.57,10200.0,37.3788,37.415,37.3715,37.386,10200.0
2006-06-30 10:20:00,51.55,51.57,51.42,51.43,16800.0,37.3715,37.386,37.2773,37.2845,16800.0
2006-06-30 10:25:00,51.43,51.53,51.43,51.5,15000.0,37.2845,37.357,37.2845,37.3353,15000.0
2006-06-30 10:30:00,51.53,51.53,51.45,51.5,16500.0,37.357,37.357,37.299,37.3353,16500.0
2006-06-30 10:35:00,51.5,51.57,51.48,51.57,15150.0,37.3353,37.386,37.3208,37.386,15150.0
2006-06-30 10:40:00,51.57,51.59,51.47,51.49,13200.0,37.386,37.4005,37.3135,37.328,13200.0
2006-06-30 10:45:00,51.49,51.51,51.39,51.39,18450.0,37.328,37.3425,37.2555,37.2555,18450.0
2006-06-30 10:50:00,51.41,51.5,51.41,51.45,12750.0,37.27,37.3353,37.27,37.299,12750.0
2006-06-30 10:55:00,51.47,51.63,51.47,51.6,6000.0,37.3135,37.4295,37.3135,37.4078,6000.0
2006-06-30 11:00:00,51.61,51.64,51.6,51.61,15300.0,37.415,37.4368,37.4078,37.415,15300.0
2006-06-30 11:05:00,51.63,51.63,51.57,51.59,38850.0,37.4295,37.4295,37.386,37.4005,38850.0
2006-06-30 11:10:00,51.59,51.6,51.57,51.6,19500.0,37.4005,37.4078,37.386,37.4078,19500.0
2006-06-30 11:15:00,51.6,51.6,51.55,51.55,8700.0,37.4078,37.4078,37.3715,37.3715,8700.0
2006-06-30 11:20:00,51.57,51.59,51.53,51.59,4350.0,37.386,37.4005,37.357,37.4005,4350.0
2006-06-30 11:25:00,51.58,51.59,51.53,51.53,8850.0,37.3933,37.4005,37.357,37.357,8850.0
2006-06-30 11:30:00,51.5,51.57,51.49,51.57,7200.0,37.3353,37.386,37.328,37.386,7200.0
2006-06-30 11:35:00,51.55,51.55,51.47,51.47,6900.0,37.3715,37.3715,37.3135,37.3135,6900.0
2006-06-30 11:40:00,51.47,51.51,51.47,51.48,73500.0,37.3135,37.3425,37.3135,37.3208,73500.0
2006-06-30 11:45:00,51.48,51.49,51.46,51.48,5550.0,37.3208,37.328,37.3063,37.3208,5550.0
2006-06-30 11:50:00,51.45,51.45,51.41,51.45,4350.0,37.299,37.299,37.27,37.299,4350.0
2006-06-30 11:55:00,51.46,51.5,51.46,51.5,5700.0,37.3063,37.3353,37.3063,37.3353,5700.0
2006-06-30 12:00:00,51.49,51.5,51.47,51.5,8100.0,37.328,37.3353,37.3135,37.3353,8100.0
2006-06-30 12:05:00,51.5,51.51,51.43,51.5,6150.0,37.3353,37.3425,37.2845,37.3353,6150.0
2006-06-30 12:10:00,51.5,51.52,51.47,51.47,7500.0,37.3353,37.3498,37.3135,37.3135,7500.0
2006-06-30 12:15:00,51.47,51.48,51.43,51.48,16200.0,37.3135,37.3208,37.2845,37.3208,16200.0
2006-06-30 12:20:00,51.49,51.53,51.47,51.51,14250.0,37.328,37.357,37.3135,37.3425,14250.0
2006-06-30 12:25:00,51.47,51.5,51.47,51.49,2550.0,37.3135,37.3353,37.3135,37.328,2550.0
2006-06-30 12:30:00,51.46,51.49,51.44,51.45,7200.0,37.3063,37.328,37.2918,37.299,7200.0
2006-06-30 12:35:00,51.46,51.49,51.46,51.49,3750.0,37.3063,37.328,37.3063,37.328,3750.0
2006-06-30 12:40:00,51.49,51.53,51.49,51.51,9600.0,37.328,37.357,37.328,37.3425,9600.0
2006-06-30 12:45:00,51.52,51.55,51.46,51.47,13050.0,37.3498,37.3715,37.3063,37.3135,13050.0
2006-06-30 12:50:00,51.46,51.47,51.41,51.45,10650.0,37.3063,37.3135,37.27,37.299,10650.0
2006-06-30 12:55:00,51.44,51.44,51.41,51.43,4650.0,37.2918,37.2918,37.27,37.2845,4650.0
2006-06-30 13:00:00,51.45,51.49,51.45,51.49,2550.0,37.299,37.328,37.299,37.328,2550.0
2006-06-30 13:05:00,51.49,51.5,51.46,51.5,4050.0,37.328,37.3353,37.3063,37.3353,4050.0
2006-06-30 13:10:00,51.5,51.5,51.43,51.44,10500.0,37.3353,37.3353,37.2845,37.2918,10500.0
2006-06-30 13:15:00,51.45,51.5,51.45,51.5,10200.0,37.299,37.3353,37.299,37.3353,10200.0
2006-06-30 13:20:00,51.48,51.51,51.44,51.49,4200.0,37.3208,37.3425,37.2918,37.328,4200.0
2006-06-30 13:25:00,51.48,51.5,51.47,51.49,5700.0,37.3208,37.3353,37.3135,37.328,5700.0
2006-06-30 13:30:00,51.46,51.48,51.45,51.46,3600.0,37.3063,37.3208,37.299,37.3063,3600.0
2006-06-30 13:35:00,51.47,51.5,51.44,51.47,20850.0,37.3135,37.3353,37.2918,37.3135,20850.0
2006-06-30 13:40:00,51.46,51.47,51.43,51.47,4950.0,37.3063,37.3135,37.2845,37.3135,4950.0
2006-06-30 13:45:00,51.47,51.5,51.47,51.49,5250.0,37.3135,37.3353,37.3135,37.328,5250.0
2006-06-30 13:50:00,51.5,51.5,51.45,51.47,18000.0,37.3353,37.3353,37.299,37.3135,18000.0
2006-06-30 13:55:00,51.47,51.49,51.47,51.48,4350.0,37.3135,37.328,37.3135,37.3208,4350.0
2006-06-30 14:00:00,51.48,51.5,51.44,51.49,21450.0,37.3208,37.3353,37.2918,37.328,21450.0
2006-06-30 14:05:00,51.49,51.5,51.49,51.49,34950.0,37.328,37.3353,37.328,37.328,34950.0
2006-06-30 14:10:00,51.5,51.54,51.5,51.54,29700.0,37.3353,37.3643,37.3353,37.3643,29700.0
2006-06-30 14:15:00,51.55,51.58,51.47,51.55,52200.0,37.3715,37.3933,37.3135,37.3715,52200.0
2006-06-30 14:20:00,51.55,51.55,51.44,51.46,22200.0,37.3715,37.3715,37.2918,37.3063,22200.0
2006-06-30 14:25:00,51.46,51.48,51.41,51.45,30150.0,37.3063,37.3208,37.27,37.299,30150.0
2006-06-30 14:30:00,51.45,51.51,51.45,51.45,15000.0,37.299,37.3425,37.299,37.299,15000.0
2006-06-30 14:35:00,51.46,51.5,51.44,51.45,19650.0,37.3063,37.3353,37.2918,37.299,19650.0
2006-06-30 14:40:00,51.46,51.53,51.46,51.49,9300.0,37.3063,37.357,37.3063,37.328,9300.0
2006-06-30 14:45:00,51.49,51.51,51.48,51.51,2400.0,37.328,37.3425,37.3208,37.3425,2400.0
2006-06-30 14:50:00,51.53,51.56,51.51,51.55,15750.0,37.357,37.3788,37.3425,37.3715,15750.0
2006-06-30 14:55:00,51.57,51.59,51.55,51.55,3750.0,37.386,37.4005,37.3715,37.3715,3750.0
2006-06-30 15:00:00,51.54,51.55,51.51,51.55,9900.0,37.3643,37.3715,37.3425,37.3715,9900.0
2006-06-30 15:05:00,51.57,51.59,51.54,51.55,9450.0,37.386,37.4005,37.3643,37.3715,9450.0
2006-06-30 15:10:00,51.55,51.55,51.48,51.54,10200.0,37.3715,37.3715,37.3208,37.3643,10200.0
2006-06-30 15:15:00,51.52,51.61,51.5,51.61,11400.0,37.3498,37.415,37.3353,37.415,11400.0
2006-06-30 15:20:00,51.61,51.69,51.61,51.68,11400.0,37.415,37.473,37.415,37.4658,11400.0
2006-06-30 15:25:00,51.66,51.66,51.62,51.64,9300.0,37.4513,37.4513,37.4223,37.4368,9300.0
2006-06-30 15:30:00,51.63,51.64,51.61,51.63,18450.0,37.4295,37.4368,37.415,37.4295,18450.0
2006-06-30 15:35:00,51.62,51.65,51.59,51.59,22200.0,37.4223,37.444,37.4005,37.4005,22200.0
2006-06-30 15:40:00,51.59,51.63,51.57,51.63,20850.0,37.4005,37.4295,37.386,37.4295,20850.0
2006-06-30 15:45:00,51.63,51.77,51.63,51.77,53400.0,37.4295,37.531,37.4295,37.531,53400.0
2006-06-30 15:50:00,51.75,51.83,51.75,51.83,25650.0,37.5165,37.5745,37.5165,37.5745,25650.0
2006-06-30 15:55:00,51.81,51.81,51.73,51.73,48000.0,37.56,37.56,37.502,37.502,48000.0
2006-07-03 09:35:00,52.13,52.13,51.87,51.89,12450.0,37.792,37.792,37.6035,37.618,12450.0
2006-07-03 09:40:00,51.91,52.0,51.85,51.93,9600.0,37.6325,37.6978,37.589,37.647,9600.0
2006-07-03 09:45:00,51.93,51.99,51.92,51.98,3900.0,37.647,37.6905,37.6398,37.6833,3900.0
2006-07-03 09:50:00,51.99,52.01,51.93,51.93,7650.0,37.6905,37.705,37.647,37.647,7650.0
2006-07-03 09:55:00,51.95,51.95,51.85,51.85,7500.0,37.6615,37.6615,37.589,37.589,7500.0
2006-07-03 10:00:00,51.78,51.79,51.74,51.76,2550.0,37.5383,37.5455,37.5093,37.5238,2550.0
2006-07-03 10:05:00,51.81,51.81,51.73,51.77,9600.0,37.56,37.56,37.502,37.531,9600.0
2006-07-03 10:10:00,51.77,51.77,51.69,51.77,13500.0,37.531,37.531,37.473,37.531,13500.0
2006-07-03 10:15:00,51.77,51.77,51.72,51.72,4050.0,37.531,37.531,37.4948,37.4948,4050.0
2006-07-03 10:20:00,51.72,51.72,51.69,51.71,4500.0,37.4948,37.4948,37.473,37.4875,4500.0
2006-07-03 10:25:00,51.69,51.76,51.69,51.76,5100.0,37.473,37.5238,37.473,37.5238,5100.0
2006-07-03 10:30:00,51.77,51.78,51.76,51.77,7200.0,37.531,37.5383,37.5238,37.531,7200.0
2006-07-03 10:35:00,51.77,51.77,51.71,51.71,8400.0,37.531,37.531,37.4875,37.4875,8400.0
2006-07-03 10:40:00,51.73,51.77,51.73,51.77,3150.0,37.502,37.531,37.502,37.531,3150.0
2006-07-03 10:45:00,51.76,51.77,51.75,51.76,3900.0,37.5238,37.531,37.5165,37.5238,3900.0
2006-07-03 10:50:00,51.77,51.77,51.73,51.73,7650.0,37.531,37.531,37.502,37.502,7650.0
2006-07-03 10:55:00,51.73,51.73,51.65,51.65,6600.0,37.502,37.502,37.444,37.444,6600.0
2006-07-03 11:00:00,51.67,51.69,51.67,51.68,2700.0,37.4585,37.473,37.4585,37.4658,2700.0
2006-07-03 11:05:00,51.69,51.7,51.69,51.69,62850.0,37.473,37.4803,37.473,37.473,62850.0
2006-07-03 11:10:00,51.69,51.71,51.65,51.71,4050.0,37.473,37.4875,37.444,37.4875,4050.0
2006-07-03 11:15:00,51.71,51.76,51.71,51.76,13500.0,37.4875,37.5238,37.4875,37.5238,13500.0
2006-07-03 11:20:00,51.76,51.76,51.73,51.75,8250.0,37.5238,37.5238,37.502,37.5165,8250.0
2006-07-03 11:25:00,51.75,51.75,51.69,51.69,9600.0,37.5165,37.5165,37.473,37.473,9600.0
2006-07-03 11:30:00,51.69,51.73,51.66,51.73,6300.0,37.473,37.502,37.4513,37.502,6300.0
2006-07-03 11:35:00,51.73,51.76,51.63,51.68,39600.0,37.502,37.5238,37.4295,37.4658,39600.0
2006-07-03 11:40:00,51.66,51.77,51.6,51.69,37950.0,37.4513,37.531,37.4078,37.473,37950.0
2006-07-03 11:45:00,51.73,51.73,51.67,51.67,9000.0,37.502,37.502,37.4585,37.4585,9000.0
2006-07-03 11:50:00,51.67,51.7,51.65,51.65,4050.0,37.4585,37.4803,37.444,37.444,4050.0
2006-07-03 11:55:00,51.67,51.69,51.65,51.68,3600.0,37.4585,37.473,37.444,37.4658,3600.0
2006-07-03 12:00:00,51.65,51.73,51.65,51.73,6600.0,37.444,37.502,37.444,37.502,6600.0
2006-07-03 12:05:00,51.73,51.73,51.7,51.7,5550.0,37.502,37.502,37.4803,37.4803,5550.0
2006-07-03 12:10:00,51.7,51.73,51.67,51.72,9450.0,37.4803,37.502,37.4585,37.4948,9450.0
2006-07-03 12:15:00,51.72,51.73,51.7,51.7,6000.0,37.4948,37.502,37.4803,37.4803,6000.0
2006-07-03 12:20:00,51.73,51.75,51.71,51.75,7650.0,37.502,37.5165,37.4875,37.5165,7650.0
2006-07-03 12:25:00,51.73,51.75,51.72,51.74,10500.0,37.502,37.5165,37.4948,37.5093,10500.0
2006-07-03 12:30:00,51.77,51.86,51.77,51.85,11100.0,37.531,37.5963,37.531,37.589,11100.0
2006-07-03 12:35:00,51.87,51.92,51.85,51.87,16500.0,37.6035,37.6398,37.589,37.6035,16500.0
2006-07-03 12:40:00,51.87,51.89,51.8,51.8,31950.0,37.6035,37.618,37.5528,37.5528,31950.0
2006-07-03 12:45:00,51.8,51.83,51.77,51.79,39150.0,37.5528,37.5745,37.531,37.5455,39150.0
2006-07-03 12:50:00,51.79,51.81,51.71,51.71,43050.0,37.5455,37.56,37.4875,37.4875,43050.0
2006-07-03 12:55:00,51.73,51.8,51.69,51.69,50250.0,37.502,37.5528,37.473,37.473,50250.0
2006-07-03 13:00:00,51.69,51.77,51.69,51.77,13500.0,37.473,37.531,37.473,37.531,13500.0
2006-07-03 13:05:00,51.77,51.77,51.77,51.77,0.0,37.531,37.531,37.531,37.531,0.0
2006-07-03 13:10:00,51.77,51.77,51.77,51.77,0.0,37.531,37.531,37.531,37.531,0.0
2006-07-03 13:15:00,51.77,51.77,51.77,51.77,0.0,37.531,37.531,37.531,37.531,0.0
2006-07-03 13:20:00,51.77,51.77,51.77,51.77,0.0,37.531,37.531,37.531,37.531,0.0
2006-07-03 13:25:00,51.77,51.77,51.77,51.77,0.0,37.531,37.531,37.531,37.531,0.0
2006-07-03 13:30:00,51.77,51.77,51.77,51.77,0.0,37.531,37.531,37.531,37.531,0.0
2006-07-03 13:35:00,51.77,51.77,51.77,51.77,0.0,37.531,37.531,37.531,37.531,0.0
2006-07-03 13:40:00,51.77,51.77,51.77,51.77,0.0,37.531,37.531,37.531,37.531,0.0
2006-07-03 13:45:00,51.77,51.77,51.77,51.77,0.0,37.531,37.531,37.531,37.531,0.0
2006-07-03 13:50:00,51.77,51.77,51.77,51.77,0.0,37.531,37.531,37.531,37.531,0.0
2006-07-03 13:55:00,51.77,51.77,51.77,51.77,0.0,37.531,37.531,37.531,37.531,0.0
2006-07-03 14:00:00,51.77,51.77,51.77,51.77,0.0,37.531,37.531,37.531,37.531,0.0
2006-07-03 14:05:00,51.77,51.77,51.77,51.77,0.0,37.531,37.531,37.531,37.531,0.0
2006-07-03 14:10:00,51.77,51.77,51.77,51.77,0.0,37.531,37.531,37.531,37.531,0.0
2006-07-03 14:15:00,51.77,51.77,51.77,51.77,0.0,37.531,37.531,37.531,37.531,0.0
2006-07-03 14:20:00,51.77,51.77,51.77,51.77,0.0,37.531,37.531,37.531,37.531,0.0
2006-07-03 14:25:00,51.77,51.77,51.77,51.77,0.0,37.531,37.531,37.531,37.531,0.0
2006-07-03 14:30:00,51.77,51.77,51.77,51.77,0.0,37.531,37.531,37.531,37.531,0.0
2006-07-03 14:35:00,51.77,51.77,51.77,51.77,0.0,37.531,37.531,37.531,37.531,0.0
2006-07-03 14:40:00,51.77,51.77,51.77,51.77,0.0,37.531,37.531,37.531,37.531,0.0
2006-07-03 14:45:00,51.77,51.77,51.77,51.77,0.0,37.531,37.531,37.531,37.531,0.0
2006-07-03 14:50:00,51.77,51.77,51.77,51.77,0.0,37.531,37.531,37.531,37.531,0.0
2006-07-03 14:55:00,51.77,51.77,51.77,51.77,0.0,37.531,37.531,37.531,37.531,0.0
2006-07-03 15:00:00,51.77,51.77,51.77,51.77,0.0,37.531,37.531,37.531,37.531,0.0
2006-07-03 15:05:00,51.77,51.77,51.77,51.77,0.0,37.531,37.531,37.531,37.531,0.0
2006-07-03 15:10:00,51.77,51.77,51.77,51.77,0.0,37.531,37.531,37.531,37.531,0.0
2006-07-03 15:15:00,51.77,51.77,51.77,51.77,0.0,37.531,37.531,37.531,37.531,0.0
2006-07-03 15:20:00,51.77,51.77,51.77,51.77,0.0,37.531,37.531,37.531,37.531,0.0
2006-07-03 15:25:00,51.77,51.77,51.77,51.77,0.0,37.531,37.531,37.531,37.531,0.0
2006-07-03 15:30:00,51.77,51.77,51.77,51.77,0.0,37.531,37.531,37.531,37.531,0.0
2006-07-03 15:35:00,51.77,51.77,51.77,51.77,0.0,37.531,37.531,37.531,37.531,0.0
2006-07-03 15:40:00,51.77,51.77,51.77,51.77,0.0,37.531,37.531,37.531,37.531,0.0
2006-07-03 15:45:00,51.77,51.77,51.77,51.77,0.0,37.531,37.531,37.531,37.531,0.0
2006-07-03 15:50:00,51.77,51.77,51.77,51.77,0.0,37.531,37.531,37.531,37.531,0.0
2006-07-03 15:55:00,51.77,51.77,51.77,51.77,0.0,37.531,37.531,37.531,37.531,0.0
2006-07-05 09:30:00,51.17,51.2,51.16,51.2,14400.0,37.0961,37.1178,37.0888,37.1178,14400.0
2006-07-05 09:35:00,51.21,51.33,50.96,51.05,21300.0,37.1251,37.212,36.9438,37.0091,21300.0
2006-07-05 09:40:00,51.13,51.17,50.98,51.03,14700.0,37.0671,37.0961,36.9583,36.9946,14700.0
2006-07-05 09:45:00,50.99,51.05,50.93,50.98,10200.0,36.9656,37.0091,36.9221,36.9583,10200.0
2006-07-05 09:50:00,50.98,51.04,50.95,51.04,6300.0,36.9583,37.0018,36.9366,37.0018,6300.0
2006-07-05 09:55:00,51.01,51.04,50.91,50.98,22500.0,36.9801,37.0018,36.9076,36.9583,22500.0
2006-07-05 10:00:00,50.98,50.98,50.87,50.91,21600.0,36.9583,36.9583,36.8786,36.9076,21600.0
2006-07-05 10:05:00,50.9,50.91,50.77,50.77,6150.0,36.9003,36.9076,36.8061,36.8061,6150.0
2006-07-05 10:10:00,50.79,50.83,50.76,50.78,10800.0,36.8206,36.8496,36.7988,36.8133,10800.0
2006-07-05 10:15:00,50.78,50.79,50.73,50.74,10050.0,36.8133,36.8206,36.7771,36.7843,10050.0
2006-07-05 10:20:00,50.75,50.83,50.71,50.83,7200.0,36.7916,36.8496,36.7626,36.8496,7200.0
2006-07-05 10:25:00,50.81,50.86,50.76,50.86,17550.0,36.8351,36.8713,36.7988,36.8713,17550.0
2006-07-05 10:30:00,50.82,50.88,50.82,50.87,21000.0,36.8423,36.8858,36.8423,36.8786,21000.0
2006-07-05 10:35:00,50.87,50.95,50.87,50.89,25650.0,36.8786,36.9366,36.8786,36.8931,25650.0
2006-07-05 10:40:00,50.89,50.93,50.87,50.87,24150.0,36.8931,36.9221,36.8786,36.8786,24150.0
2006-07-05 10:45:00,50.87,50.89,50.74,50.74,16650.0,36.8786,36.8931,36.7843,36.7843,16650.0
2006-07-05 10:50:00,50.75,50.77,50.69,50.73,15600.0,36.7916,36.8061,36.7481,36.7771,15600.0
2006-07-05 10:55:00,50.71,50.71,50.63,50.63,19200.0,36.7626,36.7626,36.7046,36.7046,19200.0
2006-07-05 11:00:00,50.62,50.69,50.61,50.69,6900.0,36.6973,36.7481,36.6901,36.7481,6900.0
2006-07-05 11:05:00,50.71,50.73,50.69,50.73,3600.0,36.7626,36.7771,36.7481,36.7771,3600.0
2006-07-05 11:10:00,50.71,50.75,50.69,50.75,10650.0,36.7626,36.7916,36.7481,36.7916,10650.0
2006-07-05 11:15:00,50.77,50.78,50.71,50.77,7350.0,36.8061,36.8133,36.7626,36.8061,7350.0
2006-07-05 11:20:00,50.77,50.77,50.66,50.71,6150.0,36.8061,36.8061,36.7263,36.7626,6150.0
2006-07-05 11:25:00,50.72,50.77,50.71,50.71,4050.0,36.7698,36.8061,36.7626,36.7626,4050.0
2006-07-05 11:30:00,50.74,50.85,50.74,50.85,5550.0,36.7843,36.8641,36.7843,36.8641,5550.0
2006-07-05 11:35:00,50.83,50.96,50.82,50.96,7650.0,36.8496,36.9438,36.8423,36.9438,7650.0
2006-07-05 11:40:00,50.94,50.97,50.91,50.97,8550.0,36.9293,36.9511,36.9076,36.9511,8550.0
2006-07-05 11:45:00,50.95,50.99,50.94,50.99,6300.0,36.9366,36.9656,36.9293,36.9656,6300.0
2006-07-05 11:50:00,50.99,51.01,50.95,50.99,9900.0,36.9656,36.9801,36.9366,36.9656,9900.0
2006-07-05 11:55:00,50.99,51.03,50.97,50.98,7500.0,36.9656,36.9946,36.9511,36.9583,7500.0
2006-07-05 12:00:00,50.98,50.98,50.93,50.94,9150.0,36.9583,36.9583,36.9221,36.9293,9150.0
2006-07-05 12:05:00,50.93,50.94,50.9,50.91,5700.0,36.9221,36.9293,36.9003,36.9076,5700.0
2006-07-05 12:10:00,50.94,50.94,50.84,50.85,11700.0,36.9293,36.9293,36.8568,36.8641,11700.0
2006-07-05 12:15:00,50.85,50.89,50.82,50.82,5250.0,36.8641,36.8931,36.8423,36.8423,5250.0
2006-07-05 12:20:00,50.79,50.81,50.77,50.77,9150.0,36.8206,36.8351,36.8061,36.8061,9150.0
2006-07-05 12:25:00,50.77,50.81,50.73,50.81,10200.0,36.8061,36.8351,36.7771,36.8351,10200.0
2006-07-05 12:30:00,50.83,50.84,50.8,50.84,13650.0,36.8496,36.8568,36.8278,36.8568,13650.0
2006-07-05 12:35:00,50.83,50.84,50.82,50.83,4050.0,36.8496,36.8568,36.8423,36.8496,4050.0
2006-07-05 12:40:00,50.84,50.86,50.83,50.85,6450.0,36.8568,36.8713,36.8496,36.8641,6450.0
2006-07-05 12:45:00,50.85,50.87,50.85,50.85,3600.0,36.8641,36.8786,36.8641,36.8641,3600.0
2006-07-05 12:50:00,50.86,50.87,50.85,50.87,9150.0,36.8713,36.8786,36.8641,36.8786,9150.0
2006-07-05 12:55:00,50.87,50.88,50.85,50.87,8250.0,36.8786,36.8858,36.8641,36.8786,8250.0
2006-07-05 13:00:00,50.87,50.89,50.86,50.89,9450.0,36.8786,36.8931,36.8713,36.8931,9450.0
2006-07-05 13:05:00,50.87,50.87,50.85,50.87,5100.0,36.8786,36.8786,36.8641,36.8786,5100.0
2006-07-05 13:10:00,50.85,50.93,50.85,50.91,16350.0,36.8641,36.9221,36.8641,36.9076,16350.0
2006-07-05 13:15:00,50.89,50.92,50.87,50.92,16200.0,36.8931,36.9148,36.8786,36.9148,16200.0
2006-07-05 13:20:00,50.92,50.95,50.86,50.89,18450.0,36.9148,36.9366,36.8713,36.8931,18450.0
2006-07-05 13:25:00,50.89,50.93,50.86,50.86,24600.0,36.8931,36.9221,36.8713,36.8713,24600.0
2006-07-05 13:30:00,50.87,50.95,50.86,50.89,11550.0,36.8786,36.9366,36.8713,36.8931,11550.0
2006-07-05 13:35:00,50.89,50.91,50.88,50.91,15750.0,36.8931,36.9076,36.8858,36.9076,15750.0
2006-07-05 13:40:00,50.9,50.91,50.88,50.9,21000.0,36.9003,36.9076,36.8858,36.9003,21000.0
2006-07-05 13:45:00,50.91,50.92,50.82,50.83,17700.0,36.9076,36.9148,36.8423,36.8496,17700.0
2006-07-05 13:50:00,50.86,50.89,50.83,50.83,15300.0,36.8713,36.8931,36.8496,36.8496,15300.0
2006-07-05 13:55:00,50.83,50.83,50.81,50.83,4350.0,36.8496,36.8496,36.8351,36.8496,4350.0
2006-07-05 14:00:00,50.83,50.87,50.79,50.86,5700.0,36.8496,36.8786,36.8206,36.8713,5700.0
2006-07-05 14:05:00,50.85,50.87,50.81,50.83,5850.0,36.8641,36.8786,36.8351,36.8496,5850.0
2006-07-05 14:10:00,50.83,50.83,50.8,50.8,3450.0,36.8496,36.8496,36.8278,36.8278,3450.0
2006-07-05 14:15:00,50.8,50.83,50.8,50.83,1350.0,36.8278,36.8496,36.8278,36.8496,1350.0
2006-07-05 14:20:00,50.83,50.83,50.81,50.83,2100.0,36.8496,36.8496,36.8351,36.8496,2100.0
2006-07-05 14:25:00,50.83,50.83,50.74,50.78,8700.0,36.8496,36.8496,36.7843,36.8133,8700.0
2006-07-05 14:30:00,50.79,50.89,50.78,50.89,16650.0,36.8206,36.8931,36.8133,36.8931,16650.0
2006-07-05 14:35:00,50.9,51.03,50.87,50.95,25800.0,36.9003,36.9946,36.8786,36.9366,25800.0
2006-07-05 14:40:00,50.94,50.99,50.94,50.97,12900.0,36.9293,36.9656,36.9293,36.9511,12900.0
2006-07-05 14:45:00,50.97,50.97,50.94,50.95,22650.0,36.9511,36.9511,36.9293,36.9366,22650.0
2006-07-05 14:50:00,50.94,50.95,50.85,50.92,22650.0,36.9293,36.9366,36.8641,36.9148,22650.0
2006-07-05 14:55:00,50.91,50.93,50.89,50.93,6900.0,36.9076,36.9221,36.8931,36.9221,6900.0
2006-07-05 15:00:00,50.92,50.93,50.89,50.89,12900.0,36.9148,36.9221,36.8931,36.8931,12900.0
2006-07-05 15:05:00,50.91,50.93,50.85,50.87,6600.0,36.9076,36.9221,36.8641,36.8786,6600.0
2006-07-05 15:10:00,50.87,50.89,50.83,50.83,13050.0,36.8786,36.8931,36.8496,36.8496,13050.0
2006-07-05 15:15:00,50.83,50.85,50.81,50.83,8700.0,36.8496,36.8641,36.8351,36.8496,8700.0
2006-07-05 15:20:00,50.83,50.85,50.83,50.85,3150.0,36.8496,36.8641,36.8496,36.8641,3150.0
2006-07-05 15:25:00,50.85,50.89,50.84,50.84,6000.0,36.8641,36.8931,36.8568,36.8568,6000.0
2006-07-05 15:30:00,50.84,50.84,50.79,50.79,10650.0,36.8568,36.8568,36.8206,36.8206,10650.0
2006-07-05 15:35:00,50.8,50.91,50.77,50.91,23400.0,36.8278,36.9076,36.8061,36.9076,23400.0
2006-07-05 15:40:00,50.92,50.93,50.85,50.93,10800.0,36.9148,36.9221,36.8641,36.9221,10800.0
2006-07-05 15:45:00,50.93,51.07,50.93,51.06,35700.0,36.9221,37.0236,36.9221,37.0163,35700.0
2006-07-05 15:50:00,51.04,51.04,50.96,50.97,10950.0,37.0018,37.0018,36.9438,36.9511,10950.0
2006-07-05 15:55:00,50.97,50.99,50.93,50.94,24150.0,36.9511,36.9656,36.9221,36.9293,24150.0
2006-07-06 09:30:00,50.83,51.06,50.61,51.06,16800.0,36.8496,37.0163,36.6901,37.0163,16800.0
2006-07-06 09:35:00,51.13,51.22,51.1,51.22,5850.0,37.0671,37.1323,37.0453,37.1323,5850.0
2006-07-06 09:40:00,51.21,51.45,51.19,51.43,33450.0,37.1251,37.299,37.1106,37.2845,33450.0
2006-07-06 09:45:00,51.47,51.54,51.45,51.49,11850.0,37.3135,37.3643,37.299,37.328,11850.0
2006-07-06 09:50:00,51.5,51.5,51.41,51.41,38100.0,37.3353,37.3353,37.27,37.27,38100.0
2006-07-06 09:55:00,51.4,51.5,51.38,51.47,8100.0,37.2628,37.3353,37.2483,37.3135,8100.0
2006-07-06 10:00:00,51.47,51.5,51.43,51.48,37050.0,37.3135,37.3353,37.2845,37.3208,37050.0
2006-07-06 10:05:00,51.49,51.49,51.37,51.39,7500.0,37.328,37.328,37.241,37.2555,7500.0
2006-07-06 10:10:00,51.39,51.46,51.39,51.43,6300.0,37.2555,37.3063,37.2555,37.2845,6300.0
2006-07-06 10:15:00,51.43,51.5,51.33,51.33,10500.0,37.2845,37.3353,37.212,37.212,10500.0
2006-07-06 10:20:00,51.34,51.42,51.34,51.37,7950.0,37.2193,37.2773,37.2193,37.241,7950.0
2006-07-06 10:25:00,51.4,51.45,51.37,51.39,7050.0,37.2628,37.299,37.241,37.2555,7050.0
2006-07-06 10:30:00,51.39,51.46,51.39,51.4,6150.0,37.2555,37.3063,37.2555,37.2628,6150.0
2006-07-06 10:35:00,51.4,51.4,51.33,51.34,5550.0,37.2628,37.2628,37.212,37.2193,5550.0
2006-07-06 10:40:00,51.34,51.38,51.29,51.29,12450.0,37.2193,37.2483,37.183,37.183,12450.0
2006-07-06 10:45:00,51.29,51.29,51.23,51.23,7200.0,37.183,37.183,37.1396,37.1396,7200.0
2006-07-06 10:50:00,51.24,51.27,51.17,51.24,8100.0,37.1468,37.1685,37.0961,37.1468,8100.0
2006-07-06 10:55:00,51.2,51.29,51.2,51.21,19050.0,37.1178,37.183,37.1178,37.1251,19050.0
2006-07-06 11:00:00,51.21,51.23,51.15,51.19,9900.0,37.1251,37.1396,37.0816,37.1106,9900.0
2006-07-06 11:05:00,51.17,51.21,51.11,51.11,8100.0,37.0961,37.1251,37.0526,37.0526,8100.0
2006-07-06 11:10:00,51.14,51.21,51.14,51.21,12600.0,37.0743,37.1251,37.0743,37.1251,12600.0
2006-07-06 11:15:00,51.21,51.25,51.19,51.2,7650.0,37.1251,37.154,37.1106,37.1178,7650.0
2006-07-06 11:20:00,51.19,51.22,51.15,51.15,4800.0,37.1106,37.1323,37.0816,37.0816,4800.0
2006-07-06 11:25:00,51.16,51.17,51.11,51.11,9450.0,37.0888,37.0961,37.0526,37.0526,9450.0
2006-07-06 11:30:00,51.12,51.14,51.08,51.08,12300.0,37.0598,37.0743,37.0308,37.0308,12300.0
2006-07-06 11:35:00,51.08,51.13,51.04,51.05,16500.0,37.0308,37.0671,37.0018,37.0091,16500.0
2006-07-06 11:40:00,51.05,51.12,51.03,51.09,9600.0,37.0091,37.0598,36.9946,37.0381,9600.0
2006-07-06 11:45:00,51.09,51.09,51.05,51.05,3900.0,37.0381,37.0381,37.0091,37.0091,3900.0
2006-07-06 11:50:00,51.04,51.05,50.94,50.97,6450.0,37.0018,37.0091,36.9293,36.9511,6450.0
2006-07-06 11:55:00,50.95,50.95,50.88,50.88,5700.0,36.9366,36.9366,36.8858,36.8858,5700.0
2006-07-06 12:00:00,50.91,50.95,50.9,50.95,3150.0,36.9076,36.9366,36.9003,36.9366,3150.0
2006-07-06 12:05:00,50.95,50.99,50.92,50.99,4500.0,36.9366,36.9656,36.9148,36.9656,4500.0
2006-07-06 12:10:00,51.01,51.02,50.93,50.96,8850.0,36.9801,36.9873,36.9221,36.9438,8850.0
2006-07-06 12:15:00,50.96,50.96,50.9,50.9,3450.0,36.9438,36.9438,36.9003,36.9003,3450.0
2006-07-06 12:20:00,50.87,50.87,50.77,50.81,3750.0,36.8786,36.8786,36.8061,36.8351,3750.0
2006-07-06 12:25:00,50.81,50.89,50.81,50.87,4200.0,36.8351,36.8931,36.8351,36.8786,4200.0
2006-07-06 12:30:00,50.88,50.9,50.87,50.9,1050.0,36.8858,36.9003,36.8786,36.9003,1050.0
2006-07-06 12:35:00,50.96,51.02,50.96,50.99,1350.0,36.9438,36.9873,36.9438,36.9656,1350.0
2006-07-06 12:40:00,51.02,51.06,50.98,50.98,3300.0,36.9873,37.0163,36.9583,36.9583,3300.0
2006-07-06 12:45:00,51.01,51.01,50.95,50.99,4050.0,36.9801,36.9801,36.9366,36.9656,4050.0
2006-07-06 12:50:00,51.03,51.09,51.01,51.09,3900.0,36.9946,37.0381,36.9801,37.0381,3900.0
2006-07-06 12:55:00,51.12,51.12,51.05,51.05,2700.0,37.0598,37.0598,37.0091,37.0091,2700.0
2006-07-06 13:00:00,51.08,51.18,51.08,51.18,12750.0,37.0308,37.1033,37.0308,37.1033,12750.0
2006-07-06 13:05:00,51.16,51.19,51.16,51.17,3900.0,37.0888,37.1106,37.0888,37.0961,3900.0
2006-07-06 13:10:00,51.17,51.18,51.14,51.14,18000.0,37.0961,37.1033,37.0743,37.0743,18000.0
2006-07-06 13:15:00,51.15,51.19,51.15,51.17,1650.0,37.0816,37.1106,37.0816,37.0961,1650.0
2006-07-06 13:20:00,51.17,51.18,51.16,51.17,3750.0,37.0961,37.1033,37.0888,37.0961,3750.0
2006-07-06 13:25:00,51.17,51.17,51.16,51.16,4950.0,37.0961,37.0961,37.0888,37.0888,4950.0
2006-07-06 13:30:00,51.13,51.16,51.11,51.13,11400.0,37.0671,37.0888,37.0526,37.0671,11400.0
2006-07-06 13:35:00,51.14,51.2,51.14,51.18,27150.0,37.0743,37.1178,37.0743,37.1033,27150.0
2006-07-06 13:40:00,51.17,51.21,51.17,51.21,4650.0,37.0961,37.1251,37.0961,37.1251,4650.0
2006-07-06 13:45:00,51.2,51.21,51.19,51.2,1950.0,37.1178,37.1251,37.1106,37.1178,1950.0
2006-07-06 13:50:00,51.21,51.21,51.13,51.13,8400.0,37.1251,37.1251,37.0671,37.0671,8400.0
2006-07-06 13:55:00,51.13,51.13,51.07,51.11,19200.0,37.0671,37.0671,37.0236,37.0526,19200.0
2006-07-06 14:00:00,51.12,51.12,51.07,51.09,29250.0,37.0598,37.0598,37.0236,37.0381,29250.0
2006-07-06 14:05:00,51.09,51.13,51.07,51.12,33300.0,37.0381,37.0671,37.0236,37.0598,33300.0
2006-07-06 14:10:00,51.11,51.13,51.03,51.03,16800.0,37.0526,37.0671,36.9946,36.9946,16800.0
2006-07-06 14:15:00,51.01,51.05,51.01,51.03,11550.0,36.9801,37.0091,36.9801,36.9946,11550.0
2006-07-06 14:20:00,51.03,51.04,51.0,51.01,23550.0,36.9946,37.0018,36.9728,36.9801,23550.0
2006-07-06 14:25:00,51.0,51.02,50.95,50.95,11400.0,36.9728,36.9873,36.9366,36.9366,11400.0
2006-07-06 14:30:00,50.95,50.96,50.85,50.85,13650.0,36.9366,36.9438,36.8641,36.8641,13650.0
2006-07-06 14:35:00,50.88,50.89,50.86,50.89,4800.0,36.8858,36.8931,36.8713,36.8931,4800.0
2006-07-06 14:40:00,50.91,50.95,50.88,50.89,9000.0,36.9076,36.9366,36.8858,36.8931,9000.0
2006-07-06 14:45:00,50.88,50.93,50.88,50.9,6450.0,36.8858,36.9221,36.8858,36.9003,6450.0
2006-07-06 14:50:00,50.9,50.94,50.9,50.94,7500.0,36.9003,36.9293,36.9003,36.9293,7500.0
2006-07-06 14:55:00,50.93,50.97,50.92,50.92,17550.0,36.9221,36.9511,36.9148,36.9148,17550.0
2006-07-06 15:00:00,50.91,50.91,50.87,50.89,12600.0,36.9076,36.9076,36.8786,36.8931,12600.0
2006-07-06 15:05:00,50.89,50.89,50.85,50.88,20550.0,36.8931,36.8931,36.8641,36.8858,20550.0
2006-07-06 15:10:00,50.89,50.89,50.85,50.89,18600.0,36.8931,36.8931,36.8641,36.8931,18600.0
2006-07-06 15:15:00,50.89,50.89,50.83,50.83,8850.0,36.8931,36.8931,36.8496,36.8496,8850.0
2006-07-06 15:20:00,50.83,50.87,50.8,50.83,8700.0,36.8496,36.8786,36.8278,36.8496,8700.0
2006-07-06 15:25:00,50.83,50.85,50.75,50.75,15600.0,36.8496,36.8641,36.7916,36.7916,15600.0
2006-07-06 15:30:00,50.73,50.75,50.66,50.67,38850.0,36.7771,36.7916,36.7263,36.7336,38850.0
2006-07-06 15:35:00,50.68,50.75,50.67,50.73,47400.0,36.7408,36.7916,36.7336,36.7771,47400.0
2006-07-06 15:40:00,50.75,50.83,50.75,50.83,24750.0,36.7916,36.8496,36.7916,36.8496,24750.0
2006-07-06 15:45:00,50.82,50.83,50.76,50.79,20700.0,36.8423,36.8496,36.7988,36.8206,20700.0
2006-07-06 15:50:00,50.8,50.83,50.8,50.83,21600.0,36.8278,36.8496,36.8278,36.8496,21600.0
2006-07-06 15:55:00,50.83,50.86,50.82,50.85,44400.0,36.8496,36.8713,36.8423,36.8641,44400.0
2006-07-07 09:30:00,51.45,51.45,51.45,51.45,0.0,37.299,37.299,37.299,37.299,0.0
2006-07-07 09:35:00,52.13,52.13,51.65,51.81,95250.0,37.792,37.792,37.444,37.56,95250.0
2006-07-07 09:40:00,51.81,52.13,51.79,51.94,69450.0,37.56,37.792,37.5455,37.6543,69450.0
2006-07-07 09:45:00,51.93,51.93,51.72,51.73,81900.0,37.647,37.647,37.4948,37.502,81900.0
2006-07-07 09:50:00,51.73,51.79,51.7,51.77,93150.0,37.502,37.5455,37.4803,37.531,93150.0
2006-07-07 09:55:00,51.77,51.77,51.68,51.71,56250.0,37.531,37.531,37.4658,37.4875,56250.0
2006-07-07 10:00:00,51.71,51.71,51.63,51.63,47250.0,37.4875,37.4875,37.4295,37.4295,47250.0
2006-07-07 10:05:00,51.65,51.83,51.62,51.83,48000.0,37.444,37.5745,37.4223,37.5745,48000.0
2006-07-07 10:10:00,51.83,51.83,51.7,51.71,77100.0,37.5745,37.5745,37.4803,37.4875,77100.0
2006-07-07 10:15:00,51.71,51.73,51.71,51.73,48300.0,37.4875,37.502,37.4875,37.502,48300.0
2006-07-07 10:20:00,51.73,51.73,51.63,51.63,54450.0,37.502,37.502,37.4295,37.4295,54450.0
2006-07-07 10:25:00,51.63,51.72,51.63,51.66,16050.0,37.4295,37.4948,37.4295,37.4513,16050.0
2006-07-07 10:30:00,51.66,51.69,51.61,51.61,19350.0,37.4513,37.473,37.415,37.415,19350.0
2006-07-07 10:35:00,51.59,51.63,51.51,51.56,25950.0,37.4005,37.4295,37.3425,37.3788,25950.0
2006-07-07 10:40:00,51.59,51.63,51.57,51.63,74700.0,37.4005,37.4295,37.386,37.4295,74700.0
2006-07-07 10:45:00,51.64,51.73,51.64,51.72,16350.0,37.4368,37.502,37.4368,37.4948,16350.0
2006-07-07 10:50:00,51.71,51.73,51.69,51.71,24450.0,37.4875,37.502,37.473,37.4875,24450.0
2006-07-07 10:55:00,51.71,51.73,51.66,51.67,29700.0,37.4875,37.502,37.4513,37.4585,29700.0
2006-07-07 11:00:00,51.69,51.7,51.57,51.57,20400.0,37.473,37.4803,37.386,37.386,20400.0
2006-07-07 11:05:00,51.57,51.69,51.55,51.67,15600.0,37.386,37.473,37.3715,37.4585,15600.0
2006-07-07 11:10:00,51.69,51.74,51.67,51.7,70650.0,37.473,37.5093,37.4585,37.4803,70650.0
2006-07-07 11:15:00,51.69,51.76,51.68,51.75,15150.0,37.473,37.5238,37.4658,37.5165,15150.0
2006-07-07 11:20:00,51.75,51.75,51.63,51.7,22800.0,37.5165,37.5165,37.4295,37.4803,22800.0
2006-07-07 11:25:00,51.72,51.73,51.65,51.65,13050.0,37.4948,37.502,37.444,37.444,13050.0
2006-07-07 11:30:00,51.65,51.71,51.64,51.67,35850.0,37.444,37.4875,37.4368,37.4585,35850.0
2006-07-07 11:35:00,51.65,51.67,51.64,51.67,27450.0,37.444,37.4585,37.4368,37.4585,27450.0
2006-07-07 11:40:00,51.67,51.69,51.63,51.65,46200.0,37.4585,37.473,37.4295,37.444,46200.0
2006-07-07 11:45:00,51.66,51.68,51.63,51.65,36900.0,37.4513,37.4658,37.4295,37.444,36900.0
2006-07-07 11:50:00,51.66,51.67,51.59,51.63,29250.0,37.4513,37.4585,37.4005,37.4295,29250.0
2006-07-07 11:55:00,51.63,51.67,51.61,51.65,11400.0,37.4295,37.4585,37.415,37.444,11400.0
2006-07-07 12:00:00,51.61,51.63,51.59,51.59,10350.0,37.415,37.4295,37.4005,37.4005,10350.0
2006-07-07 12:05:00,51.59,51.61,51.58,51.6,6300.0,37.4005,37.415,37.3933,37.4078,6300.0
2006-07-07 12:10:00,51.6,51.62,51.51,51.58,9750.0,37.4078,37.4223,37.3425,37.3933,9750.0
2006-07-07 12:15:00,51.55,51.61,51.55,51.61,7650.0,37.3715,37.415,37.3715,37.415,7650.0
2006-07-07 12:20:00,51.6,51.68,51.6,51.65,21300.0,37.4078,37.4658,37.4078,37.444,21300.0
2006-07-07 12:25:00,51.65,51.69,51.63,51.66,21000.0,37.444,37.473,37.4295,37.4513,21000.0
2006-07-07 12:30:00,51.67,51.67,51.63,51.66,11250.0,37.4585,37.4585,37.4295,37.4513,11250.0
2006-07-07 12:35:00,51.65,51.67,51.63,51.65,14850.0,37.444,37.4585,37.4295,37.444,14850.0
2006-07-07 12:40:00,51.62,51.63,51.57,51.59,10200.0,37.4223,37.4295,37.386,37.4005,10200.0
2006-07-07 12:45:00,51.59,51.59,51.56,51.57,3000.0,37.4005,37.4005,37.3788,37.386,3000.0
2006-07-07 12:50:00,51.57,51.57,51.53,51.56,20700.0,37.386,37.386,37.357,37.3788,20700.0
2006-07-07 12:55:00,51.55,51.55,51.4,51.46,7050.0,37.3715,37.3715,37.2628,37.3063,7050.0
2006-07-07 13:00:00,51.45,51.47,51.32,51.33,13350.0,37.299,37.3135,37.2048,37.212,13350.0
2006-07-07 13:05:00,51.33,51.4,51.33,51.38,6450.0,37.212,37.2628,37.212,37.2483,6450.0
2006-07-07 13:10:00,51.38,51.39,51.28,51.28,7200.0,37.2483,37.2555,37.1758,37.1758,7200.0
2006-07-07 13:15:00,51.27,51.27,51.19,51.21,10350.0,37.1685,37.1685,37.1106,37.1251,10350.0
2006-07-07 13:20:00,51.2,51.33,51.2,51.29,10800.0,37.1178,37.212,37.1178,37.183,10800.0
2006-07-07 13:25:00,51.31,51.41,51.3,51.41,11100.0,37.1975,37.27,37.1903,37.27,11100.0
2006-07-07 13:30:00,51.39,51.39,51.33,51.36,16350.0,37.2555,37.2555,37.212,37.2338,16350.0
2006-07-07 13:35:00,51.36,51.4,51.35,51.37,14100.0,37.2338,37.2628,37.2265,37.241,14100.0
2006-07-07 13:40:00,51.38,51.42,51.35,51.41,10650.0,37.2483,37.2773,37.2265,37.27,10650.0
2006-07-07 13:45:00,51.43,51.52,51.41,51.49,15000.0,37.2845,37.3498,37.27,37.328,15000.0
2006-07-07 13:50:00,51.49,51.49,51.36,51.42,22650.0,37.328,37.328,37.2338,37.2773,22650.0
2006-07-07 13:55:00,51.41,51.45,51.39,51.41,5400.0,37.27,37.299,37.2555,37.27,5400.0
2006-07-07 14:00:00,51.42,51.55,51.41,51.55,8100.0,37.2773,37.3715,37.27,37.3715,8100.0
2006-07-07 14:05:00,51.58,51.64,51.58,51.58,11400.0,37.3933,37.4368,37.3933,37.3933,11400.0
2006-07-07 14:10:00,51.6,51.65,51.6,51.63,5850.0,37.4078,37.444,37.4078,37.4295,5850.0
2006-07-07 14:15:00,51.63,51.63,51.57,51.59,15750.0,37.4295,37.4295,37.386,37.4005,15750.0
2006-07-07 14:20:00,51.59,51.61,51.57,51.59,12150.0,37.4005,37.415,37.386,37.4005,12150.0
2006-07-07 14:25:00,51.59,51.6,51.57,51.6,16200.0,37.4005,37.4078,37.386,37.4078,16200.0
2006-07-07 14:30:00,51.59,51.6,51.53,51.54,22350.0,37.4005,37.4078,37.357,37.3643,22350.0
2006-07-07 14:35:00,51.53,51.59,51.51,51.53,37200.0,37.357,37.4005,37.3425,37.357,37200.0
2006-07-07 14:40:00,51.53,51.53,51.34,51.38,21150.0,37.357,37.357,37.2193,37.2483,21150.0
2006-07-07 14:45:00,51.37,51.38,51.27,51.29,20250.0,37.241,37.2483,37.1685,37.183,20250.0
2006-07-07 14:50:00,51.29,51.31,51.18,51.23,22800.0,37.183,37.1975,37.1033,37.1396,22800.0
2006-07-07 14:55:00,51.23,51.29,51.2,51.29,20400.0,37.1396,37.183,37.1178,37.183,20400.0
2006-07-07 15:00:00,51.27,51.33,51.18,51.32,16800.0,37.1685,37.212,37.1033,37.2048,16800.0
2006-07-07 15:05:00,51.32,51.35,51.3,51.3,10650.0,37.2048,37.2265,37.1903,37.1903,10650.0
2006-07-07 15:10:00,51.3,51.31,51.25,51.26,14550.0,37.1903,37.1975,37.154,37.1613,14550.0
2006-07-07 15:15:00,51.27,51.32,51.26,51.31,16350.0,37.1685,37.2048,37.1613,37.1975,16350.0
2006-07-07 15:20:00,51.3,51.3,51.19,51.23,19050.0,37.1903,37.1903,37.1106,37.1396,19050.0
2006-07-07 15:25:00,51.22,51.25,51.19,51.19,15450.0,37.1323,37.154,37.1106,37.1106,15450.0
2006-07-07 15:30:00,51.17,51.23,51.17,51.21,31050.0,37.0961,37.1396,37.0961,37.1251,31050.0
2006-07-07 15:35:00,51.21,51.21,51.11,51.13,28800.0,37.1251,37.1251,37.0526,37.0671,28800.0
2006-07-07 15:40:00,51.15,51.25,51.15,51.25,27000.0,37.0816,37.154,37.0816,37.154,27000.0
2006-07-07 15:45:00,51.25,51.26,51.16,51.26,18600.0,37.154,37.1613,37.0888,37.1613,18600.0
2006-07-07 15:50:00,51.26,51.31,51.26,51.29,32250.0,37.1613,37.1975,37.1613,37.183,32250.0
2006-07-07 15:55:00,51.31,51.34,51.3,51.3,108600.0,37.1975,37.2193,37.1903,37.1903,108600.0
2006-07-10 09:30:00,51.27,51.27,50.93,50.96,46500.0,37.1685,37.1685,36.9221,36.9438,46500.0
2006-07-10 09:35:00,50.96,51.27,50.93,51.13,29100.0,36.9438,37.1685,36.9221,37.0671,29100.0
2006-07-10 09:40:00,51.13,51.22,51.06,51.06,42000.0,37.0671,37.1323,37.0163,37.0163,42000.0
2006-07-10 09:45:00,51.09,51.09,50.99,51.03,11700.0,37.0381,37.0381,36.9656,36.9946,11700.0
2006-07-10 09:50:00,51.03,51.09,51.02,51.02,12900.0,36.9946,37.0381,36.9873,36.9873,12900.0
2006-07-10 09:55:00,51.0,51.03,50.75,50.83,39750.0,36.9728,36.9946,36.7916,36.8496,39750.0
2006-07-10 10:00:00,50.85,50.87,50.73,50.8,27000.0,36.8641,36.8786,36.7771,36.8278,27000.0
2006-07-10 10:05:00,50.8,50.8,50.74,50.79,24300.0,36.8278,36.8278,36.7843,36.8206,24300.0
2006-07-10 10:10:00,50.78,50.8,50.66,50.7,47250.0,36.8133,36.8278,36.7263,36.7553,47250.0
2006-07-10 10:15:00,50.7,50.75,50.65,50.67,8250.0,36.7553,36.7916,36.7191,36.7336,8250.0
2006-07-10 10:20:00,50.63,50.69,50.63,50.64,11250.0,36.7046,36.7481,36.7046,36.7118,11250.0
2006-07-10 10:25:00,50.65,50.69,50.64,50.65,31500.0,36.7191,36.7481,36.7118,36.7191,31500.0
2006-07-10 10:30:00,50.65,50.67,50.59,50.62,50550.0,36.7191,36.7336,36.6756,36.6973,50550.0
2006-07-10 10:35:00,50.6,50.73,50.59,50.67,69450.0,36.6828,36.7771,36.6756,36.7336,69450.0
2006-07-10 10:40:00,50.62,50.63,50.54,50.61,29700.0,36.6973,36.7046,36.6393,36.6901,29700.0
2006-07-10 10:45:00,50.61,50.66,50.58,50.66,17100.0,36.6901,36.7263,36.6683,36.7263,17100.0
2006-07-10 10:50:00,50.65,50.73,50.65,50.73,24150.0,36.7191,36.7771,36.7191,36.7771,24150.0
2006-07-10 10:55:00,50.76,50.8,50.75,50.75,18900.0,36.7988,36.8278,36.7916,36.7916,18900.0
2006-07-10 11:00:00,50.79,50.8,50.75,50.79,9900.0,36.8206,36.8278,36.7916,36.8206,9900.0
2006-07-10 11:05:00,50.79,50.8,50.77,50.77,23100.0,36.8206,36.8278,36.8061,36.8061,23100.0
2006-07-10 11:10:00,50.75,50.78,50.72,50.76,37950.0,36.7916,36.8133,36.7698,36.7988,37950.0
2006-07-10 11:15:00,50.77,50.83,50.75,50.83,11850.0,36.8061,36.8496,36.7916,36.8496,11850.0
2006-07-10 11:20:00,50.83,50.83,50.76,50.77,13200.0,36.8496,36.8496,36.7988,36.8061,13200.0
2006-07-10 11:25:00,50.75,50.82,50.75,50.82,18900.0,36.7916,36.8423,36.7916,36.8423,18900.0
2006-07-10 11:30:00,50.83,50.83,50.82,50.83,42150.0,36.8496,36.8496,36.8423,36.8496,42150.0
2006-07-10 11:35:00,50.82,50.82,50.73,50.73,11550.0,36.8423,36.8423,36.7771,36.7771,11550.0
2006-07-10 11:40:00,50.73,50.77,50.73,50.77,8250.0,36.7771,36.8061,36.7771,36.8061,8250.0
2006-07-10 11:45:00,50.77,50.83,50.77,50.83,10200.0,36.8061,36.8496,36.8061,36.8496,10200.0
2006-07-10 11:50:00,50.84,50.84,50.8,50.83,14100.0,36.8568,36.8568,36.8278,36.8496,14100.0
2006-07-10 11:55:00,50.83,50.91,50.83,50.89,9000.0,36.8496,36.9076,36.8496,36.8931,9000.0
2006-07-10 12:00:00,50.89,50.89,50.81,50.87,14700.0,36.8931,36.8931,36.8351,36.8786,14700.0
2006-07-10 12:05:00,50.88,50.88,50.8,50.81,7500.0,36.8858,36.8858,36.8278,36.8351,7500.0
2006-07-10 12:10:00,50.81,50.83,50.78,50.83,4650.0,36.8351,36.8496,36.8133,36.8496,4650.0
2006-07-10 12:15:00,50.83,50.93,50.81,50.91,12750.0,36.8496,36.9221,36.8351,36.9076,12750.0
2006-07-10 12:20:00,50.91,50.93,50.9,50.93,26100.0,36.9076,36.9221,36.9003,36.9221,26100.0
2006-07-10 12:25:00,50.92,50.93,50.85,50.88,15300.0,36.9148,36.9221,36.8641,36.8858,15300.0
2006-07-10 12:30:00,50.91,50.93,50.88,50.92,8100.0,36.9076,36.9221,36.8858,36.9148,8100.0
2006-07-10 12:35:00,50.9,50.99,50.86,50.99,12750.0,36.9003,36.9656,36.8713,36.9656,12750.0
2006-07-10 12:40:00,50.98,51.0,50.93,51.0,14400.0,36.9583,36.9728,36.9221,36.9728,14400.0
2006-07-10 12:45:00,51.0,51.08,51.0,51.07,10800.0,36.9728,37.0308,36.9728,37.0236,10800.0
2006-07-10 12:50:00,51.07,51.07,50.92,50.92,18600.0,37.0236,37.0236,36.9148,36.9148,18600.0
2006-07-10 12:55:00,50.93,50.93,50.85,50.87,13950.0,36.9221,36.9221,36.8641,36.8786,13950.0
2006-07-10 13:00:00,50.87,50.87,50.75,50.79,9000.0,36.8786,36.8786,36.7916,36.8206,9000.0
2006-07-10 13:05:00,50.75,50.83,50.75,50.79,6900.0,36.7916,36.8496,36.7916,36.8206,6900.0
2006-07-10 13:10:00,50.78,50.86,50.77,50.86,4800.0,36.8133,36.8713,36.8061,36.8713,4800.0
2006-07-10 13:15:00,50.86,50.88,50.8,50.88,11400.0,36.8713,36.8858,36.8278,36.8858,11400.0
2006-07-10 13:20:00,50.87,50.89,50.86,50.86,4800.0,36.8786,36.8931,36.8713,36.8713,4800.0
2006-07-10 13:25:00,50.87,50.89,50.85,50.89,8700.0,36.8786,36.8931,36.8641,36.8931,8700.0
2006-07-10 13:30:00,50.87,50.87,50.83,50.83,11700.0,36.8786,36.8786,36.8496,36.8496,11700.0
2006-07-10 13:35:00,50.85,50.87,50.83,50.86,6750.0,36.8641,36.8786,36.8496,36.8713,6750.0
2006-07-10 13:40:00,50.85,50.87,50.83,50.84,11400.0,36.8641,36.8786,36.8496,36.8568,11400.0
2006-07-10 13:45:00,50.87,50.94,50.87,50.93,10500.0,36.8786,36.9293,36.8786,36.9221,10500.0
2006-07-10 13:50:00,50.93,50.95,50.93,50.94,15600.0,36.9221,36.9366,36.9221,36.9293,15600.0
2006-07-10 13:55:00,50.94,50.94,50.87,50.87,6750.0,36.9293,36.9293,36.8786,36.8786,6750.0
2006-07-10 14:00:00,50.88,50.93,50.88,50.91,8550.0,36.8858,36.9221,36.8858,36.9076,8550.0
2006-07-10 14:05:00,50.88,50.9,50.83,50.83,4500.0,36.8858,36.9003,36.8496,36.8496,4500.0
2006-07-10 14:10:00,50.83,50.85,50.81,50.83,4650.0,36.8496,36.8641,36.8351,36.8496,4650.0
2006-07-10 14:15:00,50.82,50.89,50.81,50.86,6600.0,36.8423,36.8931,36.8351,36.8713,6600.0
2006-07-10 14:20:00,50.87,50.87,50.81,50.84,11400.0,36.8786,36.8786,36.8351,36.8568,11400.0
2006-07-10 14:25:00,50.85,50.87,50.79,50.79,30000.0,36.8641,36.8786,36.8206,36.8206,30000.0
2006-07-10 14:30:00,50.83,50.83,50.62,50.62,12450.0,36.8496,36.8496,36.6973,36.6973,12450.0
2006-07-10 14:35:00,50.63,50.7,50.59,50.7,11100.0,36.7046,36.7553,36.6756,36.7553,11100.0
2006-07-10 14:40:00,50.72,50.74,50.67,50.67,16500.0,36.7698,36.7843,36.7336,36.7336,16500.0
2006-07-10 14:45:00,50.67,50.73,50.62,50.72,13950.0,36.7336,36.7771,36.6973,36.7698,13950.0
2006-07-10 14:50:00,50.7,50.75,50.69,50.73,8250.0,36.7553,36.7916,36.7481,36.7771,8250.0
2006-07-10 14:55:00,50.72,50.72,50.67,50.72,11700.0,36.7698,36.7698,36.7336,36.7698,11700.0
2006-07-10 15:00:00,50.73,50.77,50.72,50.77,10650.0,36.7771,36.8061,36.7698,36.8061,10650.0
2006-07-10 15:05:00,50.77,50.79,50.75,50.77,7350.0,36.8061,36.8206,36.7916,36.8061,7350.0
2006-07-10 15:10:00,50.78,50.87,50.78,50.84,21000.0,36.8133,36.8786,36.8133,36.8568,21000.0
2006-07-10 15:15:00,50.82,50.89,50.81,50.87,15450.0,36.8423,36.8931,36.8351,36.8786,15450.0
2006-07-10 15:20:00,50.87,50.88,50.83,50.87,17400.0,36.8786,36.8858,36.8496,36.8786,17400.0
2006-07-10 15:25:00,50.87,50.89,50.85,50.89,14400.0,36.8786,36.8931,36.8641,36.8931,14400.0
2006-07-10 15:30:00,50.89,50.89,50.85,50.86,19500.0,36.8931,36.8931,36.8641,36.8713,19500.0
2006-07-10 15:35:00,50.85,50.85,50.8,50.84,38400.0,36.8641,36.8641,36.8278,36.8568,38400.0
2006-07-10 15:40:00,50.85,50.85,50.79,50.79,10950.0,36.8641,36.8641,36.8206,36.8206,10950.0
2006-07-10 15:45:00,50.79,50.81,50.75,50.79,27300.0,36.8206,36.8351,36.7916,36.8206,27300.0
2006-07-10 15:50:00,50.81,50.83,50.79,50.82,14100.0,36.8351,36.8496,36.8206,36.8423,14100.0
2006-07-10 15:55:00,50.83,50.85,50.8,50.83,20100.0,36.8496,36.8641,36.8278,36.8496,20100.0
2006-07-11 09:30:00,50.67,50.82,50.56,50.56,8850.0,36.7336,36.8423,36.6538,36.6538,8850.0
2006-07-11 09:35:00,50.55,50.71,50.49,50.63,13200.0,36.6466,36.7626,36.6031,36.7046,13200.0
2006-07-11 09:40:00,50.64,50.89,50.64,50.85,13500.0,36.7118,36.8931,36.7118,36.8641,13500.0
2006-07-11 09:45:00,50.85,51.01,50.85,50.9,23550.0,36.8641,36.9801,36.8641,36.9003,23550.0
2006-07-11 09:50:00,50.92,50.99,50.92,50.93,25350.0,36.9148,36.9656,36.9148,36.9221,25350.0
2006-07-11 09:55:00,50.92,51.0,50.89,50.92,14850.0,36.9148,36.9728,36.8931,36.9148,14850.0
2006-07-11 10:00:00,50.96,50.96,50.88,50.93,12150.0,36.9438,36.9438,36.8858,36.9221,12150.0
2006-07-11 10:05:00,50.94,50.98,50.83,50.86,17700.0,36.9293,36.9583,36.8496,36.8713,17700.0
2006-07-11 10:10:00,50.91,50.91,50.81,50.81,18300.0,36.9076,36.9076,36.8351,36.8351,18300.0
2006-07-11 10:15:00,50.82,50.87,50.77,50.79,8100.0,36.8423,36.8786,36.8061,36.8206,8100.0
2006-07-11 10:20:00,50.8,50.81,50.67,50.7,15150.0,36.8278,36.8351,36.7336,36.7553,15150.0
2006-07-11 10:25:00,50.68,50.69,50.55,50.55,12600.0,36.7408,36.7481,36.6466,36.6466,12600.0
2006-07-11 10:30:00,50.53,50.53,50.37,50.41,9900.0,36.6321,36.6321,36.5161,36.5451,9900.0
2006-07-11 10:35:00,50.43,50.51,50.42,50.46,9000.0,36.5596,36.6176,36.5523,36.5813,9000.0
2006-07-11 10:40:00,50.47,50.47,50.33,50.33,4200.0,36.5886,36.5886,36.4871,36.4871,4200.0
2006-07-11 10:45:00,50.34,50.43,50.29,50.43,11850.0,36.4943,36.5596,36.4581,36.5596,11850.0
2006-07-11 10:50:00,50.42,50.47,50.33,50.34,9450.0,36.5523,36.5886,36.4871,36.4943,9450.0
2006-07-11 10:55:00,50.36,50.42,50.33,50.37,5250.0,36.5088,36.5523,36.4871,36.5161,5250.0
2006-07-11 11:00:00,50.4,50.5,50.35,50.47,9150.0,36.5378,36.6103,36.5016,36.5886,9150.0
2006-07-11 11:05:00,50.47,50.53,50.47,50.53,8250.0,36.5886,36.6321,36.5886,36.6321,8250.0
2006-07-11 11:10:00,50.54,50.57,50.46,50.46,7950.0,36.6393,36.6611,36.5813,36.5813,7950.0
2006-07-11 11:15:00,50.48,50.51,50.48,50.51,4350.0,36.5958,36.6176,36.5958,36.6176,4350.0
2006-07-11 11:20:00,50.51,50.54,50.5,50.5,4350.0,36.6176,36.6393,36.6103,36.6103,4350.0
2006-07-11 11:25:00,50.5,50.59,50.5,50.58,5100.0,36.6103,36.6756,36.6103,36.6683,5100.0
2006-07-11 11:30:00,50.59,50.61,50.49,50.49,9000.0,36.6756,36.6901,36.6031,36.6031,9000.0
2006-07-11 11:35:00,50.51,50.57,50.51,50.52,6150.0,36.6176,36.6611,36.6176,36.6248,6150.0
2006-07-11 11:40:00,50.53,50.54,50.47,50.47,7650.0,36.6321,36.6393,36.5886,36.5886,7650.0
2006-07-11 11:45:00,50.45,50.56,50.44,50.52,9450.0,36.5741,36.6538,36.5668,36.6248,9450.0
2006-07-11 11:50:00,50.52,50.54,50.51,50.51,5850.0,36.6248,36.6393,36.6176,36.6176,5850.0
2006-07-11 11:55:00,50.5,50.5,50.33,50.41,16650.0,36.6103,36.6103,36.4871,36.5451,16650.0
2006-07-11 12:00:00,50.45,50.46,50.33,50.33,9300.0,36.5741,36.5813,36.4871,36.4871,9300.0
2006-07-11 12:05:00,50.34,50.39,50.33,50.39,3900.0,36.4943,36.5306,36.4871,36.5306,3900.0
2006-07-11 12:10:00,50.39,50.5,50.39,50.5,8400.0,36.5306,36.6103,36.5306,36.6103,8400.0
2006-07-11 12:15:00,50.51,50.54,50.51,50.53,5400.0,36.6176,36.6393,36.6176,36.6321,5400.0
2006-07-11 12:20:00,50.53,50.59,50.5,50.5,4650.0,36.6321,36.6756,36.6103,36.6103,4650.0
2006-07-11 12:25:00,50.49,50.53,50.49,50.52,6150.0,36.6031,36.6321,36.6031,36.6248,6150.0
2006-07-11 12:30:00,50.52,50.53,50.5,50.51,4650.0,36.6248,36.6321,36.6103,36.6176,4650.0
2006-07-11 12:35:00,50.53,50.55,50.49,50.53,8400.0,36.6321,36.6466,36.6031,36.6321,8400.0
2006-07-11 12:40:00,50.51,50.53,50.47,50.47,6300.0,36.6176,36.6321,36.5886,36.5886,6300.0
2006-07-11 12:45:00,50.47,50.49,50.47,50.49,750.0,36.5886,36.6031,36.5886,36.6031,750.0
2006-07-11 12:50:00,50.47,50.5,50.47,50.49,3150.0,36.5886,36.6103,36.5886,36.6031,3150.0
2006-07-11 12:55:00,50.47,50.49,50.46,50.48,3600.0,36.5886,36.6031,36.5813,36.5958,3600.0
2006-07-11 13:00:00,50.49,50.49,50.45,50.49,8100.0,36.6031,36.6031,36.5741,36.6031,8100.0
2006-07-11 13:05:00,50.49,50.5,50.46,50.46,7200.0,36.6031,36.6103,36.5813,36.5813,7200.0
2006-07-11 13:10:00,50.46,50.46,50.43,50.44,4950.0,36.5813,36.5813,36.5596,36.5668,4950.0
2006-07-11 13:15:00,50.45,50.49,50.45,50.49,6000.0,36.5741,36.6031,36.5741,36.6031,6000.0
2006-07-11 13:20:00,50.48,50.49,50.45,50.47,2850.0,36.5958,36.6031,36.5741,36.5886,2850.0
2006-07-11 13:25:00,50.47,50.47,50.43,50.46,4050.0,36.5886,36.5886,36.5596,36.5813,4050.0
2006-07-11 13:30:00,50.46,50.48,50.44,50.45,4500.0,36.5813,36.5958,36.5668,36.5741,4500.0
2006-07-11 13:35:00,50.45,50.48,50.44,50.44,10200.0,36.5741,36.5958,36.5668,36.5668,10200.0
2006-07-11 13:40:00,50.43,50.47,50.43,50.45,13650.0,36.5596,36.5886,36.5596,36.5741,13650.0
2006-07-11 13:45:00,50.44,50.48,50.43,50.48,13500.0,36.5668,36.5958,36.5596,36.5958,13500.0
2006-07-11 13:50:00,50.49,50.53,50.48,50.53,17550.0,36.6031,36.6321,36.5958,36.6321,17550.0
2006-07-11 13:55:00,50.53,50.57,50.5,50.53,11100.0,36.6321,36.6611,36.6103,36.6321,11100.0
2006-07-11 14:00:00,50.53,50.56,50.53,50.55,7050.0,36.6321,36.6538,36.6321,36.6466,7050.0
2006-07-11 14:05:00,50.55,50.56,50.5,50.53,11400.0,36.6466,36.6538,36.6103,36.6321,11400.0
2006-07-11 14:10:00,50.54,50.65,50.54,50.61,13500.0,36.6393,36.7191,36.6393,36.6901,13500.0
2006-07-11 14:15:00,50.61,50.63,50.55,50.57,12300.0,36.6901,36.7046,36.6466,36.6611,12300.0
2006-07-11 14:20:00,50.55,50.57,50.53,50.55,8250.0,36.6466,36.6611,36.6321,36.6466,8250.0
2006-07-11 14:25:00,50.55,50.61,50.54,50.54,8550.0,36.6466,36.6901,36.6393,36.6393,8550.0
2006-07-11 14:30:00,50.55,50.56,50.53,50.55,5700.0,36.6466,36.6538,36.6321,36.6466,5700.0
2006-07-11 14:35:00,50.56,50.58,50.54,50.54,5400.0,36.6538,36.6683,36.6393,36.6393,5400.0
2006-07-11 14:40:00,50.55,50.55,50.45,50.46,12900.0,36.6466,36.6466,36.5741,36.5813,12900.0
2006-07-11 14:45:00,50.46,50.53,50.46,50.47,13800.0,36.5813,36.6321,36.5813,36.5886,13800.0
2006-07-11 14:50:00,50.47,50.49,50.45,50.47,7950.0,36.5886,36.6031,36.5741,36.5886,7950.0
2006-07-11 14:55:00,50.46,50.5,50.45,50.49,7950.0,36.5813,36.6103,36.5741,36.6031,7950.0
2006-07-11 15:00:00,50.49,50.49,50.44,50.44,6000.0,36.6031,36.6031,36.5668,36.5668,6000.0
2006-07-11 15:05:00,50.43,50.54,50.43,50.54,11250.0,36.5596,36.6393,36.5596,36.6393,11250.0
2006-07-11 15:10:00,50.53,50.66,50.53,50.61,18000.0,36.6321,36.7263,36.6321,36.6901,18000.0
2006-07-11 15:15:00,50.61,50.64,50.59,50.64,9750.0,36.6901,36.7118,36.6756,36.7118,9750.0
2006-07-11 15:20:00,50.62,50.69,50.62,50.69,33300.0,36.6973,36.7481,36.6973,36.7481,33300.0
2006-07-11 15:25:00,50.72,50.73,50.61,50.61,17400.0,36.7698,36.7771,36.6901,36.6901,17400.0
2006-07-11 15:30:00,50.62,50.68,50.61,50.67,8400.0,36.6973,36.7408,36.6901,36.7336,8400.0
2006-07-11 15:35:00,50.7,50.71,50.66,50.69,26850.0,36.7553,36.7626,36.7263,36.7481,26850.0
2006-07-11 15:40:00,50.69,50.75,50.68,50.75,25050.0,36.7481,36.7916,36.7408,36.7916,25050.0
2006-07-11 15:45:00,50.73,50.75,50.73,50.74,18150.0,36.7771,36.7916,36.7771,36.7843,18150.0
2006-07-11 15:50:00,50.74,50.81,50.73,50.73,27450.0,36.7843,36.8351,36.7771,36.7771,27450.0
2006-07-11 15:55:00,50.74,50.75,50.71,50.75,22050.0,36.7843,36.7916,36.7626,36.7916,22050.0
2006-07-12 09:30:00,50.6,50.67,50.53,50.57,11700.0,36.6828,36.7336,36.6321,36.6611,11700.0
2006-07-12 09:35:00,50.67,50.67,50.45,50.62,14400.0,36.7336,36.7336,36.5741,36.6973,14400.0
2006-07-12 09:40:00,50.63,50.63,50.47,50.47,10050.0,36.7046,36.7046,36.5886,36.5886,10050.0
2006-07-12 09:45:00,50.51,50.64,50.47,50.64,23100.0,36.6176,36.7118,36.5886,36.7118,23100.0
2006-07-12 09:50:00,50.59,50.6,50.51,50.51,7800.0,36.6756,36.6828,36.6176,36.6176,7800.0
2006-07-12 09:55:00,50.51,50.57,50.5,50.5,7950.0,36.6176,36.6611,36.6103,36.6103,7950.0
2006-07-12 10:00:00,50.5,50.53,50.43,50.44,15300.0,36.6103,36.6321,36.5596,36.5668,15300.0
2006-07-12 10:05:00,50.41,50.47,50.4,50.47,7350.0,36.5451,36.5886,36.5378,36.5886,7350.0
2006-07-12 10:10:00,50.48,50.51,50.44,50.44,6900.0,36.5958,36.6176,36.5668,36.5668,6900.0
2006-07-12 10:15:00,50.43,50.45,50.19,50.23,18600.0,36.5596,36.5741,36.3856,36.4146,18600.0
2006-07-12 10:20:00,50.25,50.25,50.0,50.05,37050.0,36.4291,36.4291,36.2479,36.2841,37050.0
2006-07-12 10:25:00,50.06,50.1,50.0,50.09,15150.0,36.2914,36.3203,36.2479,36.3131,15150.0
2006-07-12 10:30:00,50.1,50.1,49.99,49.99,14550.0,36.3203,36.3203,36.2406,36.2406,14550.0
2006-07-12 10:35:00,50.0,50.09,49.94,49.96,18150.0,36.2479,36.3131,36.2044,36.2189,18150.0
2006-07-12 10:40:00,49.96,49.97,49.88,49.89,18750.0,36.2189,36.2261,36.1609,36.1681,18750.0
2006-07-12 10:45:00,49.87,49.87,49.78,49.83,14850.0,36.1536,36.1536,36.0884,36.1246,14850.0
2006-07-12 10:50:00,49.81,49.86,49.79,49.79,15900.0,36.1101,36.1464,36.0956,36.0956,15900.0
2006-07-12 10:55:00,49.81,49.89,49.79,49.89,11250.0,36.1101,36.1681,36.0956,36.1681,11250.0
2006-07-12 11:00:00,49.91,49.91,49.83,49.89,33300.0,36.1826,36.1826,36.1246,36.1681,33300.0
2006-07-12 11:05:00,49.89,49.93,49.73,49.84,20850.0,36.1681,36.1971,36.0521,36.1319,20850.0
2006-07-12 11:10:00,49.86,49.98,49.84,49.98,9450.0,36.1464,36.2334,36.1319,36.2334,9450.0
2006-07-12 11:15:00,49.98,50.02,49.96,49.96,11850.0,36.2334,36.2624,36.2189,36.2189,11850.0
2006-07-12 11:20:00,49.96,49.96,49.89,49.89,3300.0,36.2189,36.2189,36.1681,36.1681,3300.0
2006-07-12 11:25:00,49.89,49.91,49.88,49.88,4350.0,36.1681,36.1826,36.1609,36.1609,4350.0
2006-07-12 11:30:00,49.87,49.94,49.87,49.94,4200.0,36.1536,36.2044,36.1536,36.2044,4200.0
2006-07-12 11:35:00,49.95,50.02,49.95,50.0,27600.0,36.2116,36.2624,36.2116,36.2479,27600.0
2006-07-12 11:40:00,49.99,50.03,49.97,50.03,24450.0,36.2406,36.2696,36.2261,36.2696,24450.0
2006-07-12 11:45:00,50.0,50.07,50.0,50.05,8250.0,36.2479,36.2986,36.2479,36.2841,8250.0
2006-07-12 11:50:00,50.06,50.09,50.05,50.09,5400.0,36.2914,36.3131,36.2841,36.3131,5400.0
2006-07-12 11:55:00,50.09,50.13,50.09,50.11,15450.0,36.3131,36.3421,36.3131,36.3276,15450.0
2006-07-12 12:00:00,50.11,50.13,50.07,50.07,13800.0,36.3276,36.3421,36.2986,36.2986,13800.0
2006-07-12 12:05:00,50.07,50.09,49.99,50.0,12600.0,36.2986,36.3131,36.2406,36.2479,12600.0
2006-07-12 12:10:00,49.99,49.99,49.91,49.95,4650.0,36.2406,36.2406,36.1826,36.2116,4650.0
2006-07-12 12:15:00,49.96,49.97,49.87,49.87,2400.0,36.2189,36.2261,36.1536,36.1536,2400.0
2006-07-12 12:20:00,49.86,49.88,49.77,49.79,4950.0,36.1464,36.1609,36.0811,36.0956,4950.0
2006-07-12 12:25:00,49.81,49.85,49.8,49.83,7950.0,36.1101,36.1391,36.1029,36.1246,7950.0
2006-07-12 12:30:00,49.84,49.89,49.81,49.87,5100.0,36.1319,36.1681,36.1101,36.1536,5100.0
2006-07-12 12:35:00,49.85,49.9,49.83,49.87,4050.0,36.1391,36.1754,36.1246,36.1536,4050.0
2006-07-12 12:40:00,49.89,49.95,49.89,49.9,4650.0,36.1681,36.2116,36.1681,36.1754,4650.0
2006-07-12 12:45:00,49.9,49.99,49.85,49.99,5400.0,36.1754,36.2406,36.1391,36.2406,5400.0
2006-07-12 12:50:00,49.96,49.99,49.95,49.97,3600.0,36.2189,36.2406,36.2116,36.2261,3600.0
2006-07-12 12:55:00,49.98,49.99,49.96,49.99,3150.0,36.2334,36.2406,36.2189,36.2406,3150.0
2006-07-12 13:00:00,49.99,49.99,49.84,49.85,9000.0,36.2406,36.2406,36.1319,36.1391,9000.0
2006-07-12 13:05:00,49.85,49.88,49.77,49.77,6450.0,36.1391,36.1609,36.0811,36.0811,6450.0
2006-07-12 13:10:00,49.75,49.87,49.75,49.87,6150.0,36.0666,36.1536,36.0666,36.1536,6150.0
2006-07-12 13:15:00,49.87,49.91,49.87,49.89,4950.0,36.1536,36.1826,36.1536,36.1681,4950.0
2006-07-12 13:20:00,49.89,49.89,49.84,49.85,5550.0,36.1681,36.1681,36.1319,36.1391,5550.0
2006-07-12 13:25:00,49.85,49.86,49.82,49.82,4950.0,36.1391,36.1464,36.1174,36.1174,4950.0
2006-07-12 13:30:00,49.79,49.87,49.79,49.87,7050.0,36.0956,36.1536,36.0956,36.1536,7050.0
2006-07-12 13:35:00,49.87,49.93,49.86,49.89,5100.0,36.1536,36.1971,36.1464,36.1681,5100.0
2006-07-12 13:40:00,49.9,49.92,49.89,49.89,4650.0,36.1754,36.1899,36.1681,36.1681,4650.0
2006-07-12 13:45:00,49.89,49.91,49.84,49.87,8400.0,36.1681,36.1826,36.1319,36.1536,8400.0
2006-07-12 13:50:00,49.87,49.87,49.77,49.85,11550.0,36.1536,36.1536,36.0811,36.1391,11550.0
2006-07-12 13:55:00,49.85,49.91,49.83,49.9,7800.0,36.1391,36.1826,36.1246,36.1754,7800.0
2006-07-12 14:00:00,49.89,49.91,49.86,49.89,10650.0,36.1681,36.1826,36.1464,36.1681,10650.0
2006-07-12 14:05:00,49.89,49.91,49.88,49.9,6900.0,36.1681,36.1826,36.1609,36.1754,6900.0
2006-07-12 14:10:00,49.89,49.91,49.87,49.87,8400.0,36.1681,36.1826,36.1536,36.1536,8400.0
2006-07-12 14:15:00,49.86,49.95,49.86,49.95,4800.0,36.1464,36.2116,36.1464,36.2116,4800.0
2006-07-12 14:20:00,49.96,49.96,49.91,49.91,7800.0,36.2189,36.2189,36.1826,36.1826,7800.0
2006-07-12 14:25:00,49.91,49.95,49.89,49.9,9600.0,36.1826,36.2116,36.1681,36.1754,9600.0
2006-07-12 14:30:00,49.91,49.99,49.89,49.95,14100.0,36.1826,36.2406,36.1681,36.2116,14100.0
2006-07-12 14:35:00,49.94,49.94,49.84,49.88,5850.0,36.2044,36.2044,36.1319,36.1609,5850.0
2006-07-12 14:40:00,49.92,49.95,49.85,49.85,6900.0,36.1899,36.2116,36.1391,36.1391,6900.0
2006-07-12 14:45:00,49.85,49.87,49.78,49.79,6300.0,36.1391,36.1536,36.0884,36.0956,6300.0
2006-07-12 14:50:00,49.77,49.77,49.71,49.75,9750.0,36.0811,36.0811,36.0376,36.0666,9750.0
2006-07-12 14:55:00,49.73,49.73,49.67,49.71,10950.0,36.0521,36.0521,36.0086,36.0376,10950.0
2006-07-12 15:00:00,49.73,49.79,49.69,49.77,9450.0,36.0521,36.0956,36.0231,36.0811,9450.0
2006-07-12 15:05:00,49.8,49.82,49.79,49.82,4050.0,36.1029,36.1174,36.0956,36.1174,4050.0
2006-07-12 15:10:00,49.82,49.89,49.79,49.85,10050.0,36.1174,36.1681,36.0956,36.1391,10050.0
2006-07-12 15:15:00,49.83,49.87,49.82,49.87,7350.0,36.1246,36.1536,36.1174,36.1536,7350.0
2006-07-12 15:20:00,49.87,49.92,49.86,49.91,9750.0,36.1536,36.1899,36.1464,36.1826,9750.0
2006-07-12 15:25:00,49.91,49.99,49.89,49.91,9000.0,36.1826,36.2406,36.1681,36.1826,9000.0
2006-07-12 15:30:00,49.9,49.91,49.87,49.9,15600.0,36.1754,36.1826,36.1536,36.1754,15600.0
2006-07-12 15:35:00,49.91,49.96,49.91,49.95,4800.0,36.1826,36.2189,36.1826,36.2116,4800.0
2006-07-12 15:40:00,49.95,49.95,49.81,49.83,19800.0,36.2116,36.2116,36.1101,36.1246,19800.0
2006-07-12 15:45:00,49.83,49.84,49.77,49.81,15000.0,36.1246,36.1319,36.0811,36.1101,15000.0
2006-07-12 15:50:00,49.81,49.81,49.73,49.74,19950.0,36.1101,36.1101,36.0521,36.0594,19950.0
2006-07-12 15:55:00,49.75,49.8,49.74,49.78,22800.0,36.0666,36.1029,36.0594,36.0884,22800.0
2006-07-13 09:35:00,49.27,49.39,49.15,49.16,29850.0,35.7186,35.8056,35.6316,35.6389,29850.0
2006-07-13 09:40:00,49.16,49.16,48.93,48.94,20400.0,35.6389,35.6389,35.4721,35.4794,20400.0
2006-07-13 09:45:00,48.98,49.07,48.88,48.95,14250.0,35.5084,35.5736,35.4359,35.4866,14250.0
2006-07-13 09:50:00,49.0,49.19,48.92,49.18,14850.0,35.5229,35.6606,35.4649,35.6534,14850.0
2006-07-13 09:55:00,49.19,49.21,49.04,49.06,10350.0,35.6606,35.6751,35.5519,35.5664,10350.0
2006-07-13 10:00:00,49.07,49.16,49.03,49.13,13200.0,35.5736,35.6389,35.5446,35.6171,13200.0
2006-07-13 10:05:00,49.13,49.17,49.01,49.01,6900.0,35.6171,35.6461,35.5301,35.5301,6900.0
2006-07-13 10:10:00,49.01,49.06,48.97,48.97,24150.0,35.5301,35.5664,35.5011,35.5011,24150.0
2006-07-13 10:15:00,48.99,49.07,48.93,48.93,13350.0,35.5156,35.5736,35.4721,35.4721,13350.0
2006-07-13 10:20:00,48.99,49.0,48.87,48.93,8100.0,35.5156,35.5229,35.4287,35.4721,8100.0
2006-07-13 10:25:00,48.91,49.06,48.87,49.03,16200.0,35.4576,35.5664,35.4287,35.5446,16200.0
2006-07-13 10:30:00,48.99,49.23,48.97,49.23,17550.0,35.5156,35.6896,35.5011,35.6896,17550.0
2006-07-13 10:35:00,49.23,49.25,49.11,49.17,25650.0,35.6896,35.7041,35.6026,35.6461,25650.0
2006-07-13 10:40:00,49.19,49.29,49.19,49.24,15150.0,35.6606,35.7331,35.6606,35.6969,15150.0
2006-07-13 10:45:00,49.19,49.21,49.11,49.16,12900.0,35.6606,35.6751,35.6026,35.6389,12900.0
2006-07-13 10:50:00,49.12,49.12,49.03,49.07,11400.0,35.6099,35.6099,35.5446,35.5736,11400.0
2006-07-13 10:55:00,49.07,49.12,49.01,49.01,5550.0,35.5736,35.6099,35.5301,35.5301,5550.0
2006-07-13 11:00:00,49.01,49.04,48.94,49.02,9600.0,35.5301,35.5519,35.4794,35.5374,9600.0
2006-07-13 11:05:00,49.02,49.15,49.02,49.05,12450.0,35.5374,35.6316,35.5374,35.5591,12450.0
2006-07-13 11:10:00,49.05,49.05,48.93,49.03,9000.0,35.5591,35.5591,35.4721,35.5446,9000.0
2006-07-13 11:15:00,49.04,49.15,49.01,49.01,13950.0,35.5519,35.6316,35.5301,35.5301,13950.0
2006-07-13 11:20:00,49.03,49.11,49.01,49.1,13200.0,35.5446,35.6026,35.5301,35.5954,13200.0
2006-07-13 11:25:00,49.11,49.13,49.07,49.13,6450.0,35.6026,35.6171,35.5736,35.6171,6450.0
2006-07-13 11:30:00,49.11,49.13,49.04,49.11,11250.0,35.6026,35.6171,35.5519,35.6026,11250.0
2006-07-13 11:35:00,49.11,49.21,49.09,49.09,36450.0,35.6026,35.6751,35.5881,35.5881,36450.0
2006-07-13 11:40:00,49.07,49.12,49.03,49.05,22200.0,35.5736,35.6099,35.5446,35.5591,22200.0
2006-07-13 11:45:00,49.03,49.08,49.0,49.03,17550.0,35.5446,35.5809,35.5229,35.5446,17550.0
2006-07-13 11:50:00,49.05,49.21,49.05,49.1,24150.0,35.5591,35.6751,35.5591,35.5954,24150.0
2006-07-13 11:55:00,49.1,49.15,49.06,49.11,27900.0,35.5954,35.6316,35.5664,35.6026,27900.0
2006-07-13 12:00:00,49.11,49.23,49.11,49.2,23550.0,35.6026,35.6896,35.6026,35.6679,23550.0
2006-07-13 12:05:00,49.17,49.29,49.14,49.29,18750.0,35.6461,35.7331,35.6244,35.7331,18750.0
2006-07-13 12:10:00,49.27,49.29,49.2,49.27,28800.0,35.7186,35.7331,35.6679,35.7186,28800.0
2006-07-13 12:15:00,49.25,49.35,49.22,49.31,28200.0,35.7041,35.7766,35.6824,35.7476,28200.0
2006-07-13 12:20:00,49.29,49.33,49.25,49.27,19650.0,35.7331,35.7621,35.7041,35.7186,19650.0
2006-07-13 12:25:00,49.25,49.27,49.22,49.25,1650.0,35.7041,35.7186,35.6824,35.7041,1650.0
2006-07-13 12:30:00,49.24,49.25,49.21,49.25,4800.0,35.6969,35.7041,35.6751,35.7041,4800.0
2006-07-13 12:35:00,49.25,49.27,49.23,49.23,1950.0,35.7041,35.7186,35.6896,35.6896,1950.0
2006-07-13 12:40:00,49.2,49.31,49.2,49.3,8700.0,35.6679,35.7476,35.6679,35.7404,8700.0
2006-07-13 12:45:00,49.3,49.31,49.23,49.24,4350.0,35.7404,35.7476,35.6896,35.6969,4350.0
2006-07-13 12:50:00,49.27,49.27,49.19,49.22,2250.0,35.7186,35.7186,35.6606,35.6824,2250.0
2006-07-13 12:55:00,49.19,49.21,49.15,49.15,3900.0,35.6606,35.6751,35.6316,35.6316,3900.0
2006-07-13 13:00:00,49.21,49.27,49.09,49.11,13200.0,35.6751,35.7186,35.5881,35.6026,13200.0
2006-07-13 13:05:00,49.08,49.09,49.01,49.03,11250.0,35.5809,35.5881,35.5301,35.5446,11250.0
2006-07-13 13:10:00,49.06,49.13,49.05,49.12,3150.0,35.5664,35.6171,35.5591,35.6099,3150.0
2006-07-13 13:15:00,49.12,49.12,49.01,49.07,9450.0,35.6099,35.6099,35.5301,35.5736,9450.0
2006-07-13 13:20:00,49.08,49.11,49.07,49.09,6000.0,35.5809,35.6026,35.5736,35.5881,6000.0
2006-07-13 13:25:00,49.11,49.12,49.07,49.11,6450.0,35.6026,35.6099,35.5736,35.6026,6450.0
2006-07-13 13:30:00,49.1,49.11,49.02,49.08,10050.0,35.5954,35.6026,35.5374,35.5809,10050.0
2006-07-13 13:35:00,49.09,49.12,48.93,48.94,22350.0,35.5881,35.6099,35.4721,35.4794,22350.0
2006-07-13 13:40:00,48.94,48.98,48.87,48.97,6000.0,35.4794,35.5084,35.4287,35.5011,6000.0
2006-07-13 13:45:00,48.97,49.1,48.95,49.03,8250.0,35.5011,35.5954,35.4866,35.5446,8250.0
2006-07-13 13:50:00,49.03,49.05,48.97,48.98,7050.0,35.5446,35.5591,35.5011,35.5084,7050.0
2006-07-13 13:55:00,48.99,48.99,48.89,48.93,7800.0,35.5156,35.5156,35.4432,35.4721,7800.0
2006-07-13 14:00:00,48.93,48.93,48.81,48.87,19050.0,35.4721,35.4721,35.3852,35.4287,19050.0
2006-07-13 14:05:00,48.89,48.94,48.89,48.91,5400.0,35.4432,35.4794,35.4432,35.4576,5400.0
2006-07-13 14:10:00,48.91,48.98,48.89,48.93,17100.0,35.4576,35.5084,35.4432,35.4721,17100.0
2006-07-13 14:15:00,48.95,48.96,48.91,48.91,22050.0,35.4866,35.4939,35.4576,35.4576,22050.0
2006-07-13 14:20:00,48.91,48.96,48.91,48.96,7950.0,35.4576,35.4939,35.4576,35.4939,7950.0
2006-07-13 14:25:00,48.96,48.96,48.88,48.89,11250.0,35.4939,35.4939,35.4359,35.4432,11250.0
2006-07-13 14:30:00,48.91,48.93,48.81,48.81,13500.0,35.4576,35.4721,35.3852,35.3852,13500.0
2006-07-13 14:35:00,48.82,48.83,48.75,48.83,29100.0,35.3924,35.3997,35.3417,35.3997,29100.0
2006-07-13 14:40:00,48.82,48.87,48.81,48.82,10350.0,35.3924,35.4287,35.3852,35.3924,10350.0
2006-07-13 14:45:00,48.79,48.82,48.72,48.79,6900.0,35.3707,35.3924,35.3199,35.3707,6900.0
2006-07-13 14:50:00,48.79,48.79,48.71,48.73,11700.0,35.3707,35.3707,35.3127,35.3272,11700.0
2006-07-13 14:55:00,48.73,48.79,48.73,48.77,10500.0,35.3272,35.3707,35.3272,35.3562,10500.0
2006-07-13 15:00:00,48.77,48.79,48.67,48.7,21750.0,35.3562,35.3707,35.2837,35.3054,21750.0
2006-07-13 15:05:00,48.69,48.71,48.63,48.69,14850.0,35.2982,35.3127,35.2547,35.2982,14850.0
2006-07-13 15:10:00,48.69,48.71,48.64,48.66,13500.0,35.2982,35.3127,35.2619,35.2764,13500.0
2006-07-13 15:15:00,48.68,48.68,48.58,48.63,17250.0,35.2909,35.2909,35.2184,35.2547,17250.0
2006-07-13 15:20:00,48.65,48.68,48.6,48.67,23850.0,35.2692,35.2909,35.2329,35.2837,23850.0
2006-07-13 15:25:00,48.67,48.76,48.67,48.75,15300.0,35.2837,35.3489,35.2837,35.3417,15300.0
2006-07-13 15:30:00,48.76,48.76,48.69,48.74,24600.0,35.3489,35.3489,35.2982,35.3344,24600.0
2006-07-13 15:35:00,48.73,48.73,48.65,48.7,17550.0,35.3272,35.3272,35.2692,35.3054,17550.0
2006-07-13 15:40:00,48.69,48.75,48.67,48.73,20100.0,35.2982,35.3417,35.2837,35.3272,20100.0
2006-07-13 15:45:00,48.72,48.74,48.67,48.7,38400.0,35.3199,35.3344,35.2837,35.3054,38400.0
2006-07-13 15:50:00,48.7,48.75,48.69,48.73,33300.0,35.3054,35.3417,35.2982,35.3272,33300.0
2006-07-13 15:55:00,48.74,48.74,48.67,48.68,33000.0,35.3344,35.3344,35.2837,35.2909,33000.0
2006-07-14 09:35:00,48.93,48.93,48.62,48.82,32700.0,35.4721,35.4721,35.2474,35.3924,32700.0
2006-07-14 09:40:00,48.83,48.89,48.69,48.78,24750.0,35.3997,35.4432,35.2982,35.3634,24750.0
2006-07-14 09:45:00,48.78,48.98,48.78,48.83,18300.0,35.3634,35.5084,35.3634,35.3997,18300.0
2006-07-14 09:50:00,48.83,48.83,48.6,48.68,18750.0,35.3997,35.3997,35.2329,35.2909,18750.0
2006-07-14 09:55:00,48.67,48.77,48.62,48.62,20250.0,35.2837,35.3562,35.2474,35.2474,20250.0
2006-07-14 10:00:00,48.62,48.73,48.57,48.65,13650.0,35.2474,35.3272,35.2112,35.2692,13650.0
2006-07-14 10:05:00,48.65,48.65,48.41,48.49,9750.0,35.2692,35.2692,35.0952,35.1532,9750.0
2006-07-14 10:10:00,48.53,48.61,48.52,48.61,9150.0,35.1822,35.2402,35.1749,35.2402,9150.0
2006-07-14 10:15:00,48.6,48.64,48.59,48.59,14850.0,35.2329,35.2619,35.2257,35.2257,14850.0
2006-07-14 10:20:00,48.61,48.7,48.59,48.66,45150.0,35.2402,35.3054,35.2257,35.2764,45150.0
2006-07-14 10:25:00,48.67,48.69,48.59,48.64,17100.0,35.2837,35.2982,35.2257,35.2619,17100.0
2006-07-14 10:30:00,48.63,48.64,48.5,48.5,14850.0,35.2547,35.2619,35.1604,35.1604,14850.0
2006-07-14 10:35:00,48.5,48.52,48.44,48.47,10200.0,35.1604,35.1749,35.1169,35.1387,10200.0
2006-07-14 10:40:00,48.47,48.57,48.45,48.54,12450.0,35.1387,35.2112,35.1242,35.1894,12450.0
2006-07-14 10:45:00,48.56,48.56,48.46,48.46,7500.0,35.2039,35.2039,35.1314,35.1314,7500.0
2006-07-14 10:50:00,48.45,48.48,48.35,48.37,20850.0,35.1242,35.1459,35.0517,35.0662,20850.0
2006-07-14 10:55:00,48.35,48.35,48.23,48.25,10050.0,35.0517,35.0517,34.9647,34.9792,10050.0
2006-07-14 11:00:00,48.25,48.25,47.95,48.0,17550.0,34.9792,34.9792,34.7617,34.7979,17550.0
2006-07-14 11:05:00,48.01,48.23,48.01,48.23,19200.0,34.8052,34.9647,34.8052,34.9647,19200.0
2006-07-14 11:10:00,48.23,48.29,48.17,48.17,11850.0,34.9647,35.0082,34.9212,34.9212,11850.0
2006-07-14 11:15:00,48.15,48.15,48.05,48.12,7350.0,34.9067,34.9067,34.8342,34.8849,7350.0
2006-07-14 11:20:00,48.11,48.25,48.11,48.21,17100.0,34.8777,34.9792,34.8777,34.9502,17100.0
2006-07-14 11:25:00,48.21,48.22,48.09,48.11,9900.0,34.9502,34.9574,34.8632,34.8777,9900.0
2006-07-14 11:30:00,48.11,48.14,47.97,48.0,21300.0,34.8777,34.8994,34.7762,34.7979,21300.0
2006-07-14 11:35:00,48.01,48.11,48.0,48.08,10950.0,34.8052,34.8777,34.7979,34.8559,10950.0
2006-07-14 11:40:00,48.08,48.19,48.08,48.16,11700.0,34.8559,34.9357,34.8559,34.9139,11700.0
2006-07-14 11:45:00,48.16,48.16,48.07,48.09,9150.0,34.9139,34.9139,34.8487,34.8632,9150.0
2006-07-14 11:50:00,48.08,48.13,48.02,48.05,16050.0,34.8559,34.8922,34.8124,34.8342,16050.0
2006-07-14 11:55:00,48.05,48.24,48.05,48.23,15900.0,34.8342,34.9719,34.8342,34.9647,15900.0
2006-07-14 12:00:00,48.23,48.27,48.19,48.19,24000.0,34.9647,34.9937,34.9357,34.9357,24000.0
2006-07-14 12:05:00,48.19,48.27,48.19,48.27,12600.0,34.9357,34.9937,34.9357,34.9937,12600.0
2006-07-14 12:10:00,48.25,48.29,48.22,48.29,5100.0,34.9792,35.0082,34.9574,35.0082,5100.0
2006-07-14 12:15:00,48.29,48.29,48.21,48.24,8400.0,35.0082,35.0082,34.9502,34.9719,8400.0
2006-07-14 12:20:00,48.24,48.31,48.23,48.27,10800.0,34.9719,35.0227,34.9647,34.9937,10800.0
2006-07-14 12:25:00,48.27,48.31,48.2,48.24,13200.0,34.9937,35.0227,34.9429,34.9719,13200.0
2006-07-14 12:30:00,48.24,48.25,48.2,48.23,10800.0,34.9719,34.9792,34.9429,34.9647,10800.0
2006-07-14 12:35:00,48.25,48.37,48.25,48.32,15900.0,34.9792,35.0662,34.9792,35.0299,15900.0
2006-07-14 12:40:00,48.34,48.43,48.3,48.42,18300.0,35.0444,35.1097,35.0154,35.1024,18300.0
2006-07-14 12:45:00,48.45,48.51,48.38,48.45,16650.0,35.1242,35.1677,35.0734,35.1242,16650.0
2006-07-14 12:50:00,48.43,48.51,48.41,48.45,12150.0,35.1097,35.1677,35.0952,35.1242,12150.0
2006-07-14 12:55:00,48.47,48.49,48.44,48.48,10200.0,35.1387,35.1532,35.1169,35.1459,10200.0
2006-07-14 13:00:00,48.49,48.49,48.35,48.36,13950.0,35.1532,35.1532,35.0517,35.0589,13950.0
2006-07-14 13:05:00,48.36,48.36,48.24,48.27,13050.0,35.0589,35.0589,34.9719,34.9937,13050.0
2006-07-14 13:10:00,48.27,48.3,48.23,48.24,7650.0,34.9937,35.0154,34.9647,34.9719,7650.0
2006-07-14 13:15:00,48.23,48.31,48.23,48.29,9450.0,34.9647,35.0227,34.9647,35.0082,9450.0
2006-07-14 13:20:00,48.29,48.41,48.28,48.41,14100.0,35.0082,35.0952,35.0009,35.0952,14100.0
2006-07-14 13:25:00,48.42,48.45,48.4,48.43,11400.0,35.1024,35.1242,35.0879,35.1097,11400.0
2006-07-14 13:30:00,48.45,48.45,48.37,48.41,9750.0,35.1242,35.1242,35.0662,35.0952,9750.0
2006-07-14 13:35:00,48.41,48.49,48.41,48.47,22200.0,35.0952,35.1532,35.0952,35.1387,22200.0
2006-07-14 13:40:00,48.47,48.5,48.35,48.41,27900.0,35.1387,35.1604,35.0517,35.0952,27900.0
2006-07-14 13:45:00,48.42,48.43,48.37,48.37,14400.0,35.1024,35.1097,35.0662,35.0662,14400.0
2006-07-14 13:50:00,48.37,48.44,48.35,48.42,12300.0,35.0662,35.1169,35.0517,35.1024,12300.0
2006-07-14 13:55:00,48.41,48.46,48.33,48.33,14250.0,35.0952,35.1314,35.0372,35.0372,14250.0
2006-07-14 14:00:00,48.34,48.35,48.23,48.27,22950.0,35.0444,35.0517,34.9647,34.9937,22950.0
2006-07-14 14:05:00,48.27,48.32,48.2,48.31,18600.0,34.9937,35.0299,34.9429,35.0227,18600.0
2006-07-14 14:10:00,48.31,48.33,48.26,48.3,10200.0,35.0227,35.0372,34.9864,35.0154,10200.0
2006-07-14 14:15:00,48.31,48.35,48.28,48.33,15600.0,35.0227,35.0517,35.0009,35.0372,15600.0
2006-07-14 14:20:00,48.32,48.32,48.15,48.15,18000.0,35.0299,35.0299,34.9067,34.9067,18000.0
2006-07-14 14:25:00,48.15,48.16,48.06,48.07,26100.0,34.9067,34.9139,34.8414,34.8487,26100.0
2006-07-14 14:30:00,48.09,48.17,48.06,48.14,27600.0,34.8632,34.9212,34.8414,34.8994,27600.0
2006-07-14 14:35:00,48.14,48.16,48.07,48.07,20400.0,34.8994,34.9139,34.8487,34.8487,20400.0
2006-07-14 14:40:00,48.07,48.07,47.99,48.01,28050.0,34.8487,34.8487,34.7907,34.8052,28050.0
2006-07-14 14:45:00,48.01,48.11,48.01,48.1,16350.0,34.8052,34.8777,34.8052,34.8704,16350.0
2006-07-14 14:50:00,48.1,48.19,48.07,48.13,25500.0,34.8704,34.9357,34.8487,34.8922,25500.0
2006-07-14 14:55:00,48.11,48.15,48.07,48.15,25650.0,34.8777,34.9067,34.8487,34.9067,25650.0
2006-07-14 15:00:00,48.15,48.25,48.15,48.19,17550.0,34.9067,34.9792,34.9067,34.9357,17550.0
2006-07-14 15:05:00,48.19,48.28,48.19,48.22,15000.0,34.9357,35.0009,34.9357,34.9574,15000.0
2006-07-14 15:10:00,48.23,48.23,48.17,48.2,12000.0,34.9647,34.9647,34.9212,34.9429,12000.0
2006-07-14 15:15:00,48.21,48.23,48.14,48.17,7800.0,34.9502,34.9647,34.8994,34.9212,7800.0
2006-07-14 15:20:00,48.18,48.23,48.16,48.21,11250.0,34.9284,34.9647,34.9139,34.9502,11250.0
2006-07-14 15:25:00,48.19,48.22,48.14,48.19,13350.0,34.9357,34.9574,34.8994,34.9357,13350.0
2006-07-14 15:30:00,48.16,48.23,48.16,48.23,13050.0,34.9139,34.9647,34.9139,34.9647,13050.0
2006-07-14 15:35:00,48.23,48.36,48.18,48.35,23250.0,34.9647,35.0589,34.9284,35.0517,23250.0
2006-07-14 15:40:00,48.35,48.37,48.32,48.35,21000.0,35.0517,35.0662,35.0299,35.0517,21000.0
2006-07-14 15:45:00,48.35,48.41,48.35,48.4,15750.0,35.0517,35.0952,35.0517,35.0879,15750.0
2006-07-14 15:50:00,48.4,48.43,48.31,48.37,26400.0,35.0879,35.1097,35.0227,35.0662,26400.0
2006-07-14 15:55:00,48.37,48.43,48.34,48.34,25200.0,35.0662,35.1097,35.0444,35.0444,25200.0
2006-07-17 09:30:00,48.32,48.32,48.32,48.32,0.0,35.0299,35.0299,35.0299,35.0299,0.0
2006-07-17 09:35:00,48.0,48.25,48.0,48.25,34350.0,34.7979,34.9792,34.7979,34.9792,34350.0
2006-07-17 09:40:00,48.3,48.46,48.25,48.43,18300.0,35.0154,35.1314,34.9792,35.1097,18300.0
2006-07-17 09:45:00,48.4,48.4,48.18,48.18,34050.0,35.0879,35.0879,34.9284,34.9284,34050.0
2006-07-17 09:50:00,48.2,48.23,48.05,48.05,15450.0,34.9429,34.9647,34.8342,34.8342,15450.0
2006-07-17 09:55:00,48.1,48.14,47.91,47.93,29100.0,34.8704,34.8994,34.7327,34.7472,29100.0
2006-07-17 10:00:00,47.92,47.93,47.86,47.87,25800.0,34.7399,34.7472,34.6964,34.7037,25800.0
2006-07-17 10:05:00,47.86,47.97,47.84,47.89,23400.0,34.6964,34.7762,34.6819,34.7182,23400.0
2006-07-17 10:10:00,47.9,47.92,47.77,47.78,20400.0,34.7254,34.7399,34.6312,34.6384,20400.0
2006-07-17 10:15:00,47.8,47.93,47.77,47.87,13200.0,34.6529,34.7472,34.6312,34.7037,13200.0
2006-07-17 10:20:00,47.87,47.88,47.82,47.83,5250.0,34.7037,34.7109,34.6674,34.6747,5250.0
2006-07-17 10:25:00,47.84,47.86,47.59,47.61,13800.0,34.6819,34.6964,34.5007,34.5152,13800.0
2006-07-17 10:30:00,47.58,47.58,47.46,47.5,33750.0,34.4935,34.4935,34.4065,34.4355,33750.0
2006-07-17 10:35:00,47.51,47.54,47.37,47.4,22050.0,34.4427,34.4645,34.3412,34.363,22050.0
2006-07-17 10:40:00,47.35,47.4,47.27,47.33,51750.0,34.3267,34.363,34.2687,34.3122,51750.0
2006-07-17 10:45:00,47.33,47.4,47.31,47.31,41400.0,34.3122,34.363,34.2977,34.2977,41400.0
2006-07-17 10:50:00,47.33,47.37,47.29,47.37,19650.0,34.3122,34.3412,34.2832,34.3412,19650.0
2006-07-17 10:55:00,47.39,47.47,47.33,47.45,73650.0,34.3557,34.4137,34.3122,34.3992,73650.0
2006-07-17 11:00:00,47.45,47.61,47.4,47.61,53100.0,34.3992,34.5152,34.363,34.5152,53100.0
2006-07-17 11:05:00,47.61,47.63,47.53,47.62,17250.0,34.5152,34.5297,34.4572,34.5225,17250.0
2006-07-17 11:10:00,47.62,47.67,47.61,47.65,9900.0,34.5225,34.5587,34.5152,34.5442,9900.0
2006-07-17 11:15:00,47.65,47.69,47.62,47.64,18600.0,34.5442,34.5732,34.5225,34.537,18600.0
2006-07-17 11:20:00,47.65,47.7,47.5,47.5,23400.0,34.5442,34.5805,34.4355,34.4355,23400.0
2006-07-17 11:25:00,47.49,47.5,47.41,47.48,12750.0,34.4282,34.4355,34.3702,34.421,12750.0
2006-07-17 11:30:00,47.49,47.56,47.44,47.55,16950.0,34.4282,34.479,34.392,34.4717,16950.0
2006-07-17 11:35:00,47.53,47.58,47.47,47.52,14850.0,34.4572,34.4935,34.4137,34.45,14850.0
2006-07-17 11:40:00,47.53,47.65,47.51,47.65,24150.0,34.4572,34.5442,34.4427,34.5442,24150.0
2006-07-17 11:45:00,47.66,47.66,47.58,47.61,9000.0,34.5515,34.5515,34.4935,34.5152,9000.0
2006-07-17 11:50:00,47.62,47.63,47.51,47.53,16350.0,34.5225,34.5297,34.4427,34.4572,16350.0
2006-07-17 11:55:00,47.51,47.51,47.4,47.4,12600.0,34.4427,34.4427,34.363,34.363,12600.0
2006-07-17 12:00:00,47.41,47.53,47.37,47.37,17400.0,34.3702,34.4572,34.3412,34.3412,17400.0
2006-07-17 12:05:00,47.39,47.42,47.31,47.4,15750.0,34.3557,34.3775,34.2977,34.363,15750.0
2006-07-17 12:10:00,47.4,47.4,47.27,47.28,27300.0,34.363,34.363,34.2687,34.276,27300.0
2006-07-17 12:15:00,47.27,47.39,47.27,47.39,25350.0,34.2687,34.3557,34.2687,34.3557,25350.0
2006-07-17 12:20:00,47.39,47.41,47.27,47.28,22050.0,34.3557,34.3702,34.2687,34.276,22050.0
2006-07-17 12:25:00,47.27,47.39,47.27,47.39,18150.0,34.2687,34.3557,34.2687,34.3557,18150.0
2006-07-17 12:30:00,47.39,47.41,47.36,47.4,11850.0,34.3557,34.3702,34.334,34.363,11850.0
2006-07-17 12:35:00,47.42,47.49,47.41,47.46,20700.0,34.3775,34.4282,34.3702,34.4065,20700.0
2006-07-17 12:40:00,47.44,47.47,47.41,47.43,27900.0,34.392,34.4137,34.3702,34.3847,27900.0
2006-07-17 12:45:00,47.43,47.44,47.32,47.34,15300.0,34.3847,34.392,34.305,34.3195,15300.0
2006-07-17 12:50:00,47.34,47.4,47.33,47.35,13650.0,34.3195,34.363,34.3122,34.3267,13650.0
2006-07-17 12:55:00,47.37,47.37,47.3,47.3,21150.0,34.3412,34.3412,34.2905,34.2905,21150.0
2006-07-17 13:00:00,47.28,47.31,47.23,47.24,29550.0,34.276,34.2977,34.2397,34.247,29550.0
2006-07-17 13:05:00,47.24,47.25,47.2,47.2,6150.0,34.247,34.2542,34.218,34.218,6150.0
2006-07-17 13:10:00,47.21,47.28,47.21,47.27,15900.0,34.2252,34.276,34.2252,34.2687,15900.0
2006-07-17 13:15:00,47.26,47.33,47.23,47.32,18900.0,34.2615,34.3122,34.2397,34.305,18900.0
2006-07-17 13:20:00,47.32,47.33,47.23,47.24,19350.0,34.305,34.3122,34.2397,34.247,19350.0
2006-07-17 13:25:00,47.26,47.29,47.22,47.22,21150.0,34.2615,34.2832,34.2325,34.2325,21150.0
2006-07-17 13:30:00,47.23,47.23,47.2,47.2,16650.0,34.2397,34.2397,34.218,34.218,16650.0
2006-07-17 13:35:00,47.22,47.23,47.21,47.23,10800.0,34.2325,34.2397,34.2252,34.2397,10800.0
2006-07-17 13:40:00,47.23,47.32,47.21,47.29,58500.0,34.2397,34.305,34.2252,34.2832,58500.0
2006-07-17 13:45:00,47.29,47.32,47.25,47.27,17550.0,34.2832,34.305,34.2542,34.2687,17550.0
2006-07-17 13:50:00,47.28,47.28,47.22,47.27,18750.0,34.276,34.276,34.2325,34.2687,18750.0
2006-07-17 13:55:00,47.27,47.29,47.25,47.29,22950.0,34.2687,34.2832,34.2542,34.2832,22950.0
2006-07-17 14:00:00,47.29,47.33,47.29,47.33,29550.0,34.2832,34.3122,34.2832,34.3122,29550.0
2006-07-17 14:05:00,47.33,47.33,47.24,47.24,16050.0,34.3122,34.3122,34.247,34.247,16050.0
2006-07-17 14:10:00,47.23,47.24,47.19,47.19,14700.0,34.2397,34.247,34.2107,34.2107,14700.0
2006-07-17 14:15:00,47.2,47.25,47.2,47.25,12750.0,34.218,34.2542,34.218,34.2542,12750.0
2006-07-17 14:20:00,47.27,47.27,47.21,47.22,9300.0,34.2687,34.2687,34.2252,34.2325,9300.0
2006-07-17 14:25:00,47.2,47.24,47.19,47.23,9750.0,34.218,34.247,34.2107,34.2397,9750.0
2006-07-17 14:30:00,47.23,47.25,47.09,47.19,11100.0,34.2397,34.2542,34.1382,34.2107,11100.0
2006-07-17 14:35:00,47.17,47.2,47.17,47.2,7950.0,34.1962,34.218,34.1962,34.218,7950.0
2006-07-17 14:40:00,47.19,47.21,47.11,47.11,8850.0,34.2107,34.2252,34.1527,34.1527,8850.0
2006-07-17 14:45:00,47.11,47.19,47.11,47.18,11700.0,34.1527,34.2107,34.1527,34.2035,11700.0
2006-07-17 14:50:00,47.18,47.18,47.13,47.16,11100.0,34.2035,34.2035,34.1672,34.189,11100.0
2006-07-17 14:55:00,47.16,47.17,47.14,47.14,10200.0,34.189,34.1962,34.1745,34.1745,10200.0
2006-07-17 15:00:00,47.14,47.14,47.09,47.09,17250.0,34.1745,34.1745,34.1382,34.1382,17250.0
2006-07-17 15:05:00,47.11,47.13,47.01,47.01,14550.0,34.1527,34.1672,34.0802,34.0802,14550.0
2006-07-17 15:10:00,47.0,47.1,46.99,47.1,27750.0,34.073,34.1455,34.0657,34.1455,27750.0
2006-07-17 15:15:00,47.1,47.12,47.05,47.07,23850.0,34.1455,34.16,34.1092,34.1237,23850.0
2006-07-17 15:20:00,47.07,47.11,47.0,47.01,30000.0,34.1237,34.1527,34.073,34.0802,30000.0
2006-07-17 15:25:00,47.01,47.03,46.97,46.97,25350.0,34.0802,34.0947,34.0512,34.0512,25350.0
2006-07-17 15:30:00,46.97,46.97,46.93,46.96,27000.0,34.0512,34.0512,34.0222,34.044,27000.0
2006-07-17 15:35:00,46.97,47.12,46.97,47.12,40500.0,34.0512,34.16,34.0512,34.16,40500.0
2006-07-17 15:40:00,47.12,47.22,47.1,47.2,39750.0,34.16,34.2325,34.1455,34.218,39750.0
2006-07-17 15:45:00,47.21,47.26,47.13,47.13,34050.0,34.2252,34.2615,34.1672,34.1672,34050.0
2006-07-17 15:50:00,47.13,47.17,47.1,47.16,27150.0,34.1672,34.1962,34.1455,34.189,27150.0
2006-07-17 15:55:00,47.17,47.18,47.11,47.11,37200.0,34.1962,34.2035,34.1527,34.1527,37200.0
2006-07-18 09:30:00,47.4,47.48,47.39,47.43,13050.0,34.363,34.421,34.3557,34.3847,13050.0
2006-07-18 09:35:00,47.45,47.83,47.43,47.83,20700.0,34.3992,34.6747,34.3847,34.6747,20700.0
2006-07-18 09:40:00,47.83,47.91,47.71,47.71,30600.0,34.6747,34.7327,34.5877,34.5877,30600.0
2006-07-18 09:45:00,47.68,47.73,47.55,47.57,26400.0,34.566,34.6022,34.4717,34.4862,26400.0
2006-07-18 09:50:00,47.58,47.6,47.53,47.55,18750.0,34.4935,34.508,34.4572,34.4717,18750.0
2006-07-18 09:55:00,47.54,47.62,47.51,47.61,24750.0,34.4645,34.5225,34.4427,34.5152,24750.0
2006-07-18 10:00:00,47.58,47.6,47.49,47.57,51300.0,34.4935,34.508,34.4282,34.4862,51300.0
2006-07-18 10:05:00,47.57,47.57,47.43,47.46,11850.0,34.4862,34.4862,34.3847,34.4065,11850.0
2006-07-18 10:10:00,47.43,47.49,47.36,47.39,14550.0,34.3847,34.4282,34.334,34.3557,14550.0
2006-07-18 10:15:00,47.39,47.43,47.37,47.4,12000.0,34.3557,34.3847,34.3412,34.363,12000.0
2006-07-18 10:20:00,47.4,47.42,47.31,47.39,21000.0,34.363,34.3775,34.2977,34.3557,21000.0
2006-07-18 10:25:00,47.41,47.48,47.39,47.43,18750.0,34.3702,34.421,34.3557,34.3847,18750.0
2006-07-18 10:30:00,47.43,47.47,47.29,47.29,25050.0,34.3847,34.4137,34.2832,34.2832,25050.0
2006-07-18 10:35:00,47.29,47.32,47.17,47.28,23550.0,34.2832,34.305,34.1962,34.276,23550.0
2006-07-18 10:40:00,47.23,47.26,47.19,47.25,7650.0,34.2397,34.2615,34.2107,34.2542,7650.0
2006-07-18 10:45:00,47.25,47.31,47.18,47.26,12000.0,34.2542,34.2977,34.2035,34.2615,12000.0
2006-07-18 10:50:00,47.27,47.29,47.18,47.29,12900.0,34.2687,34.2832,34.2035,34.2832,12900.0
2006-07-18 10:55:00,47.31,47.31,47.07,47.09,14550.0,34.2977,34.2977,34.1237,34.1382,14550.0
2006-07-18 11:00:00,47.08,47.14,47.05,47.11,13650.0,34.131,34.1745,34.1092,34.1527,13650.0
2006-07-18 11:05:00,47.12,47.21,47.12,47.21,5850.0,34.16,34.2252,34.16,34.2252,5850.0
2006-07-18 11:10:00,47.21,47.27,47.05,47.05,12300.0,34.2252,34.2687,34.1092,34.1092,12300.0
2006-07-18 11:15:00,47.05,47.05,46.95,47.03,9150.0,34.1092,34.1092,34.0367,34.0947,9150.0
2006-07-18 11:20:00,47.06,47.13,47.05,47.13,5250.0,34.1165,34.1672,34.1092,34.1672,5250.0
2006-07-18 11:25:00,47.13,47.22,47.13,47.21,10950.0,34.1672,34.2325,34.1672,34.2252,10950.0
2006-07-18 11:30:00,47.23,47.28,47.22,47.23,9750.0,34.2397,34.276,34.2325,34.2397,9750.0
2006-07-18 11:35:00,47.23,47.31,47.22,47.29,11550.0,34.2397,34.2977,34.2325,34.2832,11550.0
2006-07-18 11:40:00,47.23,47.38,47.18,47.37,26850.0,34.2397,34.3485,34.2035,34.3412,26850.0
2006-07-18 11:45:00,47.39,47.4,47.37,47.38,12150.0,34.3557,34.363,34.3412,34.3485,12150.0
2006-07-18 11:50:00,47.37,47.45,47.37,47.41,12600.0,34.3412,34.3992,34.3412,34.3702,12600.0
2006-07-18 11:55:00,47.44,47.44,47.37,47.38,7800.0,34.392,34.392,34.3412,34.3485,7800.0
2006-07-18 12:00:00,47.38,47.4,47.28,47.31,15450.0,34.3485,34.363,34.276,34.2977,15450.0
2006-07-18 12:05:00,47.31,47.33,47.17,47.19,60900.0,34.2977,34.3122,34.1962,34.2107,60900.0
2006-07-18 12:10:00,47.19,47.22,47.15,47.15,17550.0,34.2107,34.2325,34.1817,34.1817,17550.0
2006-07-18 12:15:00,47.18,47.23,47.11,47.19,10800.0,34.2035,34.2397,34.1527,34.2107,10800.0
2006-07-18 12:20:00,47.2,47.23,47.09,47.1,16650.0,34.218,34.2397,34.1382,34.1455,16650.0
2006-07-18 12:25:00,47.11,47.2,47.08,47.2,18600.0,34.1527,34.218,34.131,34.218,18600.0
2006-07-18 12:30:00,47.21,47.21,47.09,47.18,12150.0,34.2252,34.2252,34.1382,34.2035,12150.0
2006-07-18 12:35:00,47.13,47.21,47.13,47.21,6300.0,34.1672,34.2252,34.1672,34.2252,6300.0
2006-07-18 12:40:00,47.21,47.31,47.21,47.28,6750.0,34.2252,34.2977,34.2252,34.276,6750.0
2006-07-18 12:45:00,47.29,47.35,47.2,47.2,15150.0,34.2832,34.3267,34.218,34.218,15150.0
2006-07-18 12:50:00,47.16,47.2,47.14,47.16,19950.0,34.189,34.218,34.1745,34.189,19950.0
2006-07-18 12:55:00,47.15,47.17,47.12,47.17,16500.0,34.1817,34.1962,34.16,34.1962,16500.0
2006-07-18 13:00:00,47.16,47.16,46.95,47.01,18450.0,34.189,34.189,34.0367,34.0802,18450.0
2006-07-18 13:05:00,47.02,47.09,47.01,47.04,4800.0,34.0875,34.1382,34.0802,34.102,4800.0
2006-07-18 13:10:00,47.03,47.09,46.94,46.95,23250.0,34.0947,34.1382,34.0295,34.0367,23250.0
2006-07-18 13:15:00,46.91,46.93,46.8,46.8,26850.0,34.0077,34.0222,33.928,33.928,26850.0
2006-07-18 13:20:00,46.81,46.92,46.78,46.91,20400.0,33.9352,34.015,33.9135,34.0077,20400.0
2006-07-18 13:25:00,46.91,47.0,46.91,46.94,14100.0,34.0077,34.073,34.0077,34.0295,14100.0
2006-07-18 13:30:00,46.95,46.95,46.87,46.93,12600.0,34.0367,34.0367,33.9787,34.0222,12600.0
2006-07-18 13:35:00,46.93,47.06,46.93,47.05,13200.0,34.0222,34.1165,34.0222,34.1092,13200.0
2006-07-18 13:40:00,47.04,47.05,46.9,46.94,12150.0,34.102,34.1092,34.0005,34.0295,12150.0
2006-07-18 13:45:00,46.94,46.96,46.87,46.93,8550.0,34.0295,34.044,33.9787,34.0222,8550.0
2006-07-18 13:50:00,46.93,47.01,46.91,46.93,19800.0,34.0222,34.0802,34.0077,34.0222,19800.0
2006-07-18 13:55:00,46.93,46.97,46.84,46.87,43800.0,34.0222,34.0512,33.957,33.9787,43800.0
2006-07-18 14:00:00,46.89,47.08,46.89,47.06,17100.0,33.9932,34.131,33.9932,34.1165,17100.0
2006-07-18 14:05:00,47.06,47.1,47.03,47.05,15000.0,34.1165,34.1455,34.0947,34.1092,15000.0
2006-07-18 14:10:00,47.06,47.08,46.86,46.89,35550.0,34.1165,34.131,33.9715,33.9932,35550.0
2006-07-18 14:15:00,46.91,47.01,46.89,46.93,9150.0,34.0077,34.0802,33.9932,34.0222,9150.0
2006-07-18 14:20:00,46.99,46.99,46.93,46.96,10350.0,34.0657,34.0657,34.0222,34.044,10350.0
2006-07-18 14:25:00,46.95,47.15,46.95,47.15,53100.0,34.0367,34.1817,34.0367,34.1817,53100.0
2006-07-18 14:30:00,47.15,47.2,47.08,47.17,37800.0,34.1817,34.218,34.131,34.1962,37800.0
2006-07-18 14:35:00,47.18,47.48,47.18,47.48,37200.0,34.2035,34.421,34.2035,34.421,37200.0
2006-07-18 14:40:00,47.49,47.51,47.36,47.45,22800.0,34.4282,34.4427,34.334,34.3992,22800.0
2006-07-18 14:45:00,47.45,47.45,47.33,47.43,25050.0,34.3992,34.3992,34.3122,34.3847,25050.0
2006-07-18 14:50:00,47.45,47.59,47.39,47.49,22800.0,34.3992,34.5007,34.3557,34.4282,22800.0
2006-07-18 14:55:00,47.49,47.49,47.33,47.43,18150.0,34.4282,34.4282,34.3122,34.3847,18150.0
2006-07-18 15:00:00,47.43,47.49,47.4,47.42,20250.0,34.3847,34.4282,34.363,34.3775,20250.0
2006-07-18 15:05:00,47.45,47.47,47.32,47.33,20850.0,34.3992,34.4137,34.305,34.3122,20850.0
2006-07-18 15:10:00,47.32,47.32,47.16,47.27,24150.0,34.305,34.305,34.189,34.2687,24150.0
2006-07-18 15:15:00,47.27,47.39,47.25,47.39,5100.0,34.2687,34.3557,34.2542,34.3557,5100.0
2006-07-18 15:20:00,47.36,47.36,47.22,47.29,11400.0,34.334,34.334,34.2325,34.2832,11400.0
2006-07-18 15:25:00,47.29,47.35,47.24,47.35,19350.0,34.2832,34.3267,34.247,34.3267,19350.0
2006-07-18 15:30:00,47.35,47.47,47.32,47.47,29850.0,34.3267,34.4137,34.305,34.4137,29850.0
2006-07-18 15:35:00,47.47,47.51,47.43,47.43,16350.0,34.4137,34.4427,34.3847,34.3847,16350.0
2006-07-18 15:40:00,47.47,47.61,47.45,47.59,19950.0,34.4137,34.5152,34.3992,34.5007,19950.0
2006-07-18 15:45:00,47.61,47.83,47.61,47.75,36750.0,34.5152,34.6747,34.5152,34.6167,36750.0
2006-07-18 15:50:00,47.77,47.79,47.73,47.73,24150.0,34.6312,34.6457,34.6022,34.6022,24150.0
2006-07-18 15:55:00,47.75,47.77,47.7,47.75,35100.0,34.6167,34.6312,34.5805,34.6167,35100.0
2006-07-19 09:30:00,47.69,47.95,47.69,47.95,35250.0,34.5732,34.7617,34.5732,34.7617,35250.0
2006-07-19 09:35:00,47.9,48.17,47.89,48.17,14700.0,34.7254,34.9212,34.7182,34.9212,14700.0
2006-07-19 09:40:00,48.14,48.23,48.11,48.23,24000.0,34.8994,34.9647,34.8777,34.9647,24000.0
2006-07-19 09:45:00,48.23,48.47,48.23,48.43,27600.0,34.9647,35.1387,34.9647,35.1097,27600.0
2006-07-19 09:50:00,48.43,48.57,48.39,48.49,34650.0,35.1097,35.2112,35.0807,35.1532,34650.0
2006-07-19 09:55:00,48.49,48.49,48.37,48.43,20850.0,35.1532,35.1532,35.0662,35.1097,20850.0
2006-07-19 10:00:00,48.43,48.87,48.43,48.72,39450.0,35.1097,35.4287,35.1097,35.3199,39450.0
2006-07-19 10:05:00,48.71,48.87,48.69,48.87,18450.0,35.3127,35.4287,35.2982,35.4287,18450.0
2006-07-19 10:10:00,48.85,48.97,48.72,48.73,26250.0,35.4142,35.5011,35.3199,35.3272,26250.0
2006-07-19 10:15:00,48.72,48.75,48.67,48.73,14700.0,35.3199,35.3417,35.2837,35.3272,14700.0
2006-07-19 10:20:00,48.72,48.73,48.52,48.52,19800.0,35.3199,35.3272,35.1749,35.1749,19800.0
2006-07-19 10:25:00,48.47,48.63,48.47,48.6,20550.0,35.1387,35.2547,35.1387,35.2329,20550.0
2006-07-19 10:30:00,48.61,48.75,48.61,48.71,31650.0,35.2402,35.3417,35.2402,35.3127,31650.0
2006-07-19 10:35:00,48.73,48.97,48.73,48.97,32700.0,35.3272,35.5011,35.3272,35.5011,32700.0
2006-07-19 10:40:00,48.97,49.31,48.97,49.31,37350.0,35.5011,35.7476,35.5011,35.7476,37350.0
2006-07-19 10:45:00,49.31,49.39,49.29,49.3,44550.0,35.7476,35.8056,35.7331,35.7404,44550.0
2006-07-19 10:50:00,49.3,49.35,49.2,49.2,28800.0,35.7404,35.7766,35.6679,35.6679,28800.0
2006-07-19 10:55:00,49.2,49.28,49.16,49.23,12750.0,35.6679,35.7259,35.6389,35.6896,12750.0
2006-07-19 11:00:00,49.23,49.32,49.23,49.25,161550.0,35.6896,35.7549,35.6896,35.7041,161550.0
2006-07-19 11:05:00,49.28,49.31,49.22,49.22,18150.0,35.7259,35.7476,35.6824,35.6824,18150.0
2006-07-19 11:10:00,49.25,49.29,49.24,49.29,15000.0,35.7041,35.7331,35.6969,35.7331,15000.0
2006-07-19 11:15:00,49.31,49.42,49.31,49.33,16200.0,35.7476,35.8274,35.7476,35.7621,16200.0
2006-07-19 11:20:00,49.34,49.34,49.23,49.31,15300.0,35.7694,35.7694,35.6896,35.7476,15300.0
2006-07-19 11:25:00,49.31,49.35,49.23,49.23,12900.0,35.7476,35.7766,35.6896,35.6896,12900.0
2006-07-19 11:30:00,49.23,49.23,49.17,49.22,10650.0,35.6896,35.6896,35.6461,35.6824,10650.0
2006-07-19 11:35:00,49.23,49.27,49.18,49.27,14400.0,35.6896,35.7186,35.6534,35.7186,14400.0
2006-07-19 11:40:00,49.27,49.35,49.27,49.33,10200.0,35.7186,35.7766,35.7186,35.7621,10200.0
2006-07-19 11:45:00,49.34,49.34,49.25,49.27,13050.0,35.7694,35.7694,35.7041,35.7186,13050.0
2006-07-19 11:50:00,49.25,49.29,49.21,49.23,24900.0,35.7041,35.7331,35.6751,35.6896,24900.0
2006-07-19 11:55:00,49.21,49.22,49.12,49.18,14250.0,35.6751,35.6824,35.6099,35.6534,14250.0
2006-07-19 12:00:00,49.15,49.16,48.99,49.01,16350.0,35.6316,35.6389,35.5156,35.5301,16350.0
2006-07-19 12:05:00,48.98,49.05,48.98,48.99,15600.0,35.5084,35.5591,35.5084,35.5156,15600.0
2006-07-19 12:10:00,48.99,49.05,48.93,49.0,14400.0,35.5156,35.5591,35.4721,35.5229,14400.0
2006-07-19 12:15:00,49.0,49.01,48.88,48.91,14400.0,35.5229,35.5301,35.4359,35.4576,14400.0
2006-07-19 12:20:00,48.91,48.93,48.89,48.93,26550.0,35.4576,35.4721,35.4432,35.4721,26550.0
2006-07-19 12:25:00,48.93,48.99,48.91,48.99,9150.0,35.4721,35.5156,35.4576,35.5156,9150.0
2006-07-19 12:30:00,49.0,49.01,48.93,48.97,8250.0,35.5229,35.5301,35.4721,35.5011,8250.0
2006-07-19 12:35:00,48.97,49.03,48.95,49.01,7350.0,35.5011,35.5446,35.4866,35.5301,7350.0
2006-07-19 12:40:00,49.02,49.1,49.01,49.1,5100.0,35.5374,35.5954,35.5301,35.5954,5100.0
2006-07-19 12:45:00,49.1,49.11,49.05,49.05,14100.0,35.5954,35.6026,35.5591,35.5591,14100.0
2006-07-19 12:50:00,49.09,49.09,48.97,48.97,7200.0,35.5881,35.5881,35.5011,35.5011,7200.0
2006-07-19 12:55:00,49.01,49.1,49.01,49.05,7650.0,35.5301,35.5954,35.5301,35.5591,7650.0
2006-07-19 13:00:00,49.07,49.15,49.07,49.13,167700.0,35.5736,35.6316,35.5736,35.6171,167700.0
2006-07-19 13:05:00,49.14,49.23,49.06,49.23,24150.0,35.6244,35.6896,35.5664,35.6896,24150.0
2006-07-19 13:10:00,49.22,49.31,49.21,49.23,14550.0,35.6824,35.7476,35.6751,35.6896,14550.0
2006-07-19 13:15:00,49.21,49.27,49.13,49.27,20550.0,35.6751,35.7186,35.6171,35.7186,20550.0
2006-07-19 13:20:00,49.27,49.41,49.25,49.27,22650.0,35.7186,35.8201,35.7041,35.7186,22650.0
2006-07-19 13:25:00,49.27,49.51,49.27,49.4,27450.0,35.7186,35.8926,35.7186,35.8129,27450.0
2006-07-19 13:30:00,49.41,49.51,49.39,49.48,18300.0,35.8201,35.8926,35.8056,35.8709,18300.0
2006-07-19 13:35:00,49.49,49.49,49.3,49.3,12150.0,35.8781,35.8781,35.7404,35.7404,12150.0
2006-07-19 13:40:00,49.33,49.34,49.27,49.31,11100.0,35.7621,35.7694,35.7186,35.7476,11100.0
2006-07-19 13:45:00,49.31,49.39,49.28,49.39,18450.0,35.7476,35.8056,35.7259,35.8056,18450.0
2006-07-19 13:50:00,49.39,49.39,49.33,49.33,11550.0,35.8056,35.8056,35.7621,35.7621,11550.0
2006-07-19 13:55:00,49.33,49.42,49.33,49.42,9150.0,35.7621,35.8274,35.7621,35.8274,9150.0
2006-07-19 14:00:00,49.42,49.47,49.37,49.37,23100.0,35.8274,35.8636,35.7911,35.7911,23100.0
2006-07-19 14:05:00,49.37,49.45,49.35,49.45,12000.0,35.7911,35.8491,35.7766,35.8491,12000.0
2006-07-19 14:10:00,49.44,49.48,49.44,49.45,14400.0,35.8419,35.8709,35.8419,35.8491,14400.0
2006-07-19 14:15:00,49.45,49.54,49.4,49.53,19800.0,35.8491,35.9144,35.8129,35.9071,19800.0
2006-07-19 14:20:00,49.53,49.63,49.53,49.56,30750.0,35.9071,35.9796,35.9071,35.9289,30750.0
2006-07-19 14:25:00,49.56,49.67,49.55,49.59,33300.0,35.9289,36.0086,35.9216,35.9506,33300.0
2006-07-19 14:30:00,49.59,49.61,49.49,49.52,21300.0,35.9506,35.9651,35.8781,35.8999,21300.0
2006-07-19 14:35:00,49.52,49.57,49.5,49.57,15300.0,35.8999,35.9361,35.8854,35.9361,15300.0
2006-07-19 14:40:00,49.57,49.75,49.57,49.69,21450.0,35.9361,36.0666,35.9361,36.0231,21450.0
2006-07-19 14:45:00,49.71,49.77,49.63,49.63,23400.0,36.0376,36.0811,35.9796,35.9796,23400.0
2006-07-19 14:50:00,49.63,49.64,49.55,49.62,16950.0,35.9796,35.9869,35.9216,35.9724,16950.0
2006-07-19 14:55:00,49.61,49.7,49.61,49.62,22650.0,35.9651,36.0304,35.9651,35.9724,22650.0
2006-07-19 15:00:00,49.63,49.65,49.49,49.55,84750.0,35.9796,35.9941,35.8781,35.9216,84750.0
2006-07-19 15:05:00,49.51,49.51,49.34,49.35,24750.0,35.8926,35.8926,35.7694,35.7766,24750.0
2006-07-19 15:10:00,49.34,49.36,49.29,49.31,22350.0,35.7694,35.7839,35.7331,35.7476,22350.0
2006-07-19 15:15:00,49.31,49.33,49.23,49.32,16950.0,35.7476,35.7621,35.6896,35.7549,16950.0
2006-07-19 15:20:00,49.33,49.39,49.33,49.35,30600.0,35.7621,35.8056,35.7621,35.7766,30600.0
2006-07-19 15:25:00,49.35,49.41,49.33,49.41,16200.0,35.7766,35.8201,35.7621,35.8201,16200.0
2006-07-19 15:30:00,49.39,49.43,49.37,49.39,31200.0,35.8056,35.8346,35.7911,35.8056,31200.0
2006-07-19 15:35:00,49.4,49.4,49.27,49.28,32550.0,35.8129,35.8129,35.7186,35.7259,32550.0
2006-07-19 15:40:00,49.29,49.35,49.29,49.29,26400.0,35.7331,35.7766,35.7331,35.7331,26400.0
2006-07-19 15:45:00,49.27,49.27,49.21,49.26,33900.0,35.7186,35.7186,35.6751,35.7114,33900.0
2006-07-19 15:50:00,49.27,49.3,49.21,49.23,61800.0,35.7186,35.7404,35.6751,35.6896,61800.0
2006-07-19 15:55:00,49.23,49.25,49.17,49.23,88200.0,35.6896,35.7041,35.6461,35.6896,88200.0
2006-07-20 09:30:00,49.17,49.64,49.17,49.49,13050.0,35.6461,35.9869,35.6461,35.8781,13050.0
2006-07-20 09:35:00,49.55,49.83,49.17,49.83,14400.0,35.9216,36.1246,35.6461,36.1246,14400.0
2006-07-20 09:40:00,49.71,49.79,49.3,49.33,12750.0,36.0376,36.0956,35.7404,35.7621,12750.0
2006-07-20 09:45:00,49.34,49.65,49.31,49.4,19050.0,35.7694,35.9941,35.7476,35.8129,19050.0
2006-07-20 09:50:00,49.42,49.42,49.22,49.31,12600.0,35.8274,35.8274,35.6824,35.7476,12600.0
2006-07-20 09:55:00,49.3,49.3,49.14,49.2,11250.0,35.7404,35.7404,35.6244,35.6679,11250.0
2006-07-20 10:00:00,49.17,49.22,49.07,49.07,27000.0,35.6461,35.6824,35.5736,35.5736,27000.0
2006-07-20 10:05:00,49.07,49.07,48.93,49.01,40950.0,35.5736,35.5736,35.4721,35.5301,40950.0
2006-07-20 10:10:00,49.01,49.01,48.86,48.99,10050.0,35.5301,35.5301,35.4214,35.5156,10050.0
2006-07-20 10:15:00,48.97,48.99,48.84,48.95,14250.0,35.5011,35.5156,35.4069,35.4866,14250.0
2006-07-20 10:20:00,48.93,48.97,48.87,48.93,13050.0,35.4721,35.5011,35.4287,35.4721,13050.0
2006-07-20 10:25:00,48.98,48.98,48.87,48.98,5250.0,35.5084,35.5084,35.4287,35.5084,5250.0
2006-07-20 10:30:00,48.98,49.03,48.93,48.93,20250.0,35.5084,35.5446,35.4721,35.4721,20250.0
2006-07-20 10:35:00,48.96,49.02,48.91,48.91,8100.0,35.4939,35.5374,35.4576,35.4576,8100.0
2006-07-20 10:40:00,48.89,48.89,48.73,48.73,6450.0,35.4432,35.4432,35.3272,35.3272,6450.0
2006-07-20 10:45:00,48.73,48.73,48.63,48.65,16800.0,35.3272,35.3272,35.2547,35.2692,16800.0
2006-07-20 10:50:00,48.67,48.73,48.67,48.71,6000.0,35.2837,35.3272,35.2837,35.3127,6000.0
2006-07-20 10:55:00,48.72,48.89,48.69,48.89,12150.0,35.3199,35.4432,35.2982,35.4432,12150.0
2006-07-20 11:00:00,48.89,48.97,48.84,48.9,11850.0,35.4432,35.5011,35.4069,35.4504,11850.0
2006-07-20 11:05:00,48.93,48.93,48.81,48.81,6600.0,35.4721,35.4721,35.3852,35.3852,6600.0
2006-07-20 11:10:00,48.77,48.8,48.75,48.79,9150.0,35.3562,35.3779,35.3417,35.3707,9150.0
2006-07-20 11:15:00,48.79,48.81,48.73,48.75,8100.0,35.3707,35.3852,35.3272,35.3417,8100.0
2006-07-20 11:20:00,48.76,48.77,48.64,48.64,14400.0,35.3489,35.3562,35.2619,35.2619,14400.0
2006-07-20 11:25:00,48.67,48.8,48.64,48.76,20850.0,35.2837,35.3779,35.2619,35.3489,20850.0
2006-07-20 11:30:00,48.77,48.83,48.73,48.8,4200.0,35.3562,35.3997,35.3272,35.3779,4200.0
2006-07-20 11:35:00,48.79,48.8,48.75,48.78,5550.0,35.3707,35.3779,35.3417,35.3634,5550.0
2006-07-20 11:40:00,48.8,48.81,48.77,48.81,10200.0,35.3779,35.3852,35.3562,35.3852,10200.0
2006-07-20 11:45:00,48.79,48.81,48.78,48.81,4200.0,35.3707,35.3852,35.3634,35.3852,4200.0
2006-07-20 11:50:00,48.79,48.81,48.76,48.81,7500.0,35.3707,35.3852,35.3489,35.3852,7500.0
2006-07-20 11:55:00,48.81,48.83,48.77,48.77,11100.0,35.3852,35.3997,35.3562,35.3562,11100.0
2006-07-20 12:00:00,48.77,48.77,48.67,48.67,10800.0,35.3562,35.3562,35.2837,35.2837,10800.0
2006-07-20 12:05:00,48.66,48.66,48.59,48.63,10350.0,35.2764,35.2764,35.2257,35.2547,10350.0
2006-07-20 12:10:00,48.61,48.61,48.51,48.52,11850.0,35.2402,35.2402,35.1677,35.1749,11850.0
2006-07-20 12:15:00,48.52,48.53,48.49,48.49,32250.0,35.1749,35.1822,35.1532,35.1532,32250.0
2006-07-20 12:20:00,48.47,48.51,48.45,48.5,23100.0,35.1387,35.1677,35.1242,35.1604,23100.0
2006-07-20 12:25:00,48.48,48.5,48.43,48.47,26100.0,35.1459,35.1604,35.1097,35.1387,26100.0
2006-07-20 12:30:00,48.47,48.47,48.4,48.43,16350.0,35.1387,35.1387,35.0879,35.1097,16350.0
2006-07-20 12:35:00,48.41,48.43,48.39,48.4,8400.0,35.0952,35.1097,35.0807,35.0879,8400.0
2006-07-20 12:40:00,48.4,48.44,48.39,48.42,7800.0,35.0879,35.1169,35.0807,35.1024,7800.0
2006-07-20 12:45:00,48.43,48.47,48.4,48.4,15900.0,35.1097,35.1387,35.0879,35.0879,15900.0
2006-07-20 12:50:00,48.4,48.42,48.39,48.41,6450.0,35.0879,35.1024,35.0807,35.0952,6450.0
2006-07-20 12:55:00,48.39,48.43,48.39,48.43,5850.0,35.0807,35.1097,35.0807,35.1097,5850.0
2006-07-20 13:00:00,48.43,48.47,48.43,48.43,12750.0,35.1097,35.1387,35.1097,35.1097,12750.0
2006-07-20 13:05:00,48.42,48.45,48.37,48.42,10950.0,35.1024,35.1242,35.0662,35.1024,10950.0
2006-07-20 13:10:00,48.43,48.43,48.33,48.33,7800.0,35.1097,35.1097,35.0372,35.0372,7800.0
2006-07-20 13:15:00,48.34,48.42,48.33,48.37,12300.0,35.0444,35.1024,35.0372,35.0662,12300.0
2006-07-20 13:20:00,48.41,48.41,48.37,48.37,6300.0,35.0952,35.0952,35.0662,35.0662,6300.0
2006-07-20 13:25:00,48.34,48.37,48.31,48.35,8100.0,35.0444,35.0662,35.0227,35.0517,8100.0
2006-07-20 13:30:00,48.35,48.35,48.27,48.3,6600.0,35.0517,35.0517,34.9937,35.0154,6600.0
2006-07-20 13:35:00,48.29,48.3,48.15,48.15,18000.0,35.0082,35.0154,34.9067,34.9067,18000.0
2006-07-20 13:40:00,48.15,48.17,48.0,48.01,18900.0,34.9067,34.9212,34.7979,34.8052,18900.0
2006-07-20 13:45:00,48.02,48.05,47.94,48.05,16800.0,34.8124,34.8342,34.7544,34.8342,16800.0
2006-07-20 13:50:00,48.05,48.1,48.01,48.1,29700.0,34.8342,34.8704,34.8052,34.8704,29700.0
2006-07-20 13:55:00,48.11,48.18,48.03,48.04,16800.0,34.8777,34.9284,34.8197,34.8269,16800.0
2006-07-20 14:00:00,48.07,48.18,48.04,48.04,20250.0,34.8487,34.9284,34.8269,34.8269,20250.0
2006-07-20 14:05:00,48.04,48.07,47.87,47.87,18750.0,34.8269,34.8487,34.7037,34.7037,18750.0
2006-07-20 14:10:00,47.87,47.92,47.79,47.8,20850.0,34.7037,34.7399,34.6457,34.6529,20850.0
2006-07-20 14:15:00,47.79,47.86,47.77,47.82,16350.0,34.6457,34.6964,34.6312,34.6674,16350.0
2006-07-20 14:20:00,47.8,47.82,47.73,47.79,10650.0,34.6529,34.6674,34.6022,34.6457,10650.0
2006-07-20 14:25:00,47.77,47.85,47.74,47.81,9900.0,34.6312,34.6892,34.6094,34.6602,9900.0
2006-07-20 14:30:00,47.75,47.9,47.75,47.83,12000.0,34.6167,34.7254,34.6167,34.6747,12000.0
2006-07-20 14:35:00,47.86,47.86,47.79,47.83,18150.0,34.6964,34.6964,34.6457,34.6747,18150.0
2006-07-20 14:40:00,47.83,47.85,47.75,47.81,21000.0,34.6747,34.6892,34.6167,34.6602,21000.0
2006-07-20 14:45:00,47.81,48.01,47.8,47.99,23700.0,34.6602,34.8052,34.6529,34.7907,23700.0
2006-07-20 14:50:00,47.99,48.0,47.96,47.99,6000.0,34.7907,34.7979,34.7689,34.7907,6000.0
2006-07-20 14:55:00,47.99,47.99,47.83,47.83,12300.0,34.7907,34.7907,34.6747,34.6747,12300.0
2006-07-20 15:00:00,47.84,47.9,47.81,47.86,17400.0,34.6819,34.7254,34.6602,34.6964,17400.0
2006-07-20 15:05:00,47.86,47.96,47.84,47.84,26250.0,34.6964,34.7689,34.6819,34.6819,26250.0
2006-07-20 15:10:00,47.85,47.93,47.85,47.92,11550.0,34.6892,34.7472,34.6892,34.7399,11550.0
2006-07-20 15:15:00,47.93,48.02,47.87,47.9,23850.0,34.7472,34.8124,34.7037,34.7254,23850.0
2006-07-20 15:20:00,47.9,47.9,47.77,47.81,17700.0,34.7254,34.7254,34.6312,34.6602,17700.0
2006-07-20 15:25:00,47.81,47.87,47.81,47.83,19500.0,34.6602,34.7037,34.6602,34.6747,19500.0
2006-07-20 15:30:00,47.81,47.81,47.71,47.76,13050.0,34.6602,34.6602,34.5877,34.6239,13050.0
2006-07-20 15:35:00,47.75,47.84,47.74,47.84,18600.0,34.6167,34.6819,34.6094,34.6819,18600.0
2006-07-20 15:40:00,47.84,47.85,47.77,47.79,21600.0,34.6819,34.6892,34.6312,34.6457,21600.0
2006-07-20 15:45:00,47.77,47.85,47.75,47.79,24600.0,34.6312,34.6892,34.6167,34.6457,24600.0
2006-07-20 15:50:00,47.79,47.79,47.65,47.68,13650.0,34.6457,34.6457,34.5442,34.566,13650.0
2006-07-20 15:55:00,47.68,47.68,47.63,47.63,20400.0,34.566,34.566,34.5297,34.5297,20400.0
2006-07-21 09:30:00,47.62,47.7,47.52,47.56,118650.0,34.5225,34.5805,34.45,34.479,118650.0
2006-07-21 09:35:00,47.61,47.61,47.19,47.29,16350.0,34.5152,34.5152,34.2107,34.2832,16350.0
2006-07-21 09:40:00,47.35,47.49,47.21,47.22,25950.0,34.3267,34.4282,34.2252,34.2325,25950.0
2006-07-21 09:45:00,47.23,47.37,46.91,46.93,31800.0,34.2397,34.3412,34.0077,34.0222,31800.0
2006-07-21 09:50:00,46.95,47.11,46.77,46.81,22800.0,34.0367,34.1527,33.9062,33.9352,22800.0
2006-07-21 09:55:00,46.84,46.94,46.79,46.83,46800.0,33.957,34.0295,33.9207,33.9497,46800.0
2006-07-21 10:00:00,46.83,46.85,46.77,46.77,19050.0,33.9497,33.9642,33.9062,33.9062,19050.0
2006-07-21 10:05:00,46.75,46.8,46.63,46.79,21450.0,33.8917,33.928,33.8047,33.9207,21450.0
2006-07-21 10:10:00,46.79,46.8,46.57,46.58,31500.0,33.9207,33.928,33.7613,33.7685,31500.0
2006-07-21 10:15:00,46.58,46.63,46.53,46.61,11550.0,33.7685,33.8047,33.7323,33.7902,11550.0
2006-07-21 10:20:00,46.61,46.67,46.58,46.6,15450.0,33.7902,33.8337,33.7685,33.783,15450.0
2006-07-21 10:25:00,46.6,46.63,46.57,46.59,7650.0,33.783,33.8047,33.7613,33.7757,7650.0
2006-07-21 10:30:00,46.62,46.62,46.5,46.51,19800.0,33.7975,33.7975,33.7105,33.7178,19800.0
2006-07-21 10:35:00,46.54,46.67,46.54,46.65,37650.0,33.7395,33.8337,33.7395,33.8192,37650.0
2006-07-21 10:40:00,46.65,46.67,46.6,46.67,67950.0,33.8192,33.8337,33.783,33.8337,67950.0
2006-07-21 10:45:00,46.67,46.67,46.63,46.67,46350.0,33.8337,33.8337,33.8047,33.8337,46350.0
2006-07-21 10:50:00,46.71,46.9,46.71,46.9,21900.0,33.8627,34.0005,33.8627,34.0005,21900.0
2006-07-21 10:55:00,46.91,47.0,46.83,46.84,36600.0,34.0077,34.073,33.9497,33.957,36600.0
2006-07-21 11:00:00,46.85,46.91,46.8,46.84,14850.0,33.9642,34.0077,33.928,33.957,14850.0
2006-07-21 11:05:00,46.84,46.91,46.73,46.77,18600.0,33.957,34.0077,33.8772,33.9062,18600.0
2006-07-21 11:10:00,46.8,46.84,46.73,46.76,11850.0,33.928,33.957,33.8772,33.899,11850.0
2006-07-21 11:15:00,46.77,46.86,46.76,46.85,10350.0,33.9062,33.9715,33.899,33.9642,10350.0
2006-07-21 11:20:00,46.87,46.91,46.82,46.83,15600.0,33.9787,34.0077,33.9425,33.9497,15600.0
2006-07-21 11:25:00,46.85,46.87,46.79,46.79,22500.0,33.9642,33.9787,33.9207,33.9207,22500.0
2006-07-21 11:30:00,46.83,46.87,46.81,46.84,19050.0,33.9497,33.9787,33.9352,33.957,19050.0
2006-07-21 11:35:00,46.82,46.82,46.76,46.76,16200.0,33.9425,33.9425,33.899,33.899,16200.0
2006-07-21 11:40:00,46.76,46.79,46.75,46.79,9000.0,33.899,33.9207,33.8917,33.9207,9000.0
2006-07-21 11:45:00,46.8,46.93,46.8,46.89,10500.0,33.928,34.0222,33.928,33.9932,10500.0
2006-07-21 11:50:00,46.9,47.01,46.9,47.01,16350.0,34.0005,34.0802,34.0005,34.0802,16350.0
2006-07-21 11:55:00,47.01,47.03,46.97,47.0,23400.0,34.0802,34.0947,34.0512,34.073,23400.0
2006-07-21 12:00:00,47.01,47.01,46.91,46.91,43350.0,34.0802,34.0802,34.0077,34.0077,43350.0
2006-07-21 12:05:00,46.91,46.94,46.89,46.91,11700.0,34.0077,34.0295,33.9932,34.0077,11700.0
2006-07-21 12:10:00,46.91,46.95,46.85,46.93,33150.0,34.0077,34.0367,33.9642,34.0222,33150.0
2006-07-21 12:15:00,46.92,46.96,46.83,46.88,8550.0,34.015,34.044,33.9497,33.986,8550.0
2006-07-21 12:20:00,46.89,47.0,46.89,47.0,12450.0,33.9932,34.073,33.9932,34.073,12450.0
2006-07-21 12:25:00,47.01,47.03,46.99,46.99,6300.0,34.0802,34.0947,34.0657,34.0657,6300.0
2006-07-21 12:30:00,46.98,47.02,46.97,46.97,8250.0,34.0585,34.0875,34.0512,34.0512,8250.0
2006-07-21 12:35:00,46.96,46.96,46.77,46.77,12450.0,34.044,34.044,33.9062,33.9062,12450.0
2006-07-21 12:40:00,46.75,46.76,46.73,46.76,8850.0,33.8917,33.899,33.8772,33.899,8850.0
2006-07-21 12:45:00,46.77,46.81,46.69,46.69,35250.0,33.9062,33.9352,33.8482,33.8482,35250.0
2006-07-21 12:50:00,46.69,46.69,46.61,46.63,40650.0,33.8482,33.8482,33.7902,33.8047,40650.0
2006-07-21 12:55:00,46.63,46.67,46.55,46.67,54300.0,33.8047,33.8337,33.7468,33.8337,54300.0
2006-07-21 13:00:00,46.67,46.71,46.64,46.68,34950.0,33.8337,33.8627,33.812,33.841,34950.0
2006-07-21 13:05:00,46.67,46.72,46.64,46.64,19200.0,33.8337,33.87,33.812,33.812,19200.0
2006-07-21 13:10:00,46.66,46.7,46.65,46.66,9450.0,33.8265,33.8555,33.8192,33.8265,9450.0
2006-07-21 13:15:00,46.67,46.69,46.61,46.69,15000.0,33.8337,33.8482,33.7902,33.8482,15000.0
2006-07-21 13:20:00,46.67,46.69,46.63,46.64,8400.0,33.8337,33.8482,33.8047,33.812,8400.0
2006-07-21 13:25:00,46.63,46.67,46.58,46.61,17100.0,33.8047,33.8337,33.7685,33.7902,17100.0
2006-07-21 13:30:00,46.62,46.68,46.61,46.67,7650.0,33.7975,33.841,33.7902,33.8337,7650.0
2006-07-21 13:35:00,46.68,46.69,46.62,46.67,20550.0,33.841,33.8482,33.7975,33.8337,20550.0
2006-07-21 13:40:00,46.64,46.73,46.6,46.63,17550.0,33.812,33.8772,33.783,33.8047,17550.0
2006-07-21 13:45:00,46.64,46.77,46.64,46.73,25500.0,33.812,33.9062,33.812,33.8772,25500.0
2006-07-21 13:50:00,46.73,46.73,46.7,46.7,31800.0,33.8772,33.8772,33.8555,33.8555,31800.0
2006-07-21 13:55:00,46.73,46.73,46.66,46.66,30750.0,33.8772,33.8772,33.8265,33.8265,30750.0
2006-07-21 14:00:00,46.66,46.69,46.54,46.55,31350.0,33.8265,33.8482,33.7395,33.7468,31350.0
2006-07-21 14:05:00,46.55,46.61,46.54,46.57,37200.0,33.7468,33.7902,33.7395,33.7613,37200.0
2006-07-21 14:10:00,46.59,46.61,46.57,46.6,39450.0,33.7757,33.7902,33.7613,33.783,39450.0
2006-07-21 14:15:00,46.58,46.61,46.55,46.59,10050.0,33.7685,33.7902,33.7468,33.7757,10050.0
2006-07-21 14:20:00,46.59,46.67,46.57,46.59,18150.0,33.7757,33.8337,33.7613,33.7757,18150.0
2006-07-21 14:25:00,46.6,46.71,46.59,46.69,15300.0,33.783,33.8627,33.7757,33.8482,15300.0
2006-07-21 14:30:00,46.71,46.71,46.65,46.65,13350.0,33.8627,33.8627,33.8192,33.8192,13350.0
2006-07-21 14:35:00,46.65,46.69,46.64,46.68,13200.0,33.8192,33.8482,33.812,33.841,13200.0
2006-07-21 14:40:00,46.66,46.67,46.57,46.57,10050.0,33.8265,33.8337,33.7613,33.7613,10050.0
2006-07-21 14:45:00,46.57,46.59,46.55,46.57,29550.0,33.7613,33.7757,33.7468,33.7613,29550.0
2006-07-21 14:50:00,46.57,46.67,46.55,46.65,35550.0,33.7613,33.8337,33.7468,33.8192,35550.0
2006-07-21 14:55:00,46.63,46.64,46.54,46.58,14100.0,33.8047,33.812,33.7395,33.7685,14100.0
2006-07-21 15:00:00,46.57,46.61,46.51,46.58,13500.0,33.7613,33.7902,33.7178,33.7685,13500.0
2006-07-21 15:05:00,46.58,46.69,46.58,46.68,15900.0,33.7685,33.8482,33.7685,33.841,15900.0
2006-07-21 15:10:00,46.66,46.75,46.62,46.73,22800.0,33.8265,33.8917,33.7975,33.8772,22800.0
2006-07-21 15:15:00,46.75,46.75,46.63,46.64,42150.0,33.8917,33.8917,33.8047,33.812,42150.0
2006-07-21 15:20:00,46.64,46.73,46.64,46.64,15300.0,33.812,33.8772,33.812,33.812,15300.0
2006-07-21 15:25:00,46.67,46.68,46.65,46.67,13800.0,33.8337,33.841,33.8192,33.8337,13800.0
2006-07-21 15:30:00,46.67,46.68,46.64,46.67,36000.0,33.8337,33.841,33.812,33.8337,36000.0
2006-07-21 15:35:00,46.68,46.7,46.67,46.67,41250.0,33.841,33.8555,33.8337,33.8337,41250.0
2006-07-21 15:40:00,46.68,46.68,46.61,46.64,13650.0,33.841,33.841,33.7902,33.812,13650.0
2006-07-21 15:45:00,46.65,46.67,46.59,46.63,37050.0,33.8192,33.8337,33.7757,33.8047,37050.0
2006-07-21 15:50:00,46.61,46.67,46.58,46.58,40050.0,33.7902,33.8337,33.7685,33.7685,40050.0
2006-07-21 15:55:00,46.58,46.61,46.47,46.49,140250.0,33.7685,33.7902,33.6888,33.7033,140250.0
2006-07-24 09:35:00,46.95,47.19,46.92,47.01,34500.0,34.0367,34.2107,34.015,34.0802,34500.0
2006-07-24 09:40:00,47.01,47.03,46.88,46.93,34650.0,34.0802,34.0947,33.986,34.0222,34650.0
2006-07-24 09:45:00,46.93,47.12,46.87,47.03,36750.0,34.0222,34.16,33.9787,34.0947,36750.0
2006-07-24 09:50:00,47.05,47.09,46.95,46.99,25950.0,34.1092,34.1382,34.0367,34.0657,25950.0
2006-07-24 09:55:00,47.0,47.01,46.92,46.97,21900.0,34.073,34.0802,34.015,34.0512,21900.0
2006-07-24 10:00:00,46.93,46.95,46.8,46.8,7200.0,34.0222,34.0367,33.928,33.928,7200.0
2006-07-24 10:05:00,46.8,46.89,46.79,46.89,21600.0,33.928,33.9932,33.9207,33.9932,21600.0
2006-07-24 10:10:00,46.89,46.89,46.75,46.76,11250.0,33.9932,33.9932,33.8917,33.899,11250.0
2006-07-24 10:15:00,46.75,46.95,46.75,46.94,14850.0,33.8917,34.0367,33.8917,34.0295,14850.0
2006-07-24 10:20:00,46.94,47.15,46.94,47.13,11250.0,34.0295,34.1817,34.0295,34.1672,11250.0
2006-07-24 10:25:00,47.13,47.21,47.13,47.15,14550.0,34.1672,34.2252,34.1672,34.1817,14550.0
2006-07-24 10:30:00,47.15,47.25,47.15,47.2,27450.0,34.1817,34.2542,34.1817,34.218,27450.0
2006-07-24 10:35:00,47.19,47.23,47.11,47.14,17400.0,34.2107,34.2397,34.1527,34.1745,17400.0
2006-07-24 10:40:00,47.15,47.27,47.13,47.21,24750.0,34.1817,34.2687,34.1672,34.2252,24750.0
2006-07-24 10:45:00,47.24,47.33,47.21,47.33,36900.0,34.247,34.3122,34.2252,34.3122,36900.0
2006-07-24 10:50:00,47.33,47.42,47.31,47.4,49050.0,34.3122,34.3775,34.2977,34.363,49050.0
2006-07-24 10:55:00,47.4,47.47,47.38,47.45,9600.0,34.363,34.4137,34.3485,34.3992,9600.0
2006-07-24 11:00:00,47.43,47.44,47.27,47.29,39750.0,34.3847,34.392,34.2687,34.2832,39750.0
2006-07-24 11:05:00,47.29,47.31,47.25,47.27,10050.0,34.2832,34.2977,34.2542,34.2687,10050.0
2006-07-24 11:10:00,47.29,47.33,47.28,47.31,11100.0,34.2832,34.3122,34.276,34.2977,11100.0
2006-07-24 11:15:00,47.31,47.33,47.29,47.3,11850.0,34.2977,34.3122,34.2832,34.2905,11850.0
2006-07-24 11:20:00,47.31,47.32,47.29,47.29,18600.0,34.2977,34.305,34.2832,34.2832,18600.0
2006-07-24 11:25:00,47.31,47.4,47.31,47.37,17700.0,34.2977,34.363,34.2977,34.3412,17700.0
2006-07-24 11:30:00,47.35,47.43,47.35,47.43,13200.0,34.3267,34.3847,34.3267,34.3847,13200.0
2006-07-24 11:35:00,47.43,47.43,47.39,47.42,15300.0,34.3847,34.3847,34.3557,34.3775,15300.0
2006-07-24 11:40:00,47.4,47.46,47.37,47.41,12000.0,34.363,34.4065,34.3412,34.3702,12000.0
2006-07-24 11:45:00,47.39,47.47,47.39,47.47,27300.0,34.3557,34.4137,34.3557,34.4137,27300.0
2006-07-24 11:50:00,47.47,47.47,47.38,47.47,13950.0,34.4137,34.4137,34.3485,34.4137,13950.0
2006-07-24 11:55:00,47.46,47.46,47.41,47.45,4200.0,34.4065,34.4065,34.3702,34.3992,4200.0
2006-07-24 12:00:00,47.49,47.5,47.43,47.45,5850.0,34.4282,34.4355,34.3847,34.3992,5850.0
2006-07-24 12:05:00,47.43,47.43,47.28,47.28,5100.0,34.3847,34.3847,34.276,34.276,5100.0
2006-07-24 12:10:00,47.27,47.3,47.27,47.28,4800.0,34.2687,34.2905,34.2687,34.276,4800.0
2006-07-24 12:15:00,47.29,47.29,47.27,47.27,1500.0,34.2832,34.2832,34.2687,34.2687,1500.0
2006-07-24 12:20:00,47.28,47.34,47.28,47.33,6300.0,34.276,34.3195,34.276,34.3122,6300.0
2006-07-24 12:25:00,47.36,47.4,47.36,47.39,5550.0,34.334,34.363,34.334,34.3557,5550.0
2006-07-24 12:30:00,47.37,47.37,47.33,47.35,13800.0,34.3412,34.3412,34.3122,34.3267,13800.0
2006-07-24 12:35:00,47.33,47.39,47.33,47.35,17400.0,34.3122,34.3557,34.3122,34.3267,17400.0
2006-07-24 12:40:00,47.35,47.35,47.31,47.31,32100.0,34.3267,34.3267,34.2977,34.2977,32100.0
2006-07-24 12:45:00,47.33,47.34,47.24,47.27,5100.0,34.3122,34.3195,34.247,34.2687,5100.0
2006-07-24 12:50:00,47.24,47.24,47.16,47.19,79350.0,34.247,34.247,34.189,34.2107,79350.0
2006-07-24 12:55:00,47.19,47.2,47.14,47.17,3900.0,34.2107,34.218,34.1745,34.1962,3900.0
2006-07-24 13:00:00,47.17,47.17,47.11,47.15,5100.0,34.1962,34.1962,34.1527,34.1817,5100.0
2006-07-24 13:05:00,47.17,47.2,47.09,47.13,26250.0,34.1962,34.218,34.1382,34.1672,26250.0
2006-07-24 13:10:00,47.09,47.13,46.99,47.08,43200.0,34.1382,34.1672,34.0657,34.131,43200.0
2006-07-24 13:15:00,47.08,47.08,46.93,47.03,41400.0,34.131,34.131,34.0222,34.0947,41400.0
2006-07-24 13:20:00,47.03,47.04,46.95,46.97,5700.0,34.0947,34.102,34.0367,34.0512,5700.0
2006-07-24 13:25:00,46.97,47.0,46.88,46.9,42000.0,34.0512,34.073,33.986,34.0005,42000.0
2006-07-24 13:30:00,46.89,46.89,46.83,46.85,52200.0,33.9932,33.9932,33.9497,33.9642,52200.0
2006-07-24 13:35:00,46.85,46.93,46.85,46.93,16800.0,33.9642,34.0222,33.9642,34.0222,16800.0
2006-07-24 13:40:00,46.93,46.94,46.85,46.93,12750.0,34.0222,34.0295,33.9642,34.0222,12750.0
2006-07-24 13:45:00,46.93,46.98,46.91,46.98,5550.0,34.0222,34.0585,34.0077,34.0585,5550.0
2006-07-24 13:50:00,46.97,47.01,46.97,47.01,8400.0,34.0512,34.0802,34.0512,34.0802,8400.0
2006-07-24 13:55:00,46.99,47.01,46.97,46.97,3300.0,34.0657,34.0802,34.0512,34.0512,3300.0
2006-07-24 14:00:00,46.93,46.99,46.85,46.91,58950.0,34.0222,34.0657,33.9642,34.0077,58950.0
2006-07-24 14:05:00,46.91,46.94,46.83,46.89,43950.0,34.0077,34.0295,33.9497,33.9932,43950.0
2006-07-24 14:10:00,46.89,46.89,46.75,46.82,55500.0,33.9932,33.9932,33.8917,33.9425,55500.0
2006-07-24 14:15:00,46.82,46.87,46.82,46.82,22500.0,33.9425,33.9787,33.9425,33.9425,22500.0
2006-07-24 14:20:00,46.81,46.87,46.79,46.85,25500.0,33.9352,33.9787,33.9207,33.9642,25500.0
2006-07-24 14:25:00,46.84,46.87,46.77,46.8,32400.0,33.957,33.9787,33.9062,33.928,32400.0
2006-07-24 14:30:00,46.79,46.87,46.78,46.83,13950.0,33.9207,33.9787,33.9135,33.9497,13950.0
2006-07-24 14:35:00,46.86,47.0,46.86,46.93,20850.0,33.9715,34.073,33.9715,34.0222,20850.0
2006-07-24 14:40:00,46.91,47.01,46.86,46.98,45000.0,34.0077,34.0802,33.9715,34.0585,45000.0
2006-07-24 14:45:00,46.98,47.03,46.98,47.03,10650.0,34.0585,34.0947,34.0585,34.0947,10650.0
2006-07-24 14:50:00,47.03,47.09,46.99,47.03,10500.0,34.0947,34.1382,34.0657,34.0947,10500.0
2006-07-24 14:55:00,47.0,47.11,47.0,47.09,156450.0,34.073,34.1527,34.073,34.1382,156450.0
2006-07-24 15:00:00,47.1,47.11,46.95,46.96,29550.0,34.1455,34.1527,34.0367,34.044,29550.0
2006-07-24 15:05:00,46.99,47.15,46.97,47.15,16500.0,34.0657,34.1817,34.0512,34.1817,16500.0
2006-07-24 15:10:00,47.15,47.2,47.11,47.16,37950.0,34.1817,34.218,34.1527,34.189,37950.0
2006-07-24 15:15:00,47.15,47.21,47.13,47.21,25200.0,34.1817,34.2252,34.1672,34.2252,25200.0
2006-07-24 15:20:00,47.2,47.33,47.18,47.3,44700.0,34.218,34.3122,34.2035,34.2905,44700.0
2006-07-24 15:25:00,47.31,47.37,47.25,47.34,46800.0,34.2977,34.3412,34.2542,34.3195,46800.0
2006-07-24 15:30:00,47.32,47.37,47.32,47.33,19800.0,34.305,34.3412,34.305,34.3122,19800.0
2006-07-24 15:35:00,47.33,47.35,47.27,47.31,28200.0,34.3122,34.3267,34.2687,34.2977,28200.0
2006-07-24 15:40:00,47.31,47.43,47.27,47.4,34800.0,34.2977,34.3847,34.2687,34.363,34800.0
2006-07-24 15:45:00,47.43,47.49,47.4,47.49,40200.0,34.3847,34.4282,34.363,34.4282,40200.0
2006-07-24 15:50:00,47.49,47.53,47.46,47.46,61800.0,34.4282,34.4572,34.4065,34.4065,61800.0
2006-07-24 15:55:00,47.47,47.49,47.42,47.43,85350.0,34.4137,34.4282,34.3775,34.3847,85350.0
2006-07-25 09:30:00,47.53,47.53,47.22,47.38,13200.0,34.4572,34.4572,34.2325,34.3485,13200.0
2006-07-25 09:35:00,47.39,47.45,47.09,47.09,7050.0,34.3557,34.3992,34.1382,34.1382,7050.0
2006-07-25 09:40:00,47.09,47.12,46.95,47.05,17100.0,34.1382,34.16,34.0367,34.1092,17100.0
2006-07-25 09:45:00,47.07,47.45,47.02,47.45,27300.0,34.1237,34.3992,34.0875,34.3992,27300.0
2006-07-25 09:50:00,47.42,47.57,47.42,47.5,15900.0,34.3775,34.4862,34.3775,34.4355,15900.0
2006-07-25 09:55:00,47.47,47.54,47.45,47.45,17250.0,34.4137,34.4645,34.3992,34.3992,17250.0
2006-07-25 10:00:00,47.45,47.61,47.45,47.61,25950.0,34.3992,34.5152,34.3992,34.5152,25950.0
2006-07-25 10:05:00,47.68,47.89,47.68,47.85,12000.0,34.566,34.7182,34.566,34.6892,12000.0
2006-07-25 10:10:00,47.83,47.84,47.76,47.79,7950.0,34.6747,34.6819,34.6239,34.6457,7950.0
2006-07-25 10:15:00,47.75,47.83,47.65,47.65,18450.0,34.6167,34.6747,34.5442,34.5442,18450.0
2006-07-25 10:20:00,47.66,47.72,47.59,47.59,11100.0,34.5515,34.595,34.5007,34.5007,11100.0
2006-07-25 10:25:00,47.59,47.6,47.55,47.55,9600.0,34.5007,34.508,34.4717,34.4717,9600.0
2006-07-25 10:30:00,47.57,47.57,47.51,47.51,16500.0,34.4862,34.4862,34.4427,34.4427,16500.0
2006-07-25 10:35:00,47.51,47.52,47.23,47.37,26850.0,34.4427,34.45,34.2397,34.3412,26850.0
2006-07-25 10:40:00,47.39,47.41,47.23,47.25,85050.0,34.3557,34.3702,34.2397,34.2542,85050.0
2006-07-25 10:45:00,47.25,47.41,47.23,47.36,29250.0,34.2542,34.3702,34.2397,34.334,29250.0
2006-07-25 10:50:00,47.35,47.37,47.29,47.35,34650.0,34.3267,34.3412,34.2832,34.3267,34650.0
2006-07-25 10:55:00,47.35,47.41,47.33,47.41,10350.0,34.3267,34.3702,34.3122,34.3702,10350.0
2006-07-25 11:00:00,47.41,47.43,47.35,47.39,9300.0,34.3702,34.3847,34.3267,34.3557,9300.0
2006-07-25 11:05:00,47.4,47.42,47.33,47.35,10200.0,34.363,34.3775,34.3122,34.3267,10200.0
2006-07-25 11:10:00,47.35,47.36,47.29,47.29,6150.0,34.3267,34.334,34.2832,34.2832,6150.0
2006-07-25 11:15:00,47.31,47.31,47.18,47.22,6150.0,34.2977,34.2977,34.2035,34.2325,6150.0
2006-07-25 11:20:00,47.23,47.33,47.19,47.3,10650.0,34.2397,34.3122,34.2107,34.2905,10650.0
2006-07-25 11:25:00,47.31,47.45,47.31,47.41,11400.0,34.2977,34.3992,34.2977,34.3702,11400.0
2006-07-25 11:30:00,47.42,47.45,47.37,47.41,9450.0,34.3775,34.3992,34.3412,34.3702,9450.0
2006-07-25 11:35:00,47.43,47.43,47.31,47.33,8700.0,34.3847,34.3847,34.2977,34.3122,8700.0
2006-07-25 11:40:00,47.33,47.33,47.29,47.31,11850.0,34.3122,34.3122,34.2832,34.2977,11850.0
2006-07-25 11:45:00,47.28,47.32,47.27,47.3,9450.0,34.276,34.305,34.2687,34.2905,9450.0
2006-07-25 11:50:00,47.31,47.32,47.27,47.29,7500.0,34.2977,34.305,34.2687,34.2832,7500.0
2006-07-25 11:55:00,47.29,47.37,47.29,47.31,10350.0,34.2832,34.3412,34.2832,34.2977,10350.0
2006-07-25 12:00:00,47.29,47.31,47.22,47.29,9300.0,34.2832,34.2977,34.2325,34.2832,9300.0
2006-07-25 12:05:00,47.29,47.31,47.25,47.27,11400.0,34.2832,34.2977,34.2542,34.2687,11400.0
2006-07-25 12:10:00,47.27,47.35,47.27,47.34,5550.0,34.2687,34.3267,34.2687,34.3195,5550.0
2006-07-25 12:15:00,47.33,47.33,47.27,47.31,7650.0,34.3122,34.3122,34.2687,34.2977,7650.0
2006-07-25 12:20:00,47.31,47.48,47.31,47.45,9000.0,34.2977,34.421,34.2977,34.3992,9000.0
2006-07-25 12:25:00,47.42,47.45,47.4,47.45,4500.0,34.3775,34.3992,34.363,34.3992,4500.0
2006-07-25 12:30:00,47.45,47.53,47.41,47.49,11550.0,34.3992,34.4572,34.3702,34.4282,11550.0
2006-07-25 12:35:00,47.51,47.51,47.46,47.48,7950.0,34.4427,34.4427,34.4065,34.421,7950.0
2006-07-25 12:40:00,47.47,47.49,47.46,47.47,4800.0,34.4137,34.4282,34.4065,34.4137,4800.0
2006-07-25 12:45:00,47.46,47.46,47.37,47.37,13500.0,34.4065,34.4065,34.3412,34.3412,13500.0
2006-07-25 12:50:00,47.43,47.43,47.36,47.36,4950.0,34.3847,34.3847,34.334,34.334,4950.0
2006-07-25 12:55:00,47.42,47.46,47.41,47.46,5700.0,34.3775,34.4065,34.3702,34.4065,5700.0
2006-07-25 13:00:00,47.49,47.49,47.44,47.44,7650.0,34.4282,34.4282,34.392,34.392,7650.0
2006-07-25 13:05:00,47.45,47.45,47.41,47.43,2100.0,34.3992,34.3992,34.3702,34.3847,2100.0
2006-07-25 13:10:00,47.43,47.48,47.43,47.47,4500.0,34.3847,34.421,34.3847,34.4137,4500.0
2006-07-25 13:15:00,47.47,47.51,47.46,47.46,3900.0,34.4137,34.4427,34.4065,34.4065,3900.0
2006-07-25 13:20:00,47.47,47.49,47.44,47.45,5250.0,34.4137,34.4282,34.392,34.3992,5250.0
2006-07-25 13:25:00,47.46,47.49,47.43,47.49,6600.0,34.4065,34.4282,34.3847,34.4282,6600.0
2006-07-25 13:30:00,47.47,47.51,47.44,47.45,7800.0,34.4137,34.4427,34.392,34.3992,7800.0
2006-07-25 13:35:00,47.44,47.49,47.41,47.41,6450.0,34.392,34.4282,34.3702,34.3702,6450.0
2006-07-25 13:40:00,47.39,47.39,47.37,47.37,6300.0,34.3557,34.3557,34.3412,34.3412,6300.0
2006-07-25 13:45:00,47.4,47.4,47.35,47.35,4650.0,34.363,34.363,34.3267,34.3267,4650.0
2006-07-25 13:50:00,47.35,47.38,47.35,47.38,4950.0,34.3267,34.3485,34.3267,34.3485,4950.0
2006-07-25 13:55:00,47.4,47.41,47.4,47.4,2850.0,34.363,34.3702,34.363,34.363,2850.0
2006-07-25 14:00:00,47.41,47.47,47.4,47.42,8100.0,34.3702,34.4137,34.363,34.3775,8100.0
2006-07-25 14:05:00,47.39,47.41,47.36,47.4,7650.0,34.3557,34.3702,34.334,34.363,7650.0
2006-07-25 14:10:00,47.41,47.44,47.37,47.37,10200.0,34.3702,34.392,34.3412,34.3412,10200.0
2006-07-25 14:15:00,47.37,47.41,47.33,47.34,6450.0,34.3412,34.3702,34.3122,34.3195,6450.0
2006-07-25 14:20:00,47.36,47.44,47.33,47.44,5400.0,34.334,34.392,34.3122,34.392,5400.0
2006-07-25 14:25:00,47.46,47.46,47.4,47.44,4050.0,34.4065,34.4065,34.363,34.392,4050.0
2006-07-25 14:30:00,47.44,47.51,47.43,47.51,11400.0,34.392,34.4427,34.3847,34.4427,11400.0
2006-07-25 14:35:00,47.51,47.54,47.41,47.5,13200.0,34.4427,34.4645,34.3702,34.4355,13200.0
2006-07-25 14:40:00,47.51,47.51,47.42,47.45,7800.0,34.4427,34.4427,34.3775,34.3992,7800.0
2006-07-25 14:45:00,47.43,47.55,47.43,47.51,9150.0,34.3847,34.4717,34.3847,34.4427,9150.0
2006-07-25 14:50:00,47.52,47.63,47.52,47.63,7350.0,34.45,34.5297,34.45,34.5297,7350.0
2006-07-25 14:55:00,47.63,47.64,47.57,47.59,10350.0,34.5297,34.537,34.4862,34.5007,10350.0
2006-07-25 15:00:00,47.62,47.69,47.59,47.69,13500.0,34.5225,34.5732,34.5007,34.5732,13500.0
2006-07-25 15:05:00,47.69,47.83,47.67,47.79,15450.0,34.5732,34.6747,34.5587,34.6457,15450.0
2006-07-25 15:10:00,47.77,47.8,47.69,47.8,16050.0,34.6312,34.6529,34.5732,34.6529,16050.0
2006-07-25 15:15:00,47.81,47.99,47.8,47.95,19650.0,34.6602,34.7907,34.6529,34.7617,19650.0
2006-07-25 15:20:00,47.95,48.05,47.89,47.89,12600.0,34.7617,34.8342,34.7182,34.7182,12600.0
2006-07-25 15:25:00,47.89,48.01,47.83,47.99,21150.0,34.7182,34.8052,34.6747,34.7907,21150.0
2006-07-25 15:30:00,47.99,48.09,47.99,48.06,17700.0,34.7907,34.8632,34.7907,34.8414,17700.0
2006-07-25 15:35:00,48.06,48.09,47.95,47.99,16050.0,34.8414,34.8632,34.7617,34.7907,16050.0
2006-07-25 15:40:00,48.0,48.05,47.98,47.99,12750.0,34.7979,34.8342,34.7834,34.7907,12750.0
2006-07-25 15:45:00,47.99,47.99,47.91,47.96,12600.0,34.7907,34.7907,34.7327,34.7689,12600.0
2006-07-25 15:50:00,47.96,47.99,47.87,47.91,15450.0,34.7689,34.7907,34.7037,34.7327,15450.0
2006-07-25 15:55:00,47.91,47.91,47.86,47.87,16950.0,34.7327,34.7327,34.6964,34.7037,16950.0
2006-07-26 09:30:00,48.41,48.41,47.62,47.9,17850.0,35.0952,35.0952,34.5225,34.7254,17850.0
2006-07-26 09:35:00,47.95,47.96,47.58,47.59,26550.0,34.7617,34.7689,34.4935,34.5007,26550.0
2006-07-26 09:40:00,47.59,47.64,47.43,47.49,29400.0,34.5007,34.537,34.3847,34.4282,29400.0
2006-07-26 09:45:00,47.43,47.51,47.4,47.49,32550.0,34.3847,34.4427,34.363,34.4282,32550.0
2006-07-26 09:50:00,47.48,47.64,47.44,47.58,14250.0,34.421,34.537,34.392,34.4935,14250.0
2006-07-26 09:55:00,47.61,47.67,47.57,47.61,25350.0,34.5152,34.5587,34.4862,34.5152,25350.0
2006-07-26 10:00:00,47.63,47.68,47.58,47.58,17250.0,34.5297,34.566,34.4935,34.4935,17250.0
2006-07-26 10:05:00,47.58,47.62,47.43,47.44,15150.0,34.4935,34.5225,34.3847,34.392,15150.0
2006-07-26 10:10:00,47.44,47.44,47.24,47.39,29400.0,34.392,34.392,34.247,34.3557,29400.0
2006-07-26 10:15:00,47.42,47.43,47.24,47.25,25800.0,34.3775,34.3847,34.247,34.2542,25800.0
2006-07-26 10:20:00,47.25,47.31,47.25,47.27,16650.0,34.2542,34.2977,34.2542,34.2687,16650.0
2006-07-26 10:25:00,47.24,47.33,47.19,47.3,29400.0,34.247,34.3122,34.2107,34.2905,29400.0
2006-07-26 10:30:00,47.31,47.35,47.23,47.35,33150.0,34.2977,34.3267,34.2397,34.3267,33150.0
2006-07-26 10:35:00,47.37,47.43,47.33,47.35,12900.0,34.3412,34.3847,34.3122,34.3267,12900.0
2006-07-26 10:40:00,47.37,47.41,47.33,47.37,11550.0,34.3412,34.3702,34.3122,34.3412,11550.0
2006-07-26 10:45:00,47.37,47.38,47.25,47.29,33000.0,34.3412,34.3485,34.2542,34.2832,33000.0
2006-07-26 10:50:00,47.3,47.37,47.29,47.29,17700.0,34.2905,34.3412,34.2832,34.2832,17700.0
2006-07-26 10:55:00,47.32,47.39,47.29,47.33,23700.0,34.305,34.3557,34.2832,34.3122,23700.0
2006-07-26 11:00:00,47.33,47.35,47.28,47.29,12750.0,34.3122,34.3267,34.276,34.2832,12750.0
2006-07-26 11:05:00,47.26,47.36,47.26,47.35,6750.0,34.2615,34.334,34.2615,34.3267,6750.0
2006-07-26 11:10:00,47.36,47.41,47.34,47.37,22650.0,34.334,34.3702,34.3195,34.3412,22650.0
2006-07-26 11:15:00,47.37,47.45,47.33,47.41,7650.0,34.3412,34.3992,34.3122,34.3702,7650.0
2006-07-26 11:20:00,47.4,47.42,47.32,47.4,49950.0,34.363,34.3775,34.305,34.363,49950.0
2006-07-26 11:25:00,47.38,47.39,47.31,47.35,44700.0,34.3485,34.3557,34.2977,34.3267,44700.0
2006-07-26 11:30:00,47.34,47.42,47.34,47.41,7050.0,34.3195,34.3775,34.3195,34.3702,7050.0
2006-07-26 11:35:00,47.39,47.39,47.29,47.32,5100.0,34.3557,34.3557,34.2832,34.305,5100.0
2006-07-26 11:40:00,47.32,47.32,47.24,47.29,5100.0,34.305,34.305,34.247,34.2832,5100.0
2006-07-26 11:45:00,47.3,47.35,47.29,47.3,4200.0,34.2905,34.3267,34.2832,34.2905,4200.0
2006-07-26 11:50:00,47.3,47.37,47.3,47.36,12000.0,34.2905,34.3412,34.2905,34.334,12000.0
2006-07-26 11:55:00,47.35,47.41,47.33,47.41,29850.0,34.3267,34.3702,34.3122,34.3702,29850.0
2006-07-26 12:00:00,47.42,47.59,47.39,47.58,37950.0,34.3775,34.5007,34.3557,34.4935,37950.0
2006-07-26 12:05:00,47.56,47.59,47.52,47.57,24900.0,34.479,34.5007,34.45,34.4862,24900.0
2006-07-26 12:10:00,47.61,47.63,47.57,47.63,9750.0,34.5152,34.5297,34.4862,34.5297,9750.0
2006-07-26 12:15:00,47.67,47.7,47.61,47.61,16950.0,34.5587,34.5805,34.5152,34.5152,16950.0
2006-07-26 12:20:00,47.61,47.63,47.58,47.63,7350.0,34.5152,34.5297,34.4935,34.5297,7350.0
2006-07-26 12:25:00,47.63,47.63,47.6,47.63,5400.0,34.5297,34.5297,34.508,34.5297,5400.0
2006-07-26 12:30:00,47.61,47.64,47.55,47.63,10500.0,34.5152,34.537,34.4717,34.5297,10500.0
2006-07-26 12:35:00,47.62,47.62,47.52,47.53,13950.0,34.5225,34.5225,34.45,34.4572,13950.0
2006-07-26 12:40:00,47.53,47.55,47.49,47.53,15750.0,34.4572,34.4717,34.4282,34.4572,15750.0
2006-07-26 12:45:00,47.53,47.57,47.47,47.53,28800.0,34.4572,34.4862,34.4137,34.4572,28800.0
2006-07-26 12:50:00,47.52,47.64,47.52,47.61,11100.0,34.45,34.537,34.45,34.5152,11100.0
2006-07-26 12:55:00,47.62,47.65,47.61,47.62,4500.0,34.5225,34.5442,34.5152,34.5225,4500.0
2006-07-26 13:00:00,47.61,47.68,47.59,47.68,12900.0,34.5152,34.566,34.5007,34.566,12900.0
2006-07-26 13:05:00,47.68,47.69,47.61,47.63,23700.0,34.566,34.5732,34.5152,34.5297,23700.0
2006-07-26 13:10:00,47.62,47.64,47.61,47.63,9000.0,34.5225,34.537,34.5152,34.5297,9000.0
2006-07-26 13:15:00,47.63,47.69,47.63,47.63,15600.0,34.5297,34.5732,34.5297,34.5297,15600.0
2006-07-26 13:20:00,47.65,47.69,47.63,47.65,3750.0,34.5442,34.5732,34.5297,34.5442,3750.0
2006-07-26 13:25:00,47.63,47.65,47.57,47.61,5100.0,34.5297,34.5442,34.4862,34.5152,5100.0
2006-07-26 13:30:00,47.58,47.58,47.55,47.55,1650.0,34.4935,34.4935,34.4717,34.4717,1650.0
2006-07-26 13:35:00,47.55,47.63,47.55,47.61,4050.0,34.4717,34.5297,34.4717,34.5152,4050.0
2006-07-26 13:40:00,47.61,47.65,47.61,47.63,2550.0,34.5152,34.5442,34.5152,34.5297,2550.0
2006-07-26 13:45:00,47.64,47.74,47.61,47.71,6900.0,34.537,34.6094,34.5152,34.5877,6900.0
2006-07-26 13:50:00,47.74,47.8,47.74,47.79,5100.0,34.6094,34.6529,34.6094,34.6457,5100.0
2006-07-26 13:55:00,47.79,47.79,47.77,47.77,20400.0,34.6457,34.6457,34.6312,34.6312,20400.0
2006-07-26 14:00:00,47.75,47.8,47.66,47.78,14400.0,34.6167,34.6529,34.5515,34.6384,14400.0
2006-07-26 14:05:00,47.77,47.77,47.66,47.72,9750.0,34.6312,34.6312,34.5515,34.595,9750.0
2006-07-26 14:10:00,47.74,47.85,47.74,47.85,4200.0,34.6094,34.6892,34.6094,34.6892,4200.0
2006-07-26 14:15:00,47.9,47.99,47.86,47.93,16950.0,34.7254,34.7907,34.6964,34.7472,16950.0
2006-07-26 14:20:00,47.93,47.98,47.82,47.82,12600.0,34.7472,34.7834,34.6674,34.6674,12600.0
2006-07-26 14:25:00,47.82,47.86,47.77,47.79,6000.0,34.6674,34.6964,34.6312,34.6457,6000.0
2006-07-26 14:30:00,47.79,47.97,47.77,47.96,11550.0,34.6457,34.7762,34.6312,34.7689,11550.0
2006-07-26 14:35:00,48.0,48.02,47.92,47.92,15450.0,34.7979,34.8124,34.7399,34.7399,15450.0
2006-07-26 14:40:00,47.91,47.95,47.85,47.89,7350.0,34.7327,34.7617,34.6892,34.7182,7350.0
2006-07-26 14:45:00,47.89,47.92,47.81,47.87,10500.0,34.7182,34.7399,34.6602,34.7037,10500.0
2006-07-26 14:50:00,47.83,47.99,47.82,47.96,5250.0,34.6747,34.7907,34.6674,34.7689,5250.0
2006-07-26 14:55:00,47.95,47.99,47.93,47.95,5550.0,34.7617,34.7907,34.7472,34.7617,5550.0
2006-07-26 15:00:00,47.95,47.99,47.91,47.99,3900.0,34.7617,34.7907,34.7327,34.7907,3900.0
2006-07-26 15:05:00,47.95,47.95,47.78,47.79,11400.0,34.7617,34.7617,34.6384,34.6457,11400.0
2006-07-26 15:10:00,47.79,47.81,47.69,47.69,12450.0,34.6457,34.6602,34.5732,34.5732,12450.0
2006-07-26 15:15:00,47.7,47.72,47.69,47.69,15600.0,34.5805,34.595,34.5732,34.5732,15600.0
2006-07-26 15:20:00,47.69,47.72,47.57,47.59,23700.0,34.5732,34.595,34.4862,34.5007,23700.0
2006-07-26 15:25:00,47.61,47.65,47.59,47.62,14700.0,34.5152,34.5442,34.5007,34.5225,14700.0
2006-07-26 15:30:00,47.63,47.69,47.62,47.63,23550.0,34.5297,34.5732,34.5225,34.5297,23550.0
2006-07-26 15:35:00,47.63,47.67,47.59,47.63,18450.0,34.5297,34.5587,34.5007,34.5297,18450.0
2006-07-26 15:40:00,47.64,47.65,47.54,47.54,8550.0,34.537,34.5442,34.4645,34.4645,8550.0
2006-07-26 15:45:00,47.56,47.63,47.55,47.63,10350.0,34.479,34.5297,34.4717,34.5297,10350.0
2006-07-26 15:50:00,47.63,47.63,47.47,47.49,10200.0,34.5297,34.5297,34.4137,34.4282,10200.0
2006-07-26 15:55:00,47.48,47.5,47.48,47.5,8400.0,34.421,34.4355,34.421,34.4355,8400.0
2006-07-27 09:35:00,47.63,47.87,47.62,47.85,29100.0,34.5297,34.7037,34.5225,34.6892,29100.0
2006-07-27 09:40:00,47.87,48.0,47.8,47.95,31050.0,34.7037,34.7979,34.6529,34.7617,31050.0
2006-07-27 09:45:00,48.0,48.03,47.93,47.97,12450.0,34.7979,34.8197,34.7472,34.7762,12450.0
2006-07-27 09:50:00,47.97,48.05,47.97,48.05,13500.0,34.7762,34.8342,34.7762,34.8342,13500.0
2006-07-27 09:55:00,48.06,48.16,48.01,48.01,10950.0,34.8414,34.9139,34.8052,34.8052,10950.0
2006-07-27 10:00:00,48.01,48.07,47.93,48.06,25050.0,34.8052,34.8487,34.7472,34.8414,25050.0
2006-07-27 10:05:00,48.07,48.2,47.98,48.02,22500.0,34.8487,34.9429,34.7834,34.8124,22500.0
2006-07-27 10:10:00,48.03,48.1,48.01,48.03,18750.0,34.8197,34.8704,34.8052,34.8197,18750.0
2006-07-27 10:15:00,48.02,48.09,47.99,48.04,8400.0,34.8124,34.8632,34.7907,34.8269,8400.0
2006-07-27 10:20:00,48.05,48.11,47.97,47.97,6900.0,34.8342,34.8777,34.7762,34.7762,6900.0
2006-07-27 10:25:00,48.03,48.06,47.95,47.95,5250.0,34.8197,34.8414,34.7617,34.7617,5250.0
2006-07-27 10:30:00,47.98,48.11,47.98,48.05,13050.0,34.7834,34.8777,34.7834,34.8342,13050.0
2006-07-27 10:35:00,48.04,48.04,47.75,47.75,6900.0,34.8269,34.8269,34.6167,34.6167,6900.0
2006-07-27 10:40:00,47.77,47.8,47.61,47.61,8400.0,34.6312,34.6529,34.5152,34.5152,8400.0
2006-07-27 10:45:00,47.63,47.68,47.62,47.63,7500.0,34.5297,34.566,34.5225,34.5297,7500.0
2006-07-27 10:50:00,47.65,47.73,47.63,47.73,23100.0,34.5442,34.6022,34.5297,34.6022,23100.0
2006-07-27 10:55:00,47.73,47.8,47.73,47.79,9900.0,34.6022,34.6529,34.6022,34.6457,9900.0
2006-07-27 11:00:00,47.78,47.81,47.73,47.75,14550.0,34.6384,34.6602,34.6022,34.6167,14550.0
2006-07-27 11:05:00,47.71,47.94,47.71,47.92,6300.0,34.5877,34.7544,34.5877,34.7399,6300.0
2006-07-27 11:10:00,47.92,47.92,47.85,47.85,12450.0,34.7399,34.7399,34.6892,34.6892,12450.0
2006-07-27 11:15:00,47.89,47.92,47.84,47.86,16650.0,34.7182,34.7399,34.6819,34.6964,16650.0
2006-07-27 11:20:00,47.81,47.91,47.81,47.91,10950.0,34.6602,34.7327,34.6602,34.7327,10950.0
2006-07-27 11:25:00,47.91,47.93,47.87,47.87,11700.0,34.7327,34.7472,34.7037,34.7037,11700.0
2006-07-27 11:30:00,47.91,47.97,47.88,47.91,5400.0,34.7327,34.7762,34.7109,34.7327,5400.0
2006-07-27 11:35:00,47.95,47.99,47.9,47.96,2550.0,34.7617,34.7907,34.7254,34.7689,2550.0
2006-07-27 11:40:00,47.96,47.97,47.88,47.88,4650.0,34.7689,34.7762,34.7109,34.7109,4650.0
2006-07-27 11:45:00,47.91,47.99,47.91,47.97,2700.0,34.7327,34.7907,34.7327,34.7762,2700.0
2006-07-27 11:50:00,47.97,47.97,47.93,47.95,2550.0,34.7762,34.7762,34.7472,34.7617,2550.0
2006-07-27 11:55:00,47.95,47.99,47.95,47.97,5550.0,34.7617,34.7907,34.7617,34.7762,5550.0
2006-07-27 12:00:00,47.93,48.0,47.93,47.99,11550.0,34.7472,34.7979,34.7472,34.7907,11550.0
2006-07-27 12:05:00,47.99,48.03,47.99,48.03,14550.0,34.7907,34.8197,34.7907,34.8197,14550.0
2006-07-27 12:10:00,48.07,48.08,48.02,48.05,13200.0,34.8487,34.8559,34.8124,34.8342,13200.0
2006-07-27 12:15:00,48.03,48.03,47.94,47.98,5400.0,34.8197,34.8197,34.7544,34.7834,5400.0
2006-07-27 12:20:00,47.97,47.97,47.86,47.86,4950.0,34.7762,34.7762,34.6964,34.6964,4950.0
2006-07-27 12:25:00,47.9,47.94,47.79,47.81,6750.0,34.7254,34.7544,34.6457,34.6602,6750.0
2006-07-27 12:30:00,47.82,47.87,47.8,47.83,2550.0,34.6674,34.7037,34.6529,34.6747,2550.0
2006-07-27 12:35:00,47.85,47.9,47.83,47.83,11550.0,34.6892,34.7254,34.6747,34.6747,11550.0
2006-07-27 12:40:00,47.87,47.87,47.79,47.83,11850.0,34.7037,34.7037,34.6457,34.6747,11850.0
2006-07-27 12:45:00,47.86,47.97,47.83,47.96,29550.0,34.6964,34.7762,34.6747,34.7689,29550.0
2006-07-27 12:50:00,47.96,47.97,47.86,47.86,7950.0,34.7689,34.7762,34.6964,34.6964,7950.0
2006-07-27 12:55:00,47.89,47.89,47.89,47.89,150.0,34.7182,34.7182,34.7182,34.7182,150.0
2006-07-27 13:00:00,47.89,47.91,47.87,47.87,1950.0,34.7182,34.7327,34.7037,34.7037,1950.0
2006-07-27 13:05:00,47.88,47.9,47.87,47.89,7800.0,34.7109,34.7254,34.7037,34.7182,7800.0
2006-07-27 13:10:00,47.87,47.89,47.77,47.78,1350.0,34.7037,34.7182,34.6312,34.6384,1350.0
2006-07-27 13:15:00,47.76,47.78,47.73,47.75,3450.0,34.6239,34.6384,34.6022,34.6167,3450.0
2006-07-27 13:20:00,47.77,47.83,47.77,47.8,6900.0,34.6312,34.6747,34.6312,34.6529,6900.0
2006-07-27 13:25:00,47.78,47.79,47.65,47.7,33750.0,34.6384,34.6457,34.5442,34.5805,33750.0
2006-07-27 13:30:00,47.67,47.67,47.46,47.51,17100.0,34.5587,34.5587,34.4065,34.4427,17100.0
2006-07-27 13:35:00,47.47,47.47,47.38,47.42,8250.0,34.4137,34.4137,34.3485,34.3775,8250.0
2006-07-27 13:40:00,47.42,47.43,47.33,47.41,8100.0,34.3775,34.3847,34.3122,34.3702,8100.0
2006-07-27 13:45:00,47.39,47.41,47.35,47.41,10500.0,34.3557,34.3702,34.3267,34.3702,10500.0
2006-07-27 13:50:00,47.43,47.47,47.35,47.39,8100.0,34.3847,34.4137,34.3267,34.3557,8100.0
2006-07-27 13:55:00,47.36,47.4,47.31,47.31,8100.0,34.334,34.363,34.2977,34.2977,8100.0
2006-07-27 14:00:00,47.31,47.32,47.15,47.17,13800.0,34.2977,34.305,34.1817,34.1962,13800.0
2006-07-27 14:05:00,47.17,47.27,47.13,47.26,17250.0,34.1962,34.2687,34.1672,34.2615,17250.0
2006-07-27 14:10:00,47.26,47.31,47.19,47.29,11400.0,34.2615,34.2977,34.2107,34.2832,11400.0
2006-07-27 14:15:00,47.27,47.36,47.23,47.36,16950.0,34.2687,34.334,34.2397,34.334,16950.0
2006-07-27 14:20:00,47.35,47.38,47.32,47.32,5550.0,34.3267,34.3485,34.305,34.305,5550.0
2006-07-27 14:25:00,47.32,47.46,47.29,47.46,15600.0,34.305,34.4065,34.2832,34.4065,15600.0
2006-07-27 14:30:00,47.47,47.51,47.31,47.35,13200.0,34.4137,34.4427,34.2977,34.3267,13200.0
2006-07-27 14:35:00,47.35,47.37,47.29,47.33,16200.0,34.3267,34.3412,34.2832,34.3122,16200.0
2006-07-27 14:40:00,47.31,47.31,47.22,47.23,16950.0,34.2977,34.2977,34.2325,34.2397,16950.0
2006-07-27 14:45:00,47.23,47.23,47.15,47.23,10950.0,34.2397,34.2397,34.1817,34.2397,10950.0
2006-07-27 14:50:00,47.24,47.26,47.21,47.24,12600.0,34.247,34.2615,34.2252,34.247,12600.0
2006-07-27 14:55:00,47.23,47.29,47.22,47.28,13050.0,34.2397,34.2832,34.2325,34.276,13050.0
2006-07-27 15:00:00,47.27,47.31,47.17,47.2,10650.0,34.2687,34.2977,34.1962,34.218,10650.0
2006-07-27 15:05:00,47.19,47.21,47.14,47.19,9000.0,34.2107,34.2252,34.1745,34.2107,9000.0
2006-07-27 15:10:00,47.17,47.26,47.13,47.17,12450.0,34.1962,34.2615,34.1672,34.1962,12450.0
2006-07-27 15:15:00,47.16,47.17,47.1,47.15,14400.0,34.189,34.1962,34.1455,34.1817,14400.0
2006-07-27 15:20:00,47.15,47.15,47.13,47.14,7800.0,34.1817,34.1817,34.1672,34.1745,7800.0
2006-07-27 15:25:00,47.13,47.15,47.1,47.1,6900.0,34.1672,34.1817,34.1455,34.1455,6900.0
2006-07-27 15:30:00,47.1,47.15,47.05,47.15,19500.0,34.1455,34.1817,34.1092,34.1817,19500.0
2006-07-27 15:35:00,47.17,47.24,47.17,47.19,12900.0,34.1962,34.247,34.1962,34.2107,12900.0
2006-07-27 15:40:00,47.17,47.23,47.17,47.2,8550.0,34.1962,34.2397,34.1962,34.218,8550.0
2006-07-27 15:45:00,47.22,47.23,47.15,47.2,13950.0,34.2325,34.2397,34.1817,34.218,13950.0
2006-07-27 15:50:00,47.21,47.27,47.18,47.2,11250.0,34.2252,34.2687,34.2035,34.218,11250.0
2006-07-27 15:55:00,47.19,47.19,47.13,47.15,31800.0,34.2107,34.2107,34.1672,34.1817,31800.0
2006-07-28 09:30:00,47.49,47.61,47.45,47.61,13200.0,34.4282,34.5152,34.3992,34.5152,13200.0
2006-07-28 09:35:00,47.54,47.7,47.54,47.59,6900.0,34.4645,34.5805,34.4645,34.5007,6900.0
2006-07-28 09:40:00,47.56,47.84,47.55,47.79,19200.0,34.479,34.6819,34.4717,34.6457,19200.0
2006-07-28 09:45:00,47.82,48.0,47.64,47.68,44100.0,34.6674,34.7979,34.537,34.566,44100.0
2006-07-28 09:50:00,47.66,47.79,47.57,47.67,34500.0,34.5515,34.6457,34.4862,34.5587,34500.0
2006-07-28 09:55:00,47.66,47.66,47.47,47.49,32100.0,34.5515,34.5515,34.4137,34.4282,32100.0
2006-07-28 10:00:00,47.49,47.55,47.44,47.44,36300.0,34.4282,34.4717,34.392,34.392,36300.0
2006-07-28 10:05:00,47.43,47.48,47.34,47.34,26250.0,34.3847,34.421,34.3195,34.3195,26250.0
2006-07-28 10:10:00,47.34,47.37,47.29,47.37,28350.0,34.3195,34.3412,34.2832,34.3412,28350.0
2006-07-28 10:15:00,47.39,47.47,47.33,47.44,15300.0,34.3557,34.4137,34.3122,34.392,15300.0
2006-07-28 10:20:00,47.44,47.44,47.21,47.23,25950.0,34.392,34.392,34.2252,34.2397,25950.0
2006-07-28 10:25:00,47.25,47.25,47.15,47.19,13200.0,34.2542,34.2542,34.1817,34.2107,13200.0
2006-07-28 10:30:00,47.17,47.23,47.15,47.21,17100.0,34.1962,34.2397,34.1817,34.2252,17100.0
2006-07-28 10:35:00,47.21,47.34,47.21,47.34,27150.0,34.2252,34.3195,34.2252,34.3195,27150.0
2006-07-28 10:40:00,47.34,47.41,47.31,47.37,19800.0,34.3195,34.3702,34.2977,34.3412,19800.0
2006-07-28 10:45:00,47.36,47.41,47.36,47.37,22500.0,34.334,34.3702,34.334,34.3412,22500.0
2006-07-28 10:50:00,47.37,47.46,47.37,47.37,20100.0,34.3412,34.4065,34.3412,34.3412,20100.0
2006-07-28 10:55:00,47.37,47.47,47.32,47.47,16950.0,34.3412,34.4137,34.305,34.4137,16950.0
2006-07-28 11:00:00,47.49,47.57,47.49,47.57,9750.0,34.4282,34.4862,34.4282,34.4862,9750.0
2006-07-28 11:05:00,47.59,47.67,47.51,47.61,20100.0,34.5007,34.5587,34.4427,34.5152,20100.0
2006-07-28 11:10:00,47.62,47.67,47.59,47.64,8250.0,34.5225,34.5587,34.5007,34.537,8250.0
2006-07-28 11:15:00,47.65,47.67,47.55,47.58,9900.0,34.5442,34.5587,34.4717,34.4935,9900.0
2006-07-28 11:20:00,47.58,47.6,47.52,47.6,6900.0,34.4935,34.508,34.45,34.508,6900.0
2006-07-28 11:25:00,47.58,47.72,47.57,47.67,11550.0,34.4935,34.595,34.4862,34.5587,11550.0
2006-07-28 11:30:00,47.71,47.79,47.67,47.71,25650.0,34.5877,34.6457,34.5587,34.5877,25650.0
2006-07-28 11:35:00,47.73,47.84,47.57,47.59,45150.0,34.6022,34.6819,34.4862,34.5007,45150.0
2006-07-28 11:40:00,47.61,47.71,47.57,47.57,29850.0,34.5152,34.5877,34.4862,34.4862,29850.0
2006-07-28 11:45:00,47.59,47.69,47.57,47.66,20100.0,34.5007,34.5732,34.4862,34.5515,20100.0
2006-07-28 11:50:00,47.68,47.75,47.66,47.73,7050.0,34.566,34.6167,34.5515,34.6022,7050.0
2006-07-28 11:55:00,47.75,47.78,47.61,47.68,32550.0,34.6167,34.6384,34.5152,34.566,32550.0
2006-07-28 12:00:00,47.7,47.75,47.63,47.65,34950.0,34.5805,34.6167,34.5297,34.5442,34950.0
2006-07-28 12:05:00,47.67,47.69,47.53,47.67,26400.0,34.5587,34.5732,34.4572,34.5587,26400.0
2006-07-28 12:10:00,47.69,47.7,47.6,47.66,17400.0,34.5732,34.5805,34.508,34.5515,17400.0
2006-07-28 12:15:00,47.66,47.68,47.65,47.67,8400.0,34.5515,34.566,34.5442,34.5587,8400.0
2006-07-28 12:20:00,47.64,47.67,47.57,47.61,9000.0,34.537,34.5587,34.4862,34.5152,9000.0
2006-07-28 12:25:00,47.6,47.6,47.54,47.56,8250.0,34.508,34.508,34.4645,34.479,8250.0
2006-07-28 12:30:00,47.54,47.55,47.5,47.55,9300.0,34.4645,34.4717,34.4355,34.4717,9300.0
2006-07-28 12:35:00,47.55,47.67,47.55,47.67,11700.0,34.4717,34.5587,34.4717,34.5587,11700.0
2006-07-28 12:40:00,47.68,47.74,47.54,47.59,34800.0,34.566,34.6094,34.4645,34.5007,34800.0
2006-07-28 12:45:00,47.59,47.63,47.51,47.53,21150.0,34.5007,34.5297,34.4427,34.4572,21150.0
2006-07-28 12:50:00,47.51,47.55,47.51,47.55,9750.0,34.4427,34.4717,34.4427,34.4717,9750.0
2006-07-28 12:55:00,47.53,47.57,47.53,47.57,2250.0,34.4572,34.4862,34.4572,34.4862,2250.0
2006-07-28 13:00:00,47.57,47.65,47.57,47.64,22800.0,34.4862,34.5442,34.4862,34.537,22800.0
2006-07-28 13:05:00,47.63,47.65,47.61,47.63,7050.0,34.5297,34.5442,34.5152,34.5297,7050.0
2006-07-28 13:10:00,47.64,47.64,47.41,47.53,36300.0,34.537,34.537,34.3702,34.4572,36300.0
2006-07-28 13:15:00,47.53,47.53,47.47,47.49,18900.0,34.4572,34.4572,34.4137,34.4282,18900.0
2006-07-28 13:20:00,47.49,47.5,47.47,47.5,25950.0,34.4282,34.4355,34.4137,34.4355,25950.0
2006-07-28 13:25:00,47.5,47.5,47.43,47.46,12300.0,34.4355,34.4355,34.3847,34.4065,12300.0
2006-07-28 13:30:00,47.45,47.47,47.39,47.45,11700.0,34.3992,34.4137,34.3557,34.3992,11700.0
2006-07-28 13:35:00,47.45,47.48,47.41,47.43,9150.0,34.3992,34.421,34.3702,34.3847,9150.0
2006-07-28 13:40:00,47.43,47.43,47.32,47.37,14850.0,34.3847,34.3847,34.305,34.3412,14850.0
2006-07-28 13:45:00,47.37,47.45,47.35,47.42,12150.0,34.3412,34.3992,34.3267,34.3775,12150.0
2006-07-28 13:50:00,47.42,47.47,47.41,47.45,11850.0,34.3775,34.4137,34.3702,34.3992,11850.0
2006-07-28 13:55:00,47.47,47.47,47.39,47.41,13200.0,34.4137,34.4137,34.3557,34.3702,13200.0
2006-07-28 14:00:00,47.41,47.45,47.41,47.41,10350.0,34.3702,34.3992,34.3702,34.3702,10350.0
2006-07-28 14:05:00,47.44,47.45,47.43,47.45,5250.0,34.392,34.3992,34.3847,34.3992,5250.0
2006-07-28 14:10:00,47.45,47.5,47.4,47.45,33600.0,34.3992,34.4355,34.363,34.3992,33600.0
2006-07-28 14:15:00,47.47,47.47,47.43,47.43,9300.0,34.4137,34.4137,34.3847,34.3847,9300.0
2006-07-28 14:20:00,47.43,47.55,47.43,47.55,8100.0,34.3847,34.4717,34.3847,34.4717,8100.0
2006-07-28 14:25:00,47.52,47.52,47.47,47.52,7500.0,34.45,34.45,34.4137,34.45,7500.0
2006-07-28 14:30:00,47.51,47.51,47.37,47.41,9000.0,34.4427,34.4427,34.3412,34.3702,9000.0
2006-07-28 14:35:00,47.41,47.53,47.41,47.52,10800.0,34.3702,34.4572,34.3702,34.45,10800.0
2006-07-28 14:40:00,47.5,47.53,47.45,47.51,8850.0,34.4355,34.4572,34.3992,34.4427,8850.0
2006-07-28 14:45:00,47.52,47.55,47.46,47.46,6900.0,34.45,34.4717,34.4065,34.4065,6900.0
2006-07-28 14:50:00,47.46,47.56,47.45,47.54,13500.0,34.4065,34.479,34.3992,34.4645,13500.0
2006-07-28 14:55:00,47.52,47.52,47.44,47.47,19950.0,34.45,34.45,34.392,34.4137,19950.0
2006-07-28 15:00:00,47.49,47.57,47.45,47.45,15750.0,34.4282,34.4862,34.3992,34.3992,15750.0
2006-07-28 15:05:00,47.43,47.49,47.39,47.48,17700.0,34.3847,34.4282,34.3557,34.421,17700.0
2006-07-28 15:10:00,47.48,47.54,47.48,47.54,14100.0,34.421,34.4645,34.421,34.4645,14100.0
2006-07-28 15:15:00,47.56,47.56,47.47,47.49,11100.0,34.479,34.479,34.4137,34.4282,11100.0
2006-07-28 15:20:00,47.51,47.63,47.5,47.61,59700.0,34.4427,34.5297,34.4355,34.5152,59700.0
2006-07-28 15:25:00,47.63,47.63,47.53,47.57,13050.0,34.5297,34.5297,34.4572,34.4862,13050.0
2006-07-28 15:30:00,47.57,47.67,47.57,47.67,6000.0,34.4862,34.5587,34.4862,34.5587,6000.0
2006-07-28 15:35:00,47.67,47.67,47.63,47.64,7200.0,34.5587,34.5587,34.5297,34.537,7200.0
2006-07-28 15:40:00,47.64,47.74,47.64,47.71,13650.0,34.537,34.6094,34.537,34.5877,13650.0
2006-07-28 15:45:00,47.72,47.79,47.67,47.67,16350.0,34.595,34.6457,34.5587,34.5587,16350.0
2006-07-28 15:50:00,47.67,47.72,47.65,47.68,28950.0,34.5587,34.595,34.5442,34.566,28950.0
2006-07-28 15:55:00,47.68,47.7,47.65,47.68,26250.0,34.566,34.5805,34.5442,34.566,26250.0
2006-07-31 09:35:00,48.03,48.07,47.83,47.83,43050.0,34.8197,34.8487,34.6747,34.6747,43050.0
2006-07-31 09:40:00,47.82,47.95,47.82,47.88,32400.0,34.6674,34.7617,34.6674,34.7109,32400.0
2006-07-31 09:45:00,47.87,47.88,47.81,47.84,10800.0,34.7037,34.7109,34.6602,34.6819,10800.0
2006-07-31 09:50:00,47.87,47.9,47.61,47.71,121350.0,34.7037,34.7254,34.5152,34.5877,121350.0
2006-07-31 09:55:00,47.73,47.73,47.62,47.67,39450.0,34.6022,34.6022,34.5225,34.5587,39450.0
2006-07-31 10:00:00,47.68,47.68,47.61,47.63,34500.0,34.566,34.566,34.5152,34.5297,34500.0
2006-07-31 10:05:00,47.62,47.68,47.58,47.6,24300.0,34.5225,34.566,34.4935,34.508,24300.0
2006-07-31 10:10:00,47.59,47.6,47.21,47.21,30300.0,34.5007,34.508,34.2252,34.2252,30300.0
2006-07-31 10:15:00,47.23,47.45,47.23,47.35,35400.0,34.2397,34.3992,34.2397,34.3267,35400.0
2006-07-31 10:20:00,47.35,47.36,47.27,47.35,37050.0,34.3267,34.334,34.2687,34.3267,37050.0
2006-07-31 10:25:00,47.35,47.43,47.32,47.36,54750.0,34.3267,34.3847,34.305,34.334,54750.0
2006-07-31 10:30:00,47.36,47.38,47.27,47.29,59550.0,34.334,34.3485,34.2687,34.2832,59550.0
2006-07-31 10:35:00,47.31,47.59,47.29,47.59,22950.0,34.2977,34.5007,34.2832,34.5007,22950.0
2006-07-31 10:40:00,47.56,47.75,47.56,47.63,46800.0,34.479,34.6167,34.479,34.5297,46800.0
2006-07-31 10:45:00,47.63,47.87,47.59,47.81,39150.0,34.5297,34.7037,34.5007,34.6602,39150.0
2006-07-31 10:50:00,47.78,47.95,47.71,47.88,48900.0,34.6384,34.7617,34.5877,34.7109,48900.0
2006-07-31 10:55:00,47.88,47.99,47.75,47.86,30300.0,34.7109,34.7907,34.6167,34.6964,30300.0
2006-07-31 11:00:00,47.89,47.99,47.89,47.95,13350.0,34.7182,34.7907,34.7182,34.7617,13350.0
2006-07-31 11:05:00,47.95,48.17,47.91,48.13,30900.0,34.7617,34.9212,34.7327,34.8922,30900.0
2006-07-31 11:10:00,48.11,48.11,47.99,48.03,22200.0,34.8777,34.8777,34.7907,34.8197,22200.0
2006-07-31 11:15:00,48.04,48.13,47.97,48.03,23700.0,34.8269,34.8922,34.7762,34.8197,23700.0
2006-07-31 11:20:00,48.01,48.06,47.89,48.02,26400.0,34.8052,34.8414,34.7182,34.8124,26400.0
2006-07-31 11:25:00,48.03,48.1,47.85,47.99,55350.0,34.8197,34.8704,34.6892,34.7907,55350.0
2006-07-31 11:30:00,47.97,48.08,47.94,47.99,13050.0,34.7762,34.8559,34.7544,34.7907,13050.0
2006-07-31 11:35:00,47.95,47.99,47.9,47.99,6300.0,34.7617,34.7907,34.7254,34.7907,6300.0
2006-07-31 11:40:00,48.03,48.04,47.91,48.02,9150.0,34.8197,34.8269,34.7327,34.8124,9150.0
2006-07-31 11:45:00,48.02,48.05,47.79,48.0,48150.0,34.8124,34.8342,34.6457,34.7979,48150.0
2006-07-31 11:50:00,48.01,48.09,48.0,48.05,8250.0,34.8052,34.8632,34.7979,34.8342,8250.0
2006-07-31 11:55:00,48.05,48.05,47.89,47.89,9000.0,34.8342,34.8342,34.7182,34.7182,9000.0
2006-07-31 12:00:00,47.88,47.9,47.81,47.81,6600.0,34.7109,34.7254,34.6602,34.6602,6600.0
2006-07-31 12:05:00,47.83,47.85,47.81,47.83,7200.0,34.6747,34.6892,34.6602,34.6747,7200.0
2006-07-31 12:10:00,47.85,47.88,47.81,47.87,11250.0,34.6892,34.7109,34.6602,34.7037,11250.0
2006-07-31 12:15:00,47.87,47.93,47.85,47.92,9450.0,34.7037,34.7472,34.6892,34.7399,9450.0
2006-07-31 12:20:00,47.89,47.91,47.83,47.87,7350.0,34.7182,34.7327,34.6747,34.7037,7350.0
2006-07-31 12:25:00,47.87,47.91,47.85,47.9,5250.0,34.7037,34.7327,34.6892,34.7254,5250.0
2006-07-31 12:30:00,47.87,47.93,47.87,47.89,13200.0,34.7037,34.7472,34.7037,34.7182,13200.0
2006-07-31 12:35:00,47.88,47.99,47.87,47.96,18750.0,34.7109,34.7907,34.7037,34.7689,18750.0
2006-07-31 12:40:00,47.96,48.05,47.91,48.04,6450.0,34.7689,34.8342,34.7327,34.8269,6450.0
2006-07-31 12:45:00,48.07,48.11,48.06,48.07,7200.0,34.8487,34.8777,34.8414,34.8487,7200.0
2006-07-31 12:50:00,48.08,48.08,47.93,47.97,9000.0,34.8559,34.8559,34.7472,34.7762,9000.0
2006-07-31 12:55:00,47.97,48.01,47.91,47.91,3900.0,34.7762,34.8052,34.7327,34.7327,3900.0
2006-07-31 13:00:00,47.91,47.97,47.91,47.95,4200.0,34.7327,34.7762,34.7327,34.7617,4200.0
2006-07-31 13:05:00,47.93,47.96,47.89,47.96,7650.0,34.7472,34.7689,34.7182,34.7689,7650.0
2006-07-31 13:10:00,47.94,47.97,47.91,47.97,3900.0,34.7544,34.7762,34.7327,34.7762,3900.0
2006-07-31 13:15:00,47.98,48.04,47.98,48.02,5700.0,34.7834,34.8269,34.7834,34.8124,5700.0
2006-07-31 13:20:00,48.01,48.08,48.01,48.03,8400.0,34.8052,34.8559,34.8052,34.8197,8400.0
2006-07-31 13:25:00,48.01,48.01,47.96,47.96,3750.0,34.8052,34.8052,34.7689,34.7689,3750.0
2006-07-31 13:30:00,47.96,47.99,47.96,47.99,6150.0,34.7689,34.7907,34.7689,34.7907,6150.0
2006-07-31 13:35:00,47.99,48.01,47.97,48.01,3600.0,34.7907,34.8052,34.7762,34.8052,3600.0
2006-07-31 13:40:00,48.01,48.07,47.99,48.06,7650.0,34.8052,34.8487,34.7907,34.8414,7650.0
2006-07-31 13:45:00,48.06,48.15,48.06,48.11,8250.0,34.8414,34.9067,34.8414,34.8777,8250.0
2006-07-31 13:50:00,48.11,48.2,48.05,48.2,31950.0,34.8777,34.9429,34.8342,34.9429,31950.0
2006-07-31 13:55:00,48.18,48.22,48.14,48.22,14100.0,34.9284,34.9574,34.8994,34.9574,14100.0
2006-07-31 14:00:00,48.23,48.33,48.22,48.22,21600.0,34.9647,35.0372,34.9574,34.9574,21600.0
2006-07-31 14:05:00,48.25,48.49,48.25,48.47,49350.0,34.9792,35.1532,34.9792,35.1387,49350.0
2006-07-31 14:10:00,48.47,48.47,48.28,48.35,34950.0,35.1387,35.1387,35.0009,35.0517,34950.0
2006-07-31 14:15:00,48.33,48.36,48.31,48.33,13500.0,35.0372,35.0589,35.0227,35.0372,13500.0
2006-07-31 14:20:00,48.33,48.37,48.32,48.37,5550.0,35.0372,35.0662,35.0299,35.0662,5550.0
2006-07-31 14:25:00,48.37,48.43,48.35,48.42,12900.0,35.0662,35.1097,35.0517,35.1024,12900.0
2006-07-31 14:30:00,48.4,48.41,48.36,48.37,9000.0,35.0879,35.0952,35.0589,35.0662,9000.0
2006-07-31 14:35:00,48.37,48.39,48.27,48.31,14100.0,35.0662,35.0807,34.9937,35.0227,14100.0
2006-07-31 14:40:00,48.33,48.33,48.23,48.23,9000.0,35.0372,35.0372,34.9647,34.9647,9000.0
2006-07-31 14:45:00,48.23,48.23,48.13,48.15,16500.0,34.9647,34.9647,34.8922,34.9067,16500.0
2006-07-31 14:50:00,48.16,48.22,48.15,48.15,12600.0,34.9139,34.9574,34.9067,34.9067,12600.0
2006-07-31 14:55:00,48.13,48.15,48.13,48.13,9000.0,34.8922,34.9067,34.8922,34.8922,9000.0
2006-07-31 15:00:00,48.13,48.14,48.06,48.06,24600.0,34.8922,34.8994,34.8414,34.8414,24600.0
2006-07-31 15:05:00,48.06,48.09,47.99,48.08,27000.0,34.8414,34.8632,34.7907,34.8559,27000.0
2006-07-31 15:10:00,48.07,48.15,48.07,48.15,15900.0,34.8487,34.9067,34.8487,34.9067,15900.0
2006-07-31 15:15:00,48.14,48.26,48.11,48.17,21450.0,34.8994,34.9864,34.8777,34.9212,21450.0
2006-07-31 15:20:00,48.17,48.27,48.07,48.07,26400.0,34.9212,34.9937,34.8487,34.8487,26400.0
2006-07-31 15:25:00,48.05,48.09,48.0,48.03,45000.0,34.8342,34.8632,34.7979,34.8197,45000.0
2006-07-31 15:30:00,48.03,48.11,48.03,48.09,12450.0,34.8197,34.8777,34.8197,34.8632,12450.0
2006-07-31 15:35:00,48.09,48.19,48.05,48.19,13950.0,34.8632,34.9357,34.8342,34.9357,13950.0
2006-07-31 15:40:00,48.19,48.23,48.05,48.07,33450.0,34.9357,34.9647,34.8342,34.8487,33450.0
2006-07-31 15:45:00,48.05,48.07,47.87,47.88,34050.0,34.8342,34.8487,34.7037,34.7109,34050.0
2006-07-31 15:50:00,47.88,48.13,47.87,48.11,40350.0,34.7109,34.8922,34.7037,34.8777,40350.0
2006-07-31 15:55:00,48.11,48.15,48.08,48.1,39000.0,34.8777,34.9067,34.8559,34.8704,39000.0
2006-08-01 09:30:00,48.67,48.67,48.57,48.57,36900.0,35.2837,35.2837,35.2112,35.2112,36900.0
2006-08-01 09:35:00,48.53,48.87,48.37,48.73,67200.0,35.1822,35.4287,35.0662,35.3272,67200.0
2006-08-01 09:40:00,48.71,48.82,48.49,48.6,53400.0,35.3127,35.3924,35.1532,35.2329,53400.0
2006-08-01 09:45:00,48.59,48.69,48.41,48.59,40050.0,35.2257,35.2982,35.0952,35.2257,40050.0
2006-08-01 09:50:00,48.56,48.67,48.49,48.6,23100.0,35.2039,35.2837,35.1532,35.2329,23100.0
2006-08-01 09:55:00,48.59,48.67,48.47,48.66,22200.0,35.2257,35.2837,35.1387,35.2764,22200.0
2006-08-01 10:00:00,48.63,48.63,48.31,48.39,21000.0,35.2547,35.2547,35.0227,35.0807,21000.0
2006-08-01 10:05:00,48.39,48.39,48.11,48.24,39900.0,35.0807,35.0807,34.8777,34.9719,39900.0
2006-08-01 10:10:00,48.25,48.38,48.2,48.36,40050.0,34.9792,35.0734,34.9429,35.0589,40050.0
2006-08-01 10:15:00,48.37,48.5,48.31,48.5,33900.0,35.0662,35.1604,35.0227,35.1604,33900.0
2006-08-01 10:20:00,48.5,48.83,48.49,48.83,68250.0,35.1604,35.3997,35.1532,35.3997,68250.0
2006-08-01 10:25:00,48.83,48.96,48.61,48.65,84000.0,35.3997,35.4939,35.2402,35.2692,84000.0
2006-08-01 10:30:00,48.66,48.79,48.49,48.57,36000.0,35.2764,35.3707,35.1532,35.2112,36000.0
2006-08-01 10:35:00,48.57,48.59,48.47,48.59,28500.0,35.2112,35.2257,35.1387,35.2257,28500.0
2006-08-01 10:40:00,48.59,48.63,48.52,48.6,8400.0,35.2257,35.2547,35.1749,35.2329,8400.0
2006-08-01 10:45:00,48.61,48.61,48.5,48.58,19800.0,35.2402,35.2402,35.1604,35.2184,19800.0
2006-08-01 10:50:00,48.63,48.64,48.47,48.51,24900.0,35.2547,35.2619,35.1387,35.1677,24900.0
2006-08-01 10:55:00,48.47,48.58,48.41,48.51,25050.0,35.1387,35.2184,35.0952,35.1677,25050.0
2006-08-01 11:00:00,48.51,48.59,48.48,48.49,17400.0,35.1677,35.2257,35.1459,35.1532,17400.0
2006-08-01 11:05:00,48.51,48.61,48.49,48.49,29250.0,35.1677,35.2402,35.1532,35.1532,29250.0
2006-08-01 11:10:00,48.48,48.57,48.45,48.55,19950.0,35.1459,35.2112,35.1242,35.1967,19950.0
2006-08-01 11:15:00,48.52,48.56,48.33,48.48,23550.0,35.1749,35.2039,35.0372,35.1459,23550.0
2006-08-01 11:20:00,48.49,48.57,48.24,48.31,30750.0,35.1532,35.2112,34.9719,35.0227,30750.0
2006-08-01 11:25:00,48.3,48.41,48.27,48.29,9750.0,35.0154,35.0952,34.9937,35.0082,9750.0
2006-08-01 11:30:00,48.33,48.35,48.13,48.24,16200.0,35.0372,35.0517,34.8922,34.9719,16200.0
2006-08-01 11:35:00,48.21,48.21,48.07,48.11,21300.0,34.9502,34.9502,34.8487,34.8777,21300.0
2006-08-01 11:40:00,48.11,48.16,48.05,48.05,18450.0,34.8777,34.9139,34.8342,34.8342,18450.0
2006-08-01 11:45:00,48.04,48.13,47.89,48.13,38850.0,34.8269,34.8922,34.7182,34.8922,38850.0
2006-08-01 11:50:00,48.11,48.37,48.09,48.27,34800.0,34.8777,35.0662,34.8632,34.9937,34800.0
2006-08-01 11:55:00,48.27,48.27,48.01,48.07,25200.0,34.9937,34.9937,34.8052,34.8487,25200.0
2006-08-01 12:00:00,48.06,48.14,48.04,48.06,14400.0,34.8414,34.8994,34.8269,34.8414,14400.0
2006-08-01 12:05:00,48.07,48.27,48.06,48.24,12000.0,34.8487,34.9937,34.8414,34.9719,12000.0
2006-08-01 12:10:00,48.24,48.3,48.19,48.27,23400.0,34.9719,35.0154,34.9357,34.9937,23400.0
2006-08-01 12:15:00,48.29,48.31,48.23,48.27,34050.0,35.0082,35.0227,34.9647,34.9937,34050.0
2006-08-01 12:20:00,48.27,48.33,48.25,48.31,14700.0,34.9937,35.0372,34.9792,35.0227,14700.0
2006-08-01 12:25:00,48.33,48.37,48.31,48.36,6900.0,35.0372,35.0662,35.0227,35.0589,6900.0
2006-08-01 12:30:00,48.35,48.39,48.33,48.35,8100.0,35.0517,35.0807,35.0372,35.0517,8100.0
2006-08-01 12:35:00,48.35,48.37,48.27,48.37,5850.0,35.0517,35.0662,34.9937,35.0662,5850.0
2006-08-01 12:40:00,48.35,48.39,48.33,48.36,10350.0,35.0517,35.0807,35.0372,35.0589,10350.0
2006-08-01 12:45:00,48.37,48.37,48.32,48.32,10500.0,35.0662,35.0662,35.0299,35.0299,10500.0
2006-08-01 12:50:00,48.31,48.35,48.29,48.33,12150.0,35.0227,35.0517,35.0082,35.0372,12150.0
2006-08-01 12:55:00,48.33,48.38,48.31,48.37,7650.0,35.0372,35.0734,35.0227,35.0662,7650.0
2006-08-01 13:00:00,48.35,48.39,48.23,48.23,17100.0,35.0517,35.0807,34.9647,34.9647,17100.0
2006-08-01 13:05:00,48.23,48.31,48.19,48.24,9450.0,34.9647,35.0227,34.9357,34.9719,9450.0
2006-08-01 13:10:00,48.24,48.38,48.24,48.33,12150.0,34.9719,35.0734,34.9719,35.0372,12150.0
2006-08-01 13:15:00,48.33,48.33,48.23,48.31,9000.0,35.0372,35.0372,34.9647,35.0227,9000.0
2006-08-01 13:20:00,48.31,48.33,48.21,48.21,9000.0,35.0227,35.0372,34.9502,34.9502,9000.0
2006-08-01 13:25:00,48.23,48.3,48.21,48.24,11700.0,34.9647,35.0154,34.9502,34.9719,11700.0
2006-08-01 13:30:00,48.24,48.26,48.23,48.26,10650.0,34.9719,34.9864,34.9647,34.9864,10650.0
2006-08-01 13:35:00,48.25,48.27,48.23,48.24,6600.0,34.9792,34.9937,34.9647,34.9719,6600.0
2006-08-01 13:40:00,48.23,48.26,48.23,48.26,3000.0,34.9647,34.9864,34.9647,34.9864,3000.0
2006-08-01 13:45:00,48.24,48.33,48.24,48.27,11550.0,34.9719,35.0372,34.9719,34.9937,11550.0
2006-08-01 13:50:00,48.25,48.32,48.25,48.26,14850.0,34.9792,35.0299,34.9792,34.9864,14850.0
2006-08-01 13:55:00,48.27,48.34,48.26,48.26,14850.0,34.9937,35.0444,34.9864,34.9864,14850.0
2006-08-01 14:00:00,48.26,48.37,48.16,48.16,26400.0,34.9864,35.0662,34.9139,34.9139,26400.0
2006-08-01 14:05:00,48.13,48.13,48.0,48.01,13800.0,34.8922,34.8922,34.7979,34.8052,13800.0
2006-08-01 14:10:00,48.03,48.13,47.96,47.99,26100.0,34.8197,34.8922,34.7689,34.7907,26100.0
2006-08-01 14:15:00,47.98,48.02,47.77,47.81,19500.0,34.7834,34.8124,34.6312,34.6602,19500.0
2006-08-01 14:20:00,47.81,47.92,47.81,47.91,12000.0,34.6602,34.7399,34.6602,34.7327,12000.0
2006-08-01 14:25:00,47.92,47.99,47.89,47.94,10350.0,34.7399,34.7907,34.7182,34.7544,10350.0
2006-08-01 14:30:00,47.95,48.13,47.95,48.09,14400.0,34.7617,34.8922,34.7617,34.8632,14400.0
2006-08-01 14:35:00,48.08,48.11,47.98,48.01,8550.0,34.8559,34.8777,34.7834,34.8052,8550.0
2006-08-01 14:40:00,48.0,48.02,47.93,48.02,29850.0,34.7979,34.8124,34.7472,34.8124,29850.0
2006-08-01 14:45:00,48.0,48.07,48.0,48.05,16050.0,34.7979,34.8487,34.7979,34.8342,16050.0
2006-08-01 14:50:00,48.07,48.09,48.0,48.05,16950.0,34.8487,34.8632,34.7979,34.8342,16950.0
2006-08-01 14:55:00,48.06,48.11,48.05,48.09,12600.0,34.8414,34.8777,34.8342,34.8632,12600.0
2006-08-01 15:00:00,48.09,48.11,48.0,48.01,30450.0,34.8632,34.8777,34.7979,34.8052,30450.0
2006-08-01 15:05:00,48.01,48.01,47.82,47.89,42150.0,34.8052,34.8052,34.6674,34.7182,42150.0
2006-08-01 15:10:00,47.85,47.95,47.85,47.9,11100.0,34.6892,34.7617,34.6892,34.7254,11100.0
2006-08-01 15:15:00,47.9,47.96,47.85,47.93,12750.0,34.7254,34.7689,34.6892,34.7472,12750.0
2006-08-01 15:20:00,47.91,48.03,47.87,47.95,11850.0,34.7327,34.8197,34.7037,34.7617,11850.0
2006-08-01 15:25:00,47.97,47.99,47.85,47.97,27450.0,34.7762,34.7907,34.6892,34.7762,27450.0
2006-08-01 15:30:00,47.97,48.08,47.89,48.08,33000.0,34.7762,34.8559,34.7182,34.8559,33000.0
2006-08-01 15:35:00,48.08,48.09,48.05,48.09,28800.0,34.8559,34.8632,34.8342,34.8632,28800.0
2006-08-01 15:40:00,48.09,48.14,48.05,48.11,25200.0,34.8632,34.8994,34.8342,34.8777,25200.0
2006-08-01 15:45:00,48.11,48.11,47.97,48.09,27900.0,34.8777,34.8777,34.7762,34.8632,27900.0
2006-08-01 15:50:00,48.1,48.15,48.08,48.11,31500.0,34.8704,34.9067,34.8559,34.8777,31500.0
2006-08-01 15:55:00,48.11,48.17,48.1,48.1,30900.0,34.8777,34.9212,34.8704,34.8704,30900.0
2006-08-02 09:35:00,48.23,48.38,48.23,48.32,24450.0,34.9647,35.0734,34.9647,35.0299,24450.0
2006-08-02 09:40:00,48.39,48.44,48.33,48.35,22500.0,35.0807,35.1169,35.0372,35.0517,22500.0
2006-08-02 09:45:00,48.35,48.35,48.23,48.25,9000.0,35.0517,35.0517,34.9647,34.9792,9000.0
2006-08-02 09:50:00,48.25,48.34,48.24,48.34,8700.0,34.9792,35.0444,34.9719,35.0444,8700.0
2006-08-02 09:55:00,48.33,48.35,48.23,48.29,12150.0,35.0372,35.0517,34.9647,35.0082,12150.0
2006-08-02 10:00:00,48.29,48.33,48.19,48.19,9000.0,35.0082,35.0372,34.9357,34.9357,9000.0
2006-08-02 10:05:00,48.18,48.18,48.03,48.06,11850.0,34.9284,34.9284,34.8197,34.8414,11850.0
2006-08-02 10:10:00,48.06,48.27,48.05,48.08,39300.0,34.8414,34.9937,34.8342,34.8559,39300.0
2006-08-02 10:15:00,48.07,48.26,48.07,48.2,28650.0,34.8487,34.9864,34.8487,34.9429,28650.0
2006-08-02 10:20:00,48.2,48.21,48.06,48.07,19200.0,34.9429,34.9502,34.8414,34.8487,19200.0
2006-08-02 10:25:00,48.07,48.23,48.07,48.19,30750.0,34.8487,34.9647,34.8487,34.9357,30750.0
2006-08-02 10:30:00,48.19,48.24,47.93,48.13,32250.0,34.9357,34.9719,34.7472,34.8922,32250.0
2006-08-02 10:35:00,48.11,48.13,48.01,48.04,12300.0,34.8777,34.8922,34.8052,34.8269,12300.0
2006-08-02 10:40:00,48.02,48.08,47.92,47.95,13650.0,34.8124,34.8559,34.7399,34.7617,13650.0
2006-08-02 10:45:00,47.95,47.95,47.83,47.87,8550.0,34.7617,34.7617,34.6747,34.7037,8550.0
2006-08-02 10:50:00,47.87,47.95,47.84,47.95,5700.0,34.7037,34.7617,34.6819,34.7617,5700.0
2006-08-02 10:55:00,47.93,48.05,47.93,48.02,3150.0,34.7472,34.8342,34.7472,34.8124,3150.0
2006-08-02 11:00:00,47.99,48.01,47.94,47.95,5550.0,34.7907,34.8052,34.7544,34.7617,5550.0
2006-08-02 11:05:00,47.97,47.97,47.82,47.82,10200.0,34.7762,34.7762,34.6674,34.6674,10200.0
2006-08-02 11:10:00,47.82,48.03,47.82,48.01,12300.0,34.6674,34.8197,34.6674,34.8052,12300.0
2006-08-02 11:15:00,48.01,48.15,48.01,48.15,9300.0,34.8052,34.9067,34.8052,34.9067,9300.0
2006-08-02 11:20:00,48.13,48.19,48.07,48.1,12300.0,34.8922,34.9357,34.8487,34.8704,12300.0
2006-08-02 11:25:00,48.09,48.09,47.98,47.98,7800.0,34.8632,34.8632,34.7834,34.7834,7800.0
2006-08-02 11:30:00,47.98,48.15,47.98,48.11,9450.0,34.7834,34.9067,34.7834,34.8777,9450.0
2006-08-02 11:35:00,48.11,48.13,48.03,48.03,5100.0,34.8777,34.8922,34.8197,34.8197,5100.0
2006-08-02 11:40:00,48.03,48.05,48.01,48.03,6450.0,34.8197,34.8342,34.8052,34.8197,6450.0
2006-08-02 11:45:00,48.03,48.04,47.99,47.99,8850.0,34.8197,34.8269,34.7907,34.7907,8850.0
2006-08-02 11:50:00,48.01,48.05,48.01,48.03,9000.0,34.8052,34.8342,34.8052,34.8197,9000.0
2006-08-02 11:55:00,48.01,48.14,48.01,48.14,10800.0,34.8052,34.8994,34.8052,34.8994,10800.0
2006-08-02 12:00:00,48.17,48.18,48.11,48.16,12450.0,34.9212,34.9284,34.8777,34.9139,12450.0
2006-08-02 12:05:00,48.17,48.27,48.12,48.25,15900.0,34.9212,34.9937,34.8849,34.9792,15900.0
2006-08-02 12:10:00,48.28,48.35,48.25,48.34,12750.0,35.0009,35.0517,34.9792,35.0444,12750.0
2006-08-02 12:15:00,48.35,48.36,48.29,48.31,8850.0,35.0517,35.0589,35.0082,35.0227,8850.0
2006-08-02 12:20:00,48.33,48.33,48.28,48.32,9300.0,35.0372,35.0372,35.0009,35.0299,9300.0
2006-08-02 12:25:00,48.32,48.41,48.31,48.39,7350.0,35.0299,35.0952,35.0227,35.0807,7350.0
2006-08-02 12:30:00,48.39,48.39,48.29,48.29,10350.0,35.0807,35.0807,35.0082,35.0082,10350.0
2006-08-02 12:35:00,48.29,48.39,48.29,48.37,11250.0,35.0082,35.0807,35.0082,35.0662,11250.0
2006-08-02 12:40:00,48.37,48.49,48.37,48.49,9900.0,35.0662,35.1532,35.0662,35.1532,9900.0
2006-08-02 12:45:00,48.49,48.5,48.42,48.43,25950.0,35.1532,35.1604,35.1024,35.1097,25950.0
2006-08-02 12:50:00,48.45,48.5,48.45,48.47,10350.0,35.1242,35.1604,35.1242,35.1387,10350.0
2006-08-02 12:55:00,48.47,48.53,48.47,48.53,8400.0,35.1387,35.1822,35.1387,35.1822,8400.0
2006-08-02 13:00:00,48.53,48.53,48.5,48.5,6750.0,35.1822,35.1822,35.1604,35.1604,6750.0
2006-08-02 13:05:00,48.49,48.49,48.39,48.43,5250.0,35.1532,35.1532,35.0807,35.1097,5250.0
2006-08-02 13:10:00,48.39,48.51,48.39,48.51,9000.0,35.0807,35.1677,35.0807,35.1677,9000.0
2006-08-02 13:15:00,48.51,48.51,48.45,48.45,8700.0,35.1677,35.1677,35.1242,35.1242,8700.0
2006-08-02 13:20:00,48.44,48.48,48.39,48.45,8400.0,35.1169,35.1459,35.0807,35.1242,8400.0
2006-08-02 13:25:00,48.48,48.55,48.48,48.53,10800.0,35.1459,35.1967,35.1459,35.1822,10800.0
2006-08-02 13:30:00,48.54,48.57,48.53,48.53,13500.0,35.1894,35.2112,35.1822,35.1822,13500.0
2006-08-02 13:35:00,48.53,48.53,48.48,48.49,13200.0,35.1822,35.1822,35.1459,35.1532,13200.0
2006-08-02 13:40:00,48.48,48.51,48.47,48.49,6750.0,35.1459,35.1677,35.1387,35.1532,6750.0
2006-08-02 13:45:00,48.49,48.55,48.49,48.55,5100.0,35.1532,35.1967,35.1532,35.1967,5100.0
2006-08-02 13:50:00,48.55,48.6,48.55,48.6,10800.0,35.1967,35.2329,35.1967,35.2329,10800.0
2006-08-02 13:55:00,48.59,48.6,48.55,48.56,12300.0,35.2257,35.2329,35.1967,35.2039,12300.0
2006-08-02 14:00:00,48.55,48.59,48.55,48.57,14100.0,35.1967,35.2257,35.1967,35.2112,14100.0
2006-08-02 14:05:00,48.56,48.69,48.56,48.69,15300.0,35.2039,35.2982,35.2039,35.2982,15300.0
2006-08-02 14:10:00,48.71,48.75,48.67,48.71,13950.0,35.3127,35.3417,35.2837,35.3127,13950.0
2006-08-02 14:15:00,48.71,48.73,48.67,48.7,6300.0,35.3127,35.3272,35.2837,35.3054,6300.0
2006-08-02 14:20:00,48.7,48.7,48.6,48.6,7050.0,35.3054,35.3054,35.2329,35.2329,7050.0
2006-08-02 14:25:00,48.61,48.61,48.45,48.47,14100.0,35.2402,35.2402,35.1242,35.1387,14100.0
2006-08-02 14:30:00,48.47,48.5,48.43,48.43,28500.0,35.1387,35.1604,35.1097,35.1097,28500.0
2006-08-02 14:35:00,48.42,48.42,48.36,48.41,19650.0,35.1024,35.1024,35.0589,35.0952,19650.0
2006-08-02 14:40:00,48.43,48.45,48.41,48.42,14250.0,35.1097,35.1242,35.0952,35.1024,14250.0
2006-08-02 14:45:00,48.41,48.51,48.4,48.47,12150.0,35.0952,35.1677,35.0879,35.1387,12150.0
2006-08-02 14:50:00,48.45,48.57,48.45,48.55,16950.0,35.1242,35.2112,35.1242,35.1967,16950.0
2006-08-02 14:55:00,48.54,48.55,48.49,48.55,11400.0,35.1894,35.1967,35.1532,35.1967,11400.0
2006-08-02 15:00:00,48.57,48.59,48.55,48.59,33600.0,35.2112,35.2257,35.1967,35.2257,33600.0
2006-08-02 15:05:00,48.59,48.63,48.57,48.57,21600.0,35.2257,35.2547,35.2112,35.2112,21600.0
2006-08-02 15:10:00,48.57,48.59,48.55,48.58,38850.0,35.2112,35.2257,35.1967,35.2184,38850.0
2006-08-02 15:15:00,48.58,48.59,48.55,48.57,18000.0,35.2184,35.2257,35.1967,35.2112,18000.0
2006-08-02 15:20:00,48.57,48.61,48.54,48.57,19200.0,35.2112,35.2402,35.1894,35.2112,19200.0
2006-08-02 15:25:00,48.57,48.59,48.55,48.58,10200.0,35.2112,35.2257,35.1967,35.2184,10200.0
2006-08-02 15:30:00,48.59,48.73,48.59,48.7,33900.0,35.2257,35.3272,35.2257,35.3054,33900.0
2006-08-02 15:35:00,48.69,48.69,48.62,48.62,15900.0,35.2982,35.2982,35.2474,35.2474,15900.0
2006-08-02 15:40:00,48.62,48.71,48.62,48.67,16500.0,35.2474,35.3127,35.2474,35.2837,16500.0
2006-08-02 15:45:00,48.67,48.68,48.62,48.62,20550.0,35.2837,35.2909,35.2474,35.2474,20550.0
2006-08-02 15:50:00,48.62,48.62,48.57,48.58,24300.0,35.2474,35.2474,35.2112,35.2184,24300.0
2006-08-02 15:55:00,48.58,48.62,48.57,48.61,22200.0,35.2184,35.2474,35.2112,35.2402,22200.0
2006-08-03 09:30:00,48.42,48.61,48.42,48.54,20550.0,35.1024,35.2402,35.1024,35.1894,20550.0
2006-08-03 09:35:00,48.57,48.67,48.47,48.67,14850.0,35.2112,35.2837,35.1387,35.2837,14850.0
2006-08-03 09:40:00,48.69,48.87,48.69,48.86,6000.0,35.2982,35.4287,35.2982,35.4214,6000.0
2006-08-03 09:45:00,48.87,49.07,48.86,49.01,30450.0,35.4287,35.5736,35.4214,35.5301,30450.0
2006-08-03 09:50:00,49.01,49.05,48.89,49.01,21750.0,35.5301,35.5591,35.4432,35.5301,21750.0
2006-08-03 09:55:00,49.02,49.07,48.99,49.01,17400.0,35.5374,35.5736,35.5156,35.5301,17400.0
2006-08-03 10:00:00,48.99,49.07,48.91,49.07,22500.0,35.5156,35.5736,35.4576,35.5736,22500.0
2006-08-03 10:05:00,49.07,49.12,48.87,48.93,12450.0,35.5736,35.6099,35.4287,35.4721,12450.0
2006-08-03 10:10:00,48.93,49.04,48.89,49.01,10200.0,35.4721,35.5519,35.4432,35.5301,10200.0
2006-08-03 10:15:00,49.01,49.13,49.01,49.13,12300.0,35.5301,35.6171,35.5301,35.6171,12300.0
2006-08-03 10:20:00,49.15,49.29,49.14,49.28,13800.0,35.6316,35.7331,35.6244,35.7259,13800.0
2006-08-03 10:25:00,49.29,49.29,49.14,49.23,20700.0,35.7331,35.7331,35.6244,35.6896,20700.0
2006-08-03 10:30:00,49.2,49.22,49.17,49.17,16200.0,35.6679,35.6824,35.6461,35.6461,16200.0
2006-08-03 10:35:00,49.18,49.18,49.13,49.15,7950.0,35.6534,35.6534,35.6171,35.6316,7950.0
2006-08-03 10:40:00,49.14,49.3,49.13,49.29,12600.0,35.6244,35.7404,35.6171,35.7331,12600.0
2006-08-03 10:45:00,49.24,49.24,49.14,49.16,7800.0,35.6969,35.6969,35.6244,35.6389,7800.0
2006-08-03 10:50:00,49.19,49.26,49.17,49.26,7500.0,35.6606,35.7114,35.6461,35.7114,7500.0
2006-08-03 10:55:00,49.24,49.37,49.23,49.35,14850.0,35.6969,35.7911,35.6896,35.7766,14850.0
2006-08-03 11:00:00,49.39,49.41,49.33,49.35,22650.0,35.8056,35.8201,35.7621,35.7766,22650.0
2006-08-03 11:05:00,49.35,49.36,49.23,49.28,12450.0,35.7766,35.7839,35.6896,35.7259,12450.0
2006-08-03 11:10:00,49.27,49.33,49.27,49.31,8700.0,35.7186,35.7621,35.7186,35.7476,8700.0
2006-08-03 11:15:00,49.32,49.33,49.16,49.16,9450.0,35.7549,35.7621,35.6389,35.6389,9450.0
2006-08-03 11:20:00,49.15,49.19,49.1,49.13,9750.0,35.6316,35.6606,35.5954,35.6171,9750.0
2006-08-03 11:25:00,49.12,49.14,49.11,49.13,6150.0,35.6099,35.6244,35.6026,35.6171,6150.0
2006-08-03 11:30:00,49.14,49.15,49.1,49.15,7500.0,35.6244,35.6316,35.5954,35.6316,7500.0
2006-08-03 11:35:00,49.15,49.16,49.1,49.12,6750.0,35.6316,35.6389,35.5954,35.6099,6750.0
2006-08-03 11:40:00,49.11,49.17,49.11,49.17,8850.0,35.6026,35.6461,35.6026,35.6461,8850.0
2006-08-03 11:45:00,49.19,49.25,49.19,49.25,5700.0,35.6606,35.7041,35.6606,35.7041,5700.0
2006-08-03 11:50:00,49.25,49.33,49.23,49.32,6000.0,35.7041,35.7621,35.6896,35.7549,6000.0
2006-08-03 11:55:00,49.31,49.33,49.31,49.31,8250.0,35.7476,35.7621,35.7476,35.7476,8250.0
2006-08-03 12:00:00,49.31,49.32,49.3,49.3,4050.0,35.7476,35.7549,35.7404,35.7404,4050.0
2006-08-03 12:05:00,49.3,49.33,49.3,49.33,9750.0,35.7404,35.7621,35.7404,35.7621,9750.0
2006-08-03 12:10:00,49.33,49.33,49.3,49.3,9450.0,35.7621,35.7621,35.7404,35.7404,9450.0
2006-08-03 12:15:00,49.29,49.29,49.25,49.25,9600.0,35.7331,35.7331,35.7041,35.7041,9600.0
2006-08-03 12:20:00,49.27,49.33,49.27,49.33,6300.0,35.7186,35.7621,35.7186,35.7621,6300.0
2006-08-03 12:25:00,49.32,49.33,49.32,49.33,6300.0,35.7549,35.7621,35.7549,35.7621,6300.0
2006-08-03 12:30:00,49.33,49.37,49.31,49.37,25200.0,35.7621,35.7911,35.7476,35.7911,25200.0
2006-08-03 12:35:00,49.37,49.39,49.35,49.38,36150.0,35.7911,35.8056,35.7766,35.7984,36150.0
2006-08-03 12:40:00,49.38,49.4,49.33,49.35,16350.0,35.7984,35.8129,35.7621,35.7766,16350.0
2006-08-03 12:45:00,49.35,49.4,49.35,49.38,15600.0,35.7766,35.8129,35.7766,35.7984,15600.0
2006-08-03 12:50:00,49.38,49.4,49.37,49.39,9750.0,35.7984,35.8129,35.7911,35.8056,9750.0
2006-08-03 12:55:00,49.38,49.39,49.36,49.38,12450.0,35.7984,35.8056,35.7839,35.7984,12450.0
2006-08-03 13:00:00,49.37,49.4,49.37,49.4,40500.0,35.7911,35.8129,35.7911,35.8129,40500.0
2006-08-03 13:05:00,49.4,49.52,49.4,49.47,21600.0,35.8129,35.8999,35.8129,35.8636,21600.0
2006-08-03 13:10:00,49.47,49.53,49.45,49.51,23700.0,35.8636,35.9071,35.8491,35.8926,23700.0
2006-08-03 13:15:00,49.47,49.56,49.47,49.53,31050.0,35.8636,35.9289,35.8636,35.9071,31050.0
2006-08-03 13:20:00,49.53,49.59,49.51,49.55,31500.0,35.9071,35.9506,35.8926,35.9216,31500.0
2006-08-03 13:25:00,49.54,49.58,49.47,49.47,12750.0,35.9144,35.9434,35.8636,35.8636,12750.0
2006-08-03 13:30:00,49.48,49.48,49.44,49.44,9900.0,35.8709,35.8709,35.8419,35.8419,9900.0
2006-08-03 13:35:00,49.43,49.45,49.39,49.39,19500.0,35.8346,35.8491,35.8056,35.8056,19500.0
2006-08-03 13:40:00,49.4,49.42,49.38,49.4,14250.0,35.8129,35.8274,35.7984,35.8129,14250.0
2006-08-03 13:45:00,49.4,49.4,49.37,49.38,46350.0,35.8129,35.8129,35.7911,35.7984,46350.0
2006-08-03 13:50:00,49.39,49.47,49.39,49.47,49500.0,35.8056,35.8636,35.8056,35.8636,49500.0
2006-08-03 13:55:00,49.47,49.5,49.44,49.49,15900.0,35.8636,35.8854,35.8419,35.8781,15900.0
2006-08-03 14:00:00,49.49,49.53,49.4,49.4,44250.0,35.8781,35.9071,35.8129,35.8129,44250.0
2006-08-03 14:05:00,49.41,49.43,49.4,49.42,42300.0,35.8201,35.8346,35.8129,35.8274,42300.0
2006-08-03 14:10:00,49.4,49.49,49.4,49.49,20850.0,35.8129,35.8781,35.8129,35.8781,20850.0
2006-08-03 14:15:00,49.5,49.5,49.37,49.37,16500.0,35.8854,35.8854,35.7911,35.7911,16500.0
2006-08-03 14:20:00,49.38,49.41,49.37,49.39,7200.0,35.7984,35.8201,35.7911,35.8056,7200.0
2006-08-03 14:25:00,49.38,49.51,49.38,49.51,15900.0,35.7984,35.8926,35.7984,35.8926,15900.0
2006-08-03 14:30:00,49.51,49.51,49.45,49.49,14400.0,35.8926,35.8926,35.8491,35.8781,14400.0
2006-08-03 14:35:00,49.49,49.51,49.48,49.51,9600.0,35.8781,35.8926,35.8709,35.8926,9600.0
2006-08-03 14:40:00,49.51,49.51,49.47,49.51,50850.0,35.8926,35.8926,35.8636,35.8926,50850.0
2006-08-03 14:45:00,49.51,49.51,49.46,49.47,35100.0,35.8926,35.8926,35.8564,35.8636,35100.0
2006-08-03 14:50:00,49.48,49.51,49.47,49.51,18000.0,35.8709,35.8926,35.8636,35.8926,18000.0
2006-08-03 14:55:00,49.51,49.51,49.49,49.51,36900.0,35.8926,35.8926,35.8781,35.8926,36900.0
2006-08-03 15:00:00,49.51,49.51,49.5,49.51,12150.0,35.8926,35.8926,35.8854,35.8926,12150.0
2006-08-03 15:05:00,49.49,49.49,49.45,49.49,14400.0,35.8781,35.8781,35.8491,35.8781,14400.0
2006-08-03 15:10:00,49.48,49.49,49.45,49.49,18450.0,35.8709,35.8781,35.8491,35.8781,18450.0
2006-08-03 15:15:00,49.49,49.51,49.49,49.51,25800.0,35.8781,35.8926,35.8781,35.8926,25800.0
2006-08-03 15:20:00,49.51,49.51,49.44,49.47,28200.0,35.8926,35.8926,35.8419,35.8636,28200.0
2006-08-03 15:25:00,49.47,49.53,49.47,49.53,26550.0,35.8636,35.9071,35.8636,35.9071,26550.0
2006-08-03 15:30:00,49.53,49.53,49.51,49.51,25050.0,35.9071,35.9071,35.8926,35.8926,25050.0
2006-08-03 15:35:00,49.53,49.53,49.35,49.36,29850.0,35.9071,35.9071,35.7766,35.7839,29850.0
2006-08-03 15:40:00,49.37,49.39,49.35,49.38,21000.0,35.7911,35.8056,35.7766,35.7984,21000.0
2006-08-03 15:45:00,49.37,49.37,49.33,49.34,25350.0,35.7911,35.7911,35.7621,35.7694,25350.0
2006-08-03 15:50:00,49.34,49.34,49.3,49.31,29400.0,35.7694,35.7694,35.7404,35.7476,29400.0
2006-08-03 15:55:00,49.32,49.35,49.3,49.35,42900.0,35.7549,35.7766,35.7404,35.7766,42900.0
2006-08-04 09:30:00,49.95,49.95,49.95,49.95,0.0,36.2116,36.2116,36.2116,36.2116,0.0
2006-08-04 09:35:00,50.47,50.49,50.41,50.49,65400.0,36.5886,36.6031,36.5451,36.6031,65400.0
2006-08-04 09:40:00,50.49,50.75,50.49,50.75,39150.0,36.6031,36.7916,36.6031,36.7916,39150.0
2006-08-04 09:45:00,50.72,50.73,50.57,50.62,18450.0,36.7698,36.7771,36.6611,36.6973,18450.0
2006-08-04 09:50:00,50.59,50.61,50.49,50.49,29100.0,36.6756,36.6901,36.6031,36.6031,29100.0
2006-08-04 09:55:00,50.49,50.49,50.33,50.43,24450.0,36.6031,36.6031,36.4871,36.5596,24450.0
2006-08-04 10:00:00,50.42,50.49,50.39,50.48,33450.0,36.5523,36.6031,36.5306,36.5958,33450.0
2006-08-04 10:05:00,50.49,50.49,50.24,50.33,35400.0,36.6031,36.6031,36.4218,36.4871,35400.0
2006-08-04 10:10:00,50.33,50.36,50.21,50.35,40200.0,36.4871,36.5088,36.4001,36.5016,40200.0
2006-08-04 10:15:00,50.38,50.51,50.33,50.51,28350.0,36.5233,36.6176,36.4871,36.6176,28350.0
2006-08-04 10:20:00,50.51,50.61,50.47,50.61,44850.0,36.6176,36.6901,36.5886,36.6901,44850.0
2006-08-04 10:25:00,50.61,50.61,50.51,50.51,15900.0,36.6901,36.6901,36.6176,36.6176,15900.0
2006-08-04 10:30:00,50.55,50.65,50.54,50.65,19050.0,36.6466,36.7191,36.6393,36.7191,19050.0
2006-08-04 10:35:00,50.65,50.67,50.6,50.64,20400.0,36.7191,36.7336,36.6828,36.7118,20400.0
2006-08-04 10:40:00,50.66,50.67,50.55,50.57,70350.0,36.7263,36.7336,36.6466,36.6611,70350.0
2006-08-04 10:45:00,50.59,50.63,50.55,50.61,25650.0,36.6756,36.7046,36.6466,36.6901,25650.0
2006-08-04 10:50:00,50.61,50.61,50.57,50.59,40050.0,36.6901,36.6901,36.6611,36.6756,40050.0
2006-08-04 10:55:00,50.59,50.62,50.45,50.46,33600.0,36.6756,36.6973,36.5741,36.5813,33600.0
2006-08-04 11:00:00,50.47,50.58,50.29,50.29,38700.0,36.5886,36.6683,36.4581,36.4581,38700.0
2006-08-04 11:05:00,50.28,50.35,50.21,50.29,46500.0,36.4508,36.5016,36.4001,36.4581,46500.0
2006-08-04 11:10:00,50.29,50.29,50.11,50.16,29550.0,36.4581,36.4581,36.3276,36.3638,29550.0
2006-08-04 11:15:00,50.17,50.23,50.11,50.11,24750.0,36.3711,36.4146,36.3276,36.3276,24750.0
2006-08-04 11:20:00,50.11,50.17,50.09,50.16,19950.0,36.3276,36.3711,36.3131,36.3638,19950.0
2006-08-04 11:25:00,50.16,50.16,50.09,50.1,13350.0,36.3638,36.3638,36.3131,36.3203,13350.0
2006-08-04 11:30:00,50.09,50.1,50.0,50.03,16950.0,36.3131,36.3203,36.2479,36.2696,16950.0
2006-08-04 11:35:00,50.02,50.02,49.94,49.97,17400.0,36.2624,36.2624,36.2044,36.2261,17400.0
2006-08-04 11:40:00,50.0,50.0,49.89,49.89,13050.0,36.2479,36.2479,36.1681,36.1681,13050.0
2006-08-04 11:45:00,49.87,49.89,49.85,49.86,33600.0,36.1536,36.1681,36.1391,36.1464,33600.0
2006-08-04 11:50:00,49.85,49.85,49.71,49.73,15450.0,36.1391,36.1391,36.0376,36.0521,15450.0
2006-08-04 11:55:00,49.73,49.74,49.67,49.67,6900.0,36.0521,36.0594,36.0086,36.0086,6900.0
2006-08-04 12:00:00,49.65,49.73,49.6,49.73,36150.0,35.9941,36.0521,35.9579,36.0521,36150.0
2006-08-04 12:05:00,49.72,49.84,49.72,49.78,31200.0,36.0449,36.1319,36.0449,36.0884,31200.0
2006-08-04 12:10:00,49.81,49.84,49.75,49.79,27150.0,36.1101,36.1319,36.0666,36.0956,27150.0
2006-08-04 12:15:00,49.79,49.79,49.67,49.77,21900.0,36.0956,36.0956,36.0086,36.0811,21900.0
2006-08-04 12:20:00,49.76,49.79,49.68,49.68,12750.0,36.0739,36.0956,36.0159,36.0159,12750.0
2006-08-04 12:25:00,49.67,49.77,49.67,49.77,12000.0,36.0086,36.0811,36.0086,36.0811,12000.0
2006-08-04 12:30:00,49.78,49.81,49.69,49.72,13950.0,36.0884,36.1101,36.0231,36.0449,13950.0
2006-08-04 12:35:00,49.73,49.75,49.67,49.71,22950.0,36.0521,36.0666,36.0086,36.0376,22950.0
2006-08-04 12:40:00,49.69,49.74,49.68,49.69,13650.0,36.0231,36.0594,36.0159,36.0231,13650.0
2006-08-04 12:45:00,49.7,49.73,49.67,49.69,8250.0,36.0304,36.0521,36.0086,36.0231,8250.0
2006-08-04 12:50:00,49.71,49.71,49.63,49.63,10050.0,36.0376,36.0376,35.9796,35.9796,10050.0
2006-08-04 12:55:00,49.63,49.64,49.57,49.64,9150.0,35.9796,35.9869,35.9361,35.9869,9150.0
2006-08-04 13:00:00,49.64,49.7,49.63,49.69,8250.0,35.9869,36.0304,35.9796,36.0231,8250.0
2006-08-04 13:05:00,49.68,49.69,49.63,49.66,10050.0,36.0159,36.0231,35.9796,36.0014,10050.0
2006-08-04 13:10:00,49.66,49.68,49.43,49.48,20850.0,36.0014,36.0159,35.8346,35.8709,20850.0
2006-08-04 13:15:00,49.48,49.48,49.37,49.41,24000.0,35.8709,35.8709,35.7911,35.8201,24000.0
2006-08-04 13:20:00,49.41,49.45,49.35,49.38,19650.0,35.8201,35.8491,35.7766,35.7984,19650.0
2006-08-04 13:25:00,49.37,49.46,49.33,49.41,28650.0,35.7911,35.8564,35.7621,35.8201,28650.0
2006-08-04 13:30:00,49.36,49.4,49.27,49.27,12150.0,35.7839,35.8129,35.7186,35.7186,12150.0
2006-08-04 13:35:00,49.29,49.33,49.24,49.25,14400.0,35.7331,35.7621,35.6969,35.7041,14400.0
2006-08-04 13:40:00,49.23,49.39,49.23,49.38,5850.0,35.6896,35.8056,35.6896,35.7984,5850.0
2006-08-04 13:45:00,49.38,49.41,49.35,49.4,4350.0,35.7984,35.8201,35.7766,35.8129,4350.0
2006-08-04 13:50:00,49.41,49.43,49.4,49.41,6150.0,35.8201,35.8346,35.8129,35.8201,6150.0
2006-08-04 13:55:00,49.37,49.43,49.33,49.43,24300.0,35.7911,35.8346,35.7621,35.8346,24300.0
2006-08-04 14:00:00,49.43,49.59,49.39,49.59,48900.0,35.8346,35.9506,35.8056,35.9506,48900.0
2006-08-04 14:05:00,49.6,49.6,49.55,49.55,28200.0,35.9579,35.9579,35.9216,35.9216,28200.0
2006-08-04 14:10:00,49.55,49.6,49.46,49.47,20700.0,35.9216,35.9579,35.8564,35.8636,20700.0
2006-08-04 14:15:00,49.45,49.45,49.31,49.34,14700.0,35.8491,35.8491,35.7476,35.7694,14700.0
2006-08-04 14:20:00,49.35,49.46,49.27,49.28,32100.0,35.7766,35.8564,35.7186,35.7259,32100.0
2006-08-04 14:25:00,49.28,49.51,49.28,49.45,30000.0,35.7259,35.8926,35.7259,35.8491,30000.0
2006-08-04 14:30:00,49.45,49.45,49.39,49.41,28050.0,35.8491,35.8491,35.8056,35.8201,28050.0
2006-08-04 14:35:00,49.41,49.53,49.4,49.52,39150.0,35.8201,35.9071,35.8129,35.8999,39150.0
2006-08-04 14:40:00,49.53,49.6,49.51,49.54,34800.0,35.9071,35.9579,35.8926,35.9144,34800.0
2006-08-04 14:45:00,49.52,49.58,49.48,49.55,41100.0,35.8999,35.9434,35.8709,35.9216,41100.0
2006-08-04 14:50:00,49.55,49.55,49.43,49.48,19950.0,35.9216,35.9216,35.8346,35.8709,19950.0
2006-08-04 14:55:00,49.46,49.46,49.37,49.43,11250.0,35.8564,35.8564,35.7911,35.8346,11250.0
2006-08-04 15:00:00,49.43,49.53,49.37,49.39,21600.0,35.8346,35.9071,35.7911,35.8056,21600.0
2006-08-04 15:05:00,49.31,49.48,49.29,49.48,22050.0,35.7476,35.8709,35.7331,35.8709,22050.0
2006-08-04 15:10:00,49.49,49.57,49.42,49.49,19050.0,35.8781,35.9361,35.8274,35.8781,19050.0
2006-08-04 15:15:00,49.51,49.55,49.45,49.52,16350.0,35.8926,35.9216,35.8491,35.8999,16350.0
2006-08-04 15:20:00,49.52,49.58,49.4,49.55,22350.0,35.8999,35.9434,35.8129,35.9216,22350.0
2006-08-04 15:25:00,49.55,49.76,49.55,49.66,27750.0,35.9216,36.0739,35.9216,36.0014,27750.0
2006-08-04 15:30:00,49.66,49.87,49.64,49.71,49950.0,36.0014,36.1536,35.9869,36.0376,49950.0
2006-08-04 15:35:00,49.69,49.69,49.57,49.59,20550.0,36.0231,36.0231,35.9361,35.9506,20550.0
2006-08-04 15:40:00,49.59,49.6,49.53,49.54,18150.0,35.9506,35.9579,35.9071,35.9144,18150.0
2006-08-04 15:45:00,49.55,49.67,49.55,49.67,24000.0,35.9216,36.0086,35.9216,36.0086,24000.0
2006-08-04 15:50:00,49.65,49.73,49.63,49.68,29250.0,35.9941,36.0521,35.9796,36.0159,29250.0
2006-08-04 15:55:00,49.68,49.7,49.65,49.66,34950.0,36.0159,36.0304,35.9941,36.0014,34950.0
2006-08-07 09:30:00,49.33,49.47,49.33,49.47,15300.0,35.7621,35.8636,35.7621,35.8636,15300.0
2006-08-07 09:35:00,49.64,49.92,49.57,49.87,22050.0,35.9869,36.1899,35.9361,36.1536,22050.0
2006-08-07 09:40:00,49.87,49.87,49.63,49.67,23100.0,36.1536,36.1536,35.9796,36.0086,23100.0
2006-08-07 09:45:00,49.65,49.69,49.53,49.67,20100.0,35.9941,36.0231,35.9071,36.0086,20100.0
2006-08-07 09:50:00,49.69,49.84,49.67,49.82,19800.0,36.0231,36.1319,36.0086,36.1174,19800.0
2006-08-07 09:55:00,49.82,49.89,49.77,49.87,21000.0,36.1174,36.1681,36.0811,36.1536,21000.0
2006-08-07 10:00:00,49.87,49.89,49.7,49.7,23400.0,36.1536,36.1681,36.0304,36.0304,23400.0
2006-08-07 10:05:00,49.7,49.74,49.67,49.74,27300.0,36.0304,36.0594,36.0086,36.0594,27300.0
2006-08-07 10:10:00,49.71,49.79,49.67,49.77,20850.0,36.0376,36.0956,36.0086,36.0811,20850.0
2006-08-07 10:15:00,49.77,49.77,49.64,49.64,15300.0,36.0811,36.0811,35.9869,35.9869,15300.0
2006-08-07 10:20:00,49.65,49.75,49.5,49.51,38100.0,35.9941,36.0666,35.8854,35.8926,38100.0
2006-08-07 10:25:00,49.51,49.7,49.5,49.51,56850.0,35.8926,36.0304,35.8854,35.8926,56850.0
2006-08-07 10:30:00,49.52,49.57,49.44,49.45,23850.0,35.8999,35.9361,35.8419,35.8491,23850.0
2006-08-07 10:35:00,49.46,49.51,49.38,49.38,22050.0,35.8564,35.8926,35.7984,35.7984,22050.0
2006-08-07 10:40:00,49.37,49.44,49.37,49.37,17700.0,35.7911,35.8419,35.7911,35.7911,17700.0
2006-08-07 10:45:00,49.37,49.41,49.36,49.36,15150.0,35.7911,35.8201,35.7839,35.7839,15150.0
2006-08-07 10:50:00,49.35,49.38,49.32,49.32,7800.0,35.7766,35.7984,35.7549,35.7549,7800.0
2006-08-07 10:55:00,49.32,49.36,49.24,49.25,12300.0,35.7549,35.7839,35.6969,35.7041,12300.0
2006-08-07 11:00:00,49.25,49.27,49.17,49.19,11400.0,35.7041,35.7186,35.6461,35.6606,11400.0
2006-08-07 11:05:00,49.18,49.19,49.09,49.09,11400.0,35.6534,35.6606,35.5881,35.5881,11400.0
2006-08-07 11:10:00,49.08,49.09,49.05,49.09,12600.0,35.5809,35.5881,35.5591,35.5881,12600.0
2006-08-07 11:15:00,49.08,49.09,49.05,49.09,3450.0,35.5809,35.5881,35.5591,35.5881,3450.0
2006-08-07 11:20:00,49.09,49.15,49.06,49.15,4950.0,35.5881,35.6316,35.5664,35.6316,4950.0
2006-08-07 11:25:00,49.16,49.21,49.16,49.21,9150.0,35.6389,35.6751,35.6389,35.6751,9150.0
2006-08-07 11:30:00,49.18,49.18,49.13,49.13,4500.0,35.6534,35.6534,35.6171,35.6171,4500.0
2006-08-07 11:35:00,49.16,49.27,49.16,49.27,6000.0,35.6389,35.7186,35.6389,35.7186,6000.0
2006-08-07 11:40:00,49.3,49.33,49.29,49.33,3900.0,35.7404,35.7621,35.7331,35.7621,3900.0
2006-08-07 11:45:00,49.33,49.41,49.33,49.39,7650.0,35.7621,35.8201,35.7621,35.8056,7650.0
2006-08-07 11:50:00,49.4,49.43,49.37,49.37,4950.0,35.8129,35.8346,35.7911,35.7911,4950.0
2006-08-07 11:55:00,49.41,49.41,49.37,49.41,2400.0,35.8201,35.8201,35.7911,35.8201,2400.0
2006-08-07 12:00:00,49.41,49.51,49.41,49.49,3600.0,35.8201,35.8926,35.8201,35.8781,3600.0
2006-08-07 12:05:00,49.49,49.5,49.45,49.45,3900.0,35.8781,35.8854,35.8491,35.8491,3900.0
2006-08-07 12:10:00,49.45,49.46,49.39,49.45,7350.0,35.8491,35.8564,35.8056,35.8491,7350.0
2006-08-07 12:15:00,49.44,49.44,49.38,49.41,8100.0,35.8419,35.8419,35.7984,35.8201,8100.0
2006-08-07 12:20:00,49.37,49.41,49.37,49.4,3150.0,35.7911,35.8201,35.7911,35.8129,3150.0
2006-08-07 12:25:00,49.4,49.41,49.37,49.41,6600.0,35.8129,35.8201,35.7911,35.8201,6600.0
2006-08-07 12:30:00,49.41,49.47,49.39,49.47,4350.0,35.8201,35.8636,35.8056,35.8636,4350.0
2006-08-07 12:35:00,49.47,49.48,49.45,49.48,2400.0,35.8636,35.8709,35.8491,35.8709,2400.0
2006-08-07 12:40:00,49.49,49.61,49.49,49.59,16350.0,35.8781,35.9651,35.8781,35.9506,16350.0
2006-08-07 12:45:00,49.57,49.67,49.57,49.61,8100.0,35.9361,36.0086,35.9361,35.9651,8100.0
2006-08-07 12:50:00,49.59,49.59,49.52,49.53,5700.0,35.9506,35.9506,35.8999,35.9071,5700.0
2006-08-07 12:55:00,49.53,49.57,49.52,49.57,2400.0,35.9071,35.9361,35.8999,35.9361,2400.0
2006-08-07 13:00:00,49.57,49.59,49.52,49.52,5400.0,35.9361,35.9506,35.8999,35.8999,5400.0
2006-08-07 13:05:00,49.52,49.55,49.51,49.55,4350.0,35.8999,35.9216,35.8926,35.9216,4350.0
2006-08-07 13:10:00,49.53,49.62,49.53,49.59,2400.0,35.9071,35.9724,35.9071,35.9506,2400.0
2006-08-07 13:15:00,49.63,49.63,49.59,49.59,1950.0,35.9796,35.9796,35.9506,35.9506,1950.0
2006-08-07 13:20:00,49.59,49.61,49.59,49.6,2700.0,35.9506,35.9651,35.9506,35.9579,2700.0
2006-08-07 13:25:00,49.63,49.71,49.63,49.71,2850.0,35.9796,36.0376,35.9796,36.0376,2850.0
2006-08-07 13:30:00,49.71,49.78,49.71,49.77,5250.0,36.0376,36.0884,36.0376,36.0811,5250.0
2006-08-07 13:35:00,49.8,49.8,49.75,49.75,8550.0,36.1029,36.1029,36.0666,36.0666,8550.0
2006-08-07 13:40:00,49.77,49.77,49.71,49.73,25650.0,36.0811,36.0811,36.0376,36.0521,25650.0
2006-08-07 13:45:00,49.74,49.75,49.71,49.74,7950.0,36.0594,36.0666,36.0376,36.0594,7950.0
2006-08-07 13:50:00,49.74,49.74,49.69,49.72,5550.0,36.0594,36.0594,36.0231,36.0449,5550.0
2006-08-07 13:55:00,49.7,49.71,49.69,49.7,13500.0,36.0304,36.0376,36.0231,36.0304,13500.0
2006-08-07 14:00:00,49.7,49.71,49.63,49.66,22950.0,36.0304,36.0376,35.9796,36.0014,22950.0
2006-08-07 14:05:00,49.63,49.66,49.61,49.61,9450.0,35.9796,36.0014,35.9651,35.9651,9450.0
2006-08-07 14:10:00,49.6,49.62,49.57,49.61,8400.0,35.9579,35.9724,35.9361,35.9651,8400.0
2006-08-07 14:15:00,49.61,49.74,49.6,49.73,12900.0,35.9651,36.0594,35.9579,36.0521,12900.0
2006-08-07 14:20:00,49.74,49.74,49.67,49.67,6450.0,36.0594,36.0594,36.0086,36.0086,6450.0
2006-08-07 14:25:00,49.62,49.65,49.57,49.57,6750.0,35.9724,35.9941,35.9361,35.9361,6750.0
2006-08-07 14:30:00,49.54,49.56,49.49,49.54,17400.0,35.9144,35.9289,35.8781,35.9144,17400.0
2006-08-07 14:35:00,49.55,49.65,49.5,49.54,16200.0,35.9216,35.9941,35.8854,35.9144,16200.0
2006-08-07 14:40:00,49.51,49.53,49.47,49.49,4950.0,35.8926,35.9071,35.8636,35.8781,4950.0
2006-08-07 14:45:00,49.48,49.59,49.48,49.53,9000.0,35.8709,35.9506,35.8709,35.9071,9000.0
2006-08-07 14:50:00,49.54,49.55,49.52,49.54,10050.0,35.9144,35.9216,35.8999,35.9144,10050.0
2006-08-07 14:55:00,49.55,49.55,49.42,49.45,16200.0,35.9216,35.9216,35.8274,35.8491,16200.0
2006-08-07 15:00:00,49.45,49.46,49.34,49.35,15600.0,35.8491,35.8564,35.7694,35.7766,15600.0
2006-08-07 15:05:00,49.33,49.37,49.27,49.35,9000.0,35.7621,35.7911,35.7186,35.7766,9000.0
2006-08-07 15:10:00,49.35,49.41,49.35,49.41,9000.0,35.7766,35.8201,35.7766,35.8201,9000.0
2006-08-07 15:15:00,49.41,49.42,49.39,49.41,7050.0,35.8201,35.8274,35.8056,35.8201,7050.0
2006-08-07 15:20:00,49.41,49.53,49.41,49.51,12900.0,35.8201,35.9071,35.8201,35.8926,12900.0
2006-08-07 15:25:00,49.51,49.52,49.44,49.44,10200.0,35.8926,35.8999,35.8419,35.8419,10200.0
2006-08-07 15:30:00,49.45,49.49,49.41,49.49,11550.0,35.8491,35.8781,35.8201,35.8781,11550.0
2006-08-07 15:35:00,49.5,49.57,49.5,49.51,14700.0,35.8854,35.9361,35.8854,35.8926,14700.0
2006-08-07 15:40:00,49.51,49.51,49.42,49.47,19800.0,35.8926,35.8926,35.8274,35.8636,19800.0
2006-08-07 15:45:00,49.48,49.53,49.44,49.53,15900.0,35.8709,35.9071,35.8419,35.9071,15900.0
2006-08-07 15:50:00,49.53,49.54,49.49,49.49,12300.0,35.9071,35.9144,35.8781,35.8781,12300.0
2006-08-07 15:55:00,49.5,49.52,49.47,49.52,27900.0,35.8854,35.8999,35.8636,35.8999,27900.0
2006-08-08 09:35:00,49.91,49.91,49.6,49.6,34800.0,36.1826,36.1826,35.9579,35.9579,34800.0
2006-08-08 09:40:00,49.65,49.73,49.43,49.47,24300.0,35.9941,36.0521,35.8346,35.8636,24300.0
2006-08-08 09:45:00,49.47,49.65,49.45,49.65,22350.0,35.8636,35.9941,35.8491,35.9941,22350.0
2006-08-08 09:50:00,49.57,49.67,49.47,49.63,16200.0,35.9361,36.0086,35.8636,35.9796,16200.0
2006-08-08 09:55:00,49.63,49.64,49.55,49.6,6900.0,35.9796,35.9869,35.9216,35.9579,6900.0
2006-08-08 10:00:00,49.65,49.7,49.59,49.67,6600.0,35.9941,36.0304,35.9506,36.0086,6600.0
2006-08-08 10:05:00,49.66,49.68,49.49,49.6,21300.0,36.0014,36.0159,35.8781,35.9579,21300.0
2006-08-08 10:10:00,49.55,49.63,49.54,49.54,11400.0,35.9216,35.9796,35.9144,35.9144,11400.0
2006-08-08 10:15:00,49.54,49.71,49.47,49.63,28350.0,35.9144,36.0376,35.8636,35.9796,28350.0
2006-08-08 10:20:00,49.63,49.69,49.51,49.59,28200.0,35.9796,36.0231,35.8926,35.9506,28200.0
2006-08-08 10:25:00,49.59,49.59,49.47,49.51,21600.0,35.9506,35.9506,35.8636,35.8926,21600.0
2006-08-08 10:30:00,49.48,49.63,49.45,49.45,22350.0,35.8709,35.9796,35.8491,35.8491,22350.0
2006-08-08 10:35:00,49.45,49.5,49.37,49.41,20250.0,35.8491,35.8854,35.7911,35.8201,20250.0
2006-08-08 10:40:00,49.38,49.41,49.34,49.36,9000.0,35.7984,35.8201,35.7694,35.7839,9000.0
2006-08-08 10:45:00,49.39,49.41,49.25,49.29,20850.0,35.8056,35.8201,35.7041,35.7331,20850.0
2006-08-08 10:50:00,49.29,49.31,49.25,49.25,11550.0,35.7331,35.7476,35.7041,35.7041,11550.0
2006-08-08 10:55:00,49.25,49.27,49.23,49.23,25500.0,35.7041,35.7186,35.6896,35.6896,25500.0
2006-08-08 11:00:00,49.23,49.23,49.15,49.17,15150.0,35.6896,35.6896,35.6316,35.6461,15150.0
2006-08-08 11:05:00,49.19,49.23,49.17,49.23,17100.0,35.6606,35.6896,35.6461,35.6896,17100.0
2006-08-08 11:10:00,49.23,49.23,49.18,49.19,5700.0,35.6896,35.6896,35.6534,35.6606,5700.0
2006-08-08 11:15:00,49.2,49.21,49.17,49.17,9150.0,35.6679,35.6751,35.6461,35.6461,9150.0
2006-08-08 11:20:00,49.17,49.2,49.17,49.2,11700.0,35.6461,35.6679,35.6461,35.6679,11700.0
2006-08-08 11:25:00,49.21,49.29,49.21,49.24,5100.0,35.6751,35.7331,35.6751,35.6969,5100.0
2006-08-08 11:30:00,49.25,49.35,49.25,49.34,5700.0,35.7041,35.7766,35.7041,35.7694,5700.0
2006-08-08 11:35:00,49.35,49.37,49.35,49.36,2550.0,35.7766,35.7911,35.7766,35.7839,2550.0
2006-08-08 11:40:00,49.33,49.33,49.33,49.33,750.0,35.7621,35.7621,35.7621,35.7621,750.0
2006-08-08 11:45:00,49.33,49.33,49.25,49.25,4800.0,35.7621,35.7621,35.7041,35.7041,4800.0
2006-08-08 11:50:00,49.25,49.25,49.14,49.14,4500.0,35.7041,35.7041,35.6244,35.6244,4500.0
2006-08-08 11:55:00,49.13,49.18,49.13,49.13,3150.0,35.6171,35.6534,35.6171,35.6171,3150.0
2006-08-08 12:00:00,49.15,49.22,49.14,49.15,10350.0,35.6316,35.6824,35.6244,35.6316,10350.0
2006-08-08 12:05:00,49.16,49.16,49.13,49.15,8700.0,35.6389,35.6389,35.6171,35.6316,8700.0
2006-08-08 12:10:00,49.15,49.16,49.02,49.04,9450.0,35.6316,35.6389,35.5374,35.5519,9450.0
2006-08-08 12:15:00,49.04,49.09,49.0,49.09,17100.0,35.5519,35.5881,35.5229,35.5881,17100.0
2006-08-08 12:20:00,49.08,49.12,49.03,49.09,10050.0,35.5809,35.6099,35.5446,35.5881,10050.0
2006-08-08 12:25:00,49.09,49.1,49.02,49.04,12450.0,35.5881,35.5954,35.5374,35.5519,12450.0
2006-08-08 12:30:00,49.03,49.06,48.99,49.04,10950.0,35.5446,35.5664,35.5156,35.5519,10950.0
2006-08-08 12:35:00,49.03,49.05,48.99,49.03,10500.0,35.5446,35.5591,35.5156,35.5446,10500.0
2006-08-08 12:40:00,49.03,49.07,48.98,49.01,13800.0,35.5446,35.5736,35.5084,35.5301,13800.0
2006-08-08 12:45:00,48.99,49.04,48.96,48.99,12750.0,35.5156,35.5519,35.4939,35.5156,12750.0
2006-08-08 12:50:00,48.99,49.05,48.99,49.05,7500.0,35.5156,35.5591,35.5156,35.5591,7500.0
2006-08-08 12:55:00,49.04,49.07,49.04,49.07,3000.0,35.5519,35.5736,35.5519,35.5736,3000.0
2006-08-08 13:00:00,49.07,49.07,49.0,49.01,9900.0,35.5736,35.5736,35.5229,35.5301,9900.0
2006-08-08 13:05:00,49.01,49.02,48.98,49.01,9600.0,35.5301,35.5374,35.5084,35.5301,9600.0
2006-08-08 13:10:00,49.01,49.02,48.98,49.01,12750.0,35.5301,35.5374,35.5084,35.5301,12750.0
2006-08-08 13:15:00,48.99,49.01,48.94,48.94,7800.0,35.5156,35.5301,35.4794,35.4794,7800.0
2006-08-08 13:20:00,48.94,48.98,48.94,48.97,12900.0,35.4794,35.5084,35.4794,35.5011,12900.0
2006-08-08 13:25:00,48.95,48.97,48.92,48.97,11550.0,35.4866,35.5011,35.4649,35.5011,11550.0
2006-08-08 13:30:00,48.95,48.97,48.91,48.94,8250.0,35.4866,35.5011,35.4576,35.4794,8250.0
2006-08-08 13:35:00,48.95,48.95,48.91,48.93,13500.0,35.4866,35.4866,35.4576,35.4721,13500.0
2006-08-08 13:40:00,48.93,48.93,48.79,48.79,19200.0,35.4721,35.4721,35.3707,35.3707,19200.0
2006-08-08 13:45:00,48.79,48.83,48.77,48.82,20250.0,35.3707,35.3997,35.3562,35.3924,20250.0
2006-08-08 13:50:00,48.82,48.85,48.77,48.78,12300.0,35.3924,35.4142,35.3562,35.3634,12300.0
2006-08-08 13:55:00,48.78,48.8,48.76,48.79,16950.0,35.3634,35.3779,35.3489,35.3707,16950.0
2006-08-08 14:00:00,48.79,48.81,48.75,48.79,16050.0,35.3707,35.3852,35.3417,35.3707,16050.0
2006-08-08 14:05:00,48.78,48.87,48.73,48.83,21750.0,35.3634,35.4287,35.3272,35.3997,21750.0
2006-08-08 14:10:00,48.84,48.91,48.82,48.91,9600.0,35.4069,35.4576,35.3924,35.4576,9600.0
2006-08-08 14:15:00,48.89,49.1,48.83,49.1,34500.0,35.4432,35.5954,35.3997,35.5954,34500.0
2006-08-08 14:20:00,49.07,49.17,48.63,48.63,33000.0,35.5736,35.6461,35.2547,35.2547,33000.0
2006-08-08 14:25:00,48.63,48.63,48.43,48.48,48300.0,35.2547,35.2547,35.1097,35.1459,48300.0
2006-08-08 14:30:00,48.49,48.57,48.38,48.47,42750.0,35.1532,35.2112,35.0734,35.1387,42750.0
2006-08-08 14:35:00,48.46,48.51,48.39,48.45,42300.0,35.1314,35.1677,35.0807,35.1242,42300.0
2006-08-08 14:40:00,48.43,48.55,48.43,48.51,43800.0,35.1097,35.1967,35.1097,35.1677,43800.0
2006-08-08 14:45:00,48.51,48.53,48.28,48.33,33600.0,35.1677,35.1822,35.0009,35.0372,33600.0
2006-08-08 14:50:00,48.35,48.45,48.31,48.31,40500.0,35.0517,35.1242,35.0227,35.0227,40500.0
2006-08-08 14:55:00,48.31,48.37,48.25,48.29,39750.0,35.0227,35.0662,34.9792,35.0082,39750.0
2006-08-08 15:00:00,48.29,48.38,48.26,48.27,41850.0,35.0082,35.0734,34.9864,34.9937,41850.0
2006-08-08 15:05:00,48.28,48.32,48.19,48.32,30150.0,35.0009,35.0299,34.9357,35.0299,30150.0
2006-08-08 15:10:00,48.29,48.31,48.23,48.31,66000.0,35.0082,35.0227,34.9647,35.0227,66000.0
2006-08-08 15:15:00,48.32,48.37,48.26,48.27,31050.0,35.0299,35.0662,34.9864,34.9937,31050.0
2006-08-08 15:20:00,48.27,48.33,48.2,48.25,43350.0,34.9937,35.0372,34.9429,34.9792,43350.0
2006-08-08 15:25:00,48.27,48.3,48.22,48.25,24750.0,34.9937,35.0154,34.9574,34.9792,24750.0
2006-08-08 15:30:00,48.25,48.25,48.13,48.2,29700.0,34.9792,34.9792,34.8922,34.9429,29700.0
2006-08-08 15:35:00,48.22,48.22,48.14,48.14,12000.0,34.9574,34.9574,34.8994,34.8994,12000.0
2006-08-08 15:40:00,48.13,48.25,48.13,48.25,17400.0,34.8922,34.9792,34.8922,34.9792,17400.0
2006-08-08 15:45:00,48.25,48.43,48.24,48.43,28950.0,34.9792,35.1097,34.9719,35.1097,28950.0
2006-08-08 15:50:00,48.43,48.43,48.29,48.35,16950.0,35.1097,35.1097,35.0082,35.0517,16950.0
2006-08-08 15:55:00,48.32,48.35,48.29,48.33,24900.0,35.0299,35.0517,35.0082,35.0372,24900.0
2006-08-09 09:30:00,48.78,48.8,48.69,48.78,14700.0,35.3634,35.3779,35.2982,35.3634,14700.0
2006-08-09 09:35:00,48.73,48.97,48.73,48.94,17550.0,35.3272,35.5011,35.3272,35.4794,17550.0
2006-08-09 09:40:00,48.93,48.97,48.74,48.77,22950.0,35.4721,35.5011,35.3344,35.3562,22950.0
2006-08-09 09:45:00,48.79,49.01,48.77,48.99,46950.0,35.3707,35.5301,35.3562,35.5156,46950.0
2006-08-09 09:50:00,48.99,48.99,48.68,48.75,30150.0,35.5156,35.5156,35.2909,35.3417,30150.0
2006-08-09 09:55:00,48.75,48.81,48.71,48.77,44850.0,35.3417,35.3852,35.3127,35.3562,44850.0
2006-08-09 10:00:00,48.79,48.79,48.63,48.64,11100.0,35.3707,35.3707,35.2547,35.2619,11100.0
2006-08-09 10:05:00,48.67,48.69,48.61,48.67,21450.0,35.2837,35.2982,35.2402,35.2837,21450.0
2006-08-09 10:10:00,48.68,48.75,48.57,48.6,32400.0,35.2909,35.3417,35.2112,35.2329,32400.0
2006-08-09 10:15:00,48.6,48.6,48.48,48.49,30450.0,35.2329,35.2329,35.1459,35.1532,30450.0
2006-08-09 10:20:00,48.47,48.47,48.27,48.31,23100.0,35.1387,35.1387,34.9937,35.0227,23100.0
2006-08-09 10:25:00,48.27,48.3,48.11,48.17,23100.0,34.9937,35.0154,34.8777,34.9212,23100.0
2006-08-09 10:30:00,48.13,48.22,48.09,48.13,31200.0,34.8922,34.9574,34.8632,34.8922,31200.0
2006-08-09 10:35:00,48.13,48.13,48.03,48.07,25950.0,34.8922,34.8922,34.8197,34.8487,25950.0
2006-08-09 10:40:00,48.03,48.03,47.93,47.95,19350.0,34.8197,34.8197,34.7472,34.7617,19350.0
2006-08-09 10:45:00,47.95,48.06,47.94,48.05,16350.0,34.7617,34.8414,34.7544,34.8342,16350.0
2006-08-09 10:50:00,48.06,48.14,48.06,48.14,12450.0,34.8414,34.8994,34.8414,34.8994,12450.0
2006-08-09 10:55:00,48.15,48.17,48.15,48.17,5400.0,34.9067,34.9212,34.9067,34.9212,5400.0
2006-08-09 11:00:00,48.17,48.31,48.17,48.21,25050.0,34.9212,35.0227,34.9212,34.9502,25050.0
2006-08-09 11:05:00,48.21,48.3,48.17,48.3,10500.0,34.9502,35.0154,34.9212,35.0154,10500.0
2006-08-09 11:10:00,48.3,48.39,48.3,48.39,14850.0,35.0154,35.0807,35.0154,35.0807,14850.0
2006-08-09 11:15:00,48.37,48.43,48.37,48.39,16350.0,35.0662,35.1097,35.0662,35.0807,16350.0
2006-08-09 11:20:00,48.39,48.39,48.27,48.31,19800.0,35.0807,35.0807,34.9937,35.0227,19800.0
2006-08-09 11:25:00,48.29,48.3,48.17,48.24,20100.0,35.0082,35.0154,34.9212,34.9719,20100.0
2006-08-09 11:30:00,48.25,48.38,48.24,48.37,13350.0,34.9792,35.0734,34.9719,35.0662,13350.0
2006-08-09 11:35:00,48.37,48.43,48.37,48.42,12450.0,35.0662,35.1097,35.0662,35.1024,12450.0
2006-08-09 11:40:00,48.42,48.51,48.41,48.51,28950.0,35.1024,35.1677,35.0952,35.1677,28950.0
2006-08-09 11:45:00,48.51,48.54,48.42,48.52,11850.0,35.1677,35.1894,35.1024,35.1749,11850.0
2006-08-09 11:50:00,48.53,48.57,48.47,48.49,24000.0,35.1822,35.2112,35.1387,35.1532,24000.0
2006-08-09 11:55:00,48.51,48.51,48.41,48.41,6900.0,35.1677,35.1677,35.0952,35.0952,6900.0
2006-08-09 12:00:00,48.41,48.42,48.37,48.37,10800.0,35.0952,35.1024,35.0662,35.0662,10800.0
2006-08-09 12:05:00,48.37,48.39,48.36,48.39,10650.0,35.0662,35.0807,35.0589,35.0807,10650.0
2006-08-09 12:10:00,48.36,48.38,48.28,48.29,8250.0,35.0589,35.0734,35.0009,35.0082,8250.0
2006-08-09 12:15:00,48.29,48.31,48.22,48.22,10650.0,35.0082,35.0227,34.9574,34.9574,10650.0
2006-08-09 12:20:00,48.23,48.23,48.15,48.19,12000.0,34.9647,34.9647,34.9067,34.9357,12000.0
2006-08-09 12:25:00,48.19,48.21,48.19,48.2,2700.0,34.9357,34.9502,34.9357,34.9429,2700.0
2006-08-09 12:30:00,48.21,48.21,48.19,48.2,4350.0,34.9502,34.9502,34.9357,34.9429,4350.0
2006-08-09 12:35:00,48.2,48.21,48.2,48.21,2700.0,34.9429,34.9502,34.9429,34.9502,2700.0
2006-08-09 12:40:00,48.22,48.31,48.21,48.27,10500.0,34.9574,35.0227,34.9502,34.9937,10500.0
2006-08-09 12:45:00,48.27,48.27,48.13,48.13,5850.0,34.9937,34.9937,34.8922,34.8922,5850.0
2006-08-09 12:50:00,48.1,48.12,48.04,48.12,7200.0,34.8704,34.8849,34.8269,34.8849,7200.0
2006-08-09 12:55:00,48.13,48.13,48.13,48.13,1350.0,34.8922,34.8922,34.8922,34.8922,1350.0
2006-08-09 13:00:00,48.15,48.2,48.1,48.19,5250.0,34.9067,34.9429,34.8704,34.9357,5250.0
2006-08-09 13:05:00,48.21,48.22,48.17,48.19,9900.0,34.9502,34.9574,34.9212,34.9357,9900.0
2006-08-09 13:10:00,48.17,48.17,48.09,48.09,5700.0,34.9212,34.9212,34.8632,34.8632,5700.0
2006-08-09 13:15:00,48.09,48.09,47.97,48.0,6900.0,34.8632,34.8632,34.7762,34.7979,6900.0
2006-08-09 13:20:00,48.0,48.07,47.95,48.06,10350.0,34.7979,34.8487,34.7617,34.8414,10350.0
2006-08-09 13:25:00,48.07,48.17,48.07,48.13,8250.0,34.8487,34.9212,34.8487,34.8922,8250.0
2006-08-09 13:30:00,48.13,48.13,48.0,48.05,9600.0,34.8922,34.8922,34.7979,34.8342,9600.0
2006-08-09 13:35:00,48.03,48.15,48.03,48.15,13050.0,34.8197,34.9067,34.8197,34.9067,13050.0
2006-08-09 13:40:00,48.14,48.19,48.13,48.15,7500.0,34.8994,34.9357,34.8922,34.9067,7500.0
2006-08-09 13:45:00,48.16,48.2,48.12,48.12,8700.0,34.9139,34.9429,34.8849,34.8849,8700.0
2006-08-09 13:50:00,48.07,48.18,48.05,48.13,15900.0,34.8487,34.9284,34.8342,34.8922,15900.0
2006-08-09 13:55:00,48.15,48.17,48.07,48.08,9750.0,34.9067,34.9212,34.8487,34.8559,9750.0
2006-08-09 14:00:00,48.07,48.16,48.05,48.13,10350.0,34.8487,34.9139,34.8342,34.8922,10350.0
2006-08-09 14:05:00,48.15,48.19,48.1,48.17,10500.0,34.9067,34.9357,34.8704,34.9212,10500.0
2006-08-09 14:10:00,48.19,48.19,48.07,48.09,13800.0,34.9357,34.9357,34.8487,34.8632,13800.0
2006-08-09 14:15:00,48.08,48.16,48.07,48.14,10200.0,34.8559,34.9139,34.8487,34.8994,10200.0
2006-08-09 14:20:00,48.16,48.25,48.15,48.21,14700.0,34.9139,34.9792,34.9067,34.9502,14700.0
2006-08-09 14:25:00,48.21,48.21,48.15,48.2,9150.0,34.9502,34.9502,34.9067,34.9429,9150.0
2006-08-09 14:30:00,48.24,48.24,48.18,48.19,15000.0,34.9719,34.9719,34.9284,34.9357,15000.0
2006-08-09 14:35:00,48.19,48.24,48.15,48.23,12600.0,34.9357,34.9719,34.9067,34.9647,12600.0
2006-08-09 14:40:00,48.23,48.25,48.15,48.17,12600.0,34.9647,34.9792,34.9067,34.9212,12600.0
2006-08-09 14:45:00,48.17,48.17,48.05,48.05,22200.0,34.9212,34.9212,34.8342,34.8342,22200.0
2006-08-09 14:50:00,48.04,48.04,47.99,47.99,13650.0,34.8269,34.8269,34.7907,34.7907,13650.0
2006-08-09 14:55:00,47.99,48.02,47.91,47.93,15600.0,34.7907,34.8124,34.7327,34.7472,15600.0
2006-08-09 15:00:00,47.94,47.94,47.87,47.91,12900.0,34.7544,34.7544,34.7037,34.7327,12900.0
2006-08-09 15:05:00,47.9,47.96,47.88,47.89,15600.0,34.7254,34.7689,34.7109,34.7182,15600.0
2006-08-09 15:10:00,47.89,47.89,47.78,47.79,14100.0,34.7182,34.7182,34.6384,34.6457,14100.0
2006-08-09 15:15:00,47.79,47.85,47.79,47.79,15150.0,34.6457,34.6892,34.6457,34.6457,15150.0
2006-08-09 15:20:00,47.79,47.79,47.71,47.74,14400.0,34.6457,34.6457,34.5877,34.6094,14400.0
2006-08-09 15:25:00,47.74,47.81,47.65,47.65,23250.0,34.6094,34.6602,34.5442,34.5442,23250.0
2006-08-09 15:30:00,47.66,47.67,47.59,47.6,35250.0,34.5515,34.5587,34.5007,34.508,35250.0
2006-08-09 15:35:00,47.61,47.65,47.57,47.57,22200.0,34.5152,34.5442,34.4862,34.4862,22200.0
2006-08-09 15:40:00,47.57,47.63,47.53,47.57,17250.0,34.4862,34.5297,34.4572,34.4862,17250.0
2006-08-09 15:45:00,47.59,47.59,47.43,47.47,25950.0,34.5007,34.5007,34.3847,34.4137,25950.0
2006-08-09 15:50:00,47.45,47.51,47.38,47.41,29850.0,34.3992,34.4427,34.3485,34.3702,29850.0
2006-08-09 15:55:00,47.41,47.49,47.37,47.49,78150.0,34.3702,34.4282,34.3412,34.4282,78150.0
2006-08-10 09:30:00,47.42,47.71,47.42,47.61,15600.0,34.3775,34.5877,34.3775,34.5152,15600.0
2006-08-10 09:35:00,47.64,47.69,47.24,47.27,11100.0,34.537,34.5732,34.247,34.2687,11100.0
2006-08-10 09:40:00,47.32,47.49,47.32,47.35,12900.0,34.305,34.4282,34.305,34.3267,12900.0
2006-08-10 09:45:00,47.41,47.47,47.31,47.31,16350.0,34.3702,34.4137,34.2977,34.2977,16350.0
2006-08-10 09:50:00,47.31,47.41,47.27,47.38,28500.0,34.2977,34.3702,34.2687,34.3485,28500.0
2006-08-10 09:55:00,47.38,47.55,47.38,47.48,13200.0,34.3485,34.4717,34.3485,34.421,13200.0
2006-08-10 10:00:00,47.48,47.5,47.33,47.48,13200.0,34.421,34.4355,34.3122,34.421,13200.0
2006-08-10 10:05:00,47.44,47.53,47.29,47.3,10050.0,34.392,34.4572,34.2832,34.2905,10050.0
2006-08-10 10:10:00,47.31,47.42,47.27,47.34,11400.0,34.2977,34.3775,34.2687,34.3195,11400.0
2006-08-10 10:15:00,47.35,47.55,47.35,47.51,8400.0,34.3267,34.4717,34.3267,34.4427,8400.0
2006-08-10 10:20:00,47.51,47.51,47.45,47.5,15300.0,34.4427,34.4427,34.3992,34.4355,15300.0
2006-08-10 10:25:00,47.51,47.67,47.5,47.67,8700.0,34.4427,34.5587,34.4355,34.5587,8700.0
2006-08-10 10:30:00,47.65,47.73,47.64,47.68,11250.0,34.5442,34.6022,34.537,34.566,11250.0
2006-08-10 10:35:00,47.68,47.73,47.63,47.63,11550.0,34.566,34.6022,34.5297,34.5297,11550.0
2006-08-10 10:40:00,47.62,47.69,47.55,47.69,14100.0,34.5225,34.5732,34.4717,34.5732,14100.0
2006-08-10 10:45:00,47.7,47.7,47.55,47.55,6000.0,34.5805,34.5805,34.4717,34.4717,6000.0
2006-08-10 10:50:00,47.57,47.6,47.49,47.51,8550.0,34.4862,34.508,34.4282,34.4427,8550.0
2006-08-10 10:55:00,47.51,47.58,47.51,47.58,6300.0,34.4427,34.4935,34.4427,34.4935,6300.0
2006-08-10 11:00:00,47.59,47.59,47.55,47.57,9600.0,34.5007,34.5007,34.4717,34.4862,9600.0
2006-08-10 11:05:00,47.59,47.73,47.59,47.69,21150.0,34.5007,34.6022,34.5007,34.5732,21150.0
2006-08-10 11:10:00,47.69,47.73,47.68,47.72,13050.0,34.5732,34.6022,34.566,34.595,13050.0
2006-08-10 11:15:00,47.72,47.73,47.66,47.68,10950.0,34.595,34.6022,34.5515,34.566,10950.0
2006-08-10 11:20:00,47.69,47.73,47.62,47.64,6000.0,34.5732,34.6022,34.5225,34.537,6000.0
2006-08-10 11:25:00,47.67,47.67,47.63,47.65,7500.0,34.5587,34.5587,34.5297,34.5442,7500.0
2006-08-10 11:30:00,47.65,47.66,47.63,47.64,25800.0,34.5442,34.5515,34.5297,34.537,25800.0
2006-08-10 11:35:00,47.63,47.63,47.55,47.55,5400.0,34.5297,34.5297,34.4717,34.4717,5400.0
2006-08-10 11:40:00,47.51,47.51,47.43,47.45,15900.0,34.4427,34.4427,34.3847,34.3992,15900.0
2006-08-10 11:45:00,47.47,47.5,47.44,47.45,9750.0,34.4137,34.4355,34.392,34.3992,9750.0
2006-08-10 11:50:00,47.45,47.51,47.43,47.44,9150.0,34.3992,34.4427,34.3847,34.392,9150.0
2006-08-10 11:55:00,47.44,47.51,47.44,47.5,31650.0,34.392,34.4427,34.392,34.4355,31650.0
2006-08-10 12:00:00,47.51,47.59,47.51,47.57,13350.0,34.4427,34.5007,34.4427,34.4862,13350.0
2006-08-10 12:05:00,47.57,47.57,47.53,47.56,4950.0,34.4862,34.4862,34.4572,34.479,4950.0
2006-08-10 12:10:00,47.57,47.64,47.55,47.63,12000.0,34.4862,34.537,34.4717,34.5297,12000.0
2006-08-10 12:15:00,47.63,47.63,47.56,47.56,12450.0,34.5297,34.5297,34.479,34.479,12450.0
2006-08-10 12:20:00,47.55,47.62,47.55,47.6,5700.0,34.4717,34.5225,34.4717,34.508,5700.0
2006-08-10 12:25:00,47.6,47.63,47.55,47.55,6750.0,34.508,34.5297,34.4717,34.4717,6750.0
2006-08-10 12:30:00,47.54,47.54,47.47,47.51,10200.0,34.4645,34.4645,34.4137,34.4427,10200.0
2006-08-10 12:35:00,47.51,47.55,47.48,47.53,9150.0,34.4427,34.4717,34.421,34.4572,9150.0
2006-08-10 12:40:00,47.55,47.56,47.52,47.56,6450.0,34.4717,34.479,34.45,34.479,6450.0
2006-08-10 12:45:00,47.57,47.57,47.5,47.55,8700.0,34.4862,34.4862,34.4355,34.4717,8700.0
2006-08-10 12:50:00,47.53,47.57,47.49,47.54,5850.0,34.4572,34.4862,34.4282,34.4645,5850.0
2006-08-10 12:55:00,47.55,47.61,47.55,47.59,3450.0,34.4717,34.5152,34.4717,34.5007,3450.0
2006-08-10 13:00:00,47.58,47.62,47.51,47.51,8250.0,34.4935,34.5225,34.4427,34.4427,8250.0
2006-08-10 13:05:00,47.49,47.51,47.47,47.49,8850.0,34.4282,34.4427,34.4137,34.4282,8850.0
2006-08-10 13:10:00,47.49,47.53,47.48,47.48,8250.0,34.4282,34.4572,34.421,34.421,8250.0
2006-08-10 13:15:00,47.47,47.5,47.44,47.49,7950.0,34.4137,34.4355,34.392,34.4282,7950.0
2006-08-10 13:20:00,47.49,47.49,47.45,47.47,6300.0,34.4282,34.4282,34.3992,34.4137,6300.0
2006-08-10 13:25:00,47.47,47.55,47.47,47.54,6000.0,34.4137,34.4717,34.4137,34.4645,6000.0
2006-08-10 13:30:00,47.53,47.61,47.53,47.6,9300.0,34.4572,34.5152,34.4572,34.508,9300.0
2006-08-10 13:35:00,47.62,47.71,47.62,47.7,7950.0,34.5225,34.5877,34.5225,34.5805,7950.0
2006-08-10 13:40:00,47.71,47.84,47.71,47.84,9450.0,34.5877,34.6819,34.5877,34.6819,9450.0
2006-08-10 13:45:00,47.84,47.87,47.74,47.74,12750.0,34.6819,34.7037,34.6094,34.6094,12750.0
2006-08-10 13:50:00,47.74,47.74,47.69,47.69,8550.0,34.6094,34.6094,34.5732,34.5732,8550.0
2006-08-10 13:55:00,47.69,47.71,47.66,47.71,6000.0,34.5732,34.5877,34.5515,34.5877,6000.0
2006-08-10 14:00:00,47.71,47.87,47.71,47.87,9150.0,34.5877,34.7037,34.5877,34.7037,9150.0
2006-08-10 14:05:00,47.88,47.89,47.83,47.89,9150.0,34.7109,34.7182,34.6747,34.7182,9150.0
2006-08-10 14:10:00,47.9,47.9,47.84,47.85,4800.0,34.7254,34.7254,34.6819,34.6892,4800.0
2006-08-10 14:15:00,47.83,47.89,47.81,47.88,5700.0,34.6747,34.7182,34.6602,34.7109,5700.0
2006-08-10 14:20:00,47.87,47.87,47.79,47.81,8100.0,34.7037,34.7037,34.6457,34.6602,8100.0
2006-08-10 14:25:00,47.82,47.86,47.8,47.83,31500.0,34.6674,34.6964,34.6529,34.6747,31500.0
2006-08-10 14:30:00,47.83,47.83,47.71,47.73,15750.0,34.6747,34.6747,34.5877,34.6022,15750.0
2006-08-10 14:35:00,47.73,47.81,47.73,47.79,10350.0,34.6022,34.6602,34.6022,34.6457,10350.0
2006-08-10 14:40:00,47.81,47.83,47.79,47.79,9900.0,34.6602,34.6747,34.6457,34.6457,9900.0
2006-08-10 14:45:00,47.79,47.81,47.71,47.73,23100.0,34.6457,34.6602,34.5877,34.6022,23100.0
2006-08-10 14:50:00,47.71,47.77,47.69,47.74,18300.0,34.5877,34.6312,34.5732,34.6094,18300.0
2006-08-10 14:55:00,47.73,47.75,47.72,47.74,22800.0,34.6022,34.6167,34.595,34.6094,22800.0
2006-08-10 15:00:00,47.73,47.74,47.63,47.63,13500.0,34.6022,34.6094,34.5297,34.5297,13500.0
2006-08-10 15:05:00,47.64,47.73,47.63,47.69,13350.0,34.537,34.6022,34.5297,34.5732,13350.0
2006-08-10 15:10:00,47.68,47.69,47.63,47.66,8550.0,34.566,34.5732,34.5297,34.5515,8550.0
2006-08-10 15:15:00,47.63,47.75,47.62,47.74,21750.0,34.5297,34.6167,34.5225,34.6094,21750.0
2006-08-10 15:20:00,47.73,47.75,47.69,47.69,19350.0,34.6022,34.6167,34.5732,34.5732,19350.0
2006-08-10 15:25:00,47.69,47.73,47.67,47.73,42000.0,34.5732,34.6022,34.5587,34.6022,42000.0
2006-08-10 15:30:00,47.73,47.78,47.69,47.78,22950.0,34.6022,34.6384,34.5732,34.6384,22950.0
2006-08-10 15:35:00,47.79,47.85,47.77,47.85,16200.0,34.6457,34.6892,34.6312,34.6892,16200.0
2006-08-10 15:40:00,47.85,47.97,47.84,47.97,22200.0,34.6892,34.7762,34.6819,34.7762,22200.0
2006-08-10 15:45:00,47.95,47.98,47.89,47.91,45750.0,34.7617,34.7834,34.7182,34.7327,45750.0
2006-08-10 15:50:00,47.93,47.94,47.89,47.89,19950.0,34.7472,34.7544,34.7182,34.7182,19950.0
2006-08-10 15:55:00,47.88,47.93,47.85,47.89,24300.0,34.7109,34.7472,34.6892,34.7182,24300.0
2006-08-11 09:35:00,47.59,47.65,47.48,47.61,27150.0,34.5007,34.5442,34.421,34.5152,27150.0
2006-08-11 09:40:00,47.52,47.56,47.45,47.45,15000.0,34.45,34.479,34.3992,34.3992,15000.0
2006-08-11 09:45:00,47.45,47.57,47.41,47.57,8100.0,34.3992,34.4862,34.3702,34.4862,8100.0
2006-08-11 09:50:00,47.57,47.59,47.47,47.51,11550.0,34.4862,34.5007,34.4137,34.4427,11550.0
2006-08-11 09:55:00,47.51,47.51,47.36,47.43,76200.0,34.4427,34.4427,34.334,34.3847,76200.0
2006-08-11 10:00:00,47.4,47.41,47.33,47.41,21750.0,34.363,34.3702,34.3122,34.3702,21750.0
2006-08-11 10:05:00,47.41,47.44,47.27,47.3,13200.0,34.3702,34.392,34.2687,34.2905,13200.0
2006-08-11 10:10:00,47.31,47.37,47.3,47.37,7650.0,34.2977,34.3412,34.2905,34.3412,7650.0
2006-08-11 10:15:00,47.37,47.39,47.37,47.37,5550.0,34.3412,34.3557,34.3412,34.3412,5550.0
2006-08-11 10:20:00,47.37,47.47,47.37,47.43,4500.0,34.3412,34.4137,34.3412,34.3847,4500.0
2006-08-11 10:25:00,47.43,47.43,47.35,47.4,10350.0,34.3847,34.3847,34.3267,34.363,10350.0
2006-08-11 10:30:00,47.4,47.44,47.39,47.43,4650.0,34.363,34.392,34.3557,34.3847,4650.0
2006-08-11 10:35:00,47.47,47.51,47.43,47.47,4350.0,34.4137,34.4427,34.3847,34.4137,4350.0
2006-08-11 10:40:00,47.47,47.49,47.43,47.46,17100.0,34.4137,34.4282,34.3847,34.4065,17100.0
2006-08-11 10:45:00,47.47,47.53,47.42,47.45,7950.0,34.4137,34.4572,34.3775,34.3992,7950.0
2006-08-11 10:50:00,47.45,47.45,47.38,47.41,6300.0,34.3992,34.3992,34.3485,34.3702,6300.0
2006-08-11 10:55:00,47.41,47.5,47.41,47.45,3450.0,34.3702,34.4355,34.3702,34.3992,3450.0
2006-08-11 11:00:00,47.44,47.46,47.39,47.4,4650.0,34.392,34.4065,34.3557,34.363,4650.0
2006-08-11 11:05:00,47.42,47.46,47.41,47.42,5550.0,34.3775,34.4065,34.3702,34.3775,5550.0
2006-08-11 11:10:00,47.42,47.55,47.39,47.45,18150.0,34.3775,34.4717,34.3557,34.3992,18150.0
2006-08-11 11:15:00,47.45,47.53,47.39,47.39,12000.0,34.3992,34.4572,34.3557,34.3557,12000.0
2006-08-11 11:20:00,47.38,47.38,47.31,47.36,14100.0,34.3485,34.3485,34.2977,34.334,14100.0
2006-08-11 11:25:00,47.38,47.41,47.32,47.35,16650.0,34.3485,34.3702,34.305,34.3267,16650.0
2006-08-11 11:30:00,47.37,47.38,47.28,47.32,27450.0,34.3412,34.3485,34.276,34.305,27450.0
2006-08-11 11:35:00,47.31,47.39,47.28,47.37,14250.0,34.2977,34.3557,34.276,34.3412,14250.0
2006-08-11 11:40:00,47.37,47.37,47.33,47.33,6750.0,34.3412,34.3412,34.3122,34.3122,6750.0
2006-08-11 11:45:00,47.33,47.33,47.28,47.3,6150.0,34.3122,34.3122,34.276,34.2905,6150.0
2006-08-11 11:50:00,47.29,47.31,47.17,47.19,7950.0,34.2832,34.2977,34.1962,34.2107,7950.0
2006-08-11 11:55:00,47.2,47.22,47.11,47.2,8400.0,34.218,34.2325,34.1527,34.218,8400.0
2006-08-11 12:00:00,47.21,47.21,47.09,47.18,5400.0,34.2252,34.2252,34.1382,34.2035,5400.0
2006-08-11 12:05:00,47.17,47.19,47.17,47.17,5550.0,34.1962,34.2107,34.1962,34.1962,5550.0
2006-08-11 12:10:00,47.17,47.17,47.16,47.16,1950.0,34.1962,34.1962,34.189,34.189,1950.0
2006-08-11 12:15:00,47.13,47.13,47.09,47.11,3450.0,34.1672,34.1672,34.1382,34.1527,3450.0
2006-08-11 12:20:00,47.12,47.16,47.1,47.1,5250.0,34.16,34.189,34.1455,34.1455,5250.0
2006-08-11 12:25:00,47.1,47.15,47.1,47.15,3300.0,34.1455,34.1817,34.1455,34.1817,3300.0
2006-08-11 12:30:00,47.15,47.19,47.13,47.14,4650.0,34.1817,34.2107,34.1672,34.1745,4650.0
2006-08-11 12:35:00,47.14,47.22,47.14,47.22,6000.0,34.1745,34.2325,34.1745,34.2325,6000.0
2006-08-11 12:40:00,47.21,47.26,47.21,47.21,5100.0,34.2252,34.2615,34.2252,34.2252,5100.0
2006-08-11 12:45:00,47.21,47.22,47.2,47.21,4650.0,34.2252,34.2325,34.218,34.2252,4650.0
2006-08-11 12:50:00,47.21,47.23,47.14,47.16,4350.0,34.2252,34.2397,34.1745,34.189,4350.0
2006-08-11 12:55:00,47.16,47.16,47.07,47.13,6000.0,34.189,34.189,34.1237,34.1672,6000.0
2006-08-11 13:00:00,47.13,47.15,47.13,47.13,4050.0,34.1672,34.1817,34.1672,34.1672,4050.0
2006-08-11 13:05:00,47.13,47.14,47.05,47.13,8700.0,34.1672,34.1745,34.1092,34.1672,8700.0
2006-08-11 13:10:00,47.12,47.12,47.08,47.08,4950.0,34.16,34.16,34.131,34.131,4950.0
2006-08-11 13:15:00,47.08,47.08,46.95,46.96,17850.0,34.131,34.131,34.0367,34.044,17850.0
2006-08-11 13:20:00,46.96,46.98,46.89,46.9,9300.0,34.044,34.0585,33.9932,34.0005,9300.0
2006-08-11 13:25:00,46.9,46.93,46.87,46.89,6600.0,34.0005,34.0222,33.9787,33.9932,6600.0
2006-08-11 13:30:00,46.87,46.91,46.86,46.91,8250.0,33.9787,34.0077,33.9715,34.0077,8250.0
2006-08-11 13:35:00,46.91,46.91,46.86,46.87,7950.0,34.0077,34.0077,33.9715,33.9787,7950.0
2006-08-11 13:40:00,46.85,46.97,46.85,46.94,7950.0,33.9642,34.0512,33.9642,34.0295,7950.0
2006-08-11 13:45:00,46.97,46.98,46.93,46.98,4500.0,34.0512,34.0585,34.0222,34.0585,4500.0
2006-08-11 13:50:00,46.98,47.1,46.97,47.1,4950.0,34.0585,34.1455,34.0512,34.1455,4950.0
2006-08-11 13:55:00,47.1,47.21,47.1,47.14,10200.0,34.1455,34.2252,34.1455,34.1745,10200.0
2006-08-11 14:00:00,47.16,47.25,47.15,47.15,9150.0,34.189,34.2542,34.1817,34.1817,9150.0
2006-08-11 14:05:00,47.12,47.23,47.12,47.23,6000.0,34.16,34.2397,34.16,34.2397,6000.0
2006-08-11 14:10:00,47.22,47.23,47.15,47.15,6450.0,34.2325,34.2397,34.1817,34.1817,6450.0
2006-08-11 14:15:00,47.15,47.27,47.15,47.23,11700.0,34.1817,34.2687,34.1817,34.2397,11700.0
2006-08-11 14:20:00,47.24,47.24,47.05,47.06,10050.0,34.247,34.247,34.1092,34.1165,10050.0
2006-08-11 14:25:00,47.07,47.07,47.01,47.01,2100.0,34.1237,34.1237,34.0802,34.0802,2100.0
2006-08-11 14:30:00,47.01,47.01,46.95,47.01,7500.0,34.0802,34.0802,34.0367,34.0802,7500.0
2006-08-11 14:35:00,47.01,47.15,47.01,47.15,12450.0,34.0802,34.1817,34.0802,34.1817,12450.0
2006-08-11 14:40:00,47.15,47.24,47.15,47.17,12900.0,34.1817,34.247,34.1817,34.1962,12900.0
2006-08-11 14:45:00,47.17,47.17,47.07,47.09,9000.0,34.1962,34.1962,34.1237,34.1382,9000.0
2006-08-11 14:50:00,47.11,47.16,47.09,47.15,4950.0,34.1527,34.189,34.1382,34.1817,4950.0
2006-08-11 14:55:00,47.16,47.22,47.16,47.2,7050.0,34.189,34.2325,34.189,34.218,7050.0
2006-08-11 15:00:00,47.19,47.19,47.12,47.14,10650.0,34.2107,34.2107,34.16,34.1745,10650.0
2006-08-11 15:05:00,47.15,47.25,47.13,47.22,17100.0,34.1817,34.2542,34.1672,34.2325,17100.0
2006-08-11 15:10:00,47.21,47.21,47.09,47.15,11850.0,34.2252,34.2252,34.1382,34.1817,11850.0
2006-08-11 15:15:00,47.15,47.17,47.11,47.11,10650.0,34.1817,34.1962,34.1527,34.1527,10650.0
2006-08-11 15:20:00,47.11,47.17,47.09,47.17,13500.0,34.1527,34.1962,34.1382,34.1962,13500.0
2006-08-11 15:25:00,47.17,47.27,47.17,47.25,8850.0,34.1962,34.2687,34.1962,34.2542,8850.0
2006-08-11 15:30:00,47.28,47.3,47.23,47.29,11550.0,34.276,34.2905,34.2397,34.2832,11550.0
2006-08-11 15:35:00,47.26,47.31,47.24,47.29,15750.0,34.2615,34.2977,34.247,34.2832,15750.0
2006-08-11 15:40:00,47.28,47.29,47.25,47.26,12900.0,34.276,34.2832,34.2542,34.2615,12900.0
2006-08-11 15:45:00,47.27,47.29,47.21,47.23,25500.0,34.2687,34.2832,34.2252,34.2397,25500.0
2006-08-11 15:50:00,47.25,47.29,47.25,47.27,20400.0,34.2542,34.2832,34.2542,34.2687,20400.0
2006-08-11 15:55:00,47.27,47.35,47.27,47.32,124200.0,34.2687,34.3267,34.2687,34.305,124200.0
2006-08-14 09:30:00,47.69,47.79,47.55,47.79,19050.0,34.5732,34.6457,34.4717,34.6457,19050.0
2006-08-14 09:35:00,47.75,47.77,47.56,47.73,10050.0,34.6167,34.6312,34.479,34.6022,10050.0
2006-08-14 09:40:00,47.73,47.79,47.63,47.66,19950.0,34.6022,34.6457,34.5297,34.5515,19950.0
2006-08-14 09:45:00,47.65,47.77,47.53,47.53,34500.0,34.5442,34.6312,34.4572,34.4572,34500.0
2006-08-14 09:50:00,47.53,47.71,47.52,47.66,37800.0,34.4572,34.5877,34.45,34.5515,37800.0
2006-08-14 09:55:00,47.66,47.69,47.53,47.61,38550.0,34.5515,34.5732,34.4572,34.5152,38550.0
2006-08-14 10:00:00,47.57,47.61,47.49,47.49,12600.0,34.4862,34.5152,34.4282,34.4282,12600.0
2006-08-14 10:05:00,47.53,47.53,47.45,47.5,8700.0,34.4572,34.4572,34.3992,34.4355,8700.0
2006-08-14 10:10:00,47.5,47.5,47.44,47.5,16050.0,34.4355,34.4355,34.392,34.4355,16050.0
2006-08-14 10:15:00,47.5,47.53,47.4,47.4,10050.0,34.4355,34.4572,34.363,34.363,10050.0
2006-08-14 10:20:00,47.4,47.45,47.37,47.43,16500.0,34.363,34.3992,34.3412,34.3847,16500.0
2006-08-14 10:25:00,47.41,47.42,47.33,47.33,12450.0,34.3702,34.3775,34.3122,34.3122,12450.0
2006-08-14 10:30:00,47.35,47.46,47.33,47.43,10950.0,34.3267,34.4065,34.3122,34.3847,10950.0
2006-08-14 10:35:00,47.46,47.47,47.39,47.4,13350.0,34.4065,34.4137,34.3557,34.363,13350.0
2006-08-14 10:40:00,47.42,47.45,47.4,47.41,6150.0,34.3775,34.3992,34.363,34.3702,6150.0
2006-08-14 10:45:00,47.41,47.43,47.36,47.4,11250.0,34.3702,34.3847,34.334,34.363,11250.0
2006-08-14 10:50:00,47.4,47.46,47.4,47.42,5400.0,34.363,34.4065,34.363,34.3775,5400.0
2006-08-14 10:55:00,47.41,47.45,47.39,47.45,7200.0,34.3702,34.3992,34.3557,34.3992,7200.0
2006-08-14 11:00:00,47.45,47.49,47.45,47.47,9000.0,34.3992,34.4282,34.3992,34.4137,9000.0
2006-08-14 11:05:00,47.5,47.69,47.5,47.64,16350.0,34.4355,34.5732,34.4355,34.537,16350.0
2006-08-14 11:10:00,47.65,47.77,47.65,47.77,11250.0,34.5442,34.6312,34.5442,34.6312,11250.0
2006-08-14 11:15:00,47.76,47.81,47.73,47.73,4350.0,34.6239,34.6602,34.6022,34.6022,4350.0
2006-08-14 11:20:00,47.75,47.75,47.69,47.69,4500.0,34.6167,34.6167,34.5732,34.5732,4500.0
2006-08-14 11:25:00,47.68,47.79,47.68,47.77,20700.0,34.566,34.6457,34.566,34.6312,20700.0
2006-08-14 11:30:00,47.75,47.77,47.73,47.73,6000.0,34.6167,34.6312,34.6022,34.6022,6000.0
2006-08-14 11:35:00,47.73,47.73,47.71,47.72,2400.0,34.6022,34.6022,34.5877,34.595,2400.0
2006-08-14 11:40:00,47.71,47.83,47.71,47.79,12300.0,34.5877,34.6747,34.5877,34.6457,12300.0
2006-08-14 11:45:00,47.8,47.85,47.79,47.82,9450.0,34.6529,34.6892,34.6457,34.6674,9450.0
2006-08-14 11:50:00,47.83,47.85,47.79,47.83,3900.0,34.6747,34.6892,34.6457,34.6747,3900.0
2006-08-14 11:55:00,47.83,47.91,47.83,47.89,14100.0,34.6747,34.7327,34.6747,34.7182,14100.0
2006-08-14 12:00:00,47.89,47.9,47.87,47.87,3150.0,34.7182,34.7254,34.7037,34.7037,3150.0
2006-08-14 12:05:00,47.88,47.88,47.85,47.88,4800.0,34.7109,34.7109,34.6892,34.7109,4800.0
2006-08-14 12:10:00,47.89,47.95,47.88,47.95,7950.0,34.7182,34.7617,34.7109,34.7617,7950.0
2006-08-14 12:15:00,47.95,47.98,47.92,47.96,4350.0,34.7617,34.7834,34.7399,34.7689,4350.0
2006-08-14 12:20:00,47.96,47.99,47.95,47.99,2550.0,34.7689,34.7907,34.7617,34.7907,2550.0
2006-08-14 12:25:00,47.99,47.99,47.95,47.95,4800.0,34.7907,34.7907,34.7617,34.7617,4800.0
2006-08-14 12:30:00,47.94,47.94,47.91,47.92,3150.0,34.7544,34.7544,34.7327,34.7399,3150.0
2006-08-14 12:35:00,47.92,47.92,47.9,47.9,1350.0,34.7399,34.7399,34.7254,34.7254,1350.0
2006-08-14 12:40:00,47.91,47.91,47.87,47.87,2250.0,34.7327,34.7327,34.7037,34.7037,2250.0
2006-08-14 12:45:00,47.88,47.91,47.87,47.91,3300.0,34.7109,34.7327,34.7037,34.7327,3300.0
2006-08-14 12:50:00,47.91,47.94,47.91,47.94,3300.0,34.7327,34.7544,34.7327,34.7544,3300.0
2006-08-14 12:55:00,47.94,47.94,47.9,47.92,3150.0,34.7544,34.7544,34.7254,34.7399,3150.0
2006-08-14 13:00:00,47.9,47.9,47.89,47.9,3450.0,34.7254,34.7254,34.7182,34.7254,3450.0
2006-08-14 13:05:00,47.89,47.89,47.85,47.85,5550.0,34.7182,34.7182,34.6892,34.6892,5550.0
2006-08-14 13:10:00,47.85,47.85,47.83,47.85,2550.0,34.6892,34.6892,34.6747,34.6892,2550.0
2006-08-14 13:15:00,47.83,47.89,47.83,47.89,8400.0,34.6747,34.7182,34.6747,34.7182,8400.0
2006-08-14 13:20:00,47.89,47.89,47.84,47.85,5850.0,34.7182,34.7182,34.6819,34.6892,5850.0
2006-08-14 13:25:00,47.85,47.85,47.81,47.81,1650.0,34.6892,34.6892,34.6602,34.6602,1650.0
2006-08-14 13:30:00,47.81,47.91,47.8,47.89,6150.0,34.6602,34.7327,34.6529,34.7182,6150.0
2006-08-14 13:35:00,47.89,47.89,47.83,47.84,5100.0,34.7182,34.7182,34.6747,34.6819,5100.0
2006-08-14 13:40:00,47.84,47.85,47.82,47.82,2250.0,34.6819,34.6892,34.6674,34.6674,2250.0
2006-08-14 13:45:00,47.81,47.84,47.81,47.83,2850.0,34.6602,34.6819,34.6602,34.6747,2850.0
2006-08-14 13:50:00,47.83,47.85,47.79,47.79,8850.0,34.6747,34.6892,34.6457,34.6457,8850.0
2006-08-14 13:55:00,47.78,47.78,47.7,47.71,3450.0,34.6384,34.6384,34.5805,34.5877,3450.0
2006-08-14 14:00:00,47.7,47.76,47.61,47.62,8250.0,34.5805,34.6239,34.5152,34.5225,8250.0
2006-08-14 14:05:00,47.62,47.62,47.59,47.59,4350.0,34.5225,34.5225,34.5007,34.5007,4350.0
2006-08-14 14:10:00,47.58,47.58,47.49,47.5,3900.0,34.4935,34.4935,34.4282,34.4355,3900.0
2006-08-14 14:15:00,47.49,47.56,47.49,47.56,10050.0,34.4282,34.479,34.4282,34.479,10050.0
2006-08-14 14:20:00,47.53,47.57,47.45,47.47,9750.0,34.4572,34.4862,34.3992,34.4137,9750.0
2006-08-14 14:25:00,47.45,47.49,47.45,47.47,7950.0,34.3992,34.4282,34.3992,34.4137,7950.0
2006-08-14 14:30:00,47.47,47.47,47.39,47.41,13650.0,34.4137,34.4137,34.3557,34.3702,13650.0
2006-08-14 14:35:00,47.43,47.52,47.43,47.5,6900.0,34.3847,34.45,34.3847,34.4355,6900.0
2006-08-14 14:40:00,47.53,47.53,47.45,47.45,7650.0,34.4572,34.4572,34.3992,34.3992,7650.0
2006-08-14 14:45:00,47.44,47.44,47.26,47.35,14100.0,34.392,34.392,34.2615,34.3267,14100.0
2006-08-14 14:50:00,47.37,47.38,47.28,47.28,7650.0,34.3412,34.3485,34.276,34.276,7650.0
2006-08-14 14:55:00,47.27,47.29,47.23,47.23,14850.0,34.2687,34.2832,34.2397,34.2397,14850.0
2006-08-14 15:00:00,47.25,47.25,47.15,47.15,8700.0,34.2542,34.2542,34.1817,34.1817,8700.0
2006-08-14 15:05:00,47.15,47.19,47.13,47.15,13200.0,34.1817,34.2107,34.1672,34.1817,13200.0
2006-08-14 15:10:00,47.14,47.19,47.14,47.19,6600.0,34.1745,34.2107,34.1745,34.2107,6600.0
2006-08-14 15:15:00,47.19,47.19,47.15,47.19,6000.0,34.2107,34.2107,34.1817,34.2107,6000.0
2006-08-14 15:20:00,47.19,47.25,47.18,47.22,6150.0,34.2107,34.2542,34.2035,34.2325,6150.0
2006-08-14 15:25:00,47.22,47.32,47.21,47.22,9300.0,34.2325,34.305,34.2252,34.2325,9300.0
2006-08-14 15:30:00,47.21,47.22,47.09,47.11,14400.0,34.2252,34.2325,34.1382,34.1527,14400.0
2006-08-14 15:35:00,47.12,47.18,47.1,47.17,9450.0,34.16,34.2035,34.1455,34.1962,9450.0
2006-08-14 15:40:00,47.15,47.2,47.13,47.18,10500.0,34.1817,34.218,34.1672,34.2035,10500.0
2006-08-14 15:45:00,47.18,47.18,47.13,47.16,7950.0,34.2035,34.2035,34.1672,34.189,7950.0
2006-08-14 15:50:00,47.13,47.15,47.12,47.13,13950.0,34.1672,34.1817,34.16,34.1672,13950.0
2006-08-14 15:55:00,47.13,47.17,47.11,47.17,31350.0,34.1672,34.1962,34.1527,34.1962,31350.0
2006-08-15 09:35:00,47.56,47.68,47.4,47.6,17550.0,34.479,34.566,34.363,34.508,17550.0
2006-08-15 09:40:00,47.55,47.65,47.51,47.51,7650.0,34.4717,34.5442,34.4427,34.4427,7650.0
2006-08-15 09:45:00,47.51,47.65,47.51,47.59,14250.0,34.4427,34.5442,34.4427,34.5007,14250.0
2006-08-15 09:50:00,47.57,47.6,47.33,47.4,16800.0,34.4862,34.508,34.3122,34.363,16800.0
2006-08-15 09:55:00,47.39,47.44,47.35,47.44,7350.0,34.3557,34.392,34.3267,34.392,7350.0
2006-08-15 10:00:00,47.48,47.57,47.4,47.53,7050.0,34.421,34.4862,34.363,34.4572,7050.0
2006-08-15 10:05:00,47.49,47.63,47.49,47.63,3150.0,34.4282,34.5297,34.4282,34.5297,3150.0
2006-08-15 10:10:00,47.62,47.8,47.62,47.78,6900.0,34.5225,34.6529,34.5225,34.6384,6900.0
2006-08-15 10:15:00,47.77,47.85,47.77,47.82,3300.0,34.6312,34.6892,34.6312,34.6674,3300.0
2006-08-15 10:20:00,47.79,47.97,47.72,47.76,32700.0,34.6457,34.7762,34.595,34.6239,32700.0
2006-08-15 10:25:00,47.77,47.83,47.75,47.83,4500.0,34.6312,34.6747,34.6167,34.6747,4500.0
2006-08-15 10:30:00,47.87,47.96,47.86,47.96,7950.0,34.7037,34.7689,34.6964,34.7689,7950.0
2006-08-15 10:35:00,47.96,47.97,47.91,47.97,6000.0,34.7689,34.7762,34.7327,34.7762,6000.0
2006-08-15 10:40:00,47.97,48.17,47.97,48.09,12750.0,34.7762,34.9212,34.7762,34.8632,12750.0
2006-08-15 10:45:00,48.11,48.17,48.05,48.05,11700.0,34.8777,34.9212,34.8342,34.8342,11700.0
2006-08-15 10:50:00,48.07,48.07,47.97,47.98,6600.0,34.8487,34.8487,34.7762,34.7834,6600.0
2006-08-15 10:55:00,47.98,48.01,47.98,47.99,2700.0,34.7834,34.8052,34.7834,34.7907,2700.0
2006-08-15 11:00:00,48.01,48.08,48.0,48.08,5250.0,34.8052,34.8559,34.7979,34.8559,5250.0
2006-08-15 11:05:00,48.07,48.1,48.05,48.1,4650.0,34.8487,34.8704,34.8342,34.8704,4650.0
2006-08-15 11:10:00,48.1,48.19,48.1,48.13,4950.0,34.8704,34.9357,34.8704,34.8922,4950.0
2006-08-15 11:15:00,48.13,48.14,48.06,48.06,6150.0,34.8922,34.8994,34.8414,34.8414,6150.0
2006-08-15 11:20:00,48.05,48.05,47.97,47.99,4950.0,34.8342,34.8342,34.7762,34.7907,4950.0
2006-08-15 11:25:00,47.97,48.04,47.96,48.01,2850.0,34.7762,34.8269,34.7689,34.8052,2850.0
2006-08-15 11:30:00,48.01,48.02,47.89,48.0,12900.0,34.8052,34.8124,34.7182,34.7979,12900.0
2006-08-15 11:35:00,47.98,48.0,47.94,47.96,3300.0,34.7834,34.7979,34.7544,34.7689,3300.0
2006-08-15 11:40:00,47.97,48.03,47.97,48.03,4050.0,34.7762,34.8197,34.7762,34.8197,4050.0
2006-08-15 11:45:00,48.03,48.07,48.03,48.03,3150.0,34.8197,34.8487,34.8197,34.8197,3150.0
2006-08-15 11:50:00,48.06,48.11,48.04,48.07,4200.0,34.8414,34.8777,34.8269,34.8487,4200.0
2006-08-15 11:55:00,48.04,48.04,48.0,48.0,4950.0,34.8269,34.8269,34.7979,34.7979,4950.0
2006-08-15 12:00:00,48.01,48.07,48.01,48.03,4200.0,34.8052,34.8487,34.8052,34.8197,4200.0
2006-08-15 12:05:00,48.03,48.07,48.01,48.03,4950.0,34.8197,34.8487,34.8052,34.8197,4950.0
2006-08-15 12:10:00,48.03,48.15,48.03,48.15,4350.0,34.8197,34.9067,34.8197,34.9067,4350.0
2006-08-15 12:15:00,48.11,48.11,48.03,48.03,5550.0,34.8777,34.8777,34.8197,34.8197,5550.0
2006-08-15 12:20:00,48.01,48.05,47.99,48.03,3600.0,34.8052,34.8342,34.7907,34.8197,3600.0
2006-08-15 12:25:00,48.03,48.04,47.98,47.99,4500.0,34.8197,34.8269,34.7834,34.7907,4500.0
2006-08-15 12:30:00,47.98,48.0,47.97,48.0,2700.0,34.7834,34.7979,34.7762,34.7979,2700.0
2006-08-15 12:35:00,48.01,48.04,48.01,48.04,2850.0,34.8052,34.8269,34.8052,34.8269,2850.0
2006-08-15 12:40:00,48.05,48.11,48.04,48.07,5250.0,34.8342,34.8777,34.8269,34.8487,5250.0
2006-08-15 12:45:00,48.07,48.08,48.05,48.05,3300.0,34.8487,34.8559,34.8342,34.8342,3300.0
2006-08-15 12:50:00,48.04,48.13,48.03,48.13,3600.0,34.8269,34.8922,34.8197,34.8922,3600.0
2006-08-15 12:55:00,48.07,48.09,48.05,48.09,2700.0,34.8487,34.8632,34.8342,34.8632,2700.0
2006-08-15 13:00:00,48.07,48.1,48.03,48.05,5550.0,34.8487,34.8704,34.8197,34.8342,5550.0
2006-08-15 13:05:00,48.0,48.04,47.97,47.98,4800.0,34.7979,34.8269,34.7762,34.7834,4800.0
2006-08-15 13:10:00,47.97,47.99,47.91,47.96,7050.0,34.7762,34.7907,34.7327,34.7689,7050.0
2006-08-15 13:15:00,47.97,47.97,47.92,47.93,6600.0,34.7762,34.7762,34.7399,34.7472,6600.0
2006-08-15 13:20:00,47.96,48.06,47.96,48.03,14700.0,34.7689,34.8414,34.7689,34.8197,14700.0
2006-08-15 13:25:00,48.03,48.07,47.96,47.99,2250.0,34.8197,34.8487,34.7689,34.7907,2250.0
2006-08-15 13:30:00,47.99,48.07,47.97,48.05,3900.0,34.7907,34.8487,34.7762,34.8342,3900.0
2006-08-15 13:35:00,48.07,48.1,48.07,48.09,6150.0,34.8487,34.8704,34.8487,34.8632,6150.0
2006-08-15 13:40:00,48.09,48.11,48.06,48.11,4950.0,34.8632,34.8777,34.8414,34.8777,4950.0
2006-08-15 13:45:00,48.11,48.16,48.06,48.06,6750.0,34.8777,34.9139,34.8414,34.8414,6750.0
2006-08-15 13:50:00,48.07,48.08,48.05,48.05,2550.0,34.8487,34.8559,34.8342,34.8342,2550.0
2006-08-15 13:55:00,48.05,48.12,48.05,48.09,4200.0,34.8342,34.8849,34.8342,34.8632,4200.0
2006-08-15 14:00:00,48.09,48.11,48.01,48.05,8850.0,34.8632,34.8777,34.8052,34.8342,8850.0
2006-08-15 14:05:00,48.03,48.15,48.03,48.14,9000.0,34.8197,34.9067,34.8197,34.8994,9000.0
2006-08-15 14:10:00,48.15,48.26,48.11,48.11,7500.0,34.9067,34.9864,34.8777,34.8777,7500.0
2006-08-15 14:15:00,48.09,48.13,48.03,48.1,9300.0,34.8632,34.8922,34.8197,34.8704,9300.0
2006-08-15 14:20:00,48.09,48.21,48.07,48.19,6900.0,34.8632,34.9502,34.8487,34.9357,6900.0
2006-08-15 14:25:00,48.19,48.2,48.1,48.1,6450.0,34.9357,34.9429,34.8704,34.8704,6450.0
2006-08-15 14:30:00,48.13,48.18,48.13,48.15,7950.0,34.8922,34.9284,34.8922,34.9067,7950.0
2006-08-15 14:35:00,48.15,48.25,48.15,48.19,9750.0,34.9067,34.9792,34.9067,34.9357,9750.0
2006-08-15 14:40:00,48.23,48.24,48.19,48.23,2850.0,34.9647,34.9719,34.9357,34.9647,2850.0
2006-08-15 14:45:00,48.24,48.31,48.23,48.31,5550.0,34.9719,35.0227,34.9647,35.0227,5550.0
2006-08-15 14:50:00,48.31,48.36,48.25,48.33,14550.0,35.0227,35.0589,34.9792,35.0372,14550.0
2006-08-15 14:55:00,48.33,48.33,48.29,48.29,5100.0,35.0372,35.0372,35.0082,35.0082,5100.0
2006-08-15 15:00:00,48.3,48.35,48.25,48.27,11550.0,35.0154,35.0517,34.9792,34.9937,11550.0
2006-08-15 15:05:00,48.26,48.28,48.24,48.27,5100.0,34.9864,35.0009,34.9719,34.9937,5100.0
2006-08-15 15:10:00,48.27,48.32,48.26,48.27,2400.0,34.9937,35.0299,34.9864,34.9937,2400.0
2006-08-15 15:15:00,48.27,48.28,48.22,48.22,5700.0,34.9937,35.0009,34.9574,34.9574,5700.0
2006-08-15 15:20:00,48.22,48.3,48.21,48.28,7200.0,34.9574,35.0154,34.9502,35.0009,7200.0
2006-08-15 15:25:00,48.29,48.33,48.29,48.32,4500.0,35.0082,35.0372,35.0082,35.0299,4500.0
2006-08-15 15:30:00,48.3,48.31,48.26,48.26,11250.0,35.0154,35.0227,34.9864,34.9864,11250.0
2006-08-15 15:35:00,48.25,48.29,48.25,48.28,7050.0,34.9792,35.0082,34.9792,35.0009,7050.0
2006-08-15 15:40:00,48.28,48.33,48.28,48.32,3600.0,35.0009,35.0372,35.0009,35.0299,3600.0
2006-08-15 15:45:00,48.32,48.39,48.31,48.39,10950.0,35.0299,35.0807,35.0227,35.0807,10950.0
2006-08-15 15:50:00,48.39,48.41,48.37,48.4,14250.0,35.0807,35.0952,35.0662,35.0879,14250.0
2006-08-15 15:55:00,48.4,48.47,48.35,48.47,55650.0,35.0879,35.1387,35.0517,35.1387,55650.0
2006-08-16 09:35:00,48.73,48.75,48.64,48.69,14100.0,35.3272,35.3417,35.2619,35.2982,14100.0
2006-08-16 09:40:00,48.71,48.87,48.61,48.61,23250.0,35.3127,35.4287,35.2402,35.2402,23250.0
2006-08-16 09:45:00,48.59,48.64,48.47,48.63,15750.0,35.2257,35.2619,35.1387,35.2547,15750.0
2006-08-16 09:50:00,48.63,48.66,48.61,48.66,15900.0,35.2547,35.2764,35.2402,35.2764,15900.0
2006-08-16 09:55:00,48.67,48.69,48.45,48.47,13650.0,35.2837,35.2982,35.1242,35.1387,13650.0
2006-08-16 10:00:00,48.48,48.56,48.4,48.56,17400.0,35.1459,35.2039,35.0879,35.2039,17400.0
2006-08-16 10:05:00,48.52,48.54,48.35,48.49,29250.0,35.1749,35.1894,35.0517,35.1532,29250.0
2006-08-16 10:10:00,48.47,48.53,48.41,48.47,16650.0,35.1387,35.1822,35.0952,35.1387,16650.0
2006-08-16 10:15:00,48.47,48.51,48.39,48.45,9600.0,35.1387,35.1677,35.0807,35.1242,9600.0
2006-08-16 10:20:00,48.44,48.49,48.43,48.45,7500.0,35.1169,35.1532,35.1097,35.1242,7500.0
2006-08-16 10:25:00,48.44,48.51,48.44,48.5,8700.0,35.1169,35.1677,35.1169,35.1604,8700.0
2006-08-16 10:30:00,48.5,48.67,48.5,48.65,6900.0,35.1604,35.2837,35.1604,35.2692,6900.0
2006-08-16 10:35:00,48.65,48.65,48.56,48.62,8400.0,35.2692,35.2692,35.2039,35.2474,8400.0
2006-08-16 10:40:00,48.61,48.68,48.61,48.67,8400.0,35.2402,35.2909,35.2402,35.2837,8400.0
2006-08-16 10:45:00,48.7,48.71,48.67,48.69,8850.0,35.3054,35.3127,35.2837,35.2982,8850.0
2006-08-16 10:50:00,48.73,48.75,48.7,48.75,7350.0,35.3272,35.3417,35.3054,35.3417,7350.0
2006-08-16 10:55:00,48.75,48.81,48.75,48.77,7200.0,35.3417,35.3852,35.3417,35.3562,7200.0
2006-08-16 11:00:00,48.77,48.77,48.65,48.66,3600.0,35.3562,35.3562,35.2692,35.2764,3600.0
2006-08-16 11:05:00,48.66,48.66,48.63,48.63,7200.0,35.2764,35.2764,35.2547,35.2547,7200.0
2006-08-16 11:10:00,48.61,48.63,48.55,48.63,7950.0,35.2402,35.2547,35.1967,35.2547,7950.0
2006-08-16 11:15:00,48.63,48.63,48.58,48.59,7950.0,35.2547,35.2547,35.2184,35.2257,7950.0
2006-08-16 11:20:00,48.59,48.59,48.47,48.47,9000.0,35.2257,35.2257,35.1387,35.1387,9000.0
2006-08-16 11:25:00,48.47,48.56,48.47,48.52,8100.0,35.1387,35.2039,35.1387,35.1749,8100.0
2006-08-16 11:30:00,48.53,48.63,48.51,48.63,5850.0,35.1822,35.2547,35.1677,35.2547,5850.0
2006-08-16 11:35:00,48.63,48.65,48.54,48.55,6150.0,35.2547,35.2692,35.1894,35.1967,6150.0
2006-08-16 11:40:00,48.55,48.57,48.54,48.57,2550.0,35.1967,35.2112,35.1894,35.2112,2550.0
2006-08-16 11:45:00,48.57,48.62,48.57,48.61,2550.0,35.2112,35.2474,35.2112,35.2402,2550.0
2006-08-16 11:50:00,48.6,48.65,48.57,48.57,6150.0,35.2329,35.2692,35.2112,35.2112,6150.0
2006-08-16 11:55:00,48.61,48.61,48.57,48.57,1950.0,35.2402,35.2402,35.2112,35.2112,1950.0
2006-08-16 12:00:00,48.57,48.59,48.56,48.56,5700.0,35.2112,35.2257,35.2039,35.2039,5700.0
2006-08-16 12:05:00,48.54,48.57,48.53,48.57,6900.0,35.1894,35.2112,35.1822,35.2112,6900.0
2006-08-16 12:10:00,48.57,48.63,48.57,48.63,5850.0,35.2112,35.2547,35.2112,35.2547,5850.0
2006-08-16 12:15:00,48.65,48.7,48.65,48.67,5550.0,35.2692,35.3054,35.2692,35.2837,5550.0
2006-08-16 12:20:00,48.67,48.79,48.67,48.79,4200.0,35.2837,35.3707,35.2837,35.3707,4200.0
2006-08-16 12:25:00,48.77,48.79,48.76,48.79,7500.0,35.3562,35.3707,35.3489,35.3707,7500.0
2006-08-16 12:30:00,48.81,48.83,48.79,48.79,4650.0,35.3852,35.3997,35.3707,35.3707,4650.0
2006-08-16 12:35:00,48.81,48.89,48.81,48.87,11550.0,35.3852,35.4432,35.3852,35.4287,11550.0
2006-08-16 12:40:00,48.85,48.94,48.85,48.91,12000.0,35.4142,35.4794,35.4142,35.4576,12000.0
2006-08-16 12:45:00,48.91,48.91,48.87,48.91,4500.0,35.4576,35.4576,35.4287,35.4576,4500.0
2006-08-16 12:50:00,48.91,48.91,48.86,48.88,6000.0,35.4576,35.4576,35.4214,35.4359,6000.0
2006-08-16 12:55:00,48.88,48.89,48.85,48.89,6750.0,35.4359,35.4432,35.4142,35.4432,6750.0
2006-08-16 13:00:00,48.88,48.9,48.87,48.9,4500.0,35.4359,35.4504,35.4287,35.4504,4500.0
2006-08-16 13:05:00,48.9,48.95,48.9,48.94,21600.0,35.4504,35.4866,35.4504,35.4794,21600.0
2006-08-16 13:10:00,48.94,48.97,48.94,48.96,7650.0,35.4794,35.5011,35.4794,35.4939,7650.0
2006-08-16 13:15:00,48.96,49.0,48.95,48.97,3750.0,35.4939,35.5229,35.4866,35.5011,3750.0
2006-08-16 13:20:00,48.99,48.99,48.95,48.97,8100.0,35.5156,35.5156,35.4866,35.5011,8100.0
2006-08-16 13:25:00,48.97,48.97,48.95,48.97,19500.0,35.5011,35.5011,35.4866,35.5011,19500.0
2006-08-16 13:30:00,48.98,49.0,48.96,48.98,10800.0,35.5084,35.5229,35.4939,35.5084,10800.0
2006-08-16 13:35:00,48.97,49.03,48.97,49.03,4350.0,35.5011,35.5446,35.5011,35.5446,4350.0
2006-08-16 13:40:00,49.01,49.02,48.99,49.02,4500.0,35.5301,35.5374,35.5156,35.5374,4500.0
2006-08-16 13:45:00,49.03,49.04,49.0,49.04,4200.0,35.5446,35.5519,35.5229,35.5519,4200.0
2006-08-16 13:50:00,49.03,49.03,49.0,49.0,3000.0,35.5446,35.5446,35.5229,35.5229,3000.0
2006-08-16 13:55:00,49.01,49.06,49.01,49.06,3450.0,35.5301,35.5664,35.5301,35.5664,3450.0
2006-08-16 14:00:00,49.05,49.09,49.04,49.04,4200.0,35.5591,35.5881,35.5519,35.5519,4200.0
2006-08-16 14:05:00,49.03,49.03,48.97,48.97,4050.0,35.5446,35.5446,35.5011,35.5011,4050.0
2006-08-16 14:10:00,48.97,49.03,48.97,49.03,3000.0,35.5011,35.5446,35.5011,35.5446,3000.0
2006-08-16 14:15:00,49.03,49.13,49.03,49.11,9000.0,35.5446,35.6171,35.5446,35.6026,9000.0
2006-08-16 14:20:00,49.11,49.11,49.07,49.08,6000.0,35.6026,35.6026,35.5736,35.5809,6000.0
2006-08-16 14:25:00,49.11,49.11,49.07,49.09,5700.0,35.6026,35.6026,35.5736,35.5881,5700.0
2006-08-16 14:30:00,49.07,49.21,49.07,49.21,10350.0,35.5736,35.6751,35.5736,35.6751,10350.0
2006-08-16 14:35:00,49.21,49.29,49.21,49.29,9450.0,35.6751,35.7331,35.6751,35.7331,9450.0
2006-08-16 14:40:00,49.28,49.41,49.28,49.35,23400.0,35.7259,35.8201,35.7259,35.7766,23400.0
2006-08-16 14:45:00,49.37,49.39,49.33,49.37,24000.0,35.7911,35.8056,35.7621,35.7911,24000.0
2006-08-16 14:50:00,49.37,49.55,49.37,49.5,42450.0,35.7911,35.9216,35.7911,35.8854,42450.0
2006-08-16 14:55:00,49.5,49.63,49.5,49.57,24300.0,35.8854,35.9796,35.8854,35.9361,24300.0
2006-08-16 15:00:00,49.67,49.67,49.55,49.56,36450.0,36.0086,36.0086,35.9216,35.9289,36450.0
2006-08-16 15:05:00,49.56,49.62,49.55,49.57,36150.0,35.9289,35.9724,35.9216,35.9361,36150.0
2006-08-16 15:10:00,49.57,49.6,49.56,49.58,21450.0,35.9361,35.9579,35.9289,35.9434,21450.0
2006-08-16 15:15:00,49.58,49.62,49.56,49.61,11850.0,35.9434,35.9724,35.9289,35.9651,11850.0
2006-08-16 15:20:00,49.61,49.63,49.53,49.56,24000.0,35.9651,35.9796,35.9071,35.9289,24000.0
2006-08-16 15:25:00,49.56,49.67,49.53,49.65,59100.0,35.9289,36.0086,35.9071,35.9941,59100.0
2006-08-16 15:30:00,49.65,49.79,49.65,49.7,22350.0,35.9941,36.0956,35.9941,36.0304,22350.0
2006-08-16 15:35:00,49.7,49.77,49.7,49.7,25200.0,36.0304,36.0811,36.0304,36.0304,25200.0
2006-08-16 15:40:00,49.71,49.83,49.69,49.78,35400.0,36.0376,36.1246,36.0231,36.0884,35400.0
2006-08-16 15:45:00,49.77,49.79,49.69,49.79,37650.0,36.0811,36.0956,36.0231,36.0956,37650.0
2006-08-16 15:50:00,49.77,49.77,49.67,49.69,33750.0,36.0811,36.0811,36.0086,36.0231,33750.0
2006-08-16 15:55:00,49.69,49.74,49.65,49.71,45750.0,36.0231,36.0594,35.9941,36.0376,45750.0
2006-08-17 09:30:00,49.61,49.61,49.53,49.59,1050.0,35.9651,35.9651,35.9071,35.9506,1050.0
2006-08-17 09:35:00,49.64,49.82,49.58,49.7,31950.0,35.9869,36.1174,35.9434,36.0304,31950.0
2006-08-17 09:40:00,49.73,49.74,49.67,49.69,6750.0,36.0521,36.0594,36.0086,36.0231,6750.0
2006-08-17 09:45:00,49.68,49.79,49.66,49.79,4500.0,36.0159,36.0956,36.0014,36.0956,4500.0
2006-08-17 09:50:00,49.76,49.81,49.74,49.79,16500.0,36.0739,36.1101,36.0594,36.0956,16500.0
2006-08-17 09:55:00,49.79,49.82,49.78,49.8,8400.0,36.0956,36.1174,36.0884,36.1029,8400.0
2006-08-17 10:00:00,49.81,49.81,49.75,49.79,9300.0,36.1101,36.1101,36.0666,36.0956,9300.0
2006-08-17 10:05:00,49.8,49.91,49.79,49.91,16200.0,36.1029,36.1826,36.0956,36.1826,16200.0
2006-08-17 10:10:00,49.93,50.05,49.92,49.99,13350.0,36.1971,36.2841,36.1899,36.2406,13350.0
2006-08-17 10:15:00,50.06,50.12,49.99,50.08,22200.0,36.2914,36.3348,36.2406,36.3058,22200.0
2006-08-17 10:20:00,50.13,50.13,50.03,50.05,23550.0,36.3421,36.3421,36.2696,36.2841,23550.0
2006-08-17 10:25:00,50.03,50.09,49.99,50.0,10500.0,36.2696,36.3131,36.2406,36.2479,10500.0
2006-08-17 10:30:00,49.99,50.05,49.89,50.04,14100.0,36.2406,36.2841,36.1681,36.2769,14100.0
2006-08-17 10:35:00,50.04,50.04,49.93,49.95,15750.0,36.2769,36.2769,36.1971,36.2116,15750.0
2006-08-17 10:40:00,49.94,49.96,49.86,49.96,9600.0,36.2044,36.2189,36.1464,36.2189,9600.0
2006-08-17 10:45:00,49.99,49.99,49.95,49.98,6300.0,36.2406,36.2406,36.2116,36.2334,6300.0
2006-08-17 10:50:00,49.95,49.99,49.95,49.99,7500.0,36.2116,36.2406,36.2116,36.2406,7500.0
2006-08-17 10:55:00,49.99,50.07,49.99,50.01,13800.0,36.2406,36.2986,36.2406,36.2551,13800.0
2006-08-17 11:00:00,50.01,50.03,49.95,49.97,8400.0,36.2551,36.2696,36.2116,36.2261,8400.0
2006-08-17 11:05:00,49.95,50.02,49.95,49.98,7200.0,36.2116,36.2624,36.2116,36.2334,7200.0
2006-08-17 11:10:00,49.99,50.11,49.99,50.11,16950.0,36.2406,36.3276,36.2406,36.3276,16950.0
2006-08-17 11:15:00,50.07,50.12,50.06,50.11,6300.0,36.2986,36.3348,36.2914,36.3276,6300.0
2006-08-17 11:20:00,50.1,50.15,50.09,50.11,6300.0,36.3203,36.3566,36.3131,36.3276,6300.0
2006-08-17 11:25:00,50.11,50.19,50.04,50.19,10050.0,36.3276,36.3856,36.2769,36.3856,10050.0
2006-08-17 11:30:00,50.19,50.25,50.14,50.19,15000.0,36.3856,36.4291,36.3493,36.3856,15000.0
2006-08-17 11:35:00,50.15,50.25,50.13,50.23,19200.0,36.3566,36.4291,36.3421,36.4146,19200.0
2006-08-17 11:40:00,50.23,50.29,50.2,50.22,20700.0,36.4146,36.4581,36.3928,36.4073,20700.0
2006-08-17 11:45:00,50.25,50.32,50.25,50.3,14850.0,36.4291,36.4798,36.4291,36.4653,14850.0
2006-08-17 11:50:00,50.29,50.33,50.19,50.21,16950.0,36.4581,36.4871,36.3856,36.4001,16950.0
2006-08-17 11:55:00,50.22,50.27,50.22,50.23,7950.0,36.4073,36.4436,36.4073,36.4146,7950.0
2006-08-17 12:00:00,50.23,50.25,50.16,50.2,12150.0,36.4146,36.4291,36.3638,36.3928,12150.0
2006-08-17 12:05:00,50.19,50.26,50.17,50.25,10650.0,36.3856,36.4363,36.3711,36.4291,10650.0
2006-08-17 12:10:00,50.25,50.32,50.25,50.28,6900.0,36.4291,36.4798,36.4291,36.4508,6900.0
2006-08-17 12:15:00,50.31,50.32,50.24,50.27,14400.0,36.4726,36.4798,36.4218,36.4436,14400.0
2006-08-17 12:20:00,50.27,50.31,50.27,50.29,18900.0,36.4436,36.4726,36.4436,36.4581,18900.0
2006-08-17 12:25:00,50.31,50.43,50.31,50.39,7350.0,36.4726,36.5596,36.4726,36.5306,7350.0
2006-08-17 12:30:00,50.39,50.39,50.31,50.32,12000.0,36.5306,36.5306,36.4726,36.4798,12000.0
2006-08-17 12:35:00,50.32,50.37,50.3,50.35,9450.0,36.4798,36.5161,36.4653,36.5016,9450.0
2006-08-17 12:40:00,50.35,50.36,50.33,50.34,4950.0,36.5016,36.5088,36.4871,36.4943,4950.0
2006-08-17 12:45:00,50.34,50.4,50.33,50.37,16050.0,36.4943,36.5378,36.4871,36.5161,16050.0
2006-08-17 12:50:00,50.37,50.41,50.34,50.34,37050.0,36.5161,36.5451,36.4943,36.4943,37050.0
2006-08-17 12:55:00,50.35,50.41,50.35,50.37,15600.0,36.5016,36.5451,36.5016,36.5161,15600.0
2006-08-17 13:00:00,50.39,50.41,50.37,50.37,10200.0,36.5306,36.5451,36.5161,36.5161,10200.0
2006-08-17 13:05:00,50.35,50.41,50.34,50.39,14550.0,36.5016,36.5451,36.4943,36.5306,14550.0
2006-08-17 13:10:00,50.39,50.4,50.37,50.39,9300.0,36.5306,36.5378,36.5161,36.5306,9300.0
2006-08-17 13:15:00,50.39,50.46,50.39,50.46,20250.0,36.5306,36.5813,36.5306,36.5813,20250.0
2006-08-17 13:20:00,50.46,50.47,50.42,50.42,13950.0,36.5813,36.5886,36.5523,36.5523,13950.0
2006-08-17 13:25:00,50.43,50.47,50.43,50.45,25950.0,36.5596,36.5886,36.5596,36.5741,25950.0
2006-08-17 13:30:00,50.45,50.45,50.4,50.4,7800.0,36.5741,36.5741,36.5378,36.5378,7800.0
2006-08-17 13:35:00,50.43,50.44,50.37,50.37,16500.0,36.5596,36.5668,36.5161,36.5161,16500.0
2006-08-17 13:40:00,50.4,50.4,50.33,50.37,9300.0,36.5378,36.5378,36.4871,36.5161,9300.0
2006-08-17 13:45:00,50.37,50.47,50.37,50.47,21450.0,36.5161,36.5886,36.5161,36.5886,21450.0
2006-08-17 13:50:00,50.46,50.47,50.42,50.46,25350.0,36.5813,36.5886,36.5523,36.5813,25350.0
2006-08-17 13:55:00,50.45,50.45,50.37,50.39,44250.0,36.5741,36.5741,36.5161,36.5306,44250.0
2006-08-17 14:00:00,50.42,50.43,50.39,50.41,12600.0,36.5523,36.5596,36.5306,36.5451,12600.0
2006-08-17 14:05:00,50.39,50.47,50.39,50.42,25950.0,36.5306,36.5886,36.5306,36.5523,25950.0
2006-08-17 14:10:00,50.42,50.43,50.33,50.36,16200.0,36.5523,36.5596,36.4871,36.5088,16200.0
2006-08-17 14:15:00,50.33,50.33,50.23,50.25,91050.0,36.4871,36.4871,36.4146,36.4291,91050.0
2006-08-17 14:20:00,50.25,50.27,50.19,50.19,16500.0,36.4291,36.4436,36.3856,36.3856,16500.0
2006-08-17 14:25:00,50.19,50.21,50.18,50.18,12000.0,36.3856,36.4001,36.3783,36.3783,12000.0
2006-08-17 14:30:00,50.2,50.21,50.09,50.09,10800.0,36.3928,36.4001,36.3131,36.3131,10800.0
2006-08-17 14:35:00,50.11,50.19,50.11,50.17,13650.0,36.3276,36.3856,36.3276,36.3711,13650.0
2006-08-17 14:40:00,50.19,50.21,50.16,50.2,14100.0,36.3856,36.4001,36.3638,36.3928,14100.0
2006-08-17 14:45:00,50.19,50.23,50.19,50.21,26850.0,36.3856,36.4146,36.3856,36.4001,26850.0
2006-08-17 14:50:00,50.23,50.29,50.23,50.27,18600.0,36.4146,36.4581,36.4146,36.4436,18600.0
2006-08-17 14:55:00,50.29,50.31,50.25,50.25,9450.0,36.4581,36.4726,36.4291,36.4291,9450.0
2006-08-17 15:00:00,50.25,50.28,50.23,50.23,10200.0,36.4291,36.4508,36.4146,36.4146,10200.0
2006-08-17 15:05:00,50.25,50.41,50.23,50.41,22350.0,36.4291,36.5451,36.4146,36.5451,22350.0
2006-08-17 15:10:00,50.42,50.42,50.39,50.4,8250.0,36.5523,36.5523,36.5306,36.5378,8250.0
2006-08-17 15:15:00,50.4,50.41,50.33,50.39,13500.0,36.5378,36.5451,36.4871,36.5306,13500.0
2006-08-17 15:20:00,50.38,50.39,50.3,50.36,12450.0,36.5233,36.5306,36.4653,36.5088,12450.0
2006-08-17 15:25:00,50.36,50.37,50.32,50.35,11100.0,36.5088,36.5161,36.4798,36.5016,11100.0
2006-08-17 15:30:00,50.35,50.38,50.35,50.38,15000.0,36.5016,36.5233,36.5016,36.5233,15000.0
2006-08-17 15:35:00,50.38,50.39,50.36,50.36,13500.0,36.5233,36.5306,36.5088,36.5088,13500.0
2006-08-17 15:40:00,50.35,50.39,50.33,50.37,12750.0,36.5016,36.5306,36.4871,36.5161,12750.0
2006-08-17 15:45:00,50.37,50.37,50.33,50.35,12900.0,36.5161,36.5161,36.4871,36.5016,12900.0
2006-08-17 15:50:00,50.36,50.36,50.24,50.31,19650.0,36.5088,36.5088,36.4218,36.4726,19650.0
2006-08-17 15:55:00,50.29,50.34,50.26,50.26,42600.0,36.4581,36.4943,36.4363,36.4363,42600.0
2006-08-18 09:35:00,50.61,50.65,50.57,50.59,73050.0,36.6901,36.7191,36.6611,36.6756,73050.0
2006-08-18 09:40:00,50.58,50.71,50.49,50.67,41400.0,36.6683,36.7626,36.6031,36.7336,41400.0
2006-08-18 09:45:00,50.67,50.83,50.67,50.76,34800.0,36.7336,36.8496,36.7336,36.7988,34800.0
2006-08-18 09:50:00,50.67,50.67,50.4,50.4,30900.0,36.7336,36.7336,36.5378,36.5378,30900.0
2006-08-18 09:55:00,50.41,50.41,50.2,50.23,18300.0,36.5451,36.5451,36.3928,36.4146,18300.0
2006-08-18 10:00:00,50.25,50.39,50.23,50.33,37350.0,36.4291,36.5306,36.4146,36.4871,37350.0
2006-08-18 10:05:00,50.35,50.39,50.25,50.39,21750.0,36.5016,36.5306,36.4291,36.5306,21750.0
2006-08-18 10:10:00,50.38,50.39,50.29,50.31,27000.0,36.5233,36.5306,36.4581,36.4726,27000.0
2006-08-18 10:15:00,50.31,50.38,50.25,50.38,20100.0,36.4726,36.5233,36.4291,36.5233,20100.0
2006-08-18 10:20:00,50.38,50.38,50.17,50.17,13800.0,36.5233,36.5233,36.3711,36.3711,13800.0
2006-08-18 10:25:00,50.15,50.21,50.02,50.02,22650.0,36.3566,36.4001,36.2624,36.2624,22650.0
2006-08-18 10:30:00,50.06,50.2,50.06,50.07,35100.0,36.2914,36.3928,36.2914,36.2986,35100.0
2006-08-18 10:35:00,50.09,50.17,50.02,50.14,22500.0,36.3131,36.3711,36.2624,36.3493,22500.0
2006-08-18 10:40:00,50.14,50.23,50.14,50.16,16200.0,36.3493,36.4146,36.3493,36.3638,16200.0
2006-08-18 10:45:00,50.15,50.15,50.07,50.13,22500.0,36.3566,36.3566,36.2986,36.3421,22500.0
2006-08-18 10:50:00,50.13,50.14,50.07,50.1,22650.0,36.3421,36.3493,36.2986,36.3203,22650.0
2006-08-18 10:55:00,50.1,50.13,50.07,50.11,10500.0,36.3203,36.3421,36.2986,36.3276,10500.0
2006-08-18 11:00:00,50.1,50.12,50.07,50.12,8250.0,36.3203,36.3348,36.2986,36.3348,8250.0
2006-08-18 11:05:00,50.17,50.2,50.11,50.19,7650.0,36.3711,36.3928,36.3276,36.3856,7650.0
2006-08-18 11:10:00,50.17,50.23,50.12,50.13,19350.0,36.3711,36.4146,36.3348,36.3421,19350.0
2006-08-18 11:15:00,50.09,50.11,50.08,50.09,7950.0,36.3131,36.3276,36.3058,36.3131,7950.0
2006-08-18 11:20:00,50.09,50.13,50.04,50.06,19350.0,36.3131,36.3421,36.2769,36.2914,19350.0
2006-08-18 11:25:00,50.03,50.06,49.98,49.99,7800.0,36.2696,36.2914,36.2334,36.2406,7800.0
2006-08-18 11:30:00,50.0,50.01,49.94,49.99,12450.0,36.2479,36.2551,36.2044,36.2406,12450.0
2006-08-18 11:35:00,50.03,50.03,49.99,50.0,3600.0,36.2696,36.2696,36.2406,36.2479,3600.0
2006-08-18 11:40:00,50.01,50.03,50.0,50.03,11250.0,36.2551,36.2696,36.2479,36.2696,11250.0
2006-08-18 11:45:00,50.03,50.09,50.03,50.09,3900.0,36.2696,36.3131,36.2696,36.3131,3900.0
2006-08-18 11:50:00,50.05,50.06,50.01,50.03,6750.0,36.2841,36.2914,36.2551,36.2696,6750.0
2006-08-18 11:55:00,50.05,50.09,50.05,50.07,3450.0,36.2841,36.3131,36.2841,36.2986,3450.0
2006-08-18 12:00:00,50.04,50.06,50.03,50.04,3450.0,36.2769,36.2914,36.2696,36.2769,3450.0
2006-08-18 12:05:00,50.02,50.03,50.0,50.0,4050.0,36.2624,36.2696,36.2479,36.2479,4050.0
2006-08-18 12:10:00,50.0,50.0,49.97,49.99,19050.0,36.2479,36.2479,36.2261,36.2406,19050.0
2006-08-18 12:15:00,49.99,50.0,49.96,50.0,6900.0,36.2406,36.2479,36.2189,36.2479,6900.0
2006-08-18 12:20:00,50.0,50.01,49.97,49.97,2250.0,36.2479,36.2551,36.2261,36.2261,2250.0
2006-08-18 12:25:00,49.98,50.07,49.98,50.04,7950.0,36.2334,36.2986,36.2334,36.2769,7950.0
2006-08-18 12:30:00,50.02,50.03,49.99,49.99,5100.0,36.2624,36.2696,36.2406,36.2406,5100.0
2006-08-18 12:35:00,50.01,50.01,49.92,49.92,12000.0,36.2551,36.2551,36.1899,36.1899,12000.0
2006-08-18 12:40:00,49.92,49.93,49.9,49.93,5250.0,36.1899,36.1971,36.1754,36.1971,5250.0
2006-08-18 12:45:00,49.92,49.97,49.92,49.97,7350.0,36.1899,36.2261,36.1899,36.2261,7350.0
2006-08-18 12:50:00,49.94,49.95,49.89,49.89,5100.0,36.2044,36.2116,36.1681,36.1681,5100.0
2006-08-18 12:55:00,49.89,49.89,49.86,49.87,5400.0,36.1681,36.1681,36.1464,36.1536,5400.0
2006-08-18 13:00:00,49.87,49.87,49.85,49.85,5550.0,36.1536,36.1536,36.1391,36.1391,5550.0
2006-08-18 13:05:00,49.85,49.89,49.84,49.85,9450.0,36.1391,36.1681,36.1319,36.1391,9450.0
2006-08-18 13:10:00,49.85,49.87,49.83,49.86,3000.0,36.1391,36.1536,36.1246,36.1464,3000.0
2006-08-18 13:15:00,49.84,49.86,49.81,49.86,13650.0,36.1319,36.1464,36.1101,36.1464,13650.0
2006-08-18 13:20:00,49.89,49.91,49.88,49.89,8850.0,36.1681,36.1826,36.1609,36.1681,8850.0
2006-08-18 13:25:00,49.89,49.89,49.82,49.82,10950.0,36.1681,36.1681,36.1174,36.1174,10950.0
2006-08-18 13:30:00,49.81,49.83,49.77,49.81,22950.0,36.1101,36.1246,36.0811,36.1101,22950.0
2006-08-18 13:35:00,49.81,49.93,49.8,49.88,15150.0,36.1101,36.1971,36.1029,36.1609,15150.0
2006-08-18 13:40:00,49.9,49.93,49.87,49.88,5250.0,36.1754,36.1971,36.1536,36.1609,5250.0
2006-08-18 13:45:00,49.89,49.89,49.79,49.84,9750.0,36.1681,36.1681,36.0956,36.1319,9750.0
2006-08-18 13:50:00,49.83,49.83,49.82,49.83,5250.0,36.1246,36.1246,36.1174,36.1246,5250.0
2006-08-18 13:55:00,49.83,49.83,49.77,49.77,5250.0,36.1246,36.1246,36.0811,36.0811,5250.0
2006-08-18 14:00:00,49.77,49.77,49.75,49.77,5550.0,36.0811,36.0811,36.0666,36.0811,5550.0
2006-08-18 14:05:00,49.77,49.79,49.75,49.77,5850.0,36.0811,36.0956,36.0666,36.0811,5850.0
2006-08-18 14:10:00,49.75,49.76,49.74,49.75,4050.0,36.0666,36.0739,36.0594,36.0666,4050.0
2006-08-18 14:15:00,49.75,49.87,49.75,49.82,14850.0,36.0666,36.1536,36.0666,36.1174,14850.0
2006-08-18 14:20:00,49.83,49.83,49.78,49.78,10200.0,36.1246,36.1246,36.0884,36.0884,10200.0
2006-08-18 14:25:00,49.81,49.85,49.79,49.85,4800.0,36.1101,36.1391,36.0956,36.1391,4800.0
2006-08-18 14:30:00,49.85,49.89,49.85,49.89,6900.0,36.1391,36.1681,36.1391,36.1681,6900.0
2006-08-18 14:35:00,49.89,49.92,49.89,49.91,5850.0,36.1681,36.1899,36.1681,36.1826,5850.0
2006-08-18 14:40:00,49.91,49.93,49.89,49.93,5700.0,36.1826,36.1971,36.1681,36.1971,5700.0
2006-08-18 14:45:00,49.93,49.93,49.87,49.9,5550.0,36.1971,36.1971,36.1536,36.1754,5550.0
2006-08-18 14:50:00,49.92,49.92,49.87,49.89,3150.0,36.1899,36.1899,36.1536,36.1681,3150.0
2006-08-18 14:55:00,49.9,49.91,49.85,49.85,7800.0,36.1754,36.1826,36.1391,36.1391,7800.0
2006-08-18 15:00:00,49.85,49.87,49.82,49.82,8850.0,36.1391,36.1536,36.1174,36.1174,8850.0
2006-08-18 15:05:00,49.83,49.83,49.81,49.82,10800.0,36.1246,36.1246,36.1101,36.1174,10800.0
2006-08-18 15:10:00,49.82,49.91,49.81,49.91,14850.0,36.1174,36.1826,36.1101,36.1826,14850.0
2006-08-18 15:15:00,49.9,49.9,49.86,49.9,20250.0,36.1754,36.1754,36.1464,36.1754,20250.0
2006-08-18 15:20:00,49.91,49.95,49.9,49.95,3300.0,36.1826,36.2116,36.1754,36.2116,3300.0
2006-08-18 15:25:00,49.97,49.98,49.95,49.95,6900.0,36.2261,36.2334,36.2116,36.2116,6900.0
2006-08-18 15:30:00,49.95,49.95,49.9,49.91,9300.0,36.2116,36.2116,36.1754,36.1826,9300.0
2006-08-18 15:35:00,49.91,49.93,49.89,49.91,7050.0,36.1826,36.1971,36.1681,36.1826,7050.0
2006-08-18 15:40:00,49.92,49.95,49.92,49.93,12300.0,36.1899,36.2116,36.1899,36.1971,12300.0
2006-08-18 15:45:00,49.92,49.93,49.89,49.9,31500.0,36.1899,36.1971,36.1681,36.1754,31500.0
2006-08-18 15:50:00,49.9,49.91,49.87,49.88,30450.0,36.1754,36.1826,36.1536,36.1609,30450.0
2006-08-18 15:55:00,49.89,49.89,49.81,49.83,49050.0,36.1681,36.1681,36.1101,36.1246,49050.0
2006-08-21 09:30:00,49.67,49.78,49.59,49.67,9000.0,36.0086,36.0884,35.9506,36.0086,9000.0
2006-08-21 09:35:00,49.67,49.72,49.55,49.55,15450.0,36.0086,36.0449,35.9216,35.9216,15450.0
2006-08-21 09:40:00,49.63,49.66,49.5,49.51,16800.0,35.9796,36.0014,35.8854,35.8926,16800.0
2006-08-21 09:45:00,49.6,49.6,49.53,49.53,3600.0,35.9579,35.9579,35.9071,35.9071,3600.0
2006-08-21 09:50:00,49.49,49.49,49.39,49.4,1350.0,35.8781,35.8781,35.8056,35.8129,1350.0
2006-08-21 09:55:00,49.39,49.47,49.39,49.47,2700.0,35.8056,35.8636,35.8056,35.8636,2700.0
2006-08-21 10:00:00,49.51,49.53,49.49,49.49,3150.0,35.8926,35.9071,35.8781,35.8781,3150.0
2006-08-21 10:05:00,49.52,49.57,49.5,49.57,6900.0,35.8999,35.9361,35.8854,35.9361,6900.0
2006-08-21 10:10:00,49.55,49.68,49.55,49.63,11250.0,35.9216,36.0159,35.9216,35.9796,11250.0
2006-08-21 10:15:00,49.65,49.69,49.65,49.69,6450.0,35.9941,36.0231,35.9941,36.0231,6450.0
2006-08-21 10:20:00,49.69,49.72,49.69,49.7,7950.0,36.0231,36.0449,36.0231,36.0304,7950.0
2006-08-21 10:25:00,49.71,49.71,49.63,49.63,3450.0,36.0376,36.0376,35.9796,35.9796,3450.0
2006-08-21 10:30:00,49.64,49.67,49.51,49.57,7800.0,35.9869,36.0086,35.8926,35.9361,7800.0
2006-08-21 10:35:00,49.6,49.63,49.57,49.6,4350.0,35.9579,35.9796,35.9361,35.9579,4350.0
2006-08-21 10:40:00,49.61,49.73,49.61,49.61,16200.0,35.9651,36.0521,35.9651,35.9651,16200.0
2006-08-21 10:45:00,49.63,49.68,49.57,49.61,23850.0,35.9796,36.0159,35.9361,35.9651,23850.0
2006-08-21 10:50:00,49.61,49.67,49.61,49.67,10200.0,35.9651,36.0086,35.9651,36.0086,10200.0
2006-08-21 10:55:00,49.69,49.71,49.65,49.71,8550.0,36.0231,36.0376,35.9941,36.0376,8550.0
2006-08-21 11:00:00,49.71,49.72,49.65,49.68,4800.0,36.0376,36.0449,35.9941,36.0159,4800.0
2006-08-21 11:05:00,49.65,49.69,49.65,49.65,24300.0,35.9941,36.0231,35.9941,35.9941,24300.0
2006-08-21 11:10:00,49.65,49.66,49.55,49.61,43200.0,35.9941,36.0014,35.9216,35.9651,43200.0
2006-08-21 11:15:00,49.63,49.65,49.61,49.65,9900.0,35.9796,35.9941,35.9651,35.9941,9900.0
2006-08-21 11:20:00,49.63,49.67,49.63,49.64,6750.0,35.9796,36.0086,35.9796,35.9869,6750.0
2006-08-21 11:25:00,49.66,49.66,49.59,49.59,3150.0,36.0014,36.0014,35.9506,35.9506,3150.0
2006-08-21 11:30:00,49.61,49.7,49.61,49.69,8550.0,35.9651,36.0304,35.9651,36.0231,8550.0
2006-08-21 11:35:00,49.69,49.69,49.6,49.6,3600.0,36.0231,36.0231,35.9579,35.9579,3600.0
2006-08-21 11:40:00,49.61,49.64,49.59,49.59,6450.0,35.9651,35.9869,35.9506,35.9506,6450.0
2006-08-21 11:45:00,49.59,49.59,49.52,49.52,4800.0,35.9506,35.9506,35.8999,35.8999,4800.0
2006-08-21 11:50:00,49.52,49.57,49.52,49.56,7050.0,35.8999,35.9361,35.8999,35.9289,7050.0
2006-08-21 11:55:00,49.56,49.57,49.5,49.51,14700.0,35.9289,35.9361,35.8854,35.8926,14700.0
2006-08-21 12:00:00,49.51,49.52,49.51,49.52,6000.0,35.8926,35.8999,35.8926,35.8999,6000.0
2006-08-21 12:05:00,49.51,49.52,49.51,49.51,10050.0,35.8926,35.8999,35.8926,35.8926,10050.0
2006-08-21 12:10:00,49.53,49.55,49.53,49.55,4350.0,35.9071,35.9216,35.9071,35.9216,4350.0
2006-08-21 12:15:00,49.54,49.55,49.51,49.51,4200.0,35.9144,35.9216,35.8926,35.8926,4200.0
2006-08-21 12:20:00,49.53,49.53,49.51,49.51,1800.0,35.9071,35.9071,35.8926,35.8926,1800.0
2006-08-21 12:25:00,49.53,49.53,49.51,49.51,1800.0,35.9071,35.9071,35.8926,35.8926,1800.0
2006-08-21 12:30:00,49.52,49.55,49.52,49.53,6600.0,35.8999,35.9216,35.8999,35.9071,6600.0
2006-08-21 12:35:00,49.53,49.61,49.53,49.59,12000.0,35.9071,35.9651,35.9071,35.9506,12000.0
2006-08-21 12:40:00,49.59,49.63,49.59,49.63,3900.0,35.9506,35.9796,35.9506,35.9796,3900.0
2006-08-21 12:45:00,49.61,49.68,49.6,49.68,7800.0,35.9651,36.0159,35.9579,36.0159,7800.0
2006-08-21 12:50:00,49.68,49.74,49.68,49.71,8550.0,36.0159,36.0594,36.0159,36.0376,8550.0
2006-08-21 12:55:00,49.72,49.72,49.67,49.68,6900.0,36.0449,36.0449,36.0086,36.0159,6900.0
2006-08-21 13:00:00,49.7,49.72,49.7,49.7,5850.0,36.0304,36.0449,36.0304,36.0304,5850.0
2006-08-21 13:05:00,49.71,49.74,49.7,49.73,3450.0,36.0376,36.0594,36.0304,36.0521,3450.0
2006-08-21 13:10:00,49.74,49.74,49.72,49.74,1950.0,36.0594,36.0594,36.0449,36.0594,1950.0
2006-08-21 13:15:00,49.72,49.72,49.67,49.67,9900.0,36.0449,36.0449,36.0086,36.0086,9900.0
2006-08-21 13:20:00,49.67,49.69,49.67,49.67,10200.0,36.0086,36.0231,36.0086,36.0086,10200.0
2006-08-21 13:25:00,49.67,49.69,49.67,49.67,23250.0,36.0086,36.0231,36.0086,36.0086,23250.0
2006-08-21 13:30:00,49.67,49.68,49.67,49.68,4200.0,36.0086,36.0159,36.0086,36.0159,4200.0
2006-08-21 13:35:00,49.68,49.68,49.67,49.67,1800.0,36.0159,36.0159,36.0086,36.0086,1800.0
2006-08-21 13:40:00,49.67,49.68,49.67,49.67,3150.0,36.0086,36.0159,36.0086,36.0086,3150.0
2006-08-21 13:45:00,49.67,49.68,49.67,49.68,9600.0,36.0086,36.0159,36.0086,36.0159,9600.0
2006-08-21 13:50:00,49.68,49.69,49.67,49.69,3300.0,36.0159,36.0231,36.0086,36.0231,3300.0
2006-08-21 13:55:00,49.7,49.74,49.7,49.74,4950.0,36.0304,36.0594,36.0304,36.0594,4950.0
2006-08-21 14:00:00,49.75,49.77,49.74,49.75,4050.0,36.0666,36.0811,36.0594,36.0666,4050.0
2006-08-21 14:05:00,49.75,49.85,49.75,49.81,16950.0,36.0666,36.1391,36.0666,36.1101,16950.0
2006-08-21 14:10:00,49.79,49.81,49.74,49.74,16650.0,36.0956,36.1101,36.0594,36.0594,16650.0
2006-08-21 14:15:00,49.73,49.73,49.69,49.69,5250.0,36.0521,36.0521,36.0231,36.0231,5250.0
2006-08-21 14:20:00,49.69,49.69,49.66,49.67,9750.0,36.0231,36.0231,36.0014,36.0086,9750.0
2006-08-21 14:25:00,49.69,49.7,49.67,49.67,9450.0,36.0231,36.0304,36.0086,36.0086,9450.0
2006-08-21 14:30:00,49.67,49.69,49.67,49.68,11550.0,36.0086,36.0231,36.0086,36.0159,11550.0
2006-08-21 14:35:00,49.67,49.69,49.67,49.67,10050.0,36.0086,36.0231,36.0086,36.0086,10050.0
2006-08-21 14:40:00,49.68,49.69,49.67,49.69,24450.0,36.0159,36.0231,36.0086,36.0231,24450.0
2006-08-21 14:45:00,49.68,49.71,49.68,49.68,10950.0,36.0159,36.0376,36.0159,36.0159,10950.0
2006-08-21 14:50:00,49.68,49.69,49.67,49.67,9750.0,36.0159,36.0231,36.0086,36.0086,9750.0
2006-08-21 14:55:00,49.67,49.73,49.65,49.73,15750.0,36.0086,36.0521,35.9941,36.0521,15750.0
2006-08-21 15:00:00,49.73,49.75,49.72,49.72,4800.0,36.0521,36.0666,36.0449,36.0449,4800.0
2006-08-21 15:05:00,49.72,49.72,49.63,49.72,14700.0,36.0449,36.0449,35.9796,36.0449,14700.0
2006-08-21 15:10:00,49.73,49.8,49.73,49.74,7500.0,36.0521,36.1029,36.0521,36.0594,7500.0
2006-08-21 15:15:00,49.74,49.74,49.67,49.71,7500.0,36.0594,36.0594,36.0086,36.0376,7500.0
2006-08-21 15:20:00,49.71,49.83,49.71,49.82,10950.0,36.0376,36.1246,36.0376,36.1174,10950.0
2006-08-21 15:25:00,49.84,49.84,49.73,49.73,11850.0,36.1319,36.1319,36.0521,36.0521,11850.0
2006-08-21 15:30:00,49.73,49.75,49.73,49.73,4500.0,36.0521,36.0666,36.0521,36.0521,4500.0
2006-08-21 15:35:00,49.74,49.83,49.73,49.82,6150.0,36.0594,36.1246,36.0521,36.1174,6150.0
2006-08-21 15:40:00,49.83,49.85,49.78,49.83,22800.0,36.1246,36.1391,36.0884,36.1246,22800.0
2006-08-21 15:45:00,49.83,49.91,49.82,49.88,62550.0,36.1246,36.1826,36.1174,36.1609,62550.0
2006-08-21 15:50:00,49.87,49.87,49.79,49.81,11700.0,36.1536,36.1536,36.0956,36.1101,11700.0
2006-08-21 15:55:00,49.8,49.81,49.73,49.73,24450.0,36.1029,36.1101,36.0521,36.0521,24450.0
2006-08-22 09:30:00,49.71,50.0,49.63,50.0,14250.0,36.0376,36.2479,35.9796,36.2479,14250.0
2006-08-22 09:35:00,50.05,50.2,49.98,50.19,16950.0,36.2841,36.3928,36.2334,36.3856,16950.0
2006-08-22 09:40:00,50.2,50.33,50.19,50.22,15300.0,36.3928,36.4871,36.3856,36.4073,15300.0
2006-08-22 09:45:00,50.22,50.3,50.16,50.16,13650.0,36.4073,36.4653,36.3638,36.3638,13650.0
2006-08-22 09:50:00,50.15,50.23,50.04,50.09,18750.0,36.3566,36.4146,36.2769,36.3131,18750.0
2006-08-22 09:55:00,50.09,50.19,50.03,50.14,16200.0,36.3131,36.3856,36.2696,36.3493,16200.0
2006-08-22 10:00:00,50.17,50.21,50.03,50.11,22050.0,36.3711,36.4001,36.2696,36.3276,22050.0
2006-08-22 10:05:00,50.1,50.11,50.03,50.06,13800.0,36.3203,36.3276,36.2696,36.2914,13800.0
2006-08-22 10:10:00,50.1,50.25,50.04,50.19,20400.0,36.3203,36.4291,36.2769,36.3856,20400.0
2006-08-22 10:15:00,50.19,50.21,50.1,50.11,12750.0,36.3856,36.4001,36.3203,36.3276,12750.0
2006-08-22 10:20:00,50.17,50.3,50.16,50.27,19050.0,36.3711,36.4653,36.3638,36.4436,19050.0
2006-08-22 10:25:00,50.28,50.39,50.15,50.2,35400.0,36.4508,36.5306,36.3566,36.3928,35400.0
2006-08-22 10:30:00,50.2,50.23,50.17,50.21,16800.0,36.3928,36.4146,36.3711,36.4001,16800.0
2006-08-22 10:35:00,50.2,50.25,50.16,50.23,19050.0,36.3928,36.4291,36.3638,36.4146,19050.0
2006-08-22 10:40:00,50.23,50.24,50.13,50.17,34350.0,36.4146,36.4218,36.3421,36.3711,34350.0
2006-08-22 10:45:00,50.18,50.23,50.18,50.22,13650.0,36.3783,36.4146,36.3783,36.4073,13650.0
2006-08-22 10:50:00,50.19,50.27,50.19,50.27,31800.0,36.3856,36.4436,36.3856,36.4436,31800.0
2006-08-22 10:55:00,50.27,50.35,50.27,50.31,15600.0,36.4436,36.5016,36.4436,36.4726,15600.0
2006-08-22 11:00:00,50.29,50.35,50.28,50.3,16650.0,36.4581,36.5016,36.4508,36.4653,16650.0
2006-08-22 11:05:00,50.3,50.31,50.25,50.27,16050.0,36.4653,36.4726,36.4291,36.4436,16050.0
2006-08-22 11:10:00,50.27,50.39,50.25,50.38,14250.0,36.4436,36.5306,36.4291,36.5233,14250.0
2006-08-22 11:15:00,50.39,50.42,50.35,50.39,8250.0,36.5306,36.5523,36.5016,36.5306,8250.0
2006-08-22 11:20:00,50.39,50.49,50.39,50.46,13950.0,36.5306,36.6031,36.5306,36.5813,13950.0
2006-08-22 11:25:00,50.47,50.56,50.47,50.54,22200.0,36.5886,36.6538,36.5886,36.6393,22200.0
2006-08-22 11:30:00,50.53,50.56,50.48,50.51,11850.0,36.6321,36.6538,36.5958,36.6176,11850.0
2006-08-22 11:35:00,50.5,50.53,50.45,50.45,7650.0,36.6103,36.6321,36.5741,36.5741,7650.0
2006-08-22 11:40:00,50.49,50.49,50.38,50.39,8850.0,36.6031,36.6031,36.5233,36.5306,8850.0
2006-08-22 11:45:00,50.39,50.44,50.39,50.42,14700.0,36.5306,36.5668,36.5306,36.5523,14700.0
2006-08-22 11:50:00,50.41,50.43,50.38,50.43,6000.0,36.5451,36.5596,36.5233,36.5596,6000.0
2006-08-22 11:55:00,50.43,50.45,50.39,50.39,9600.0,36.5596,36.5741,36.5306,36.5306,9600.0
2006-08-22 12:00:00,50.39,50.39,50.25,50.27,15300.0,36.5306,36.5306,36.4291,36.4436,15300.0
2006-08-22 12:05:00,50.26,50.26,50.21,50.25,9750.0,36.4363,36.4363,36.4001,36.4291,9750.0
2006-08-22 12:10:00,50.25,50.39,50.24,50.39,16050.0,36.4291,36.5306,36.4218,36.5306,16050.0
2006-08-22 12:15:00,50.4,50.4,50.38,50.39,6000.0,36.5378,36.5378,36.5233,36.5306,6000.0
2006-08-22 12:20:00,50.35,50.39,50.33,50.35,6000.0,36.5016,36.5306,36.4871,36.5016,6000.0
2006-08-22 12:25:00,50.32,50.33,50.25,50.27,10800.0,36.4798,36.4871,36.4291,36.4436,10800.0
2006-08-22 12:30:00,50.27,50.33,50.24,50.24,16200.0,36.4436,36.4871,36.4218,36.4218,16200.0
2006-08-22 12:35:00,50.25,50.27,50.23,50.25,15750.0,36.4291,36.4436,36.4146,36.4291,15750.0
2006-08-22 12:40:00,50.26,50.31,50.23,50.31,15750.0,36.4363,36.4726,36.4146,36.4726,15750.0
2006-08-22 12:45:00,50.31,50.36,50.23,50.23,14550.0,36.4726,36.5088,36.4146,36.4146,14550.0
2006-08-22 12:50:00,50.22,50.27,50.22,50.25,7350.0,36.4073,36.4436,36.4073,36.4291,7350.0
2006-08-22 12:55:00,50.23,50.28,50.23,50.28,9300.0,36.4146,36.4508,36.4146,36.4508,9300.0
2006-08-22 13:00:00,50.27,50.27,50.15,50.17,3900.0,36.4436,36.4436,36.3566,36.3711,3900.0
2006-08-22 13:05:00,50.16,50.16,49.99,49.99,14700.0,36.3638,36.3638,36.2406,36.2406,14700.0
2006-08-22 13:10:00,50.03,50.14,50.03,50.14,2850.0,36.2696,36.3493,36.2696,36.3493,2850.0
2006-08-22 13:15:00,50.13,50.13,50.06,50.07,4800.0,36.3421,36.3421,36.2914,36.2986,4800.0
2006-08-22 13:20:00,50.06,50.06,49.93,49.99,20550.0,36.2914,36.2914,36.1971,36.2406,20550.0
2006-08-22 13:25:00,49.97,50.11,49.95,50.08,21900.0,36.2261,36.3276,36.2116,36.3058,21900.0
2006-08-22 13:30:00,50.05,50.09,50.04,50.09,3750.0,36.2841,36.3131,36.2769,36.3131,3750.0
2006-08-22 13:35:00,50.1,50.14,50.04,50.05,73200.0,36.3203,36.3493,36.2769,36.2841,73200.0
2006-08-22 13:40:00,50.07,50.11,49.99,50.0,22200.0,36.2986,36.3276,36.2406,36.2479,22200.0
2006-08-22 13:45:00,49.97,50.04,49.97,50.01,14400.0,36.2261,36.2769,36.2261,36.2551,14400.0
2006-08-22 13:50:00,50.01,50.07,50.01,50.04,9750.0,36.2551,36.2986,36.2551,36.2769,9750.0
2006-08-22 13:55:00,50.05,50.13,50.03,50.1,10050.0,36.2841,36.3421,36.2696,36.3203,10050.0
2006-08-22 14:00:00,50.11,50.11,50.03,50.08,6000.0,36.3276,36.3276,36.2696,36.3058,6000.0
2006-08-22 14:05:00,50.08,50.08,49.99,50.01,13950.0,36.3058,36.3058,36.2406,36.2551,13950.0
2006-08-22 14:10:00,50.01,50.02,49.99,50.02,10050.0,36.2551,36.2624,36.2406,36.2624,10050.0
2006-08-22 14:15:00,50.01,50.11,49.99,50.11,19650.0,36.2551,36.3276,36.2406,36.3276,19650.0
2006-08-22 14:20:00,50.12,50.13,50.05,50.05,9000.0,36.3348,36.3421,36.2841,36.2841,9000.0
2006-08-22 14:25:00,50.06,50.15,50.06,50.15,6450.0,36.2914,36.3566,36.2914,36.3566,6450.0
2006-08-22 14:30:00,50.16,50.23,50.15,50.17,13350.0,36.3638,36.4146,36.3566,36.3711,13350.0
2006-08-22 14:35:00,50.17,50.17,50.07,50.12,9450.0,36.3711,36.3711,36.2986,36.3348,9450.0
2006-08-22 14:40:00,50.14,50.22,50.14,50.19,10950.0,36.3493,36.4073,36.3493,36.3856,10950.0
2006-08-22 14:45:00,50.19,50.19,50.1,50.1,7200.0,36.3856,36.3856,36.3203,36.3203,7200.0
2006-08-22 14:50:00,50.1,50.12,50.05,50.11,10350.0,36.3203,36.3348,36.2841,36.3276,10350.0
2006-08-22 14:55:00,50.11,50.2,50.11,50.17,14250.0,36.3276,36.3928,36.3276,36.3711,14250.0
2006-08-22 15:00:00,50.17,50.21,50.15,50.16,16200.0,36.3711,36.4001,36.3566,36.3638,16200.0
2006-08-22 15:05:00,50.15,50.22,50.15,50.22,8100.0,36.3566,36.4073,36.3566,36.4073,8100.0
2006-08-22 15:10:00,50.23,50.33,50.23,50.33,16050.0,36.4146,36.4871,36.4146,36.4871,16050.0
2006-08-22 15:15:00,50.33,50.33,50.22,50.23,12300.0,36.4871,36.4871,36.4073,36.4146,12300.0
2006-08-22 15:20:00,50.23,50.27,50.21,50.27,16350.0,36.4146,36.4436,36.4001,36.4436,16350.0
2006-08-22 15:25:00,50.27,50.32,50.18,50.18,12600.0,36.4436,36.4798,36.3783,36.3783,12600.0
2006-08-22 15:30:00,50.16,50.17,50.11,50.12,21900.0,36.3638,36.3711,36.3276,36.3348,21900.0
2006-08-22 15:35:00,50.11,50.13,50.09,50.11,51600.0,36.3276,36.3421,36.3131,36.3276,51600.0
2006-08-22 15:40:00,50.12,50.15,50.07,50.09,11400.0,36.3348,36.3566,36.2986,36.3131,11400.0
2006-08-22 15:45:00,50.03,50.09,50.0,50.05,17550.0,36.2696,36.3131,36.2479,36.2841,17550.0
2006-08-22 15:50:00,50.06,50.07,50.01,50.04,11550.0,36.2914,36.2986,36.2551,36.2769,11550.0
2006-08-22 15:55:00,50.05,50.07,50.01,50.01,30000.0,36.2841,36.2986,36.2551,36.2551,30000.0
2006-08-23 09:30:00,49.9,50.31,49.89,50.24,17550.0,36.1754,36.4726,36.1681,36.4218,17550.0
2006-08-23 09:35:00,50.25,50.47,50.25,50.41,18750.0,36.4291,36.5886,36.4291,36.5451,18750.0
2006-08-23 09:40:00,50.37,50.38,50.35,50.38,4200.0,36.5161,36.5233,36.5016,36.5233,4200.0
2006-08-23 09:45:00,50.38,50.45,50.33,50.33,9150.0,36.5233,36.5741,36.4871,36.4871,9150.0
2006-08-23 09:50:00,50.37,50.44,50.37,50.41,4950.0,36.5161,36.5668,36.5161,36.5451,4950.0
2006-08-23 09:55:00,50.41,50.41,50.31,50.33,13200.0,36.5451,36.5451,36.4726,36.4871,13200.0
2006-08-23 10:00:00,50.31,50.37,50.26,50.34,16050.0,36.4726,36.5161,36.4363,36.4943,16050.0
2006-08-23 10:05:00,50.33,50.33,50.07,50.07,11400.0,36.4871,36.4871,36.2986,36.2986,11400.0
2006-08-23 10:10:00,50.11,50.21,50.07,50.13,13650.0,36.3276,36.4001,36.2986,36.3421,13650.0
2006-08-23 10:15:00,50.11,50.11,50.09,50.09,1800.0,36.3276,36.3276,36.3131,36.3131,1800.0
2006-08-23 10:20:00,50.11,50.11,50.0,50.05,9000.0,36.3276,36.3276,36.2479,36.2841,9000.0
2006-08-23 10:25:00,50.06,50.18,50.06,50.11,18300.0,36.2914,36.3783,36.2914,36.3276,18300.0
2006-08-23 10:30:00,50.11,50.17,50.07,50.17,29850.0,36.3276,36.3711,36.2986,36.3711,29850.0
2006-08-23 10:35:00,50.17,50.17,50.11,50.11,12300.0,36.3711,36.3711,36.3276,36.3276,12300.0
2006-08-23 10:40:00,50.11,50.16,50.08,50.08,7200.0,36.3276,36.3638,36.3058,36.3058,7200.0
2006-08-23 10:45:00,50.07,50.07,49.98,50.01,6450.0,36.2986,36.2986,36.2334,36.2551,6450.0
2006-08-23 10:50:00,50.01,50.01,49.97,49.97,7650.0,36.2551,36.2551,36.2261,36.2261,7650.0
2006-08-23 10:55:00,49.97,49.97,49.88,49.88,5700.0,36.2261,36.2261,36.1609,36.1609,5700.0
2006-08-23 11:00:00,49.89,49.97,49.88,49.88,7050.0,36.1681,36.2261,36.1609,36.1609,7050.0
2006-08-23 11:05:00,49.88,49.88,49.77,49.77,6150.0,36.1609,36.1609,36.0811,36.0811,6150.0
2006-08-23 11:10:00,49.75,49.75,49.69,49.72,5100.0,36.0666,36.0666,36.0231,36.0449,5100.0
2006-08-23 11:15:00,49.73,49.76,49.7,49.7,5250.0,36.0521,36.0739,36.0304,36.0304,5250.0
2006-08-23 11:20:00,49.71,49.77,49.71,49.77,750.0,36.0376,36.0811,36.0376,36.0811,750.0
2006-08-23 11:25:00,49.8,49.85,49.8,49.85,750.0,36.1029,36.1391,36.1029,36.1391,750.0
2006-08-23 11:30:00,49.85,49.92,49.85,49.88,9750.0,36.1391,36.1899,36.1391,36.1609,9750.0
2006-08-23 11:35:00,49.89,49.9,49.87,49.87,6300.0,36.1681,36.1754,36.1536,36.1536,6300.0
2006-08-23 11:40:00,49.89,49.95,49.89,49.93,3750.0,36.1681,36.2116,36.1681,36.1971,3750.0
2006-08-23 11:45:00,49.93,49.93,49.91,49.92,2100.0,36.1971,36.1971,36.1826,36.1899,2100.0
2006-08-23 11:50:00,49.92,49.95,49.86,49.86,11700.0,36.1899,36.2116,36.1464,36.1464,11700.0
2006-08-23 11:55:00,49.87,49.93,49.87,49.93,2700.0,36.1536,36.1971,36.1536,36.1971,2700.0
2006-08-23 12:00:00,49.92,49.95,49.92,49.95,3600.0,36.1899,36.2116,36.1899,36.2116,3600.0
2006-08-23 12:05:00,49.95,49.99,49.95,49.97,3450.0,36.2116,36.2406,36.2116,36.2261,3450.0
2006-08-23 12:10:00,49.97,50.03,49.97,50.0,15900.0,36.2261,36.2696,36.2261,36.2479,15900.0
2006-08-23 12:15:00,50.0,50.0,49.91,49.91,4950.0,36.2479,36.2479,36.1826,36.1826,4950.0
2006-08-23 12:20:00,49.91,49.92,49.85,49.88,3900.0,36.1826,36.1899,36.1391,36.1609,3900.0
2006-08-23 12:25:00,49.88,49.91,49.88,49.91,1050.0,36.1609,36.1826,36.1609,36.1826,1050.0
2006-08-23 12:30:00,49.91,49.91,49.91,49.91,3300.0,36.1826,36.1826,36.1826,36.1826,3300.0
2006-08-23 12:35:00,49.91,49.91,49.87,49.89,2100.0,36.1826,36.1826,36.1536,36.1681,2100.0
2006-08-23 12:40:00,49.89,49.9,49.89,49.89,3450.0,36.1681,36.1754,36.1681,36.1681,3450.0
2006-08-23 12:45:00,49.92,49.92,49.9,49.9,1650.0,36.1899,36.1899,36.1754,36.1754,1650.0
2006-08-23 12:50:00,49.91,50.04,49.91,50.01,10500.0,36.1826,36.2769,36.1826,36.2551,10500.0
2006-08-23 12:55:00,50.04,50.04,50.03,50.03,3450.0,36.2769,36.2769,36.2696,36.2696,3450.0
2006-08-23 13:00:00,50.01,50.01,49.95,49.95,2850.0,36.2551,36.2551,36.2116,36.2116,2850.0
2006-08-23 13:05:00,49.95,49.95,49.82,49.83,6900.0,36.2116,36.2116,36.1174,36.1246,6900.0
2006-08-23 13:10:00,49.85,49.85,49.84,49.84,3600.0,36.1391,36.1391,36.1319,36.1319,3600.0
2006-08-23 13:15:00,49.85,49.85,49.84,49.85,3000.0,36.1391,36.1391,36.1319,36.1391,3000.0
2006-08-23 13:20:00,49.85,49.95,49.85,49.94,5850.0,36.1391,36.2116,36.1391,36.2044,5850.0
2006-08-23 13:25:00,49.94,49.94,49.91,49.94,3000.0,36.2044,36.2044,36.1826,36.2044,3000.0
2006-08-23 13:30:00,49.93,49.97,49.92,49.92,4650.0,36.1971,36.2261,36.1899,36.1899,4650.0
2006-08-23 13:35:00,49.92,49.92,49.87,49.87,4800.0,36.1899,36.1899,36.1536,36.1536,4800.0
2006-08-23 13:40:00,49.87,49.87,49.71,49.71,6150.0,36.1536,36.1536,36.0376,36.0376,6150.0
2006-08-23 13:45:00,49.73,49.75,49.67,49.69,4500.0,36.0521,36.0666,36.0086,36.0231,4500.0
2006-08-23 13:50:00,49.69,49.71,49.68,49.71,3750.0,36.0231,36.0376,36.0159,36.0376,3750.0
2006-08-23 13:55:00,49.7,49.73,49.7,49.73,750.0,36.0304,36.0521,36.0304,36.0521,750.0
2006-08-23 14:00:00,49.73,49.78,49.73,49.77,4950.0,36.0521,36.0884,36.0521,36.0811,4950.0
2006-08-23 14:05:00,49.78,49.81,49.77,49.77,10200.0,36.0884,36.1101,36.0811,36.0811,10200.0
2006-08-23 14:10:00,49.79,49.81,49.79,49.81,1950.0,36.0956,36.1101,36.0956,36.1101,1950.0
2006-08-23 14:15:00,49.81,49.81,49.71,49.74,9000.0,36.1101,36.1101,36.0376,36.0594,9000.0
2006-08-23 14:20:00,49.76,49.77,49.73,49.76,6150.0,36.0739,36.0811,36.0521,36.0739,6150.0
2006-08-23 14:25:00,49.76,49.8,49.76,49.77,600.0,36.0739,36.1029,36.0739,36.0811,600.0
2006-08-23 14:30:00,49.77,49.83,49.77,49.83,6750.0,36.0811,36.1246,36.0811,36.1246,6750.0
2006-08-23 14:35:00,49.84,49.88,49.84,49.88,2850.0,36.1319,36.1609,36.1319,36.1609,2850.0
2006-08-23 14:40:00,49.88,49.91,49.78,49.78,9150.0,36.1609,36.1826,36.0884,36.0884,9150.0
2006-08-23 14:45:00,49.77,49.79,49.77,49.79,1050.0,36.0811,36.0956,36.0811,36.0956,1050.0
2006-08-23 14:50:00,49.79,49.8,49.79,49.8,1950.0,36.0956,36.1029,36.0956,36.1029,1950.0
2006-08-23 14:55:00,49.79,49.79,49.72,49.72,5100.0,36.0956,36.0956,36.0449,36.0449,5100.0
2006-08-23 15:00:00,49.75,49.75,49.71,49.74,7650.0,36.0666,36.0666,36.0376,36.0594,7650.0
2006-08-23 15:05:00,49.75,49.83,49.75,49.81,8100.0,36.0666,36.1246,36.0666,36.1101,8100.0
2006-08-23 15:10:00,49.81,49.81,49.65,49.65,9600.0,36.1101,36.1101,35.9941,35.9941,9600.0
2006-08-23 15:15:00,49.65,49.68,49.62,49.67,4650.0,35.9941,36.0159,35.9724,36.0086,4650.0
2006-08-23 15:20:00,49.68,49.83,49.68,49.83,5100.0,36.0159,36.1246,36.0159,36.1246,5100.0
2006-08-23 15:25:00,49.83,49.86,49.8,49.8,10050.0,36.1246,36.1464,36.1029,36.1029,10050.0
2006-08-23 15:30:00,49.81,49.82,49.73,49.82,7350.0,36.1101,36.1174,36.0521,36.1174,7350.0
2006-08-23 15:35:00,49.82,49.89,49.79,49.83,7050.0,36.1174,36.1681,36.0956,36.1246,7050.0
2006-08-23 15:40:00,49.83,49.85,49.83,49.85,1500.0,36.1246,36.1391,36.1246,36.1391,1500.0
2006-08-23 15:45:00,49.83,49.93,49.83,49.87,4350.0,36.1246,36.1971,36.1246,36.1536,4350.0
2006-08-23 15:50:00,49.85,49.95,49.83,49.87,5850.0,36.1391,36.2116,36.1246,36.1536,5850.0
2006-08-23 15:55:00,49.84,49.91,49.84,49.87,14100.0,36.1319,36.1826,36.1319,36.1536,14100.0
2006-08-24 09:35:00,50.07,50.07,50.03,50.03,10950.0,36.426,36.426,36.3969,36.3969,10950.0
2006-08-24 09:40:00,50.03,50.03,49.81,50.01,20100.0,36.3969,36.3969,36.2369,36.3824,20100.0
2006-08-24 09:45:00,50.03,50.03,49.84,49.87,30000.0,36.3969,36.3969,36.2587,36.2805,30000.0
2006-08-24 09:50:00,49.87,49.99,49.85,49.98,18900.0,36.2805,36.3678,36.266,36.3606,18900.0
2006-08-24 09:55:00,50.01,50.08,50.0,50.05,13950.0,36.3824,36.4333,36.3751,36.4115,13950.0
2006-08-24 10:00:00,50.07,50.07,49.89,50.0,15900.0,36.426,36.426,36.2951,36.3751,15900.0
2006-08-24 10:05:00,50.0,50.01,49.94,49.95,18000.0,36.3751,36.3824,36.3315,36.3387,18000.0
2006-08-24 10:10:00,49.95,49.97,49.81,49.81,16050.0,36.3387,36.3533,36.2369,36.2369,16050.0
2006-08-24 10:15:00,49.81,49.86,49.8,49.84,8850.0,36.2369,36.2733,36.2296,36.2587,8850.0
2006-08-24 10:20:00,49.86,49.87,49.72,49.78,21450.0,36.2733,36.2805,36.1714,36.2151,21450.0
2006-08-24 10:25:00,49.79,49.85,49.78,49.8,13500.0,36.2223,36.266,36.2151,36.2296,13500.0
2006-08-24 10:30:00,49.8,49.83,49.65,49.65,16650.0,36.2296,36.2514,36.1205,36.1205,16650.0
2006-08-24 10:35:00,49.63,49.63,49.43,49.43,20250.0,36.1059,36.1059,35.9604,35.9604,20250.0
2006-08-24 10:40:00,49.42,49.43,49.38,49.38,15300.0,35.9532,35.9604,35.9241,35.9241,15300.0
2006-08-24 10:45:00,49.38,49.38,49.35,49.35,7200.0,35.9241,35.9241,35.9022,35.9022,7200.0
2006-08-24 10:50:00,49.33,49.47,49.33,49.46,16800.0,35.8877,35.9895,35.8877,35.9823,16800.0
2006-08-24 10:55:00,49.46,49.5,49.46,49.5,6300.0,35.9823,36.0114,35.9823,36.0114,6300.0
2006-08-24 11:00:00,49.5,49.51,49.47,49.49,7950.0,36.0114,36.0186,35.9895,36.0041,7950.0
2006-08-24 11:05:00,49.53,49.56,49.5,49.5,11250.0,36.0332,36.055,36.0114,36.0114,11250.0
2006-08-24 11:10:00,49.52,49.55,49.48,49.48,4950.0,36.0259,36.0477,35.9968,35.9968,4950.0
2006-08-24 11:15:00,49.43,49.43,49.3,49.3,9000.0,35.9604,35.9604,35.8659,35.8659,9000.0
2006-08-24 11:20:00,49.3,49.3,49.21,49.26,9900.0,35.8659,35.8659,35.8004,35.8368,9900.0
2006-08-24 11:25:00,49.28,49.35,49.27,49.33,9000.0,35.8513,35.9022,35.844,35.8877,9000.0
2006-08-24 11:30:00,49.33,49.33,49.21,49.21,5100.0,35.8877,35.8877,35.8004,35.8004,5100.0
2006-08-24 11:35:00,49.22,49.28,49.22,49.28,7050.0,35.8077,35.8513,35.8077,35.8513,7050.0
2006-08-24 11:40:00,49.29,49.3,49.24,49.28,8850.0,35.8586,35.8659,35.8222,35.8513,8850.0
2006-08-24 11:45:00,49.25,49.25,49.19,49.19,5550.0,35.8295,35.8295,35.7858,35.7858,5550.0
2006-08-24 11:50:00,49.17,49.21,49.16,49.17,5850.0,35.7713,35.8004,35.764,35.7713,5850.0
2006-08-24 11:55:00,49.16,49.17,49.11,49.11,5100.0,35.764,35.7713,35.7276,35.7276,5100.0
2006-08-24 12:00:00,49.13,49.14,49.06,49.13,17100.0,35.7422,35.7495,35.6913,35.7422,17100.0
2006-08-24 12:05:00,49.13,49.15,49.07,49.07,14400.0,35.7422,35.7567,35.6985,35.6985,14400.0
2006-08-24 12:10:00,49.07,49.12,49.06,49.11,8100.0,35.6985,35.7349,35.6913,35.7276,8100.0
2006-08-24 12:15:00,49.11,49.19,49.11,49.19,4200.0,35.7276,35.7858,35.7276,35.7858,4200.0
2006-08-24 12:20:00,49.2,49.22,49.18,49.18,7650.0,35.7931,35.8077,35.7786,35.7786,7650.0
2006-08-24 12:25:00,49.18,49.21,49.17,49.2,6300.0,35.7786,35.8004,35.7713,35.7931,6300.0
2006-08-24 12:30:00,49.2,49.22,49.2,49.2,5850.0,35.7931,35.8077,35.7931,35.7931,5850.0
2006-08-24 12:35:00,49.17,49.19,49.13,49.17,5250.0,35.7713,35.7858,35.7422,35.7713,5250.0
2006-08-24 12:40:00,49.17,49.19,49.15,49.18,4350.0,35.7713,35.7858,35.7567,35.7786,4350.0
2006-08-24 12:45:00,49.16,49.19,49.16,49.16,5700.0,35.764,35.7858,35.764,35.764,5700.0
2006-08-24 12:50:00,49.18,49.21,49.18,49.2,7200.0,35.7786,35.8004,35.7786,35.7931,7200.0
2006-08-24 12:55:00,49.2,49.2,49.19,49.19,1050.0,35.7931,35.7931,35.7858,35.7858,1050.0
2006-08-24 13:00:00,49.21,49.21,49.14,49.16,4500.0,35.8004,35.8004,35.7495,35.764,4500.0
2006-08-24 13:05:00,49.17,49.17,49.16,49.17,4200.0,35.7713,35.7713,35.764,35.7713,4200.0
2006-08-24 13:10:00,49.18,49.23,49.17,49.23,5700.0,35.7786,35.8149,35.7713,35.8149,5700.0
2006-08-24 13:15:00,49.24,49.26,49.24,49.24,7200.0,35.8222,35.8368,35.8222,35.8222,7200.0
2006-08-24 13:20:00,49.24,49.29,49.23,49.26,8700.0,35.8222,35.8586,35.8149,35.8368,8700.0
2006-08-24 13:25:00,49.25,49.29,49.25,49.26,1800.0,35.8295,35.8586,35.8295,35.8368,1800.0
2006-08-24 13:30:00,49.31,49.31,49.3,49.31,5400.0,35.8731,35.8731,35.8659,35.8731,5400.0
2006-08-24 13:35:00,49.31,49.31,49.18,49.18,8400.0,35.8731,35.8731,35.7786,35.7786,8400.0
2006-08-24 13:40:00,49.19,49.22,49.17,49.17,8250.0,35.7858,35.8077,35.7713,35.7713,8250.0
2006-08-24 13:45:00,49.17,49.17,49.12,49.12,9000.0,35.7713,35.7713,35.7349,35.7349,9000.0
2006-08-24 13:50:00,49.12,49.17,49.11,49.17,3300.0,35.7349,35.7713,35.7276,35.7713,3300.0
2006-08-24 13:55:00,49.21,49.29,49.21,49.27,9450.0,35.8004,35.8586,35.8004,35.844,9450.0
2006-08-24 14:00:00,49.27,49.29,49.23,49.27,3150.0,35.844,35.8586,35.8149,35.844,3150.0
2006-08-24 14:05:00,49.29,49.35,49.29,49.35,6900.0,35.8586,35.9022,35.8586,35.9022,6900.0
2006-08-24 14:10:00,49.35,49.45,49.34,49.43,47400.0,35.9022,35.975,35.895,35.9604,47400.0
2006-08-24 14:15:00,49.45,49.45,49.41,49.41,4500.0,35.975,35.975,35.9459,35.9459,4500.0
2006-08-24 14:20:00,49.41,49.41,49.39,49.41,5100.0,35.9459,35.9459,35.9313,35.9459,5100.0
2006-08-24 14:25:00,49.42,49.43,49.31,49.31,21600.0,35.9532,35.9604,35.8731,35.8731,21600.0
2006-08-24 14:30:00,49.33,49.33,49.3,49.3,2700.0,35.8877,35.8877,35.8659,35.8659,2700.0
2006-08-24 14:35:00,49.3,49.34,49.3,49.34,9000.0,35.8659,35.895,35.8659,35.895,9000.0
2006-08-24 14:40:00,49.35,49.36,49.27,49.27,8850.0,35.9022,35.9095,35.844,35.844,8850.0
2006-08-24 14:45:00,49.28,49.33,49.28,49.33,4350.0,35.8513,35.8877,35.8513,35.8877,4350.0
2006-08-24 14:50:00,49.33,49.35,49.29,49.35,7950.0,35.8877,35.9022,35.8586,35.9022,7950.0
2006-08-24 14:55:00,49.35,49.43,49.35,49.43,6000.0,35.9022,35.9604,35.9022,35.9604,6000.0
2006-08-24 15:00:00,49.41,49.43,49.35,49.43,12750.0,35.9459,35.9604,35.9022,35.9604,12750.0
2006-08-24 15:05:00,49.43,49.43,49.37,49.37,8100.0,35.9604,35.9604,35.9168,35.9168,8100.0
2006-08-24 15:10:00,49.35,49.35,49.28,49.29,5100.0,35.9022,35.9022,35.8513,35.8586,5100.0
2006-08-24 15:15:00,49.3,49.33,49.22,49.22,13050.0,35.8659,35.8877,35.8077,35.8077,13050.0
2006-08-24 15:20:00,49.21,49.25,49.21,49.25,5700.0,35.8004,35.8295,35.8004,35.8295,5700.0
2006-08-24 15:25:00,49.25,49.33,49.21,49.33,14100.0,35.8295,35.8877,35.8004,35.8877,14100.0
2006-08-24 15:30:00,49.33,49.37,49.3,49.37,10200.0,35.8877,35.9168,35.8659,35.9168,10200.0
2006-08-24 15:35:00,49.36,49.4,49.34,49.38,8550.0,35.9095,35.9386,35.895,35.9241,8550.0
2006-08-24 15:40:00,49.38,49.38,49.31,49.33,12000.0,35.9241,35.9241,35.8731,35.8877,12000.0
2006-08-24 15:45:00,49.35,49.39,49.35,49.39,31950.0,35.9022,35.9313,35.9022,35.9313,31950.0
2006-08-24 15:50:00,49.39,49.39,49.29,49.29,9900.0,35.9313,35.9313,35.8586,35.8586,9900.0
2006-08-24 15:55:00,49.31,49.35,49.29,49.35,8550.0,35.8731,35.9022,35.8586,35.9022,8550.0
2006-08-25 09:30:00,49.1,49.1,49.02,49.02,9450.0,35.7204,35.7204,35.6622,35.6622,9450.0
2006-08-25 09:35:00,49.01,49.34,49.01,49.14,21600.0,35.6549,35.895,35.6549,35.7495,21600.0
2006-08-25 09:40:00,49.14,49.2,49.05,49.17,8550.0,35.7495,35.7931,35.684,35.7713,8550.0
2006-08-25 09:45:00,49.17,49.25,49.12,49.2,9150.0,35.7713,35.8295,35.7349,35.7931,9150.0
2006-08-25 09:50:00,49.21,49.33,49.21,49.33,5400.0,35.8004,35.8877,35.8004,35.8877,5400.0
2006-08-25 09:55:00,49.33,49.38,49.33,49.34,28650.0,35.8877,35.9241,35.8877,35.895,28650.0
2006-08-25 10:00:00,49.38,49.4,49.29,49.39,20100.0,35.9241,35.9386,35.8586,35.9313,20100.0
2006-08-25 10:05:00,49.35,49.43,49.35,49.39,15150.0,35.9022,35.9604,35.9022,35.9313,15150.0
2006-08-25 10:10:00,49.41,49.41,49.32,49.35,34950.0,35.9459,35.9459,35.8804,35.9022,34950.0
2006-08-25 10:15:00,49.35,49.42,49.35,49.4,10050.0,35.9022,35.9532,35.9022,35.9386,10050.0
2006-08-25 10:20:00,49.36,49.38,49.3,49.35,10650.0,35.9095,35.9241,35.8659,35.9022,10650.0
2006-08-25 10:25:00,49.33,49.36,49.33,49.35,4200.0,35.8877,35.9095,35.8877,35.9022,4200.0
2006-08-25 10:30:00,49.35,49.36,49.2,49.25,29550.0,35.9022,35.9095,35.7931,35.8295,29550.0
2006-08-25 10:35:00,49.21,49.23,49.15,49.22,16500.0,35.8004,35.8149,35.7567,35.8077,16500.0
2006-08-25 10:40:00,49.22,49.22,49.18,49.2,7800.0,35.8077,35.8077,35.7786,35.7931,7800.0
2006-08-25 10:45:00,49.2,49.22,49.13,49.21,4200.0,35.7931,35.8077,35.7422,35.8004,4200.0
2006-08-25 10:50:00,49.21,49.27,49.15,49.15,6150.0,35.8004,35.844,35.7567,35.7567,6150.0
2006-08-25 10:55:00,49.17,49.19,49.05,49.09,7050.0,35.7713,35.7858,35.684,35.7131,7050.0
2006-08-25 11:00:00,49.09,49.11,49.05,49.1,4650.0,35.7131,35.7276,35.684,35.7204,4650.0
2006-08-25 11:05:00,49.1,49.1,48.95,48.95,26250.0,35.7204,35.7204,35.6112,35.6112,26250.0
2006-08-25 11:10:00,48.99,49.03,48.96,49.03,3150.0,35.6403,35.6694,35.6185,35.6694,3150.0
2006-08-25 11:15:00,49.05,49.09,49.05,49.06,2400.0,35.684,35.7131,35.684,35.6913,2400.0
2006-08-25 11:20:00,49.05,49.05,49.05,49.05,3900.0,35.684,35.684,35.684,35.684,3900.0
2006-08-25 11:25:00,49.07,49.09,49.07,49.09,3000.0,35.6985,35.7131,35.6985,35.7131,3000.0
2006-08-25 11:30:00,49.08,49.08,48.93,48.93,9900.0,35.7058,35.7058,35.5967,35.5967,9900.0
2006-08-25 11:35:00,48.93,48.94,48.85,48.89,5850.0,35.5967,35.604,35.5385,35.5676,5850.0
2006-08-25 11:40:00,48.89,48.91,48.89,48.91,2550.0,35.5676,35.5821,35.5676,35.5821,2550.0
2006-08-25 11:45:00,48.93,48.93,48.9,48.93,3600.0,35.5967,35.5967,35.5749,35.5967,3600.0
2006-08-25 11:50:00,48.93,49.06,48.93,49.06,3750.0,35.5967,35.6913,35.5967,35.6913,3750.0
2006-08-25 11:55:00,49.05,49.12,49.05,49.11,4050.0,35.684,35.7349,35.684,35.7276,4050.0
2006-08-25 12:00:00,49.13,49.13,49.13,49.13,300.0,35.7422,35.7422,35.7422,35.7422,300.0
2006-08-25 12:05:00,49.13,49.19,49.13,49.19,5400.0,35.7422,35.7858,35.7422,35.7858,5400.0
2006-08-25 12:10:00,49.19,49.19,49.19,49.19,1350.0,35.7858,35.7858,35.7858,35.7858,1350.0
2006-08-25 12:15:00,49.19,49.19,49.13,49.15,12450.0,35.7858,35.7858,35.7422,35.7567,12450.0
2006-08-25 12:20:00,49.11,49.13,49.11,49.12,4050.0,35.7276,35.7422,35.7276,35.7349,4050.0
2006-08-25 12:25:00,49.11,49.21,49.11,49.21,2550.0,35.7276,35.8004,35.7276,35.8004,2550.0
2006-08-25 12:30:00,49.23,49.28,49.21,49.21,6450.0,35.8149,35.8513,35.8004,35.8004,6450.0
2006-08-25 12:35:00,49.2,49.23,49.2,49.22,4800.0,35.7931,35.8149,35.7931,35.8077,4800.0
2006-08-25 12:40:00,49.18,49.18,49.18,49.18,600.0,35.7786,35.7786,35.7786,35.7786,600.0
2006-08-25 12:45:00,49.19,49.19,49.07,49.07,7650.0,35.7858,35.7858,35.6985,35.6985,7650.0
2006-08-25 12:50:00,49.09,49.19,49.09,49.19,3900.0,35.7131,35.7858,35.7131,35.7858,3900.0
2006-08-25 12:55:00,49.18,49.23,49.11,49.23,4200.0,35.7786,35.8149,35.7276,35.8149,4200.0
2006-08-25 13:00:00,49.25,49.25,49.17,49.17,5700.0,35.8295,35.8295,35.7713,35.7713,5700.0
2006-08-25 13:05:00,49.18,49.18,49.18,49.18,1050.0,35.7786,35.7786,35.7786,35.7786,1050.0
2006-08-25 13:10:00,49.19,49.25,49.19,49.25,1200.0,35.7858,35.8295,35.7858,35.8295,1200.0
2006-08-25 13:15:00,49.26,49.26,49.23,49.23,6750.0,35.8368,35.8368,35.8149,35.8149,6750.0
2006-08-25 13:20:00,49.22,49.22,49.13,49.13,3600.0,35.8077,35.8077,35.7422,35.7422,3600.0
2006-08-25 13:25:00,49.17,49.2,49.17,49.19,6300.0,35.7713,35.7931,35.7713,35.7858,6300.0
2006-08-25 13:30:00,49.19,49.27,49.19,49.27,1200.0,35.7858,35.844,35.7858,35.844,1200.0
2006-08-25 13:35:00,49.27,49.3,49.21,49.21,9600.0,35.844,35.8659,35.8004,35.8004,9600.0
2006-08-25 13:40:00,49.21,49.21,49.21,49.21,1050.0,35.8004,35.8004,35.8004,35.8004,1050.0
2006-08-25 13:45:00,49.21,49.25,49.21,49.25,5100.0,35.8004,35.8295,35.8004,35.8295,5100.0
2006-08-25 13:50:00,49.27,49.31,49.26,49.26,1800.0,35.844,35.8731,35.8368,35.8368,1800.0
2006-08-25 13:55:00,49.27,49.29,49.27,49.29,8250.0,35.844,35.8586,35.844,35.8586,8250.0
2006-08-25 14:00:00,49.28,49.33,49.26,49.27,15600.0,35.8513,35.8877,35.8368,35.844,15600.0
2006-08-25 14:05:00,49.29,49.29,49.27,49.27,4950.0,35.8586,35.8586,35.844,35.844,4950.0
2006-08-25 14:10:00,49.27,49.27,49.23,49.23,4200.0,35.844,35.844,35.8149,35.8149,4200.0
2006-08-25 14:15:00,49.23,49.24,49.19,49.21,13050.0,35.8149,35.8222,35.7858,35.8004,13050.0
2006-08-25 14:20:00,49.23,49.32,49.23,49.3,7650.0,35.8149,35.8804,35.8149,35.8659,7650.0
2006-08-25 14:25:00,49.29,49.33,49.29,49.33,15450.0,35.8586,35.8877,35.8586,35.8877,15450.0
2006-08-25 14:30:00,49.33,49.37,49.33,49.37,14850.0,35.8877,35.9168,35.8877,35.9168,14850.0
2006-08-25 14:35:00,49.39,49.43,49.39,49.43,9750.0,35.9313,35.9604,35.9313,35.9604,9750.0
2006-08-25 14:40:00,49.42,49.42,49.37,49.37,9900.0,35.9532,35.9532,35.9168,35.9168,9900.0
2006-08-25 14:45:00,49.33,49.4,49.33,49.38,6600.0,35.8877,35.9386,35.8877,35.9241,6600.0
2006-08-25 14:50:00,49.38,49.39,49.36,49.37,3600.0,35.9241,35.9313,35.9095,35.9168,3600.0
2006-08-25 14:55:00,49.36,49.45,49.36,49.45,10200.0,35.9095,35.975,35.9095,35.975,10200.0
2006-08-25 15:00:00,49.47,49.48,49.38,49.39,19050.0,35.9895,35.9968,35.9241,35.9313,19050.0
2006-08-25 15:05:00,49.39,49.39,49.33,49.35,9900.0,35.9313,35.9313,35.8877,35.9022,9900.0
2006-08-25 15:10:00,49.37,49.37,49.35,49.37,10050.0,35.9168,35.9168,35.9022,35.9168,10050.0
2006-08-25 15:15:00,49.37,49.4,49.35,49.4,7800.0,35.9168,35.9386,35.9022,35.9386,7800.0
2006-08-25 15:20:00,49.41,49.47,49.41,49.45,10350.0,35.9459,35.9895,35.9459,35.975,10350.0
2006-08-25 15:25:00,49.45,49.49,49.44,49.44,9600.0,35.975,36.0041,35.9677,35.9677,9600.0
2006-08-25 15:30:00,49.44,49.49,49.43,49.49,12000.0,35.9677,36.0041,35.9604,36.0041,12000.0
2006-08-25 15:35:00,49.49,49.52,49.43,49.43,34800.0,36.0041,36.0259,35.9604,35.9604,34800.0
2006-08-25 15:40:00,49.43,49.47,49.39,49.39,13200.0,35.9604,35.9895,35.9313,35.9313,13200.0
2006-08-25 15:45:00,49.4,49.43,49.4,49.43,12150.0,35.9386,35.9604,35.9386,35.9604,12150.0
2006-08-25 15:50:00,49.44,49.47,49.42,49.43,18450.0,35.9677,35.9895,35.9532,35.9604,18450.0
2006-08-25 15:55:00,49.44,49.45,49.4,49.43,12150.0,35.9677,35.975,35.9386,35.9604,12150.0
2006-08-28 09:30:00,49.45,49.49,49.43,49.47,5850.0,35.975,36.0041,35.9604,35.9895,5850.0
2006-08-28 09:35:00,49.55,49.67,49.51,49.51,16050.0,36.0477,36.135,36.0186,36.0186,16050.0
2006-08-28 09:40:00,49.52,49.59,49.47,49.59,12450.0,36.0259,36.0768,35.9895,36.0768,12450.0
2006-08-28 09:45:00,49.63,49.67,49.57,49.63,13200.0,36.1059,36.135,36.0623,36.1059,13200.0
2006-08-28 09:50:00,49.64,49.67,49.61,49.61,18600.0,36.1132,36.135,36.0914,36.0914,18600.0
2006-08-28 09:55:00,49.62,49.67,49.6,49.62,12450.0,36.0987,36.135,36.0841,36.0987,12450.0
2006-08-28 10:00:00,49.65,49.72,49.65,49.67,9300.0,36.1205,36.1714,36.1205,36.135,9300.0
2006-08-28 10:05:00,49.7,49.75,49.69,49.75,5100.0,36.1569,36.1932,36.1496,36.1932,5100.0
2006-08-28 10:10:00,49.77,49.79,49.75,49.75,6450.0,36.2078,36.2223,36.1932,36.1932,6450.0
2006-08-28 10:15:00,49.75,49.81,49.74,49.75,12750.0,36.1932,36.2369,36.186,36.1932,12750.0
2006-08-28 10:20:00,49.75,49.84,49.75,49.84,7950.0,36.1932,36.2587,36.1932,36.2587,7950.0
2006-08-28 10:25:00,49.84,49.94,49.83,49.93,13650.0,36.2587,36.3315,36.2514,36.3242,13650.0
2006-08-28 10:30:00,49.95,50.1,49.95,50.04,21900.0,36.3387,36.4479,36.3387,36.4042,21900.0
2006-08-28 10:35:00,50.01,50.01,49.89,49.93,17100.0,36.3824,36.3824,36.2951,36.3242,17100.0
2006-08-28 10:40:00,49.91,49.91,49.81,49.81,12450.0,36.3096,36.3096,36.2369,36.2369,12450.0
2006-08-28 10:45:00,49.8,49.82,49.77,49.77,12300.0,36.2296,36.2442,36.2078,36.2078,12300.0
2006-08-28 10:50:00,49.77,49.77,49.69,49.69,33450.0,36.2078,36.2078,36.1496,36.1496,33450.0
2006-08-28 10:55:00,49.69,49.7,49.67,49.7,10200.0,36.1496,36.1569,36.135,36.1569,10200.0
2006-08-28 11:00:00,49.7,49.79,49.7,49.77,5400.0,36.1569,36.2223,36.1569,36.2078,5400.0
2006-08-28 11:05:00,49.78,49.78,49.66,49.68,9750.0,36.2151,36.2151,36.1278,36.1423,9750.0
2006-08-28 11:10:00,49.72,49.75,49.72,49.75,1050.0,36.1714,36.1932,36.1714,36.1932,1050.0
2006-08-28 11:15:00,49.75,49.75,49.74,49.74,1350.0,36.1932,36.1932,36.186,36.186,1350.0
2006-08-28 11:20:00,49.78,49.78,49.64,49.65,9450.0,36.2151,36.2151,36.1132,36.1205,9450.0
2006-08-28 11:25:00,49.63,49.72,49.63,49.68,4350.0,36.1059,36.1714,36.1059,36.1423,4350.0
2006-08-28 11:30:00,49.7,49.71,49.6,49.61,7500.0,36.1569,36.1641,36.0841,36.0914,7500.0
2006-08-28 11:35:00,49.61,49.62,49.6,49.61,3150.0,36.0914,36.0987,36.0841,36.0914,3150.0
2006-08-28 11:40:00,49.62,49.62,49.54,49.59,11850.0,36.0987,36.0987,36.0405,36.0768,11850.0
2006-08-28 11:45:00,49.56,49.68,49.56,49.64,9600.0,36.055,36.1423,36.055,36.1132,9600.0
2006-08-28 11:50:00,49.67,49.71,49.64,49.69,11100.0,36.135,36.1641,36.1132,36.1496,11100.0
2006-08-28 11:55:00,49.7,49.78,49.7,49.78,17250.0,36.1569,36.2151,36.1569,36.2151,17250.0
2006-08-28 12:00:00,49.78,49.78,49.7,49.71,4200.0,36.2151,36.2151,36.1569,36.1641,4200.0
2006-08-28 12:05:00,49.71,49.71,49.66,49.69,10350.0,36.1641,36.1641,36.1278,36.1496,10350.0
2006-08-28 12:10:00,49.69,49.73,49.69,49.71,3600.0,36.1496,36.1787,36.1496,36.1641,3600.0
2006-08-28 12:15:00,49.69,49.75,49.69,49.73,2700.0,36.1496,36.1932,36.1496,36.1787,2700.0
2006-08-28 12:20:00,49.74,49.8,49.73,49.79,6900.0,36.186,36.2296,36.1787,36.2223,6900.0
2006-08-28 12:25:00,49.75,49.75,49.68,49.68,4200.0,36.1932,36.1932,36.1423,36.1423,4200.0
2006-08-28 12:30:00,49.63,49.65,49.63,49.65,3300.0,36.1059,36.1205,36.1059,36.1205,3300.0
2006-08-28 12:35:00,49.65,49.67,49.63,49.66,3000.0,36.1205,36.135,36.1059,36.1278,3000.0
2006-08-28 12:40:00,49.67,49.67,49.64,49.64,2400.0,36.135,36.135,36.1132,36.1132,2400.0
2006-08-28 12:45:00,49.65,49.72,49.65,49.71,1500.0,36.1205,36.1714,36.1205,36.1641,1500.0
2006-08-28 12:50:00,49.71,49.71,49.69,49.69,3600.0,36.1641,36.1641,36.1496,36.1496,3600.0
2006-08-28 12:55:00,49.69,49.69,49.64,49.64,5400.0,36.1496,36.1496,36.1132,36.1132,5400.0
2006-08-28 13:00:00,49.62,49.62,49.57,49.57,4500.0,36.0987,36.0987,36.0623,36.0623,4500.0
2006-08-28 13:05:00,49.57,49.59,49.57,49.58,6600.0,36.0623,36.0768,36.0623,36.0696,6600.0
2006-08-28 13:10:00,49.63,49.67,49.61,49.61,5250.0,36.1059,36.135,36.0914,36.0914,5250.0
2006-08-28 13:15:00,49.63,49.63,49.61,49.61,3450.0,36.1059,36.1059,36.0914,36.0914,3450.0
2006-08-28 13:20:00,49.62,49.63,49.61,49.63,2850.0,36.0987,36.1059,36.0914,36.1059,2850.0
2006-08-28 13:25:00,49.63,49.66,49.63,49.66,3450.0,36.1059,36.1278,36.1059,36.1278,3450.0
2006-08-28 13:30:00,49.67,49.68,49.61,49.61,7800.0,36.135,36.1423,36.0914,36.0914,7800.0
2006-08-28 13:35:00,49.62,49.66,49.6,49.63,3150.0,36.0987,36.1278,36.0841,36.1059,3150.0
2006-08-28 13:40:00,49.63,49.63,49.56,49.56,6600.0,36.1059,36.1059,36.055,36.055,6600.0
2006-08-28 13:45:00,49.57,49.63,49.57,49.6,18450.0,36.0623,36.1059,36.0623,36.0841,18450.0
2006-08-28 13:50:00,49.6,49.6,49.59,49.59,15300.0,36.0841,36.0841,36.0768,36.0768,15300.0
2006-08-28 13:55:00,49.59,49.61,49.53,49.55,34950.0,36.0768,36.0914,36.0332,36.0477,34950.0
2006-08-28 14:00:00,49.55,49.61,49.49,49.55,61950.0,36.0477,36.0914,36.0041,36.0477,61950.0
2006-08-28 14:05:00,49.55,49.6,49.51,49.55,11850.0,36.0477,36.0841,36.0186,36.0477,11850.0
2006-08-28 14:10:00,49.56,49.59,49.46,49.51,28050.0,36.055,36.0768,35.9823,36.0186,28050.0
2006-08-28 14:15:00,49.48,49.55,49.48,49.55,5100.0,35.9968,36.0477,35.9968,36.0477,5100.0
2006-08-28 14:20:00,49.55,49.55,49.43,49.48,30150.0,36.0477,36.0477,35.9604,35.9968,30150.0
2006-08-28 14:25:00,49.49,49.59,49.49,49.57,10800.0,36.0041,36.0768,36.0041,36.0623,10800.0
2006-08-28 14:30:00,49.59,49.59,49.51,49.51,4650.0,36.0768,36.0768,36.0186,36.0186,4650.0
2006-08-28 14:35:00,49.53,49.53,49.51,49.51,4200.0,36.0332,36.0332,36.0186,36.0186,4200.0
2006-08-28 14:40:00,49.51,49.56,49.51,49.55,3900.0,36.0186,36.055,36.0186,36.0477,3900.0
2006-08-28 14:45:00,49.55,49.55,49.53,49.54,5850.0,36.0477,36.0477,36.0332,36.0405,5850.0
2006-08-28 14:50:00,49.55,49.61,49.55,49.6,4050.0,36.0477,36.0914,36.0477,36.0841,4050.0
2006-08-28 14:55:00,49.62,49.67,49.49,49.52,57150.0,36.0987,36.135,36.0041,36.0259,57150.0
2006-08-28 15:00:00,49.55,49.57,49.45,49.47,21450.0,36.0477,36.0623,35.975,35.9895,21450.0
2006-08-28 15:05:00,49.47,49.55,49.44,49.53,30000.0,35.9895,36.0477,35.9677,36.0332,30000.0
2006-08-28 15:10:00,49.53,49.55,49.52,49.53,13500.0,36.0332,36.0477,36.0259,36.0332,13500.0
2006-08-28 15:15:00,49.5,49.53,49.5,49.53,3150.0,36.0114,36.0332,36.0114,36.0332,3150.0
2006-08-28 15:20:00,49.55,49.59,49.55,49.55,9600.0,36.0477,36.0768,36.0477,36.0477,9600.0
2006-08-28 15:25:00,49.55,49.59,49.49,49.49,10950.0,36.0477,36.0768,36.0041,36.0041,10950.0
2006-08-28 15:30:00,49.49,49.55,49.49,49.53,13350.0,36.0041,36.0477,36.0041,36.0332,13350.0
2006-08-28 15:35:00,49.55,49.55,49.45,49.46,12300.0,36.0477,36.0477,35.975,35.9823,12300.0
2006-08-28 15:40:00,49.47,49.49,49.45,49.47,3750.0,35.9895,36.0041,35.975,35.9895,3750.0
2006-08-28 15:45:00,49.47,49.49,49.45,49.45,7500.0,35.9895,36.0041,35.975,35.975,7500.0
2006-08-28 15:50:00,49.46,49.53,49.46,49.53,7650.0,35.9823,36.0332,35.9823,36.0332,7650.0
2006-08-28 15:55:00,49.53,49.57,49.53,49.57,18450.0,36.0332,36.0623,36.0332,36.0623,18450.0
2006-08-29 09:30:00,49.65,49.65,49.55,49.64,10200.0,36.1205,36.1205,36.0477,36.1132,10200.0
2006-08-29 09:35:00,49.61,49.67,49.61,49.66,12300.0,36.0914,36.135,36.0914,36.1278,12300.0
2006-08-29 09:40:00,49.66,49.89,49.66,49.89,15000.0,36.1278,36.2951,36.1278,36.2951,15000.0
2006-08-29 09:45:00,49.88,49.9,49.74,49.79,13350.0,36.2878,36.3024,36.186,36.2223,13350.0
2006-08-29 09:50:00,49.79,49.93,49.79,49.93,14850.0,36.2223,36.3242,36.2223,36.3242,14850.0
2006-08-29 09:55:00,49.93,49.93,49.87,49.91,11100.0,36.3242,36.3242,36.2805,36.3096,11100.0
2006-08-29 10:00:00,49.91,49.91,49.71,49.82,15150.0,36.3096,36.3096,36.1641,36.2442,15150.0
2006-08-29 10:05:00,49.82,49.82,49.59,49.61,24750.0,36.2442,36.2442,36.0768,36.0914,24750.0
2006-08-29 10:10:00,49.61,49.7,49.6,49.6,11700.0,36.0914,36.1569,36.0841,36.0841,11700.0
2006-08-29 10:15:00,49.53,49.53,49.44,49.5,19650.0,36.0332,36.0332,35.9677,36.0114,19650.0
2006-08-29 10:20:00,49.51,49.51,49.33,49.35,41850.0,36.0186,36.0186,35.8877,35.9022,41850.0
2006-08-29 10:25:00,49.35,49.35,49.33,49.33,14850.0,35.9022,35.9022,35.8877,35.8877,14850.0
2006-08-29 10:30:00,49.33,49.39,49.33,49.35,14850.0,35.8877,35.9313,35.8877,35.9022,14850.0
2006-08-29 10:35:00,49.39,49.47,49.35,49.4,12300.0,35.9313,35.9895,35.9022,35.9386,12300.0
2006-08-29 10:40:00,49.38,49.44,49.35,49.39,11700.0,35.9241,35.9677,35.9022,35.9313,11700.0
2006-08-29 10:45:00,49.39,49.41,49.37,49.38,8550.0,35.9313,35.9459,35.9168,35.9241,8550.0
2006-08-29 10:50:00,49.38,49.39,49.33,49.35,11550.0,35.9241,35.9313,35.8877,35.9022,11550.0
2006-08-29 10:55:00,49.34,49.41,49.34,49.41,5700.0,35.895,35.9459,35.895,35.9459,5700.0
2006-08-29 11:00:00,49.41,49.41,49.33,49.34,12600.0,35.9459,35.9459,35.8877,35.895,12600.0
2006-08-29 11:05:00,49.34,49.36,49.33,49.35,7950.0,35.895,35.9095,35.8877,35.9022,7950.0
2006-08-29 11:10:00,49.35,49.39,49.33,49.35,12600.0,35.9022,35.9313,35.8877,35.9022,12600.0
2006-08-29 11:15:00,49.35,49.41,49.27,49.28,18450.0,35.9022,35.9459,35.844,35.8513,18450.0
2006-08-29 11:20:00,49.28,49.32,49.23,49.24,9750.0,35.8513,35.8804,35.8149,35.8222,9750.0
2006-08-29 11:25:00,49.25,49.26,49.19,49.19,24450.0,35.8295,35.8368,35.7858,35.7858,24450.0
2006-08-29 11:30:00,49.19,49.21,49.14,49.15,7950.0,35.7858,35.8004,35.7495,35.7567,7950.0
2006-08-29 11:35:00,49.18,49.21,49.13,49.13,7500.0,35.7786,35.8004,35.7422,35.7422,7500.0
2006-08-29 11:40:00,49.14,49.14,49.03,49.03,10200.0,35.7495,35.7495,35.6694,35.6694,10200.0
2006-08-29 11:45:00,49.04,49.05,49.0,49.03,14700.0,35.6767,35.684,35.6476,35.6694,14700.0
2006-08-29 11:50:00,49.02,49.06,49.01,49.06,8400.0,35.6622,35.6913,35.6549,35.6913,8400.0
2006-08-29 11:55:00,49.06,49.08,49.03,49.03,11100.0,35.6913,35.7058,35.6694,35.6694,11100.0
2006-08-29 12:00:00,49.05,49.08,48.97,48.97,21450.0,35.684,35.7058,35.6258,35.6258,21450.0
2006-08-29 12:05:00,48.99,49.07,48.99,49.02,19650.0,35.6403,35.6985,35.6403,35.6622,19650.0
2006-08-29 12:10:00,49.0,49.02,48.96,48.99,22800.0,35.6476,35.6622,35.6185,35.6403,22800.0
2006-08-29 12:15:00,49.0,49.0,48.95,48.95,11250.0,35.6476,35.6476,35.6112,35.6112,11250.0
2006-08-29 12:20:00,48.96,48.99,48.95,48.99,10200.0,35.6185,35.6403,35.6112,35.6403,10200.0
2006-08-29 12:25:00,48.97,48.99,48.95,48.97,16050.0,35.6258,35.6403,35.6112,35.6258,16050.0
2006-08-29 12:30:00,48.97,49.01,48.95,48.95,12150.0,35.6258,35.6549,35.6112,35.6112,12150.0
2006-08-29 12:35:00,48.95,49.05,48.95,49.04,8550.0,35.6112,35.684,35.6112,35.6767,8550.0
2006-08-29 12:40:00,49.05,49.07,48.99,49.0,22950.0,35.684,35.6985,35.6403,35.6476,22950.0
2006-08-29 12:45:00,49.01,49.02,48.99,49.02,8100.0,35.6549,35.6622,35.6403,35.6622,8100.0
2006-08-29 12:50:00,49.03,49.05,48.99,49.0,9300.0,35.6694,35.684,35.6403,35.6476,9300.0
2006-08-29 12:55:00,49.0,49.0,48.95,49.0,7800.0,35.6476,35.6476,35.6112,35.6476,7800.0
2006-08-29 13:00:00,49.0,49.0,48.93,48.95,8250.0,35.6476,35.6476,35.5967,35.6112,8250.0
2006-08-29 13:05:00,48.96,48.99,48.95,48.99,6000.0,35.6185,35.6403,35.6112,35.6403,6000.0
2006-08-29 13:10:00,48.99,49.07,48.99,49.07,6150.0,35.6403,35.6985,35.6403,35.6985,6150.0
2006-08-29 13:15:00,49.02,49.03,49.01,49.01,7950.0,35.6622,35.6694,35.6549,35.6549,7950.0
2006-08-29 13:20:00,49.01,49.01,48.97,49.01,6300.0,35.6549,35.6549,35.6258,35.6549,6300.0
2006-08-29 13:25:00,49.01,49.02,48.97,48.99,6900.0,35.6549,35.6622,35.6258,35.6403,6900.0
2006-08-29 13:30:00,49.0,49.01,48.96,48.97,8700.0,35.6476,35.6549,35.6185,35.6258,8700.0
2006-08-29 13:35:00,48.96,48.97,48.92,48.94,11400.0,35.6185,35.6258,35.5894,35.604,11400.0
2006-08-29 13:40:00,48.94,48.95,48.89,48.89,10500.0,35.604,35.6112,35.5676,35.5676,10500.0
2006-08-29 13:45:00,48.9,48.95,48.9,48.94,11100.0,35.5749,35.6112,35.5749,35.604,11100.0
2006-08-29 13:50:00,48.93,48.93,48.87,48.87,12150.0,35.5967,35.5967,35.553,35.553,12150.0
2006-08-29 13:55:00,48.87,48.92,48.84,48.84,12600.0,35.553,35.5894,35.5312,35.5312,12600.0
2006-08-29 14:00:00,48.85,48.89,48.75,48.88,22050.0,35.5385,35.5676,35.4657,35.5603,22050.0
2006-08-29 14:05:00,48.88,49.05,48.86,49.01,17550.0,35.5603,35.684,35.5458,35.6549,17550.0
2006-08-29 14:10:00,49.06,49.13,48.95,49.13,17400.0,35.6913,35.7422,35.6112,35.7422,17400.0
2006-08-29 14:15:00,49.13,49.24,49.13,49.15,22200.0,35.7422,35.8222,35.7422,35.7567,22200.0
2006-08-29 14:20:00,49.16,49.19,49.08,49.08,18750.0,35.764,35.7858,35.7058,35.7058,18750.0
2006-08-29 14:25:00,49.08,49.1,48.97,49.05,16800.0,35.7058,35.7204,35.6258,35.684,16800.0
2006-08-29 14:30:00,49.05,49.13,49.05,49.08,19950.0,35.684,35.7422,35.684,35.7058,19950.0
2006-08-29 14:35:00,49.09,49.19,49.07,49.16,29850.0,35.7131,35.7858,35.6985,35.764,29850.0
2006-08-29 14:40:00,49.16,49.21,49.12,49.12,20400.0,35.764,35.8004,35.7349,35.7349,20400.0
2006-08-29 14:45:00,49.11,49.19,49.1,49.15,17100.0,35.7276,35.7858,35.7204,35.7567,17100.0
2006-08-29 14:50:00,49.15,49.21,49.1,49.1,19950.0,35.7567,35.8004,35.7204,35.7204,19950.0
2006-08-29 14:55:00,49.1,49.19,49.09,49.14,15600.0,35.7204,35.7858,35.7131,35.7495,15600.0
2006-08-29 15:00:00,49.17,49.17,49.11,49.13,12150.0,35.7713,35.7713,35.7276,35.7422,12150.0
2006-08-29 15:05:00,49.14,49.17,49.07,49.08,11400.0,35.7495,35.7713,35.6985,35.7058,11400.0
2006-08-29 15:10:00,49.08,49.15,49.05,49.11,15750.0,35.7058,35.7567,35.684,35.7276,15750.0
2006-08-29 15:15:00,49.1,49.2,49.1,49.19,22800.0,35.7204,35.7931,35.7204,35.7858,22800.0
2006-08-29 15:20:00,49.21,49.27,49.21,49.24,26700.0,35.8004,35.844,35.8004,35.8222,26700.0
2006-08-29 15:25:00,49.23,49.25,49.2,49.21,28650.0,35.8149,35.8295,35.7931,35.8004,28650.0
2006-08-29 15:30:00,49.22,49.3,49.21,49.3,20700.0,35.8077,35.8659,35.8004,35.8659,20700.0
2006-08-29 15:35:00,49.31,49.34,49.27,49.31,21000.0,35.8731,35.895,35.844,35.8731,21000.0
2006-08-29 15:40:00,49.31,49.33,49.23,49.27,13350.0,35.8731,35.8877,35.8149,35.844,13350.0
2006-08-29 15:45:00,49.27,49.3,49.19,49.21,25800.0,35.844,35.8659,35.7858,35.8004,25800.0
2006-08-29 15:50:00,49.21,49.25,49.19,49.21,24900.0,35.8004,35.8295,35.7858,35.8004,24900.0
2006-08-29 15:55:00,49.21,49.21,49.16,49.16,46800.0,35.8004,35.8004,35.764,35.764,46800.0
2006-08-30 09:30:00,49.33,49.51,49.31,49.51,15750.0,35.8877,36.0186,35.8731,36.0186,15750.0
2006-08-30 09:35:00,49.5,49.54,49.39,49.45,20550.0,36.0114,36.0405,35.9313,35.975,20550.0
2006-08-30 09:40:00,49.49,49.51,49.39,49.51,29700.0,36.0041,36.0186,35.9313,36.0186,29700.0
2006-08-30 09:45:00,49.51,49.56,49.43,49.43,30150.0,36.0186,36.055,35.9604,35.9604,30150.0
2006-08-30 09:50:00,49.41,49.41,49.25,49.25,20250.0,35.9459,35.9459,35.8295,35.8295,20250.0
2006-08-30 09:55:00,49.23,49.25,49.19,49.23,9750.0,35.8149,35.8295,35.7858,35.8149,9750.0
2006-08-30 10:00:00,49.23,49.27,49.19,49.23,19350.0,35.8149,35.844,35.7858,35.8149,19350.0
2006-08-30 10:05:00,49.26,49.29,49.23,49.29,19800.0,35.8368,35.8586,35.8149,35.8586,19800.0
2006-08-30 10:10:00,49.31,49.31,49.25,49.28,36600.0,35.8731,35.8731,35.8295,35.8513,36600.0
2006-08-30 10:15:00,49.3,49.33,49.29,49.33,17550.0,35.8659,35.8877,35.8586,35.8877,17550.0
2006-08-30 10:20:00,49.33,49.37,49.32,49.32,24300.0,35.8877,35.9168,35.8804,35.8804,24300.0
2006-08-30 10:25:00,49.33,49.33,49.28,49.28,17400.0,35.8877,35.8877,35.8513,35.8513,17400.0
2006-08-30 10:30:00,49.3,49.3,49.25,49.25,17250.0,35.8659,35.8659,35.8295,35.8295,17250.0
2006-08-30 10:35:00,49.25,49.27,49.23,49.25,23550.0,35.8295,35.844,35.8149,35.8295,23550.0
2006-08-30 10:40:00,49.27,49.27,49.23,49.27,24600.0,35.844,35.844,35.8149,35.844,24600.0
2006-08-30 10:45:00,49.25,49.27,49.19,49.19,20550.0,35.8295,35.844,35.7858,35.7858,20550.0
2006-08-30 10:50:00,49.19,49.2,49.11,49.11,21750.0,35.7858,35.7931,35.7276,35.7276,21750.0
2006-08-30 10:55:00,49.1,49.11,49.07,49.08,32550.0,35.7204,35.7276,35.6985,35.7058,32550.0
2006-08-30 11:00:00,49.09,49.1,49.04,49.08,26700.0,35.7131,35.7204,35.6767,35.7058,26700.0
2006-08-30 11:05:00,49.08,49.1,49.05,49.09,33450.0,35.7058,35.7204,35.684,35.7131,33450.0
2006-08-30 11:10:00,49.09,49.13,49.08,49.08,27450.0,35.7131,35.7422,35.7058,35.7058,27450.0
2006-08-30 11:15:00,49.08,49.12,49.07,49.09,12750.0,35.7058,35.7349,35.6985,35.7131,12750.0
2006-08-30 11:20:00,49.08,49.13,49.08,49.13,17100.0,35.7058,35.7422,35.7058,35.7422,17100.0
2006-08-30 11:25:00,49.13,49.17,49.12,49.17,24900.0,35.7422,35.7713,35.7349,35.7713,24900.0
2006-08-30 11:30:00,49.15,49.17,49.15,49.15,18900.0,35.7567,35.7713,35.7567,35.7567,18900.0
2006-08-30 11:35:00,49.15,49.17,49.07,49.09,18600.0,35.7567,35.7713,35.6985,35.7131,18600.0
2006-08-30 11:40:00,49.07,49.08,49.03,49.03,9750.0,35.6985,35.7058,35.6694,35.6694,9750.0
2006-08-30 11:45:00,49.03,49.07,49.03,49.04,11100.0,35.6694,35.6985,35.6694,35.6767,11100.0
2006-08-30 11:50:00,49.03,49.03,48.84,48.84,46500.0,35.6694,35.6694,35.5312,35.5312,46500.0
2006-08-30 11:55:00,48.85,48.87,48.77,48.77,64650.0,35.5385,35.553,35.4803,35.4803,64650.0
2006-08-30 12:00:00,48.81,48.87,48.75,48.86,19350.0,35.5094,35.553,35.4657,35.5458,19350.0
2006-08-30 12:05:00,48.87,48.92,48.85,48.92,18150.0,35.553,35.5894,35.5385,35.5894,18150.0
2006-08-30 12:10:00,48.89,48.9,48.86,48.89,13650.0,35.5676,35.5749,35.5458,35.5676,13650.0
2006-08-30 12:15:00,48.91,48.92,48.85,48.9,13050.0,35.5821,35.5894,35.5385,35.5749,13050.0
2006-08-30 12:20:00,48.9,48.92,48.89,48.91,6000.0,35.5749,35.5894,35.5676,35.5821,6000.0
2006-08-30 12:25:00,48.89,48.93,48.89,48.92,8250.0,35.5676,35.5967,35.5676,35.5894,8250.0
2006-08-30 12:30:00,48.93,49.03,48.93,49.02,25650.0,35.5967,35.6694,35.5967,35.6622,25650.0
2006-08-30 12:35:00,49.01,49.11,49.0,49.11,13050.0,35.6549,35.7276,35.6476,35.7276,13050.0
2006-08-30 12:40:00,49.1,49.13,49.1,49.11,7950.0,35.7204,35.7422,35.7204,35.7276,7950.0
2006-08-30 12:45:00,49.13,49.13,49.11,49.13,7050.0,35.7422,35.7422,35.7276,35.7422,7050.0
2006-08-30 12:50:00,49.12,49.17,49.11,49.14,8400.0,35.7349,35.7713,35.7276,35.7495,8400.0
2006-08-30 12:55:00,49.15,49.19,49.15,49.19,8550.0,35.7567,35.7858,35.7567,35.7858,8550.0
2006-08-30 13:00:00,49.18,49.18,49.11,49.11,8100.0,35.7786,35.7786,35.7276,35.7276,8100.0
2006-08-30 13:05:00,49.12,49.17,49.11,49.14,9300.0,35.7349,35.7713,35.7276,35.7495,9300.0
2006-08-30 13:10:00,49.14,49.17,49.09,49.09,9600.0,35.7495,35.7713,35.7131,35.7131,9600.0
2006-08-30 13:15:00,49.09,49.11,49.08,49.11,13350.0,35.7131,35.7276,35.7058,35.7276,13350.0
2006-08-30 13:20:00,49.11,49.19,49.1,49.19,14250.0,35.7276,35.7858,35.7204,35.7858,14250.0
2006-08-30 13:25:00,49.18,49.21,49.13,49.13,16650.0,35.7786,35.8004,35.7422,35.7422,16650.0
2006-08-30 13:30:00,49.13,49.25,49.11,49.22,28050.0,35.7422,35.8295,35.7276,35.8077,28050.0
2006-08-30 13:35:00,49.22,49.27,49.19,49.19,14250.0,35.8077,35.844,35.7858,35.7858,14250.0
2006-08-30 13:40:00,49.21,49.23,49.13,49.15,9450.0,35.8004,35.8149,35.7422,35.7567,9450.0
2006-08-30 13:45:00,49.16,49.2,49.12,49.19,6150.0,35.764,35.7931,35.7349,35.7858,6150.0
2006-08-30 13:50:00,49.19,49.27,49.19,49.23,12000.0,35.7858,35.844,35.7858,35.8149,12000.0
2006-08-30 13:55:00,49.23,49.29,49.2,49.21,12150.0,35.8149,35.8586,35.7931,35.8004,12150.0
2006-08-30 14:00:00,49.22,49.23,49.18,49.19,8550.0,35.8077,35.8149,35.7786,35.7858,8550.0
2006-08-30 14:05:00,49.19,49.23,49.17,49.21,7800.0,35.7858,35.8149,35.7713,35.8004,7800.0
2006-08-30 14:10:00,49.22,49.25,49.21,49.22,15750.0,35.8077,35.8295,35.8004,35.8077,15750.0
2006-08-30 14:15:00,49.25,49.27,49.22,49.24,11550.0,35.8295,35.844,35.8077,35.8222,11550.0
2006-08-30 14:20:00,49.23,49.23,49.12,49.16,41850.0,35.8149,35.8149,35.7349,35.764,41850.0
2006-08-30 14:25:00,49.13,49.16,49.12,49.13,17100.0,35.7422,35.764,35.7349,35.7422,17100.0
2006-08-30 14:30:00,49.12,49.15,49.08,49.11,33450.0,35.7349,35.7567,35.7058,35.7276,33450.0
2006-08-30 14:35:00,49.13,49.13,49.06,49.08,32550.0,35.7422,35.7422,35.6913,35.7058,32550.0
2006-08-30 14:40:00,49.07,49.12,49.02,49.05,53400.0,35.6985,35.7349,35.6622,35.684,53400.0
2006-08-30 14:45:00,49.05,49.06,48.86,48.87,51300.0,35.684,35.6913,35.5458,35.553,51300.0
2006-08-30 14:50:00,48.86,48.94,48.85,48.92,43800.0,35.5458,35.604,35.5385,35.5894,43800.0
2006-08-30 14:55:00,48.93,48.95,48.87,48.93,33150.0,35.5967,35.6112,35.553,35.5967,33150.0
2006-08-30 15:00:00,48.92,49.0,48.92,48.99,28950.0,35.5894,35.6476,35.5894,35.6403,28950.0
2006-08-30 15:05:00,49.01,49.07,48.96,48.99,41100.0,35.6549,35.6985,35.6185,35.6403,41100.0
2006-08-30 15:10:00,48.99,49.03,48.99,49.03,21450.0,35.6403,35.6694,35.6403,35.6694,21450.0
2006-08-30 15:15:00,49.04,49.08,49.01,49.01,18150.0,35.6767,35.7058,35.6549,35.6549,18150.0
2006-08-30 15:20:00,49.02,49.12,49.02,49.04,22650.0,35.6622,35.7349,35.6622,35.6767,22650.0
2006-08-30 15:25:00,49.05,49.05,49.0,49.05,19800.0,35.684,35.684,35.6476,35.684,19800.0
2006-08-30 15:30:00,49.03,49.13,49.03,49.11,19650.0,35.6694,35.7422,35.6694,35.7276,19650.0
2006-08-30 15:35:00,49.1,49.12,49.09,49.1,8100.0,35.7204,35.7349,35.7131,35.7204,8100.0
2006-08-30 15:40:00,49.09,49.13,49.09,49.11,5850.0,35.7131,35.7422,35.7131,35.7276,5850.0
2006-08-30 15:45:00,49.1,49.2,49.1,49.15,14550.0,35.7204,35.7931,35.7204,35.7567,14550.0
2006-08-30 15:50:00,49.15,49.17,49.09,49.09,25650.0,35.7567,35.7713,35.7131,35.7131,25650.0
2006-08-30 15:55:00,49.09,49.12,49.07,49.1,17850.0,35.7131,35.7349,35.6985,35.7204,17850.0
2006-08-31 09:30:00,49.3,49.33,49.18,49.33,16650.0,35.8659,35.8877,35.7786,35.8877,16650.0
2006-08-31 09:35:00,49.35,49.45,49.26,49.38,20250.0,35.9022,35.975,35.8368,35.9241,20250.0
2006-08-31 09:40:00,49.44,49.47,49.38,49.4,20700.0,35.9677,35.9895,35.9241,35.9386,20700.0
2006-08-31 09:45:00,49.41,49.46,49.33,49.46,17400.0,35.9459,35.9823,35.8877,35.9823,17400.0
2006-08-31 09:50:00,49.45,49.45,49.39,49.45,13350.0,35.975,35.975,35.9313,35.975,13350.0
2006-08-31 09:55:00,49.47,49.61,49.43,49.61,22350.0,35.9895,36.0914,35.9604,36.0914,22350.0
2006-08-31 10:00:00,49.63,49.67,49.52,49.64,27900.0,36.1059,36.135,36.0259,36.1132,27900.0
2006-08-31 10:05:00,49.64,49.68,49.55,49.64,18900.0,36.1132,36.1423,36.0477,36.1132,18900.0
2006-08-31 10:10:00,49.65,49.69,49.53,49.54,13800.0,36.1205,36.1496,36.0332,36.0405,13800.0
2006-08-31 10:15:00,49.55,49.59,49.47,49.59,12300.0,36.0477,36.0768,35.9895,36.0768,12300.0
2006-08-31 10:20:00,49.56,49.57,49.37,49.41,19800.0,36.055,36.0623,35.9168,35.9459,19800.0
2006-08-31 10:25:00,49.43,49.45,49.41,49.43,10350.0,35.9604,35.975,35.9459,35.9604,10350.0
2006-08-31 10:30:00,49.43,49.43,49.29,49.29,11400.0,35.9604,35.9604,35.8586,35.8586,11400.0
2006-08-31 10:35:00,49.29,49.43,49.29,49.41,18900.0,35.8586,35.9604,35.8586,35.9459,18900.0
2006-08-31 10:40:00,49.41,49.49,49.4,49.46,13200.0,35.9459,36.0041,35.9386,35.9823,13200.0
2006-08-31 10:45:00,49.46,49.47,49.31,49.34,103350.0,35.9823,35.9895,35.8731,35.895,103350.0
2006-08-31 10:50:00,49.36,49.54,49.36,49.54,11550.0,35.9095,36.0405,35.9095,36.0405,11550.0
2006-08-31 10:55:00,49.54,49.57,49.53,49.57,9300.0,36.0405,36.0623,36.0332,36.0623,9300.0
2006-08-31 11:00:00,49.56,49.62,49.55,49.56,10950.0,36.055,36.0987,36.0477,36.055,10950.0
2006-08-31 11:05:00,49.56,49.56,49.43,49.43,19050.0,36.055,36.055,35.9604,35.9604,19050.0
2006-08-31 11:10:00,49.43,49.43,49.37,49.39,11850.0,35.9604,35.9604,35.9168,35.9313,11850.0
2006-08-31 11:15:00,49.41,49.42,49.32,49.33,7950.0,35.9459,35.9532,35.8804,35.8877,7950.0
2006-08-31 11:20:00,49.35,49.41,49.35,49.41,6300.0,35.9022,35.9459,35.9022,35.9459,6300.0
2006-08-31 11:25:00,49.42,49.42,49.29,49.29,10950.0,35.9532,35.9532,35.8586,35.8586,10950.0
2006-08-31 11:30:00,49.27,49.37,49.27,49.36,7800.0,35.844,35.9168,35.844,35.9095,7800.0
2006-08-31 11:35:00,49.37,49.38,49.33,49.33,7350.0,35.9168,35.9241,35.8877,35.8877,7350.0
2006-08-31 11:40:00,49.35,49.39,49.35,49.39,4500.0,35.9022,35.9313,35.9022,35.9313,4500.0
2006-08-31 11:45:00,49.4,49.46,49.4,49.46,5550.0,35.9386,35.9823,35.9386,35.9823,5550.0
2006-08-31 11:50:00,49.46,49.47,49.46,49.47,15150.0,35.9823,35.9895,35.9823,35.9895,15150.0
2006-08-31 11:55:00,49.46,49.47,49.45,49.47,6900.0,35.9823,35.9895,35.975,35.9895,6900.0
2006-08-31 12:00:00,49.47,49.47,49.43,49.46,9750.0,35.9895,35.9895,35.9604,35.9823,9750.0
2006-08-31 12:05:00,49.48,49.48,49.44,49.44,7200.0,35.9968,35.9968,35.9677,35.9677,7200.0
2006-08-31 12:10:00,49.45,49.48,49.45,49.47,6300.0,35.975,35.9968,35.975,35.9895,6300.0
2006-08-31 12:15:00,49.46,49.46,49.41,49.41,6300.0,35.9823,35.9823,35.9459,35.9459,6300.0
2006-08-31 12:20:00,49.41,49.43,49.41,49.43,5250.0,35.9459,35.9604,35.9459,35.9604,5250.0
2006-08-31 12:25:00,49.43,49.48,49.42,49.46,6750.0,35.9604,35.9968,35.9532,35.9823,6750.0
2006-08-31 12:30:00,49.46,49.48,49.45,49.48,2400.0,35.9823,35.9968,35.975,35.9968,2400.0
2006-08-31 12:35:00,49.49,49.56,49.49,49.55,10500.0,36.0041,36.055,36.0041,36.0477,10500.0
2006-08-31 12:40:00,49.57,49.65,49.55,49.57,41850.0,36.0623,36.1205,36.0477,36.0623,41850.0
2006-08-31 12:45:00,49.57,49.64,49.57,49.63,9450.0,36.0623,36.1132,36.0623,36.1059,9450.0
2006-08-31 12:50:00,49.62,49.65,49.61,49.65,5400.0,36.0987,36.1205,36.0914,36.1205,5400.0
2006-08-31 12:55:00,49.65,49.67,49.57,49.62,19200.0,36.1205,36.135,36.0623,36.0987,19200.0
2006-08-31 13:00:00,49.61,49.63,49.57,49.57,12600.0,36.0914,36.1059,36.0623,36.0623,12600.0
2006-08-31 13:05:00,49.59,49.61,49.59,49.61,11850.0,36.0768,36.0914,36.0768,36.0914,11850.0
2006-08-31 13:10:00,49.61,49.61,49.55,49.58,13650.0,36.0914,36.0914,36.0477,36.0696,13650.0
2006-08-31 13:15:00,49.59,49.67,49.59,49.67,5850.0,36.0768,36.135,36.0768,36.135,5850.0
2006-08-31 13:20:00,49.67,49.69,49.6,49.6,14550.0,36.135,36.1496,36.0841,36.0841,14550.0
2006-08-31 13:25:00,49.6,49.65,49.6,49.65,6450.0,36.0841,36.1205,36.0841,36.1205,6450.0
2006-08-31 13:30:00,49.65,49.68,49.64,49.67,7350.0,36.1205,36.1423,36.1132,36.135,7350.0
2006-08-31 13:35:00,49.67,49.71,49.66,49.66,11700.0,36.135,36.1641,36.1278,36.1278,11700.0
2006-08-31 13:40:00,49.66,49.67,49.64,49.67,5250.0,36.1278,36.135,36.1132,36.135,5250.0
2006-08-31 13:45:00,49.65,49.65,49.6,49.65,8100.0,36.1205,36.1205,36.0841,36.1205,8100.0
2006-08-31 13:50:00,49.65,49.68,49.64,49.66,10650.0,36.1205,36.1423,36.1132,36.1278,10650.0
2006-08-31 13:55:00,49.65,49.67,49.64,49.67,7650.0,36.1205,36.135,36.1132,36.135,7650.0
2006-08-31 14:00:00,49.67,49.67,49.64,49.66,8100.0,36.135,36.135,36.1132,36.1278,8100.0
2006-08-31 14:05:00,49.67,49.71,49.67,49.71,22950.0,36.135,36.1641,36.135,36.1641,22950.0
2006-08-31 14:10:00,49.69,49.71,49.67,49.67,11400.0,36.1496,36.1641,36.135,36.135,11400.0
2006-08-31 14:15:00,49.67,49.7,49.66,49.69,8250.0,36.135,36.1569,36.1278,36.1496,8250.0
2006-08-31 14:20:00,49.69,49.69,49.63,49.67,9900.0,36.1496,36.1496,36.1059,36.135,9900.0
2006-08-31 14:25:00,49.64,49.68,49.63,49.63,7950.0,36.1132,36.1423,36.1059,36.1059,7950.0
2006-08-31 14:30:00,49.64,49.68,49.64,49.67,5550.0,36.1132,36.1423,36.1132,36.135,5550.0
2006-08-31 14:35:00,49.67,49.67,49.65,49.65,10650.0,36.135,36.135,36.1205,36.1205,10650.0
2006-08-31 14:40:00,49.67,49.69,49.66,49.67,17100.0,36.135,36.1496,36.1278,36.135,17100.0
2006-08-31 14:45:00,49.67,49.72,49.67,49.69,14100.0,36.135,36.1714,36.135,36.1496,14100.0
2006-08-31 14:50:00,49.69,49.75,49.69,49.75,14100.0,36.1496,36.1932,36.1496,36.1932,14100.0
2006-08-31 14:55:00,49.73,49.73,49.67,49.69,12750.0,36.1787,36.1787,36.135,36.1496,12750.0
2006-08-31 15:00:00,49.68,49.73,49.68,49.7,10950.0,36.1423,36.1787,36.1423,36.1569,10950.0
2006-08-31 15:05:00,49.7,49.7,49.66,49.67,20100.0,36.1569,36.1569,36.1278,36.135,20100.0
2006-08-31 15:10:00,49.67,49.7,49.67,49.69,14850.0,36.135,36.1569,36.135,36.1496,14850.0
2006-08-31 15:15:00,49.67,49.71,49.67,49.69,9900.0,36.135,36.1641,36.135,36.1496,9900.0
2006-08-31 15:20:00,49.7,49.76,49.67,49.76,15900.0,36.1569,36.2005,36.135,36.2005,15900.0
2006-08-31 15:25:00,49.74,49.74,49.67,49.7,28800.0,36.186,36.186,36.135,36.1569,28800.0
2006-08-31 15:30:00,49.71,49.71,49.64,49.64,22200.0,36.1641,36.1641,36.1132,36.1132,22200.0
2006-08-31 15:35:00,49.64,49.65,49.59,49.61,22950.0,36.1132,36.1205,36.0768,36.0914,22950.0
2006-08-31 15:40:00,49.61,49.64,49.59,49.61,19650.0,36.0914,36.1132,36.0768,36.0914,19650.0
2006-08-31 15:45:00,49.61,49.61,49.47,49.49,39000.0,36.0914,36.0914,35.9895,36.0041,39000.0
2006-08-31 15:50:00,49.49,49.51,49.41,49.43,37950.0,36.0041,36.0186,35.9459,35.9604,37950.0
2006-08-31 15:55:00,49.43,49.45,49.37,49.37,82050.0,35.9604,35.975,35.9168,35.9168,82050.0
2006-09-01 09:30:00,49.6,49.65,49.57,49.65,17100.0,36.0841,36.1205,36.0623,36.1205,17100.0
2006-09-01 09:35:00,49.67,49.9,49.65,49.88,18750.0,36.135,36.3024,36.1205,36.2878,18750.0
2006-09-01 09:40:00,49.88,49.94,49.88,49.88,10650.0,36.2878,36.3315,36.2878,36.2878,10650.0
2006-09-01 09:45:00,49.88,49.95,49.81,49.92,13350.0,36.2878,36.3387,36.2369,36.3169,13350.0
2006-09-01 09:50:00,49.85,49.95,49.83,49.95,6450.0,36.266,36.3387,36.2514,36.3387,6450.0
2006-09-01 09:55:00,49.95,49.99,49.91,49.95,24900.0,36.3387,36.3678,36.3096,36.3387,24900.0
2006-09-01 10:00:00,49.95,49.95,49.81,49.81,14100.0,36.3387,36.3387,36.2369,36.2369,14100.0
2006-09-01 10:05:00,49.75,49.77,49.68,49.77,11850.0,36.1932,36.2078,36.1423,36.2078,11850.0
2006-09-01 10:10:00,49.77,49.77,49.61,49.67,9150.0,36.2078,36.2078,36.0914,36.135,9150.0
2006-09-01 10:15:00,49.67,49.78,49.67,49.75,11400.0,36.135,36.2151,36.135,36.1932,11400.0
2006-09-01 10:20:00,49.75,49.77,49.73,49.77,8250.0,36.1932,36.2078,36.1787,36.2078,8250.0
2006-09-01 10:25:00,49.76,49.8,49.75,49.75,7350.0,36.2005,36.2296,36.1932,36.1932,7350.0
2006-09-01 10:30:00,49.76,49.81,49.73,49.81,9750.0,36.2005,36.2369,36.1787,36.2369,9750.0
2006-09-01 10:35:00,49.8,49.88,49.8,49.88,11700.0,36.2296,36.2878,36.2296,36.2878,11700.0
2006-09-01 10:40:00,49.85,49.91,49.84,49.88,14400.0,36.266,36.3096,36.2587,36.2878,14400.0
2006-09-01 10:45:00,49.88,49.99,49.85,49.99,13350.0,36.2878,36.3678,36.266,36.3678,13350.0
2006-09-01 10:50:00,49.99,50.11,49.99,50.06,18900.0,36.3678,36.4551,36.3678,36.4188,18900.0
2006-09-01 10:55:00,50.05,50.11,50.04,50.04,5100.0,36.4115,36.4551,36.4042,36.4042,5100.0
2006-09-01 11:00:00,50.05,50.15,50.05,50.11,15000.0,36.4115,36.4842,36.4115,36.4551,15000.0
2006-09-01 11:05:00,50.12,50.12,50.07,50.08,5700.0,36.4624,36.4624,36.426,36.4333,5700.0
2006-09-01 11:10:00,50.09,50.13,50.08,50.08,9750.0,36.4406,36.4697,36.4333,36.4333,9750.0
2006-09-01 11:15:00,50.08,50.1,50.03,50.05,10350.0,36.4333,36.4479,36.3969,36.4115,10350.0
2006-09-01 11:20:00,50.05,50.08,50.03,50.07,5250.0,36.4115,36.4333,36.3969,36.426,5250.0
2006-09-01 11:25:00,50.06,50.09,50.06,50.09,5850.0,36.4188,36.4406,36.4188,36.4406,5850.0
2006-09-01 11:30:00,50.11,50.16,50.06,50.06,16950.0,36.4551,36.4915,36.4188,36.4188,16950.0
2006-09-01 11:35:00,50.09,50.11,50.09,50.11,2550.0,36.4406,36.4551,36.4406,36.4551,2550.0
2006-09-01 11:40:00,50.11,50.16,50.11,50.15,3150.0,36.4551,36.4915,36.4551,36.4842,3150.0
2006-09-01 11:45:00,50.15,50.22,50.14,50.22,16800.0,36.4842,36.5352,36.477,36.5352,16800.0
2006-09-01 11:50:00,50.23,50.26,50.21,50.21,9150.0,36.5424,36.5643,36.5279,36.5279,9150.0
2006-09-01 11:55:00,50.22,50.25,50.22,50.22,6450.0,36.5352,36.557,36.5352,36.5352,6450.0
2006-09-01 12:00:00,50.23,50.23,50.18,50.18,4500.0,36.5424,36.5424,36.5061,36.5061,4500.0
2006-09-01 12:05:00,50.17,50.24,50.16,50.23,11250.0,36.4988,36.5497,36.4915,36.5424,11250.0
2006-09-01 12:10:00,50.23,50.23,50.16,50.17,3900.0,36.5424,36.5424,36.4915,36.4988,3900.0
2006-09-01 12:15:00,50.17,50.19,50.17,50.19,1050.0,36.4988,36.5133,36.4988,36.5133,1050.0
2006-09-01 12:20:00,50.21,50.29,50.21,50.29,13950.0,36.5279,36.5861,36.5279,36.5861,13950.0
2006-09-01 12:25:00,50.29,50.33,50.27,50.27,3300.0,36.5861,36.6152,36.5715,36.5715,3300.0
2006-09-01 12:30:00,50.31,50.37,50.28,50.32,8400.0,36.6007,36.6443,36.5788,36.6079,8400.0
2006-09-01 12:35:00,50.36,50.39,50.35,50.39,3300.0,36.637,36.6589,36.6298,36.6589,3300.0
2006-09-01 12:40:00,50.39,50.39,50.37,50.37,3150.0,36.6589,36.6589,36.6443,36.6443,3150.0
2006-09-01 12:45:00,50.37,50.37,50.33,50.33,4350.0,36.6443,36.6443,36.6152,36.6152,4350.0
2006-09-01 12:50:00,50.33,50.33,50.33,50.33,750.0,36.6152,36.6152,36.6152,36.6152,750.0
2006-09-01 12:55:00,50.33,50.38,50.33,50.37,4350.0,36.6152,36.6516,36.6152,36.6443,4350.0
2006-09-01 13:00:00,50.37,50.39,50.37,50.39,1800.0,36.6443,36.6589,36.6443,36.6589,1800.0
2006-09-01 13:05:00,50.41,50.42,50.4,50.41,5550.0,36.6734,36.6807,36.6661,36.6734,5550.0
2006-09-01 13:10:00,50.43,50.43,50.41,50.42,67200.0,36.688,36.688,36.6734,36.6807,67200.0
2006-09-01 13:15:00,50.43,50.43,50.31,50.31,66450.0,36.688,36.688,36.6007,36.6007,66450.0
2006-09-01 13:20:00,50.28,50.31,50.28,50.29,1650.0,36.5788,36.6007,36.5788,36.5861,1650.0
2006-09-01 13:25:00,50.29,50.36,50.29,50.34,3600.0,36.5861,36.637,36.5861,36.6225,3600.0
2006-09-01 13:30:00,50.34,50.43,50.34,50.42,4200.0,36.6225,36.688,36.6225,36.6807,4200.0
2006-09-01 13:35:00,50.42,50.44,50.42,50.43,9000.0,36.6807,36.6952,36.6807,36.688,9000.0
2006-09-01 13:40:00,50.44,50.45,50.39,50.42,16500.0,36.6952,36.7025,36.6589,36.6807,16500.0
2006-09-01 13:45:00,50.41,50.42,50.36,50.39,11700.0,36.6734,36.6807,36.637,36.6589,11700.0
2006-09-01 13:50:00,50.37,50.4,50.36,50.38,15300.0,36.6443,36.6661,36.637,36.6516,15300.0
2006-09-01 13:55:00,50.38,50.39,50.37,50.37,9600.0,36.6516,36.6589,36.6443,36.6443,9600.0
2006-09-01 14:00:00,50.36,50.38,50.35,50.36,10800.0,36.637,36.6516,36.6298,36.637,10800.0
2006-09-01 14:05:00,50.37,50.37,50.33,50.33,6150.0,36.6443,36.6443,36.6152,36.6152,6150.0
2006-09-01 14:10:00,50.33,50.43,50.33,50.43,12300.0,36.6152,36.688,36.6152,36.688,12300.0
2006-09-01 14:15:00,50.43,50.43,50.37,50.39,8700.0,36.688,36.688,36.6443,36.6589,8700.0
2006-09-01 14:20:00,50.39,50.44,50.39,50.44,9750.0,36.6589,36.6952,36.6589,36.6952,9750.0
2006-09-01 14:25:00,50.43,50.43,50.39,50.43,8850.0,36.688,36.688,36.6589,36.688,8850.0
2006-09-01 14:30:00,50.43,50.43,50.35,50.35,10500.0,36.688,36.688,36.6298,36.6298,10500.0
2006-09-01 14:35:00,50.35,50.39,50.23,50.32,16800.0,36.6298,36.6589,36.5424,36.6079,16800.0
2006-09-01 14:40:00,50.33,50.37,50.29,50.37,9600.0,36.6152,36.6443,36.5861,36.6443,9600.0
2006-09-01 14:45:00,50.37,50.43,50.36,50.41,9300.0,36.6443,36.688,36.637,36.6734,9300.0
2006-09-01 14:50:00,50.42,50.43,50.36,50.39,12000.0,36.6807,36.688,36.637,36.6589,12000.0
2006-09-01 14:55:00,50.39,50.41,50.37,50.38,11250.0,36.6589,36.6734,36.6443,36.6516,11250.0
2006-09-01 15:00:00,50.39,50.43,50.38,50.42,17550.0,36.6589,36.688,36.6516,36.6807,17550.0
2006-09-01 15:05:00,50.39,50.4,50.35,50.35,8250.0,36.6589,36.6661,36.6298,36.6298,8250.0
2006-09-01 15:10:00,50.36,50.42,50.36,50.42,9000.0,36.637,36.6807,36.637,36.6807,9000.0
2006-09-01 15:15:00,50.43,50.43,50.41,50.43,9900.0,36.688,36.688,36.6734,36.688,9900.0
2006-09-01 15:20:00,50.43,50.47,50.41,50.41,8700.0,36.688,36.7171,36.6734,36.6734,8700.0
2006-09-01 15:25:00,50.43,50.45,50.41,50.43,6600.0,36.688,36.7025,36.6734,36.688,6600.0
2006-09-01 15:30:00,50.43,50.45,50.38,50.39,15900.0,36.688,36.7025,36.6516,36.6589,15900.0
2006-09-01 15:35:00,50.37,50.39,50.33,50.37,6300.0,36.6443,36.6589,36.6152,36.6443,6300.0
2006-09-01 15:40:00,50.35,50.37,50.33,50.33,9750.0,36.6298,36.6443,36.6152,36.6152,9750.0
2006-09-01 15:45:00,50.36,50.41,50.33,50.41,12300.0,36.637,36.6734,36.6152,36.6734,12300.0
2006-09-01 15:50:00,50.41,50.41,50.32,50.32,15300.0,36.6734,36.6734,36.6079,36.6079,15300.0
2006-09-01 15:55:00,50.33,50.33,50.26,50.3,34050.0,36.6152,36.6152,36.5643,36.5934,34050.0
2006-09-05 09:30:00,50.27,50.42,50.27,50.42,18000.0,36.5715,36.6807,36.5715,36.6807,18000.0
2006-09-05 09:35:00,50.41,50.43,50.17,50.37,13350.0,36.6734,36.688,36.4988,36.6443,13350.0
2006-09-05 09:40:00,50.36,50.45,50.27,50.45,21600.0,36.637,36.7025,36.5715,36.7025,21600.0
2006-09-05 09:45:00,50.45,50.46,50.29,50.36,18300.0,36.7025,36.7098,36.5861,36.637,18300.0
2006-09-05 09:50:00,50.33,50.47,50.33,50.35,89400.0,36.6152,36.7171,36.6152,36.6298,89400.0
2006-09-05 09:55:00,50.35,50.35,50.25,50.29,12600.0,36.6298,36.6298,36.557,36.5861,12600.0
2006-09-05 10:00:00,50.31,50.37,50.25,50.35,16050.0,36.6007,36.6443,36.557,36.6298,16050.0
2006-09-05 10:05:00,50.33,50.35,50.3,50.32,14400.0,36.6152,36.6298,36.5934,36.6079,14400.0
2006-09-05 10:10:00,50.33,50.33,50.29,50.33,13500.0,36.6152,36.6152,36.5861,36.6152,13500.0
2006-09-05 10:15:00,50.33,50.37,50.33,50.34,24300.0,36.6152,36.6443,36.6152,36.6225,24300.0
2006-09-05 10:20:00,50.35,50.35,50.32,50.33,10800.0,36.6298,36.6298,36.6079,36.6152,10800.0
2006-09-05 10:25:00,50.33,50.35,50.32,50.33,24750.0,36.6152,36.6298,36.6079,36.6152,24750.0
2006-09-05 10:30:00,50.33,50.33,50.31,50.32,45450.0,36.6152,36.6152,36.6007,36.6079,45450.0
2006-09-05 10:35:00,50.32,50.32,50.26,50.26,9000.0,36.6079,36.6079,36.5643,36.5643,9000.0
2006-09-05 10:40:00,50.25,50.25,50.2,50.24,7200.0,36.557,36.557,36.5206,36.5497,7200.0
2006-09-05 10:45:00,50.23,50.27,50.2,50.2,15900.0,36.5424,36.5715,36.5206,36.5206,15900.0
2006-09-05 10:50:00,50.23,50.31,50.23,50.31,8400.0,36.5424,36.6007,36.5424,36.6007,8400.0
2006-09-05 10:55:00,50.32,50.33,50.25,50.31,16350.0,36.6079,36.6152,36.557,36.6007,16350.0
2006-09-05 11:00:00,50.31,50.31,50.29,50.3,11550.0,36.6007,36.6007,36.5861,36.5934,11550.0
2006-09-05 11:05:00,50.3,50.31,50.27,50.3,19050.0,36.5934,36.6007,36.5715,36.5934,19050.0
2006-09-05 11:10:00,50.3,50.3,50.27,50.29,8700.0,36.5934,36.5934,36.5715,36.5861,8700.0
2006-09-05 11:15:00,50.28,50.29,50.25,50.27,11700.0,36.5788,36.5861,36.557,36.5715,11700.0
2006-09-05 11:20:00,50.28,50.29,50.26,50.26,12600.0,36.5788,36.5861,36.5643,36.5643,12600.0
2006-09-05 11:25:00,50.28,50.33,50.26,50.33,19500.0,36.5788,36.6152,36.5643,36.6152,19500.0
2006-09-05 11:30:00,50.33,50.33,50.28,50.29,21750.0,36.6152,36.6152,36.5788,36.5861,21750.0
2006-09-05 11:35:00,50.29,50.33,50.29,50.33,5100.0,36.5861,36.6152,36.5861,36.6152,5100.0
2006-09-05 11:40:00,50.31,50.33,50.28,50.32,12150.0,36.6007,36.6152,36.5788,36.6079,12150.0
2006-09-05 11:45:00,50.31,50.33,50.31,50.31,53400.0,36.6007,36.6152,36.6007,36.6007,53400.0
2006-09-05 11:50:00,50.33,50.37,50.33,50.37,10050.0,36.6152,36.6443,36.6152,36.6443,10050.0
2006-09-05 11:55:00,50.37,50.45,50.37,50.43,15750.0,36.6443,36.7025,36.6443,36.688,15750.0
2006-09-05 12:00:00,50.41,50.42,50.31,50.35,13500.0,36.6734,36.6807,36.6007,36.6298,13500.0
2006-09-05 12:05:00,50.35,50.35,50.33,50.34,4650.0,36.6298,36.6298,36.6152,36.6225,4650.0
2006-09-05 12:10:00,50.35,50.35,50.32,50.35,4650.0,36.6298,36.6298,36.6079,36.6298,4650.0
2006-09-05 12:15:00,50.33,50.39,50.33,50.35,7800.0,36.6152,36.6589,36.6152,36.6298,7800.0
2006-09-05 12:20:00,50.35,50.45,50.35,50.43,16800.0,36.6298,36.7025,36.6298,36.688,16800.0
2006-09-05 12:25:00,50.45,50.46,50.43,50.44,4200.0,36.7025,36.7098,36.688,36.6952,4200.0
2006-09-05 12:30:00,50.45,50.45,50.42,50.43,6900.0,36.7025,36.7025,36.6807,36.688,6900.0
2006-09-05 12:35:00,50.42,50.43,50.37,50.39,8400.0,36.6807,36.688,36.6443,36.6589,8400.0
2006-09-05 12:40:00,50.38,50.38,50.33,50.37,9150.0,36.6516,36.6516,36.6152,36.6443,9150.0
2006-09-05 12:45:00,50.37,50.39,50.35,50.35,11700.0,36.6443,36.6589,36.6298,36.6298,11700.0
2006-09-05 12:50:00,50.35,50.37,50.35,50.35,2850.0,36.6298,36.6443,36.6298,36.6298,2850.0
2006-09-05 12:55:00,50.35,50.35,50.28,50.28,10200.0,36.6298,36.6298,36.5788,36.5788,10200.0
2006-09-05 13:00:00,50.28,50.33,50.27,50.29,6900.0,36.5788,36.6152,36.5715,36.5861,6900.0
2006-09-05 13:05:00,50.3,50.3,50.17,50.18,15000.0,36.5934,36.5934,36.4988,36.5061,15000.0
2006-09-05 13:10:00,50.2,50.23,50.2,50.23,4500.0,36.5206,36.5424,36.5206,36.5424,4500.0
2006-09-05 13:15:00,50.23,50.25,50.23,50.23,10350.0,36.5424,36.557,36.5424,36.5424,10350.0
2006-09-05 13:20:00,50.24,50.31,50.24,50.31,25500.0,36.5497,36.6007,36.5497,36.6007,25500.0
2006-09-05 13:25:00,50.32,50.32,50.3,50.32,8550.0,36.6079,36.6079,36.5934,36.6079,8550.0
2006-09-05 13:30:00,50.32,50.34,50.23,50.23,14700.0,36.6079,36.6225,36.5424,36.5424,14700.0
2006-09-05 13:35:00,50.25,50.25,50.16,50.19,18000.0,36.557,36.557,36.4915,36.5133,18000.0
2006-09-05 13:40:00,50.19,50.19,50.14,50.17,17250.0,36.5133,36.5133,36.477,36.4988,17250.0
2006-09-05 13:45:00,50.17,50.21,50.17,50.19,15750.0,36.4988,36.5279,36.4988,36.5133,15750.0
2006-09-05 13:50:00,50.19,50.28,50.14,50.28,17100.0,36.5133,36.5788,36.477,36.5788,17100.0
2006-09-05 13:55:00,50.27,50.3,50.27,50.29,10200.0,36.5715,36.5934,36.5715,36.5861,10200.0
2006-09-05 14:00:00,50.3,50.33,50.29,50.32,12000.0,36.5934,36.6152,36.5861,36.6079,12000.0
2006-09-05 14:05:00,50.32,50.39,50.28,50.37,79350.0,36.6079,36.6589,36.5788,36.6443,79350.0
2006-09-05 14:10:00,50.37,50.43,50.37,50.43,100200.0,36.6443,36.688,36.6443,36.688,100200.0
2006-09-05 14:15:00,50.44,50.59,50.44,50.59,17250.0,36.6952,36.8044,36.6952,36.8044,17250.0
2006-09-05 14:20:00,50.59,50.6,50.56,50.6,12450.0,36.8044,36.8116,36.7825,36.8116,12450.0
2006-09-05 14:25:00,50.61,50.61,50.57,50.59,19950.0,36.8189,36.8189,36.7898,36.8044,19950.0
2006-09-05 14:30:00,50.6,50.65,50.59,50.62,27600.0,36.8116,36.848,36.8044,36.8262,27600.0
2006-09-05 14:35:00,50.62,50.67,50.57,50.59,14100.0,36.8262,36.8626,36.7898,36.8044,14100.0
2006-09-05 14:40:00,50.59,50.73,50.59,50.73,28500.0,36.8044,36.9062,36.8044,36.9062,28500.0
2006-09-05 14:45:00,50.73,50.85,50.71,50.8,36750.0,36.9062,36.9935,36.8917,36.9571,36750.0
2006-09-05 14:50:00,50.8,50.81,50.72,50.73,22050.0,36.9571,36.9644,36.8989,36.9062,22050.0
2006-09-05 14:55:00,50.73,50.77,50.71,50.77,19950.0,36.9062,36.9353,36.8917,36.9353,19950.0
2006-09-05 15:00:00,50.77,50.77,50.61,50.61,30900.0,36.9353,36.9353,36.8189,36.8189,30900.0
2006-09-05 15:05:00,50.62,50.63,50.59,50.63,15750.0,36.8262,36.8335,36.8044,36.8335,15750.0
2006-09-05 15:10:00,50.64,50.65,50.57,50.65,17700.0,36.8407,36.848,36.7898,36.848,17700.0
2006-09-05 15:15:00,50.64,50.71,50.63,50.67,15750.0,36.8407,36.8917,36.8335,36.8626,15750.0
2006-09-05 15:20:00,50.66,50.68,50.61,50.67,17400.0,36.8553,36.8698,36.8189,36.8626,17400.0
2006-09-05 15:25:00,50.66,50.69,50.65,50.69,16500.0,36.8553,36.8771,36.848,36.8771,16500.0
2006-09-05 15:30:00,50.7,50.77,50.7,50.77,9300.0,36.8844,36.9353,36.8844,36.9353,9300.0
2006-09-05 15:35:00,50.75,50.83,50.75,50.83,45150.0,36.9208,36.979,36.9208,36.979,45150.0
2006-09-05 15:40:00,50.83,50.85,50.79,50.83,21900.0,36.979,36.9935,36.9499,36.979,21900.0
2006-09-05 15:45:00,50.83,50.85,50.81,50.85,15450.0,36.979,36.9935,36.9644,36.9935,15450.0
2006-09-05 15:50:00,50.83,50.84,50.79,50.84,28050.0,36.979,36.9862,36.9499,36.9862,28050.0
2006-09-05 15:55:00,50.83,50.84,50.78,50.83,45450.0,36.979,36.9862,36.9426,36.979,45450.0
2006-09-06 09:30:00,50.39,50.56,50.33,50.45,23700.0,36.6589,36.7825,36.6152,36.7025,23700.0
2006-09-06 09:35:00,50.45,50.69,50.45,50.61,31350.0,36.7025,36.8771,36.7025,36.8189,31350.0
2006-09-06 09:40:00,50.63,50.7,50.61,50.69,29400.0,36.8335,36.8844,36.8189,36.8771,29400.0
2006-09-06 09:45:00,50.68,50.68,50.59,50.63,24450.0,36.8698,36.8698,36.8044,36.8335,24450.0
2006-09-06 09:50:00,50.64,50.68,50.59,50.65,25650.0,36.8407,36.8698,36.8044,36.848,25650.0
2006-09-06 09:55:00,50.65,50.77,50.61,50.7,68100.0,36.848,36.9353,36.8189,36.8844,68100.0
2006-09-06 10:00:00,50.7,50.8,50.66,50.75,38550.0,36.8844,36.9571,36.8553,36.9208,38550.0
2006-09-06 10:05:00,50.77,50.83,50.73,50.76,43950.0,36.9353,36.979,36.9062,36.928,43950.0
2006-09-06 10:10:00,50.73,50.87,50.73,50.83,22500.0,36.9062,37.0081,36.9062,36.979,22500.0
2006-09-06 10:15:00,50.83,50.88,50.81,50.88,23100.0,36.979,37.0153,36.9644,37.0153,23100.0
2006-09-06 10:20:00,50.87,50.87,50.8,50.84,14700.0,37.0081,37.0081,36.9571,36.9862,14700.0
2006-09-06 10:25:00,50.84,50.85,50.83,50.84,19800.0,36.9862,36.9935,36.979,36.9862,19800.0
2006-09-06 10:30:00,50.84,50.87,50.81,50.84,45750.0,36.9862,37.0081,36.9644,36.9862,45750.0
2006-09-06 10:35:00,50.85,50.91,50.79,50.87,35550.0,36.9935,37.0372,36.9499,37.0081,35550.0
2006-09-06 10:40:00,50.87,50.87,50.81,50.83,21300.0,37.0081,37.0081,36.9644,36.979,21300.0
2006-09-06 10:45:00,50.83,50.85,50.75,50.81,43350.0,36.979,36.9935,36.9208,36.9644,43350.0
2006-09-06 10:50:00,50.81,50.85,50.77,50.83,27300.0,36.9644,36.9935,36.9353,36.979,27300.0
2006-09-06 10:55:00,50.83,50.84,50.79,50.81,34050.0,36.979,36.9862,36.9499,36.9644,34050.0
2006-09-06 11:00:00,50.81,50.89,50.81,50.87,12750.0,36.9644,37.0226,36.9644,37.0081,12750.0
2006-09-06 11:05:00,50.87,50.87,50.79,50.83,25200.0,37.0081,37.0081,36.9499,36.979,25200.0
2006-09-06 11:10:00,50.83,50.85,50.78,50.83,25800.0,36.979,36.9935,36.9426,36.979,25800.0
2006-09-06 11:15:00,50.83,50.83,50.77,50.77,20550.0,36.979,36.979,36.9353,36.9353,20550.0
2006-09-06 11:20:00,50.77,50.83,50.67,50.67,37050.0,36.9353,36.979,36.8626,36.8626,37050.0
2006-09-06 11:25:00,50.65,50.67,50.61,50.67,15150.0,36.848,36.8626,36.8189,36.8626,15150.0
2006-09-06 11:30:00,50.66,50.66,50.5,50.55,18750.0,36.8553,36.8553,36.7389,36.7753,18750.0
2006-09-06 11:35:00,50.53,50.53,50.44,50.44,19350.0,36.7607,36.7607,36.6952,36.6952,19350.0
2006-09-06 11:40:00,50.44,50.44,50.4,50.41,11550.0,36.6952,36.6952,36.6661,36.6734,11550.0
2006-09-06 11:45:00,50.4,50.45,50.36,50.45,18450.0,36.6661,36.7025,36.637,36.7025,18450.0
2006-09-06 11:50:00,50.44,50.46,50.38,50.4,17250.0,36.6952,36.7098,36.6516,36.6661,17250.0
2006-09-06 11:55:00,50.4,50.41,50.34,50.34,15000.0,36.6661,36.6734,36.6225,36.6225,15000.0
2006-09-06 12:00:00,50.35,50.37,50.33,50.33,15000.0,36.6298,36.6443,36.6152,36.6152,15000.0
2006-09-06 12:05:00,50.33,50.35,50.31,50.32,18300.0,36.6152,36.6298,36.6007,36.6079,18300.0
2006-09-06 12:10:00,50.33,50.35,50.29,50.32,12450.0,36.6152,36.6298,36.5861,36.6079,12450.0
2006-09-06 12:15:00,50.29,50.3,50.2,50.29,29400.0,36.5861,36.5934,36.5206,36.5861,29400.0
2006-09-06 12:20:00,50.29,50.32,50.29,50.3,7800.0,36.5861,36.6079,36.5861,36.5934,7800.0
2006-09-06 12:25:00,50.31,50.33,50.29,50.33,11850.0,36.6007,36.6152,36.5861,36.6152,11850.0
2006-09-06 12:30:00,50.33,50.33,50.27,50.29,14850.0,36.6152,36.6152,36.5715,36.5861,14850.0
2006-09-06 12:35:00,50.29,50.29,50.21,50.23,15300.0,36.5861,36.5861,36.5279,36.5424,15300.0
2006-09-06 12:40:00,50.23,50.23,50.17,50.17,19350.0,36.5424,36.5424,36.4988,36.4988,19350.0
2006-09-06 12:45:00,50.17,50.19,50.17,50.18,7500.0,36.4988,36.5133,36.4988,36.5061,7500.0
2006-09-06 12:50:00,50.19,50.23,50.18,50.18,8250.0,36.5133,36.5424,36.5061,36.5061,8250.0
2006-09-06 12:55:00,50.18,50.19,50.13,50.13,17850.0,36.5061,36.5133,36.4697,36.4697,17850.0
2006-09-06 13:00:00,50.13,50.15,50.07,50.07,10350.0,36.4697,36.4842,36.426,36.426,10350.0
2006-09-06 13:05:00,50.07,50.07,50.04,50.04,11700.0,36.426,36.426,36.4042,36.4042,11700.0
2006-09-06 13:10:00,50.04,50.05,50.03,50.05,9600.0,36.4042,36.4115,36.3969,36.4115,9600.0
2006-09-06 13:15:00,50.05,50.05,50.03,50.04,8400.0,36.4115,36.4115,36.3969,36.4042,8400.0
2006-09-06 13:20:00,50.05,50.06,50.01,50.02,13500.0,36.4115,36.4188,36.3824,36.3897,13500.0
2006-09-06 13:25:00,50.02,50.11,50.02,50.11,9000.0,36.3897,36.4551,36.3897,36.4551,9000.0
2006-09-06 13:30:00,50.12,50.15,50.11,50.15,13650.0,36.4624,36.4842,36.4551,36.4842,13650.0
2006-09-06 13:35:00,50.13,50.13,50.03,50.07,13800.0,36.4697,36.4697,36.3969,36.426,13800.0
2006-09-06 13:40:00,50.07,50.11,50.07,50.1,5550.0,36.426,36.4551,36.426,36.4479,5550.0
2006-09-06 13:45:00,50.11,50.11,50.07,50.07,8850.0,36.4551,36.4551,36.426,36.426,8850.0
2006-09-06 13:50:00,50.09,50.11,50.04,50.04,15450.0,36.4406,36.4551,36.4042,36.4042,15450.0
2006-09-06 13:55:00,50.04,50.09,50.01,50.09,14250.0,36.4042,36.4406,36.3824,36.4406,14250.0
2006-09-06 14:00:00,50.09,50.15,50.01,50.08,25050.0,36.4406,36.4842,36.3824,36.4333,25050.0
2006-09-06 14:05:00,50.07,50.15,50.03,50.1,17250.0,36.426,36.4842,36.3969,36.4479,17250.0
2006-09-06 14:10:00,50.1,50.11,49.91,49.96,19050.0,36.4479,36.4551,36.3096,36.346,19050.0
2006-09-06 14:15:00,49.95,50.03,49.9,49.91,12750.0,36.3387,36.3969,36.3024,36.3096,12750.0
2006-09-06 14:20:00,49.92,50.06,49.92,50.04,12150.0,36.3169,36.4188,36.3169,36.4042,12150.0
2006-09-06 14:25:00,50.06,50.15,50.06,50.13,5550.0,36.4188,36.4842,36.4188,36.4697,5550.0
2006-09-06 14:30:00,50.13,50.18,50.08,50.17,12750.0,36.4697,36.5061,36.4333,36.4988,12750.0
2006-09-06 14:35:00,50.14,50.18,50.08,50.08,30150.0,36.477,36.5061,36.4333,36.4333,30150.0
2006-09-06 14:40:00,50.07,50.09,50.06,50.09,12300.0,36.426,36.4406,36.4188,36.4406,12300.0
2006-09-06 14:45:00,50.1,50.15,50.1,50.15,13200.0,36.4479,36.4842,36.4479,36.4842,13200.0
2006-09-06 14:50:00,50.14,50.17,50.07,50.07,13050.0,36.477,36.4988,36.426,36.426,13050.0
2006-09-06 14:55:00,50.05,50.06,50.01,50.05,13800.0,36.4115,36.4188,36.3824,36.4115,13800.0
2006-09-06 15:00:00,50.05,50.06,49.99,49.99,13950.0,36.4115,36.4188,36.3678,36.3678,13950.0
2006-09-06 15:05:00,49.98,50.07,49.98,50.07,21150.0,36.3606,36.426,36.3606,36.426,21150.0
2006-09-06 15:10:00,50.08,50.11,50.01,50.11,14700.0,36.4333,36.4551,36.3824,36.4551,14700.0
2006-09-06 15:15:00,50.11,50.13,50.06,50.06,10200.0,36.4551,36.4697,36.4188,36.4188,10200.0
2006-09-06 15:20:00,50.04,50.04,49.98,50.02,21750.0,36.4042,36.4042,36.3606,36.3897,21750.0
2006-09-06 15:25:00,50.02,50.03,49.98,49.98,16350.0,36.3897,36.3969,36.3606,36.3606,16350.0
2006-09-06 15:30:00,49.97,49.98,49.92,49.92,19500.0,36.3533,36.3606,36.3169,36.3169,19500.0
2006-09-06 15:35:00,49.9,49.91,49.81,49.81,17550.0,36.3024,36.3096,36.2369,36.2369,17550.0
2006-09-06 15:40:00,49.81,49.83,49.76,49.77,20850.0,36.2369,36.2514,36.2005,36.2078,20850.0
2006-09-06 15:45:00,49.77,49.88,49.75,49.88,22800.0,36.2078,36.2878,36.1932,36.2878,22800.0
2006-09-06 15:50:00,49.89,49.89,49.85,49.85,12750.0,36.2951,36.2951,36.266,36.266,12750.0
2006-09-06 15:55:00,49.85,49.85,49.81,49.85,15750.0,36.266,36.266,36.2369,36.266,15750.0
2006-09-07 09:35:00,49.27,49.46,49.11,49.25,67200.0,35.844,35.9823,35.7276,35.8295,67200.0
2006-09-07 09:40:00,49.25,49.31,49.19,49.24,72300.0,35.8295,35.8731,35.7858,35.8222,72300.0
2006-09-07 09:45:00,49.22,49.38,49.2,49.33,33900.0,35.8077,35.9241,35.7931,35.8877,33900.0
2006-09-07 09:50:00,49.35,49.39,49.33,49.39,17700.0,35.9022,35.9313,35.8877,35.9313,17700.0
2006-09-07 09:55:00,49.39,49.47,49.35,49.47,18900.0,35.9313,35.9895,35.9022,35.9895,18900.0
2006-09-07 10:00:00,49.47,49.49,49.33,49.33,31500.0,35.9895,36.0041,35.8877,35.8877,31500.0
2006-09-07 10:05:00,49.35,49.39,49.33,49.37,20400.0,35.9022,35.9313,35.8877,35.9168,20400.0
2006-09-07 10:10:00,49.35,49.4,49.3,49.31,59250.0,35.9022,35.9386,35.8659,35.8731,59250.0
2006-09-07 10:15:00,49.33,49.37,49.26,49.35,70500.0,35.8877,35.9168,35.8368,35.9022,70500.0
2006-09-07 10:20:00,49.28,49.39,49.25,49.38,45300.0,35.8513,35.9313,35.8295,35.9241,45300.0
2006-09-07 10:25:00,49.38,49.38,49.32,49.34,95400.0,35.9241,35.9241,35.8804,35.895,95400.0
2006-09-07 10:30:00,49.34,49.37,49.31,49.35,24450.0,35.895,35.9168,35.8731,35.9022,24450.0
2006-09-07 10:35:00,49.35,49.41,49.33,49.33,18900.0,35.9022,35.9459,35.8877,35.8877,18900.0
2006-09-07 10:40:00,49.33,49.37,49.26,49.26,13950.0,35.8877,35.9168,35.8368,35.8368,13950.0
2006-09-07 10:45:00,49.25,49.27,49.19,49.21,12300.0,35.8295,35.844,35.7858,35.8004,12300.0
2006-09-07 10:50:00,49.23,49.38,49.22,49.33,20700.0,35.8149,35.9241,35.8077,35.8877,20700.0
2006-09-07 10:55:00,49.33,49.35,49.31,49.33,14850.0,35.8877,35.9022,35.8731,35.8877,14850.0
2006-09-07 11:00:00,49.35,49.4,49.31,49.36,58500.0,35.9022,35.9386,35.8731,35.9095,58500.0
2006-09-07 11:05:00,49.37,49.39,49.33,49.33,66750.0,35.9168,35.9313,35.8877,35.8877,66750.0
2006-09-07 11:10:00,49.33,49.42,49.32,49.35,29550.0,35.8877,35.9532,35.8804,35.9022,29550.0
2006-09-07 11:15:00,49.36,49.39,49.35,49.37,13500.0,35.9095,35.9313,35.9022,35.9168,13500.0
2006-09-07 11:20:00,49.39,49.44,49.38,49.39,12300.0,35.9313,35.9677,35.9241,35.9313,12300.0
2006-09-07 11:25:00,49.41,49.46,49.37,49.41,18300.0,35.9459,35.9823,35.9168,35.9459,18300.0
2006-09-07 11:30:00,49.41,49.44,49.38,49.41,20850.0,35.9459,35.9677,35.9241,35.9459,20850.0
2006-09-07 11:35:00,49.39,49.43,49.33,49.43,9900.0,35.9313,35.9604,35.8877,35.9604,9900.0
2006-09-07 11:40:00,49.4,49.43,49.32,49.39,9000.0,35.9386,35.9604,35.8804,35.9313,9000.0
2006-09-07 11:45:00,49.33,49.42,49.33,49.41,9450.0,35.8877,35.9532,35.8877,35.9459,9450.0
2006-09-07 11:50:00,49.39,49.41,49.39,49.41,3750.0,35.9313,35.9459,35.9313,35.9459,3750.0
2006-09-07 11:55:00,49.41,49.61,49.4,49.59,11700.0,35.9459,36.0914,35.9386,36.0768,11700.0
2006-09-07 12:00:00,49.61,49.68,49.57,49.67,13500.0,36.0914,36.1423,36.0623,36.135,13500.0
2006-09-07 12:05:00,49.7,49.74,49.63,49.67,15600.0,36.1569,36.186,36.1059,36.135,15600.0
2006-09-07 12:10:00,49.67,49.71,49.64,49.69,9450.0,36.135,36.1641,36.1132,36.1496,9450.0
2006-09-07 12:15:00,49.68,49.69,49.57,49.61,5850.0,36.1423,36.1496,36.0623,36.0914,5850.0
2006-09-07 12:20:00,49.63,49.66,49.59,49.59,8550.0,36.1059,36.1278,36.0768,36.0768,8550.0
2006-09-07 12:25:00,49.59,49.61,49.56,49.61,3150.0,36.0768,36.0914,36.055,36.0914,3150.0
2006-09-07 12:30:00,49.63,49.71,49.63,49.68,6900.0,36.1059,36.1641,36.1059,36.1423,6900.0
2006-09-07 12:35:00,49.68,49.69,49.62,49.63,4050.0,36.1423,36.1496,36.0987,36.1059,4050.0
2006-09-07 12:40:00,49.63,49.63,49.55,49.55,7800.0,36.1059,36.1059,36.0477,36.0477,7800.0
2006-09-07 12:45:00,49.55,49.56,49.52,49.56,3450.0,36.0477,36.055,36.0259,36.055,3450.0
2006-09-07 12:50:00,49.57,49.59,49.57,49.59,8250.0,36.0623,36.0768,36.0623,36.0768,8250.0
2006-09-07 12:55:00,49.6,49.6,49.55,49.58,8250.0,36.0841,36.0841,36.0477,36.0696,8250.0
2006-09-07 13:00:00,49.59,49.6,49.55,49.55,6600.0,36.0768,36.0841,36.0477,36.0477,6600.0
2006-09-07 13:05:00,49.55,49.56,49.53,49.56,5100.0,36.0477,36.055,36.0332,36.055,5100.0
2006-09-07 13:10:00,49.57,49.69,49.57,49.69,16650.0,36.0623,36.1496,36.0623,36.1496,16650.0
2006-09-07 13:15:00,49.7,49.77,49.69,49.77,20100.0,36.1569,36.2078,36.1496,36.2078,20100.0
2006-09-07 13:20:00,49.77,49.77,49.73,49.73,10350.0,36.2078,36.2078,36.1787,36.1787,10350.0
2006-09-07 13:25:00,49.73,49.75,49.69,49.69,5550.0,36.1787,36.1932,36.1496,36.1496,5550.0
2006-09-07 13:30:00,49.69,49.69,49.63,49.67,11400.0,36.1496,36.1496,36.1059,36.135,11400.0
2006-09-07 13:35:00,49.66,49.69,49.65,49.67,49950.0,36.1278,36.1496,36.1205,36.135,49950.0
2006-09-07 13:40:00,49.67,49.7,49.64,49.7,17250.0,36.135,36.1569,36.1132,36.1569,17250.0
2006-09-07 13:45:00,49.69,49.73,49.69,49.69,19950.0,36.1496,36.1787,36.1496,36.1496,19950.0
2006-09-07 13:50:00,49.69,49.7,49.65,49.69,7800.0,36.1496,36.1569,36.1205,36.1496,7800.0
2006-09-07 13:55:00,49.69,49.71,49.58,49.58,8700.0,36.1496,36.1641,36.0696,36.0696,8700.0
2006-09-07 14:00:00,49.58,49.6,49.53,49.53,18450.0,36.0696,36.0841,36.0332,36.0332,18450.0
2006-09-07 14:05:00,49.53,49.57,49.49,49.55,27600.0,36.0332,36.0623,36.0041,36.0477,27600.0
2006-09-07 14:10:00,49.55,49.61,49.53,49.61,13500.0,36.0477,36.0914,36.0332,36.0914,13500.0
2006-09-07 14:15:00,49.6,49.61,49.47,49.47,20850.0,36.0841,36.0914,35.9895,35.9895,20850.0
2006-09-07 14:20:00,49.47,49.47,49.43,49.43,15600.0,35.9895,35.9895,35.9604,35.9604,15600.0
2006-09-07 14:25:00,49.43,49.46,49.42,49.45,12300.0,35.9604,35.9823,35.9532,35.975,12300.0
2006-09-07 14:30:00,49.46,49.48,49.44,49.44,25050.0,35.9823,35.9968,35.9677,35.9677,25050.0
2006-09-07 14:35:00,49.44,49.48,49.43,49.46,10800.0,35.9677,35.9968,35.9604,35.9823,10800.0
2006-09-07 14:40:00,49.46,49.48,49.41,49.47,24900.0,35.9823,35.9968,35.9459,35.9895,24900.0
2006-09-07 14:45:00,49.47,49.49,49.41,49.49,25050.0,35.9895,36.0041,35.9459,36.0041,25050.0
2006-09-07 14:50:00,49.49,49.54,49.47,49.54,14550.0,36.0041,36.0405,35.9895,36.0405,14550.0
2006-09-07 14:55:00,49.55,49.63,49.53,49.63,19200.0,36.0477,36.1059,36.0332,36.1059,19200.0
2006-09-07 15:00:00,49.63,49.63,49.48,49.51,30600.0,36.1059,36.1059,35.9968,36.0186,30600.0
2006-09-07 15:05:00,49.5,49.51,49.47,49.47,19500.0,36.0114,36.0186,35.9895,35.9895,19500.0
2006-09-07 15:10:00,49.46,49.48,49.45,49.47,10350.0,35.9823,35.9968,35.975,35.9895,10350.0
2006-09-07 15:15:00,49.45,49.5,49.41,49.45,17100.0,35.975,36.0114,35.9459,35.975,17100.0
2006-09-07 15:20:00,49.44,49.45,49.38,49.41,27000.0,35.9677,35.975,35.9241,35.9459,27000.0
2006-09-07 15:25:00,49.41,49.55,49.41,49.55,16800.0,35.9459,36.0477,35.9459,36.0477,16800.0
2006-09-07 15:30:00,49.55,49.55,49.43,49.43,26700.0,36.0477,36.0477,35.9604,35.9604,26700.0
2006-09-07 15:35:00,49.43,49.43,49.35,49.39,16350.0,35.9604,35.9604,35.9022,35.9313,16350.0
2006-09-07 15:40:00,49.39,49.45,49.37,49.43,11700.0,35.9313,35.975,35.9168,35.9604,11700.0
2006-09-07 15:45:00,49.43,49.47,49.38,49.47,20250.0,35.9604,35.9895,35.9241,35.9895,20250.0
2006-09-07 15:50:00,49.47,49.51,49.46,49.5,15900.0,35.9895,36.0186,35.9823,36.0114,15900.0
2006-09-07 15:55:00,49.5,49.5,49.43,49.43,19350.0,36.0114,36.0114,35.9604,35.9604,19350.0
2006-09-08 09:30:00,49.6,49.61,49.48,49.48,10950.0,36.0841,36.0914,35.9968,35.9968,10950.0
2006-09-08 09:35:00,49.59,49.73,49.58,49.61,13950.0,36.0768,36.1787,36.0696,36.0914,13950.0
2006-09-08 09:40:00,49.69,49.85,49.65,49.71,16500.0,36.1496,36.266,36.1205,36.1641,16500.0
2006-09-08 09:45:00,49.66,49.71,49.6,49.67,30000.0,36.1278,36.1641,36.0841,36.135,30000.0
2006-09-08 09:50:00,49.65,49.68,49.59,49.6,10350.0,36.1205,36.1423,36.0768,36.0841,10350.0
2006-09-08 09:55:00,49.56,49.64,49.54,49.64,26850.0,36.055,36.1132,36.0405,36.1132,26850.0
2006-09-08 10:00:00,49.64,49.69,49.58,49.58,18450.0,36.1132,36.1496,36.0696,36.0696,18450.0
2006-09-08 10:05:00,49.59,49.61,49.51,49.51,22350.0,36.0768,36.0914,36.0186,36.0186,22350.0
2006-09-08 10:10:00,49.51,49.57,49.5,49.55,10950.0,36.0186,36.0623,36.0114,36.0477,10950.0
2006-09-08 10:15:00,49.52,49.54,49.51,49.51,17250.0,36.0259,36.0405,36.0186,36.0186,17250.0
2006-09-08 10:20:00,49.51,49.55,49.51,49.55,21300.0,36.0186,36.0477,36.0186,36.0477,21300.0
2006-09-08 10:25:00,49.57,49.65,49.54,49.65,14400.0,36.0623,36.1205,36.0405,36.1205,14400.0
2006-09-08 10:30:00,49.62,49.66,49.59,49.61,20700.0,36.0987,36.1278,36.0768,36.0914,20700.0
2006-09-08 10:35:00,49.63,49.65,49.6,49.65,24300.0,36.1059,36.1205,36.0841,36.1205,24300.0
2006-09-08 10:40:00,49.65,49.69,49.6,49.6,37650.0,36.1205,36.1496,36.0841,36.0841,37650.0
2006-09-08 10:45:00,49.6,49.7,49.56,49.7,23550.0,36.0841,36.1569,36.055,36.1569,23550.0
2006-09-08 10:50:00,49.7,49.75,49.68,49.68,16050.0,36.1569,36.1932,36.1423,36.1423,16050.0
2006-09-08 10:55:00,49.67,49.73,49.61,49.73,24000.0,36.135,36.1787,36.0914,36.1787,24000.0
2006-09-08 11:00:00,49.73,49.75,49.73,49.74,21000.0,36.1787,36.1932,36.1787,36.186,21000.0
2006-09-08 11:05:00,49.75,49.76,49.68,49.75,10950.0,36.1932,36.2005,36.1423,36.1932,10950.0
2006-09-08 11:10:00,49.75,49.87,49.75,49.86,27000.0,36.1932,36.2805,36.1932,36.2733,27000.0
2006-09-08 11:15:00,49.86,49.87,49.79,49.79,10500.0,36.2733,36.2805,36.2223,36.2223,10500.0
2006-09-08 11:20:00,49.81,49.84,49.79,49.81,11400.0,36.2369,36.2587,36.2223,36.2369,11400.0
2006-09-08 11:25:00,49.81,49.81,49.74,49.79,9600.0,36.2369,36.2369,36.186,36.2223,9600.0
2006-09-08 11:30:00,49.79,49.79,49.71,49.72,10500.0,36.2223,36.2223,36.1641,36.1714,10500.0
2006-09-08 11:35:00,49.71,49.83,49.67,49.82,25950.0,36.1641,36.2514,36.135,36.2442,25950.0
2006-09-08 11:40:00,49.82,49.82,49.78,49.81,13650.0,36.2442,36.2442,36.2151,36.2369,13650.0
2006-09-08 11:45:00,49.81,49.84,49.81,49.83,8400.0,36.2369,36.2587,36.2369,36.2514,8400.0
2006-09-08 11:50:00,49.83,49.91,49.83,49.83,19050.0,36.2514,36.3096,36.2514,36.2514,19050.0
2006-09-08 11:55:00,49.83,49.89,49.83,49.85,10050.0,36.2514,36.2951,36.2514,36.266,10050.0
2006-09-08 12:00:00,49.83,49.83,49.75,49.78,5250.0,36.2514,36.2514,36.1932,36.2151,5250.0
2006-09-08 12:05:00,49.78,49.84,49.77,49.83,10650.0,36.2151,36.2587,36.2078,36.2514,10650.0
2006-09-08 12:10:00,49.83,49.86,49.79,49.82,9450.0,36.2514,36.2733,36.2223,36.2442,9450.0
2006-09-08 12:15:00,49.8,49.83,49.78,49.78,4950.0,36.2296,36.2514,36.2151,36.2151,4950.0
2006-09-08 12:20:00,49.79,49.85,49.78,49.79,7800.0,36.2223,36.266,36.2151,36.2223,7800.0
2006-09-08 12:25:00,49.79,49.79,49.74,49.76,2850.0,36.2223,36.2223,36.186,36.2005,2850.0
2006-09-08 12:30:00,49.75,49.76,49.74,49.75,3450.0,36.1932,36.2005,36.186,36.1932,3450.0
2006-09-08 12:35:00,49.75,49.82,49.75,49.82,4050.0,36.1932,36.2442,36.1932,36.2442,4050.0
2006-09-08 12:40:00,49.81,49.85,49.81,49.85,5400.0,36.2369,36.266,36.2369,36.266,5400.0
2006-09-08 12:45:00,49.85,49.86,49.83,49.83,6900.0,36.266,36.2733,36.2514,36.2514,6900.0
2006-09-08 12:50:00,49.82,49.87,49.82,49.87,8550.0,36.2442,36.2805,36.2442,36.2805,8550.0
2006-09-08 12:55:00,49.86,49.87,49.82,49.87,6450.0,36.2733,36.2805,36.2442,36.2805,6450.0
2006-09-08 13:00:00,49.88,49.92,49.88,49.88,10050.0,36.2878,36.3169,36.2878,36.2878,10050.0
2006-09-08 13:05:00,49.87,49.87,49.85,49.85,3450.0,36.2805,36.2805,36.266,36.266,3450.0
2006-09-08 13:10:00,49.83,49.89,49.81,49.89,12300.0,36.2514,36.2951,36.2369,36.2951,12300.0
2006-09-08 13:15:00,49.89,49.91,49.86,49.91,9150.0,36.2951,36.3096,36.2733,36.3096,9150.0
2006-09-08 13:20:00,49.92,50.01,49.85,49.92,13500.0,36.3169,36.3824,36.266,36.3169,13500.0
2006-09-08 13:25:00,49.93,49.97,49.93,49.96,7950.0,36.3242,36.3533,36.3242,36.346,7950.0
2006-09-08 13:30:00,49.96,49.97,49.94,49.96,5400.0,36.346,36.3533,36.3315,36.346,5400.0
2006-09-08 13:35:00,49.97,50.02,49.96,49.96,12750.0,36.3533,36.3897,36.346,36.346,12750.0
2006-09-08 13:40:00,49.95,49.98,49.89,49.92,8250.0,36.3387,36.3606,36.2951,36.3169,8250.0
2006-09-08 13:45:00,49.89,49.91,49.85,49.87,4200.0,36.2951,36.3096,36.266,36.2805,4200.0
2006-09-08 13:50:00,49.85,49.86,49.83,49.85,3150.0,36.266,36.2733,36.2514,36.266,3150.0
2006-09-08 13:55:00,49.87,50.05,49.85,50.05,16050.0,36.2805,36.4115,36.266,36.4115,16050.0
2006-09-08 14:00:00,50.05,50.08,50.04,50.07,8850.0,36.4115,36.4333,36.4042,36.426,8850.0
2006-09-08 14:05:00,50.07,50.07,49.94,49.94,7950.0,36.426,36.426,36.3315,36.3315,7950.0
2006-09-08 14:10:00,49.94,49.99,49.94,49.95,5700.0,36.3315,36.3678,36.3315,36.3387,5700.0
2006-09-08 14:15:00,49.95,50.01,49.93,49.94,7800.0,36.3387,36.3824,36.3242,36.3315,7800.0
2006-09-08 14:20:00,49.95,49.95,49.92,49.93,4800.0,36.3387,36.3387,36.3169,36.3242,4800.0
2006-09-08 14:25:00,49.93,49.95,49.89,49.89,16200.0,36.3242,36.3387,36.2951,36.2951,16200.0
2006-09-08 14:30:00,49.87,49.87,49.83,49.83,7500.0,36.2805,36.2805,36.2514,36.2514,7500.0
2006-09-08 14:35:00,49.83,49.86,49.83,49.84,6450.0,36.2514,36.2733,36.2514,36.2587,6450.0
2006-09-08 14:40:00,49.85,49.89,49.83,49.83,11550.0,36.266,36.2951,36.2514,36.2514,11550.0
2006-09-08 14:45:00,49.84,49.89,49.83,49.89,8100.0,36.2587,36.2951,36.2514,36.2951,8100.0
2006-09-08 14:50:00,49.88,49.88,49.81,49.85,8400.0,36.2878,36.2878,36.2369,36.266,8400.0
2006-09-08 14:55:00,49.86,49.91,49.85,49.89,13200.0,36.2733,36.3096,36.266,36.2951,13200.0
2006-09-08 15:00:00,49.89,49.91,49.83,49.86,11100.0,36.2951,36.3096,36.2514,36.2733,11100.0
2006-09-08 15:05:00,49.86,49.87,49.8,49.84,19050.0,36.2733,36.2805,36.2296,36.2587,19050.0
2006-09-08 15:10:00,49.84,49.93,49.84,49.92,24150.0,36.2587,36.3242,36.2587,36.3169,24150.0
2006-09-08 15:15:00,49.9,49.92,49.85,49.92,14250.0,36.3024,36.3169,36.266,36.3169,14250.0
2006-09-08 15:20:00,49.92,49.95,49.91,49.94,3900.0,36.3169,36.3387,36.3096,36.3315,3900.0
2006-09-08 15:25:00,49.95,49.95,49.89,49.91,19050.0,36.3387,36.3387,36.2951,36.3096,19050.0
2006-09-08 15:30:00,49.92,49.92,49.87,49.91,13200.0,36.3169,36.3169,36.2805,36.3096,13200.0
2006-09-08 15:35:00,49.93,49.94,49.91,49.91,11850.0,36.3242,36.3315,36.3096,36.3096,11850.0
2006-09-08 15:40:00,49.91,49.97,49.91,49.97,11550.0,36.3096,36.3533,36.3096,36.3533,11550.0
2006-09-08 15:45:00,49.97,49.99,49.95,49.96,10050.0,36.3533,36.3678,36.3387,36.346,10050.0
2006-09-08 15:50:00,49.96,49.96,49.88,49.89,4050.0,36.346,36.346,36.2878,36.2951,4050.0
2006-09-08 15:55:00,49.9,49.94,49.89,49.94,35850.0,36.3024,36.3315,36.2951,36.3315,35850.0
2006-09-11 09:30:00,49.69,49.69,49.56,49.62,11850.0,36.1496,36.1496,36.055,36.0987,11850.0
2006-09-11 09:35:00,49.59,49.77,49.59,49.73,20400.0,36.0768,36.2078,36.0768,36.1787,20400.0
2006-09-11 09:40:00,49.73,49.73,49.61,49.65,15450.0,36.1787,36.1787,36.0914,36.1205,15450.0
2006-09-11 09:45:00,49.63,49.63,49.35,49.41,19350.0,36.1059,36.1059,35.9022,35.9459,19350.0
2006-09-11 09:50:00,49.4,49.41,49.35,49.35,9600.0,35.9386,35.9459,35.9022,35.9022,9600.0
2006-09-11 09:55:00,49.36,49.41,49.3,49.37,26700.0,35.9095,35.9459,35.8659,35.9168,26700.0
2006-09-11 10:00:00,49.38,49.41,49.3,49.31,20550.0,35.9241,35.9459,35.8659,35.8731,20550.0
2006-09-11 10:05:00,49.32,49.39,49.29,49.29,16050.0,35.8804,35.9313,35.8586,35.8586,16050.0
2006-09-11 10:10:00,49.29,49.29,49.24,49.25,54450.0,35.8586,35.8586,35.8222,35.8295,54450.0
2006-09-11 10:15:00,49.25,49.25,49.12,49.14,18750.0,35.8295,35.8295,35.7349,35.7495,18750.0
2006-09-11 10:20:00,49.12,49.25,49.12,49.24,18300.0,35.7349,35.8295,35.7349,35.8222,18300.0
2006-09-11 10:25:00,49.23,49.23,49.01,49.01,18300.0,35.8149,35.8149,35.6549,35.6549,18300.0
2006-09-11 10:30:00,49.01,49.01,48.93,48.94,24150.0,35.6549,35.6549,35.5967,35.604,24150.0
2006-09-11 10:35:00,48.93,48.95,48.81,48.81,40800.0,35.5967,35.6112,35.5094,35.5094,40800.0
2006-09-11 10:40:00,48.81,48.81,48.7,48.75,33750.0,35.5094,35.5094,35.4294,35.4657,33750.0
2006-09-11 10:45:00,48.76,48.81,48.76,48.79,19350.0,35.473,35.5094,35.473,35.4948,19350.0
2006-09-11 10:50:00,48.78,48.81,48.75,48.75,16800.0,35.4876,35.5094,35.4657,35.4657,16800.0
2006-09-11 10:55:00,48.75,48.75,48.66,48.67,13500.0,35.4657,35.4657,35.4003,35.4075,13500.0
2006-09-11 11:00:00,48.67,48.69,48.65,48.66,16800.0,35.4075,35.4221,35.393,35.4003,16800.0
2006-09-11 11:05:00,48.66,48.77,48.66,48.77,33150.0,35.4003,35.4803,35.4003,35.4803,33150.0
2006-09-11 11:10:00,48.77,48.89,48.77,48.89,17100.0,35.4803,35.5676,35.4803,35.5676,17100.0
2006-09-11 11:15:00,48.89,48.98,48.89,48.98,15150.0,35.5676,35.6331,35.5676,35.6331,15150.0
2006-09-11 11:20:00,48.99,49.06,48.99,49.01,13800.0,35.6403,35.6913,35.6403,35.6549,13800.0
2006-09-11 11:25:00,49.03,49.16,49.03,49.11,17400.0,35.6694,35.764,35.6694,35.7276,17400.0
2006-09-11 11:30:00,49.11,49.14,49.07,49.14,12750.0,35.7276,35.7495,35.6985,35.7495,12750.0
2006-09-11 11:35:00,49.13,49.17,49.11,49.11,20250.0,35.7422,35.7713,35.7276,35.7276,20250.0
2006-09-11 11:40:00,49.13,49.14,49.11,49.13,11850.0,35.7422,35.7495,35.7276,35.7422,11850.0
2006-09-11 11:45:00,49.13,49.14,49.07,49.09,22350.0,35.7422,35.7495,35.6985,35.7131,22350.0
2006-09-11 11:50:00,49.09,49.1,49.02,49.05,23550.0,35.7131,35.7204,35.6622,35.684,23550.0
2006-09-11 11:55:00,49.05,49.09,49.04,49.07,18900.0,35.684,35.7131,35.6767,35.6985,18900.0
2006-09-11 12:00:00,49.07,49.11,49.06,49.09,12150.0,35.6985,35.7276,35.6913,35.7131,12150.0
2006-09-11 12:05:00,49.08,49.17,49.08,49.16,68250.0,35.7058,35.7713,35.7058,35.764,68250.0
2006-09-11 12:10:00,49.15,49.19,49.11,49.11,20100.0,35.7567,35.7858,35.7276,35.7276,20100.0
2006-09-11 12:15:00,49.13,49.15,49.11,49.12,16350.0,35.7422,35.7567,35.7276,35.7349,16350.0
2006-09-11 12:20:00,49.11,49.16,49.08,49.15,23400.0,35.7276,35.764,35.7058,35.7567,23400.0
2006-09-11 12:25:00,49.15,49.25,49.15,49.17,16800.0,35.7567,35.8295,35.7567,35.7713,16800.0
2006-09-11 12:30:00,49.19,49.21,49.15,49.15,16200.0,35.7858,35.8004,35.7567,35.7567,16200.0
2006-09-11 12:35:00,49.13,49.16,49.11,49.16,15750.0,35.7422,35.764,35.7276,35.764,15750.0
2006-09-11 12:40:00,49.15,49.19,49.15,49.19,26250.0,35.7567,35.7858,35.7567,35.7858,26250.0
2006-09-11 12:45:00,49.19,49.2,49.15,49.16,24150.0,35.7858,35.7931,35.7567,35.764,24150.0
2006-09-11 12:50:00,49.17,49.17,49.12,49.12,11700.0,35.7713,35.7713,35.7349,35.7349,11700.0
2006-09-11 12:55:00,49.11,49.12,49.07,49.09,29250.0,35.7276,35.7349,35.6985,35.7131,29250.0
2006-09-11 13:00:00,49.09,49.18,49.07,49.16,19050.0,35.7131,35.7786,35.6985,35.764,19050.0
2006-09-11 13:05:00,49.16,49.16,49.1,49.1,5550.0,35.764,35.764,35.7204,35.7204,5550.0
2006-09-11 13:10:00,49.1,49.1,49.04,49.04,16950.0,35.7204,35.7204,35.6767,35.6767,16950.0
2006-09-11 13:15:00,49.05,49.13,49.05,49.13,13650.0,35.684,35.7422,35.684,35.7422,13650.0
2006-09-11 13:20:00,49.13,49.23,49.13,49.23,12150.0,35.7422,35.8149,35.7422,35.8149,12150.0
2006-09-11 13:25:00,49.23,49.27,49.23,49.27,15600.0,35.8149,35.844,35.8149,35.844,15600.0
2006-09-11 13:30:00,49.29,49.29,49.23,49.28,6000.0,35.8586,35.8586,35.8149,35.8513,6000.0
2006-09-11 13:35:00,49.29,49.29,49.27,49.28,5250.0,35.8586,35.8586,35.844,35.8513,5250.0
2006-09-11 13:40:00,49.28,49.3,49.27,49.27,12150.0,35.8513,35.8659,35.844,35.844,12150.0
2006-09-11 13:45:00,49.25,49.25,49.19,49.19,10500.0,35.8295,35.8295,35.7858,35.7858,10500.0
2006-09-11 13:50:00,49.18,49.19,49.11,49.13,9300.0,35.7786,35.7858,35.7276,35.7422,9300.0
2006-09-11 13:55:00,49.13,49.14,49.07,49.07,11700.0,35.7422,35.7495,35.6985,35.6985,11700.0
2006-09-11 14:00:00,49.08,49.17,49.08,49.12,16950.0,35.7058,35.7713,35.7058,35.7349,16950.0
2006-09-11 14:05:00,49.12,49.15,49.1,49.15,14250.0,35.7349,35.7567,35.7204,35.7567,14250.0
2006-09-11 14:10:00,49.14,49.22,49.12,49.21,17400.0,35.7495,35.8077,35.7349,35.8004,17400.0
2006-09-11 14:15:00,49.21,49.24,49.2,49.23,11550.0,35.8004,35.8222,35.7931,35.8149,11550.0
2006-09-11 14:20:00,49.23,49.23,49.15,49.15,15300.0,35.8149,35.8149,35.7567,35.7567,15300.0
2006-09-11 14:25:00,49.15,49.17,49.08,49.11,13050.0,35.7567,35.7713,35.7058,35.7276,13050.0
2006-09-11 14:30:00,49.12,49.13,49.03,49.05,16650.0,35.7349,35.7422,35.6694,35.684,16650.0
2006-09-11 14:35:00,49.05,49.1,49.05,49.07,20250.0,35.684,35.7204,35.684,35.6985,20250.0
2006-09-11 14:40:00,49.07,49.08,49.04,49.07,17700.0,35.6985,35.7058,35.6767,35.6985,17700.0
2006-09-11 14:45:00,49.08,49.15,49.07,49.15,12600.0,35.7058,35.7567,35.6985,35.7567,12600.0
2006-09-11 14:50:00,49.14,49.17,49.11,49.17,15300.0,35.7495,35.7713,35.7276,35.7713,15300.0
2006-09-11 14:55:00,49.16,49.19,49.14,49.17,12300.0,35.764,35.7858,35.7495,35.7713,12300.0
2006-09-11 15:00:00,49.18,49.18,49.11,49.11,10950.0,35.7786,35.7786,35.7276,35.7276,10950.0
2006-09-11 15:05:00,49.09,49.09,48.96,48.96,22650.0,35.7131,35.7131,35.6185,35.6185,22650.0
2006-09-11 15:10:00,48.97,49.0,48.91,48.93,22500.0,35.6258,35.6476,35.5821,35.5967,22500.0
2006-09-11 15:15:00,48.95,48.97,48.89,48.91,26700.0,35.6112,35.6258,35.5676,35.5821,26700.0
2006-09-11 15:20:00,48.91,48.91,48.82,48.86,33150.0,35.5821,35.5821,35.5167,35.5458,33150.0
2006-09-11 15:25:00,48.87,48.91,48.85,48.85,18450.0,35.553,35.5821,35.5385,35.5385,18450.0
2006-09-11 15:30:00,48.85,48.93,48.76,48.92,31050.0,35.5385,35.5967,35.473,35.5894,31050.0
2006-09-11 15:35:00,48.9,48.91,48.88,48.88,9600.0,35.5749,35.5821,35.5603,35.5603,9600.0
2006-09-11 15:40:00,48.89,48.89,48.83,48.84,24450.0,35.5676,35.5676,35.5239,35.5312,24450.0
2006-09-11 15:45:00,48.84,48.89,48.81,48.88,33000.0,35.5312,35.5676,35.5094,35.5603,33000.0
2006-09-11 15:50:00,48.87,48.87,48.81,48.83,22350.0,35.553,35.553,35.5094,35.5239,22350.0
2006-09-11 15:55:00,48.83,48.92,48.83,48.92,30450.0,35.5239,35.5894,35.5239,35.5894,30450.0
2006-09-12 09:30:00,49.07,49.07,49.05,49.05,7500.0,35.6985,35.6985,35.684,35.684,7500.0
2006-09-12 09:35:00,49.04,49.19,49.03,49.18,14550.0,35.6767,35.7858,35.6694,35.7786,14550.0
2006-09-12 09:40:00,49.18,49.19,49.1,49.14,20700.0,35.7786,35.7858,35.7204,35.7495,20700.0
2006-09-12 09:45:00,49.11,49.23,49.1,49.21,23100.0,35.7276,35.8149,35.7204,35.8004,23100.0
2006-09-12 09:50:00,49.23,49.23,49.13,49.13,15600.0,35.8149,35.8149,35.7422,35.7422,15600.0
2006-09-12 09:55:00,49.13,49.17,49.05,49.09,15300.0,35.7422,35.7713,35.684,35.7131,15300.0
2006-09-12 10:00:00,49.11,49.19,49.11,49.18,24450.0,35.7276,35.7858,35.7276,35.7786,24450.0
2006-09-12 10:05:00,49.19,49.19,49.12,49.13,17100.0,35.7858,35.7858,35.7349,35.7422,17100.0
2006-09-12 10:10:00,49.13,49.13,49.09,49.09,12150.0,35.7422,35.7422,35.7131,35.7131,12150.0
2006-09-12 10:15:00,49.09,49.11,49.03,49.11,15750.0,35.7131,35.7276,35.6694,35.7276,15750.0
2006-09-12 10:20:00,49.09,49.14,49.09,49.14,13950.0,35.7131,35.7495,35.7131,35.7495,13950.0
2006-09-12 10:25:00,49.13,49.19,49.12,49.19,10500.0,35.7422,35.7858,35.7349,35.7858,10500.0
2006-09-12 10:30:00,49.17,49.19,49.17,49.17,10950.0,35.7713,35.7858,35.7713,35.7713,10950.0
2006-09-12 10:35:00,49.17,49.19,49.16,49.19,5250.0,35.7713,35.7858,35.764,35.7858,5250.0
2006-09-12 10:40:00,49.19,49.29,49.19,49.27,25350.0,35.7858,35.8586,35.7858,35.844,25350.0
2006-09-12 10:45:00,49.27,49.3,49.27,49.28,7950.0,35.844,35.8659,35.844,35.8513,7950.0
2006-09-12 10:50:00,49.3,49.35,49.28,49.28,12750.0,35.8659,35.9022,35.8513,35.8513,12750.0
2006-09-12 10:55:00,49.27,49.33,49.26,49.31,15000.0,35.844,35.8877,35.8368,35.8731,15000.0
2006-09-12 11:00:00,49.31,49.35,49.27,49.33,18450.0,35.8731,35.9022,35.844,35.8877,18450.0
2006-09-12 11:05:00,49.34,49.45,49.34,49.4,7500.0,35.895,35.975,35.895,35.9386,7500.0
2006-09-12 11:10:00,49.39,49.41,49.39,49.41,5100.0,35.9313,35.9459,35.9313,35.9459,5100.0
2006-09-12 11:15:00,49.41,49.43,49.37,49.37,23850.0,35.9459,35.9604,35.9168,35.9168,23850.0
2006-09-12 11:20:00,49.37,49.39,49.36,49.38,31650.0,35.9168,35.9313,35.9095,35.9241,31650.0
2006-09-12 11:25:00,49.39,49.45,49.38,49.39,12450.0,35.9313,35.975,35.9241,35.9313,12450.0
2006-09-12 11:30:00,49.41,49.49,49.41,49.49,4950.0,35.9459,36.0041,35.9459,36.0041,4950.0
2006-09-12 11:35:00,49.49,49.85,49.45,49.53,32250.0,36.0041,36.266,35.975,36.0332,32250.0
2006-09-12 11:40:00,49.53,49.6,49.51,49.54,28800.0,36.0332,36.0841,36.0186,36.0405,28800.0
2006-09-12 11:45:00,49.53,49.55,49.5,49.55,7350.0,36.0332,36.0477,36.0114,36.0477,7350.0
2006-09-12 11:50:00,49.56,49.61,49.56,49.61,7800.0,36.055,36.0914,36.055,36.0914,7800.0
2006-09-12 11:55:00,49.61,49.62,49.6,49.6,4650.0,36.0914,36.0987,36.0841,36.0841,4650.0
2006-09-12 12:00:00,49.6,49.68,49.6,49.65,31800.0,36.0841,36.1423,36.0841,36.1205,31800.0
2006-09-12 12:05:00,49.63,49.65,49.61,49.65,3000.0,36.1059,36.1205,36.0914,36.1205,3000.0
2006-09-12 12:10:00,49.65,49.65,49.6,49.61,22800.0,36.1205,36.1205,36.0841,36.0914,22800.0
2006-09-12 12:15:00,49.62,49.62,49.61,49.61,2550.0,36.0987,36.0987,36.0914,36.0914,2550.0
2006-09-12 12:20:00,49.61,49.61,49.57,49.57,7350.0,36.0914,36.0914,36.0623,36.0623,7350.0
2006-09-12 12:25:00,49.57,49.61,49.57,49.61,6900.0,36.0623,36.0914,36.0623,36.0914,6900.0
2006-09-12 12:30:00,49.62,49.63,49.58,49.58,13350.0,36.0987,36.1059,36.0696,36.0696,13350.0
2006-09-12 12:35:00,49.56,49.56,49.52,49.52,5250.0,36.055,36.055,36.0259,36.0259,5250.0
2006-09-12 12:40:00,49.52,49.54,49.51,49.54,50400.0,36.0259,36.0405,36.0186,36.0405,50400.0
2006-09-12 12:45:00,49.53,49.67,49.53,49.67,10650.0,36.0332,36.135,36.0332,36.135,10650.0
2006-09-12 12:50:00,49.68,49.73,49.68,49.69,11850.0,36.1423,36.1787,36.1423,36.1496,11850.0
2006-09-12 12:55:00,49.67,49.69,49.67,49.67,5550.0,36.135,36.1496,36.135,36.135,5550.0
2006-09-12 13:00:00,49.67,49.69,49.62,49.62,25350.0,36.135,36.1496,36.0987,36.0987,25350.0
2006-09-12 13:05:00,49.61,49.61,49.57,49.58,11850.0,36.0914,36.0914,36.0623,36.0696,11850.0
2006-09-12 13:10:00,49.58,49.58,49.55,49.55,9000.0,36.0696,36.0696,36.0477,36.0477,9000.0
2006-09-12 13:15:00,49.55,49.61,49.53,49.53,10650.0,36.0477,36.0914,36.0332,36.0332,10650.0
2006-09-12 13:20:00,49.54,49.59,49.54,49.59,4800.0,36.0405,36.0768,36.0405,36.0768,4800.0
2006-09-12 13:25:00,49.61,49.68,49.61,49.63,13050.0,36.0914,36.1423,36.0914,36.1059,13050.0
2006-09-12 13:30:00,49.63,49.64,49.58,49.62,14850.0,36.1059,36.1132,36.0696,36.0987,14850.0
2006-09-12 13:35:00,49.65,49.65,49.55,49.58,13500.0,36.1205,36.1205,36.0477,36.0696,13500.0
2006-09-12 13:40:00,49.56,49.67,49.56,49.67,12300.0,36.055,36.135,36.055,36.135,12300.0
2006-09-12 13:45:00,49.69,49.73,49.69,49.72,13800.0,36.1496,36.1787,36.1496,36.1714,13800.0
2006-09-12 13:50:00,49.72,49.73,49.65,49.69,15000.0,36.1714,36.1787,36.1205,36.1496,15000.0
2006-09-12 13:55:00,49.71,49.72,49.69,49.71,5700.0,36.1641,36.1714,36.1496,36.1641,5700.0
2006-09-12 14:00:00,49.71,49.72,49.65,49.67,9450.0,36.1641,36.1714,36.1205,36.135,9450.0
2006-09-12 14:05:00,49.67,49.69,49.59,49.59,10950.0,36.135,36.1496,36.0768,36.0768,10950.0
2006-09-12 14:10:00,49.6,49.65,49.6,49.64,7050.0,36.0841,36.1205,36.0841,36.1132,7050.0
2006-09-12 14:15:00,49.64,49.71,49.64,49.69,12150.0,36.1132,36.1641,36.1132,36.1496,12150.0
2006-09-12 14:20:00,49.69,49.69,49.61,49.61,10200.0,36.1496,36.1496,36.0914,36.0914,10200.0
2006-09-12 14:25:00,49.63,49.72,49.63,49.71,10650.0,36.1059,36.1714,36.1059,36.1641,10650.0
2006-09-12 14:30:00,49.69,49.7,49.65,49.69,11400.0,36.1496,36.1569,36.1205,36.1496,11400.0
2006-09-12 14:35:00,49.69,49.7,49.65,49.65,21750.0,36.1496,36.1569,36.1205,36.1205,21750.0
2006-09-12 14:40:00,49.66,49.68,49.65,49.65,11550.0,36.1278,36.1423,36.1205,36.1205,11550.0
2006-09-12 14:45:00,49.65,49.7,49.65,49.7,11400.0,36.1205,36.1569,36.1205,36.1569,11400.0
2006-09-12 14:50:00,49.7,49.7,49.65,49.67,15150.0,36.1569,36.1569,36.1205,36.135,15150.0
2006-09-12 14:55:00,49.68,49.7,49.65,49.66,40500.0,36.1423,36.1569,36.1205,36.1278,40500.0
2006-09-12 15:00:00,49.67,49.68,49.65,49.68,19200.0,36.135,36.1423,36.1205,36.1423,19200.0
2006-09-12 15:05:00,49.67,49.68,49.64,49.66,27300.0,36.135,36.1423,36.1132,36.1278,27300.0
2006-09-12 15:10:00,49.65,49.67,49.61,49.65,26100.0,36.1205,36.135,36.0914,36.1205,26100.0
2006-09-12 15:15:00,49.66,49.67,49.63,49.63,13950.0,36.1278,36.135,36.1059,36.1059,13950.0
2006-09-12 15:20:00,49.65,49.67,49.65,49.67,15900.0,36.1205,36.135,36.1205,36.135,15900.0
2006-09-12 15:25:00,49.67,49.67,49.64,49.66,23100.0,36.135,36.135,36.1132,36.1278,23100.0
2006-09-12 15:30:00,49.67,49.67,49.64,49.67,38700.0,36.135,36.135,36.1132,36.135,38700.0
2006-09-12 15:35:00,49.67,49.67,49.63,49.67,19950.0,36.135,36.135,36.1059,36.135,19950.0
2006-09-12 15:40:00,49.67,49.71,49.66,49.69,18750.0,36.135,36.1641,36.1278,36.1496,18750.0
2006-09-12 15:45:00,49.69,49.7,49.65,49.67,12600.0,36.1496,36.1569,36.1205,36.135,12600.0
2006-09-12 15:50:00,49.67,49.74,49.67,49.67,24450.0,36.135,36.186,36.135,36.135,24450.0
2006-09-12 15:55:00,49.67,49.69,49.65,49.69,21900.0,36.135,36.1496,36.1205,36.1496,21900.0
2006-09-13 09:30:00,49.8,49.93,49.79,49.89,31350.0,36.2296,36.3242,36.2223,36.2951,31350.0
2006-09-13 09:35:00,49.9,50.17,49.9,50.15,31950.0,36.3024,36.4988,36.3024,36.4842,31950.0
2006-09-13 09:40:00,50.15,50.32,50.14,50.31,22200.0,36.4842,36.6079,36.477,36.6007,22200.0
2006-09-13 09:45:00,50.33,50.39,50.25,50.31,26100.0,36.6152,36.6589,36.557,36.6007,26100.0
2006-09-13 09:50:00,50.28,50.36,50.17,50.35,9150.0,36.5788,36.637,36.4988,36.6298,9150.0
2006-09-13 09:55:00,50.36,50.36,50.27,50.3,13350.0,36.637,36.637,36.5715,36.5934,13350.0
2006-09-13 10:00:00,50.32,50.38,50.26,50.38,9600.0,36.6079,36.6516,36.5643,36.6516,9600.0
2006-09-13 10:05:00,50.37,50.42,50.29,50.38,20850.0,36.6443,36.6807,36.5861,36.6516,20850.0
2006-09-13 10:10:00,50.41,50.45,50.3,50.3,15900.0,36.6734,36.7025,36.5934,36.5934,15900.0
2006-09-13 10:15:00,50.3,50.3,50.2,50.21,25350.0,36.5934,36.5934,36.5206,36.5279,25350.0
2006-09-13 10:20:00,50.24,50.25,50.18,50.23,8850.0,36.5497,36.557,36.5061,36.5424,8850.0
2006-09-13 10:25:00,50.23,50.33,50.22,50.31,5100.0,36.5424,36.6152,36.5352,36.6007,5100.0
2006-09-13 10:30:00,50.32,50.32,50.21,50.22,14550.0,36.6079,36.6079,36.5279,36.5352,14550.0
2006-09-13 10:35:00,50.21,50.21,50.11,50.15,10950.0,36.5279,36.5279,36.4551,36.4842,10950.0
2006-09-13 10:40:00,50.17,50.17,50.01,50.05,12150.0,36.4988,36.4988,36.3824,36.4115,12150.0
2006-09-13 10:45:00,50.08,50.13,50.05,50.13,16200.0,36.4333,36.4697,36.4115,36.4697,16200.0
2006-09-13 10:50:00,50.13,50.15,50.05,50.15,9000.0,36.4697,36.4842,36.4115,36.4842,9000.0
2006-09-13 10:55:00,50.15,50.18,50.15,50.15,10650.0,36.4842,36.5061,36.4842,36.4842,10650.0
2006-09-13 11:00:00,50.16,50.23,50.13,50.23,11850.0,36.4915,36.5424,36.4697,36.5424,11850.0
2006-09-13 11:05:00,50.23,50.34,50.21,50.32,10800.0,36.5424,36.6225,36.5279,36.6079,10800.0
2006-09-13 11:10:00,50.32,50.32,50.15,50.17,18450.0,36.6079,36.6079,36.4842,36.4988,18450.0
2006-09-13 11:15:00,50.17,50.22,50.17,50.19,9000.0,36.4988,36.5352,36.4988,36.5133,9000.0
2006-09-13 11:20:00,50.19,50.25,50.15,50.15,11700.0,36.5133,36.557,36.4842,36.4842,11700.0
2006-09-13 11:25:00,50.15,50.21,50.11,50.13,14700.0,36.4842,36.5279,36.4551,36.4697,14700.0
2006-09-13 11:30:00,50.15,50.17,50.09,50.13,11550.0,36.4842,36.4988,36.4406,36.4697,11550.0
2006-09-13 11:35:00,50.13,50.14,50.08,50.1,10650.0,36.4697,36.477,36.4333,36.4479,10650.0
2006-09-13 11:40:00,50.1,50.1,50.04,50.04,13950.0,36.4479,36.4479,36.4042,36.4042,13950.0
2006-09-13 11:45:00,50.06,50.07,50.02,50.07,12750.0,36.4188,36.426,36.3897,36.426,12750.0
2006-09-13 11:50:00,50.09,50.09,50.01,50.01,12900.0,36.4406,36.4406,36.3824,36.3824,12900.0
2006-09-13 11:55:00,50.01,50.06,49.99,50.06,10950.0,36.3824,36.4188,36.3678,36.4188,10950.0
2006-09-13 12:00:00,50.03,50.07,49.99,50.01,12900.0,36.3969,36.426,36.3678,36.3824,12900.0
2006-09-13 12:05:00,50.02,50.09,50.02,50.09,6000.0,36.3897,36.4406,36.3897,36.4406,6000.0
2006-09-13 12:10:00,50.1,50.15,50.07,50.15,28650.0,36.4479,36.4842,36.426,36.4842,28650.0
2006-09-13 12:15:00,50.19,50.19,50.11,50.11,13950.0,36.5133,36.5133,36.4551,36.4551,13950.0
2006-09-13 12:20:00,50.11,50.15,50.11,50.13,14250.0,36.4551,36.4842,36.4551,36.4697,14250.0
2006-09-13 12:25:00,50.13,50.19,50.13,50.15,24300.0,36.4697,36.5133,36.4697,36.4842,24300.0
2006-09-13 12:30:00,50.16,50.21,50.15,50.21,39150.0,36.4915,36.5279,36.4842,36.5279,39150.0
2006-09-13 12:35:00,50.22,50.23,50.15,50.17,11250.0,36.5352,36.5424,36.4842,36.4988,11250.0
2006-09-13 12:40:00,50.15,50.17,50.07,50.13,17100.0,36.4842,36.4988,36.426,36.4697,17100.0
2006-09-13 12:45:00,50.13,50.17,50.09,50.13,20850.0,36.4697,36.4988,36.4406,36.4697,20850.0
2006-09-13 12:50:00,50.12,50.12,50.07,50.09,4500.0,36.4624,36.4624,36.426,36.4406,4500.0
2006-09-13 12:55:00,50.11,50.13,50.08,50.11,12600.0,36.4551,36.4697,36.4333,36.4551,12600.0
2006-09-13 13:00:00,50.12,50.21,50.12,50.15,26400.0,36.4624,36.5279,36.4624,36.4842,26400.0
2006-09-13 13:05:00,50.18,50.21,50.13,50.2,19350.0,36.5061,36.5279,36.4697,36.5206,19350.0
2006-09-13 13:10:00,50.2,50.2,50.11,50.19,16200.0,36.5206,36.5206,36.4551,36.5133,16200.0
2006-09-13 13:15:00,50.19,50.21,50.11,50.12,34050.0,36.5133,36.5279,36.4551,36.4624,34050.0
2006-09-13 13:20:00,50.13,50.2,50.12,50.13,27300.0,36.4697,36.5206,36.4624,36.4697,27300.0
2006-09-13 13:25:00,50.15,50.18,50.11,50.16,16050.0,36.4842,36.5061,36.4551,36.4915,16050.0
2006-09-13 13:30:00,50.17,50.2,50.15,50.17,12300.0,36.4988,36.5206,36.4842,36.4988,12300.0
2006-09-13 13:35:00,50.21,50.36,50.21,50.36,18600.0,36.5279,36.637,36.5279,36.637,18600.0
2006-09-13 13:40:00,50.35,50.35,50.26,50.26,11100.0,36.6298,36.6298,36.5643,36.5643,11100.0
2006-09-13 13:45:00,50.29,50.31,50.27,50.31,8700.0,36.5861,36.6007,36.5715,36.6007,8700.0
2006-09-13 13:50:00,50.31,50.35,50.31,50.32,6000.0,36.6007,36.6298,36.6007,36.6079,6000.0
2006-09-13 13:55:00,50.31,50.32,50.3,50.31,5250.0,36.6007,36.6079,36.5934,36.6007,5250.0
2006-09-13 14:00:00,50.31,50.44,50.31,50.44,14100.0,36.6007,36.6952,36.6007,36.6952,14100.0
2006-09-13 14:05:00,50.45,50.45,50.38,50.39,9900.0,36.7025,36.7025,36.6516,36.6589,9900.0
2006-09-13 14:10:00,50.42,50.45,50.35,50.37,42450.0,36.6807,36.7025,36.6298,36.6443,42450.0
2006-09-13 14:15:00,50.38,50.44,50.33,50.35,48000.0,36.6516,36.6952,36.6152,36.6298,48000.0
2006-09-13 14:20:00,50.36,50.36,50.26,50.3,49050.0,36.637,36.637,36.5643,36.5934,49050.0
2006-09-13 14:25:00,50.32,50.35,50.29,50.29,15300.0,36.6079,36.6298,36.5861,36.5861,15300.0
2006-09-13 14:30:00,50.3,50.34,50.29,50.34,9000.0,36.5934,36.6225,36.5861,36.6225,9000.0
2006-09-13 14:35:00,50.35,50.43,50.34,50.34,11550.0,36.6298,36.688,36.6225,36.6225,11550.0
2006-09-13 14:40:00,50.35,50.42,50.34,50.41,9450.0,36.6298,36.6807,36.6225,36.6734,9450.0
2006-09-13 14:45:00,50.41,50.47,50.41,50.45,8250.0,36.6734,36.7171,36.6734,36.7025,8250.0
2006-09-13 14:50:00,50.45,50.45,50.41,50.45,8550.0,36.7025,36.7025,36.6734,36.7025,8550.0
2006-09-13 14:55:00,50.46,50.57,50.46,50.55,16650.0,36.7098,36.7898,36.7098,36.7753,16650.0
2006-09-13 15:00:00,50.54,50.54,50.39,50.43,17850.0,36.768,36.768,36.6589,36.688,17850.0
2006-09-13 15:05:00,50.45,50.47,50.33,50.33,15600.0,36.7025,36.7171,36.6152,36.6152,15600.0
2006-09-13 15:10:00,50.33,50.42,50.31,50.35,13500.0,36.6152,36.6807,36.6007,36.6298,13500.0
2006-09-13 15:15:00,50.34,50.39,50.33,50.37,10650.0,36.6225,36.6589,36.6152,36.6443,10650.0
2006-09-13 15:20:00,50.37,50.41,50.36,50.41,9300.0,36.6443,36.6734,36.637,36.6734,9300.0
2006-09-13 15:25:00,50.41,50.42,50.33,50.39,14400.0,36.6734,36.6807,36.6152,36.6589,14400.0
2006-09-13 15:30:00,50.4,50.54,50.4,50.54,23550.0,36.6661,36.768,36.6661,36.768,23550.0
2006-09-13 15:35:00,50.46,50.49,50.39,50.39,18000.0,36.7098,36.7316,36.6589,36.6589,18000.0
2006-09-13 15:40:00,50.39,50.43,50.33,50.33,30000.0,36.6589,36.688,36.6152,36.6152,30000.0
2006-09-13 15:45:00,50.33,50.43,50.32,50.43,25350.0,36.6152,36.688,36.6079,36.688,25350.0
2006-09-13 15:50:00,50.39,50.39,50.31,50.36,28650.0,36.6589,36.6589,36.6007,36.637,28650.0
2006-09-13 15:55:00,50.36,50.41,50.34,50.35,30900.0,36.637,36.6734,36.6225,36.6298,30900.0
2006-09-14 09:30:00,49.97,50.2,49.95,50.2,13800.0,36.3533,36.5206,36.3387,36.5206,13800.0
2006-09-14 09:35:00,50.25,50.25,50.14,50.15,16050.0,36.557,36.557,36.477,36.4842,16050.0
2006-09-14 09:40:00,50.13,50.13,49.97,50.03,13950.0,36.4697,36.4697,36.3533,36.3969,13950.0
2006-09-14 09:45:00,50.03,50.07,49.97,49.98,22200.0,36.3969,36.426,36.3533,36.3606,22200.0
2006-09-14 09:50:00,50.03,50.09,49.95,50.01,12750.0,36.3969,36.4406,36.3387,36.3824,12750.0
2006-09-14 09:55:00,50.03,50.09,49.96,49.96,8250.0,36.3969,36.4406,36.346,36.346,8250.0
2006-09-14 10:00:00,50.01,50.01,49.92,49.92,11100.0,36.3824,36.3824,36.3169,36.3169,11100.0
2006-09-14 10:05:00,49.92,49.94,49.87,49.87,11550.0,36.3169,36.3315,36.2805,36.2805,11550.0
2006-09-14 10:10:00,49.87,49.89,49.83,49.86,3450.0,36.2805,36.2951,36.2514,36.2733,3450.0
2006-09-14 10:15:00,49.86,50.03,49.86,50.02,13950.0,36.2733,36.3969,36.2733,36.3897,13950.0
2006-09-14 10:20:00,50.04,50.07,50.03,50.03,10350.0,36.4042,36.426,36.3969,36.3969,10350.0
2006-09-14 10:25:00,50.01,50.09,50.01,50.02,15900.0,36.3824,36.4406,36.3824,36.3897,15900.0
2006-09-14 10:30:00,49.99,50.11,49.96,50.11,8550.0,36.3678,36.4551,36.346,36.4551,8550.0
2006-09-14 10:35:00,50.13,50.13,50.01,50.04,10800.0,36.4697,36.4697,36.3824,36.4042,10800.0
2006-09-14 10:40:00,50.01,50.06,50.0,50.0,11400.0,36.3824,36.4188,36.3751,36.3751,11400.0
2006-09-14 10:45:00,49.97,49.98,49.88,49.91,6450.0,36.3533,36.3606,36.2878,36.3096,6450.0
2006-09-14 10:50:00,49.91,50.05,49.87,49.99,18750.0,36.3096,36.4115,36.2805,36.3678,18750.0
2006-09-14 10:55:00,49.97,50.05,49.95,50.05,16950.0,36.3533,36.4115,36.3387,36.4115,16950.0
2006-09-14 11:00:00,50.05,50.14,50.0,50.0,14700.0,36.4115,36.477,36.3751,36.3751,14700.0
2006-09-14 11:05:00,50.0,50.09,50.0,50.05,6300.0,36.3751,36.4406,36.3751,36.4115,6300.0
2006-09-14 11:10:00,50.05,50.18,50.05,50.18,6750.0,36.4115,36.5061,36.4115,36.5061,6750.0
2006-09-14 11:15:00,50.19,50.26,50.18,50.21,9150.0,36.5133,36.5643,36.5061,36.5279,9150.0
2006-09-14 11:20:00,50.23,50.26,50.21,50.26,6150.0,36.5424,36.5643,36.5279,36.5643,6150.0
2006-09-14 11:25:00,50.29,50.29,50.24,50.24,6300.0,36.5861,36.5861,36.5497,36.5497,6300.0
2006-09-14 11:30:00,50.22,50.23,50.17,50.18,7350.0,36.5352,36.5424,36.4988,36.5061,7350.0
2006-09-14 11:35:00,50.18,50.19,50.14,50.18,7500.0,36.5061,36.5133,36.477,36.5061,7500.0
2006-09-14 11:40:00,50.18,50.21,50.18,50.19,5100.0,36.5061,36.5279,36.5061,36.5133,5100.0
2006-09-14 11:45:00,50.16,50.16,50.11,50.11,4200.0,36.4915,36.4915,36.4551,36.4551,4200.0
2006-09-14 11:50:00,50.11,50.22,50.11,50.22,7050.0,36.4551,36.5352,36.4551,36.5352,7050.0
2006-09-14 11:55:00,50.23,50.25,50.22,50.23,8400.0,36.5424,36.557,36.5352,36.5424,8400.0
2006-09-14 12:00:00,50.24,50.27,50.19,50.19,5400.0,36.5497,36.5715,36.5133,36.5133,5400.0
2006-09-14 12:05:00,50.19,50.21,50.11,50.15,4950.0,36.5133,36.5279,36.4551,36.4842,4950.0
2006-09-14 12:10:00,50.13,50.27,50.13,50.26,10050.0,36.4697,36.5715,36.4697,36.5643,10050.0
2006-09-14 12:15:00,50.25,50.27,50.24,50.27,2100.0,36.557,36.5715,36.5497,36.5715,2100.0
2006-09-14 12:20:00,50.27,50.35,50.27,50.29,6900.0,36.5715,36.6298,36.5715,36.5861,6900.0
2006-09-14 12:25:00,50.3,50.36,50.3,50.35,8400.0,36.5934,36.637,36.5934,36.6298,8400.0
2006-09-14 12:30:00,50.32,50.32,50.31,50.31,2250.0,36.6079,36.6079,36.6007,36.6007,2250.0
2006-09-14 12:35:00,50.3,50.35,50.29,50.35,4500.0,36.5934,36.6298,36.5861,36.6298,4500.0
2006-09-14 12:40:00,50.34,50.34,50.3,50.31,2400.0,36.6225,36.6225,36.5934,36.6007,2400.0
2006-09-14 12:45:00,50.3,50.35,50.29,50.35,4200.0,36.5934,36.6298,36.5861,36.6298,4200.0
2006-09-14 12:50:00,50.34,50.37,50.31,50.31,5700.0,36.6225,36.6443,36.6007,36.6007,5700.0
2006-09-14 12:55:00,50.31,50.38,50.29,50.37,3900.0,36.6007,36.6516,36.5861,36.6443,3900.0
2006-09-14 13:00:00,50.37,50.38,50.26,50.26,4500.0,36.6443,36.6516,36.5643,36.5643,4500.0
2006-09-14 13:05:00,50.25,50.28,50.25,50.27,3150.0,36.557,36.5788,36.557,36.5715,3150.0
2006-09-14 13:10:00,50.27,50.33,50.27,50.33,5700.0,36.5715,36.6152,36.5715,36.6152,5700.0
2006-09-14 13:15:00,50.35,50.36,50.33,50.33,4350.0,36.6298,36.637,36.6152,36.6152,4350.0
2006-09-14 13:20:00,50.33,50.37,50.33,50.37,5100.0,36.6152,36.6443,36.6152,36.6443,5100.0
2006-09-14 13:25:00,50.37,50.39,50.37,50.39,1650.0,36.6443,36.6589,36.6443,36.6589,1650.0
2006-09-14 13:30:00,50.39,50.49,50.39,50.47,15900.0,36.6589,36.7316,36.6589,36.7171,15900.0
2006-09-14 13:35:00,50.46,50.51,50.43,50.51,6150.0,36.7098,36.7462,36.688,36.7462,6150.0
2006-09-14 13:40:00,50.51,50.51,50.44,50.45,5400.0,36.7462,36.7462,36.6952,36.7025,5400.0
2006-09-14 13:45:00,50.43,50.45,50.42,50.43,2850.0,36.688,36.7025,36.6807,36.688,2850.0
2006-09-14 13:50:00,50.43,50.56,50.43,50.53,11400.0,36.688,36.7825,36.688,36.7607,11400.0
2006-09-14 13:55:00,50.55,50.59,50.51,50.53,9150.0,36.7753,36.8044,36.7462,36.7607,9150.0
2006-09-14 14:00:00,50.53,50.55,50.44,50.44,15000.0,36.7607,36.7753,36.6952,36.6952,15000.0
2006-09-14 14:05:00,50.44,50.45,50.41,50.45,16200.0,36.6952,36.7025,36.6734,36.7025,16200.0
2006-09-14 14:10:00,50.45,50.59,50.45,50.59,20550.0,36.7025,36.8044,36.7025,36.8044,20550.0
2006-09-14 14:15:00,50.58,50.58,50.51,50.56,12150.0,36.7971,36.7971,36.7462,36.7825,12150.0
2006-09-14 14:20:00,50.56,50.61,50.52,50.6,11550.0,36.7825,36.8189,36.7534,36.8116,11550.0
2006-09-14 14:25:00,50.6,50.6,50.51,50.53,12450.0,36.8116,36.8116,36.7462,36.7607,12450.0
2006-09-14 14:30:00,50.55,50.57,50.5,50.57,40050.0,36.7753,36.7898,36.7389,36.7898,40050.0
2006-09-14 14:35:00,50.55,50.55,50.43,50.45,9450.0,36.7753,36.7753,36.688,36.7025,9450.0
2006-09-14 14:40:00,50.46,50.46,50.38,50.41,18000.0,36.7098,36.7098,36.6516,36.6734,18000.0
2006-09-14 14:45:00,50.41,50.43,50.41,50.42,12750.0,36.6734,36.688,36.6734,36.6807,12750.0
2006-09-14 14:50:00,50.42,50.48,50.42,50.45,22050.0,36.6807,36.7243,36.6807,36.7025,22050.0
2006-09-14 14:55:00,50.45,50.45,50.33,50.34,9900.0,36.7025,36.7025,36.6152,36.6225,9900.0
2006-09-14 15:00:00,50.36,50.36,50.27,50.29,9750.0,36.637,36.637,36.5715,36.5861,9750.0
2006-09-14 15:05:00,50.29,50.29,50.27,50.29,12150.0,36.5861,36.5861,36.5715,36.5861,12150.0
2006-09-14 15:10:00,50.29,50.33,50.28,50.33,13950.0,36.5861,36.6152,36.5788,36.6152,13950.0
2006-09-14 15:15:00,50.33,50.33,50.25,50.31,12750.0,36.6152,36.6152,36.557,36.6007,12750.0
2006-09-14 15:20:00,50.31,50.31,50.23,50.26,6300.0,36.6007,36.6007,36.5424,36.5643,6300.0
2006-09-14 15:25:00,50.26,50.26,50.2,50.25,22650.0,36.5643,36.5643,36.5206,36.557,22650.0
2006-09-14 15:30:00,50.25,50.25,50.2,50.23,16350.0,36.557,36.557,36.5206,36.5424,16350.0
2006-09-14 15:35:00,50.23,50.23,50.2,50.21,22500.0,36.5424,36.5424,36.5206,36.5279,22500.0
2006-09-14 15:40:00,50.25,50.25,50.18,50.2,12150.0,36.557,36.557,36.5061,36.5206,12150.0
2006-09-14 15:45:00,50.17,50.2,50.13,50.14,7500.0,36.4988,36.5206,36.4697,36.477,7500.0
2006-09-14 15:50:00,50.15,50.16,50.02,50.13,24900.0,36.4842,36.4915,36.3897,36.4697,24900.0
2006-09-14 15:55:00,50.15,50.17,50.15,50.17,14250.0,36.4842,36.4988,36.4842,36.4988,14250.0
2006-09-15 09:30:00,50.23,50.23,50.23,50.23,0.0,36.5424,36.5424,36.5424,36.5424,0.0
2006-09-15 09:35:00,50.67,50.74,50.41,50.58,217650.0,36.8626,36.9135,36.6734,36.7971,217650.0
2006-09-15 09:40:00,50.57,50.68,50.55,50.67,81900.0,36.7898,36.8698,36.7753,36.8626,81900.0
2006-09-15 09:45:00,50.66,50.67,50.54,50.67,40200.0,36.8553,36.8626,36.768,36.8626,40200.0
2006-09-15 09:50:00,50.67,50.67,50.58,50.65,24300.0,36.8626,36.8626,36.7971,36.848,24300.0
2006-09-15 09:55:00,50.67,50.91,50.66,50.91,54300.0,36.8626,37.0372,36.8553,37.0372,54300.0
2006-09-15 10:00:00,50.92,51.06,50.91,51.05,45150.0,37.0444,37.1463,37.0372,37.139,45150.0
2006-09-15 10:05:00,51.05,51.13,50.87,51.03,41100.0,37.139,37.1972,37.0081,37.1245,41100.0
2006-09-15 10:10:00,50.91,51.12,50.91,51.03,30900.0,37.0372,37.1899,37.0372,37.1245,30900.0
2006-09-15 10:15:00,51.03,51.27,51.03,51.09,29250.0,37.1245,37.2991,37.1245,37.1681,29250.0
2006-09-15 10:20:00,51.05,51.21,51.05,51.21,14850.0,37.139,37.2554,37.139,37.2554,14850.0
2006-09-15 10:25:00,51.21,51.23,51.14,51.19,13800.0,37.2554,37.27,37.2045,37.2409,13800.0
2006-09-15 10:30:00,51.22,51.23,51.2,51.2,21000.0,37.2627,37.27,37.2481,37.2481,21000.0
2006-09-15 10:35:00,51.21,51.21,51.21,51.21,12000.0,37.2554,37.2554,37.2554,37.2554,12000.0
2006-09-15 10:40:00,51.21,51.29,51.2,51.27,35850.0,37.2554,37.3136,37.2481,37.2991,35850.0
2006-09-15 10:45:00,51.28,51.35,51.27,51.33,37350.0,37.3063,37.3573,37.2991,37.3427,37350.0
2006-09-15 10:50:00,51.33,51.33,51.21,51.24,14100.0,37.3427,37.3427,37.2554,37.2772,14100.0
2006-09-15 10:55:00,51.23,51.25,51.2,51.2,13200.0,37.27,37.2845,37.2481,37.2481,13200.0
2006-09-15 11:00:00,51.2,51.23,51.2,51.23,29550.0,37.2481,37.27,37.2481,37.27,29550.0
2006-09-15 11:05:00,51.23,51.23,51.17,51.17,33150.0,37.27,37.27,37.2263,37.2263,33150.0
2006-09-15 11:10:00,51.17,51.19,51.15,51.17,18000.0,37.2263,37.2409,37.2118,37.2263,18000.0
2006-09-15 11:15:00,51.16,51.19,51.03,51.05,14850.0,37.219,37.2409,37.1245,37.139,14850.0
2006-09-15 11:20:00,51.06,51.07,51.03,51.06,18750.0,37.1463,37.1536,37.1245,37.1463,18750.0
2006-09-15 11:25:00,51.06,51.07,51.03,51.05,7050.0,37.1463,37.1536,37.1245,37.139,7050.0
2006-09-15 11:30:00,51.04,51.09,51.01,51.09,19800.0,37.1317,37.1681,37.1099,37.1681,19800.0
2006-09-15 11:35:00,51.09,51.16,51.07,51.08,24000.0,37.1681,37.219,37.1536,37.1608,24000.0
2006-09-15 11:40:00,51.08,51.09,51.05,51.07,12300.0,37.1608,37.1681,37.139,37.1536,12300.0
2006-09-15 11:45:00,51.05,51.08,51.05,51.07,8400.0,37.139,37.1608,37.139,37.1536,8400.0
2006-09-15 11:50:00,51.07,51.08,50.99,51.05,13200.0,37.1536,37.1608,37.0954,37.139,13200.0
2006-09-15 11:55:00,51.06,51.06,50.99,50.99,5700.0,37.1463,37.1463,37.0954,37.0954,5700.0
2006-09-15 12:00:00,50.99,50.99,50.87,50.91,13800.0,37.0954,37.0954,37.0081,37.0372,13800.0
2006-09-15 12:05:00,50.89,50.89,50.84,50.88,8400.0,37.0226,37.0226,36.9862,37.0153,8400.0
2006-09-15 12:10:00,50.88,50.91,50.86,50.91,7650.0,37.0153,37.0372,37.0008,37.0372,7650.0
2006-09-15 12:15:00,50.91,51.0,50.91,50.99,12600.0,37.0372,37.1026,37.0372,37.0954,12600.0
2006-09-15 12:20:00,50.99,50.99,50.95,50.99,5850.0,37.0954,37.0954,37.0663,37.0954,5850.0
2006-09-15 12:25:00,50.99,51.05,50.99,51.02,14100.0,37.0954,37.139,37.0954,37.1172,14100.0
2006-09-15 12:30:00,51.0,51.01,50.97,50.97,12750.0,37.1026,37.1099,37.0808,37.0808,12750.0
2006-09-15 12:35:00,50.97,50.97,50.93,50.96,15450.0,37.0808,37.0808,37.0517,37.0735,15450.0
2006-09-15 12:40:00,50.96,51.01,50.93,51.01,15300.0,37.0735,37.1099,37.0517,37.1099,15300.0
2006-09-15 12:45:00,51.01,51.03,50.95,50.95,6300.0,37.1099,37.1245,37.0663,37.0663,6300.0
2006-09-15 12:50:00,50.95,50.98,50.91,50.98,13200.0,37.0663,37.0881,37.0372,37.0881,13200.0
2006-09-15 12:55:00,50.97,50.98,50.9,50.91,12750.0,37.0808,37.0881,37.0299,37.0372,12750.0
2006-09-15 13:00:00,50.92,51.03,50.92,51.0,23100.0,37.0444,37.1245,37.0444,37.1026,23100.0
2006-09-15 13:05:00,51.0,51.03,50.99,50.99,16950.0,37.1026,37.1245,37.0954,37.0954,16950.0
2006-09-15 13:10:00,51.01,51.03,50.98,50.99,10650.0,37.1099,37.1245,37.0881,37.0954,10650.0
2006-09-15 13:15:00,50.98,51.01,50.97,50.99,7800.0,37.0881,37.1099,37.0808,37.0954,7800.0
2006-09-15 13:20:00,51.0,51.05,50.99,50.99,8100.0,37.1026,37.139,37.0954,37.0954,8100.0
2006-09-15 13:25:00,50.99,51.01,50.93,50.95,6900.0,37.0954,37.1099,37.0517,37.0663,6900.0
2006-09-15 13:30:00,50.95,51.0,50.95,50.99,11250.0,37.0663,37.1026,37.0663,37.0954,11250.0
2006-09-15 13:35:00,50.99,51.07,50.99,51.01,30750.0,37.0954,37.1536,37.0954,37.1099,30750.0
2006-09-15 13:40:00,51.01,51.03,50.99,51.02,37650.0,37.1099,37.1245,37.0954,37.1172,37650.0
2006-09-15 13:45:00,51.01,51.02,50.99,50.99,9450.0,37.1099,37.1172,37.0954,37.0954,9450.0
2006-09-15 13:50:00,51.01,51.01,50.99,51.0,10500.0,37.1099,37.1099,37.0954,37.1026,10500.0
2006-09-15 13:55:00,50.99,50.99,50.92,50.92,7500.0,37.0954,37.0954,37.0444,37.0444,7500.0
2006-09-15 14:00:00,50.91,50.95,50.88,50.95,5250.0,37.0372,37.0663,37.0153,37.0663,5250.0
2006-09-15 14:05:00,50.95,50.97,50.92,50.97,12300.0,37.0663,37.0808,37.0444,37.0808,12300.0
2006-09-15 14:10:00,50.97,51.04,50.97,51.01,18450.0,37.0808,37.1317,37.0808,37.1099,18450.0
2006-09-15 14:15:00,51.01,51.01,50.96,50.97,3750.0,37.1099,37.1099,37.0735,37.0808,3750.0
2006-09-15 14:20:00,50.99,50.99,50.94,50.96,3900.0,37.0954,37.0954,37.059,37.0735,3900.0
2006-09-15 14:25:00,50.94,51.0,50.94,51.0,3300.0,37.059,37.1026,37.059,37.1026,3300.0
2006-09-15 14:30:00,50.99,51.01,50.97,50.99,10950.0,37.0954,37.1099,37.0808,37.0954,10950.0
2006-09-15 14:35:00,51.0,51.05,50.95,50.97,13350.0,37.1026,37.139,37.0663,37.0808,13350.0
2006-09-15 14:40:00,50.98,51.0,50.98,50.98,6150.0,37.0881,37.1026,37.0881,37.0881,6150.0
2006-09-15 14:45:00,50.97,51.01,50.93,50.93,14400.0,37.0808,37.1099,37.0517,37.0517,14400.0
2006-09-15 14:50:00,50.93,50.95,50.89,50.89,11400.0,37.0517,37.0663,37.0226,37.0226,11400.0
2006-09-15 14:55:00,50.89,50.89,50.85,50.85,4050.0,37.0226,37.0226,36.9935,36.9935,4050.0
2006-09-15 15:00:00,50.87,50.91,50.86,50.86,8700.0,37.0081,37.0372,37.0008,37.0008,8700.0
2006-09-15 15:05:00,50.87,50.9,50.85,50.87,12450.0,37.0081,37.0299,36.9935,37.0081,12450.0
2006-09-15 15:10:00,50.89,50.95,50.89,50.94,13050.0,37.0226,37.0663,37.0226,37.059,13050.0
2006-09-15 15:15:00,50.94,50.95,50.91,50.92,7650.0,37.059,37.0663,37.0372,37.0444,7650.0
2006-09-15 15:20:00,50.91,50.95,50.81,50.83,39300.0,37.0372,37.0663,36.9644,36.979,39300.0
2006-09-15 15:25:00,50.83,50.87,50.81,50.86,20550.0,36.979,37.0081,36.9644,37.0008,20550.0
2006-09-15 15:30:00,50.85,50.85,50.79,50.8,17700.0,36.9935,36.9935,36.9499,36.9571,17700.0
2006-09-15 15:35:00,50.79,50.79,50.74,50.77,16950.0,36.9499,36.9499,36.9135,36.9353,16950.0
2006-09-15 15:40:00,50.77,50.77,50.71,50.73,23100.0,36.9353,36.9353,36.8917,36.9062,23100.0
2006-09-15 15:45:00,50.72,50.78,50.72,50.75,14850.0,36.8989,36.9426,36.8989,36.9208,14850.0
2006-09-15 15:50:00,50.75,50.78,50.75,50.75,13050.0,36.9208,36.9426,36.9208,36.9208,13050.0
2006-09-15 15:55:00,50.74,50.77,50.71,50.71,18000.0,36.9135,36.9353,36.8917,36.8917,18000.0
2006-09-18 09:30:00,50.67,50.67,50.67,50.67,0.0,36.8626,36.8626,36.8626,36.8626,0.0
2006-09-18 09:35:00,50.67,50.79,50.67,50.75,16650.0,36.8626,36.9499,36.8626,36.9208,16650.0
2006-09-18 09:40:00,50.69,50.92,50.69,50.92,8850.0,36.8771,37.0444,36.8771,37.0444,8850.0
2006-09-18 09:45:00,50.91,50.91,50.7,50.71,27450.0,37.0372,37.0372,36.8844,36.8917,27450.0
2006-09-18 09:50:00,50.71,50.76,50.68,50.72,16500.0,36.8917,36.928,36.8698,36.8989,16500.0
2006-09-18 09:55:00,50.71,50.71,50.57,50.57,50700.0,36.8917,36.8917,36.7898,36.7898,50700.0
2006-09-18 10:00:00,50.57,50.66,50.57,50.65,13350.0,36.7898,36.8553,36.7898,36.848,13350.0
2006-09-18 10:05:00,50.65,50.67,50.53,50.67,19350.0,36.848,36.8626,36.7607,36.8626,19350.0
2006-09-18 10:10:00,50.67,50.78,50.67,50.69,23550.0,36.8626,36.9426,36.8626,36.8771,23550.0
2006-09-18 10:15:00,50.7,50.78,50.64,50.67,16950.0,36.8844,36.9426,36.8407,36.8626,16950.0
2006-09-18 10:20:00,50.66,50.73,50.61,50.72,15300.0,36.8553,36.9062,36.8189,36.8989,15300.0
2006-09-18 10:25:00,50.72,50.73,50.65,50.67,11850.0,36.8989,36.9062,36.848,36.8626,11850.0
2006-09-18 10:30:00,50.67,50.69,50.63,50.65,16800.0,36.8626,36.8771,36.8335,36.848,16800.0
2006-09-18 10:35:00,50.65,50.75,50.65,50.73,25650.0,36.848,36.9208,36.848,36.9062,25650.0
2006-09-18 10:40:00,50.75,50.75,50.71,50.74,19950.0,36.9208,36.9208,36.8917,36.9135,19950.0
2006-09-18 10:45:00,50.79,50.79,50.67,50.69,19950.0,36.9499,36.9499,36.8626,36.8771,19950.0
2006-09-18 10:50:00,50.68,50.73,50.65,50.65,7500.0,36.8698,36.9062,36.848,36.848,7500.0
2006-09-18 10:55:00,50.64,50.69,50.64,50.65,7500.0,36.8407,36.8771,36.8407,36.848,7500.0
2006-09-18 11:00:00,50.66,50.7,50.63,50.7,6000.0,36.8553,36.8844,36.8335,36.8844,6000.0
2006-09-18 11:05:00,50.7,50.84,50.7,50.83,27150.0,36.8844,36.9862,36.8844,36.979,27150.0
2006-09-18 11:10:00,50.83,50.87,50.77,50.77,31200.0,36.979,37.0081,36.9353,36.9353,31200.0
2006-09-18 11:15:00,50.77,50.8,50.77,50.79,6450.0,36.9353,36.9571,36.9353,36.9499,6450.0
2006-09-18 11:20:00,50.77,50.82,50.73,50.73,53850.0,36.9353,36.9717,36.9062,36.9062,53850.0
2006-09-18 11:25:00,50.73,50.87,50.72,50.83,33600.0,36.9062,37.0081,36.8989,36.979,33600.0
2006-09-18 11:30:00,50.87,50.9,50.81,50.83,12900.0,37.0081,37.0299,36.9644,36.979,12900.0
2006-09-18 11:35:00,50.83,50.9,50.83,50.85,16350.0,36.979,37.0299,36.979,36.9935,16350.0
2006-09-18 11:40:00,50.83,50.85,50.81,50.83,13200.0,36.979,36.9935,36.9644,36.979,13200.0
2006-09-18 11:45:00,50.83,50.85,50.77,50.82,46050.0,36.979,36.9935,36.9353,36.9717,46050.0
2006-09-18 11:50:00,50.83,50.86,50.79,50.82,14400.0,36.979,37.0008,36.9499,36.9717,14400.0
2006-09-18 11:55:00,50.81,50.85,50.78,50.81,7200.0,36.9644,36.9935,36.9426,36.9644,7200.0
2006-09-18 12:00:00,50.8,50.87,50.79,50.85,35400.0,36.9571,37.0081,36.9499,36.9935,35400.0
2006-09-18 12:05:00,50.85,50.85,50.77,50.77,44550.0,36.9935,36.9935,36.9353,36.9353,44550.0
2006-09-18 12:10:00,50.79,50.84,50.77,50.83,48300.0,36.9499,36.9862,36.9353,36.979,48300.0
2006-09-18 12:15:00,50.83,50.85,50.79,50.81,29550.0,36.979,36.9935,36.9499,36.9644,29550.0
2006-09-18 12:20:00,50.82,50.82,50.79,50.81,5100.0,36.9717,36.9717,36.9499,36.9644,5100.0
2006-09-18 12:25:00,50.81,50.81,50.77,50.8,5250.0,36.9644,36.9644,36.9353,36.9571,5250.0
2006-09-18 12:30:00,50.8,50.85,50.79,50.85,9300.0,36.9571,36.9935,36.9499,36.9935,9300.0
2006-09-18 12:35:00,50.85,50.85,50.81,50.83,12300.0,36.9935,36.9935,36.9644,36.979,12300.0
2006-09-18 12:40:00,50.83,51.02,50.83,50.98,20250.0,36.979,37.1172,36.979,37.0881,20250.0
2006-09-18 12:45:00,50.98,51.09,50.95,51.04,12000.0,37.0881,37.1681,37.0663,37.1317,12000.0
2006-09-18 12:50:00,51.03,51.09,51.03,51.07,9300.0,37.1245,37.1681,37.1245,37.1536,9300.0
2006-09-18 12:55:00,51.07,51.15,51.07,51.15,9750.0,37.1536,37.2118,37.1536,37.2118,9750.0
2006-09-18 13:00:00,51.15,51.15,51.03,51.07,12000.0,37.2118,37.2118,37.1245,37.1536,12000.0
2006-09-18 13:05:00,51.07,51.07,51.05,51.05,3600.0,37.1536,37.1536,37.139,37.139,3600.0
2006-09-18 13:10:00,51.03,51.07,51.01,51.07,6750.0,37.1245,37.1536,37.1099,37.1536,6750.0
2006-09-18 13:15:00,51.08,51.13,51.06,51.06,6750.0,37.1608,37.1972,37.1463,37.1463,6750.0
2006-09-18 13:20:00,51.09,51.12,51.08,51.12,4200.0,37.1681,37.1899,37.1608,37.1899,4200.0
2006-09-18 13:25:00,51.14,51.16,51.12,51.12,6750.0,37.2045,37.219,37.1899,37.1899,6750.0
2006-09-18 13:30:00,51.13,51.14,51.04,51.04,6600.0,37.1972,37.2045,37.1317,37.1317,6600.0
2006-09-18 13:35:00,51.04,51.07,51.01,51.04,8400.0,37.1317,37.1536,37.1099,37.1317,8400.0
2006-09-18 13:40:00,51.07,51.07,50.89,50.89,8400.0,37.1536,37.1536,37.0226,37.0226,8400.0
2006-09-18 13:45:00,50.89,50.97,50.88,50.97,6450.0,37.0226,37.0808,37.0153,37.0808,6450.0
2006-09-18 13:50:00,50.98,51.02,50.89,50.89,10800.0,37.0881,37.1172,37.0226,37.0226,10800.0
2006-09-18 13:55:00,50.89,50.97,50.87,50.93,9750.0,37.0226,37.0808,37.0081,37.0517,9750.0
2006-09-18 14:00:00,50.93,50.97,50.93,50.93,9450.0,37.0517,37.0808,37.0517,37.0517,9450.0
2006-09-18 14:05:00,50.93,50.95,50.87,50.91,9900.0,37.0517,37.0663,37.0081,37.0372,9900.0
2006-09-18 14:10:00,50.88,51.03,50.87,51.03,10950.0,37.0153,37.1245,37.0081,37.1245,10950.0
2006-09-18 14:15:00,51.02,51.03,51.01,51.03,5100.0,37.1172,37.1245,37.1099,37.1245,5100.0
2006-09-18 14:20:00,51.02,51.03,50.97,51.02,12150.0,37.1172,37.1245,37.0808,37.1172,12150.0
2006-09-18 14:25:00,51.01,51.07,51.01,51.02,29100.0,37.1099,37.1536,37.1099,37.1172,29100.0
2006-09-18 14:30:00,50.99,50.99,50.91,50.91,10650.0,37.0954,37.0954,37.0372,37.0372,10650.0
2006-09-18 14:35:00,50.91,50.95,50.89,50.95,8700.0,37.0372,37.0663,37.0226,37.0663,8700.0
2006-09-18 14:40:00,50.92,50.95,50.87,50.94,10500.0,37.0444,37.0663,37.0081,37.059,10500.0
2006-09-18 14:45:00,50.97,51.05,50.97,51.01,16950.0,37.0808,37.139,37.0808,37.1099,16950.0
2006-09-18 14:50:00,51.01,51.07,50.97,51.04,13050.0,37.1099,37.1536,37.0808,37.1317,13050.0
2006-09-18 14:55:00,51.08,51.08,50.97,51.01,5700.0,37.1608,37.1608,37.0808,37.1099,5700.0
2006-09-18 15:00:00,50.99,51.02,50.98,51.02,4350.0,37.0954,37.1172,37.0881,37.1172,4350.0
2006-09-18 15:05:00,51.06,51.06,50.99,50.99,6750.0,37.1463,37.1463,37.0954,37.0954,6750.0
2006-09-18 15:10:00,51.03,51.04,50.96,50.99,10050.0,37.1245,37.1317,37.0735,37.0954,10050.0
2006-09-18 15:15:00,50.99,51.03,50.99,51.01,6450.0,37.0954,37.1245,37.0954,37.1099,6450.0
2006-09-18 15:20:00,51.01,51.05,50.97,51.0,9750.0,37.1099,37.139,37.0808,37.1026,9750.0
2006-09-18 15:25:00,51.03,51.16,51.01,51.15,13650.0,37.1245,37.219,37.1099,37.2118,13650.0
2006-09-18 15:30:00,51.15,51.23,51.15,51.15,17250.0,37.2118,37.27,37.2118,37.2118,17250.0
2006-09-18 15:35:00,51.15,51.15,51.05,51.11,16800.0,37.2118,37.2118,37.139,37.1827,16800.0
2006-09-18 15:40:00,51.09,51.13,51.08,51.11,13050.0,37.1681,37.1972,37.1608,37.1827,13050.0
2006-09-18 15:45:00,51.1,51.18,51.06,51.13,29100.0,37.1754,37.2336,37.1463,37.1972,29100.0
2006-09-18 15:50:00,51.1,51.11,51.05,51.05,10800.0,37.1754,37.1827,37.139,37.139,10800.0
2006-09-18 15:55:00,51.07,51.09,51.03,51.03,13800.0,37.1536,37.1681,37.1245,37.1245,13800.0
2006-09-19 09:30:00,51.02,51.09,50.95,50.98,19950.0,37.1172,37.1681,37.0663,37.0881,19950.0
2006-09-19 09:35:00,50.94,51.08,50.91,50.95,29700.0,37.059,37.1608,37.0372,37.0663,29700.0
2006-09-19 09:40:00,50.95,51.01,50.81,50.84,6450.0,37.0663,37.1099,36.9644,36.9862,6450.0
2006-09-19 09:45:00,50.84,50.86,50.84,50.85,4800.0,36.9862,37.0008,36.9862,36.9935,4800.0
2006-09-19 09:50:00,50.86,50.95,50.86,50.94,6000.0,37.0008,37.0663,37.0008,37.059,6000.0
2006-09-19 09:55:00,50.94,50.99,50.92,50.94,5850.0,37.059,37.0954,37.0444,37.059,5850.0
2006-09-19 10:00:00,50.93,50.99,50.91,50.99,10500.0,37.0517,37.0954,37.0372,37.0954,10500.0
2006-09-19 10:05:00,50.99,51.01,50.96,51.01,9300.0,37.0954,37.1099,37.0735,37.1099,9300.0
2006-09-19 10:10:00,51.01,51.13,51.0,51.09,5550.0,37.1099,37.1972,37.1026,37.1681,5550.0
2006-09-19 10:15:00,51.13,51.17,51.09,51.09,42900.0,37.1972,37.2263,37.1681,37.1681,42900.0
2006-09-19 10:20:00,51.09,51.09,51.0,51.03,49050.0,37.1681,37.1681,37.1026,37.1245,49050.0
2006-09-19 10:25:00,51.01,51.07,50.93,51.06,7200.0,37.1099,37.1536,37.0517,37.1463,7200.0
2006-09-19 10:30:00,51.05,51.11,51.02,51.06,4050.0,37.139,37.1827,37.1172,37.1463,4050.0
2006-09-19 10:35:00,51.06,51.1,51.03,51.04,5850.0,37.1463,37.1754,37.1245,37.1317,5850.0
2006-09-19 10:40:00,51.07,51.07,51.0,51.0,5100.0,37.1536,37.1536,37.1026,37.1026,5100.0
2006-09-19 10:45:00,51.01,51.06,51.01,51.05,6600.0,37.1099,37.1463,37.1099,37.139,6600.0
2006-09-19 10:50:00,51.07,51.13,51.05,51.13,18600.0,37.1536,37.1972,37.139,37.1972,18600.0
2006-09-19 10:55:00,51.13,51.19,51.09,51.17,11850.0,37.1972,37.2409,37.1681,37.2263,11850.0
2006-09-19 11:00:00,51.15,51.2,51.09,51.2,11250.0,37.2118,37.2481,37.1681,37.2481,11250.0
2006-09-19 11:05:00,51.21,51.25,51.2,51.23,10200.0,37.2554,37.2845,37.2481,37.27,10200.0
2006-09-19 11:10:00,51.22,51.35,51.22,51.33,30450.0,37.2627,37.3573,37.2627,37.3427,30450.0
2006-09-19 11:15:00,51.33,51.34,51.28,51.32,25500.0,37.3427,37.35,37.3063,37.3354,25500.0
2006-09-19 11:20:00,51.3,51.34,51.3,51.33,9600.0,37.3209,37.35,37.3209,37.3427,9600.0
2006-09-19 11:25:00,51.27,51.28,51.13,51.13,8250.0,37.2991,37.3063,37.1972,37.1972,8250.0
2006-09-19 11:30:00,51.13,51.21,51.09,51.18,18150.0,37.1972,37.2554,37.1681,37.2336,18150.0
2006-09-19 11:35:00,51.19,51.27,51.16,51.18,22500.0,37.2409,37.2991,37.219,37.2336,22500.0
2006-09-19 11:40:00,51.18,51.21,51.08,51.21,32100.0,37.2336,37.2554,37.1608,37.2554,32100.0
2006-09-19 11:45:00,51.19,51.19,51.13,51.18,11550.0,37.2409,37.2409,37.1972,37.2336,11550.0
2006-09-19 11:50:00,51.17,51.17,51.07,51.12,14400.0,37.2263,37.2263,37.1536,37.1899,14400.0
2006-09-19 11:55:00,51.12,51.12,51.02,51.05,45300.0,37.1899,37.1899,37.1172,37.139,45300.0
2006-09-19 12:00:00,51.05,51.13,51.04,51.04,12450.0,37.139,37.1972,37.1317,37.1317,12450.0
2006-09-19 12:05:00,51.04,51.07,51.0,51.02,37650.0,37.1317,37.1536,37.1026,37.1172,37650.0
2006-09-19 12:10:00,51.02,51.03,50.95,51.0,33150.0,37.1172,37.1245,37.0663,37.1026,33150.0
2006-09-19 12:15:00,51.01,51.02,50.96,51.01,26400.0,37.1099,37.1172,37.0735,37.1099,26400.0
2006-09-19 12:20:00,50.99,51.07,50.98,51.0,21750.0,37.0954,37.1536,37.0881,37.1026,21750.0
2006-09-19 12:25:00,51.0,51.01,50.97,50.99,38550.0,37.1026,37.1099,37.0808,37.0954,38550.0
2006-09-19 12:30:00,50.99,51.09,50.99,51.03,19950.0,37.0954,37.1681,37.0954,37.1245,19950.0
2006-09-19 12:35:00,51.03,51.07,51.02,51.05,16500.0,37.1245,37.1536,37.1172,37.139,16500.0
2006-09-19 12:40:00,51.07,51.14,51.03,51.14,43200.0,37.1536,37.2045,37.1245,37.2045,43200.0
2006-09-19 12:45:00,51.11,51.27,51.09,51.27,26100.0,37.1827,37.2991,37.1681,37.2991,26100.0
2006-09-19 12:50:00,51.22,51.23,51.17,51.17,7800.0,37.2627,37.27,37.2263,37.2263,7800.0
2006-09-19 12:55:00,51.17,51.18,51.14,51.16,8250.0,37.2263,37.2336,37.2045,37.219,8250.0
2006-09-19 13:00:00,51.14,51.14,51.1,51.1,4500.0,37.2045,37.2045,37.1754,37.1754,4500.0
2006-09-19 13:05:00,51.09,51.09,51.01,51.05,16950.0,37.1681,37.1681,37.1099,37.139,16950.0
2006-09-19 13:10:00,51.05,51.06,50.97,50.97,23400.0,37.139,37.1463,37.0808,37.0808,23400.0
2006-09-19 13:15:00,50.97,51.0,50.95,50.95,16950.0,37.0808,37.1026,37.0663,37.0663,16950.0
2006-09-19 13:20:00,50.96,51.01,50.95,50.98,13200.0,37.0735,37.1099,37.0663,37.0881,13200.0
2006-09-19 13:25:00,50.98,51.03,50.94,50.96,26850.0,37.0881,37.1245,37.059,37.0735,26850.0
2006-09-19 13:30:00,50.95,50.98,50.9,50.91,5100.0,37.0663,37.0881,37.0299,37.0372,5100.0
2006-09-19 13:35:00,50.9,50.91,50.79,50.82,15150.0,37.0299,37.0372,36.9499,36.9717,15150.0
2006-09-19 13:40:00,50.81,50.82,50.73,50.8,15000.0,36.9644,36.9717,36.9062,36.9571,15000.0
2006-09-19 13:45:00,50.8,50.88,50.8,50.87,8100.0,36.9571,37.0153,36.9571,37.0081,8100.0
2006-09-19 13:50:00,50.85,50.87,50.82,50.87,7200.0,36.9935,37.0081,36.9717,37.0081,7200.0
2006-09-19 13:55:00,50.87,50.89,50.8,50.83,8100.0,37.0081,37.0226,36.9571,36.979,8100.0
2006-09-19 14:00:00,50.83,50.92,50.83,50.92,7350.0,36.979,37.0444,36.979,37.0444,7350.0
2006-09-19 14:05:00,50.91,50.93,50.82,50.83,13350.0,37.0372,37.0517,36.9717,36.979,13350.0
2006-09-19 14:10:00,50.83,50.87,50.8,50.84,8400.0,36.979,37.0081,36.9571,36.9862,8400.0
2006-09-19 14:15:00,50.83,50.9,50.76,50.79,70500.0,36.979,37.0299,36.928,36.9499,70500.0
2006-09-19 14:20:00,50.79,50.88,50.79,50.83,34050.0,36.9499,37.0153,36.9499,36.979,34050.0
2006-09-19 14:25:00,50.85,50.91,50.77,50.83,22500.0,36.9935,37.0372,36.9353,36.979,22500.0
2006-09-19 14:30:00,50.84,50.9,50.84,50.9,7050.0,36.9862,37.0299,36.9862,37.0299,7050.0
2006-09-19 14:35:00,50.9,50.9,50.77,50.77,23550.0,37.0299,37.0299,36.9353,36.9353,23550.0
2006-09-19 14:40:00,50.78,50.79,50.77,50.77,24450.0,36.9426,36.9499,36.9353,36.9353,24450.0
2006-09-19 14:45:00,50.77,50.83,50.77,50.81,62250.0,36.9353,36.979,36.9353,36.9644,62250.0
2006-09-19 14:50:00,50.81,50.81,50.77,50.78,2700.0,36.9644,36.9644,36.9353,36.9426,2700.0
2006-09-19 14:55:00,50.77,50.87,50.77,50.79,12450.0,36.9353,37.0081,36.9353,36.9499,12450.0
2006-09-19 15:00:00,50.78,50.81,50.77,50.81,15450.0,36.9426,36.9644,36.9353,36.9644,15450.0
2006-09-19 15:05:00,50.81,50.86,50.77,50.86,15300.0,36.9644,37.0008,36.9353,37.0008,15300.0
2006-09-19 15:10:00,50.9,51.02,50.9,50.98,43500.0,37.0299,37.1172,37.0299,37.0881,43500.0
2006-09-19 15:15:00,51.0,51.0,50.93,50.93,13200.0,37.1026,37.1026,37.0517,37.0517,13200.0
2006-09-19 15:20:00,50.93,50.97,50.87,50.95,70950.0,37.0517,37.0808,37.0081,37.0663,70950.0
2006-09-19 15:25:00,50.97,50.99,50.93,50.97,19050.0,37.0808,37.0954,37.0517,37.0808,19050.0
2006-09-19 15:30:00,50.97,51.09,50.97,51.01,17850.0,37.0808,37.1681,37.0808,37.1099,17850.0
2006-09-19 15:35:00,51.01,51.09,50.99,51.09,15150.0,37.1099,37.1681,37.0954,37.1681,15150.0
2006-09-19 15:40:00,51.08,51.15,51.07,51.13,16800.0,37.1608,37.2118,37.1536,37.1972,16800.0
2006-09-19 15:45:00,51.15,51.21,51.12,51.16,47700.0,37.2118,37.2554,37.1899,37.219,47700.0
2006-09-19 15:50:00,51.17,51.19,51.13,51.15,19950.0,37.2263,37.2409,37.1972,37.2118,19950.0
2006-09-19 15:55:00,51.13,51.15,51.09,51.13,24750.0,37.1972,37.2118,37.1681,37.1972,24750.0
2006-09-20 09:30:00,51.51,51.51,51.41,51.47,11250.0,37.4737,37.4737,37.4009,37.4446,11250.0
2006-09-20 09:35:00,51.45,51.45,51.23,51.23,7500.0,37.43,37.43,37.27,37.27,7500.0
2006-09-20 09:40:00,51.23,51.24,51.09,51.09,9900.0,37.27,37.2772,37.1681,37.1681,9900.0
2006-09-20 09:45:00,51.16,51.2,51.11,51.13,16800.0,37.219,37.2481,37.1827,37.1972,16800.0
2006-09-20 09:50:00,51.13,51.19,51.09,51.13,26250.0,37.1972,37.2409,37.1681,37.1972,26250.0
2006-09-20 09:55:00,51.09,51.13,51.09,51.11,6150.0,37.1681,37.1972,37.1681,37.1827,6150.0
2006-09-20 10:00:00,51.13,51.13,50.95,50.97,37950.0,37.1972,37.1972,37.0663,37.0808,37950.0
2006-09-20 10:05:00,50.97,51.01,50.91,51.01,7200.0,37.0808,37.1099,37.0372,37.1099,7200.0
2006-09-20 10:10:00,50.97,50.98,50.92,50.97,9300.0,37.0808,37.0881,37.0444,37.0808,9300.0
2006-09-20 10:15:00,50.95,51.0,50.92,50.96,10950.0,37.0663,37.1026,37.0444,37.0735,10950.0
2006-09-20 10:20:00,50.98,51.12,50.95,51.11,5550.0,37.0881,37.1899,37.0663,37.1827,5550.0
2006-09-20 10:25:00,51.15,51.24,51.15,51.23,14100.0,37.2118,37.2772,37.2118,37.27,14100.0
2006-09-20 10:30:00,51.29,51.34,51.26,51.29,9000.0,37.3136,37.35,37.2918,37.3136,9000.0
2006-09-20 10:35:00,51.29,51.32,51.21,51.23,10650.0,37.3136,37.3354,37.2554,37.27,10650.0
2006-09-20 10:40:00,51.23,51.33,51.23,51.33,11550.0,37.27,37.3427,37.27,37.3427,11550.0
2006-09-20 10:45:00,51.33,51.56,51.33,51.47,38700.0,37.3427,37.51,37.3427,37.4446,38700.0
2006-09-20 10:50:00,51.47,51.49,51.41,51.41,5250.0,37.4446,37.4591,37.4009,37.4009,5250.0
2006-09-20 10:55:00,51.39,51.45,51.35,51.39,4500.0,37.3864,37.43,37.3573,37.3864,4500.0
2006-09-20 11:00:00,51.37,51.38,51.33,51.33,6150.0,37.3718,37.3791,37.3427,37.3427,6150.0
2006-09-20 11:05:00,51.34,51.43,51.34,51.36,8700.0,37.35,37.4155,37.35,37.3645,8700.0
2006-09-20 11:10:00,51.35,51.44,51.35,51.44,6750.0,37.3573,37.4227,37.3573,37.4227,6750.0
2006-09-20 11:15:00,51.44,51.44,51.35,51.35,3900.0,37.4227,37.4227,37.3573,37.3573,3900.0
2006-09-20 11:20:00,51.33,51.37,51.32,51.37,3150.0,37.3427,37.3718,37.3354,37.3718,3150.0
2006-09-20 11:25:00,51.37,51.47,51.37,51.43,7350.0,37.3718,37.4446,37.3718,37.4155,7350.0
2006-09-20 11:30:00,51.44,51.51,51.44,51.5,7500.0,37.4227,37.4737,37.4227,37.4664,7500.0
2006-09-20 11:35:00,51.49,51.56,51.49,51.53,4350.0,37.4591,37.51,37.4591,37.4882,4350.0
2006-09-20 11:40:00,51.53,51.59,51.47,51.48,11250.0,37.4882,37.5319,37.4446,37.4518,11250.0
2006-09-20 11:45:00,51.49,51.49,51.43,51.44,6900.0,37.4591,37.4591,37.4155,37.4227,6900.0
2006-09-20 11:50:00,51.43,51.47,51.42,51.43,4350.0,37.4155,37.4446,37.4082,37.4155,4350.0
2006-09-20 11:55:00,51.42,51.47,51.4,51.47,3600.0,37.4082,37.4446,37.3936,37.4446,3600.0
2006-09-20 12:00:00,51.46,51.47,51.37,51.37,2550.0,37.4373,37.4446,37.3718,37.3718,2550.0
2006-09-20 12:05:00,51.39,51.42,51.38,51.39,3900.0,37.3864,37.4082,37.3791,37.3864,3900.0
2006-09-20 12:10:00,51.39,51.43,51.39,51.41,5100.0,37.3864,37.4155,37.3864,37.4009,5100.0
2006-09-20 12:15:00,51.42,51.42,51.38,51.39,2250.0,37.4082,37.4082,37.3791,37.3864,2250.0
2006-09-20 12:20:00,51.39,51.51,51.39,51.48,5400.0,37.3864,37.4737,37.3864,37.4518,5400.0
2006-09-20 12:25:00,51.48,51.49,51.45,51.46,2850.0,37.4518,37.4591,37.43,37.4373,2850.0
2006-09-20 12:30:00,51.44,51.52,51.44,51.51,2850.0,37.4227,37.4809,37.4227,37.4737,2850.0
2006-09-20 12:35:00,51.49,51.54,51.48,51.5,4800.0,37.4591,37.4955,37.4518,37.4664,4800.0
2006-09-20 12:40:00,51.49,51.54,51.45,51.49,4950.0,37.4591,37.4955,37.43,37.4591,4950.0
2006-09-20 12:45:00,51.52,51.52,51.45,51.45,2550.0,37.4809,37.4809,37.43,37.43,2550.0
2006-09-20 12:50:00,51.47,51.49,51.46,51.46,1800.0,37.4446,37.4591,37.4373,37.4373,1800.0
2006-09-20 12:55:00,51.46,51.47,51.44,51.47,3600.0,37.4373,37.4446,37.4227,37.4446,3600.0
2006-09-20 13:00:00,51.47,51.49,51.45,51.49,2850.0,37.4446,37.4591,37.43,37.4591,2850.0
2006-09-20 13:05:00,51.49,51.49,51.43,51.44,4350.0,37.4591,37.4591,37.4155,37.4227,4350.0
2006-09-20 13:10:00,51.47,51.47,51.43,51.43,3450.0,37.4446,37.4446,37.4155,37.4155,3450.0
2006-09-20 13:15:00,51.43,51.43,51.4,51.4,3000.0,37.4155,37.4155,37.3936,37.3936,3000.0
2006-09-20 13:20:00,51.4,51.41,51.39,51.41,7200.0,37.3936,37.4009,37.3864,37.4009,7200.0
2006-09-20 13:25:00,51.43,51.43,51.42,51.42,1800.0,37.4155,37.4155,37.4082,37.4082,1800.0
2006-09-20 13:30:00,51.4,51.46,51.4,51.46,4950.0,37.3936,37.4373,37.3936,37.4373,4950.0
2006-09-20 13:35:00,51.47,51.48,51.44,51.48,4350.0,37.4446,37.4518,37.4227,37.4518,4350.0
2006-09-20 13:40:00,51.49,51.53,51.48,51.51,3150.0,37.4591,37.4882,37.4518,37.4737,3150.0
2006-09-20 13:45:00,51.51,51.51,51.48,51.51,2700.0,37.4737,37.4737,37.4518,37.4737,2700.0
2006-09-20 13:50:00,51.49,51.57,51.49,51.54,5700.0,37.4591,37.5173,37.4591,37.4955,5700.0
2006-09-20 13:55:00,51.53,51.63,51.53,51.57,36150.0,37.4882,37.561,37.4882,37.5173,36150.0
2006-09-20 14:00:00,51.55,51.65,51.55,51.63,7050.0,37.5028,37.5755,37.5028,37.561,7050.0
2006-09-20 14:05:00,51.61,51.61,51.48,51.51,3600.0,37.5464,37.5464,37.4518,37.4737,3600.0
2006-09-20 14:10:00,51.51,51.65,51.4,51.42,19350.0,37.4737,37.5755,37.3936,37.4082,19350.0
2006-09-20 14:15:00,51.42,51.59,51.32,51.33,28050.0,37.4082,37.5319,37.3354,37.3427,28050.0
2006-09-20 14:20:00,51.35,51.45,51.24,51.36,17100.0,37.3573,37.43,37.2772,37.3645,17100.0
2006-09-20 14:25:00,51.37,51.43,51.25,51.25,12300.0,37.3718,37.4155,37.2845,37.2845,12300.0
2006-09-20 14:30:00,51.23,51.34,51.21,51.34,13500.0,37.27,37.35,37.2554,37.35,13500.0
2006-09-20 14:35:00,51.31,51.35,51.17,51.17,4350.0,37.3282,37.3573,37.2263,37.2263,4350.0
2006-09-20 14:40:00,51.18,51.29,51.18,51.29,9900.0,37.2336,37.3136,37.2336,37.3136,9900.0
2006-09-20 14:45:00,51.24,51.27,51.17,51.19,10350.0,37.2772,37.2991,37.2263,37.2409,10350.0
2006-09-20 14:50:00,51.18,51.39,51.18,51.39,9150.0,37.2336,37.3864,37.2336,37.3864,9150.0
2006-09-20 14:55:00,51.38,51.43,51.38,51.42,16500.0,37.3791,37.4155,37.3791,37.4082,16500.0
2006-09-20 15:00:00,51.4,51.47,51.37,51.45,8700.0,37.3936,37.4446,37.3718,37.43,8700.0
2006-09-20 15:05:00,51.47,51.51,51.43,51.43,19650.0,37.4446,37.4737,37.4155,37.4155,19650.0
2006-09-20 15:10:00,51.43,51.47,51.41,51.41,19650.0,37.4155,37.4446,37.4009,37.4009,19650.0
2006-09-20 15:15:00,51.41,51.47,51.4,51.43,16050.0,37.4009,37.4446,37.3936,37.4155,16050.0
2006-09-20 15:20:00,51.43,51.43,51.4,51.41,17400.0,37.4155,37.4155,37.3936,37.4009,17400.0
2006-09-20 15:25:00,51.4,51.53,51.4,51.49,23550.0,37.3936,37.4882,37.3936,37.4591,23550.0
2006-09-20 15:30:00,51.49,51.53,51.49,51.51,13200.0,37.4591,37.4882,37.4591,37.4737,13200.0
2006-09-20 15:35:00,51.49,51.51,51.44,51.47,14250.0,37.4591,37.4737,37.4227,37.4446,14250.0
2006-09-20 15:40:00,51.47,51.53,51.43,51.53,15150.0,37.4446,37.4882,37.4155,37.4882,15150.0
2006-09-20 15:45:00,51.53,51.55,51.5,51.53,15450.0,37.4882,37.5028,37.4664,37.4882,15450.0
2006-09-20 15:50:00,51.53,51.6,51.53,51.59,41700.0,37.4882,37.5391,37.4882,37.5319,41700.0
2006-09-20 15:55:00,51.59,51.63,51.55,51.59,27600.0,37.5319,37.561,37.5028,37.5319,27600.0
2006-09-21 09:30:00,52.16,52.16,51.37,51.54,22650.0,37.9465,37.9465,37.3718,37.4955,22650.0
2006-09-21 09:35:00,51.47,51.64,51.43,51.55,11100.0,37.4446,37.5682,37.4155,37.5028,11100.0
2006-09-21 09:40:00,51.55,51.55,51.21,51.21,10200.0,37.5028,37.5028,37.2554,37.2554,10200.0
2006-09-21 09:45:00,51.26,51.31,51.1,51.13,15150.0,37.2918,37.3282,37.1754,37.1972,15150.0
2006-09-21 09:50:00,51.13,51.14,51.03,51.07,17400.0,37.1972,37.2045,37.1245,37.1536,17400.0
2006-09-21 09:55:00,51.06,51.11,51.0,51.05,11100.0,37.1463,37.1827,37.1026,37.139,11100.0
2006-09-21 10:00:00,51.03,51.05,50.88,50.95,19950.0,37.1245,37.139,37.0153,37.0663,19950.0
2006-09-21 10:05:00,50.95,51.0,50.84,51.0,15900.0,37.0663,37.1026,36.9862,37.1026,15900.0
2006-09-21 10:10:00,51.06,51.06,50.94,50.97,8400.0,37.1463,37.1463,37.059,37.0808,8400.0
2006-09-21 10:15:00,50.97,50.97,50.84,50.87,42150.0,37.0808,37.0808,36.9862,37.0081,42150.0
2006-09-21 10:20:00,50.86,50.95,50.85,50.91,3900.0,37.0008,37.0663,36.9935,37.0372,3900.0
2006-09-21 10:25:00,50.89,51.05,50.89,51.0,12150.0,37.0226,37.139,37.0226,37.1026,12150.0
2006-09-21 10:30:00,51.0,51.04,50.98,51.04,7200.0,37.1026,37.1317,37.0881,37.1317,7200.0
2006-09-21 10:35:00,51.01,51.05,50.99,51.05,7950.0,37.1099,37.139,37.0954,37.139,7950.0
2006-09-21 10:40:00,51.02,51.09,51.0,51.02,27000.0,37.1172,37.1681,37.1026,37.1172,27000.0
2006-09-21 10:45:00,51.01,51.1,51.01,51.02,26550.0,37.1099,37.1754,37.1099,37.1172,26550.0
2006-09-21 10:50:00,51.04,51.05,50.99,51.01,13200.0,37.1317,37.139,37.0954,37.1099,13200.0
2006-09-21 10:55:00,51.0,51.06,50.97,50.99,12600.0,37.1026,37.1463,37.0808,37.0954,12600.0
2006-09-21 11:00:00,50.97,51.11,50.97,51.11,15150.0,37.0808,37.1827,37.0808,37.1827,15150.0
2006-09-21 11:05:00,51.13,51.2,51.11,51.13,32250.0,37.1972,37.2481,37.1827,37.1972,32250.0
2006-09-21 11:10:00,51.13,51.18,51.04,51.06,21150.0,37.1972,37.2336,37.1317,37.1463,21150.0
2006-09-21 11:15:00,51.06,51.15,51.06,51.15,15000.0,37.1463,37.2118,37.1463,37.2118,15000.0
2006-09-21 11:20:00,51.17,51.17,51.03,51.03,16200.0,37.2263,37.2263,37.1245,37.1245,16200.0
2006-09-21 11:25:00,51.03,51.17,51.03,51.11,22950.0,37.1245,37.2263,37.1245,37.1827,22950.0
2006-09-21 11:30:00,51.14,51.15,51.1,51.13,16650.0,37.2045,37.2118,37.1754,37.1972,16650.0
2006-09-21 11:35:00,51.13,51.27,51.13,51.21,12450.0,37.1972,37.2991,37.1972,37.2554,12450.0
2006-09-21 11:40:00,51.22,51.23,51.15,51.15,44400.0,37.2627,37.27,37.2118,37.2118,44400.0
2006-09-21 11:45:00,51.14,51.2,51.13,51.18,12900.0,37.2045,37.2481,37.1972,37.2336,12900.0
2006-09-21 11:50:00,51.17,51.27,51.15,51.2,36300.0,37.2263,37.2991,37.2118,37.2481,36300.0
2006-09-21 11:55:00,51.19,51.25,51.15,51.17,10650.0,37.2409,37.2845,37.2118,37.2263,10650.0
2006-09-21 12:00:00,51.17,51.17,51.0,51.08,33150.0,37.2263,37.2263,37.1026,37.1608,33150.0
2006-09-21 12:05:00,51.07,51.13,51.0,51.1,14250.0,37.1536,37.1972,37.1026,37.1754,14250.0
2006-09-21 12:10:00,51.12,51.13,50.99,51.09,19800.0,37.1899,37.1972,37.0954,37.1681,19800.0
2006-09-21 12:15:00,51.12,51.13,50.99,50.99,6300.0,37.1899,37.1972,37.0954,37.0954,6300.0
2006-09-21 12:20:00,50.98,50.99,50.84,50.84,21600.0,37.0881,37.0954,36.9862,36.9862,21600.0
2006-09-21 12:25:00,50.86,50.95,50.83,50.95,15450.0,37.0008,37.0663,36.979,37.0663,15450.0
2006-09-21 12:30:00,50.95,51.03,50.93,50.98,20100.0,37.0663,37.1245,37.0517,37.0881,20100.0
2006-09-21 12:35:00,50.97,51.11,50.97,51.07,16500.0,37.0808,37.1827,37.0808,37.1536,16500.0
2006-09-21 12:40:00,51.05,51.08,50.99,51.01,11850.0,37.139,37.1608,37.0954,37.1099,11850.0
2006-09-21 12:45:00,50.99,51.06,50.99,51.0,34500.0,37.0954,37.1463,37.0954,37.1026,34500.0
2006-09-21 12:50:00,51.01,51.01,50.99,51.01,16350.0,37.1099,37.1099,37.0954,37.1099,16350.0
2006-09-21 12:55:00,50.98,50.98,50.93,50.94,10650.0,37.0881,37.0881,37.0517,37.059,10650.0
2006-09-21 13:00:00,50.94,50.95,50.93,50.93,30000.0,37.059,37.0663,37.0517,37.0517,30000.0
2006-09-21 13:05:00,50.94,50.94,50.9,50.93,34950.0,37.059,37.059,37.0299,37.0517,34950.0
2006-09-21 13:10:00,50.95,50.98,50.95,50.95,18000.0,37.0663,37.0881,37.0663,37.0663,18000.0
2006-09-21 13:15:00,50.95,51.01,50.95,51.01,6450.0,37.0663,37.1099,37.0663,37.1099,6450.0
2006-09-21 13:20:00,50.98,51.05,50.98,51.05,8550.0,37.0881,37.139,37.0881,37.139,8550.0
2006-09-21 13:25:00,51.05,51.07,51.03,51.03,12300.0,37.139,37.1536,37.1245,37.1245,12300.0
2006-09-21 13:30:00,51.03,51.15,51.01,51.11,12600.0,37.1245,37.2118,37.1099,37.1827,12600.0
2006-09-21 13:35:00,51.13,51.13,51.07,51.09,12150.0,37.1972,37.1972,37.1536,37.1681,12150.0
2006-09-21 13:40:00,51.09,51.12,51.01,51.12,14700.0,37.1681,37.1899,37.1099,37.1899,14700.0
2006-09-21 13:45:00,51.11,51.17,51.11,51.15,12900.0,37.1827,37.2263,37.1827,37.2118,12900.0
2006-09-21 13:50:00,51.15,51.16,51.08,51.08,21300.0,37.2118,37.219,37.1608,37.1608,21300.0
2006-09-21 13:55:00,51.08,51.13,51.08,51.1,14700.0,37.1608,37.1972,37.1608,37.1754,14700.0
2006-09-21 14:00:00,51.11,51.2,51.11,51.18,117300.0,37.1827,37.2481,37.1827,37.2336,117300.0
2006-09-21 14:05:00,51.17,51.17,51.05,51.08,16200.0,37.2263,37.2263,37.139,37.1608,16200.0
2006-09-21 14:10:00,51.09,51.15,51.07,51.13,16050.0,37.1681,37.2118,37.1536,37.1972,16050.0
2006-09-21 14:15:00,51.13,51.14,51.05,51.05,7350.0,37.1972,37.2045,37.139,37.139,7350.0
2006-09-21 14:20:00,51.04,51.04,50.93,50.93,9750.0,37.1317,37.1317,37.0517,37.0517,9750.0
2006-09-21 14:25:00,50.91,50.95,50.87,50.87,18600.0,37.0372,37.0663,37.0081,37.0081,18600.0
2006-09-21 14:30:00,50.86,50.99,50.86,50.97,28950.0,37.0008,37.0954,37.0008,37.0808,28950.0
2006-09-21 14:35:00,50.98,50.99,50.93,50.94,9750.0,37.0881,37.0954,37.0517,37.059,9750.0
2006-09-21 14:40:00,50.94,50.97,50.9,50.95,28650.0,37.059,37.0808,37.0299,37.0663,28650.0
2006-09-21 14:45:00,50.96,51.15,50.96,51.13,58050.0,37.0735,37.2118,37.0735,37.1972,58050.0
2006-09-21 14:50:00,51.12,51.17,50.97,50.98,40200.0,37.1899,37.2263,37.0808,37.0881,40200.0
2006-09-21 14:55:00,50.99,51.01,50.87,50.87,41250.0,37.0954,37.1099,37.0081,37.0081,41250.0
2006-09-21 15:00:00,50.89,50.95,50.83,50.89,58050.0,37.0226,37.0663,36.979,37.0226,58050.0
2006-09-21 15:05:00,50.87,50.9,50.79,50.84,38400.0,37.0081,37.0299,36.9499,36.9862,38400.0
2006-09-21 15:10:00,50.83,50.85,50.78,50.82,37050.0,36.979,36.9935,36.9426,36.9717,37050.0
2006-09-21 15:15:00,50.83,50.85,50.75,50.75,40350.0,36.979,36.9935,36.9208,36.9208,40350.0
2006-09-21 15:20:00,50.77,50.77,50.65,50.67,35550.0,36.9353,36.9353,36.848,36.8626,35550.0
2006-09-21 15:25:00,50.67,50.7,50.63,50.63,24750.0,36.8626,36.8844,36.8335,36.8335,24750.0
2006-09-21 15:30:00,50.63,50.77,50.63,50.7,14400.0,36.8335,36.9353,36.8335,36.8844,14400.0
2006-09-21 15:35:00,50.7,50.72,50.67,50.71,15750.0,36.8844,36.8989,36.8626,36.8917,15750.0
2006-09-21 15:40:00,50.7,50.71,50.65,50.66,11850.0,36.8844,36.8917,36.848,36.8553,11850.0
2006-09-21 15:45:00,50.66,50.69,50.63,50.65,17400.0,36.8553,36.8771,36.8335,36.848,17400.0
2006-09-21 15:50:00,50.65,50.82,50.65,50.78,19650.0,36.848,36.9717,36.848,36.9426,19650.0
2006-09-21 15:55:00,50.79,50.79,50.7,50.72,31800.0,36.9499,36.9499,36.8844,36.8989,31800.0
2006-09-22 09:30:00,51.02,51.02,50.89,50.89,36000.0,37.1172,37.1172,37.0226,37.0226,36000.0
2006-09-22 09:35:00,50.85,50.87,50.7,50.75,13500.0,36.9935,37.0081,36.8844,36.9208,13500.0
2006-09-22 09:40:00,50.74,50.74,50.53,50.53,16500.0,36.9135,36.9135,36.7607,36.7607,16500.0
2006-09-22 09:45:00,50.51,50.65,50.51,50.62,12000.0,36.7462,36.848,36.7462,36.8262,12000.0
2006-09-22 09:50:00,50.55,50.58,50.37,50.38,33300.0,36.7753,36.7971,36.6443,36.6516,33300.0
2006-09-22 09:55:00,50.37,50.37,50.24,50.28,18450.0,36.6443,36.6443,36.5497,36.5788,18450.0
2006-09-22 10:00:00,50.26,50.27,50.09,50.11,14550.0,36.5643,36.5715,36.4406,36.4551,14550.0
2006-09-22 10:05:00,50.12,50.25,50.11,50.22,32550.0,36.4624,36.557,36.4551,36.5352,32550.0
2006-09-22 10:10:00,50.25,50.28,50.19,50.28,16950.0,36.557,36.5788,36.5133,36.5788,16950.0
2006-09-22 10:15:00,50.27,50.53,50.27,50.45,43050.0,36.5715,36.7607,36.5715,36.7025,43050.0
2006-09-22 10:20:00,50.47,50.54,50.4,50.4,16200.0,36.7171,36.768,36.6661,36.6661,16200.0
2006-09-22 10:25:00,50.4,50.48,50.29,50.41,17550.0,36.6661,36.7243,36.5861,36.6734,17550.0
2006-09-22 10:30:00,50.41,50.49,50.38,50.46,36600.0,36.6734,36.7316,36.6516,36.7098,36600.0
2006-09-22 10:35:00,50.47,50.63,50.45,50.53,53100.0,36.7171,36.8335,36.7025,36.7607,53100.0
2006-09-22 10:40:00,50.53,50.67,50.49,50.55,87900.0,36.7607,36.8626,36.7316,36.7753,87900.0
2006-09-22 10:45:00,50.56,50.68,50.49,50.63,22050.0,36.7825,36.8698,36.7316,36.8335,22050.0
2006-09-22 10:50:00,50.6,50.61,50.35,50.43,58950.0,36.8116,36.8189,36.6298,36.688,58950.0
2006-09-22 10:55:00,50.45,50.53,50.41,50.52,36900.0,36.7025,36.7607,36.6734,36.7534,36900.0
2006-09-22 11:00:00,50.48,50.55,50.4,50.53,26400.0,36.7243,36.7753,36.6661,36.7607,26400.0
2006-09-22 11:05:00,50.54,50.69,50.49,50.69,34200.0,36.768,36.8771,36.7316,36.8771,34200.0
2006-09-22 11:10:00,50.71,50.79,50.68,50.7,19350.0,36.8917,36.9499,36.8698,36.8844,19350.0
2006-09-22 11:15:00,50.7,50.71,50.67,50.71,3150.0,36.8844,36.8917,36.8626,36.8917,3150.0
2006-09-22 11:20:00,50.73,50.82,50.72,50.79,8550.0,36.9062,36.9717,36.8989,36.9499,8550.0
2006-09-22 11:25:00,50.79,50.81,50.76,50.76,3000.0,36.9499,36.9644,36.928,36.928,3000.0
2006-09-22 11:30:00,50.78,50.83,50.72,50.75,10650.0,36.9426,36.979,36.8989,36.9208,10650.0
2006-09-22 11:35:00,50.75,50.92,50.75,50.89,9450.0,36.9208,37.0444,36.9208,37.0226,9450.0
2006-09-22 11:40:00,50.89,50.92,50.81,50.89,19350.0,37.0226,37.0444,36.9644,37.0226,19350.0
2006-09-22 11:45:00,50.86,50.89,50.82,50.85,6750.0,37.0008,37.0226,36.9717,36.9935,6750.0
2006-09-22 11:50:00,50.86,50.89,50.84,50.86,5850.0,37.0008,37.0226,36.9862,37.0008,5850.0
2006-09-22 11:55:00,50.86,50.94,50.84,50.91,9750.0,37.0008,37.059,36.9862,37.0372,9750.0
2006-09-22 12:00:00,50.9,50.91,50.73,50.73,9450.0,37.0299,37.0372,36.9062,36.9062,9450.0
2006-09-22 12:05:00,50.76,50.76,50.65,50.65,4200.0,36.928,36.928,36.848,36.848,4200.0
2006-09-22 12:10:00,50.65,50.65,50.6,50.6,6300.0,36.848,36.848,36.8116,36.8116,6300.0
2006-09-22 12:15:00,50.63,50.67,50.61,50.67,3450.0,36.8335,36.8626,36.8189,36.8626,3450.0
2006-09-22 12:20:00,50.63,50.67,50.63,50.67,9150.0,36.8335,36.8626,36.8335,36.8626,9150.0
2006-09-22 12:25:00,50.67,50.75,50.67,50.74,12750.0,36.8626,36.9208,36.8626,36.9135,12750.0
2006-09-22 12:30:00,50.73,50.77,50.71,50.77,28650.0,36.9062,36.9353,36.8917,36.9353,28650.0
2006-09-22 12:35:00,50.76,50.76,50.73,50.73,21150.0,36.928,36.928,36.9062,36.9062,21150.0
2006-09-22 12:40:00,50.73,50.75,50.73,50.74,1800.0,36.9062,36.9208,36.9062,36.9135,1800.0
2006-09-22 12:45:00,50.74,50.81,50.74,50.81,5100.0,36.9135,36.9644,36.9135,36.9644,5100.0
2006-09-22 12:50:00,50.78,50.84,50.78,50.81,11550.0,36.9426,36.9862,36.9426,36.9644,11550.0
2006-09-22 12:55:00,50.81,50.81,50.75,50.75,5550.0,36.9644,36.9644,36.9208,36.9208,5550.0
2006-09-22 13:00:00,50.78,50.83,50.74,50.83,7650.0,36.9426,36.979,36.9135,36.979,7650.0
2006-09-22 13:05:00,50.83,50.86,50.8,50.81,10800.0,36.979,37.0008,36.9571,36.9644,10800.0
2006-09-22 13:10:00,50.81,50.84,50.8,50.82,30900.0,36.9644,36.9862,36.9571,36.9717,30900.0
2006-09-22 13:15:00,50.8,50.89,50.8,50.85,5550.0,36.9571,37.0226,36.9571,36.9935,5550.0
2006-09-22 13:20:00,50.87,51.03,50.85,50.92,24900.0,37.0081,37.1245,36.9935,37.0444,24900.0
2006-09-22 13:25:00,50.9,50.91,50.87,50.87,7500.0,37.0299,37.0372,37.0081,37.0081,7500.0
2006-09-22 13:30:00,50.87,50.91,50.87,50.91,9750.0,37.0081,37.0372,37.0081,37.0372,9750.0
2006-09-22 13:35:00,50.91,51.0,50.9,50.92,136050.0,37.0372,37.1026,37.0299,37.0444,136050.0
2006-09-22 13:40:00,50.93,50.96,50.89,50.95,22650.0,37.0517,37.0735,37.0226,37.0663,22650.0
2006-09-22 13:45:00,50.97,51.04,50.96,50.98,30750.0,37.0808,37.1317,37.0735,37.0881,30750.0
2006-09-22 13:50:00,50.98,51.09,50.96,51.05,16050.0,37.0881,37.1681,37.0735,37.139,16050.0
2006-09-22 13:55:00,51.05,51.1,51.03,51.09,7950.0,37.139,37.1754,37.1245,37.1681,7950.0
2006-09-22 14:00:00,51.09,51.19,51.05,51.12,33150.0,37.1681,37.2409,37.139,37.1899,33150.0
2006-09-22 14:05:00,51.11,51.13,51.02,51.03,23700.0,37.1827,37.1972,37.1172,37.1245,23700.0
2006-09-22 14:10:00,51.07,51.07,50.95,50.96,35250.0,37.1536,37.1536,37.0663,37.0735,35250.0
2006-09-22 14:15:00,50.95,50.95,50.89,50.89,16500.0,37.0663,37.0663,37.0226,37.0226,16500.0
2006-09-22 14:20:00,50.89,51.07,50.89,51.07,18600.0,37.0226,37.1536,37.0226,37.1536,18600.0
2006-09-22 14:25:00,51.07,51.13,50.98,51.0,18900.0,37.1536,37.1972,37.0881,37.1026,18900.0
2006-09-22 14:30:00,51.0,51.03,50.97,51.0,18450.0,37.1026,37.1245,37.0808,37.1026,18450.0
2006-09-22 14:35:00,51.01,51.03,51.0,51.0,16050.0,37.1099,37.1245,37.1026,37.1026,16050.0
2006-09-22 14:40:00,51.0,51.02,50.9,51.02,25650.0,37.1026,37.1172,37.0299,37.1172,25650.0
2006-09-22 14:45:00,51.04,51.07,50.99,51.05,7800.0,37.1317,37.1536,37.0954,37.139,7800.0
2006-09-22 14:50:00,51.05,51.08,51.03,51.05,13350.0,37.139,37.1608,37.1245,37.139,13350.0
2006-09-22 14:55:00,51.03,51.05,50.93,50.97,13200.0,37.1245,37.139,37.0517,37.0808,13200.0
2006-09-22 15:00:00,50.97,51.01,50.97,51.01,13650.0,37.0808,37.1099,37.0808,37.1099,13650.0
2006-09-22 15:05:00,51.01,51.11,50.99,51.11,30750.0,37.1099,37.1827,37.0954,37.1827,30750.0
2006-09-22 15:10:00,51.08,51.11,51.01,51.11,21750.0,37.1608,37.1827,37.1099,37.1827,21750.0
2006-09-22 15:15:00,51.09,51.18,51.06,51.06,18300.0,37.1681,37.2336,37.1463,37.1463,18300.0
2006-09-22 15:20:00,51.07,51.13,50.99,50.99,16200.0,37.1536,37.1972,37.0954,37.0954,16200.0
2006-09-22 15:25:00,50.99,51.09,50.99,51.0,15600.0,37.0954,37.1681,37.0954,37.1026,15600.0
2006-09-22 15:30:00,51.0,51.05,51.0,51.01,17250.0,37.1026,37.139,37.1026,37.1099,17250.0
2006-09-22 15:35:00,51.01,51.01,50.93,50.93,20100.0,37.1099,37.1099,37.0517,37.0517,20100.0
2006-09-22 15:40:00,50.93,50.94,50.9,50.92,16350.0,37.0517,37.059,37.0299,37.0444,16350.0
2006-09-22 15:45:00,50.91,50.92,50.86,50.89,23100.0,37.0372,37.0444,37.0008,37.0226,23100.0
2006-09-22 15:50:00,50.89,50.97,50.89,50.93,26850.0,37.0226,37.0808,37.0226,37.0517,26850.0
2006-09-22 15:55:00,50.93,50.95,50.93,50.93,33000.0,37.0517,37.0663,37.0517,37.0517,33000.0
2006-09-25 09:30:00,50.93,51.19,50.93,51.19,21750.0,37.0517,37.2409,37.0517,37.2409,21750.0
2006-09-25 09:35:00,51.23,51.27,51.14,51.17,8850.0,37.27,37.2991,37.2045,37.2263,8850.0
2006-09-25 09:40:00,51.16,51.16,50.95,50.95,12300.0,37.219,37.219,37.0663,37.0663,12300.0
2006-09-25 09:45:00,50.94,50.95,50.73,50.75,19500.0,37.059,37.0663,36.9062,36.9208,19500.0
2006-09-25 09:50:00,50.76,50.8,50.66,50.8,15450.0,36.928,36.9571,36.8553,36.9571,15450.0
2006-09-25 09:55:00,50.79,50.8,50.69,50.78,32700.0,36.9499,36.9571,36.8771,36.9426,32700.0
2006-09-25 10:00:00,50.8,50.85,50.66,50.83,25050.0,36.9571,36.9935,36.8553,36.979,25050.0
2006-09-25 10:05:00,50.83,50.87,50.77,50.77,17700.0,36.979,37.0081,36.9353,36.9353,17700.0
2006-09-25 10:10:00,50.77,50.77,50.55,50.55,17400.0,36.9353,36.9353,36.7753,36.7753,17400.0
2006-09-25 10:15:00,50.57,50.61,50.51,50.57,10650.0,36.7898,36.8189,36.7462,36.7898,10650.0
2006-09-25 10:20:00,50.57,50.71,50.52,50.55,21600.0,36.7898,36.8917,36.7534,36.7753,21600.0
2006-09-25 10:25:00,50.56,50.64,50.55,50.57,33900.0,36.7825,36.8407,36.7753,36.7898,33900.0
2006-09-25 10:30:00,50.57,50.65,50.56,50.59,24600.0,36.7898,36.848,36.7825,36.8044,24600.0
2006-09-25 10:35:00,50.59,50.59,50.47,50.57,25650.0,36.8044,36.8044,36.7171,36.7898,25650.0
2006-09-25 10:40:00,50.57,50.57,50.46,50.53,25800.0,36.7898,36.7898,36.7098,36.7607,25800.0
2006-09-25 10:45:00,50.53,50.59,50.47,50.59,9750.0,36.7607,36.8044,36.7171,36.8044,9750.0
2006-09-25 10:50:00,50.56,50.67,50.56,50.64,11400.0,36.7825,36.8626,36.7825,36.8407,11400.0
2006-09-25 10:55:00,50.64,50.73,50.63,50.65,9450.0,36.8407,36.9062,36.8335,36.848,9450.0
2006-09-25 11:00:00,50.67,50.71,50.67,50.7,5100.0,36.8626,36.8917,36.8626,36.8844,5100.0
2006-09-25 11:05:00,50.71,50.79,50.71,50.77,15450.0,36.8917,36.9499,36.8917,36.9353,15450.0
2006-09-25 11:10:00,50.77,50.83,50.74,50.81,8700.0,36.9353,36.979,36.9135,36.9644,8700.0
2006-09-25 11:15:00,50.81,50.83,50.77,50.8,7650.0,36.9644,36.979,36.9353,36.9571,7650.0
2006-09-25 11:20:00,50.8,50.91,50.73,50.89,27300.0,36.9571,37.0372,36.9062,37.0226,27300.0
2006-09-25 11:25:00,50.88,50.89,50.83,50.85,18900.0,37.0153,37.0226,36.979,36.9935,18900.0
2006-09-25 11:30:00,50.89,50.93,50.78,50.78,20700.0,37.0226,37.0517,36.9426,36.9426,20700.0
2006-09-25 11:35:00,50.78,50.85,50.76,50.83,29400.0,36.9426,36.9935,36.928,36.979,29400.0
2006-09-25 11:40:00,50.79,50.79,50.69,50.71,13350.0,36.9499,36.9499,36.8771,36.8917,13350.0
2006-09-25 11:45:00,50.71,50.73,50.61,50.65,13650.0,36.8917,36.9062,36.8189,36.848,13650.0
2006-09-25 11:50:00,50.67,50.7,50.64,50.67,9600.0,36.8626,36.8844,36.8407,36.8626,9600.0
2006-09-25 11:55:00,50.7,50.71,50.61,50.61,12150.0,36.8844,36.8917,36.8189,36.8189,12150.0
2006-09-25 12:00:00,50.61,50.61,50.51,50.6,17400.0,36.8189,36.8189,36.7462,36.8116,17400.0
2006-09-25 12:05:00,50.6,50.6,50.55,50.57,15900.0,36.8116,36.8116,36.7753,36.7898,15900.0
2006-09-25 12:10:00,50.58,50.67,50.58,50.61,7200.0,36.7971,36.8626,36.7971,36.8189,7200.0
2006-09-25 12:15:00,50.62,50.65,50.57,50.65,8250.0,36.8262,36.848,36.7898,36.848,8250.0
2006-09-25 12:20:00,50.67,50.79,50.67,50.77,12000.0,36.8626,36.9499,36.8626,36.9353,12000.0
2006-09-25 12:25:00,50.78,50.81,50.76,50.81,10650.0,36.9426,36.9644,36.928,36.9644,10650.0
2006-09-25 12:30:00,50.85,50.92,50.85,50.9,9300.0,36.9935,37.0444,36.9935,37.0299,9300.0
2006-09-25 12:35:00,50.92,50.95,50.91,50.91,1350.0,37.0444,37.0663,37.0372,37.0372,1350.0
2006-09-25 12:40:00,50.91,50.95,50.83,50.95,15900.0,37.0372,37.0663,36.979,37.0663,15900.0
2006-09-25 12:45:00,50.93,50.97,50.88,50.88,4200.0,37.0517,37.0808,37.0153,37.0153,4200.0
2006-09-25 12:50:00,50.93,51.03,50.93,51.0,4350.0,37.0517,37.1245,37.0517,37.1026,4350.0
2006-09-25 12:55:00,50.99,51.15,50.99,51.15,3450.0,37.0954,37.2118,37.0954,37.2118,3450.0
2006-09-25 13:00:00,51.11,51.2,51.1,51.11,5400.0,37.1827,37.2481,37.1754,37.1827,5400.0
2006-09-25 13:05:00,51.11,51.12,51.08,51.1,2850.0,37.1827,37.1899,37.1608,37.1754,2850.0
2006-09-25 13:10:00,51.11,51.14,51.07,51.07,4050.0,37.1827,37.2045,37.1536,37.1536,4050.0
2006-09-25 13:15:00,51.07,51.07,50.99,50.99,4050.0,37.1536,37.1536,37.0954,37.0954,4050.0
2006-09-25 13:20:00,50.97,51.0,50.81,50.83,15750.0,37.0808,37.1026,36.9644,36.979,15750.0
2006-09-25 13:25:00,50.83,50.86,50.77,50.79,9000.0,36.979,37.0008,36.9353,36.9499,9000.0
2006-09-25 13:30:00,50.76,50.79,50.74,50.74,4500.0,36.928,36.9499,36.9135,36.9135,4500.0
2006-09-25 13:35:00,50.73,50.75,50.72,50.72,5850.0,36.9062,36.9208,36.8989,36.8989,5850.0
2006-09-25 13:40:00,50.71,50.77,50.71,50.77,10050.0,36.8917,36.9353,36.8917,36.9353,10050.0
2006-09-25 13:45:00,50.76,50.88,50.75,50.83,14250.0,36.928,37.0153,36.9208,36.979,14250.0
2006-09-25 13:50:00,50.84,50.87,50.79,50.79,7500.0,36.9862,37.0081,36.9499,36.9499,7500.0
2006-09-25 13:55:00,50.79,50.79,50.72,50.73,4950.0,36.9499,36.9499,36.8989,36.9062,4950.0
2006-09-25 14:00:00,50.71,50.81,50.71,50.78,8550.0,36.8917,36.9644,36.8917,36.9426,8550.0
2006-09-25 14:05:00,50.78,50.89,50.77,50.89,14100.0,36.9426,37.0226,36.9353,37.0226,14100.0
2006-09-25 14:10:00,50.87,50.92,50.87,50.9,12600.0,37.0081,37.0444,37.0081,37.0299,12600.0
2006-09-25 14:15:00,50.91,50.91,50.75,50.79,18900.0,37.0372,37.0372,36.9208,36.9499,18900.0
2006-09-25 14:20:00,50.77,50.85,50.73,50.85,30300.0,36.9353,36.9935,36.9062,36.9935,30300.0
2006-09-25 14:25:00,50.81,50.86,50.73,50.73,13950.0,36.9644,37.0008,36.9062,36.9062,13950.0
2006-09-25 14:30:00,50.73,50.85,50.73,50.85,21300.0,36.9062,36.9935,36.9062,36.9935,21300.0
2006-09-25 14:35:00,50.85,50.97,50.85,50.93,28800.0,36.9935,37.0808,36.9935,37.0517,28800.0
2006-09-25 14:40:00,50.93,50.97,50.9,50.93,16800.0,37.0517,37.0808,37.0299,37.0517,16800.0
2006-09-25 14:45:00,50.91,50.92,50.87,50.92,12450.0,37.0372,37.0444,37.0081,37.0444,12450.0
2006-09-25 14:50:00,50.93,50.94,50.82,50.91,20100.0,37.0517,37.059,36.9717,37.0372,20100.0
2006-09-25 14:55:00,50.95,51.05,50.9,50.95,23850.0,37.0663,37.139,37.0299,37.0663,23850.0
2006-09-25 15:00:00,50.95,50.95,50.89,50.91,32250.0,37.0663,37.0663,37.0226,37.0372,32250.0
2006-09-25 15:05:00,50.91,50.95,50.89,50.91,27900.0,37.0372,37.0663,37.0226,37.0372,27900.0
2006-09-25 15:10:00,50.91,50.95,50.86,50.87,27300.0,37.0372,37.0663,37.0008,37.0081,27300.0
2006-09-25 15:15:00,50.85,50.92,50.83,50.86,25350.0,36.9935,37.0444,36.979,37.0008,25350.0
2006-09-25 15:20:00,50.86,50.9,50.82,50.84,18600.0,37.0008,37.0299,36.9717,36.9862,18600.0
2006-09-25 15:25:00,50.85,50.91,50.85,50.89,17700.0,36.9935,37.0372,36.9935,37.0226,17700.0
2006-09-25 15:30:00,50.9,50.9,50.85,50.86,15750.0,37.0299,37.0299,36.9935,37.0008,15750.0
2006-09-25 15:35:00,50.87,50.87,50.81,50.81,21450.0,37.0081,37.0081,36.9644,36.9644,21450.0
2006-09-25 15:40:00,50.8,50.8,50.77,50.79,24900.0,36.9571,36.9571,36.9353,36.9499,24900.0
2006-09-25 15:45:00,50.79,50.79,50.76,50.77,41850.0,36.9499,36.9499,36.928,36.9353,41850.0
2006-09-25 15:50:00,50.77,50.83,50.77,50.79,38550.0,36.9353,36.979,36.9353,36.9499,38550.0
2006-09-25 15:55:00,50.81,50.85,50.79,50.85,56550.0,36.9644,36.9935,36.9499,36.9935,56550.0
2006-09-26 09:30:00,51.18,51.18,50.73,50.8,8400.0,37.2336,37.2336,36.9062,36.9571,8400.0
2006-09-26 09:35:00,50.79,50.8,50.64,50.71,15900.0,36.9499,36.9571,36.8407,36.8917,15900.0
2006-09-26 09:40:00,50.71,50.91,50.65,50.65,23250.0,36.8917,37.0372,36.848,36.848,23250.0
2006-09-26 09:45:00,50.73,50.74,50.66,50.67,24600.0,36.9062,36.9135,36.8553,36.8626,24600.0
2006-09-26 09:50:00,50.67,50.67,50.57,50.57,10350.0,36.8626,36.8626,36.7898,36.7898,10350.0
2006-09-26 09:55:00,50.56,50.73,50.52,50.6,18600.0,36.7825,36.9062,36.7534,36.8116,18600.0
2006-09-26 10:00:00,50.6,50.8,50.6,50.78,17700.0,36.8116,36.9571,36.8116,36.9426,17700.0
2006-09-26 10:05:00,50.8,50.97,50.77,50.97,43350.0,36.9571,37.0808,36.9353,37.0808,43350.0
2006-09-26 10:10:00,50.96,51.15,50.93,51.15,21150.0,37.0735,37.2118,37.0517,37.2118,21150.0
2006-09-26 10:15:00,51.15,51.15,51.02,51.04,26100.0,37.2118,37.2118,37.1172,37.1317,26100.0
2006-09-26 10:20:00,51.05,51.14,50.99,51.11,9600.0,37.139,37.2045,37.0954,37.1827,9600.0
2006-09-26 10:25:00,51.13,51.28,51.13,51.26,13650.0,37.1972,37.3063,37.1972,37.2918,13650.0
2006-09-26 10:30:00,51.27,51.28,51.15,51.23,34800.0,37.2991,37.3063,37.2118,37.27,34800.0
2006-09-26 10:35:00,51.23,51.23,51.14,51.16,12000.0,37.27,37.27,37.2045,37.219,12000.0
2006-09-26 10:40:00,51.17,51.24,51.12,51.24,9450.0,37.2263,37.2772,37.1899,37.2772,9450.0
2006-09-26 10:45:00,51.24,51.25,51.12,51.12,8700.0,37.2772,37.2845,37.1899,37.1899,8700.0
2006-09-26 10:50:00,51.1,51.1,51.04,51.04,9450.0,37.1754,37.1754,37.1317,37.1317,9450.0
2006-09-26 10:55:00,51.03,51.1,51.03,51.1,6900.0,37.1245,37.1754,37.1245,37.1754,6900.0
2006-09-26 11:00:00,51.13,51.21,51.12,51.19,16350.0,37.1972,37.2554,37.1899,37.2409,16350.0
2006-09-26 11:05:00,51.21,51.29,51.2,51.27,8700.0,37.2554,37.3136,37.2481,37.2991,8700.0
2006-09-26 11:10:00,51.27,51.27,51.24,51.27,6900.0,37.2991,37.2991,37.2772,37.2991,6900.0
2006-09-26 11:15:00,51.3,51.33,51.27,51.28,8850.0,37.3209,37.3427,37.2991,37.3063,8850.0
2006-09-26 11:20:00,51.28,51.3,51.23,51.23,8250.0,37.3063,37.3209,37.27,37.27,8250.0
2006-09-26 11:25:00,51.23,51.27,51.11,51.18,16350.0,37.27,37.2991,37.1827,37.2336,16350.0
2006-09-26 11:30:00,51.17,51.2,51.17,51.18,12600.0,37.2263,37.2481,37.2263,37.2336,12600.0
2006-09-26 11:35:00,51.2,51.29,51.2,51.29,7500.0,37.2481,37.3136,37.2481,37.3136,7500.0
2006-09-26 11:40:00,51.25,51.26,51.15,51.17,8850.0,37.2845,37.2918,37.2118,37.2263,8850.0
2006-09-26 11:45:00,51.17,51.17,51.01,51.06,10350.0,37.2263,37.2263,37.1099,37.1463,10350.0
2006-09-26 11:50:00,51.06,51.13,51.03,51.04,16350.0,37.1463,37.1972,37.1245,37.1317,16350.0
2006-09-26 11:55:00,51.04,51.08,50.97,50.97,10650.0,37.1317,37.1608,37.0808,37.0808,10650.0
2006-09-26 12:00:00,50.94,51.06,50.93,51.0,15600.0,37.059,37.1463,37.0517,37.1026,15600.0
2006-09-26 12:05:00,51.01,51.03,50.93,50.99,7500.0,37.1099,37.1245,37.0517,37.0954,7500.0
2006-09-26 12:10:00,51.0,51.07,50.97,51.05,13650.0,37.1026,37.1536,37.0808,37.139,13650.0
2006-09-26 12:15:00,51.09,51.09,51.05,51.07,5850.0,37.1681,37.1681,37.139,37.1536,5850.0
2006-09-26 12:20:00,51.06,51.11,51.05,51.1,8250.0,37.1463,37.1827,37.139,37.1754,8250.0
2006-09-26 12:25:00,51.11,51.15,51.07,51.15,24600.0,37.1827,37.2118,37.1536,37.2118,24600.0
2006-09-26 12:30:00,51.12,51.15,51.07,51.1,4950.0,37.1899,37.2118,37.1536,37.1754,4950.0
2006-09-26 12:35:00,51.11,51.13,51.09,51.09,17550.0,37.1827,37.1972,37.1681,37.1681,17550.0
2006-09-26 12:40:00,51.1,51.1,51.0,51.05,13950.0,37.1754,37.1754,37.1026,37.139,13950.0
2006-09-26 12:45:00,51.05,51.1,50.98,50.99,13950.0,37.139,37.1754,37.0881,37.0954,13950.0
2006-09-26 12:50:00,51.0,51.04,50.99,51.01,3450.0,37.1026,37.1317,37.0954,37.1099,3450.0
2006-09-26 12:55:00,51.04,51.04,50.99,51.04,10350.0,37.1317,37.1317,37.0954,37.1317,10350.0
2006-09-26 13:00:00,51.1,51.11,51.05,51.07,3300.0,37.1754,37.1827,37.139,37.1536,3300.0
2006-09-26 13:05:00,51.07,51.07,51.04,51.07,16350.0,37.1536,37.1536,37.1317,37.1536,16350.0
2006-09-26 13:10:00,51.07,51.07,50.95,51.0,22650.0,37.1536,37.1536,37.0663,37.1026,22650.0
2006-09-26 13:15:00,51.0,51.03,50.97,51.0,18150.0,37.1026,37.1245,37.0808,37.1026,18150.0
2006-09-26 13:20:00,51.03,51.07,51.03,51.04,14250.0,37.1245,37.1536,37.1245,37.1317,14250.0
2006-09-26 13:25:00,51.04,51.14,51.02,51.1,4800.0,37.1317,37.2045,37.1172,37.1754,4800.0
2006-09-26 13:30:00,51.12,51.13,51.03,51.03,10950.0,37.1899,37.1972,37.1245,37.1245,10950.0
2006-09-26 13:35:00,50.99,51.05,50.99,51.03,15600.0,37.0954,37.139,37.0954,37.1245,15600.0
2006-09-26 13:40:00,51.03,51.03,50.97,50.98,14250.0,37.1245,37.1245,37.0808,37.0881,14250.0
2006-09-26 13:45:00,50.99,51.02,50.97,51.02,6450.0,37.0954,37.1172,37.0808,37.1172,6450.0
2006-09-26 13:50:00,51.02,51.06,51.01,51.06,23700.0,37.1172,37.1463,37.1099,37.1463,23700.0
2006-09-26 13:55:00,51.05,51.15,51.05,51.13,13350.0,37.139,37.2118,37.139,37.1972,13350.0
2006-09-26 14:00:00,51.13,51.18,51.13,51.16,10950.0,37.1972,37.2336,37.1972,37.219,10950.0
2006-09-26 14:05:00,51.16,51.17,51.06,51.06,9150.0,37.219,37.2263,37.1463,37.1463,9150.0
2006-09-26 14:10:00,51.07,51.15,51.06,51.15,7950.0,37.1536,37.2118,37.1463,37.2118,7950.0
2006-09-26 14:15:00,51.15,51.17,51.05,51.06,13950.0,37.2118,37.2263,37.139,37.1463,13950.0
2006-09-26 14:20:00,51.06,51.21,51.04,51.21,9750.0,37.1463,37.2554,37.1317,37.2554,9750.0
2006-09-26 14:25:00,51.21,51.28,51.18,51.18,11400.0,37.2554,37.3063,37.2336,37.2336,11400.0
2006-09-26 14:30:00,51.17,51.32,51.17,51.31,9600.0,37.2263,37.3354,37.2263,37.3282,9600.0
2006-09-26 14:35:00,51.27,51.31,51.21,51.24,21750.0,37.2991,37.3282,37.2554,37.2772,21750.0
2006-09-26 14:40:00,51.25,51.27,51.2,51.27,15600.0,37.2845,37.2991,37.2481,37.2991,15600.0
2006-09-26 14:45:00,51.27,51.3,51.15,51.19,13500.0,37.2991,37.3209,37.2118,37.2409,13500.0
2006-09-26 14:50:00,51.19,51.34,51.15,51.33,22800.0,37.2409,37.35,37.2118,37.3427,22800.0
2006-09-26 14:55:00,51.33,51.35,51.3,51.32,16050.0,37.3427,37.3573,37.3209,37.3354,16050.0
2006-09-26 15:00:00,51.3,51.33,51.27,51.3,28950.0,37.3209,37.3427,37.2991,37.3209,28950.0
2006-09-26 15:05:00,51.3,51.47,51.29,51.37,51900.0,37.3209,37.4446,37.3136,37.3718,51900.0
2006-09-26 15:10:00,51.35,51.38,51.26,51.26,15150.0,37.3573,37.3791,37.2918,37.2918,15150.0
2006-09-26 15:15:00,51.27,51.39,51.27,51.36,8400.0,37.2991,37.3864,37.2991,37.3645,8400.0
2006-09-26 15:20:00,51.35,51.44,51.33,51.44,22200.0,37.3573,37.4227,37.3427,37.4227,22200.0
2006-09-26 15:25:00,51.44,51.45,51.37,51.43,7500.0,37.4227,37.43,37.3718,37.4155,7500.0
2006-09-26 15:30:00,51.43,51.5,51.41,51.45,16050.0,37.4155,37.4664,37.4009,37.43,16050.0
2006-09-26 15:35:00,51.47,51.49,51.41,51.47,15600.0,37.4446,37.4591,37.4009,37.4446,15600.0
2006-09-26 15:40:00,51.45,51.51,51.45,51.51,17400.0,37.43,37.4737,37.43,37.4737,17400.0
2006-09-26 15:45:00,51.51,51.55,51.47,51.55,28650.0,37.4737,37.5028,37.4446,37.5028,28650.0
2006-09-26 15:50:00,51.55,51.57,51.52,51.56,30150.0,37.5028,37.5173,37.4809,37.51,30150.0
2006-09-26 15:55:00,51.56,51.59,51.53,51.56,36750.0,37.51,37.5319,37.4882,37.51,36750.0
2006-09-27 09:30:00,51.4,51.57,51.4,51.57,10650.0,37.3936,37.5173,37.3936,37.5173,10650.0
2006-09-27 09:35:00,51.58,51.73,51.58,51.59,25650.0,37.5246,37.6337,37.5246,37.5319,25650.0
2006-09-27 09:40:00,51.56,51.7,51.49,51.67,31950.0,37.51,37.6119,37.4591,37.5901,31950.0
2006-09-27 09:45:00,51.71,51.92,51.71,51.84,24000.0,37.6192,37.7719,37.6192,37.7137,24000.0
2006-09-27 09:50:00,51.83,51.89,51.78,51.81,12450.0,37.7065,37.7501,37.6701,37.6919,12450.0
2006-09-27 09:55:00,51.81,51.86,51.81,51.82,7500.0,37.6919,37.7283,37.6919,37.6992,7500.0
2006-09-27 10:00:00,51.85,52.11,51.83,52.09,32100.0,37.721,37.9102,37.7065,37.8956,32100.0
2006-09-27 10:05:00,52.1,52.23,52.07,52.1,37500.0,37.9029,37.9975,37.8811,37.9029,37500.0
2006-09-27 10:10:00,52.14,52.17,52.02,52.02,19500.0,37.932,37.9538,37.8447,37.8447,19500.0
2006-09-27 10:15:00,51.99,52.07,51.96,52.04,22650.0,37.8229,37.8811,37.801,37.8592,22650.0
2006-09-27 10:20:00,52.05,52.06,51.93,52.05,49350.0,37.8665,37.8738,37.7792,37.8665,49350.0
2006-09-27 10:25:00,52.05,52.3,52.05,52.23,48000.0,37.8665,38.0484,37.8665,37.9975,48000.0
2006-09-27 10:30:00,52.27,52.37,52.24,52.29,31800.0,38.0266,38.0993,38.0047,38.0411,31800.0
2006-09-27 10:35:00,52.37,52.37,52.21,52.33,21000.0,38.0993,38.0993,37.9829,38.0702,21000.0
2006-09-27 10:40:00,52.35,52.35,52.13,52.15,15300.0,38.0848,38.0848,37.9247,37.9393,15300.0
2006-09-27 10:45:00,52.16,52.3,52.16,52.25,11550.0,37.9465,38.0484,37.9465,38.012,11550.0
2006-09-27 10:50:00,52.24,52.33,52.16,52.31,9150.0,38.0047,38.0702,37.9465,38.0557,9150.0
2006-09-27 10:55:00,52.31,52.34,52.23,52.34,15750.0,38.0557,38.0775,37.9975,38.0775,15750.0
2006-09-27 11:00:00,52.34,52.34,52.14,52.16,17700.0,38.0775,38.0775,37.932,37.9465,17700.0
2006-09-27 11:05:00,52.18,52.35,52.14,52.35,15300.0,37.9611,38.0848,37.932,38.0848,15300.0
2006-09-27 11:10:00,52.35,52.35,52.15,52.26,22500.0,38.0848,38.0848,37.9393,38.0193,22500.0
2006-09-27 11:15:00,52.27,52.28,52.16,52.19,10200.0,38.0266,38.0338,37.9465,37.9684,10200.0
2006-09-27 11:20:00,52.2,52.23,52.17,52.18,11550.0,37.9756,37.9975,37.9538,37.9611,11550.0
2006-09-27 11:25:00,52.18,52.29,52.17,52.25,13650.0,37.9611,38.0411,37.9538,38.012,13650.0
2006-09-27 11:30:00,52.25,52.34,52.25,52.33,7350.0,38.012,38.0775,38.012,38.0702,7350.0
2006-09-27 11:35:00,52.3,52.35,52.27,52.27,4500.0,38.0484,38.0848,38.0266,38.0266,4500.0
2006-09-27 11:40:00,52.27,52.31,52.25,52.29,7950.0,38.0266,38.0557,38.012,38.0411,7950.0
2006-09-27 11:45:00,52.26,52.35,52.21,52.33,9750.0,38.0193,38.0848,37.9829,38.0702,9750.0
2006-09-27 11:50:00,52.34,52.36,52.28,52.33,10950.0,38.0775,38.092,38.0338,38.0702,10950.0
2006-09-27 11:55:00,52.32,52.35,52.3,52.35,7950.0,38.0629,38.0848,38.0484,38.0848,7950.0
2006-09-27 12:00:00,52.33,52.35,52.29,52.29,5550.0,38.0702,38.0848,38.0411,38.0411,5550.0
2006-09-27 12:05:00,52.29,52.37,52.27,52.29,16350.0,38.0411,38.0993,38.0266,38.0411,16350.0
2006-09-27 12:10:00,52.3,52.3,52.17,52.21,11550.0,38.0484,38.0484,37.9538,37.9829,11550.0
2006-09-27 12:15:00,52.21,52.26,52.21,52.21,6600.0,37.9829,38.0193,37.9829,37.9829,6600.0
2006-09-27 12:20:00,52.21,52.27,52.2,52.22,16650.0,37.9829,38.0266,37.9756,37.9902,16650.0
2006-09-27 12:25:00,52.21,52.25,52.09,52.14,16650.0,37.9829,38.012,37.8956,37.932,16650.0
2006-09-27 12:30:00,52.15,52.16,52.07,52.14,8850.0,37.9393,37.9465,37.8811,37.932,8850.0
2006-09-27 12:35:00,52.14,52.14,52.03,52.05,4800.0,37.932,37.932,37.852,37.8665,4800.0
2006-09-27 12:40:00,52.05,52.21,52.05,52.21,10800.0,37.8665,37.9829,37.8665,37.9829,10800.0
2006-09-27 12:45:00,52.21,52.21,52.15,52.21,12150.0,37.9829,37.9829,37.9393,37.9829,12150.0
2006-09-27 12:50:00,52.21,52.27,52.21,52.25,6000.0,37.9829,38.0266,37.9829,38.012,6000.0
2006-09-27 12:55:00,52.27,52.33,52.27,52.3,5850.0,38.0266,38.0702,38.0266,38.0484,5850.0
2006-09-27 13:00:00,52.3,52.39,52.29,52.35,21450.0,38.0484,38.1139,38.0411,38.0848,21450.0
2006-09-27 13:05:00,52.35,52.36,52.31,52.31,7950.0,38.0848,38.092,38.0557,38.0557,7950.0
2006-09-27 13:10:00,52.31,52.35,52.29,52.33,18000.0,38.0557,38.0848,38.0411,38.0702,18000.0
2006-09-27 13:15:00,52.31,52.35,52.27,52.35,6000.0,38.0557,38.0848,38.0266,38.0848,6000.0
2006-09-27 13:20:00,52.36,52.36,52.28,52.28,4650.0,38.092,38.092,38.0338,38.0338,4650.0
2006-09-27 13:25:00,52.25,52.37,52.24,52.35,4650.0,38.012,38.0993,38.0047,38.0848,4650.0
2006-09-27 13:30:00,52.33,52.35,52.17,52.2,14100.0,38.0702,38.0848,37.9538,37.9756,14100.0
2006-09-27 13:35:00,52.2,52.23,52.09,52.15,9900.0,37.9756,37.9975,37.8956,37.9393,9900.0
2006-09-27 13:40:00,52.15,52.23,52.15,52.16,19350.0,37.9393,37.9975,37.9393,37.9465,19350.0
2006-09-27 13:45:00,52.17,52.25,52.14,52.22,13800.0,37.9538,38.012,37.932,37.9902,13800.0
2006-09-27 13:50:00,52.23,52.23,52.15,52.15,7200.0,37.9975,37.9975,37.9393,37.9393,7200.0
2006-09-27 13:55:00,52.18,52.24,52.11,52.24,4500.0,37.9611,38.0047,37.9102,38.0047,4500.0
2006-09-27 14:00:00,52.24,52.28,52.11,52.11,9450.0,38.0047,38.0338,37.9102,37.9102,9450.0
2006-09-27 14:05:00,52.11,52.21,52.11,52.21,4500.0,37.9102,37.9829,37.9102,37.9829,4500.0
2006-09-27 14:10:00,52.22,52.27,52.11,52.14,16500.0,37.9902,38.0266,37.9102,37.932,16500.0
2006-09-27 14:15:00,52.15,52.15,51.99,52.03,12750.0,37.9393,37.9393,37.8229,37.852,12750.0
2006-09-27 14:20:00,52.01,52.07,51.96,51.97,12600.0,37.8374,37.8811,37.801,37.8083,12600.0
2006-09-27 14:25:00,51.96,52.01,51.96,51.97,11250.0,37.801,37.8374,37.801,37.8083,11250.0
2006-09-27 14:30:00,51.94,51.97,51.89,51.92,14550.0,37.7865,37.8083,37.7501,37.7719,14550.0
2006-09-27 14:35:00,51.93,52.09,51.93,52.0,13650.0,37.7792,37.8956,37.7792,37.8301,13650.0
2006-09-27 14:40:00,51.99,52.0,51.92,51.97,14250.0,37.8229,37.8301,37.7719,37.8083,14250.0
2006-09-27 14:45:00,51.97,52.03,51.89,52.01,11100.0,37.8083,37.852,37.7501,37.8374,11100.0
2006-09-27 14:50:00,52.01,52.05,52.0,52.03,7050.0,37.8374,37.8665,37.8301,37.852,7050.0
2006-09-27 14:55:00,52.03,52.09,52.01,52.09,9000.0,37.852,37.8956,37.8374,37.8956,9000.0
2006-09-27 15:00:00,52.1,52.15,52.09,52.15,11850.0,37.9029,37.9393,37.8956,37.9393,11850.0
2006-09-27 15:05:00,52.16,52.17,51.96,51.96,14100.0,37.9465,37.9538,37.801,37.801,14100.0
2006-09-27 15:10:00,51.95,52.04,51.93,52.04,10650.0,37.7938,37.8592,37.7792,37.8592,10650.0
2006-09-27 15:15:00,52.06,52.15,52.05,52.12,9750.0,37.8738,37.9393,37.8665,37.9174,9750.0
2006-09-27 15:20:00,52.11,52.15,52.05,52.15,12000.0,37.9102,37.9393,37.8665,37.9393,12000.0
2006-09-27 15:25:00,52.15,52.15,52.05,52.09,12300.0,37.9393,37.9393,37.8665,37.8956,12300.0
2006-09-27 15:30:00,52.13,52.21,52.11,52.14,17850.0,37.9247,37.9829,37.9102,37.932,17850.0
2006-09-27 15:35:00,52.17,52.22,52.16,52.19,11850.0,37.9538,37.9902,37.9465,37.9684,11850.0
2006-09-27 15:40:00,52.19,52.2,52.13,52.16,21600.0,37.9684,37.9756,37.9247,37.9465,21600.0
2006-09-27 15:45:00,52.17,52.21,52.13,52.17,33300.0,37.9538,37.9829,37.9247,37.9538,33300.0
2006-09-27 15:50:00,52.14,52.21,52.14,52.21,12150.0,37.932,37.9829,37.932,37.9829,12150.0
2006-09-27 15:55:00,52.2,52.2,52.13,52.15,17850.0,37.9756,37.9756,37.9247,37.9393,17850.0
2006-09-28 09:30:00,52.29,52.4,52.26,52.4,9900.0,38.0411,38.1211,38.0193,38.1211,9900.0
2006-09-28 09:35:00,52.4,52.63,52.35,52.51,23850.0,38.1211,38.2885,38.0848,38.2012,23850.0
2006-09-28 09:40:00,52.41,52.52,52.37,52.46,28200.0,38.1284,38.2084,38.0993,38.1648,28200.0
2006-09-28 09:45:00,52.42,52.43,52.17,52.41,21750.0,38.1357,38.143,37.9538,38.1284,21750.0
2006-09-28 09:50:00,52.41,52.42,52.21,52.34,14100.0,38.1284,38.1357,37.9829,38.0775,14100.0
2006-09-28 09:55:00,52.4,52.5,52.25,52.37,20250.0,38.1211,38.1939,38.012,38.0993,20250.0
2006-09-28 10:00:00,52.37,52.39,52.23,52.38,13950.0,38.0993,38.1139,37.9975,38.1066,13950.0
2006-09-28 10:05:00,52.38,52.38,52.21,52.25,5850.0,38.1066,38.1066,37.9829,38.012,5850.0
2006-09-28 10:10:00,52.24,52.32,52.16,52.32,18450.0,38.0047,38.0629,37.9465,38.0629,18450.0
2006-09-28 10:15:00,52.33,52.4,52.27,52.27,11400.0,38.0702,38.1211,38.0266,38.0266,11400.0
2006-09-28 10:20:00,52.26,52.31,52.24,52.31,3000.0,38.0193,38.0557,38.0047,38.0557,3000.0
2006-09-28 10:25:00,52.32,52.35,52.25,52.31,3900.0,38.0629,38.0848,38.012,38.0557,3900.0
2006-09-28 10:30:00,52.28,52.32,52.28,52.31,3600.0,38.0338,38.0629,38.0338,38.0557,3600.0
2006-09-28 10:35:00,52.3,52.34,52.22,52.23,8400.0,38.0484,38.0775,37.9902,37.9975,8400.0
2006-09-28 10:40:00,52.23,52.24,52.15,52.2,9000.0,37.9975,38.0047,37.9393,37.9756,9000.0
2006-09-28 10:45:00,52.16,52.17,52.09,52.09,7650.0,37.9465,37.9538,37.8956,37.8956,7650.0
2006-09-28 10:50:00,52.11,52.11,52.03,52.03,5700.0,37.9102,37.9102,37.852,37.852,5700.0
2006-09-28 10:55:00,52.04,52.08,52.04,52.04,3900.0,37.8592,37.8883,37.8592,37.8592,3900.0
2006-09-28 11:00:00,52.05,52.06,52.02,52.05,6750.0,37.8665,37.8738,37.8447,37.8665,6750.0
2006-09-28 11:05:00,52.07,52.09,52.05,52.05,41100.0,37.8811,37.8956,37.8665,37.8665,41100.0
2006-09-28 11:10:00,52.09,52.09,52.01,52.05,7350.0,37.8956,37.8956,37.8374,37.8665,7350.0
2006-09-28 11:15:00,52.05,52.1,52.04,52.08,4950.0,37.8665,37.9029,37.8592,37.8883,4950.0
2006-09-28 11:20:00,52.09,52.17,52.09,52.16,4350.0,37.8956,37.9538,37.8956,37.9465,4350.0
2006-09-28 11:25:00,52.13,52.13,52.06,52.07,3300.0,37.9247,37.9247,37.8738,37.8811,3300.0
2006-09-28 11:30:00,52.09,52.09,52.07,52.07,1200.0,37.8956,37.8956,37.8811,37.8811,1200.0
2006-09-28 11:35:00,52.07,52.09,52.07,52.08,1350.0,37.8811,37.8956,37.8811,37.8883,1350.0
2006-09-28 11:40:00,52.08,52.08,51.99,51.99,10800.0,37.8883,37.8883,37.8229,37.8229,10800.0
2006-09-28 11:45:00,52.0,52.04,51.99,52.03,8550.0,37.8301,37.8592,37.8229,37.852,8550.0
2006-09-28 11:50:00,52.03,52.05,52.0,52.03,23100.0,37.852,37.8665,37.8301,37.852,23100.0
2006-09-28 11:55:00,52.04,52.05,52.0,52.01,7500.0,37.8592,37.8665,37.8301,37.8374,7500.0
2006-09-28 12:00:00,52.01,52.01,51.93,51.97,5850.0,37.8374,37.8374,37.7792,37.8083,5850.0
2006-09-28 12:05:00,51.96,51.99,51.93,51.93,5250.0,37.801,37.8229,37.7792,37.7792,5250.0
2006-09-28 12:10:00,51.92,52.06,51.92,52.06,2700.0,37.7719,37.8738,37.7719,37.8738,2700.0
2006-09-28 12:15:00,52.06,52.06,52.03,52.05,1800.0,37.8738,37.8738,37.852,37.8665,1800.0
2006-09-28 12:20:00,52.03,52.05,52.03,52.05,2400.0,37.852,37.8665,37.852,37.8665,2400.0
2006-09-28 12:25:00,52.05,52.09,52.03,52.05,2700.0,37.8665,37.8956,37.852,37.8665,2700.0
2006-09-28 12:30:00,52.05,52.17,52.05,52.16,6300.0,37.8665,37.9538,37.8665,37.9465,6300.0
2006-09-28 12:35:00,52.15,52.15,52.08,52.1,5850.0,37.9393,37.9393,37.8883,37.9029,5850.0
2006-09-28 12:40:00,52.1,52.1,52.04,52.07,5400.0,37.9029,37.9029,37.8592,37.8811,5400.0
2006-09-28 12:45:00,52.06,52.1,52.06,52.1,1800.0,37.8738,37.9029,37.8738,37.9029,1800.0
2006-09-28 12:50:00,52.1,52.19,52.1,52.17,6300.0,37.9029,37.9684,37.9029,37.9538,6300.0
2006-09-28 12:55:00,52.18,52.18,52.12,52.12,2850.0,37.9611,37.9611,37.9174,37.9174,2850.0
2006-09-28 13:00:00,52.12,52.12,52.09,52.11,3000.0,37.9174,37.9174,37.8956,37.9102,3000.0
2006-09-28 13:05:00,52.12,52.19,52.09,52.19,6750.0,37.9174,37.9684,37.8956,37.9684,6750.0
2006-09-28 13:10:00,52.17,52.17,52.11,52.13,11250.0,37.9538,37.9538,37.9102,37.9247,11250.0
2006-09-28 13:15:00,52.13,52.15,52.13,52.14,3000.0,37.9247,37.9393,37.9247,37.932,3000.0
2006-09-28 13:20:00,52.17,52.32,52.17,52.31,9450.0,37.9538,38.0629,37.9538,38.0557,9450.0
2006-09-28 13:25:00,52.27,52.35,52.27,52.27,6300.0,38.0266,38.0848,38.0266,38.0266,6300.0
2006-09-28 13:30:00,52.29,52.3,52.27,52.28,2400.0,38.0411,38.0484,38.0266,38.0338,2400.0
2006-09-28 13:35:00,52.28,52.28,52.27,52.28,6600.0,38.0338,38.0338,38.0266,38.0338,6600.0
2006-09-28 13:40:00,52.27,52.32,52.27,52.32,2700.0,38.0266,38.0629,38.0266,38.0629,2700.0
2006-09-28 13:45:00,52.33,52.39,52.33,52.34,3750.0,38.0702,38.1139,38.0702,38.0775,3750.0
2006-09-28 13:50:00,52.37,52.41,52.37,52.38,2100.0,38.0993,38.1284,38.0993,38.1066,2100.0
2006-09-28 13:55:00,52.38,52.41,52.33,52.41,7200.0,38.1066,38.1284,38.0702,38.1284,7200.0
2006-09-28 14:00:00,52.41,52.41,52.35,52.41,5250.0,38.1284,38.1284,38.0848,38.1284,5250.0
2006-09-28 14:05:00,52.37,52.43,52.37,52.41,2700.0,38.0993,38.143,38.0993,38.1284,2700.0
2006-09-28 14:10:00,52.43,52.51,52.43,52.49,6150.0,38.143,38.2012,38.143,38.1866,6150.0
2006-09-28 14:15:00,52.45,52.49,52.45,52.46,2400.0,38.1575,38.1866,38.1575,38.1648,2400.0
2006-09-28 14:20:00,52.46,52.47,52.39,52.41,5700.0,38.1648,38.1721,38.1139,38.1284,5700.0
2006-09-28 14:25:00,52.39,52.47,52.39,52.47,2100.0,38.1139,38.1721,38.1139,38.1721,2100.0
2006-09-28 14:30:00,52.44,52.47,52.4,52.41,10500.0,38.1502,38.1721,38.1211,38.1284,10500.0
2006-09-28 14:35:00,52.45,52.48,52.45,52.45,3300.0,38.1575,38.1793,38.1575,38.1575,3300.0
2006-09-28 14:40:00,52.47,52.57,52.47,52.53,3450.0,38.1721,38.2448,38.1721,38.2157,3450.0
2006-09-28 14:45:00,52.55,52.6,52.55,52.57,7050.0,38.2303,38.2666,38.2303,38.2448,7050.0
2006-09-28 14:50:00,52.57,52.59,52.56,52.59,9750.0,38.2448,38.2594,38.2375,38.2594,9750.0
2006-09-28 14:55:00,52.59,52.59,52.57,52.57,4950.0,38.2594,38.2594,38.2448,38.2448,4950.0
2006-09-28 15:00:00,52.55,52.55,52.49,52.49,6750.0,38.2303,38.2303,38.1866,38.1866,6750.0
2006-09-28 15:05:00,52.49,52.5,52.42,52.42,13200.0,38.1866,38.1939,38.1357,38.1357,13200.0
2006-09-28 15:10:00,52.42,52.43,52.41,52.43,8250.0,38.1357,38.143,38.1284,38.143,8250.0
2006-09-28 15:15:00,52.42,52.43,52.36,52.39,16650.0,38.1357,38.143,38.092,38.1139,16650.0
2006-09-28 15:20:00,52.41,52.44,52.35,52.38,26850.0,38.1284,38.1502,38.0848,38.1066,26850.0
2006-09-28 15:25:00,52.37,52.4,52.31,52.31,11700.0,38.0993,38.1211,38.0557,38.0557,11700.0
2006-09-28 15:30:00,52.32,52.41,52.31,52.41,17100.0,38.0629,38.1284,38.0557,38.1284,17100.0
2006-09-28 15:35:00,52.41,52.47,52.38,52.39,8250.0,38.1284,38.1721,38.1066,38.1139,8250.0
2006-09-28 15:40:00,52.37,52.42,52.33,52.42,12150.0,38.0993,38.1357,38.0702,38.1357,12150.0
2006-09-28 15:45:00,52.42,52.46,52.39,52.42,16350.0,38.1357,38.1648,38.1139,38.1357,16350.0
2006-09-28 15:50:00,52.41,52.42,52.39,52.39,9150.0,38.1284,38.1357,38.1139,38.1139,9150.0
2006-09-28 15:55:00,52.39,52.41,52.36,52.36,27900.0,38.1139,38.1284,38.092,38.092,27900.0
2006-09-29 09:30:00,52.25,52.46,52.25,52.43,15000.0,38.012,38.1648,38.012,38.143,15000.0
2006-09-29 09:35:00,52.43,52.44,52.22,52.22,31800.0,38.143,38.1502,37.9902,37.9902,31800.0
2006-09-29 09:40:00,52.23,52.28,52.17,52.26,30450.0,37.9975,38.0338,37.9538,38.0193,30450.0
2006-09-29 09:45:00,52.25,52.27,52.14,52.21,9150.0,38.012,38.0266,37.932,37.9829,9150.0
2006-09-29 09:50:00,52.21,52.21,52.03,52.07,12150.0,37.9829,37.9829,37.852,37.8811,12150.0
2006-09-29 09:55:00,52.07,52.27,51.98,51.98,33000.0,37.8811,38.0266,37.8156,37.8156,33000.0
2006-09-29 10:00:00,51.98,52.27,51.98,52.23,22950.0,37.8156,38.0266,37.8156,37.9975,22950.0
2006-09-29 10:05:00,52.23,52.33,52.21,52.21,11250.0,37.9975,38.0702,37.9829,37.9829,11250.0
2006-09-29 10:10:00,52.21,52.21,52.13,52.19,20850.0,37.9829,37.9829,37.9247,37.9684,20850.0
2006-09-29 10:15:00,52.19,52.21,52.15,52.21,8100.0,37.9684,37.9829,37.9393,37.9829,8100.0
2006-09-29 10:20:00,52.21,52.23,52.07,52.16,36750.0,37.9829,37.9975,37.8811,37.9465,36750.0
2006-09-29 10:25:00,52.15,52.23,52.14,52.14,16200.0,37.9393,37.9975,37.932,37.932,16200.0
2006-09-29 10:30:00,52.15,52.22,52.13,52.21,13500.0,37.9393,37.9902,37.9247,37.9829,13500.0
2006-09-29 10:35:00,52.18,52.23,52.13,52.13,11700.0,37.9611,37.9975,37.9247,37.9247,11700.0
2006-09-29 10:40:00,52.13,52.2,52.12,52.16,10500.0,37.9247,37.9756,37.9174,37.9465,10500.0
2006-09-29 10:45:00,52.15,52.19,52.15,52.17,15150.0,37.9393,37.9684,37.9393,37.9538,15150.0
2006-09-29 10:50:00,52.17,52.18,52.11,52.16,18000.0,37.9538,37.9611,37.9102,37.9465,18000.0
2006-09-29 10:55:00,52.17,52.23,52.16,52.2,4950.0,37.9538,37.9975,37.9465,37.9756,4950.0
2006-09-29 11:00:00,52.21,52.25,52.2,52.22,5250.0,37.9829,38.012,37.9756,37.9902,5250.0
2006-09-29 11:05:00,52.2,52.2,52.13,52.14,7800.0,37.9756,37.9756,37.9247,37.932,7800.0
2006-09-29 11:10:00,52.14,52.19,52.09,52.17,13200.0,37.932,37.9684,37.8956,37.9538,13200.0
2006-09-29 11:15:00,52.17,52.17,52.09,52.11,10500.0,37.9538,37.9538,37.8956,37.9102,10500.0
2006-09-29 11:20:00,52.11,52.11,52.06,52.08,4650.0,37.9102,37.9102,37.8738,37.8883,4650.0
2006-09-29 11:25:00,52.09,52.15,52.03,52.15,21900.0,37.8956,37.9393,37.852,37.9393,21900.0
2006-09-29 11:30:00,52.15,52.21,52.14,52.17,17100.0,37.9393,37.9829,37.932,37.9538,17100.0
2006-09-29 11:35:00,52.17,52.21,52.15,52.2,4800.0,37.9538,37.9829,37.9393,37.9756,4800.0
2006-09-29 11:40:00,52.22,52.25,52.19,52.19,3300.0,37.9902,38.012,37.9684,37.9684,3300.0
2006-09-29 11:45:00,52.21,52.28,52.21,52.28,2850.0,37.9829,38.0338,37.9829,38.0338,2850.0
2006-09-29 11:50:00,52.26,52.27,52.25,52.27,2400.0,38.0193,38.0266,38.012,38.0266,2400.0
2006-09-29 11:55:00,52.26,52.31,52.26,52.29,8250.0,38.0193,38.0557,38.0193,38.0411,8250.0
2006-09-29 12:00:00,52.29,52.31,52.29,52.29,3000.0,38.0411,38.0557,38.0411,38.0411,3000.0
2006-09-29 12:05:00,52.3,52.33,52.29,52.29,12000.0,38.0484,38.0702,38.0411,38.0411,12000.0
2006-09-29 12:10:00,52.29,52.29,52.25,52.25,3300.0,38.0411,38.0411,38.012,38.012,3300.0
2006-09-29 12:15:00,52.25,52.27,52.24,52.27,5550.0,38.012,38.0266,38.0047,38.0266,5550.0
2006-09-29 12:20:00,52.25,52.25,52.24,52.24,2400.0,38.012,38.012,38.0047,38.0047,2400.0
2006-09-29 12:25:00,52.24,52.25,52.23,52.23,4350.0,38.0047,38.012,37.9975,37.9975,4350.0
2006-09-29 12:30:00,52.25,52.27,52.23,52.23,3000.0,38.012,38.0266,37.9975,37.9975,3000.0
2006-09-29 12:35:00,52.22,52.22,52.21,52.21,1050.0,37.9902,37.9902,37.9829,37.9829,1050.0
2006-09-29 12:40:00,52.21,52.23,52.19,52.21,2100.0,37.9829,37.9975,37.9684,37.9829,2100.0
2006-09-29 12:45:00,52.19,52.19,52.19,52.19,150.0,37.9684,37.9684,37.9684,37.9684,150.0
2006-09-29 12:50:00,52.19,52.19,52.19,52.19,450.0,37.9684,37.9684,37.9684,37.9684,450.0
2006-09-29 12:55:00,52.19,52.19,52.15,52.15,2850.0,37.9684,37.9684,37.9393,37.9393,2850.0
2006-09-29 13:00:00,52.15,52.18,52.15,52.18,2400.0,37.9393,37.9611,37.9393,37.9611,2400.0
2006-09-29 13:05:00,52.17,52.18,52.17,52.17,2250.0,37.9538,37.9611,37.9538,37.9538,2250.0
2006-09-29 13:10:00,52.17,52.17,52.12,52.13,2550.0,37.9538,37.9538,37.9174,37.9247,2550.0
2006-09-29 13:15:00,52.15,52.19,52.15,52.18,3300.0,37.9393,37.9684,37.9393,37.9611,3300.0
2006-09-29 13:20:00,52.15,52.17,52.09,52.09,8550.0,37.9393,37.9538,37.8956,37.8956,8550.0
2006-09-29 13:25:00,52.09,52.09,52.0,52.0,7050.0,37.8956,37.8956,37.8301,37.8301,7050.0
2006-09-29 13:30:00,52.0,52.04,51.98,51.98,13200.0,37.8301,37.8592,37.8156,37.8156,13200.0
2006-09-29 13:35:00,51.98,52.0,51.95,51.97,9600.0,37.8156,37.8301,37.7938,37.8083,9600.0
2006-09-29 13:40:00,51.98,51.98,51.91,51.93,12000.0,37.8156,37.8156,37.7647,37.7792,12000.0
2006-09-29 13:45:00,51.93,51.95,51.93,51.94,2700.0,37.7792,37.7938,37.7792,37.7865,2700.0
2006-09-29 13:50:00,51.95,51.99,51.95,51.97,9300.0,37.7938,37.8229,37.7938,37.8083,9300.0
2006-09-29 13:55:00,52.0,52.01,51.97,51.97,3000.0,37.8301,37.8374,37.8083,37.8083,3000.0
2006-09-29 14:00:00,51.96,52.01,51.96,51.96,8850.0,37.801,37.8374,37.801,37.801,8850.0
2006-09-29 14:05:00,51.97,51.98,51.94,51.96,6450.0,37.8083,37.8156,37.7865,37.801,6450.0
2006-09-29 14:10:00,51.95,52.02,51.94,51.97,9150.0,37.7938,37.8447,37.7865,37.8083,9150.0
2006-09-29 14:15:00,51.98,51.99,51.98,51.98,4800.0,37.8156,37.8229,37.8156,37.8156,4800.0
2006-09-29 14:20:00,52.0,52.02,51.98,51.98,13050.0,37.8301,37.8447,37.8156,37.8156,13050.0
2006-09-29 14:25:00,51.98,51.99,51.95,51.99,6900.0,37.8156,37.8229,37.7938,37.8229,6900.0
2006-09-29 14:30:00,51.98,52.01,51.93,51.93,14850.0,37.8156,37.8374,37.7792,37.7792,14850.0
2006-09-29 14:35:00,51.93,51.96,51.91,51.93,13950.0,37.7792,37.801,37.7647,37.7792,13950.0
2006-09-29 14:40:00,51.95,51.97,51.93,51.95,4200.0,37.7938,37.8083,37.7792,37.7938,4200.0
2006-09-29 14:45:00,51.94,51.95,51.92,51.93,8850.0,37.7865,37.7938,37.7719,37.7792,8850.0
2006-09-29 14:50:00,51.93,51.93,51.89,51.89,7200.0,37.7792,37.7792,37.7501,37.7501,7200.0
2006-09-29 14:55:00,51.89,51.91,51.84,51.91,7950.0,37.7501,37.7647,37.7137,37.7647,7950.0
2006-09-29 15:00:00,51.88,51.89,51.84,51.89,8850.0,37.7428,37.7501,37.7137,37.7501,8850.0
2006-09-29 15:05:00,51.91,51.91,51.85,51.88,10050.0,37.7647,37.7647,37.721,37.7428,10050.0
2006-09-29 15:10:00,51.88,51.9,51.81,51.81,6600.0,37.7428,37.7574,37.6919,37.6919,6600.0
2006-09-29 15:15:00,51.8,51.91,51.8,51.9,13650.0,37.6846,37.7647,37.6846,37.7574,13650.0
2006-09-29 15:20:00,51.91,51.96,51.87,51.92,25350.0,37.7647,37.801,37.7356,37.7719,25350.0
2006-09-29 15:25:00,51.92,51.97,51.89,51.97,17700.0,37.7719,37.8083,37.7501,37.8083,17700.0
2006-09-29 15:30:00,51.97,51.97,51.89,51.89,7050.0,37.8083,37.8083,37.7501,37.7501,7050.0
2006-09-29 15:35:00,51.89,51.89,51.83,51.83,5850.0,37.7501,37.7501,37.7065,37.7065,5850.0
2006-09-29 15:40:00,51.82,51.85,51.82,51.82,4950.0,37.6992,37.721,37.6992,37.6992,4950.0
2006-09-29 15:45:00,51.81,51.81,51.75,51.81,6750.0,37.6919,37.6919,37.6483,37.6919,6750.0
2006-09-29 15:50:00,51.81,51.82,51.76,51.76,6000.0,37.6919,37.6992,37.6555,37.6555,6000.0
2006-09-29 15:55:00,51.76,51.79,51.74,51.78,13800.0,37.6555,37.6774,37.641,37.6701,13800.0
2006-10-02 09:30:00,51.73,51.76,51.59,51.59,13650.0,37.6337,37.6555,37.5319,37.5319,13650.0
2006-10-02 09:35:00,51.59,51.65,51.5,51.58,17700.0,37.5319,37.5755,37.4664,37.5246,17700.0
2006-10-02 09:40:00,51.59,51.6,51.48,51.57,13950.0,37.5319,37.5391,37.4518,37.5173,13950.0
2006-10-02 09:45:00,51.55,51.64,51.55,51.57,8100.0,37.5028,37.5682,37.5028,37.5173,8100.0
2006-10-02 09:50:00,51.57,51.6,51.47,51.59,11850.0,37.5173,37.5391,37.4446,37.5319,11850.0
2006-10-02 09:55:00,51.56,51.77,51.56,51.77,7050.0,37.51,37.6628,37.51,37.6628,7050.0
2006-10-02 10:00:00,51.78,51.89,51.76,51.85,36000.0,37.6701,37.7501,37.6555,37.721,36000.0
2006-10-02 10:05:00,51.87,51.92,51.87,51.87,9300.0,37.7356,37.7719,37.7356,37.7356,9300.0
2006-10-02 10:10:00,51.87,51.94,51.85,51.85,8850.0,37.7356,37.7865,37.721,37.721,8850.0
2006-10-02 10:15:00,51.87,51.89,51.83,51.89,7050.0,37.7356,37.7501,37.7065,37.7501,7050.0
2006-10-02 10:20:00,51.91,51.91,51.88,51.88,7200.0,37.7647,37.7647,37.7428,37.7428,7200.0
2006-10-02 10:25:00,51.88,51.89,51.85,51.89,7050.0,37.7428,37.7501,37.721,37.7501,7050.0
2006-10-02 10:30:00,51.93,51.97,51.9,51.97,4500.0,37.7792,37.8083,37.7574,37.8083,4500.0
2006-10-02 10:35:00,51.97,52.01,51.94,51.97,16800.0,37.8083,37.8374,37.7865,37.8083,16800.0
2006-10-02 10:40:00,51.96,52.08,51.96,51.97,19350.0,37.801,37.8883,37.801,37.8083,19350.0
2006-10-02 10:45:00,51.97,51.99,51.94,51.94,3900.0,37.8083,37.8229,37.7865,37.7865,3900.0
2006-10-02 10:50:00,51.93,51.99,51.91,51.99,7350.0,37.7792,37.8229,37.7647,37.8229,7350.0
2006-10-02 10:55:00,51.99,52.04,51.97,51.97,21600.0,37.8229,37.8592,37.8083,37.8083,21600.0
2006-10-02 11:00:00,51.98,52.0,51.98,51.99,7500.0,37.8156,37.8301,37.8156,37.8229,7500.0
2006-10-02 11:05:00,51.99,51.99,51.95,51.97,9000.0,37.8229,37.8229,37.7938,37.8083,9000.0
2006-10-02 11:10:00,51.97,51.99,51.97,51.97,6600.0,37.8083,37.8229,37.8083,37.8083,6600.0
2006-10-02 11:15:00,51.97,52.0,51.97,52.0,10500.0,37.8083,37.8301,37.8083,37.8301,10500.0
2006-10-02 11:20:00,52.0,52.0,51.99,51.99,15750.0,37.8301,37.8301,37.8229,37.8229,15750.0
2006-10-02 11:25:00,52.0,52.0,51.97,51.99,22350.0,37.8301,37.8301,37.8083,37.8229,22350.0
2006-10-02 11:30:00,52.0,52.01,51.97,52.0,49950.0,37.8301,37.8374,37.8083,37.8301,49950.0
2006-10-02 11:35:00,52.0,52.04,51.97,52.03,31500.0,37.8301,37.8592,37.8083,37.852,31500.0
2006-10-02 11:40:00,52.01,52.09,51.97,52.09,26850.0,37.8374,37.8956,37.8083,37.8956,26850.0
2006-10-02 11:45:00,52.1,52.15,52.1,52.11,30600.0,37.9029,37.9393,37.9029,37.9102,30600.0
2006-10-02 11:50:00,52.13,52.17,52.1,52.17,26100.0,37.9247,37.9538,37.9029,37.9538,26100.0
2006-10-02 11:55:00,52.17,52.17,52.07,52.07,18750.0,37.9538,37.9538,37.8811,37.8811,18750.0
2006-10-02 12:00:00,52.09,52.14,52.09,52.14,42750.0,37.8956,37.932,37.8956,37.932,42750.0
2006-10-02 12:05:00,52.15,52.2,52.13,52.16,7650.0,37.9393,37.9756,37.9247,37.9465,7650.0
2006-10-02 12:10:00,52.17,52.17,52.17,52.17,2100.0,37.9538,37.9538,37.9538,37.9538,2100.0
2006-10-02 12:15:00,52.17,52.17,52.15,52.15,1800.0,37.9538,37.9538,37.9393,37.9393,1800.0
2006-10-02 12:20:00,52.17,52.21,52.13,52.13,6450.0,37.9538,37.9829,37.9247,37.9247,6450.0
2006-10-02 12:25:00,52.13,52.15,52.1,52.13,5250.0,37.9247,37.9393,37.9029,37.9247,5250.0
2006-10-02 12:30:00,52.15,52.15,52.13,52.13,1350.0,37.9393,37.9393,37.9247,37.9247,1350.0
2006-10-02 12:35:00,52.14,52.16,52.14,52.16,3900.0,37.932,37.9465,37.932,37.9465,3900.0
2006-10-02 12:40:00,52.16,52.25,52.16,52.25,8250.0,37.9465,38.012,37.9465,38.012,8250.0
2006-10-02 12:45:00,52.24,52.32,52.23,52.32,7650.0,38.0047,38.0629,37.9975,38.0629,7650.0
2006-10-02 12:50:00,52.29,52.29,52.26,52.29,2250.0,38.0411,38.0411,38.0193,38.0411,2250.0
2006-10-02 12:55:00,52.26,52.26,52.18,52.18,7200.0,38.0193,38.0193,37.9611,37.9611,7200.0
2006-10-02 13:00:00,52.15,52.21,52.15,52.21,9900.0,37.9393,37.9829,37.9393,37.9829,9900.0
2006-10-02 13:05:00,52.2,52.21,52.15,52.19,7050.0,37.9756,37.9829,37.9393,37.9684,7050.0
2006-10-02 13:10:00,52.19,52.22,52.19,52.2,3150.0,37.9684,37.9902,37.9684,37.9756,3150.0
2006-10-02 13:15:00,52.2,52.24,52.19,52.24,24750.0,37.9756,38.0047,37.9684,38.0047,24750.0
2006-10-02 13:20:00,52.23,52.27,52.13,52.16,13650.0,37.9975,38.0266,37.9247,37.9465,13650.0
2006-10-02 13:25:00,52.17,52.17,52.15,52.16,1350.0,37.9538,37.9538,37.9393,37.9465,1350.0
2006-10-02 13:30:00,52.16,52.17,52.14,52.17,1050.0,37.9465,37.9538,37.932,37.9538,1050.0
2006-10-02 13:35:00,52.19,52.19,52.05,52.05,9450.0,37.9684,37.9684,37.8665,37.8665,9450.0
2006-10-02 13:40:00,52.03,52.03,51.94,51.97,6750.0,37.852,37.852,37.7865,37.8083,6750.0
2006-10-02 13:45:00,51.95,51.95,51.85,51.89,16950.0,37.7938,37.7938,37.721,37.7501,16950.0
2006-10-02 13:50:00,51.89,51.93,51.84,51.92,15600.0,37.7501,37.7792,37.7137,37.7719,15600.0
2006-10-02 13:55:00,51.9,51.93,51.88,51.91,10350.0,37.7574,37.7792,37.7428,37.7647,10350.0
2006-10-02 14:00:00,51.89,51.95,51.87,51.95,16200.0,37.7501,37.7938,37.7356,37.7938,16200.0
2006-10-02 14:05:00,51.93,51.93,51.88,51.88,3150.0,37.7792,37.7792,37.7428,37.7428,3150.0
2006-10-02 14:10:00,51.88,51.97,51.88,51.95,6450.0,37.7428,37.8083,37.7428,37.7938,6450.0
2006-10-02 14:15:00,51.96,52.0,51.96,51.99,6450.0,37.801,37.8301,37.801,37.8229,6450.0
2006-10-02 14:20:00,51.99,51.99,51.96,51.96,3450.0,37.8229,37.8229,37.801,37.801,3450.0
2006-10-02 14:25:00,51.95,51.96,51.91,51.95,7050.0,37.7938,37.801,37.7647,37.7938,7050.0
2006-10-02 14:30:00,51.94,51.99,51.94,51.99,7950.0,37.7865,37.8229,37.7865,37.8229,7950.0
2006-10-02 14:35:00,51.99,51.99,51.93,51.97,2850.0,37.8229,37.8229,37.7792,37.8083,2850.0
2006-10-02 14:40:00,51.98,51.98,51.91,51.96,6750.0,37.8156,37.8156,37.7647,37.801,6750.0
2006-10-02 14:45:00,51.94,51.98,51.94,51.96,2250.0,37.7865,37.8156,37.7865,37.801,2250.0
2006-10-02 14:50:00,51.96,51.96,51.87,51.89,10200.0,37.801,37.801,37.7356,37.7501,10200.0
2006-10-02 14:55:00,51.87,51.9,51.87,51.89,7050.0,37.7356,37.7574,37.7356,37.7501,7050.0
2006-10-02 15:00:00,51.9,51.97,51.9,51.97,19050.0,37.7574,37.8083,37.7574,37.8083,19050.0
2006-10-02 15:05:00,51.97,51.98,51.87,51.87,11400.0,37.8083,37.8156,37.7356,37.7356,11400.0
2006-10-02 15:10:00,51.87,51.87,51.84,51.87,8400.0,37.7356,37.7356,37.7137,37.7356,8400.0
2006-10-02 15:15:00,51.85,51.94,51.85,51.93,9900.0,37.721,37.7865,37.721,37.7792,9900.0
2006-10-02 15:20:00,51.91,51.92,51.88,51.92,5550.0,37.7647,37.7719,37.7428,37.7719,5550.0
2006-10-02 15:25:00,51.92,52.0,51.92,51.99,14550.0,37.7719,37.8301,37.7719,37.8229,14550.0
2006-10-02 15:30:00,51.99,52.03,51.96,52.03,15900.0,37.8229,37.852,37.801,37.852,15900.0
2006-10-02 15:35:00,52.01,52.03,51.98,52.0,6900.0,37.8374,37.852,37.8156,37.8301,6900.0
2006-10-02 15:40:00,51.98,51.99,51.93,51.93,6300.0,37.8156,37.8229,37.7792,37.7792,6300.0
2006-10-02 15:45:00,51.94,51.97,51.91,51.95,5250.0,37.7865,37.8083,37.7647,37.7938,5250.0
2006-10-02 15:50:00,51.94,51.94,51.89,51.93,17250.0,37.7865,37.7865,37.7501,37.7792,17250.0
2006-10-02 15:55:00,51.91,51.94,51.9,51.91,10500.0,37.7647,37.7865,37.7574,37.7647,10500.0
2006-10-03 09:30:00,51.8,51.83,51.72,51.83,11850.0,37.6846,37.7065,37.6264,37.7065,11850.0
2006-10-03 09:35:00,51.83,51.85,51.52,51.57,11850.0,37.7065,37.721,37.4809,37.5173,11850.0
2006-10-03 09:40:00,51.61,51.79,51.59,51.75,23550.0,37.5464,37.6774,37.5319,37.6483,23550.0
2006-10-03 09:45:00,51.75,51.75,51.63,51.65,13500.0,37.6483,37.6483,37.561,37.5755,13500.0
2006-10-03 09:50:00,51.68,51.71,51.54,51.59,5700.0,37.5973,37.6192,37.4955,37.5319,5700.0
2006-10-03 09:55:00,51.63,51.77,51.63,51.77,5100.0,37.561,37.6628,37.561,37.6628,5100.0
2006-10-03 10:00:00,51.78,51.78,51.6,51.67,6450.0,37.6701,37.6701,37.5391,37.5901,6450.0
2006-10-03 10:05:00,51.67,51.68,51.57,51.68,5400.0,37.5901,37.5973,37.5173,37.5973,5400.0
2006-10-03 10:10:00,51.71,51.71,51.53,51.61,6150.0,37.6192,37.6192,37.4882,37.5464,6150.0
2006-10-03 10:15:00,51.61,51.77,51.61,51.77,8850.0,37.5464,37.6628,37.5464,37.6628,8850.0
2006-10-03 10:20:00,51.77,51.77,51.67,51.69,2550.0,37.6628,37.6628,37.5901,37.6046,2550.0
2006-10-03 10:25:00,51.68,51.68,51.62,51.62,19800.0,37.5973,37.5973,37.5537,37.5537,19800.0
2006-10-03 10:30:00,51.64,51.68,51.63,51.64,12150.0,37.5682,37.5973,37.561,37.5682,12150.0
2006-10-03 10:35:00,51.64,51.67,51.62,51.62,12450.0,37.5682,37.5901,37.5537,37.5537,12450.0
2006-10-03 10:40:00,51.61,51.63,51.57,51.57,7800.0,37.5464,37.561,37.5173,37.5173,7800.0
2006-10-03 10:45:00,51.59,51.63,51.56,51.61,3600.0,37.5319,37.561,37.51,37.5464,3600.0
2006-10-03 10:50:00,51.62,51.7,51.61,51.64,9900.0,37.5537,37.6119,37.5464,37.5682,9900.0
2006-10-03 10:55:00,51.65,51.66,51.57,51.61,7200.0,37.5755,37.5828,37.5173,37.5464,7200.0
2006-10-03 11:00:00,51.61,51.63,51.56,51.56,3300.0,37.5464,37.561,37.51,37.51,3300.0
2006-10-03 11:05:00,51.55,51.63,51.53,51.63,6750.0,37.5028,37.561,37.4882,37.561,6750.0
2006-10-03 11:10:00,51.62,51.67,51.61,51.64,4800.0,37.5537,37.5901,37.5464,37.5682,4800.0
2006-10-03 11:15:00,51.63,51.77,51.63,51.77,10050.0,37.561,37.6628,37.561,37.6628,10050.0
2006-10-03 11:20:00,51.79,51.91,51.79,51.89,9450.0,37.6774,37.7647,37.6774,37.7501,9450.0
2006-10-03 11:25:00,51.91,52.0,51.86,51.97,25950.0,37.7647,37.8301,37.7283,37.8083,25950.0
2006-10-03 11:30:00,52.0,52.08,51.99,52.03,62550.0,37.8301,37.8883,37.8229,37.852,62550.0
2006-10-03 11:35:00,52.02,52.09,52.0,52.03,20400.0,37.8447,37.8956,37.8301,37.852,20400.0
2006-10-03 11:40:00,52.02,52.09,52.01,52.03,10350.0,37.8447,37.8956,37.8374,37.852,10350.0
2006-10-03 11:45:00,52.05,52.09,51.97,51.97,7050.0,37.8665,37.8956,37.8083,37.8083,7050.0
2006-10-03 11:50:00,51.97,52.04,51.94,51.99,25050.0,37.8083,37.8592,37.7865,37.8229,25050.0
2006-10-03 11:55:00,51.99,52.1,51.99,52.03,16200.0,37.8229,37.9029,37.8229,37.852,16200.0
2006-10-03 12:00:00,52.04,52.12,52.01,52.11,26550.0,37.8592,37.9174,37.8374,37.9102,26550.0
2006-10-03 12:05:00,52.11,52.31,52.08,52.12,34200.0,37.9102,38.0557,37.8883,37.9174,34200.0
2006-10-03 12:10:00,52.11,52.23,52.11,52.2,7500.0,37.9102,37.9975,37.9102,37.9756,7500.0
2006-10-03 12:15:00,52.24,52.25,52.19,52.19,9000.0,38.0047,38.012,37.9684,37.9684,9000.0
2006-10-03 12:20:00,52.17,52.23,52.17,52.2,7950.0,37.9538,37.9975,37.9538,37.9756,7950.0
2006-10-03 12:25:00,52.2,52.23,52.18,52.19,5700.0,37.9756,37.9975,37.9611,37.9684,5700.0
2006-10-03 12:30:00,52.21,52.25,52.21,52.23,3450.0,37.9829,38.012,37.9829,37.9975,3450.0
2006-10-03 12:35:00,52.2,52.2,52.11,52.11,7500.0,37.9756,37.9756,37.9102,37.9102,7500.0
2006-10-03 12:40:00,52.13,52.15,52.07,52.12,10800.0,37.9247,37.9393,37.8811,37.9174,10800.0
2006-10-03 12:45:00,52.13,52.15,52.11,52.13,3300.0,37.9247,37.9393,37.9102,37.9247,3300.0
2006-10-03 12:50:00,52.17,52.17,52.13,52.15,1350.0,37.9538,37.9538,37.9247,37.9393,1350.0
2006-10-03 12:55:00,52.15,52.2,52.11,52.2,7050.0,37.9393,37.9756,37.9102,37.9756,7050.0
2006-10-03 13:00:00,52.21,52.24,52.16,52.18,10650.0,37.9829,38.0047,37.9465,37.9611,10650.0
2006-10-03 13:05:00,52.17,52.17,52.09,52.09,5250.0,37.9538,37.9538,37.8956,37.8956,5250.0
2006-10-03 13:10:00,52.09,52.09,52.03,52.03,9150.0,37.8956,37.8956,37.852,37.852,9150.0
2006-10-03 13:15:00,52.04,52.08,52.01,52.01,7800.0,37.8592,37.8883,37.8374,37.8374,7800.0
2006-10-03 13:20:00,51.99,52.01,51.98,51.98,4500.0,37.8229,37.8374,37.8156,37.8156,4500.0
2006-10-03 13:25:00,51.99,52.05,51.95,52.01,9300.0,37.8229,37.8665,37.7938,37.8374,9300.0
2006-10-03 13:30:00,52.02,52.06,52.02,52.06,3300.0,37.8447,37.8738,37.8447,37.8738,3300.0
2006-10-03 13:35:00,52.05,52.05,52.01,52.05,6750.0,37.8665,37.8665,37.8374,37.8665,6750.0
2006-10-03 13:40:00,52.05,52.09,52.05,52.07,7950.0,37.8665,37.8956,37.8665,37.8811,7950.0
2006-10-03 13:45:00,52.05,52.07,52.02,52.03,12900.0,37.8665,37.8811,37.8447,37.852,12900.0
2006-10-03 13:50:00,52.01,52.09,52.01,52.09,3300.0,37.8374,37.8956,37.8374,37.8956,3300.0
2006-10-03 13:55:00,52.07,52.1,52.07,52.07,3450.0,37.8811,37.9029,37.8811,37.8811,3450.0
2006-10-03 14:00:00,52.1,52.23,52.1,52.23,7350.0,37.9029,37.9975,37.9029,37.9975,7350.0
2006-10-03 14:05:00,52.21,52.27,52.2,52.21,6150.0,37.9829,38.0266,37.9756,37.9829,6150.0
2006-10-03 14:10:00,52.25,52.27,52.21,52.23,5100.0,38.012,38.0266,37.9829,37.9975,5100.0
2006-10-03 14:15:00,52.23,52.23,52.09,52.09,9450.0,37.9975,37.9975,37.8956,37.8956,9450.0
2006-10-03 14:20:00,52.09,52.13,52.05,52.05,14850.0,37.8956,37.9247,37.8665,37.8665,14850.0
2006-10-03 14:25:00,52.03,52.03,51.95,51.95,21600.0,37.852,37.852,37.7938,37.7938,21600.0
2006-10-03 14:30:00,51.96,52.03,51.95,52.03,12750.0,37.801,37.852,37.7938,37.852,12750.0
2006-10-03 14:35:00,52.03,52.04,51.95,52.01,11550.0,37.852,37.8592,37.7938,37.8374,11550.0
2006-10-03 14:40:00,52.01,52.03,51.96,52.03,11700.0,37.8374,37.852,37.801,37.852,11700.0
2006-10-03 14:45:00,52.06,52.07,51.97,52.0,12900.0,37.8738,37.8811,37.8083,37.8301,12900.0
2006-10-03 14:50:00,51.99,52.0,51.97,51.97,32850.0,37.8229,37.8301,37.8083,37.8083,32850.0
2006-10-03 14:55:00,51.96,51.96,51.9,51.9,9000.0,37.801,37.801,37.7574,37.7574,9000.0
2006-10-03 15:00:00,51.89,51.97,51.89,51.9,8100.0,37.7501,37.8083,37.7501,37.7574,8100.0
2006-10-03 15:05:00,51.91,51.97,51.91,51.95,11700.0,37.7647,37.8083,37.7647,37.7938,11700.0
2006-10-03 15:10:00,51.93,51.97,51.93,51.97,5700.0,37.7792,37.8083,37.7792,37.8083,5700.0
2006-10-03 15:15:00,51.96,51.99,51.93,51.94,22650.0,37.801,37.8229,37.7792,37.7865,22650.0
2006-10-03 15:20:00,51.95,52.01,51.92,52.0,15300.0,37.7938,37.8374,37.7719,37.8301,15300.0
2006-10-03 15:25:00,52.0,52.0,51.84,51.84,27750.0,37.8301,37.8301,37.7137,37.7137,27750.0
2006-10-03 15:30:00,51.85,51.94,51.85,51.94,10200.0,37.721,37.7865,37.721,37.7865,10200.0
2006-10-03 15:35:00,51.97,51.97,51.87,51.87,15900.0,37.8083,37.8083,37.7356,37.7356,15900.0
2006-10-03 15:40:00,51.86,51.86,51.79,51.81,27750.0,37.7283,37.7283,37.6774,37.6919,27750.0
2006-10-03 15:45:00,51.8,51.86,51.77,51.86,22650.0,37.6846,37.7283,37.6628,37.7283,22650.0
2006-10-03 15:50:00,51.86,51.86,51.76,51.77,20700.0,37.7283,37.7283,37.6555,37.6628,20700.0
2006-10-03 15:55:00,51.77,51.8,51.73,51.79,33150.0,37.6628,37.6846,37.6337,37.6774,33150.0
2006-10-04 09:35:00,51.57,51.93,51.53,51.93,12750.0,37.5173,37.7792,37.4882,37.7792,12750.0
2006-10-04 09:40:00,51.93,51.98,51.85,51.98,7350.0,37.7792,37.8156,37.721,37.8156,7350.0
2006-10-04 09:45:00,51.98,52.05,51.91,51.94,25650.0,37.8156,37.8665,37.7647,37.7865,25650.0
2006-10-04 09:50:00,51.95,51.95,51.74,51.74,10800.0,37.7938,37.7938,37.641,37.641,10800.0
2006-10-04 09:55:00,51.77,51.79,51.71,51.79,5400.0,37.6628,37.6774,37.6192,37.6774,5400.0
2006-10-04 10:00:00,51.78,51.78,51.63,51.72,8850.0,37.6701,37.6701,37.561,37.6264,8850.0
2006-10-04 10:05:00,51.75,51.91,51.71,51.87,12300.0,37.6483,37.7647,37.6192,37.7356,12300.0
2006-10-04 10:10:00,51.87,52.02,51.85,51.97,16800.0,37.7356,37.8447,37.721,37.8083,16800.0
2006-10-04 10:15:00,51.95,51.98,51.87,51.9,13350.0,37.7938,37.8156,37.7356,37.7574,13350.0
2006-10-04 10:20:00,51.9,51.91,51.79,51.79,32400.0,37.7574,37.7647,37.6774,37.6774,32400.0
2006-10-04 10:25:00,51.8,51.88,51.76,51.87,23550.0,37.6846,37.7428,37.6555,37.7356,23550.0
2006-10-04 10:30:00,51.87,51.96,51.85,51.85,18900.0,37.7356,37.801,37.721,37.721,18900.0
2006-10-04 10:35:00,51.85,51.87,51.79,51.79,8700.0,37.721,37.7356,37.6774,37.6774,8700.0
2006-10-04 10:40:00,51.81,51.85,51.77,51.79,13950.0,37.6919,37.721,37.6628,37.6774,13950.0
2006-10-04 10:45:00,51.79,51.91,51.79,51.91,3600.0,37.6774,37.7647,37.6774,37.7647,3600.0
2006-10-04 10:50:00,51.91,51.99,51.84,51.84,9750.0,37.7647,37.8229,37.7137,37.7137,9750.0
2006-10-04 10:55:00,51.85,51.94,51.85,51.92,8250.0,37.721,37.7865,37.721,37.7719,8250.0
2006-10-04 11:00:00,51.93,51.95,51.81,51.82,15600.0,37.7792,37.7938,37.6919,37.6992,15600.0
2006-10-04 11:05:00,51.81,51.82,51.74,51.81,12000.0,37.6919,37.6992,37.641,37.6919,12000.0
2006-10-04 11:10:00,51.79,51.79,51.75,51.75,3600.0,37.6774,37.6774,37.6483,37.6483,3600.0
2006-10-04 11:15:00,51.76,51.88,51.76,51.83,7650.0,37.6555,37.7428,37.6555,37.7065,7650.0
2006-10-04 11:20:00,51.81,51.96,51.79,51.91,12150.0,37.6919,37.801,37.6774,37.7647,12150.0
2006-10-04 11:25:00,51.91,51.93,51.86,51.92,12450.0,37.7647,37.7792,37.7283,37.7719,12450.0
2006-10-04 11:30:00,51.92,51.97,51.91,51.91,13650.0,37.7719,37.8083,37.7647,37.7647,13650.0
2006-10-04 11:35:00,51.91,51.95,51.91,51.93,15300.0,37.7647,37.7938,37.7647,37.7792,15300.0
2006-10-04 11:40:00,51.93,51.93,51.8,51.85,48600.0,37.7792,37.7792,37.6846,37.721,48600.0
2006-10-04 11:45:00,51.85,51.89,51.83,51.88,9750.0,37.721,37.7501,37.7065,37.7428,9750.0
2006-10-04 11:50:00,51.86,51.89,51.83,51.83,7200.0,37.7283,37.7501,37.7065,37.7065,7200.0
2006-10-04 11:55:00,51.86,51.89,51.86,51.89,7950.0,37.7283,37.7501,37.7283,37.7501,7950.0
2006-10-04 12:00:00,51.88,51.89,51.82,51.82,11250.0,37.7428,37.7501,37.6992,37.6992,11250.0
2006-10-04 12:05:00,51.83,51.83,51.76,51.78,12000.0,37.7065,37.7065,37.6555,37.6701,12000.0
2006-10-04 12:10:00,51.78,51.79,51.76,51.79,6900.0,37.6701,37.6774,37.6555,37.6774,6900.0
2006-10-04 12:15:00,51.79,51.91,51.79,51.89,25500.0,37.6774,37.7647,37.6774,37.7501,25500.0
2006-10-04 12:20:00,51.87,51.89,51.83,51.89,14400.0,37.7356,37.7501,37.7065,37.7501,14400.0
2006-10-04 12:25:00,51.87,51.89,51.85,51.85,10650.0,37.7356,37.7501,37.721,37.721,10650.0
2006-10-04 12:30:00,51.84,51.88,51.83,51.84,10350.0,37.7137,37.7428,37.7065,37.7137,10350.0
2006-10-04 12:35:00,51.83,51.85,51.79,51.79,12150.0,37.7065,37.721,37.6774,37.6774,12150.0
2006-10-04 12:40:00,51.83,51.86,51.77,51.81,11250.0,37.7065,37.7283,37.6628,37.6919,11250.0
2006-10-04 12:45:00,51.8,51.82,51.78,51.8,16650.0,37.6846,37.6992,37.6701,37.6846,16650.0
2006-10-04 12:50:00,51.8,51.8,51.74,51.78,9750.0,37.6846,37.6846,37.641,37.6701,9750.0
2006-10-04 12:55:00,51.78,51.8,51.77,51.79,10500.0,37.6701,37.6846,37.6628,37.6774,10500.0
2006-10-04 13:00:00,51.81,51.82,51.75,51.75,6750.0,37.6919,37.6992,37.6483,37.6483,6750.0
2006-10-04 13:05:00,51.75,51.81,51.73,51.73,9600.0,37.6483,37.6919,37.6337,37.6337,9600.0
2006-10-04 13:10:00,51.73,51.76,51.7,51.73,6900.0,37.6337,37.6555,37.6119,37.6337,6900.0
2006-10-04 13:15:00,51.75,51.76,51.73,51.75,9000.0,37.6483,37.6555,37.6337,37.6483,9000.0
2006-10-04 13:20:00,51.75,51.75,51.67,51.68,23550.0,37.6483,37.6483,37.5901,37.5973,23550.0
2006-10-04 13:25:00,51.69,51.81,51.67,51.81,18000.0,37.6046,37.6919,37.5901,37.6919,18000.0
2006-10-04 13:30:00,51.81,51.93,51.81,51.91,23700.0,37.6919,37.7792,37.6919,37.7647,23700.0
2006-10-04 13:35:00,51.9,51.97,51.85,51.85,13650.0,37.7574,37.8083,37.721,37.721,13650.0
2006-10-04 13:40:00,51.84,51.84,51.75,51.75,9750.0,37.7137,37.7137,37.6483,37.6483,9750.0
2006-10-04 13:45:00,51.75,51.77,51.71,51.71,8850.0,37.6483,37.6628,37.6192,37.6192,8850.0
2006-10-04 13:50:00,51.73,51.77,51.72,51.76,13350.0,37.6337,37.6628,37.6264,37.6555,13350.0
2006-10-04 13:55:00,51.73,51.79,51.73,51.74,7950.0,37.6337,37.6774,37.6337,37.641,7950.0
2006-10-04 14:00:00,51.76,51.77,51.71,51.71,15450.0,37.6555,37.6628,37.6192,37.6192,15450.0
2006-10-04 14:05:00,51.72,51.83,51.72,51.8,10650.0,37.6264,37.7065,37.6264,37.6846,10650.0
2006-10-04 14:10:00,51.8,51.97,51.8,51.97,11400.0,37.6846,37.8083,37.6846,37.8083,11400.0
2006-10-04 14:15:00,51.96,52.0,51.95,51.99,29700.0,37.801,37.8301,37.7938,37.8229,29700.0
2006-10-04 14:20:00,51.99,52.0,51.96,51.98,9600.0,37.8229,37.8301,37.801,37.8156,9600.0
2006-10-04 14:25:00,52.0,52.03,51.95,51.99,15300.0,37.8301,37.852,37.7938,37.8229,15300.0
2006-10-04 14:30:00,52.0,52.0,51.98,52.0,14850.0,37.8301,37.8301,37.8156,37.8301,14850.0
2006-10-04 14:35:00,52.0,52.04,51.97,51.97,17550.0,37.8301,37.8592,37.8083,37.8083,17550.0
2006-10-04 14:40:00,51.98,52.01,51.93,51.96,30150.0,37.8156,37.8374,37.7792,37.801,30150.0
2006-10-04 14:45:00,51.94,52.0,51.9,52.0,15300.0,37.7865,37.8301,37.7574,37.8301,15300.0
2006-10-04 14:50:00,52.0,52.01,51.97,51.99,27000.0,37.8301,37.8374,37.8083,37.8229,27000.0
2006-10-04 14:55:00,51.99,52.0,51.97,52.0,32250.0,37.8229,37.8301,37.8083,37.8301,32250.0
2006-10-04 15:00:00,51.99,52.0,51.99,51.99,38850.0,37.8229,37.8301,37.8229,37.8229,38850.0
2006-10-04 15:05:00,51.99,52.0,51.98,51.98,24300.0,37.8229,37.8301,37.8156,37.8156,24300.0
2006-10-04 15:10:00,51.99,52.03,51.98,52.01,29700.0,37.8229,37.852,37.8156,37.8374,29700.0
2006-10-04 15:15:00,52.01,52.01,51.97,51.97,45150.0,37.8374,37.8374,37.8083,37.8083,45150.0
2006-10-04 15:20:00,51.99,52.01,51.93,51.94,73200.0,37.8229,37.8374,37.7792,37.7865,73200.0
2006-10-04 15:25:00,51.95,51.99,51.91,51.94,24750.0,37.7938,37.8229,37.7647,37.7865,24750.0
2006-10-04 15:30:00,51.95,51.99,51.93,51.97,41400.0,37.7938,37.8229,37.7792,37.8083,41400.0
2006-10-04 15:35:00,51.97,51.99,51.95,51.99,19650.0,37.8083,37.8229,37.7938,37.8229,19650.0
2006-10-04 15:40:00,51.98,52.0,51.97,52.0,45450.0,37.8156,37.8301,37.8083,37.8301,45450.0
2006-10-04 15:45:00,52.01,52.11,52.01,52.1,25200.0,37.8374,37.9102,37.8374,37.9029,25200.0
2006-10-04 15:50:00,52.09,52.18,52.09,52.12,42300.0,37.8956,37.9611,37.8956,37.9174,42300.0
2006-10-04 15:55:00,52.12,52.15,52.1,52.15,22200.0,37.9174,37.9393,37.9029,37.9393,22200.0
2006-10-05 09:30:00,52.2,52.2,52.17,52.18,6000.0,37.9756,37.9756,37.9538,37.9611,6000.0
2006-10-05 09:35:00,52.17,52.3,52.06,52.3,9600.0,37.9538,38.0484,37.8738,38.0484,9600.0
2006-10-05 09:40:00,52.29,52.49,52.24,52.48,12450.0,38.0411,38.1866,38.0047,38.1793,12450.0
2006-10-05 09:45:00,52.47,52.54,52.39,52.52,22950.0,38.1721,38.223,38.1139,38.2084,22950.0
2006-10-05 09:50:00,52.52,52.55,52.49,52.55,34200.0,38.2084,38.2303,38.1866,38.2303,34200.0
2006-10-05 09:55:00,52.55,52.75,52.5,52.75,100500.0,38.2303,38.3758,38.1939,38.3758,100500.0
2006-10-05 10:00:00,52.75,52.85,52.55,52.55,17250.0,38.3758,38.4485,38.2303,38.2303,17250.0
2006-10-05 10:05:00,52.57,52.65,52.57,52.65,6450.0,38.2448,38.303,38.2448,38.303,6450.0
2006-10-05 10:10:00,52.58,52.59,52.53,52.54,52950.0,38.2521,38.2594,38.2157,38.223,52950.0
2006-10-05 10:15:00,52.54,52.59,52.53,52.56,40800.0,38.223,38.2594,38.2157,38.2375,40800.0
2006-10-05 10:20:00,52.55,52.62,52.53,52.57,10650.0,38.2303,38.2812,38.2157,38.2448,10650.0
2006-10-05 10:25:00,52.57,52.58,52.55,52.58,10350.0,38.2448,38.2521,38.2303,38.2521,10350.0
2006-10-05 10:30:00,52.57,52.57,52.45,52.49,76200.0,38.2448,38.2448,38.1575,38.1866,76200.0
2006-10-05 10:35:00,52.47,52.53,52.47,52.52,14700.0,38.1721,38.2157,38.1721,38.2084,14700.0
2006-10-05 10:40:00,52.52,52.59,52.52,52.57,6450.0,38.2084,38.2594,38.2084,38.2448,6450.0
2006-10-05 10:45:00,52.59,52.69,52.59,52.69,14850.0,38.2594,38.3321,38.2594,38.3321,14850.0
2006-10-05 10:50:00,52.71,52.71,52.61,52.67,46950.0,38.3467,38.3467,38.2739,38.3176,46950.0
2006-10-05 10:55:00,52.63,52.69,52.63,52.68,4500.0,38.2885,38.3321,38.2885,38.3248,4500.0
2006-10-05 11:00:00,52.67,52.69,52.59,52.66,9450.0,38.3176,38.3321,38.2594,38.3103,9450.0
2006-10-05 11:05:00,52.67,52.7,52.66,52.67,41550.0,38.3176,38.3394,38.3103,38.3176,41550.0
2006-10-05 11:10:00,52.69,52.74,52.69,52.73,7200.0,38.3321,38.3685,38.3321,38.3612,7200.0
2006-10-05 11:15:00,52.73,52.77,52.73,52.74,5100.0,38.3612,38.3903,38.3612,38.3685,5100.0
2006-10-05 11:20:00,52.75,52.8,52.75,52.8,15000.0,38.3758,38.4121,38.3758,38.4121,15000.0
2006-10-05 11:25:00,52.81,52.95,52.81,52.85,16050.0,38.4194,38.5213,38.4194,38.4485,16050.0
2006-10-05 11:30:00,52.85,52.93,52.84,52.91,8100.0,38.4485,38.5067,38.4412,38.4922,8100.0
2006-10-05 11:35:00,52.92,52.96,52.92,52.95,8250.0,38.4994,38.5285,38.4994,38.5213,8250.0
2006-10-05 11:40:00,52.95,53.09,52.95,53.08,27000.0,38.5213,38.6231,38.5213,38.6158,27000.0
2006-10-05 11:45:00,53.07,53.07,52.95,53.01,21150.0,38.6086,38.6086,38.5213,38.5649,21150.0
2006-10-05 11:50:00,53.03,53.07,53.02,53.05,66750.0,38.5795,38.6086,38.5722,38.594,66750.0
2006-10-05 11:55:00,53.07,53.07,52.97,52.97,10800.0,38.6086,38.6086,38.5358,38.5358,10800.0
2006-10-05 12:00:00,53.0,53.09,52.99,53.09,9150.0,38.5576,38.6231,38.5504,38.6231,9150.0
2006-10-05 12:05:00,53.09,53.09,53.02,53.07,9300.0,38.6231,38.6231,38.5722,38.6086,9300.0
2006-10-05 12:10:00,53.08,53.11,53.04,53.04,12750.0,38.6158,38.6377,38.5867,38.5867,12750.0
2006-10-05 12:15:00,53.06,53.08,53.05,53.08,7050.0,38.6013,38.6158,38.594,38.6158,7050.0
2006-10-05 12:20:00,53.09,53.09,53.03,53.03,5550.0,38.6231,38.6231,38.5795,38.5795,5550.0
2006-10-05 12:25:00,53.03,53.04,53.01,53.02,7200.0,38.5795,38.5867,38.5649,38.5722,7200.0
2006-10-05 12:30:00,53.03,53.05,53.0,53.0,11250.0,38.5795,38.594,38.5576,38.5576,11250.0
2006-10-05 12:35:00,53.0,53.03,52.91,52.97,23400.0,38.5576,38.5795,38.4922,38.5358,23400.0
2006-10-05 12:40:00,52.97,53.07,52.97,53.05,9600.0,38.5358,38.6086,38.5358,38.594,9600.0
2006-10-05 12:45:00,53.07,53.09,53.03,53.07,11700.0,38.6086,38.6231,38.5795,38.6086,11700.0
2006-10-05 12:50:00,53.07,53.07,53.04,53.05,28350.0,38.6086,38.6086,38.5867,38.594,28350.0
2006-10-05 12:55:00,53.05,53.07,53.03,53.03,6750.0,38.594,38.6086,38.5795,38.5795,6750.0
2006-10-05 13:00:00,53.03,53.09,53.03,53.07,27000.0,38.5795,38.6231,38.5795,38.6086,27000.0
2006-10-05 13:05:00,53.07,53.1,53.05,53.05,6900.0,38.6086,38.6304,38.594,38.594,6900.0
2006-10-05 13:10:00,53.04,53.07,53.03,53.07,7800.0,38.5867,38.6086,38.5795,38.6086,7800.0
2006-10-05 13:15:00,53.08,53.13,53.08,53.13,11250.0,38.6158,38.6522,38.6158,38.6522,11250.0
2006-10-05 13:20:00,53.13,53.18,53.13,53.15,69600.0,38.6522,38.6886,38.6522,38.6668,69600.0
2006-10-05 13:25:00,53.15,53.17,53.13,53.17,6600.0,38.6668,38.6813,38.6522,38.6813,6600.0
2006-10-05 13:30:00,53.16,53.23,53.1,53.1,21750.0,38.674,38.725,38.6304,38.6304,21750.0
2006-10-05 13:35:00,53.1,53.15,53.09,53.11,14850.0,38.6304,38.6668,38.6231,38.6377,14850.0
2006-10-05 13:40:00,53.11,53.11,53.05,53.09,13800.0,38.6377,38.6377,38.594,38.6231,13800.0
2006-10-05 13:45:00,53.12,53.16,53.12,53.13,9000.0,38.6449,38.674,38.6449,38.6522,9000.0
2006-10-05 13:50:00,53.13,53.13,53.09,53.09,12600.0,38.6522,38.6522,38.6231,38.6231,12600.0
2006-10-05 13:55:00,53.09,53.09,52.92,52.93,32400.0,38.6231,38.6231,38.4994,38.5067,32400.0
2006-10-05 14:00:00,52.89,52.93,52.89,52.9,19200.0,38.4776,38.5067,38.4776,38.4849,19200.0
2006-10-05 14:05:00,52.9,52.91,52.85,52.91,52650.0,38.4849,38.4922,38.4485,38.4922,52650.0
2006-10-05 14:10:00,52.9,52.93,52.88,52.89,15750.0,38.4849,38.5067,38.4703,38.4776,15750.0
2006-10-05 14:15:00,52.9,52.91,52.83,52.85,13500.0,38.4849,38.4922,38.434,38.4485,13500.0
2006-10-05 14:20:00,52.87,52.87,52.82,52.83,31650.0,38.4631,38.4631,38.4267,38.434,31650.0
2006-10-05 14:25:00,52.87,52.96,52.87,52.91,25500.0,38.4631,38.5285,38.4631,38.4922,25500.0
2006-10-05 14:30:00,52.93,52.95,52.91,52.95,35700.0,38.5067,38.5213,38.4922,38.5213,35700.0
2006-10-05 14:35:00,52.96,53.0,52.93,52.99,25350.0,38.5285,38.5576,38.5067,38.5504,25350.0
2006-10-05 14:40:00,52.99,53.02,52.98,53.01,7950.0,38.5504,38.5722,38.5431,38.5649,7950.0
2006-10-05 14:45:00,53.01,53.06,53.0,53.06,9600.0,38.5649,38.6013,38.5576,38.6013,9600.0
2006-10-05 14:50:00,53.05,53.13,53.05,53.12,5400.0,38.594,38.6522,38.594,38.6449,5400.0
2006-10-05 14:55:00,53.12,53.15,53.11,53.12,4050.0,38.6449,38.6668,38.6377,38.6449,4050.0
2006-10-05 15:00:00,53.12,53.15,53.05,53.15,19200.0,38.6449,38.6668,38.594,38.6668,19200.0
2006-10-05 15:05:00,53.15,53.23,53.12,53.2,20100.0,38.6668,38.725,38.6449,38.7031,20100.0
2006-10-05 15:10:00,53.2,53.23,53.2,53.22,5400.0,38.7031,38.725,38.7031,38.7177,5400.0
2006-10-05 15:15:00,53.23,53.26,53.21,53.21,7050.0,38.725,38.7468,38.7104,38.7104,7050.0
2006-10-05 15:20:00,53.19,53.25,53.19,53.25,7500.0,38.6959,38.7395,38.6959,38.7395,7500.0
2006-10-05 15:25:00,53.25,53.29,53.25,53.26,31800.0,38.7395,38.7686,38.7395,38.7468,31800.0
2006-10-05 15:30:00,53.25,53.29,53.18,53.21,21600.0,38.7395,38.7686,38.6886,38.7104,21600.0
2006-10-05 15:35:00,53.2,53.23,53.15,53.19,12750.0,38.7031,38.725,38.6668,38.6959,12750.0
2006-10-05 15:40:00,53.18,53.27,53.18,53.24,7950.0,38.6886,38.7541,38.6886,38.7322,7950.0
2006-10-05 15:45:00,53.21,53.25,53.21,53.24,4050.0,38.7104,38.7395,38.7104,38.7322,4050.0
2006-10-05 15:50:00,53.21,53.25,53.19,53.22,13200.0,38.7104,38.7395,38.6959,38.7177,13200.0
2006-10-05 15:55:00,53.23,53.27,53.21,53.25,20100.0,38.725,38.7541,38.7104,38.7395,20100.0
2006-10-06 09:30:00,53.17,53.19,53.0,53.07,52350.0,38.6813,38.6959,38.5576,38.6086,52350.0
2006-10-06 09:35:00,53.07,53.07,52.8,52.82,40200.0,38.6086,38.6086,38.4121,38.4267,40200.0
2006-10-06 09:40:00,52.86,53.09,52.8,53.01,23250.0,38.4558,38.6231,38.4121,38.5649,23250.0
2006-10-06 09:45:00,52.95,52.97,52.78,52.95,30600.0,38.5213,38.5358,38.3976,38.5213,30600.0
2006-10-06 09:50:00,52.95,52.97,52.81,52.96,16200.0,38.5213,38.5358,38.4194,38.5285,16200.0
2006-10-06 09:55:00,52.97,53.0,52.89,52.95,23550.0,38.5358,38.5576,38.4776,38.5213,23550.0
2006-10-06 10:00:00,52.95,52.96,52.83,52.83,9450.0,38.5213,38.5285,38.434,38.434,9450.0
2006-10-06 10:05:00,52.84,52.94,52.82,52.94,9450.0,38.4412,38.514,38.4267,38.514,9450.0
2006-10-06 10:10:00,52.93,52.99,52.93,52.99,7500.0,38.5067,38.5504,38.5067,38.5504,7500.0
2006-10-06 10:15:00,52.99,53.0,52.85,52.85,10350.0,38.5504,38.5576,38.4485,38.4485,10350.0
2006-10-06 10:20:00,52.87,52.87,52.74,52.81,18900.0,38.4631,38.4631,38.3685,38.4194,18900.0
2006-10-06 10:25:00,52.81,52.85,52.8,52.82,8850.0,38.4194,38.4485,38.4121,38.4267,8850.0
2006-10-06 10:30:00,52.79,52.87,52.79,52.82,9000.0,38.4049,38.4631,38.4049,38.4267,9000.0
2006-10-06 10:35:00,52.79,52.86,52.79,52.85,10200.0,38.4049,38.4558,38.4049,38.4485,10200.0
2006-10-06 10:40:00,52.86,52.93,52.85,52.93,15150.0,38.4558,38.5067,38.4485,38.5067,15150.0
2006-10-06 10:45:00,52.95,53.13,52.92,53.04,11700.0,38.5213,38.6522,38.4994,38.5867,11700.0
2006-10-06 10:50:00,53.06,53.11,52.99,53.08,19050.0,38.6013,38.6377,38.5504,38.6158,19050.0
2006-10-06 10:55:00,53.11,53.2,53.09,53.2,28350.0,38.6377,38.7031,38.6231,38.7031,28350.0
2006-10-06 11:00:00,53.2,53.23,53.17,53.19,17850.0,38.7031,38.725,38.6813,38.6959,17850.0
2006-10-06 11:05:00,53.2,53.21,53.07,53.07,14100.0,38.7031,38.7104,38.6086,38.6086,14100.0
2006-10-06 11:10:00,53.07,53.12,53.04,53.11,39900.0,38.6086,38.6449,38.5867,38.6377,39900.0
2006-10-06 11:15:00,53.13,53.17,53.11,53.13,13950.0,38.6522,38.6813,38.6377,38.6522,13950.0
2006-10-06 11:20:00,53.15,53.15,53.09,53.11,11250.0,38.6668,38.6668,38.6231,38.6377,11250.0
2006-10-06 11:25:00,53.11,53.15,53.06,53.15,22350.0,38.6377,38.6668,38.6013,38.6668,22350.0
2006-10-06 11:30:00,53.18,53.18,53.11,53.12,15000.0,38.6886,38.6886,38.6377,38.6449,15000.0
2006-10-06 11:35:00,53.11,53.17,53.11,53.14,14400.0,38.6377,38.6813,38.6377,38.6595,14400.0
2006-10-06 11:40:00,53.15,53.17,53.13,53.16,4800.0,38.6668,38.6813,38.6522,38.674,4800.0
2006-10-06 11:45:00,53.16,53.16,52.99,52.99,12000.0,38.674,38.674,38.5504,38.5504,12000.0
2006-10-06 11:50:00,52.99,52.99,52.9,52.9,16800.0,38.5504,38.5504,38.4849,38.4849,16800.0
2006-10-06 11:55:00,52.91,52.94,52.9,52.94,6300.0,38.4922,38.514,38.4849,38.514,6300.0
2006-10-06 12:00:00,52.95,52.99,52.95,52.97,7950.0,38.5213,38.5504,38.5213,38.5358,7950.0
2006-10-06 12:05:00,52.97,52.97,52.85,52.85,15300.0,38.5358,38.5358,38.4485,38.4485,15300.0
2006-10-06 12:10:00,52.85,52.87,52.85,52.87,4950.0,38.4485,38.4631,38.4485,38.4631,4950.0
2006-10-06 12:15:00,52.85,52.9,52.85,52.9,8550.0,38.4485,38.4849,38.4485,38.4849,8550.0
2006-10-06 12:20:00,52.89,52.89,52.89,52.89,2700.0,38.4776,38.4776,38.4776,38.4776,2700.0
2006-10-06 12:25:00,52.89,52.89,52.86,52.86,7650.0,38.4776,38.4776,38.4558,38.4558,7650.0
2006-10-06 12:30:00,52.86,52.94,52.86,52.93,5400.0,38.4558,38.514,38.4558,38.5067,5400.0
2006-10-06 12:35:00,52.93,52.93,52.8,52.81,8550.0,38.5067,38.5067,38.4121,38.4194,8550.0
2006-10-06 12:40:00,52.83,52.83,52.79,52.79,1350.0,38.434,38.434,38.4049,38.4049,1350.0
2006-10-06 12:45:00,52.82,52.96,52.82,52.95,6900.0,38.4267,38.5285,38.4267,38.5213,6900.0
2006-10-06 12:50:00,52.95,52.99,52.95,52.99,5250.0,38.5213,38.5504,38.5213,38.5504,5250.0
2006-10-06 12:55:00,52.99,53.06,52.98,53.06,11100.0,38.5504,38.6013,38.5431,38.6013,11100.0
2006-10-06 13:00:00,53.07,53.1,53.05,53.06,4050.0,38.6086,38.6304,38.594,38.6013,4050.0
2006-10-06 13:05:00,53.07,53.1,53.07,53.07,7050.0,38.6086,38.6304,38.6086,38.6086,7050.0
2006-10-06 13:10:00,53.05,53.07,53.03,53.07,1200.0,38.594,38.6086,38.5795,38.6086,1200.0
2006-10-06 13:15:00,53.07,53.15,53.07,53.15,4800.0,38.6086,38.6668,38.6086,38.6668,4800.0
2006-10-06 13:20:00,53.14,53.14,53.07,53.09,3150.0,38.6595,38.6595,38.6086,38.6231,3150.0
2006-10-06 13:25:00,53.09,53.09,53.01,53.01,4050.0,38.6231,38.6231,38.5649,38.5649,4050.0
2006-10-06 13:30:00,53.01,53.03,53.01,53.03,2550.0,38.5649,38.5795,38.5649,38.5795,2550.0
2006-10-06 13:35:00,53.03,53.03,53.01,53.03,3300.0,38.5795,38.5795,38.5649,38.5795,3300.0
2006-10-06 13:40:00,53.03,53.04,53.01,53.04,3750.0,38.5795,38.5867,38.5649,38.5867,3750.0
2006-10-06 13:45:00,53.05,53.1,53.03,53.1,4050.0,38.594,38.6304,38.5795,38.6304,4050.0
2006-10-06 13:50:00,53.1,53.18,53.1,53.18,3600.0,38.6304,38.6886,38.6304,38.6886,3600.0
2006-10-06 13:55:00,53.17,53.17,53.13,53.15,3150.0,38.6813,38.6813,38.6522,38.6668,3150.0
2006-10-06 14:00:00,53.15,53.17,53.07,53.13,14400.0,38.6668,38.6813,38.6086,38.6522,14400.0
2006-10-06 14:05:00,53.1,53.11,53.06,53.1,2700.0,38.6304,38.6377,38.6013,38.6304,2700.0
2006-10-06 14:10:00,53.09,53.13,53.09,53.13,1500.0,38.6231,38.6522,38.6231,38.6522,1500.0
2006-10-06 14:15:00,53.14,53.17,53.13,53.17,3450.0,38.6595,38.6813,38.6522,38.6813,3450.0
2006-10-06 14:20:00,53.18,53.18,53.15,53.17,2850.0,38.6886,38.6886,38.6668,38.6813,2850.0
2006-10-06 14:25:00,53.17,53.21,53.14,53.2,12600.0,38.6813,38.7104,38.6595,38.7031,12600.0
2006-10-06 14:30:00,53.2,53.2,53.11,53.17,10200.0,38.7031,38.7031,38.6377,38.6813,10200.0
2006-10-06 14:35:00,53.19,53.27,53.19,53.25,15000.0,38.6959,38.7541,38.6959,38.7395,15000.0
2006-10-06 14:40:00,53.24,53.33,53.23,53.23,17100.0,38.7322,38.7977,38.725,38.725,17100.0
2006-10-06 14:45:00,53.23,53.24,53.19,53.24,4650.0,38.725,38.7322,38.6959,38.7322,4650.0
2006-10-06 14:50:00,53.24,53.31,53.24,53.29,8250.0,38.7322,38.7832,38.7322,38.7686,8250.0
2006-10-06 14:55:00,53.3,53.3,53.21,53.22,13950.0,38.7759,38.7759,38.7104,38.7177,13950.0
2006-10-06 15:00:00,53.22,53.23,53.13,53.15,10800.0,38.7177,38.725,38.6522,38.6668,10800.0
2006-10-06 15:05:00,53.17,53.27,53.17,53.21,4500.0,38.6813,38.7541,38.6813,38.7104,4500.0
2006-10-06 15:10:00,53.21,53.21,53.11,53.11,11850.0,38.7104,38.7104,38.6377,38.6377,11850.0
2006-10-06 15:15:00,53.09,53.12,53.03,53.12,11550.0,38.6231,38.6449,38.5795,38.6449,11550.0
2006-10-06 15:20:00,53.11,53.18,53.11,53.18,4500.0,38.6377,38.6886,38.6377,38.6886,4500.0
2006-10-06 15:25:00,53.15,53.15,53.07,53.07,4050.0,38.6668,38.6668,38.6086,38.6086,4050.0
2006-10-06 15:30:00,53.07,53.13,53.07,53.1,9900.0,38.6086,38.6522,38.6086,38.6304,9900.0
2006-10-06 15:35:00,53.1,53.17,53.05,53.16,7800.0,38.6304,38.6813,38.594,38.674,7800.0
2006-10-06 15:40:00,53.17,53.2,53.11,53.17,12150.0,38.6813,38.7031,38.6377,38.6813,12150.0
2006-10-06 15:45:00,53.17,53.2,53.15,53.17,31950.0,38.6813,38.7031,38.6668,38.6813,31950.0
2006-10-06 15:50:00,53.15,53.24,53.13,53.19,15150.0,38.6668,38.7322,38.6522,38.6959,15150.0
2006-10-06 15:55:00,53.19,53.23,53.17,53.23,18000.0,38.6959,38.725,38.6813,38.725,18000.0
2006-10-09 09:30:00,52.98,53.02,52.98,53.0,7350.0,38.5431,38.5722,38.5431,38.5576,7350.0
2006-10-09 09:35:00,53.04,53.1,53.01,53.08,3900.0,38.5867,38.6304,38.5649,38.6158,3900.0
2006-10-09 09:40:00,53.02,53.07,53.0,53.03,3900.0,38.5722,38.6086,38.5576,38.5795,3900.0
2006-10-09 09:45:00,53.03,53.05,53.02,53.05,4200.0,38.5795,38.594,38.5722,38.594,4200.0
2006-10-09 09:50:00,53.05,53.05,52.98,52.98,2550.0,38.594,38.594,38.5431,38.5431,2550.0
2006-10-09 09:55:00,52.97,53.01,52.91,53.0,5550.0,38.5358,38.5649,38.4922,38.5576,5550.0
2006-10-09 10:00:00,53.02,53.02,52.91,52.97,8100.0,38.5722,38.5722,38.4922,38.5358,8100.0
2006-10-09 10:05:00,52.96,52.99,52.95,52.95,1800.0,38.5285,38.5504,38.5213,38.5213,1800.0
2006-10-09 10:10:00,52.98,52.98,52.9,52.9,2100.0,38.5431,38.5431,38.4849,38.4849,2100.0
2006-10-09 10:15:00,52.87,52.91,52.87,52.91,2250.0,38.4631,38.4922,38.4631,38.4922,2250.0
2006-10-09 10:20:00,52.87,52.93,52.87,52.93,2700.0,38.4631,38.5067,38.4631,38.5067,2700.0
2006-10-09 10:25:00,52.93,52.94,52.91,52.91,1800.0,38.5067,38.514,38.4922,38.4922,1800.0
2006-10-09 10:30:00,52.89,52.9,52.76,52.76,4800.0,38.4776,38.4849,38.383,38.383,4800.0
2006-10-09 10:35:00,52.77,52.81,52.76,52.77,3600.0,38.3903,38.4194,38.383,38.3903,3600.0
2006-10-09 10:40:00,52.77,52.81,52.77,52.78,1950.0,38.3903,38.4194,38.3903,38.3976,1950.0
2006-10-09 10:45:00,52.8,52.87,52.8,52.87,1500.0,38.4121,38.4631,38.4121,38.4631,1500.0
2006-10-09 10:50:00,52.88,52.95,52.88,52.94,11550.0,38.4703,38.5213,38.4703,38.514,11550.0
2006-10-09 10:55:00,52.95,53.01,52.94,53.01,4350.0,38.5213,38.5649,38.514,38.5649,4350.0
2006-10-09 11:00:00,53.01,53.03,52.97,53.03,8700.0,38.5649,38.5795,38.5358,38.5795,8700.0
2006-10-09 11:05:00,53.03,53.08,53.03,53.08,2700.0,38.5795,38.6158,38.5795,38.6158,2700.0
2006-10-09 11:10:00,53.07,53.07,53.03,53.07,7050.0,38.6086,38.6086,38.5795,38.6086,7050.0
2006-10-09 11:15:00,53.07,53.09,53.03,53.09,3300.0,38.6086,38.6231,38.5795,38.6231,3300.0
2006-10-09 11:20:00,53.08,53.09,53.05,53.09,4500.0,38.6158,38.6231,38.594,38.6231,4500.0
2006-10-09 11:25:00,53.09,53.16,53.09,53.13,3150.0,38.6231,38.674,38.6231,38.6522,3150.0
2006-10-09 11:30:00,53.13,53.17,53.09,53.16,6450.0,38.6522,38.6813,38.6231,38.674,6450.0
2006-10-09 11:35:00,53.17,53.2,53.17,53.2,3900.0,38.6813,38.7031,38.6813,38.7031,3900.0
2006-10-09 11:40:00,53.18,53.19,53.16,53.18,5850.0,38.6886,38.6959,38.674,38.6886,5850.0
2006-10-09 11:45:00,53.15,53.23,53.15,53.19,6900.0,38.6668,38.725,38.6668,38.6959,6900.0
2006-10-09 11:50:00,53.22,53.25,53.2,53.2,4500.0,38.7177,38.7395,38.7031,38.7031,4500.0
2006-10-09 11:55:00,53.22,53.22,53.15,53.15,4650.0,38.7177,38.7177,38.6668,38.6668,4650.0
2006-10-09 12:00:00,53.15,53.17,53.15,53.17,18150.0,38.6668,38.6813,38.6668,38.6813,18150.0
2006-10-09 12:05:00,53.16,53.17,53.15,53.17,4500.0,38.674,38.6813,38.6668,38.6813,4500.0
2006-10-09 12:10:00,53.16,53.23,53.16,53.23,6600.0,38.674,38.725,38.674,38.725,6600.0
2006-10-09 12:15:00,53.2,53.2,53.17,53.17,6000.0,38.7031,38.7031,38.6813,38.6813,6000.0
2006-10-09 12:20:00,53.17,53.17,53.15,53.17,1650.0,38.6813,38.6813,38.6668,38.6813,1650.0
2006-10-09 12:25:00,53.17,53.17,53.13,53.13,3300.0,38.6813,38.6813,38.6522,38.6522,3300.0
2006-10-09 12:30:00,53.15,53.21,53.15,53.21,4350.0,38.6668,38.7104,38.6668,38.7104,4350.0
2006-10-09 12:35:00,53.21,53.21,53.18,53.21,1050.0,38.7104,38.7104,38.6886,38.7104,1050.0
2006-10-09 12:40:00,53.21,53.25,53.21,53.25,2700.0,38.7104,38.7395,38.7104,38.7395,2700.0
2006-10-09 12:45:00,53.21,53.24,53.21,53.21,2550.0,38.7104,38.7322,38.7104,38.7104,2550.0
2006-10-09 12:50:00,53.23,53.23,53.22,53.23,3300.0,38.725,38.725,38.7177,38.725,3300.0
2006-10-09 12:55:00,53.23,53.24,53.2,53.2,6750.0,38.725,38.7322,38.7031,38.7031,6750.0
2006-10-09 13:00:00,53.2,53.21,53.2,53.2,24150.0,38.7031,38.7104,38.7031,38.7031,24150.0
2006-10-09 13:05:00,53.23,53.23,53.22,53.22,750.0,38.725,38.725,38.7177,38.7177,750.0
2006-10-09 13:10:00,53.23,53.31,53.23,53.31,4500.0,38.725,38.7832,38.725,38.7832,4500.0
2006-10-09 13:15:00,53.32,53.33,53.31,53.31,2400.0,38.7904,38.7977,38.7832,38.7832,2400.0
2006-10-09 13:20:00,53.3,53.3,53.25,53.27,6450.0,38.7759,38.7759,38.7395,38.7541,6450.0
2006-10-09 13:25:00,53.31,53.37,53.31,53.37,18300.0,38.7832,38.8268,38.7832,38.8268,18300.0
2006-10-09 13:30:00,53.35,53.38,53.35,53.36,7650.0,38.8123,38.8341,38.8123,38.8195,7650.0
2006-10-09 13:35:00,53.36,53.37,53.34,53.36,10200.0,38.8195,38.8268,38.805,38.8195,10200.0
2006-10-09 13:40:00,53.38,53.38,53.37,53.37,1650.0,38.8341,38.8341,38.8268,38.8268,1650.0
2006-10-09 13:45:00,53.37,53.37,53.34,53.34,5250.0,38.8268,38.8268,38.805,38.805,5250.0
2006-10-09 13:50:00,53.36,53.38,53.35,53.35,7200.0,38.8195,38.8341,38.8123,38.8123,7200.0
2006-10-09 13:55:00,53.35,53.35,53.27,53.27,10800.0,38.8123,38.8123,38.7541,38.7541,10800.0
2006-10-09 14:00:00,53.27,53.27,53.25,53.25,2700.0,38.7541,38.7541,38.7395,38.7395,2700.0
2006-10-09 14:05:00,53.27,53.31,53.27,53.31,3600.0,38.7541,38.7832,38.7541,38.7832,3600.0
2006-10-09 14:10:00,53.32,53.38,53.31,53.36,6150.0,38.7904,38.8341,38.7832,38.8195,6150.0
2006-10-09 14:15:00,53.37,53.37,53.37,53.37,1050.0,38.8268,38.8268,38.8268,38.8268,1050.0
2006-10-09 14:20:00,53.38,53.44,53.37,53.43,3150.0,38.8341,38.8777,38.8268,38.8705,3150.0
2006-10-09 14:25:00,53.44,53.46,53.38,53.46,5700.0,38.8777,38.8923,38.8341,38.8923,5700.0
2006-10-09 14:30:00,53.47,53.5,53.45,53.49,10800.0,38.8996,38.9214,38.885,38.9141,10800.0
2006-10-09 14:35:00,53.5,53.5,53.41,53.43,12750.0,38.9214,38.9214,38.8559,38.8705,12750.0
2006-10-09 14:40:00,53.44,53.44,53.42,53.44,2700.0,38.8777,38.8777,38.8632,38.8777,2700.0
2006-10-09 14:45:00,53.45,53.49,53.45,53.47,4050.0,38.885,38.9141,38.885,38.8996,4050.0
2006-10-09 14:50:00,53.47,53.5,53.43,53.48,5100.0,38.8996,38.9214,38.8705,38.9068,5100.0
2006-10-09 14:55:00,53.47,53.49,53.45,53.45,3900.0,38.8996,38.9141,38.885,38.885,3900.0
2006-10-09 15:00:00,53.45,53.45,53.34,53.34,9300.0,38.885,38.885,38.805,38.805,9300.0
2006-10-09 15:05:00,53.35,53.35,53.23,53.25,7050.0,38.8123,38.8123,38.725,38.7395,7050.0
2006-10-09 15:10:00,53.22,53.22,53.17,53.22,15000.0,38.7177,38.7177,38.6813,38.7177,15000.0
2006-10-09 15:15:00,53.21,53.23,53.19,53.21,11550.0,38.7104,38.725,38.6959,38.7104,11550.0
2006-10-09 15:20:00,53.21,53.24,53.17,53.17,4800.0,38.7104,38.7322,38.6813,38.6813,4800.0
2006-10-09 15:25:00,53.19,53.2,53.16,53.18,4800.0,38.6959,38.7031,38.674,38.6886,4800.0
2006-10-09 15:30:00,53.18,53.23,53.18,53.21,8700.0,38.6886,38.725,38.6886,38.7104,8700.0
2006-10-09 15:35:00,53.21,53.23,53.19,53.2,4800.0,38.7104,38.725,38.6959,38.7031,4800.0
2006-10-09 15:40:00,53.2,53.25,53.2,53.23,4350.0,38.7031,38.7395,38.7031,38.725,4350.0
2006-10-09 15:45:00,53.22,53.29,53.21,53.29,3900.0,38.7177,38.7686,38.7104,38.7686,3900.0
2006-10-09 15:50:00,53.31,53.41,53.31,53.35,29850.0,38.7832,38.8559,38.7832,38.8123,29850.0
2006-10-09 15:55:00,53.36,53.37,53.3,53.3,23250.0,38.8195,38.8268,38.7759,38.7759,23250.0
2006-10-10 09:30:00,53.29,53.45,53.29,53.41,8100.0,38.7686,38.885,38.7686,38.8559,8100.0
2006-10-10 09:35:00,53.45,53.61,53.44,53.52,13050.0,38.885,39.0014,38.8777,38.9359,13050.0
2006-10-10 09:40:00,53.52,53.64,53.51,53.55,7200.0,38.9359,39.0232,38.9287,38.9578,7200.0
2006-10-10 09:45:00,53.55,53.63,53.52,53.55,9300.0,38.9578,39.016,38.9359,38.9578,9300.0
2006-10-10 09:50:00,53.5,53.63,53.49,53.58,9000.0,38.9214,39.016,38.9141,38.9796,9000.0
2006-10-10 09:55:00,53.63,53.63,53.52,53.58,6900.0,39.016,39.016,38.9359,38.9796,6900.0
2006-10-10 10:00:00,53.56,53.67,53.55,53.65,12750.0,38.965,39.0451,38.9578,39.0305,12750.0
2006-10-10 10:05:00,53.68,53.73,53.67,53.69,7650.0,39.0523,39.0887,39.0451,39.0596,7650.0
2006-10-10 10:10:00,53.67,53.77,53.67,53.77,6750.0,39.0451,39.1178,39.0451,39.1178,6750.0
2006-10-10 10:15:00,53.77,53.82,53.72,53.79,6900.0,39.1178,39.1542,39.0814,39.1324,6900.0
2006-10-10 10:20:00,53.78,53.83,53.71,53.79,10500.0,39.1251,39.1615,39.0742,39.1324,10500.0
2006-10-10 10:25:00,53.79,53.86,53.77,53.81,10650.0,39.1324,39.1833,39.1178,39.1469,10650.0
2006-10-10 10:30:00,53.83,53.89,53.81,53.88,7200.0,39.1615,39.2051,39.1469,39.1978,7200.0
2006-10-10 10:35:00,53.89,53.93,53.8,53.86,13500.0,39.2051,39.2342,39.1396,39.1833,13500.0
2006-10-10 10:40:00,53.89,53.93,53.77,53.81,10050.0,39.2051,39.2342,39.1178,39.1469,10050.0
2006-10-10 10:45:00,53.81,53.83,53.77,53.83,17100.0,39.1469,39.1615,39.1178,39.1615,17100.0
2006-10-10 10:50:00,53.83,53.89,53.79,53.89,19050.0,39.1615,39.2051,39.1324,39.2051,19050.0
2006-10-10 10:55:00,53.91,53.93,53.88,53.92,6150.0,39.2197,39.2342,39.1978,39.2269,6150.0
2006-10-10 11:00:00,53.91,53.93,53.87,53.88,4050.0,39.2197,39.2342,39.1906,39.1978,4050.0
2006-10-10 11:05:00,53.89,53.93,53.83,53.91,10800.0,39.2051,39.2342,39.1615,39.2197,10800.0
2006-10-10 11:10:00,53.91,54.03,53.89,54.03,9750.0,39.2197,39.307,39.2051,39.307,9750.0
2006-10-10 11:15:00,54.05,54.13,54.04,54.04,11250.0,39.3215,39.3797,39.3142,39.3142,11250.0
2006-10-10 11:20:00,54.04,54.22,54.04,54.17,16800.0,39.3142,39.4452,39.3142,39.4088,16800.0
2006-10-10 11:25:00,54.17,54.2,54.11,54.2,6450.0,39.4088,39.4306,39.3652,39.4306,6450.0
2006-10-10 11:30:00,54.17,54.19,54.13,54.16,9000.0,39.4088,39.4234,39.3797,39.4015,9000.0
2006-10-10 11:35:00,54.16,54.16,54.08,54.11,9750.0,39.4015,39.4015,39.3433,39.3652,9750.0
2006-10-10 11:40:00,54.1,54.12,54.1,54.12,2100.0,39.3579,39.3724,39.3579,39.3724,2100.0
2006-10-10 11:45:00,54.12,54.15,54.11,54.11,2700.0,39.3724,39.3943,39.3652,39.3652,2700.0
2006-10-10 11:50:00,54.11,54.11,54.05,54.09,9000.0,39.3652,39.3652,39.3215,39.3506,9000.0
2006-10-10 11:55:00,54.07,54.11,54.05,54.11,3450.0,39.3361,39.3652,39.3215,39.3652,3450.0
2006-10-10 12:00:00,54.11,54.15,54.1,54.15,8550.0,39.3652,39.3943,39.3579,39.3943,8550.0
2006-10-10 12:05:00,54.14,54.14,54.08,54.11,11700.0,39.387,39.387,39.3433,39.3652,11700.0
2006-10-10 12:10:00,54.09,54.15,54.09,54.1,5700.0,39.3506,39.3943,39.3506,39.3579,5700.0
2006-10-10 12:15:00,54.09,54.1,54.03,54.1,10500.0,39.3506,39.3579,39.307,39.3579,10500.0
2006-10-10 12:20:00,54.07,54.09,54.01,54.01,8250.0,39.3361,39.3506,39.2924,39.2924,8250.0
2006-10-10 12:25:00,54.0,54.01,53.96,53.98,8100.0,39.2851,39.2924,39.256,39.2706,8100.0
2006-10-10 12:30:00,53.98,53.98,53.92,53.95,8100.0,39.2706,39.2706,39.2269,39.2488,8100.0
2006-10-10 12:35:00,53.95,53.96,53.95,53.95,5850.0,39.2488,39.256,39.2488,39.2488,5850.0
2006-10-10 12:40:00,53.95,53.99,53.95,53.99,5850.0,39.2488,39.2779,39.2488,39.2779,5850.0
2006-10-10 12:45:00,53.99,54.02,53.96,53.99,6900.0,39.2779,39.2997,39.256,39.2779,6900.0
2006-10-10 12:50:00,53.96,53.98,53.95,53.97,6300.0,39.256,39.2706,39.2488,39.2633,6300.0
2006-10-10 12:55:00,53.95,54.0,53.95,53.99,2400.0,39.2488,39.2851,39.2488,39.2779,2400.0
2006-10-10 13:00:00,53.99,53.99,53.98,53.99,1350.0,39.2779,39.2779,39.2706,39.2779,1350.0
2006-10-10 13:05:00,54.01,54.03,53.97,53.99,1800.0,39.2924,39.307,39.2633,39.2779,1800.0
2006-10-10 13:10:00,53.98,54.01,53.97,53.97,3300.0,39.2706,39.2924,39.2633,39.2633,3300.0
2006-10-10 13:15:00,53.97,53.97,53.91,53.91,6600.0,39.2633,39.2633,39.2197,39.2197,6600.0
2006-10-10 13:20:00,53.91,53.93,53.89,53.93,7500.0,39.2197,39.2342,39.2051,39.2342,7500.0
2006-10-10 13:25:00,53.92,53.92,53.88,53.91,6150.0,39.2269,39.2269,39.1978,39.2197,6150.0
2006-10-10 13:30:00,53.92,53.95,53.9,53.91,15750.0,39.2269,39.2488,39.2124,39.2197,15750.0
2006-10-10 13:35:00,53.91,53.93,53.83,53.83,21150.0,39.2197,39.2342,39.1615,39.1615,21150.0
2006-10-10 13:40:00,53.84,53.85,53.78,53.83,12150.0,39.1687,39.176,39.1251,39.1615,12150.0
2006-10-10 13:45:00,53.81,53.85,53.79,53.85,8250.0,39.1469,39.176,39.1324,39.176,8250.0
2006-10-10 13:50:00,53.83,53.85,53.82,53.85,5850.0,39.1615,39.176,39.1542,39.176,5850.0
2006-10-10 13:55:00,53.85,53.85,53.79,53.81,8100.0,39.176,39.176,39.1324,39.1469,8100.0
2006-10-10 14:00:00,53.81,53.81,53.74,53.74,8550.0,39.1469,39.1469,39.096,39.096,8550.0
2006-10-10 14:05:00,53.76,53.77,53.69,53.69,15300.0,39.1105,39.1178,39.0596,39.0596,15300.0
2006-10-10 14:10:00,53.69,53.72,53.63,53.67,11700.0,39.0596,39.0814,39.016,39.0451,11700.0
2006-10-10 14:15:00,53.69,53.69,53.63,53.67,17550.0,39.0596,39.0596,39.016,39.0451,17550.0
2006-10-10 14:20:00,53.65,53.66,53.6,53.62,15600.0,39.0305,39.0378,38.9941,39.0087,15600.0
2006-10-10 14:25:00,53.63,53.67,53.63,53.67,9450.0,39.016,39.0451,39.016,39.0451,9450.0
2006-10-10 14:30:00,53.69,53.74,53.66,53.71,24450.0,39.0596,39.096,39.0378,39.0742,24450.0
2006-10-10 14:35:00,53.7,53.71,53.63,53.64,16350.0,39.0669,39.0742,39.016,39.0232,16350.0
2006-10-10 14:40:00,53.65,53.65,53.63,53.65,2400.0,39.0305,39.0305,39.016,39.0305,2400.0
2006-10-10 14:45:00,53.65,53.74,53.65,53.71,17550.0,39.0305,39.096,39.0305,39.0742,17550.0
2006-10-10 14:50:00,53.69,53.69,53.64,53.67,8400.0,39.0596,39.0596,39.0232,39.0451,8400.0
2006-10-10 14:55:00,53.68,53.68,53.65,53.65,9600.0,39.0523,39.0523,39.0305,39.0305,9600.0
2006-10-10 15:00:00,53.65,53.74,53.65,53.74,9000.0,39.0305,39.096,39.0305,39.096,9000.0
2006-10-10 15:05:00,53.74,53.74,53.64,53.65,10800.0,39.096,39.096,39.0232,39.0305,10800.0
2006-10-10 15:10:00,53.66,53.66,53.62,53.64,4950.0,39.0378,39.0378,39.0087,39.0232,4950.0
2006-10-10 15:15:00,53.64,53.68,53.62,53.65,8700.0,39.0232,39.0523,39.0087,39.0305,8700.0
2006-10-10 15:20:00,53.65,53.67,53.62,53.63,12150.0,39.0305,39.0451,39.0087,39.016,12150.0
2006-10-10 15:25:00,53.62,53.63,53.59,53.59,10200.0,39.0087,39.016,38.9869,38.9869,10200.0
2006-10-10 15:30:00,53.6,53.6,53.53,53.55,10350.0,38.9941,38.9941,38.9432,38.9578,10350.0
2006-10-10 15:35:00,53.55,53.57,53.53,53.57,10950.0,38.9578,38.9723,38.9432,38.9723,10950.0
2006-10-10 15:40:00,53.57,53.61,53.55,53.59,14250.0,38.9723,39.0014,38.9578,38.9869,14250.0
2006-10-10 15:45:00,53.59,53.67,53.59,53.65,17400.0,38.9869,39.0451,38.9869,39.0305,17400.0
2006-10-10 15:50:00,53.65,53.69,53.63,53.69,17700.0,39.0305,39.0596,39.016,39.0596,17700.0
2006-10-10 15:55:00,53.71,53.71,53.62,53.62,26700.0,39.0742,39.0742,39.0087,39.0087,26700.0
2006-10-11 09:30:00,53.33,53.39,53.3,53.39,9750.0,38.7977,38.8414,38.7759,38.8414,9750.0
2006-10-11 09:35:00,53.37,53.46,53.3,53.41,14250.0,38.8268,38.8923,38.7759,38.8559,14250.0
2006-10-11 09:40:00,53.42,53.59,53.41,53.51,11400.0,38.8632,38.9869,38.8559,38.9287,11400.0
2006-10-11 09:45:00,53.54,53.57,53.47,53.57,7350.0,38.9505,38.9723,38.8996,38.9723,7350.0
2006-10-11 09:50:00,53.56,53.61,53.5,53.53,11550.0,38.965,39.0014,38.9214,38.9432,11550.0
2006-10-11 09:55:00,53.56,53.63,53.49,53.56,12300.0,38.965,39.016,38.9141,38.965,12300.0
2006-10-11 10:00:00,53.52,53.55,53.45,53.45,9450.0,38.9359,38.9578,38.885,38.885,9450.0
2006-10-11 10:05:00,53.49,53.59,53.47,53.57,14400.0,38.9141,38.9869,38.8996,38.9723,14400.0
2006-10-11 10:10:00,53.53,53.73,53.53,53.64,13500.0,38.9432,39.0887,38.9432,39.0232,13500.0
2006-10-11 10:15:00,53.66,53.69,53.56,53.56,22950.0,39.0378,39.0596,38.965,38.965,22950.0
2006-10-11 10:20:00,53.58,53.67,53.53,53.53,16950.0,38.9796,39.0451,38.9432,38.9432,16950.0
2006-10-11 10:25:00,53.56,53.64,53.56,53.64,6600.0,38.965,39.0232,38.965,39.0232,6600.0
2006-10-11 10:30:00,53.62,53.7,53.6,53.69,11100.0,39.0087,39.0669,38.9941,39.0596,11100.0
2006-10-11 10:35:00,53.67,53.8,53.67,53.7,20100.0,39.0451,39.1396,39.0451,39.0669,20100.0
2006-10-11 10:40:00,53.67,53.71,53.59,53.6,7650.0,39.0451,39.0742,38.9869,38.9941,7650.0
2006-10-11 10:45:00,53.6,53.6,53.56,53.57,5400.0,38.9941,38.9941,38.965,38.9723,5400.0
2006-10-11 10:50:00,53.59,53.69,53.58,53.68,8700.0,38.9869,39.0596,38.9796,39.0523,8700.0
2006-10-11 10:55:00,53.69,53.76,53.63,53.64,16350.0,39.0596,39.1105,39.016,39.0232,16350.0
2006-10-11 11:00:00,53.64,53.7,53.62,53.7,10650.0,39.0232,39.0669,39.0087,39.0669,10650.0
2006-10-11 11:05:00,53.73,53.78,53.71,53.71,17700.0,39.0887,39.1251,39.0742,39.0742,17700.0
2006-10-11 11:10:00,53.71,53.75,53.68,53.73,15300.0,39.0742,39.1033,39.0523,39.0887,15300.0
2006-10-11 11:15:00,53.73,53.73,53.6,53.61,13350.0,39.0887,39.0887,38.9941,39.0014,13350.0
2006-10-11 11:20:00,53.61,53.79,53.61,53.78,34050.0,39.0014,39.1324,39.0014,39.1251,34050.0
2006-10-11 11:25:00,53.77,53.79,53.7,53.75,19350.0,39.1178,39.1324,39.0669,39.1033,19350.0
2006-10-11 11:30:00,53.75,53.83,53.69,53.81,78900.0,39.1033,39.1615,39.0596,39.1469,78900.0
2006-10-11 11:35:00,53.82,53.89,53.79,53.87,22350.0,39.1542,39.2051,39.1324,39.1906,22350.0
2006-10-11 11:40:00,53.88,53.92,53.85,53.86,18150.0,39.1978,39.2269,39.176,39.1833,18150.0
2006-10-11 11:45:00,53.85,53.88,53.81,53.83,10350.0,39.176,39.1978,39.1469,39.1615,10350.0
2006-10-11 11:50:00,53.82,53.82,53.75,53.79,23100.0,39.1542,39.1542,39.1033,39.1324,23100.0
2006-10-11 11:55:00,53.79,53.82,53.79,53.79,9600.0,39.1324,39.1542,39.1324,39.1324,9600.0
2006-10-11 12:00:00,53.79,53.87,53.79,53.87,11250.0,39.1324,39.1906,39.1324,39.1906,11250.0
2006-10-11 12:05:00,53.86,53.86,53.79,53.82,5100.0,39.1833,39.1833,39.1324,39.1542,5100.0
2006-10-11 12:10:00,53.81,53.87,53.81,53.81,15000.0,39.1469,39.1906,39.1469,39.1469,15000.0
2006-10-11 12:15:00,53.8,53.82,53.73,53.73,9600.0,39.1396,39.1542,39.0887,39.0887,9600.0
2006-10-11 12:20:00,53.76,53.83,53.76,53.81,30450.0,39.1105,39.1615,39.1105,39.1469,30450.0
2006-10-11 12:25:00,53.81,53.83,53.78,53.81,10950.0,39.1469,39.1615,39.1251,39.1469,10950.0
2006-10-11 12:30:00,53.8,53.87,53.79,53.82,20700.0,39.1396,39.1906,39.1324,39.1542,20700.0
2006-10-11 12:35:00,53.82,53.87,53.79,53.83,13200.0,39.1542,39.1906,39.1324,39.1615,13200.0
2006-10-11 12:40:00,53.83,53.91,53.83,53.89,8700.0,39.1615,39.2197,39.1615,39.2051,8700.0
2006-10-11 12:45:00,53.89,53.92,53.89,53.91,24600.0,39.2051,39.2269,39.2051,39.2197,24600.0
2006-10-11 12:50:00,53.89,53.99,53.89,53.91,20550.0,39.2051,39.2779,39.2051,39.2197,20550.0
2006-10-11 12:55:00,53.91,53.95,53.83,53.83,21450.0,39.2197,39.2488,39.1615,39.1615,21450.0
2006-10-11 13:00:00,53.83,53.95,53.83,53.95,18300.0,39.1615,39.2488,39.1615,39.2488,18300.0
2006-10-11 13:05:00,53.95,54.03,53.95,53.99,21900.0,39.2488,39.307,39.2488,39.2779,21900.0
2006-10-11 13:10:00,54.03,54.05,53.95,53.97,13800.0,39.307,39.3215,39.2488,39.2633,13800.0
2006-10-11 13:15:00,53.97,54.09,53.97,54.07,22950.0,39.2633,39.3506,39.2633,39.3361,22950.0
2006-10-11 13:20:00,54.03,54.09,54.03,54.07,7950.0,39.307,39.3506,39.307,39.3361,7950.0
2006-10-11 13:25:00,54.07,54.07,54.05,54.07,3900.0,39.3361,39.3361,39.3215,39.3361,3900.0
2006-10-11 13:30:00,54.07,54.08,53.99,54.01,8700.0,39.3361,39.3433,39.2779,39.2924,8700.0
2006-10-11 13:35:00,54.0,54.11,54.0,54.08,12150.0,39.2851,39.3652,39.2851,39.3433,12150.0
2006-10-11 13:40:00,54.09,54.09,54.08,54.09,4650.0,39.3506,39.3506,39.3433,39.3506,4650.0
2006-10-11 13:45:00,54.08,54.13,54.07,54.08,16050.0,39.3433,39.3797,39.3361,39.3433,16050.0
2006-10-11 13:50:00,54.07,54.1,54.03,54.05,4800.0,39.3361,39.3579,39.307,39.3215,4800.0
2006-10-11 13:55:00,54.07,54.08,54.01,54.08,10050.0,39.3361,39.3433,39.2924,39.3433,10050.0
2006-10-11 14:00:00,54.09,54.12,53.99,54.04,24150.0,39.3506,39.3724,39.2779,39.3142,24150.0
2006-10-11 14:05:00,54.04,54.1,53.99,54.06,27600.0,39.3142,39.3579,39.2779,39.3288,27600.0
2006-10-11 14:10:00,54.06,54.12,54.0,54.09,16950.0,39.3288,39.3724,39.2851,39.3506,16950.0
2006-10-11 14:15:00,54.08,54.11,53.95,53.99,31350.0,39.3433,39.3652,39.2488,39.2779,31350.0
2006-10-11 14:20:00,53.99,54.02,53.95,54.0,23400.0,39.2779,39.2997,39.2488,39.2851,23400.0
2006-10-11 14:25:00,54.01,54.08,53.97,54.03,24600.0,39.2924,39.3433,39.2633,39.307,24600.0
2006-10-11 14:30:00,54.03,54.12,53.95,54.03,48300.0,39.307,39.3724,39.2488,39.307,48300.0
2006-10-11 14:35:00,54.05,54.05,53.92,53.99,24150.0,39.3215,39.3215,39.2269,39.2779,24150.0
2006-10-11 14:40:00,53.99,53.99,53.91,53.95,9450.0,39.2779,39.2779,39.2197,39.2488,9450.0
2006-10-11 14:45:00,53.95,54.03,53.95,53.98,19950.0,39.2488,39.307,39.2488,39.2706,19950.0
2006-10-11 14:50:00,53.97,53.97,53.8,53.95,62850.0,39.2633,39.2633,39.1396,39.2488,62850.0
2006-10-11 14:55:00,53.95,54.01,53.91,54.0,22200.0,39.2488,39.2924,39.2197,39.2851,22200.0
2006-10-11 15:00:00,54.01,54.03,53.92,53.98,35250.0,39.2924,39.307,39.2269,39.2706,35250.0
2006-10-11 15:05:00,53.99,54.01,53.93,54.0,27150.0,39.2779,39.2924,39.2342,39.2851,27150.0
2006-10-11 15:10:00,54.0,54.11,54.0,54.11,15450.0,39.2851,39.3652,39.2851,39.3652,15450.0
2006-10-11 15:15:00,54.11,54.17,54.07,54.09,16500.0,39.3652,39.4088,39.3361,39.3506,16500.0
2006-10-11 15:20:00,54.1,54.16,54.06,54.09,25800.0,39.3579,39.4015,39.3288,39.3506,25800.0
2006-10-11 15:25:00,54.1,54.19,54.1,54.13,27300.0,39.3579,39.4234,39.3579,39.3797,27300.0
2006-10-11 15:30:00,54.15,54.2,54.13,54.19,28050.0,39.3943,39.4306,39.3797,39.4234,28050.0
2006-10-11 15:35:00,54.19,54.22,54.14,54.18,28950.0,39.4234,39.4452,39.387,39.4161,28950.0
2006-10-11 15:40:00,54.16,54.16,54.03,54.07,32100.0,39.4015,39.4015,39.307,39.3361,32100.0
2006-10-11 15:45:00,54.06,54.15,54.04,54.11,31050.0,39.3288,39.3943,39.3142,39.3652,31050.0
2006-10-11 15:50:00,54.12,54.2,54.09,54.19,24900.0,39.3724,39.4306,39.3506,39.4234,24900.0
2006-10-11 15:55:00,54.18,54.19,54.13,54.13,20850.0,39.4161,39.4234,39.3797,39.3797,20850.0
2006-10-12 09:30:00,54.72,54.72,54.45,54.61,35100.0,39.8089,39.8089,39.6125,39.7289,35100.0
2006-10-12 09:35:00,54.57,54.7,54.53,54.59,29100.0,39.6998,39.7944,39.6707,39.7144,29100.0
2006-10-12 09:40:00,54.55,54.67,54.51,54.52,14700.0,39.6853,39.7726,39.6562,39.6634,14700.0
2006-10-12 09:45:00,54.52,54.55,54.5,54.54,4500.0,39.6634,39.6853,39.6489,39.678,4500.0
2006-10-12 09:50:00,54.6,54.65,54.49,54.54,11550.0,39.7216,39.758,39.6416,39.678,11550.0
2006-10-12 09:55:00,54.55,54.61,54.55,54.57,9000.0,39.6853,39.7289,39.6853,39.6998,9000.0
2006-10-12 10:00:00,54.58,54.62,54.53,54.61,16050.0,39.7071,39.7362,39.6707,39.7289,16050.0
2006-10-12 10:05:00,54.56,54.64,54.56,54.57,36750.0,39.6925,39.7507,39.6925,39.6998,36750.0
2006-10-12 10:10:00,54.59,54.77,54.59,54.77,14250.0,39.7144,39.8453,39.7144,39.8453,14250.0
2006-10-12 10:15:00,54.77,54.79,54.65,54.69,11850.0,39.8453,39.8599,39.758,39.7871,11850.0
2006-10-12 10:20:00,54.68,54.78,54.65,54.73,9750.0,39.7798,39.8526,39.758,39.8162,9750.0
2006-10-12 10:25:00,54.73,54.81,54.73,54.73,16650.0,39.8162,39.8744,39.8162,39.8162,16650.0
2006-10-12 10:30:00,54.71,54.74,54.63,54.7,20250.0,39.8017,39.8235,39.7435,39.7944,20250.0
2006-10-12 10:35:00,54.72,54.77,54.7,54.77,12000.0,39.8089,39.8453,39.7944,39.8453,12000.0
2006-10-12 10:40:00,54.74,54.79,54.71,54.79,10950.0,39.8235,39.8599,39.8017,39.8599,10950.0
2006-10-12 10:45:00,54.8,54.86,54.77,54.83,14850.0,39.8671,39.9108,39.8453,39.889,14850.0
2006-10-12 10:50:00,54.81,54.87,54.81,54.84,4950.0,39.8744,39.9181,39.8744,39.8962,4950.0
2006-10-12 10:55:00,54.85,54.86,54.76,54.79,9000.0,39.9035,39.9108,39.838,39.8599,9000.0
2006-10-12 11:00:00,54.75,54.77,54.68,54.74,11100.0,39.8308,39.8453,39.7798,39.8235,11100.0
2006-10-12 11:05:00,54.74,54.77,54.67,54.71,9000.0,39.8235,39.8453,39.7726,39.8017,9000.0
2006-10-12 11:10:00,54.69,54.73,54.68,54.73,8100.0,39.7871,39.8162,39.7798,39.8162,8100.0
2006-10-12 11:15:00,54.73,54.79,54.69,54.79,10950.0,39.8162,39.8599,39.7871,39.8599,10950.0
2006-10-12 11:20:00,54.79,54.88,54.78,54.85,8550.0,39.8599,39.9253,39.8526,39.9035,8550.0
2006-10-12 11:25:00,54.85,54.85,54.76,54.79,12600.0,39.9035,39.9035,39.838,39.8599,12600.0
2006-10-12 11:30:00,54.77,54.81,54.72,54.74,5700.0,39.8453,39.8744,39.8089,39.8235,5700.0
2006-10-12 11:35:00,54.74,54.83,54.74,54.79,8250.0,39.8235,39.889,39.8235,39.8599,8250.0
2006-10-12 11:40:00,54.81,54.87,54.79,54.81,8700.0,39.8744,39.9181,39.8599,39.8744,8700.0
2006-10-12 11:45:00,54.82,54.82,54.75,54.77,7950.0,39.8817,39.8817,39.8308,39.8453,7950.0
2006-10-12 11:50:00,54.77,54.83,54.77,54.77,7050.0,39.8453,39.889,39.8453,39.8453,7050.0
2006-10-12 11:55:00,54.79,54.83,54.76,54.76,4800.0,39.8599,39.889,39.838,39.838,4800.0
2006-10-12 12:00:00,54.77,54.79,54.67,54.75,28050.0,39.8453,39.8599,39.7726,39.8308,28050.0
2006-10-12 12:05:00,54.77,54.86,54.77,54.79,11250.0,39.8453,39.9108,39.8453,39.8599,11250.0
2006-10-12 12:10:00,54.79,54.8,54.73,54.79,10500.0,39.8599,39.8671,39.8162,39.8599,10500.0
2006-10-12 12:15:00,54.77,54.8,54.74,54.79,7950.0,39.8453,39.8671,39.8235,39.8599,7950.0
2006-10-12 12:20:00,54.79,54.81,54.76,54.8,3900.0,39.8599,39.8744,39.838,39.8671,3900.0
2006-10-12 12:25:00,54.79,54.79,54.75,54.75,6150.0,39.8599,39.8599,39.8308,39.8308,6150.0
2006-10-12 12:30:00,54.75,54.78,54.7,54.74,17850.0,39.8308,39.8526,39.7944,39.8235,17850.0
2006-10-12 12:35:00,54.73,54.8,54.73,54.78,13200.0,39.8162,39.8671,39.8162,39.8526,13200.0
2006-10-12 12:40:00,54.76,54.81,54.76,54.81,14700.0,39.838,39.8744,39.838,39.8744,14700.0
2006-10-12 12:45:00,54.82,54.86,54.75,54.75,8100.0,39.8817,39.9108,39.8308,39.8308,8100.0
2006-10-12 12:50:00,54.77,54.78,54.72,54.78,8850.0,39.8453,39.8526,39.8089,39.8526,8850.0
2006-10-12 12:55:00,54.79,54.85,54.78,54.83,7650.0,39.8599,39.9035,39.8526,39.889,7650.0
2006-10-12 13:00:00,54.81,54.82,54.78,54.78,4350.0,39.8744,39.8817,39.8526,39.8526,4350.0
2006-10-12 13:05:00,54.79,54.79,54.78,54.79,3900.0,39.8599,39.8599,39.8526,39.8599,3900.0
2006-10-12 13:10:00,54.77,54.79,54.73,54.79,4200.0,39.8453,39.8599,39.8162,39.8599,4200.0
2006-10-12 13:15:00,54.79,54.79,54.75,54.78,4650.0,39.8599,39.8599,39.8308,39.8526,4650.0
2006-10-12 13:20:00,54.77,54.79,54.71,54.73,26700.0,39.8453,39.8599,39.8017,39.8162,26700.0
2006-10-12 13:25:00,54.75,54.81,54.74,54.79,18600.0,39.8308,39.8744,39.8235,39.8599,18600.0
2006-10-12 13:30:00,54.79,54.84,54.76,54.84,13950.0,39.8599,39.8962,39.838,39.8962,13950.0
2006-10-12 13:35:00,54.83,54.84,54.75,54.8,24300.0,39.889,39.8962,39.8308,39.8671,24300.0
2006-10-12 13:40:00,54.79,54.83,54.79,54.82,12900.0,39.8599,39.889,39.8599,39.8817,12900.0
2006-10-12 13:45:00,54.82,54.83,54.79,54.81,4500.0,39.8817,39.889,39.8599,39.8744,4500.0
2006-10-12 13:50:00,54.81,54.88,54.78,54.88,8250.0,39.8744,39.9253,39.8526,39.9253,8250.0
2006-10-12 13:55:00,54.88,54.89,54.82,54.83,3600.0,39.9253,39.9326,39.8817,39.889,3600.0
2006-10-12 14:00:00,54.86,54.97,54.85,54.97,15900.0,39.9108,39.9908,39.9035,39.9908,15900.0
2006-10-12 14:05:00,54.94,55.02,54.93,55.02,17550.0,39.969,40.0272,39.9617,40.0272,17550.0
2006-10-12 14:10:00,55.0,55.05,54.94,54.96,17250.0,40.0126,40.049,39.969,39.9835,17250.0
2006-10-12 14:15:00,54.95,54.98,54.93,54.97,10050.0,39.9763,39.9981,39.9617,39.9908,10050.0
2006-10-12 14:20:00,54.99,55.0,54.91,54.98,9150.0,40.0054,40.0126,39.9472,39.9981,9150.0
2006-10-12 14:25:00,54.99,55.05,54.95,54.96,13200.0,40.0054,40.049,39.9763,39.9835,13200.0
2006-10-12 14:30:00,54.96,54.98,54.93,54.95,9900.0,39.9835,39.9981,39.9617,39.9763,9900.0
2006-10-12 14:35:00,54.94,55.01,54.93,55.01,13350.0,39.969,40.0199,39.9617,40.0199,13350.0
2006-10-12 14:40:00,55.02,55.02,54.94,54.98,8100.0,40.0272,40.0272,39.969,39.9981,8100.0
2006-10-12 14:45:00,54.95,54.97,54.93,54.97,6000.0,39.9763,39.9908,39.9617,39.9908,6000.0
2006-10-12 14:50:00,54.96,54.97,54.89,54.93,7650.0,39.9835,39.9908,39.9326,39.9617,7650.0
2006-10-12 14:55:00,54.94,54.98,54.91,54.98,5850.0,39.969,39.9981,39.9472,39.9981,5850.0
2006-10-12 15:00:00,54.99,55.07,54.97,55.05,13800.0,40.0054,40.0636,39.9908,40.049,13800.0
2006-10-12 15:05:00,55.06,55.06,55.0,55.05,9000.0,40.0563,40.0563,40.0126,40.049,9000.0
2006-10-12 15:10:00,55.06,55.12,55.03,55.1,14250.0,40.0563,40.0999,40.0345,40.0854,14250.0
2006-10-12 15:15:00,55.12,55.15,55.08,55.08,12600.0,40.0999,40.1218,40.0708,40.0708,12600.0
2006-10-12 15:20:00,55.1,55.16,55.09,55.13,17850.0,40.0854,40.129,40.0781,40.1072,17850.0
2006-10-12 15:25:00,55.14,55.16,55.05,55.08,17850.0,40.1145,40.129,40.049,40.0708,17850.0
2006-10-12 15:30:00,55.08,55.1,55.02,55.1,15150.0,40.0708,40.0854,40.0272,40.0854,15150.0
2006-10-12 15:35:00,55.09,55.11,54.99,55.0,11250.0,40.0781,40.0927,40.0054,40.0126,11250.0
2006-10-12 15:40:00,55.0,55.03,54.98,54.99,20100.0,40.0126,40.0345,39.9981,40.0054,20100.0
2006-10-12 15:45:00,54.99,55.03,54.99,54.99,16500.0,40.0054,40.0345,40.0054,40.0054,16500.0
2006-10-12 15:50:00,54.98,55.04,54.98,55.01,37950.0,39.9981,40.0417,39.9981,40.0199,37950.0
2006-10-12 15:55:00,54.99,55.0,54.83,54.83,129750.0,40.0054,40.0126,39.889,39.889,129750.0
2006-10-13 09:35:00,54.93,54.93,54.73,54.83,26100.0,39.9617,39.9617,39.8162,39.889,26100.0
2006-10-13 09:40:00,54.88,54.89,54.75,54.87,7800.0,39.9253,39.9326,39.8308,39.9181,7800.0
2006-10-13 09:45:00,54.89,54.97,54.89,54.97,12000.0,39.9326,39.9908,39.9326,39.9908,12000.0
2006-10-13 09:50:00,54.94,54.95,54.86,54.94,4800.0,39.969,39.9763,39.9108,39.969,4800.0
2006-10-13 09:55:00,54.9,54.91,54.66,54.75,13350.0,39.9399,39.9472,39.7653,39.8308,13350.0
2006-10-13 10:00:00,54.78,54.92,54.78,54.87,11100.0,39.8526,39.9544,39.8526,39.9181,11100.0
2006-10-13 10:05:00,54.81,54.81,54.77,54.81,6450.0,39.8744,39.8744,39.8453,39.8744,6450.0
2006-10-13 10:10:00,54.84,54.89,54.81,54.85,4800.0,39.8962,39.9326,39.8744,39.9035,4800.0
2006-10-13 10:15:00,54.85,54.92,54.84,54.87,6150.0,39.9035,39.9544,39.8962,39.9181,6150.0
2006-10-13 10:20:00,54.84,54.84,54.75,54.79,8400.0,39.8962,39.8962,39.8308,39.8599,8400.0
2006-10-13 10:25:00,54.79,54.82,54.73,54.79,7350.0,39.8599,39.8817,39.8162,39.8599,7350.0
2006-10-13 10:30:00,54.79,54.8,54.75,54.79,6150.0,39.8599,39.8671,39.8308,39.8599,6150.0
2006-10-13 10:35:00,54.8,54.87,54.73,54.78,17250.0,39.8671,39.9181,39.8162,39.8526,17250.0
2006-10-13 10:40:00,54.79,54.87,54.77,54.82,13500.0,39.8599,39.9181,39.8453,39.8817,13500.0
2006-10-13 10:45:00,54.81,54.84,54.71,54.77,16650.0,39.8744,39.8962,39.8017,39.8453,16650.0
2006-10-13 10:50:00,54.78,54.84,54.78,54.81,9000.0,39.8526,39.8962,39.8526,39.8744,9000.0
2006-10-13 10:55:00,54.81,54.83,54.78,54.8,9600.0,39.8744,39.889,39.8526,39.8671,9600.0
2006-10-13 11:00:00,54.82,54.83,54.75,54.79,12150.0,39.8817,39.889,39.8308,39.8599,12150.0
2006-10-13 11:05:00,54.79,54.8,54.73,54.73,35250.0,39.8599,39.8671,39.8162,39.8162,35250.0
2006-10-13 11:10:00,54.75,54.79,54.72,54.79,15300.0,39.8308,39.8599,39.8089,39.8599,15300.0
2006-10-13 11:15:00,54.79,54.81,54.75,54.78,9300.0,39.8599,39.8744,39.8308,39.8526,9300.0
2006-10-13 11:20:00,54.77,54.8,54.71,54.71,18600.0,39.8453,39.8671,39.8017,39.8017,18600.0
2006-10-13 11:25:00,54.73,54.79,54.73,54.79,7800.0,39.8162,39.8599,39.8162,39.8599,7800.0
2006-10-13 11:30:00,54.77,54.81,54.75,54.76,9150.0,39.8453,39.8744,39.8308,39.838,9150.0
2006-10-13 11:35:00,54.79,54.81,54.73,54.77,13650.0,39.8599,39.8744,39.8162,39.8453,13650.0
2006-10-13 11:40:00,54.77,54.83,54.76,54.79,13800.0,39.8453,39.889,39.838,39.8599,13800.0
2006-10-13 11:45:00,54.79,54.83,54.78,54.79,14550.0,39.8599,39.889,39.8526,39.8599,14550.0
2006-10-13 11:50:00,54.81,54.85,54.79,54.8,11700.0,39.8744,39.9035,39.8599,39.8671,11700.0
2006-10-13 11:55:00,54.8,54.8,54.75,54.78,5100.0,39.8671,39.8671,39.8308,39.8526,5100.0
2006-10-13 12:00:00,54.79,54.82,54.79,54.8,6000.0,39.8599,39.8817,39.8599,39.8671,6000.0
2006-10-13 12:05:00,54.8,54.8,54.77,54.79,8550.0,39.8671,39.8671,39.8453,39.8599,8550.0
2006-10-13 12:10:00,54.79,54.81,54.79,54.81,7800.0,39.8599,39.8744,39.8599,39.8744,7800.0
2006-10-13 12:15:00,54.81,54.82,54.79,54.81,10800.0,39.8744,39.8817,39.8599,39.8744,10800.0
2006-10-13 12:20:00,54.81,54.82,54.78,54.79,12150.0,39.8744,39.8817,39.8526,39.8599,12150.0
2006-10-13 12:25:00,54.79,54.79,54.77,54.79,3150.0,39.8599,39.8599,39.8453,39.8599,3150.0
2006-10-13 12:30:00,54.79,54.81,54.78,54.8,10800.0,39.8599,39.8744,39.8526,39.8671,10800.0
2006-10-13 12:35:00,54.81,54.85,54.79,54.84,16500.0,39.8744,39.9035,39.8599,39.8962,16500.0
2006-10-13 12:40:00,54.84,54.84,54.8,54.81,16050.0,39.8962,39.8962,39.8671,39.8744,16050.0
2006-10-13 12:45:00,54.81,54.83,54.78,54.82,19200.0,39.8744,39.889,39.8526,39.8817,19200.0
2006-10-13 12:50:00,54.81,54.83,54.79,54.82,11550.0,39.8744,39.889,39.8599,39.8817,11550.0
2006-10-13 12:55:00,54.81,54.83,54.79,54.81,14250.0,39.8744,39.889,39.8599,39.8744,14250.0
2006-10-13 13:00:00,54.81,54.82,54.78,54.78,7950.0,39.8744,39.8817,39.8526,39.8526,7950.0
2006-10-13 13:05:00,54.78,54.79,54.75,54.79,5700.0,39.8526,39.8599,39.8308,39.8599,5700.0
2006-10-13 13:10:00,54.79,54.8,54.79,54.8,8100.0,39.8599,39.8671,39.8599,39.8671,8100.0
2006-10-13 13:15:00,54.79,54.83,54.79,54.8,10500.0,39.8599,39.889,39.8599,39.8671,10500.0
2006-10-13 13:20:00,54.81,54.83,54.76,54.8,20700.0,39.8744,39.889,39.838,39.8671,20700.0
2006-10-13 13:25:00,54.81,54.86,54.81,54.86,16350.0,39.8744,39.9108,39.8744,39.9108,16350.0
2006-10-13 13:30:00,54.83,54.92,54.83,54.91,12000.0,39.889,39.9544,39.889,39.9472,12000.0
2006-10-13 13:35:00,54.91,54.99,54.91,54.97,15000.0,39.9472,40.0054,39.9472,39.9908,15000.0
2006-10-13 13:40:00,55.0,55.0,54.92,54.93,17850.0,40.0126,40.0126,39.9544,39.9617,17850.0
2006-10-13 13:45:00,54.93,54.98,54.93,54.93,15300.0,39.9617,39.9981,39.9617,39.9617,15300.0
2006-10-13 13:50:00,54.95,54.99,54.93,54.95,10500.0,39.9763,40.0054,39.9617,39.9763,10500.0
2006-10-13 13:55:00,54.95,54.99,54.94,54.97,21750.0,39.9763,40.0054,39.969,39.9908,21750.0
2006-10-13 14:00:00,54.99,55.02,54.97,55.02,15000.0,40.0054,40.0272,39.9908,40.0272,15000.0
2006-10-13 14:05:00,55.02,55.05,55.02,55.02,9150.0,40.0272,40.049,40.0272,40.0272,9150.0
2006-10-13 14:10:00,55.02,55.05,54.98,54.99,10050.0,40.0272,40.049,39.9981,40.0054,10050.0
2006-10-13 14:15:00,54.98,54.98,54.93,54.96,14250.0,39.9981,39.9981,39.9617,39.9835,14250.0
2006-10-13 14:20:00,54.93,54.99,54.93,54.97,5100.0,39.9617,40.0054,39.9617,39.9908,5100.0
2006-10-13 14:25:00,54.97,55.03,54.97,54.99,16950.0,39.9908,40.0345,39.9908,40.0054,16950.0
2006-10-13 14:30:00,54.99,54.99,54.93,54.95,11100.0,40.0054,40.0054,39.9617,39.9763,11100.0
2006-10-13 14:35:00,54.95,54.96,54.93,54.95,11100.0,39.9763,39.9835,39.9617,39.9763,11100.0
2006-10-13 14:40:00,54.96,55.0,54.96,54.97,12150.0,39.9835,40.0126,39.9835,39.9908,12150.0
2006-10-13 14:45:00,54.96,55.02,54.96,55.01,10050.0,39.9835,40.0272,39.9835,40.0199,10050.0
2006-10-13 14:50:00,55.02,55.06,55.01,55.01,15300.0,40.0272,40.0563,40.0199,40.0199,15300.0
2006-10-13 14:55:00,55.03,55.03,54.9,54.94,19950.0,40.0345,40.0345,39.9399,39.969,19950.0
2006-10-13 15:00:00,54.96,54.96,54.89,54.89,37800.0,39.9835,39.9835,39.9326,39.9326,37800.0
2006-10-13 15:05:00,54.88,54.91,54.84,54.87,19800.0,39.9253,39.9472,39.8962,39.9181,19800.0
2006-10-13 15:10:00,54.86,54.88,54.81,54.88,5850.0,39.9108,39.9253,39.8744,39.9253,5850.0
2006-10-13 15:15:00,54.87,54.97,54.86,54.95,25950.0,39.9181,39.9908,39.9108,39.9763,25950.0
2006-10-13 15:20:00,54.95,54.97,54.93,54.97,7950.0,39.9763,39.9908,39.9617,39.9908,7950.0
2006-10-13 15:25:00,54.97,55.03,54.95,54.98,10350.0,39.9908,40.0345,39.9763,39.9981,10350.0
2006-10-13 15:30:00,54.99,55.02,54.96,54.97,19800.0,40.0054,40.0272,39.9835,39.9908,19800.0
2006-10-13 15:35:00,54.93,54.97,54.93,54.97,22500.0,39.9617,39.9908,39.9617,39.9908,22500.0
2006-10-13 15:40:00,54.97,54.99,54.95,54.98,13800.0,39.9908,40.0054,39.9763,39.9981,13800.0
2006-10-13 15:45:00,55.0,55.09,55.0,55.08,9600.0,40.0126,40.0781,40.0126,40.0708,9600.0
2006-10-13 15:50:00,55.09,55.1,55.0,55.03,13950.0,40.0781,40.0854,40.0126,40.0345,13950.0
2006-10-13 15:55:00,55.04,55.04,55.0,55.02,9300.0,40.0417,40.0417,40.0126,40.0272,9300.0
2006-10-16 09:30:00,55.16,55.16,55.07,55.11,13950.0,40.129,40.129,40.0636,40.0927,13950.0
2006-10-16 09:35:00,55.15,55.31,55.15,55.28,28950.0,40.1218,40.2382,40.1218,40.2163,28950.0
2006-10-16 09:40:00,55.27,55.41,55.25,55.3,19050.0,40.2091,40.3109,40.1945,40.2309,19050.0
2006-10-16 09:45:00,55.3,55.56,55.29,55.56,30900.0,40.2309,40.42,40.2236,40.42,30900.0
2006-10-16 09:50:00,55.59,55.73,55.59,55.7,23700.0,40.4419,40.5437,40.4419,40.5219,23700.0
2006-10-16 09:55:00,55.71,55.71,55.62,55.71,13050.0,40.5292,40.5292,40.4637,40.5292,13050.0
2006-10-16 10:00:00,55.72,55.89,55.71,55.84,21000.0,40.5364,40.6601,40.5292,40.6237,21000.0
2006-10-16 10:05:00,55.84,55.97,55.81,55.94,25350.0,40.6237,40.7183,40.6019,40.6965,25350.0
2006-10-16 10:10:00,55.94,56.1,55.93,56.03,21150.0,40.6965,40.8129,40.6892,40.762,21150.0
2006-10-16 10:15:00,56.05,56.15,56.05,56.11,19950.0,40.7765,40.8493,40.7765,40.8202,19950.0
2006-10-16 10:20:00,56.12,56.14,56.06,56.14,24300.0,40.8274,40.842,40.7838,40.842,24300.0
2006-10-16 10:25:00,56.14,56.17,56.12,56.13,11400.0,40.842,40.8638,40.8274,40.8347,11400.0
2006-10-16 10:30:00,56.14,56.19,56.12,56.12,31500.0,40.842,40.8784,40.8274,40.8274,31500.0
2006-10-16 10:35:00,56.12,56.15,56.04,56.05,31650.0,40.8274,40.8493,40.7692,40.7765,31650.0
2006-10-16 10:40:00,56.05,56.08,56.02,56.03,20550.0,40.7765,40.7983,40.7547,40.762,20550.0
2006-10-16 10:45:00,56.01,56.01,55.96,55.96,9750.0,40.7474,40.7474,40.711,40.711,9750.0
2006-10-16 10:50:00,55.96,56.0,55.96,55.99,8700.0,40.711,40.7401,40.711,40.7329,8700.0
2006-10-16 10:55:00,55.99,56.03,55.99,56.01,13050.0,40.7329,40.762,40.7329,40.7474,13050.0
2006-10-16 11:00:00,56.01,56.13,56.01,56.13,12450.0,40.7474,40.8347,40.7474,40.8347,12450.0
2006-10-16 11:05:00,56.14,56.17,56.09,56.12,12900.0,40.842,40.8638,40.8056,40.8274,12900.0
2006-10-16 11:10:00,56.12,56.17,56.11,56.17,10650.0,40.8274,40.8638,40.8202,40.8638,10650.0
2006-10-16 11:15:00,56.18,56.25,56.17,56.24,9000.0,40.8711,40.922,40.8638,40.9147,9000.0
2006-10-16 11:20:00,56.22,56.31,56.21,56.21,22350.0,40.9002,40.9657,40.8929,40.8929,22350.0
2006-10-16 11:25:00,56.21,56.25,56.2,56.2,7200.0,40.8929,40.922,40.8856,40.8856,7200.0
2006-10-16 11:30:00,56.2,56.21,56.15,56.19,8400.0,40.8856,40.8929,40.8493,40.8784,8400.0
2006-10-16 11:35:00,56.19,56.21,56.14,56.16,8100.0,40.8784,40.8929,40.842,40.8565,8100.0
2006-10-16 11:40:00,56.16,56.16,56.11,56.13,9750.0,40.8565,40.8565,40.8202,40.8347,9750.0
2006-10-16 11:45:00,56.13,56.13,56.08,56.09,9150.0,40.8347,40.8347,40.7983,40.8056,9150.0
2006-10-16 11:50:00,56.08,56.08,56.03,56.05,10350.0,40.7983,40.7983,40.762,40.7765,10350.0
2006-10-16 11:55:00,56.05,56.09,56.03,56.07,10800.0,40.7765,40.8056,40.762,40.7911,10800.0
2006-10-16 12:00:00,56.08,56.1,56.06,56.08,11550.0,40.7983,40.8129,40.7838,40.7983,11550.0
2006-10-16 12:05:00,56.09,56.13,56.07,56.1,16350.0,40.8056,40.8347,40.7911,40.8129,16350.0
2006-10-16 12:10:00,56.11,56.13,56.08,56.13,12000.0,40.8202,40.8347,40.7983,40.8347,12000.0
2006-10-16 12:15:00,56.13,56.13,56.07,56.07,14100.0,40.8347,40.8347,40.7911,40.7911,14100.0
2006-10-16 12:20:00,56.06,56.1,56.05,56.05,23100.0,40.7838,40.8129,40.7765,40.7765,23100.0
2006-10-16 12:25:00,56.07,56.14,56.07,56.13,17100.0,40.7911,40.842,40.7911,40.8347,17100.0
2006-10-16 12:30:00,56.12,56.13,56.06,56.09,17850.0,40.8274,40.8347,40.7838,40.8056,17850.0
2006-10-16 12:35:00,56.09,56.11,56.07,56.1,12000.0,40.8056,40.8202,40.7911,40.8129,12000.0
2006-10-16 12:40:00,56.09,56.12,56.07,56.07,22350.0,40.8056,40.8274,40.7911,40.7911,22350.0
2006-10-16 12:45:00,56.07,56.1,56.05,56.09,13950.0,40.7911,40.8129,40.7765,40.8056,13950.0
2006-10-16 12:50:00,56.09,56.1,56.07,56.07,17100.0,40.8056,40.8129,40.7911,40.7911,17100.0
2006-10-16 12:55:00,56.08,56.14,56.07,56.14,14100.0,40.7983,40.842,40.7911,40.842,14100.0
2006-10-16 13:00:00,56.13,56.17,56.11,56.17,18300.0,40.8347,40.8638,40.8202,40.8638,18300.0
2006-10-16 13:05:00,56.16,56.19,56.15,56.17,11400.0,40.8565,40.8784,40.8493,40.8638,11400.0
2006-10-16 13:10:00,56.17,56.21,56.14,56.21,13050.0,40.8638,40.8929,40.842,40.8929,13050.0
2006-10-16 13:15:00,56.21,56.25,56.21,56.23,17700.0,40.8929,40.922,40.8929,40.9075,17700.0
2006-10-16 13:20:00,56.23,56.23,56.18,56.21,50400.0,40.9075,40.9075,40.8711,40.8929,50400.0
2006-10-16 13:25:00,56.21,56.23,56.2,56.23,11400.0,40.8929,40.9075,40.8856,40.9075,11400.0
2006-10-16 13:30:00,56.23,56.26,56.2,56.26,17850.0,40.9075,40.9293,40.8856,40.9293,17850.0
2006-10-16 13:35:00,56.25,56.34,56.25,56.33,16800.0,40.922,40.9875,40.922,40.9802,16800.0
2006-10-16 13:40:00,56.34,56.35,56.27,56.32,15900.0,40.9875,40.9948,40.9366,40.9729,15900.0
2006-10-16 13:45:00,56.32,56.32,56.23,56.25,12450.0,40.9729,40.9729,40.9075,40.922,12450.0
2006-10-16 13:50:00,56.25,56.28,56.25,56.26,12600.0,40.922,40.9438,40.922,40.9293,12600.0
2006-10-16 13:55:00,56.26,56.27,56.24,56.24,6900.0,40.9293,40.9366,40.9147,40.9147,6900.0
2006-10-16 14:00:00,56.26,56.35,56.25,56.29,19500.0,40.9293,40.9948,40.922,40.9511,19500.0
2006-10-16 14:05:00,56.29,56.3,56.23,56.26,12900.0,40.9511,40.9584,40.9075,40.9293,12900.0
2006-10-16 14:10:00,56.24,56.27,56.19,56.23,13500.0,40.9147,40.9366,40.8784,40.9075,13500.0
2006-10-16 14:15:00,56.23,56.27,56.2,56.25,16200.0,40.9075,40.9366,40.8856,40.922,16200.0
2006-10-16 14:20:00,56.25,56.27,56.22,56.25,10800.0,40.922,40.9366,40.9002,40.922,10800.0
2006-10-16 14:25:00,56.21,56.25,56.19,56.19,13950.0,40.8929,40.922,40.8784,40.8784,13950.0
2006-10-16 14:30:00,56.19,56.24,56.19,56.24,14700.0,40.8784,40.9147,40.8784,40.9147,14700.0
2006-10-16 14:35:00,56.24,56.31,56.24,56.31,17850.0,40.9147,40.9657,40.9147,40.9657,17850.0
2006-10-16 14:40:00,56.31,56.34,56.29,56.3,19950.0,40.9657,40.9875,40.9511,40.9584,19950.0
2006-10-16 14:45:00,56.29,56.59,56.28,56.53,100350.0,40.9511,41.1694,40.9438,41.1257,100350.0
2006-10-16 14:50:00,56.52,56.63,56.45,56.61,112350.0,41.1184,41.1985,41.0675,41.1839,112350.0
2006-10-16 14:55:00,56.61,56.72,56.59,56.65,80250.0,41.1839,41.2639,41.1694,41.213,80250.0
2006-10-16 15:00:00,56.65,56.72,56.61,56.7,44250.0,41.213,41.2639,41.1839,41.2494,44250.0
2006-10-16 15:05:00,56.7,56.7,56.58,56.63,33600.0,41.2494,41.2494,41.1621,41.1985,33600.0
2006-10-16 15:10:00,56.63,56.65,56.61,56.63,24000.0,41.1985,41.213,41.1839,41.1985,24000.0
2006-10-16 15:15:00,56.62,56.64,56.57,56.58,22650.0,41.1912,41.2057,41.1548,41.1621,22650.0
2006-10-16 15:20:00,56.59,56.62,56.56,56.62,27750.0,41.1694,41.1912,41.1475,41.1912,27750.0
2006-10-16 15:25:00,56.62,56.63,56.58,56.59,40800.0,41.1912,41.1985,41.1621,41.1694,40800.0
2006-10-16 15:30:00,56.59,56.61,56.58,56.61,28050.0,41.1694,41.1839,41.1621,41.1839,28050.0
2006-10-16 15:35:00,56.61,56.65,56.55,56.57,46350.0,41.1839,41.213,41.1403,41.1548,46350.0
2006-10-16 15:40:00,56.59,56.6,56.57,56.6,24600.0,41.1694,41.1766,41.1548,41.1766,24600.0
2006-10-16 15:45:00,56.58,56.61,56.58,56.61,64500.0,41.1621,41.1839,41.1621,41.1839,64500.0
2006-10-16 15:50:00,56.61,56.71,56.61,56.69,47250.0,41.1839,41.2567,41.1839,41.2421,47250.0
2006-10-16 15:55:00,56.69,56.71,56.66,56.66,65400.0,41.2421,41.2567,41.2203,41.2203,65400.0
2006-10-17 09:30:00,56.67,56.7,56.48,56.48,26850.0,41.2276,41.2494,41.0893,41.0893,26850.0
2006-10-17 09:35:00,56.51,56.6,56.15,56.15,25200.0,41.1112,41.1766,40.8493,40.8493,25200.0
2006-10-17 09:40:00,56.15,56.24,56.09,56.22,11100.0,40.8493,40.9147,40.8056,40.9002,11100.0
2006-10-17 09:45:00,56.2,56.25,56.03,56.03,11700.0,40.8856,40.922,40.762,40.762,11700.0
2006-10-17 09:50:00,56.07,56.16,56.03,56.15,17700.0,40.7911,40.8565,40.762,40.8493,17700.0
2006-10-17 09:55:00,56.17,56.18,56.03,56.05,10500.0,40.8638,40.8711,40.762,40.7765,10500.0
2006-10-17 10:00:00,56.05,56.18,56.02,56.18,17250.0,40.7765,40.8711,40.7547,40.8711,17250.0
2006-10-17 10:05:00,56.18,56.19,56.06,56.08,13500.0,40.8711,40.8784,40.7838,40.7983,13500.0
2006-10-17 10:10:00,56.07,56.12,56.02,56.05,13050.0,40.7911,40.8274,40.7547,40.7765,13050.0
2006-10-17 10:15:00,56.05,56.09,56.03,56.09,9300.0,40.7765,40.8056,40.762,40.8056,9300.0
2006-10-17 10:20:00,56.08,56.09,56.03,56.05,13650.0,40.7983,40.8056,40.762,40.7765,13650.0
2006-10-17 10:25:00,56.03,56.05,55.97,55.97,29100.0,40.762,40.7765,40.7183,40.7183,29100.0
2006-10-17 10:30:00,55.97,55.97,55.77,55.78,39600.0,40.7183,40.7183,40.5728,40.5801,39600.0
2006-10-17 10:35:00,55.76,55.82,55.75,55.77,29850.0,40.5655,40.6092,40.5583,40.5728,29850.0
2006-10-17 10:40:00,55.77,55.77,55.71,55.71,22950.0,40.5728,40.5728,40.5292,40.5292,22950.0
2006-10-17 10:45:00,55.71,55.77,55.68,55.72,52500.0,40.5292,40.5728,40.5073,40.5364,52500.0
2006-10-17 10:50:00,55.71,55.77,55.71,55.75,60450.0,40.5292,40.5728,40.5292,40.5583,60450.0
2006-10-17 10:55:00,55.71,55.75,55.71,55.72,18150.0,40.5292,40.5583,40.5292,40.5364,18150.0
2006-10-17 11:00:00,55.72,55.72,55.62,55.65,24000.0,40.5364,40.5364,40.4637,40.4855,24000.0
2006-10-17 11:05:00,55.65,55.65,55.59,55.63,11850.0,40.4855,40.4855,40.4419,40.471,11850.0
2006-10-17 11:10:00,55.63,55.64,55.55,55.55,14550.0,40.471,40.4782,40.4128,40.4128,14550.0
2006-10-17 11:15:00,55.57,55.62,55.5,55.59,32400.0,40.4273,40.4637,40.3764,40.4419,32400.0
2006-10-17 11:20:00,55.59,55.62,55.53,55.53,35250.0,40.4419,40.4637,40.3982,40.3982,35250.0
2006-10-17 11:25:00,55.55,55.55,55.45,55.45,11850.0,40.4128,40.4128,40.34,40.34,11850.0
2006-10-17 11:30:00,55.45,55.61,55.44,55.57,13200.0,40.34,40.4564,40.3327,40.4273,13200.0
2006-10-17 11:35:00,55.55,55.57,55.45,55.45,14700.0,40.4128,40.4273,40.34,40.34,14700.0
2006-10-17 11:40:00,55.47,55.55,55.46,55.55,8400.0,40.3546,40.4128,40.3473,40.4128,8400.0
2006-10-17 11:45:00,55.52,55.58,55.51,55.51,9300.0,40.3909,40.4346,40.3837,40.3837,9300.0
2006-10-17 11:50:00,55.51,55.51,55.33,55.37,21450.0,40.3837,40.3837,40.2527,40.2818,21450.0
2006-10-17 11:55:00,55.35,55.4,55.33,55.38,17850.0,40.2673,40.3036,40.2527,40.2891,17850.0
2006-10-17 12:00:00,55.37,55.38,55.35,55.35,14100.0,40.2818,40.2891,40.2673,40.2673,14100.0
2006-10-17 12:05:00,55.35,55.43,55.35,55.35,15300.0,40.2673,40.3255,40.2673,40.2673,15300.0
2006-10-17 12:10:00,55.36,55.49,55.34,55.43,20850.0,40.2745,40.3691,40.26,40.3255,20850.0
2006-10-17 12:15:00,55.41,55.45,55.38,55.44,15150.0,40.3109,40.34,40.2891,40.3327,15150.0
2006-10-17 12:20:00,55.45,55.45,55.43,55.44,13800.0,40.34,40.34,40.3255,40.3327,13800.0
2006-10-17 12:25:00,55.43,55.44,55.38,55.38,25650.0,40.3255,40.3327,40.2891,40.2891,25650.0
2006-10-17 12:30:00,55.38,55.38,55.32,55.33,28800.0,40.2891,40.2891,40.2454,40.2527,28800.0
2006-10-17 12:35:00,55.33,55.34,55.33,55.34,22650.0,40.2527,40.26,40.2527,40.26,22650.0
2006-10-17 12:40:00,55.33,55.33,55.23,55.24,20700.0,40.2527,40.2527,40.18,40.1872,20700.0
2006-10-17 12:45:00,55.23,55.3,55.21,55.3,16050.0,40.18,40.2309,40.1654,40.2309,16050.0
2006-10-17 12:50:00,55.32,55.35,55.29,55.35,14550.0,40.2454,40.2673,40.2236,40.2673,14550.0
2006-10-17 12:55:00,55.35,55.42,55.27,55.38,31350.0,40.2673,40.3182,40.2091,40.2891,31350.0
2006-10-17 13:00:00,55.36,55.41,55.31,55.41,20850.0,40.2745,40.3109,40.2382,40.3109,20850.0
2006-10-17 13:05:00,55.41,55.51,55.33,55.36,29100.0,40.3109,40.3837,40.2527,40.2745,29100.0
2006-10-17 13:10:00,55.35,55.46,55.34,55.4,10050.0,40.2673,40.3473,40.26,40.3036,10050.0
2006-10-17 13:15:00,55.42,55.49,55.41,55.45,8550.0,40.3182,40.3691,40.3109,40.34,8550.0
2006-10-17 13:20:00,55.41,55.53,55.41,55.53,16800.0,40.3109,40.3982,40.3109,40.3982,16800.0
2006-10-17 13:25:00,55.54,55.61,55.51,55.58,24600.0,40.4055,40.4564,40.3837,40.4346,24600.0
2006-10-17 13:30:00,55.58,55.59,55.55,55.57,13050.0,40.4346,40.4419,40.4128,40.4273,13050.0
2006-10-17 13:35:00,55.57,55.58,55.51,55.51,5400.0,40.4273,40.4346,40.3837,40.3837,5400.0
2006-10-17 13:40:00,55.51,55.57,55.5,55.57,3750.0,40.3837,40.4273,40.3764,40.4273,3750.0
2006-10-17 13:45:00,55.57,55.63,55.57,55.62,8250.0,40.4273,40.471,40.4273,40.4637,8250.0
2006-10-17 13:50:00,55.61,55.72,55.6,55.69,12750.0,40.4564,40.5364,40.4491,40.5146,12750.0
2006-10-17 13:55:00,55.7,55.71,55.63,55.63,9300.0,40.5219,40.5292,40.471,40.471,9300.0
2006-10-17 14:00:00,55.65,55.77,55.64,55.76,16500.0,40.4855,40.5728,40.4782,40.5655,16500.0
2006-10-17 14:05:00,55.74,55.77,55.62,55.64,9300.0,40.551,40.5728,40.4637,40.4782,9300.0
2006-10-17 14:10:00,55.62,55.71,55.62,55.69,11850.0,40.4637,40.5292,40.4637,40.5146,11850.0
2006-10-17 14:15:00,55.69,55.71,55.63,55.69,14850.0,40.5146,40.5292,40.471,40.5146,14850.0
2006-10-17 14:20:00,55.71,55.71,55.63,55.69,21000.0,40.5292,40.5292,40.471,40.5146,21000.0
2006-10-17 14:25:00,55.67,55.71,55.6,55.63,8850.0,40.5001,40.5292,40.4491,40.471,8850.0
2006-10-17 14:30:00,55.63,55.72,55.63,55.72,14700.0,40.471,40.5364,40.471,40.5364,14700.0
2006-10-17 14:35:00,55.71,55.77,55.71,55.76,14550.0,40.5292,40.5728,40.5292,40.5655,14550.0
2006-10-17 14:40:00,55.77,55.84,55.75,55.77,14250.0,40.5728,40.6237,40.5583,40.5728,14250.0
2006-10-17 14:45:00,55.77,55.81,55.76,55.81,6750.0,40.5728,40.6019,40.5655,40.6019,6750.0
2006-10-17 14:50:00,55.81,55.85,55.79,55.85,10200.0,40.6019,40.631,40.5874,40.631,10200.0
2006-10-17 14:55:00,55.85,55.93,55.85,55.89,13500.0,40.631,40.6892,40.631,40.6601,13500.0
2006-10-17 15:00:00,55.89,55.99,55.89,55.99,18600.0,40.6601,40.7329,40.6601,40.7329,18600.0
2006-10-17 15:05:00,55.99,56.01,55.95,55.99,27750.0,40.7329,40.7474,40.7038,40.7329,27750.0
2006-10-17 15:10:00,56.0,56.02,55.97,56.01,24000.0,40.7401,40.7547,40.7183,40.7474,24000.0
2006-10-17 15:15:00,56.01,56.02,55.95,55.95,21150.0,40.7474,40.7547,40.7038,40.7038,21150.0
2006-10-17 15:20:00,55.95,55.99,55.93,55.99,32100.0,40.7038,40.7329,40.6892,40.7329,32100.0
2006-10-17 15:25:00,55.99,56.02,55.94,55.99,19200.0,40.7329,40.7547,40.6965,40.7329,19200.0
2006-10-17 15:30:00,55.97,56.03,55.93,55.93,37200.0,40.7183,40.762,40.6892,40.6892,37200.0
2006-10-17 15:35:00,55.91,55.91,55.71,55.73,40650.0,40.6747,40.6747,40.5292,40.5437,40650.0
2006-10-17 15:40:00,55.71,55.72,55.65,55.65,35700.0,40.5292,40.5364,40.4855,40.4855,35700.0
2006-10-17 15:45:00,55.66,55.67,55.59,55.62,33900.0,40.4928,40.5001,40.4419,40.4637,33900.0
2006-10-17 15:50:00,55.6,55.83,55.6,55.83,30600.0,40.4491,40.6165,40.4491,40.6165,30600.0
2006-10-17 15:55:00,55.83,55.84,55.75,55.82,28200.0,40.6165,40.6237,40.5583,40.6092,28200.0
2006-10-18 09:30:00,58.03,58.63,57.73,58.27,147600.0,42.217,42.6535,41.9987,42.3916,147600.0
2006-10-18 09:35:00,58.29,58.63,58.14,58.63,139200.0,42.4061,42.6535,42.297,42.6535,139200.0
2006-10-18 09:40:00,58.59,58.67,58.22,58.48,184800.0,42.6244,42.6826,42.3552,42.5443,184800.0
2006-10-18 09:45:00,58.49,58.53,58.01,58.11,82050.0,42.5516,42.5807,42.2024,42.2752,82050.0
2006-10-18 09:50:00,58.12,58.12,57.81,57.97,79800.0,42.2824,42.2824,42.0569,42.1733,79800.0
2006-10-18 09:55:00,57.96,58.33,57.93,58.31,84000.0,42.166,42.4352,42.1442,42.4207,84000.0
2006-10-18 10:00:00,58.31,58.32,57.52,57.52,90900.0,42.4207,42.4279,41.8459,41.8459,90900.0
2006-10-18 10:05:00,57.53,57.84,57.33,57.81,96000.0,41.8532,42.0787,41.7077,42.0569,96000.0
2006-10-18 10:10:00,57.79,58.07,57.77,58.07,51900.0,42.0424,42.2461,42.0278,42.2461,51900.0
2006-10-18 10:15:00,58.07,58.12,57.77,57.77,39900.0,42.2461,42.2824,42.0278,42.0278,39900.0
2006-10-18 10:20:00,57.77,57.91,56.95,56.95,90000.0,42.0278,42.1297,41.4313,41.4313,90000.0
2006-10-18 10:25:00,56.83,56.93,56.67,56.68,156600.0,41.344,41.4167,41.2276,41.2348,156600.0
2006-10-18 10:30:00,56.68,56.78,56.35,56.37,159900.0,41.2348,41.3076,40.9948,41.0093,159900.0
2006-10-18 10:35:00,56.36,56.41,55.63,55.71,106650.0,41.002,41.0384,40.471,40.5292,106650.0
2006-10-18 10:40:00,55.67,55.87,55.5,55.53,186150.0,40.5001,40.6456,40.3764,40.3982,186150.0
2006-10-18 10:45:00,55.49,55.57,54.33,54.77,212700.0,40.3691,40.4273,39.5252,39.8453,212700.0
2006-10-18 10:50:00,54.74,55.17,54.67,54.83,408750.0,39.8235,40.1363,39.7726,39.889,408750.0
2006-10-18 10:55:00,54.79,55.39,54.77,55.37,202500.0,39.8599,40.2964,39.8453,40.2818,202500.0
2006-10-18 11:00:00,55.35,55.49,55.17,55.33,211200.0,40.2673,40.3691,40.1363,40.2527,211200.0
2006-10-18 11:05:00,55.33,55.4,55.18,55.38,74850.0,40.2527,40.3036,40.1436,40.2891,74850.0
2006-10-18 11:10:00,55.39,55.77,55.33,55.67,209550.0,40.2964,40.5728,40.2527,40.5001,209550.0
2006-10-18 11:15:00,55.75,55.76,55.41,55.46,116700.0,40.5583,40.5655,40.3109,40.3473,116700.0
2006-10-18 11:20:00,55.43,55.87,55.42,55.73,86400.0,40.3255,40.6456,40.3182,40.5437,86400.0
2006-10-18 11:25:00,55.73,55.76,55.53,55.56,42900.0,40.5437,40.5655,40.3982,40.42,42900.0
2006-10-18 11:30:00,55.6,55.76,55.56,55.56,44400.0,40.4491,40.5655,40.42,40.42,44400.0
2006-10-18 11:35:00,55.58,55.67,55.55,55.55,25500.0,40.4346,40.5001,40.4128,40.4128,25500.0
2006-10-18 11:40:00,55.54,55.54,55.18,55.24,92700.0,40.4055,40.4055,40.1436,40.1872,92700.0
2006-10-18 11:45:00,55.21,55.39,55.21,55.33,66450.0,40.1654,40.2964,40.1654,40.2527,66450.0
2006-10-18 11:50:00,55.33,55.39,55.27,55.35,51150.0,40.2527,40.2964,40.2091,40.2673,51150.0
2006-10-18 11:55:00,55.35,55.47,55.3,55.33,31650.0,40.2673,40.3546,40.2309,40.2527,31650.0
2006-10-18 12:00:00,55.33,55.36,55.05,55.09,64650.0,40.2527,40.2745,40.049,40.0781,64650.0
2006-10-18 12:05:00,55.11,55.25,54.99,55.03,41550.0,40.0927,40.1945,40.0054,40.0345,41550.0
2006-10-18 12:10:00,55.03,55.32,54.95,55.32,55350.0,40.0345,40.2454,39.9763,40.2454,55350.0
2006-10-18 12:15:00,55.33,55.68,55.33,55.54,56250.0,40.2527,40.5073,40.2527,40.4055,56250.0
2006-10-18 12:20:00,55.58,55.92,55.58,55.73,95700.0,40.4346,40.6819,40.4346,40.5437,95700.0
2006-10-18 12:25:00,55.74,55.85,55.57,55.7,56550.0,40.551,40.631,40.4273,40.5219,56550.0
2006-10-18 12:30:00,55.69,55.97,55.69,55.89,31500.0,40.5146,40.7183,40.5146,40.6601,31500.0
2006-10-18 12:35:00,55.85,55.91,55.79,55.86,23100.0,40.631,40.6747,40.5874,40.6383,23100.0
2006-10-18 12:40:00,55.85,56.01,55.85,55.93,30150.0,40.631,40.7474,40.631,40.6892,30150.0
2006-10-18 12:45:00,55.93,56.16,55.93,56.13,31350.0,40.6892,40.8565,40.6892,40.8347,31350.0
2006-10-18 12:50:00,56.15,56.17,55.95,56.01,42450.0,40.8493,40.8638,40.7038,40.7474,42450.0
2006-10-18 12:55:00,56.01,56.23,55.97,56.15,30600.0,40.7474,40.9075,40.7183,40.8493,30600.0
2006-10-18 13:00:00,56.12,56.13,55.95,56.1,25500.0,40.8274,40.8347,40.7038,40.8129,25500.0
2006-10-18 13:05:00,56.11,56.11,56.03,56.11,16800.0,40.8202,40.8202,40.762,40.8202,16800.0
2006-10-18 13:10:00,56.11,56.32,56.11,56.26,23400.0,40.8202,40.9729,40.8202,40.9293,23400.0
2006-10-18 13:15:00,56.27,56.27,56.07,56.09,21000.0,40.9366,40.9366,40.7911,40.8056,21000.0
2006-10-18 13:20:00,56.12,56.12,55.89,55.98,49050.0,40.8274,40.8274,40.6601,40.7256,49050.0
2006-10-18 13:25:00,56.01,56.04,55.54,55.63,40200.0,40.7474,40.7692,40.4055,40.471,40200.0
2006-10-18 13:30:00,55.61,55.69,55.47,55.53,43050.0,40.4564,40.5146,40.3546,40.3982,43050.0
2006-10-18 13:35:00,55.52,55.63,55.41,55.63,50850.0,40.3909,40.471,40.3109,40.471,50850.0
2006-10-18 13:40:00,55.63,55.66,55.53,55.6,36750.0,40.471,40.4928,40.3982,40.4491,36750.0
2006-10-18 13:45:00,55.55,55.63,55.47,55.53,15150.0,40.4128,40.471,40.3546,40.3982,15150.0
2006-10-18 13:50:00,55.53,55.56,55.43,55.47,21150.0,40.3982,40.42,40.3255,40.3546,21150.0
2006-10-18 13:55:00,55.43,55.6,55.42,55.58,24300.0,40.3255,40.4491,40.3182,40.4346,24300.0
2006-10-18 14:00:00,55.58,55.69,55.53,55.53,23400.0,40.4346,40.5146,40.3982,40.3982,23400.0
2006-10-18 14:05:00,55.59,55.59,55.43,55.43,27150.0,40.4419,40.4419,40.3255,40.3255,27150.0
2006-10-18 14:10:00,55.48,55.53,55.25,55.29,51900.0,40.3618,40.3982,40.1945,40.2236,51900.0
2006-10-18 14:15:00,55.3,55.4,55.3,55.32,34500.0,40.2309,40.3036,40.2309,40.2454,34500.0
2006-10-18 14:20:00,55.31,55.46,55.2,55.46,78300.0,40.2382,40.3473,40.1581,40.3473,78300.0
2006-10-18 14:25:00,55.43,55.69,55.43,55.52,38550.0,40.3255,40.5146,40.3255,40.3909,38550.0
2006-10-18 14:30:00,55.51,55.54,55.33,55.38,20550.0,40.3837,40.4055,40.2527,40.2891,20550.0
2006-10-18 14:35:00,55.38,55.48,55.33,55.38,28800.0,40.2891,40.3618,40.2527,40.2891,28800.0
2006-10-18 14:40:00,55.37,55.47,55.29,55.34,27900.0,40.2818,40.3546,40.2236,40.26,27900.0
2006-10-18 14:45:00,55.31,55.44,55.24,55.42,27150.0,40.2382,40.3327,40.1872,40.3182,27150.0
2006-10-18 14:50:00,55.4,55.45,55.26,55.26,25950.0,40.3036,40.34,40.2018,40.2018,25950.0
2006-10-18 14:55:00,55.26,55.5,55.22,55.41,39150.0,40.2018,40.3764,40.1727,40.3109,39150.0
2006-10-18 15:00:00,55.41,55.44,55.31,55.42,41250.0,40.3109,40.3327,40.2382,40.3182,41250.0
2006-10-18 15:05:00,55.42,55.42,55.23,55.34,26250.0,40.3182,40.3182,40.18,40.26,26250.0
2006-10-18 15:10:00,55.34,55.43,55.33,55.35,20850.0,40.26,40.3255,40.2527,40.2673,20850.0
2006-10-18 15:15:00,55.33,55.37,55.28,55.28,11250.0,40.2527,40.2818,40.2163,40.2163,11250.0
2006-10-18 15:20:00,55.27,55.32,55.23,55.3,22050.0,40.2091,40.2454,40.18,40.2309,22050.0
2006-10-18 15:25:00,55.29,55.32,55.1,55.14,46350.0,40.2236,40.2454,40.0854,40.1145,46350.0
2006-10-18 15:30:00,55.14,55.34,55.09,55.34,49350.0,40.1145,40.26,40.0781,40.26,49350.0
2006-10-18 15:35:00,55.33,55.33,55.15,55.22,86250.0,40.2527,40.2527,40.1218,40.1727,86250.0
2006-10-18 15:40:00,55.25,55.42,55.25,55.41,55650.0,40.1945,40.3182,40.1945,40.3109,55650.0
2006-10-18 15:45:00,55.41,55.54,55.37,55.52,77550.0,40.3109,40.4055,40.2818,40.3909,77550.0
2006-10-18 15:50:00,55.53,55.58,55.37,55.37,127950.0,40.3982,40.4346,40.2818,40.2818,127950.0
2006-10-18 15:55:00,55.37,55.53,55.37,55.4,108000.0,40.2818,40.3982,40.2818,40.3036,108000.0
2006-10-19 09:30:00,55.33,55.4,55.23,55.29,33450.0,40.2527,40.3036,40.18,40.2236,33450.0
2006-10-19 09:35:00,55.22,55.27,54.95,55.06,21750.0,40.1727,40.2091,39.9763,40.0563,21750.0
2006-10-19 09:40:00,55.05,55.1,54.92,54.97,16500.0,40.049,40.0854,39.9544,39.9908,16500.0
2006-10-19 09:45:00,55.02,55.17,54.97,55.09,26700.0,40.0272,40.1363,39.9908,40.0781,26700.0
2006-10-19 09:50:00,55.11,55.3,55.07,55.27,17700.0,40.0927,40.2309,40.0636,40.2091,17700.0
2006-10-19 09:55:00,55.29,55.57,55.2,55.5,36150.0,40.2236,40.4273,40.1581,40.3764,36150.0
2006-10-19 10:00:00,55.49,55.53,55.23,55.51,19050.0,40.3691,40.3982,40.18,40.3837,19050.0
2006-10-19 10:05:00,55.51,55.55,55.35,55.35,29400.0,40.3837,40.4128,40.2673,40.2673,29400.0
2006-10-19 10:10:00,55.37,55.51,55.34,55.46,25800.0,40.2818,40.3837,40.26,40.3473,25800.0
2006-10-19 10:15:00,55.5,55.5,55.37,55.42,24600.0,40.3764,40.3764,40.2818,40.3182,24600.0
2006-10-19 10:20:00,55.41,55.58,55.33,55.33,25050.0,40.3109,40.4346,40.2527,40.2527,25050.0
2006-10-19 10:25:00,55.36,55.4,55.28,55.32,19650.0,40.2745,40.3036,40.2163,40.2454,19650.0
2006-10-19 10:30:00,55.29,55.42,55.29,55.38,16500.0,40.2236,40.3182,40.2236,40.2891,16500.0
2006-10-19 10:35:00,55.39,55.51,55.38,55.51,12150.0,40.2964,40.3837,40.2891,40.3837,12150.0
2006-10-19 10:40:00,55.49,55.55,55.41,55.45,16650.0,40.3691,40.4128,40.3109,40.34,16650.0
2006-10-19 10:45:00,55.46,55.54,55.46,55.53,8250.0,40.3473,40.4055,40.3473,40.3982,8250.0
2006-10-19 10:50:00,55.53,55.55,55.47,55.53,10650.0,40.3982,40.4128,40.3546,40.3982,10650.0
2006-10-19 10:55:00,55.53,55.62,55.51,55.57,15600.0,40.3982,40.4637,40.3837,40.4273,15600.0
2006-10-19 11:00:00,55.59,55.59,55.41,55.45,11100.0,40.4419,40.4419,40.3109,40.34,11100.0
2006-10-19 11:05:00,55.47,55.65,55.47,55.64,16350.0,40.3546,40.4855,40.3546,40.4782,16350.0
2006-10-19 11:10:00,55.59,55.67,55.51,55.67,6900.0,40.4419,40.5001,40.3837,40.5001,6900.0
2006-10-19 11:15:00,55.66,55.79,55.65,55.67,31950.0,40.4928,40.5874,40.4855,40.5001,31950.0
2006-10-19 11:20:00,55.68,55.75,55.68,55.74,11550.0,40.5073,40.5583,40.5073,40.551,11550.0
2006-10-19 11:25:00,55.76,55.76,55.67,55.73,13050.0,40.5655,40.5655,40.5001,40.5437,13050.0
2006-10-19 11:30:00,55.73,55.73,55.6,55.63,15300.0,40.5437,40.5437,40.4491,40.471,15300.0
2006-10-19 11:35:00,55.63,55.77,55.61,55.73,16500.0,40.471,40.5728,40.4564,40.5437,16500.0
2006-10-19 11:40:00,55.73,55.83,55.69,55.81,14550.0,40.5437,40.6165,40.5146,40.6019,14550.0
2006-10-19 11:45:00,55.83,55.83,55.67,55.71,13500.0,40.6165,40.6165,40.5001,40.5292,13500.0
2006-10-19 11:50:00,55.71,55.75,55.71,55.75,9900.0,40.5292,40.5583,40.5292,40.5583,9900.0
2006-10-19 11:55:00,55.74,55.77,55.66,55.68,21450.0,40.551,40.5728,40.4928,40.5073,21450.0
2006-10-19 12:00:00,55.7,55.71,55.51,55.61,39600.0,40.5219,40.5292,40.3837,40.4564,39600.0
2006-10-19 12:05:00,55.57,55.67,55.53,55.64,6900.0,40.4273,40.5001,40.3982,40.4782,6900.0
2006-10-19 12:10:00,55.6,55.66,55.55,55.6,13500.0,40.4491,40.4928,40.4128,40.4491,13500.0
2006-10-19 12:15:00,55.6,55.6,55.43,55.49,26850.0,40.4491,40.4491,40.3255,40.3691,26850.0
2006-10-19 12:20:00,55.49,55.5,55.43,55.49,7500.0,40.3691,40.3764,40.3255,40.3691,7500.0
2006-10-19 12:25:00,55.49,55.5,55.46,55.47,18750.0,40.3691,40.3764,40.3473,40.3546,18750.0
2006-10-19 12:30:00,55.49,55.49,55.41,55.43,18000.0,40.3691,40.3691,40.3109,40.3255,18000.0
2006-10-19 12:35:00,55.45,55.47,55.43,55.44,8100.0,40.34,40.3546,40.3255,40.3327,8100.0
2006-10-19 12:40:00,55.45,55.45,55.35,55.37,11550.0,40.34,40.34,40.2673,40.2818,11550.0
2006-10-19 12:45:00,55.37,55.46,55.29,55.29,13650.0,40.2818,40.3473,40.2236,40.2236,13650.0
2006-10-19 12:50:00,55.31,55.31,55.17,55.25,16500.0,40.2382,40.2382,40.1363,40.1945,16500.0
2006-10-19 12:55:00,55.23,55.33,55.23,55.27,18900.0,40.18,40.2527,40.18,40.2091,18900.0
2006-10-19 13:00:00,55.27,55.33,55.27,55.31,7350.0,40.2091,40.2527,40.2091,40.2382,7350.0
2006-10-19 13:05:00,55.29,55.37,55.24,55.32,18000.0,40.2236,40.2818,40.1872,40.2454,18000.0
2006-10-19 13:10:00,55.35,55.44,55.34,55.41,16800.0,40.2673,40.3327,40.26,40.3109,16800.0
2006-10-19 13:15:00,55.41,55.47,55.37,55.43,13500.0,40.3109,40.3546,40.2818,40.3255,13500.0
2006-10-19 13:20:00,55.43,55.48,55.42,55.42,12450.0,40.3255,40.3618,40.3182,40.3182,12450.0
2006-10-19 13:25:00,55.43,55.51,55.42,55.46,7050.0,40.3255,40.3837,40.3182,40.3473,7050.0
2006-10-19 13:30:00,55.42,55.42,55.33,55.38,12000.0,40.3182,40.3182,40.2527,40.2891,12000.0
2006-10-19 13:35:00,55.39,55.47,55.36,55.45,13650.0,40.2964,40.3546,40.2745,40.34,13650.0
2006-10-19 13:40:00,55.43,55.45,55.39,55.44,6450.0,40.3255,40.34,40.2964,40.3327,6450.0
2006-10-19 13:45:00,55.46,55.46,55.4,55.43,8550.0,40.3473,40.3473,40.3036,40.3255,8550.0
2006-10-19 13:50:00,55.45,55.46,55.38,55.4,8700.0,40.34,40.3473,40.2891,40.3036,8700.0
2006-10-19 13:55:00,55.39,55.46,55.39,55.46,11850.0,40.2964,40.3473,40.2964,40.3473,11850.0
2006-10-19 14:00:00,55.46,55.47,55.4,55.42,9600.0,40.3473,40.3546,40.3036,40.3182,9600.0
2006-10-19 14:05:00,55.43,55.46,55.29,55.32,22050.0,40.3255,40.3473,40.2236,40.2454,22050.0
2006-10-19 14:10:00,55.33,55.45,55.33,55.44,16050.0,40.2527,40.34,40.2527,40.3327,16050.0
2006-10-19 14:15:00,55.43,55.43,55.33,55.4,12000.0,40.3255,40.3255,40.2527,40.3036,12000.0
2006-10-19 14:20:00,55.41,55.46,55.37,55.43,13200.0,40.3109,40.3473,40.2818,40.3255,13200.0
2006-10-19 14:25:00,55.45,55.46,55.35,55.46,12300.0,40.34,40.3473,40.2673,40.3473,12300.0
2006-10-19 14:30:00,55.45,55.61,55.43,55.59,28050.0,40.34,40.4564,40.3255,40.4419,28050.0
2006-10-19 14:35:00,55.59,55.76,55.57,55.73,21450.0,40.4419,40.5655,40.4273,40.5437,21450.0
2006-10-19 14:40:00,55.73,55.73,55.65,55.67,15900.0,40.5437,40.5437,40.4855,40.5001,15900.0
2006-10-19 14:45:00,55.68,55.71,55.59,55.7,11550.0,40.5073,40.5292,40.4419,40.5219,11550.0
2006-10-19 14:50:00,55.69,55.71,55.65,55.68,10050.0,40.5146,40.5292,40.4855,40.5073,10050.0
2006-10-19 14:55:00,55.69,55.73,55.65,55.73,9150.0,40.5146,40.5437,40.4855,40.5437,9150.0
2006-10-19 15:00:00,55.73,55.73,55.63,55.66,9750.0,40.5437,40.5437,40.471,40.4928,9750.0
2006-10-19 15:05:00,55.65,55.75,55.65,55.75,12300.0,40.4855,40.5583,40.4855,40.5583,12300.0
2006-10-19 15:10:00,55.75,55.75,55.56,55.59,16500.0,40.5583,40.5583,40.42,40.4419,16500.0
2006-10-19 15:15:00,55.59,55.72,55.59,55.71,7800.0,40.4419,40.5364,40.4419,40.5292,7800.0
2006-10-19 15:20:00,55.67,55.77,55.67,55.68,12900.0,40.5001,40.5728,40.5001,40.5073,12900.0
2006-10-19 15:25:00,55.67,55.79,55.67,55.75,11100.0,40.5001,40.5874,40.5001,40.5583,11100.0
2006-10-19 15:30:00,55.75,55.81,55.73,55.81,12600.0,40.5583,40.6019,40.5437,40.6019,12600.0
2006-10-19 15:35:00,55.79,55.79,55.7,55.73,15000.0,40.5874,40.5874,40.5219,40.5437,15000.0
2006-10-19 15:40:00,55.73,55.74,55.68,55.74,12600.0,40.5437,40.551,40.5073,40.551,12600.0
2006-10-19 15:45:00,55.73,55.84,55.73,55.8,27600.0,40.5437,40.6237,40.5437,40.5946,27600.0
2006-10-19 15:50:00,55.8,55.81,55.68,55.68,23250.0,40.5946,40.6019,40.5073,40.5073,23250.0
2006-10-19 15:55:00,55.67,55.79,55.65,55.77,26550.0,40.5001,40.5874,40.4855,40.5728,26550.0
2006-10-20 09:35:00,54.77,54.9,54.73,54.75,179550.0,39.8453,39.9399,39.8162,39.8308,179550.0
2006-10-20 09:40:00,54.79,54.93,54.62,54.64,85050.0,39.8599,39.9617,39.7362,39.7507,85050.0
2006-10-20 09:45:00,54.64,54.64,54.45,54.49,58800.0,39.7507,39.7507,39.6125,39.6416,58800.0
2006-10-20 09:50:00,54.48,54.49,54.25,54.27,93300.0,39.6343,39.6416,39.467,39.4816,93300.0
2006-10-20 09:55:00,54.3,54.47,54.17,54.4,69600.0,39.5034,39.6271,39.4088,39.5761,69600.0
2006-10-20 10:00:00,54.4,54.53,54.35,54.42,61050.0,39.5761,39.6707,39.5398,39.5907,61050.0
2006-10-20 10:05:00,54.39,54.49,54.33,54.47,28200.0,39.5689,39.6416,39.5252,39.6271,28200.0
2006-10-20 10:10:00,54.45,54.59,54.45,54.58,40950.0,39.6125,39.7144,39.6125,39.7071,40950.0
2006-10-20 10:15:00,54.59,54.6,54.51,54.58,42000.0,39.7144,39.7216,39.6562,39.7071,42000.0
2006-10-20 10:20:00,54.61,54.74,54.61,54.73,36900.0,39.7289,39.8235,39.7289,39.8162,36900.0
2006-10-20 10:25:00,54.73,54.73,54.61,54.7,19200.0,39.8162,39.8162,39.7289,39.7944,19200.0
2006-10-20 10:30:00,54.7,54.7,54.52,54.65,34050.0,39.7944,39.7944,39.6634,39.758,34050.0
2006-10-20 10:35:00,54.62,54.71,54.61,54.69,31200.0,39.7362,39.8017,39.7289,39.7871,31200.0
2006-10-20 10:40:00,54.7,54.7,54.64,54.67,12150.0,39.7944,39.7944,39.7507,39.7726,12150.0
2006-10-20 10:45:00,54.67,54.68,54.63,54.67,21150.0,39.7726,39.7798,39.7435,39.7726,21150.0
2006-10-20 10:50:00,54.67,54.73,54.67,54.73,59550.0,39.7726,39.8162,39.7726,39.8162,59550.0
2006-10-20 10:55:00,54.73,54.74,54.71,54.73,22800.0,39.8162,39.8235,39.8017,39.8162,22800.0
2006-10-20 11:00:00,54.77,54.89,54.77,54.86,21600.0,39.8453,39.9326,39.8453,39.9108,21600.0
2006-10-20 11:05:00,54.86,54.89,54.84,54.85,14400.0,39.9108,39.9326,39.8962,39.9035,14400.0
2006-10-20 11:10:00,54.87,54.94,54.87,54.94,19050.0,39.9181,39.969,39.9181,39.969,19050.0
2006-10-20 11:15:00,54.95,55.09,54.95,55.07,27750.0,39.9763,40.0781,39.9763,40.0636,27750.0
2006-10-20 11:20:00,55.07,55.07,54.97,54.97,25500.0,40.0636,40.0636,39.9908,39.9908,25500.0
2006-10-20 11:25:00,54.97,55.02,54.97,54.99,12150.0,39.9908,40.0272,39.9908,40.0054,12150.0
2006-10-20 11:30:00,54.99,55.14,54.99,55.07,20700.0,40.0054,40.1145,40.0054,40.0636,20700.0
2006-10-20 11:35:00,55.05,55.1,55.04,55.08,15750.0,40.049,40.0854,40.0417,40.0708,15750.0
2006-10-20 11:40:00,55.09,55.1,55.02,55.03,11100.0,40.0781,40.0854,40.0272,40.0345,11100.0
2006-10-20 11:45:00,55.03,55.04,54.99,54.99,6000.0,40.0345,40.0417,40.0054,40.0054,6000.0
2006-10-20 11:50:00,55.0,55.03,54.96,54.99,9750.0,40.0126,40.0345,39.9835,40.0054,9750.0
2006-10-20 11:55:00,54.99,55.02,54.92,54.92,9750.0,40.0054,40.0272,39.9544,39.9544,9750.0
2006-10-20 12:00:00,54.93,54.93,54.82,54.82,12300.0,39.9617,39.9617,39.8817,39.8817,12300.0
2006-10-20 12:05:00,54.82,54.83,54.78,54.78,7650.0,39.8817,39.889,39.8526,39.8526,7650.0
2006-10-20 12:10:00,54.8,54.8,54.65,54.65,35850.0,39.8671,39.8671,39.758,39.758,35850.0
2006-10-20 12:15:00,54.67,54.73,54.66,54.67,31500.0,39.7726,39.8162,39.7653,39.7726,31500.0
2006-10-20 12:20:00,54.67,54.73,54.64,54.71,28800.0,39.7726,39.8162,39.7507,39.8017,28800.0
2006-10-20 12:25:00,54.71,54.73,54.66,54.72,30600.0,39.8017,39.8162,39.7653,39.8089,30600.0
2006-10-20 12:30:00,54.72,54.74,54.67,54.67,16350.0,39.8089,39.8235,39.7726,39.7726,16350.0
2006-10-20 12:35:00,54.67,54.67,54.58,54.63,23250.0,39.7726,39.7726,39.7071,39.7435,23250.0
2006-10-20 12:40:00,54.65,54.69,54.63,54.64,24900.0,39.758,39.7871,39.7435,39.7507,24900.0
2006-10-20 12:45:00,54.63,54.71,54.63,54.65,17100.0,39.7435,39.8017,39.7435,39.758,17100.0
2006-10-20 12:50:00,54.65,54.67,54.63,54.65,8550.0,39.758,39.7726,39.7435,39.758,8550.0
2006-10-20 12:55:00,54.64,54.65,54.55,54.55,19950.0,39.7507,39.758,39.6853,39.6853,19950.0
2006-10-20 13:00:00,54.58,54.6,54.55,54.55,10800.0,39.7071,39.7216,39.6853,39.6853,10800.0
2006-10-20 13:05:00,54.57,54.59,54.53,54.56,10650.0,39.6998,39.7144,39.6707,39.6925,10650.0
2006-10-20 13:10:00,54.56,54.56,54.48,54.48,15600.0,39.6925,39.6925,39.6343,39.6343,15600.0
2006-10-20 13:15:00,54.48,54.51,54.47,54.49,13500.0,39.6343,39.6562,39.6271,39.6416,13500.0
2006-10-20 13:20:00,54.47,54.51,54.44,54.49,13050.0,39.6271,39.6562,39.6052,39.6416,13050.0
2006-10-20 13:25:00,54.49,54.49,54.39,54.42,24600.0,39.6416,39.6416,39.5689,39.5907,24600.0
2006-10-20 13:30:00,54.43,54.45,54.39,54.41,30300.0,39.598,39.6125,39.5689,39.5834,30300.0
2006-10-20 13:35:00,54.42,54.45,54.39,54.4,17250.0,39.5907,39.6125,39.5689,39.5761,17250.0
2006-10-20 13:40:00,54.41,54.41,54.3,54.31,25500.0,39.5834,39.5834,39.5034,39.5107,25500.0
2006-10-20 13:45:00,54.31,54.41,54.29,54.35,17100.0,39.5107,39.5834,39.4961,39.5398,17100.0
2006-10-20 13:50:00,54.36,54.42,54.35,54.35,14850.0,39.547,39.5907,39.5398,39.5398,14850.0
2006-10-20 13:55:00,54.35,54.35,54.25,54.26,24900.0,39.5398,39.5398,39.467,39.4743,24900.0
2006-10-20 14:00:00,54.25,54.3,54.23,54.23,33150.0,39.467,39.5034,39.4525,39.4525,33150.0
2006-10-20 14:05:00,54.22,54.23,54.11,54.11,31800.0,39.4452,39.4525,39.3652,39.3652,31800.0
2006-10-20 14:10:00,54.13,54.15,54.11,54.13,32850.0,39.3797,39.3943,39.3652,39.3797,32850.0
2006-10-20 14:15:00,54.13,54.15,54.09,54.15,18000.0,39.3797,39.3943,39.3506,39.3943,18000.0
2006-10-20 14:20:00,54.15,54.17,54.13,54.13,20400.0,39.3943,39.4088,39.3797,39.3797,20400.0
2006-10-20 14:25:00,54.13,54.15,54.07,54.08,18600.0,39.3797,39.3943,39.3361,39.3433,18600.0
2006-10-20 14:30:00,54.08,54.1,54.0,54.03,36600.0,39.3433,39.3579,39.2851,39.307,36600.0
2006-10-20 14:35:00,54.03,54.11,54.03,54.05,47400.0,39.307,39.3652,39.307,39.3215,47400.0
2006-10-20 14:40:00,54.05,54.22,54.0,54.08,92400.0,39.3215,39.4452,39.2851,39.3433,92400.0
2006-10-20 14:45:00,54.08,54.15,54.07,54.1,64200.0,39.3433,39.3943,39.3361,39.3579,64200.0
2006-10-20 14:50:00,54.1,54.11,54.04,54.11,51450.0,39.3579,39.3652,39.3142,39.3652,51450.0
2006-10-20 14:55:00,54.1,54.23,54.09,54.14,46500.0,39.3579,39.4525,39.3506,39.387,46500.0
2006-10-20 15:00:00,54.14,54.16,54.13,54.15,24900.0,39.387,39.4015,39.3797,39.3943,24900.0
2006-10-20 15:05:00,54.16,54.27,54.15,54.27,31050.0,39.4015,39.4816,39.3943,39.4816,31050.0
2006-10-20 15:10:00,54.27,54.35,54.25,54.33,21900.0,39.4816,39.5398,39.467,39.5252,21900.0
2006-10-20 15:15:00,54.34,54.47,54.34,54.47,47550.0,39.5325,39.6271,39.5325,39.6271,47550.0
2006-10-20 15:20:00,54.49,54.49,54.43,54.43,39900.0,39.6416,39.6416,39.598,39.598,39900.0
2006-10-20 15:25:00,54.44,54.46,54.39,54.43,43350.0,39.6052,39.6198,39.5689,39.598,43350.0
2006-10-20 15:30:00,54.41,54.42,54.29,54.31,36900.0,39.5834,39.5907,39.4961,39.5107,36900.0
2006-10-20 15:35:00,54.3,54.32,54.28,54.29,16350.0,39.5034,39.5179,39.4888,39.4961,16350.0
2006-10-20 15:40:00,54.29,54.36,54.28,54.31,27750.0,39.4961,39.547,39.4888,39.5107,27750.0
2006-10-20 15:45:00,54.31,54.32,54.25,54.29,27000.0,39.5107,39.5179,39.467,39.4961,27000.0
2006-10-20 15:50:00,54.29,54.29,54.19,54.22,42450.0,39.4961,39.4961,39.4234,39.4452,42450.0
2006-10-20 15:55:00,54.22,54.28,54.21,54.28,47850.0,39.4452,39.4888,39.4379,39.4888,47850.0
2006-10-23 09:30:00,54.01,54.23,54.01,54.17,13800.0,39.2924,39.4525,39.2924,39.4088,13800.0
2006-10-23 09:35:00,54.17,54.72,54.17,54.71,41850.0,39.4088,39.8089,39.4088,39.8017,41850.0
2006-10-23 09:40:00,54.71,54.71,54.57,54.62,40500.0,39.8017,39.8017,39.6998,39.7362,40500.0
2006-10-23 09:45:00,54.61,54.75,54.55,54.75,36450.0,39.7289,39.8308,39.6853,39.8308,36450.0
2006-10-23 09:50:00,54.73,54.83,54.69,54.81,17850.0,39.8162,39.889,39.7871,39.8744,17850.0
2006-10-23 09:55:00,54.83,55.02,54.77,55.01,22800.0,39.889,40.0272,39.8453,40.0199,22800.0
2006-10-23 10:00:00,55.04,55.07,54.87,55.01,18750.0,40.0417,40.0636,39.9181,40.0199,18750.0
2006-10-23 10:05:00,55.01,55.14,55.01,55.11,21300.0,40.0199,40.1145,40.0199,40.0927,21300.0
2006-10-23 10:10:00,55.13,55.2,55.11,55.15,21450.0,40.1072,40.1581,40.0927,40.1218,21450.0
2006-10-23 10:15:00,55.16,55.25,55.11,55.15,16950.0,40.129,40.1945,40.0927,40.1218,16950.0
2006-10-23 10:20:00,55.18,55.27,55.18,55.27,31350.0,40.1436,40.2091,40.1436,40.2091,31350.0
2006-10-23 10:25:00,55.29,55.4,55.29,55.4,30600.0,40.2236,40.3036,40.2236,40.3036,30600.0
2006-10-23 10:30:00,55.4,55.4,55.31,55.31,16950.0,40.3036,40.3036,40.2382,40.2382,16950.0
2006-10-23 10:35:00,55.31,55.32,55.17,55.17,25950.0,40.2382,40.2454,40.1363,40.1363,25950.0
2006-10-23 10:40:00,55.19,55.2,55.09,55.09,15750.0,40.1509,40.1581,40.0781,40.0781,15750.0
2006-10-23 10:45:00,55.09,55.23,55.09,55.15,19800.0,40.0781,40.18,40.0781,40.1218,19800.0
2006-10-23 10:50:00,55.13,55.17,55.07,55.17,15750.0,40.1072,40.1363,40.0636,40.1363,15750.0
2006-10-23 10:55:00,55.12,55.21,55.12,55.19,9150.0,40.0999,40.1654,40.0999,40.1509,9150.0
2006-10-23 11:00:00,55.2,55.35,55.2,55.35,24000.0,40.1581,40.2673,40.1581,40.2673,24000.0
2006-10-23 11:05:00,55.35,55.4,55.3,55.37,22500.0,40.2673,40.3036,40.2309,40.2818,22500.0
2006-10-23 11:10:00,55.37,55.41,55.32,55.39,15300.0,40.2818,40.3109,40.2454,40.2964,15300.0
2006-10-23 11:15:00,55.39,55.42,55.35,55.36,6450.0,40.2964,40.3182,40.2673,40.2745,6450.0
2006-10-23 11:20:00,55.39,55.39,55.31,55.31,6600.0,40.2964,40.2964,40.2382,40.2382,6600.0
2006-10-23 11:25:00,55.31,55.31,55.25,55.25,5700.0,40.2382,40.2382,40.1945,40.1945,5700.0
2006-10-23 11:30:00,55.27,55.35,55.23,55.24,11100.0,40.2091,40.2673,40.18,40.1872,11100.0
2006-10-23 11:35:00,55.25,55.29,55.21,55.27,6750.0,40.1945,40.2236,40.1654,40.2091,6750.0
2006-10-23 11:40:00,55.27,55.33,55.27,55.33,6300.0,40.2091,40.2527,40.2091,40.2527,6300.0
2006-10-23 11:45:00,55.31,55.35,55.28,55.28,6150.0,40.2382,40.2673,40.2163,40.2163,6150.0
2006-10-23 11:50:00,55.28,55.33,55.28,55.31,6600.0,40.2163,40.2527,40.2163,40.2382,6600.0
2006-10-23 11:55:00,55.32,55.32,55.26,55.26,6450.0,40.2454,40.2454,40.2018,40.2018,6450.0
2006-10-23 12:00:00,55.27,55.36,55.27,55.36,13650.0,40.2091,40.2745,40.2091,40.2745,13650.0
2006-10-23 12:05:00,55.36,55.43,55.35,55.39,14550.0,40.2745,40.3255,40.2673,40.2964,14550.0
2006-10-23 12:10:00,55.38,55.43,55.38,55.41,1800.0,40.2891,40.3255,40.2891,40.3109,1800.0
2006-10-23 12:15:00,55.39,55.39,55.34,55.37,12750.0,40.2964,40.2964,40.26,40.2818,12750.0
2006-10-23 12:20:00,55.35,55.41,55.33,55.41,5100.0,40.2673,40.3109,40.2527,40.3109,5100.0
2006-10-23 12:25:00,55.41,55.45,55.41,55.41,14250.0,40.3109,40.34,40.3109,40.3109,14250.0
2006-10-23 12:30:00,55.39,55.41,55.33,55.35,3900.0,40.2964,40.3109,40.2527,40.2673,3900.0
2006-10-23 12:35:00,55.35,55.39,55.31,55.32,9000.0,40.2673,40.2964,40.2382,40.2454,9000.0
2006-10-23 12:40:00,55.31,55.37,55.3,55.33,4050.0,40.2382,40.2818,40.2309,40.2527,4050.0
2006-10-23 12:45:00,55.33,55.33,55.25,55.26,9000.0,40.2527,40.2527,40.1945,40.2018,9000.0
2006-10-23 12:50:00,55.26,55.29,55.24,55.28,7200.0,40.2018,40.2236,40.1872,40.2163,7200.0
2006-10-23 12:55:00,55.25,55.31,55.25,55.27,10050.0,40.1945,40.2382,40.1945,40.2091,10050.0
2006-10-23 13:00:00,55.27,55.31,55.27,55.3,3600.0,40.2091,40.2382,40.2091,40.2309,3600.0
2006-10-23 13:05:00,55.29,55.32,55.29,55.31,6150.0,40.2236,40.2454,40.2236,40.2382,6150.0
2006-10-23 13:10:00,55.33,55.37,55.29,55.3,8700.0,40.2527,40.2818,40.2236,40.2309,8700.0
2006-10-23 13:15:00,55.31,55.37,55.31,55.33,7050.0,40.2382,40.2818,40.2382,40.2527,7050.0
2006-10-23 13:20:00,55.33,55.38,55.33,55.33,7350.0,40.2527,40.2891,40.2527,40.2527,7350.0
2006-10-23 13:25:00,55.34,55.37,55.31,55.35,7050.0,40.26,40.2818,40.2382,40.2673,7050.0
2006-10-23 13:30:00,55.33,55.37,55.26,55.28,10350.0,40.2527,40.2818,40.2018,40.2163,10350.0
2006-10-23 13:35:00,55.25,55.29,55.23,55.25,9000.0,40.1945,40.2236,40.18,40.1945,9000.0
2006-10-23 13:40:00,55.25,55.27,55.2,55.27,11400.0,40.1945,40.2091,40.1581,40.2091,11400.0
2006-10-23 13:45:00,55.25,55.27,55.2,55.2,7800.0,40.1945,40.2091,40.1581,40.1581,7800.0
2006-10-23 13:50:00,55.18,55.2,55.17,55.19,7050.0,40.1436,40.1581,40.1363,40.1509,7050.0
2006-10-23 13:55:00,55.19,55.24,55.17,55.24,17250.0,40.1509,40.1872,40.1363,40.1872,17250.0
2006-10-23 14:00:00,55.22,55.22,55.12,55.13,21300.0,40.1727,40.1727,40.0999,40.1072,21300.0
2006-10-23 14:05:00,55.12,55.12,54.99,55.0,20700.0,40.0999,40.0999,40.0054,40.0126,20700.0
2006-10-23 14:10:00,55.0,55.02,54.97,54.99,8850.0,40.0126,40.0272,39.9908,40.0054,8850.0
2006-10-23 14:15:00,54.98,54.98,54.85,54.95,17550.0,39.9981,39.9981,39.9035,39.9763,17550.0
2006-10-23 14:20:00,54.91,54.91,54.85,54.89,11400.0,39.9472,39.9472,39.9035,39.9326,11400.0
2006-10-23 14:25:00,54.89,54.94,54.86,54.91,6750.0,39.9326,39.969,39.9108,39.9472,6750.0
2006-10-23 14:30:00,54.9,54.95,54.89,54.95,4050.0,39.9399,39.9763,39.9326,39.9763,4050.0
2006-10-23 14:35:00,54.91,54.97,54.91,54.97,5700.0,39.9472,39.9908,39.9472,39.9908,5700.0
2006-10-23 14:40:00,54.97,55.04,54.96,54.98,9450.0,39.9908,40.0417,39.9835,39.9981,9450.0
2006-10-23 14:45:00,54.98,55.01,54.95,55.01,6300.0,39.9981,40.0199,39.9763,40.0199,6300.0
2006-10-23 14:50:00,55.01,55.03,55.01,55.02,2100.0,40.0199,40.0345,40.0199,40.0272,2100.0
2006-10-23 14:55:00,55.0,55.03,54.95,54.99,7800.0,40.0126,40.0345,39.9763,40.0054,7800.0
2006-10-23 15:00:00,54.98,55.09,54.98,55.02,15600.0,39.9981,40.0781,39.9981,40.0272,15600.0
2006-10-23 15:05:00,55.05,55.07,55.02,55.07,5250.0,40.049,40.0636,40.0272,40.0636,5250.0
2006-10-23 15:10:00,55.07,55.13,55.04,55.05,10650.0,40.0636,40.1072,40.0417,40.049,10650.0
2006-10-23 15:15:00,55.04,55.09,54.98,54.99,18300.0,40.0417,40.0781,39.9981,40.0054,18300.0
2006-10-23 15:20:00,54.98,55.04,54.98,55.01,14100.0,39.9981,40.0417,39.9981,40.0199,14100.0
2006-10-23 15:25:00,55.01,55.09,55.01,55.07,20550.0,40.0199,40.0781,40.0199,40.0636,20550.0
2006-10-23 15:30:00,55.07,55.13,55.05,55.06,18150.0,40.0636,40.1072,40.049,40.0563,18150.0
2006-10-23 15:35:00,55.08,55.12,55.04,55.11,9750.0,40.0708,40.0999,40.0417,40.0927,9750.0
2006-10-23 15:40:00,55.13,55.18,55.12,55.18,18600.0,40.1072,40.1436,40.0999,40.1436,18600.0
2006-10-23 15:45:00,55.18,55.23,55.16,55.21,20700.0,40.1436,40.18,40.129,40.1654,20700.0
2006-10-23 15:50:00,55.2,55.23,55.13,55.15,16650.0,40.1581,40.18,40.1072,40.1218,16650.0
2006-10-23 15:55:00,55.16,55.17,55.12,55.15,21450.0,40.129,40.1363,40.0999,40.1218,21450.0
2006-10-24 09:30:00,55.2,55.35,55.17,55.35,24150.0,40.1581,40.2673,40.1363,40.2673,24150.0
2006-10-24 09:35:00,55.35,55.61,55.32,55.59,25650.0,40.2673,40.4564,40.2454,40.4419,25650.0
2006-10-24 09:40:00,55.57,55.63,55.41,55.41,27900.0,40.4273,40.471,40.3109,40.3109,27900.0
2006-10-24 09:45:00,55.41,55.66,55.41,55.65,13650.0,40.3109,40.4928,40.3109,40.4855,13650.0
2006-10-24 09:50:00,55.65,55.66,55.47,55.59,26100.0,40.4855,40.4928,40.3546,40.4419,26100.0
2006-10-24 09:55:00,55.55,55.55,55.39,55.41,7950.0,40.4128,40.4128,40.2964,40.3109,7950.0
2006-10-24 10:00:00,55.4,55.42,55.33,55.33,27600.0,40.3036,40.3182,40.2527,40.2527,27600.0
2006-10-24 10:05:00,55.37,55.41,55.33,55.33,9000.0,40.2818,40.3109,40.2527,40.2527,9000.0
2006-10-24 10:10:00,55.35,55.35,55.18,55.28,11850.0,40.2673,40.2673,40.1436,40.2163,11850.0
2006-10-24 10:15:00,55.29,55.59,55.21,55.55,28950.0,40.2236,40.4419,40.1654,40.4128,28950.0
2006-10-24 10:20:00,55.57,55.63,55.51,55.6,12300.0,40.4273,40.471,40.3837,40.4491,12300.0
2006-10-24 10:25:00,55.56,55.67,55.54,55.63,11850.0,40.42,40.5001,40.4055,40.471,11850.0
2006-10-24 10:30:00,55.65,55.67,55.57,55.57,17400.0,40.4855,40.5001,40.4273,40.4273,17400.0
2006-10-24 10:35:00,55.57,55.59,55.51,55.59,12000.0,40.4273,40.4419,40.3837,40.4419,12000.0
2006-10-24 10:40:00,55.6,55.6,55.47,55.53,9300.0,40.4491,40.4491,40.3546,40.3982,9300.0
2006-10-24 10:45:00,55.53,55.63,55.53,55.63,9450.0,40.3982,40.471,40.3982,40.471,9450.0
2006-10-24 10:50:00,55.63,55.63,55.48,55.53,16800.0,40.471,40.471,40.3618,40.3982,16800.0
2006-10-24 10:55:00,55.53,55.57,55.51,55.57,17100.0,40.3982,40.4273,40.3837,40.4273,17100.0
2006-10-24 11:00:00,55.58,55.58,55.51,55.51,12600.0,40.4346,40.4346,40.3837,40.3837,12600.0
2006-10-24 11:05:00,55.52,55.58,55.52,55.55,15600.0,40.3909,40.4346,40.3909,40.4128,15600.0
2006-10-24 11:10:00,55.55,55.62,55.52,55.59,17700.0,40.4128,40.4637,40.3909,40.4419,17700.0
2006-10-24 11:15:00,55.59,55.61,55.5,55.61,19050.0,40.4419,40.4564,40.3764,40.4564,19050.0
2006-10-24 11:20:00,55.61,55.67,55.61,55.67,16200.0,40.4564,40.5001,40.4564,40.5001,16200.0
2006-10-24 11:25:00,55.67,55.77,55.65,55.75,16350.0,40.5001,40.5728,40.4855,40.5583,16350.0
2006-10-24 11:30:00,55.75,55.82,55.69,55.77,14550.0,40.5583,40.6092,40.5146,40.5728,14550.0
2006-10-24 11:35:00,55.76,55.76,55.7,55.74,5550.0,40.5655,40.5655,40.5219,40.551,5550.0
2006-10-24 11:40:00,55.74,55.79,55.71,55.77,12150.0,40.551,40.5874,40.5292,40.5728,12150.0
2006-10-24 11:45:00,55.79,55.8,55.75,55.75,6000.0,40.5874,40.5946,40.5583,40.5583,6000.0
2006-10-24 11:50:00,55.72,55.75,55.71,55.75,6450.0,40.5364,40.5583,40.5292,40.5583,6450.0
2006-10-24 11:55:00,55.73,55.79,55.7,55.73,9150.0,40.5437,40.5874,40.5219,40.5437,9150.0
2006-10-24 12:00:00,55.73,55.75,55.67,55.69,9450.0,40.5437,40.5583,40.5001,40.5146,9450.0
2006-10-24 12:05:00,55.71,55.81,55.69,55.75,9000.0,40.5292,40.6019,40.5146,40.5583,9000.0
2006-10-24 12:10:00,55.72,55.75,55.66,55.68,8400.0,40.5364,40.5583,40.4928,40.5073,8400.0
2006-10-24 12:15:00,55.69,55.69,55.63,55.67,10200.0,40.5146,40.5146,40.471,40.5001,10200.0
2006-10-24 12:20:00,55.69,55.72,55.67,55.69,6300.0,40.5146,40.5364,40.5001,40.5146,6300.0
2006-10-24 12:25:00,55.69,55.74,55.68,55.71,9600.0,40.5146,40.551,40.5073,40.5292,9600.0
2006-10-24 12:30:00,55.71,55.73,55.68,55.71,6750.0,40.5292,40.5437,40.5073,40.5292,6750.0
2006-10-24 12:35:00,55.73,55.73,55.66,55.68,8550.0,40.5437,40.5437,40.4928,40.5073,8550.0
2006-10-24 12:40:00,55.69,55.78,55.69,55.77,10050.0,40.5146,40.5801,40.5146,40.5728,10050.0
2006-10-24 12:45:00,55.77,55.82,55.75,55.79,13650.0,40.5728,40.6092,40.5583,40.5874,13650.0
2006-10-24 12:50:00,55.77,55.78,55.67,55.67,22200.0,40.5728,40.5801,40.5001,40.5001,22200.0
2006-10-24 12:55:00,55.69,55.71,55.63,55.65,9000.0,40.5146,40.5292,40.471,40.4855,9000.0
2006-10-24 13:00:00,55.65,55.68,55.6,55.6,9900.0,40.4855,40.5073,40.4491,40.4491,9900.0
2006-10-24 13:05:00,55.61,55.65,55.58,55.61,7200.0,40.4564,40.4855,40.4346,40.4564,7200.0
2006-10-24 13:10:00,55.61,55.66,55.59,55.63,9450.0,40.4564,40.4928,40.4419,40.471,9450.0
2006-10-24 13:15:00,55.62,55.63,55.59,55.61,6750.0,40.4637,40.471,40.4419,40.4564,6750.0
2006-10-24 13:20:00,55.58,55.63,55.58,55.62,4500.0,40.4346,40.471,40.4346,40.4637,4500.0
2006-10-24 13:25:00,55.63,55.65,55.61,55.64,4200.0,40.471,40.4855,40.4564,40.4782,4200.0
2006-10-24 13:30:00,55.66,55.71,55.65,55.71,7800.0,40.4928,40.5292,40.4855,40.5292,7800.0
2006-10-24 13:35:00,55.71,55.79,55.69,55.79,10500.0,40.5292,40.5874,40.5146,40.5874,10500.0
2006-10-24 13:40:00,55.79,55.84,55.76,55.77,37050.0,40.5874,40.6237,40.5655,40.5728,37050.0
2006-10-24 13:45:00,55.76,55.76,55.7,55.7,7500.0,40.5655,40.5655,40.5219,40.5219,7500.0
2006-10-24 13:50:00,55.67,55.73,55.67,55.67,14550.0,40.5001,40.5437,40.5001,40.5001,14550.0
2006-10-24 13:55:00,55.67,55.67,55.62,55.65,8850.0,40.5001,40.5001,40.4637,40.4855,8850.0
2006-10-24 14:00:00,55.65,55.69,55.63,55.63,10500.0,40.4855,40.5146,40.471,40.471,10500.0
2006-10-24 14:05:00,55.65,55.71,55.65,55.71,10200.0,40.4855,40.5292,40.4855,40.5292,10200.0
2006-10-24 14:10:00,55.71,55.75,55.69,55.69,15750.0,40.5292,40.5583,40.5146,40.5146,15750.0
2006-10-24 14:15:00,55.67,55.67,55.61,55.65,12450.0,40.5001,40.5001,40.4564,40.4855,12450.0
2006-10-24 14:20:00,55.65,55.69,55.64,55.66,9900.0,40.4855,40.5146,40.4782,40.4928,9900.0
2006-10-24 14:25:00,55.67,55.75,55.67,55.71,13650.0,40.5001,40.5583,40.5001,40.5292,13650.0
2006-10-24 14:30:00,55.71,55.75,55.71,55.75,12450.0,40.5292,40.5583,40.5292,40.5583,12450.0
2006-10-24 14:35:00,55.73,55.76,55.73,55.76,9450.0,40.5437,40.5655,40.5437,40.5655,9450.0
2006-10-24 14:40:00,55.75,55.75,55.73,55.75,12450.0,40.5583,40.5583,40.5437,40.5583,12450.0
2006-10-24 14:45:00,55.75,55.78,55.75,55.77,8700.0,40.5583,40.5801,40.5583,40.5728,8700.0
2006-10-24 14:50:00,55.75,55.79,55.73,55.79,12750.0,40.5583,40.5874,40.5437,40.5874,12750.0
2006-10-24 14:55:00,55.79,55.79,55.75,55.75,18000.0,40.5874,40.5874,40.5583,40.5583,18000.0
2006-10-24 15:00:00,55.77,55.83,55.76,55.77,10200.0,40.5728,40.6165,40.5655,40.5728,10200.0
2006-10-24 15:05:00,55.78,55.82,55.75,55.77,11550.0,40.5801,40.6092,40.5583,40.5728,11550.0
2006-10-24 15:10:00,55.79,55.81,55.76,55.81,7950.0,40.5874,40.6019,40.5655,40.6019,7950.0
2006-10-24 15:15:00,55.81,55.87,55.78,55.85,18300.0,40.6019,40.6456,40.5801,40.631,18300.0
2006-10-24 15:20:00,55.85,55.85,55.74,55.74,8850.0,40.631,40.631,40.551,40.551,8850.0
2006-10-24 15:25:00,55.73,55.81,55.72,55.72,20100.0,40.5437,40.6019,40.5364,40.5364,20100.0
2006-10-24 15:30:00,55.73,55.76,55.71,55.73,22800.0,40.5437,40.5655,40.5292,40.5437,22800.0
2006-10-24 15:35:00,55.76,55.8,55.75,55.8,14550.0,40.5655,40.5946,40.5583,40.5946,14550.0
2006-10-24 15:40:00,55.79,55.86,55.79,55.84,13500.0,40.5874,40.6383,40.5874,40.6237,13500.0
2006-10-24 15:45:00,55.85,55.88,55.81,55.86,17550.0,40.631,40.6528,40.6019,40.6383,17550.0
2006-10-24 15:50:00,55.86,55.89,55.79,55.86,22650.0,40.6383,40.6601,40.5874,40.6383,22650.0
2006-10-24 15:55:00,55.86,55.88,55.83,55.85,29250.0,40.6383,40.6528,40.6165,40.631,29250.0
2006-10-25 09:30:00,55.99,56.13,55.87,56.09,18450.0,40.7329,40.8347,40.6456,40.8056,18450.0
2006-10-25 09:35:00,56.01,56.09,55.85,55.9,10500.0,40.7474,40.8056,40.631,40.6674,10500.0
2006-10-25 09:40:00,55.86,55.93,55.72,55.77,18000.0,40.6383,40.6892,40.5364,40.5728,18000.0
2006-10-25 09:45:00,55.78,55.95,55.78,55.9,13350.0,40.5801,40.7038,40.5801,40.6674,13350.0
2006-10-25 09:50:00,55.95,55.99,55.83,55.91,10050.0,40.7038,40.7329,40.6165,40.6747,10050.0
2006-10-25 09:55:00,55.85,55.95,55.85,55.9,7350.0,40.631,40.7038,40.631,40.6674,7350.0
2006-10-25 10:00:00,55.9,55.92,55.79,55.89,18900.0,40.6674,40.6819,40.5874,40.6601,18900.0
2006-10-25 10:05:00,55.89,56.03,55.85,56.0,9000.0,40.6601,40.762,40.631,40.7401,9000.0
2006-10-25 10:10:00,55.98,55.99,55.93,55.98,18150.0,40.7256,40.7329,40.6892,40.7256,18150.0
2006-10-25 10:15:00,55.99,56.06,55.94,55.94,14250.0,40.7329,40.7838,40.6965,40.6965,14250.0
2006-10-25 10:20:00,55.93,55.93,55.85,55.92,21750.0,40.6892,40.6892,40.631,40.6819,21750.0
2006-10-25 10:25:00,55.97,55.97,55.89,55.91,5400.0,40.7183,40.7183,40.6601,40.6747,5400.0
2006-10-25 10:30:00,55.9,55.91,55.83,55.83,16500.0,40.6674,40.6747,40.6165,40.6165,16500.0
2006-10-25 10:35:00,55.83,55.85,55.79,55.83,14100.0,40.6165,40.631,40.5874,40.6165,14100.0
2006-10-25 10:40:00,55.81,55.85,55.74,55.84,8250.0,40.6019,40.631,40.551,40.6237,8250.0
2006-10-25 10:45:00,55.83,55.85,55.73,55.77,7950.0,40.6165,40.631,40.5437,40.5728,7950.0
2006-10-25 10:50:00,55.73,55.8,55.71,55.76,14700.0,40.5437,40.5946,40.5292,40.5655,14700.0
2006-10-25 10:55:00,55.77,55.79,55.71,55.71,8100.0,40.5728,40.5874,40.5292,40.5292,8100.0
2006-10-25 11:00:00,55.68,55.76,55.67,55.69,32550.0,40.5073,40.5655,40.5001,40.5146,32550.0
2006-10-25 11:05:00,55.67,55.71,55.59,55.69,22950.0,40.5001,40.5292,40.4419,40.5146,22950.0
2006-10-25 11:10:00,55.67,55.71,55.67,55.69,9000.0,40.5001,40.5292,40.5001,40.5146,9000.0
2006-10-25 11:15:00,55.68,55.73,55.67,55.67,7950.0,40.5073,40.5437,40.5001,40.5001,7950.0
2006-10-25 11:20:00,55.69,55.71,55.6,55.6,8250.0,40.5146,40.5292,40.4491,40.4491,8250.0
2006-10-25 11:25:00,55.6,55.6,55.51,55.51,20850.0,40.4491,40.4491,40.3837,40.3837,20850.0
2006-10-25 11:30:00,55.52,55.52,55.47,55.51,17100.0,40.3909,40.3909,40.3546,40.3837,17100.0
2006-10-25 11:35:00,55.51,55.57,55.5,55.54,8400.0,40.3837,40.4273,40.3764,40.4055,8400.0
2006-10-25 11:40:00,55.52,55.57,55.49,55.51,13200.0,40.3909,40.4273,40.3691,40.3837,13200.0
2006-10-25 11:45:00,55.53,55.54,55.45,55.45,7050.0,40.3982,40.4055,40.34,40.34,7050.0
2006-10-25 11:50:00,55.45,55.46,55.38,55.38,18300.0,40.34,40.3473,40.2891,40.2891,18300.0
2006-10-25 11:55:00,55.39,55.4,55.36,55.36,10950.0,40.2964,40.3036,40.2745,40.2745,10950.0
2006-10-25 12:00:00,55.37,55.43,55.37,55.37,15900.0,40.2818,40.3255,40.2818,40.2818,15900.0
2006-10-25 12:05:00,55.35,55.43,55.35,55.41,20250.0,40.2673,40.3255,40.2673,40.3109,20250.0
2006-10-25 12:10:00,55.4,55.43,55.39,55.43,16200.0,40.3036,40.3255,40.2964,40.3255,16200.0
2006-10-25 12:15:00,55.43,55.43,55.38,55.38,9300.0,40.3255,40.3255,40.2891,40.2891,9300.0
2006-10-25 12:20:00,55.38,55.39,55.31,55.33,10200.0,40.2891,40.2964,40.2382,40.2527,10200.0
2006-10-25 12:25:00,55.33,55.33,55.26,55.27,7650.0,40.2527,40.2527,40.2018,40.2091,7650.0
2006-10-25 12:30:00,55.26,55.26,55.17,55.18,10050.0,40.2018,40.2018,40.1363,40.1436,10050.0
2006-10-25 12:35:00,55.18,55.21,55.17,55.18,14550.0,40.1436,40.1654,40.1363,40.1436,14550.0
2006-10-25 12:40:00,55.19,55.21,55.14,55.14,6600.0,40.1509,40.1654,40.1145,40.1145,6600.0
2006-10-25 12:45:00,55.14,55.15,55.11,55.15,10350.0,40.1145,40.1218,40.0927,40.1218,10350.0
2006-10-25 12:50:00,55.16,55.18,55.13,55.17,7200.0,40.129,40.1436,40.1072,40.1363,7200.0
2006-10-25 12:55:00,55.17,55.2,55.16,55.19,7200.0,40.1363,40.1581,40.129,40.1509,7200.0
2006-10-25 13:00:00,55.2,55.2,55.17,55.19,5700.0,40.1581,40.1581,40.1363,40.1509,5700.0
2006-10-25 13:05:00,55.19,55.26,55.19,55.23,6000.0,40.1509,40.2018,40.1509,40.18,6000.0
2006-10-25 13:10:00,55.22,55.29,55.21,55.23,5700.0,40.1727,40.2236,40.1654,40.18,5700.0
2006-10-25 13:15:00,55.26,55.26,55.23,55.25,2700.0,40.2018,40.2018,40.18,40.1945,2700.0
2006-10-25 13:20:00,55.24,55.27,55.21,55.24,6150.0,40.1872,40.2091,40.1654,40.1872,6150.0
2006-10-25 13:25:00,55.22,55.25,55.22,55.25,2100.0,40.1727,40.1945,40.1727,40.1945,2100.0
2006-10-25 13:30:00,55.25,55.27,55.24,55.26,5250.0,40.1945,40.2091,40.1872,40.2018,5250.0
2006-10-25 13:35:00,55.25,55.36,55.25,55.33,14550.0,40.1945,40.2745,40.1945,40.2527,14550.0
2006-10-25 13:40:00,55.34,55.39,55.34,55.39,8250.0,40.26,40.2964,40.26,40.2964,8250.0
2006-10-25 13:45:00,55.39,55.44,55.39,55.4,13200.0,40.2964,40.3327,40.2964,40.3036,13200.0
2006-10-25 13:50:00,55.41,55.43,55.36,55.43,29250.0,40.3109,40.3255,40.2745,40.3255,29250.0
2006-10-25 13:55:00,55.43,55.45,55.4,55.4,6600.0,40.3255,40.34,40.3036,40.3036,6600.0
2006-10-25 14:00:00,55.42,55.42,55.31,55.31,21000.0,40.3182,40.3182,40.2382,40.2382,21000.0
2006-10-25 14:05:00,55.31,55.36,55.29,55.34,14550.0,40.2382,40.2745,40.2236,40.26,14550.0
2006-10-25 14:10:00,55.35,55.59,55.31,55.48,37350.0,40.2673,40.4419,40.2382,40.3618,37350.0
2006-10-25 14:15:00,55.47,55.55,55.37,55.55,59550.0,40.3546,40.4128,40.2818,40.4128,59550.0
2006-10-25 14:20:00,55.55,55.6,55.45,55.56,23250.0,40.4128,40.4491,40.34,40.42,23250.0
2006-10-25 14:25:00,55.56,55.66,55.27,55.4,22200.0,40.42,40.4928,40.2091,40.3036,22200.0
2006-10-25 14:30:00,55.3,55.44,55.17,55.35,25200.0,40.2309,40.3327,40.1363,40.2673,25200.0
2006-10-25 14:35:00,55.35,55.42,55.31,55.37,45150.0,40.2673,40.3182,40.2382,40.2818,45150.0
2006-10-25 14:40:00,55.35,55.47,55.35,55.41,8400.0,40.2673,40.3546,40.2673,40.3109,8400.0
2006-10-25 14:45:00,55.39,55.61,55.39,55.5,21300.0,40.2964,40.4564,40.2964,40.3764,21300.0
2006-10-25 14:50:00,55.51,55.55,55.45,55.49,17850.0,40.3837,40.4128,40.34,40.3691,17850.0
2006-10-25 14:55:00,55.44,55.52,55.43,55.52,16650.0,40.3327,40.3909,40.3255,40.3909,16650.0
2006-10-25 15:00:00,55.51,55.61,55.49,55.54,18000.0,40.3837,40.4564,40.3691,40.4055,18000.0
2006-10-25 15:05:00,55.55,55.61,55.53,55.57,20700.0,40.4128,40.4564,40.3982,40.4273,20700.0
2006-10-25 15:10:00,55.55,55.62,55.45,55.62,19800.0,40.4128,40.4637,40.34,40.4637,19800.0
2006-10-25 15:15:00,55.6,55.64,55.51,55.61,31650.0,40.4491,40.4782,40.3837,40.4564,31650.0
2006-10-25 15:20:00,55.63,55.64,55.58,55.61,30150.0,40.471,40.4782,40.4346,40.4564,30150.0
2006-10-25 15:25:00,55.61,55.63,55.5,55.5,33000.0,40.4564,40.471,40.3764,40.3764,33000.0
2006-10-25 15:30:00,55.48,55.57,55.48,55.54,21600.0,40.3618,40.4273,40.3618,40.4055,21600.0
2006-10-25 15:35:00,55.54,55.65,55.5,55.61,18300.0,40.4055,40.4855,40.3764,40.4564,18300.0
2006-10-25 15:40:00,55.63,55.64,55.55,55.6,26700.0,40.471,40.4782,40.4128,40.4491,26700.0
2006-10-25 15:45:00,55.6,55.6,55.51,55.51,19650.0,40.4491,40.4491,40.3837,40.3837,19650.0
2006-10-25 15:50:00,55.51,55.57,55.47,55.55,19050.0,40.3837,40.4273,40.3546,40.4128,19050.0
2006-10-25 15:55:00,55.56,55.56,55.5,55.55,12600.0,40.42,40.42,40.3764,40.4128,12600.0
2006-10-26 09:30:00,55.93,55.94,55.81,55.81,7200.0,40.6892,40.6965,40.6019,40.6019,7200.0
2006-10-26 09:35:00,55.93,55.96,55.79,55.79,9750.0,40.6892,40.711,40.5874,40.5874,9750.0
2006-10-26 09:40:00,55.75,55.76,55.66,55.69,5100.0,40.5583,40.5655,40.4928,40.5146,5100.0
2006-10-26 09:45:00,55.71,55.83,55.7,55.8,54450.0,40.5292,40.6165,40.5219,40.5946,54450.0
2006-10-26 09:50:00,55.8,55.81,55.55,55.75,20100.0,40.5946,40.6019,40.4128,40.5583,20100.0
2006-10-26 09:55:00,55.75,55.75,55.54,55.65,11550.0,40.5583,40.5583,40.4055,40.4855,11550.0
2006-10-26 10:00:00,55.69,55.7,55.33,55.33,24450.0,40.5146,40.5219,40.2527,40.2527,24450.0
2006-10-26 10:05:00,55.28,55.41,55.28,55.41,25050.0,40.2163,40.3109,40.2163,40.3109,25050.0
2006-10-26 10:10:00,55.4,55.46,55.33,55.44,17250.0,40.3036,40.3473,40.2527,40.3327,17250.0
2006-10-26 10:15:00,55.43,55.48,55.4,55.42,21150.0,40.3255,40.3618,40.3036,40.3182,21150.0
2006-10-26 10:20:00,55.43,55.43,55.24,55.3,19800.0,40.3255,40.3255,40.1872,40.2309,19800.0
2006-10-26 10:25:00,55.29,55.29,55.19,55.19,8250.0,40.2236,40.2236,40.1509,40.1509,8250.0
2006-10-26 10:30:00,55.18,55.3,55.13,55.26,16200.0,40.1436,40.2309,40.1072,40.2018,16200.0
2006-10-26 10:35:00,55.28,55.35,55.27,55.29,12600.0,40.2163,40.2673,40.2091,40.2236,12600.0
2006-10-26 10:40:00,55.27,55.33,55.13,55.17,20850.0,40.2091,40.2527,40.1072,40.1363,20850.0
2006-10-26 10:45:00,55.18,55.25,55.05,55.15,63000.0,40.1436,40.1945,40.049,40.1218,63000.0
2006-10-26 10:50:00,55.15,55.19,55.05,55.09,12450.0,40.1218,40.1509,40.049,40.0781,12450.0
2006-10-26 10:55:00,55.09,55.11,55.05,55.05,14250.0,40.0781,40.0927,40.049,40.049,14250.0
2006-10-26 11:00:00,55.06,55.09,54.95,55.04,19950.0,40.0563,40.0781,39.9763,40.0417,19950.0
2006-10-26 11:05:00,55.03,55.1,55.01,55.1,18900.0,40.0345,40.0854,40.0199,40.0854,18900.0
2006-10-26 11:10:00,55.07,55.17,55.07,55.11,8400.0,40.0636,40.1363,40.0636,40.0927,8400.0
2006-10-26 11:15:00,55.12,55.13,55.1,55.13,5400.0,40.0999,40.1072,40.0854,40.1072,5400.0
2006-10-26 11:20:00,55.13,55.15,55.1,55.15,23100.0,40.1072,40.1218,40.0854,40.1218,23100.0
2006-10-26 11:25:00,55.13,55.19,55.12,55.19,29100.0,40.1072,40.1509,40.0999,40.1509,29100.0
2006-10-26 11:30:00,55.17,55.23,55.17,55.23,84900.0,40.1363,40.18,40.1363,40.18,84900.0
2006-10-26 11:35:00,55.21,55.21,55.17,55.21,17250.0,40.1654,40.1654,40.1363,40.1654,17250.0
2006-10-26 11:40:00,55.21,55.22,55.19,55.19,66600.0,40.1654,40.1727,40.1509,40.1509,66600.0
2006-10-26 11:45:00,55.19,55.19,55.13,55.13,8250.0,40.1509,40.1509,40.1072,40.1072,8250.0
2006-10-26 11:50:00,55.14,55.15,55.13,55.15,56550.0,40.1145,40.1218,40.1072,40.1218,56550.0
2006-10-26 11:55:00,55.15,55.17,55.11,55.17,8250.0,40.1218,40.1363,40.0927,40.1363,8250.0
2006-10-26 12:00:00,55.17,55.17,55.1,55.15,15300.0,40.1363,40.1363,40.0854,40.1218,15300.0
2006-10-26 12:05:00,55.17,55.19,55.14,55.18,6300.0,40.1363,40.1509,40.1145,40.1436,6300.0
2006-10-26 12:10:00,55.17,55.23,55.17,55.23,5100.0,40.1363,40.18,40.1363,40.18,5100.0
2006-10-26 12:15:00,55.24,55.3,55.24,55.3,22050.0,40.1872,40.2309,40.1872,40.2309,22050.0
2006-10-26 12:20:00,55.3,55.38,55.29,55.38,30900.0,40.2309,40.2891,40.2236,40.2891,30900.0
2006-10-26 12:25:00,55.39,55.44,55.36,55.44,20100.0,40.2964,40.3327,40.2745,40.3327,20100.0
2006-10-26 12:30:00,55.44,55.44,55.36,55.39,11100.0,40.3327,40.3327,40.2745,40.2964,11100.0
2006-10-26 12:35:00,55.39,55.43,55.36,55.43,7650.0,40.2964,40.3255,40.2745,40.3255,7650.0
2006-10-26 12:40:00,55.43,55.48,55.43,55.48,10500.0,40.3255,40.3618,40.3255,40.3618,10500.0
2006-10-26 12:45:00,55.49,55.54,55.48,55.54,4950.0,40.3691,40.4055,40.3618,40.4055,4950.0
2006-10-26 12:50:00,55.55,55.56,55.55,55.55,6150.0,40.4128,40.42,40.4128,40.4128,6150.0
2006-10-26 12:55:00,55.55,55.62,55.51,55.61,8700.0,40.4128,40.4637,40.3837,40.4564,8700.0
2006-10-26 13:00:00,55.61,55.65,55.59,55.64,83700.0,40.4564,40.4855,40.4419,40.4782,83700.0
2006-10-26 13:05:00,55.63,55.65,55.6,55.65,13500.0,40.471,40.4855,40.4491,40.4855,13500.0
2006-10-26 13:10:00,55.65,55.65,55.57,55.57,6450.0,40.4855,40.4855,40.4273,40.4273,6450.0
2006-10-26 13:15:00,55.58,55.61,55.57,55.6,4500.0,40.4346,40.4564,40.4273,40.4491,4500.0
2006-10-26 13:20:00,55.61,55.61,55.57,55.61,4500.0,40.4564,40.4564,40.4273,40.4564,4500.0
2006-10-26 13:25:00,55.61,55.69,55.61,55.67,8100.0,40.4564,40.5146,40.4564,40.5001,8100.0
2006-10-26 13:30:00,55.68,55.68,55.65,55.65,4650.0,40.5073,40.5073,40.4855,40.4855,4650.0
2006-10-26 13:35:00,55.65,55.75,55.65,55.73,7950.0,40.4855,40.5583,40.4855,40.5437,7950.0
2006-10-26 13:40:00,55.73,55.77,55.71,55.75,7800.0,40.5437,40.5728,40.5292,40.5583,7800.0
2006-10-26 13:45:00,55.75,55.78,55.73,55.78,4650.0,40.5583,40.5801,40.5437,40.5801,4650.0
2006-10-26 13:50:00,55.76,55.77,55.62,55.64,35100.0,40.5655,40.5728,40.4637,40.4782,35100.0
2006-10-26 13:55:00,55.65,55.68,55.63,55.63,5400.0,40.4855,40.5073,40.471,40.471,5400.0
2006-10-26 14:00:00,55.63,55.7,55.63,55.69,8700.0,40.471,40.5219,40.471,40.5146,8700.0
2006-10-26 14:05:00,55.7,55.7,55.63,55.69,64800.0,40.5219,40.5219,40.471,40.5146,64800.0
2006-10-26 14:10:00,55.67,55.67,55.61,55.62,10650.0,40.5001,40.5001,40.4564,40.4637,10650.0
2006-10-26 14:15:00,55.63,55.65,55.57,55.61,106050.0,40.471,40.4855,40.4273,40.4564,106050.0
2006-10-26 14:20:00,55.6,55.6,55.58,55.6,20250.0,40.4491,40.4491,40.4346,40.4491,20250.0
2006-10-26 14:25:00,55.59,55.6,55.56,55.6,40800.0,40.4419,40.4491,40.42,40.4491,40800.0
2006-10-26 14:30:00,55.6,55.61,55.51,55.51,25200.0,40.4491,40.4564,40.3837,40.3837,25200.0
2006-10-26 14:35:00,55.47,55.49,55.45,55.47,14850.0,40.3546,40.3691,40.34,40.3546,14850.0
2006-10-26 14:40:00,55.49,55.49,55.47,55.48,8400.0,40.3691,40.3691,40.3546,40.3618,8400.0
2006-10-26 14:45:00,55.47,55.47,55.43,55.44,9150.0,40.3546,40.3546,40.3255,40.3327,9150.0
2006-10-26 14:50:00,55.44,55.55,55.44,55.53,23250.0,40.3327,40.4128,40.3327,40.3982,23250.0
2006-10-26 14:55:00,55.53,55.53,55.47,55.49,7350.0,40.3982,40.3982,40.3546,40.3691,7350.0
2006-10-26 15:00:00,55.49,55.49,55.45,55.47,12300.0,40.3691,40.3691,40.34,40.3546,12300.0
2006-10-26 15:05:00,55.47,55.48,55.37,55.39,9450.0,40.3546,40.3618,40.2818,40.2964,9450.0
2006-10-26 15:10:00,55.39,55.48,55.39,55.48,18000.0,40.2964,40.3618,40.2964,40.3618,18000.0
2006-10-26 15:15:00,55.49,55.51,55.42,55.47,27150.0,40.3691,40.3837,40.3182,40.3546,27150.0
2006-10-26 15:20:00,55.47,55.51,55.47,55.5,12150.0,40.3546,40.3837,40.3546,40.3764,12150.0
2006-10-26 15:25:00,55.51,55.53,55.47,55.5,11850.0,40.3837,40.3982,40.3546,40.3764,11850.0
2006-10-26 15:30:00,55.51,55.56,55.47,55.56,30300.0,40.3837,40.42,40.3546,40.42,30300.0
2006-10-26 15:35:00,55.55,55.59,55.55,55.55,7800.0,40.4128,40.4419,40.4128,40.4128,7800.0
2006-10-26 15:40:00,55.55,55.59,55.49,55.49,20400.0,40.4128,40.4419,40.3691,40.3691,20400.0
2006-10-26 15:45:00,55.49,55.54,55.48,55.49,30900.0,40.3691,40.4055,40.3618,40.3691,30900.0
2006-10-26 15:50:00,55.49,55.5,55.47,55.48,25200.0,40.3691,40.3764,40.3546,40.3618,25200.0
2006-10-26 15:55:00,55.48,55.49,55.41,55.43,78300.0,40.3618,40.3691,40.3109,40.3255,78300.0
2006-10-27 09:30:00,54.97,55.1,54.93,55.1,25950.0,39.9908,40.0854,39.9617,40.0854,25950.0
2006-10-27 09:35:00,55.04,55.21,54.95,54.96,22050.0,40.0417,40.1654,39.9763,39.9835,22050.0
2006-10-27 09:40:00,54.97,55.07,54.8,55.05,23250.0,39.9908,40.0636,39.8671,40.049,23250.0
2006-10-27 09:45:00,55.05,55.1,54.93,55.1,25950.0,40.049,40.0854,39.9617,40.0854,25950.0
2006-10-27 09:50:00,55.09,55.25,55.09,55.21,19950.0,40.0781,40.1945,40.0781,40.1654,19950.0
2006-10-27 09:55:00,55.21,55.43,55.21,55.42,14850.0,40.1654,40.3255,40.1654,40.3182,14850.0
2006-10-27 10:00:00,55.42,55.51,55.35,55.47,17550.0,40.3182,40.3837,40.2673,40.3546,17550.0
2006-10-27 10:05:00,55.44,55.5,55.33,55.5,9450.0,40.3327,40.3764,40.2527,40.3764,9450.0
2006-10-27 10:10:00,55.51,55.55,55.41,55.53,16200.0,40.3837,40.4128,40.3109,40.3982,16200.0
2006-10-27 10:15:00,55.59,55.59,55.49,55.49,11250.0,40.4419,40.4419,40.3691,40.3691,11250.0
2006-10-27 10:20:00,55.45,55.45,55.29,55.29,17850.0,40.34,40.34,40.2236,40.2236,17850.0
2006-10-27 10:25:00,55.28,55.33,55.23,55.33,5400.0,40.2163,40.2527,40.18,40.2527,5400.0
2006-10-27 10:30:00,55.32,55.32,55.22,55.27,14250.0,40.2454,40.2454,40.1727,40.2091,14250.0
2006-10-27 10:35:00,55.3,55.49,55.3,55.49,9150.0,40.2309,40.3691,40.2309,40.3691,9150.0
2006-10-27 10:40:00,55.49,55.52,55.47,55.49,13650.0,40.3691,40.3909,40.3546,40.3691,13650.0
2006-10-27 10:45:00,55.48,55.52,55.47,55.49,14100.0,40.3618,40.3909,40.3546,40.3691,14100.0
2006-10-27 10:50:00,55.49,55.59,55.49,55.59,7050.0,40.3691,40.4419,40.3691,40.4419,7050.0
2006-10-27 10:55:00,55.58,55.6,55.52,55.59,14850.0,40.4346,40.4491,40.3909,40.4419,14850.0
2006-10-27 11:00:00,55.59,55.59,55.5,55.53,18300.0,40.4419,40.4419,40.3764,40.3982,18300.0
2006-10-27 11:05:00,55.55,55.63,55.53,55.63,15150.0,40.4128,40.471,40.3982,40.471,15150.0
2006-10-27 11:10:00,55.63,55.71,55.62,55.71,13650.0,40.471,40.5292,40.4637,40.5292,13650.0
2006-10-27 11:15:00,55.7,55.73,55.65,55.65,8400.0,40.5219,40.5437,40.4855,40.4855,8400.0
2006-10-27 11:20:00,55.64,55.64,55.54,55.59,12300.0,40.4782,40.4782,40.4055,40.4419,12300.0
2006-10-27 11:25:00,55.6,55.68,55.6,55.68,9150.0,40.4491,40.5073,40.4491,40.5073,9150.0
2006-10-27 11:30:00,55.68,55.69,55.62,55.63,9750.0,40.5073,40.5146,40.4637,40.471,9750.0
2006-10-27 11:35:00,55.66,55.75,55.66,55.74,6450.0,40.4928,40.5583,40.4928,40.551,6450.0
2006-10-27 11:40:00,55.74,55.77,55.7,55.7,19650.0,40.551,40.5728,40.5219,40.5219,19650.0
2006-10-27 11:45:00,55.7,55.7,55.62,55.63,16650.0,40.5219,40.5219,40.4637,40.471,16650.0
2006-10-27 11:50:00,55.64,55.65,55.62,55.64,4050.0,40.4782,40.4855,40.4637,40.4782,4050.0
2006-10-27 11:55:00,55.65,55.77,55.65,55.77,11850.0,40.4855,40.5728,40.4855,40.5728,11850.0
2006-10-27 12:00:00,55.77,55.8,55.73,55.73,13650.0,40.5728,40.5946,40.5437,40.5437,13650.0
2006-10-27 12:05:00,55.75,55.75,55.69,55.72,5850.0,40.5583,40.5583,40.5146,40.5364,5850.0
2006-10-27 12:10:00,55.72,55.74,55.66,55.67,9600.0,40.5364,40.551,40.4928,40.5001,9600.0
2006-10-27 12:15:00,55.67,55.75,55.66,55.66,53850.0,40.5001,40.5583,40.4928,40.4928,53850.0
2006-10-27 12:20:00,55.66,55.74,55.66,55.74,81000.0,40.4928,40.551,40.4928,40.551,81000.0
2006-10-27 12:25:00,55.74,55.76,55.73,55.73,8400.0,40.551,40.5655,40.5437,40.5437,8400.0
2006-10-27 12:30:00,55.74,55.75,55.67,55.74,19500.0,40.551,40.5583,40.5001,40.551,19500.0
2006-10-27 12:35:00,55.75,55.77,55.72,55.75,24000.0,40.5583,40.5728,40.5364,40.5583,24000.0
2006-10-27 12:40:00,55.75,55.76,55.73,55.75,5250.0,40.5583,40.5655,40.5437,40.5583,5250.0
2006-10-27 12:45:00,55.76,55.77,55.71,55.71,7500.0,40.5655,40.5728,40.5292,40.5292,7500.0
2006-10-27 12:50:00,55.71,55.73,55.67,55.73,7650.0,40.5292,40.5437,40.5001,40.5437,7650.0
2006-10-27 12:55:00,55.73,55.75,55.73,55.75,6600.0,40.5437,40.5583,40.5437,40.5583,6600.0
2006-10-27 13:00:00,55.75,55.75,55.61,55.69,15000.0,40.5583,40.5583,40.4564,40.5146,15000.0
2006-10-27 13:05:00,55.71,55.77,55.71,55.77,7500.0,40.5292,40.5728,40.5292,40.5728,7500.0
2006-10-27 13:10:00,55.77,55.77,55.73,55.73,8100.0,40.5728,40.5728,40.5437,40.5437,8100.0
2006-10-27 13:15:00,55.73,55.73,55.61,55.61,8850.0,40.5437,40.5437,40.4564,40.4564,8850.0
2006-10-27 13:20:00,55.65,55.65,55.59,55.59,6600.0,40.4855,40.4855,40.4419,40.4419,6600.0
2006-10-27 13:25:00,55.57,55.59,55.5,55.56,12750.0,40.4273,40.4419,40.3764,40.42,12750.0
2006-10-27 13:30:00,55.56,55.57,55.4,55.47,16050.0,40.42,40.4273,40.3036,40.3546,16050.0
2006-10-27 13:35:00,55.46,55.49,55.39,55.48,13800.0,40.3473,40.3691,40.2964,40.3618,13800.0
2006-10-27 13:40:00,55.47,55.53,55.44,55.47,8400.0,40.3546,40.3982,40.3327,40.3546,8400.0
2006-10-27 13:45:00,55.46,55.49,55.35,55.39,19650.0,40.3473,40.3691,40.2673,40.2964,19650.0
2006-10-27 13:50:00,55.36,55.53,55.36,55.45,15900.0,40.2745,40.3982,40.2745,40.34,15900.0
2006-10-27 13:55:00,55.45,55.56,55.41,55.49,12000.0,40.34,40.42,40.3109,40.3691,12000.0
2006-10-27 14:00:00,55.51,55.55,55.51,55.55,9900.0,40.3837,40.4128,40.3837,40.4128,9900.0
2006-10-27 14:05:00,55.56,55.56,55.49,55.51,13800.0,40.42,40.42,40.3691,40.3837,13800.0
2006-10-27 14:10:00,55.51,55.53,55.37,55.37,16500.0,40.3837,40.3982,40.2818,40.2818,16500.0
2006-10-27 14:15:00,55.35,55.43,55.35,55.43,10650.0,40.2673,40.3255,40.2673,40.3255,10650.0
2006-10-27 14:20:00,55.44,55.44,55.3,55.31,12450.0,40.3327,40.3327,40.2309,40.2382,12450.0
2006-10-27 14:25:00,55.31,55.33,55.15,55.23,32100.0,40.2382,40.2527,40.1218,40.18,32100.0
2006-10-27 14:30:00,55.23,55.25,55.13,55.25,24600.0,40.18,40.1945,40.1072,40.1945,24600.0
2006-10-27 14:35:00,55.27,55.31,55.2,55.21,19950.0,40.2091,40.2382,40.1581,40.1654,19950.0
2006-10-27 14:40:00,55.21,55.24,55.1,55.19,15750.0,40.1654,40.1872,40.0854,40.1509,15750.0
2006-10-27 14:45:00,55.2,55.2,55.17,55.18,14850.0,40.1581,40.1581,40.1363,40.1436,14850.0
2006-10-27 14:50:00,55.2,55.22,55.15,55.2,29700.0,40.1581,40.1727,40.1218,40.1581,29700.0
2006-10-27 14:55:00,55.21,55.33,55.21,55.33,23550.0,40.1654,40.2527,40.1654,40.2527,23550.0
2006-10-27 15:00:00,55.32,55.32,55.25,55.3,28350.0,40.2454,40.2454,40.1945,40.2309,28350.0
2006-10-27 15:05:00,55.29,55.3,55.19,55.25,27900.0,40.2236,40.2309,40.1509,40.1945,27900.0
2006-10-27 15:10:00,55.25,55.28,55.2,55.22,21000.0,40.1945,40.2163,40.1581,40.1727,21000.0
2006-10-27 15:15:00,55.19,55.25,55.15,55.16,17250.0,40.1509,40.1945,40.1218,40.129,17250.0
2006-10-27 15:20:00,55.16,55.19,55.14,55.17,28200.0,40.129,40.1509,40.1145,40.1363,28200.0
2006-10-27 15:25:00,55.17,55.19,55.14,55.17,20550.0,40.1363,40.1509,40.1145,40.1363,20550.0
2006-10-27 15:30:00,55.17,55.18,55.05,55.05,25800.0,40.1363,40.1436,40.049,40.049,25800.0
2006-10-27 15:35:00,55.03,55.1,55.03,55.1,30900.0,40.0345,40.0854,40.0345,40.0854,30900.0
2006-10-27 15:40:00,55.1,55.11,55.01,55.01,23700.0,40.0854,40.0927,40.0199,40.0199,23700.0
2006-10-27 15:45:00,55.01,55.03,54.97,55.0,60150.0,40.0199,40.0345,39.9908,40.0126,60150.0
2006-10-27 15:50:00,54.99,55.03,54.97,55.03,30900.0,40.0054,40.0345,39.9908,40.0345,30900.0
2006-10-27 15:55:00,55.03,55.08,55.01,55.08,52200.0,40.0345,40.0708,40.0199,40.0708,52200.0
2006-10-30 09:30:00,55.23,55.27,54.96,55.15,32700.0,40.18,40.2091,39.9835,40.1218,32700.0
2006-10-30 09:35:00,55.15,55.39,55.15,55.31,18600.0,40.1218,40.2964,40.1218,40.2382,18600.0
2006-10-30 09:40:00,55.31,55.39,55.18,55.34,21150.0,40.2382,40.2964,40.1436,40.26,21150.0
2006-10-30 09:45:00,55.37,55.39,55.2,55.2,43050.0,40.2818,40.2964,40.1581,40.1581,43050.0
2006-10-30 09:50:00,55.21,55.27,55.2,55.27,16200.0,40.1654,40.2091,40.1581,40.2091,16200.0
2006-10-30 09:55:00,55.25,55.33,55.2,55.31,13800.0,40.1945,40.2527,40.1581,40.2382,13800.0
2006-10-30 10:00:00,55.31,55.31,55.21,55.26,15600.0,40.2382,40.2382,40.1654,40.2018,15600.0
2006-10-30 10:05:00,55.25,55.25,55.2,55.22,13800.0,40.1945,40.1945,40.1581,40.1727,13800.0
2006-10-30 10:10:00,55.23,55.27,55.15,55.15,45750.0,40.18,40.2091,40.1218,40.1218,45750.0
2006-10-30 10:15:00,55.15,55.31,55.13,55.29,96150.0,40.1218,40.2382,40.1072,40.2236,96150.0
2006-10-30 10:20:00,55.31,55.33,55.23,55.24,59400.0,40.2382,40.2527,40.18,40.1872,59400.0
2006-10-30 10:25:00,55.24,55.27,55.12,55.13,15900.0,40.1872,40.2091,40.0999,40.1072,15900.0
2006-10-30 10:30:00,55.12,55.23,55.11,55.15,9600.0,40.0999,40.18,40.0927,40.1218,9600.0
2006-10-30 10:35:00,55.15,55.23,55.15,55.18,20250.0,40.1218,40.18,40.1218,40.1436,20250.0
2006-10-30 10:40:00,55.18,55.25,55.17,55.24,16800.0,40.1436,40.1945,40.1363,40.1872,16800.0
2006-10-30 10:45:00,55.23,55.26,55.13,55.13,13200.0,40.18,40.2018,40.1072,40.1072,13200.0
2006-10-30 10:50:00,55.13,55.23,55.11,55.17,13050.0,40.1072,40.18,40.0927,40.1363,13050.0
2006-10-30 10:55:00,55.18,55.19,55.11,55.15,11700.0,40.1436,40.1509,40.0927,40.1218,11700.0
2006-10-30 11:00:00,55.15,55.22,55.1,55.11,21300.0,40.1218,40.1727,40.0854,40.0927,21300.0
2006-10-30 11:05:00,55.11,55.13,55.08,55.1,18600.0,40.0927,40.1072,40.0708,40.0854,18600.0
2006-10-30 11:10:00,55.1,55.13,55.06,55.08,21600.0,40.0854,40.1072,40.0563,40.0708,21600.0
2006-10-30 11:15:00,55.07,55.08,55.02,55.02,10050.0,40.0636,40.0708,40.0272,40.0272,10050.0
2006-10-30 11:20:00,55.04,55.11,55.01,55.01,13650.0,40.0417,40.0927,40.0199,40.0199,13650.0
2006-10-30 11:25:00,55.01,55.03,54.9,54.93,15750.0,40.0199,40.0345,39.9399,39.9617,15750.0
2006-10-30 11:30:00,54.93,54.98,54.89,54.91,22350.0,39.9617,39.9981,39.9326,39.9472,22350.0
2006-10-30 11:35:00,54.89,54.96,54.87,54.96,17100.0,39.9326,39.9835,39.9181,39.9835,17100.0
2006-10-30 11:40:00,54.96,54.96,54.89,54.93,14400.0,39.9835,39.9835,39.9326,39.9617,14400.0
2006-10-30 11:45:00,54.91,54.95,54.91,54.94,11250.0,39.9472,39.9763,39.9472,39.969,11250.0
2006-10-30 11:50:00,54.94,54.94,54.89,54.89,11250.0,39.969,39.969,39.9326,39.9326,11250.0
2006-10-30 11:55:00,54.89,54.89,54.83,54.83,15900.0,39.9326,39.9326,39.889,39.889,15900.0
2006-10-30 12:00:00,54.83,54.86,54.77,54.8,12300.0,39.889,39.9108,39.8453,39.8671,12300.0
2006-10-30 12:05:00,54.79,54.83,54.77,54.81,8250.0,39.8599,39.889,39.8453,39.8744,8250.0
2006-10-30 12:10:00,54.83,54.87,54.79,54.8,8550.0,39.889,39.9181,39.8599,39.8671,8550.0
2006-10-30 12:15:00,54.8,54.81,54.68,54.71,12150.0,39.8671,39.8744,39.7798,39.8017,12150.0
2006-10-30 12:20:00,54.71,54.75,54.69,54.73,20400.0,39.8017,39.8308,39.7871,39.8162,20400.0
2006-10-30 12:25:00,54.7,54.72,54.67,54.72,16650.0,39.7944,39.8089,39.7726,39.8089,16650.0
2006-10-30 12:30:00,54.71,54.72,54.61,54.65,24450.0,39.8017,39.8089,39.7289,39.758,24450.0
2006-10-30 12:35:00,54.65,54.68,54.6,54.67,21150.0,39.758,39.7798,39.7216,39.7726,21150.0
2006-10-30 12:40:00,54.67,54.73,54.66,54.7,14700.0,39.7726,39.8162,39.7653,39.7944,14700.0
2006-10-30 12:45:00,54.71,54.73,54.7,54.7,9300.0,39.8017,39.8162,39.7944,39.7944,9300.0
2006-10-30 12:50:00,54.68,54.73,54.68,54.71,7500.0,39.7798,39.8162,39.7798,39.8017,7500.0
2006-10-30 12:55:00,54.73,54.73,54.71,54.71,5250.0,39.8162,39.8162,39.8017,39.8017,5250.0
2006-10-30 13:00:00,54.72,54.77,54.71,54.72,10350.0,39.8089,39.8453,39.8017,39.8089,10350.0
2006-10-30 13:05:00,54.73,54.73,54.65,54.67,15150.0,39.8162,39.8162,39.758,39.7726,15150.0
2006-10-30 13:10:00,54.66,54.68,54.63,54.63,13050.0,39.7653,39.7798,39.7435,39.7435,13050.0
2006-10-30 13:15:00,54.63,54.69,54.63,54.68,14250.0,39.7435,39.7871,39.7435,39.7798,14250.0
2006-10-30 13:20:00,54.69,54.7,54.66,54.67,21300.0,39.7871,39.7944,39.7653,39.7726,21300.0
2006-10-30 13:25:00,54.69,54.71,54.67,54.7,16050.0,39.7871,39.8017,39.7726,39.7944,16050.0
2006-10-30 13:30:00,54.7,54.73,54.69,54.73,10950.0,39.7944,39.8162,39.7871,39.8162,10950.0
2006-10-30 13:35:00,54.73,54.78,54.72,54.78,14100.0,39.8162,39.8526,39.8089,39.8526,14100.0
2006-10-30 13:40:00,54.79,54.87,54.79,54.81,16350.0,39.8599,39.9181,39.8599,39.8744,16350.0
2006-10-30 13:45:00,54.8,54.93,54.8,54.87,26250.0,39.8671,39.9617,39.8671,39.9181,26250.0
2006-10-30 13:50:00,54.87,54.89,54.82,54.83,17400.0,39.9181,39.9326,39.8817,39.889,17400.0
2006-10-30 13:55:00,54.83,54.86,54.81,54.81,13650.0,39.889,39.9108,39.8744,39.8744,13650.0
2006-10-30 14:00:00,54.8,54.93,54.8,54.88,19350.0,39.8671,39.9617,39.8671,39.9253,19350.0
2006-10-30 14:05:00,54.89,54.91,54.84,54.86,16950.0,39.9326,39.9472,39.8962,39.9108,16950.0
2006-10-30 14:10:00,54.87,54.91,54.83,54.87,27300.0,39.9181,39.9472,39.889,39.9181,27300.0
2006-10-30 14:15:00,54.87,54.95,54.86,54.93,30900.0,39.9181,39.9763,39.9108,39.9617,30900.0
2006-10-30 14:20:00,54.91,54.95,54.89,54.9,19800.0,39.9472,39.9763,39.9326,39.9399,19800.0
2006-10-30 14:25:00,54.89,55.01,54.89,54.97,28500.0,39.9326,40.0199,39.9326,39.9908,28500.0
2006-10-30 14:30:00,54.98,54.99,54.89,54.95,17550.0,39.9981,40.0054,39.9326,39.9763,17550.0
2006-10-30 14:35:00,54.94,55.0,54.91,54.91,26550.0,39.969,40.0126,39.9472,39.9472,26550.0
2006-10-30 14:40:00,54.91,54.99,54.9,54.95,21900.0,39.9472,40.0054,39.9399,39.9763,21900.0
2006-10-30 14:45:00,54.93,54.96,54.9,54.95,17700.0,39.9617,39.9835,39.9399,39.9763,17700.0
2006-10-30 14:50:00,54.96,54.97,54.89,54.93,19800.0,39.9835,39.9908,39.9326,39.9617,19800.0
2006-10-30 14:55:00,54.93,54.94,54.89,54.91,28650.0,39.9617,39.969,39.9326,39.9472,28650.0
2006-10-30 15:00:00,54.91,54.93,54.87,54.91,27900.0,39.9472,39.9617,39.9181,39.9472,27900.0
2006-10-30 15:05:00,54.91,54.91,54.83,54.9,51450.0,39.9472,39.9472,39.889,39.9399,51450.0
2006-10-30 15:10:00,54.9,54.92,54.83,54.87,60300.0,39.9399,39.9544,39.889,39.9181,60300.0
2006-10-30 15:15:00,54.87,54.9,54.85,54.87,46200.0,39.9181,39.9399,39.9035,39.9181,46200.0
2006-10-30 15:20:00,54.86,54.87,54.8,54.85,17100.0,39.9108,39.9181,39.8671,39.9035,17100.0
2006-10-30 15:25:00,54.86,54.98,54.85,54.94,23250.0,39.9108,39.9981,39.9035,39.969,23250.0
2006-10-30 15:30:00,54.92,54.96,54.89,54.91,26850.0,39.9544,39.9835,39.9326,39.9472,26850.0
2006-10-30 15:35:00,54.91,54.93,54.83,54.85,25650.0,39.9472,39.9617,39.889,39.9035,25650.0
2006-10-30 15:40:00,54.87,54.92,54.84,54.84,18900.0,39.9181,39.9544,39.8962,39.8962,18900.0
2006-10-30 15:45:00,54.84,54.91,54.83,54.88,16050.0,39.8962,39.9472,39.889,39.9253,16050.0
2006-10-30 15:50:00,54.9,54.97,54.89,54.93,14850.0,39.9399,39.9908,39.9326,39.9617,14850.0
2006-10-30 15:55:00,54.92,54.95,54.91,54.95,13200.0,39.9544,39.9763,39.9472,39.9763,13200.0
2006-10-31 09:30:00,55.56,55.56,54.86,55.03,53700.0,40.42,40.42,39.9108,40.0345,53700.0
2006-10-31 09:35:00,55.03,55.21,55.03,55.15,24600.0,40.0345,40.1654,40.0345,40.1218,24600.0
2006-10-31 09:40:00,55.16,55.35,55.08,55.28,32550.0,40.129,40.2673,40.0708,40.2163,32550.0
2006-10-31 09:45:00,55.2,55.47,55.2,55.31,18000.0,40.1581,40.3546,40.1581,40.2382,18000.0
2006-10-31 09:50:00,55.34,55.67,55.33,55.59,32700.0,40.26,40.5001,40.2527,40.4419,32700.0
2006-10-31 09:55:00,55.63,55.68,55.53,55.57,27300.0,40.471,40.5073,40.3982,40.4273,27300.0
2006-10-31 10:00:00,55.57,55.57,55.37,55.37,73800.0,40.4273,40.4273,40.2818,40.2818,73800.0
2006-10-31 10:05:00,55.38,55.58,55.37,55.43,31800.0,40.2891,40.4346,40.2818,40.3255,31800.0
2006-10-31 10:10:00,55.42,55.68,55.42,55.64,22050.0,40.3182,40.5073,40.3182,40.4782,22050.0
2006-10-31 10:15:00,55.65,55.65,55.55,55.62,23700.0,40.4855,40.4855,40.4128,40.4637,23700.0
2006-10-31 10:20:00,55.62,55.75,55.57,55.75,22050.0,40.4637,40.5583,40.4273,40.5583,22050.0
2006-10-31 10:25:00,55.75,55.78,55.61,55.77,24900.0,40.5583,40.5801,40.4564,40.5728,24900.0
2006-10-31 10:30:00,55.77,55.85,55.69,55.77,25200.0,40.5728,40.631,40.5146,40.5728,25200.0
2006-10-31 10:35:00,55.76,55.83,55.74,55.77,21750.0,40.5655,40.6165,40.551,40.5728,21750.0
2006-10-31 10:40:00,55.75,55.89,55.74,55.83,36750.0,40.5583,40.6601,40.551,40.6165,36750.0
2006-10-31 10:45:00,55.83,55.83,55.65,55.67,19800.0,40.6165,40.6165,40.4855,40.5001,19800.0
2006-10-31 10:50:00,55.67,55.72,55.67,55.67,22650.0,40.5001,40.5364,40.5001,40.5001,22650.0
2006-10-31 10:55:00,55.69,55.73,55.66,55.73,28800.0,40.5146,40.5437,40.4928,40.5437,28800.0
2006-10-31 11:00:00,55.72,55.73,55.63,55.63,20700.0,40.5364,40.5437,40.471,40.471,20700.0
2006-10-31 11:05:00,55.63,55.69,55.52,55.67,20100.0,40.471,40.5146,40.3909,40.5001,20100.0
2006-10-31 11:10:00,55.65,55.77,55.64,55.76,16800.0,40.4855,40.5728,40.4782,40.5655,16800.0
2006-10-31 11:15:00,55.75,55.75,55.67,55.68,9150.0,40.5583,40.5583,40.5001,40.5073,9150.0
2006-10-31 11:20:00,55.65,55.73,55.65,55.73,14400.0,40.4855,40.5437,40.4855,40.5437,14400.0
2006-10-31 11:25:00,55.73,55.73,55.65,55.7,9750.0,40.5437,40.5437,40.4855,40.5219,9750.0
2006-10-31 11:30:00,55.69,55.73,55.64,55.73,17550.0,40.5146,40.5437,40.4782,40.5437,17550.0
2006-10-31 11:35:00,55.72,55.73,55.69,55.69,10500.0,40.5364,40.5437,40.5146,40.5146,10500.0
2006-10-31 11:40:00,55.71,55.73,55.67,55.67,14550.0,40.5292,40.5437,40.5001,40.5001,14550.0
2006-10-31 11:45:00,55.65,55.67,55.57,55.59,21600.0,40.4855,40.5001,40.4273,40.4419,21600.0
2006-10-31 11:50:00,55.59,55.64,55.56,55.59,18750.0,40.4419,40.4782,40.42,40.4419,18750.0
2006-10-31 11:55:00,55.62,55.69,55.57,55.59,21750.0,40.4637,40.5146,40.4273,40.4419,21750.0
2006-10-31 12:00:00,55.6,55.72,55.59,55.65,22200.0,40.4491,40.5364,40.4419,40.4855,22200.0
2006-10-31 12:05:00,55.67,55.71,55.61,55.66,13800.0,40.5001,40.5292,40.4564,40.4928,13800.0
2006-10-31 12:10:00,55.67,55.72,55.57,55.57,27150.0,40.5001,40.5364,40.4273,40.4273,27150.0
2006-10-31 12:15:00,55.54,55.64,55.51,55.63,16350.0,40.4055,40.4782,40.3837,40.471,16350.0
2006-10-31 12:20:00,55.65,55.67,55.61,55.66,13650.0,40.4855,40.5001,40.4564,40.4928,13650.0
2006-10-31 12:25:00,55.69,55.7,55.63,55.64,10650.0,40.5146,40.5219,40.471,40.4782,10650.0
2006-10-31 12:30:00,55.64,55.67,55.58,55.65,12750.0,40.4782,40.5001,40.4346,40.4855,12750.0
2006-10-31 12:35:00,55.63,55.63,55.45,55.49,30450.0,40.471,40.471,40.34,40.3691,30450.0
2006-10-31 12:40:00,55.48,55.49,55.39,55.42,17550.0,40.3618,40.3691,40.2964,40.3182,17550.0
2006-10-31 12:45:00,55.42,55.45,55.37,55.44,12600.0,40.3182,40.34,40.2818,40.3327,12600.0
2006-10-31 12:50:00,55.44,55.51,55.41,55.47,6750.0,40.3327,40.3837,40.3109,40.3546,6750.0
2006-10-31 12:55:00,55.47,55.47,55.31,55.33,18450.0,40.3546,40.3546,40.2382,40.2527,18450.0
2006-10-31 13:00:00,55.31,55.39,55.3,55.37,24900.0,40.2382,40.2964,40.2309,40.2818,24900.0
2006-10-31 13:05:00,55.37,55.41,55.32,55.39,18150.0,40.2818,40.3109,40.2454,40.2964,18150.0
2006-10-31 13:10:00,55.39,55.4,55.31,55.36,16050.0,40.2964,40.3036,40.2382,40.2745,16050.0
2006-10-31 13:15:00,55.36,55.37,55.27,55.34,9300.0,40.2745,40.2818,40.2091,40.26,9300.0
2006-10-31 13:20:00,55.34,55.38,55.32,55.33,17550.0,40.26,40.2891,40.2454,40.2527,17550.0
2006-10-31 13:25:00,55.33,55.4,55.32,55.35,15150.0,40.2527,40.3036,40.2454,40.2673,15150.0
2006-10-31 13:30:00,55.35,55.43,55.33,55.4,31200.0,40.2673,40.3255,40.2527,40.3036,31200.0
2006-10-31 13:35:00,55.4,55.41,55.31,55.31,15750.0,40.3036,40.3109,40.2382,40.2382,15750.0
2006-10-31 13:40:00,55.28,55.45,55.28,55.32,23850.0,40.2163,40.34,40.2163,40.2454,23850.0
2006-10-31 13:45:00,55.35,55.39,55.31,55.35,15450.0,40.2673,40.2964,40.2382,40.2673,15450.0
2006-10-31 13:50:00,55.33,55.38,55.33,55.38,13050.0,40.2527,40.2891,40.2527,40.2891,13050.0
2006-10-31 13:55:00,55.38,55.39,55.25,55.27,16200.0,40.2891,40.2964,40.1945,40.2091,16200.0
2006-10-31 14:00:00,55.27,55.31,55.21,55.29,23700.0,40.2091,40.2382,40.1654,40.2236,23700.0
2006-10-31 14:05:00,55.29,55.31,55.22,55.25,16950.0,40.2236,40.2382,40.1727,40.1945,16950.0
2006-10-31 14:10:00,55.25,55.28,55.23,55.23,24900.0,40.1945,40.2163,40.18,40.18,24900.0
2006-10-31 14:15:00,55.23,55.27,55.23,55.26,33150.0,40.18,40.2091,40.18,40.2018,33150.0
2006-10-31 14:20:00,55.26,55.28,55.21,55.25,15300.0,40.2018,40.2163,40.1654,40.1945,15300.0
2006-10-31 14:25:00,55.25,55.25,55.14,55.17,19950.0,40.1945,40.1945,40.1145,40.1363,19950.0
2006-10-31 14:30:00,55.17,55.27,55.16,55.25,32850.0,40.1363,40.2091,40.129,40.1945,32850.0
2006-10-31 14:35:00,55.28,55.28,55.16,55.27,24000.0,40.2163,40.2163,40.129,40.2091,24000.0
2006-10-31 14:40:00,55.27,55.31,55.21,55.27,17850.0,40.2091,40.2382,40.1654,40.2091,17850.0
2006-10-31 14:45:00,55.26,55.34,55.24,55.31,23100.0,40.2018,40.26,40.1872,40.2382,23100.0
2006-10-31 14:50:00,55.3,55.41,55.25,55.41,25800.0,40.2309,40.3109,40.1945,40.3109,25800.0
2006-10-31 14:55:00,55.42,55.47,55.41,55.41,21600.0,40.3182,40.3546,40.3109,40.3109,21600.0
2006-10-31 15:00:00,55.42,55.48,55.41,55.48,21900.0,40.3182,40.3618,40.3109,40.3618,21900.0
2006-10-31 15:05:00,55.49,55.55,55.43,55.51,32850.0,40.3691,40.4128,40.3255,40.3837,32850.0
2006-10-31 15:10:00,55.53,55.57,55.43,55.54,42900.0,40.3982,40.4273,40.3255,40.4055,42900.0
2006-10-31 15:15:00,55.56,55.59,55.51,55.56,29100.0,40.42,40.4419,40.3837,40.42,29100.0
2006-10-31 15:20:00,55.56,55.65,55.53,55.63,33300.0,40.42,40.4855,40.3982,40.471,33300.0
2006-10-31 15:25:00,55.65,55.67,55.61,55.65,31350.0,40.4855,40.5001,40.4564,40.4855,31350.0
2006-10-31 15:30:00,55.65,55.73,55.63,55.7,55200.0,40.4855,40.5437,40.471,40.5219,55200.0
2006-10-31 15:35:00,55.7,55.75,55.67,55.74,32550.0,40.5219,40.5583,40.5001,40.551,32550.0
2006-10-31 15:40:00,55.75,55.79,55.73,55.73,62250.0,40.5583,40.5874,40.5437,40.5437,62250.0
2006-10-31 15:45:00,55.73,55.79,55.7,55.77,36900.0,40.5437,40.5874,40.5219,40.5728,36900.0
2006-10-31 15:50:00,55.73,55.76,55.66,55.68,31800.0,40.5437,40.5655,40.4928,40.5073,31800.0
2006-10-31 15:55:00,55.68,55.73,55.62,55.71,97500.0,40.5073,40.5437,40.4637,40.5292,97500.0
2006-11-01 09:30:00,56.25,56.25,56.05,56.1,19200.0,40.922,40.922,40.7765,40.8129,19200.0
2006-11-01 09:35:00,56.11,56.11,55.84,55.91,22650.0,40.8202,40.8202,40.6237,40.6747,22650.0
2006-11-01 09:40:00,55.94,55.98,55.7,55.97,19650.0,40.6965,40.7256,40.5219,40.7183,19650.0
2006-11-01 09:45:00,56.01,56.17,55.99,56.05,20100.0,40.7474,40.8638,40.7329,40.7765,20100.0
2006-11-01 09:50:00,56.11,56.17,55.96,55.98,17700.0,40.8202,40.8638,40.711,40.7256,17700.0
2006-11-01 09:55:00,55.99,56.08,55.89,55.94,9300.0,40.7329,40.7983,40.6601,40.6965,9300.0
2006-11-01 10:00:00,55.95,55.95,55.72,55.95,80400.0,40.7038,40.7038,40.5364,40.7038,80400.0
2006-11-01 10:05:00,55.93,56.17,55.93,56.13,34650.0,40.6892,40.8638,40.6892,40.8347,34650.0
2006-11-01 10:10:00,56.13,56.16,55.97,56.01,32250.0,40.8347,40.8565,40.7183,40.7474,32250.0
2006-11-01 10:15:00,56.05,56.05,55.83,55.83,25950.0,40.7765,40.7765,40.6165,40.6165,25950.0
2006-11-01 10:20:00,55.87,55.97,55.85,55.91,26100.0,40.6456,40.7183,40.631,40.6747,26100.0
2006-11-01 10:25:00,55.91,55.95,55.85,55.87,39300.0,40.6747,40.7038,40.631,40.6456,39300.0
2006-11-01 10:30:00,55.87,55.95,55.85,55.95,52650.0,40.6456,40.7038,40.631,40.7038,52650.0
2006-11-01 10:35:00,55.96,55.96,55.8,55.8,50700.0,40.711,40.711,40.5946,40.5946,50700.0
2006-11-01 10:40:00,55.81,55.87,55.75,55.75,25800.0,40.6019,40.6456,40.5583,40.5583,25800.0
2006-11-01 10:45:00,55.76,55.87,55.73,55.86,27000.0,40.5655,40.6456,40.5437,40.6383,27000.0
2006-11-01 10:50:00,55.85,56.0,55.85,55.91,30450.0,40.631,40.7401,40.631,40.6747,30450.0
2006-11-01 10:55:00,55.89,55.95,55.87,55.95,19350.0,40.6601,40.7038,40.6456,40.7038,19350.0
2006-11-01 11:00:00,55.95,56.03,55.95,56.02,33150.0,40.7038,40.762,40.7038,40.7547,33150.0
2006-11-01 11:05:00,56.03,56.09,55.94,56.0,28350.0,40.762,40.8056,40.6965,40.7401,28350.0
2006-11-01 11:10:00,55.99,56.03,55.91,55.91,24000.0,40.7329,40.762,40.6747,40.6747,24000.0
2006-11-01 11:15:00,55.91,55.93,55.86,55.89,37050.0,40.6747,40.6892,40.6383,40.6601,37050.0
2006-11-01 11:20:00,55.89,55.92,55.83,55.91,45150.0,40.6601,40.6819,40.6165,40.6747,45150.0
2006-11-01 11:25:00,55.9,55.9,55.7,55.73,44400.0,40.6674,40.6674,40.5219,40.5437,44400.0
2006-11-01 11:30:00,55.75,55.75,55.57,55.62,77400.0,40.5583,40.5583,40.4273,40.4637,77400.0
2006-11-01 11:35:00,55.62,55.63,55.52,55.58,28500.0,40.4637,40.471,40.3909,40.4346,28500.0
2006-11-01 11:40:00,55.59,55.72,55.54,55.71,24300.0,40.4419,40.5364,40.4055,40.5292,24300.0
2006-11-01 11:45:00,55.71,55.74,55.61,55.72,15150.0,40.5292,40.551,40.4564,40.5364,15150.0
2006-11-01 11:50:00,55.72,55.76,55.61,55.67,16050.0,40.5364,40.5655,40.4564,40.5001,16050.0
2006-11-01 11:55:00,55.67,55.71,55.63,55.69,15450.0,40.5001,40.5292,40.471,40.5146,15450.0
2006-11-01 12:00:00,55.57,55.7,55.57,55.61,35550.0,40.4273,40.5219,40.4273,40.4564,35550.0
2006-11-01 12:05:00,55.61,55.64,55.55,55.6,19800.0,40.4564,40.4782,40.4128,40.4491,19800.0
2006-11-01 12:10:00,55.59,55.7,55.59,55.68,18000.0,40.4419,40.5219,40.4419,40.5073,18000.0
2006-11-01 12:15:00,55.68,55.75,55.65,55.75,22350.0,40.5073,40.5583,40.4855,40.5583,22350.0
2006-11-01 12:20:00,55.74,55.74,55.64,55.64,18600.0,40.551,40.551,40.4782,40.4782,18600.0
2006-11-01 12:25:00,55.62,55.63,55.53,55.54,24450.0,40.4637,40.471,40.3982,40.4055,24450.0
2006-11-01 12:30:00,55.55,55.55,55.46,55.51,15000.0,40.4128,40.4128,40.3473,40.3837,15000.0
2006-11-01 12:35:00,55.52,55.55,55.47,55.47,11700.0,40.3909,40.4128,40.3546,40.3546,11700.0
2006-11-01 12:40:00,55.47,55.52,55.42,55.43,27450.0,40.3546,40.3909,40.3182,40.3255,27450.0
2006-11-01 12:45:00,55.43,55.47,55.37,55.4,35850.0,40.3255,40.3546,40.2818,40.3036,35850.0
2006-11-01 12:50:00,55.39,55.42,55.39,55.41,14700.0,40.2964,40.3182,40.2964,40.3109,14700.0
2006-11-01 12:55:00,55.43,55.49,55.41,55.43,20400.0,40.3255,40.3691,40.3109,40.3255,20400.0
2006-11-01 13:00:00,55.43,55.49,55.41,55.41,20700.0,40.3255,40.3691,40.3109,40.3109,20700.0
2006-11-01 13:05:00,55.41,55.51,55.41,55.49,12150.0,40.3109,40.3837,40.3109,40.3691,12150.0
2006-11-01 13:10:00,55.5,55.54,55.47,55.47,18000.0,40.3764,40.4055,40.3546,40.3546,18000.0
2006-11-01 13:15:00,55.47,55.54,55.38,55.53,20700.0,40.3546,40.4055,40.2891,40.3982,20700.0
2006-11-01 13:20:00,55.52,55.62,55.51,55.53,29250.0,40.3909,40.4637,40.3837,40.3982,29250.0
2006-11-01 13:25:00,55.55,55.6,55.53,55.59,20700.0,40.4128,40.4491,40.3982,40.4419,20700.0
2006-11-01 13:30:00,55.59,55.6,55.53,55.55,17550.0,40.4419,40.4491,40.3982,40.4128,17550.0
2006-11-01 13:35:00,55.56,55.58,55.5,55.53,14700.0,40.42,40.4346,40.3764,40.3982,14700.0
2006-11-01 13:40:00,55.54,55.65,55.54,55.64,12600.0,40.4055,40.4855,40.4055,40.4782,12600.0
2006-11-01 13:45:00,55.65,55.66,55.59,55.61,24150.0,40.4855,40.4928,40.4419,40.4564,24150.0
2006-11-01 13:50:00,55.6,55.63,55.59,55.62,28200.0,40.4491,40.471,40.4419,40.4637,28200.0
2006-11-01 13:55:00,55.62,55.62,55.51,55.51,26100.0,40.4637,40.4637,40.3837,40.3837,26100.0
2006-11-01 14:00:00,55.51,55.52,55.44,55.49,22650.0,40.3837,40.3909,40.3327,40.3691,22650.0
2006-11-01 14:05:00,55.49,55.53,55.39,55.52,17400.0,40.3691,40.3982,40.2964,40.3909,17400.0
2006-11-01 14:10:00,55.53,55.53,55.39,55.42,15600.0,40.3982,40.3982,40.2964,40.3182,15600.0
2006-11-01 14:15:00,55.44,55.51,55.35,55.39,25200.0,40.3327,40.3837,40.2673,40.2964,25200.0
2006-11-01 14:20:00,55.38,55.43,55.35,55.38,20400.0,40.2891,40.3255,40.2673,40.2891,20400.0
2006-11-01 14:25:00,55.38,55.45,55.33,55.45,27300.0,40.2891,40.34,40.2527,40.34,27300.0
2006-11-01 14:30:00,55.45,55.48,55.39,55.46,20700.0,40.34,40.3618,40.2964,40.3473,20700.0
2006-11-01 14:35:00,55.47,55.47,55.35,55.37,18150.0,40.3546,40.3546,40.2673,40.2818,18150.0
2006-11-01 14:40:00,55.38,55.41,55.28,55.31,27150.0,40.2891,40.3109,40.2163,40.2382,27150.0
2006-11-01 14:45:00,55.33,55.44,55.33,55.44,22500.0,40.2527,40.3327,40.2527,40.3327,22500.0
2006-11-01 14:50:00,55.44,55.44,55.29,55.35,26250.0,40.3327,40.3327,40.2236,40.2673,26250.0
2006-11-01 14:55:00,55.34,55.37,55.29,55.33,16500.0,40.26,40.2818,40.2236,40.2527,16500.0
2006-11-01 15:00:00,55.33,55.35,55.24,55.25,31650.0,40.2527,40.2673,40.1872,40.1945,31650.0
2006-11-01 15:05:00,55.25,55.28,55.17,55.28,26400.0,40.1945,40.2163,40.1363,40.2163,26400.0
2006-11-01 15:10:00,55.28,55.31,55.23,55.24,24300.0,40.2163,40.2382,40.18,40.1872,24300.0
2006-11-01 15:15:00,55.24,55.29,55.21,55.25,19950.0,40.1872,40.2236,40.1654,40.1945,19950.0
2006-11-01 15:20:00,55.25,55.27,55.23,55.23,23400.0,40.1945,40.2091,40.18,40.18,23400.0
2006-11-01 15:25:00,55.2,55.22,55.15,55.19,24000.0,40.1581,40.1727,40.1218,40.1509,24000.0
2006-11-01 15:30:00,55.2,55.3,55.19,55.26,26400.0,40.1581,40.2309,40.1509,40.2018,26400.0
2006-11-01 15:35:00,55.25,55.28,55.19,55.24,17700.0,40.1945,40.2163,40.1509,40.1872,17700.0
2006-11-01 15:40:00,55.24,55.29,55.2,55.23,25350.0,40.1872,40.2236,40.1581,40.18,25350.0
2006-11-01 15:45:00,55.23,55.27,55.16,55.17,35550.0,40.18,40.2091,40.129,40.1363,35550.0
2006-11-01 15:50:00,55.17,55.27,55.07,55.09,57300.0,40.1363,40.2091,40.0636,40.0781,57300.0
2006-11-01 15:55:00,55.09,55.19,55.07,55.13,63600.0,40.0781,40.1509,40.0636,40.1072,63600.0
2006-11-02 09:30:00,54.93,54.93,54.83,54.83,11400.0,39.9617,39.9617,39.889,39.889,11400.0
2006-11-02 09:35:00,54.79,54.9,54.77,54.82,71250.0,39.8599,39.9399,39.8453,39.8817,71250.0
2006-11-02 09:40:00,54.83,54.83,54.73,54.73,25800.0,39.889,39.889,39.8162,39.8162,25800.0
2006-11-02 09:45:00,54.74,54.87,54.65,54.7,65250.0,39.8235,39.9181,39.758,39.7944,65250.0
2006-11-02 09:50:00,54.71,54.71,54.46,54.57,61800.0,39.8017,39.8017,39.6198,39.6998,61800.0
2006-11-02 09:55:00,54.57,54.59,54.39,54.53,43950.0,39.6998,39.7144,39.5689,39.6707,43950.0
2006-11-02 10:00:00,54.53,54.58,54.45,54.53,58500.0,39.6707,39.7071,39.6125,39.6707,58500.0
2006-11-02 10:05:00,54.55,54.56,54.49,54.54,53100.0,39.6853,39.6925,39.6416,39.678,53100.0
2006-11-02 10:10:00,54.52,54.57,54.46,54.55,30450.0,39.6634,39.6998,39.6198,39.6853,30450.0
2006-11-02 10:15:00,54.52,54.6,54.49,54.58,22650.0,39.6634,39.7216,39.6416,39.7071,22650.0
2006-11-02 10:20:00,54.6,54.64,54.48,54.53,21750.0,39.7216,39.7507,39.6343,39.6707,21750.0
2006-11-02 10:25:00,54.53,54.67,54.52,54.59,27600.0,39.6707,39.7726,39.6634,39.7144,27600.0
2006-11-02 10:30:00,54.61,54.65,54.57,54.65,15150.0,39.7289,39.758,39.6998,39.758,15150.0
2006-11-02 10:35:00,54.64,54.67,54.59,54.65,18300.0,39.7507,39.7726,39.7144,39.758,18300.0
2006-11-02 10:40:00,54.66,54.66,54.52,54.53,29400.0,39.7653,39.7653,39.6634,39.6707,29400.0
2006-11-02 10:45:00,54.53,54.7,54.51,54.7,29700.0,39.6707,39.7944,39.6562,39.7944,29700.0
2006-11-02 10:50:00,54.7,54.77,54.66,54.75,29250.0,39.7944,39.8453,39.7653,39.8308,29250.0
2006-11-02 10:55:00,54.74,54.81,54.65,54.73,34500.0,39.8235,39.8744,39.758,39.8162,34500.0
2006-11-02 11:00:00,54.74,54.74,54.69,54.73,20400.0,39.8235,39.8235,39.7871,39.8162,20400.0
2006-11-02 11:05:00,54.74,54.75,54.68,54.71,13500.0,39.8235,39.8308,39.7798,39.8017,13500.0
2006-11-02 11:10:00,54.69,54.7,54.56,54.65,25800.0,39.7871,39.7944,39.6925,39.758,25800.0
2006-11-02 11:15:00,54.63,54.71,54.56,54.71,27000.0,39.7435,39.8017,39.6925,39.8017,27000.0
2006-11-02 11:20:00,54.72,54.79,54.69,54.78,20550.0,39.8089,39.8599,39.7871,39.8526,20550.0
2006-11-02 11:25:00,54.77,54.77,54.67,54.74,17250.0,39.8453,39.8453,39.7726,39.8235,17250.0
2006-11-02 11:30:00,54.75,54.77,54.69,54.74,21000.0,39.8308,39.8453,39.7871,39.8235,21000.0
2006-11-02 11:35:00,54.74,54.79,54.7,54.74,21150.0,39.8235,39.8599,39.7944,39.8235,21150.0
2006-11-02 11:40:00,54.73,54.73,54.65,54.67,20700.0,39.8162,39.8162,39.758,39.7726,20700.0
2006-11-02 11:45:00,54.65,54.69,54.61,54.61,13350.0,39.758,39.7871,39.7289,39.7289,13350.0
2006-11-02 11:50:00,54.59,54.59,54.45,54.49,22200.0,39.7144,39.7144,39.6125,39.6416,22200.0
2006-11-02 11:55:00,54.49,54.56,54.48,54.49,15450.0,39.6416,39.6925,39.6343,39.6416,15450.0
2006-11-02 12:00:00,54.49,54.54,54.47,54.49,10800.0,39.6416,39.678,39.6271,39.6416,10800.0
2006-11-02 12:05:00,54.49,54.54,54.42,54.54,27900.0,39.6416,39.678,39.5907,39.678,27900.0
2006-11-02 12:10:00,54.56,54.59,54.53,54.57,15000.0,39.6925,39.7144,39.6707,39.6998,15000.0
2006-11-02 12:15:00,54.57,54.62,54.56,54.6,11400.0,39.6998,39.7362,39.6925,39.7216,11400.0
2006-11-02 12:20:00,54.59,54.59,54.54,54.55,5550.0,39.7144,39.7144,39.678,39.6853,5550.0
2006-11-02 12:25:00,54.55,54.6,54.55,54.58,9900.0,39.6853,39.7216,39.6853,39.7071,9900.0
2006-11-02 12:30:00,54.55,54.63,54.55,54.57,10950.0,39.6853,39.7435,39.6853,39.6998,10950.0
2006-11-02 12:35:00,54.55,54.57,54.53,54.56,11100.0,39.6853,39.6998,39.6707,39.6925,11100.0
2006-11-02 12:40:00,54.55,54.56,54.45,54.5,17100.0,39.6853,39.6925,39.6125,39.6489,17100.0
2006-11-02 12:45:00,54.47,54.52,54.46,54.52,13950.0,39.6271,39.6634,39.6198,39.6634,13950.0
2006-11-02 12:50:00,54.5,54.51,54.45,54.45,6150.0,39.6489,39.6562,39.6125,39.6125,6150.0
2006-11-02 12:55:00,54.47,54.51,54.44,54.48,6300.0,39.6271,39.6562,39.6052,39.6343,6300.0
2006-11-02 13:00:00,54.49,54.51,54.39,54.39,13200.0,39.6416,39.6562,39.5689,39.5689,13200.0
2006-11-02 13:05:00,54.4,54.44,54.33,54.37,20250.0,39.5761,39.6052,39.5252,39.5543,20250.0
2006-11-02 13:10:00,54.4,54.4,54.35,54.35,17250.0,39.5761,39.5761,39.5398,39.5398,17250.0
2006-11-02 13:15:00,54.36,54.41,54.36,54.39,10200.0,39.547,39.5834,39.547,39.5689,10200.0
2006-11-02 13:20:00,54.39,54.45,54.39,54.43,9450.0,39.5689,39.6125,39.5689,39.598,9450.0
2006-11-02 13:25:00,54.41,54.48,54.38,54.41,11550.0,39.5834,39.6343,39.5616,39.5834,11550.0
2006-11-02 13:30:00,54.43,54.46,54.37,54.45,11700.0,39.598,39.6198,39.5543,39.6125,11700.0
2006-11-02 13:35:00,54.45,54.5,54.45,54.48,11550.0,39.6125,39.6489,39.6125,39.6343,11550.0
2006-11-02 13:40:00,54.47,54.52,54.47,54.51,7500.0,39.6271,39.6634,39.6271,39.6562,7500.0
2006-11-02 13:45:00,54.48,54.49,54.41,54.49,10350.0,39.6343,39.6416,39.5834,39.6416,10350.0
2006-11-02 13:50:00,54.48,54.5,54.43,54.47,7800.0,39.6343,39.6489,39.598,39.6271,7800.0
2006-11-02 13:55:00,54.44,54.53,54.44,54.51,21150.0,39.6052,39.6707,39.6052,39.6562,21150.0
2006-11-02 14:00:00,54.51,54.51,54.46,54.51,11100.0,39.6562,39.6562,39.6198,39.6562,11100.0
2006-11-02 14:05:00,54.49,54.6,54.49,54.59,17100.0,39.6416,39.7216,39.6416,39.7144,17100.0
2006-11-02 14:10:00,54.59,54.59,54.51,54.51,18150.0,39.7144,39.7144,39.6562,39.6562,18150.0
2006-11-02 14:15:00,54.51,54.59,54.46,54.46,25500.0,39.6562,39.7144,39.6198,39.6198,25500.0
2006-11-02 14:20:00,54.46,54.49,54.44,54.45,11550.0,39.6198,39.6416,39.6052,39.6125,11550.0
2006-11-02 14:25:00,54.45,54.53,54.42,54.53,16350.0,39.6125,39.6707,39.5907,39.6707,16350.0
2006-11-02 14:30:00,54.51,54.55,54.48,54.54,10050.0,39.6562,39.6853,39.6343,39.678,10050.0
2006-11-02 14:35:00,54.54,54.55,54.43,54.43,11250.0,39.678,39.6853,39.598,39.598,11250.0
2006-11-02 14:40:00,54.45,54.52,54.43,54.51,12900.0,39.6125,39.6634,39.598,39.6562,12900.0
2006-11-02 14:45:00,54.5,54.53,54.46,54.47,16050.0,39.6489,39.6707,39.6198,39.6271,16050.0
2006-11-02 14:50:00,54.46,54.51,54.39,54.4,15600.0,39.6198,39.6562,39.5689,39.5761,15600.0
2006-11-02 14:55:00,54.4,54.5,54.4,54.48,21300.0,39.5761,39.6489,39.5761,39.6343,21300.0
2006-11-02 15:00:00,54.48,54.57,54.48,54.57,34950.0,39.6343,39.6998,39.6343,39.6998,34950.0
2006-11-02 15:05:00,54.57,54.61,54.54,54.57,22050.0,39.6998,39.7289,39.678,39.6998,22050.0
2006-11-02 15:10:00,54.56,54.68,54.56,54.67,26250.0,39.6925,39.7798,39.6925,39.7726,26250.0
2006-11-02 15:15:00,54.67,54.7,54.63,54.67,34800.0,39.7726,39.7944,39.7435,39.7726,34800.0
2006-11-02 15:20:00,54.67,54.69,54.63,54.68,24450.0,39.7726,39.7871,39.7435,39.7798,24450.0
2006-11-02 15:25:00,54.67,54.7,54.67,54.67,17400.0,39.7726,39.7944,39.7726,39.7726,17400.0
2006-11-02 15:30:00,54.65,54.75,54.64,54.75,42900.0,39.758,39.8308,39.7507,39.8308,42900.0
2006-11-02 15:35:00,54.77,54.78,54.69,54.76,18450.0,39.8453,39.8526,39.7871,39.838,18450.0
2006-11-02 15:40:00,54.77,54.82,54.75,54.82,30300.0,39.8453,39.8817,39.8308,39.8817,30300.0
2006-11-02 15:45:00,54.83,54.85,54.68,54.75,27750.0,39.889,39.9035,39.7798,39.8308,27750.0
2006-11-02 15:50:00,54.74,54.77,54.67,54.72,40200.0,39.8235,39.8453,39.7726,39.8089,40200.0
2006-11-02 15:55:00,54.73,54.75,54.66,54.67,67500.0,39.8162,39.8308,39.7653,39.7726,67500.0
2006-11-03 09:30:00,55.13,55.15,54.89,55.15,73200.0,40.1072,40.1218,39.9326,40.1218,73200.0
2006-11-03 09:35:00,55.15,55.15,54.89,54.92,18150.0,40.1218,40.1218,39.9326,39.9544,18150.0
2006-11-03 09:40:00,54.99,55.0,54.89,54.93,32700.0,40.0054,40.0126,39.9326,39.9617,32700.0
2006-11-03 09:45:00,54.92,54.93,54.69,54.73,18450.0,39.9544,39.9617,39.7871,39.8162,18450.0
2006-11-03 09:50:00,54.73,54.75,54.57,54.7,24000.0,39.8162,39.8308,39.6998,39.7944,24000.0
2006-11-03 09:55:00,54.71,54.71,54.53,54.65,28200.0,39.8017,39.8017,39.6707,39.758,28200.0
2006-11-03 10:00:00,54.65,54.68,54.55,54.65,41100.0,39.758,39.7798,39.6853,39.758,41100.0
2006-11-03 10:05:00,54.67,54.68,54.57,54.63,33900.0,39.7726,39.7798,39.6998,39.7435,33900.0
2006-11-03 10:10:00,54.62,54.77,54.62,54.77,28200.0,39.7362,39.8453,39.7362,39.8453,28200.0
2006-11-03 10:15:00,54.77,54.85,54.71,54.83,37650.0,39.8453,39.9035,39.8017,39.889,37650.0
2006-11-03 10:20:00,54.82,54.87,54.77,54.81,19650.0,39.8817,39.9181,39.8453,39.8744,19650.0
2006-11-03 10:25:00,54.82,54.82,54.6,54.6,12000.0,39.8817,39.8817,39.7216,39.7216,12000.0
2006-11-03 10:30:00,54.64,54.7,54.53,54.55,16050.0,39.7507,39.7944,39.6707,39.6853,16050.0
2006-11-03 10:35:00,54.55,54.55,54.45,54.48,21300.0,39.6853,39.6853,39.6125,39.6343,21300.0
2006-11-03 10:40:00,54.48,54.57,54.48,54.53,7800.0,39.6343,39.6998,39.6343,39.6707,7800.0
2006-11-03 10:45:00,54.55,54.55,54.49,54.49,13500.0,39.6853,39.6853,39.6416,39.6416,13500.0
2006-11-03 10:50:00,54.5,54.61,54.49,54.6,15450.0,39.6489,39.7289,39.6416,39.7216,15450.0
2006-11-03 10:55:00,54.6,54.63,54.54,54.55,15150.0,39.7216,39.7435,39.678,39.6853,15150.0
2006-11-03 11:00:00,54.55,54.63,54.5,54.5,21000.0,39.6853,39.7435,39.6489,39.6489,21000.0
2006-11-03 11:05:00,54.51,54.55,54.43,54.46,15900.0,39.6562,39.6853,39.598,39.6198,15900.0
2006-11-03 11:10:00,54.47,54.47,54.33,54.37,40200.0,39.6271,39.6271,39.5252,39.5543,40200.0
2006-11-03 11:15:00,54.37,54.37,54.29,54.34,18450.0,39.5543,39.5543,39.4961,39.5325,18450.0
2006-11-03 11:20:00,54.34,54.34,54.27,54.28,12300.0,39.5325,39.5325,39.4816,39.4888,12300.0
2006-11-03 11:25:00,54.29,54.35,54.27,54.33,17100.0,39.4961,39.5398,39.4816,39.5252,17100.0
2006-11-03 11:30:00,54.32,54.38,54.3,54.38,9750.0,39.5179,39.5616,39.5034,39.5616,9750.0
2006-11-03 11:35:00,54.37,54.37,54.34,54.35,7350.0,39.5543,39.5543,39.5325,39.5398,7350.0
2006-11-03 11:40:00,54.37,54.39,54.29,54.3,7800.0,39.5543,39.5689,39.4961,39.5034,7800.0
2006-11-03 11:45:00,54.29,54.33,54.21,54.33,10650.0,39.4961,39.5252,39.4379,39.5252,10650.0
2006-11-03 11:50:00,54.32,54.37,54.28,54.31,15300.0,39.5179,39.5543,39.4888,39.5107,15300.0
2006-11-03 11:55:00,54.27,54.36,54.27,54.33,16350.0,39.4816,39.547,39.4816,39.5252,16350.0
2006-11-03 12:00:00,54.34,54.34,54.29,54.31,9600.0,39.5325,39.5325,39.4961,39.5107,9600.0
2006-11-03 12:05:00,54.31,54.33,54.28,54.32,6150.0,39.5107,39.5252,39.4888,39.5179,6150.0
2006-11-03 12:10:00,54.31,54.31,54.25,54.25,9900.0,39.5107,39.5107,39.467,39.467,9900.0
2006-11-03 12:15:00,54.24,54.24,54.16,54.18,17400.0,39.4597,39.4597,39.4015,39.4161,17400.0
2006-11-03 12:20:00,54.17,54.3,54.17,54.29,12150.0,39.4088,39.5034,39.4088,39.4961,12150.0
2006-11-03 12:25:00,54.31,54.33,54.23,54.24,12450.0,39.5107,39.5252,39.4525,39.4597,12450.0
2006-11-03 12:30:00,54.24,54.25,54.23,54.25,11400.0,39.4597,39.467,39.4525,39.467,11400.0
2006-11-03 12:35:00,54.25,54.25,54.21,54.23,19800.0,39.467,39.467,39.4379,39.4525,19800.0
2006-11-03 12:40:00,54.23,54.23,54.19,54.22,10050.0,39.4525,39.4525,39.4234,39.4452,10050.0
2006-11-03 12:45:00,54.2,54.21,54.17,54.19,5250.0,39.4306,39.4379,39.4088,39.4234,5250.0
2006-11-03 12:50:00,54.17,54.19,54.09,54.09,7500.0,39.4088,39.4234,39.3506,39.3506,7500.0
2006-11-03 12:55:00,54.06,54.09,54.04,54.09,12450.0,39.3288,39.3506,39.3142,39.3506,12450.0
2006-11-03 13:00:00,54.1,54.11,54.01,54.06,24150.0,39.3579,39.3652,39.2924,39.3288,24150.0
2006-11-03 13:05:00,54.05,54.1,54.05,54.09,25950.0,39.3215,39.3579,39.3215,39.3506,25950.0
2006-11-03 13:10:00,54.08,54.08,54.01,54.02,36000.0,39.3433,39.3433,39.2924,39.2997,36000.0
2006-11-03 13:15:00,54.02,54.03,53.95,54.01,29550.0,39.2997,39.307,39.2488,39.2924,29550.0
2006-11-03 13:20:00,54.01,54.11,54.01,54.11,19500.0,39.2924,39.3652,39.2924,39.3652,19500.0
2006-11-03 13:25:00,54.11,54.15,54.07,54.11,23550.0,39.3652,39.3943,39.3361,39.3652,23550.0
2006-11-03 13:30:00,54.1,54.19,54.09,54.19,17700.0,39.3579,39.4234,39.3506,39.4234,17700.0
2006-11-03 13:35:00,54.19,54.23,54.07,54.09,31650.0,39.4234,39.4525,39.3361,39.3506,31650.0
2006-11-03 13:40:00,54.09,54.13,54.01,54.01,21750.0,39.3506,39.3797,39.2924,39.2924,21750.0
2006-11-03 13:45:00,54.01,54.07,54.0,54.06,26400.0,39.2924,39.3361,39.2851,39.3288,26400.0
2006-11-03 13:50:00,54.06,54.15,54.04,54.08,23250.0,39.3288,39.3943,39.3142,39.3433,23250.0
2006-11-03 13:55:00,54.08,54.15,54.07,54.11,26250.0,39.3433,39.3943,39.3361,39.3652,26250.0
2006-11-03 14:00:00,54.1,54.11,53.99,53.99,22350.0,39.3579,39.3652,39.2779,39.2779,22350.0
2006-11-03 14:05:00,54.0,54.06,53.99,54.01,43650.0,39.2851,39.3288,39.2779,39.2924,43650.0
2006-11-03 14:10:00,54.01,54.05,54.0,54.05,14250.0,39.2924,39.3215,39.2851,39.3215,14250.0
2006-11-03 14:15:00,54.07,54.18,54.05,54.17,24300.0,39.3361,39.4161,39.3215,39.4088,24300.0
2006-11-03 14:20:00,54.17,54.29,54.16,54.29,15750.0,39.4088,39.4961,39.4015,39.4961,15750.0
2006-11-03 14:25:00,54.31,54.32,54.27,54.27,17400.0,39.5107,39.5179,39.4816,39.4816,17400.0
2006-11-03 14:30:00,54.27,54.35,54.27,54.31,21600.0,39.4816,39.5398,39.4816,39.5107,21600.0
2006-11-03 14:35:00,54.31,54.38,54.29,54.31,28650.0,39.5107,39.5616,39.4961,39.5107,28650.0
2006-11-03 14:40:00,54.3,54.31,54.23,54.25,11250.0,39.5034,39.5107,39.4525,39.467,11250.0
2006-11-03 14:45:00,54.24,54.27,54.2,54.27,55650.0,39.4597,39.4816,39.4306,39.4816,55650.0
2006-11-03 14:50:00,54.24,54.27,54.23,54.24,46200.0,39.4597,39.4816,39.4525,39.4597,46200.0
2006-11-03 14:55:00,54.24,54.25,54.15,54.17,40350.0,39.4597,39.467,39.3943,39.4088,40350.0
2006-11-03 15:00:00,54.18,54.18,54.09,54.13,22650.0,39.4161,39.4161,39.3506,39.3797,22650.0
2006-11-03 15:05:00,54.13,54.22,54.09,54.17,28950.0,39.3797,39.4452,39.3506,39.4088,28950.0
2006-11-03 15:10:00,54.17,54.17,54.06,54.07,32250.0,39.4088,39.4088,39.3288,39.3361,32250.0
2006-11-03 15:15:00,54.09,54.19,54.09,54.1,16950.0,39.3506,39.4234,39.3506,39.3579,16950.0
2006-11-03 15:20:00,54.09,54.17,54.09,54.09,22800.0,39.3506,39.4088,39.3506,39.3506,22800.0
2006-11-03 15:25:00,54.09,54.1,54.03,54.05,23250.0,39.3506,39.3579,39.307,39.3215,23250.0
2006-11-03 15:30:00,54.05,54.2,54.05,54.17,26550.0,39.3215,39.4306,39.3215,39.4088,26550.0
2006-11-03 15:35:00,54.17,54.21,54.1,54.11,25800.0,39.4088,39.4379,39.3579,39.3652,25800.0
2006-11-03 15:40:00,54.11,54.11,54.03,54.05,34950.0,39.3652,39.3652,39.307,39.3215,34950.0
2006-11-03 15:45:00,54.05,54.09,54.01,54.04,22650.0,39.3215,39.3506,39.2924,39.3142,22650.0
2006-11-03 15:50:00,54.04,54.12,54.04,54.05,28350.0,39.3142,39.3724,39.3142,39.3215,28350.0
2006-11-03 15:55:00,54.05,54.17,54.01,54.07,65250.0,39.3215,39.4088,39.2924,39.3361,65250.0
2006-11-06 09:30:00,53.73,53.86,53.61,53.86,120900.0,39.0887,39.1833,39.0014,39.1833,120900.0
2006-11-06 09:35:00,53.88,53.88,53.67,53.83,90750.0,39.1978,39.1978,39.0451,39.1615,90750.0
2006-11-06 09:40:00,53.87,53.91,53.75,53.79,51450.0,39.1906,39.2197,39.1033,39.1324,51450.0
2006-11-06 09:45:00,53.77,53.81,53.63,53.66,73500.0,39.1178,39.1469,39.016,39.0378,73500.0
2006-11-06 09:50:00,53.65,53.79,53.65,53.79,37650.0,39.0305,39.1324,39.0305,39.1324,37650.0
2006-11-06 09:55:00,53.79,53.92,53.79,53.87,40050.0,39.1324,39.2269,39.1324,39.1906,40050.0
2006-11-06 10:00:00,53.87,54.11,53.86,54.11,64200.0,39.1906,39.3652,39.1833,39.3652,64200.0
2006-11-06 10:05:00,54.12,54.37,54.11,54.34,53100.0,39.3724,39.5543,39.3652,39.5325,53100.0
2006-11-06 10:10:00,54.38,54.7,54.37,54.63,130350.0,39.5616,39.7944,39.5543,39.7435,130350.0
2006-11-06 10:15:00,54.64,54.64,54.34,54.4,52500.0,39.7507,39.7507,39.5325,39.5761,52500.0
2006-11-06 10:20:00,54.39,54.51,54.35,54.49,22800.0,39.5689,39.6562,39.5398,39.6416,22800.0
2006-11-06 10:25:00,54.49,54.6,54.49,54.59,14250.0,39.6416,39.7216,39.6416,39.7144,14250.0
2006-11-06 10:30:00,54.58,54.61,54.47,54.47,31500.0,39.7071,39.7289,39.6271,39.6271,31500.0
2006-11-06 10:35:00,54.49,54.53,54.49,54.49,30300.0,39.6416,39.6707,39.6416,39.6416,30300.0
2006-11-06 10:40:00,54.51,54.59,54.49,54.59,13050.0,39.6562,39.7144,39.6416,39.7144,13050.0
2006-11-06 10:45:00,54.6,54.67,54.59,54.67,15150.0,39.7216,39.7726,39.7144,39.7726,15150.0
2006-11-06 10:50:00,54.67,54.67,54.63,54.66,14700.0,39.7726,39.7726,39.7435,39.7653,14700.0
2006-11-06 10:55:00,54.65,54.72,54.65,54.71,14250.0,39.758,39.8089,39.758,39.8017,14250.0
2006-11-06 11:00:00,54.69,54.73,54.62,54.7,16050.0,39.7871,39.8162,39.7362,39.7944,16050.0
2006-11-06 11:05:00,54.7,54.78,54.69,54.78,16950.0,39.7944,39.8526,39.7871,39.8526,16950.0
2006-11-06 11:10:00,54.76,54.9,54.76,54.84,32250.0,39.838,39.9399,39.838,39.8962,32250.0
2006-11-06 11:15:00,54.87,54.88,54.75,54.81,12600.0,39.9181,39.9253,39.8308,39.8744,12600.0
2006-11-06 11:20:00,54.81,54.9,54.77,54.87,17100.0,39.8744,39.9399,39.8453,39.9181,17100.0
2006-11-06 11:25:00,54.87,54.91,54.86,54.89,32100.0,39.9181,39.9472,39.9108,39.9326,32100.0
2006-11-06 11:30:00,54.89,54.91,54.87,54.9,14550.0,39.9326,39.9472,39.9181,39.9399,14550.0
2006-11-06 11:35:00,54.9,54.9,54.85,54.85,18300.0,39.9399,39.9399,39.9035,39.9035,18300.0
2006-11-06 11:40:00,54.85,54.87,54.81,54.85,21750.0,39.9035,39.9181,39.8744,39.9035,21750.0
2006-11-06 11:45:00,54.89,54.89,54.83,54.87,16350.0,39.9326,39.9326,39.889,39.9181,16350.0
2006-11-06 11:50:00,54.86,54.86,54.79,54.83,12150.0,39.9108,39.9108,39.8599,39.889,12150.0
2006-11-06 11:55:00,54.81,54.9,54.81,54.89,35550.0,39.8744,39.9399,39.8744,39.9326,35550.0
2006-11-06 12:00:00,54.89,54.9,54.87,54.9,32700.0,39.9326,39.9399,39.9181,39.9399,32700.0
2006-11-06 12:05:00,54.9,54.9,54.83,54.83,45600.0,39.9399,39.9399,39.889,39.889,45600.0
2006-11-06 12:10:00,54.87,54.87,54.83,54.83,21600.0,39.9181,39.9181,39.889,39.889,21600.0
2006-11-06 12:15:00,54.83,54.83,54.77,54.81,15450.0,39.889,39.889,39.8453,39.8744,15450.0
2006-11-06 12:20:00,54.8,54.81,54.79,54.8,12450.0,39.8671,39.8744,39.8599,39.8671,12450.0
2006-11-06 12:25:00,54.8,54.82,54.78,54.81,11700.0,39.8671,39.8817,39.8526,39.8744,11700.0
2006-11-06 12:30:00,54.81,54.81,54.67,54.67,15000.0,39.8744,39.8744,39.7726,39.7726,15000.0
2006-11-06 12:35:00,54.71,54.73,54.66,54.66,19050.0,39.8017,39.8162,39.7653,39.7653,19050.0
2006-11-06 12:40:00,54.63,54.66,54.59,54.6,14850.0,39.7435,39.7653,39.7144,39.7216,14850.0
2006-11-06 12:45:00,54.6,54.6,54.57,54.57,12750.0,39.7216,39.7216,39.6998,39.6998,12750.0
2006-11-06 12:50:00,54.57,54.57,54.53,54.55,19650.0,39.6998,39.6998,39.6707,39.6853,19650.0
2006-11-06 12:55:00,54.55,54.72,54.54,54.72,9750.0,39.6853,39.8089,39.678,39.8089,9750.0
2006-11-06 13:00:00,54.72,54.81,54.71,54.81,13800.0,39.8089,39.8744,39.8017,39.8744,13800.0
2006-11-06 13:05:00,54.81,54.81,54.75,54.81,29400.0,39.8744,39.8744,39.8308,39.8744,29400.0
2006-11-06 13:10:00,54.81,54.85,54.77,54.82,13200.0,39.8744,39.9035,39.8453,39.8817,13200.0
2006-11-06 13:15:00,54.83,54.89,54.81,54.87,20550.0,39.889,39.9326,39.8744,39.9181,20550.0
2006-11-06 13:20:00,54.85,54.9,54.83,54.83,16800.0,39.9035,39.9399,39.889,39.889,16800.0
2006-11-06 13:25:00,54.85,54.9,54.83,54.83,11400.0,39.9035,39.9399,39.889,39.889,11400.0
2006-11-06 13:30:00,54.85,54.9,54.85,54.87,10650.0,39.9035,39.9399,39.9035,39.9181,10650.0
2006-11-06 13:35:00,54.9,54.91,54.87,54.87,31350.0,39.9399,39.9472,39.9181,39.9181,31350.0
2006-11-06 13:40:00,54.89,54.89,54.76,54.81,9750.0,39.9326,39.9326,39.838,39.8744,9750.0
2006-11-06 13:45:00,54.8,54.81,54.75,54.78,13950.0,39.8671,39.8744,39.8308,39.8526,13950.0
2006-11-06 13:50:00,54.8,54.8,54.75,54.75,11400.0,39.8671,39.8671,39.8308,39.8308,11400.0
2006-11-06 13:55:00,54.74,54.76,54.62,54.63,16800.0,39.8235,39.838,39.7362,39.7435,16800.0
2006-11-06 14:00:00,54.63,54.67,54.57,54.62,20250.0,39.7435,39.7726,39.6998,39.7362,20250.0
2006-11-06 14:05:00,54.62,54.63,54.55,54.55,24600.0,39.7362,39.7435,39.6853,39.6853,24600.0
2006-11-06 14:10:00,54.57,54.59,54.53,54.54,16200.0,39.6998,39.7144,39.6707,39.678,16200.0
2006-11-06 14:15:00,54.54,54.61,54.53,54.61,17550.0,39.678,39.7289,39.6707,39.7289,17550.0
2006-11-06 14:20:00,54.63,54.71,54.61,54.61,20100.0,39.7435,39.8017,39.7289,39.7289,20100.0
2006-11-06 14:25:00,54.6,54.61,54.52,54.54,27300.0,39.7216,39.7289,39.6634,39.678,27300.0
2006-11-06 14:30:00,54.55,54.68,54.54,54.68,16800.0,39.6853,39.7798,39.678,39.7798,16800.0
2006-11-06 14:35:00,54.69,54.72,54.68,54.69,21000.0,39.7871,39.8089,39.7798,39.7871,21000.0
2006-11-06 14:40:00,54.69,54.7,54.6,54.67,16800.0,39.7871,39.7944,39.7216,39.7726,16800.0
2006-11-06 14:45:00,54.67,54.71,54.63,54.66,20850.0,39.7726,39.8017,39.7435,39.7653,20850.0
2006-11-06 14:50:00,54.63,54.67,54.63,54.66,15750.0,39.7435,39.7726,39.7435,39.7653,15750.0
2006-11-06 14:55:00,54.66,54.69,54.64,54.67,18600.0,39.7653,39.7871,39.7507,39.7726,18600.0
2006-11-06 15:00:00,54.67,54.69,54.67,54.68,36450.0,39.7726,39.7871,39.7726,39.7798,36450.0
2006-11-06 15:05:00,54.69,54.76,54.68,54.75,36900.0,39.7871,39.838,39.7798,39.8308,36900.0
2006-11-06 15:10:00,54.75,54.8,54.73,54.78,23550.0,39.8308,39.8671,39.8162,39.8526,23550.0
2006-11-06 15:15:00,54.77,54.85,54.77,54.84,16350.0,39.8453,39.9035,39.8453,39.8962,16350.0
2006-11-06 15:20:00,54.82,54.87,54.79,54.81,12600.0,39.8817,39.9181,39.8599,39.8744,12600.0
2006-11-06 15:25:00,54.82,54.87,54.82,54.86,18900.0,39.8817,39.9181,39.8817,39.9108,18900.0
2006-11-06 15:30:00,54.85,54.86,54.79,54.79,20700.0,39.9035,39.9108,39.8599,39.8599,20700.0
2006-11-06 15:35:00,54.79,54.9,54.79,54.86,39450.0,39.8599,39.9399,39.8599,39.9108,39450.0
2006-11-06 15:40:00,54.87,54.89,54.83,54.85,19350.0,39.9181,39.9326,39.889,39.9035,19350.0
2006-11-06 15:45:00,54.85,54.87,54.75,54.76,35550.0,39.9035,39.9181,39.8308,39.838,35550.0
2006-11-06 15:50:00,54.76,54.76,54.66,54.66,33300.0,39.838,39.838,39.7653,39.7653,33300.0
2006-11-06 15:55:00,54.66,54.69,54.6,54.62,66450.0,39.7653,39.7871,39.7216,39.7362,66450.0
2006-11-07 09:30:00,54.01,54.85,54.01,54.83,32250.0,39.2924,39.9035,39.2924,39.889,32250.0
2006-11-07 09:35:00,54.83,54.99,54.81,54.99,23550.0,39.889,40.0054,39.8744,40.0054,23550.0
2006-11-07 09:40:00,55.0,55.09,54.89,54.89,29250.0,40.0126,40.0781,39.9326,39.9326,29250.0
2006-11-07 09:45:00,54.94,55.13,54.93,55.08,48150.0,39.969,40.1072,39.9617,40.0708,48150.0
2006-11-07 09:50:00,55.09,55.13,55.05,55.11,27150.0,40.0781,40.1072,40.049,40.0927,27150.0
2006-11-07 09:55:00,55.1,55.2,55.09,55.17,18600.0,40.0854,40.1581,40.0781,40.1363,18600.0
2006-11-07 10:00:00,55.17,55.43,55.15,55.39,46950.0,40.1363,40.3255,40.1218,40.2964,46950.0
2006-11-07 10:05:00,55.39,55.64,55.39,55.62,41850.0,40.2964,40.4782,40.2964,40.4637,41850.0
2006-11-07 10:10:00,55.61,55.75,55.53,55.68,52200.0,40.4564,40.5583,40.3982,40.5073,52200.0
2006-11-07 10:15:00,55.69,56.13,55.69,56.09,54300.0,40.5146,40.8347,40.5146,40.8056,54300.0
2006-11-07 10:20:00,56.09,56.12,55.96,55.97,58050.0,40.8056,40.8274,40.711,40.7183,58050.0
2006-11-07 10:25:00,55.95,56.06,55.95,56.06,12900.0,40.7038,40.7838,40.7038,40.7838,12900.0
2006-11-07 10:30:00,56.04,56.32,56.03,56.28,40650.0,40.7692,40.9729,40.762,40.9438,40650.0
2006-11-07 10:35:00,56.28,56.39,56.24,56.24,71700.0,40.9438,41.0239,40.9147,40.9147,71700.0
2006-11-07 10:40:00,56.27,56.33,56.25,56.33,19800.0,40.9366,40.9802,40.922,40.9802,19800.0
2006-11-07 10:45:00,56.33,56.33,56.27,56.29,27600.0,40.9802,40.9802,40.9366,40.9511,27600.0
2006-11-07 10:50:00,56.27,56.29,56.17,56.18,28200.0,40.9366,40.9511,40.8638,40.8711,28200.0
2006-11-07 10:55:00,56.18,56.25,56.15,56.18,27150.0,40.8711,40.922,40.8493,40.8711,27150.0
2006-11-07 11:00:00,56.17,56.33,56.17,56.31,51600.0,40.8638,40.9802,40.8638,40.9657,51600.0
2006-11-07 11:05:00,56.27,56.35,56.23,56.29,20250.0,40.9366,40.9948,40.9075,40.9511,20250.0
2006-11-07 11:10:00,56.3,56.3,56.18,56.27,39150.0,40.9584,40.9584,40.8711,40.9366,39150.0
2006-11-07 11:15:00,56.27,56.31,56.24,56.24,10950.0,40.9366,40.9657,40.9147,40.9147,10950.0
2006-11-07 11:20:00,56.23,56.25,56.15,56.18,24750.0,40.9075,40.922,40.8493,40.8711,24750.0
2006-11-07 11:25:00,56.17,56.23,56.13,56.17,26400.0,40.8638,40.9075,40.8347,40.8638,26400.0
2006-11-07 11:30:00,56.17,56.19,56.05,56.05,92850.0,40.8638,40.8784,40.7765,40.7765,92850.0
2006-11-07 11:35:00,56.04,56.05,55.93,55.94,21900.0,40.7692,40.7765,40.6892,40.6965,21900.0
2006-11-07 11:40:00,55.94,55.95,55.85,55.91,20100.0,40.6965,40.7038,40.631,40.6747,20100.0
2006-11-07 11:45:00,55.93,55.94,55.83,55.87,31950.0,40.6892,40.6965,40.6165,40.6456,31950.0
2006-11-07 11:50:00,55.87,55.96,55.84,55.96,25950.0,40.6456,40.711,40.6237,40.711,25950.0
2006-11-07 11:55:00,55.97,55.97,55.9,55.95,14400.0,40.7183,40.7183,40.6674,40.7038,14400.0
2006-11-07 12:00:00,55.95,55.95,55.85,55.91,19050.0,40.7038,40.7038,40.631,40.6747,19050.0
2006-11-07 12:05:00,55.93,55.97,55.91,55.92,23250.0,40.6892,40.7183,40.6747,40.6819,23250.0
2006-11-07 12:10:00,55.91,55.97,55.91,55.93,15450.0,40.6747,40.7183,40.6747,40.6892,15450.0
2006-11-07 12:15:00,55.95,56.04,55.9,55.93,20100.0,40.7038,40.7692,40.6674,40.6892,20100.0
2006-11-07 12:20:00,55.92,55.96,55.9,55.91,18000.0,40.6819,40.711,40.6674,40.6747,18000.0
2006-11-07 12:25:00,55.93,55.95,55.83,55.9,21150.0,40.6892,40.7038,40.6165,40.6674,21150.0
2006-11-07 12:30:00,55.9,55.97,55.89,55.96,25200.0,40.6674,40.7183,40.6601,40.711,25200.0
2006-11-07 12:35:00,55.97,55.98,55.91,55.91,12600.0,40.7183,40.7256,40.6747,40.6747,12600.0
2006-11-07 12:40:00,55.93,55.97,55.91,55.92,7800.0,40.6892,40.7183,40.6747,40.6819,7800.0
2006-11-07 12:45:00,55.92,55.94,55.9,55.9,8250.0,40.6819,40.6965,40.6674,40.6674,8250.0
2006-11-07 12:50:00,55.93,56.05,55.91,56.05,14550.0,40.6892,40.7765,40.6747,40.7765,14550.0
2006-11-07 12:55:00,56.05,56.09,56.0,56.0,12450.0,40.7765,40.8056,40.7401,40.7401,12450.0
2006-11-07 13:00:00,56.02,56.03,55.95,55.98,24300.0,40.7547,40.762,40.7038,40.7256,24300.0
2006-11-07 13:05:00,55.98,56.02,55.95,55.97,6450.0,40.7256,40.7547,40.7038,40.7183,6450.0
2006-11-07 13:10:00,55.97,55.98,55.97,55.98,1350.0,40.7183,40.7256,40.7183,40.7256,1350.0
2006-11-07 13:15:00,55.97,55.99,55.95,55.97,13950.0,40.7183,40.7329,40.7038,40.7183,13950.0
2006-11-07 13:20:00,56.0,56.05,55.94,55.94,13200.0,40.7401,40.7765,40.6965,40.6965,13200.0
2006-11-07 13:25:00,55.95,56.0,55.93,56.0,29400.0,40.7038,40.7401,40.6892,40.7401,29400.0
2006-11-07 13:30:00,56.0,56.03,55.99,55.99,7950.0,40.7401,40.762,40.7329,40.7329,7950.0
2006-11-07 13:35:00,55.99,56.0,55.91,55.91,6300.0,40.7329,40.7401,40.6747,40.6747,6300.0
2006-11-07 13:40:00,55.91,55.99,55.91,55.91,12450.0,40.6747,40.7329,40.6747,40.6747,12450.0
2006-11-07 13:45:00,55.91,55.93,55.89,55.89,19350.0,40.6747,40.6892,40.6601,40.6601,19350.0
2006-11-07 13:50:00,55.91,55.91,55.87,55.91,18300.0,40.6747,40.6747,40.6456,40.6747,18300.0
2006-11-07 13:55:00,55.9,55.95,55.85,55.87,19350.0,40.6674,40.7038,40.631,40.6456,19350.0
2006-11-07 14:00:00,55.88,55.9,55.87,55.89,22050.0,40.6528,40.6674,40.6456,40.6601,22050.0
2006-11-07 14:05:00,55.89,55.9,55.83,55.9,36900.0,40.6601,40.6674,40.6165,40.6674,36900.0
2006-11-07 14:10:00,55.91,55.91,55.85,55.91,24000.0,40.6747,40.6747,40.631,40.6747,24000.0
2006-11-07 14:15:00,55.9,55.92,55.84,55.89,18450.0,40.6674,40.6819,40.6237,40.6601,18450.0
2006-11-07 14:20:00,55.89,55.93,55.84,55.89,24000.0,40.6601,40.6892,40.6237,40.6601,24000.0
2006-11-07 14:25:00,55.89,55.94,55.87,55.92,35100.0,40.6601,40.6965,40.6456,40.6819,35100.0
2006-11-07 14:30:00,55.92,55.95,55.88,55.89,27150.0,40.6819,40.7038,40.6528,40.6601,27150.0
2006-11-07 14:35:00,55.89,55.93,55.89,55.91,32100.0,40.6601,40.6892,40.6601,40.6747,32100.0
2006-11-07 14:40:00,55.9,55.96,55.89,55.96,14250.0,40.6674,40.711,40.6601,40.711,14250.0
2006-11-07 14:45:00,55.95,56.0,55.9,55.9,11550.0,40.7038,40.7401,40.6674,40.6674,11550.0
2006-11-07 14:50:00,55.93,56.0,55.92,56.0,14850.0,40.6892,40.7401,40.6819,40.7401,14850.0
2006-11-07 14:55:00,55.99,56.0,55.95,55.95,7200.0,40.7329,40.7401,40.7038,40.7038,7200.0
2006-11-07 15:00:00,55.95,56.01,55.94,55.94,19050.0,40.7038,40.7474,40.6965,40.6965,19050.0
2006-11-07 15:05:00,55.93,55.93,55.89,55.92,21450.0,40.6892,40.6892,40.6601,40.6819,21450.0
2006-11-07 15:10:00,55.92,55.95,55.84,55.85,26550.0,40.6819,40.7038,40.6237,40.631,26550.0
2006-11-07 15:15:00,55.85,55.89,55.85,55.87,17250.0,40.631,40.6601,40.631,40.6456,17250.0
2006-11-07 15:20:00,55.89,55.91,55.84,55.9,13350.0,40.6601,40.6747,40.6237,40.6674,13350.0
2006-11-07 15:25:00,55.9,55.94,55.88,55.88,12450.0,40.6674,40.6965,40.6528,40.6528,12450.0
2006-11-07 15:30:00,55.87,55.99,55.86,55.98,20400.0,40.6456,40.7329,40.6383,40.7256,20400.0
2006-11-07 15:35:00,55.97,55.99,55.88,55.89,12150.0,40.7183,40.7329,40.6528,40.6601,12150.0
2006-11-07 15:40:00,55.89,55.91,55.8,55.81,23250.0,40.6601,40.6747,40.5946,40.6019,23250.0
2006-11-07 15:45:00,55.81,55.91,55.79,55.83,66750.0,40.6019,40.6747,40.5874,40.6165,66750.0
2006-11-07 15:50:00,55.83,55.83,55.73,55.78,37800.0,40.6165,40.6165,40.5437,40.5801,37800.0
2006-11-07 15:55:00,55.78,55.8,55.67,55.72,124650.0,40.5801,40.5946,40.5001,40.5364,124650.0
2006-11-08 09:30:00,55.47,55.47,55.33,55.36,20400.0,40.3546,40.3546,40.2527,40.2745,20400.0
2006-11-08 09:35:00,55.41,55.64,55.39,55.59,30150.0,40.3109,40.4782,40.2964,40.4419,30150.0
2006-11-08 09:40:00,55.55,55.89,55.46,55.89,24600.0,40.4128,40.6601,40.3473,40.6601,24600.0
2006-11-08 09:45:00,55.91,55.97,55.74,55.94,33150.0,40.6747,40.7183,40.551,40.6965,33150.0
2006-11-08 09:50:00,55.95,56.05,55.86,55.98,36450.0,40.7038,40.7765,40.6383,40.7256,36450.0
2006-11-08 09:55:00,55.97,55.99,55.89,55.95,33900.0,40.7183,40.7329,40.6601,40.7038,33900.0
2006-11-08 10:00:00,55.95,56.01,55.89,55.92,26850.0,40.7038,40.7474,40.6601,40.6819,26850.0
2006-11-08 10:05:00,55.94,55.95,55.85,55.89,44700.0,40.6965,40.7038,40.631,40.6601,44700.0
2006-11-08 10:10:00,55.89,55.96,55.88,55.89,26250.0,40.6601,40.711,40.6528,40.6601,26250.0
2006-11-08 10:15:00,55.9,56.03,55.85,56.0,20700.0,40.6674,40.762,40.631,40.7401,20700.0
2006-11-08 10:20:00,55.98,56.03,55.97,55.97,17850.0,40.7256,40.762,40.7183,40.7183,17850.0
2006-11-08 10:25:00,56.01,56.11,56.01,56.01,19350.0,40.7474,40.8202,40.7474,40.7474,19350.0
2006-11-08 10:30:00,56.01,56.01,55.89,56.0,15300.0,40.7474,40.7474,40.6601,40.7401,15300.0
2006-11-08 10:35:00,56.0,56.19,55.99,56.17,19050.0,40.7401,40.8784,40.7329,40.8638,19050.0
2006-11-08 10:40:00,56.17,56.33,56.17,56.29,143700.0,40.8638,40.9802,40.8638,40.9511,143700.0
2006-11-08 10:45:00,56.32,56.37,56.23,56.27,29400.0,40.9729,41.0093,40.9075,40.9366,29400.0
2006-11-08 10:50:00,56.27,56.33,56.23,56.28,19200.0,40.9366,40.9802,40.9075,40.9438,19200.0
2006-11-08 10:55:00,56.29,56.35,56.21,56.21,29400.0,40.9511,40.9948,40.8929,40.8929,29400.0
2006-11-08 11:00:00,56.22,56.25,56.17,56.23,11250.0,40.9002,40.922,40.8638,40.9075,11250.0
2006-11-08 11:05:00,56.19,56.25,56.18,56.21,21900.0,40.8784,40.922,40.8711,40.8929,21900.0
2006-11-08 11:10:00,56.22,56.23,56.15,56.19,17100.0,40.9002,40.9075,40.8493,40.8784,17100.0
2006-11-08 11:15:00,56.17,56.25,56.17,56.2,14850.0,40.8638,40.922,40.8638,40.8856,14850.0
2006-11-08 11:20:00,56.2,56.23,56.05,56.11,43200.0,40.8856,40.9075,40.7765,40.8202,43200.0
2006-11-08 11:25:00,56.11,56.17,56.11,56.15,49800.0,40.8202,40.8638,40.8202,40.8493,49800.0
2006-11-08 11:30:00,56.14,56.17,56.08,56.15,19950.0,40.842,40.8638,40.7983,40.8493,19950.0
2006-11-08 11:35:00,56.13,56.29,56.13,56.29,23550.0,40.8347,40.9511,40.8347,40.9511,23550.0
2006-11-08 11:40:00,56.28,56.28,56.14,56.19,16650.0,40.9438,40.9438,40.842,40.8784,16650.0
2006-11-08 11:45:00,56.17,56.26,56.15,56.23,9450.0,40.8638,40.9293,40.8493,40.9075,9450.0
2006-11-08 11:50:00,56.23,56.29,56.21,56.29,9000.0,40.9075,40.9511,40.8929,40.9511,9000.0
2006-11-08 11:55:00,56.25,56.29,56.22,56.26,10650.0,40.922,40.9511,40.9002,40.9293,10650.0
2006-11-08 12:00:00,56.27,56.32,56.27,56.29,15300.0,40.9366,40.9729,40.9366,40.9511,15300.0
2006-11-08 12:05:00,56.29,56.33,56.29,56.33,16650.0,40.9511,40.9802,40.9511,40.9802,16650.0
2006-11-08 12:10:00,56.32,56.33,56.27,56.29,22200.0,40.9729,40.9802,40.9366,40.9511,22200.0
2006-11-08 12:15:00,56.32,56.33,56.26,56.3,22050.0,40.9729,40.9802,40.9293,40.9584,22050.0
2006-11-08 12:20:00,56.28,56.28,56.24,56.24,18900.0,40.9438,40.9438,40.9147,40.9147,18900.0
2006-11-08 12:25:00,56.24,56.27,56.2,56.23,28800.0,40.9147,40.9366,40.8856,40.9075,28800.0
2006-11-08 12:30:00,56.23,56.23,56.13,56.13,23400.0,40.9075,40.9075,40.8347,40.8347,23400.0
2006-11-08 12:35:00,56.13,56.17,56.08,56.09,15450.0,40.8347,40.8638,40.7983,40.8056,15450.0
2006-11-08 12:40:00,56.09,56.13,56.03,56.09,28500.0,40.8056,40.8347,40.762,40.8056,28500.0
2006-11-08 12:45:00,56.09,56.14,56.07,56.14,12300.0,40.8056,40.842,40.7911,40.842,12300.0
2006-11-08 12:50:00,56.17,56.33,56.15,56.33,31200.0,40.8638,40.9802,40.8493,40.9802,31200.0
2006-11-08 12:55:00,56.33,56.37,56.24,56.31,33300.0,40.9802,41.0093,40.9147,40.9657,33300.0
2006-11-08 13:00:00,56.31,56.33,56.21,56.25,14550.0,40.9657,40.9802,40.8929,40.922,14550.0
2006-11-08 13:05:00,56.24,56.24,56.13,56.18,15750.0,40.9147,40.9147,40.8347,40.8711,15750.0
2006-11-08 13:10:00,56.19,56.29,56.17,56.25,19200.0,40.8784,40.9511,40.8638,40.922,19200.0
2006-11-08 13:15:00,56.24,56.35,56.22,56.3,24150.0,40.9147,40.9948,40.9002,40.9584,24150.0
2006-11-08 13:20:00,56.32,56.32,56.24,56.24,7500.0,40.9729,40.9729,40.9147,40.9147,7500.0
2006-11-08 13:25:00,56.23,56.29,56.19,56.29,11100.0,40.9075,40.9511,40.8784,40.9511,11100.0
2006-11-08 13:30:00,56.28,56.31,56.27,56.28,24150.0,40.9438,40.9657,40.9366,40.9438,24150.0
2006-11-08 13:35:00,56.29,56.31,56.23,56.23,18900.0,40.9511,40.9657,40.9075,40.9075,18900.0
2006-11-08 13:40:00,56.23,56.23,56.13,56.16,12150.0,40.9075,40.9075,40.8347,40.8565,12150.0
2006-11-08 13:45:00,56.15,56.31,56.15,56.31,9600.0,40.8493,40.9657,40.8493,40.9657,9600.0
2006-11-08 13:50:00,56.31,56.31,56.21,56.29,26250.0,40.9657,40.9657,40.8929,40.9511,26250.0
2006-11-08 13:55:00,56.27,56.34,56.27,56.3,23400.0,40.9366,40.9875,40.9366,40.9584,23400.0
2006-11-08 14:00:00,56.28,56.29,56.24,56.29,13650.0,40.9438,40.9511,40.9147,40.9511,13650.0
2006-11-08 14:05:00,56.28,56.33,56.25,56.33,44850.0,40.9438,40.9802,40.922,40.9802,44850.0
2006-11-08 14:10:00,56.33,56.37,56.31,56.36,77400.0,40.9802,41.0093,40.9657,41.002,77400.0
2006-11-08 14:15:00,56.39,56.51,56.37,56.5,44850.0,41.0239,41.1112,41.0093,41.1039,44850.0
2006-11-08 14:20:00,56.51,56.51,56.4,56.4,19200.0,41.1112,41.1112,41.0311,41.0311,19200.0
2006-11-08 14:25:00,56.39,56.47,56.39,56.42,19200.0,41.0239,41.0821,41.0239,41.0457,19200.0
2006-11-08 14:30:00,56.4,56.57,56.4,56.55,26850.0,41.0311,41.1548,41.0311,41.1403,26850.0
2006-11-08 14:35:00,56.56,56.58,56.48,56.53,23700.0,41.1475,41.1621,41.0893,41.1257,23700.0
2006-11-08 14:40:00,56.53,56.58,56.5,56.5,22350.0,41.1257,41.1621,41.1039,41.1039,22350.0
2006-11-08 14:45:00,56.5,56.51,56.47,56.5,13800.0,41.1039,41.1112,41.0821,41.1039,13800.0
2006-11-08 14:50:00,56.5,56.53,56.49,56.51,21300.0,41.1039,41.1257,41.0966,41.1112,21300.0
2006-11-08 14:55:00,56.51,56.59,56.51,56.55,15150.0,41.1112,41.1694,41.1112,41.1403,15150.0
2006-11-08 15:00:00,56.55,56.57,56.49,56.51,16950.0,41.1403,41.1548,41.0966,41.1112,16950.0
2006-11-08 15:05:00,56.53,56.63,56.53,56.62,16650.0,41.1257,41.1985,41.1257,41.1912,16650.0
2006-11-08 15:10:00,56.62,56.62,56.55,56.55,37650.0,41.1912,41.1912,41.1403,41.1403,37650.0
2006-11-08 15:15:00,56.55,56.57,56.53,56.56,18750.0,41.1403,41.1548,41.1257,41.1475,18750.0
2006-11-08 15:20:00,56.55,56.64,56.55,56.61,30300.0,41.1403,41.2057,41.1403,41.1839,30300.0
2006-11-08 15:25:00,56.61,56.61,56.51,56.53,30600.0,41.1839,41.1839,41.1112,41.1257,30600.0
2006-11-08 15:30:00,56.5,56.53,56.47,56.47,21450.0,41.1039,41.1257,41.0821,41.0821,21450.0
2006-11-08 15:35:00,56.47,56.48,56.37,56.4,31800.0,41.0821,41.0893,41.0093,41.0311,31800.0
2006-11-08 15:40:00,56.38,56.5,56.38,56.47,20700.0,41.0166,41.1039,41.0166,41.0821,20700.0
2006-11-08 15:45:00,56.47,56.56,56.45,56.5,24000.0,41.0821,41.1475,41.0675,41.1039,24000.0
2006-11-08 15:50:00,56.5,56.53,56.48,56.52,32250.0,41.1039,41.1257,41.0893,41.1184,32250.0
2006-11-08 15:55:00,56.52,56.55,56.52,56.55,50700.0,41.1184,41.1403,41.1184,41.1403,50700.0
2006-11-09 09:30:00,56.53,56.56,56.38,56.41,25950.0,41.1257,41.1475,41.0166,41.0384,25950.0
2006-11-09 09:35:00,56.43,56.57,56.41,56.46,21300.0,41.053,41.1548,41.0384,41.0748,21300.0
2006-11-09 09:40:00,56.45,56.56,56.35,56.56,47550.0,41.0675,41.1475,40.9948,41.1475,47550.0
2006-11-09 09:45:00,56.56,56.57,56.34,56.39,48900.0,41.1475,41.1548,40.9875,41.0239,48900.0
2006-11-09 09:50:00,56.41,56.47,56.31,56.31,36300.0,41.0384,41.0821,40.9657,40.9657,36300.0
2006-11-09 09:55:00,56.31,56.47,56.31,56.45,29100.0,40.9657,41.0821,40.9657,41.0675,29100.0
2006-11-09 10:00:00,56.45,56.46,56.11,56.11,98700.0,41.0675,41.0748,40.8202,40.8202,98700.0
2006-11-09 10:05:00,56.15,56.31,56.05,56.14,39150.0,40.8493,40.9657,40.7765,40.842,39150.0
2006-11-09 10:10:00,56.14,56.14,55.88,55.91,47550.0,40.842,40.842,40.6528,40.6747,47550.0
2006-11-09 10:15:00,55.92,55.96,55.88,55.9,21150.0,40.6819,40.711,40.6528,40.6674,21150.0
2006-11-09 10:20:00,55.91,55.97,55.87,55.91,43800.0,40.6747,40.7183,40.6456,40.6747,43800.0
2006-11-09 10:25:00,55.92,55.95,55.91,55.95,54000.0,40.6819,40.7038,40.6747,40.7038,54000.0
2006-11-09 10:30:00,55.95,56.03,55.93,56.0,37500.0,40.7038,40.762,40.6892,40.7401,37500.0
2006-11-09 10:35:00,55.99,56.05,55.97,56.05,21900.0,40.7329,40.7765,40.7183,40.7765,21900.0
2006-11-09 10:40:00,56.09,56.19,56.09,56.17,34050.0,40.8056,40.8784,40.8056,40.8638,34050.0
2006-11-09 10:45:00,56.16,56.19,56.08,56.15,52950.0,40.8565,40.8784,40.7983,40.8493,52950.0
2006-11-09 10:50:00,56.15,56.25,56.14,56.25,23100.0,40.8493,40.922,40.842,40.922,23100.0
2006-11-09 10:55:00,56.25,56.37,56.25,56.36,23550.0,40.922,41.0093,40.922,41.002,23550.0
2006-11-09 11:00:00,56.37,56.38,56.26,56.27,38100.0,41.0093,41.0166,40.9293,40.9366,38100.0
2006-11-09 11:05:00,56.27,56.32,56.27,56.31,13950.0,40.9366,40.9729,40.9366,40.9657,13950.0
2006-11-09 11:10:00,56.3,56.33,56.25,56.25,15300.0,40.9584,40.9802,40.922,40.922,15300.0
2006-11-09 11:15:00,56.25,56.27,56.22,56.23,14400.0,40.922,40.9366,40.9002,40.9075,14400.0
2006-11-09 11:20:00,56.22,56.23,56.17,56.17,20550.0,40.9002,40.9075,40.8638,40.8638,20550.0
2006-11-09 11:25:00,56.13,56.16,56.07,56.09,16500.0,40.8347,40.8565,40.7911,40.8056,16500.0
2006-11-09 11:30:00,56.09,56.21,56.08,56.21,24750.0,40.8056,40.8929,40.7983,40.8929,24750.0
2006-11-09 11:35:00,56.21,56.23,56.16,56.17,20250.0,40.8929,40.9075,40.8565,40.8638,20250.0
2006-11-09 11:40:00,56.16,56.18,56.07,56.11,30750.0,40.8565,40.8711,40.7911,40.8202,30750.0
2006-11-09 11:45:00,56.11,56.2,56.08,56.17,33300.0,40.8202,40.8856,40.7983,40.8638,33300.0
2006-11-09 11:50:00,56.17,56.19,56.11,56.11,14400.0,40.8638,40.8784,40.8202,40.8202,14400.0
2006-11-09 11:55:00,56.11,56.15,56.09,56.13,10950.0,40.8202,40.8493,40.8056,40.8347,10950.0
2006-11-09 12:00:00,56.14,56.16,56.07,56.08,9450.0,40.842,40.8565,40.7911,40.7983,9450.0
2006-11-09 12:05:00,56.07,56.11,56.04,56.06,16800.0,40.7911,40.8202,40.7692,40.7838,16800.0
2006-11-09 12:10:00,56.06,56.13,56.06,56.12,10050.0,40.7838,40.8347,40.7838,40.8274,10050.0
2006-11-09 12:15:00,56.12,56.13,56.1,56.13,11100.0,40.8274,40.8347,40.8129,40.8347,11100.0
2006-11-09 12:20:00,56.15,56.19,56.13,56.19,9900.0,40.8493,40.8784,40.8347,40.8784,9900.0
2006-11-09 12:25:00,56.19,56.19,56.09,56.11,16950.0,40.8784,40.8784,40.8056,40.8202,16950.0
2006-11-09 12:30:00,56.13,56.19,56.13,56.16,13350.0,40.8347,40.8784,40.8347,40.8565,13350.0
2006-11-09 12:35:00,56.15,56.15,56.08,56.11,9750.0,40.8493,40.8493,40.7983,40.8202,9750.0
2006-11-09 12:40:00,56.11,56.11,56.04,56.09,14250.0,40.8202,40.8202,40.7692,40.8056,14250.0
2006-11-09 12:45:00,56.1,56.1,56.04,56.07,12900.0,40.8129,40.8129,40.7692,40.7911,12900.0
2006-11-09 12:50:00,56.06,56.09,56.05,56.09,17400.0,40.7838,40.8056,40.7765,40.8056,17400.0
2006-11-09 12:55:00,56.1,56.17,56.1,56.17,7650.0,40.8129,40.8638,40.8129,40.8638,7650.0
2006-11-09 13:00:00,56.2,56.2,56.08,56.11,21000.0,40.8856,40.8856,40.7983,40.8202,21000.0
2006-11-09 13:05:00,56.11,56.15,56.07,56.07,13800.0,40.8202,40.8493,40.7911,40.7911,13800.0
2006-11-09 13:10:00,56.05,56.08,56.05,56.05,21600.0,40.7765,40.7983,40.7765,40.7765,21600.0
2006-11-09 13:15:00,56.05,56.05,55.98,55.99,33300.0,40.7765,40.7765,40.7256,40.7329,33300.0
2006-11-09 13:20:00,55.98,56.01,55.97,56.01,15750.0,40.7256,40.7474,40.7183,40.7474,15750.0
2006-11-09 13:25:00,56.01,56.01,55.9,55.91,19350.0,40.7474,40.7474,40.6674,40.6747,19350.0
2006-11-09 13:30:00,55.91,55.92,55.9,55.91,23400.0,40.6747,40.6819,40.6674,40.6747,23400.0
2006-11-09 13:35:00,55.91,55.98,55.8,55.98,39600.0,40.6747,40.7256,40.5946,40.7256,39600.0
2006-11-09 13:40:00,55.97,55.97,55.94,55.94,9600.0,40.7183,40.7183,40.6965,40.6965,9600.0
2006-11-09 13:45:00,55.94,55.95,55.91,55.93,14100.0,40.6965,40.7038,40.6747,40.6892,14100.0
2006-11-09 13:50:00,55.93,55.93,55.89,55.9,21900.0,40.6892,40.6892,40.6601,40.6674,21900.0
2006-11-09 13:55:00,55.91,55.96,55.91,55.93,17100.0,40.6747,40.711,40.6747,40.6892,17100.0
2006-11-09 14:00:00,55.95,55.97,55.91,55.97,20400.0,40.7038,40.7183,40.6747,40.7183,20400.0
2006-11-09 14:05:00,55.97,55.99,55.95,55.95,24300.0,40.7183,40.7329,40.7038,40.7038,24300.0
2006-11-09 14:10:00,55.95,55.99,55.9,55.9,30450.0,40.7038,40.7329,40.6674,40.6674,30450.0
2006-11-09 14:15:00,55.89,55.93,55.88,55.91,34500.0,40.6601,40.6892,40.6528,40.6747,34500.0
2006-11-09 14:20:00,55.92,55.96,55.87,55.94,20550.0,40.6819,40.711,40.6456,40.6965,20550.0
2006-11-09 14:25:00,55.96,55.96,55.92,55.94,15150.0,40.711,40.711,40.6819,40.6965,15150.0
2006-11-09 14:30:00,55.93,55.96,55.93,55.93,12900.0,40.6892,40.711,40.6892,40.6892,12900.0
2006-11-09 14:35:00,55.94,55.95,55.59,55.9,53850.0,40.6965,40.7038,40.4419,40.6674,53850.0
2006-11-09 14:40:00,55.9,55.91,55.79,55.85,37350.0,40.6674,40.6747,40.5874,40.631,37350.0
2006-11-09 14:45:00,55.84,55.86,55.79,55.79,21450.0,40.6237,40.6383,40.5874,40.5874,21450.0
2006-11-09 14:50:00,55.79,55.83,55.77,55.83,29550.0,40.5874,40.6165,40.5728,40.6165,29550.0
2006-11-09 14:55:00,55.84,55.92,55.83,55.89,21750.0,40.6237,40.6819,40.6165,40.6601,21750.0
2006-11-09 15:00:00,55.88,55.89,55.78,55.79,45150.0,40.6528,40.6601,40.5801,40.5874,45150.0
2006-11-09 15:05:00,55.79,55.83,55.73,55.73,26100.0,40.5874,40.6165,40.5437,40.5437,26100.0
2006-11-09 15:10:00,55.73,55.76,55.68,55.68,30600.0,40.5437,40.5655,40.5073,40.5073,30600.0
2006-11-09 15:15:00,55.68,55.79,55.66,55.79,29100.0,40.5073,40.5874,40.4928,40.5874,29100.0
2006-11-09 15:20:00,55.79,55.79,55.75,55.75,45000.0,40.5874,40.5874,40.5583,40.5583,45000.0
2006-11-09 15:25:00,55.75,55.77,55.73,55.77,38850.0,40.5583,40.5728,40.5437,40.5728,38850.0
2006-11-09 15:30:00,55.76,55.8,55.75,55.75,29700.0,40.5655,40.5946,40.5583,40.5583,29700.0
2006-11-09 15:35:00,55.75,55.79,55.74,55.77,46650.0,40.5583,40.5874,40.551,40.5728,46650.0
2006-11-09 15:40:00,55.77,55.77,55.73,55.76,83550.0,40.5728,40.5728,40.5437,40.5655,83550.0
2006-11-09 15:45:00,55.76,55.77,55.65,55.67,46050.0,40.5655,40.5728,40.4855,40.5001,46050.0
2006-11-09 15:50:00,55.66,55.66,55.56,55.56,59400.0,40.4928,40.4928,40.42,40.42,59400.0
2006-11-09 15:55:00,55.55,55.66,55.55,55.64,73650.0,40.4128,40.4928,40.4128,40.4782,73650.0
2006-11-10 09:30:00,55.69,55.97,55.69,55.93,55500.0,40.5146,40.7183,40.5146,40.6892,55500.0
2006-11-10 09:35:00,55.98,56.18,55.89,56.15,71700.0,40.7256,40.8711,40.6601,40.8493,71700.0
2006-11-10 09:40:00,56.18,56.19,55.93,56.09,96600.0,40.8711,40.8784,40.6892,40.8056,96600.0
2006-11-10 09:45:00,56.09,56.09,55.97,56.01,81150.0,40.8056,40.8056,40.7183,40.7474,81150.0
2006-11-10 09:50:00,56.05,56.1,55.92,55.95,75750.0,40.7765,40.8129,40.6819,40.7038,75750.0
2006-11-10 09:55:00,55.95,55.97,55.89,55.91,30000.0,40.7038,40.7183,40.6601,40.6747,30000.0
2006-11-10 10:00:00,55.91,56.04,55.9,55.98,49350.0,40.6747,40.7692,40.6674,40.7256,49350.0
2006-11-10 10:05:00,55.97,56.05,55.97,56.02,43350.0,40.7183,40.7765,40.7183,40.7547,43350.0
2006-11-10 10:10:00,56.01,56.16,55.99,56.16,31200.0,40.7474,40.8565,40.7329,40.8565,31200.0
2006-11-10 10:15:00,56.16,56.28,56.13,56.27,31800.0,40.8565,40.9438,40.8347,40.9366,31800.0
2006-11-10 10:20:00,56.27,56.33,56.21,56.31,31950.0,40.9366,40.9802,40.8929,40.9657,31950.0
2006-11-10 10:25:00,56.29,56.31,56.27,56.27,19350.0,40.9511,40.9657,40.9366,40.9366,19350.0
2006-11-10 10:30:00,56.27,56.32,56.25,56.31,20250.0,40.9366,40.9729,40.922,40.9657,20250.0
2006-11-10 10:35:00,56.31,56.31,56.25,56.28,17250.0,40.9657,40.9657,40.922,40.9438,17250.0
2006-11-10 10:40:00,56.29,56.33,56.29,56.31,23550.0,40.9511,40.9802,40.9511,40.9657,23550.0
2006-11-10 10:45:00,56.3,56.37,56.24,56.24,23550.0,40.9584,41.0093,40.9147,40.9147,23550.0
2006-11-10 10:50:00,56.25,56.27,56.23,56.25,6000.0,40.922,40.9366,40.9075,40.922,6000.0
2006-11-10 10:55:00,56.27,56.27,56.11,56.11,23850.0,40.9366,40.9366,40.8202,40.8202,23850.0
2006-11-10 11:00:00,56.12,56.12,56.03,56.08,17700.0,40.8274,40.8274,40.762,40.7983,17700.0
2006-11-10 11:05:00,56.09,56.09,56.0,56.0,11850.0,40.8056,40.8056,40.7401,40.7401,11850.0
2006-11-10 11:10:00,55.99,55.99,55.77,55.85,39750.0,40.7329,40.7329,40.5728,40.631,39750.0
2006-11-10 11:15:00,55.85,55.86,55.76,55.82,24750.0,40.631,40.6383,40.5655,40.6092,24750.0
2006-11-10 11:20:00,55.82,55.89,55.82,55.83,25800.0,40.6092,40.6601,40.6092,40.6165,25800.0
2006-11-10 11:25:00,55.83,55.91,55.79,55.85,35100.0,40.6165,40.6747,40.5874,40.631,35100.0
2006-11-10 11:30:00,55.85,55.96,55.82,55.9,34800.0,40.631,40.711,40.6092,40.6674,34800.0
2006-11-10 11:35:00,55.91,55.95,55.91,55.95,16200.0,40.6747,40.7038,40.6747,40.7038,16200.0
2006-11-10 11:40:00,55.95,55.97,55.92,55.94,23700.0,40.7038,40.7183,40.6819,40.6965,23700.0
2006-11-10 11:45:00,55.93,55.93,55.89,55.89,15150.0,40.6892,40.6892,40.6601,40.6601,15150.0
2006-11-10 11:50:00,55.89,55.93,55.88,55.91,21300.0,40.6601,40.6892,40.6528,40.6747,21300.0
2006-11-10 11:55:00,55.91,55.91,55.87,55.88,15750.0,40.6747,40.6747,40.6456,40.6528,15750.0
2006-11-10 12:00:00,55.89,55.95,55.89,55.91,13200.0,40.6601,40.7038,40.6601,40.6747,13200.0
2006-11-10 12:05:00,55.92,55.95,55.88,55.91,12300.0,40.6819,40.7038,40.6528,40.6747,12300.0
2006-11-10 12:10:00,55.91,55.94,55.89,55.91,15900.0,40.6747,40.6965,40.6601,40.6747,15900.0
2006-11-10 12:15:00,55.92,55.95,55.92,55.93,12450.0,40.6819,40.7038,40.6819,40.6892,12450.0
2006-11-10 12:20:00,55.94,55.95,55.89,55.91,5850.0,40.6965,40.7038,40.6601,40.6747,5850.0
2006-11-10 12:25:00,55.91,55.96,55.9,55.93,9750.0,40.6747,40.711,40.6674,40.6892,9750.0
2006-11-10 12:30:00,55.94,55.94,55.93,55.94,7650.0,40.6965,40.6965,40.6892,40.6965,7650.0
2006-11-10 12:35:00,55.95,55.95,55.93,55.93,7050.0,40.7038,40.7038,40.6892,40.6892,7050.0
2006-11-10 12:40:00,55.93,55.93,55.87,55.87,15300.0,40.6892,40.6892,40.6456,40.6456,15300.0
2006-11-10 12:45:00,55.87,55.91,55.87,55.89,15300.0,40.6456,40.6747,40.6456,40.6601,15300.0
2006-11-10 12:50:00,55.89,55.91,55.84,55.91,10950.0,40.6601,40.6747,40.6237,40.6747,10950.0
2006-11-10 12:55:00,55.9,55.91,55.88,55.89,11700.0,40.6674,40.6747,40.6528,40.6601,11700.0
2006-11-10 13:00:00,55.89,55.92,55.89,55.92,12300.0,40.6601,40.6819,40.6601,40.6819,12300.0
2006-11-10 13:05:00,55.92,55.93,55.9,55.93,14400.0,40.6819,40.6892,40.6674,40.6892,14400.0
2006-11-10 13:10:00,55.93,55.95,55.93,55.95,5250.0,40.6892,40.7038,40.6892,40.7038,5250.0
2006-11-10 13:15:00,55.95,55.97,55.95,55.97,3600.0,40.7038,40.7183,40.7038,40.7183,3600.0
2006-11-10 13:20:00,55.96,55.97,55.95,55.95,11250.0,40.711,40.7183,40.7038,40.7038,11250.0
2006-11-10 13:25:00,55.95,55.96,55.89,55.89,16950.0,40.7038,40.711,40.6601,40.6601,16950.0
2006-11-10 13:30:00,55.89,55.92,55.86,55.91,15300.0,40.6601,40.6819,40.6383,40.6747,15300.0
2006-11-10 13:35:00,55.91,55.91,55.86,55.89,16050.0,40.6747,40.6747,40.6383,40.6601,16050.0
2006-11-10 13:40:00,55.89,55.93,55.89,55.93,23400.0,40.6601,40.6892,40.6601,40.6892,23400.0
2006-11-10 13:45:00,55.92,55.95,55.91,55.95,8700.0,40.6819,40.7038,40.6747,40.7038,8700.0
2006-11-10 13:50:00,55.95,56.02,55.9,55.9,25500.0,40.7038,40.7547,40.6674,40.6674,25500.0
2006-11-10 13:55:00,55.9,55.95,55.89,55.92,13500.0,40.6674,40.7038,40.6601,40.6819,13500.0
2006-11-10 14:00:00,55.92,55.95,55.88,55.94,21000.0,40.6819,40.7038,40.6528,40.6965,21000.0
2006-11-10 14:05:00,55.93,56.0,55.92,56.0,10950.0,40.6892,40.7401,40.6819,40.7401,10950.0
2006-11-10 14:10:00,55.99,56.05,55.94,55.97,17700.0,40.7329,40.7765,40.6965,40.7183,17700.0
2006-11-10 14:15:00,55.97,56.0,55.91,56.0,19200.0,40.7183,40.7401,40.6747,40.7401,19200.0
2006-11-10 14:20:00,55.97,56.07,55.97,56.06,24750.0,40.7183,40.7911,40.7183,40.7838,24750.0
2006-11-10 14:25:00,56.06,56.1,56.03,56.06,36000.0,40.7838,40.8129,40.762,40.7838,36000.0
2006-11-10 14:30:00,56.07,56.09,56.03,56.06,17100.0,40.7911,40.8056,40.762,40.7838,17100.0
2006-11-10 14:35:00,56.06,56.13,56.02,56.13,12000.0,40.7838,40.8347,40.7547,40.8347,12000.0
2006-11-10 14:40:00,56.14,56.2,56.13,56.18,30000.0,40.842,40.8856,40.8347,40.8711,30000.0
2006-11-10 14:45:00,56.2,56.23,56.15,56.2,25200.0,40.8856,40.9075,40.8493,40.8856,25200.0
2006-11-10 14:50:00,56.19,56.21,56.13,56.17,11700.0,40.8784,40.8929,40.8347,40.8638,11700.0
2006-11-10 14:55:00,56.21,56.23,56.17,56.17,16950.0,40.8929,40.9075,40.8638,40.8638,16950.0
2006-11-10 15:00:00,56.17,56.23,56.15,56.21,10650.0,40.8638,40.9075,40.8493,40.8929,10650.0
2006-11-10 15:05:00,56.21,56.22,56.19,56.19,7650.0,40.8929,40.9002,40.8784,40.8784,7650.0
2006-11-10 15:10:00,56.18,56.19,56.08,56.08,15300.0,40.8711,40.8784,40.7983,40.7983,15300.0
2006-11-10 15:15:00,56.08,56.08,56.04,56.06,9450.0,40.7983,40.7983,40.7692,40.7838,9450.0
2006-11-10 15:20:00,56.05,56.12,56.05,56.05,13650.0,40.7765,40.8274,40.7765,40.7765,13650.0
2006-11-10 15:25:00,56.05,56.07,56.03,56.05,24750.0,40.7765,40.7911,40.762,40.7765,24750.0
2006-11-10 15:30:00,56.07,56.09,56.04,56.04,28500.0,40.7911,40.8056,40.7692,40.7692,28500.0
2006-11-10 15:35:00,56.05,56.09,56.05,56.05,9900.0,40.7765,40.8056,40.7765,40.7765,9900.0
2006-11-10 15:40:00,56.05,56.08,56.03,56.05,12450.0,40.7765,40.7983,40.762,40.7765,12450.0
2006-11-10 15:45:00,56.06,56.07,56.05,56.06,13500.0,40.7838,40.7911,40.7765,40.7838,13500.0
2006-11-10 15:50:00,56.07,56.09,56.06,56.07,28050.0,40.7911,40.8056,40.7838,40.7911,28050.0
2006-11-10 15:55:00,56.07,56.09,56.04,56.07,50250.0,40.7911,40.8056,40.7692,40.7911,50250.0
2006-11-13 09:30:00,56.07,56.27,56.07,56.23,34650.0,40.7911,40.9366,40.7911,40.9075,34650.0
2006-11-13 09:35:00,56.29,56.29,56.17,56.2,21000.0,40.9511,40.9511,40.8638,40.8856,21000.0
2006-11-13 09:40:00,56.21,56.38,56.21,56.33,57900.0,40.8929,41.0166,40.8929,40.9802,57900.0
2006-11-13 09:45:00,56.37,56.4,56.3,56.37,65700.0,41.0093,41.0311,40.9584,41.0093,65700.0
2006-11-13 09:50:00,56.37,56.42,56.23,56.27,56550.0,41.0093,41.0457,40.9075,40.9366,56550.0
2006-11-13 09:55:00,56.3,56.58,56.27,56.53,52650.0,40.9584,41.1621,40.9366,41.1257,52650.0
2006-11-13 10:00:00,56.51,56.65,56.5,56.61,32250.0,41.1112,41.213,41.1039,41.1839,32250.0
2006-11-13 10:05:00,56.64,56.71,56.61,56.71,24600.0,41.2057,41.2567,41.1839,41.2567,24600.0
2006-11-13 10:10:00,56.71,56.88,56.71,56.88,53850.0,41.2567,41.3803,41.2567,41.3803,53850.0
2006-11-13 10:15:00,56.86,56.95,56.81,56.83,44700.0,41.3658,41.4313,41.3294,41.344,44700.0
2006-11-13 10:20:00,56.85,56.86,56.65,56.67,22800.0,41.3585,41.3658,41.213,41.2276,22800.0
2006-11-13 10:25:00,56.67,56.71,56.64,56.69,6300.0,41.2276,41.2567,41.2057,41.2421,6300.0
2006-11-13 10:30:00,56.67,56.7,56.43,56.45,22650.0,41.2276,41.2494,41.053,41.0675,22650.0
2006-11-13 10:35:00,56.44,56.56,56.39,56.43,15150.0,41.0602,41.1475,41.0239,41.053,15150.0
2006-11-13 10:40:00,56.41,56.42,56.29,56.34,21000.0,41.0384,41.0457,40.9511,40.9875,21000.0
2006-11-13 10:45:00,56.34,56.34,56.12,56.2,32400.0,40.9875,40.9875,40.8274,40.8856,32400.0
2006-11-13 10:50:00,56.19,56.2,56.13,56.13,15450.0,40.8784,40.8856,40.8347,40.8347,15450.0
2006-11-13 10:55:00,56.13,56.13,55.99,55.99,31800.0,40.8347,40.8347,40.7329,40.7329,31800.0
2006-11-13 11:00:00,56.01,56.09,55.97,56.05,10200.0,40.7474,40.8056,40.7183,40.7765,10200.0
2006-11-13 11:05:00,56.08,56.14,56.07,56.09,7800.0,40.7983,40.842,40.7911,40.8056,7800.0
2006-11-13 11:10:00,56.07,56.09,55.94,55.94,23100.0,40.7911,40.8056,40.6965,40.6965,23100.0
2006-11-13 11:15:00,55.95,55.99,55.94,55.99,12150.0,40.7038,40.7329,40.6965,40.7329,12150.0
2006-11-13 11:20:00,55.99,56.07,55.99,56.07,9000.0,40.7329,40.7911,40.7329,40.7911,9000.0
2006-11-13 11:25:00,56.06,56.09,56.03,56.03,18300.0,40.7838,40.8056,40.762,40.762,18300.0
2006-11-13 11:30:00,56.02,56.05,55.99,56.03,27450.0,40.7547,40.7765,40.7329,40.762,27450.0
2006-11-13 11:35:00,56.01,56.03,55.97,55.99,11850.0,40.7474,40.762,40.7183,40.7329,11850.0
2006-11-13 11:40:00,55.99,56.0,55.87,55.96,16800.0,40.7329,40.7401,40.6456,40.711,16800.0
2006-11-13 11:45:00,55.94,55.99,55.91,55.99,8850.0,40.6965,40.7329,40.6747,40.7329,8850.0
2006-11-13 11:50:00,56.02,56.03,55.95,55.98,19500.0,40.7547,40.762,40.7038,40.7256,19500.0
2006-11-13 11:55:00,55.98,56.05,55.98,56.02,25800.0,40.7256,40.7765,40.7256,40.7547,25800.0
2006-11-13 12:00:00,56.02,56.04,56.0,56.02,16200.0,40.7547,40.7692,40.7401,40.7547,16200.0
2006-11-13 12:05:00,56.02,56.03,55.97,56.02,21600.0,40.7547,40.762,40.7183,40.7547,21600.0
2006-11-13 12:10:00,56.03,56.03,55.99,56.02,21750.0,40.762,40.762,40.7329,40.7547,21750.0
2006-11-13 12:15:00,56.02,56.04,56.0,56.01,18600.0,40.7547,40.7692,40.7401,40.7474,18600.0
2006-11-13 12:20:00,56.01,56.07,55.97,56.06,22800.0,40.7474,40.7911,40.7183,40.7838,22800.0
2006-11-13 12:25:00,56.06,56.19,56.05,56.17,73650.0,40.7838,40.8784,40.7765,40.8638,73650.0
2006-11-13 12:30:00,56.15,56.22,56.13,56.17,14250.0,40.8493,40.9002,40.8347,40.8638,14250.0
2006-11-13 12:35:00,56.18,56.19,56.13,56.15,13650.0,40.8711,40.8784,40.8347,40.8493,13650.0
2006-11-13 12:40:00,56.14,56.15,56.07,56.07,12000.0,40.842,40.8493,40.7911,40.7911,12000.0
2006-11-13 12:45:00,56.06,56.1,55.92,55.95,18600.0,40.7838,40.8129,40.6819,40.7038,18600.0
2006-11-13 12:50:00,55.92,55.98,55.91,55.97,11100.0,40.6819,40.7256,40.6747,40.7183,11100.0
2006-11-13 12:55:00,55.96,55.97,55.88,55.91,12600.0,40.711,40.7183,40.6528,40.6747,12600.0
2006-11-13 13:00:00,55.89,55.89,55.83,55.84,19050.0,40.6601,40.6601,40.6165,40.6237,19050.0
2006-11-13 13:05:00,55.84,55.91,55.83,55.87,45000.0,40.6237,40.6747,40.6165,40.6456,45000.0
2006-11-13 13:10:00,55.87,55.9,55.85,55.85,25950.0,40.6456,40.6674,40.631,40.631,25950.0
2006-11-13 13:15:00,55.85,55.91,55.85,55.86,29700.0,40.631,40.6747,40.631,40.6383,29700.0
2006-11-13 13:20:00,55.87,55.9,55.85,55.88,22050.0,40.6456,40.6674,40.631,40.6528,22050.0
2006-11-13 13:25:00,55.89,55.9,55.85,55.85,22800.0,40.6601,40.6674,40.631,40.631,22800.0
2006-11-13 13:30:00,55.85,55.98,55.84,55.97,28200.0,40.631,40.7256,40.6237,40.7183,28200.0
2006-11-13 13:35:00,55.95,56.0,55.94,55.98,21300.0,40.7038,40.7401,40.6965,40.7256,21300.0
2006-11-13 13:40:00,55.99,56.07,55.99,56.03,15300.0,40.7329,40.7911,40.7329,40.762,15300.0
2006-11-13 13:45:00,56.03,56.08,55.98,56.04,19350.0,40.762,40.7983,40.7256,40.7692,19350.0
2006-11-13 13:50:00,56.03,56.26,56.03,56.2,28050.0,40.762,40.9293,40.762,40.8856,28050.0
2006-11-13 13:55:00,56.2,56.27,56.19,56.19,17100.0,40.8856,40.9366,40.8784,40.8784,17100.0
2006-11-13 14:00:00,56.19,56.23,56.18,56.2,10800.0,40.8784,40.9075,40.8711,40.8856,10800.0
2006-11-13 14:05:00,56.21,56.25,56.17,56.25,13500.0,40.8929,40.922,40.8638,40.922,13500.0
2006-11-13 14:10:00,56.26,56.27,56.19,56.27,20700.0,40.9293,40.9366,40.8784,40.9366,20700.0
2006-11-13 14:15:00,56.29,56.32,56.29,56.3,11400.0,40.9511,40.9729,40.9511,40.9584,11400.0
2006-11-13 14:20:00,56.3,56.37,56.3,56.3,28500.0,40.9584,41.0093,40.9584,40.9584,28500.0
2006-11-13 14:25:00,56.31,56.39,56.27,56.39,23850.0,40.9657,41.0239,40.9366,41.0239,23850.0
2006-11-13 14:30:00,56.39,56.47,56.37,56.46,33150.0,41.0239,41.0821,41.0093,41.0748,33150.0
2006-11-13 14:35:00,56.46,56.5,56.38,56.39,32100.0,41.0748,41.1039,41.0166,41.0239,32100.0
2006-11-13 14:40:00,56.4,56.44,56.35,56.43,28500.0,41.0311,41.0602,40.9948,41.053,28500.0
2006-11-13 14:45:00,56.42,56.45,56.35,56.45,25350.0,41.0457,41.0675,40.9948,41.0675,25350.0
2006-11-13 14:50:00,56.46,56.47,56.36,56.37,34050.0,41.0748,41.0821,41.002,41.0093,34050.0
2006-11-13 14:55:00,56.37,56.45,56.37,56.4,20700.0,41.0093,41.0675,41.0093,41.0311,20700.0
2006-11-13 15:00:00,56.4,56.4,56.27,56.35,26550.0,41.0311,41.0311,40.9366,40.9948,26550.0
2006-11-13 15:05:00,56.32,56.34,56.21,56.21,31800.0,40.9729,40.9875,40.8929,40.8929,31800.0
2006-11-13 15:10:00,56.21,56.21,56.15,56.18,19950.0,40.8929,40.8929,40.8493,40.8711,19950.0
2006-11-13 15:15:00,56.16,56.16,56.13,56.14,18000.0,40.8565,40.8565,40.8347,40.842,18000.0
2006-11-13 15:20:00,56.13,56.26,56.13,56.24,23250.0,40.8347,40.9293,40.8347,40.9147,23250.0
2006-11-13 15:25:00,56.25,56.3,56.23,56.25,22950.0,40.922,40.9584,40.9075,40.922,22950.0
2006-11-13 15:30:00,56.25,56.31,56.21,56.28,20850.0,40.922,40.9657,40.8929,40.9438,20850.0
2006-11-13 15:35:00,56.29,56.29,56.23,56.26,18900.0,40.9511,40.9511,40.9075,40.9293,18900.0
2006-11-13 15:40:00,56.26,56.27,56.24,56.27,16800.0,40.9293,40.9366,40.9147,40.9366,16800.0
2006-11-13 15:45:00,56.27,56.32,56.25,56.3,23400.0,40.9366,40.9729,40.922,40.9584,23400.0
2006-11-13 15:50:00,56.3,56.33,56.23,56.23,32400.0,40.9584,40.9802,40.9075,40.9075,32400.0
2006-11-13 15:55:00,56.23,56.23,56.21,56.22,66600.0,40.9075,40.9075,40.8929,40.9002,66600.0
2006-11-14 09:30:00,56.43,56.49,56.23,56.49,22800.0,41.1792,41.223,41.0332,41.223,22800.0
2006-11-14 09:35:00,56.43,56.46,56.38,56.44,67500.0,41.1792,41.2011,41.1427,41.1865,67500.0
2006-11-14 09:40:00,56.45,56.49,56.33,56.41,30900.0,41.1938,41.223,41.1062,41.1646,30900.0
2006-11-14 09:45:00,56.41,56.53,56.35,56.5,51300.0,41.1646,41.2522,41.1208,41.2303,51300.0
2006-11-14 09:50:00,56.5,56.55,56.43,56.51,49500.0,41.2303,41.2667,41.1792,41.2376,49500.0
2006-11-14 09:55:00,56.51,56.51,56.32,56.41,25050.0,41.2376,41.2376,41.0989,41.1646,25050.0
2006-11-14 10:00:00,56.39,56.47,56.37,56.43,16200.0,41.15,41.2084,41.1354,41.1792,16200.0
2006-11-14 10:05:00,56.43,56.45,56.35,56.35,22650.0,41.1792,41.1938,41.1208,41.1208,22650.0
2006-11-14 10:10:00,56.32,56.35,56.13,56.15,18600.0,41.0989,41.1208,40.9603,40.9749,18600.0
2006-11-14 10:15:00,56.16,56.25,56.09,56.14,19950.0,40.9821,41.0478,40.9311,40.9676,19950.0
2006-11-14 10:20:00,56.14,56.16,56.02,56.05,11400.0,40.9676,40.9821,40.88,40.9019,11400.0
2006-11-14 10:25:00,56.05,56.14,55.98,56.02,18900.0,40.9019,40.9676,40.8508,40.88,18900.0
2006-11-14 10:30:00,56.03,56.03,55.92,56.0,16050.0,40.8873,40.8873,40.807,40.8654,16050.0
2006-11-14 10:35:00,56.0,56.05,55.97,55.99,13050.0,40.8654,40.9019,40.8435,40.8581,13050.0
2006-11-14 10:40:00,56.0,56.05,55.93,55.93,7050.0,40.8654,40.9019,40.8143,40.8143,7050.0
2006-11-14 10:45:00,55.93,55.96,55.91,55.93,6900.0,40.8143,40.8362,40.7997,40.8143,6900.0
2006-11-14 10:50:00,55.96,56.01,55.91,56.01,6450.0,40.8362,40.8727,40.7997,40.8727,6450.0
2006-11-14 10:55:00,55.99,56.02,55.98,56.01,10350.0,40.8581,40.88,40.8508,40.8727,10350.0
2006-11-14 11:00:00,55.99,55.99,55.87,55.92,11250.0,40.8581,40.8581,40.7705,40.807,11250.0
2006-11-14 11:05:00,55.93,55.96,55.9,55.93,7350.0,40.8143,40.8362,40.7924,40.8143,7350.0
2006-11-14 11:10:00,55.92,55.93,55.83,55.87,12300.0,40.807,40.8143,40.7413,40.7705,12300.0
2006-11-14 11:15:00,55.87,55.96,55.87,55.96,24300.0,40.7705,40.8362,40.7705,40.8362,24300.0
2006-11-14 11:20:00,55.95,55.97,55.87,55.89,21750.0,40.8289,40.8435,40.7705,40.7851,21750.0
2006-11-14 11:25:00,55.89,55.93,55.87,55.89,29250.0,40.7851,40.8143,40.7705,40.7851,29250.0
2006-11-14 11:30:00,55.89,55.93,55.85,55.87,31500.0,40.7851,40.8143,40.7559,40.7705,31500.0
2006-11-14 11:35:00,55.87,55.89,55.79,55.8,30150.0,40.7705,40.7851,40.7121,40.7194,30150.0
2006-11-14 11:40:00,55.81,55.89,55.8,55.87,22950.0,40.7267,40.7851,40.7194,40.7705,22950.0
2006-11-14 11:45:00,55.82,55.84,55.79,55.82,9750.0,40.734,40.7486,40.7121,40.734,9750.0
2006-11-14 11:50:00,55.85,55.91,55.85,55.86,21000.0,40.7559,40.7997,40.7559,40.7632,21000.0
2006-11-14 11:55:00,55.81,55.87,55.81,55.86,16800.0,40.7267,40.7705,40.7267,40.7632,16800.0
2006-11-14 12:00:00,55.85,55.86,55.81,55.84,13200.0,40.7559,40.7632,40.7267,40.7486,13200.0
2006-11-14 12:05:00,55.84,55.85,55.83,55.84,20400.0,40.7486,40.7559,40.7413,40.7486,20400.0
2006-11-14 12:10:00,55.84,55.91,55.84,55.88,9600.0,40.7486,40.7997,40.7486,40.7778,9600.0
2006-11-14 12:15:00,55.85,55.93,55.84,55.93,10800.0,40.7559,40.8143,40.7486,40.8143,10800.0
2006-11-14 12:20:00,55.92,55.94,55.87,55.89,12000.0,40.807,40.8216,40.7705,40.7851,12000.0
2006-11-14 12:25:00,55.89,55.93,55.88,55.93,10200.0,40.7851,40.8143,40.7778,40.8143,10200.0
2006-11-14 12:30:00,55.89,55.91,55.87,55.89,10050.0,40.7851,40.7997,40.7705,40.7851,10050.0
2006-11-14 12:35:00,55.89,55.92,55.85,55.91,14550.0,40.7851,40.807,40.7559,40.7997,14550.0
2006-11-14 12:40:00,55.91,55.96,55.89,55.92,11400.0,40.7997,40.8362,40.7851,40.807,11400.0
2006-11-14 12:45:00,55.93,56.11,55.93,56.07,15600.0,40.8143,40.9457,40.8143,40.9165,15600.0
2006-11-14 12:50:00,56.07,56.1,56.01,56.05,13950.0,40.9165,40.9384,40.8727,40.9019,13950.0
2006-11-14 12:55:00,56.05,56.1,56.04,56.04,10800.0,40.9019,40.9384,40.8946,40.8946,10800.0
2006-11-14 13:00:00,56.05,56.1,56.05,56.07,10650.0,40.9019,40.9384,40.9019,40.9165,10650.0
2006-11-14 13:05:00,56.08,56.13,56.08,56.09,22950.0,40.9238,40.9603,40.9238,40.9311,22950.0
2006-11-14 13:10:00,56.08,56.11,56.07,56.08,27150.0,40.9238,40.9457,40.9165,40.9238,27150.0
2006-11-14 13:15:00,56.08,56.11,56.08,56.1,16650.0,40.9238,40.9457,40.9238,40.9384,16650.0
2006-11-14 13:20:00,56.11,56.17,56.11,56.15,24450.0,40.9457,40.9894,40.9457,40.9749,24450.0
2006-11-14 13:25:00,56.15,56.15,56.08,56.11,16050.0,40.9749,40.9749,40.9238,40.9457,16050.0
2006-11-14 13:30:00,56.11,56.14,56.09,56.09,11550.0,40.9457,40.9676,40.9311,40.9311,11550.0
2006-11-14 13:35:00,56.09,56.2,56.09,56.15,22350.0,40.9311,41.0113,40.9311,40.9749,22350.0
2006-11-14 13:40:00,56.17,56.17,56.1,56.1,16500.0,40.9894,40.9894,40.9384,40.9384,16500.0
2006-11-14 13:45:00,56.11,56.13,56.11,56.13,14850.0,40.9457,40.9603,40.9457,40.9603,14850.0
2006-11-14 13:50:00,56.13,56.18,56.12,56.17,40500.0,40.9603,40.9967,40.953,40.9894,40500.0
2006-11-14 13:55:00,56.17,56.17,56.13,56.13,25050.0,40.9894,40.9894,40.9603,40.9603,25050.0
2006-11-14 14:00:00,56.14,56.15,56.06,56.11,10950.0,40.9676,40.9749,40.9092,40.9457,10950.0
2006-11-14 14:05:00,56.13,56.17,56.09,56.13,24750.0,40.9603,40.9894,40.9311,40.9603,24750.0
2006-11-14 14:10:00,56.12,56.14,56.05,56.05,21750.0,40.953,40.9676,40.9019,40.9019,21750.0
2006-11-14 14:15:00,56.06,56.13,56.05,56.07,52050.0,40.9092,40.9603,40.9019,40.9165,52050.0
2006-11-14 14:20:00,56.07,56.1,56.02,56.07,22050.0,40.9165,40.9384,40.88,40.9165,22050.0
2006-11-14 14:25:00,56.07,56.1,56.02,56.1,15900.0,40.9165,40.9384,40.88,40.9384,15900.0
2006-11-14 14:30:00,56.1,56.11,56.05,56.07,16200.0,40.9384,40.9457,40.9019,40.9165,16200.0
2006-11-14 14:35:00,56.07,56.25,56.07,56.23,18750.0,40.9165,41.0478,40.9165,41.0332,18750.0
2006-11-14 14:40:00,56.22,56.39,56.22,56.38,18450.0,41.0259,41.15,41.0259,41.1427,18450.0
2006-11-14 14:45:00,56.37,56.49,56.33,56.42,25500.0,41.1354,41.223,41.1062,41.1719,25500.0
2006-11-14 14:50:00,56.43,56.45,56.32,56.35,13500.0,41.1792,41.1938,41.0989,41.1208,13500.0
2006-11-14 14:55:00,56.35,56.46,56.35,56.43,19950.0,41.1208,41.2011,41.1208,41.1792,19950.0
2006-11-14 15:00:00,56.43,56.5,56.43,56.47,18150.0,41.1792,41.2303,41.1792,41.2084,18150.0
2006-11-14 15:05:00,56.45,56.45,56.36,56.4,14850.0,41.1938,41.1938,41.1281,41.1573,14850.0
2006-11-14 15:10:00,56.41,56.43,56.34,56.4,14100.0,41.1646,41.1792,41.1135,41.1573,14100.0
2006-11-14 15:15:00,56.38,56.44,56.36,56.41,11700.0,41.1427,41.1865,41.1281,41.1646,11700.0
2006-11-14 15:20:00,56.39,56.41,56.35,56.35,10950.0,41.15,41.1646,41.1208,41.1208,10950.0
2006-11-14 15:25:00,56.33,56.37,56.29,56.35,10950.0,41.1062,41.1354,41.077,41.1208,10950.0
2006-11-14 15:30:00,56.35,56.45,56.34,56.41,13500.0,41.1208,41.1938,41.1135,41.1646,13500.0
2006-11-14 15:35:00,56.41,56.46,56.39,56.46,7650.0,41.1646,41.2011,41.15,41.2011,7650.0
2006-11-14 15:40:00,56.47,56.5,56.44,56.5,17400.0,41.2084,41.2303,41.1865,41.2303,17400.0
2006-11-14 15:45:00,56.49,56.49,56.39,56.4,12150.0,41.223,41.223,41.15,41.1573,12150.0
2006-11-14 15:50:00,56.4,56.49,56.39,56.47,16500.0,41.1573,41.223,41.15,41.2084,16500.0
2006-11-14 15:55:00,56.47,56.47,56.39,56.39,36150.0,41.2084,41.2084,41.15,41.15,36150.0
2006-11-15 09:30:00,56.29,56.57,56.29,56.43,10350.0,41.077,41.2813,41.077,41.1792,10350.0
2006-11-15 09:35:00,56.45,56.47,56.43,56.43,6150.0,41.1938,41.2084,41.1792,41.1792,6150.0
2006-11-15 09:40:00,56.42,56.51,56.42,56.46,18600.0,41.1719,41.2376,41.1719,41.2011,18600.0
2006-11-15 09:45:00,56.42,56.45,56.33,56.45,14100.0,41.1719,41.1938,41.1062,41.1938,14100.0
2006-11-15 09:50:00,56.43,56.47,56.41,56.43,7050.0,41.1792,41.2084,41.1646,41.1792,7050.0
2006-11-15 09:55:00,56.39,56.77,56.39,56.71,29550.0,41.15,41.4273,41.15,41.3835,29550.0
2006-11-15 10:00:00,56.71,56.72,56.51,56.55,21300.0,41.3835,41.3908,41.2376,41.2667,21300.0
2006-11-15 10:05:00,56.53,56.56,56.47,56.47,11850.0,41.2522,41.274,41.2084,41.2084,11850.0
2006-11-15 10:10:00,56.49,56.49,56.39,56.48,17250.0,41.223,41.223,41.15,41.2157,17250.0
2006-11-15 10:15:00,56.45,56.47,56.4,56.41,5850.0,41.1938,41.2084,41.1573,41.1646,5850.0
2006-11-15 10:20:00,56.41,56.41,56.21,56.21,19050.0,41.1646,41.1646,41.0186,41.0186,19050.0
2006-11-15 10:25:00,56.22,56.31,56.2,56.3,32400.0,41.0259,41.0916,41.0113,41.0843,32400.0
2006-11-15 10:30:00,56.31,56.32,56.27,56.29,16350.0,41.0916,41.0989,41.0624,41.077,16350.0
2006-11-15 10:35:00,56.28,56.29,56.21,56.22,15750.0,41.0697,41.077,41.0186,41.0259,15750.0
2006-11-15 10:40:00,56.22,56.29,56.21,56.21,24150.0,41.0259,41.077,41.0186,41.0186,24150.0
2006-11-15 10:45:00,56.22,56.29,56.21,56.29,21300.0,41.0259,41.077,41.0186,41.077,21300.0
2006-11-15 10:50:00,56.29,56.29,56.22,56.22,20250.0,41.077,41.077,41.0259,41.0259,20250.0
2006-11-15 10:55:00,56.22,56.24,56.19,56.21,16200.0,41.0259,41.0405,41.004,41.0186,16200.0
2006-11-15 11:00:00,56.2,56.21,56.17,56.18,14550.0,41.0113,41.0186,40.9894,40.9967,14550.0
2006-11-15 11:05:00,56.19,56.19,56.15,56.17,16200.0,41.004,41.004,40.9749,40.9894,16200.0
2006-11-15 11:10:00,56.17,56.35,56.17,56.32,14850.0,40.9894,41.1208,40.9894,41.0989,14850.0
2006-11-15 11:15:00,56.32,56.38,56.31,56.35,9450.0,41.0989,41.1427,41.0916,41.1208,9450.0
2006-11-15 11:20:00,56.32,56.32,56.25,56.26,8100.0,41.0989,41.0989,41.0478,41.0551,8100.0
2006-11-15 11:25:00,56.25,56.31,56.23,56.29,16050.0,41.0478,41.0916,41.0332,41.077,16050.0
2006-11-15 11:30:00,56.35,56.36,56.28,56.31,13050.0,41.1208,41.1281,41.0697,41.0916,13050.0
2006-11-15 11:35:00,56.31,56.34,56.29,56.34,23100.0,41.0916,41.1135,41.077,41.1135,23100.0
2006-11-15 11:40:00,56.34,56.41,56.32,56.41,20100.0,41.1135,41.1646,41.0989,41.1646,20100.0
2006-11-15 11:45:00,56.43,56.47,56.43,56.45,16650.0,41.1792,41.2084,41.1792,41.1938,16650.0
2006-11-15 11:50:00,56.45,56.51,56.45,56.49,49950.0,41.1938,41.2376,41.1938,41.223,49950.0
2006-11-15 11:55:00,56.5,56.53,56.49,56.53,14400.0,41.2303,41.2522,41.223,41.2522,14400.0
2006-11-15 12:00:00,56.53,56.55,56.49,56.49,14850.0,41.2522,41.2667,41.223,41.223,14850.0
2006-11-15 12:05:00,56.51,56.53,56.5,56.52,24750.0,41.2376,41.2522,41.2303,41.2449,24750.0
2006-11-15 12:10:00,56.51,56.53,56.49,56.51,34050.0,41.2376,41.2522,41.223,41.2376,34050.0
2006-11-15 12:15:00,56.51,56.51,56.48,56.48,15300.0,41.2376,41.2376,41.2157,41.2157,15300.0
2006-11-15 12:20:00,56.49,56.5,56.42,56.42,15150.0,41.223,41.2303,41.1719,41.1719,15150.0
2006-11-15 12:25:00,56.43,56.5,56.43,56.49,13350.0,41.1792,41.2303,41.1792,41.223,13350.0
2006-11-15 12:30:00,56.47,56.47,56.45,56.46,9900.0,41.2084,41.2084,41.1938,41.2011,9900.0
2006-11-15 12:35:00,56.47,56.47,56.41,56.45,11700.0,41.2084,41.2084,41.1646,41.1938,11700.0
2006-11-15 12:40:00,56.46,56.49,56.41,56.45,10050.0,41.2011,41.223,41.1646,41.1938,10050.0
2006-11-15 12:45:00,56.45,56.5,56.42,56.5,10500.0,41.1938,41.2303,41.1719,41.2303,10500.0
2006-11-15 12:50:00,56.49,56.54,56.47,56.53,7950.0,41.223,41.2594,41.2084,41.2522,7950.0
2006-11-15 12:55:00,56.53,56.53,56.47,56.49,3600.0,41.2522,41.2522,41.2084,41.223,3600.0
2006-11-15 13:00:00,56.49,56.52,56.46,56.46,18300.0,41.223,41.2449,41.2011,41.2011,18300.0
2006-11-15 13:05:00,56.46,56.49,56.46,56.47,10050.0,41.2011,41.223,41.2011,41.2084,10050.0
2006-11-15 13:10:00,56.46,56.49,56.45,56.47,10350.0,41.2011,41.223,41.1938,41.2084,10350.0
2006-11-15 13:15:00,56.47,56.49,56.46,56.48,9450.0,41.2084,41.223,41.2011,41.2157,9450.0
2006-11-15 13:20:00,56.49,56.61,56.48,56.6,34350.0,41.223,41.3105,41.2157,41.3032,34350.0
2006-11-15 13:25:00,56.61,56.69,56.59,56.59,45300.0,41.3105,41.3689,41.2959,41.2959,45300.0
2006-11-15 13:30:00,56.59,56.65,56.59,56.64,9450.0,41.2959,41.3397,41.2959,41.3324,9450.0
2006-11-15 13:35:00,56.66,56.73,56.65,56.72,24150.0,41.347,41.3981,41.3397,41.3908,24150.0
2006-11-15 13:40:00,56.71,56.75,56.7,56.73,27750.0,41.3835,41.4127,41.3762,41.3981,27750.0
2006-11-15 13:45:00,56.73,56.82,56.73,56.81,22500.0,41.3981,41.4638,41.3981,41.4565,22500.0
2006-11-15 13:50:00,56.79,56.79,56.73,56.73,16350.0,41.4419,41.4419,41.3981,41.3981,16350.0
2006-11-15 13:55:00,56.73,56.83,56.73,56.73,19950.0,41.3981,41.4711,41.3981,41.3981,19950.0
2006-11-15 14:00:00,56.73,56.75,56.65,56.67,56100.0,41.3981,41.4127,41.3397,41.3543,56100.0
2006-11-15 14:05:00,56.63,56.73,56.61,56.7,13350.0,41.3251,41.3981,41.3105,41.3762,13350.0
2006-11-15 14:10:00,56.71,56.83,56.69,56.83,41400.0,41.3835,41.4711,41.3689,41.4711,41400.0
2006-11-15 14:15:00,56.81,56.81,56.73,56.78,75450.0,41.4565,41.4565,41.3981,41.4346,75450.0
2006-11-15 14:20:00,56.77,56.81,56.73,56.74,21750.0,41.4273,41.4565,41.3981,41.4054,21750.0
2006-11-15 14:25:00,56.75,56.79,56.71,56.73,32100.0,41.4127,41.4419,41.3835,41.3981,32100.0
2006-11-15 14:30:00,56.75,56.75,56.67,56.71,16200.0,41.4127,41.4127,41.3543,41.3835,16200.0
2006-11-15 14:35:00,56.71,56.71,56.65,56.65,29700.0,41.3835,41.3835,41.3397,41.3397,29700.0
2006-11-15 14:40:00,56.65,56.65,56.6,56.6,38100.0,41.3397,41.3397,41.3032,41.3032,38100.0
2006-11-15 14:45:00,56.59,56.59,56.55,56.56,28200.0,41.2959,41.2959,41.2667,41.274,28200.0
2006-11-15 14:50:00,56.56,56.57,56.53,56.55,33900.0,41.274,41.2813,41.2522,41.2667,33900.0
2006-11-15 14:55:00,56.54,56.54,56.5,56.52,20700.0,41.2594,41.2594,41.2303,41.2449,20700.0
2006-11-15 15:00:00,56.52,56.52,56.47,56.48,28200.0,41.2449,41.2449,41.2084,41.2157,28200.0
2006-11-15 15:05:00,56.49,56.49,56.4,56.41,31200.0,41.223,41.223,41.1573,41.1646,31200.0
2006-11-15 15:10:00,56.42,56.44,56.41,56.43,51150.0,41.1719,41.1865,41.1646,41.1792,51150.0
2006-11-15 15:15:00,56.43,56.44,56.38,56.39,36150.0,41.1792,41.1865,41.1427,41.15,36150.0
2006-11-15 15:20:00,56.39,56.42,56.37,56.4,48750.0,41.15,41.1719,41.1354,41.1573,48750.0
2006-11-15 15:25:00,56.39,56.42,56.39,56.42,12450.0,41.15,41.1719,41.15,41.1719,12450.0
2006-11-15 15:30:00,56.43,56.43,56.35,56.35,18000.0,41.1792,41.1792,41.1208,41.1208,18000.0
2006-11-15 15:35:00,56.35,56.39,56.34,56.37,24000.0,41.1208,41.15,41.1135,41.1354,24000.0
2006-11-15 15:40:00,56.36,56.37,56.29,56.34,27150.0,41.1281,41.1354,41.077,41.1135,27150.0
2006-11-15 15:45:00,56.35,56.38,56.29,56.31,18000.0,41.1208,41.1427,41.077,41.0916,18000.0
2006-11-15 15:50:00,56.31,56.37,56.3,56.31,30150.0,41.0916,41.1354,41.0843,41.0916,30150.0
2006-11-15 15:55:00,56.31,56.31,56.27,56.31,53700.0,41.0916,41.0916,41.0624,41.0916,53700.0
2006-11-16 09:30:00,56.49,56.67,56.49,56.58,16800.0,41.223,41.3543,41.223,41.2886,16800.0
2006-11-16 09:35:00,56.56,56.57,56.27,56.29,37500.0,41.274,41.2813,41.0624,41.077,37500.0
2006-11-16 09:40:00,56.29,56.43,56.29,56.39,37650.0,41.077,41.1792,41.077,41.15,37650.0
2006-11-16 09:45:00,56.38,56.45,56.38,56.45,40650.0,41.1427,41.1938,41.1427,41.1938,40650.0
2006-11-16 09:50:00,56.45,56.51,56.41,56.43,21150.0,41.1938,41.2376,41.1646,41.1792,21150.0
2006-11-16 09:55:00,56.44,56.53,56.33,56.34,22500.0,41.1865,41.2522,41.1062,41.1135,22500.0
2006-11-16 10:00:00,56.34,56.34,56.23,56.26,15450.0,41.1135,41.1135,41.0332,41.0551,15450.0
2006-11-16 10:05:00,56.25,56.27,56.22,56.24,16650.0,41.0478,41.0624,41.0259,41.0405,16650.0
2006-11-16 10:10:00,56.23,56.24,56.18,56.21,23250.0,41.0332,41.0405,40.9967,41.0186,23250.0
2006-11-16 10:15:00,56.21,56.24,56.15,56.2,45450.0,41.0186,41.0405,40.9749,41.0113,45450.0
2006-11-16 10:20:00,56.2,56.27,56.19,56.27,20250.0,41.0113,41.0624,41.004,41.0624,20250.0
2006-11-16 10:25:00,56.28,56.29,56.19,56.21,19200.0,41.0697,41.077,41.004,41.0186,19200.0
2006-11-16 10:30:00,56.19,56.24,56.17,56.23,21000.0,41.004,41.0405,40.9894,41.0332,21000.0
2006-11-16 10:35:00,56.23,56.23,56.16,56.16,18300.0,41.0332,41.0332,40.9821,40.9821,18300.0
2006-11-16 10:40:00,56.16,56.17,56.08,56.08,24900.0,40.9821,40.9894,40.9238,40.9238,24900.0
2006-11-16 10:45:00,56.09,56.13,56.04,56.05,36450.0,40.9311,40.9603,40.8946,40.9019,36450.0
2006-11-16 10:50:00,56.05,56.05,55.97,55.99,37950.0,40.9019,40.9019,40.8435,40.8581,37950.0
2006-11-16 10:55:00,55.99,55.99,55.92,55.93,37950.0,40.8581,40.8581,40.807,40.8143,37950.0
2006-11-16 11:00:00,55.93,55.94,55.91,55.94,109350.0,40.8143,40.8216,40.7997,40.8216,109350.0
2006-11-16 11:05:00,55.93,55.93,55.87,55.87,44850.0,40.8143,40.8143,40.7705,40.7705,44850.0
2006-11-16 11:10:00,55.87,55.87,55.8,55.81,57600.0,40.7705,40.7705,40.7194,40.7267,57600.0
2006-11-16 11:15:00,55.82,55.87,55.82,55.87,63450.0,40.734,40.7705,40.734,40.7705,63450.0
2006-11-16 11:20:00,55.87,55.93,55.87,55.87,15150.0,40.7705,40.8143,40.7705,40.7705,15150.0
2006-11-16 11:25:00,55.87,55.93,55.87,55.91,22350.0,40.7705,40.8143,40.7705,40.7997,22350.0
2006-11-16 11:30:00,55.91,55.92,55.89,55.9,31950.0,40.7997,40.807,40.7851,40.7924,31950.0
2006-11-16 11:35:00,55.89,55.89,55.85,55.85,13350.0,40.7851,40.7851,40.7559,40.7559,13350.0
2006-11-16 11:40:00,55.85,55.87,55.84,55.86,11100.0,40.7559,40.7705,40.7486,40.7632,11100.0
2006-11-16 11:45:00,55.86,55.89,55.83,55.87,47550.0,40.7632,40.7851,40.7413,40.7705,47550.0
2006-11-16 11:50:00,55.89,55.99,55.89,55.97,37050.0,40.7851,40.8581,40.7851,40.8435,37050.0
2006-11-16 11:55:00,55.97,55.99,55.91,55.95,30900.0,40.8435,40.8581,40.7997,40.8289,30900.0
2006-11-16 12:00:00,55.93,55.98,55.91,55.93,14850.0,40.8143,40.8508,40.7997,40.8143,14850.0
2006-11-16 12:05:00,55.93,55.99,55.93,55.93,32250.0,40.8143,40.8581,40.8143,40.8143,32250.0
2006-11-16 12:10:00,55.93,55.94,55.84,55.84,23700.0,40.8143,40.8216,40.7486,40.7486,23700.0
2006-11-16 12:15:00,55.84,55.89,55.83,55.87,12750.0,40.7486,40.7851,40.7413,40.7705,12750.0
2006-11-16 12:20:00,55.87,55.9,55.85,55.89,24750.0,40.7705,40.7924,40.7559,40.7851,24750.0
2006-11-16 12:25:00,55.89,55.9,55.87,55.87,23250.0,40.7851,40.7924,40.7705,40.7705,23250.0
2006-11-16 12:30:00,55.87,55.89,55.84,55.85,31950.0,40.7705,40.7851,40.7486,40.7559,31950.0
2006-11-16 12:35:00,55.84,55.86,55.83,55.85,7950.0,40.7486,40.7632,40.7413,40.7559,7950.0
2006-11-16 12:40:00,55.85,55.85,55.77,55.81,31500.0,40.7559,40.7559,40.6975,40.7267,31500.0
2006-11-16 12:45:00,55.82,55.83,55.79,55.79,17400.0,40.734,40.7413,40.7121,40.7121,17400.0
2006-11-16 12:50:00,55.79,55.8,55.76,55.77,14100.0,40.7121,40.7194,40.6903,40.6975,14100.0
2006-11-16 12:55:00,55.77,55.78,55.75,55.75,23400.0,40.6975,40.7048,40.683,40.683,23400.0
2006-11-16 13:00:00,55.75,55.76,55.71,55.75,20550.0,40.683,40.6903,40.6538,40.683,20550.0
2006-11-16 13:05:00,55.75,55.76,55.73,55.76,23250.0,40.683,40.6903,40.6684,40.6903,23250.0
2006-11-16 13:10:00,55.76,55.77,55.75,55.77,18150.0,40.6903,40.6975,40.683,40.6975,18150.0
2006-11-16 13:15:00,55.77,55.83,55.77,55.82,50400.0,40.6975,40.7413,40.6975,40.734,50400.0
2006-11-16 13:20:00,55.82,55.82,55.8,55.8,19950.0,40.734,40.734,40.7194,40.7194,19950.0
2006-11-16 13:25:00,55.8,55.81,55.78,55.78,16350.0,40.7194,40.7267,40.7048,40.7048,16350.0
2006-11-16 13:30:00,55.78,55.82,55.77,55.81,25050.0,40.7048,40.734,40.6975,40.7267,25050.0
2006-11-16 13:35:00,55.82,55.87,55.81,55.87,28200.0,40.734,40.7705,40.7267,40.7705,28200.0
2006-11-16 13:40:00,55.87,55.87,55.83,55.86,34950.0,40.7705,40.7705,40.7413,40.7632,34950.0
2006-11-16 13:45:00,55.86,55.93,55.85,55.93,48450.0,40.7632,40.8143,40.7559,40.8143,48450.0
2006-11-16 13:50:00,55.93,55.98,55.91,55.95,21150.0,40.8143,40.8508,40.7997,40.8289,21150.0
2006-11-16 13:55:00,55.95,55.95,55.9,55.91,36600.0,40.8289,40.8289,40.7924,40.7997,36600.0
2006-11-16 14:00:00,55.92,55.93,55.83,55.87,39000.0,40.807,40.8143,40.7413,40.7705,39000.0
2006-11-16 14:05:00,55.87,55.89,55.86,55.88,23700.0,40.7705,40.7851,40.7632,40.7778,23700.0
2006-11-16 14:10:00,55.89,55.89,55.83,55.85,28500.0,40.7851,40.7851,40.7413,40.7559,28500.0
2006-11-16 14:15:00,55.85,55.93,55.85,55.91,28650.0,40.7559,40.8143,40.7559,40.7997,28650.0
2006-11-16 14:20:00,55.93,55.93,55.85,55.91,34800.0,40.8143,40.8143,40.7559,40.7997,34800.0
2006-11-16 14:25:00,55.91,55.91,55.86,55.87,22200.0,40.7997,40.7997,40.7632,40.7705,22200.0
2006-11-16 14:30:00,55.86,55.87,55.79,55.79,36600.0,40.7632,40.7705,40.7121,40.7121,36600.0
2006-11-16 14:35:00,55.79,55.87,55.78,55.86,42600.0,40.7121,40.7705,40.7048,40.7632,42600.0
2006-11-16 14:40:00,55.86,55.89,55.85,55.85,28650.0,40.7632,40.7851,40.7559,40.7559,28650.0
2006-11-16 14:45:00,55.85,55.93,55.85,55.93,42750.0,40.7559,40.8143,40.7559,40.8143,42750.0
2006-11-16 14:50:00,55.93,55.93,55.87,55.91,31800.0,40.8143,40.8143,40.7705,40.7997,31800.0
2006-11-16 14:55:00,55.91,55.93,55.89,55.92,25800.0,40.7997,40.8143,40.7851,40.807,25800.0
2006-11-16 15:00:00,55.92,55.98,55.91,55.95,49500.0,40.807,40.8508,40.7997,40.8289,49500.0
2006-11-16 15:05:00,55.95,55.96,55.92,55.96,30900.0,40.8289,40.8362,40.807,40.8362,30900.0
2006-11-16 15:10:00,55.95,56.07,55.95,56.05,35400.0,40.8289,40.9165,40.8289,40.9019,35400.0
2006-11-16 15:15:00,56.05,56.11,56.05,56.08,9900.0,40.9019,40.9457,40.9019,40.9238,9900.0
2006-11-16 15:20:00,56.08,56.08,56.01,56.03,17400.0,40.9238,40.9238,40.8727,40.8873,17400.0
2006-11-16 15:25:00,56.03,56.05,55.98,56.04,20400.0,40.8873,40.9019,40.8508,40.8946,20400.0
2006-11-16 15:30:00,56.04,56.07,55.93,55.93,31350.0,40.8946,40.9165,40.8143,40.8143,31350.0
2006-11-16 15:35:00,55.97,56.0,55.93,55.98,28350.0,40.8435,40.8654,40.8143,40.8508,28350.0
2006-11-16 15:40:00,55.98,55.98,55.89,55.92,19950.0,40.8508,40.8508,40.7851,40.807,19950.0
2006-11-16 15:45:00,55.91,55.95,55.9,55.93,28050.0,40.7997,40.8289,40.7924,40.8143,28050.0
2006-11-16 15:50:00,55.91,55.93,55.83,55.9,22950.0,40.7997,40.8143,40.7413,40.7924,22950.0
2006-11-16 15:55:00,55.89,55.91,55.86,55.91,23400.0,40.7851,40.7997,40.7632,40.7997,23400.0
2006-11-17 09:30:00,55.78,55.87,55.65,55.67,88050.0,40.7048,40.7705,40.61,40.6246,88050.0
2006-11-17 09:35:00,55.68,55.69,55.56,55.57,7050.0,40.6319,40.6392,40.5443,40.5516,7050.0
2006-11-17 09:40:00,55.57,55.74,55.53,55.73,19650.0,40.5516,40.6757,40.5224,40.6684,19650.0
2006-11-17 09:45:00,55.72,55.75,55.65,55.74,18150.0,40.6611,40.683,40.61,40.6757,18150.0
2006-11-17 09:50:00,55.73,55.77,55.64,55.69,21450.0,40.6684,40.6975,40.6027,40.6392,21450.0
2006-11-17 09:55:00,55.71,55.77,55.65,55.67,20550.0,40.6538,40.6975,40.61,40.6246,20550.0
2006-11-17 10:00:00,55.69,55.73,55.61,55.7,18600.0,40.6392,40.6684,40.5808,40.6465,18600.0
2006-11-17 10:05:00,55.71,55.75,55.67,55.75,45450.0,40.6538,40.683,40.6246,40.683,45450.0
2006-11-17 10:10:00,55.76,55.8,55.68,55.71,12000.0,40.6903,40.7194,40.6319,40.6538,12000.0
2006-11-17 10:15:00,55.69,55.71,55.67,55.68,9000.0,40.6392,40.6538,40.6246,40.6319,9000.0
2006-11-17 10:20:00,55.69,55.75,55.69,55.71,17550.0,40.6392,40.683,40.6392,40.6538,17550.0
2006-11-17 10:25:00,55.68,55.68,55.58,55.6,7350.0,40.6319,40.6319,40.5589,40.5735,7350.0
2006-11-17 10:30:00,55.61,55.69,55.59,55.69,9450.0,40.5808,40.6392,40.5662,40.6392,9450.0
2006-11-17 10:35:00,55.71,55.73,55.67,55.7,12600.0,40.6538,40.6684,40.6246,40.6465,12600.0
2006-11-17 10:40:00,55.72,55.73,55.67,55.7,9000.0,40.6611,40.6684,40.6246,40.6465,9000.0
2006-11-17 10:45:00,55.69,55.74,55.69,55.7,14550.0,40.6392,40.6757,40.6392,40.6465,14550.0
2006-11-17 10:50:00,55.7,55.73,55.65,55.67,10350.0,40.6465,40.6684,40.61,40.6246,10350.0
2006-11-17 10:55:00,55.67,55.7,55.66,55.66,21300.0,40.6246,40.6465,40.6173,40.6173,21300.0
2006-11-17 11:00:00,55.66,55.71,55.65,55.66,24600.0,40.6173,40.6538,40.61,40.6173,24600.0
2006-11-17 11:05:00,55.67,55.73,55.66,55.67,14550.0,40.6246,40.6684,40.6173,40.6246,14550.0
2006-11-17 11:10:00,55.67,55.76,55.67,55.76,8550.0,40.6246,40.6903,40.6246,40.6903,8550.0
2006-11-17 11:15:00,55.76,55.79,55.75,55.78,13650.0,40.6903,40.7121,40.683,40.7048,13650.0
2006-11-17 11:20:00,55.78,55.84,55.78,55.8,10800.0,40.7048,40.7486,40.7048,40.7194,10800.0
2006-11-17 11:25:00,55.79,55.89,55.79,55.81,7500.0,40.7121,40.7851,40.7121,40.7267,7500.0
2006-11-17 11:30:00,55.81,55.85,55.81,55.83,15150.0,40.7267,40.7559,40.7267,40.7413,15150.0
2006-11-17 11:35:00,55.84,55.91,55.82,55.91,20700.0,40.7486,40.7997,40.734,40.7997,20700.0
2006-11-17 11:40:00,55.9,55.9,55.87,55.87,20700.0,40.7924,40.7924,40.7705,40.7705,20700.0
2006-11-17 11:45:00,55.87,55.93,55.87,55.93,24600.0,40.7705,40.8143,40.7705,40.8143,24600.0
2006-11-17 11:50:00,55.92,55.99,55.92,55.98,15300.0,40.807,40.8581,40.807,40.8508,15300.0
2006-11-17 11:55:00,55.97,56.03,55.97,56.03,25950.0,40.8435,40.8873,40.8435,40.8873,25950.0
2006-11-17 12:00:00,56.03,56.07,56.01,56.02,11250.0,40.8873,40.9165,40.8727,40.88,11250.0
2006-11-17 12:05:00,56.0,56.13,55.98,56.13,19800.0,40.8654,40.9603,40.8508,40.9603,19800.0
2006-11-17 12:10:00,56.12,56.13,56.05,56.05,13200.0,40.953,40.9603,40.9019,40.9019,13200.0
2006-11-17 12:15:00,56.06,56.13,56.03,56.08,13950.0,40.9092,40.9603,40.8873,40.9238,13950.0
2006-11-17 12:20:00,56.09,56.09,56.0,56.01,5700.0,40.9311,40.9311,40.8654,40.8727,5700.0
2006-11-17 12:25:00,56.01,56.03,55.97,56.01,7050.0,40.8727,40.8873,40.8435,40.8727,7050.0
2006-11-17 12:30:00,56.01,56.17,56.01,56.17,10350.0,40.8727,40.9894,40.8727,40.9894,10350.0
2006-11-17 12:35:00,56.17,56.17,56.09,56.09,7350.0,40.9894,40.9894,40.9311,40.9311,7350.0
2006-11-17 12:40:00,56.09,56.12,56.01,56.12,8700.0,40.9311,40.953,40.8727,40.953,8700.0
2006-11-17 12:45:00,56.1,56.1,56.03,56.03,3450.0,40.9384,40.9384,40.8873,40.8873,3450.0
2006-11-17 12:50:00,56.03,56.09,56.03,56.05,19950.0,40.8873,40.9311,40.8873,40.9019,19950.0
2006-11-17 12:55:00,56.05,56.08,56.03,56.07,16500.0,40.9019,40.9238,40.8873,40.9165,16500.0
2006-11-17 13:00:00,56.07,56.09,56.07,56.08,16050.0,40.9165,40.9311,40.9165,40.9238,16050.0
2006-11-17 13:05:00,56.07,56.08,56.06,56.08,6600.0,40.9165,40.9238,40.9092,40.9238,6600.0
2006-11-17 13:10:00,56.07,56.07,56.01,56.04,10200.0,40.9165,40.9165,40.8727,40.8946,10200.0
2006-11-17 13:15:00,56.03,56.08,56.03,56.07,6150.0,40.8873,40.9238,40.8873,40.9165,6150.0
2006-11-17 13:20:00,56.07,56.1,56.03,56.07,13350.0,40.9165,40.9384,40.8873,40.9165,13350.0
2006-11-17 13:25:00,56.06,56.07,56.05,56.05,6150.0,40.9092,40.9165,40.9019,40.9019,6150.0
2006-11-17 13:30:00,56.05,56.13,56.02,56.13,14850.0,40.9019,40.9603,40.88,40.9603,14850.0
2006-11-17 13:35:00,56.13,56.13,56.02,56.03,6900.0,40.9603,40.9603,40.88,40.8873,6900.0
2006-11-17 13:40:00,56.01,56.03,55.99,56.03,3150.0,40.8727,40.8873,40.8581,40.8873,3150.0
2006-11-17 13:45:00,56.05,56.09,55.99,56.03,12150.0,40.9019,40.9311,40.8581,40.8873,12150.0
2006-11-17 13:50:00,56.03,56.04,56.01,56.03,10800.0,40.8873,40.8946,40.8727,40.8873,10800.0
2006-11-17 13:55:00,56.03,56.04,56.01,56.01,12450.0,40.8873,40.8946,40.8727,40.8727,12450.0
2006-11-17 14:00:00,56.01,56.03,55.95,55.96,14850.0,40.8727,40.8873,40.8289,40.8362,14850.0
2006-11-17 14:05:00,55.95,55.95,55.92,55.93,14550.0,40.8289,40.8289,40.807,40.8143,14550.0
2006-11-17 14:10:00,55.93,56.0,55.83,55.96,26850.0,40.8143,40.8654,40.7413,40.8362,26850.0
2006-11-17 14:15:00,55.96,55.99,55.96,55.96,8550.0,40.8362,40.8581,40.8362,40.8362,8550.0
2006-11-17 14:20:00,55.96,55.99,55.91,55.95,11700.0,40.8362,40.8581,40.7997,40.8289,11700.0
2006-11-17 14:25:00,55.94,56.02,55.93,55.97,11550.0,40.8216,40.88,40.8143,40.8435,11550.0
2006-11-17 14:30:00,55.96,56.01,55.94,56.0,10950.0,40.8362,40.8727,40.8216,40.8654,10950.0
2006-11-17 14:35:00,56.01,56.04,55.99,55.99,13650.0,40.8727,40.8946,40.8581,40.8581,13650.0
2006-11-17 14:40:00,55.99,56.06,55.99,56.03,9900.0,40.8581,40.9092,40.8581,40.8873,9900.0
2006-11-17 14:45:00,56.02,56.07,56.01,56.04,12000.0,40.88,40.9165,40.8727,40.8946,12000.0
2006-11-17 14:50:00,56.05,56.11,56.05,56.06,15900.0,40.9019,40.9457,40.9019,40.9092,15900.0
2006-11-17 14:55:00,56.05,56.06,56.01,56.05,8400.0,40.9019,40.9092,40.8727,40.9019,8400.0
2006-11-17 15:00:00,56.06,56.08,56.06,56.08,6150.0,40.9092,40.9238,40.9092,40.9238,6150.0
2006-11-17 15:05:00,56.08,56.1,56.05,56.09,15300.0,40.9238,40.9384,40.9019,40.9311,15300.0
2006-11-17 15:10:00,56.11,56.11,55.97,55.99,12750.0,40.9457,40.9457,40.8435,40.8581,12750.0
2006-11-17 15:15:00,56.01,56.02,55.97,55.97,2700.0,40.8727,40.88,40.8435,40.8435,2700.0
2006-11-17 15:20:00,55.99,56.0,55.93,55.93,6300.0,40.8581,40.8654,40.8143,40.8143,6300.0
2006-11-17 15:25:00,55.93,55.99,55.93,55.97,9000.0,40.8143,40.8581,40.8143,40.8435,9000.0
2006-11-17 15:30:00,55.97,55.99,55.94,55.96,15000.0,40.8435,40.8581,40.8216,40.8362,15000.0
2006-11-17 15:35:00,55.96,55.97,55.95,55.97,6150.0,40.8362,40.8435,40.8289,40.8435,6150.0
2006-11-17 15:40:00,55.95,55.99,55.93,55.94,12600.0,40.8289,40.8581,40.8143,40.8216,12600.0
2006-11-17 15:45:00,55.95,55.98,55.94,55.94,8250.0,40.8289,40.8508,40.8216,40.8216,8250.0
2006-11-17 15:50:00,55.95,55.99,55.93,55.99,11400.0,40.8289,40.8581,40.8143,40.8581,11400.0
2006-11-17 15:55:00,55.99,55.99,55.97,55.97,21150.0,40.8581,40.8581,40.8435,40.8435,21150.0
2006-11-20 09:30:00,55.8,55.97,55.78,55.97,10650.0,40.7194,40.8435,40.7048,40.8435,10650.0
2006-11-20 09:35:00,55.97,56.05,55.89,55.95,9150.0,40.8435,40.9019,40.7851,40.8289,9150.0
2006-11-20 09:40:00,55.95,55.99,55.87,55.94,17850.0,40.8289,40.8581,40.7705,40.8216,17850.0
2006-11-20 09:45:00,55.94,56.0,55.9,56.0,25350.0,40.8216,40.8654,40.7924,40.8654,25350.0
2006-11-20 09:50:00,55.97,56.0,55.88,56.0,35700.0,40.8435,40.8654,40.7778,40.8654,35700.0
2006-11-20 09:55:00,55.97,56.03,55.91,56.0,21300.0,40.8435,40.8873,40.7997,40.8654,21300.0
2006-11-20 10:00:00,55.92,56.03,55.89,55.97,26850.0,40.807,40.8873,40.7851,40.8435,26850.0
2006-11-20 10:05:00,56.0,56.02,55.83,55.87,23400.0,40.8654,40.88,40.7413,40.7705,23400.0
2006-11-20 10:10:00,55.87,55.89,55.86,55.87,20850.0,40.7705,40.7851,40.7632,40.7705,20850.0
2006-11-20 10:15:00,55.86,55.97,55.85,55.97,17700.0,40.7632,40.8435,40.7559,40.8435,17700.0
2006-11-20 10:20:00,55.98,55.98,55.89,55.93,15750.0,40.8508,40.8508,40.7851,40.8143,15750.0
2006-11-20 10:25:00,55.93,56.07,55.93,56.01,21750.0,40.8143,40.9165,40.8143,40.8727,21750.0
2006-11-20 10:30:00,55.97,56.05,55.97,56.05,43350.0,40.8435,40.9019,40.8435,40.9019,43350.0
2006-11-20 10:35:00,56.03,56.15,56.0,56.14,10350.0,40.8873,40.9749,40.8654,40.9676,10350.0
2006-11-20 10:40:00,56.15,56.15,55.89,56.0,11400.0,40.9749,40.9749,40.7851,40.8654,11400.0
2006-11-20 10:45:00,56.0,56.05,55.97,55.99,10200.0,40.8654,40.9019,40.8435,40.8581,10200.0
2006-11-20 10:50:00,55.99,56.06,55.99,56.01,10200.0,40.8581,40.9092,40.8581,40.8727,10200.0
2006-11-20 10:55:00,56.0,56.06,55.98,56.06,19050.0,40.8654,40.9092,40.8508,40.9092,19050.0
2006-11-20 11:00:00,56.05,56.11,55.97,56.01,22950.0,40.9019,40.9457,40.8435,40.8727,22950.0
2006-11-20 11:05:00,56.01,56.05,55.94,55.99,13800.0,40.8727,40.9019,40.8216,40.8581,13800.0
2006-11-20 11:10:00,55.99,55.99,55.94,55.96,18900.0,40.8581,40.8581,40.8216,40.8362,18900.0
2006-11-20 11:15:00,55.97,56.05,55.94,56.05,17100.0,40.8435,40.9019,40.8216,40.9019,17100.0
2006-11-20 11:20:00,56.04,56.11,55.99,56.11,21300.0,40.8946,40.9457,40.8581,40.9457,21300.0
2006-11-20 11:25:00,56.13,56.16,56.07,56.1,18600.0,40.9603,40.9821,40.9165,40.9384,18600.0
2006-11-20 11:30:00,56.09,56.14,56.07,56.11,17550.0,40.9311,40.9676,40.9165,40.9457,17550.0
2006-11-20 11:35:00,56.1,56.23,56.1,56.13,15300.0,40.9384,41.0332,40.9384,40.9603,15300.0
2006-11-20 11:40:00,56.13,56.13,56.03,56.03,9000.0,40.9603,40.9603,40.8873,40.8873,9000.0
2006-11-20 11:45:00,56.01,56.04,55.95,56.03,12750.0,40.8727,40.8946,40.8289,40.8873,12750.0
2006-11-20 11:50:00,56.02,56.05,55.97,55.97,7350.0,40.88,40.9019,40.8435,40.8435,7350.0
2006-11-20 11:55:00,55.99,55.99,55.94,55.94,5400.0,40.8581,40.8581,40.8216,40.8216,5400.0
2006-11-20 12:00:00,55.95,55.95,55.88,55.91,9750.0,40.8289,40.8289,40.7778,40.7997,9750.0
2006-11-20 12:05:00,55.9,55.93,55.86,55.89,14100.0,40.7924,40.8143,40.7632,40.7851,14100.0
2006-11-20 12:10:00,55.89,55.93,55.88,55.91,6450.0,40.7851,40.8143,40.7778,40.7997,6450.0
2006-11-20 12:15:00,55.91,55.95,55.89,55.91,8550.0,40.7997,40.8289,40.7851,40.7997,8550.0
2006-11-20 12:20:00,55.91,55.91,55.84,55.87,10650.0,40.7997,40.7997,40.7486,40.7705,10650.0
2006-11-20 12:25:00,55.87,55.87,55.87,55.87,9150.0,40.7705,40.7705,40.7705,40.7705,9150.0
2006-11-20 12:30:00,55.87,55.88,55.83,55.83,18900.0,40.7705,40.7778,40.7413,40.7413,18900.0
2006-11-20 12:35:00,55.81,55.83,55.8,55.83,6000.0,40.7267,40.7413,40.7194,40.7413,6000.0
2006-11-20 12:40:00,55.82,55.83,55.8,55.81,5250.0,40.734,40.7413,40.7194,40.7267,5250.0
2006-11-20 12:45:00,55.83,55.87,55.83,55.83,5250.0,40.7413,40.7705,40.7413,40.7413,5250.0
2006-11-20 12:50:00,55.83,55.83,55.79,55.79,12450.0,40.7413,40.7413,40.7121,40.7121,12450.0
2006-11-20 12:55:00,55.79,55.87,55.79,55.87,6450.0,40.7121,40.7705,40.7121,40.7705,6450.0
2006-11-20 13:00:00,55.85,55.87,55.85,55.85,6000.0,40.7559,40.7705,40.7559,40.7559,6000.0
2006-11-20 13:05:00,55.87,55.89,55.84,55.87,17400.0,40.7705,40.7851,40.7486,40.7705,17400.0
2006-11-20 13:10:00,55.89,55.89,55.81,55.81,13050.0,40.7851,40.7851,40.7267,40.7267,13050.0
2006-11-20 13:15:00,55.83,55.83,55.79,55.83,8100.0,40.7413,40.7413,40.7121,40.7413,8100.0
2006-11-20 13:20:00,55.81,55.87,55.8,55.87,8400.0,40.7267,40.7705,40.7194,40.7705,8400.0
2006-11-20 13:25:00,55.87,55.94,55.87,55.89,14700.0,40.7705,40.8216,40.7705,40.7851,14700.0
2006-11-20 13:30:00,55.89,55.95,55.89,55.91,12450.0,40.7851,40.8289,40.7851,40.7997,12450.0
2006-11-20 13:35:00,55.91,55.95,55.9,55.93,11400.0,40.7997,40.8289,40.7924,40.8143,11400.0
2006-11-20 13:40:00,55.92,55.94,55.89,55.91,11550.0,40.807,40.8216,40.7851,40.7997,11550.0
2006-11-20 13:45:00,55.91,55.98,55.9,55.96,7050.0,40.7997,40.8508,40.7924,40.8362,7050.0
2006-11-20 13:50:00,55.98,55.99,55.95,55.97,12300.0,40.8508,40.8581,40.8289,40.8435,12300.0
2006-11-20 13:55:00,55.95,55.95,55.89,55.95,8850.0,40.8289,40.8289,40.7851,40.8289,8850.0
2006-11-20 14:00:00,55.94,56.0,55.92,55.92,6750.0,40.8216,40.8654,40.807,40.807,6750.0
2006-11-20 14:05:00,55.88,55.93,55.85,55.91,14400.0,40.7778,40.8143,40.7559,40.7997,14400.0
2006-11-20 14:10:00,55.89,55.91,55.86,55.86,5850.0,40.7851,40.7997,40.7632,40.7632,5850.0
2006-11-20 14:15:00,55.88,55.88,55.8,55.8,8850.0,40.7778,40.7778,40.7194,40.7194,8850.0
2006-11-20 14:20:00,55.79,55.8,55.71,55.76,17550.0,40.7121,40.7194,40.6538,40.6903,17550.0
2006-11-20 14:25:00,55.76,55.8,55.7,55.77,10500.0,40.6903,40.7194,40.6465,40.6975,10500.0
2006-11-20 14:30:00,55.8,55.87,55.73,55.87,19500.0,40.7194,40.7705,40.6684,40.7705,19500.0
2006-11-20 14:35:00,55.86,55.91,55.8,55.91,28500.0,40.7632,40.7997,40.7194,40.7997,28500.0
2006-11-20 14:40:00,55.91,55.91,55.8,55.83,19650.0,40.7997,40.7997,40.7194,40.7413,19650.0
2006-11-20 14:45:00,55.81,55.86,55.8,55.85,15300.0,40.7267,40.7632,40.7194,40.7559,15300.0
2006-11-20 14:50:00,55.83,55.87,55.79,55.81,15750.0,40.7413,40.7705,40.7121,40.7267,15750.0
2006-11-20 14:55:00,55.83,55.88,55.78,55.83,19950.0,40.7413,40.7778,40.7048,40.7413,19950.0
2006-11-20 15:00:00,55.81,55.83,55.76,55.82,22200.0,40.7267,40.7413,40.6903,40.734,22200.0
2006-11-20 15:05:00,55.82,55.83,55.8,55.81,10350.0,40.734,40.7413,40.7194,40.7267,10350.0
2006-11-20 15:10:00,55.81,55.87,55.8,55.85,15150.0,40.7267,40.7705,40.7194,40.7559,15150.0
2006-11-20 15:15:00,55.87,55.89,55.81,55.86,19350.0,40.7705,40.7851,40.7267,40.7632,19350.0
2006-11-20 15:20:00,55.86,55.86,55.76,55.76,24600.0,40.7632,40.7632,40.6903,40.6903,24600.0
2006-11-20 15:25:00,55.76,55.83,55.76,55.83,39600.0,40.6903,40.7413,40.6903,40.7413,39600.0
2006-11-20 15:30:00,55.82,55.89,55.81,55.84,25350.0,40.734,40.7851,40.7267,40.7486,25350.0
2006-11-20 15:35:00,55.84,55.89,55.81,55.87,20400.0,40.7486,40.7851,40.7267,40.7705,20400.0
2006-11-20 15:40:00,55.87,56.0,55.87,55.92,49800.0,40.7705,40.8654,40.7705,40.807,49800.0
2006-11-20 15:45:00,55.92,55.94,55.87,55.93,44550.0,40.807,40.8216,40.7705,40.8143,44550.0
2006-11-20 15:50:00,55.91,55.93,55.85,55.85,19650.0,40.7997,40.8143,40.7559,40.7559,19650.0
2006-11-20 15:55:00,55.86,55.91,55.85,55.89,12300.0,40.7632,40.7997,40.7559,40.7851,12300.0
2006-11-21 09:30:00,55.87,55.95,55.86,55.95,16650.0,40.7705,40.8289,40.7632,40.8289,16650.0
2006-11-21 09:35:00,55.93,56.09,55.93,56.06,14700.0,40.8143,40.9311,40.8143,40.9092,14700.0
2006-11-21 09:40:00,56.09,56.12,55.98,55.98,13050.0,40.9311,40.953,40.8508,40.8508,13050.0
2006-11-21 09:45:00,56.0,56.17,55.99,56.05,16650.0,40.8654,40.9894,40.8581,40.9019,16650.0
2006-11-21 09:50:00,56.05,56.37,56.04,56.37,35100.0,40.9019,41.1354,40.8946,41.1354,35100.0
2006-11-21 09:55:00,56.37,56.46,56.35,56.42,34050.0,41.1354,41.2011,41.1208,41.1719,34050.0
2006-11-21 10:00:00,56.43,56.43,56.37,56.38,11850.0,41.1792,41.1792,41.1354,41.1427,11850.0
2006-11-21 10:05:00,56.37,56.45,56.37,56.45,11700.0,41.1354,41.1938,41.1354,41.1938,11700.0
2006-11-21 10:10:00,56.47,56.48,56.43,56.47,40050.0,41.2084,41.2157,41.1792,41.2084,40050.0
2006-11-21 10:15:00,56.47,56.72,56.47,56.71,36750.0,41.2084,41.3908,41.2084,41.3835,36750.0
2006-11-21 10:20:00,56.71,56.79,56.52,56.69,68400.0,41.3835,41.4419,41.2449,41.3689,68400.0
2006-11-21 10:25:00,56.68,56.74,56.64,56.73,12750.0,41.3616,41.4054,41.3324,41.3981,12750.0
2006-11-21 10:30:00,56.73,56.77,56.73,56.77,12600.0,41.3981,41.4273,41.3981,41.4273,12600.0
2006-11-21 10:35:00,56.75,56.77,56.65,56.69,19500.0,41.4127,41.4273,41.3397,41.3689,19500.0
2006-11-21 10:40:00,56.68,56.71,56.65,56.69,26400.0,41.3616,41.3835,41.3397,41.3689,26400.0
2006-11-21 10:45:00,56.69,56.7,56.68,56.69,17550.0,41.3689,41.3762,41.3616,41.3689,17550.0
2006-11-21 10:50:00,56.69,56.7,56.66,56.66,18000.0,41.3689,41.3762,41.347,41.347,18000.0
2006-11-21 10:55:00,56.66,56.66,56.57,56.59,16050.0,41.347,41.347,41.2813,41.2959,16050.0
2006-11-21 11:00:00,56.59,56.61,56.56,56.58,13200.0,41.2959,41.3105,41.274,41.2886,13200.0
2006-11-21 11:05:00,56.58,56.59,56.57,56.59,10200.0,41.2886,41.2959,41.2813,41.2959,10200.0
2006-11-21 11:10:00,56.58,56.58,56.51,56.53,23400.0,41.2886,41.2886,41.2376,41.2522,23400.0
2006-11-21 11:15:00,56.53,56.53,56.44,56.48,26250.0,41.2522,41.2522,41.1865,41.2157,26250.0
2006-11-21 11:20:00,56.48,56.55,56.48,56.53,25350.0,41.2157,41.2667,41.2157,41.2522,25350.0
2006-11-21 11:25:00,56.53,56.53,56.51,56.52,13500.0,41.2522,41.2522,41.2376,41.2449,13500.0
2006-11-21 11:30:00,56.52,56.54,56.51,56.53,20400.0,41.2449,41.2594,41.2376,41.2522,20400.0
2006-11-21 11:35:00,56.53,56.55,56.53,56.55,15300.0,41.2522,41.2667,41.2522,41.2667,15300.0
2006-11-21 11:40:00,56.55,56.56,56.53,56.54,23250.0,41.2667,41.274,41.2522,41.2594,23250.0
2006-11-21 11:45:00,56.53,56.55,56.53,56.53,11250.0,41.2522,41.2667,41.2522,41.2522,11250.0
2006-11-21 11:50:00,56.54,56.56,56.53,56.54,22350.0,41.2594,41.274,41.2522,41.2594,22350.0
2006-11-21 11:55:00,56.54,56.57,56.54,56.57,11100.0,41.2594,41.2813,41.2594,41.2813,11100.0
2006-11-21 12:00:00,56.59,56.71,56.58,56.69,19350.0,41.2959,41.3835,41.2886,41.3689,19350.0
2006-11-21 12:05:00,56.69,56.73,56.67,56.72,29700.0,41.3689,41.3981,41.3543,41.3908,29700.0
2006-11-21 12:10:00,56.73,56.81,56.73,56.8,31350.0,41.3981,41.4565,41.3981,41.4492,31350.0
2006-11-21 12:15:00,56.81,56.82,56.78,56.81,24750.0,41.4565,41.4638,41.4346,41.4565,24750.0
2006-11-21 12:20:00,56.82,56.85,56.78,56.81,15900.0,41.4638,41.4857,41.4346,41.4565,15900.0
2006-11-21 12:25:00,56.81,56.86,56.8,56.83,56700.0,41.4565,41.493,41.4492,41.4711,56700.0
2006-11-21 12:30:00,56.84,56.91,56.83,56.88,136350.0,41.4784,41.5295,41.4711,41.5076,136350.0
2006-11-21 12:35:00,56.88,56.91,56.85,56.89,12450.0,41.5076,41.5295,41.4857,41.5149,12450.0
2006-11-21 12:40:00,56.89,56.89,56.79,56.81,13500.0,41.5149,41.5149,41.4419,41.4565,13500.0
2006-11-21 12:45:00,56.81,56.83,56.79,56.8,13200.0,41.4565,41.4711,41.4419,41.4492,13200.0
2006-11-21 12:50:00,56.8,56.8,56.72,56.72,14700.0,41.4492,41.4492,41.3908,41.3908,14700.0
2006-11-21 12:55:00,56.72,56.79,56.69,56.75,108000.0,41.3908,41.4419,41.3689,41.4127,108000.0
2006-11-21 13:00:00,56.73,56.75,56.67,56.71,12900.0,41.3981,41.4127,41.3543,41.3835,12900.0
2006-11-21 13:05:00,56.7,56.72,56.65,56.69,15750.0,41.3762,41.3908,41.3397,41.3689,15750.0
2006-11-21 13:10:00,56.69,56.73,56.63,56.66,23550.0,41.3689,41.3981,41.3251,41.347,23550.0
2006-11-21 13:15:00,56.67,56.69,56.63,56.64,15450.0,41.3543,41.3689,41.3251,41.3324,15450.0
2006-11-21 13:20:00,56.64,56.65,56.61,56.63,19350.0,41.3324,41.3397,41.3105,41.3251,19350.0
2006-11-21 13:25:00,56.64,56.66,56.64,56.66,7800.0,41.3324,41.347,41.3324,41.347,7800.0
2006-11-21 13:30:00,56.66,56.67,56.63,56.66,13500.0,41.347,41.3543,41.3251,41.347,13500.0
2006-11-21 13:35:00,56.66,56.67,56.64,56.66,13650.0,41.347,41.3543,41.3324,41.347,13650.0
2006-11-21 13:40:00,56.65,56.65,56.59,56.61,12450.0,41.3397,41.3397,41.2959,41.3105,12450.0
2006-11-21 13:45:00,56.61,56.64,56.59,56.61,16950.0,41.3105,41.3324,41.2959,41.3105,16950.0
2006-11-21 13:50:00,56.61,56.63,56.58,56.6,20850.0,41.3105,41.3251,41.2886,41.3032,20850.0
2006-11-21 13:55:00,56.55,56.59,56.42,56.43,62850.0,41.2667,41.2959,41.1719,41.1792,62850.0
2006-11-21 14:00:00,56.43,56.49,56.43,56.47,19800.0,41.1792,41.223,41.1792,41.2084,19800.0
2006-11-21 14:05:00,56.46,56.49,56.43,56.49,12300.0,41.2011,41.223,41.1792,41.223,12300.0
2006-11-21 14:10:00,56.49,56.5,56.46,56.5,12000.0,41.223,41.2303,41.2011,41.2303,12000.0
2006-11-21 14:15:00,56.51,56.52,56.45,56.46,12150.0,41.2376,41.2449,41.1938,41.2011,12150.0
2006-11-21 14:20:00,56.47,56.57,56.47,56.5,8550.0,41.2084,41.2813,41.2084,41.2303,8550.0
2006-11-21 14:25:00,56.53,56.55,56.51,56.51,4200.0,41.2522,41.2667,41.2376,41.2376,4200.0
2006-11-21 14:30:00,56.51,56.55,56.5,56.52,18750.0,41.2376,41.2667,41.2303,41.2449,18750.0
2006-11-21 14:35:00,56.52,56.53,56.49,56.53,15900.0,41.2449,41.2522,41.223,41.2522,15900.0
2006-11-21 14:40:00,56.53,56.54,56.48,56.53,19050.0,41.2522,41.2594,41.2157,41.2522,19050.0
2006-11-21 14:45:00,56.53,56.59,56.5,56.59,21600.0,41.2522,41.2959,41.2303,41.2959,21600.0
2006-11-21 14:50:00,56.57,56.59,56.56,56.59,21000.0,41.2813,41.2959,41.274,41.2959,21000.0
2006-11-21 14:55:00,56.59,56.62,56.59,56.6,12750.0,41.2959,41.3178,41.2959,41.3032,12750.0
2006-11-21 15:00:00,56.58,56.6,56.53,56.57,33900.0,41.2886,41.3032,41.2522,41.2813,33900.0
2006-11-21 15:05:00,56.57,56.59,56.55,56.59,18900.0,41.2813,41.2959,41.2667,41.2959,18900.0
2006-11-21 15:10:00,56.59,56.62,56.56,56.59,30000.0,41.2959,41.3178,41.274,41.2959,30000.0
2006-11-21 15:15:00,56.57,56.59,56.51,56.55,33300.0,41.2813,41.2959,41.2376,41.2667,33300.0
2006-11-21 15:20:00,56.56,56.58,56.53,56.55,16500.0,41.274,41.2886,41.2522,41.2667,16500.0
2006-11-21 15:25:00,56.55,56.57,56.51,56.52,17400.0,41.2667,41.2813,41.2376,41.2449,17400.0
2006-11-21 15:30:00,56.53,56.58,56.53,56.53,22800.0,41.2522,41.2886,41.2522,41.2522,22800.0
2006-11-21 15:35:00,56.53,56.55,56.49,56.53,19650.0,41.2522,41.2667,41.223,41.2522,19650.0
2006-11-21 15:40:00,56.54,56.57,56.51,56.56,13650.0,41.2594,41.2813,41.2376,41.274,13650.0
2006-11-21 15:45:00,56.57,56.59,56.56,56.59,10200.0,41.2813,41.2959,41.274,41.2959,10200.0
2006-11-21 15:50:00,56.59,56.62,56.59,56.59,14700.0,41.2959,41.3178,41.2959,41.2959,14700.0
2006-11-21 15:55:00,56.59,56.6,56.55,56.55,14250.0,41.2959,41.3032,41.2667,41.2667,14250.0
2006-11-22 09:30:00,56.67,56.83,56.64,56.69,12900.0,41.3543,41.4711,41.3324,41.3689,12900.0
2006-11-22 09:35:00,56.68,56.99,56.67,56.99,16800.0,41.3616,41.5878,41.3543,41.5878,16800.0
2006-11-22 09:40:00,56.97,57.0,56.79,56.83,15300.0,41.5732,41.5951,41.4419,41.4711,15300.0
2006-11-22 09:45:00,56.82,56.83,56.68,56.79,19650.0,41.4638,41.4711,41.3616,41.4419,19650.0
2006-11-22 09:50:00,56.75,56.81,56.69,56.79,17700.0,41.4127,41.4565,41.3689,41.4419,17700.0
2006-11-22 09:55:00,56.79,56.81,56.76,56.79,5100.0,41.4419,41.4565,41.42,41.4419,5100.0
2006-11-22 10:00:00,56.77,56.82,56.65,56.67,18900.0,41.4273,41.4638,41.3397,41.3543,18900.0
2006-11-22 10:05:00,56.67,56.73,56.57,56.61,21000.0,41.3543,41.3981,41.2813,41.3105,21000.0
2006-11-22 10:10:00,56.55,56.63,56.52,56.55,35700.0,41.2667,41.3251,41.2449,41.2667,35700.0
2006-11-22 10:15:00,56.53,56.53,56.45,56.46,7050.0,41.2522,41.2522,41.1938,41.2011,7050.0
2006-11-22 10:20:00,56.45,56.45,56.33,56.35,20850.0,41.1938,41.1938,41.1062,41.1208,20850.0
2006-11-22 10:25:00,56.33,56.38,56.3,56.31,8850.0,41.1062,41.1427,41.0843,41.0916,8850.0
2006-11-22 10:30:00,56.31,56.33,56.23,56.31,16650.0,41.0916,41.1062,41.0332,41.0916,16650.0
2006-11-22 10:35:00,56.31,56.32,56.25,56.31,21750.0,41.0916,41.0989,41.0478,41.0916,21750.0
2006-11-22 10:40:00,56.31,56.34,56.28,56.31,31050.0,41.0916,41.1135,41.0697,41.0916,31050.0
2006-11-22 10:45:00,56.31,56.36,56.28,56.3,18900.0,41.0916,41.1281,41.0697,41.0843,18900.0
2006-11-22 10:50:00,56.3,56.32,56.24,56.27,11850.0,41.0843,41.0989,41.0405,41.0624,11850.0
2006-11-22 10:55:00,56.27,56.34,56.25,56.31,7800.0,41.0624,41.1135,41.0478,41.0916,7800.0
2006-11-22 11:00:00,56.33,56.35,56.32,56.33,22950.0,41.1062,41.1208,41.0989,41.1062,22950.0
2006-11-22 11:05:00,56.33,56.34,56.31,56.33,13650.0,41.1062,41.1135,41.0916,41.1062,13650.0
2006-11-22 11:10:00,56.33,56.35,56.32,56.33,4050.0,41.1062,41.1208,41.0989,41.1062,4050.0
2006-11-22 11:15:00,56.34,56.35,56.29,56.33,6600.0,41.1135,41.1208,41.077,41.1062,6600.0
2006-11-22 11:20:00,56.33,56.35,56.31,56.33,5550.0,41.1062,41.1208,41.0916,41.1062,5550.0
2006-11-22 11:25:00,56.32,56.32,56.25,56.27,7200.0,41.0989,41.0989,41.0478,41.0624,7200.0
2006-11-22 11:30:00,56.29,56.33,56.28,56.31,5250.0,41.077,41.1062,41.0697,41.0916,5250.0
2006-11-22 11:35:00,56.33,56.33,56.27,56.27,3600.0,41.1062,41.1062,41.0624,41.0624,3600.0
2006-11-22 11:40:00,56.27,56.29,56.25,56.26,3450.0,41.0624,41.077,41.0478,41.0551,3450.0
2006-11-22 11:45:00,56.27,56.29,56.25,56.26,7800.0,41.0624,41.077,41.0478,41.0551,7800.0
2006-11-22 11:50:00,56.25,56.25,56.17,56.18,6300.0,41.0478,41.0478,40.9894,40.9967,6300.0
2006-11-22 11:55:00,56.19,56.2,56.16,56.17,5850.0,41.004,41.0113,40.9821,40.9894,5850.0
2006-11-22 12:00:00,56.16,56.17,56.12,56.13,7800.0,40.9821,40.9894,40.953,40.9603,7800.0
2006-11-22 12:05:00,56.12,56.19,56.12,56.19,6300.0,40.953,41.004,40.953,41.004,6300.0
2006-11-22 12:10:00,56.17,56.17,56.14,56.15,4800.0,40.9894,40.9894,40.9676,40.9749,4800.0
2006-11-22 12:15:00,56.15,56.17,56.15,56.15,8100.0,40.9749,40.9894,40.9749,40.9749,8100.0
2006-11-22 12:20:00,56.14,56.16,56.11,56.11,1950.0,40.9676,40.9821,40.9457,40.9457,1950.0
2006-11-22 12:25:00,56.11,56.12,56.09,56.09,10050.0,40.9457,40.953,40.9311,40.9311,10050.0
2006-11-22 12:30:00,56.09,56.16,56.09,56.16,4950.0,40.9311,40.9821,40.9311,40.9821,4950.0
2006-11-22 12:35:00,56.17,56.19,56.15,56.17,5550.0,40.9894,41.004,40.9749,40.9894,5550.0
2006-11-22 12:40:00,56.15,56.15,56.14,56.14,5100.0,40.9749,40.9749,40.9676,40.9676,5100.0
2006-11-22 12:45:00,56.14,56.18,56.14,56.16,6150.0,40.9676,40.9967,40.9676,40.9821,6150.0
2006-11-22 12:50:00,56.16,56.2,56.15,56.19,8100.0,40.9821,41.0113,40.9749,41.004,8100.0
2006-11-22 12:55:00,56.19,56.19,56.15,56.15,5700.0,41.004,41.004,40.9749,40.9749,5700.0
2006-11-22 13:00:00,56.15,56.17,56.15,56.16,3300.0,40.9749,40.9894,40.9749,40.9821,3300.0
2006-11-22 13:05:00,56.16,56.17,56.15,56.15,3750.0,40.9821,40.9894,40.9749,40.9749,3750.0
2006-11-22 13:10:00,56.16,56.17,56.13,56.14,5850.0,40.9821,40.9894,40.9603,40.9676,5850.0
2006-11-22 13:15:00,56.13,56.15,56.13,56.14,3300.0,40.9603,40.9749,40.9603,40.9676,3300.0
2006-11-22 13:20:00,56.13,56.18,56.13,56.18,6150.0,40.9603,40.9967,40.9603,40.9967,6150.0
2006-11-22 13:25:00,56.17,56.17,56.16,56.16,3600.0,40.9894,40.9894,40.9821,40.9821,3600.0
2006-11-22 13:30:00,56.16,56.17,56.11,56.11,7650.0,40.9821,40.9894,40.9457,40.9457,7650.0
2006-11-22 13:35:00,56.12,56.15,56.11,56.15,4350.0,40.953,40.9749,40.9457,40.9749,4350.0
2006-11-22 13:40:00,56.15,56.16,56.14,56.14,3300.0,40.9749,40.9821,40.9676,40.9676,3300.0
2006-11-22 13:45:00,56.14,56.19,56.14,56.15,5250.0,40.9676,41.004,40.9676,40.9749,5250.0
2006-11-22 13:50:00,56.15,56.15,56.13,56.13,5250.0,40.9749,40.9749,40.9603,40.9603,5250.0
2006-11-22 13:55:00,56.13,56.13,56.09,56.13,6300.0,40.9603,40.9603,40.9311,40.9603,6300.0
2006-11-22 14:00:00,56.12,56.15,56.11,56.15,3750.0,40.953,40.9749,40.9457,40.9749,3750.0
2006-11-22 14:05:00,56.14,56.17,56.14,56.16,7350.0,40.9676,40.9894,40.9676,40.9821,7350.0
2006-11-22 14:10:00,56.17,56.23,56.17,56.2,7350.0,40.9894,41.0332,40.9894,41.0113,7350.0
2006-11-22 14:15:00,56.2,56.23,56.2,56.23,5250.0,41.0113,41.0332,41.0113,41.0332,5250.0
2006-11-22 14:20:00,56.23,56.23,56.21,56.22,7200.0,41.0332,41.0332,41.0186,41.0259,7200.0
2006-11-22 14:25:00,56.22,56.22,56.19,56.19,2850.0,41.0259,41.0259,41.004,41.004,2850.0
2006-11-22 14:30:00,56.19,56.21,56.19,56.19,5250.0,41.004,41.0186,41.004,41.004,5250.0
2006-11-22 14:35:00,56.19,56.23,56.17,56.23,8250.0,41.004,41.0332,40.9894,41.0332,8250.0
2006-11-22 14:40:00,56.24,56.25,56.2,56.23,5400.0,41.0405,41.0478,41.0113,41.0332,5400.0
2006-11-22 14:45:00,56.24,56.33,56.23,56.31,16500.0,41.0405,41.1062,41.0332,41.0916,16500.0
2006-11-22 14:50:00,56.3,56.34,56.27,56.3,8700.0,41.0843,41.1135,41.0624,41.0843,8700.0
2006-11-22 14:55:00,56.3,56.3,56.27,56.29,5400.0,41.0843,41.0843,41.0624,41.077,5400.0
2006-11-22 15:00:00,56.29,56.34,56.29,56.31,12000.0,41.077,41.1135,41.077,41.0916,12000.0
2006-11-22 15:05:00,56.3,56.3,56.19,56.27,15150.0,41.0843,41.0843,41.004,41.0624,15150.0
2006-11-22 15:10:00,56.27,56.28,56.2,56.25,13800.0,41.0624,41.0697,41.0113,41.0478,13800.0
2006-11-22 15:15:00,56.24,56.24,56.19,56.22,12150.0,41.0405,41.0405,41.004,41.0259,12150.0
2006-11-22 15:20:00,56.22,56.23,56.2,56.23,12000.0,41.0259,41.0332,41.0113,41.0332,12000.0
2006-11-22 15:25:00,56.24,56.26,56.19,56.19,7500.0,41.0405,41.0551,41.004,41.004,7500.0
2006-11-22 15:30:00,56.19,56.21,56.17,56.19,10650.0,41.004,41.0186,40.9894,41.004,10650.0
2006-11-22 15:35:00,56.18,56.21,56.17,56.19,6150.0,40.9967,41.0186,40.9894,41.004,6150.0
2006-11-22 15:40:00,56.2,56.23,56.19,56.2,7500.0,41.0113,41.0332,41.004,41.0113,7500.0
2006-11-22 15:45:00,56.19,56.23,56.15,56.23,10050.0,41.004,41.0332,40.9749,41.0332,10050.0
2006-11-22 15:50:00,56.23,56.29,56.21,56.27,8250.0,41.0332,41.077,41.0186,41.0624,8250.0
2006-11-22 15:55:00,56.27,56.29,56.26,56.28,13200.0,41.0624,41.077,41.0551,41.0697,13200.0
2006-11-24 09:30:00,55.73,55.9,55.73,55.9,7650.0,40.6684,40.7924,40.6684,40.7924,7650.0
2006-11-24 09:35:00,55.99,56.0,55.85,55.88,2850.0,40.8581,40.8654,40.7559,40.7778,2850.0
2006-11-24 09:40:00,55.95,55.99,55.91,55.97,6150.0,40.8289,40.8581,40.7997,40.8435,6150.0
2006-11-24 09:45:00,55.97,55.97,55.87,55.95,3450.0,40.8435,40.8435,40.7705,40.8289,3450.0
2006-11-24 09:50:00,55.95,56.0,55.95,56.0,10350.0,40.8289,40.8654,40.8289,40.8654,10350.0
2006-11-24 09:55:00,56.02,56.04,55.99,56.03,4800.0,40.88,40.8946,40.8581,40.8873,4800.0
2006-11-24 10:00:00,56.03,56.11,56.03,56.08,8250.0,40.8873,40.9457,40.8873,40.9238,8250.0
2006-11-24 10:05:00,56.11,56.23,56.11,56.22,7950.0,40.9457,41.0332,40.9457,41.0259,7950.0
2006-11-24 10:10:00,56.24,56.25,56.2,56.21,9750.0,41.0405,41.0478,41.0113,41.0186,9750.0
2006-11-24 10:15:00,56.21,56.26,56.2,56.26,3450.0,41.0186,41.0551,41.0113,41.0551,3450.0
2006-11-24 10:20:00,56.26,56.3,56.25,56.28,3600.0,41.0551,41.0843,41.0478,41.0697,3600.0
2006-11-24 10:25:00,56.31,56.4,56.31,56.4,4800.0,41.0916,41.1573,41.0916,41.1573,4800.0
2006-11-24 10:30:00,56.41,56.43,56.38,56.4,7650.0,41.1646,41.1792,41.1427,41.1573,7650.0
2006-11-24 10:35:00,56.4,56.43,56.39,56.4,3750.0,41.1573,41.1792,41.15,41.1573,3750.0
2006-11-24 10:40:00,56.39,56.39,56.33,56.38,7950.0,41.15,41.15,41.1062,41.1427,7950.0
2006-11-24 10:45:00,56.38,56.39,56.37,56.39,5550.0,41.1427,41.15,41.1354,41.15,5550.0
2006-11-24 10:50:00,56.39,56.49,56.39,56.48,3900.0,41.15,41.223,41.15,41.2157,3900.0
2006-11-24 10:55:00,56.49,56.49,56.46,56.46,9600.0,41.223,41.223,41.2011,41.2011,9600.0
2006-11-24 11:00:00,56.43,56.46,56.39,56.46,3150.0,41.1792,41.2011,41.15,41.2011,3150.0
2006-11-24 11:05:00,56.44,56.58,56.44,56.57,14400.0,41.1865,41.2886,41.1865,41.2813,14400.0
2006-11-24 11:10:00,56.57,56.57,56.52,56.55,9000.0,41.2813,41.2813,41.2449,41.2667,9000.0
2006-11-24 11:15:00,56.6,56.6,56.51,56.51,4500.0,41.3032,41.3032,41.2376,41.2376,4500.0
2006-11-24 11:20:00,56.52,56.52,56.45,56.45,4500.0,41.2449,41.2449,41.1938,41.1938,4500.0
2006-11-24 11:25:00,56.45,56.45,56.35,56.35,2850.0,41.1938,41.1938,41.1208,41.1208,2850.0
2006-11-24 11:30:00,56.36,56.36,56.33,56.35,3300.0,41.1281,41.1281,41.1062,41.1208,3300.0
2006-11-24 11:35:00,56.35,56.35,56.23,56.25,12900.0,41.1208,41.1208,41.0332,41.0478,12900.0
2006-11-24 11:40:00,56.26,56.29,56.23,56.29,8250.0,41.0551,41.077,41.0332,41.077,8250.0
2006-11-24 11:45:00,56.29,56.29,56.23,56.23,8700.0,41.077,41.077,41.0332,41.0332,8700.0
2006-11-24 11:50:00,56.23,56.32,56.23,56.29,8100.0,41.0332,41.0989,41.0332,41.077,8100.0
2006-11-24 11:55:00,56.29,56.31,56.24,56.24,6750.0,41.077,41.0916,41.0405,41.0405,6750.0
2006-11-24 12:00:00,56.22,56.28,56.22,56.27,4950.0,41.0259,41.0697,41.0259,41.0624,4950.0
2006-11-24 12:05:00,56.27,56.29,56.26,56.28,9600.0,41.0624,41.077,41.0551,41.0697,9600.0
2006-11-24 12:10:00,56.28,56.3,56.28,56.29,2850.0,41.0697,41.0843,41.0697,41.077,2850.0
2006-11-24 12:15:00,56.27,56.3,56.27,56.3,3000.0,41.0624,41.0843,41.0624,41.0843,3000.0
2006-11-24 12:20:00,56.27,56.33,56.27,56.32,3600.0,41.0624,41.1062,41.0624,41.0989,3600.0
2006-11-24 12:25:00,56.31,56.34,56.31,56.32,1500.0,41.0916,41.1135,41.0916,41.0989,1500.0
2006-11-24 12:30:00,56.34,56.34,56.29,56.29,4200.0,41.1135,41.1135,41.077,41.077,4200.0
2006-11-24 12:35:00,56.29,56.29,56.25,56.27,3300.0,41.077,41.077,41.0478,41.0624,3300.0
2006-11-24 12:40:00,56.27,56.27,56.23,56.27,3000.0,41.0624,41.0624,41.0332,41.0624,3000.0
2006-11-24 12:45:00,56.27,56.29,56.25,56.27,5850.0,41.0624,41.077,41.0478,41.0624,5850.0
2006-11-24 12:50:00,56.25,56.3,56.21,56.3,6450.0,41.0478,41.0843,41.0186,41.0843,6450.0
2006-11-24 12:55:00,56.31,56.31,56.27,56.28,12750.0,41.0916,41.0916,41.0624,41.0697,12750.0
2006-11-24 13:00:00,56.34,56.34,56.34,56.34,22500.0,41.1135,41.1135,41.1135,41.1135,22500.0
2006-11-24 13:05:00,56.34,56.34,56.34,56.34,0.0,41.1135,41.1135,41.1135,41.1135,0.0
2006-11-24 13:10:00,56.34,56.34,56.34,56.34,0.0,41.1135,41.1135,41.1135,41.1135,0.0
2006-11-24 13:15:00,56.34,56.34,56.34,56.34,0.0,41.1135,41.1135,41.1135,41.1135,0.0
2006-11-24 13:20:00,56.34,56.34,56.34,56.34,0.0,41.1135,41.1135,41.1135,41.1135,0.0
2006-11-24 13:25:00,56.34,56.34,56.34,56.34,0.0,41.1135,41.1135,41.1135,41.1135,0.0
2006-11-24 13:30:00,56.34,56.34,56.34,56.34,0.0,41.1135,41.1135,41.1135,41.1135,0.0
2006-11-24 13:35:00,56.34,56.34,56.34,56.34,0.0,41.1135,41.1135,41.1135,41.1135,0.0
2006-11-24 13:40:00,56.34,56.34,56.34,56.34,0.0,41.1135,41.1135,41.1135,41.1135,0.0
2006-11-24 13:45:00,56.34,56.34,56.34,56.34,0.0,41.1135,41.1135,41.1135,41.1135,0.0
2006-11-24 13:50:00,56.34,56.34,56.34,56.34,0.0,41.1135,41.1135,41.1135,41.1135,0.0
2006-11-24 13:55:00,56.34,56.34,56.34,56.34,0.0,41.1135,41.1135,41.1135,41.1135,0.0
2006-11-24 14:00:00,56.34,56.34,56.34,56.34,0.0,41.1135,41.1135,41.1135,41.1135,0.0
2006-11-24 14:05:00,56.34,56.34,56.34,56.34,0.0,41.1135,41.1135,41.1135,41.1135,0.0
2006-11-24 14:10:00,56.34,56.34,56.34,56.34,0.0,41.1135,41.1135,41.1135,41.1135,0.0
2006-11-24 14:15:00,56.34,56.34,56.34,56.34,0.0,41.1135,41.1135,41.1135,41.1135,0.0
2006-11-24 14:20:00,56.34,56.34,56.34,56.34,0.0,41.1135,41.1135,41.1135,41.1135,0.0
2006-11-24 14:25:00,56.34,56.34,56.34,56.34,0.0,41.1135,41.1135,41.1135,41.1135,0.0
2006-11-24 14:30:00,56.34,56.34,56.34,56.34,0.0,41.1135,41.1135,41.1135,41.1135,0.0
2006-11-24 14:35:00,56.34,56.34,56.34,56.34,0.0,41.1135,41.1135,41.1135,41.1135,0.0
2006-11-24 14:40:00,56.34,56.34,56.34,56.34,0.0,41.1135,41.1135,41.1135,41.1135,0.0
2006-11-24 14:45:00,56.34,56.34,56.34,56.34,0.0,41.1135,41.1135,41.1135,41.1135,0.0
2006-11-24 14:50:00,56.34,56.34,56.34,56.34,0.0,41.1135,41.1135,41.1135,41.1135,0.0
2006-11-24 14:55:00,56.34,56.34,56.34,56.34,0.0,41.1135,41.1135,41.1135,41.1135,0.0
2006-11-24 15:00:00,56.34,56.34,56.34,56.34,0.0,41.1135,41.1135,41.1135,41.1135,0.0
2006-11-24 15:05:00,56.34,56.34,56.34,56.34,0.0,41.1135,41.1135,41.1135,41.1135,0.0
2006-11-24 15:10:00,56.34,56.34,56.34,56.34,0.0,41.1135,41.1135,41.1135,41.1135,0.0
2006-11-24 15:15:00,56.34,56.34,56.34,56.34,0.0,41.1135,41.1135,41.1135,41.1135,0.0
2006-11-24 15:20:00,56.34,56.34,56.34,56.34,0.0,41.1135,41.1135,41.1135,41.1135,0.0
2006-11-24 15:25:00,56.34,56.34,56.34,56.34,0.0,41.1135,41.1135,41.1135,41.1135,0.0
2006-11-24 15:30:00,56.34,56.34,56.34,56.34,0.0,41.1135,41.1135,41.1135,41.1135,0.0
2006-11-24 15:35:00,56.34,56.34,56.34,56.34,0.0,41.1135,41.1135,41.1135,41.1135,0.0
2006-11-24 15:40:00,56.34,56.34,56.34,56.34,0.0,41.1135,41.1135,41.1135,41.1135,0.0
2006-11-24 15:45:00,56.34,56.34,56.34,56.34,0.0,41.1135,41.1135,41.1135,41.1135,0.0
2006-11-24 15:50:00,56.34,56.34,56.34,56.34,0.0,41.1135,41.1135,41.1135,41.1135,0.0
2006-11-24 15:55:00,56.34,56.34,56.34,56.34,0.0,41.1135,41.1135,41.1135,41.1135,0.0
2006-11-27 09:30:00,56.51,56.51,56.01,56.07,34350.0,41.2376,41.2376,40.8727,40.9165,34350.0
2006-11-27 09:35:00,56.07,56.31,56.07,56.3,14100.0,40.9165,41.0916,40.9165,41.0843,14100.0
2006-11-27 09:40:00,56.3,56.3,56.19,56.19,13950.0,41.0843,41.0843,41.004,41.004,13950.0
2006-11-27 09:45:00,56.15,56.31,56.15,56.31,9600.0,40.9749,41.0916,40.9749,41.0916,9600.0
2006-11-27 09:50:00,56.27,56.27,56.13,56.19,11250.0,41.0624,41.0624,40.9603,41.004,11250.0
2006-11-27 09:55:00,56.23,56.24,55.92,55.94,16500.0,41.0332,41.0405,40.807,40.8216,16500.0
2006-11-27 10:00:00,55.92,55.95,55.85,55.87,14550.0,40.807,40.8289,40.7559,40.7705,14550.0
2006-11-27 10:05:00,55.89,55.92,55.81,55.85,13800.0,40.7851,40.807,40.7267,40.7559,13800.0
2006-11-27 10:10:00,55.86,55.88,55.72,55.74,16950.0,40.7632,40.7778,40.6611,40.6757,16950.0
2006-11-27 10:15:00,55.72,55.89,55.71,55.86,28500.0,40.6611,40.7851,40.6538,40.7632,28500.0
2006-11-27 10:20:00,55.86,55.87,55.73,55.73,17100.0,40.7632,40.7705,40.6684,40.6684,17100.0
2006-11-27 10:25:00,55.73,55.73,55.6,55.69,21150.0,40.6684,40.6684,40.5735,40.6392,21150.0
2006-11-27 10:30:00,55.68,55.74,55.67,55.73,17250.0,40.6319,40.6757,40.6246,40.6684,17250.0
2006-11-27 10:35:00,55.73,55.73,55.63,55.67,15750.0,40.6684,40.6684,40.5954,40.6246,15750.0
2006-11-27 10:40:00,55.67,55.72,55.65,55.71,13050.0,40.6246,40.6611,40.61,40.6538,13050.0
2006-11-27 10:45:00,55.71,55.8,55.71,55.75,16200.0,40.6538,40.7194,40.6538,40.683,16200.0
2006-11-27 10:50:00,55.75,55.83,55.75,55.83,18600.0,40.683,40.7413,40.683,40.7413,18600.0
2006-11-27 10:55:00,55.82,55.84,55.8,55.84,13650.0,40.734,40.7486,40.7194,40.7486,13650.0
2006-11-27 11:00:00,55.84,55.84,55.8,55.81,15450.0,40.7486,40.7486,40.7194,40.7267,15450.0
2006-11-27 11:05:00,55.81,55.85,55.79,55.79,25500.0,40.7267,40.7559,40.7121,40.7121,25500.0
2006-11-27 11:10:00,55.81,55.81,55.64,55.66,15900.0,40.7267,40.7267,40.6027,40.6173,15900.0
2006-11-27 11:15:00,55.66,55.67,55.6,55.61,14700.0,40.6173,40.6246,40.5735,40.5808,14700.0
2006-11-27 11:20:00,55.61,55.63,55.48,55.48,16050.0,40.5808,40.5954,40.4859,40.4859,16050.0
2006-11-27 11:25:00,55.48,55.53,55.41,55.43,25350.0,40.4859,40.5224,40.4348,40.4494,25350.0
2006-11-27 11:30:00,55.44,55.49,55.43,55.49,14100.0,40.4567,40.4932,40.4494,40.4932,14100.0
2006-11-27 11:35:00,55.49,55.57,55.49,55.56,12300.0,40.4932,40.5516,40.4932,40.5443,12300.0
2006-11-27 11:40:00,55.56,55.57,55.45,55.47,11700.0,40.5443,40.5516,40.464,40.4786,11700.0
2006-11-27 11:45:00,55.47,55.51,55.45,55.48,12000.0,40.4786,40.5078,40.464,40.4859,12000.0
2006-11-27 11:50:00,55.49,55.5,55.44,55.45,11100.0,40.4932,40.5005,40.4567,40.464,11100.0
2006-11-27 11:55:00,55.46,55.51,55.46,55.5,11100.0,40.4713,40.5078,40.4713,40.5005,11100.0
2006-11-27 12:00:00,55.49,55.49,55.37,55.41,13200.0,40.4932,40.4932,40.4057,40.4348,13200.0
2006-11-27 12:05:00,55.41,55.45,55.37,55.45,6000.0,40.4348,40.464,40.4057,40.464,6000.0
2006-11-27 12:10:00,55.46,55.51,55.46,55.47,8700.0,40.4713,40.5078,40.4713,40.4786,8700.0
2006-11-27 12:15:00,55.47,55.49,55.45,55.46,9750.0,40.4786,40.4932,40.464,40.4713,9750.0
2006-11-27 12:20:00,55.47,55.5,55.46,55.46,9150.0,40.4786,40.5005,40.4713,40.4713,9150.0
2006-11-27 12:25:00,55.47,55.48,55.43,55.43,8400.0,40.4786,40.4859,40.4494,40.4494,8400.0
2006-11-27 12:30:00,55.4,55.41,55.28,55.28,17250.0,40.4275,40.4348,40.34,40.34,17250.0
2006-11-27 12:35:00,55.28,55.31,55.25,55.25,18300.0,40.34,40.3619,40.3181,40.3181,18300.0
2006-11-27 12:40:00,55.25,55.31,55.25,55.3,9600.0,40.3181,40.3619,40.3181,40.3546,9600.0
2006-11-27 12:45:00,55.31,55.33,55.23,55.26,9600.0,40.3619,40.3765,40.3035,40.3254,9600.0
2006-11-27 12:50:00,55.26,55.3,55.25,55.25,9300.0,40.3254,40.3546,40.3181,40.3181,9300.0
2006-11-27 12:55:00,55.27,55.27,55.23,55.26,4950.0,40.3327,40.3327,40.3035,40.3254,4950.0
2006-11-27 13:00:00,55.26,55.3,55.23,55.3,13200.0,40.3254,40.3546,40.3035,40.3546,13200.0
2006-11-27 13:05:00,55.3,55.35,55.3,55.33,11550.0,40.3546,40.3911,40.3546,40.3765,11550.0
2006-11-27 13:10:00,55.33,55.34,55.31,55.32,7200.0,40.3765,40.3838,40.3619,40.3692,7200.0
2006-11-27 13:15:00,55.33,55.33,55.28,55.3,10950.0,40.3765,40.3765,40.34,40.3546,10950.0
2006-11-27 13:20:00,55.3,55.31,55.27,55.3,7350.0,40.3546,40.3619,40.3327,40.3546,7350.0
2006-11-27 13:25:00,55.31,55.39,55.31,55.38,12150.0,40.3619,40.4202,40.3619,40.413,12150.0
2006-11-27 13:30:00,55.39,55.45,55.35,55.45,10050.0,40.4202,40.464,40.3911,40.464,10050.0
2006-11-27 13:35:00,55.44,55.45,55.35,55.35,8100.0,40.4567,40.464,40.3911,40.3911,8100.0
2006-11-27 13:40:00,55.33,55.47,55.33,55.47,11700.0,40.3765,40.4786,40.3765,40.4786,11700.0
2006-11-27 13:45:00,55.47,55.47,55.45,55.46,7500.0,40.4786,40.4786,40.464,40.4713,7500.0
2006-11-27 13:50:00,55.46,55.47,55.42,55.47,11700.0,40.4713,40.4786,40.4421,40.4786,11700.0
2006-11-27 13:55:00,55.47,55.51,55.47,55.51,11700.0,40.4786,40.5078,40.4786,40.5078,11700.0
2006-11-27 14:00:00,55.5,55.51,55.45,55.45,9750.0,40.5005,40.5078,40.464,40.464,9750.0
2006-11-27 14:05:00,55.44,55.45,55.36,55.38,11550.0,40.4567,40.464,40.3984,40.413,11550.0
2006-11-27 14:10:00,55.38,55.41,55.32,55.36,21300.0,40.413,40.4348,40.3692,40.3984,21300.0
2006-11-27 14:15:00,55.37,55.44,55.37,55.43,13200.0,40.4057,40.4567,40.4057,40.4494,13200.0
2006-11-27 14:20:00,55.43,55.43,55.31,55.34,11700.0,40.4494,40.4494,40.3619,40.3838,11700.0
2006-11-27 14:25:00,55.34,55.37,55.34,55.37,11400.0,40.3838,40.4057,40.3838,40.4057,11400.0
2006-11-27 14:30:00,55.37,55.42,55.31,55.31,13200.0,40.4057,40.4421,40.3619,40.3619,13200.0
2006-11-27 14:35:00,55.33,55.42,55.33,55.38,13500.0,40.3765,40.4421,40.3765,40.413,13500.0
2006-11-27 14:40:00,55.36,55.37,55.33,55.36,7350.0,40.3984,40.4057,40.3765,40.3984,7350.0
2006-11-27 14:45:00,55.35,55.38,55.33,55.33,15600.0,40.3911,40.413,40.3765,40.3765,15600.0
2006-11-27 14:50:00,55.33,55.33,55.24,55.24,50700.0,40.3765,40.3765,40.3108,40.3108,50700.0
2006-11-27 14:55:00,55.24,55.31,55.21,55.22,12750.0,40.3108,40.3619,40.2889,40.2962,12750.0
2006-11-27 15:00:00,55.22,55.23,55.17,55.22,12150.0,40.2962,40.3035,40.2597,40.2962,12150.0
2006-11-27 15:05:00,55.23,55.24,55.17,55.23,14550.0,40.3035,40.3108,40.2597,40.3035,14550.0
2006-11-27 15:10:00,55.23,55.25,55.21,55.25,22650.0,40.3035,40.3181,40.2889,40.3181,22650.0
2006-11-27 15:15:00,55.25,55.32,55.22,55.32,34050.0,40.3181,40.3692,40.2962,40.3692,34050.0
2006-11-27 15:20:00,55.32,55.32,55.3,55.31,24450.0,40.3692,40.3692,40.3546,40.3619,24450.0
2006-11-27 15:25:00,55.31,55.33,55.26,55.27,23700.0,40.3619,40.3765,40.3254,40.3327,23700.0
2006-11-27 15:30:00,55.27,55.32,55.25,55.29,21900.0,40.3327,40.3692,40.3181,40.3473,21900.0
2006-11-27 15:35:00,55.29,55.29,55.22,55.24,14550.0,40.3473,40.3473,40.2962,40.3108,14550.0
2006-11-27 15:40:00,55.21,55.21,55.11,55.11,20550.0,40.2889,40.2889,40.2159,40.2159,20550.0
2006-11-27 15:45:00,55.12,55.13,55.03,55.07,49800.0,40.2232,40.2305,40.1575,40.1867,49800.0
2006-11-27 15:50:00,55.06,55.08,55.02,55.07,56100.0,40.1794,40.194,40.1502,40.1867,56100.0
2006-11-27 15:55:00,55.07,55.13,55.05,55.12,72750.0,40.1867,40.2305,40.1721,40.2232,72750.0
2006-11-28 09:30:00,54.77,54.99,54.65,54.72,22200.0,39.9678,40.1284,39.8802,39.9313,22200.0
2006-11-28 09:35:00,54.73,54.91,54.73,54.86,26250.0,39.9386,40.07,39.9386,40.0335,26250.0
2006-11-28 09:40:00,54.87,54.87,54.67,54.67,29400.0,40.0408,40.0408,39.8948,39.8948,29400.0
2006-11-28 09:45:00,54.67,54.71,54.51,54.51,32850.0,39.8948,39.924,39.7781,39.7781,32850.0
2006-11-28 09:50:00,54.54,54.65,54.53,54.61,26250.0,39.8,39.8802,39.7927,39.8511,26250.0
2006-11-28 09:55:00,54.58,54.65,54.49,54.65,30150.0,39.8292,39.8802,39.7635,39.8802,30150.0
2006-11-28 10:00:00,54.65,54.93,54.59,54.85,33000.0,39.8802,40.0846,39.8365,40.0262,33000.0
2006-11-28 10:05:00,54.85,54.89,54.63,54.65,21300.0,40.0262,40.0554,39.8656,39.8802,21300.0
2006-11-28 10:10:00,54.65,54.65,54.5,54.53,22200.0,39.8802,39.8802,39.7708,39.7927,22200.0
2006-11-28 10:15:00,54.54,54.59,54.41,54.54,33600.0,39.8,39.8365,39.7051,39.8,33600.0
2006-11-28 10:20:00,54.54,54.56,54.48,54.53,47400.0,39.8,39.8146,39.7562,39.7927,47400.0
2006-11-28 10:25:00,54.54,54.63,54.46,54.47,32550.0,39.8,39.8656,39.7416,39.7489,32550.0
2006-11-28 10:30:00,54.45,54.61,54.44,54.58,28800.0,39.7343,39.8511,39.727,39.8292,28800.0
2006-11-28 10:35:00,54.57,54.62,54.56,54.56,41850.0,39.8219,39.8583,39.8146,39.8146,41850.0
2006-11-28 10:40:00,54.57,54.59,54.54,54.55,22650.0,39.8219,39.8365,39.8,39.8073,22650.0
2006-11-28 10:45:00,54.57,54.63,54.53,54.57,32850.0,39.8219,39.8656,39.7927,39.8219,32850.0
2006-11-28 10:50:00,54.57,54.61,54.54,54.55,18900.0,39.8219,39.8511,39.8,39.8073,18900.0
2006-11-28 10:55:00,54.54,54.56,54.42,54.46,20400.0,39.8,39.8146,39.7124,39.7416,20400.0
2006-11-28 11:00:00,54.49,54.59,54.47,54.57,12000.0,39.7635,39.8365,39.7489,39.8219,12000.0
2006-11-28 11:05:00,54.59,54.59,54.47,54.51,20250.0,39.8365,39.8365,39.7489,39.7781,20250.0
2006-11-28 11:10:00,54.51,54.53,54.49,54.51,11850.0,39.7781,39.7927,39.7635,39.7781,11850.0
2006-11-28 11:15:00,54.5,54.55,54.45,54.53,22800.0,39.7708,39.8073,39.7343,39.7927,22800.0
2006-11-28 11:20:00,54.55,54.57,54.52,54.52,14250.0,39.8073,39.8219,39.7854,39.7854,14250.0
2006-11-28 11:25:00,54.53,54.56,54.47,54.47,23400.0,39.7927,39.8146,39.7489,39.7489,23400.0
2006-11-28 11:30:00,54.47,54.53,54.47,54.53,12000.0,39.7489,39.7927,39.7489,39.7927,12000.0
2006-11-28 11:35:00,54.53,54.56,54.49,54.5,22050.0,39.7927,39.8146,39.7635,39.7708,22050.0
2006-11-28 11:40:00,54.51,54.55,54.47,54.47,16200.0,39.7781,39.8073,39.7489,39.7489,16200.0
2006-11-28 11:45:00,54.46,54.49,54.43,54.46,14550.0,39.7416,39.7635,39.7197,39.7416,14550.0
2006-11-28 11:50:00,54.46,54.55,54.46,54.55,12600.0,39.7416,39.8073,39.7416,39.8073,12600.0
2006-11-28 11:55:00,54.53,54.55,54.52,54.54,16200.0,39.7927,39.8073,39.7854,39.8,16200.0
2006-11-28 12:00:00,54.53,54.55,54.52,54.53,15300.0,39.7927,39.8073,39.7854,39.7927,15300.0
2006-11-28 12:05:00,54.53,54.61,54.53,54.61,11250.0,39.7927,39.8511,39.7927,39.8511,11250.0
2006-11-28 12:10:00,54.61,54.61,54.59,54.59,9750.0,39.8511,39.8511,39.8365,39.8365,9750.0
2006-11-28 12:15:00,54.59,54.62,54.57,54.62,10800.0,39.8365,39.8583,39.8219,39.8583,10800.0
2006-11-28 12:20:00,54.61,54.65,54.59,54.64,15900.0,39.8511,39.8802,39.8365,39.8729,15900.0
2006-11-28 12:25:00,54.63,54.73,54.62,54.69,30450.0,39.8656,39.9386,39.8583,39.9094,30450.0
2006-11-28 12:30:00,54.65,54.72,54.59,54.63,32100.0,39.8802,39.9313,39.8365,39.8656,32100.0
2006-11-28 12:35:00,54.63,54.63,54.53,54.57,28500.0,39.8656,39.8656,39.7927,39.8219,28500.0
2006-11-28 12:40:00,54.57,54.57,54.43,54.43,17550.0,39.8219,39.8219,39.7197,39.7197,17550.0
2006-11-28 12:45:00,54.4,54.48,54.39,54.47,11100.0,39.6978,39.7562,39.6905,39.7489,11100.0
2006-11-28 12:50:00,54.47,54.56,54.47,54.48,12000.0,39.7489,39.8146,39.7489,39.7562,12000.0
2006-11-28 12:55:00,54.47,54.53,54.46,54.5,6750.0,39.7489,39.7927,39.7416,39.7708,6750.0
2006-11-28 13:00:00,54.47,54.55,54.46,54.55,11700.0,39.7489,39.8073,39.7416,39.8073,11700.0
2006-11-28 13:05:00,54.54,54.66,54.54,54.63,19500.0,39.8,39.8875,39.8,39.8656,19500.0
2006-11-28 13:10:00,54.65,54.69,54.61,54.66,8850.0,39.8802,39.9094,39.8511,39.8875,8850.0
2006-11-28 13:15:00,54.66,54.71,54.54,54.55,18150.0,39.8875,39.924,39.8,39.8073,18150.0
2006-11-28 13:20:00,54.55,54.63,54.49,54.51,17850.0,39.8073,39.8656,39.7635,39.7781,17850.0
2006-11-28 13:25:00,54.51,54.51,54.41,54.49,12000.0,39.7781,39.7781,39.7051,39.7635,12000.0
2006-11-28 13:30:00,54.48,54.49,54.41,54.47,4050.0,39.7562,39.7635,39.7051,39.7489,4050.0
2006-11-28 13:35:00,54.49,54.52,54.47,54.52,9450.0,39.7635,39.7854,39.7489,39.7854,9450.0
2006-11-28 13:40:00,54.53,54.57,54.48,54.55,8700.0,39.7927,39.8219,39.7562,39.8073,8700.0
2006-11-28 13:45:00,54.53,54.58,54.47,54.5,12000.0,39.7927,39.8292,39.7489,39.7708,12000.0
2006-11-28 13:50:00,54.49,54.57,54.48,54.57,7950.0,39.7635,39.8219,39.7562,39.8219,7950.0
2006-11-28 13:55:00,54.57,54.58,54.51,54.57,13650.0,39.8219,39.8292,39.7781,39.8219,13650.0
2006-11-28 14:00:00,54.57,54.58,54.49,54.49,13200.0,39.8219,39.8292,39.7635,39.7635,13200.0
2006-11-28 14:05:00,54.49,54.6,54.49,54.58,10950.0,39.7635,39.8438,39.7635,39.8292,10950.0
2006-11-28 14:10:00,54.58,54.61,54.51,54.55,15750.0,39.8292,39.8511,39.7781,39.8073,15750.0
2006-11-28 14:15:00,54.54,54.54,54.47,54.47,10800.0,39.8,39.8,39.7489,39.7489,10800.0
2006-11-28 14:20:00,54.47,54.53,54.45,54.51,20100.0,39.7489,39.7927,39.7343,39.7781,20100.0
2006-11-28 14:25:00,54.53,54.57,54.51,54.57,12150.0,39.7927,39.8219,39.7781,39.8219,12150.0
2006-11-28 14:30:00,54.6,54.67,54.58,54.67,14100.0,39.8438,39.8948,39.8292,39.8948,14100.0
2006-11-28 14:35:00,54.67,54.7,54.59,54.59,21000.0,39.8948,39.9167,39.8365,39.8365,21000.0
2006-11-28 14:40:00,54.64,54.64,54.58,54.62,15450.0,39.8729,39.8729,39.8292,39.8583,15450.0
2006-11-28 14:45:00,54.61,54.61,54.55,54.56,23850.0,39.8511,39.8511,39.8073,39.8146,23850.0
2006-11-28 14:50:00,54.57,54.61,54.56,54.61,22500.0,39.8219,39.8511,39.8146,39.8511,22500.0
2006-11-28 14:55:00,54.63,54.67,54.63,54.63,16500.0,39.8656,39.8948,39.8656,39.8656,16500.0
2006-11-28 15:00:00,54.63,54.67,54.59,54.61,27300.0,39.8656,39.8948,39.8365,39.8511,27300.0
2006-11-28 15:05:00,54.6,54.61,54.55,54.58,25500.0,39.8438,39.8511,39.8073,39.8292,25500.0
2006-11-28 15:10:00,54.57,54.75,54.57,54.7,16950.0,39.8219,39.9532,39.8219,39.9167,16950.0
2006-11-28 15:15:00,54.69,54.72,54.69,54.71,14850.0,39.9094,39.9313,39.9094,39.924,14850.0
2006-11-28 15:20:00,54.71,54.78,54.68,54.75,25350.0,39.924,39.9751,39.9021,39.9532,25350.0
2006-11-28 15:25:00,54.74,54.79,54.71,54.79,22350.0,39.9459,39.9824,39.924,39.9824,22350.0
2006-11-28 15:30:00,54.77,54.87,54.75,54.86,46050.0,39.9678,40.0408,39.9532,40.0335,46050.0
2006-11-28 15:35:00,54.86,54.87,54.82,54.82,10800.0,40.0335,40.0408,40.0043,40.0043,10800.0
2006-11-28 15:40:00,54.83,54.86,54.74,54.77,16650.0,40.0116,40.0335,39.9459,39.9678,16650.0
2006-11-28 15:45:00,54.76,54.77,54.73,54.73,10500.0,39.9605,39.9678,39.9386,39.9386,10500.0
2006-11-28 15:50:00,54.74,54.76,54.72,54.73,12900.0,39.9459,39.9605,39.9313,39.9386,12900.0
2006-11-28 15:55:00,54.73,54.75,54.72,54.73,26850.0,39.9386,39.9532,39.9313,39.9386,26850.0
2006-11-29 09:30:00,54.95,55.32,54.95,55.32,25800.0,40.0992,40.3692,40.0992,40.3692,25800.0
2006-11-29 09:35:00,55.31,55.45,55.29,55.41,36000.0,40.3619,40.464,40.3473,40.4348,36000.0
2006-11-29 09:40:00,55.41,55.53,55.38,55.51,57600.0,40.4348,40.5224,40.413,40.5078,57600.0
2006-11-29 09:45:00,55.52,55.61,55.52,55.54,41850.0,40.5151,40.5808,40.5151,40.5297,41850.0
2006-11-29 09:50:00,55.55,55.59,55.42,55.57,26850.0,40.537,40.5662,40.4421,40.5516,26850.0
2006-11-29 09:55:00,55.58,55.62,55.5,55.53,18600.0,40.5589,40.5881,40.5005,40.5224,18600.0
2006-11-29 10:00:00,55.55,55.62,55.49,55.62,12750.0,40.537,40.5881,40.4932,40.5881,12750.0
2006-11-29 10:05:00,55.63,55.81,55.63,55.81,30600.0,40.5954,40.7267,40.5954,40.7267,30600.0
2006-11-29 10:10:00,55.81,55.87,55.74,55.77,12450.0,40.7267,40.7705,40.6757,40.6975,12450.0
2006-11-29 10:15:00,55.78,55.86,55.77,55.86,16350.0,40.7048,40.7632,40.6975,40.7632,16350.0
2006-11-29 10:20:00,55.86,55.88,55.81,55.86,13050.0,40.7632,40.7778,40.7267,40.7632,13050.0
2006-11-29 10:25:00,55.86,55.89,55.81,55.87,8250.0,40.7632,40.7851,40.7267,40.7705,8250.0
2006-11-29 10:30:00,55.87,55.87,55.74,55.77,15900.0,40.7705,40.7705,40.6757,40.6975,15900.0
2006-11-29 10:35:00,55.81,55.82,55.77,55.77,13800.0,40.7267,40.734,40.6975,40.6975,13800.0
2006-11-29 10:40:00,55.77,55.86,55.77,55.84,12600.0,40.6975,40.7632,40.6975,40.7486,12600.0
2006-11-29 10:45:00,55.85,55.91,55.85,55.9,12600.0,40.7559,40.7997,40.7559,40.7924,12600.0
2006-11-29 10:50:00,55.88,55.89,55.85,55.89,10200.0,40.7778,40.7851,40.7559,40.7851,10200.0
2006-11-29 10:55:00,55.89,55.9,55.82,55.9,10800.0,40.7851,40.7924,40.734,40.7924,10800.0
2006-11-29 11:00:00,55.9,56.0,55.9,56.0,16050.0,40.7924,40.8654,40.7924,40.8654,16050.0
2006-11-29 11:05:00,56.0,56.07,56.0,56.0,20400.0,40.8654,40.9165,40.8654,40.8654,20400.0
2006-11-29 11:10:00,55.99,55.99,55.91,55.91,18000.0,40.8581,40.8581,40.7997,40.7997,18000.0
2006-11-29 11:15:00,55.91,55.91,55.84,55.84,10500.0,40.7997,40.7997,40.7486,40.7486,10500.0
2006-11-29 11:20:00,55.84,55.84,55.75,55.76,15300.0,40.7486,40.7486,40.683,40.6903,15300.0
2006-11-29 11:25:00,55.76,55.81,55.74,55.81,46950.0,40.6903,40.7267,40.6757,40.7267,46950.0
2006-11-29 11:30:00,55.83,55.88,55.79,55.88,16950.0,40.7413,40.7778,40.7121,40.7778,16950.0
2006-11-29 11:35:00,55.9,55.9,55.82,55.85,10350.0,40.7924,40.7924,40.734,40.7559,10350.0
2006-11-29 11:40:00,55.85,55.85,55.85,55.85,8100.0,40.7559,40.7559,40.7559,40.7559,8100.0
2006-11-29 11:45:00,55.85,55.85,55.79,55.84,9450.0,40.7559,40.7559,40.7121,40.7486,9450.0
2006-11-29 11:50:00,55.8,55.85,55.8,55.85,4200.0,40.7194,40.7559,40.7194,40.7559,4200.0
2006-11-29 11:55:00,55.84,55.84,55.82,55.82,5550.0,40.7486,40.7486,40.734,40.734,5550.0
2006-11-29 12:00:00,55.82,55.85,55.81,55.85,5850.0,40.734,40.7559,40.7267,40.7559,5850.0
2006-11-29 12:05:00,55.87,55.89,55.86,55.86,7650.0,40.7705,40.7851,40.7632,40.7632,7650.0
2006-11-29 12:10:00,55.86,55.86,55.77,55.79,8400.0,40.7632,40.7632,40.6975,40.7121,8400.0
2006-11-29 12:15:00,55.79,55.83,55.75,55.83,9900.0,40.7121,40.7413,40.683,40.7413,9900.0
2006-11-29 12:20:00,55.83,55.83,55.69,55.7,9150.0,40.7413,40.7413,40.6392,40.6465,9150.0
2006-11-29 12:25:00,55.69,55.7,55.57,55.57,23400.0,40.6392,40.6465,40.5516,40.5516,23400.0
2006-11-29 12:30:00,55.58,55.6,55.56,55.6,9600.0,40.5589,40.5735,40.5443,40.5735,9600.0
2006-11-29 12:35:00,55.59,55.61,55.57,55.57,18900.0,40.5662,40.5808,40.5516,40.5516,18900.0
2006-11-29 12:40:00,55.57,55.6,55.55,55.55,11100.0,40.5516,40.5735,40.537,40.537,11100.0
2006-11-29 12:45:00,55.55,55.57,55.53,55.53,10050.0,40.537,40.5516,40.5224,40.5224,10050.0
2006-11-29 12:50:00,55.53,55.54,55.46,55.46,15750.0,40.5224,40.5297,40.4713,40.4713,15750.0
2006-11-29 12:55:00,55.49,55.49,55.43,55.43,20850.0,40.4932,40.4932,40.4494,40.4494,20850.0
2006-11-29 13:00:00,55.43,55.48,55.43,55.47,21750.0,40.4494,40.4859,40.4494,40.4786,21750.0
2006-11-29 13:05:00,55.47,55.53,55.47,55.53,12300.0,40.4786,40.5224,40.4786,40.5224,12300.0
2006-11-29 13:10:00,55.53,55.54,55.49,55.51,22950.0,40.5224,40.5297,40.4932,40.5078,22950.0
2006-11-29 13:15:00,55.51,55.51,55.43,55.43,7350.0,40.5078,40.5078,40.4494,40.4494,7350.0
2006-11-29 13:20:00,55.43,55.43,55.35,55.38,13950.0,40.4494,40.4494,40.3911,40.413,13950.0
2006-11-29 13:25:00,55.36,55.36,55.25,55.25,16050.0,40.3984,40.3984,40.3181,40.3181,16050.0
2006-11-29 13:30:00,55.26,55.27,55.14,55.17,28500.0,40.3254,40.3327,40.2378,40.2597,28500.0
2006-11-29 13:35:00,55.17,55.23,55.16,55.21,14700.0,40.2597,40.3035,40.2524,40.2889,14700.0
2006-11-29 13:40:00,55.21,55.23,55.17,55.17,16650.0,40.2889,40.3035,40.2597,40.2597,16650.0
2006-11-29 13:45:00,55.17,55.25,55.15,55.24,27750.0,40.2597,40.3181,40.2451,40.3108,27750.0
2006-11-29 13:50:00,55.25,55.25,55.13,55.16,22500.0,40.3181,40.3181,40.2305,40.2524,22500.0
2006-11-29 13:55:00,55.18,55.22,55.16,55.2,15900.0,40.267,40.2962,40.2524,40.2816,15900.0
2006-11-29 14:00:00,55.2,55.22,55.15,55.18,20550.0,40.2816,40.2962,40.2451,40.267,20550.0
2006-11-29 14:05:00,55.17,55.19,55.1,55.11,18300.0,40.2597,40.2743,40.2086,40.2159,18300.0
2006-11-29 14:10:00,55.11,55.13,55.08,55.09,19500.0,40.2159,40.2305,40.194,40.2013,19500.0
2006-11-29 14:15:00,55.1,55.1,55.03,55.07,17400.0,40.2086,40.2086,40.1575,40.1867,17400.0
2006-11-29 14:20:00,55.07,55.08,55.03,55.03,13350.0,40.1867,40.194,40.1575,40.1575,13350.0
2006-11-29 14:25:00,55.06,55.07,54.97,54.97,19200.0,40.1794,40.1867,40.1138,40.1138,19200.0
2006-11-29 14:30:00,54.99,55.13,54.99,55.03,24900.0,40.1284,40.2305,40.1284,40.1575,24900.0
2006-11-29 14:35:00,55.04,55.18,55.04,55.15,30300.0,40.1648,40.267,40.1648,40.2451,30300.0
2006-11-29 14:40:00,55.16,55.16,55.09,55.1,31800.0,40.2524,40.2524,40.2013,40.2086,31800.0
2006-11-29 14:45:00,55.11,55.19,55.11,55.19,13800.0,40.2159,40.2743,40.2159,40.2743,13800.0
2006-11-29 14:50:00,55.2,55.31,55.19,55.29,20400.0,40.2816,40.3619,40.2743,40.3473,20400.0
2006-11-29 14:55:00,55.29,55.32,55.25,55.29,10050.0,40.3473,40.3692,40.3181,40.3473,10050.0
2006-11-29 15:00:00,55.31,55.36,55.29,55.33,16950.0,40.3619,40.3984,40.3473,40.3765,16950.0
2006-11-29 15:05:00,55.32,55.39,55.32,55.39,7050.0,40.3692,40.4202,40.3692,40.4202,7050.0
2006-11-29 15:10:00,55.39,55.4,55.33,55.34,16650.0,40.4202,40.4275,40.3765,40.3838,16650.0
2006-11-29 15:15:00,55.34,55.34,55.27,55.31,14550.0,40.3838,40.3838,40.3327,40.3619,14550.0
2006-11-29 15:20:00,55.33,55.34,55.29,55.33,12150.0,40.3765,40.3838,40.3473,40.3765,12150.0
2006-11-29 15:25:00,55.34,55.37,55.29,55.29,13650.0,40.3838,40.4057,40.3473,40.3473,13650.0
2006-11-29 15:30:00,55.31,55.47,55.31,55.47,13500.0,40.3619,40.4786,40.3619,40.4786,13500.0
2006-11-29 15:35:00,55.47,55.51,55.41,55.5,17400.0,40.4786,40.5078,40.4348,40.5005,17400.0
2006-11-29 15:40:00,55.49,55.49,55.42,55.42,11850.0,40.4932,40.4932,40.4421,40.4421,11850.0
2006-11-29 15:45:00,55.43,55.46,55.38,55.42,10200.0,40.4494,40.4713,40.413,40.4421,10200.0
2006-11-29 15:50:00,55.42,55.45,55.41,55.44,11550.0,40.4421,40.464,40.4348,40.4567,11550.0
2006-11-29 15:55:00,55.45,55.45,55.39,55.41,24900.0,40.464,40.464,40.4202,40.4348,24900.0
2006-11-30 09:30:00,55.53,55.55,55.4,55.55,23100.0,40.5224,40.537,40.4275,40.537,23100.0
2006-11-30 09:35:00,55.55,55.71,55.51,55.57,20700.0,40.537,40.6538,40.5078,40.5516,20700.0
2006-11-30 09:40:00,55.53,55.59,55.5,55.5,15450.0,40.5224,40.5662,40.5005,40.5005,15450.0
2006-11-30 09:45:00,55.51,55.69,55.51,55.69,21150.0,40.5078,40.6392,40.5078,40.6392,21150.0
2006-11-30 09:50:00,55.7,55.76,55.63,55.74,14850.0,40.6465,40.6903,40.5954,40.6757,14850.0
2006-11-30 09:55:00,55.75,55.89,55.69,55.8,27150.0,40.683,40.7851,40.6392,40.7194,27150.0
2006-11-30 10:00:00,55.85,55.86,55.38,55.39,30150.0,40.7559,40.7632,40.413,40.4202,30150.0
2006-11-30 10:05:00,55.35,55.45,55.26,55.32,12000.0,40.3911,40.464,40.3254,40.3692,12000.0
2006-11-30 10:10:00,55.32,55.41,55.21,55.27,36750.0,40.3692,40.4348,40.2889,40.3327,36750.0
2006-11-30 10:15:00,55.29,55.35,55.24,55.27,31200.0,40.3473,40.3911,40.3108,40.3327,31200.0
2006-11-30 10:20:00,55.27,55.29,55.12,55.16,55950.0,40.3327,40.3473,40.2232,40.2524,55950.0
2006-11-30 10:25:00,55.18,55.19,55.01,55.07,44550.0,40.267,40.2743,40.1429,40.1867,44550.0
2006-11-30 10:30:00,55.09,55.16,55.06,55.06,24450.0,40.2013,40.2524,40.1794,40.1794,24450.0
2006-11-30 10:35:00,55.07,55.07,54.95,55.03,20400.0,40.1867,40.1867,40.0992,40.1575,20400.0
2006-11-30 10:40:00,55.03,55.03,54.95,55.02,15150.0,40.1575,40.1575,40.0992,40.1502,15150.0
2006-11-30 10:45:00,55.02,55.06,54.96,54.97,15150.0,40.1502,40.1794,40.1065,40.1138,15150.0
2006-11-30 10:50:00,54.97,55.05,54.95,54.98,17850.0,40.1138,40.1721,40.0992,40.1211,17850.0
2006-11-30 10:55:00,54.96,55.0,54.94,54.94,12600.0,40.1065,40.1357,40.0919,40.0919,12600.0
2006-11-30 11:00:00,54.92,54.95,54.88,54.91,22350.0,40.0773,40.0992,40.0481,40.07,22350.0
2006-11-30 11:05:00,54.92,55.01,54.91,55.01,15150.0,40.0773,40.1429,40.07,40.1429,15150.0
2006-11-30 11:10:00,55.01,55.11,55.01,55.11,29700.0,40.1429,40.2159,40.1429,40.2159,29700.0
2006-11-30 11:15:00,55.11,55.21,55.11,55.17,16200.0,40.2159,40.2889,40.2159,40.2597,16200.0
2006-11-30 11:20:00,55.18,55.24,55.14,55.24,35100.0,40.267,40.3108,40.2378,40.3108,35100.0
2006-11-30 11:25:00,55.23,55.33,55.21,55.33,15150.0,40.3035,40.3765,40.2889,40.3765,15150.0
2006-11-30 11:30:00,55.28,55.3,55.23,55.3,16200.0,40.34,40.3546,40.3035,40.3546,16200.0
2006-11-30 11:35:00,55.29,55.3,55.24,55.29,8850.0,40.3473,40.3546,40.3108,40.3473,8850.0
2006-11-30 11:40:00,55.28,55.29,55.21,55.24,9450.0,40.34,40.3473,40.2889,40.3108,9450.0
2006-11-30 11:45:00,55.23,55.26,55.11,55.11,14100.0,40.3035,40.3254,40.2159,40.2159,14100.0
2006-11-30 11:50:00,55.13,55.21,55.12,55.21,9000.0,40.2305,40.2889,40.2232,40.2889,9000.0
2006-11-30 11:55:00,55.22,55.28,55.21,55.23,6750.0,40.2962,40.34,40.2889,40.3035,6750.0
2006-11-30 12:00:00,55.26,55.29,55.24,55.27,3450.0,40.3254,40.3473,40.3108,40.3327,3450.0
2006-11-30 12:05:00,55.26,55.27,55.19,55.25,6300.0,40.3254,40.3327,40.2743,40.3181,6300.0
2006-11-30 12:10:00,55.27,55.32,55.26,55.28,7500.0,40.3327,40.3692,40.3254,40.34,7500.0
2006-11-30 12:15:00,55.28,55.28,55.24,55.25,2250.0,40.34,40.34,40.3108,40.3181,2250.0
2006-11-30 12:20:00,55.27,55.31,55.27,55.31,4800.0,40.3327,40.3619,40.3327,40.3619,4800.0
2006-11-30 12:25:00,55.31,55.31,55.25,55.27,8700.0,40.3619,40.3619,40.3181,40.3327,8700.0
2006-11-30 12:30:00,55.32,55.43,55.32,55.43,19050.0,40.3692,40.4494,40.3692,40.4494,19050.0
2006-11-30 12:35:00,55.43,55.44,55.36,55.38,15000.0,40.4494,40.4567,40.3984,40.413,15000.0
2006-11-30 12:40:00,55.39,55.39,55.32,55.33,6600.0,40.4202,40.4202,40.3692,40.3765,6600.0
2006-11-30 12:45:00,55.33,55.33,55.29,55.3,5550.0,40.3765,40.3765,40.3473,40.3546,5550.0
2006-11-30 12:50:00,55.28,55.37,55.28,55.37,7800.0,40.34,40.4057,40.34,40.4057,7800.0
2006-11-30 12:55:00,55.39,55.41,55.3,55.3,6600.0,40.4202,40.4348,40.3546,40.3546,6600.0
2006-11-30 13:00:00,55.3,55.3,55.28,55.28,750.0,40.3546,40.3546,40.34,40.34,750.0
2006-11-30 13:05:00,55.29,55.29,55.25,55.27,3300.0,40.3473,40.3473,40.3181,40.3327,3300.0
2006-11-30 13:10:00,55.29,55.33,55.29,55.33,4350.0,40.3473,40.3765,40.3473,40.3765,4350.0
2006-11-30 13:15:00,55.33,55.49,55.33,55.44,28050.0,40.3765,40.4932,40.3765,40.4567,28050.0
2006-11-30 13:20:00,55.43,55.49,55.43,55.46,3000.0,40.4494,40.4932,40.4494,40.4713,3000.0
2006-11-30 13:25:00,55.48,55.55,55.48,55.55,1800.0,40.4859,40.537,40.4859,40.537,1800.0
2006-11-30 13:30:00,55.55,55.56,55.51,55.53,6750.0,40.537,40.5443,40.5078,40.5224,6750.0
2006-11-30 13:35:00,55.53,55.53,55.47,55.49,2100.0,40.5224,40.5224,40.4786,40.4932,2100.0
2006-11-30 13:40:00,55.49,55.51,55.47,55.49,4950.0,40.4932,40.5078,40.4786,40.4932,4950.0
2006-11-30 13:45:00,55.49,55.55,55.49,55.55,3600.0,40.4932,40.537,40.4932,40.537,3600.0
2006-11-30 13:50:00,55.53,55.53,55.52,55.52,1200.0,40.5224,40.5224,40.5151,40.5151,1200.0
2006-11-30 13:55:00,55.52,55.53,55.39,55.39,8700.0,40.5151,40.5224,40.4202,40.4202,8700.0
2006-11-30 14:00:00,55.39,55.51,55.39,55.45,13800.0,40.4202,40.5078,40.4202,40.464,13800.0
2006-11-30 14:05:00,55.47,55.53,55.41,55.53,13050.0,40.4786,40.5224,40.4348,40.5224,13050.0
2006-11-30 14:10:00,55.52,55.52,55.49,55.49,6000.0,40.5151,40.5151,40.4932,40.4932,6000.0
2006-11-30 14:15:00,55.51,55.51,55.44,55.47,6300.0,40.5078,40.5078,40.4567,40.4786,6300.0
2006-11-30 14:20:00,55.48,55.51,55.45,55.51,45450.0,40.4859,40.5078,40.464,40.5078,45450.0
2006-11-30 14:25:00,55.51,55.57,55.51,55.57,20700.0,40.5078,40.5516,40.5078,40.5516,20700.0
2006-11-30 14:30:00,55.57,55.65,55.55,55.63,33000.0,40.5516,40.61,40.537,40.5954,33000.0
2006-11-30 14:35:00,55.63,55.81,55.63,55.79,25950.0,40.5954,40.7267,40.5954,40.7121,25950.0
2006-11-30 14:40:00,55.76,55.8,55.7,55.8,3750.0,40.6903,40.7194,40.6465,40.7194,3750.0
2006-11-30 14:45:00,55.8,55.85,55.78,55.8,18600.0,40.7194,40.7559,40.7048,40.7194,18600.0
2006-11-30 14:50:00,55.78,55.84,55.77,55.84,7800.0,40.7048,40.7486,40.6975,40.7486,7800.0
2006-11-30 14:55:00,55.83,55.83,55.77,55.79,7650.0,40.7413,40.7413,40.6975,40.7121,7650.0
2006-11-30 15:00:00,55.77,55.81,55.77,55.79,7050.0,40.6975,40.7267,40.6975,40.7121,7050.0
2006-11-30 15:05:00,55.79,55.87,55.79,55.87,9000.0,40.7121,40.7705,40.7121,40.7705,9000.0
2006-11-30 15:10:00,55.85,55.87,55.84,55.84,7350.0,40.7559,40.7705,40.7486,40.7486,7350.0
2006-11-30 15:15:00,55.85,55.87,55.85,55.86,20400.0,40.7559,40.7705,40.7559,40.7632,20400.0
2006-11-30 15:20:00,55.85,55.87,55.83,55.87,24450.0,40.7559,40.7705,40.7413,40.7705,24450.0
2006-11-30 15:25:00,55.87,55.95,55.85,55.9,20100.0,40.7705,40.8289,40.7559,40.7924,20100.0
2006-11-30 15:30:00,55.9,55.93,55.87,55.93,14700.0,40.7924,40.8143,40.7705,40.8143,14700.0
2006-11-30 15:35:00,55.93,55.94,55.88,55.9,21300.0,40.8143,40.8216,40.7778,40.7924,21300.0
2006-11-30 15:40:00,55.91,55.91,55.85,55.85,17250.0,40.7997,40.7997,40.7559,40.7559,17250.0
2006-11-30 15:45:00,55.86,55.87,55.81,55.83,21450.0,40.7632,40.7705,40.7267,40.7413,21450.0
2006-11-30 15:50:00,55.82,55.83,55.76,55.81,27000.0,40.734,40.7413,40.6903,40.7267,27000.0
2006-11-30 15:55:00,55.8,55.81,55.61,55.65,87900.0,40.7194,40.7267,40.5808,40.61,87900.0
2006-12-01 09:30:00,55.56,55.65,55.55,55.64,12600.0,40.5443,40.61,40.537,40.6027,12600.0
2006-12-01 09:35:00,55.64,55.84,55.62,55.73,14850.0,40.6027,40.7486,40.5881,40.6684,14850.0
2006-12-01 09:40:00,55.71,55.71,55.53,55.71,14400.0,40.6538,40.6538,40.5224,40.6538,14400.0
2006-12-01 09:45:00,55.76,55.8,55.75,55.79,13350.0,40.6903,40.7194,40.683,40.7121,13350.0
2006-12-01 09:50:00,55.77,55.81,55.68,55.7,7950.0,40.6975,40.7267,40.6319,40.6465,7950.0
2006-12-01 09:55:00,55.73,55.76,55.64,55.69,11400.0,40.6684,40.6903,40.6027,40.6392,11400.0
2006-12-01 10:00:00,55.67,55.69,55.12,55.22,59550.0,40.6246,40.6392,40.2232,40.2962,59550.0
2006-12-01 10:05:00,55.17,55.27,55.0,55.04,49950.0,40.2597,40.3327,40.1357,40.1648,49950.0
2006-12-01 10:10:00,55.03,55.09,54.97,55.03,52500.0,40.1575,40.2013,40.1138,40.1575,52500.0
2006-12-01 10:15:00,55.07,55.14,55.0,55.01,37050.0,40.1867,40.2378,40.1357,40.1429,37050.0
2006-12-01 10:20:00,55.01,55.02,54.93,54.98,50550.0,40.1429,40.1502,40.0846,40.1211,50550.0
2006-12-01 10:25:00,54.97,54.99,54.87,54.89,27000.0,40.1138,40.1284,40.0408,40.0554,27000.0
2006-12-01 10:30:00,54.89,54.9,54.72,54.73,37350.0,40.0554,40.0627,39.9313,39.9386,37350.0
2006-12-01 10:35:00,54.72,54.72,54.64,54.64,56550.0,39.9313,39.9313,39.8729,39.8729,56550.0
2006-12-01 10:40:00,54.64,54.7,54.53,54.69,27000.0,39.8729,39.9167,39.7927,39.9094,27000.0
2006-12-01 10:45:00,54.7,54.87,54.67,54.87,42150.0,39.9167,40.0408,39.8948,40.0408,42150.0
2006-12-01 10:50:00,54.84,54.85,54.71,54.77,9450.0,40.0189,40.0262,39.924,39.9678,9450.0
2006-12-01 10:55:00,54.79,54.82,54.67,54.67,7950.0,39.9824,40.0043,39.8948,39.8948,7950.0
2006-12-01 11:00:00,54.69,54.82,54.67,54.82,10800.0,39.9094,40.0043,39.8948,40.0043,10800.0
2006-12-01 11:05:00,54.81,54.83,54.7,54.7,14400.0,39.997,40.0116,39.9167,39.9167,14400.0
2006-12-01 11:10:00,54.71,54.79,54.7,54.73,8100.0,39.924,39.9824,39.9167,39.9386,8100.0
2006-12-01 11:15:00,54.76,54.79,54.68,54.69,10800.0,39.9605,39.9824,39.9021,39.9094,10800.0
2006-12-01 11:20:00,54.69,54.69,54.57,54.59,12000.0,39.9094,39.9094,39.8219,39.8365,12000.0
2006-12-01 11:25:00,54.57,54.71,54.57,54.69,16950.0,39.8219,39.924,39.8219,39.9094,16950.0
2006-12-01 11:30:00,54.69,54.71,54.58,54.63,27150.0,39.9094,39.924,39.8292,39.8656,27150.0
2006-12-01 11:35:00,54.63,54.65,54.58,54.58,15600.0,39.8656,39.8802,39.8292,39.8292,15600.0
2006-12-01 11:40:00,54.59,54.65,54.57,54.65,20250.0,39.8365,39.8802,39.8219,39.8802,20250.0
2006-12-01 11:45:00,54.69,54.82,54.66,54.81,26250.0,39.9094,40.0043,39.8875,39.997,26250.0
2006-12-01 11:50:00,54.81,54.93,54.81,54.89,43050.0,39.997,40.0846,39.997,40.0554,43050.0
2006-12-01 11:55:00,54.89,55.05,54.89,55.02,23100.0,40.0554,40.1721,40.0554,40.1502,23100.0
2006-12-01 12:00:00,55.04,55.12,54.94,54.94,21150.0,40.1648,40.2232,40.0919,40.0919,21150.0
2006-12-01 12:05:00,54.94,55.05,54.92,54.97,16650.0,40.0919,40.1721,40.0773,40.1138,16650.0
2006-12-01 12:10:00,54.97,54.99,54.87,54.87,10500.0,40.1138,40.1284,40.0408,40.0408,10500.0
2006-12-01 12:15:00,54.87,54.95,54.87,54.93,6150.0,40.0408,40.0992,40.0408,40.0846,6150.0
2006-12-01 12:20:00,54.97,55.0,54.88,54.89,8250.0,40.1138,40.1357,40.0481,40.0554,8250.0
2006-12-01 12:25:00,54.91,54.95,54.89,54.93,6300.0,40.07,40.0992,40.0554,40.0846,6300.0
2006-12-01 12:30:00,54.9,54.92,54.8,54.8,18600.0,40.0627,40.0773,39.9897,39.9897,18600.0
2006-12-01 12:35:00,54.81,54.88,54.8,54.81,13500.0,39.997,40.0481,39.9897,39.997,13500.0
2006-12-01 12:40:00,54.82,54.82,54.74,54.75,7650.0,40.0043,40.0043,39.9459,39.9532,7650.0
2006-12-01 12:45:00,54.75,54.79,54.75,54.77,3900.0,39.9532,39.9824,39.9532,39.9678,3900.0
2006-12-01 12:50:00,54.76,54.77,54.67,54.72,10950.0,39.9605,39.9678,39.8948,39.9313,10950.0
2006-12-01 12:55:00,54.73,54.73,54.64,54.65,7500.0,39.9386,39.9386,39.8729,39.8802,7500.0
2006-12-01 13:00:00,54.63,54.63,54.47,54.47,19800.0,39.8656,39.8656,39.7489,39.7489,19800.0
2006-12-01 13:05:00,54.5,54.51,54.47,54.47,11400.0,39.7708,39.7781,39.7489,39.7489,11400.0
2006-12-01 13:10:00,54.47,54.58,54.47,54.57,19500.0,39.7489,39.8292,39.7489,39.8219,19500.0
2006-12-01 13:15:00,54.56,54.59,54.53,54.57,13950.0,39.8146,39.8365,39.7927,39.8219,13950.0
2006-12-01 13:20:00,54.57,54.59,54.48,54.5,25950.0,39.8219,39.8365,39.7562,39.7708,25950.0
2006-12-01 13:25:00,54.51,54.56,54.5,54.53,19350.0,39.7781,39.8146,39.7708,39.7927,19350.0
2006-12-01 13:30:00,54.51,54.59,54.47,54.57,19350.0,39.7781,39.8365,39.7489,39.8219,19350.0
2006-12-01 13:35:00,54.57,54.57,54.44,54.49,9750.0,39.8219,39.8219,39.727,39.7635,9750.0
2006-12-01 13:40:00,54.49,54.57,54.47,54.47,13500.0,39.7635,39.8219,39.7489,39.7489,13500.0
2006-12-01 13:45:00,54.47,54.49,54.41,54.41,11850.0,39.7489,39.7635,39.7051,39.7051,11850.0
2006-12-01 13:50:00,54.43,54.46,54.33,54.38,17550.0,39.7197,39.7416,39.6467,39.6832,17550.0
2006-12-01 13:55:00,54.4,54.46,54.38,54.43,13800.0,39.6978,39.7416,39.6832,39.7197,13800.0
2006-12-01 14:00:00,54.44,54.47,54.36,54.4,11400.0,39.727,39.7489,39.6686,39.6978,11400.0
2006-12-01 14:05:00,54.37,54.43,54.21,54.43,33150.0,39.6759,39.7197,39.5592,39.7197,33150.0
2006-12-01 14:10:00,54.43,54.54,54.4,54.41,40800.0,39.7197,39.8,39.6978,39.7051,40800.0
2006-12-01 14:15:00,54.41,54.44,54.28,54.28,20250.0,39.7051,39.727,39.6102,39.6102,20250.0
2006-12-01 14:20:00,54.29,54.33,54.25,54.33,16950.0,39.6175,39.6467,39.5883,39.6467,16950.0
2006-12-01 14:25:00,54.33,54.33,54.22,54.27,31650.0,39.6467,39.6467,39.5665,39.6029,31650.0
2006-12-01 14:30:00,54.27,54.31,54.19,54.21,20550.0,39.6029,39.6321,39.5446,39.5592,20550.0
2006-12-01 14:35:00,54.21,54.24,54.1,54.15,44250.0,39.5592,39.581,39.4789,39.5154,44250.0
2006-12-01 14:40:00,54.16,54.19,54.1,54.19,23100.0,39.5227,39.5446,39.4789,39.5446,23100.0
2006-12-01 14:45:00,54.18,54.2,54.17,54.19,17100.0,39.5373,39.5519,39.53,39.5446,17100.0
2006-12-01 14:50:00,54.2,54.21,54.13,54.19,14850.0,39.5519,39.5592,39.5008,39.5446,14850.0
2006-12-01 14:55:00,54.2,54.2,54.15,54.2,15300.0,39.5519,39.5519,39.5154,39.5519,15300.0
2006-12-01 15:00:00,54.2,54.31,54.17,54.28,17250.0,39.5519,39.6321,39.53,39.6102,17250.0
2006-12-01 15:05:00,54.27,54.31,54.2,54.29,30600.0,39.6029,39.6321,39.5519,39.6175,30600.0
2006-12-01 15:10:00,54.29,54.29,54.21,54.27,28350.0,39.6175,39.6175,39.5592,39.6029,28350.0
2006-12-01 15:15:00,54.27,54.37,54.26,54.36,19050.0,39.6029,39.6759,39.5956,39.6686,19050.0
2006-12-01 15:20:00,54.36,54.46,54.31,54.46,12900.0,39.6686,39.7416,39.6321,39.7416,12900.0
2006-12-01 15:25:00,54.46,54.47,54.44,54.47,7350.0,39.7416,39.7489,39.727,39.7489,7350.0
2006-12-01 15:30:00,54.47,54.48,54.32,54.36,30900.0,39.7489,39.7562,39.6394,39.6686,30900.0
2006-12-01 15:35:00,54.35,54.45,54.32,54.44,24750.0,39.6613,39.7343,39.6394,39.727,24750.0
2006-12-01 15:40:00,54.44,54.52,54.43,54.52,30150.0,39.727,39.7854,39.7197,39.7854,30150.0
2006-12-01 15:45:00,54.51,54.57,54.5,54.55,29400.0,39.7781,39.8219,39.7708,39.8073,29400.0
2006-12-01 15:50:00,54.54,54.61,54.51,54.57,29100.0,39.8,39.8511,39.7781,39.8219,29100.0
2006-12-01 15:55:00,54.59,54.66,54.57,54.66,25200.0,39.8365,39.8875,39.8219,39.8875,25200.0
2006-12-04 09:30:00,54.72,55.19,54.72,55.19,31500.0,39.9313,40.2743,39.9313,40.2743,31500.0
2006-12-04 09:35:00,55.19,55.33,55.13,55.33,30300.0,40.2743,40.3765,40.2305,40.3765,30300.0
2006-12-04 09:40:00,55.33,55.51,55.27,55.47,23550.0,40.3765,40.5078,40.3327,40.4786,23550.0
2006-12-04 09:45:00,55.45,55.51,55.43,55.47,22500.0,40.464,40.5078,40.4494,40.4786,22500.0
2006-12-04 09:50:00,55.49,55.56,55.43,55.55,9450.0,40.4932,40.5443,40.4494,40.537,9450.0
2006-12-04 09:55:00,55.57,55.57,55.44,55.51,16500.0,40.5516,40.5516,40.4567,40.5078,16500.0
2006-12-04 10:00:00,55.47,55.61,55.41,55.49,17550.0,40.4786,40.5808,40.4348,40.4932,17550.0
2006-12-04 10:05:00,55.5,55.51,55.3,55.34,13800.0,40.5005,40.5078,40.3546,40.3838,13800.0
2006-12-04 10:10:00,55.33,55.46,55.27,55.35,7650.0,40.3765,40.4713,40.3327,40.3911,7650.0
2006-12-04 10:15:00,55.4,55.41,55.33,55.33,18000.0,40.4275,40.4348,40.3765,40.3765,18000.0
2006-12-04 10:20:00,55.33,55.35,55.31,55.33,6000.0,40.3765,40.3911,40.3619,40.3765,6000.0
2006-12-04 10:25:00,55.32,55.4,55.32,55.33,14550.0,40.3692,40.4275,40.3692,40.3765,14550.0
2006-12-04 10:30:00,55.33,55.35,55.17,55.23,8700.0,40.3765,40.3911,40.2597,40.3035,8700.0
2006-12-04 10:35:00,55.2,55.23,55.17,55.17,2400.0,40.2816,40.3035,40.2597,40.2597,2400.0
2006-12-04 10:40:00,55.21,55.34,55.21,55.33,6600.0,40.2889,40.3838,40.2889,40.3765,6600.0
2006-12-04 10:45:00,55.33,55.39,55.32,55.33,9150.0,40.3765,40.4202,40.3692,40.3765,9150.0
2006-12-04 10:50:00,55.33,55.47,55.31,55.46,15750.0,40.3765,40.4786,40.3619,40.4713,15750.0
2006-12-04 10:55:00,55.45,55.57,55.45,55.49,24900.0,40.464,40.5516,40.464,40.4932,24900.0
2006-12-04 11:00:00,55.51,55.59,55.51,55.57,13050.0,40.5078,40.5662,40.5078,40.5516,13050.0
2006-12-04 11:05:00,55.54,55.65,55.51,55.61,19500.0,40.5297,40.61,40.5078,40.5808,19500.0
2006-12-04 11:10:00,55.61,55.81,55.6,55.79,19500.0,40.5808,40.7267,40.5735,40.7121,19500.0
2006-12-04 11:15:00,55.79,55.91,55.73,55.83,37350.0,40.7121,40.7997,40.6684,40.7413,37350.0
2006-12-04 11:20:00,55.83,55.89,55.83,55.89,5850.0,40.7413,40.7851,40.7413,40.7851,5850.0
2006-12-04 11:25:00,55.89,55.9,55.77,55.81,30150.0,40.7851,40.7924,40.6975,40.7267,30150.0
2006-12-04 11:30:00,55.83,55.87,55.79,55.83,16950.0,40.7413,40.7705,40.7121,40.7413,16950.0
2006-12-04 11:35:00,55.83,55.84,55.79,55.79,10500.0,40.7413,40.7486,40.7121,40.7121,10500.0
2006-12-04 11:40:00,55.8,55.8,55.76,55.76,20100.0,40.7194,40.7194,40.6903,40.6903,20100.0
2006-12-04 11:45:00,55.77,55.77,55.69,55.75,7350.0,40.6975,40.6975,40.6392,40.683,7350.0
2006-12-04 11:50:00,55.74,55.79,55.7,55.75,6300.0,40.6757,40.7121,40.6465,40.683,6300.0
2006-12-04 11:55:00,55.75,55.87,55.75,55.87,7350.0,40.683,40.7705,40.683,40.7705,7350.0
2006-12-04 12:00:00,55.86,55.87,55.81,55.81,9600.0,40.7632,40.7705,40.7267,40.7267,9600.0
2006-12-04 12:05:00,55.83,55.83,55.76,55.77,8100.0,40.7413,40.7413,40.6903,40.6975,8100.0
2006-12-04 12:10:00,55.75,55.76,55.69,55.71,6750.0,40.683,40.6903,40.6392,40.6538,6750.0
2006-12-04 12:15:00,55.71,55.79,55.7,55.79,7800.0,40.6538,40.7121,40.6465,40.7121,7800.0
2006-12-04 12:20:00,55.79,55.81,55.7,55.7,5400.0,40.7121,40.7267,40.6465,40.6465,5400.0
2006-12-04 12:25:00,55.71,55.71,55.6,55.6,5850.0,40.6538,40.6538,40.5735,40.5735,5850.0
2006-12-04 12:30:00,55.59,55.67,55.58,55.65,8550.0,40.5662,40.6246,40.5589,40.61,8550.0
2006-12-04 12:35:00,55.66,55.69,55.65,55.69,4200.0,40.6173,40.6392,40.61,40.6392,4200.0
2006-12-04 12:40:00,55.68,55.68,55.64,55.64,6900.0,40.6319,40.6319,40.6027,40.6027,6900.0
2006-12-04 12:45:00,55.65,55.66,55.6,55.63,35850.0,40.61,40.6173,40.5735,40.5954,35850.0
2006-12-04 12:50:00,55.63,55.63,55.59,55.62,4650.0,40.5954,40.5954,40.5662,40.5881,4650.0
2006-12-04 12:55:00,55.61,55.63,55.61,55.61,4800.0,40.5808,40.5954,40.5808,40.5808,4800.0
2006-12-04 13:00:00,55.62,55.63,55.59,55.6,31350.0,40.5881,40.5954,40.5662,40.5735,31350.0
2006-12-04 13:05:00,55.6,55.62,55.59,55.6,29850.0,40.5735,40.5881,40.5662,40.5735,29850.0
2006-12-04 13:10:00,55.61,55.66,55.57,55.61,12450.0,40.5808,40.6173,40.5516,40.5808,12450.0
2006-12-04 13:15:00,55.62,55.62,55.59,55.6,12300.0,40.5881,40.5881,40.5662,40.5735,12300.0
2006-12-04 13:20:00,55.6,55.63,55.59,55.6,25950.0,40.5735,40.5954,40.5662,40.5735,25950.0
2006-12-04 13:25:00,55.6,55.61,55.58,55.61,31650.0,40.5735,40.5808,40.5589,40.5808,31650.0
2006-12-04 13:30:00,55.6,55.61,55.57,55.6,37950.0,40.5735,40.5808,40.5516,40.5735,37950.0
2006-12-04 13:35:00,55.6,55.61,55.59,55.6,23850.0,40.5735,40.5808,40.5662,40.5735,23850.0
2006-12-04 13:40:00,55.6,55.62,55.58,55.6,78300.0,40.5735,40.5881,40.5589,40.5735,78300.0
2006-12-04 13:45:00,55.6,55.67,55.59,55.62,33000.0,40.5735,40.6246,40.5662,40.5881,33000.0
2006-12-04 13:50:00,55.6,55.61,55.58,55.6,8100.0,40.5735,40.5808,40.5589,40.5735,8100.0
2006-12-04 13:55:00,55.6,55.6,55.55,55.58,9450.0,40.5735,40.5735,40.537,40.5589,9450.0
2006-12-04 14:00:00,55.58,55.62,55.56,55.57,9750.0,40.5589,40.5881,40.5443,40.5516,9750.0
2006-12-04 14:05:00,55.57,55.57,55.55,55.56,5850.0,40.5516,40.5516,40.537,40.5443,5850.0
2006-12-04 14:10:00,55.56,55.57,55.53,55.55,12300.0,40.5443,40.5516,40.5224,40.537,12300.0
2006-12-04 14:15:00,55.55,55.6,55.49,55.49,16950.0,40.537,40.5735,40.4932,40.4932,16950.0
2006-12-04 14:20:00,55.51,55.51,55.47,55.5,9000.0,40.5078,40.5078,40.4786,40.5005,9000.0
2006-12-04 14:25:00,55.49,55.5,55.38,55.46,19650.0,40.4932,40.5005,40.413,40.4713,19650.0
2006-12-04 14:30:00,55.46,55.59,55.46,55.57,11850.0,40.4713,40.5662,40.4713,40.5516,11850.0
2006-12-04 14:35:00,55.57,55.58,55.55,55.57,11700.0,40.5516,40.5589,40.537,40.5516,11700.0
2006-12-04 14:40:00,55.57,55.67,55.55,55.66,8100.0,40.5516,40.6246,40.537,40.6173,8100.0
2006-12-04 14:45:00,55.67,55.71,55.64,55.65,11250.0,40.6246,40.6538,40.6027,40.61,11250.0
2006-12-04 14:50:00,55.67,55.79,55.66,55.79,11100.0,40.6246,40.7121,40.6173,40.7121,11100.0
2006-12-04 14:55:00,55.77,55.84,55.77,55.84,10200.0,40.6975,40.7486,40.6975,40.7486,10200.0
2006-12-04 15:00:00,55.84,55.86,55.81,55.81,20850.0,40.7486,40.7632,40.7267,40.7267,20850.0
2006-12-04 15:05:00,55.81,55.82,55.69,55.69,18600.0,40.7267,40.734,40.6392,40.6392,18600.0
2006-12-04 15:10:00,55.69,55.72,55.67,55.71,19500.0,40.6392,40.6611,40.6246,40.6538,19500.0
2006-12-04 15:15:00,55.71,55.78,55.71,55.75,10200.0,40.6538,40.7048,40.6538,40.683,10200.0
2006-12-04 15:20:00,55.76,55.81,55.71,55.78,16050.0,40.6903,40.7267,40.6538,40.7048,16050.0
2006-12-04 15:25:00,55.74,55.79,55.73,55.73,7800.0,40.6757,40.7121,40.6684,40.6684,7800.0
2006-12-04 15:30:00,55.73,55.73,55.69,55.73,21000.0,40.6684,40.6684,40.6392,40.6684,21000.0
2006-12-04 15:35:00,55.74,55.83,55.73,55.83,11400.0,40.6757,40.7413,40.6684,40.7413,11400.0
2006-12-04 15:40:00,55.81,55.87,55.77,55.83,50100.0,40.7267,40.7705,40.6975,40.7413,50100.0
2006-12-04 15:45:00,55.83,55.84,55.79,55.81,24750.0,40.7413,40.7486,40.7121,40.7267,24750.0
2006-12-04 15:50:00,55.81,55.83,55.8,55.81,29400.0,40.7267,40.7413,40.7194,40.7267,29400.0
2006-12-04 15:55:00,55.8,55.82,55.79,55.81,81000.0,40.7194,40.734,40.7121,40.7267,81000.0
2006-12-05 09:30:00,56.1,56.1,55.8,55.81,16950.0,40.9384,40.9384,40.7194,40.7267,16950.0
2006-12-05 09:35:00,55.8,55.92,55.76,55.91,13950.0,40.7194,40.807,40.6903,40.7997,13950.0
2006-12-05 09:40:00,55.92,55.93,55.79,55.92,30000.0,40.807,40.8143,40.7121,40.807,30000.0
2006-12-05 09:45:00,55.91,55.91,55.68,55.75,22650.0,40.7997,40.7997,40.6319,40.683,22650.0
2006-12-05 09:50:00,55.76,55.85,55.76,55.84,21600.0,40.6903,40.7559,40.6903,40.7486,21600.0
2006-12-05 09:55:00,55.84,55.85,55.58,55.68,19050.0,40.7486,40.7559,40.5589,40.6319,19050.0
2006-12-05 10:00:00,55.7,56.07,55.7,55.91,42450.0,40.6465,40.9165,40.6465,40.7997,42450.0
2006-12-05 10:05:00,55.93,56.11,55.88,56.03,38700.0,40.8143,40.9457,40.7778,40.8873,38700.0
2006-12-05 10:10:00,56.03,56.11,55.95,56.11,31950.0,40.8873,40.9457,40.8289,40.9457,31950.0
2006-12-05 10:15:00,56.13,56.24,56.07,56.12,16050.0,40.9603,41.0405,40.9165,40.953,16050.0
2006-12-05 10:20:00,56.11,56.19,56.09,56.09,21750.0,40.9457,41.004,40.9311,40.9311,21750.0
2006-12-05 10:25:00,56.1,56.11,56.05,56.09,21750.0,40.9384,40.9457,40.9019,40.9311,21750.0
2006-12-05 10:30:00,56.11,56.15,56.07,56.09,18150.0,40.9457,40.9749,40.9165,40.9311,18150.0
2006-12-05 10:35:00,56.09,56.11,55.99,56.04,14700.0,40.9311,40.9457,40.8581,40.8946,14700.0
2006-12-05 10:40:00,56.03,56.06,55.99,56.05,16800.0,40.8873,40.9092,40.8581,40.9019,16800.0
2006-12-05 10:45:00,56.05,56.14,56.05,56.13,12150.0,40.9019,40.9676,40.9019,40.9603,12150.0
2006-12-05 10:50:00,56.13,56.19,56.13,56.15,12150.0,40.9603,41.004,40.9603,40.9749,12150.0
2006-12-05 10:55:00,56.16,56.17,56.14,56.14,7500.0,40.9821,40.9894,40.9676,40.9676,7500.0
2006-12-05 11:00:00,56.15,56.17,56.07,56.12,17100.0,40.9749,40.9894,40.9165,40.953,17100.0
2006-12-05 11:05:00,56.11,56.11,56.04,56.05,10950.0,40.9457,40.9457,40.8946,40.9019,10950.0
2006-12-05 11:10:00,56.04,56.04,55.91,55.91,6150.0,40.8946,40.8946,40.7997,40.7997,6150.0
2006-12-05 11:15:00,55.92,55.99,55.92,55.99,7350.0,40.807,40.8581,40.807,40.8581,7350.0
2006-12-05 11:20:00,55.99,56.0,55.97,55.99,6300.0,40.8581,40.8654,40.8435,40.8581,6300.0
2006-12-05 11:25:00,55.99,55.99,55.92,55.94,9450.0,40.8581,40.8581,40.807,40.8216,9450.0
2006-12-05 11:30:00,55.94,55.95,55.93,55.95,14100.0,40.8216,40.8289,40.8143,40.8289,14100.0
2006-12-05 11:35:00,55.95,56.06,55.95,56.06,12450.0,40.8289,40.9092,40.8289,40.9092,12450.0
2006-12-05 11:40:00,56.06,56.15,56.06,56.11,24600.0,40.9092,40.9749,40.9092,40.9457,24600.0
2006-12-05 11:45:00,56.1,56.11,56.05,56.07,9450.0,40.9384,40.9457,40.9019,40.9165,9450.0
2006-12-05 11:50:00,56.08,56.08,56.02,56.03,8400.0,40.9238,40.9238,40.88,40.8873,8400.0
2006-12-05 11:55:00,56.01,56.01,55.87,55.88,13050.0,40.8727,40.8727,40.7705,40.7778,13050.0
2006-12-05 12:00:00,55.89,55.89,55.82,55.82,12450.0,40.7851,40.7851,40.734,40.734,12450.0
2006-12-05 12:05:00,55.82,55.82,55.74,55.75,12600.0,40.734,40.734,40.6757,40.683,12600.0
2006-12-05 12:10:00,55.75,55.79,55.75,55.79,10350.0,40.683,40.7121,40.683,40.7121,10350.0
2006-12-05 12:15:00,55.78,55.83,55.77,55.78,8850.0,40.7048,40.7413,40.6975,40.7048,8850.0
2006-12-05 12:20:00,55.79,55.8,55.78,55.79,5250.0,40.7121,40.7194,40.7048,40.7121,5250.0
2006-12-05 12:25:00,55.79,55.81,55.77,55.77,5100.0,40.7121,40.7267,40.6975,40.6975,5100.0
2006-12-05 12:30:00,55.77,55.82,55.76,55.81,10650.0,40.6975,40.734,40.6903,40.7267,10650.0
2006-12-05 12:35:00,55.79,55.8,55.76,55.78,8100.0,40.7121,40.7194,40.6903,40.7048,8100.0
2006-12-05 12:40:00,55.77,55.79,55.66,55.67,10350.0,40.6975,40.7121,40.6173,40.6246,10350.0
2006-12-05 12:45:00,55.67,55.69,55.62,55.65,11700.0,40.6246,40.6392,40.5881,40.61,11700.0
2006-12-05 12:50:00,55.67,55.68,55.63,55.66,6900.0,40.6246,40.6319,40.5954,40.6173,6900.0
2006-12-05 12:55:00,55.66,55.67,55.6,55.61,27900.0,40.6173,40.6246,40.5735,40.5808,27900.0
2006-12-05 13:00:00,55.61,55.63,55.61,55.61,19950.0,40.5808,40.5954,40.5808,40.5808,19950.0
2006-12-05 13:05:00,55.62,55.62,55.61,55.62,4200.0,40.5881,40.5881,40.5808,40.5881,4200.0
2006-12-05 13:10:00,55.62,55.63,55.61,55.63,6600.0,40.5881,40.5954,40.5808,40.5954,6600.0
2006-12-05 13:15:00,55.62,55.65,55.61,55.64,3150.0,40.5881,40.61,40.5808,40.6027,3150.0
2006-12-05 13:20:00,55.64,55.64,55.5,55.5,12300.0,40.6027,40.6027,40.5005,40.5005,12300.0
2006-12-05 13:25:00,55.47,55.49,55.45,55.49,10200.0,40.4786,40.4932,40.464,40.4932,10200.0
2006-12-05 13:30:00,55.49,55.55,55.48,55.49,14700.0,40.4932,40.537,40.4859,40.4932,14700.0
2006-12-05 13:35:00,55.5,55.51,55.48,55.49,7200.0,40.5005,40.5078,40.4859,40.4932,7200.0
2006-12-05 13:40:00,55.47,55.52,55.47,55.51,9150.0,40.4786,40.5151,40.4786,40.5078,9150.0
2006-12-05 13:45:00,55.52,55.53,55.51,55.51,8250.0,40.5151,40.5224,40.5078,40.5078,8250.0
2006-12-05 13:50:00,55.53,55.54,55.49,55.5,13350.0,40.5224,40.5297,40.4932,40.5005,13350.0
2006-12-05 13:55:00,55.48,55.52,55.47,55.49,7950.0,40.4859,40.5151,40.4786,40.4932,7950.0
2006-12-05 14:00:00,55.5,55.5,55.47,55.47,13050.0,40.5005,40.5005,40.4786,40.4786,13050.0
2006-12-05 14:05:00,55.49,55.57,55.48,55.57,15750.0,40.4932,40.5516,40.4859,40.5516,15750.0
2006-12-05 14:10:00,55.58,55.59,55.53,55.54,24450.0,40.5589,40.5662,40.5224,40.5297,24450.0
2006-12-05 14:15:00,55.55,55.62,55.53,55.62,12000.0,40.537,40.5881,40.5224,40.5881,12000.0
2006-12-05 14:20:00,55.63,55.7,55.63,55.66,14550.0,40.5954,40.6465,40.5954,40.6173,14550.0
2006-12-05 14:25:00,55.66,55.66,55.59,55.63,10350.0,40.6173,40.6173,40.5662,40.5954,10350.0
2006-12-05 14:30:00,55.63,55.67,55.62,55.64,23400.0,40.5954,40.6246,40.5881,40.6027,23400.0
2006-12-05 14:35:00,55.65,55.67,55.63,55.66,17700.0,40.61,40.6246,40.5954,40.6173,17700.0
2006-12-05 14:40:00,55.65,55.67,55.62,55.65,17100.0,40.61,40.6246,40.5881,40.61,17100.0
2006-12-05 14:45:00,55.66,55.67,55.63,55.64,8250.0,40.6173,40.6246,40.5954,40.6027,8250.0
2006-12-05 14:50:00,55.66,55.7,55.63,55.68,10500.0,40.6173,40.6465,40.5954,40.6319,10500.0
2006-12-05 14:55:00,55.68,55.69,55.65,55.66,4200.0,40.6319,40.6392,40.61,40.6173,4200.0
2006-12-05 15:00:00,55.67,55.69,55.66,55.67,16950.0,40.6246,40.6392,40.6173,40.6246,16950.0
2006-12-05 15:05:00,55.67,55.67,55.65,55.67,32400.0,40.6246,40.6246,40.61,40.6246,32400.0
2006-12-05 15:10:00,55.65,55.67,55.64,55.67,33450.0,40.61,40.6246,40.6027,40.6246,33450.0
2006-12-05 15:15:00,55.67,55.69,55.61,55.62,14400.0,40.6246,40.6392,40.5808,40.5881,14400.0
2006-12-05 15:20:00,55.62,55.68,55.6,55.64,12450.0,40.5881,40.6319,40.5735,40.6027,12450.0
2006-12-05 15:25:00,55.63,55.64,55.58,55.6,22650.0,40.5954,40.6027,40.5589,40.5735,22650.0
2006-12-05 15:30:00,55.6,55.63,55.54,55.63,22650.0,40.5735,40.5954,40.5297,40.5954,22650.0
2006-12-05 15:35:00,55.63,55.64,55.59,55.64,18300.0,40.5954,40.6027,40.5662,40.6027,18300.0
2006-12-05 15:40:00,55.63,55.67,55.59,55.64,17100.0,40.5954,40.6246,40.5662,40.6027,17100.0
2006-12-05 15:45:00,55.64,55.65,55.61,55.62,17400.0,40.6027,40.61,40.5808,40.5881,17400.0
2006-12-05 15:50:00,55.63,55.73,55.62,55.73,20100.0,40.5954,40.6684,40.5881,40.6684,20100.0
2006-12-05 15:55:00,55.73,55.78,55.72,55.75,48750.0,40.6684,40.7048,40.6611,40.683,48750.0
2006-12-06 09:30:00,55.86,55.94,55.75,55.75,34800.0,40.7632,40.8216,40.683,40.683,34800.0
2006-12-06 09:35:00,55.77,55.81,55.71,55.76,7350.0,40.6975,40.7267,40.6538,40.6903,7350.0
2006-12-06 09:40:00,55.73,55.73,55.62,55.69,18600.0,40.6684,40.6684,40.5881,40.6392,18600.0
2006-12-06 09:45:00,55.73,55.76,55.67,55.67,43800.0,40.6684,40.6903,40.6246,40.6246,43800.0
2006-12-06 09:50:00,55.68,55.7,55.53,55.55,31950.0,40.6319,40.6465,40.5224,40.537,31950.0
2006-12-06 09:55:00,55.55,55.6,55.54,55.56,23700.0,40.537,40.5735,40.5297,40.5443,23700.0
2006-12-06 10:00:00,55.57,55.59,55.51,55.57,22350.0,40.5516,40.5662,40.5078,40.5516,22350.0
2006-12-06 10:05:00,55.57,55.63,55.56,55.62,16050.0,40.5516,40.5954,40.5443,40.5881,16050.0
2006-12-06 10:10:00,55.64,55.76,55.64,55.76,13500.0,40.6027,40.6903,40.6027,40.6903,13500.0
2006-12-06 10:15:00,55.77,55.79,55.73,55.79,11700.0,40.6975,40.7121,40.6684,40.7121,11700.0
2006-12-06 10:20:00,55.79,56.0,55.79,55.97,66600.0,40.7121,40.8654,40.7121,40.8435,66600.0
2006-12-06 10:25:00,55.96,55.98,55.89,55.93,5850.0,40.8362,40.8508,40.7851,40.8143,5850.0
2006-12-06 10:30:00,55.93,55.95,55.87,55.91,10800.0,40.8143,40.8289,40.7705,40.7997,10800.0
2006-12-06 10:35:00,55.93,55.97,55.88,55.88,11100.0,40.8143,40.8435,40.7778,40.7778,11100.0
2006-12-06 10:40:00,55.89,55.96,55.87,55.95,15150.0,40.7851,40.8362,40.7705,40.8289,15150.0
2006-12-06 10:45:00,55.95,55.97,55.91,55.91,19950.0,40.8289,40.8435,40.7997,40.7997,19950.0
2006-12-06 10:50:00,55.93,55.94,55.87,55.91,13800.0,40.8143,40.8216,40.7705,40.7997,13800.0
2006-12-06 10:55:00,55.9,55.93,55.85,55.85,11400.0,40.7924,40.8143,40.7559,40.7559,11400.0
2006-12-06 11:00:00,55.85,55.87,55.83,55.85,9750.0,40.7559,40.7705,40.7413,40.7559,9750.0
2006-12-06 11:05:00,55.85,55.91,55.83,55.91,5850.0,40.7559,40.7997,40.7413,40.7997,5850.0
2006-12-06 11:10:00,55.91,56.01,55.91,55.99,16650.0,40.7997,40.8727,40.7997,40.8581,16650.0
2006-12-06 11:15:00,55.99,56.07,55.98,56.07,30600.0,40.8581,40.9165,40.8508,40.9165,30600.0
2006-12-06 11:20:00,56.07,56.11,56.04,56.04,12300.0,40.9165,40.9457,40.8946,40.8946,12300.0
2006-12-06 11:25:00,56.03,56.08,56.0,56.07,12300.0,40.8873,40.9238,40.8654,40.9165,12300.0
2006-12-06 11:30:00,56.08,56.08,55.99,56.02,8850.0,40.9238,40.9238,40.8581,40.88,8850.0
2006-12-06 11:35:00,56.02,56.03,55.99,56.03,4200.0,40.88,40.8873,40.8581,40.8873,4200.0
2006-12-06 11:40:00,56.03,56.03,56.01,56.01,6600.0,40.8873,40.8873,40.8727,40.8727,6600.0
2006-12-06 11:45:00,56.03,56.03,56.01,56.03,5850.0,40.8873,40.8873,40.8727,40.8873,5850.0
2006-12-06 11:50:00,56.03,56.09,56.03,56.09,12750.0,40.8873,40.9311,40.8873,40.9311,12750.0
2006-12-06 11:55:00,56.08,56.09,56.07,56.07,9750.0,40.9238,40.9311,40.9165,40.9165,9750.0
2006-12-06 12:00:00,56.07,56.07,56.03,56.03,9900.0,40.9165,40.9165,40.8873,40.8873,9900.0
2006-12-06 12:05:00,56.03,56.1,56.03,56.07,6300.0,40.8873,40.9384,40.8873,40.9165,6300.0
2006-12-06 12:10:00,56.07,56.08,56.02,56.03,6450.0,40.9165,40.9238,40.88,40.8873,6450.0
2006-12-06 12:15:00,56.03,56.09,56.03,56.08,7200.0,40.8873,40.9311,40.8873,40.9238,7200.0
2006-12-06 12:20:00,56.07,56.07,56.03,56.03,6450.0,40.9165,40.9165,40.8873,40.8873,6450.0
2006-12-06 12:25:00,56.03,56.06,56.01,56.05,5700.0,40.8873,40.9092,40.8727,40.9019,5700.0
2006-12-06 12:30:00,56.03,56.07,55.99,56.01,12600.0,40.8873,40.9165,40.8581,40.8727,12600.0
2006-12-06 12:35:00,56.0,56.05,56.0,56.05,5700.0,40.8654,40.9019,40.8654,40.9019,5700.0
2006-12-06 12:40:00,56.05,56.09,56.05,56.09,5400.0,40.9019,40.9311,40.9019,40.9311,5400.0
2006-12-06 12:45:00,56.09,56.09,56.07,56.07,7950.0,40.9311,40.9311,40.9165,40.9165,7950.0
2006-12-06 12:50:00,56.06,56.09,56.01,56.03,21600.0,40.9092,40.9311,40.8727,40.8873,21600.0
2006-12-06 12:55:00,56.04,56.07,56.04,56.05,7500.0,40.8946,40.9165,40.8946,40.9019,7500.0
2006-12-06 13:00:00,56.04,56.04,55.95,55.97,22350.0,40.8946,40.8946,40.8289,40.8435,22350.0
2006-12-06 13:05:00,55.97,55.97,55.93,55.97,8250.0,40.8435,40.8435,40.8143,40.8435,8250.0
2006-12-06 13:10:00,55.98,55.98,55.94,55.95,5700.0,40.8508,40.8508,40.8216,40.8289,5700.0
2006-12-06 13:15:00,55.95,55.97,55.91,55.91,6750.0,40.8289,40.8435,40.7997,40.7997,6750.0
2006-12-06 13:20:00,55.93,55.97,55.92,55.96,9750.0,40.8143,40.8435,40.807,40.8362,9750.0
2006-12-06 13:25:00,55.98,56.02,55.96,56.02,18750.0,40.8508,40.88,40.8362,40.88,18750.0
2006-12-06 13:30:00,56.03,56.04,55.96,55.99,12000.0,40.8873,40.8946,40.8362,40.8581,12000.0
2006-12-06 13:35:00,55.99,55.99,55.89,55.91,27000.0,40.8581,40.8581,40.7851,40.7997,27000.0
2006-12-06 13:40:00,55.91,55.93,55.9,55.93,7050.0,40.7997,40.8143,40.7924,40.8143,7050.0
2006-12-06 13:45:00,55.93,55.93,55.9,55.93,11250.0,40.8143,40.8143,40.7924,40.8143,11250.0
2006-12-06 13:50:00,55.93,55.95,55.91,55.93,13050.0,40.8143,40.8289,40.7997,40.8143,13050.0
2006-12-06 13:55:00,55.93,55.94,55.91,55.91,18600.0,40.8143,40.8216,40.7997,40.7997,18600.0
2006-12-06 14:00:00,55.92,55.95,55.9,55.91,31650.0,40.807,40.8289,40.7924,40.7997,31650.0
2006-12-06 14:05:00,55.88,55.95,55.87,55.92,19950.0,40.7778,40.8289,40.7705,40.807,19950.0
2006-12-06 14:10:00,55.93,55.99,55.91,55.98,44700.0,40.8143,40.8581,40.7997,40.8508,44700.0
2006-12-06 14:15:00,55.98,56.0,55.97,56.0,29850.0,40.8508,40.8654,40.8435,40.8654,29850.0
2006-12-06 14:20:00,56.0,56.06,55.97,56.01,88050.0,40.8654,40.9092,40.8435,40.8727,88050.0
2006-12-06 14:25:00,56.01,56.02,55.95,55.95,11850.0,40.8727,40.88,40.8289,40.8289,11850.0
2006-12-06 14:30:00,55.93,55.93,55.83,55.92,51450.0,40.8143,40.8143,40.7413,40.807,51450.0
2006-12-06 14:35:00,55.91,55.91,55.83,55.83,38550.0,40.7997,40.7997,40.7413,40.7413,38550.0
2006-12-06 14:40:00,55.83,55.83,55.74,55.75,39300.0,40.7413,40.7413,40.6757,40.683,39300.0
2006-12-06 14:45:00,55.74,55.75,55.72,55.75,39150.0,40.6757,40.683,40.6611,40.683,39150.0
2006-12-06 14:50:00,55.76,55.8,55.76,55.76,31200.0,40.6903,40.7194,40.6903,40.6903,31200.0
2006-12-06 14:55:00,55.75,55.77,55.74,55.74,14700.0,40.683,40.6975,40.6757,40.6757,14700.0
2006-12-06 15:00:00,55.72,55.72,55.65,55.67,33750.0,40.6611,40.6611,40.61,40.6246,33750.0
2006-12-06 15:05:00,55.67,55.67,55.63,55.65,33600.0,40.6246,40.6246,40.5954,40.61,33600.0
2006-12-06 15:10:00,55.65,55.66,55.61,55.61,18450.0,40.61,40.6173,40.5808,40.5808,18450.0
2006-12-06 15:15:00,55.62,55.62,55.51,55.53,53100.0,40.5881,40.5881,40.5078,40.5224,53100.0
2006-12-06 15:20:00,55.55,55.55,55.33,55.39,97500.0,40.537,40.537,40.3765,40.4202,97500.0
2006-12-06 15:25:00,55.39,55.45,55.37,55.43,54750.0,40.4202,40.464,40.4057,40.4494,54750.0
2006-12-06 15:30:00,55.44,55.44,55.37,55.43,27150.0,40.4567,40.4567,40.4057,40.4494,27150.0
2006-12-06 15:35:00,55.44,55.47,55.43,55.45,24900.0,40.4567,40.4786,40.4494,40.464,24900.0
2006-12-06 15:40:00,55.45,55.47,55.36,55.4,43650.0,40.464,40.4786,40.3984,40.4275,43650.0
2006-12-06 15:45:00,55.39,55.39,55.33,55.35,29400.0,40.4202,40.4202,40.3765,40.3911,29400.0
2006-12-06 15:50:00,55.36,55.43,55.35,55.43,32400.0,40.3984,40.4494,40.3911,40.4494,32400.0
2006-12-06 15:55:00,55.43,55.47,55.4,55.46,33150.0,40.4494,40.4786,40.4275,40.4713,33150.0
2006-12-07 09:30:00,55.47,55.53,55.47,55.53,18600.0,40.4786,40.5224,40.4786,40.5224,18600.0
2006-12-07 09:35:00,55.58,55.77,55.55,55.75,29250.0,40.5589,40.6975,40.537,40.683,29250.0
2006-12-07 09:40:00,55.79,55.89,55.79,55.86,17250.0,40.7121,40.7851,40.7121,40.7632,17250.0
2006-12-07 09:45:00,55.89,56.09,55.86,56.03,33750.0,40.7851,40.9311,40.7632,40.8873,33750.0
2006-12-07 09:50:00,56.03,56.13,55.93,55.94,19500.0,40.8873,40.9603,40.8143,40.8216,19500.0
2006-12-07 09:55:00,55.93,55.94,55.76,55.76,14550.0,40.8143,40.8216,40.6903,40.6903,14550.0
2006-12-07 10:00:00,55.75,55.79,55.66,55.72,14700.0,40.683,40.7121,40.6173,40.6611,14700.0
2006-12-07 10:05:00,55.74,55.76,55.61,55.63,17250.0,40.6757,40.6903,40.5808,40.5954,17250.0
2006-12-07 10:10:00,55.63,55.63,55.43,55.43,30900.0,40.5954,40.5954,40.4494,40.4494,30900.0
2006-12-07 10:15:00,55.43,55.52,55.4,55.51,28800.0,40.4494,40.5151,40.4275,40.5078,28800.0
2006-12-07 10:20:00,55.5,55.5,55.31,55.31,67200.0,40.5005,40.5005,40.3619,40.3619,67200.0
2006-12-07 10:25:00,55.31,55.35,55.23,55.3,66600.0,40.3619,40.3911,40.3035,40.3546,66600.0
2006-12-07 10:30:00,55.32,55.33,55.21,55.32,11700.0,40.3692,40.3765,40.2889,40.3692,11700.0
2006-12-07 10:35:00,55.31,55.39,55.25,55.39,18900.0,40.3619,40.4202,40.3181,40.4202,18900.0
2006-12-07 10:40:00,55.38,55.41,55.11,55.12,19500.0,40.413,40.4348,40.2159,40.2232,19500.0
2006-12-07 10:45:00,55.1,55.19,55.07,55.17,8700.0,40.2086,40.2743,40.1867,40.2597,8700.0
2006-12-07 10:50:00,55.19,55.27,55.18,55.24,12150.0,40.2743,40.3327,40.267,40.3108,12150.0
2006-12-07 10:55:00,55.24,55.3,55.21,55.25,9300.0,40.3108,40.3546,40.2889,40.3181,9300.0
2006-12-07 11:00:00,55.23,55.27,55.2,55.27,9000.0,40.3035,40.3327,40.2816,40.3327,9000.0
2006-12-07 11:05:00,55.27,55.29,55.22,55.25,13500.0,40.3327,40.3473,40.2962,40.3181,13500.0
2006-12-07 11:10:00,55.26,55.27,55.23,55.26,11400.0,40.3254,40.3327,40.3035,40.3254,11400.0
2006-12-07 11:15:00,55.27,55.28,55.17,55.19,10950.0,40.3327,40.34,40.2597,40.2743,10950.0
2006-12-07 11:20:00,55.14,55.18,55.11,55.17,10800.0,40.2378,40.267,40.2159,40.2597,10800.0
2006-12-07 11:25:00,55.17,55.21,55.17,55.2,12300.0,40.2597,40.2889,40.2597,40.2816,12300.0
2006-12-07 11:30:00,55.21,55.25,55.21,55.21,9450.0,40.2889,40.3181,40.2889,40.2889,9450.0
2006-12-07 11:35:00,55.23,55.27,55.22,55.27,10800.0,40.3035,40.3327,40.2962,40.3327,10800.0
2006-12-07 11:40:00,55.27,55.31,55.25,55.25,11700.0,40.3327,40.3619,40.3181,40.3181,11700.0
2006-12-07 11:45:00,55.24,55.31,55.24,55.29,13200.0,40.3108,40.3619,40.3108,40.3473,13200.0
2006-12-07 11:50:00,55.29,55.31,55.25,55.28,8100.0,40.3473,40.3619,40.3181,40.34,8100.0
2006-12-07 11:55:00,55.28,55.3,55.25,55.27,5850.0,40.34,40.3546,40.3181,40.3327,5850.0
2006-12-07 12:00:00,55.25,55.3,55.24,55.25,11100.0,40.3181,40.3546,40.3108,40.3181,11100.0
2006-12-07 12:05:00,55.26,55.27,55.24,55.27,6900.0,40.3254,40.3327,40.3108,40.3327,6900.0
2006-12-07 12:10:00,55.27,55.27,55.23,55.26,8400.0,40.3327,40.3327,40.3035,40.3254,8400.0
2006-12-07 12:15:00,55.25,55.32,55.23,55.29,8400.0,40.3181,40.3692,40.3035,40.3473,8400.0
2006-12-07 12:20:00,55.29,55.32,55.29,55.31,5550.0,40.3473,40.3692,40.3473,40.3619,5550.0
2006-12-07 12:25:00,55.3,55.3,55.23,55.3,11850.0,40.3546,40.3546,40.3035,40.3546,11850.0
2006-12-07 12:30:00,55.29,55.3,55.23,55.25,7650.0,40.3473,40.3546,40.3035,40.3181,7650.0
2006-12-07 12:35:00,55.24,55.33,55.24,55.28,10350.0,40.3108,40.3765,40.3108,40.34,10350.0
2006-12-07 12:40:00,55.27,55.33,55.27,55.31,8700.0,40.3327,40.3765,40.3327,40.3619,8700.0
2006-12-07 12:45:00,55.31,55.32,55.27,55.3,12600.0,40.3619,40.3692,40.3327,40.3546,12600.0
2006-12-07 12:50:00,55.28,55.31,55.28,55.3,4800.0,40.34,40.3619,40.34,40.3546,4800.0
2006-12-07 12:55:00,55.31,55.32,55.23,55.23,6450.0,40.3619,40.3692,40.3035,40.3035,6450.0
2006-12-07 13:00:00,55.23,55.29,55.23,55.27,9150.0,40.3035,40.3473,40.3035,40.3327,9150.0
2006-12-07 13:05:00,55.25,55.29,55.25,55.26,6300.0,40.3181,40.3473,40.3181,40.3254,6300.0
2006-12-07 13:10:00,55.25,55.27,55.25,55.25,2850.0,40.3181,40.3327,40.3181,40.3181,2850.0
2006-12-07 13:15:00,55.25,55.29,55.25,55.29,8250.0,40.3181,40.3473,40.3181,40.3473,8250.0
2006-12-07 13:20:00,55.3,55.3,55.27,55.28,10500.0,40.3546,40.3546,40.3327,40.34,10500.0
2006-12-07 13:25:00,55.29,55.36,55.27,55.35,14850.0,40.3473,40.3984,40.3327,40.3911,14850.0
2006-12-07 13:30:00,55.34,55.35,55.3,55.31,12600.0,40.3838,40.3911,40.3546,40.3619,12600.0
2006-12-07 13:35:00,55.32,55.33,55.29,55.29,3600.0,40.3692,40.3765,40.3473,40.3473,3600.0
2006-12-07 13:40:00,55.3,55.33,55.27,55.28,8250.0,40.3546,40.3765,40.3327,40.34,8250.0
2006-12-07 13:45:00,55.27,55.36,55.27,55.35,6750.0,40.3327,40.3984,40.3327,40.3911,6750.0
2006-12-07 13:50:00,55.35,55.36,55.27,55.27,13200.0,40.3911,40.3984,40.3327,40.3327,13200.0
2006-12-07 13:55:00,55.29,55.31,55.17,55.17,6600.0,40.3473,40.3619,40.2597,40.2597,6600.0
2006-12-07 14:00:00,55.16,55.17,55.13,55.13,21900.0,40.2524,40.2597,40.2305,40.2305,21900.0
2006-12-07 14:05:00,55.13,55.19,55.13,55.14,18300.0,40.2305,40.2743,40.2305,40.2378,18300.0
2006-12-07 14:10:00,55.13,55.13,55.05,55.1,17100.0,40.2305,40.2305,40.1721,40.2086,17100.0
2006-12-07 14:15:00,55.09,55.12,55.08,55.12,7650.0,40.2013,40.2232,40.194,40.2232,7650.0
2006-12-07 14:20:00,55.11,55.11,55.03,55.07,18450.0,40.2159,40.2159,40.1575,40.1867,18450.0
2006-12-07 14:25:00,55.07,55.09,55.02,55.09,48450.0,40.1867,40.2013,40.1502,40.2013,48450.0
2006-12-07 14:30:00,55.07,55.1,55.03,55.05,15300.0,40.1867,40.2086,40.1575,40.1721,15300.0
2006-12-07 14:35:00,55.06,55.13,55.01,55.13,15450.0,40.1794,40.2305,40.1429,40.2305,15450.0
2006-12-07 14:40:00,55.13,55.13,55.07,55.11,14100.0,40.2305,40.2305,40.1867,40.2159,14100.0
2006-12-07 14:45:00,55.12,55.17,55.12,55.16,52200.0,40.2232,40.2597,40.2232,40.2524,52200.0
2006-12-07 14:50:00,55.16,55.19,55.12,55.14,16050.0,40.2524,40.2743,40.2232,40.2378,16050.0
2006-12-07 14:55:00,55.13,55.2,55.12,55.15,25950.0,40.2305,40.2816,40.2232,40.2451,25950.0
2006-12-07 15:00:00,55.15,55.17,55.13,55.17,30300.0,40.2451,40.2597,40.2305,40.2597,30300.0
2006-12-07 15:05:00,55.18,55.23,55.15,55.19,28200.0,40.267,40.3035,40.2451,40.2743,28200.0
2006-12-07 15:10:00,55.19,55.19,55.12,55.12,15450.0,40.2743,40.2743,40.2232,40.2232,15450.0
2006-12-07 15:15:00,55.12,55.23,55.11,55.22,19500.0,40.2232,40.3035,40.2159,40.2962,19500.0
2006-12-07 15:20:00,55.22,55.23,55.17,55.22,15000.0,40.2962,40.3035,40.2597,40.2962,15000.0
2006-12-07 15:25:00,55.22,55.26,55.13,55.14,19050.0,40.2962,40.3254,40.2305,40.2378,19050.0
2006-12-07 15:30:00,55.15,55.15,55.09,55.14,15450.0,40.2451,40.2451,40.2013,40.2378,15450.0
2006-12-07 15:35:00,55.15,55.21,55.15,55.16,26850.0,40.2451,40.2889,40.2451,40.2524,26850.0
2006-12-07 15:40:00,55.16,55.27,55.16,55.26,21150.0,40.2524,40.3327,40.2524,40.3254,21150.0
2006-12-07 15:45:00,55.25,55.25,55.21,55.23,24300.0,40.3181,40.3181,40.2889,40.3035,24300.0
2006-12-07 15:50:00,55.23,55.23,55.15,55.19,19200.0,40.3035,40.3035,40.2451,40.2743,19200.0
2006-12-07 15:55:00,55.18,55.21,55.15,55.19,17550.0,40.267,40.2889,40.2451,40.2743,17550.0
2006-12-08 09:30:00,55.31,55.35,55.24,55.35,37500.0,40.3619,40.3911,40.3108,40.3911,37500.0
2006-12-08 09:35:00,55.35,55.57,55.33,55.53,28800.0,40.3911,40.5516,40.3765,40.5224,28800.0
2006-12-08 09:40:00,55.53,55.85,55.53,55.74,40050.0,40.5224,40.7559,40.5224,40.6757,40050.0
2006-12-08 09:45:00,55.75,55.85,55.75,55.83,33900.0,40.683,40.7559,40.683,40.7413,33900.0
2006-12-08 09:50:00,55.83,55.83,55.68,55.81,25500.0,40.7413,40.7413,40.6319,40.7267,25500.0
2006-12-08 09:55:00,55.82,56.01,55.81,56.01,72300.0,40.734,40.8727,40.7267,40.8727,72300.0
2006-12-08 10:00:00,55.98,56.01,55.73,55.93,61650.0,40.8508,40.8727,40.6684,40.8143,61650.0
2006-12-08 10:05:00,55.92,56.01,55.85,55.98,48000.0,40.807,40.8727,40.7559,40.8508,48000.0
2006-12-08 10:10:00,55.95,56.03,55.91,56.01,49350.0,40.8289,40.8873,40.7997,40.8727,49350.0
2006-12-08 10:15:00,56.01,56.09,55.99,56.07,57300.0,40.8727,40.9311,40.8581,40.9165,57300.0
2006-12-08 10:20:00,56.07,56.11,56.02,56.05,25800.0,40.9165,40.9457,40.88,40.9019,25800.0
2006-12-08 10:25:00,56.04,56.12,55.86,55.86,18600.0,40.8946,40.953,40.7632,40.7632,18600.0
2006-12-08 10:30:00,55.89,55.94,55.85,55.93,13950.0,40.7851,40.8216,40.7559,40.8143,13950.0
2006-12-08 10:35:00,55.92,55.97,55.89,55.95,62700.0,40.807,40.8435,40.7851,40.8289,62700.0
2006-12-08 10:40:00,55.97,56.12,55.97,56.07,16800.0,40.8435,40.953,40.8435,40.9165,16800.0
2006-12-08 10:45:00,56.05,56.12,56.05,56.11,14700.0,40.9019,40.953,40.9019,40.9457,14700.0
2006-12-08 10:50:00,56.12,56.17,56.06,56.12,31200.0,40.953,40.9894,40.9092,40.953,31200.0
2006-12-08 10:55:00,56.11,56.19,56.11,56.16,21600.0,40.9457,41.004,40.9457,40.9821,21600.0
2006-12-08 11:00:00,56.17,56.25,56.17,56.25,21900.0,40.9894,41.0478,40.9894,41.0478,21900.0
2006-12-08 11:05:00,56.25,56.31,56.24,56.27,24600.0,41.0478,41.0916,41.0405,41.0624,24600.0
2006-12-08 11:10:00,56.27,56.29,56.25,56.27,21150.0,41.0624,41.077,41.0478,41.0624,21150.0
2006-12-08 11:15:00,56.28,56.4,56.28,56.39,31050.0,41.0697,41.1573,41.0697,41.15,31050.0
2006-12-08 11:20:00,56.39,56.43,56.37,56.39,20700.0,41.15,41.1792,41.1354,41.15,20700.0
2006-12-08 11:25:00,56.39,56.47,56.39,56.47,19350.0,41.15,41.2084,41.15,41.2084,19350.0
2006-12-08 11:30:00,56.47,56.59,56.47,56.53,39150.0,41.2084,41.2959,41.2084,41.2522,39150.0
2006-12-08 11:35:00,56.53,56.53,56.34,56.39,25950.0,41.2522,41.2522,41.1135,41.15,25950.0
2006-12-08 11:40:00,56.39,56.4,56.34,56.38,13500.0,41.15,41.1573,41.1135,41.1427,13500.0
2006-12-08 11:45:00,56.38,56.43,56.35,56.37,15900.0,41.1427,41.1792,41.1208,41.1354,15900.0
2006-12-08 11:50:00,56.37,56.39,56.34,56.35,11100.0,41.1354,41.15,41.1135,41.1208,11100.0
2006-12-08 11:55:00,56.34,56.34,56.26,56.26,6600.0,41.1135,41.1135,41.0551,41.0551,6600.0
2006-12-08 12:00:00,56.26,56.37,56.25,56.28,14100.0,41.0551,41.1354,41.0478,41.0697,14100.0
2006-12-08 12:05:00,56.3,56.33,56.29,56.32,4350.0,41.0843,41.1062,41.077,41.0989,4350.0
2006-12-08 12:10:00,56.33,56.34,56.24,56.24,10650.0,41.1062,41.1135,41.0405,41.0405,10650.0
2006-12-08 12:15:00,56.23,56.23,56.11,56.12,11550.0,41.0332,41.0332,40.9457,40.953,11550.0
2006-12-08 12:20:00,56.11,56.18,56.06,56.14,14550.0,40.9457,40.9967,40.9092,40.9676,14550.0
2006-12-08 12:25:00,56.15,56.22,56.15,56.21,5700.0,40.9749,41.0259,40.9749,41.0186,5700.0
2006-12-08 12:30:00,56.21,56.22,56.19,56.21,7350.0,41.0186,41.0259,41.004,41.0186,7350.0
2006-12-08 12:35:00,56.21,56.22,56.09,56.09,32400.0,41.0186,41.0259,40.9311,40.9311,32400.0
2006-12-08 12:40:00,56.09,56.13,56.09,56.11,3600.0,40.9311,40.9603,40.9311,40.9457,3600.0
2006-12-08 12:45:00,56.11,56.18,56.11,56.18,13650.0,40.9457,40.9967,40.9457,40.9967,13650.0
2006-12-08 12:50:00,56.18,56.18,56.14,56.15,7950.0,40.9967,40.9967,40.9676,40.9749,7950.0
2006-12-08 12:55:00,56.15,56.21,56.13,56.19,10500.0,40.9749,41.0186,40.9603,41.004,10500.0
2006-12-08 13:00:00,56.21,56.22,56.09,56.16,20700.0,41.0186,41.0259,40.9311,40.9821,20700.0
2006-12-08 13:05:00,56.17,56.19,56.15,56.19,11400.0,40.9894,41.004,40.9749,41.004,11400.0
2006-12-08 13:10:00,56.19,56.19,56.11,56.11,7800.0,41.004,41.004,40.9457,40.9457,7800.0
2006-12-08 13:15:00,56.11,56.15,56.11,56.15,4350.0,40.9457,40.9749,40.9457,40.9749,4350.0
2006-12-08 13:20:00,56.14,56.16,56.07,56.09,9150.0,40.9676,40.9821,40.9165,40.9311,9150.0
2006-12-08 13:25:00,56.1,56.13,56.07,56.12,8550.0,40.9384,40.9603,40.9165,40.953,8550.0
2006-12-08 13:30:00,56.12,56.13,56.09,56.12,8700.0,40.953,40.9603,40.9311,40.953,8700.0
2006-12-08 13:35:00,56.12,56.17,56.09,56.16,12600.0,40.953,40.9894,40.9311,40.9821,12600.0
2006-12-08 13:40:00,56.18,56.18,56.11,56.15,9450.0,40.9967,40.9967,40.9457,40.9749,9450.0
2006-12-08 13:45:00,56.13,56.17,56.11,56.15,7800.0,40.9603,40.9894,40.9457,40.9749,7800.0
2006-12-08 13:50:00,56.17,56.17,56.1,56.13,10650.0,40.9894,40.9894,40.9384,40.9603,10650.0
2006-12-08 13:55:00,56.14,56.17,56.14,56.17,14850.0,40.9676,40.9894,40.9676,40.9894,14850.0
2006-12-08 14:00:00,56.17,56.18,56.15,56.17,9750.0,40.9894,40.9967,40.9749,40.9894,9750.0
2006-12-08 14:05:00,56.17,56.17,56.11,56.11,15450.0,40.9894,40.9894,40.9457,40.9457,15450.0
2006-12-08 14:10:00,56.11,56.11,56.06,56.07,8100.0,40.9457,40.9457,40.9092,40.9165,8100.0
2006-12-08 14:15:00,56.07,56.07,55.99,56.02,14700.0,40.9165,40.9165,40.8581,40.88,14700.0
2006-12-08 14:20:00,56.01,56.06,55.98,55.98,12900.0,40.8727,40.9092,40.8508,40.8508,12900.0
2006-12-08 14:25:00,55.98,55.99,55.92,55.95,22800.0,40.8508,40.8581,40.807,40.8289,22800.0
2006-12-08 14:30:00,55.97,56.0,55.97,55.99,17850.0,40.8435,40.8654,40.8435,40.8581,17850.0
2006-12-08 14:35:00,55.99,56.0,55.97,55.97,9750.0,40.8581,40.8654,40.8435,40.8435,9750.0
2006-12-08 14:40:00,55.99,56.03,55.98,56.03,16500.0,40.8581,40.8873,40.8508,40.8873,16500.0
2006-12-08 14:45:00,56.03,56.04,56.01,56.03,11700.0,40.8873,40.8946,40.8727,40.8873,11700.0
2006-12-08 14:50:00,56.03,56.08,56.0,56.05,17850.0,40.8873,40.9238,40.8654,40.9019,17850.0
2006-12-08 14:55:00,56.04,56.05,55.99,55.99,9750.0,40.8946,40.9019,40.8581,40.8581,9750.0
2006-12-08 15:00:00,56.01,56.01,55.97,55.97,15750.0,40.8727,40.8727,40.8435,40.8435,15750.0
2006-12-08 15:05:00,55.97,56.0,55.95,56.0,19200.0,40.8435,40.8654,40.8289,40.8654,19200.0
2006-12-08 15:10:00,56.0,56.0,55.95,55.95,17700.0,40.8654,40.8654,40.8289,40.8289,17700.0
2006-12-08 15:15:00,55.95,55.95,55.9,55.91,11700.0,40.8289,40.8289,40.7924,40.7997,11700.0
2006-12-08 15:20:00,55.91,55.97,55.9,55.97,25050.0,40.7997,40.8435,40.7924,40.8435,25050.0
2006-12-08 15:25:00,55.97,56.0,55.97,55.97,17250.0,40.8435,40.8654,40.8435,40.8435,17250.0
2006-12-08 15:30:00,55.96,55.97,55.89,55.9,18150.0,40.8362,40.8435,40.7851,40.7924,18150.0
2006-12-08 15:35:00,55.89,55.9,55.87,55.89,27600.0,40.7851,40.7924,40.7705,40.7851,27600.0
2006-12-08 15:40:00,55.89,55.9,55.87,55.87,21300.0,40.7851,40.7924,40.7705,40.7705,21300.0
2006-12-08 15:45:00,55.88,55.88,55.8,55.85,28350.0,40.7778,40.7778,40.7194,40.7559,28350.0
2006-12-08 15:50:00,55.85,55.92,55.85,55.91,29250.0,40.7559,40.807,40.7559,40.7997,29250.0
2006-12-08 15:55:00,55.91,55.95,55.9,55.94,27750.0,40.7997,40.8289,40.7924,40.8216,27750.0
2006-12-11 09:30:00,54.24,54.91,54.24,54.91,5850.0,39.581,40.07,39.581,40.07,5850.0
2006-12-11 09:35:00,54.93,55.32,54.9,55.01,5700.0,40.0846,40.3692,40.0627,40.1429,5700.0
2006-12-11 09:40:00,54.93,55.29,54.93,55.02,54300.0,40.0846,40.3473,40.0846,40.1502,54300.0
2006-12-11 09:45:00,55.03,55.17,54.73,54.73,118350.0,40.1575,40.2597,39.9386,39.9386,118350.0
2006-12-11 09:50:00,54.73,54.9,54.71,54.78,93900.0,39.9386,40.0627,39.924,39.9751,93900.0
2006-12-11 09:55:00,54.77,54.77,54.55,54.58,46350.0,39.9678,39.9678,39.8073,39.8292,46350.0
2006-12-11 10:00:00,54.58,54.61,54.45,54.45,51300.0,39.8292,39.8511,39.7343,39.7343,51300.0
2006-12-11 10:05:00,54.45,54.77,54.37,54.71,61650.0,39.7343,39.9678,39.6759,39.924,61650.0
2006-12-11 10:10:00,54.71,54.72,54.53,54.61,39450.0,39.924,39.9313,39.7927,39.8511,39450.0
2006-12-11 10:15:00,54.63,54.67,54.6,54.62,29400.0,39.8656,39.8948,39.8438,39.8583,29400.0
2006-12-11 10:20:00,54.61,54.62,54.51,54.58,26700.0,39.8511,39.8583,39.7781,39.8292,26700.0
2006-12-11 10:25:00,54.59,54.7,54.55,54.7,13800.0,39.8365,39.9167,39.8073,39.9167,13800.0
2006-12-11 10:30:00,54.69,54.81,54.69,54.72,21300.0,39.9094,39.997,39.9094,39.9313,21300.0
2006-12-11 10:35:00,54.7,54.93,54.67,54.91,22350.0,39.9167,40.0846,39.8948,40.07,22350.0
2006-12-11 10:40:00,54.91,54.96,54.77,54.77,22200.0,40.07,40.1065,39.9678,39.9678,22200.0
2006-12-11 10:45:00,54.77,54.79,54.73,54.74,15450.0,39.9678,39.9824,39.9386,39.9459,15450.0
2006-12-11 10:50:00,54.75,54.75,54.65,54.65,22050.0,39.9532,39.9532,39.8802,39.8802,22050.0
2006-12-11 10:55:00,54.65,54.68,54.62,54.65,12000.0,39.8802,39.9021,39.8583,39.8802,12000.0
2006-12-11 11:00:00,54.65,54.66,54.63,54.64,22350.0,39.8802,39.8875,39.8656,39.8729,22350.0
2006-12-11 11:05:00,54.65,54.69,54.59,54.6,13350.0,39.8802,39.9094,39.8365,39.8438,13350.0
2006-12-11 11:10:00,54.58,54.58,54.52,54.55,28050.0,39.8292,39.8292,39.7854,39.8073,28050.0
2006-12-11 11:15:00,54.55,54.65,54.55,54.63,10650.0,39.8073,39.8802,39.8073,39.8656,10650.0
2006-12-11 11:20:00,54.67,54.84,54.67,54.8,25650.0,39.8948,40.0189,39.8948,39.9897,25650.0
2006-12-11 11:25:00,54.8,54.81,54.67,54.68,38100.0,39.9897,39.997,39.8948,39.9021,38100.0
2006-12-11 11:30:00,54.68,54.68,54.64,54.64,24450.0,39.9021,39.9021,39.8729,39.8729,24450.0
2006-12-11 11:35:00,54.63,54.63,54.53,54.53,15000.0,39.8656,39.8656,39.7927,39.7927,15000.0
2006-12-11 11:40:00,54.53,54.56,54.51,54.53,26550.0,39.7927,39.8146,39.7781,39.7927,26550.0
2006-12-11 11:45:00,54.53,54.53,54.5,54.5,11850.0,39.7927,39.7927,39.7708,39.7708,11850.0
2006-12-11 11:50:00,54.51,54.55,54.47,54.52,25500.0,39.7781,39.8073,39.7489,39.7854,25500.0
2006-12-11 11:55:00,54.52,54.52,54.42,54.44,18450.0,39.7854,39.7854,39.7124,39.727,18450.0
2006-12-11 12:00:00,54.43,54.43,54.35,54.35,16500.0,39.7197,39.7197,39.6613,39.6613,16500.0
2006-12-11 12:05:00,54.35,54.35,54.29,54.3,21900.0,39.6613,39.6613,39.6175,39.6248,21900.0
2006-12-11 12:10:00,54.31,54.31,54.25,54.27,21150.0,39.6321,39.6321,39.5883,39.6029,21150.0
2006-12-11 12:15:00,54.27,54.27,54.17,54.2,22800.0,39.6029,39.6029,39.53,39.5519,22800.0
2006-12-11 12:20:00,54.2,54.21,54.17,54.21,19350.0,39.5519,39.5592,39.53,39.5592,19350.0
2006-12-11 12:25:00,54.21,54.31,54.21,54.28,17100.0,39.5592,39.6321,39.5592,39.6102,17100.0
2006-12-11 12:30:00,54.27,54.33,54.25,54.26,15600.0,39.6029,39.6467,39.5883,39.5956,15600.0
2006-12-11 12:35:00,54.25,54.26,54.21,54.23,16500.0,39.5883,39.5956,39.5592,39.5738,16500.0
2006-12-11 12:40:00,54.22,54.23,54.16,54.17,19050.0,39.5665,39.5738,39.5227,39.53,19050.0
2006-12-11 12:45:00,54.17,54.18,54.15,54.18,16200.0,39.53,39.5373,39.5154,39.5373,16200.0
2006-12-11 12:50:00,54.17,54.25,54.16,54.21,11250.0,39.53,39.5883,39.5227,39.5592,11250.0
2006-12-11 12:55:00,54.21,54.23,54.2,54.23,7500.0,39.5592,39.5738,39.5519,39.5738,7500.0
2006-12-11 13:00:00,54.23,54.23,54.19,54.2,16350.0,39.5738,39.5738,39.5446,39.5519,16350.0
2006-12-11 13:05:00,54.19,54.28,54.17,54.25,19950.0,39.5446,39.6102,39.53,39.5883,19950.0
2006-12-11 13:10:00,54.25,54.31,54.22,54.28,23400.0,39.5883,39.6321,39.5665,39.6102,23400.0
2006-12-11 13:15:00,54.29,54.3,54.25,54.25,9900.0,39.6175,39.6248,39.5883,39.5883,9900.0
2006-12-11 13:20:00,54.26,54.28,54.23,54.27,8850.0,39.5956,39.6102,39.5738,39.6029,8850.0
2006-12-11 13:25:00,54.27,54.27,54.21,54.21,9150.0,39.6029,39.6029,39.5592,39.5592,9150.0
2006-12-11 13:30:00,54.21,54.23,54.21,54.21,10800.0,39.5592,39.5738,39.5592,39.5592,10800.0
2006-12-11 13:35:00,54.21,54.24,54.21,54.23,11700.0,39.5592,39.581,39.5592,39.5738,11700.0
2006-12-11 13:40:00,54.23,54.25,54.23,54.24,8850.0,39.5738,39.5883,39.5738,39.581,8850.0
2006-12-11 13:45:00,54.25,54.35,54.23,54.35,13350.0,39.5883,39.6613,39.5738,39.6613,13350.0
2006-12-11 13:50:00,54.37,54.37,54.25,54.26,40800.0,39.6759,39.6759,39.5883,39.5956,40800.0
2006-12-11 13:55:00,54.26,54.28,54.26,54.27,7350.0,39.5956,39.6102,39.5956,39.6029,7350.0
2006-12-11 14:00:00,54.27,54.3,54.26,54.27,22650.0,39.6029,39.6248,39.5956,39.6029,22650.0
2006-12-11 14:05:00,54.27,54.29,54.25,54.29,13800.0,39.6029,39.6175,39.5883,39.6175,13800.0
2006-12-11 14:10:00,54.28,54.28,54.22,54.22,18300.0,39.6102,39.6102,39.5665,39.5665,18300.0
2006-12-11 14:15:00,54.23,54.23,54.21,54.21,22950.0,39.5738,39.5738,39.5592,39.5592,22950.0
2006-12-11 14:20:00,54.21,54.25,54.21,54.25,18300.0,39.5592,39.5883,39.5592,39.5883,18300.0
2006-12-11 14:25:00,54.25,54.25,54.17,54.21,47700.0,39.5883,39.5883,39.53,39.5592,47700.0
2006-12-11 14:30:00,54.21,54.21,54.09,54.09,26550.0,39.5592,39.5592,39.4716,39.4716,26550.0
2006-12-11 14:35:00,54.09,54.13,54.05,54.11,24600.0,39.4716,39.5008,39.4424,39.4862,24600.0
2006-12-11 14:40:00,54.11,54.14,54.07,54.11,23700.0,39.4862,39.5081,39.457,39.4862,23700.0
2006-12-11 14:45:00,54.11,54.11,54.03,54.05,22950.0,39.4862,39.4862,39.4278,39.4424,22950.0
2006-12-11 14:50:00,54.05,54.08,54.03,54.03,27750.0,39.4424,39.4643,39.4278,39.4278,27750.0
2006-12-11 14:55:00,54.03,54.1,54.01,54.06,19200.0,39.4278,39.4789,39.4132,39.4497,19200.0
2006-12-11 15:00:00,54.07,54.14,54.05,54.14,27300.0,39.457,39.5081,39.4424,39.5081,27300.0
2006-12-11 15:05:00,54.14,54.14,54.07,54.13,42450.0,39.5081,39.5081,39.457,39.5008,42450.0
2006-12-11 15:10:00,54.13,54.27,54.13,54.24,30600.0,39.5008,39.6029,39.5008,39.581,30600.0
2006-12-11 15:15:00,54.23,54.31,54.2,54.23,50250.0,39.5738,39.6321,39.5519,39.5738,50250.0
2006-12-11 15:20:00,54.23,54.25,54.15,54.17,46200.0,39.5738,39.5883,39.5154,39.53,46200.0
2006-12-11 15:25:00,54.16,54.17,54.13,54.15,28500.0,39.5227,39.53,39.5008,39.5154,28500.0
2006-12-11 15:30:00,54.15,54.16,54.14,54.15,41400.0,39.5154,39.5227,39.5081,39.5154,41400.0
2006-12-11 15:35:00,54.15,54.15,54.09,54.13,34500.0,39.5154,39.5154,39.4716,39.5008,34500.0
2006-12-11 15:40:00,54.13,54.13,53.97,53.98,53700.0,39.5008,39.5008,39.384,39.3913,53700.0
2006-12-11 15:45:00,53.98,53.99,53.91,53.91,49800.0,39.3913,39.3986,39.3402,39.3402,49800.0
2006-12-11 15:50:00,53.91,53.93,53.79,53.8,105150.0,39.3402,39.3548,39.2527,39.26,105150.0
2006-12-11 15:55:00,53.8,54.02,53.79,53.98,69450.0,39.26,39.4205,39.2527,39.3913,69450.0
2006-12-12 09:30:00,54.0,54.08,53.95,53.95,45300.0,39.4059,39.4643,39.3694,39.3694,45300.0
2006-12-12 09:35:00,53.96,54.04,53.93,53.95,37950.0,39.3767,39.4351,39.3548,39.3694,37950.0
2006-12-12 09:40:00,53.95,54.05,53.95,53.97,30750.0,39.3694,39.4424,39.3694,39.384,30750.0
2006-12-12 09:45:00,53.97,53.98,53.81,53.83,32700.0,39.384,39.3913,39.2673,39.2819,32700.0
2006-12-12 09:50:00,53.83,53.85,53.64,53.67,65550.0,39.2819,39.2965,39.1432,39.1651,65550.0
2006-12-12 09:55:00,53.67,53.67,53.52,53.52,52500.0,39.1651,39.1651,39.0556,39.0556,52500.0
2006-12-12 10:00:00,53.52,53.71,53.51,53.68,30750.0,39.0556,39.1943,39.0483,39.1724,30750.0
2006-12-12 10:05:00,53.69,54.13,53.69,53.73,32550.0,39.1797,39.5008,39.1797,39.2089,32550.0
2006-12-12 10:10:00,53.72,53.73,53.68,53.69,23700.0,39.2016,39.2089,39.1724,39.1797,23700.0
2006-12-12 10:15:00,53.68,53.69,53.59,53.59,21600.0,39.1724,39.1797,39.1067,39.1067,21600.0
2006-12-12 10:20:00,53.61,53.63,53.56,53.61,24150.0,39.1213,39.1359,39.0848,39.1213,24150.0
2006-12-12 10:25:00,53.62,53.68,53.61,53.63,28200.0,39.1286,39.1724,39.1213,39.1359,28200.0
2006-12-12 10:30:00,53.63,53.63,53.58,53.59,42600.0,39.1359,39.1359,39.0994,39.1067,42600.0
2006-12-12 10:35:00,53.59,53.6,53.53,53.57,45150.0,39.1067,39.114,39.0629,39.0921,45150.0
2006-12-12 10:40:00,53.57,53.57,53.53,53.53,36150.0,39.0921,39.0921,39.0629,39.0629,36150.0
2006-12-12 10:45:00,53.53,53.53,53.45,53.45,29850.0,39.0629,39.0629,39.0046,39.0046,29850.0
2006-12-12 10:50:00,53.44,53.48,53.43,53.47,27300.0,38.9973,39.0264,38.99,39.0191,27300.0
2006-12-12 10:55:00,53.47,53.57,53.47,53.51,31050.0,39.0191,39.0921,39.0191,39.0483,31050.0
2006-12-12 11:00:00,53.51,53.53,53.51,53.52,14400.0,39.0483,39.0629,39.0483,39.0556,14400.0
2006-12-12 11:05:00,53.52,53.56,53.51,53.54,36000.0,39.0556,39.0848,39.0483,39.0702,36000.0
2006-12-12 11:10:00,53.55,53.57,53.54,53.55,20850.0,39.0775,39.0921,39.0702,39.0775,20850.0
2006-12-12 11:15:00,53.55,53.57,53.54,53.55,25350.0,39.0775,39.0921,39.0702,39.0775,25350.0
2006-12-12 11:20:00,53.55,53.56,53.53,53.55,26850.0,39.0775,39.0848,39.0629,39.0775,26850.0
2006-12-12 11:25:00,53.54,53.55,53.51,53.53,31050.0,39.0702,39.0775,39.0483,39.0629,31050.0
2006-12-12 11:30:00,53.52,53.53,53.5,53.51,17400.0,39.0556,39.0629,39.041,39.0483,17400.0
2006-12-12 11:35:00,53.5,53.53,53.47,53.5,32850.0,39.041,39.0629,39.0191,39.041,32850.0
2006-12-12 11:40:00,53.5,53.5,53.44,53.47,39750.0,39.041,39.041,38.9973,39.0191,39750.0
2006-12-12 11:45:00,53.47,53.47,53.43,53.45,33900.0,39.0191,39.0191,38.99,39.0046,33900.0
2006-12-12 11:50:00,53.44,53.45,53.39,53.41,59850.0,38.9973,39.0046,38.9608,38.9754,59850.0
2006-12-12 11:55:00,53.4,53.43,53.38,53.39,40800.0,38.9681,38.99,38.9535,38.9608,40800.0
2006-12-12 12:00:00,53.38,53.39,53.34,53.35,33600.0,38.9535,38.9608,38.9243,38.9316,33600.0
2006-12-12 12:05:00,53.34,53.35,53.3,53.3,58800.0,38.9243,38.9316,38.8951,38.8951,58800.0
2006-12-12 12:10:00,53.3,53.3,53.25,53.26,37800.0,38.8951,38.8951,38.8586,38.8659,37800.0
2006-12-12 12:15:00,53.26,53.27,53.16,53.18,31200.0,38.8659,38.8732,38.7929,38.8075,31200.0
2006-12-12 12:20:00,53.18,53.19,53.09,53.16,19500.0,38.8075,38.8148,38.7418,38.7929,19500.0
2006-12-12 12:25:00,53.19,53.25,53.15,53.23,14400.0,38.8148,38.8586,38.7856,38.844,14400.0
2006-12-12 12:30:00,53.25,53.32,53.23,53.31,17100.0,38.8586,38.9097,38.844,38.9024,17100.0
2006-12-12 12:35:00,53.3,53.47,53.3,53.45,13650.0,38.8951,39.0191,38.8951,39.0046,13650.0
2006-12-12 12:40:00,53.45,53.45,53.41,53.42,10350.0,39.0046,39.0046,38.9754,38.9827,10350.0
2006-12-12 12:45:00,53.41,53.46,53.39,53.42,13050.0,38.9754,39.0119,38.9608,38.9827,13050.0
2006-12-12 12:50:00,53.41,53.43,53.41,53.41,3150.0,38.9754,38.99,38.9754,38.9754,3150.0
2006-12-12 12:55:00,53.41,53.41,53.37,53.39,6150.0,38.9754,38.9754,38.9462,38.9608,6150.0
2006-12-12 13:00:00,53.39,53.4,53.38,53.39,3600.0,38.9608,38.9681,38.9535,38.9608,3600.0
2006-12-12 13:05:00,53.39,53.4,53.37,53.37,10950.0,38.9608,38.9681,38.9462,38.9462,10950.0
2006-12-12 13:10:00,53.37,53.41,53.37,53.41,4500.0,38.9462,38.9754,38.9462,38.9754,4500.0
2006-12-12 13:15:00,53.41,53.42,53.38,53.38,19350.0,38.9754,38.9827,38.9535,38.9535,19350.0
2006-12-12 13:20:00,53.38,53.39,53.37,53.37,9300.0,38.9535,38.9608,38.9462,38.9462,9300.0
2006-12-12 13:25:00,53.37,53.39,53.37,53.39,3600.0,38.9462,38.9608,38.9462,38.9608,3600.0
2006-12-12 13:30:00,53.39,53.43,53.39,53.43,12000.0,38.9608,38.99,38.9608,38.99,12000.0
2006-12-12 13:35:00,53.43,53.49,53.43,53.46,24900.0,38.99,39.0337,38.99,39.0119,24900.0
2006-12-12 13:40:00,53.47,53.49,53.45,53.46,13200.0,39.0191,39.0337,39.0046,39.0119,13200.0
2006-12-12 13:45:00,53.45,53.46,53.45,53.46,6000.0,39.0046,39.0119,39.0046,39.0119,6000.0
2006-12-12 13:50:00,53.45,53.45,53.41,53.42,16650.0,39.0046,39.0046,38.9754,38.9827,16650.0
2006-12-12 13:55:00,53.43,53.44,53.42,53.43,8100.0,38.99,38.9973,38.9827,38.99,8100.0
2006-12-12 14:00:00,53.43,53.43,53.41,53.41,14100.0,38.99,38.99,38.9754,38.9754,14100.0
2006-12-12 14:05:00,53.43,53.43,53.41,53.42,7650.0,38.99,38.99,38.9754,38.9827,7650.0
2006-12-12 14:10:00,53.42,53.43,53.35,53.43,36450.0,38.9827,38.99,38.9316,38.99,36450.0
2006-12-12 14:15:00,53.41,53.49,53.32,53.47,91950.0,38.9754,39.0337,38.9097,39.0191,91950.0
2006-12-12 14:20:00,53.47,53.59,53.4,53.55,35700.0,39.0191,39.1067,38.9681,39.0775,35700.0
2006-12-12 14:25:00,53.55,53.61,53.54,53.58,49050.0,39.0775,39.1213,39.0702,39.0994,49050.0
2006-12-12 14:30:00,53.6,53.71,53.59,53.7,23400.0,39.114,39.1943,39.1067,39.187,23400.0
2006-12-12 14:35:00,53.69,53.72,53.69,53.7,96900.0,39.1797,39.2016,39.1797,39.187,96900.0
2006-12-12 14:40:00,53.7,53.71,53.66,53.66,33150.0,39.187,39.1943,39.1578,39.1578,33150.0
2006-12-12 14:45:00,53.66,53.71,53.63,53.67,24900.0,39.1578,39.1943,39.1359,39.1651,24900.0
2006-12-12 14:50:00,53.67,53.79,53.67,53.77,44700.0,39.1651,39.2527,39.1651,39.2381,44700.0
2006-12-12 14:55:00,53.75,53.85,53.73,53.8,28950.0,39.2235,39.2965,39.2089,39.26,28950.0
2006-12-12 15:00:00,53.81,53.86,53.74,53.81,34050.0,39.2673,39.3037,39.2162,39.2673,34050.0
2006-12-12 15:05:00,53.82,53.86,53.8,53.84,50100.0,39.2746,39.3037,39.26,39.2892,50100.0
2006-12-12 15:10:00,53.83,53.85,53.81,53.82,31050.0,39.2819,39.2965,39.2673,39.2746,31050.0
2006-12-12 15:15:00,53.83,53.83,53.81,53.82,25500.0,39.2819,39.2819,39.2673,39.2746,25500.0
2006-12-12 15:20:00,53.82,53.84,53.81,53.83,67200.0,39.2746,39.2892,39.2673,39.2819,67200.0
2006-12-12 15:25:00,53.83,53.87,53.82,53.87,27450.0,39.2819,39.311,39.2746,39.311,27450.0
2006-12-12 15:30:00,53.87,53.91,53.87,53.91,56550.0,39.311,39.3402,39.311,39.3402,56550.0
2006-12-12 15:35:00,53.91,53.97,53.89,53.97,51300.0,39.3402,39.384,39.3256,39.384,51300.0
2006-12-12 15:40:00,53.95,54.02,53.94,54.02,58500.0,39.3694,39.4205,39.3621,39.4205,58500.0
2006-12-12 15:45:00,54.02,54.02,53.97,54.0,28650.0,39.4205,39.4205,39.384,39.4059,28650.0
2006-12-12 15:50:00,54.0,54.01,53.95,53.99,65400.0,39.4059,39.4132,39.3694,39.3986,65400.0
2006-12-12 15:55:00,53.99,54.08,53.97,54.01,143700.0,39.3986,39.4643,39.384,39.4132,143700.0
2006-12-13 09:35:00,54.1,54.17,54.1,54.12,25950.0,39.4789,39.53,39.4789,39.4935,25950.0
2006-12-13 09:40:00,54.13,54.16,54.13,54.15,14100.0,39.5008,39.5227,39.5008,39.5154,14100.0
2006-12-13 09:45:00,54.15,54.15,54.08,54.13,32550.0,39.5154,39.5154,39.4643,39.5008,32550.0
2006-12-13 09:50:00,54.16,54.27,54.13,54.27,27600.0,39.5227,39.6029,39.5008,39.6029,27600.0
2006-12-13 09:55:00,54.28,54.3,54.16,54.22,14850.0,39.6102,39.6248,39.5227,39.5665,14850.0
2006-12-13 10:00:00,54.22,54.24,54.15,54.24,9150.0,39.5665,39.581,39.5154,39.581,9150.0
2006-12-13 10:05:00,54.25,54.25,54.21,54.21,11250.0,39.5883,39.5883,39.5592,39.5592,11250.0
2006-12-13 10:10:00,54.19,54.2,54.11,54.14,16800.0,39.5446,39.5519,39.4862,39.5081,16800.0
2006-12-13 10:15:00,54.15,54.15,54.0,54.0,12750.0,39.5154,39.5154,39.4059,39.4059,12750.0
2006-12-13 10:20:00,53.99,53.99,53.84,53.86,17250.0,39.3986,39.3986,39.2892,39.3037,17250.0
2006-12-13 10:25:00,53.85,53.91,53.85,53.87,5250.0,39.2965,39.3402,39.2965,39.311,5250.0
2006-12-13 10:30:00,53.87,53.87,53.67,53.67,15750.0,39.311,39.311,39.1651,39.1651,15750.0
2006-12-13 10:35:00,53.68,53.77,53.67,53.77,21150.0,39.1724,39.2381,39.1651,39.2381,21150.0
2006-12-13 10:40:00,53.76,53.81,53.74,53.75,14400.0,39.2308,39.2673,39.2162,39.2235,14400.0
2006-12-13 10:45:00,53.73,53.76,53.71,53.73,8700.0,39.2089,39.2308,39.1943,39.2089,8700.0
2006-12-13 10:50:00,53.72,53.77,53.7,53.73,8400.0,39.2016,39.2381,39.187,39.2089,8400.0
2006-12-13 10:55:00,53.73,53.95,53.72,53.85,30600.0,39.2089,39.3694,39.2016,39.2965,30600.0
2006-12-13 11:00:00,53.84,53.85,53.81,53.83,9450.0,39.2892,39.2965,39.2673,39.2819,9450.0
2006-12-13 11:05:00,53.84,53.84,53.77,53.77,8700.0,39.2892,39.2892,39.2381,39.2381,8700.0
2006-12-13 11:10:00,53.77,53.77,53.73,53.75,6900.0,39.2381,39.2381,39.2089,39.2235,6900.0
2006-12-13 11:15:00,53.75,53.75,53.72,53.74,5400.0,39.2235,39.2235,39.2016,39.2162,5400.0
2006-12-13 11:20:00,53.73,53.77,53.71,53.76,4800.0,39.2089,39.2381,39.1943,39.2308,4800.0
2006-12-13 11:25:00,53.75,53.77,53.75,53.77,5700.0,39.2235,39.2381,39.2235,39.2381,5700.0
2006-12-13 11:30:00,53.78,53.81,53.77,53.77,12300.0,39.2454,39.2673,39.2381,39.2381,12300.0
2006-12-13 11:35:00,53.77,53.79,53.76,53.77,6150.0,39.2381,39.2527,39.2308,39.2381,6150.0
2006-12-13 11:40:00,53.78,53.78,53.76,53.78,9150.0,39.2454,39.2454,39.2308,39.2454,9150.0
2006-12-13 11:45:00,53.77,53.85,53.77,53.81,11550.0,39.2381,39.2965,39.2381,39.2673,11550.0
2006-12-13 11:50:00,53.82,53.82,53.79,53.81,10350.0,39.2746,39.2746,39.2527,39.2673,10350.0
2006-12-13 11:55:00,53.8,53.82,53.79,53.81,5550.0,39.26,39.2746,39.2527,39.2673,5550.0
2006-12-13 12:00:00,53.83,53.84,53.76,53.79,30450.0,39.2819,39.2892,39.2308,39.2527,30450.0
2006-12-13 12:05:00,53.79,53.79,53.76,53.77,12750.0,39.2527,39.2527,39.2308,39.2381,12750.0
2006-12-13 12:10:00,53.77,53.78,53.75,53.75,16650.0,39.2381,39.2454,39.2235,39.2235,16650.0
2006-12-13 12:15:00,53.75,53.78,53.75,53.77,10500.0,39.2235,39.2454,39.2235,39.2381,10500.0
2006-12-13 12:20:00,53.77,53.78,53.75,53.77,2550.0,39.2381,39.2454,39.2235,39.2381,2550.0
2006-12-13 12:25:00,53.77,53.78,53.76,53.78,19200.0,39.2381,39.2454,39.2308,39.2454,19200.0
2006-12-13 12:30:00,53.77,53.79,53.76,53.79,20250.0,39.2381,39.2527,39.2308,39.2527,20250.0
2006-12-13 12:35:00,53.78,53.8,53.78,53.8,4050.0,39.2454,39.26,39.2454,39.26,4050.0
2006-12-13 12:40:00,53.79,53.81,53.79,53.8,6150.0,39.2527,39.2673,39.2527,39.26,6150.0
2006-12-13 12:45:00,53.8,53.81,53.79,53.79,6000.0,39.26,39.2673,39.2527,39.2527,6000.0
2006-12-13 12:50:00,53.81,53.81,53.79,53.81,10050.0,39.2673,39.2673,39.2527,39.2673,10050.0
2006-12-13 12:55:00,53.81,53.85,53.8,53.85,6000.0,39.2673,39.2965,39.26,39.2965,6000.0
2006-12-13 13:00:00,53.83,53.84,53.81,53.84,11700.0,39.2819,39.2892,39.2673,39.2892,11700.0
2006-12-13 13:05:00,53.84,53.87,53.84,53.85,6600.0,39.2892,39.311,39.2892,39.2965,6600.0
2006-12-13 13:10:00,53.85,53.86,53.83,53.85,3900.0,39.2965,39.3037,39.2819,39.2965,3900.0
2006-12-13 13:15:00,53.84,53.85,53.81,53.82,20700.0,39.2892,39.2965,39.2673,39.2746,20700.0
2006-12-13 13:20:00,53.82,53.85,53.82,53.84,6000.0,39.2746,39.2965,39.2746,39.2892,6000.0
2006-12-13 13:25:00,53.85,53.89,53.83,53.87,28200.0,39.2965,39.3256,39.2819,39.311,28200.0
2006-12-13 13:30:00,53.88,53.95,53.85,53.85,55350.0,39.3183,39.3694,39.2965,39.2965,55350.0
2006-12-13 13:35:00,53.85,53.86,53.77,53.79,33450.0,39.2965,39.3037,39.2381,39.2527,33450.0
2006-12-13 13:40:00,53.79,53.82,53.76,53.81,7800.0,39.2527,39.2746,39.2308,39.2673,7800.0
2006-12-13 13:45:00,53.82,53.83,53.8,53.81,5700.0,39.2746,39.2819,39.26,39.2673,5700.0
2006-12-13 13:50:00,53.82,53.85,53.81,53.83,4500.0,39.2746,39.2965,39.2673,39.2819,4500.0
2006-12-13 13:55:00,53.83,53.86,53.82,53.85,5250.0,39.2819,39.3037,39.2746,39.2965,5250.0
2006-12-13 14:00:00,53.85,53.89,53.85,53.89,5400.0,39.2965,39.3256,39.2965,39.3256,5400.0
2006-12-13 14:05:00,53.89,53.89,53.86,53.86,9300.0,39.3256,39.3256,39.3037,39.3037,9300.0
2006-12-13 14:10:00,53.86,53.89,53.86,53.88,4800.0,39.3037,39.3256,39.3037,39.3183,4800.0
2006-12-13 14:15:00,53.88,53.89,53.83,53.85,9000.0,39.3183,39.3256,39.2819,39.2965,9000.0
2006-12-13 14:20:00,53.84,53.85,53.83,53.84,5100.0,39.2892,39.2965,39.2819,39.2892,5100.0
2006-12-13 14:25:00,53.84,53.85,53.83,53.84,10200.0,39.2892,39.2965,39.2819,39.2892,10200.0
2006-12-13 14:30:00,53.83,53.84,53.81,53.84,16350.0,39.2819,39.2892,39.2673,39.2892,16350.0
2006-12-13 14:35:00,53.84,53.85,53.82,53.82,9450.0,39.2892,39.2965,39.2746,39.2746,9450.0
2006-12-13 14:40:00,53.82,53.88,53.81,53.85,19200.0,39.2746,39.3183,39.2673,39.2965,19200.0
2006-12-13 14:45:00,53.85,53.85,53.83,53.84,5850.0,39.2965,39.2965,39.2819,39.2892,5850.0
2006-12-13 14:50:00,53.83,53.85,53.81,53.84,15300.0,39.2819,39.2965,39.2673,39.2892,15300.0
2006-12-13 14:55:00,53.83,53.85,53.81,53.83,13650.0,39.2819,39.2965,39.2673,39.2819,13650.0
2006-12-13 15:00:00,53.83,53.88,53.83,53.88,10350.0,39.2819,39.3183,39.2819,39.3183,10350.0
2006-12-13 15:05:00,53.88,53.92,53.88,53.9,9600.0,39.3183,39.3475,39.3183,39.3329,9600.0
2006-12-13 15:10:00,53.9,53.94,53.89,53.91,12900.0,39.3329,39.3621,39.3256,39.3402,12900.0
2006-12-13 15:15:00,53.91,53.91,53.85,53.85,10500.0,39.3402,39.3402,39.2965,39.2965,10500.0
2006-12-13 15:20:00,53.85,53.86,53.83,53.85,17550.0,39.2965,39.3037,39.2819,39.2965,17550.0
2006-12-13 15:25:00,53.85,53.86,53.83,53.85,13050.0,39.2965,39.3037,39.2819,39.2965,13050.0
2006-12-13 15:30:00,53.86,53.86,53.79,53.8,19650.0,39.3037,39.3037,39.2527,39.26,19650.0
2006-12-13 15:35:00,53.81,53.87,53.81,53.86,10650.0,39.2673,39.311,39.2673,39.3037,10650.0
2006-12-13 15:40:00,53.85,53.85,53.79,53.82,10650.0,39.2965,39.2965,39.2527,39.2746,10650.0
2006-12-13 15:45:00,53.82,53.86,53.77,53.77,20850.0,39.2746,39.3037,39.2381,39.2381,20850.0
2006-12-13 15:50:00,53.77,53.8,53.73,53.79,34350.0,39.2381,39.26,39.2089,39.2527,34350.0
2006-12-13 15:55:00,53.79,53.89,53.78,53.83,85350.0,39.2527,39.3256,39.2454,39.2819,85350.0
2006-12-14 09:30:00,53.74,53.91,53.74,53.77,14550.0,39.2162,39.3402,39.2162,39.2381,14550.0
2006-12-14 09:35:00,53.77,53.79,53.55,53.67,23850.0,39.2381,39.2527,39.0775,39.1651,23850.0
2006-12-14 09:40:00,53.68,53.83,53.68,53.79,31200.0,39.1724,39.2819,39.1724,39.2527,31200.0
2006-12-14 09:45:00,53.79,53.86,53.75,53.86,5550.0,39.2527,39.3037,39.2235,39.3037,5550.0
2006-12-14 09:50:00,53.89,53.99,53.87,53.92,28350.0,39.3256,39.3986,39.311,39.3475,28350.0
2006-12-14 09:55:00,53.93,54.17,53.93,54.12,23250.0,39.3548,39.53,39.3548,39.4935,23250.0
2006-12-14 10:00:00,54.11,54.15,53.94,54.03,19200.0,39.4862,39.5154,39.3621,39.4278,19200.0
2006-12-14 10:05:00,54.01,54.03,53.92,54.01,28950.0,39.4132,39.4278,39.3475,39.4132,28950.0
2006-12-14 10:10:00,54.0,54.11,54.0,54.04,25950.0,39.4059,39.4862,39.4059,39.4351,25950.0
2006-12-14 10:15:00,54.06,54.15,54.06,54.15,17850.0,39.4497,39.5154,39.4497,39.5154,17850.0
2006-12-14 10:20:00,54.15,54.2,54.15,54.15,24450.0,39.5154,39.5519,39.5154,39.5154,24450.0
2006-12-14 10:25:00,54.17,54.27,54.12,54.27,25050.0,39.53,39.6029,39.4935,39.6029,25050.0
2006-12-14 10:30:00,54.27,54.3,54.16,54.22,20700.0,39.6029,39.6248,39.5227,39.5665,20700.0
2006-12-14 10:35:00,54.23,54.37,54.23,54.35,23250.0,39.5738,39.6759,39.5738,39.6613,23250.0
2006-12-14 10:40:00,54.31,54.31,54.19,54.19,8550.0,39.6321,39.6321,39.5446,39.5446,8550.0
2006-12-14 10:45:00,54.17,54.19,54.13,54.18,11100.0,39.53,39.5446,39.5008,39.5373,11100.0
2006-12-14 10:50:00,54.18,54.18,54.06,54.07,5850.0,39.5373,39.5373,39.4497,39.457,5850.0
2006-12-14 10:55:00,54.07,54.08,54.03,54.06,8100.0,39.457,39.4643,39.4278,39.4497,8100.0
2006-12-14 11:00:00,54.03,54.09,53.97,54.09,11100.0,39.4278,39.4716,39.384,39.4716,11100.0
2006-12-14 11:05:00,54.09,54.12,54.03,54.03,8400.0,39.4716,39.4935,39.4278,39.4278,8400.0
2006-12-14 11:10:00,54.03,54.09,54.02,54.03,8250.0,39.4278,39.4716,39.4205,39.4278,8250.0
2006-12-14 11:15:00,54.02,54.04,54.0,54.01,5550.0,39.4205,39.4351,39.4059,39.4132,5550.0
2006-12-14 11:20:00,54.01,54.02,53.99,53.99,4950.0,39.4132,39.4205,39.3986,39.3986,4950.0
2006-12-14 11:25:00,53.99,53.99,53.96,53.99,6900.0,39.3986,39.3986,39.3767,39.3986,6900.0
2006-12-14 11:30:00,53.96,53.97,53.91,53.91,17100.0,39.3767,39.384,39.3402,39.3402,17100.0
2006-12-14 11:35:00,53.91,53.93,53.87,53.93,13350.0,39.3402,39.3548,39.311,39.3548,13350.0
2006-12-14 11:40:00,53.92,53.92,53.83,53.85,11850.0,39.3475,39.3475,39.2819,39.2965,11850.0
2006-12-14 11:45:00,53.83,53.84,53.81,53.81,3750.0,39.2819,39.2892,39.2673,39.2673,3750.0
2006-12-14 11:50:00,53.83,53.83,53.79,53.81,7800.0,39.2819,39.2819,39.2527,39.2673,7800.0
2006-12-14 11:55:00,53.79,53.85,53.77,53.84,17250.0,39.2527,39.2965,39.2381,39.2892,17250.0
2006-12-14 12:00:00,53.85,53.85,53.81,53.83,8550.0,39.2965,39.2965,39.2673,39.2819,8550.0
2006-12-14 12:05:00,53.83,53.83,53.79,53.79,5850.0,39.2819,39.2819,39.2527,39.2527,5850.0
2006-12-14 12:10:00,53.8,53.86,53.79,53.85,2850.0,39.26,39.3037,39.2527,39.2965,2850.0
2006-12-14 12:15:00,53.85,53.86,53.77,53.77,4950.0,39.2965,39.3037,39.2381,39.2381,4950.0
2006-12-14 12:20:00,53.77,53.8,53.77,53.79,4050.0,39.2381,39.26,39.2381,39.2527,4050.0
2006-12-14 12:25:00,53.79,53.81,53.79,53.81,7200.0,39.2527,39.2673,39.2527,39.2673,7200.0
2006-12-14 12:30:00,53.81,53.83,53.8,53.81,20550.0,39.2673,39.2819,39.26,39.2673,20550.0
2006-12-14 12:35:00,53.82,53.89,53.82,53.86,9150.0,39.2746,39.3256,39.2746,39.3037,9150.0
2006-12-14 12:40:00,53.86,53.86,53.83,53.85,8850.0,39.3037,39.3037,39.2819,39.2965,8850.0
2006-12-14 12:45:00,53.83,53.86,53.82,53.86,8550.0,39.2819,39.3037,39.2746,39.3037,8550.0
2006-12-14 12:50:00,53.85,53.92,53.84,53.86,15750.0,39.2965,39.3475,39.2892,39.3037,15750.0
2006-12-14 12:55:00,53.86,53.89,53.83,53.88,14400.0,39.3037,39.3256,39.2819,39.3183,14400.0
2006-12-14 13:00:00,53.88,53.88,53.83,53.83,10050.0,39.3183,39.3183,39.2819,39.2819,10050.0
2006-12-14 13:05:00,53.84,53.84,53.81,53.82,7350.0,39.2892,39.2892,39.2673,39.2746,7350.0
2006-12-14 13:10:00,53.83,53.9,53.83,53.86,11850.0,39.2819,39.3329,39.2819,39.3037,11850.0
2006-12-14 13:15:00,53.86,53.91,53.86,53.89,11550.0,39.3037,39.3402,39.3037,39.3256,11550.0
2006-12-14 13:20:00,53.87,53.88,53.86,53.88,1950.0,39.311,39.3183,39.3037,39.3183,1950.0
2006-12-14 13:25:00,53.86,53.87,53.85,53.87,1500.0,39.3037,39.311,39.2965,39.311,1500.0
2006-12-14 13:30:00,53.87,54.05,53.87,53.93,38250.0,39.311,39.4424,39.311,39.3548,38250.0
2006-12-14 13:35:00,53.95,53.98,53.92,53.93,15750.0,39.3694,39.3913,39.3475,39.3548,15750.0
2006-12-14 13:40:00,53.94,53.95,53.89,53.93,6000.0,39.3621,39.3694,39.3256,39.3548,6000.0
2006-12-14 13:45:00,53.94,53.98,53.92,53.98,7350.0,39.3621,39.3913,39.3475,39.3913,7350.0
2006-12-14 13:50:00,53.97,54.01,53.95,53.97,7050.0,39.384,39.4132,39.3694,39.384,7050.0
2006-12-14 13:55:00,54.0,54.01,53.97,53.98,4200.0,39.4059,39.4132,39.384,39.3913,4200.0
2006-12-14 14:00:00,53.97,54.0,53.97,53.98,6750.0,39.384,39.4059,39.384,39.3913,6750.0
2006-12-14 14:05:00,53.98,54.03,53.98,53.99,12450.0,39.3913,39.4278,39.3913,39.3986,12450.0
2006-12-14 14:10:00,53.97,54.0,53.95,53.98,2400.0,39.384,39.4059,39.3694,39.3913,2400.0
2006-12-14 14:15:00,53.97,54.01,53.97,53.98,4350.0,39.384,39.4132,39.384,39.3913,4350.0
2006-12-14 14:20:00,53.99,54.01,53.97,53.99,4200.0,39.3986,39.4132,39.384,39.3986,4200.0
2006-12-14 14:25:00,53.99,53.99,53.9,53.94,10500.0,39.3986,39.3986,39.3329,39.3621,10500.0
2006-12-14 14:30:00,53.93,53.97,53.91,53.96,13200.0,39.3548,39.384,39.3402,39.3767,13200.0
2006-12-14 14:35:00,53.96,54.01,53.93,53.95,18000.0,39.3767,39.4132,39.3548,39.3694,18000.0
2006-12-14 14:40:00,53.95,54.05,53.95,54.04,25800.0,39.3694,39.4424,39.3694,39.4351,25800.0
2006-12-14 14:45:00,54.03,54.07,54.03,54.04,12600.0,39.4278,39.457,39.4278,39.4351,12600.0
2006-12-14 14:50:00,54.04,54.05,54.02,54.03,5700.0,39.4351,39.4424,39.4205,39.4278,5700.0
2006-12-14 14:55:00,54.04,54.05,54.03,54.04,5850.0,39.4351,39.4424,39.4278,39.4351,5850.0
2006-12-14 15:00:00,54.03,54.03,53.91,53.98,10200.0,39.4278,39.4278,39.3402,39.3913,10200.0
2006-12-14 15:05:00,53.99,54.03,53.97,54.01,5850.0,39.3986,39.4278,39.384,39.4132,5850.0
2006-12-14 15:10:00,53.99,54.01,53.97,53.99,3600.0,39.3986,39.4132,39.384,39.3986,3600.0
2006-12-14 15:15:00,53.98,53.98,53.93,53.96,17850.0,39.3913,39.3913,39.3548,39.3767,17850.0
2006-12-14 15:20:00,53.97,54.0,53.92,53.92,8850.0,39.384,39.4059,39.3475,39.3475,8850.0
2006-12-14 15:25:00,53.93,54.0,53.92,53.98,14700.0,39.3548,39.4059,39.3475,39.3913,14700.0
2006-12-14 15:30:00,53.97,53.99,53.93,53.94,20850.0,39.384,39.3986,39.3548,39.3621,20850.0
2006-12-14 15:35:00,53.94,53.99,53.94,53.95,10650.0,39.3621,39.3986,39.3621,39.3694,10650.0
2006-12-14 15:40:00,53.97,54.05,53.95,54.05,22200.0,39.384,39.4424,39.3694,39.4424,22200.0
2006-12-14 15:45:00,54.05,54.07,54.02,54.03,16500.0,39.4424,39.457,39.4205,39.4278,16500.0
2006-12-14 15:50:00,54.03,54.05,54.0,54.03,34650.0,39.4278,39.4424,39.4059,39.4278,34650.0
2006-12-14 15:55:00,54.04,54.05,53.96,53.97,28050.0,39.4351,39.4424,39.3767,39.384,28050.0
2006-12-15 09:30:00,54.18,54.18,54.17,54.17,600.0,39.5373,39.5373,39.53,39.53,600.0
2006-12-15 09:35:00,53.78,53.8,53.56,53.59,237150.0,39.2454,39.26,39.0848,39.1067,237150.0
2006-12-15 09:40:00,53.6,53.82,53.6,53.77,18600.0,39.114,39.2746,39.114,39.2381,18600.0
2006-12-15 09:45:00,53.77,53.78,53.41,53.41,24750.0,39.2381,39.2454,38.9754,38.9754,24750.0
2006-12-15 09:50:00,53.41,53.46,53.16,53.16,37500.0,38.9754,39.0119,38.7929,38.7929,37500.0
2006-12-15 09:55:00,53.19,53.21,53.02,53.07,41250.0,38.8148,38.8294,38.6908,38.7273,41250.0
2006-12-15 10:00:00,53.06,53.25,53.01,53.03,36300.0,38.72,38.8586,38.6835,38.6981,36300.0
2006-12-15 10:05:00,53.01,53.11,53.01,53.11,25950.0,38.6835,38.7564,38.6835,38.7564,25950.0
2006-12-15 10:10:00,53.12,53.16,53.12,53.15,18600.0,38.7637,38.7929,38.7637,38.7856,18600.0
2006-12-15 10:15:00,53.13,53.15,53.03,53.05,14250.0,38.771,38.7856,38.6981,38.7127,14250.0
2006-12-15 10:20:00,53.05,53.07,53.03,53.05,19050.0,38.7127,38.7273,38.6981,38.7127,19050.0
2006-12-15 10:25:00,53.07,53.09,53.03,53.05,15600.0,38.7273,38.7418,38.6981,38.7127,15600.0
2006-12-15 10:30:00,53.05,53.07,53.03,53.07,10050.0,38.7127,38.7273,38.6981,38.7273,10050.0
2006-12-15 10:35:00,53.07,53.13,53.07,53.13,19050.0,38.7273,38.771,38.7273,38.771,19050.0
2006-12-15 10:40:00,53.13,53.17,53.11,53.16,15300.0,38.771,38.8002,38.7564,38.7929,15300.0
2006-12-15 10:45:00,53.18,53.2,53.13,53.18,11100.0,38.8075,38.8221,38.771,38.8075,11100.0
2006-12-15 10:50:00,53.17,53.2,53.17,53.18,10950.0,38.8002,38.8221,38.8002,38.8075,10950.0
2006-12-15 10:55:00,53.17,53.2,53.17,53.19,17550.0,38.8002,38.8221,38.8002,38.8148,17550.0
2006-12-15 11:00:00,53.19,53.22,53.19,53.21,14400.0,38.8148,38.8367,38.8148,38.8294,14400.0
2006-12-15 11:05:00,53.21,53.21,53.17,53.18,16950.0,38.8294,38.8294,38.8002,38.8075,16950.0
2006-12-15 11:10:00,53.17,53.18,53.11,53.11,5550.0,38.8002,38.8075,38.7564,38.7564,5550.0
2006-12-15 11:15:00,53.11,53.12,53.1,53.11,10050.0,38.7564,38.7637,38.7491,38.7564,10050.0
2006-12-15 11:20:00,53.11,53.12,53.08,53.09,3300.0,38.7564,38.7637,38.7346,38.7418,3300.0
2006-12-15 11:25:00,53.09,53.09,52.98,52.98,16500.0,38.7418,38.7418,38.6616,38.6616,16500.0
2006-12-15 11:30:00,52.98,52.98,52.93,52.95,35400.0,38.6616,38.6616,38.6251,38.6397,35400.0
2006-12-15 11:35:00,52.95,52.97,52.95,52.97,7500.0,38.6397,38.6543,38.6397,38.6543,7500.0
2006-12-15 11:40:00,52.97,53.05,52.97,53.04,24750.0,38.6543,38.7127,38.6543,38.7054,24750.0
2006-12-15 11:45:00,53.04,53.04,52.97,53.02,9600.0,38.7054,38.7054,38.6543,38.6908,9600.0
2006-12-15 11:50:00,53.03,53.03,53.01,53.01,3600.0,38.6981,38.6981,38.6835,38.6835,3600.0
2006-12-15 11:55:00,53.03,53.03,53.01,53.02,4800.0,38.6981,38.6981,38.6835,38.6908,4800.0
2006-12-15 12:00:00,53.03,53.03,52.99,53.02,6600.0,38.6981,38.6981,38.6689,38.6908,6600.0
2006-12-15 12:05:00,53.03,53.03,52.91,52.95,9750.0,38.6981,38.6981,38.6105,38.6397,9750.0
2006-12-15 12:10:00,52.97,52.98,52.93,52.93,4350.0,38.6543,38.6616,38.6251,38.6251,4350.0
2006-12-15 12:15:00,52.94,52.94,52.91,52.93,7500.0,38.6324,38.6324,38.6105,38.6251,7500.0
2006-12-15 12:20:00,52.93,52.94,52.85,52.87,15750.0,38.6251,38.6324,38.5667,38.5813,15750.0
2006-12-15 12:25:00,52.85,52.93,52.85,52.93,17550.0,38.5667,38.6251,38.5667,38.6251,17550.0
2006-12-15 12:30:00,52.91,52.93,52.87,52.89,5700.0,38.6105,38.6251,38.5813,38.5959,5700.0
2006-12-15 12:35:00,52.88,52.95,52.88,52.95,12150.0,38.5886,38.6397,38.5886,38.6397,12150.0
2006-12-15 12:40:00,52.95,52.96,52.91,52.93,7800.0,38.6397,38.647,38.6105,38.6251,7800.0
2006-12-15 12:45:00,52.93,52.95,52.92,52.92,6300.0,38.6251,38.6397,38.6178,38.6178,6300.0
2006-12-15 12:50:00,52.92,52.93,52.91,52.91,7950.0,38.6178,38.6251,38.6105,38.6105,7950.0
2006-12-15 12:55:00,52.9,52.92,52.86,52.86,10950.0,38.6032,38.6178,38.574,38.574,10950.0
2006-12-15 13:00:00,52.85,52.87,52.8,52.83,21600.0,38.5667,38.5813,38.5302,38.5521,21600.0
2006-12-15 13:05:00,52.83,52.85,52.81,52.83,10950.0,38.5521,38.5667,38.5375,38.5521,10950.0
2006-12-15 13:10:00,52.82,52.83,52.76,52.78,17100.0,38.5448,38.5521,38.501,38.5156,17100.0
2006-12-15 13:15:00,52.79,52.81,52.77,52.79,9600.0,38.5229,38.5375,38.5083,38.5229,9600.0
2006-12-15 13:20:00,52.79,52.83,52.79,52.83,35400.0,38.5229,38.5521,38.5229,38.5521,35400.0
2006-12-15 13:25:00,52.83,52.83,52.77,52.79,10650.0,38.5521,38.5521,38.5083,38.5229,10650.0
2006-12-15 13:30:00,52.79,52.8,52.73,52.73,13050.0,38.5229,38.5302,38.4791,38.4791,13050.0
2006-12-15 13:35:00,52.74,52.74,52.67,52.71,19800.0,38.4864,38.4864,38.4354,38.4645,19800.0
2006-12-15 13:40:00,52.72,52.79,52.66,52.69,19350.0,38.4718,38.5229,38.4281,38.45,19350.0
2006-12-15 13:45:00,52.69,52.7,52.66,52.7,7950.0,38.45,38.4573,38.4281,38.4573,7950.0
2006-12-15 13:50:00,52.7,52.72,52.65,52.69,11250.0,38.4573,38.4718,38.4208,38.45,11250.0
2006-12-15 13:55:00,52.67,52.78,52.67,52.77,10350.0,38.4354,38.5156,38.4354,38.5083,10350.0
2006-12-15 14:00:00,52.79,52.89,52.79,52.83,16950.0,38.5229,38.5959,38.5229,38.5521,16950.0
2006-12-15 14:05:00,52.83,52.86,52.81,52.83,8400.0,38.5521,38.574,38.5375,38.5521,8400.0
2006-12-15 14:10:00,52.84,52.85,52.77,52.77,8100.0,38.5594,38.5667,38.5083,38.5083,8100.0
2006-12-15 14:15:00,52.77,52.8,52.75,52.75,15000.0,38.5083,38.5302,38.4937,38.4937,15000.0
2006-12-15 14:20:00,52.76,52.77,52.72,52.72,26250.0,38.501,38.5083,38.4718,38.4718,26250.0
2006-12-15 14:25:00,52.73,52.73,52.7,52.73,25650.0,38.4791,38.4791,38.4573,38.4791,25650.0
2006-12-15 14:30:00,52.73,52.79,52.71,52.79,32850.0,38.4791,38.5229,38.4645,38.5229,32850.0
2006-12-15 14:35:00,52.77,52.79,52.75,52.77,16650.0,38.5083,38.5229,38.4937,38.5083,16650.0
2006-12-15 14:40:00,52.78,52.79,52.73,52.74,13350.0,38.5156,38.5229,38.4791,38.4864,13350.0
2006-12-15 14:45:00,52.74,52.75,52.71,52.72,24150.0,38.4864,38.4937,38.4645,38.4718,24150.0
2006-12-15 14:50:00,52.71,52.73,52.69,52.73,24900.0,38.4645,38.4791,38.45,38.4791,24900.0
2006-12-15 14:55:00,52.72,52.73,52.71,52.71,75150.0,38.4718,38.4791,38.4645,38.4645,75150.0
2006-12-15 15:00:00,52.71,52.73,52.64,52.65,30150.0,38.4645,38.4791,38.4135,38.4208,30150.0
2006-12-15 15:05:00,52.64,52.65,52.58,52.63,35100.0,38.4135,38.4208,38.3697,38.4062,35100.0
2006-12-15 15:10:00,52.62,52.69,52.62,52.66,16050.0,38.3989,38.45,38.3989,38.4281,16050.0
2006-12-15 15:15:00,52.66,52.66,52.59,52.6,27600.0,38.4281,38.4281,38.377,38.3843,27600.0
2006-12-15 15:20:00,52.61,52.68,52.6,52.68,22800.0,38.3916,38.4427,38.3843,38.4427,22800.0
2006-12-15 15:25:00,52.68,52.69,52.59,52.59,30600.0,38.4427,38.45,38.377,38.377,30600.0
2006-12-15 15:30:00,52.59,52.62,52.57,52.6,18150.0,38.377,38.3989,38.3624,38.3843,18150.0
2006-12-15 15:35:00,52.6,52.64,52.6,52.6,34200.0,38.3843,38.4135,38.3843,38.3843,34200.0
2006-12-15 15:40:00,52.59,52.61,52.58,52.59,25950.0,38.377,38.3916,38.3697,38.377,25950.0
2006-12-15 15:45:00,52.58,52.59,52.54,52.54,30900.0,38.3697,38.377,38.3405,38.3405,30900.0
2006-12-15 15:50:00,52.55,52.61,52.55,52.61,33150.0,38.3478,38.3916,38.3478,38.3916,33150.0
2006-12-15 15:55:00,52.59,52.65,52.59,52.59,66450.0,38.377,38.4208,38.377,38.377,66450.0
2006-12-18 09:30:00,52.71,52.89,52.71,52.88,17400.0,38.4645,38.5959,38.4645,38.5886,17400.0
2006-12-18 09:35:00,52.91,53.02,52.81,52.99,31650.0,38.6105,38.6908,38.5375,38.6689,31650.0
2006-12-18 09:40:00,52.99,53.05,52.81,52.92,23700.0,38.6689,38.7127,38.5375,38.6178,23700.0
2006-12-18 09:45:00,52.93,52.96,52.88,52.91,31350.0,38.6251,38.647,38.5886,38.6105,31350.0
2006-12-18 09:50:00,52.91,52.95,52.89,52.93,24300.0,38.6105,38.6397,38.5959,38.6251,24300.0
2006-12-18 09:55:00,52.92,52.97,52.91,52.94,17550.0,38.6178,38.6543,38.6105,38.6324,17550.0
2006-12-18 10:00:00,52.93,52.97,52.91,52.94,14100.0,38.6251,38.6543,38.6105,38.6324,14100.0
2006-12-18 10:05:00,52.93,52.96,52.91,52.96,27600.0,38.6251,38.647,38.6105,38.647,27600.0
2006-12-18 10:10:00,52.94,53.07,52.94,53.07,14700.0,38.6324,38.7273,38.6324,38.7273,14700.0
2006-12-18 10:15:00,53.09,53.14,53.05,53.08,12450.0,38.7418,38.7783,38.7127,38.7346,12450.0
2006-12-18 10:20:00,53.1,53.1,53.02,53.08,4950.0,38.7491,38.7491,38.6908,38.7346,4950.0
2006-12-18 10:25:00,53.09,53.18,53.09,53.15,21450.0,38.7418,38.8075,38.7418,38.7856,21450.0
2006-12-18 10:30:00,53.16,53.17,53.13,53.15,14250.0,38.7929,38.8002,38.771,38.7856,14250.0
2006-12-18 10:35:00,53.15,53.19,53.13,53.16,39750.0,38.7856,38.8148,38.771,38.7929,39750.0
2006-12-18 10:40:00,53.16,53.2,53.16,53.19,9600.0,38.7929,38.8221,38.7929,38.8148,9600.0
2006-12-18 10:45:00,53.18,53.2,53.13,53.13,30450.0,38.8075,38.8221,38.771,38.771,30450.0
2006-12-18 10:50:00,53.12,53.14,53.08,53.12,37500.0,38.7637,38.7783,38.7346,38.7637,37500.0
2006-12-18 10:55:00,53.13,53.14,53.03,53.07,30450.0,38.771,38.7783,38.6981,38.7273,30450.0
2006-12-18 11:00:00,53.06,53.1,53.03,53.03,8700.0,38.72,38.7491,38.6981,38.6981,8700.0
2006-12-18 11:05:00,53.03,53.03,52.97,52.98,18900.0,38.6981,38.6981,38.6543,38.6616,18900.0
2006-12-18 11:10:00,52.98,52.99,52.97,52.99,3900.0,38.6616,38.6689,38.6543,38.6689,3900.0
2006-12-18 11:15:00,52.99,53.01,52.97,52.98,9600.0,38.6689,38.6835,38.6543,38.6616,9600.0
2006-12-18 11:20:00,52.97,53.04,52.95,53.04,9450.0,38.6543,38.7054,38.6397,38.7054,9450.0
2006-12-18 11:25:00,53.05,53.05,52.97,53.0,11400.0,38.7127,38.7127,38.6543,38.6762,11400.0
2006-12-18 11:30:00,53.01,53.09,53.01,53.09,11100.0,38.6835,38.7418,38.6835,38.7418,11100.0
2006-12-18 11:35:00,53.09,53.09,53.01,53.01,9300.0,38.7418,38.7418,38.6835,38.6835,9300.0
2006-12-18 11:40:00,53.02,53.03,52.96,53.01,11400.0,38.6908,38.6981,38.647,38.6835,11400.0
2006-12-18 11:45:00,53.01,53.05,52.97,53.05,9600.0,38.6835,38.7127,38.6543,38.7127,9600.0
2006-12-18 11:50:00,53.04,53.05,53.01,53.04,10650.0,38.7054,38.7127,38.6835,38.7054,10650.0
2006-12-18 11:55:00,53.04,53.08,52.93,52.93,12000.0,38.7054,38.7346,38.6251,38.6251,12000.0
2006-12-18 12:00:00,52.93,52.93,52.82,52.88,21900.0,38.6251,38.6251,38.5448,38.5886,21900.0
2006-12-18 12:05:00,52.87,52.93,52.87,52.87,11850.0,38.5813,38.6251,38.5813,38.5813,11850.0
2006-12-18 12:10:00,52.87,52.96,52.85,52.96,30900.0,38.5813,38.647,38.5667,38.647,30900.0
2006-12-18 12:15:00,52.97,52.97,52.92,52.93,19050.0,38.6543,38.6543,38.6178,38.6251,19050.0
2006-12-18 12:20:00,52.93,53.01,52.93,53.0,29700.0,38.6251,38.6835,38.6251,38.6762,29700.0
2006-12-18 12:25:00,53.01,53.05,52.99,53.03,18000.0,38.6835,38.7127,38.6689,38.6981,18000.0
2006-12-18 12:30:00,53.05,53.09,53.03,53.05,14700.0,38.7127,38.7418,38.6981,38.7127,14700.0
2006-12-18 12:35:00,53.05,53.09,53.05,53.08,7200.0,38.7127,38.7418,38.7127,38.7346,7200.0
2006-12-18 12:40:00,53.08,53.09,53.03,53.07,17100.0,38.7346,38.7418,38.6981,38.7273,17100.0
2006-12-18 12:45:00,53.07,53.07,52.95,52.97,27900.0,38.7273,38.7273,38.6397,38.6543,27900.0
2006-12-18 12:50:00,52.95,52.97,52.94,52.94,3900.0,38.6397,38.6543,38.6324,38.6324,3900.0
2006-12-18 12:55:00,52.94,52.94,52.91,52.91,3750.0,38.6324,38.6324,38.6105,38.6105,3750.0
2006-12-18 13:00:00,52.92,52.92,52.79,52.82,11400.0,38.6178,38.6178,38.5229,38.5448,11400.0
2006-12-18 13:05:00,52.81,52.83,52.74,52.77,7650.0,38.5375,38.5521,38.4864,38.5083,7650.0
2006-12-18 13:10:00,52.77,52.82,52.76,52.76,10500.0,38.5083,38.5448,38.501,38.501,10500.0
2006-12-18 13:15:00,52.77,52.81,52.77,52.81,5700.0,38.5083,38.5375,38.5083,38.5375,5700.0
2006-12-18 13:20:00,52.81,52.86,52.81,52.84,12900.0,38.5375,38.574,38.5375,38.5594,12900.0
2006-12-18 13:25:00,52.84,52.88,52.84,52.87,4200.0,38.5594,38.5886,38.5594,38.5813,4200.0
2006-12-18 13:30:00,52.88,52.92,52.88,52.91,3150.0,38.5886,38.6178,38.5886,38.6105,3150.0
2006-12-18 13:35:00,52.93,53.05,52.91,53.0,45000.0,38.6251,38.7127,38.6105,38.6762,45000.0
2006-12-18 13:40:00,52.99,53.07,52.93,53.0,34200.0,38.6689,38.7273,38.6251,38.6762,34200.0
2006-12-18 13:45:00,53.0,53.05,52.99,53.03,16950.0,38.6762,38.7127,38.6689,38.6981,16950.0
2006-12-18 13:50:00,53.02,53.07,53.02,53.05,10350.0,38.6908,38.7273,38.6908,38.7127,10350.0
2006-12-18 13:55:00,53.07,53.13,53.06,53.1,64800.0,38.7273,38.771,38.72,38.7491,64800.0
2006-12-18 14:00:00,53.09,53.15,53.07,53.13,9300.0,38.7418,38.7856,38.7273,38.771,9300.0
2006-12-18 14:05:00,53.12,53.12,52.99,53.01,21300.0,38.7637,38.7637,38.6689,38.6835,21300.0
2006-12-18 14:10:00,53.01,53.05,53.01,53.04,4950.0,38.6835,38.7127,38.6835,38.7054,4950.0
2006-12-18 14:15:00,53.04,53.08,53.02,53.08,11400.0,38.7054,38.7346,38.6908,38.7346,11400.0
2006-12-18 14:20:00,53.09,53.09,53.02,53.02,13350.0,38.7418,38.7418,38.6908,38.6908,13350.0
2006-12-18 14:25:00,53.01,53.07,53.0,53.05,28800.0,38.6835,38.7273,38.6762,38.7127,28800.0
2006-12-18 14:30:00,53.03,53.03,53.01,53.01,7800.0,38.6981,38.6981,38.6835,38.6835,7800.0
2006-12-18 14:35:00,53.01,53.07,52.98,53.04,18150.0,38.6835,38.7273,38.6616,38.7054,18150.0
2006-12-18 14:40:00,53.05,53.05,52.95,52.96,14250.0,38.7127,38.7127,38.6397,38.647,14250.0
2006-12-18 14:45:00,52.97,53.04,52.93,52.94,25200.0,38.6543,38.7054,38.6251,38.6324,25200.0
2006-12-18 14:50:00,52.93,52.94,52.89,52.89,13050.0,38.6251,38.6324,38.5959,38.5959,13050.0
2006-12-18 14:55:00,52.89,53.0,52.87,52.97,23250.0,38.5959,38.6762,38.5813,38.6543,23250.0
2006-12-18 15:00:00,52.97,52.98,52.92,52.95,33150.0,38.6543,38.6616,38.6178,38.6397,33150.0
2006-12-18 15:05:00,52.95,52.97,52.92,52.93,24600.0,38.6397,38.6543,38.6178,38.6251,24600.0
2006-12-18 15:10:00,52.93,52.93,52.85,52.85,12900.0,38.6251,38.6251,38.5667,38.5667,12900.0
2006-12-18 15:15:00,52.85,52.9,52.83,52.87,9750.0,38.5667,38.6032,38.5521,38.5813,9750.0
2006-12-18 15:20:00,52.87,52.9,52.84,52.87,21750.0,38.5813,38.6032,38.5594,38.5813,21750.0
2006-12-18 15:25:00,52.88,52.9,52.86,52.9,6900.0,38.5886,38.6032,38.574,38.6032,6900.0
2006-12-18 15:30:00,52.89,52.93,52.88,52.88,13800.0,38.5959,38.6251,38.5886,38.5886,13800.0
2006-12-18 15:35:00,52.88,52.9,52.85,52.86,15000.0,38.5886,38.6032,38.5667,38.574,15000.0
2006-12-18 15:40:00,52.85,52.89,52.83,52.89,22800.0,38.5667,38.5959,38.5521,38.5959,22800.0
2006-12-18 15:45:00,52.88,52.88,52.85,52.85,8250.0,38.5886,38.5886,38.5667,38.5667,8250.0
2006-12-18 15:50:00,52.85,52.89,52.85,52.88,15450.0,38.5667,38.5959,38.5667,38.5886,15450.0
2006-12-18 15:55:00,52.87,52.93,52.87,52.9,19950.0,38.5813,38.6251,38.5813,38.6032,19950.0
2006-12-19 09:30:00,52.43,52.59,52.43,52.59,33450.0,38.2602,38.377,38.2602,38.377,33450.0
2006-12-19 09:35:00,52.57,52.59,52.43,52.44,19950.0,38.3624,38.377,38.2602,38.2675,19950.0
2006-12-19 09:40:00,52.46,52.53,52.39,52.5,23850.0,38.2821,38.3332,38.231,38.3113,23850.0
2006-12-19 09:45:00,52.51,52.53,52.35,52.36,85950.0,38.3186,38.3332,38.2018,38.2091,85950.0
2006-12-19 09:50:00,52.36,52.45,52.36,52.41,16800.0,38.2091,38.2748,38.2091,38.2456,16800.0
2006-12-19 09:55:00,52.39,52.4,52.35,52.37,8400.0,38.231,38.2383,38.2018,38.2164,8400.0
2006-12-19 10:00:00,52.37,52.43,52.37,52.43,9300.0,38.2164,38.2602,38.2164,38.2602,9300.0
2006-12-19 10:05:00,52.43,52.49,52.43,52.45,17700.0,38.2602,38.304,38.2602,38.2748,17700.0
2006-12-19 10:10:00,52.45,52.46,52.43,52.46,4050.0,38.2748,38.2821,38.2602,38.2821,4050.0
2006-12-19 10:15:00,52.47,52.53,52.46,52.51,24150.0,38.2894,38.3332,38.2821,38.3186,24150.0
2006-12-19 10:20:00,52.52,52.58,52.51,52.53,22050.0,38.3259,38.3697,38.3186,38.3332,22050.0
2006-12-19 10:25:00,52.55,52.59,52.5,52.54,15000.0,38.3478,38.377,38.3113,38.3405,15000.0
2006-12-19 10:30:00,52.54,52.58,52.52,52.57,6300.0,38.3405,38.3697,38.3259,38.3624,6300.0
2006-12-19 10:35:00,52.57,52.65,52.57,52.62,18300.0,38.3624,38.4208,38.3624,38.3989,18300.0
2006-12-19 10:40:00,52.61,52.61,52.45,52.45,19950.0,38.3916,38.3916,38.2748,38.2748,19950.0
2006-12-19 10:45:00,52.45,52.48,52.45,52.48,10500.0,38.2748,38.2967,38.2748,38.2967,10500.0
2006-12-19 10:50:00,52.45,52.5,52.43,52.5,12000.0,38.2748,38.3113,38.2602,38.3113,12000.0
2006-12-19 10:55:00,52.49,52.53,52.48,52.52,10950.0,38.304,38.3332,38.2967,38.3259,10950.0
2006-12-19 11:00:00,52.54,52.62,52.54,52.62,4950.0,38.3405,38.3989,38.3405,38.3989,4950.0
2006-12-19 11:05:00,52.59,52.61,52.57,52.57,6750.0,38.377,38.3916,38.3624,38.3624,6750.0
2006-12-19 11:10:00,52.57,52.59,52.57,52.58,4050.0,38.3624,38.377,38.3624,38.3697,4050.0
2006-12-19 11:15:00,52.57,52.58,52.51,52.51,16650.0,38.3624,38.3697,38.3186,38.3186,16650.0
2006-12-19 11:20:00,52.51,52.61,52.51,52.61,11400.0,38.3186,38.3916,38.3186,38.3916,11400.0
2006-12-19 11:25:00,52.6,52.66,52.58,52.64,15000.0,38.3843,38.4281,38.3697,38.4135,15000.0
2006-12-19 11:30:00,52.61,52.66,52.61,52.65,7500.0,38.3916,38.4281,38.3916,38.4208,7500.0
2006-12-19 11:35:00,52.66,52.66,52.59,52.63,23400.0,38.4281,38.4281,38.377,38.4062,23400.0
2006-12-19 11:40:00,52.65,52.73,52.65,52.73,21750.0,38.4208,38.4791,38.4208,38.4791,21750.0
2006-12-19 11:45:00,52.73,52.73,52.67,52.73,9450.0,38.4791,38.4791,38.4354,38.4791,9450.0
2006-12-19 11:50:00,52.73,52.73,52.7,52.71,5850.0,38.4791,38.4791,38.4573,38.4645,5850.0
2006-12-19 11:55:00,52.71,52.77,52.71,52.77,16800.0,38.4645,38.5083,38.4645,38.5083,16800.0
2006-12-19 12:00:00,52.78,52.83,52.71,52.79,20850.0,38.5156,38.5521,38.4645,38.5229,20850.0
2006-12-19 12:05:00,52.79,52.81,52.69,52.73,11100.0,38.5229,38.5375,38.45,38.4791,11100.0
2006-12-19 12:10:00,52.7,52.72,52.69,52.69,7500.0,38.4573,38.4718,38.45,38.45,7500.0
2006-12-19 12:15:00,52.67,52.69,52.59,52.59,13500.0,38.4354,38.45,38.377,38.377,13500.0
2006-12-19 12:20:00,52.6,52.61,52.59,52.6,6900.0,38.3843,38.3916,38.377,38.3843,6900.0
2006-12-19 12:25:00,52.61,52.64,52.6,52.63,7500.0,38.3916,38.4135,38.3843,38.4062,7500.0
2006-12-19 12:30:00,52.62,52.72,52.62,52.67,11550.0,38.3989,38.4718,38.3989,38.4354,11550.0
2006-12-19 12:35:00,52.66,52.7,52.63,52.66,4650.0,38.4281,38.4573,38.4062,38.4281,4650.0
2006-12-19 12:40:00,52.66,52.69,52.65,52.65,3450.0,38.4281,38.45,38.4208,38.4208,3450.0
2006-12-19 12:45:00,52.65,52.66,52.65,52.65,1050.0,38.4208,38.4281,38.4208,38.4208,1050.0
2006-12-19 12:50:00,52.65,52.72,52.65,52.67,4500.0,38.4208,38.4718,38.4208,38.4354,4500.0
2006-12-19 12:55:00,52.65,52.65,52.62,52.65,3300.0,38.4208,38.4208,38.3989,38.4208,3300.0
2006-12-19 13:00:00,52.69,52.74,52.68,52.71,6450.0,38.45,38.4864,38.4427,38.4645,6450.0
2006-12-19 13:05:00,52.71,52.72,52.67,52.67,2550.0,38.4645,38.4718,38.4354,38.4354,2550.0
2006-12-19 13:10:00,52.67,52.71,52.67,52.71,4650.0,38.4354,38.4645,38.4354,38.4645,4650.0
2006-12-19 13:15:00,52.72,52.73,52.68,52.68,4800.0,38.4718,38.4791,38.4427,38.4427,4800.0
2006-12-19 13:20:00,52.7,52.7,52.68,52.68,900.0,38.4573,38.4573,38.4427,38.4427,900.0
2006-12-19 13:25:00,52.68,52.73,52.66,52.7,4350.0,38.4427,38.4791,38.4281,38.4573,4350.0
2006-12-19 13:30:00,52.71,52.71,52.66,52.67,5250.0,38.4645,38.4645,38.4281,38.4354,5250.0
2006-12-19 13:35:00,52.68,52.73,52.67,52.72,8700.0,38.4427,38.4791,38.4354,38.4718,8700.0
2006-12-19 13:40:00,52.73,52.81,52.72,52.79,3000.0,38.4791,38.5375,38.4718,38.5229,3000.0
2006-12-19 13:45:00,52.8,52.87,52.8,52.85,11550.0,38.5302,38.5813,38.5302,38.5667,11550.0
2006-12-19 13:50:00,52.83,52.84,52.83,52.83,10200.0,38.5521,38.5594,38.5521,38.5521,10200.0
2006-12-19 13:55:00,52.84,52.85,52.84,52.85,3150.0,38.5594,38.5667,38.5594,38.5667,3150.0
2006-12-19 14:00:00,52.86,52.91,52.86,52.91,6150.0,38.574,38.6105,38.574,38.6105,6150.0
2006-12-19 14:05:00,52.91,53.01,52.91,53.0,19650.0,38.6105,38.6835,38.6105,38.6762,19650.0
2006-12-19 14:10:00,53.01,53.03,53.0,53.03,8700.0,38.6835,38.6981,38.6762,38.6981,8700.0
2006-12-19 14:15:00,53.05,53.07,53.01,53.01,18450.0,38.7127,38.7273,38.6835,38.6835,18450.0
2006-12-19 14:20:00,53.02,53.05,52.99,53.05,10350.0,38.6908,38.7127,38.6689,38.7127,10350.0
2006-12-19 14:25:00,53.06,53.09,52.96,52.98,15000.0,38.72,38.7418,38.647,38.6616,15000.0
2006-12-19 14:30:00,52.95,53.02,52.94,53.02,15300.0,38.6397,38.6908,38.6324,38.6908,15300.0
2006-12-19 14:35:00,53.01,53.01,52.93,52.93,30000.0,38.6835,38.6835,38.6251,38.6251,30000.0
2006-12-19 14:40:00,52.95,52.95,52.91,52.93,13500.0,38.6397,38.6397,38.6105,38.6251,13500.0
2006-12-19 14:45:00,52.93,52.99,52.91,52.94,22200.0,38.6251,38.6689,38.6105,38.6324,22200.0
2006-12-19 14:50:00,52.95,53.02,52.95,53.02,23550.0,38.6397,38.6908,38.6397,38.6908,23550.0
2006-12-19 14:55:00,53.03,53.12,53.0,53.12,17250.0,38.6981,38.7637,38.6762,38.7637,17250.0
2006-12-19 15:00:00,53.12,53.19,53.08,53.17,25050.0,38.7637,38.8148,38.7346,38.8002,25050.0
2006-12-19 15:05:00,53.17,53.21,53.03,53.19,46650.0,38.8002,38.8294,38.6981,38.8148,46650.0
2006-12-19 15:10:00,53.2,53.29,53.17,53.25,34650.0,38.8221,38.8878,38.8002,38.8586,34650.0
2006-12-19 15:15:00,53.24,53.25,53.13,53.19,21900.0,38.8513,38.8586,38.771,38.8148,21900.0
2006-12-19 15:20:00,53.19,53.23,53.17,53.19,11100.0,38.8148,38.844,38.8002,38.8148,11100.0
2006-12-19 15:25:00,53.19,53.22,53.19,53.2,5850.0,38.8148,38.8367,38.8148,38.8221,5850.0
2006-12-19 15:30:00,53.18,53.18,53.08,53.09,14400.0,38.8075,38.8075,38.7346,38.7418,14400.0
2006-12-19 15:35:00,53.07,53.07,53.03,53.06,15900.0,38.7273,38.7273,38.6981,38.72,15900.0
2006-12-19 15:40:00,53.06,53.08,53.04,53.04,4950.0,38.72,38.7346,38.7054,38.7054,4950.0
2006-12-19 15:45:00,53.05,53.12,53.05,53.11,10050.0,38.7127,38.7637,38.7127,38.7564,10050.0
2006-12-19 15:50:00,53.11,53.12,53.09,53.11,10650.0,38.7564,38.7637,38.7418,38.7564,10650.0
2006-12-19 15:55:00,53.12,53.16,53.11,53.15,20700.0,38.7637,38.7929,38.7564,38.7856,20700.0
2006-12-20 09:30:00,53.09,53.11,53.01,53.01,15450.0,38.7418,38.7564,38.6835,38.6835,15450.0
2006-12-20 09:35:00,53.03,53.09,52.91,53.02,20250.0,38.6981,38.7418,38.6105,38.6908,20250.0
2006-12-20 09:40:00,53.08,53.09,53.0,53.07,12150.0,38.7346,38.7418,38.6762,38.7273,12150.0
2006-12-20 09:45:00,53.07,53.11,53.04,53.11,9600.0,38.7273,38.7564,38.7054,38.7564,9600.0
2006-12-20 09:50:00,53.11,53.13,53.07,53.07,7650.0,38.7564,38.771,38.7273,38.7273,7650.0
2006-12-20 09:55:00,53.07,53.11,53.07,53.11,2850.0,38.7273,38.7564,38.7273,38.7564,2850.0
2006-12-20 10:00:00,53.09,53.17,53.09,53.15,31350.0,38.7418,38.8002,38.7418,38.7856,31350.0
2006-12-20 10:05:00,53.15,53.15,53.11,53.13,18750.0,38.7856,38.7856,38.7564,38.771,18750.0
2006-12-20 10:10:00,53.13,53.14,53.11,53.12,6750.0,38.771,38.7783,38.7564,38.7637,6750.0
2006-12-20 10:15:00,53.13,53.21,53.13,53.2,8100.0,38.771,38.8294,38.771,38.8221,8100.0
2006-12-20 10:20:00,53.2,53.21,53.17,53.17,7950.0,38.8221,38.8294,38.8002,38.8002,7950.0
2006-12-20 10:25:00,53.17,53.17,53.11,53.11,7650.0,38.8002,38.8002,38.7564,38.7564,7650.0
2006-12-20 10:30:00,53.1,53.17,53.06,53.09,29700.0,38.7491,38.8002,38.72,38.7418,29700.0
2006-12-20 10:35:00,53.09,53.12,53.08,53.11,3750.0,38.7418,38.7637,38.7346,38.7564,3750.0
2006-12-20 10:40:00,53.11,53.17,53.11,53.17,4500.0,38.7564,38.8002,38.7564,38.8002,4500.0
2006-12-20 10:45:00,53.17,53.17,53.11,53.12,7800.0,38.8002,38.8002,38.7564,38.7637,7800.0
2006-12-20 10:50:00,53.12,53.12,53.07,53.09,5700.0,38.7637,38.7637,38.7273,38.7418,5700.0
2006-12-20 10:55:00,53.07,53.09,53.06,53.06,11250.0,38.7273,38.7418,38.72,38.72,11250.0
2006-12-20 11:00:00,53.07,53.11,53.07,53.1,20400.0,38.7273,38.7564,38.7273,38.7491,20400.0
2006-12-20 11:05:00,53.1,53.1,53.05,53.07,21150.0,38.7491,38.7491,38.7127,38.7273,21150.0
2006-12-20 11:10:00,53.07,53.07,53.03,53.03,13350.0,38.7273,38.7273,38.6981,38.6981,13350.0
2006-12-20 11:15:00,53.02,53.02,52.95,52.97,12600.0,38.6908,38.6908,38.6397,38.6543,12600.0
2006-12-20 11:20:00,52.97,52.97,52.91,52.93,12900.0,38.6543,38.6543,38.6105,38.6251,12900.0
2006-12-20 11:25:00,52.93,52.93,52.87,52.87,10500.0,38.6251,38.6251,38.5813,38.5813,10500.0
2006-12-20 11:30:00,52.89,52.93,52.88,52.92,10650.0,38.5959,38.6251,38.5886,38.6178,10650.0
2006-12-20 11:35:00,52.91,52.94,52.91,52.91,3450.0,38.6105,38.6324,38.6105,38.6105,3450.0
2006-12-20 11:40:00,52.93,52.93,52.85,52.85,6150.0,38.6251,38.6251,38.5667,38.5667,6150.0
2006-12-20 11:45:00,52.85,52.85,52.8,52.82,6750.0,38.5667,38.5667,38.5302,38.5448,6750.0
2006-12-20 11:50:00,52.81,52.83,52.74,52.74,37350.0,38.5375,38.5521,38.4864,38.4864,37350.0
2006-12-20 11:55:00,52.74,52.81,52.69,52.7,32550.0,38.4864,38.5375,38.45,38.4573,32550.0
2006-12-20 12:00:00,52.7,52.75,52.69,52.71,16650.0,38.4573,38.4937,38.45,38.4645,16650.0
2006-12-20 12:05:00,52.71,52.71,52.63,52.65,21900.0,38.4645,38.4645,38.4062,38.4208,21900.0
2006-12-20 12:10:00,52.63,52.67,52.63,52.67,8250.0,38.4062,38.4354,38.4062,38.4354,8250.0
2006-12-20 12:15:00,52.68,52.69,52.67,52.69,10050.0,38.4427,38.45,38.4354,38.45,10050.0
2006-12-20 12:20:00,52.71,52.75,52.71,52.75,7800.0,38.4645,38.4937,38.4645,38.4937,7800.0
2006-12-20 12:25:00,52.75,52.76,52.73,52.73,7200.0,38.4937,38.501,38.4791,38.4791,7200.0
2006-12-20 12:30:00,52.73,52.73,52.67,52.68,5100.0,38.4791,38.4791,38.4354,38.4427,5100.0
2006-12-20 12:35:00,52.65,52.69,52.65,52.69,20400.0,38.4208,38.45,38.4208,38.45,20400.0
2006-12-20 12:40:00,52.68,52.68,52.64,52.64,6450.0,38.4427,38.4427,38.4135,38.4135,6450.0
2006-12-20 12:45:00,52.62,52.7,52.6,52.7,10950.0,38.3989,38.4573,38.3843,38.4573,10950.0
2006-12-20 12:50:00,52.7,52.74,52.69,52.73,6150.0,38.4573,38.4864,38.45,38.4791,6150.0
2006-12-20 12:55:00,52.72,52.77,52.72,52.75,5550.0,38.4718,38.5083,38.4718,38.4937,5550.0
2006-12-20 13:00:00,52.76,52.76,52.7,52.71,10500.0,38.501,38.501,38.4573,38.4645,10500.0
2006-12-20 13:05:00,52.69,52.71,52.64,52.64,3150.0,38.45,38.4645,38.4135,38.4135,3150.0
2006-12-20 13:10:00,52.67,52.67,52.57,52.62,13950.0,38.4354,38.4354,38.3624,38.3989,13950.0
2006-12-20 13:15:00,52.6,52.67,52.6,52.64,4650.0,38.3843,38.4354,38.3843,38.4135,4650.0
2006-12-20 13:20:00,52.63,52.66,52.63,52.65,3750.0,38.4062,38.4281,38.4062,38.4208,3750.0
2006-12-20 13:25:00,52.64,52.64,52.59,52.64,3300.0,38.4135,38.4135,38.377,38.4135,3300.0
2006-12-20 13:30:00,52.64,52.65,52.63,52.64,4050.0,38.4135,38.4208,38.4062,38.4135,4050.0
2006-12-20 13:35:00,52.65,52.65,52.57,52.6,7050.0,38.4208,38.4208,38.3624,38.3843,7050.0
2006-12-20 13:40:00,52.63,52.64,52.59,52.6,3300.0,38.4062,38.4135,38.377,38.3843,3300.0
2006-12-20 13:45:00,52.61,52.62,52.51,52.57,35550.0,38.3916,38.3989,38.3186,38.3624,35550.0
2006-12-20 13:50:00,52.56,52.64,52.56,52.64,7350.0,38.3551,38.4135,38.3551,38.4135,7350.0
2006-12-20 13:55:00,52.61,52.62,52.59,52.59,6300.0,38.3916,38.3989,38.377,38.377,6300.0
2006-12-20 14:00:00,52.6,52.69,52.6,52.67,7050.0,38.3843,38.45,38.3843,38.4354,7050.0
2006-12-20 14:05:00,52.69,52.7,52.65,52.67,5700.0,38.45,38.4573,38.4208,38.4354,5700.0
2006-12-20 14:10:00,52.67,52.67,52.61,52.65,10050.0,38.4354,38.4354,38.3916,38.4208,10050.0
2006-12-20 14:15:00,52.65,52.69,52.65,52.69,6900.0,38.4208,38.45,38.4208,38.45,6900.0
2006-12-20 14:20:00,52.67,52.73,52.65,52.72,16950.0,38.4354,38.4791,38.4208,38.4718,16950.0
2006-12-20 14:25:00,52.73,52.75,52.65,52.67,14100.0,38.4791,38.4937,38.4208,38.4354,14100.0
2006-12-20 14:30:00,52.67,52.7,52.65,52.66,7800.0,38.4354,38.4573,38.4208,38.4281,7800.0
2006-12-20 14:35:00,52.65,52.71,52.65,52.71,5700.0,38.4208,38.4645,38.4208,38.4645,5700.0
2006-12-20 14:40:00,52.73,52.75,52.71,52.75,10650.0,38.4791,38.4937,38.4645,38.4937,10650.0
2006-12-20 14:45:00,52.74,52.76,52.71,52.72,6900.0,38.4864,38.501,38.4645,38.4718,6900.0
2006-12-20 14:50:00,52.73,52.73,52.7,52.72,3600.0,38.4791,38.4791,38.4573,38.4718,3600.0
2006-12-20 14:55:00,52.73,52.75,52.68,52.68,7350.0,38.4791,38.4937,38.4427,38.4427,7350.0
2006-12-20 15:00:00,52.66,52.67,52.65,52.66,4200.0,38.4281,38.4354,38.4208,38.4281,4200.0
2006-12-20 15:05:00,52.66,52.67,52.65,52.67,12600.0,38.4281,38.4354,38.4208,38.4354,12600.0
2006-12-20 15:10:00,52.67,52.72,52.67,52.71,9450.0,38.4354,38.4718,38.4354,38.4645,9450.0
2006-12-20 15:15:00,52.71,52.73,52.65,52.67,11400.0,38.4645,38.4791,38.4208,38.4354,11400.0
2006-12-20 15:20:00,52.66,52.69,52.61,52.62,13350.0,38.4281,38.45,38.3916,38.3989,13350.0
2006-12-20 15:25:00,52.61,52.65,52.61,52.65,6300.0,38.3916,38.4208,38.3916,38.4208,6300.0
2006-12-20 15:30:00,52.65,52.65,52.61,52.63,16950.0,38.4208,38.4208,38.3916,38.4062,16950.0
2006-12-20 15:35:00,52.64,52.68,52.63,52.67,14250.0,38.4135,38.4427,38.4062,38.4354,14250.0
2006-12-20 15:40:00,52.65,52.66,52.56,52.56,14550.0,38.4208,38.4281,38.3551,38.3551,14550.0
2006-12-20 15:45:00,52.55,52.57,52.52,52.52,41400.0,38.3478,38.3624,38.3259,38.3259,41400.0
2006-12-20 15:50:00,52.5,52.53,52.47,52.52,31200.0,38.3113,38.3332,38.2894,38.3259,31200.0
2006-12-20 15:55:00,52.52,52.56,52.5,52.5,41700.0,38.3259,38.3551,38.3113,38.3113,41700.0
2006-12-21 09:30:00,52.65,52.65,52.6,52.65,13500.0,38.4208,38.4208,38.3843,38.4208,13500.0
2006-12-21 09:35:00,52.65,52.78,52.62,52.75,23550.0,38.4208,38.5156,38.3989,38.4937,23550.0
2006-12-21 09:40:00,52.77,52.82,52.74,52.79,15450.0,38.5083,38.5448,38.4864,38.5229,15450.0
2006-12-21 09:45:00,52.76,52.79,52.73,52.79,19350.0,38.501,38.5229,38.4791,38.5229,19350.0
2006-12-21 09:50:00,52.8,52.82,52.76,52.81,15900.0,38.5302,38.5448,38.501,38.5375,15900.0
2006-12-21 09:55:00,52.81,52.83,52.57,52.57,16950.0,38.5375,38.5521,38.3624,38.3624,16950.0
2006-12-21 10:00:00,52.61,52.67,52.61,52.65,7350.0,38.3916,38.4354,38.3916,38.4208,7350.0
2006-12-21 10:05:00,52.67,52.71,52.65,52.69,42600.0,38.4354,38.4645,38.4208,38.45,42600.0
2006-12-21 10:10:00,52.69,52.69,52.63,52.67,8250.0,38.45,38.45,38.4062,38.4354,8250.0
2006-12-21 10:15:00,52.66,52.69,52.55,52.57,8100.0,38.4281,38.45,38.3478,38.3624,8100.0
2006-12-21 10:20:00,52.55,52.57,52.53,52.53,13650.0,38.3478,38.3624,38.3332,38.3332,13650.0
2006-12-21 10:25:00,52.53,52.65,52.53,52.62,6450.0,38.3332,38.4208,38.3332,38.3989,6450.0
2006-12-21 10:30:00,52.62,52.69,52.62,52.67,15750.0,38.3989,38.45,38.3989,38.4354,15750.0
2006-12-21 10:35:00,52.67,52.68,52.63,52.67,8550.0,38.4354,38.4427,38.4062,38.4354,8550.0
2006-12-21 10:40:00,52.67,52.73,52.67,52.67,10500.0,38.4354,38.4791,38.4354,38.4354,10500.0
2006-12-21 10:45:00,52.71,52.72,52.66,52.66,6750.0,38.4645,38.4718,38.4281,38.4281,6750.0
2006-12-21 10:50:00,52.67,52.71,52.63,52.68,40800.0,38.4354,38.4645,38.4062,38.4427,40800.0
2006-12-21 10:55:00,52.69,52.71,52.65,52.67,36300.0,38.45,38.4645,38.4208,38.4354,36300.0
2006-12-21 11:00:00,52.69,52.71,52.65,52.71,30900.0,38.45,38.4645,38.4208,38.4645,30900.0
2006-12-21 11:05:00,52.71,52.76,52.71,52.76,6450.0,38.4645,38.501,38.4645,38.501,6450.0
2006-12-21 11:10:00,52.75,52.76,52.73,52.75,8550.0,38.4937,38.501,38.4791,38.4937,8550.0
2006-12-21 11:15:00,52.74,52.77,52.73,52.75,11100.0,38.4864,38.5083,38.4791,38.4937,11100.0
2006-12-21 11:20:00,52.75,52.77,52.69,52.71,25500.0,38.4937,38.5083,38.45,38.4645,25500.0
2006-12-21 11:25:00,52.73,52.73,52.69,52.71,51150.0,38.4791,38.4791,38.45,38.4645,51150.0
2006-12-21 11:30:00,52.68,52.69,52.63,52.67,39150.0,38.4427,38.45,38.4062,38.4354,39150.0
2006-12-21 11:35:00,52.67,52.69,52.65,52.69,37800.0,38.4354,38.45,38.4208,38.45,37800.0
2006-12-21 11:40:00,52.69,52.7,52.65,52.65,21450.0,38.45,38.4573,38.4208,38.4208,21450.0
2006-12-21 11:45:00,52.66,52.68,52.63,52.67,22800.0,38.4281,38.4427,38.4062,38.4354,22800.0
2006-12-21 11:50:00,52.67,52.67,52.59,52.61,14250.0,38.4354,38.4354,38.377,38.3916,14250.0
2006-12-21 11:55:00,52.61,52.64,52.55,52.57,8400.0,38.3916,38.4135,38.3478,38.3624,8400.0
2006-12-21 12:00:00,52.57,52.57,52.5,52.52,23850.0,38.3624,38.3624,38.3113,38.3259,23850.0
2006-12-21 12:05:00,52.52,52.53,52.47,52.47,7650.0,38.3259,38.3332,38.2894,38.2894,7650.0
2006-12-21 12:10:00,52.5,52.5,52.38,52.43,16800.0,38.3113,38.3113,38.2237,38.2602,16800.0
2006-12-21 12:15:00,52.4,52.41,52.27,52.27,23100.0,38.2383,38.2456,38.1435,38.1435,23100.0
2006-12-21 12:20:00,52.25,52.29,52.21,52.23,23550.0,38.1289,38.1581,38.0997,38.1143,23550.0
2006-12-21 12:25:00,52.23,52.26,52.19,52.23,16800.0,38.1143,38.1362,38.0851,38.1143,16800.0
2006-12-21 12:30:00,52.23,52.23,52.08,52.1,26250.0,38.1143,38.1143,38.0048,38.0194,26250.0
2006-12-21 12:35:00,52.11,52.13,52.07,52.09,27300.0,38.0267,38.0413,37.9975,38.0121,27300.0
2006-12-21 12:40:00,52.09,52.13,52.07,52.11,13500.0,38.0121,38.0413,37.9975,38.0267,13500.0
2006-12-21 12:45:00,52.12,52.16,52.11,52.13,3450.0,38.034,38.0632,38.0267,38.0413,3450.0
2006-12-21 12:50:00,52.16,52.17,52.13,52.13,5700.0,38.0632,38.0705,38.0413,38.0413,5700.0
2006-12-21 12:55:00,52.14,52.15,52.07,52.08,11250.0,38.0486,38.0559,37.9975,38.0048,11250.0
2006-12-21 13:00:00,52.07,52.09,52.02,52.09,21150.0,37.9975,38.0121,37.961,38.0121,21150.0
2006-12-21 13:05:00,52.08,52.13,52.07,52.12,7800.0,38.0048,38.0413,37.9975,38.034,7800.0
2006-12-21 13:10:00,52.13,52.15,52.08,52.13,11700.0,38.0413,38.0559,38.0048,38.0413,11700.0
2006-12-21 13:15:00,52.11,52.13,51.99,52.06,21750.0,38.0267,38.0413,37.9391,37.9902,21750.0
2006-12-21 13:20:00,52.06,52.11,52.05,52.07,12150.0,37.9902,38.0267,37.9829,37.9975,12150.0
2006-12-21 13:25:00,52.08,52.14,52.08,52.13,7350.0,38.0048,38.0486,38.0048,38.0413,7350.0
2006-12-21 13:30:00,52.12,52.12,52.03,52.05,19650.0,38.034,38.034,37.9683,37.9829,19650.0
2006-12-21 13:35:00,52.09,52.14,52.03,52.04,27600.0,38.0121,38.0486,37.9683,37.9756,27600.0
2006-12-21 13:40:00,52.04,52.07,51.99,52.03,42300.0,37.9756,37.9975,37.9391,37.9683,42300.0
2006-12-21 13:45:00,51.99,52.0,51.98,51.99,4800.0,37.9391,37.9464,37.9318,37.9391,4800.0
2006-12-21 13:50:00,51.97,51.99,51.81,51.83,56250.0,37.9245,37.9391,37.8078,37.8224,56250.0
2006-12-21 13:55:00,51.83,51.87,51.79,51.83,24900.0,37.8224,37.8516,37.7932,37.8224,24900.0
2006-12-21 14:00:00,51.82,51.89,51.79,51.89,25350.0,37.8151,37.8662,37.7932,37.8662,25350.0
2006-12-21 14:05:00,51.87,51.9,51.77,51.8,19950.0,37.8516,37.8735,37.7786,37.8005,19950.0
2006-12-21 14:10:00,51.83,51.87,51.8,51.82,18150.0,37.8224,37.8516,37.8005,37.8151,18150.0
2006-12-21 14:15:00,51.81,51.85,51.8,51.84,12450.0,37.8078,37.837,37.8005,37.8297,12450.0
2006-12-21 14:20:00,51.82,51.89,51.82,51.89,29700.0,37.8151,37.8662,37.8151,37.8662,29700.0
2006-12-21 14:25:00,51.89,51.97,51.89,51.94,13200.0,37.8662,37.9245,37.8662,37.9026,13200.0
2006-12-21 14:30:00,51.94,51.99,51.88,51.99,15450.0,37.9026,37.9391,37.8589,37.9391,15450.0
2006-12-21 14:35:00,51.99,52.01,51.98,52.01,9450.0,37.9391,37.9537,37.9318,37.9537,9450.0
2006-12-21 14:40:00,52.01,52.02,51.97,52.01,22050.0,37.9537,37.961,37.9245,37.9537,22050.0
2006-12-21 14:45:00,52.01,52.01,51.87,51.93,25950.0,37.9537,37.9537,37.8516,37.8954,25950.0
2006-12-21 14:50:00,51.94,51.95,51.85,51.91,20850.0,37.9026,37.9099,37.837,37.8808,20850.0
2006-12-21 14:55:00,51.93,52.01,51.91,52.01,9150.0,37.8954,37.9537,37.8808,37.9537,9150.0
2006-12-21 15:00:00,52.01,52.02,51.95,51.97,21150.0,37.9537,37.961,37.9099,37.9245,21150.0
2006-12-21 15:05:00,51.95,52.02,51.89,51.89,37950.0,37.9099,37.961,37.8662,37.8662,37950.0
2006-12-21 15:10:00,51.9,51.96,51.83,51.89,63450.0,37.8735,37.9172,37.8224,37.8662,63450.0
2006-12-21 15:15:00,51.9,51.9,51.85,51.89,81300.0,37.8735,37.8735,37.837,37.8662,81300.0
2006-12-21 15:20:00,51.9,51.9,51.82,51.89,31200.0,37.8735,37.8735,37.8151,37.8662,31200.0
2006-12-21 15:25:00,51.89,51.93,51.89,51.92,13050.0,37.8662,37.8954,37.8662,37.8881,13050.0
2006-12-21 15:30:00,51.92,51.97,51.91,51.97,22350.0,37.8881,37.9245,37.8808,37.9245,22350.0
2006-12-21 15:35:00,51.97,51.97,51.86,51.91,27000.0,37.9245,37.9245,37.8443,37.8808,27000.0
2006-12-21 15:40:00,51.91,51.91,51.86,51.89,22800.0,37.8808,37.8808,37.8443,37.8662,22800.0
2006-12-21 15:45:00,51.87,51.89,51.83,51.87,21900.0,37.8516,37.8662,37.8224,37.8516,21900.0
2006-12-21 15:50:00,51.87,51.91,51.85,51.91,34050.0,37.8516,37.8808,37.837,37.8808,34050.0
2006-12-21 15:55:00,51.91,51.94,51.86,51.87,62400.0,37.8808,37.9026,37.8443,37.8516,62400.0
2006-12-22 09:30:00,51.89,52.13,51.89,51.99,11850.0,37.8662,38.0413,37.8662,37.9391,11850.0
2006-12-22 09:35:00,51.99,51.99,51.73,51.75,6900.0,37.9391,37.9391,37.7494,37.764,6900.0
2006-12-22 09:40:00,51.7,51.73,51.53,51.73,31350.0,37.7275,37.7494,37.6035,37.7494,31350.0
2006-12-22 09:45:00,51.72,51.93,51.71,51.79,15300.0,37.7421,37.8954,37.7348,37.7932,15300.0
2006-12-22 09:50:00,51.81,51.94,51.8,51.94,7350.0,37.8078,37.9026,37.8005,37.9026,7350.0
2006-12-22 09:55:00,51.95,51.97,51.85,51.88,4800.0,37.9099,37.9245,37.837,37.8589,4800.0
2006-12-22 10:00:00,51.88,51.93,51.78,51.79,13200.0,37.8589,37.8954,37.7859,37.7932,13200.0
2006-12-22 10:05:00,51.82,51.9,51.75,51.79,9900.0,37.8151,37.8735,37.764,37.7932,9900.0
2006-12-22 10:10:00,51.79,51.88,51.79,51.87,8100.0,37.7932,37.8589,37.7932,37.8516,8100.0
2006-12-22 10:15:00,51.87,51.9,51.83,51.89,11250.0,37.8516,37.8735,37.8224,37.8662,11250.0
2006-12-22 10:20:00,51.91,51.93,51.9,51.93,5700.0,37.8808,37.8954,37.8735,37.8954,5700.0
2006-12-22 10:25:00,51.93,51.93,51.87,51.92,15900.0,37.8954,37.8954,37.8516,37.8881,15900.0
2006-12-22 10:30:00,51.93,51.95,51.89,51.89,6150.0,37.8954,37.9099,37.8662,37.8662,6150.0
2006-12-22 10:35:00,51.91,51.93,51.87,51.87,13800.0,37.8808,37.8954,37.8516,37.8516,13800.0
2006-12-22 10:40:00,51.87,51.88,51.81,51.84,7350.0,37.8516,37.8589,37.8078,37.8297,7350.0
2006-12-22 10:45:00,51.83,51.88,51.79,51.8,8100.0,37.8224,37.8589,37.7932,37.8005,8100.0
2006-12-22 10:50:00,51.81,51.87,51.79,51.85,10500.0,37.8078,37.8516,37.7932,37.837,10500.0
2006-12-22 10:55:00,51.85,51.87,51.77,51.81,4350.0,37.837,37.8516,37.7786,37.8078,4350.0
2006-12-22 11:00:00,51.81,51.83,51.81,51.83,1050.0,37.8078,37.8224,37.8078,37.8224,1050.0
2006-12-22 11:05:00,51.81,51.83,51.81,51.82,3900.0,37.8078,37.8224,37.8078,37.8151,3900.0
2006-12-22 11:10:00,51.83,51.83,51.71,51.77,11100.0,37.8224,37.8224,37.7348,37.7786,11100.0
2006-12-22 11:15:00,51.78,51.81,51.74,51.77,4050.0,37.7859,37.8078,37.7567,37.7786,4050.0
2006-12-22 11:20:00,51.77,51.79,51.72,51.72,4800.0,37.7786,37.7932,37.7421,37.7421,4800.0
2006-12-22 11:25:00,51.73,51.73,51.67,51.67,7350.0,37.7494,37.7494,37.7056,37.7056,7350.0
2006-12-22 11:30:00,51.67,51.67,51.64,51.64,8700.0,37.7056,37.7056,37.6837,37.6837,8700.0
2006-12-22 11:35:00,51.65,51.66,51.61,51.66,5400.0,37.691,37.6983,37.6618,37.6983,5400.0
2006-12-22 11:40:00,51.66,51.67,51.61,51.62,3900.0,37.6983,37.7056,37.6618,37.6691,3900.0
2006-12-22 11:45:00,51.65,51.66,51.59,51.6,2550.0,37.691,37.6983,37.6472,37.6545,2550.0
2006-12-22 11:50:00,51.59,51.67,51.59,51.67,8850.0,37.6472,37.7056,37.6472,37.7056,8850.0
2006-12-22 11:55:00,51.67,51.67,51.59,51.62,4800.0,37.7056,37.7056,37.6472,37.6691,4800.0
2006-12-22 12:00:00,51.59,51.62,51.53,51.62,7350.0,37.6472,37.6691,37.6035,37.6691,7350.0
2006-12-22 12:05:00,51.6,51.65,51.6,51.64,3300.0,37.6545,37.691,37.6545,37.6837,3300.0
2006-12-22 12:10:00,51.66,51.67,51.56,51.59,5100.0,37.6983,37.7056,37.6253,37.6472,5100.0
2006-12-22 12:15:00,51.59,51.59,51.55,51.55,2700.0,37.6472,37.6472,37.6181,37.6181,2700.0
2006-12-22 12:20:00,51.55,51.57,51.54,51.57,6750.0,37.6181,37.6326,37.6108,37.6326,6750.0
2006-12-22 12:25:00,51.63,51.64,51.59,51.61,3750.0,37.6764,37.6837,37.6472,37.6618,3750.0
2006-12-22 12:30:00,51.59,51.59,51.54,51.55,3300.0,37.6472,37.6472,37.6108,37.6181,3300.0
2006-12-22 12:35:00,51.57,51.61,51.57,51.57,10050.0,37.6326,37.6618,37.6326,37.6326,10050.0
2006-12-22 12:40:00,51.58,51.58,51.56,51.57,4650.0,37.6399,37.6399,37.6253,37.6326,4650.0
2006-12-22 12:45:00,51.57,51.58,51.55,51.58,2850.0,37.6326,37.6399,37.6181,37.6399,2850.0
2006-12-22 12:50:00,51.58,51.58,51.5,51.51,7200.0,37.6399,37.6399,37.5816,37.5889,7200.0
2006-12-22 12:55:00,51.53,51.53,51.49,51.51,4800.0,37.6035,37.6035,37.5743,37.5889,4800.0
2006-12-22 13:00:00,51.5,51.52,51.48,51.48,8400.0,37.5816,37.5962,37.567,37.567,8400.0
2006-12-22 13:05:00,51.47,51.47,51.41,51.42,11700.0,37.5597,37.5597,37.5159,37.5232,11700.0
2006-12-22 13:10:00,51.42,51.44,51.39,51.39,14700.0,37.5232,37.5378,37.5013,37.5013,14700.0
2006-12-22 13:15:00,51.4,51.43,51.39,51.43,9000.0,37.5086,37.5305,37.5013,37.5305,9000.0
2006-12-22 13:20:00,51.43,51.46,51.42,51.45,6150.0,37.5305,37.5524,37.5232,37.5451,6150.0
2006-12-22 13:25:00,51.45,51.45,51.37,51.39,4500.0,37.5451,37.5451,37.4867,37.5013,4500.0
2006-12-22 13:30:00,51.37,51.47,51.36,51.47,14400.0,37.4867,37.5597,37.4794,37.5597,14400.0
2006-12-22 13:35:00,51.46,51.5,51.46,51.48,4200.0,37.5524,37.5816,37.5524,37.567,4200.0
2006-12-22 13:40:00,51.48,51.49,51.43,51.45,10500.0,37.567,37.5743,37.5305,37.5451,10500.0
2006-12-22 13:45:00,51.45,51.45,51.43,51.44,8250.0,37.5451,37.5451,37.5305,37.5378,8250.0
2006-12-22 13:50:00,51.44,51.53,51.43,51.53,4050.0,37.5378,37.6035,37.5305,37.6035,4050.0
2006-12-22 13:55:00,51.49,51.51,51.45,51.49,3900.0,37.5743,37.5889,37.5451,37.5743,3900.0
2006-12-22 14:00:00,51.49,51.49,51.42,51.47,3150.0,37.5743,37.5743,37.5232,37.5597,3150.0
2006-12-22 14:05:00,51.47,51.49,51.41,51.45,185250.0,37.5597,37.5743,37.5159,37.5451,185250.0
2006-12-22 14:10:00,51.45,51.47,51.43,51.47,6600.0,37.5451,37.5597,37.5305,37.5597,6600.0
2006-12-22 14:15:00,51.45,51.46,51.44,51.45,5550.0,37.5451,37.5524,37.5378,37.5451,5550.0
2006-12-22 14:20:00,51.46,51.53,51.45,51.45,29850.0,37.5524,37.6035,37.5451,37.5451,29850.0
2006-12-22 14:25:00,51.44,51.47,51.44,51.45,9900.0,37.5378,37.5597,37.5378,37.5451,9900.0
2006-12-22 14:30:00,51.44,51.47,51.41,51.45,3600.0,37.5378,37.5597,37.5159,37.5451,3600.0
2006-12-22 14:35:00,51.44,51.47,51.44,51.45,11850.0,37.5378,37.5597,37.5378,37.5451,11850.0
2006-12-22 14:40:00,51.45,51.45,51.41,51.43,10950.0,37.5451,37.5451,37.5159,37.5305,10950.0
2006-12-22 14:45:00,51.43,51.47,51.42,51.43,11850.0,37.5305,37.5597,37.5232,37.5305,11850.0
2006-12-22 14:50:00,51.43,51.46,51.42,51.45,39000.0,37.5305,37.5524,37.5232,37.5451,39000.0
2006-12-22 14:55:00,51.45,51.47,51.43,51.47,3600.0,37.5451,37.5597,37.5305,37.5597,3600.0
2006-12-22 15:00:00,51.46,51.46,51.43,51.43,8100.0,37.5524,37.5524,37.5305,37.5305,8100.0
2006-12-22 15:05:00,51.43,51.45,51.43,51.43,14550.0,37.5305,37.5451,37.5305,37.5305,14550.0
2006-12-22 15:10:00,51.44,51.47,51.41,51.47,12000.0,37.5378,37.5597,37.5159,37.5597,12000.0
2006-12-22 15:15:00,51.47,51.48,51.43,51.45,6000.0,37.5597,37.567,37.5305,37.5451,6000.0
2006-12-22 15:20:00,51.45,51.45,51.37,51.37,26700.0,37.5451,37.5451,37.4867,37.4867,26700.0
2006-12-22 15:25:00,51.39,51.43,51.39,51.41,11250.0,37.5013,37.5305,37.5013,37.5159,11250.0
2006-12-22 15:30:00,51.4,51.42,51.37,51.39,17700.0,37.5086,37.5232,37.4867,37.5013,17700.0
2006-12-22 15:35:00,51.39,51.45,51.37,51.39,30750.0,37.5013,37.5451,37.4867,37.5013,30750.0
2006-12-22 15:40:00,51.39,51.41,51.37,51.39,29550.0,37.5013,37.5159,37.4867,37.5013,29550.0
2006-12-22 15:45:00,51.4,51.41,51.37,51.37,34950.0,37.5086,37.5159,37.4867,37.4867,34950.0
2006-12-22 15:50:00,51.37,51.39,51.35,51.37,27900.0,37.4867,37.5013,37.4721,37.4867,27900.0
2006-12-22 15:55:00,51.36,51.39,51.33,51.33,52500.0,37.4794,37.5013,37.4575,37.4575,52500.0
2006-12-26 09:30:00,51.15,51.38,51.15,51.36,12000.0,37.3262,37.494,37.3262,37.4794,12000.0
2006-12-26 09:35:00,51.37,51.53,51.34,51.51,10800.0,37.4867,37.6035,37.4648,37.5889,10800.0
2006-12-26 09:40:00,51.47,51.49,51.37,51.42,14100.0,37.5597,37.5743,37.4867,37.5232,14100.0
2006-12-26 09:45:00,51.42,51.45,51.3,51.31,13800.0,37.5232,37.5451,37.4356,37.4429,13800.0
2006-12-26 09:50:00,51.35,51.5,51.31,51.31,23700.0,37.4721,37.5816,37.4429,37.4429,23700.0
2006-12-26 09:55:00,51.35,51.57,51.34,51.5,29100.0,37.4721,37.6326,37.4648,37.5816,29100.0
2006-12-26 10:00:00,51.5,51.53,51.48,51.5,38250.0,37.5816,37.6035,37.567,37.5816,38250.0
2006-12-26 10:05:00,51.53,51.53,51.45,51.49,18600.0,37.6035,37.6035,37.5451,37.5743,18600.0
2006-12-26 10:10:00,51.49,51.5,51.47,51.49,10650.0,37.5743,37.5816,37.5597,37.5743,10650.0
2006-12-26 10:15:00,51.49,51.49,51.44,51.47,5400.0,37.5743,37.5743,37.5378,37.5597,5400.0
2006-12-26 10:20:00,51.45,51.49,51.42,51.49,5700.0,37.5451,37.5743,37.5232,37.5743,5700.0
2006-12-26 10:25:00,51.49,51.5,51.48,51.49,7800.0,37.5743,37.5816,37.567,37.5743,7800.0
2006-12-26 10:30:00,51.48,51.5,51.47,51.49,5100.0,37.567,37.5816,37.5597,37.5743,5100.0
2006-12-26 10:35:00,51.5,51.55,51.49,51.54,6750.0,37.5816,37.6181,37.5743,37.6108,6750.0
2006-12-26 10:40:00,51.55,51.57,51.53,51.57,11400.0,37.6181,37.6326,37.6035,37.6326,11400.0
2006-12-26 10:45:00,51.55,51.56,51.47,51.56,9150.0,37.6181,37.6253,37.5597,37.6253,9150.0
2006-12-26 10:50:00,51.54,51.6,51.53,51.58,8700.0,37.6108,37.6545,37.6035,37.6399,8700.0
2006-12-26 10:55:00,51.55,51.55,51.51,51.52,1500.0,37.6181,37.6181,37.5889,37.5962,1500.0
2006-12-26 11:00:00,51.52,51.52,51.47,51.47,4500.0,37.5962,37.5962,37.5597,37.5597,4500.0
2006-12-26 11:05:00,51.47,51.51,51.46,51.47,4650.0,37.5597,37.5889,37.5524,37.5597,4650.0
2006-12-26 11:10:00,51.48,51.51,51.48,51.49,4800.0,37.567,37.5889,37.567,37.5743,4800.0
2006-12-26 11:15:00,51.5,51.51,51.49,51.5,2400.0,37.5816,37.5889,37.5743,37.5816,2400.0
2006-12-26 11:20:00,51.51,51.51,51.49,51.51,2250.0,37.5889,37.5889,37.5743,37.5889,2250.0
2006-12-26 11:25:00,51.49,51.51,51.49,51.51,6450.0,37.5743,37.5889,37.5743,37.5889,6450.0
2006-12-26 11:30:00,51.51,51.51,51.43,51.47,7500.0,37.5889,37.5889,37.5305,37.5597,7500.0
2006-12-26 11:35:00,51.48,51.49,51.44,51.45,8700.0,37.567,37.5743,37.5378,37.5451,8700.0
2006-12-26 11:40:00,51.48,51.51,51.48,51.51,7500.0,37.567,37.5889,37.567,37.5889,7500.0
2006-12-26 11:45:00,51.51,51.51,51.47,51.47,9300.0,37.5889,37.5889,37.5597,37.5597,9300.0
2006-12-26 11:50:00,51.49,51.51,51.49,51.51,6450.0,37.5743,37.5889,37.5743,37.5889,6450.0
2006-12-26 11:55:00,51.5,51.51,51.5,51.5,1800.0,37.5816,37.5889,37.5816,37.5816,1800.0
2006-12-26 12:00:00,51.49,51.5,51.46,51.48,3150.0,37.5743,37.5816,37.5524,37.567,3150.0
2006-12-26 12:05:00,51.45,51.47,51.44,51.46,2400.0,37.5451,37.5597,37.5378,37.5524,2400.0
2006-12-26 12:10:00,51.45,51.47,51.44,51.47,1950.0,37.5451,37.5597,37.5378,37.5597,1950.0
2006-12-26 12:15:00,51.47,51.47,51.46,51.46,1350.0,37.5597,37.5597,37.5524,37.5524,1350.0
2006-12-26 12:20:00,51.47,51.47,51.45,51.47,2250.0,37.5597,37.5597,37.5451,37.5597,2250.0
2006-12-26 12:25:00,51.46,51.47,51.46,51.46,1800.0,37.5524,37.5597,37.5524,37.5524,1800.0
2006-12-26 12:30:00,51.46,51.46,51.43,51.45,3000.0,37.5524,37.5524,37.5305,37.5451,3000.0
2006-12-26 12:35:00,51.45,51.45,51.41,51.42,5550.0,37.5451,37.5451,37.5159,37.5232,5550.0
2006-12-26 12:40:00,51.43,51.44,51.42,51.42,1950.0,37.5305,37.5378,37.5232,37.5232,1950.0
2006-12-26 12:45:00,51.42,51.45,51.42,51.45,450.0,37.5232,37.5451,37.5232,37.5451,450.0
2006-12-26 12:50:00,51.45,51.45,51.43,51.44,2400.0,37.5451,37.5451,37.5305,37.5378,2400.0
2006-12-26 12:55:00,51.43,51.44,51.42,51.43,1800.0,37.5305,37.5378,37.5232,37.5305,1800.0
2006-12-26 13:00:00,51.43,51.44,51.42,51.44,2550.0,37.5305,37.5378,37.5232,37.5378,2550.0
2006-12-26 13:05:00,51.44,51.44,51.42,51.42,5100.0,37.5378,37.5378,37.5232,37.5232,5100.0
2006-12-26 13:10:00,51.42,51.43,51.42,51.43,750.0,37.5232,37.5305,37.5232,37.5305,750.0
2006-12-26 13:15:00,51.44,51.44,51.43,51.44,3900.0,37.5378,37.5378,37.5305,37.5378,3900.0
2006-12-26 13:20:00,51.43,51.44,51.43,51.44,3300.0,37.5305,37.5378,37.5305,37.5378,3300.0
2006-12-26 13:25:00,51.44,51.46,51.43,51.45,3000.0,37.5378,37.5524,37.5305,37.5451,3000.0
2006-12-26 13:30:00,51.45,51.45,51.42,51.42,2400.0,37.5451,37.5451,37.5232,37.5232,2400.0
2006-12-26 13:35:00,51.44,51.45,51.39,51.41,3750.0,37.5378,37.5451,37.5013,37.5159,3750.0
2006-12-26 13:40:00,51.4,51.42,51.4,51.41,7500.0,37.5086,37.5232,37.5086,37.5159,7500.0
2006-12-26 13:45:00,51.41,51.45,51.4,51.43,6000.0,37.5159,37.5451,37.5086,37.5305,6000.0
2006-12-26 13:50:00,51.43,51.45,51.42,51.45,3150.0,37.5305,37.5451,37.5232,37.5451,3150.0
2006-12-26 13:55:00,51.45,51.45,51.42,51.42,2550.0,37.5451,37.5451,37.5232,37.5232,2550.0
2006-12-26 14:00:00,51.42,51.45,51.41,51.41,6750.0,37.5232,37.5451,37.5159,37.5159,6750.0
2006-12-26 14:05:00,51.42,51.42,51.38,51.39,4500.0,37.5232,37.5232,37.494,37.5013,4500.0
2006-12-26 14:10:00,51.39,51.42,51.37,51.41,2100.0,37.5013,37.5232,37.4867,37.5159,2100.0
2006-12-26 14:15:00,51.43,51.43,51.4,51.4,2250.0,37.5305,37.5305,37.5086,37.5086,2250.0
2006-12-26 14:20:00,51.41,51.45,51.41,51.43,4050.0,37.5159,37.5451,37.5159,37.5305,4050.0
2006-12-26 14:25:00,51.43,51.45,51.43,51.43,1800.0,37.5305,37.5451,37.5305,37.5305,1800.0
2006-12-26 14:30:00,51.45,51.47,51.44,51.47,6450.0,37.5451,37.5597,37.5378,37.5597,6450.0
2006-12-26 14:35:00,51.46,51.49,51.45,51.49,7350.0,37.5524,37.5743,37.5451,37.5743,7350.0
2006-12-26 14:40:00,51.49,51.51,51.49,51.51,8400.0,37.5743,37.5889,37.5743,37.5889,8400.0
2006-12-26 14:45:00,51.51,51.51,51.47,51.49,3300.0,37.5889,37.5889,37.5597,37.5743,3300.0
2006-12-26 14:50:00,51.49,51.51,51.47,51.47,3900.0,37.5743,37.5889,37.5597,37.5597,3900.0
2006-12-26 14:55:00,51.47,51.5,51.47,51.47,6750.0,37.5597,37.5816,37.5597,37.5597,6750.0
2006-12-26 15:00:00,51.47,51.49,51.45,51.46,11700.0,37.5597,37.5743,37.5451,37.5524,11700.0
2006-12-26 15:05:00,51.47,51.48,51.45,51.45,13650.0,37.5597,37.567,37.5451,37.5451,13650.0
2006-12-26 15:10:00,51.45,51.47,51.45,51.47,2850.0,37.5451,37.5597,37.5451,37.5597,2850.0
2006-12-26 15:15:00,51.47,51.47,51.44,51.45,4650.0,37.5597,37.5597,37.5378,37.5451,4650.0
2006-12-26 15:20:00,51.45,51.47,51.44,51.46,11850.0,37.5451,37.5597,37.5378,37.5524,11850.0
2006-12-26 15:25:00,51.46,51.47,51.45,51.47,2400.0,37.5524,37.5597,37.5451,37.5597,2400.0
2006-12-26 15:30:00,51.47,51.48,51.46,51.47,7650.0,37.5597,37.567,37.5524,37.5597,7650.0
2006-12-26 15:35:00,51.47,51.55,51.47,51.54,17700.0,37.5597,37.6181,37.5597,37.6108,17700.0
2006-12-26 15:40:00,51.54,51.59,51.47,51.58,27150.0,37.6108,37.6472,37.5597,37.6399,27150.0
2006-12-26 15:45:00,51.57,51.59,51.56,51.58,15300.0,37.6326,37.6472,37.6253,37.6399,15300.0
2006-12-26 15:50:00,51.58,51.62,51.57,51.57,16200.0,37.6399,37.6691,37.6326,37.6326,16200.0
2006-12-26 15:55:00,51.57,51.6,51.56,51.6,20550.0,37.6326,37.6545,37.6253,37.6545,20550.0
2006-12-27 09:30:00,51.87,51.91,51.73,51.89,15300.0,37.8516,37.8808,37.7494,37.8662,15300.0
2006-12-27 09:35:00,51.89,51.93,51.66,51.84,18750.0,37.8662,37.8954,37.6983,37.8297,18750.0
2006-12-27 09:40:00,51.85,51.87,51.79,51.84,22950.0,37.837,37.8516,37.7932,37.8297,22950.0
2006-12-27 09:45:00,51.83,51.89,51.81,51.82,121350.0,37.8224,37.8662,37.8078,37.8151,121350.0
2006-12-27 09:50:00,51.83,51.83,51.78,51.8,7650.0,37.8224,37.8224,37.7859,37.8005,7650.0
2006-12-27 09:55:00,51.81,51.81,51.67,51.67,6450.0,37.8078,37.8078,37.7056,37.7056,6450.0
2006-12-27 10:00:00,51.67,51.83,51.67,51.81,18900.0,37.7056,37.8224,37.7056,37.8078,18900.0
2006-12-27 10:05:00,51.83,51.89,51.83,51.83,9300.0,37.8224,37.8662,37.8224,37.8224,9300.0
2006-12-27 10:10:00,51.83,51.87,51.83,51.84,3300.0,37.8224,37.8516,37.8224,37.8297,3300.0
2006-12-27 10:15:00,51.83,51.83,51.74,51.74,4350.0,37.8224,37.8224,37.7567,37.7567,4350.0
2006-12-27 10:20:00,51.77,51.77,51.73,51.73,3000.0,37.7786,37.7786,37.7494,37.7494,3000.0
2006-12-27 10:25:00,51.76,51.76,51.71,51.75,5250.0,37.7713,37.7713,37.7348,37.764,5250.0
2006-12-27 10:30:00,51.73,51.76,51.67,51.75,9450.0,37.7494,37.7713,37.7056,37.764,9450.0
2006-12-27 10:35:00,51.72,51.72,51.66,51.66,2850.0,37.7421,37.7421,37.6983,37.6983,2850.0
2006-12-27 10:40:00,51.69,51.72,51.67,51.71,2700.0,37.7202,37.7421,37.7056,37.7348,2700.0
2006-12-27 10:45:00,51.73,51.77,51.73,51.73,9150.0,37.7494,37.7786,37.7494,37.7494,9150.0
2006-12-27 10:50:00,51.73,51.73,51.69,51.72,4800.0,37.7494,37.7494,37.7202,37.7421,4800.0
2006-12-27 10:55:00,51.71,51.75,51.71,51.74,3750.0,37.7348,37.764,37.7348,37.7567,3750.0
2006-12-27 11:00:00,51.76,51.81,51.73,51.81,10050.0,37.7713,37.8078,37.7494,37.8078,10050.0
2006-12-27 11:05:00,51.79,51.8,51.77,51.77,5550.0,37.7932,37.8005,37.7786,37.7786,5550.0
2006-12-27 11:10:00,51.77,51.77,51.69,51.69,6750.0,37.7786,37.7786,37.7202,37.7202,6750.0
2006-12-27 11:15:00,51.69,51.77,51.69,51.77,2850.0,37.7202,37.7786,37.7202,37.7786,2850.0
2006-12-27 11:20:00,51.77,51.77,51.73,51.74,3000.0,37.7786,37.7786,37.7494,37.7567,3000.0
2006-12-27 11:25:00,51.77,51.77,51.74,51.74,2250.0,37.7786,37.7786,37.7567,37.7567,2250.0
2006-12-27 11:30:00,51.75,51.77,51.69,51.69,3600.0,37.764,37.7786,37.7202,37.7202,3600.0
2006-12-27 11:35:00,51.69,51.7,51.67,51.69,5400.0,37.7202,37.7275,37.7056,37.7202,5400.0
2006-12-27 11:40:00,51.67,51.72,51.65,51.69,19800.0,37.7056,37.7421,37.691,37.7202,19800.0
2006-12-27 11:45:00,51.69,51.69,51.64,51.64,5850.0,37.7202,37.7202,37.6837,37.6837,5850.0
2006-12-27 11:50:00,51.63,51.66,51.63,51.63,2850.0,37.6764,37.6983,37.6764,37.6764,2850.0
2006-12-27 11:55:00,51.65,51.67,51.65,51.67,2850.0,37.691,37.7056,37.691,37.7056,2850.0
2006-12-27 12:00:00,51.66,51.73,51.66,51.73,6000.0,37.6983,37.7494,37.6983,37.7494,6000.0
2006-12-27 12:05:00,51.73,51.74,51.64,51.65,14700.0,37.7494,37.7567,37.6837,37.691,14700.0
2006-12-27 12:10:00,51.64,51.64,51.58,51.58,45300.0,37.6837,37.6837,37.6399,37.6399,45300.0
2006-12-27 12:15:00,51.57,51.58,51.54,51.56,92700.0,37.6326,37.6399,37.6108,37.6253,92700.0
2006-12-27 12:20:00,51.57,51.61,51.57,51.58,4500.0,37.6326,37.6618,37.6326,37.6399,4500.0
2006-12-27 12:25:00,51.59,51.6,51.56,51.57,6000.0,37.6472,37.6545,37.6253,37.6326,6000.0
2006-12-27 12:30:00,51.59,51.62,51.57,51.62,3450.0,37.6472,37.6691,37.6326,37.6691,3450.0
2006-12-27 12:35:00,51.61,51.61,51.57,51.59,6000.0,37.6618,37.6618,37.6326,37.6472,6000.0
2006-12-27 12:40:00,51.59,51.6,51.58,51.6,3600.0,37.6472,37.6545,37.6399,37.6545,3600.0
2006-12-27 12:45:00,51.59,51.6,51.57,51.59,2700.0,37.6472,37.6545,37.6326,37.6472,2700.0
2006-12-27 12:50:00,51.59,51.59,51.58,51.59,7500.0,37.6472,37.6472,37.6399,37.6472,7500.0
2006-12-27 12:55:00,51.59,51.6,51.58,51.58,4500.0,37.6472,37.6545,37.6399,37.6399,4500.0
2006-12-27 13:00:00,51.58,51.59,51.57,51.58,4500.0,37.6399,37.6472,37.6326,37.6399,4500.0
2006-12-27 13:05:00,51.59,51.61,51.59,51.61,1650.0,37.6472,37.6618,37.6472,37.6618,1650.0
2006-12-27 13:10:00,51.63,51.65,51.62,51.62,4050.0,37.6764,37.691,37.6691,37.6691,4050.0
2006-12-27 13:15:00,51.63,51.63,51.59,51.59,5400.0,37.6764,37.6764,37.6472,37.6472,5400.0
2006-12-27 13:20:00,51.59,51.59,51.53,51.53,8250.0,37.6472,37.6472,37.6035,37.6035,8250.0
2006-12-27 13:25:00,51.54,51.55,51.51,51.53,4650.0,37.6108,37.6181,37.5889,37.6035,4650.0
2006-12-27 13:30:00,51.53,51.54,51.53,51.53,5250.0,37.6035,37.6108,37.6035,37.6035,5250.0
2006-12-27 13:35:00,51.56,51.56,51.55,51.56,3900.0,37.6253,37.6253,37.6181,37.6253,3900.0
2006-12-27 13:40:00,51.56,51.57,51.55,51.55,9000.0,37.6253,37.6326,37.6181,37.6181,9000.0
2006-12-27 13:45:00,51.55,51.55,51.53,51.54,2700.0,37.6181,37.6181,37.6035,37.6108,2700.0
2006-12-27 13:50:00,51.55,51.55,51.53,51.53,7650.0,37.6181,37.6181,37.6035,37.6035,7650.0
2006-12-27 13:55:00,51.53,51.55,51.53,51.55,6750.0,37.6035,37.6181,37.6035,37.6181,6750.0
2006-12-27 14:00:00,51.55,51.57,51.53,51.53,5400.0,37.6181,37.6326,37.6035,37.6035,5400.0
2006-12-27 14:05:00,51.53,51.57,51.53,51.53,9600.0,37.6035,37.6326,37.6035,37.6035,9600.0
2006-12-27 14:10:00,51.53,51.57,51.53,51.55,16350.0,37.6035,37.6326,37.6035,37.6181,16350.0
2006-12-27 14:15:00,51.55,51.61,51.55,51.57,16800.0,37.6181,37.6618,37.6181,37.6326,16800.0
2006-12-27 14:20:00,51.59,51.65,51.58,51.63,15900.0,37.6472,37.691,37.6399,37.6764,15900.0
2006-12-27 14:25:00,51.61,51.64,51.61,51.63,12900.0,37.6618,37.6837,37.6618,37.6764,12900.0
2006-12-27 14:30:00,51.63,51.67,51.63,51.67,15600.0,37.6764,37.7056,37.6764,37.7056,15600.0
2006-12-27 14:35:00,51.67,51.67,51.61,51.62,11700.0,37.7056,37.7056,37.6618,37.6691,11700.0
2006-12-27 14:40:00,51.62,51.64,51.6,51.61,15900.0,37.6691,37.6837,37.6545,37.6618,15900.0
2006-12-27 14:45:00,51.61,51.63,51.59,51.6,27150.0,37.6618,37.6764,37.6472,37.6545,27150.0
2006-12-27 14:50:00,51.6,51.63,51.59,51.59,16500.0,37.6545,37.6764,37.6472,37.6472,16500.0
2006-12-27 14:55:00,51.59,51.59,51.56,51.57,7800.0,37.6472,37.6472,37.6253,37.6326,7800.0
2006-12-27 15:00:00,51.56,51.57,51.55,51.56,15150.0,37.6253,37.6326,37.6181,37.6253,15150.0
2006-12-27 15:05:00,51.57,51.58,51.54,51.55,15750.0,37.6326,37.6399,37.6108,37.6181,15750.0
2006-12-27 15:10:00,51.53,51.55,51.53,51.53,18300.0,37.6035,37.6181,37.6035,37.6035,18300.0
2006-12-27 15:15:00,51.54,51.56,51.53,51.56,16350.0,37.6108,37.6253,37.6035,37.6253,16350.0
2006-12-27 15:20:00,51.56,51.57,51.53,51.53,17700.0,37.6253,37.6326,37.6035,37.6035,17700.0
2006-12-27 15:25:00,51.56,51.57,51.53,51.56,8400.0,37.6253,37.6326,37.6035,37.6253,8400.0
2006-12-27 15:30:00,51.55,51.56,51.55,51.56,13200.0,37.6181,37.6253,37.6181,37.6253,13200.0
2006-12-27 15:35:00,51.55,51.59,51.54,51.59,18300.0,37.6181,37.6472,37.6108,37.6472,18300.0
2006-12-27 15:40:00,51.58,51.63,51.55,51.62,22650.0,37.6399,37.6764,37.6181,37.6691,22650.0
2006-12-27 15:45:00,51.63,51.64,51.56,51.57,20400.0,37.6764,37.6837,37.6253,37.6326,20400.0
2006-12-27 15:50:00,51.57,51.61,51.57,51.59,21150.0,37.6326,37.6618,37.6326,37.6472,21150.0
2006-12-27 15:55:00,51.59,51.63,51.55,51.55,39450.0,37.6472,37.6764,37.6181,37.6181,39450.0
2006-12-28 09:30:00,51.35,51.45,51.34,51.44,14550.0,37.4721,37.5451,37.4648,37.5378,14550.0
2006-12-28 09:35:00,51.45,51.57,51.43,51.49,9600.0,37.5451,37.6326,37.5305,37.5743,9600.0
2006-12-28 09:40:00,51.56,51.57,51.47,51.55,11100.0,37.6253,37.6326,37.5597,37.6181,11100.0
2006-12-28 09:45:00,51.56,51.62,51.48,51.54,15600.0,37.6253,37.6691,37.567,37.6108,15600.0
2006-12-28 09:50:00,51.53,51.6,51.41,51.42,14400.0,37.6035,37.6545,37.5159,37.5232,14400.0
2006-12-28 09:55:00,51.41,51.59,51.41,51.52,9900.0,37.5159,37.6472,37.5159,37.5962,9900.0
2006-12-28 10:00:00,51.54,51.66,51.53,51.63,9900.0,37.6108,37.6983,37.6035,37.6764,9900.0
2006-12-28 10:05:00,51.63,51.86,51.63,51.79,11700.0,37.6764,37.8443,37.6764,37.7932,11700.0
2006-12-28 10:10:00,51.79,51.79,51.67,51.71,19200.0,37.7932,37.7932,37.7056,37.7348,19200.0
2006-12-28 10:15:00,51.71,51.71,51.57,51.65,9900.0,37.7348,37.7348,37.6326,37.691,9900.0
2006-12-28 10:20:00,51.65,51.73,51.65,51.73,13950.0,37.691,37.7494,37.691,37.7494,13950.0
2006-12-28 10:25:00,51.71,51.73,51.7,51.7,14700.0,37.7348,37.7494,37.7275,37.7275,14700.0
2006-12-28 10:30:00,51.62,51.74,51.62,51.72,13200.0,37.6691,37.7567,37.6691,37.7421,13200.0
2006-12-28 10:35:00,51.72,51.77,51.69,51.77,16350.0,37.7421,37.7786,37.7202,37.7786,16350.0
2006-12-28 10:40:00,51.77,51.78,51.75,51.75,6000.0,37.7786,37.7859,37.764,37.764,6000.0
2006-12-28 10:45:00,51.77,51.84,51.77,51.81,11550.0,37.7786,37.8297,37.7786,37.8078,11550.0
2006-12-28 10:50:00,51.81,51.86,51.8,51.85,7200.0,37.8078,37.8443,37.8005,37.837,7200.0
2006-12-28 10:55:00,51.85,51.86,51.83,51.85,10650.0,37.837,37.8443,37.8224,37.837,10650.0
2006-12-28 11:00:00,51.85,51.85,51.73,51.78,22050.0,37.837,37.837,37.7494,37.7859,22050.0
2006-12-28 11:05:00,51.78,51.79,51.76,51.77,6600.0,37.7859,37.7932,37.7713,37.7786,6600.0
2006-12-28 11:10:00,51.77,51.79,51.75,51.79,11850.0,37.7786,37.7932,37.764,37.7932,11850.0
2006-12-28 11:15:00,51.79,51.81,51.78,51.8,12000.0,37.7932,37.8078,37.7859,37.8005,12000.0
2006-12-28 11:20:00,51.8,51.83,51.79,51.8,8250.0,37.8005,37.8224,37.7932,37.8005,8250.0
2006-12-28 11:25:00,51.79,51.89,51.79,51.87,24750.0,37.7932,37.8662,37.7932,37.8516,24750.0
2006-12-28 11:30:00,51.88,51.89,51.87,51.88,10200.0,37.8589,37.8662,37.8516,37.8589,10200.0
2006-12-28 11:35:00,51.88,51.89,51.87,51.88,8400.0,37.8589,37.8662,37.8516,37.8589,8400.0
2006-12-28 11:40:00,51.89,51.89,51.87,51.87,10650.0,37.8662,37.8662,37.8516,37.8516,10650.0
2006-12-28 11:45:00,51.87,51.87,51.8,51.81,17850.0,37.8516,37.8516,37.8005,37.8078,17850.0
2006-12-28 11:50:00,51.81,51.81,51.75,51.77,298950.0,37.8078,37.8078,37.764,37.7786,298950.0
2006-12-28 11:55:00,51.77,51.78,51.74,51.78,16200.0,37.7786,37.7859,37.7567,37.7859,16200.0
2006-12-28 12:00:00,51.78,51.82,51.77,51.82,4350.0,37.7859,37.8151,37.7786,37.8151,4350.0
2006-12-28 12:05:00,51.82,51.85,51.79,51.83,14100.0,37.8151,37.837,37.7932,37.8224,14100.0
2006-12-28 12:10:00,51.83,51.87,51.83,51.86,5400.0,37.8224,37.8516,37.8224,37.8443,5400.0
2006-12-28 12:15:00,51.86,51.89,51.84,51.88,20250.0,37.8443,37.8662,37.8297,37.8589,20250.0
2006-12-28 12:20:00,51.87,51.88,51.86,51.87,5550.0,37.8516,37.8589,37.8443,37.8516,5550.0
2006-12-28 12:25:00,51.88,51.95,51.88,51.95,7050.0,37.8589,37.9099,37.8589,37.9099,7050.0
2006-12-28 12:30:00,51.95,51.99,51.88,51.89,21600.0,37.9099,37.9391,37.8589,37.8662,21600.0
2006-12-28 12:35:00,51.91,51.92,51.87,51.87,17850.0,37.8808,37.8881,37.8516,37.8516,17850.0
2006-12-28 12:40:00,51.88,51.9,51.88,51.9,4800.0,37.8589,37.8735,37.8589,37.8735,4800.0
2006-12-28 12:45:00,51.9,51.91,51.87,51.9,12000.0,37.8735,37.8808,37.8516,37.8735,12000.0
2006-12-28 12:50:00,51.9,51.9,51.87,51.88,5550.0,37.8735,37.8735,37.8516,37.8589,5550.0
2006-12-28 12:55:00,51.89,51.89,51.88,51.88,2100.0,37.8662,37.8662,37.8589,37.8589,2100.0
2006-12-28 13:00:00,51.87,51.87,51.87,51.87,1200.0,37.8516,37.8516,37.8516,37.8516,1200.0
2006-12-28 13:05:00,51.87,51.87,51.87,51.87,3450.0,37.8516,37.8516,37.8516,37.8516,3450.0
2006-12-28 13:10:00,51.88,51.88,51.81,51.81,3750.0,37.8589,37.8589,37.8078,37.8078,3750.0
2006-12-28 13:15:00,51.82,51.83,51.81,51.83,1200.0,37.8151,37.8224,37.8078,37.8224,1200.0
2006-12-28 13:20:00,51.83,51.83,51.79,51.79,3150.0,37.8224,37.8224,37.7932,37.7932,3150.0
2006-12-28 13:25:00,51.79,51.79,51.77,51.79,3300.0,37.7932,37.7932,37.7786,37.7932,3300.0
2006-12-28 13:30:00,51.79,51.83,51.79,51.83,4800.0,37.7932,37.8224,37.7932,37.8224,4800.0
2006-12-28 13:35:00,51.85,51.85,51.78,51.78,8250.0,37.837,37.837,37.7859,37.7859,8250.0
2006-12-28 13:40:00,51.78,51.78,51.76,51.78,1650.0,37.7859,37.7859,37.7713,37.7859,1650.0
2006-12-28 13:45:00,51.78,51.78,51.75,51.75,750.0,37.7859,37.7859,37.764,37.764,750.0
2006-12-28 13:50:00,51.75,51.79,51.75,51.76,3600.0,37.764,37.7932,37.764,37.7713,3600.0
2006-12-28 13:55:00,51.75,51.77,51.74,51.74,2400.0,37.764,37.7786,37.7567,37.7567,2400.0
2006-12-28 14:00:00,51.76,51.76,51.72,51.74,11850.0,37.7713,37.7713,37.7421,37.7567,11850.0
2006-12-28 14:05:00,51.75,51.75,51.68,51.7,13800.0,37.764,37.764,37.7129,37.7275,13800.0
2006-12-28 14:10:00,51.69,51.76,51.69,51.75,7350.0,37.7202,37.7713,37.7202,37.764,7350.0
2006-12-28 14:15:00,51.77,51.83,51.72,51.73,15150.0,37.7786,37.8224,37.7421,37.7494,15150.0
2006-12-28 14:20:00,51.73,51.74,51.65,51.67,23250.0,37.7494,37.7567,37.691,37.7056,23250.0
2006-12-28 14:25:00,51.67,51.67,51.63,51.64,11100.0,37.7056,37.7056,37.6764,37.6837,11100.0
2006-12-28 14:30:00,51.65,51.66,51.63,51.65,7200.0,37.691,37.6983,37.6764,37.691,7200.0
2006-12-28 14:35:00,51.66,51.67,51.63,51.63,11550.0,37.6983,37.7056,37.6764,37.6764,11550.0
2006-12-28 14:40:00,51.63,51.65,51.63,51.63,15600.0,37.6764,37.691,37.6764,37.6764,15600.0
2006-12-28 14:45:00,51.63,51.64,51.63,51.63,3300.0,37.6764,37.6837,37.6764,37.6764,3300.0
2006-12-28 14:50:00,51.65,51.65,51.62,51.62,25200.0,37.691,37.691,37.6691,37.6691,25200.0
2006-12-28 14:55:00,51.62,51.63,51.61,51.62,11100.0,37.6691,37.6764,37.6618,37.6691,11100.0
2006-12-28 15:00:00,51.63,51.66,51.61,51.61,13650.0,37.6764,37.6983,37.6618,37.6618,13650.0
2006-12-28 15:05:00,51.61,51.67,51.61,51.67,9600.0,37.6618,37.7056,37.6618,37.7056,9600.0
2006-12-28 15:10:00,51.67,51.67,51.61,51.61,18300.0,37.7056,37.7056,37.6618,37.6618,18300.0
2006-12-28 15:15:00,51.62,51.62,51.55,51.57,18900.0,37.6691,37.6691,37.6181,37.6326,18900.0
2006-12-28 15:20:00,51.59,51.59,51.52,51.53,6600.0,37.6472,37.6472,37.5962,37.6035,6600.0
2006-12-28 15:25:00,51.54,51.59,51.53,51.59,37650.0,37.6108,37.6472,37.6035,37.6472,37650.0
2006-12-28 15:30:00,51.59,51.59,51.56,51.57,26700.0,37.6472,37.6472,37.6253,37.6326,26700.0
2006-12-28 15:35:00,51.57,51.59,51.55,51.55,23400.0,37.6326,37.6472,37.6181,37.6181,23400.0
2006-12-28 15:40:00,51.55,51.57,51.51,51.53,66150.0,37.6181,37.6326,37.5889,37.6035,66150.0
2006-12-28 15:45:00,51.53,51.55,51.51,51.53,16500.0,37.6035,37.6181,37.5889,37.6035,16500.0
2006-12-28 15:50:00,51.53,51.55,51.51,51.51,24600.0,37.6035,37.6181,37.5889,37.5889,24600.0
2006-12-28 15:55:00,51.52,51.52,51.44,51.47,14100.0,37.5962,37.5962,37.5378,37.5597,14100.0
2006-12-29 09:30:00,51.35,51.42,51.33,51.42,8250.0,37.4721,37.5232,37.4575,37.5232,8250.0
2006-12-29 09:35:00,51.41,51.65,51.41,51.6,19950.0,37.5159,37.691,37.5159,37.6545,19950.0
2006-12-29 09:40:00,51.61,51.62,51.44,51.53,9150.0,37.6618,37.6691,37.5378,37.6035,9150.0
2006-12-29 09:45:00,51.58,51.64,51.51,51.63,22350.0,37.6399,37.6837,37.5889,37.6764,22350.0
2006-12-29 09:50:00,51.63,51.63,51.56,51.63,19650.0,37.6764,37.6764,37.6253,37.6764,19650.0
2006-12-29 09:55:00,51.63,51.71,51.61,51.67,12750.0,37.6764,37.7348,37.6618,37.7056,12750.0
2006-12-29 10:00:00,51.67,51.76,51.65,51.68,107550.0,37.7056,37.7713,37.691,37.7129,107550.0
2006-12-29 10:05:00,51.67,51.73,51.67,51.72,15000.0,37.7056,37.7494,37.7056,37.7421,15000.0
2006-12-29 10:10:00,51.71,51.75,51.69,51.69,14250.0,37.7348,37.764,37.7202,37.7202,14250.0
2006-12-29 10:15:00,51.71,51.76,51.7,51.75,14250.0,37.7348,37.7713,37.7275,37.764,14250.0
2006-12-29 10:20:00,51.75,51.75,51.67,51.67,4650.0,37.764,37.764,37.7056,37.7056,4650.0
2006-12-29 10:25:00,51.67,51.67,51.65,51.65,14850.0,37.7056,37.7056,37.691,37.691,14850.0
2006-12-29 10:30:00,51.67,51.72,51.65,51.65,11100.0,37.7056,37.7421,37.691,37.691,11100.0
2006-12-29 10:35:00,51.67,51.68,51.65,51.65,19500.0,37.7056,37.7129,37.691,37.691,19500.0
2006-12-29 10:40:00,51.67,51.69,51.65,51.65,21750.0,37.7056,37.7202,37.691,37.691,21750.0
2006-12-29 10:45:00,51.64,51.65,51.63,51.63,8250.0,37.6837,37.691,37.6764,37.6764,8250.0
2006-12-29 10:50:00,51.63,51.66,51.63,51.64,5550.0,37.6764,37.6983,37.6764,37.6837,5550.0
2006-12-29 10:55:00,51.63,51.66,51.61,51.65,13650.0,37.6764,37.6983,37.6618,37.691,13650.0
2006-12-29 11:00:00,51.65,51.65,51.57,51.59,43650.0,37.691,37.691,37.6326,37.6472,43650.0
2006-12-29 11:05:00,51.57,51.61,51.57,51.61,22050.0,37.6326,37.6618,37.6326,37.6618,22050.0
2006-12-29 11:10:00,51.6,51.6,51.58,51.6,11400.0,37.6545,37.6545,37.6399,37.6545,11400.0
2006-12-29 11:15:00,51.59,51.67,51.57,51.67,9900.0,37.6472,37.7056,37.6326,37.7056,9900.0
2006-12-29 11:20:00,51.68,51.68,51.64,51.67,10200.0,37.7129,37.7129,37.6837,37.7056,10200.0
2006-12-29 11:25:00,51.67,51.67,51.64,51.66,11700.0,37.7056,37.7056,37.6837,37.6983,11700.0
2006-12-29 11:30:00,51.66,51.66,51.64,51.64,12600.0,37.6983,37.6983,37.6837,37.6837,12600.0
2006-12-29 11:35:00,51.65,51.68,51.63,51.63,10650.0,37.691,37.7129,37.6764,37.6764,10650.0
2006-12-29 11:40:00,51.65,51.65,51.55,51.55,7800.0,37.691,37.691,37.6181,37.6181,7800.0
2006-12-29 11:45:00,51.55,51.59,51.55,51.58,6000.0,37.6181,37.6472,37.6181,37.6399,6000.0
2006-12-29 11:50:00,51.57,51.57,51.57,51.57,3750.0,37.6326,37.6326,37.6326,37.6326,3750.0
2006-12-29 11:55:00,51.57,51.57,51.56,51.56,1500.0,37.6326,37.6326,37.6253,37.6253,1500.0
2006-12-29 12:00:00,51.57,51.57,51.57,51.57,1650.0,37.6326,37.6326,37.6326,37.6326,1650.0
2006-12-29 12:05:00,51.59,51.63,51.59,51.63,5100.0,37.6472,37.6764,37.6472,37.6764,5100.0
2006-12-29 12:10:00,51.63,51.63,51.62,51.62,3000.0,37.6764,37.6764,37.6691,37.6691,3000.0
2006-12-29 12:15:00,51.61,51.61,51.59,51.59,19650.0,37.6618,37.6618,37.6472,37.6472,19650.0
2006-12-29 12:20:00,51.59,51.59,51.56,51.56,3000.0,37.6472,37.6472,37.6253,37.6253,3000.0
2006-12-29 12:25:00,51.57,51.57,51.52,51.57,8700.0,37.6326,37.6326,37.5962,37.6326,8700.0
2006-12-29 12:30:00,51.55,51.55,51.49,51.53,12000.0,37.6181,37.6181,37.5743,37.6035,12000.0
2006-12-29 12:35:00,51.53,51.58,51.52,51.52,8100.0,37.6035,37.6399,37.5962,37.5962,8100.0
2006-12-29 12:40:00,51.51,51.58,51.51,51.57,9600.0,37.5889,37.6399,37.5889,37.6326,9600.0
2006-12-29 12:45:00,51.57,51.57,51.53,51.57,11250.0,37.6326,37.6326,37.6035,37.6326,11250.0
2006-12-29 12:50:00,51.57,51.57,51.53,51.53,2850.0,37.6326,37.6326,37.6035,37.6035,2850.0
2006-12-29 12:55:00,51.53,51.57,51.51,51.56,10050.0,37.6035,37.6326,37.5889,37.6253,10050.0
2006-12-29 13:00:00,51.56,51.56,51.5,51.53,12300.0,37.6253,37.6253,37.5816,37.6035,12300.0
2006-12-29 13:05:00,51.53,51.57,51.51,51.53,8850.0,37.6035,37.6326,37.5889,37.6035,8850.0
2006-12-29 13:10:00,51.53,51.57,51.53,51.57,7200.0,37.6035,37.6326,37.6035,37.6326,7200.0
2006-12-29 13:15:00,51.57,51.58,51.57,51.57,1800.0,37.6326,37.6399,37.6326,37.6326,1800.0
2006-12-29 13:20:00,51.56,51.56,51.54,51.55,1350.0,37.6253,37.6253,37.6108,37.6181,1350.0
2006-12-29 13:25:00,51.52,51.55,51.51,51.53,6000.0,37.5962,37.6181,37.5889,37.6035,6000.0
2006-12-29 13:30:00,51.53,51.53,51.52,51.53,5400.0,37.6035,37.6035,37.5962,37.6035,5400.0
2006-12-29 13:35:00,51.51,51.53,51.51,51.51,6150.0,37.5889,37.6035,37.5889,37.5889,6150.0
2006-12-29 13:40:00,51.53,51.59,51.53,51.57,7950.0,37.6035,37.6472,37.6035,37.6326,7950.0
2006-12-29 13:45:00,51.57,51.58,51.54,51.55,3450.0,37.6326,37.6399,37.6108,37.6181,3450.0
2006-12-29 13:50:00,51.55,51.55,51.5,51.52,7350.0,37.6181,37.6181,37.5816,37.5962,7350.0
2006-12-29 13:55:00,51.51,51.51,51.49,51.49,1200.0,37.5889,37.5889,37.5743,37.5743,1200.0
2006-12-29 14:00:00,51.49,51.5,51.48,51.49,3300.0,37.5743,37.5816,37.567,37.5743,3300.0
2006-12-29 14:05:00,51.49,51.53,51.49,51.52,2400.0,37.5743,37.6035,37.5743,37.5962,2400.0
2006-12-29 14:10:00,51.51,51.53,51.5,51.5,9000.0,37.5889,37.6035,37.5816,37.5816,9000.0
2006-12-29 14:15:00,51.49,51.49,51.48,51.48,2550.0,37.5743,37.5743,37.567,37.567,2550.0
2006-12-29 14:20:00,51.47,51.47,51.39,51.4,8400.0,37.5597,37.5597,37.5013,37.5086,8400.0
2006-12-29 14:25:00,51.4,51.4,51.34,51.35,5550.0,37.5086,37.5086,37.4648,37.4721,5550.0
2006-12-29 14:30:00,51.35,51.35,51.27,51.3,15600.0,37.4721,37.4721,37.4137,37.4356,15600.0
2006-12-29 14:35:00,51.3,51.31,51.29,51.31,4050.0,37.4356,37.4429,37.4283,37.4429,4050.0
2006-12-29 14:40:00,51.3,51.32,51.29,51.31,4200.0,37.4356,37.4502,37.4283,37.4429,4200.0
2006-12-29 14:45:00,51.34,51.34,51.29,51.3,12300.0,37.4648,37.4648,37.4283,37.4356,12300.0
2006-12-29 14:50:00,51.31,51.35,51.31,51.33,8700.0,37.4429,37.4721,37.4429,37.4575,8700.0
2006-12-29 14:55:00,51.35,51.41,51.33,51.39,7050.0,37.4721,37.5159,37.4575,37.5013,7050.0
2006-12-29 15:00:00,51.38,51.4,51.35,51.35,7800.0,37.494,37.5086,37.4721,37.4721,7800.0
2006-12-29 15:05:00,51.37,51.39,51.37,51.37,31350.0,37.4867,37.5013,37.4867,37.4867,31350.0
2006-12-29 15:10:00,51.38,51.4,51.37,51.4,5700.0,37.494,37.5086,37.4867,37.5086,5700.0
2006-12-29 15:15:00,51.39,51.41,51.37,51.38,5100.0,37.5013,37.5159,37.4867,37.494,5100.0
2006-12-29 15:20:00,51.37,51.39,51.31,51.35,37050.0,37.4867,37.5013,37.4429,37.4721,37050.0
2006-12-29 15:25:00,51.35,51.35,51.21,51.22,29550.0,37.4721,37.4721,37.3699,37.3772,29550.0
2006-12-29 15:30:00,51.24,51.33,51.24,51.31,15150.0,37.3918,37.4575,37.3918,37.4429,15150.0
2006-12-29 15:35:00,51.32,51.33,51.23,51.23,9300.0,37.4502,37.4575,37.3845,37.3845,9300.0
2006-12-29 15:40:00,51.25,51.33,51.25,51.32,12150.0,37.3991,37.4575,37.3991,37.4502,12150.0
2006-12-29 15:45:00,51.32,51.32,51.3,51.31,4950.0,37.4502,37.4502,37.4356,37.4429,4950.0
2006-12-29 15:50:00,51.32,51.33,51.31,51.31,12450.0,37.4502,37.4575,37.4429,37.4429,12450.0
2006-12-29 15:55:00,51.31,51.32,51.19,51.22,31800.0,37.4429,37.4502,37.3553,37.3772,31800.0
2007-01-03 09:30:00,51.48,51.6,51.48,51.54,30750.0,37.567,37.6545,37.567,37.6108,30750.0
2007-01-03 09:35:00,51.54,51.73,51.54,51.72,14700.0,37.6108,37.7494,37.6108,37.7421,14700.0
2007-01-03 09:40:00,51.72,51.73,51.58,51.58,17250.0,37.7421,37.7494,37.6399,37.6399,17250.0
2007-01-03 09:45:00,51.61,51.61,51.46,51.46,36900.0,37.6618,37.6618,37.5524,37.5524,36900.0
2007-01-03 09:50:00,51.44,51.44,51.39,51.39,21000.0,37.5378,37.5378,37.5013,37.5013,21000.0
2007-01-03 09:55:00,51.39,51.39,51.24,51.25,15900.0,37.5013,37.5013,37.3918,37.3991,15900.0
2007-01-03 10:00:00,51.25,51.49,51.23,51.49,39750.0,37.3991,37.5743,37.3845,37.5743,39750.0
2007-01-03 10:05:00,51.48,51.62,51.48,51.62,28050.0,37.567,37.6691,37.567,37.6691,28050.0
2007-01-03 10:10:00,51.65,51.75,51.63,51.71,33900.0,37.691,37.764,37.6764,37.7348,33900.0
2007-01-03 10:15:00,51.71,51.91,51.71,51.89,37350.0,37.7348,37.8808,37.7348,37.8662,37350.0
2007-01-03 10:20:00,51.88,51.91,51.85,51.87,19500.0,37.8589,37.8808,37.837,37.8516,19500.0
2007-01-03 10:25:00,51.89,51.89,51.78,51.78,11700.0,37.8662,37.8662,37.7859,37.7859,11700.0
2007-01-03 10:30:00,51.79,51.81,51.74,51.75,11850.0,37.7932,37.8078,37.7567,37.764,11850.0
2007-01-03 10:35:00,51.75,51.79,51.75,51.78,17850.0,37.764,37.7932,37.764,37.7859,17850.0
2007-01-03 10:40:00,51.77,51.79,51.73,51.73,11700.0,37.7786,37.7932,37.7494,37.7494,11700.0
2007-01-03 10:45:00,51.73,51.73,51.65,51.67,9600.0,37.7494,37.7494,37.691,37.7056,9600.0
2007-01-03 10:50:00,51.67,51.75,51.63,51.73,51900.0,37.7056,37.764,37.6764,37.7494,51900.0
2007-01-03 10:55:00,51.73,51.74,51.72,51.73,49050.0,37.7494,37.7567,37.7421,37.7494,49050.0
2007-01-03 11:00:00,51.73,51.74,51.69,51.7,46050.0,37.7494,37.7567,37.7202,37.7275,46050.0
2007-01-03 11:05:00,51.69,51.71,51.63,51.65,36300.0,37.7202,37.7348,37.6764,37.691,36300.0
2007-01-03 11:10:00,51.65,51.67,51.63,51.66,12000.0,37.691,37.7056,37.6764,37.6983,12000.0
2007-01-03 11:15:00,51.67,51.7,51.67,51.69,9000.0,37.7056,37.7275,37.7056,37.7202,9000.0
2007-01-03 11:20:00,51.66,51.69,51.65,51.66,9300.0,37.6983,37.7202,37.691,37.6983,9300.0
2007-01-03 11:25:00,51.66,51.69,51.66,51.66,9900.0,37.6983,37.7202,37.6983,37.6983,9900.0
2007-01-03 11:30:00,51.67,51.67,51.61,51.64,9300.0,37.7056,37.7056,37.6618,37.6837,9300.0
2007-01-03 11:35:00,51.64,51.68,51.63,51.66,17850.0,37.6837,37.7129,37.6764,37.6983,17850.0
2007-01-03 11:40:00,51.66,51.7,51.65,51.69,25800.0,37.6983,37.7275,37.691,37.7202,25800.0
2007-01-03 11:45:00,51.69,51.76,51.69,51.76,26550.0,37.7202,37.7713,37.7202,37.7713,26550.0
2007-01-03 11:50:00,51.77,51.78,51.75,51.75,13350.0,37.7786,37.7859,37.764,37.764,13350.0
2007-01-03 11:55:00,51.75,51.75,51.63,51.65,8250.0,37.764,37.764,37.6764,37.691,8250.0
2007-01-03 12:00:00,51.63,51.65,51.63,51.64,7500.0,37.6764,37.691,37.6764,37.6837,7500.0
2007-01-03 12:05:00,51.67,51.69,51.63,51.63,20100.0,37.7056,37.7202,37.6764,37.6764,20100.0
2007-01-03 12:10:00,51.63,51.69,51.62,51.69,21600.0,37.6764,37.7202,37.6691,37.7202,21600.0
2007-01-03 12:15:00,51.71,51.72,51.68,51.68,12900.0,37.7348,37.7421,37.7129,37.7129,12900.0
2007-01-03 12:20:00,51.69,51.69,51.65,51.65,6150.0,37.7202,37.7202,37.691,37.691,6150.0
2007-01-03 12:25:00,51.65,51.65,51.61,51.61,3750.0,37.691,37.691,37.6618,37.6618,3750.0
2007-01-03 12:30:00,51.62,51.62,51.59,51.61,8100.0,37.6691,37.6691,37.6472,37.6618,8100.0
2007-01-03 12:35:00,51.61,51.63,51.6,51.62,6900.0,37.6618,37.6764,37.6545,37.6691,6900.0
2007-01-03 12:40:00,51.62,51.67,51.62,51.64,8850.0,37.6691,37.7056,37.6691,37.6837,8850.0
2007-01-03 12:45:00,51.66,51.67,51.62,51.62,11550.0,37.6983,37.7056,37.6691,37.6691,11550.0
2007-01-03 12:50:00,51.63,51.63,51.61,51.62,6150.0,37.6764,37.6764,37.6618,37.6691,6150.0
2007-01-03 12:55:00,51.62,51.63,51.61,51.62,9150.0,37.6691,37.6764,37.6618,37.6691,9150.0
2007-01-03 13:00:00,51.62,51.64,51.61,51.61,9750.0,37.6691,37.6837,37.6618,37.6618,9750.0
2007-01-03 13:05:00,51.61,51.62,51.59,51.59,14250.0,37.6618,37.6691,37.6472,37.6472,14250.0
2007-01-03 13:10:00,51.58,51.58,51.53,51.55,9750.0,37.6399,37.6399,37.6035,37.6181,9750.0
2007-01-03 13:15:00,51.55,51.55,51.49,51.5,7800.0,37.6181,37.6181,37.5743,37.5816,7800.0
2007-01-03 13:20:00,51.48,51.5,51.48,51.48,6600.0,37.567,37.5816,37.567,37.567,6600.0
2007-01-03 13:25:00,51.47,51.47,51.37,51.44,14100.0,37.5597,37.5597,37.4867,37.5378,14100.0
2007-01-03 13:30:00,51.43,51.45,51.39,51.45,10200.0,37.5305,37.5451,37.5013,37.5451,10200.0
2007-01-03 13:35:00,51.45,51.45,51.36,51.39,9300.0,37.5451,37.5451,37.4794,37.5013,9300.0
2007-01-03 13:40:00,51.4,51.43,51.39,51.39,17100.0,37.5086,37.5305,37.5013,37.5013,17100.0
2007-01-03 13:45:00,51.4,51.41,51.33,51.33,5700.0,37.5086,37.5159,37.4575,37.4575,5700.0
2007-01-03 13:50:00,51.36,51.4,51.35,51.37,15750.0,37.4794,37.5086,37.4721,37.4867,15750.0
2007-01-03 13:55:00,51.36,51.37,51.34,51.37,5850.0,37.4794,37.4867,37.4648,37.4867,5850.0
2007-01-03 14:00:00,51.37,51.39,51.23,51.25,27450.0,37.4867,37.5013,37.3845,37.3991,27450.0
2007-01-03 14:05:00,51.27,51.27,51.13,51.14,19800.0,37.4137,37.4137,37.3116,37.3189,19800.0
2007-01-03 14:10:00,51.14,51.14,50.95,51.01,30150.0,37.3189,37.3189,37.1802,37.224,30150.0
2007-01-03 14:15:00,51.01,51.02,50.88,50.96,21150.0,37.224,37.2313,37.1291,37.1875,21150.0
2007-01-03 14:20:00,50.97,51.15,50.97,51.11,30300.0,37.1948,37.3262,37.1948,37.297,30300.0
2007-01-03 14:25:00,51.1,51.15,51.05,51.13,12750.0,37.2897,37.3262,37.2532,37.3116,12750.0
2007-01-03 14:30:00,51.13,51.15,51.1,51.1,15900.0,37.3116,37.3262,37.2897,37.2897,15900.0
2007-01-03 14:35:00,51.12,51.12,51.04,51.08,11400.0,37.3043,37.3043,37.2459,37.2751,11400.0
2007-01-03 14:40:00,51.08,51.11,51.01,51.02,9900.0,37.2751,37.297,37.224,37.2313,9900.0
2007-01-03 14:45:00,51.01,51.01,50.91,51.01,19500.0,37.224,37.224,37.151,37.224,19500.0
2007-01-03 14:50:00,51.01,51.01,50.97,51.01,12750.0,37.224,37.224,37.1948,37.224,12750.0
2007-01-03 14:55:00,51.01,51.01,50.87,50.91,18600.0,37.224,37.224,37.1218,37.151,18600.0
2007-01-03 15:00:00,50.91,50.93,50.86,50.87,15000.0,37.151,37.1656,37.1145,37.1218,15000.0
2007-01-03 15:05:00,50.89,50.93,50.87,50.91,17850.0,37.1364,37.1656,37.1218,37.151,17850.0
2007-01-03 15:10:00,50.91,50.93,50.84,50.88,19650.0,37.151,37.1656,37.0999,37.1291,19650.0
2007-01-03 15:15:00,50.88,50.93,50.86,50.92,15900.0,37.1291,37.1656,37.1145,37.1583,15900.0
2007-01-03 15:20:00,50.92,50.93,50.91,50.91,12600.0,37.1583,37.1656,37.151,37.151,12600.0
2007-01-03 15:25:00,50.93,50.93,50.87,50.89,19800.0,37.1656,37.1656,37.1218,37.1364,19800.0
2007-01-03 15:30:00,50.89,50.98,50.88,50.98,14550.0,37.1364,37.2021,37.1291,37.2021,14550.0
2007-01-03 15:35:00,50.97,51.06,50.97,51.06,9000.0,37.1948,37.2605,37.1948,37.2605,9000.0
2007-01-03 15:40:00,51.04,51.11,51.04,51.08,17550.0,37.2459,37.297,37.2459,37.2751,17550.0
2007-01-03 15:45:00,51.09,51.1,51.07,51.07,9750.0,37.2824,37.2897,37.2678,37.2678,9750.0
2007-01-03 15:50:00,51.07,51.17,51.06,51.17,24150.0,37.2678,37.3407,37.2605,37.3407,24150.0
2007-01-03 15:55:00,51.17,51.2,51.09,51.13,33600.0,37.3407,37.3626,37.2824,37.3116,33600.0
2007-01-04 09:30:00,51.01,51.09,51.0,51.05,13350.0,37.224,37.2824,37.2167,37.2532,13350.0
2007-01-04 09:35:00,51.05,51.1,50.95,51.05,7800.0,37.2532,37.2897,37.1802,37.2532,7800.0
2007-01-04 09:40:00,51.07,51.08,50.81,50.93,13950.0,37.2678,37.2751,37.078,37.1656,13950.0
2007-01-04 09:45:00,50.93,51.07,50.9,51.0,15750.0,37.1656,37.2678,37.1437,37.2167,15750.0
2007-01-04 09:50:00,51.05,51.07,50.9,50.95,11400.0,37.2532,37.2678,37.1437,37.1802,11400.0
2007-01-04 09:55:00,50.96,51.03,50.91,51.02,8700.0,37.1875,37.2386,37.151,37.2313,8700.0
2007-01-04 10:00:00,51.03,51.05,50.79,50.85,23700.0,37.2386,37.2532,37.0634,37.1072,23700.0
2007-01-04 10:05:00,50.85,50.96,50.79,50.87,42900.0,37.1072,37.1875,37.0634,37.1218,42900.0
2007-01-04 10:10:00,50.89,50.93,50.86,50.87,15600.0,37.1364,37.1656,37.1145,37.1218,15600.0
2007-01-04 10:15:00,50.88,50.89,50.85,50.87,12150.0,37.1291,37.1364,37.1072,37.1218,12150.0
2007-01-04 10:20:00,50.86,50.86,50.77,50.77,7050.0,37.1145,37.1145,37.0489,37.0489,7050.0
2007-01-04 10:25:00,50.75,50.75,50.64,50.7,12000.0,37.0343,37.0343,36.954,36.9978,12000.0
2007-01-04 10:30:00,50.69,50.84,50.69,50.8,20700.0,36.9905,37.0999,36.9905,37.0707,20700.0
2007-01-04 10:35:00,50.82,50.85,50.79,50.81,15150.0,37.0853,37.1072,37.0634,37.078,15150.0
2007-01-04 10:40:00,50.8,50.89,50.8,50.87,10200.0,37.0707,37.1364,37.0707,37.1218,10200.0
2007-01-04 10:45:00,50.87,50.97,50.87,50.91,11850.0,37.1218,37.1948,37.1218,37.151,11850.0
2007-01-04 10:50:00,50.97,51.01,50.93,50.98,6000.0,37.1948,37.224,37.1656,37.2021,6000.0
2007-01-04 10:55:00,51.0,51.01,50.89,50.89,9900.0,37.2167,37.224,37.1364,37.1364,9900.0
2007-01-04 11:00:00,50.89,50.99,50.89,50.98,11700.0,37.1364,37.2094,37.1364,37.2021,11700.0
2007-01-04 11:05:00,50.99,50.99,50.95,50.95,9150.0,37.2094,37.2094,37.1802,37.1802,9150.0
2007-01-04 11:10:00,50.95,50.95,50.87,50.89,11700.0,37.1802,37.1802,37.1218,37.1364,11700.0
2007-01-04 11:15:00,50.89,50.89,50.81,50.84,7350.0,37.1364,37.1364,37.078,37.0999,7350.0
2007-01-04 11:20:00,50.83,50.85,50.82,50.84,7800.0,37.0926,37.1072,37.0853,37.0999,7800.0
2007-01-04 11:25:00,50.84,50.84,50.75,50.76,11100.0,37.0999,37.0999,37.0343,37.0416,11100.0
2007-01-04 11:30:00,50.77,50.77,50.75,50.75,8400.0,37.0489,37.0489,37.0343,37.0343,8400.0
2007-01-04 11:35:00,50.76,50.79,50.75,50.75,7650.0,37.0416,37.0634,37.0343,37.0343,7650.0
2007-01-04 11:40:00,50.75,50.79,50.75,50.77,6450.0,37.0343,37.0634,37.0343,37.0489,6450.0
2007-01-04 11:45:00,50.76,50.81,50.76,50.81,10050.0,37.0416,37.078,37.0416,37.078,10050.0
2007-01-04 11:50:00,50.81,50.85,50.8,50.81,10800.0,37.078,37.1072,37.0707,37.078,10800.0
2007-01-04 11:55:00,50.81,50.81,50.77,50.77,4650.0,37.078,37.078,37.0489,37.0489,4650.0
2007-01-04 12:00:00,50.77,50.82,50.77,50.81,6150.0,37.0489,37.0853,37.0489,37.078,6150.0
2007-01-04 12:05:00,50.81,50.81,50.76,50.77,11400.0,37.078,37.078,37.0416,37.0489,11400.0
2007-01-04 12:10:00,50.77,50.77,50.73,50.73,11550.0,37.0489,37.0489,37.0197,37.0197,11550.0
2007-01-04 12:15:00,50.73,50.73,50.63,50.63,15750.0,37.0197,37.0197,36.9467,36.9467,15750.0
2007-01-04 12:20:00,50.64,50.65,50.61,50.65,15750.0,36.954,36.9613,36.9321,36.9613,15750.0
2007-01-04 12:25:00,50.65,50.65,50.64,50.64,3900.0,36.9613,36.9613,36.954,36.954,3900.0
2007-01-04 12:30:00,50.64,50.65,50.63,50.64,14400.0,36.954,36.9613,36.9467,36.954,14400.0
2007-01-04 12:35:00,50.64,50.67,50.64,50.64,9000.0,36.954,36.9759,36.954,36.954,9000.0
2007-01-04 12:40:00,50.63,50.63,50.61,50.61,7500.0,36.9467,36.9467,36.9321,36.9321,7500.0
2007-01-04 12:45:00,50.61,50.61,50.59,50.59,22950.0,36.9321,36.9321,36.9175,36.9175,22950.0
2007-01-04 12:50:00,50.59,50.63,50.58,50.63,10800.0,36.9175,36.9467,36.9102,36.9467,10800.0
2007-01-04 12:55:00,50.63,50.63,50.61,50.63,6000.0,36.9467,36.9467,36.9321,36.9467,6000.0
2007-01-04 13:00:00,50.63,50.66,50.62,50.66,5550.0,36.9467,36.9686,36.9394,36.9686,5550.0
2007-01-04 13:05:00,50.64,50.66,50.64,50.65,3300.0,36.954,36.9686,36.954,36.9613,3300.0
2007-01-04 13:10:00,50.65,50.65,50.62,50.64,10050.0,36.9613,36.9613,36.9394,36.954,10050.0
2007-01-04 13:15:00,50.63,50.65,50.63,50.65,5400.0,36.9467,36.9613,36.9467,36.9613,5400.0
2007-01-04 13:20:00,50.65,50.65,50.59,50.61,16950.0,36.9613,36.9613,36.9175,36.9321,16950.0
2007-01-04 13:25:00,50.59,50.6,50.53,50.57,22500.0,36.9175,36.9248,36.8737,36.9029,22500.0
2007-01-04 13:30:00,50.56,50.59,50.53,50.59,11250.0,36.8956,36.9175,36.8737,36.9175,11250.0
2007-01-04 13:35:00,50.59,50.7,50.59,50.65,14850.0,36.9175,36.9978,36.9175,36.9613,14850.0
2007-01-04 13:40:00,50.65,50.65,50.55,50.55,6450.0,36.9613,36.9613,36.8883,36.8883,6450.0
2007-01-04 13:45:00,50.53,50.55,50.46,50.49,26100.0,36.8737,36.8883,36.8226,36.8445,26100.0
2007-01-04 13:50:00,50.47,50.55,50.47,50.53,12150.0,36.8299,36.8883,36.8299,36.8737,12150.0
2007-01-04 13:55:00,50.55,50.58,50.53,50.58,6600.0,36.8883,36.9102,36.8737,36.9102,6600.0
2007-01-04 14:00:00,50.59,50.62,50.59,50.62,6000.0,36.9175,36.9394,36.9175,36.9394,6000.0
2007-01-04 14:05:00,50.6,50.62,50.54,50.55,10500.0,36.9248,36.9394,36.881,36.8883,10500.0
2007-01-04 14:10:00,50.55,50.66,50.55,50.63,14850.0,36.8883,36.9686,36.8883,36.9467,14850.0
2007-01-04 14:15:00,50.63,50.75,50.61,50.71,22800.0,36.9467,37.0343,36.9321,37.0051,22800.0
2007-01-04 14:20:00,50.71,50.73,50.57,50.64,19500.0,37.0051,37.0197,36.9029,36.954,19500.0
2007-01-04 14:25:00,50.65,50.67,50.64,50.67,6900.0,36.9613,36.9759,36.954,36.9759,6900.0
2007-01-04 14:30:00,50.65,50.75,50.65,50.68,17250.0,36.9613,37.0343,36.9613,36.9832,17250.0
2007-01-04 14:35:00,50.67,50.7,50.65,50.69,6000.0,36.9759,36.9978,36.9613,36.9905,6000.0
2007-01-04 14:40:00,50.69,50.71,50.67,50.67,10950.0,36.9905,37.0051,36.9759,36.9759,10950.0
2007-01-04 14:45:00,50.69,50.72,50.66,50.72,7350.0,36.9905,37.0124,36.9686,37.0124,7350.0
2007-01-04 14:50:00,50.72,50.8,50.69,50.75,36900.0,37.0124,37.0707,36.9905,37.0343,36900.0
2007-01-04 14:55:00,50.75,50.77,50.73,50.77,26700.0,37.0343,37.0489,37.0197,37.0489,26700.0
2007-01-04 15:00:00,50.77,50.79,50.71,50.73,14400.0,37.0489,37.0634,37.0051,37.0197,14400.0
2007-01-04 15:05:00,50.71,50.76,50.71,50.74,16350.0,37.0051,37.0416,37.0051,37.027,16350.0
2007-01-04 15:10:00,50.75,50.77,50.73,50.73,15450.0,37.0343,37.0489,37.0197,37.0197,15450.0
2007-01-04 15:15:00,50.73,50.73,50.71,50.73,7800.0,37.0197,37.0197,37.0051,37.0197,7800.0
2007-01-04 15:20:00,50.73,50.73,50.71,50.73,19950.0,37.0197,37.0197,37.0051,37.0197,19950.0
2007-01-04 15:25:00,50.73,50.73,50.71,50.73,20250.0,37.0197,37.0197,37.0051,37.0197,20250.0
2007-01-04 15:30:00,50.73,50.75,50.71,50.73,39450.0,37.0197,37.0343,37.0051,37.0197,39450.0
2007-01-04 15:35:00,50.73,50.78,50.73,50.77,24450.0,37.0197,37.0562,37.0197,37.0489,24450.0
2007-01-04 15:40:00,50.77,50.77,50.72,50.73,39450.0,37.0489,37.0489,37.0124,37.0197,39450.0
2007-01-04 15:45:00,50.73,50.73,50.62,50.66,34200.0,37.0197,37.0197,36.9394,36.9686,34200.0
2007-01-04 15:50:00,50.67,50.77,50.67,50.73,43950.0,36.9759,37.0489,36.9759,37.0197,43950.0
2007-01-04 15:55:00,50.73,50.8,50.68,50.77,88800.0,37.0197,37.0707,36.9832,37.0489,88800.0
2007-01-05 09:35:00,51.4,51.63,51.27,51.29,258150.0,37.5086,37.6764,37.4137,37.4283,258150.0
2007-01-05 09:40:00,51.29,51.51,51.19,51.3,101400.0,37.4283,37.5889,37.3553,37.4356,101400.0
2007-01-05 09:45:00,51.31,51.67,51.3,51.62,80550.0,37.4429,37.7056,37.4356,37.6691,80550.0
2007-01-05 09:50:00,51.63,51.75,51.5,51.53,71850.0,37.6764,37.764,37.5816,37.6035,71850.0
2007-01-05 09:55:00,51.53,51.56,51.49,51.5,104400.0,37.6035,37.6253,37.5743,37.5816,104400.0
2007-01-05 10:00:00,51.53,51.55,51.45,51.49,210450.0,37.6035,37.6181,37.5451,37.5743,210450.0
2007-01-05 10:05:00,51.49,51.51,51.41,51.48,23400.0,37.5743,37.5889,37.5159,37.567,23400.0
2007-01-05 10:10:00,51.49,51.5,51.39,51.43,37500.0,37.5743,37.5816,37.5013,37.5305,37500.0
2007-01-05 10:15:00,51.43,51.49,51.42,51.44,29100.0,37.5305,37.5743,37.5232,37.5378,29100.0
2007-01-05 10:20:00,51.44,51.45,51.32,51.33,58650.0,37.5378,37.5451,37.4502,37.4575,58650.0
2007-01-05 10:25:00,51.38,51.38,51.28,51.3,32100.0,37.494,37.494,37.421,37.4356,32100.0
2007-01-05 10:30:00,51.31,51.31,51.15,51.21,44700.0,37.4429,37.4429,37.3262,37.3699,44700.0
2007-01-05 10:35:00,51.19,51.23,51.12,51.23,39750.0,37.3553,37.3845,37.3043,37.3845,39750.0
2007-01-05 10:40:00,51.24,51.36,51.24,51.34,11100.0,37.3918,37.4794,37.3918,37.4648,11100.0
2007-01-05 10:45:00,51.32,51.41,51.27,51.33,36600.0,37.4502,37.5159,37.4137,37.4575,36600.0
2007-01-05 10:50:00,51.33,51.34,51.29,51.34,9300.0,37.4575,37.4648,37.4283,37.4648,9300.0
2007-01-05 10:55:00,51.33,51.35,51.26,51.26,7200.0,37.4575,37.4721,37.4064,37.4064,7200.0
2007-01-05 11:00:00,51.26,51.33,51.25,51.27,12900.0,37.4064,37.4575,37.3991,37.4137,12900.0
2007-01-05 11:05:00,51.27,51.29,51.17,51.21,26100.0,37.4137,37.4283,37.3407,37.3699,26100.0
2007-01-05 11:10:00,51.21,51.21,51.13,51.16,20550.0,37.3699,37.3699,37.3116,37.3335,20550.0
2007-01-05 11:15:00,51.16,51.18,51.13,51.13,11700.0,37.3335,37.348,37.3116,37.3116,11700.0
2007-01-05 11:20:00,51.15,51.16,51.1,51.13,9900.0,37.3262,37.3335,37.2897,37.3116,9900.0
2007-01-05 11:25:00,51.12,51.13,51.0,51.0,25350.0,37.3043,37.3116,37.2167,37.2167,25350.0
2007-01-05 11:30:00,51.0,51.12,51.0,51.08,43350.0,37.2167,37.3043,37.2167,37.2751,43350.0
2007-01-05 11:35:00,51.08,51.08,50.99,50.99,18000.0,37.2751,37.2751,37.2094,37.2094,18000.0
2007-01-05 11:40:00,50.97,50.99,50.88,50.97,29700.0,37.1948,37.2094,37.1291,37.1948,29700.0
2007-01-05 11:45:00,50.99,50.99,50.87,50.88,22500.0,37.2094,37.2094,37.1218,37.1291,22500.0
2007-01-05 11:50:00,50.89,50.92,50.83,50.83,33450.0,37.1364,37.1583,37.0926,37.0926,33450.0
2007-01-05 11:55:00,50.84,50.93,50.81,50.93,19500.0,37.0999,37.1656,37.078,37.1656,19500.0
2007-01-05 12:00:00,50.93,51.03,50.9,51.03,33900.0,37.1656,37.2386,37.1437,37.2386,33900.0
2007-01-05 12:05:00,51.01,51.09,50.99,51.07,6300.0,37.224,37.2824,37.2094,37.2678,6300.0
2007-01-05 12:10:00,51.1,51.18,51.1,51.17,11850.0,37.2897,37.348,37.2897,37.3407,11850.0
2007-01-05 12:15:00,51.16,51.21,51.15,51.18,14550.0,37.3335,37.3699,37.3262,37.348,14550.0
2007-01-05 12:20:00,51.16,51.19,51.13,51.14,24300.0,37.3335,37.3553,37.3116,37.3189,24300.0
2007-01-05 12:25:00,51.13,51.15,51.11,51.15,6150.0,37.3116,37.3262,37.297,37.3262,6150.0
2007-01-05 12:30:00,51.15,51.21,51.15,51.21,7050.0,37.3262,37.3699,37.3262,37.3699,7050.0
2007-01-05 12:35:00,51.2,51.21,51.19,51.21,17400.0,37.3626,37.3699,37.3553,37.3699,17400.0
2007-01-05 12:40:00,51.25,51.26,51.21,51.21,17250.0,37.3991,37.4064,37.3699,37.3699,17250.0
2007-01-05 12:45:00,51.21,51.27,51.17,51.17,17550.0,37.3699,37.4137,37.3407,37.3407,17550.0
2007-01-05 12:50:00,51.19,51.19,51.15,51.15,5250.0,37.3553,37.3553,37.3262,37.3262,5250.0
2007-01-05 12:55:00,51.13,51.24,51.12,51.22,5100.0,37.3116,37.3918,37.3043,37.3772,5100.0
2007-01-05 13:00:00,51.21,51.24,51.12,51.12,11400.0,37.3699,37.3918,37.3043,37.3043,11400.0
2007-01-05 13:05:00,51.13,51.16,51.1,51.15,13650.0,37.3116,37.3335,37.2897,37.3262,13650.0
2007-01-05 13:10:00,51.16,51.21,51.14,51.2,8850.0,37.3335,37.3699,37.3189,37.3626,8850.0
2007-01-05 13:15:00,51.21,51.24,51.17,51.24,8700.0,37.3699,37.3918,37.3407,37.3918,8700.0
2007-01-05 13:20:00,51.23,51.35,51.23,51.34,19200.0,37.3845,37.4721,37.3845,37.4648,19200.0
2007-01-05 13:25:00,51.34,51.38,51.33,51.37,19500.0,37.4648,37.494,37.4575,37.4867,19500.0
2007-01-05 13:30:00,51.37,51.37,51.26,51.29,25500.0,37.4867,37.4867,37.4064,37.4283,25500.0
2007-01-05 13:35:00,51.27,51.3,51.23,51.23,12450.0,37.4137,37.4356,37.3845,37.3845,12450.0
2007-01-05 13:40:00,51.24,51.31,51.24,51.28,8400.0,37.3918,37.4429,37.3918,37.421,8400.0
2007-01-05 13:45:00,51.28,51.3,51.23,51.26,10200.0,37.421,37.4356,37.3845,37.4064,10200.0
2007-01-05 13:50:00,51.26,51.27,51.17,51.2,13350.0,37.4064,37.4137,37.3407,37.3626,13350.0
2007-01-05 13:55:00,51.19,51.22,51.19,51.21,3450.0,37.3553,37.3772,37.3553,37.3699,3450.0
2007-01-05 14:00:00,51.2,51.25,51.2,51.25,10200.0,37.3626,37.3991,37.3626,37.3991,10200.0
2007-01-05 14:05:00,51.24,51.25,51.11,51.13,11850.0,37.3918,37.3991,37.297,37.3116,11850.0
2007-01-05 14:10:00,51.12,51.17,51.12,51.17,10500.0,37.3043,37.3407,37.3043,37.3407,10500.0
2007-01-05 14:15:00,51.17,51.17,51.12,51.15,15450.0,37.3407,37.3407,37.3043,37.3262,15450.0
2007-01-05 14:20:00,51.15,51.18,51.13,51.16,15150.0,37.3262,37.348,37.3116,37.3335,15150.0
2007-01-05 14:25:00,51.15,51.16,51.11,51.16,11400.0,37.3262,37.3335,37.297,37.3335,11400.0
2007-01-05 14:30:00,51.17,51.19,51.16,51.19,11850.0,37.3407,37.3553,37.3335,37.3553,11850.0
2007-01-05 14:35:00,51.19,51.21,51.16,51.18,16650.0,37.3553,37.3699,37.3335,37.348,16650.0
2007-01-05 14:40:00,51.18,51.19,51.11,51.13,21300.0,37.348,37.3553,37.297,37.3116,21300.0
2007-01-05 14:45:00,51.15,51.15,51.08,51.14,25950.0,37.3262,37.3262,37.2751,37.3189,25950.0
2007-01-05 14:50:00,51.14,51.17,51.08,51.12,21450.0,37.3189,37.3407,37.2751,37.3043,21450.0
2007-01-05 14:55:00,51.11,51.13,51.06,51.08,9150.0,37.297,37.3116,37.2605,37.2751,9150.0
2007-01-05 15:00:00,51.08,51.13,51.05,51.07,15600.0,37.2751,37.3116,37.2532,37.2678,15600.0
2007-01-05 15:05:00,51.08,51.13,51.06,51.09,38100.0,37.2751,37.3116,37.2605,37.2824,38100.0
2007-01-05 15:10:00,51.1,51.1,51.0,51.0,35100.0,37.2897,37.2897,37.2167,37.2167,35100.0
2007-01-05 15:15:00,51.0,51.02,50.99,51.01,28950.0,37.2167,37.2313,37.2094,37.224,28950.0
2007-01-05 15:20:00,51.01,51.03,50.98,50.99,42450.0,37.224,37.2386,37.2021,37.2094,42450.0
2007-01-05 15:25:00,50.99,51.03,50.97,50.99,33600.0,37.2094,37.2386,37.1948,37.2094,33600.0
2007-01-05 15:30:00,50.98,50.99,50.93,50.94,28800.0,37.2021,37.2094,37.1656,37.1729,28800.0
2007-01-05 15:35:00,50.94,50.95,50.91,50.91,23100.0,37.1729,37.1802,37.151,37.151,23100.0
2007-01-05 15:40:00,50.91,50.93,50.91,50.92,27300.0,37.151,37.1656,37.151,37.1583,27300.0
2007-01-05 15:45:00,50.93,50.93,50.87,50.87,28800.0,37.1656,37.1656,37.1218,37.1218,28800.0
2007-01-05 15:50:00,50.87,50.95,50.86,50.92,48750.0,37.1218,37.1802,37.1145,37.1583,48750.0
2007-01-05 15:55:00,50.91,50.96,50.88,50.88,42300.0,37.151,37.1875,37.1291,37.1291,42300.0
2007-01-08 09:30:00,50.79,50.95,50.75,50.94,24600.0,37.0634,37.1802,37.0343,37.1729,24600.0
2007-01-08 09:35:00,50.94,50.95,50.7,50.82,20850.0,37.1729,37.1802,36.9978,37.0853,20850.0
2007-01-08 09:40:00,50.79,50.87,50.72,50.87,28350.0,37.0634,37.1218,37.0124,37.1218,28350.0
2007-01-08 09:45:00,50.87,50.98,50.84,50.86,26250.0,37.1218,37.2021,37.0999,37.1145,26250.0
2007-01-08 09:50:00,50.83,50.87,50.7,50.7,17250.0,37.0926,37.1218,36.9978,36.9978,17250.0
2007-01-08 09:55:00,50.69,50.69,50.47,50.53,28050.0,36.9905,36.9905,36.8299,36.8737,28050.0
2007-01-08 10:00:00,50.53,50.64,50.48,50.52,22200.0,36.8737,36.954,36.8372,36.8664,22200.0
2007-01-08 10:05:00,50.52,50.53,50.41,50.5,25200.0,36.8664,36.8737,36.7861,36.8518,25200.0
2007-01-08 10:10:00,50.49,50.56,50.49,50.56,30300.0,36.8445,36.8956,36.8445,36.8956,30300.0
2007-01-08 10:15:00,50.56,50.57,50.44,50.48,19050.0,36.8956,36.9029,36.808,36.8372,19050.0
2007-01-08 10:20:00,50.47,50.56,50.47,50.48,17400.0,36.8299,36.8956,36.8299,36.8372,17400.0
2007-01-08 10:25:00,50.49,50.53,50.49,50.52,10950.0,36.8445,36.8737,36.8445,36.8664,10950.0
2007-01-08 10:30:00,50.51,50.55,50.48,50.48,20550.0,36.8591,36.8883,36.8372,36.8372,20550.0
2007-01-08 10:35:00,50.49,50.53,50.47,50.48,15900.0,36.8445,36.8737,36.8299,36.8372,15900.0
2007-01-08 10:40:00,50.49,50.61,50.49,50.6,28350.0,36.8445,36.9321,36.8445,36.9248,28350.0
2007-01-08 10:45:00,50.61,50.66,50.57,50.63,26100.0,36.9321,36.9686,36.9029,36.9467,26100.0
2007-01-08 10:50:00,50.63,50.69,50.61,50.63,15450.0,36.9467,36.9905,36.9321,36.9467,15450.0
2007-01-08 10:55:00,50.63,50.66,50.61,50.63,19350.0,36.9467,36.9686,36.9321,36.9467,19350.0
2007-01-08 11:00:00,50.61,50.69,50.57,50.66,20850.0,36.9321,36.9905,36.9029,36.9686,20850.0
2007-01-08 11:05:00,50.66,50.67,50.63,50.65,10350.0,36.9686,36.9759,36.9467,36.9613,10350.0
2007-01-08 11:10:00,50.66,50.67,50.61,50.66,12600.0,36.9686,36.9759,36.9321,36.9686,12600.0
2007-01-08 11:15:00,50.65,50.76,50.65,50.75,24750.0,36.9613,37.0416,36.9613,37.0343,24750.0
2007-01-08 11:20:00,50.76,50.86,50.75,50.79,18300.0,37.0416,37.1145,37.0343,37.0634,18300.0
2007-01-08 11:25:00,50.79,50.83,50.72,50.81,25050.0,37.0634,37.0926,37.0124,37.078,25050.0
2007-01-08 11:30:00,50.79,50.8,50.75,50.75,9750.0,37.0634,37.0707,37.0343,37.0343,9750.0
2007-01-08 11:35:00,50.74,50.81,50.67,50.69,16500.0,37.027,37.078,36.9759,36.9905,16500.0
2007-01-08 11:40:00,50.68,50.85,50.67,50.79,5400.0,36.9832,37.1072,36.9759,37.0634,5400.0
2007-01-08 11:45:00,50.79,50.79,50.66,50.66,11700.0,37.0634,37.0634,36.9686,36.9686,11700.0
2007-01-08 11:50:00,50.67,50.67,50.61,50.61,6750.0,36.9759,36.9759,36.9321,36.9321,6750.0
2007-01-08 11:55:00,50.61,50.73,50.6,50.73,13350.0,36.9321,37.0197,36.9248,37.0197,13350.0
2007-01-08 12:00:00,50.74,50.78,50.74,50.76,8100.0,37.027,37.0562,37.027,37.0416,8100.0
2007-01-08 12:05:00,50.76,50.85,50.76,50.84,10950.0,37.0416,37.1072,37.0416,37.0999,10950.0
2007-01-08 12:10:00,50.83,50.87,50.83,50.87,6000.0,37.0926,37.1218,37.0926,37.1218,6000.0
2007-01-08 12:15:00,50.87,50.87,50.82,50.84,17850.0,37.1218,37.1218,37.0853,37.0999,17850.0
2007-01-08 12:20:00,50.84,50.87,50.83,50.83,4350.0,37.0999,37.1218,37.0926,37.0926,4350.0
2007-01-08 12:25:00,50.82,50.84,50.8,50.81,9600.0,37.0853,37.0999,37.0707,37.078,9600.0
2007-01-08 12:30:00,50.8,50.87,50.79,50.85,9750.0,37.0707,37.1218,37.0634,37.1072,9750.0
2007-01-08 12:35:00,50.85,50.88,50.83,50.87,6150.0,37.1072,37.1291,37.0926,37.1218,6150.0
2007-01-08 12:40:00,50.87,50.87,50.84,50.85,12600.0,37.1218,37.1218,37.0999,37.1072,12600.0
2007-01-08 12:45:00,50.84,50.84,50.79,50.83,9750.0,37.0999,37.0999,37.0634,37.0926,9750.0
2007-01-08 12:50:00,50.82,50.89,50.82,50.89,9300.0,37.0853,37.1364,37.0853,37.1364,9300.0
2007-01-08 12:55:00,50.89,50.93,50.89,50.89,6300.0,37.1364,37.1656,37.1364,37.1364,6300.0
2007-01-08 13:00:00,50.89,50.9,50.83,50.85,24300.0,37.1364,37.1437,37.0926,37.1072,24300.0
2007-01-08 13:05:00,50.85,50.91,50.85,50.88,15150.0,37.1072,37.151,37.1072,37.1291,15150.0
2007-01-08 13:10:00,50.86,50.91,50.86,50.89,11250.0,37.1145,37.151,37.1145,37.1364,11250.0
2007-01-08 13:15:00,50.89,50.98,50.87,50.97,17400.0,37.1364,37.2021,37.1218,37.1948,17400.0
2007-01-08 13:20:00,50.96,50.97,50.93,50.96,8550.0,37.1875,37.1948,37.1656,37.1875,8550.0
2007-01-08 13:25:00,50.95,51.01,50.95,50.98,9150.0,37.1802,37.224,37.1802,37.2021,9150.0
2007-01-08 13:30:00,50.97,51.05,50.97,51.04,10050.0,37.1948,37.2532,37.1948,37.2459,10050.0
2007-01-08 13:35:00,51.04,51.07,51.01,51.03,13500.0,37.2459,37.2678,37.224,37.2386,13500.0
2007-01-08 13:40:00,51.03,51.11,51.03,51.1,15450.0,37.2386,37.297,37.2386,37.2897,15450.0
2007-01-08 13:45:00,51.1,51.19,51.09,51.13,17700.0,37.2897,37.3553,37.2824,37.3116,17700.0
2007-01-08 13:50:00,51.14,51.21,51.13,51.2,37800.0,37.3189,37.3699,37.3116,37.3626,37800.0
2007-01-08 13:55:00,51.2,51.22,51.18,51.2,17700.0,37.3626,37.3772,37.348,37.3626,17700.0
2007-01-08 14:00:00,51.19,51.2,51.17,51.19,20550.0,37.3553,37.3626,37.3407,37.3553,20550.0
2007-01-08 14:05:00,51.19,51.25,51.17,51.22,23550.0,37.3553,37.3991,37.3407,37.3772,23550.0
2007-01-08 14:10:00,51.2,51.2,51.16,51.19,12000.0,37.3626,37.3626,37.3335,37.3553,12000.0
2007-01-08 14:15:00,51.2,51.27,51.19,51.24,18600.0,37.3626,37.4137,37.3553,37.3918,18600.0
2007-01-08 14:20:00,51.23,51.23,51.17,51.17,6300.0,37.3845,37.3845,37.3407,37.3407,6300.0
2007-01-08 14:25:00,51.17,51.21,51.15,51.15,7800.0,37.3407,37.3699,37.3262,37.3262,7800.0
2007-01-08 14:30:00,51.15,51.2,51.14,51.17,16500.0,37.3262,37.3626,37.3189,37.3407,16500.0
2007-01-08 14:35:00,51.16,51.16,51.03,51.07,19350.0,37.3335,37.3335,37.2386,37.2678,19350.0
2007-01-08 14:40:00,51.07,51.11,51.05,51.05,20100.0,37.2678,37.297,37.2532,37.2532,20100.0
2007-01-08 14:45:00,51.05,51.05,51.0,51.0,12900.0,37.2532,37.2532,37.2167,37.2167,12900.0
2007-01-08 14:50:00,51.0,51.04,50.99,51.01,15600.0,37.2167,37.2459,37.2094,37.224,15600.0
2007-01-08 14:55:00,51.01,51.02,50.99,51.02,6300.0,37.224,37.2313,37.2094,37.2313,6300.0
2007-01-08 15:00:00,51.02,51.1,51.02,51.06,11550.0,37.2313,37.2897,37.2313,37.2605,11550.0
2007-01-08 15:05:00,51.07,51.19,51.07,51.18,10650.0,37.2678,37.3553,37.2678,37.348,10650.0
2007-01-08 15:10:00,51.18,51.31,51.18,51.31,15600.0,37.348,37.4429,37.348,37.4429,15600.0
2007-01-08 15:15:00,51.3,51.32,51.2,51.24,28350.0,37.4356,37.4502,37.3626,37.3918,28350.0
2007-01-08 15:20:00,51.23,51.25,51.21,51.21,5700.0,37.3845,37.3991,37.3699,37.3699,5700.0
2007-01-08 15:25:00,51.19,51.21,51.15,51.15,6450.0,37.3553,37.3699,37.3262,37.3262,6450.0
2007-01-08 15:30:00,51.13,51.23,51.13,51.19,12300.0,37.3116,37.3845,37.3116,37.3553,12300.0
2007-01-08 15:35:00,51.18,51.18,51.1,51.11,14550.0,37.348,37.348,37.2897,37.297,14550.0
2007-01-08 15:40:00,51.11,51.17,51.1,51.14,14700.0,37.297,37.3407,37.2897,37.3189,14700.0
2007-01-08 15:45:00,51.14,51.17,51.11,51.16,15450.0,37.3189,37.3407,37.297,37.3335,15450.0
2007-01-08 15:50:00,51.16,51.23,51.15,51.23,35700.0,37.3335,37.3845,37.3262,37.3845,35700.0
2007-01-08 15:55:00,51.22,51.23,51.2,51.21,62700.0,37.3772,37.3845,37.3626,37.3699,62700.0
2007-01-09 09:30:00,51.07,51.07,50.78,50.91,44100.0,37.2678,37.2678,37.0562,37.151,44100.0
2007-01-09 09:35:00,50.91,50.97,50.69,50.85,35100.0,37.151,37.1948,36.9905,37.1072,35100.0
2007-01-09 09:40:00,50.87,50.96,50.8,50.94,20850.0,37.1218,37.1875,37.0707,37.1729,20850.0
2007-01-09 09:45:00,50.95,51.03,50.87,50.99,20850.0,37.1802,37.2386,37.1218,37.2094,20850.0
2007-01-09 09:50:00,51.0,51.03,50.92,51.01,34650.0,37.2167,37.2386,37.1583,37.224,34650.0
2007-01-09 09:55:00,51.01,51.02,50.79,50.79,16200.0,37.224,37.2313,37.0634,37.0634,16200.0
2007-01-09 10:00:00,50.79,50.88,50.77,50.88,18300.0,37.0634,37.1291,37.0489,37.1291,18300.0
2007-01-09 10:05:00,50.88,51.0,50.84,50.99,15150.0,37.1291,37.2167,37.0999,37.2094,15150.0
2007-01-09 10:10:00,51.0,51.03,50.97,51.01,16950.0,37.2167,37.2386,37.1948,37.224,16950.0
2007-01-09 10:15:00,51.01,51.04,50.98,51.03,9900.0,37.224,37.2459,37.2021,37.2386,9900.0
2007-01-09 10:20:00,51.02,51.03,50.99,51.0,13500.0,37.2313,37.2386,37.2094,37.2167,13500.0
2007-01-09 10:25:00,51.01,51.08,51.01,51.08,11400.0,37.224,37.2751,37.224,37.2751,11400.0
2007-01-09 10:30:00,51.1,51.2,51.06,51.17,21300.0,37.2897,37.3626,37.2605,37.3407,21300.0
2007-01-09 10:35:00,51.17,51.33,51.16,51.33,14100.0,37.3407,37.4575,37.3335,37.4575,14100.0
2007-01-09 10:40:00,51.31,51.4,51.23,51.33,52800.0,37.4429,37.5086,37.3845,37.4575,52800.0
2007-01-09 10:45:00,51.33,51.38,51.25,51.26,21000.0,37.4575,37.494,37.3991,37.4064,21000.0
2007-01-09 10:50:00,51.25,51.29,51.21,51.27,8250.0,37.3991,37.4283,37.3699,37.4137,8250.0
2007-01-09 10:55:00,51.29,51.29,51.25,51.27,3750.0,37.4283,37.4283,37.3991,37.4137,3750.0
2007-01-09 11:00:00,51.27,51.31,51.24,51.28,15000.0,37.4137,37.4429,37.3918,37.421,15000.0
2007-01-09 11:05:00,51.28,51.29,51.21,51.24,17400.0,37.421,37.4283,37.3699,37.3918,17400.0
2007-01-09 11:10:00,51.25,51.3,51.25,51.29,9450.0,37.3991,37.4356,37.3991,37.4283,9450.0
2007-01-09 11:15:00,51.3,51.3,51.13,51.15,11250.0,37.4356,37.4356,37.3116,37.3262,11250.0
2007-01-09 11:20:00,51.15,51.16,51.05,51.12,17700.0,37.3262,37.3335,37.2532,37.3043,17700.0
2007-01-09 11:25:00,51.09,51.12,50.99,51.0,12300.0,37.2824,37.3043,37.2094,37.2167,12300.0
2007-01-09 11:30:00,51.0,51.11,51.0,51.09,20250.0,37.2167,37.297,37.2167,37.2824,20250.0
2007-01-09 11:35:00,51.11,51.13,51.05,51.12,4950.0,37.297,37.3116,37.2532,37.3043,4950.0
2007-01-09 11:40:00,51.12,51.13,51.01,51.02,12150.0,37.3043,37.3116,37.224,37.2313,12150.0
2007-01-09 11:45:00,51.01,51.04,51.0,51.03,7200.0,37.224,37.2459,37.2167,37.2386,7200.0
2007-01-09 11:50:00,51.05,51.07,51.01,51.07,9300.0,37.2532,37.2678,37.224,37.2678,9300.0
2007-01-09 11:55:00,51.04,51.04,50.93,51.01,8100.0,37.2459,37.2459,37.1656,37.224,8100.0
2007-01-09 12:00:00,51.02,51.03,50.99,51.02,6150.0,37.2313,37.2386,37.2094,37.2313,6150.0
2007-01-09 12:05:00,51.01,51.01,50.94,51.0,11850.0,37.224,37.224,37.1729,37.2167,11850.0
2007-01-09 12:10:00,50.99,51.05,50.99,51.02,2700.0,37.2094,37.2532,37.2094,37.2313,2700.0
2007-01-09 12:15:00,51.03,51.06,51.02,51.04,4200.0,37.2386,37.2605,37.2313,37.2459,4200.0
2007-01-09 12:20:00,51.04,51.05,51.0,51.0,10950.0,37.2459,37.2532,37.2167,37.2167,10950.0
2007-01-09 12:25:00,51.0,51.01,50.97,50.98,57600.0,37.2167,37.224,37.1948,37.2021,57600.0
2007-01-09 12:30:00,50.98,51.0,50.95,50.95,12900.0,37.2021,37.2167,37.1802,37.1802,12900.0
2007-01-09 12:35:00,50.95,50.97,50.91,50.91,4050.0,37.1802,37.1948,37.151,37.151,4050.0
2007-01-09 12:40:00,50.93,51.07,50.91,51.06,21150.0,37.1656,37.2678,37.151,37.2605,21150.0
2007-01-09 12:45:00,51.07,51.07,50.93,50.93,8100.0,37.2678,37.2678,37.1656,37.1656,8100.0
2007-01-09 12:50:00,50.96,51.01,50.94,50.94,5550.0,37.1875,37.224,37.1729,37.1729,5550.0
2007-01-09 12:55:00,50.97,51.0,50.93,50.97,7050.0,37.1948,37.2167,37.1656,37.1948,7050.0
2007-01-09 13:00:00,50.99,51.01,50.96,50.96,3150.0,37.2094,37.224,37.1875,37.1875,3150.0
2007-01-09 13:05:00,50.99,51.05,50.95,51.02,7950.0,37.2094,37.2532,37.1802,37.2313,7950.0
2007-01-09 13:10:00,51.01,51.08,50.97,51.05,10650.0,37.224,37.2751,37.1948,37.2532,10650.0
2007-01-09 13:15:00,51.05,51.08,51.05,51.07,7350.0,37.2532,37.2751,37.2532,37.2678,7350.0
2007-01-09 13:20:00,51.05,51.07,51.04,51.04,9300.0,37.2532,37.2678,37.2459,37.2459,9300.0
2007-01-09 13:25:00,51.07,51.07,51.01,51.05,6900.0,37.2678,37.2678,37.224,37.2532,6900.0
2007-01-09 13:30:00,51.05,51.07,51.04,51.06,23250.0,37.2532,37.2678,37.2459,37.2605,23250.0
2007-01-09 13:35:00,51.07,51.08,51.05,51.07,12900.0,37.2678,37.2751,37.2532,37.2678,12900.0
2007-01-09 13:40:00,51.09,51.12,51.06,51.12,8550.0,37.2824,37.3043,37.2605,37.3043,8550.0
2007-01-09 13:45:00,51.12,51.23,51.11,51.12,15750.0,37.3043,37.3845,37.297,37.3043,15750.0
2007-01-09 13:50:00,51.11,51.18,51.11,51.17,13350.0,37.297,37.348,37.297,37.3407,13350.0
2007-01-09 13:55:00,51.15,51.2,51.08,51.2,43050.0,37.3262,37.3626,37.2751,37.3626,43050.0
2007-01-09 14:00:00,51.2,51.28,51.17,51.27,25500.0,37.3626,37.421,37.3407,37.4137,25500.0
2007-01-09 14:05:00,51.27,51.28,51.22,51.25,25350.0,37.4137,37.421,37.3772,37.3991,25350.0
2007-01-09 14:10:00,51.25,51.35,51.22,51.25,37800.0,37.3991,37.4721,37.3772,37.3991,37800.0
2007-01-09 14:15:00,51.26,51.26,51.15,51.21,13800.0,37.4064,37.4064,37.3262,37.3699,13800.0
2007-01-09 14:20:00,51.21,51.23,51.11,51.11,21600.0,37.3699,37.3845,37.297,37.297,21600.0
2007-01-09 14:25:00,51.13,51.21,51.13,51.21,20850.0,37.3116,37.3699,37.3116,37.3699,20850.0
2007-01-09 14:30:00,51.21,51.23,51.17,51.19,40650.0,37.3699,37.3845,37.3407,37.3553,40650.0
2007-01-09 14:35:00,51.21,51.29,51.19,51.28,18600.0,37.3699,37.4283,37.3553,37.421,18600.0
2007-01-09 14:40:00,51.26,51.29,51.23,51.27,22650.0,37.4064,37.4283,37.3845,37.4137,22650.0
2007-01-09 14:45:00,51.28,51.3,51.25,51.3,13050.0,37.421,37.4356,37.3991,37.4356,13050.0
2007-01-09 14:50:00,51.3,51.38,51.3,51.37,20850.0,37.4356,37.494,37.4356,37.4867,20850.0
2007-01-09 14:55:00,51.37,51.42,51.37,51.41,37350.0,37.4867,37.5232,37.4867,37.5159,37350.0
2007-01-09 15:00:00,51.41,51.57,51.33,51.55,102750.0,37.5159,37.6326,37.4575,37.6181,102750.0
2007-01-09 15:05:00,51.53,51.55,51.43,51.43,38700.0,37.6035,37.6181,37.5305,37.5305,38700.0
2007-01-09 15:10:00,51.43,51.48,51.41,51.46,18150.0,37.5305,37.567,37.5159,37.5524,18150.0
2007-01-09 15:15:00,51.44,51.47,51.39,51.43,10950.0,37.5378,37.5597,37.5013,37.5305,10950.0
2007-01-09 15:20:00,51.43,51.43,51.39,51.4,11700.0,37.5305,37.5305,37.5013,37.5086,11700.0
2007-01-09 15:25:00,51.4,51.49,51.39,51.48,10650.0,37.5086,37.5743,37.5013,37.567,10650.0
2007-01-09 15:30:00,51.48,51.54,51.46,51.49,45900.0,37.567,37.6108,37.5524,37.5743,45900.0
2007-01-09 15:35:00,51.49,51.5,51.46,51.47,13800.0,37.5743,37.5816,37.5524,37.5597,13800.0
2007-01-09 15:40:00,51.47,51.61,51.47,51.53,32250.0,37.5597,37.6618,37.5597,37.6035,32250.0
2007-01-09 15:45:00,51.54,51.54,51.43,51.45,16650.0,37.6108,37.6108,37.5305,37.5451,16650.0
2007-01-09 15:50:00,51.45,51.46,51.41,51.43,22950.0,37.5451,37.5524,37.5159,37.5305,22950.0
2007-01-09 15:55:00,51.43,51.47,51.39,51.41,36150.0,37.5305,37.5597,37.5013,37.5159,36150.0
2007-01-10 09:30:00,51.09,51.09,50.94,50.95,15600.0,37.2824,37.2824,37.1729,37.1802,15600.0
2007-01-10 09:35:00,50.96,50.97,50.9,50.97,6750.0,37.1875,37.1948,37.1437,37.1948,6750.0
2007-01-10 09:40:00,51.0,51.14,50.93,51.09,28050.0,37.2167,37.3189,37.1656,37.2824,28050.0
2007-01-10 09:45:00,51.08,51.13,50.99,51.08,20100.0,37.2751,37.3116,37.2094,37.2751,20100.0
2007-01-10 09:50:00,51.07,51.13,51.0,51.06,19050.0,37.2678,37.3116,37.2167,37.2605,19050.0
2007-01-10 09:55:00,51.06,51.17,51.02,51.15,16200.0,37.2605,37.3407,37.2313,37.3262,16200.0
2007-01-10 10:00:00,51.15,51.29,51.13,51.19,25500.0,37.3262,37.4283,37.3116,37.3553,25500.0
2007-01-10 10:05:00,51.2,51.23,51.13,51.18,12300.0,37.3626,37.3845,37.3116,37.348,12300.0
2007-01-10 10:10:00,51.18,51.19,51.11,51.13,9450.0,37.348,37.3553,37.297,37.3116,9450.0
2007-01-10 10:15:00,51.15,51.39,51.14,51.37,15900.0,37.3262,37.5013,37.3189,37.4867,15900.0
2007-01-10 10:20:00,51.38,51.38,51.26,51.37,33750.0,37.494,37.494,37.4064,37.4867,33750.0
2007-01-10 10:25:00,51.34,51.35,51.29,51.34,40350.0,37.4648,37.4721,37.4283,37.4648,40350.0
2007-01-10 10:30:00,51.32,51.35,51.31,51.33,30450.0,37.4502,37.4721,37.4429,37.4575,30450.0
2007-01-10 10:35:00,51.33,51.35,51.29,51.33,35700.0,37.4575,37.4721,37.4283,37.4575,35700.0
2007-01-10 10:40:00,51.36,51.36,51.3,51.33,36750.0,37.4794,37.4794,37.4356,37.4575,36750.0
2007-01-10 10:45:00,51.33,51.35,51.32,51.33,37050.0,37.4575,37.4721,37.4502,37.4575,37050.0
2007-01-10 10:50:00,51.33,51.35,51.31,51.33,17400.0,37.4575,37.4721,37.4429,37.4575,17400.0
2007-01-10 10:55:00,51.33,51.35,51.32,51.33,188250.0,37.4575,37.4721,37.4502,37.4575,188250.0
2007-01-10 11:00:00,51.33,51.35,51.27,51.33,27000.0,37.4575,37.4721,37.4137,37.4575,27000.0
2007-01-10 11:05:00,51.35,51.41,51.32,51.39,16800.0,37.4721,37.5159,37.4502,37.5013,16800.0
2007-01-10 11:10:00,51.39,51.39,51.35,51.35,10800.0,37.5013,37.5013,37.4721,37.4721,10800.0
2007-01-10 11:15:00,51.37,51.39,51.36,51.38,5550.0,37.4867,37.5013,37.4794,37.494,5550.0
2007-01-10 11:20:00,51.35,51.4,51.31,51.31,4950.0,37.4721,37.5086,37.4429,37.4429,4950.0
2007-01-10 11:25:00,51.33,51.37,51.3,51.36,7950.0,37.4575,37.4867,37.4356,37.4794,7950.0
2007-01-10 11:30:00,51.35,51.37,51.29,51.31,7200.0,37.4721,37.4867,37.4283,37.4429,7200.0
2007-01-10 11:35:00,51.29,51.35,51.27,51.33,11550.0,37.4283,37.4721,37.4137,37.4575,11550.0
2007-01-10 11:40:00,51.33,51.34,51.32,51.33,6600.0,37.4575,37.4648,37.4502,37.4575,6600.0
2007-01-10 11:45:00,51.33,51.34,51.31,51.34,5400.0,37.4575,37.4648,37.4429,37.4648,5400.0
2007-01-10 11:50:00,51.34,51.39,51.34,51.35,21450.0,37.4648,37.5013,37.4648,37.4721,21450.0
2007-01-10 11:55:00,51.38,51.39,51.33,51.33,5250.0,37.494,37.5013,37.4575,37.4575,5250.0
2007-01-10 12:00:00,51.33,51.34,51.29,51.33,5700.0,37.4575,37.4648,37.4283,37.4575,5700.0
2007-01-10 12:05:00,51.32,51.32,51.26,51.29,13800.0,37.4502,37.4502,37.4064,37.4283,13800.0
2007-01-10 12:10:00,51.31,51.31,51.25,51.31,4350.0,37.4429,37.4429,37.3991,37.4429,4350.0
2007-01-10 12:15:00,51.31,51.34,51.31,51.33,2250.0,37.4429,37.4648,37.4429,37.4575,2250.0
2007-01-10 12:20:00,51.32,51.33,51.25,51.27,3900.0,37.4502,37.4575,37.3991,37.4137,3900.0
2007-01-10 12:25:00,51.25,51.25,51.17,51.17,6750.0,37.3991,37.3991,37.3407,37.3407,6750.0
2007-01-10 12:30:00,51.17,51.21,51.13,51.21,16650.0,37.3407,37.3699,37.3116,37.3699,16650.0
2007-01-10 12:35:00,51.21,51.24,51.19,51.24,8250.0,37.3699,37.3918,37.3553,37.3918,8250.0
2007-01-10 12:40:00,51.26,51.31,51.25,51.31,3750.0,37.4064,37.4429,37.3991,37.4429,3750.0
2007-01-10 12:45:00,51.31,51.34,51.31,51.33,5400.0,37.4429,37.4648,37.4429,37.4575,5400.0
2007-01-10 12:50:00,51.33,51.36,51.33,51.36,4350.0,37.4575,37.4794,37.4575,37.4794,4350.0
2007-01-10 12:55:00,51.36,51.39,51.31,51.35,7350.0,37.4794,37.5013,37.4429,37.4721,7350.0
2007-01-10 13:00:00,51.33,51.33,51.29,51.29,4200.0,37.4575,37.4575,37.4283,37.4283,4200.0
2007-01-10 13:05:00,51.29,51.37,51.29,51.35,22200.0,37.4283,37.4867,37.4283,37.4721,22200.0
2007-01-10 13:10:00,51.34,51.4,51.34,51.36,12900.0,37.4648,37.5086,37.4648,37.4794,12900.0
2007-01-10 13:15:00,51.37,51.37,51.31,51.31,4650.0,37.4867,37.4867,37.4429,37.4429,4650.0
2007-01-10 13:20:00,51.31,51.31,51.3,51.31,2400.0,37.4429,37.4429,37.4356,37.4429,2400.0
2007-01-10 13:25:00,51.33,51.39,51.33,51.37,6300.0,37.4575,37.5013,37.4575,37.4867,6300.0
2007-01-10 13:30:00,51.37,51.37,51.29,51.33,12450.0,37.4867,37.4867,37.4283,37.4575,12450.0
2007-01-10 13:35:00,51.32,51.37,51.3,51.37,5250.0,37.4502,37.4867,37.4356,37.4867,5250.0
2007-01-10 13:40:00,51.37,51.39,51.35,51.36,20250.0,37.4867,37.5013,37.4721,37.4794,20250.0
2007-01-10 13:45:00,51.36,51.39,51.36,51.37,38700.0,37.4794,37.5013,37.4794,37.4867,38700.0
2007-01-10 13:50:00,51.37,51.39,51.35,51.36,15750.0,37.4867,37.5013,37.4721,37.4794,15750.0
2007-01-10 13:55:00,51.35,51.35,51.34,51.34,3300.0,37.4721,37.4721,37.4648,37.4648,3300.0
2007-01-10 14:00:00,51.35,51.35,51.33,51.33,1950.0,37.4721,37.4721,37.4575,37.4575,1950.0
2007-01-10 14:05:00,51.33,51.33,51.31,51.33,3900.0,37.4575,37.4575,37.4429,37.4575,3900.0
2007-01-10 14:10:00,51.32,51.33,51.3,51.33,7050.0,37.4502,37.4575,37.4356,37.4575,7050.0
2007-01-10 14:15:00,51.34,51.38,51.33,51.37,18900.0,37.4648,37.494,37.4575,37.4867,18900.0
2007-01-10 14:20:00,51.35,51.35,51.3,51.33,11100.0,37.4721,37.4721,37.4356,37.4575,11100.0
2007-01-10 14:25:00,51.33,51.35,51.31,51.31,4350.0,37.4575,37.4721,37.4429,37.4429,4350.0
2007-01-10 14:30:00,51.3,51.39,51.3,51.35,21300.0,37.4356,37.5013,37.4356,37.4721,21300.0
2007-01-10 14:35:00,51.35,51.35,51.32,51.34,7050.0,37.4721,37.4721,37.4502,37.4648,7050.0
2007-01-10 14:40:00,51.35,51.39,51.35,51.37,12600.0,37.4721,37.5013,37.4721,37.4867,12600.0
2007-01-10 14:45:00,51.36,51.39,51.36,51.36,21600.0,37.4794,37.5013,37.4794,37.4794,21600.0
2007-01-10 14:50:00,51.37,51.37,51.35,51.37,9750.0,37.4867,37.4867,37.4721,37.4867,9750.0
2007-01-10 14:55:00,51.37,51.37,51.33,51.36,5400.0,37.4867,37.4867,37.4575,37.4794,5400.0
2007-01-10 15:00:00,51.35,51.38,51.34,51.36,11700.0,37.4721,37.494,37.4648,37.4794,11700.0
2007-01-10 15:05:00,51.36,51.38,51.33,51.33,16650.0,37.4794,37.494,37.4575,37.4575,16650.0
2007-01-10 15:10:00,51.33,51.38,51.31,51.38,7350.0,37.4575,37.494,37.4429,37.494,7350.0
2007-01-10 15:15:00,51.37,51.39,51.34,51.37,32100.0,37.4867,37.5013,37.4648,37.4867,32100.0
2007-01-10 15:20:00,51.37,51.39,51.34,51.35,27300.0,37.4867,37.5013,37.4648,37.4721,27300.0
2007-01-10 15:25:00,51.36,51.39,51.32,51.37,15450.0,37.4794,37.5013,37.4502,37.4867,15450.0
2007-01-10 15:30:00,51.37,51.41,51.35,51.37,18450.0,37.4867,37.5159,37.4721,37.4867,18450.0
2007-01-10 15:35:00,51.37,51.39,51.36,51.37,7950.0,37.4867,37.5013,37.4794,37.4867,7950.0
2007-01-10 15:40:00,51.39,51.49,51.37,51.49,11250.0,37.5013,37.5743,37.4867,37.5743,11250.0
2007-01-10 15:45:00,51.49,51.49,51.42,51.42,14400.0,37.5743,37.5743,37.5232,37.5232,14400.0
2007-01-10 15:50:00,51.43,51.51,51.41,51.48,23100.0,37.5305,37.5889,37.5159,37.567,23100.0
2007-01-10 15:55:00,51.49,51.51,51.45,51.45,19050.0,37.5743,37.5889,37.5451,37.5451,19050.0
2007-01-11 09:30:00,51.64,51.64,51.42,51.49,8250.0,37.6837,37.6837,37.5232,37.5743,8250.0
2007-01-11 09:35:00,51.49,51.56,51.4,51.41,12150.0,37.5743,37.6253,37.5086,37.5159,12150.0
2007-01-11 09:40:00,51.39,51.63,51.38,51.63,19500.0,37.5013,37.6764,37.494,37.6764,19500.0
2007-01-11 09:45:00,51.62,51.67,51.62,51.66,11850.0,37.6691,37.7056,37.6691,37.6983,11850.0
2007-01-11 09:50:00,51.66,51.73,51.61,51.61,11400.0,37.6983,37.7494,37.6618,37.6618,11400.0
2007-01-11 09:55:00,51.61,51.67,51.58,51.58,9000.0,37.6618,37.7056,37.6399,37.6399,9000.0
2007-01-11 10:00:00,51.58,51.61,51.47,51.51,9450.0,37.6399,37.6618,37.5597,37.5889,9450.0
2007-01-11 10:05:00,51.52,51.6,51.49,51.57,5550.0,37.5962,37.6545,37.5743,37.6326,5550.0
2007-01-11 10:10:00,51.61,51.71,51.61,51.68,9600.0,37.6618,37.7348,37.6618,37.7129,9600.0
2007-01-11 10:15:00,51.64,51.69,51.63,51.65,68700.0,37.6837,37.7202,37.6764,37.691,68700.0
2007-01-11 10:20:00,51.64,51.69,51.57,51.67,18750.0,37.6837,37.7202,37.6326,37.7056,18750.0
2007-01-11 10:25:00,51.67,51.69,51.64,51.67,17700.0,37.7056,37.7202,37.6837,37.7056,17700.0
2007-01-11 10:30:00,51.67,51.77,51.67,51.76,14550.0,37.7056,37.7786,37.7056,37.7713,14550.0
2007-01-11 10:35:00,51.78,51.83,51.74,51.79,15150.0,37.7859,37.8224,37.7567,37.7932,15150.0
2007-01-11 10:40:00,51.79,51.91,51.78,51.89,30900.0,37.7932,37.8808,37.7859,37.8662,30900.0
2007-01-11 10:45:00,51.89,51.89,51.81,51.83,19200.0,37.8662,37.8662,37.8078,37.8224,19200.0
2007-01-11 10:50:00,51.83,51.83,51.78,51.78,18600.0,37.8224,37.8224,37.7859,37.7859,18600.0
2007-01-11 10:55:00,51.79,51.83,51.73,51.78,28500.0,37.7932,37.8224,37.7494,37.7859,28500.0
2007-01-11 11:00:00,51.78,51.85,51.72,51.72,43050.0,37.7859,37.837,37.7421,37.7421,43050.0
2007-01-11 11:05:00,51.72,51.79,51.67,51.69,48750.0,37.7421,37.7932,37.7056,37.7202,48750.0
2007-01-11 11:10:00,51.69,51.78,51.67,51.71,66750.0,37.7202,37.7859,37.7056,37.7348,66750.0
2007-01-11 11:15:00,51.73,51.82,51.73,51.82,12900.0,37.7494,37.8151,37.7494,37.8151,12900.0
2007-01-11 11:20:00,51.81,51.87,51.8,51.81,18150.0,37.8078,37.8516,37.8005,37.8078,18150.0
2007-01-11 11:25:00,51.81,51.87,51.81,51.87,16950.0,37.8078,37.8516,37.8078,37.8516,16950.0
2007-01-11 11:30:00,51.86,51.86,51.77,51.83,12900.0,37.8443,37.8443,37.7786,37.8224,12900.0
2007-01-11 11:35:00,51.83,51.9,51.81,51.88,13200.0,37.8224,37.8735,37.8078,37.8589,13200.0
2007-01-11 11:40:00,51.89,51.89,51.85,51.87,5850.0,37.8662,37.8662,37.837,37.8516,5850.0
2007-01-11 11:45:00,51.87,51.87,51.82,51.83,13500.0,37.8516,37.8516,37.8151,37.8224,13500.0
2007-01-11 11:50:00,51.83,51.89,51.83,51.83,184200.0,37.8224,37.8662,37.8224,37.8224,184200.0
2007-01-11 11:55:00,51.83,51.88,51.81,51.83,43350.0,37.8224,37.8589,37.8078,37.8224,43350.0
2007-01-11 12:00:00,51.83,51.88,51.81,51.85,47550.0,37.8224,37.8589,37.8078,37.837,47550.0
2007-01-11 12:05:00,51.83,51.86,51.81,51.83,10500.0,37.8224,37.8443,37.8078,37.8224,10500.0
2007-01-11 12:10:00,51.83,51.83,51.76,51.77,7200.0,37.8224,37.8224,37.7713,37.7786,7200.0
2007-01-11 12:15:00,51.78,51.86,51.78,51.82,9600.0,37.7859,37.8443,37.7859,37.8151,9600.0
2007-01-11 12:20:00,51.82,51.83,51.81,51.81,5550.0,37.8151,37.8224,37.8078,37.8078,5550.0
2007-01-11 12:25:00,51.79,51.83,51.79,51.83,11250.0,37.7932,37.8224,37.7932,37.8224,11250.0
2007-01-11 12:30:00,51.83,51.85,51.81,51.84,8250.0,37.8224,37.837,37.8078,37.8297,8250.0
2007-01-11 12:35:00,51.83,51.85,51.83,51.83,13950.0,37.8224,37.837,37.8224,37.8224,13950.0
2007-01-11 12:40:00,51.83,51.87,51.81,51.87,9900.0,37.8224,37.8516,37.8078,37.8516,9900.0
2007-01-11 12:45:00,51.89,51.91,51.87,51.91,5100.0,37.8662,37.8808,37.8516,37.8808,5100.0
2007-01-11 12:50:00,51.92,51.94,51.91,51.91,8250.0,37.8881,37.9026,37.8808,37.8808,8250.0
2007-01-11 12:55:00,51.93,51.93,51.91,51.93,10650.0,37.8954,37.8954,37.8808,37.8954,10650.0
2007-01-11 13:00:00,51.93,51.93,51.86,51.86,8250.0,37.8954,37.8954,37.8443,37.8443,8250.0
2007-01-11 13:05:00,51.85,51.85,51.74,51.74,18900.0,37.837,37.837,37.7567,37.7567,18900.0
2007-01-11 13:10:00,51.74,51.75,51.72,51.73,9300.0,37.7567,37.764,37.7421,37.7494,9300.0
2007-01-11 13:15:00,51.73,51.74,51.71,51.71,9600.0,37.7494,37.7567,37.7348,37.7348,9600.0
2007-01-11 13:20:00,51.7,51.71,51.65,51.68,9150.0,37.7275,37.7348,37.691,37.7129,9150.0
2007-01-11 13:25:00,51.68,51.69,51.65,51.66,5400.0,37.7129,37.7202,37.691,37.6983,5400.0
2007-01-11 13:30:00,51.67,51.73,51.67,51.68,8700.0,37.7056,37.7494,37.7056,37.7129,8700.0
2007-01-11 13:35:00,51.7,51.75,51.7,51.75,4950.0,37.7275,37.764,37.7275,37.764,4950.0
2007-01-11 13:40:00,51.75,51.76,51.68,51.71,8700.0,37.764,37.7713,37.7129,37.7348,8700.0
2007-01-11 13:45:00,51.7,51.73,51.69,51.71,9150.0,37.7275,37.7494,37.7202,37.7348,9150.0
2007-01-11 13:50:00,51.72,51.72,51.65,51.67,8700.0,37.7421,37.7421,37.691,37.7056,8700.0
2007-01-11 13:55:00,51.69,51.73,51.68,51.72,10500.0,37.7202,37.7494,37.7129,37.7421,10500.0
2007-01-11 14:00:00,51.72,51.72,51.56,51.63,19350.0,37.7421,37.7421,37.6253,37.6764,19350.0
2007-01-11 14:05:00,51.63,51.64,51.61,51.61,8250.0,37.6764,37.6837,37.6618,37.6618,8250.0
2007-01-11 14:10:00,51.64,51.64,51.57,51.61,20700.0,37.6837,37.6837,37.6326,37.6618,20700.0
2007-01-11 14:15:00,51.62,51.71,51.59,51.67,41550.0,37.6691,37.7348,37.6472,37.7056,41550.0
2007-01-11 14:20:00,51.67,51.74,51.67,51.73,32550.0,37.7056,37.7567,37.7056,37.7494,32550.0
2007-01-11 14:25:00,51.73,51.76,51.71,51.75,28200.0,37.7494,37.7713,37.7348,37.764,28200.0
2007-01-11 14:30:00,51.75,51.8,51.71,51.75,28950.0,37.764,37.8005,37.7348,37.764,28950.0
2007-01-11 14:35:00,51.74,51.78,51.74,51.77,8100.0,37.7567,37.7859,37.7567,37.7786,8100.0
2007-01-11 14:40:00,51.78,51.79,51.76,51.79,20100.0,37.7859,37.7932,37.7713,37.7932,20100.0
2007-01-11 14:45:00,51.8,51.8,51.77,51.78,16800.0,37.8005,37.8005,37.7786,37.7859,16800.0
2007-01-11 14:50:00,51.78,51.83,51.77,51.81,16350.0,37.7859,37.8224,37.7786,37.8078,16350.0
2007-01-11 14:55:00,51.83,51.83,51.75,51.79,11850.0,37.8224,37.8224,37.764,37.7932,11850.0
2007-01-11 15:00:00,51.79,51.8,51.77,51.78,10050.0,37.7932,37.8005,37.7786,37.7859,10050.0
2007-01-11 15:05:00,51.78,51.83,51.77,51.79,27300.0,37.7859,37.8224,37.7786,37.7932,27300.0
2007-01-11 15:10:00,51.79,51.86,51.79,51.84,15750.0,37.7932,37.8443,37.7932,37.8297,15750.0
2007-01-11 15:15:00,51.85,51.86,51.8,51.83,15900.0,37.837,37.8443,37.8005,37.8224,15900.0
2007-01-11 15:20:00,51.83,51.84,51.75,51.75,25200.0,37.8224,37.8297,37.764,37.764,25200.0
2007-01-11 15:25:00,51.75,51.81,51.67,51.79,21300.0,37.764,37.8078,37.7056,37.7932,21300.0
2007-01-11 15:30:00,51.78,51.79,51.72,51.75,21750.0,37.7859,37.7932,37.7421,37.764,21750.0
2007-01-11 15:35:00,51.75,51.79,51.75,51.77,11550.0,37.764,37.7932,37.764,37.7786,11550.0
2007-01-11 15:40:00,51.78,51.8,51.76,51.77,17100.0,37.7859,37.8005,37.7713,37.7786,17100.0
2007-01-11 15:45:00,51.75,51.78,51.73,51.77,19950.0,37.764,37.7859,37.7494,37.7786,19950.0
2007-01-11 15:50:00,51.78,51.85,51.75,51.83,32100.0,37.7859,37.837,37.764,37.8224,32100.0
2007-01-11 15:55:00,51.83,51.86,51.81,51.81,22050.0,37.8224,37.8443,37.8078,37.8078,22050.0
2007-01-12 09:30:00,51.73,51.83,51.59,51.83,19950.0,37.7494,37.8224,37.6472,37.8224,19950.0
2007-01-12 09:35:00,51.83,52.0,51.83,51.83,13500.0,37.8224,37.9464,37.8224,37.8224,13500.0
2007-01-12 09:40:00,51.85,52.07,51.85,52.07,35100.0,37.837,37.9975,37.837,37.9975,35100.0
2007-01-12 09:45:00,52.07,52.14,52.02,52.13,19500.0,37.9975,38.0486,37.961,38.0413,19500.0
2007-01-12 09:50:00,52.13,52.37,52.13,52.33,33450.0,38.0413,38.2164,38.0413,38.1872,33450.0
2007-01-12 09:55:00,52.34,52.38,52.25,52.29,21000.0,38.1945,38.2237,38.1289,38.1581,21000.0
2007-01-12 10:00:00,52.29,52.31,52.19,52.22,19950.0,38.1581,38.1727,38.0851,38.107,19950.0
2007-01-12 10:05:00,52.21,52.24,52.09,52.1,13350.0,38.0997,38.1216,38.0121,38.0194,13350.0
2007-01-12 10:10:00,52.1,52.14,52.09,52.11,8850.0,38.0194,38.0486,38.0121,38.0267,8850.0
2007-01-12 10:15:00,52.11,52.12,52.06,52.1,8400.0,38.0267,38.034,37.9902,38.0194,8400.0
2007-01-12 10:20:00,52.11,52.14,52.08,52.08,10350.0,38.0267,38.0486,38.0048,38.0048,10350.0
2007-01-12 10:25:00,52.08,52.09,51.93,51.93,9750.0,38.0048,38.0121,37.8954,37.8954,9750.0
2007-01-12 10:30:00,51.95,51.99,51.91,51.96,6450.0,37.9099,37.9391,37.8808,37.9172,6450.0
2007-01-12 10:35:00,51.96,51.97,51.93,51.93,3750.0,37.9172,37.9245,37.8954,37.8954,3750.0
2007-01-12 10:40:00,51.93,51.93,51.8,51.9,9750.0,37.8954,37.8954,37.8005,37.8735,9750.0
2007-01-12 10:45:00,51.89,51.95,51.89,51.9,7350.0,37.8662,37.9099,37.8662,37.8735,7350.0
2007-01-12 10:50:00,51.91,51.92,51.87,51.88,7350.0,37.8808,37.8881,37.8516,37.8589,7350.0
2007-01-12 10:55:00,51.91,52.01,51.91,52.0,5850.0,37.8808,37.9537,37.8808,37.9464,5850.0
2007-01-12 11:00:00,52.0,52.0,51.97,51.99,21300.0,37.9464,37.9464,37.9245,37.9391,21300.0
2007-01-12 11:05:00,51.98,51.99,51.89,51.92,12000.0,37.9318,37.9391,37.8662,37.8881,12000.0
2007-01-12 11:10:00,51.93,51.94,51.91,51.93,3600.0,37.8954,37.9026,37.8808,37.8954,3600.0
2007-01-12 11:15:00,51.95,52.01,51.91,51.99,18450.0,37.9099,37.9537,37.8808,37.9391,18450.0
2007-01-12 11:20:00,51.94,52.01,51.89,51.99,24150.0,37.9026,37.9537,37.8662,37.9391,24150.0
2007-01-12 11:25:00,51.98,52.05,51.96,52.0,25200.0,37.9318,37.9829,37.9172,37.9464,25200.0
2007-01-12 11:30:00,52.0,52.04,51.97,52.02,24900.0,37.9464,37.9756,37.9245,37.961,24900.0
2007-01-12 11:35:00,52.04,52.07,52.01,52.01,7800.0,37.9756,37.9975,37.9537,37.9537,7800.0
2007-01-12 11:40:00,52.03,52.03,51.92,51.93,21900.0,37.9683,37.9683,37.8881,37.8954,21900.0
2007-01-12 11:45:00,51.93,51.94,51.93,51.94,6750.0,37.8954,37.9026,37.8954,37.9026,6750.0
2007-01-12 11:50:00,51.94,52.0,51.94,51.98,35850.0,37.9026,37.9464,37.9026,37.9318,35850.0
2007-01-12 11:55:00,51.97,51.98,51.95,51.98,2400.0,37.9245,37.9318,37.9099,37.9318,2400.0
2007-01-12 12:00:00,52.0,52.0,51.97,51.97,5250.0,37.9464,37.9464,37.9245,37.9245,5250.0
2007-01-12 12:05:00,51.97,52.03,51.97,52.01,18900.0,37.9245,37.9683,37.9245,37.9537,18900.0
2007-01-12 12:10:00,52.0,52.03,52.0,52.01,3150.0,37.9464,37.9683,37.9464,37.9537,3150.0
2007-01-12 12:15:00,52.01,52.04,51.99,52.04,2700.0,37.9537,37.9756,37.9391,37.9756,2700.0
2007-01-12 12:20:00,52.05,52.09,52.05,52.07,4500.0,37.9829,38.0121,37.9829,37.9975,4500.0
2007-01-12 12:25:00,52.07,52.08,52.06,52.07,4800.0,37.9975,38.0048,37.9902,37.9975,4800.0
2007-01-12 12:30:00,52.06,52.07,52.01,52.01,6300.0,37.9902,37.9975,37.9537,37.9537,6300.0
2007-01-12 12:35:00,52.03,52.03,51.99,52.01,5700.0,37.9683,37.9683,37.9391,37.9537,5700.0
2007-01-12 12:40:00,52.01,52.09,52.01,52.09,7500.0,37.9537,38.0121,37.9537,38.0121,7500.0
2007-01-12 12:45:00,52.07,52.1,52.07,52.07,19200.0,37.9975,38.0194,37.9975,37.9975,19200.0
2007-01-12 12:50:00,52.08,52.09,52.07,52.09,5250.0,38.0048,38.0121,37.9975,38.0121,5250.0
2007-01-12 12:55:00,52.09,52.14,52.09,52.11,9450.0,38.0121,38.0486,38.0121,38.0267,9450.0
2007-01-12 13:00:00,52.1,52.1,52.05,52.06,6150.0,38.0194,38.0194,37.9829,37.9902,6150.0
2007-01-12 13:05:00,52.06,52.09,52.03,52.09,10650.0,37.9902,38.0121,37.9683,38.0121,10650.0
2007-01-12 13:10:00,52.1,52.11,52.04,52.06,24900.0,38.0194,38.0267,37.9756,37.9902,24900.0
2007-01-12 13:15:00,52.05,52.09,51.98,51.99,17100.0,37.9829,38.0121,37.9318,37.9391,17100.0
2007-01-12 13:20:00,52.0,52.03,52.0,52.0,3000.0,37.9464,37.9683,37.9464,37.9464,3000.0
2007-01-12 13:25:00,52.01,52.01,51.97,51.97,16800.0,37.9537,37.9537,37.9245,37.9245,16800.0
2007-01-12 13:30:00,51.95,52.02,51.95,52.02,44100.0,37.9099,37.961,37.9099,37.961,44100.0
2007-01-12 13:35:00,52.01,52.03,52.0,52.03,2850.0,37.9537,37.9683,37.9464,37.9683,2850.0
2007-01-12 13:40:00,52.0,52.03,51.99,52.03,2700.0,37.9464,37.9683,37.9391,37.9683,2700.0
2007-01-12 13:45:00,52.03,52.07,52.03,52.07,2400.0,37.9683,37.9975,37.9683,37.9975,2400.0
2007-01-12 13:50:00,52.07,52.14,52.07,52.12,6300.0,37.9975,38.0486,37.9975,38.034,6300.0
2007-01-12 13:55:00,52.11,52.13,52.11,52.13,1200.0,38.0267,38.0413,38.0267,38.0413,1200.0
2007-01-12 14:00:00,52.1,52.13,52.09,52.1,6150.0,38.0194,38.0413,38.0121,38.0194,6150.0
2007-01-12 14:05:00,52.09,52.09,52.01,52.01,11550.0,38.0121,38.0121,37.9537,37.9537,11550.0
2007-01-12 14:10:00,52.02,52.05,52.01,52.05,4650.0,37.961,37.9829,37.9537,37.9829,4650.0
2007-01-12 14:15:00,52.05,52.06,51.91,51.92,12000.0,37.9829,37.9902,37.8808,37.8881,12000.0
2007-01-12 14:20:00,51.95,51.96,51.92,51.92,3150.0,37.9099,37.9172,37.8881,37.8881,3150.0
2007-01-12 14:25:00,51.93,51.97,51.93,51.97,3600.0,37.8954,37.9245,37.8954,37.9245,3600.0
2007-01-12 14:30:00,51.97,51.97,51.95,51.95,3750.0,37.9245,37.9245,37.9099,37.9099,3750.0
2007-01-12 14:35:00,51.95,51.97,51.94,51.97,2100.0,37.9099,37.9245,37.9026,37.9245,2100.0
2007-01-12 14:40:00,51.97,52.01,51.95,52.01,2550.0,37.9245,37.9537,37.9099,37.9537,2550.0
2007-01-12 14:45:00,52.01,52.03,51.99,52.03,2550.0,37.9537,37.9683,37.9391,37.9683,2550.0
2007-01-12 14:50:00,52.01,52.03,51.97,52.0,6300.0,37.9537,37.9683,37.9245,37.9464,6300.0
2007-01-12 14:55:00,52.0,52.01,51.98,51.99,5550.0,37.9464,37.9537,37.9318,37.9391,5550.0
2007-01-12 15:00:00,52.0,52.04,51.99,51.99,10050.0,37.9464,37.9756,37.9391,37.9391,10050.0
2007-01-12 15:05:00,51.99,52.05,51.99,52.03,14550.0,37.9391,37.9829,37.9391,37.9683,14550.0
2007-01-12 15:10:00,52.03,52.05,52.01,52.05,4350.0,37.9683,37.9829,37.9537,37.9829,4350.0
2007-01-12 15:15:00,52.05,52.09,52.04,52.07,9300.0,37.9829,38.0121,37.9756,37.9975,9300.0
2007-01-12 15:20:00,52.09,52.09,52.05,52.05,7950.0,38.0121,38.0121,37.9829,37.9829,7950.0
2007-01-12 15:25:00,52.08,52.08,52.05,52.08,7050.0,38.0048,38.0048,37.9829,38.0048,7050.0
2007-01-12 15:30:00,52.06,52.08,52.03,52.05,7650.0,37.9902,38.0048,37.9683,37.9829,7650.0
2007-01-12 15:35:00,52.05,52.06,52.01,52.01,18600.0,37.9829,37.9902,37.9537,37.9537,18600.0
2007-01-12 15:40:00,52.01,52.03,52.0,52.01,19800.0,37.9537,37.9683,37.9464,37.9537,19800.0
2007-01-12 15:45:00,52.01,52.05,51.99,52.03,20400.0,37.9537,37.9829,37.9391,37.9683,20400.0
2007-01-12 15:50:00,52.05,52.07,52.02,52.05,16050.0,37.9829,37.9975,37.961,37.9829,16050.0
2007-01-12 15:55:00,52.05,52.11,52.05,52.07,64050.0,37.9829,38.0267,37.9829,37.9975,64050.0
2007-01-16 09:30:00,52.07,52.07,51.98,52.03,16950.0,37.9975,37.9975,37.9318,37.9683,16950.0
2007-01-16 09:35:00,52.03,52.03,51.95,52.0,37950.0,37.9683,37.9683,37.9099,37.9464,37950.0
2007-01-16 09:40:00,52.0,52.03,51.97,52.01,39900.0,37.9464,37.9683,37.9245,37.9537,39900.0
2007-01-16 09:45:00,52.01,52.03,51.98,52.02,86700.0,37.9537,37.9683,37.9318,37.961,86700.0
2007-01-16 09:50:00,52.0,52.05,51.98,51.99,29850.0,37.9464,37.9829,37.9318,37.9391,29850.0
2007-01-16 09:55:00,52.0,52.05,51.98,52.01,49200.0,37.9464,37.9829,37.9318,37.9537,49200.0
2007-01-16 10:00:00,52.01,52.02,51.99,52.0,45300.0,37.9537,37.961,37.9391,37.9464,45300.0
2007-01-16 10:05:00,51.99,52.03,51.98,52.0,128250.0,37.9391,37.9683,37.9318,37.9464,128250.0
2007-01-16 10:10:00,52.0,52.05,52.0,52.02,27600.0,37.9464,37.9829,37.9464,37.961,27600.0
2007-01-16 10:15:00,52.01,52.06,52.01,52.01,15900.0,37.9537,37.9902,37.9537,37.9537,15900.0
2007-01-16 10:20:00,52.03,52.05,52.01,52.01,71400.0,37.9683,37.9829,37.9537,37.9537,71400.0
2007-01-16 10:25:00,52.02,52.03,51.97,52.01,51600.0,37.961,37.9683,37.9245,37.9537,51600.0
2007-01-16 10:30:00,52.01,52.03,52.0,52.01,39150.0,37.9537,37.9683,37.9464,37.9537,39150.0
2007-01-16 10:35:00,52.01,52.03,51.9,51.93,26700.0,37.9537,37.9683,37.8735,37.8954,26700.0
2007-01-16 10:40:00,51.95,52.02,51.94,51.94,7200.0,37.9099,37.961,37.9026,37.9026,7200.0
2007-01-16 10:45:00,51.94,51.96,51.93,51.93,15300.0,37.9026,37.9172,37.8954,37.8954,15300.0
2007-01-16 10:50:00,51.93,51.98,51.93,51.94,20700.0,37.8954,37.9318,37.8954,37.9026,20700.0
2007-01-16 10:55:00,51.93,51.96,51.93,51.93,14400.0,37.8954,37.9172,37.8954,37.8954,14400.0
2007-01-16 11:00:00,51.93,52.01,51.93,51.99,10200.0,37.8954,37.9537,37.8954,37.9391,10200.0
2007-01-16 11:05:00,51.98,51.99,51.93,51.93,14100.0,37.9318,37.9391,37.8954,37.8954,14100.0
2007-01-16 11:10:00,51.94,51.95,51.93,51.93,8400.0,37.9026,37.9099,37.8954,37.8954,8400.0
2007-01-16 11:15:00,51.94,51.97,51.93,51.95,10800.0,37.9026,37.9245,37.8954,37.9099,10800.0
2007-01-16 11:20:00,51.95,51.95,51.93,51.95,21900.0,37.9099,37.9099,37.8954,37.9099,21900.0
2007-01-16 11:25:00,51.94,51.99,51.93,51.99,17550.0,37.9026,37.9391,37.8954,37.9391,17550.0
2007-01-16 11:30:00,52.0,52.01,51.99,52.0,15900.0,37.9464,37.9537,37.9391,37.9464,15900.0
2007-01-16 11:35:00,52.0,52.0,51.93,51.95,10950.0,37.9464,37.9464,37.8954,37.9099,10950.0
2007-01-16 11:40:00,51.94,51.96,51.93,51.94,8100.0,37.9026,37.9172,37.8954,37.9026,8100.0
2007-01-16 11:45:00,51.93,51.95,51.93,51.93,6600.0,37.8954,37.9099,37.8954,37.8954,6600.0
2007-01-16 11:50:00,51.93,51.95,51.93,51.93,12000.0,37.8954,37.9099,37.8954,37.8954,12000.0
2007-01-16 11:55:00,51.93,51.97,51.93,51.95,17700.0,37.8954,37.9245,37.8954,37.9099,17700.0
2007-01-16 12:00:00,51.95,51.95,51.93,51.95,23250.0,37.9099,37.9099,37.8954,37.9099,23250.0
2007-01-16 12:05:00,51.94,51.94,51.93,51.93,10950.0,37.9026,37.9026,37.8954,37.8954,10950.0
2007-01-16 12:10:00,51.93,51.95,51.93,51.94,13650.0,37.8954,37.9099,37.8954,37.9026,13650.0
2007-01-16 12:15:00,51.94,51.94,51.9,51.91,16050.0,37.9026,37.9026,37.8735,37.8808,16050.0
2007-01-16 12:20:00,51.91,51.92,51.9,51.91,14100.0,37.8808,37.8881,37.8735,37.8808,14100.0
2007-01-16 12:25:00,51.9,51.91,51.9,51.9,10950.0,37.8735,37.8808,37.8735,37.8735,10950.0
2007-01-16 12:30:00,51.91,51.98,51.91,51.93,18150.0,37.8808,37.9318,37.8808,37.8954,18150.0
2007-01-16 12:35:00,51.93,51.95,51.91,51.93,52950.0,37.8954,37.9099,37.8808,37.8954,52950.0
2007-01-16 12:40:00,51.93,51.94,51.91,51.93,15600.0,37.8954,37.9026,37.8808,37.8954,15600.0
2007-01-16 12:45:00,51.95,51.95,51.93,51.95,30000.0,37.9099,37.9099,37.8954,37.9099,30000.0
2007-01-16 12:50:00,51.95,51.95,51.93,51.93,36600.0,37.9099,37.9099,37.8954,37.8954,36600.0
2007-01-16 12:55:00,51.93,51.95,51.93,51.93,48300.0,37.8954,37.9099,37.8954,37.8954,48300.0
2007-01-16 13:00:00,51.93,51.96,51.9,51.94,45150.0,37.8954,37.9172,37.8735,37.9026,45150.0
2007-01-16 13:05:00,51.94,51.95,51.93,51.93,11250.0,37.9026,37.9099,37.8954,37.8954,11250.0
2007-01-16 13:10:00,51.93,51.94,51.93,51.94,29700.0,37.8954,37.9026,37.8954,37.9026,29700.0
2007-01-16 13:15:00,51.93,51.96,51.93,51.95,9450.0,37.8954,37.9172,37.8954,37.9099,9450.0
2007-01-16 13:20:00,51.95,51.97,51.93,51.93,17550.0,37.9099,37.9245,37.8954,37.8954,17550.0
2007-01-16 13:25:00,51.93,51.97,51.93,51.93,14100.0,37.8954,37.9245,37.8954,37.8954,14100.0
2007-01-16 13:30:00,51.93,51.94,51.91,51.91,7650.0,37.8954,37.9026,37.8808,37.8808,7650.0
2007-01-16 13:35:00,51.91,51.93,51.91,51.91,11700.0,37.8808,37.8954,37.8808,37.8808,11700.0
2007-01-16 13:40:00,51.91,51.93,51.91,51.91,12750.0,37.8808,37.8954,37.8808,37.8808,12750.0
2007-01-16 13:45:00,51.91,51.92,51.9,51.9,15900.0,37.8808,37.8881,37.8735,37.8735,15900.0
2007-01-16 13:50:00,51.9,51.9,51.77,51.8,46500.0,37.8735,37.8735,37.7786,37.8005,46500.0
2007-01-16 13:55:00,51.8,51.8,51.73,51.78,16350.0,37.8005,37.8005,37.7494,37.7859,16350.0
2007-01-16 14:00:00,51.8,51.85,51.79,51.85,12750.0,37.8005,37.837,37.7932,37.837,12750.0
2007-01-16 14:05:00,51.85,51.89,51.85,51.88,19050.0,37.837,37.8662,37.837,37.8589,19050.0
2007-01-16 14:10:00,51.88,51.89,51.84,51.85,10200.0,37.8589,37.8662,37.8297,37.837,10200.0
2007-01-16 14:15:00,51.85,51.97,51.83,51.97,27750.0,37.837,37.9245,37.8224,37.9245,27750.0
2007-01-16 14:20:00,51.96,51.99,51.95,51.97,11700.0,37.9172,37.9391,37.9099,37.9245,11700.0
2007-01-16 14:25:00,51.97,51.97,51.88,51.88,11400.0,37.9245,37.9245,37.8589,37.8589,11400.0
2007-01-16 14:30:00,51.89,51.99,51.89,51.97,21600.0,37.8662,37.9391,37.8662,37.9245,21600.0
2007-01-16 14:35:00,51.97,51.99,51.93,51.97,7350.0,37.9245,37.9391,37.8954,37.9245,7350.0
2007-01-16 14:40:00,51.96,51.96,51.91,51.91,4050.0,37.9172,37.9172,37.8808,37.8808,4050.0
2007-01-16 14:45:00,51.91,51.99,51.9,51.97,15600.0,37.8808,37.9391,37.8735,37.9245,15600.0
2007-01-16 14:50:00,51.97,52.03,51.91,52.03,31950.0,37.9245,37.9683,37.8808,37.9683,31950.0
2007-01-16 14:55:00,52.01,52.03,51.97,52.02,25650.0,37.9537,37.9683,37.9245,37.961,25650.0
2007-01-16 15:00:00,52.02,52.03,52.0,52.03,15300.0,37.961,37.9683,37.9464,37.9683,15300.0
2007-01-16 15:05:00,52.02,52.05,51.99,52.01,28200.0,37.961,37.9829,37.9391,37.9537,28200.0
2007-01-16 15:10:00,52.0,52.05,52.0,52.04,41250.0,37.9464,37.9829,37.9464,37.9756,41250.0
2007-01-16 15:15:00,52.05,52.07,51.99,52.0,68550.0,37.9829,37.9975,37.9391,37.9464,68550.0
2007-01-16 15:20:00,52.0,52.05,51.99,52.03,138300.0,37.9464,37.9829,37.9391,37.9683,138300.0
2007-01-16 15:25:00,52.03,52.05,52.02,52.03,4950.0,37.9683,37.9829,37.961,37.9683,4950.0
2007-01-16 15:30:00,52.05,52.09,52.02,52.08,48600.0,37.9829,38.0121,37.961,38.0048,48600.0
2007-01-16 15:35:00,52.05,52.15,52.05,52.14,49200.0,37.9829,38.0559,37.9829,38.0486,49200.0
2007-01-16 15:40:00,52.14,52.21,52.03,52.04,149700.0,38.0486,38.0997,37.9683,37.9756,149700.0
2007-01-16 15:45:00,52.03,52.17,52.0,52.15,90000.0,37.9683,38.0705,37.9464,38.0559,90000.0
2007-01-16 15:50:00,52.14,52.33,52.13,52.29,105300.0,38.0486,38.1872,38.0413,38.1581,105300.0
2007-01-16 15:55:00,52.31,52.39,52.27,52.3,119100.0,38.1727,38.231,38.1435,38.1654,119100.0
2007-01-17 09:30:00,54.57,55.17,54.57,55.13,40050.0,39.8219,40.2597,39.8219,40.2305,40050.0
2007-01-17 09:35:00,55.13,55.71,55.11,55.61,398250.0,40.2305,40.6538,40.2159,40.5808,398250.0
2007-01-17 09:40:00,55.61,55.83,55.12,55.27,378900.0,40.5808,40.7413,40.2232,40.3327,378900.0
2007-01-17 09:45:00,55.27,55.41,55.1,55.33,230700.0,40.3327,40.4348,40.2086,40.3765,230700.0
2007-01-17 09:50:00,55.29,55.45,55.23,55.38,136800.0,40.3473,40.464,40.3035,40.413,136800.0
2007-01-17 09:55:00,55.38,55.4,55.0,55.15,131700.0,40.413,40.4275,40.1357,40.2451,131700.0
2007-01-17 10:00:00,55.11,55.27,54.89,55.27,178050.0,40.2159,40.3327,40.0554,40.3327,178050.0
2007-01-17 10:05:00,55.27,55.43,55.11,55.19,75150.0,40.3327,40.4494,40.2159,40.2743,75150.0
2007-01-17 10:10:00,55.17,55.31,55.09,55.21,39450.0,40.2597,40.3619,40.2013,40.2889,39450.0
2007-01-17 10:15:00,55.21,55.37,55.16,55.19,97950.0,40.2889,40.4057,40.2524,40.2743,97950.0
2007-01-17 10:20:00,55.19,55.27,55.1,55.13,84300.0,40.2743,40.3327,40.2086,40.2305,84300.0
2007-01-17 10:25:00,55.15,55.22,55.1,55.17,36750.0,40.2451,40.2962,40.2086,40.2597,36750.0
2007-01-17 10:30:00,55.19,55.2,55.07,55.09,70650.0,40.2743,40.2816,40.1867,40.2013,70650.0
2007-01-17 10:35:00,55.08,55.21,54.97,55.12,75900.0,40.194,40.2889,40.1138,40.2232,75900.0
2007-01-17 10:40:00,55.11,55.11,54.75,54.8,151800.0,40.2159,40.2159,39.9532,39.9897,151800.0
2007-01-17 10:45:00,54.79,54.87,54.58,54.63,177900.0,39.9824,40.0408,39.8292,39.8656,177900.0
2007-01-17 10:50:00,54.63,54.98,54.63,54.86,79050.0,39.8656,40.1211,39.8656,40.0335,79050.0
2007-01-17 10:55:00,54.87,54.87,54.73,54.85,23550.0,40.0408,40.0408,39.9386,40.0262,23550.0
2007-01-17 11:00:00,54.86,54.86,54.73,54.79,62100.0,40.0335,40.0335,39.9386,39.9824,62100.0
2007-01-17 11:05:00,54.79,54.83,54.71,54.8,75450.0,39.9824,40.0116,39.924,39.9897,75450.0
2007-01-17 11:10:00,54.8,54.85,54.75,54.81,96000.0,39.9897,40.0262,39.9532,39.997,96000.0
2007-01-17 11:15:00,54.81,54.88,54.79,54.86,46500.0,39.997,40.0481,39.9824,40.0335,46500.0
2007-01-17 11:20:00,54.85,55.27,54.85,55.24,84150.0,40.0262,40.3327,40.0262,40.3108,84150.0
2007-01-17 11:25:00,55.25,55.32,55.19,55.25,57900.0,40.3181,40.3692,40.2743,40.3181,57900.0
2007-01-17 11:30:00,55.25,55.38,55.19,55.32,90600.0,40.3181,40.413,40.2743,40.3692,90600.0
2007-01-17 11:35:00,55.33,55.45,55.3,55.34,61050.0,40.3765,40.464,40.3546,40.3838,61050.0
2007-01-17 11:40:00,55.33,55.52,55.33,55.47,39750.0,40.3765,40.5151,40.3765,40.4786,39750.0
2007-01-17 11:45:00,55.49,55.49,55.37,55.45,36450.0,40.4932,40.4932,40.4057,40.464,36450.0
2007-01-17 11:50:00,55.45,55.58,55.44,55.55,63450.0,40.464,40.5589,40.4567,40.537,63450.0
2007-01-17 11:55:00,55.55,55.65,55.5,55.63,59850.0,40.537,40.61,40.5005,40.5954,59850.0
2007-01-17 12:00:00,55.65,55.8,55.63,55.73,94950.0,40.61,40.7194,40.5954,40.6684,94950.0
2007-01-17 12:05:00,55.74,55.99,55.69,55.99,97950.0,40.6757,40.8581,40.6392,40.8581,97950.0
2007-01-17 12:10:00,55.99,56.43,55.98,56.41,213600.0,40.8581,41.1792,40.8508,41.1646,213600.0
2007-01-17 12:15:00,56.41,56.41,56.05,56.11,103200.0,41.1646,41.1646,40.9019,40.9457,103200.0
2007-01-17 12:20:00,56.12,56.13,56.01,56.08,62250.0,40.953,40.9603,40.8727,40.9238,62250.0
2007-01-17 12:25:00,56.07,56.08,55.88,55.9,60300.0,40.9165,40.9238,40.7778,40.7924,60300.0
2007-01-17 12:30:00,55.9,55.93,55.64,55.65,179400.0,40.7924,40.8143,40.6027,40.61,179400.0
2007-01-17 12:35:00,55.65,55.7,55.47,55.49,73950.0,40.61,40.6465,40.4786,40.4932,73950.0
2007-01-17 12:40:00,55.48,55.61,55.43,55.58,67350.0,40.4859,40.5808,40.4494,40.5589,67350.0
2007-01-17 12:45:00,55.58,55.59,55.46,55.56,59550.0,40.5589,40.5662,40.4713,40.5443,59550.0
2007-01-17 12:50:00,55.54,55.73,55.54,55.72,64800.0,40.5297,40.6684,40.5297,40.6611,64800.0
2007-01-17 12:55:00,55.73,55.9,55.71,55.77,109050.0,40.6684,40.7924,40.6538,40.6975,109050.0
2007-01-17 13:00:00,55.75,55.77,55.42,55.42,143100.0,40.683,40.6975,40.4421,40.4421,143100.0
2007-01-17 13:05:00,55.42,55.43,55.11,55.17,113850.0,40.4421,40.4494,40.2159,40.2597,113850.0
2007-01-17 13:10:00,55.15,55.25,55.13,55.25,30450.0,40.2451,40.3181,40.2305,40.3181,30450.0
2007-01-17 13:15:00,55.25,55.27,55.17,55.24,27600.0,40.3181,40.3327,40.2597,40.3108,27600.0
2007-01-17 13:20:00,55.24,55.39,55.19,55.36,67950.0,40.3108,40.4202,40.2743,40.3984,67950.0
2007-01-17 13:25:00,55.36,55.43,55.25,55.29,36300.0,40.3984,40.4494,40.3181,40.3473,36300.0
2007-01-17 13:30:00,55.3,55.46,55.29,55.46,22950.0,40.3546,40.4713,40.3473,40.4713,22950.0
2007-01-17 13:35:00,55.45,55.73,55.45,55.63,44700.0,40.464,40.6684,40.464,40.5954,44700.0
2007-01-17 13:40:00,55.66,55.79,55.66,55.78,20100.0,40.6173,40.7121,40.6173,40.7048,20100.0
2007-01-17 13:45:00,55.78,55.8,55.67,55.67,23400.0,40.7048,40.7194,40.6246,40.6246,23400.0
2007-01-17 13:50:00,55.69,55.73,55.58,55.64,42150.0,40.6392,40.6684,40.5589,40.6027,42150.0
2007-01-17 13:55:00,55.62,55.69,55.61,55.65,24750.0,40.5881,40.6392,40.5808,40.61,24750.0
2007-01-17 14:00:00,55.64,55.65,55.47,55.61,158850.0,40.6027,40.61,40.4786,40.5808,158850.0
2007-01-17 14:05:00,55.61,55.63,55.2,55.24,56400.0,40.5808,40.5954,40.2816,40.3108,56400.0
2007-01-17 14:10:00,55.23,55.25,55.07,55.17,73950.0,40.3035,40.3181,40.1867,40.2597,73950.0
2007-01-17 14:15:00,55.17,55.17,54.91,54.95,50250.0,40.2597,40.2597,40.07,40.0992,50250.0
2007-01-17 14:20:00,54.96,55.0,54.68,54.75,115200.0,40.1065,40.1357,39.9021,39.9532,115200.0
2007-01-17 14:25:00,54.73,54.8,54.67,54.74,89700.0,39.9386,39.9897,39.8948,39.9459,89700.0
2007-01-17 14:30:00,54.74,54.82,54.5,54.57,69900.0,39.9459,40.0043,39.7708,39.8219,69900.0
2007-01-17 14:35:00,54.57,54.81,54.51,54.64,74850.0,39.8219,39.997,39.7781,39.8729,74850.0
2007-01-17 14:40:00,54.61,54.67,54.46,54.56,54450.0,39.8511,39.8948,39.7416,39.8146,54450.0
2007-01-17 14:45:00,54.57,54.61,54.47,54.53,50400.0,39.8219,39.8511,39.7489,39.7927,50400.0
2007-01-17 14:50:00,54.53,54.63,54.47,54.61,68250.0,39.7927,39.8656,39.7489,39.8511,68250.0
2007-01-17 14:55:00,54.61,54.75,54.53,54.66,78150.0,39.8511,39.9532,39.7927,39.8875,78150.0
2007-01-17 15:00:00,54.65,54.73,54.57,54.6,71700.0,39.8802,39.9386,39.8219,39.8438,71700.0
2007-01-17 15:05:00,54.59,54.61,54.1,54.15,121350.0,39.8365,39.8511,39.4789,39.5154,121350.0
2007-01-17 15:10:00,54.15,54.31,54.07,54.25,77850.0,39.5154,39.6321,39.457,39.5883,77850.0
2007-01-17 15:15:00,54.25,54.4,54.17,54.2,72600.0,39.5883,39.6978,39.53,39.5519,72600.0
2007-01-17 15:20:00,54.19,54.43,54.07,54.24,109350.0,39.5446,39.7197,39.457,39.581,109350.0
2007-01-17 15:25:00,54.24,54.29,54.07,54.11,52350.0,39.581,39.6175,39.457,39.4862,52350.0
2007-01-17 15:30:00,54.13,54.47,54.09,54.45,82800.0,39.5008,39.7489,39.4716,39.7343,82800.0
2007-01-17 15:35:00,54.48,54.54,54.34,54.49,73350.0,39.7562,39.8,39.654,39.7635,73350.0
2007-01-17 15:40:00,54.49,54.62,54.31,54.37,113250.0,39.7635,39.8583,39.6321,39.6759,113250.0
2007-01-17 15:45:00,54.38,54.39,54.15,54.21,117000.0,39.6832,39.6905,39.5154,39.5592,117000.0
2007-01-17 15:50:00,54.2,54.33,54.2,54.3,129900.0,39.5519,39.6467,39.5519,39.6248,129900.0
2007-01-17 15:55:00,54.29,54.3,54.19,54.19,192450.0,39.6175,39.6248,39.5446,39.5446,192450.0
2007-01-18 09:30:00,53.09,53.47,52.89,53.29,141450.0,38.7418,39.0191,38.5959,38.8878,141450.0
2007-01-18 09:35:00,53.33,53.4,53.17,53.32,99900.0,38.917,38.9681,38.8002,38.9097,99900.0
2007-01-18 09:40:00,53.31,53.71,53.25,53.69,119550.0,38.9024,39.1943,38.8586,39.1797,119550.0
2007-01-18 09:45:00,53.67,53.81,53.57,53.79,77400.0,39.1651,39.2673,39.0921,39.2527,77400.0
2007-01-18 09:50:00,53.81,54.15,53.8,54.13,104400.0,39.2673,39.5154,39.26,39.5008,104400.0
2007-01-18 09:55:00,54.15,54.3,53.96,54.17,79800.0,39.5154,39.6248,39.3767,39.53,79800.0
2007-01-18 10:00:00,54.1,54.22,53.85,53.85,91200.0,39.4789,39.5665,39.2965,39.2965,91200.0
2007-01-18 10:05:00,53.82,53.91,53.73,53.88,54300.0,39.2746,39.3402,39.2089,39.3183,54300.0
2007-01-18 10:10:00,53.89,53.93,53.59,53.68,54300.0,39.3256,39.3548,39.1067,39.1724,54300.0
2007-01-18 10:15:00,53.7,53.75,53.66,53.71,32700.0,39.187,39.2235,39.1578,39.1943,32700.0
2007-01-18 10:20:00,53.71,53.83,53.7,53.76,33300.0,39.1943,39.2819,39.187,39.2308,33300.0
2007-01-18 10:25:00,53.76,53.85,53.74,53.78,21900.0,39.2308,39.2965,39.2162,39.2454,21900.0
2007-01-18 10:30:00,53.77,53.82,53.68,53.7,17700.0,39.2381,39.2746,39.1724,39.187,17700.0
2007-01-18 10:35:00,53.7,53.8,53.67,53.8,25500.0,39.187,39.26,39.1651,39.26,25500.0
2007-01-18 10:40:00,53.77,53.77,53.53,53.59,19200.0,39.2381,39.2381,39.0629,39.1067,19200.0
2007-01-18 10:45:00,53.59,53.59,53.47,53.52,33750.0,39.1067,39.1067,39.0191,39.0556,33750.0
2007-01-18 10:50:00,53.51,53.51,53.41,53.47,18000.0,39.0483,39.0483,38.9754,39.0191,18000.0
2007-01-18 10:55:00,53.47,53.66,53.47,53.56,22650.0,39.0191,39.1578,39.0191,39.0848,22650.0
2007-01-18 11:00:00,53.59,53.6,53.49,53.59,18150.0,39.1067,39.114,39.0337,39.1067,18150.0
2007-01-18 11:05:00,53.6,53.69,53.59,53.65,20400.0,39.114,39.1797,39.1067,39.1505,20400.0
2007-01-18 11:10:00,53.65,53.9,53.64,53.87,42900.0,39.1505,39.3329,39.1432,39.311,42900.0
2007-01-18 11:15:00,53.85,53.86,53.73,53.74,12900.0,39.2965,39.3037,39.2089,39.2162,12900.0
2007-01-18 11:20:00,53.73,53.85,53.73,53.85,18750.0,39.2089,39.2965,39.2089,39.2965,18750.0
2007-01-18 11:25:00,53.84,53.87,53.74,53.81,14850.0,39.2892,39.311,39.2162,39.2673,14850.0
2007-01-18 11:30:00,53.8,53.93,53.8,53.89,19800.0,39.26,39.3548,39.26,39.3256,19800.0
2007-01-18 11:35:00,53.89,53.96,53.88,53.91,16200.0,39.3256,39.3767,39.3183,39.3402,16200.0
2007-01-18 11:40:00,53.91,53.99,53.86,53.91,43200.0,39.3402,39.3986,39.3037,39.3402,43200.0
2007-01-18 11:45:00,53.91,53.91,53.87,53.89,16350.0,39.3402,39.3402,39.311,39.3256,16350.0
2007-01-18 11:50:00,53.89,53.93,53.89,53.93,10200.0,39.3256,39.3548,39.3256,39.3548,10200.0
2007-01-18 11:55:00,53.93,53.93,53.87,53.87,12000.0,39.3548,39.3548,39.311,39.311,12000.0
2007-01-18 12:00:00,53.89,53.97,53.83,53.88,30150.0,39.3256,39.384,39.2819,39.3183,30150.0
2007-01-18 12:05:00,53.87,53.98,53.81,53.86,16050.0,39.311,39.3913,39.2673,39.3037,16050.0
2007-01-18 12:10:00,53.9,53.91,53.87,53.89,10050.0,39.3329,39.3402,39.311,39.3256,10050.0
2007-01-18 12:15:00,53.89,53.95,53.79,53.9,28950.0,39.3256,39.3694,39.2527,39.3329,28950.0
2007-01-18 12:20:00,53.9,53.91,53.79,53.81,13500.0,39.3329,39.3402,39.2527,39.2673,13500.0
2007-01-18 12:25:00,53.8,53.8,53.75,53.78,8850.0,39.26,39.26,39.2235,39.2454,8850.0
2007-01-18 12:30:00,53.79,53.82,53.72,53.75,11550.0,39.2527,39.2746,39.2016,39.2235,11550.0
2007-01-18 12:35:00,53.73,53.81,53.72,53.8,10500.0,39.2089,39.2673,39.2016,39.26,10500.0
2007-01-18 12:40:00,53.82,53.9,53.82,53.89,10800.0,39.2746,39.3329,39.2746,39.3256,10800.0
2007-01-18 12:45:00,53.91,53.91,53.83,53.85,7950.0,39.3402,39.3402,39.2819,39.2965,7950.0
2007-01-18 12:50:00,53.85,53.91,53.83,53.89,10200.0,39.2965,39.3402,39.2819,39.3256,10200.0
2007-01-18 12:55:00,53.9,53.91,53.87,53.91,6150.0,39.3329,39.3402,39.311,39.3402,6150.0
2007-01-18 13:00:00,53.91,53.91,53.84,53.85,22200.0,39.3402,39.3402,39.2892,39.2965,22200.0
2007-01-18 13:05:00,53.85,53.95,53.84,53.93,22350.0,39.2965,39.3694,39.2892,39.3548,22350.0
2007-01-18 13:10:00,53.95,53.96,53.87,53.89,13050.0,39.3694,39.3767,39.311,39.3256,13050.0
2007-01-18 13:15:00,53.89,53.95,53.85,53.95,20100.0,39.3256,39.3694,39.2965,39.3694,20100.0
2007-01-18 13:20:00,53.93,53.95,53.86,53.95,15000.0,39.3548,39.3694,39.3037,39.3694,15000.0
2007-01-18 13:25:00,53.93,53.97,53.9,53.93,37200.0,39.3548,39.384,39.3329,39.3548,37200.0
2007-01-18 13:30:00,53.93,53.95,53.87,53.92,10650.0,39.3548,39.3694,39.311,39.3475,10650.0
2007-01-18 13:35:00,53.91,53.93,53.87,53.91,21600.0,39.3402,39.3548,39.311,39.3402,21600.0
2007-01-18 13:40:00,53.93,53.97,53.84,53.85,31050.0,39.3548,39.384,39.2892,39.2965,31050.0
2007-01-18 13:45:00,53.85,53.93,53.83,53.93,16200.0,39.2965,39.3548,39.2819,39.3548,16200.0
2007-01-18 13:50:00,53.92,54.06,53.9,54.02,55950.0,39.3475,39.4497,39.3329,39.4205,55950.0
2007-01-18 13:55:00,54.01,54.05,53.91,54.05,31350.0,39.4132,39.4424,39.3402,39.4424,31350.0
2007-01-18 14:00:00,54.05,54.1,53.99,54.04,51000.0,39.4424,39.4789,39.3986,39.4351,51000.0
2007-01-18 14:05:00,54.03,54.09,54.03,54.06,40800.0,39.4278,39.4716,39.4278,39.4497,40800.0
2007-01-18 14:10:00,54.03,54.16,54.02,54.09,69750.0,39.4278,39.5227,39.4205,39.4716,69750.0
2007-01-18 14:15:00,54.09,54.16,53.99,54.05,72900.0,39.4716,39.5227,39.3986,39.4424,72900.0
2007-01-18 14:20:00,54.05,54.11,54.0,54.03,47550.0,39.4424,39.4862,39.4059,39.4278,47550.0
2007-01-18 14:25:00,54.05,54.05,53.93,53.96,25950.0,39.4424,39.4424,39.3548,39.3767,25950.0
2007-01-18 14:30:00,53.97,54.04,53.91,54.01,21600.0,39.384,39.4351,39.3402,39.4132,21600.0
2007-01-18 14:35:00,54.01,54.03,53.95,54.01,26850.0,39.4132,39.4278,39.3694,39.4132,26850.0
2007-01-18 14:40:00,54.0,54.02,53.93,54.01,21450.0,39.4059,39.4205,39.3548,39.4132,21450.0
2007-01-18 14:45:00,54.01,54.04,53.97,53.98,23700.0,39.4132,39.4351,39.384,39.3913,23700.0
2007-01-18 14:50:00,53.99,54.01,53.9,53.99,22050.0,39.3986,39.4132,39.3329,39.3986,22050.0
2007-01-18 14:55:00,53.99,53.99,53.95,53.99,8700.0,39.3986,39.3986,39.3694,39.3986,8700.0
2007-01-18 15:00:00,53.99,53.99,53.89,53.94,22950.0,39.3986,39.3986,39.3256,39.3621,22950.0
2007-01-18 15:05:00,53.93,53.99,53.9,53.94,21150.0,39.3548,39.3986,39.3329,39.3621,21150.0
2007-01-18 15:10:00,53.94,54.0,53.89,53.97,22350.0,39.3621,39.4059,39.3256,39.384,22350.0
2007-01-18 15:15:00,53.97,53.97,53.87,53.93,30450.0,39.384,39.384,39.311,39.3548,30450.0
2007-01-18 15:20:00,53.93,54.01,53.93,53.97,21300.0,39.3548,39.4132,39.3548,39.384,21300.0
2007-01-18 15:25:00,53.97,54.0,53.93,54.0,19650.0,39.384,39.4059,39.3548,39.4059,19650.0
2007-01-18 15:30:00,54.0,54.02,53.92,53.99,39450.0,39.4059,39.4205,39.3475,39.3986,39450.0
2007-01-18 15:35:00,53.99,54.0,53.95,53.98,18450.0,39.3986,39.4059,39.3694,39.3913,18450.0
2007-01-18 15:40:00,53.98,54.01,53.96,54.01,30750.0,39.3913,39.4132,39.3767,39.4132,30750.0
2007-01-18 15:45:00,54.0,54.03,53.97,54.01,62850.0,39.4059,39.4278,39.384,39.4132,62850.0
2007-01-18 15:50:00,54.01,54.01,53.97,54.0,108000.0,39.4132,39.4132,39.384,39.4059,108000.0
2007-01-18 15:55:00,54.01,54.06,53.97,54.06,413250.0,39.4132,39.4497,39.384,39.4497,413250.0
2007-01-19 09:30:00,53.96,54.08,53.67,54.07,96750.0,39.3767,39.4643,39.1651,39.457,96750.0
2007-01-19 09:35:00,54.07,54.4,54.01,54.32,63000.0,39.457,39.6978,39.4132,39.6394,63000.0
2007-01-19 09:40:00,54.35,54.4,54.15,54.17,51450.0,39.6613,39.6978,39.5154,39.53,51450.0
2007-01-19 09:45:00,54.17,54.18,54.03,54.15,17250.0,39.53,39.5373,39.4278,39.5154,17250.0
2007-01-19 09:50:00,54.17,54.17,54.05,54.07,9450.0,39.53,39.53,39.4424,39.457,9450.0
2007-01-19 09:55:00,54.06,54.17,54.05,54.17,7350.0,39.4497,39.53,39.4424,39.53,7350.0
2007-01-19 10:00:00,54.17,54.27,54.07,54.07,24900.0,39.53,39.6029,39.457,39.457,24900.0
2007-01-19 10:05:00,54.08,54.17,54.06,54.13,6150.0,39.4643,39.53,39.4497,39.5008,6150.0
2007-01-19 10:10:00,54.15,54.15,54.0,54.01,28500.0,39.5154,39.5154,39.4059,39.4132,28500.0
2007-01-19 10:15:00,54.0,54.13,54.0,54.13,22200.0,39.4059,39.5008,39.4059,39.5008,22200.0
2007-01-19 10:20:00,54.13,54.13,54.04,54.06,21300.0,39.5008,39.5008,39.4351,39.4497,21300.0
2007-01-19 10:25:00,54.07,54.11,54.03,54.07,31200.0,39.457,39.4862,39.4278,39.457,31200.0
2007-01-19 10:30:00,54.06,54.09,54.01,54.04,16200.0,39.4497,39.4716,39.4132,39.4351,16200.0
2007-01-19 10:35:00,54.03,54.11,54.03,54.1,55800.0,39.4278,39.4862,39.4278,39.4789,55800.0
2007-01-19 10:40:00,54.1,54.39,54.1,54.33,61200.0,39.4789,39.6905,39.4789,39.6467,61200.0
2007-01-19 10:45:00,54.32,54.35,54.29,54.31,12150.0,39.6394,39.6613,39.6175,39.6321,12150.0
2007-01-19 10:50:00,54.31,54.33,54.25,54.26,13050.0,39.6321,39.6467,39.5883,39.5956,13050.0
2007-01-19 10:55:00,54.26,54.31,54.19,54.23,26550.0,39.5956,39.6321,39.5446,39.5738,26550.0
2007-01-19 11:00:00,54.25,54.28,54.18,54.27,19200.0,39.5883,39.6102,39.5373,39.6029,19200.0
2007-01-19 11:05:00,54.27,54.31,54.2,54.31,13500.0,39.6029,39.6321,39.5519,39.6321,13500.0
2007-01-19 11:10:00,54.32,54.33,54.27,54.29,11250.0,39.6394,39.6467,39.6029,39.6175,11250.0
2007-01-19 11:15:00,54.29,54.33,54.25,54.27,24300.0,39.6175,39.6467,39.5883,39.6029,24300.0
2007-01-19 11:20:00,54.27,54.35,54.23,54.35,9750.0,39.6029,39.6613,39.5738,39.6613,9750.0
2007-01-19 11:25:00,54.36,54.36,54.21,54.22,13050.0,39.6686,39.6686,39.5592,39.5665,13050.0
2007-01-19 11:30:00,54.2,54.2,54.07,54.11,47400.0,39.5519,39.5519,39.457,39.4862,47400.0
2007-01-19 11:35:00,54.12,54.17,54.11,54.14,8700.0,39.4935,39.53,39.4862,39.5081,8700.0
2007-01-19 11:40:00,54.15,54.17,54.13,54.16,13050.0,39.5154,39.53,39.5008,39.5227,13050.0
2007-01-19 11:45:00,54.15,54.18,54.13,54.13,9300.0,39.5154,39.5373,39.5008,39.5008,9300.0
2007-01-19 11:50:00,54.13,54.13,54.06,54.07,9000.0,39.5008,39.5008,39.4497,39.457,9000.0
2007-01-19 11:55:00,54.07,54.13,54.07,54.12,10800.0,39.457,39.5008,39.457,39.4935,10800.0
2007-01-19 12:00:00,54.11,54.12,54.09,54.11,17700.0,39.4862,39.4935,39.4716,39.4862,17700.0
2007-01-19 12:05:00,54.11,54.24,54.11,54.15,36450.0,39.4862,39.581,39.4862,39.5154,36450.0
2007-01-19 12:10:00,54.15,54.15,54.09,54.13,13350.0,39.5154,39.5154,39.4716,39.5008,13350.0
2007-01-19 12:15:00,54.13,54.13,54.1,54.12,57000.0,39.5008,39.5008,39.4789,39.4935,57000.0
2007-01-19 12:20:00,54.13,54.13,54.12,54.13,12900.0,39.5008,39.5008,39.4935,39.5008,12900.0
2007-01-19 12:25:00,54.13,54.13,54.12,54.13,36300.0,39.5008,39.5008,39.4935,39.5008,36300.0
2007-01-19 12:30:00,54.13,54.13,54.1,54.11,8250.0,39.5008,39.5008,39.4789,39.4862,8250.0
2007-01-19 12:35:00,54.12,54.13,54.1,54.1,16350.0,39.4935,39.5008,39.4789,39.4789,16350.0
2007-01-19 12:40:00,54.11,54.13,54.1,54.11,67950.0,39.4862,39.5008,39.4789,39.4862,67950.0
2007-01-19 12:45:00,54.1,54.13,54.1,54.12,14100.0,39.4789,39.5008,39.4789,39.4935,14100.0
2007-01-19 12:50:00,54.1,54.12,54.1,54.12,8700.0,39.4789,39.4935,39.4789,39.4935,8700.0
2007-01-19 12:55:00,54.11,54.13,54.05,54.09,56250.0,39.4862,39.5008,39.4424,39.4716,56250.0
2007-01-19 13:00:00,54.08,54.15,54.08,54.1,23850.0,39.4643,39.5154,39.4643,39.4789,23850.0
2007-01-19 13:05:00,54.11,54.11,54.07,54.09,3000.0,39.4862,39.4862,39.457,39.4716,3000.0
2007-01-19 13:10:00,54.07,54.12,54.07,54.11,9000.0,39.457,39.4935,39.457,39.4862,9000.0
2007-01-19 13:15:00,54.12,54.17,54.12,54.14,14400.0,39.4935,39.53,39.4935,39.5081,14400.0
2007-01-19 13:20:00,54.13,54.15,54.13,54.13,3000.0,39.5008,39.5154,39.5008,39.5008,3000.0
2007-01-19 13:25:00,54.14,54.17,54.14,54.16,6750.0,39.5081,39.53,39.5081,39.5227,6750.0
2007-01-19 13:30:00,54.16,54.23,54.16,54.22,9750.0,39.5227,39.5738,39.5227,39.5665,9750.0
2007-01-19 13:35:00,54.22,54.3,54.21,54.29,21000.0,39.5665,39.6248,39.5592,39.6175,21000.0
2007-01-19 13:40:00,54.29,54.4,54.28,54.39,21150.0,39.6175,39.6978,39.6102,39.6905,21150.0
2007-01-19 13:45:00,54.38,54.47,54.36,54.36,31200.0,39.6832,39.7489,39.6686,39.6686,31200.0
2007-01-19 13:50:00,54.36,54.39,54.31,54.35,15000.0,39.6686,39.6905,39.6321,39.6613,15000.0
2007-01-19 13:55:00,54.32,54.43,54.3,54.4,19500.0,39.6394,39.7197,39.6248,39.6978,19500.0
2007-01-19 14:00:00,54.4,54.45,54.38,54.44,19950.0,39.6978,39.7343,39.6832,39.727,19950.0
2007-01-19 14:05:00,54.44,54.48,54.43,54.45,26550.0,39.727,39.7562,39.7197,39.7343,26550.0
2007-01-19 14:10:00,54.45,54.45,54.41,54.41,8850.0,39.7343,39.7343,39.7051,39.7051,8850.0
2007-01-19 14:15:00,54.41,54.47,54.35,54.43,19950.0,39.7051,39.7489,39.6613,39.7197,19950.0
2007-01-19 14:20:00,54.43,54.46,54.38,54.46,46950.0,39.7197,39.7416,39.6832,39.7416,46950.0
2007-01-19 14:25:00,54.45,54.45,54.39,54.43,11100.0,39.7343,39.7343,39.6905,39.7197,11100.0
2007-01-19 14:30:00,54.43,54.43,54.34,54.35,10350.0,39.7197,39.7197,39.654,39.6613,10350.0
2007-01-19 14:35:00,54.35,54.39,54.34,54.39,43050.0,39.6613,39.6905,39.654,39.6905,43050.0
2007-01-19 14:40:00,54.37,54.43,54.33,54.41,18000.0,39.6759,39.7197,39.6467,39.7051,18000.0
2007-01-19 14:45:00,54.4,54.49,54.37,54.49,43500.0,39.6978,39.7635,39.6759,39.7635,43500.0
2007-01-19 14:50:00,54.47,54.48,54.45,54.47,31800.0,39.7489,39.7562,39.7343,39.7489,31800.0
2007-01-19 14:55:00,54.47,54.52,54.45,54.52,18450.0,39.7489,39.7854,39.7343,39.7854,18450.0
2007-01-19 15:00:00,54.52,54.64,54.49,54.54,39150.0,39.7854,39.8729,39.7635,39.8,39150.0
2007-01-19 15:05:00,54.55,54.55,54.51,54.52,11850.0,39.8073,39.8073,39.7781,39.7854,11850.0
2007-01-19 15:10:00,54.52,54.53,54.47,54.47,12450.0,39.7854,39.7927,39.7489,39.7489,12450.0
2007-01-19 15:15:00,54.48,54.49,54.46,54.47,19950.0,39.7562,39.7635,39.7416,39.7489,19950.0
2007-01-19 15:20:00,54.48,54.49,54.47,54.48,23250.0,39.7562,39.7635,39.7489,39.7562,23250.0
2007-01-19 15:25:00,54.47,54.49,54.47,54.49,20550.0,39.7489,39.7635,39.7489,39.7635,20550.0
2007-01-19 15:30:00,54.48,54.49,54.46,54.49,21750.0,39.7562,39.7635,39.7416,39.7635,21750.0
2007-01-19 15:35:00,54.48,54.49,54.47,54.47,14850.0,39.7562,39.7635,39.7489,39.7489,14850.0
2007-01-19 15:40:00,54.47,54.53,54.46,54.5,33900.0,39.7489,39.7927,39.7416,39.7708,33900.0
2007-01-19 15:45:00,54.51,54.56,54.5,54.52,48450.0,39.7781,39.8146,39.7708,39.7854,48450.0
2007-01-19 15:50:00,54.51,54.53,54.49,54.51,41400.0,39.7781,39.7927,39.7635,39.7781,41400.0
2007-01-19 15:55:00,54.51,54.55,54.49,54.52,31200.0,39.7781,39.8073,39.7635,39.7854,31200.0
2007-01-22 09:30:00,54.81,54.81,54.5,54.58,30300.0,39.997,39.997,39.7708,39.8292,30300.0
2007-01-22 09:35:00,54.51,54.52,54.19,54.19,64950.0,39.7781,39.7854,39.5446,39.5446,64950.0
2007-01-22 09:40:00,54.19,54.38,54.13,54.22,43050.0,39.5446,39.6832,39.5008,39.5665,43050.0
2007-01-22 09:45:00,54.22,54.35,54.05,54.22,93300.0,39.5665,39.6613,39.4424,39.5665,93300.0
2007-01-22 09:50:00,54.25,54.33,54.2,54.23,46350.0,39.5883,39.6467,39.5519,39.5738,46350.0
2007-01-22 09:55:00,54.23,54.47,54.21,54.42,22650.0,39.5738,39.7489,39.5592,39.7124,22650.0
2007-01-22 10:00:00,54.42,54.43,54.2,54.23,64050.0,39.7124,39.7197,39.5519,39.5738,64050.0
2007-01-22 10:05:00,54.23,54.31,54.14,54.14,16950.0,39.5738,39.6321,39.5081,39.5081,16950.0
2007-01-22 10:10:00,54.15,54.3,54.14,54.3,36000.0,39.5154,39.6248,39.5081,39.6248,36000.0
2007-01-22 10:15:00,54.31,54.32,54.19,54.21,62250.0,39.6321,39.6394,39.5446,39.5592,62250.0
2007-01-22 10:20:00,54.22,54.25,54.0,54.03,53100.0,39.5665,39.5883,39.4059,39.4278,53100.0
2007-01-22 10:25:00,54.02,54.17,54.01,54.13,25050.0,39.4205,39.53,39.4132,39.5008,25050.0
2007-01-22 10:30:00,54.11,54.11,54.0,54.07,42600.0,39.4862,39.4862,39.4059,39.457,42600.0
2007-01-22 10:35:00,54.08,54.14,54.04,54.05,38100.0,39.4643,39.5081,39.4351,39.4424,38100.0
2007-01-22 10:40:00,54.07,54.08,53.96,53.99,26250.0,39.457,39.4643,39.3767,39.3986,26250.0
2007-01-22 10:45:00,53.99,54.1,53.99,54.09,99300.0,39.3986,39.4789,39.3986,39.4716,99300.0
2007-01-22 10:50:00,54.09,54.11,54.03,54.09,40350.0,39.4716,39.4862,39.4278,39.4716,40350.0
2007-01-22 10:55:00,54.07,54.1,54.01,54.04,18900.0,39.457,39.4789,39.4132,39.4351,18900.0
2007-01-22 11:00:00,54.02,54.02,53.94,53.98,37200.0,39.4205,39.4205,39.3621,39.3913,37200.0
2007-01-22 11:05:00,53.97,54.05,53.96,54.03,43350.0,39.384,39.4424,39.3767,39.4278,43350.0
2007-01-22 11:10:00,54.04,54.05,53.97,54.02,23550.0,39.4351,39.4424,39.384,39.4205,23550.0
2007-01-22 11:15:00,54.0,54.09,54.0,54.09,99750.0,39.4059,39.4716,39.4059,39.4716,99750.0
2007-01-22 11:20:00,54.11,54.12,54.05,54.07,32250.0,39.4862,39.4935,39.4424,39.457,32250.0
2007-01-22 11:25:00,54.05,54.05,53.99,53.99,9000.0,39.4424,39.4424,39.3986,39.3986,9000.0
2007-01-22 11:30:00,53.99,53.99,53.92,53.93,59400.0,39.3986,39.3986,39.3475,39.3548,59400.0
2007-01-22 11:35:00,53.93,54.0,53.91,54.0,20700.0,39.3548,39.4059,39.3402,39.4059,20700.0
2007-01-22 11:40:00,53.99,54.03,53.94,54.03,30450.0,39.3986,39.4278,39.3621,39.4278,30450.0
2007-01-22 11:45:00,54.04,54.04,53.97,54.03,13650.0,39.4351,39.4351,39.384,39.4278,13650.0
2007-01-22 11:50:00,54.0,54.01,53.83,53.83,43950.0,39.4059,39.4132,39.2819,39.2819,43950.0
2007-01-22 11:55:00,53.85,53.86,53.69,53.75,29100.0,39.2965,39.3037,39.1797,39.2235,29100.0
2007-01-22 12:00:00,53.75,53.9,53.73,53.88,19350.0,39.2235,39.3329,39.2089,39.3183,19350.0
2007-01-22 12:05:00,53.89,53.91,53.87,53.9,13200.0,39.3256,39.3402,39.311,39.3329,13200.0
2007-01-22 12:10:00,53.89,53.89,53.74,53.74,9900.0,39.3256,39.3256,39.2162,39.2162,9900.0
2007-01-22 12:15:00,53.74,53.79,53.66,53.79,30150.0,39.2162,39.2527,39.1578,39.2527,30150.0
2007-01-22 12:20:00,53.77,53.78,53.75,53.75,11850.0,39.2381,39.2454,39.2235,39.2235,11850.0
2007-01-22 12:25:00,53.73,53.75,53.63,53.67,12300.0,39.2089,39.2235,39.1359,39.1651,12300.0
2007-01-22 12:30:00,53.65,53.77,53.63,53.73,23100.0,39.1505,39.2381,39.1359,39.2089,23100.0
2007-01-22 12:35:00,53.72,53.77,53.65,53.71,26550.0,39.2016,39.2381,39.1505,39.1943,26550.0
2007-01-22 12:40:00,53.71,53.89,53.71,53.83,22950.0,39.1943,39.3256,39.1943,39.2819,22950.0
2007-01-22 12:45:00,53.82,53.84,53.77,53.81,6000.0,39.2746,39.2892,39.2381,39.2673,6000.0
2007-01-22 12:50:00,53.81,53.84,53.78,53.78,4950.0,39.2673,39.2892,39.2454,39.2454,4950.0
2007-01-22 12:55:00,53.79,53.79,53.78,53.79,3900.0,39.2527,39.2527,39.2454,39.2527,3900.0
2007-01-22 13:00:00,53.79,53.84,53.79,53.83,11250.0,39.2527,39.2892,39.2527,39.2819,11250.0
2007-01-22 13:05:00,53.85,53.85,53.75,53.82,18450.0,39.2965,39.2965,39.2235,39.2746,18450.0
2007-01-22 13:10:00,53.82,53.91,53.82,53.89,15900.0,39.2746,39.3402,39.2746,39.3256,15900.0
2007-01-22 13:15:00,53.88,53.95,53.88,53.95,11550.0,39.3183,39.3694,39.3183,39.3694,11550.0
2007-01-22 13:20:00,53.94,53.97,53.93,53.96,7650.0,39.3621,39.384,39.3548,39.3767,7650.0
2007-01-22 13:25:00,53.95,53.99,53.95,53.99,10950.0,39.3694,39.3986,39.3694,39.3986,10950.0
2007-01-22 13:30:00,53.99,54.03,53.97,53.99,25950.0,39.3986,39.4278,39.384,39.3986,25950.0
2007-01-22 13:35:00,53.99,54.0,53.97,53.99,11550.0,39.3986,39.4059,39.384,39.3986,11550.0
2007-01-22 13:40:00,53.99,54.0,53.97,53.97,16350.0,39.3986,39.4059,39.384,39.384,16350.0
2007-01-22 13:45:00,53.98,54.01,53.95,53.97,31500.0,39.3913,39.4132,39.3694,39.384,31500.0
2007-01-22 13:50:00,53.98,54.03,53.95,54.01,16950.0,39.3913,39.4278,39.3694,39.4132,16950.0
2007-01-22 13:55:00,54.03,54.03,53.97,54.03,23250.0,39.4278,39.4278,39.384,39.4278,23250.0
2007-01-22 14:00:00,54.02,54.03,54.01,54.03,39750.0,39.4205,39.4278,39.4132,39.4278,39750.0
2007-01-22 14:05:00,54.03,54.03,54.0,54.03,13050.0,39.4278,39.4278,39.4059,39.4278,13050.0
2007-01-22 14:10:00,54.03,54.03,54.0,54.02,15750.0,39.4278,39.4278,39.4059,39.4205,15750.0
2007-01-22 14:15:00,54.03,54.03,53.98,53.98,22500.0,39.4278,39.4278,39.3913,39.3913,22500.0
2007-01-22 14:20:00,53.97,54.0,53.97,53.99,12150.0,39.384,39.4059,39.384,39.3986,12150.0
2007-01-22 14:25:00,53.99,53.99,53.95,53.95,24300.0,39.3986,39.3986,39.3694,39.3694,24300.0
2007-01-22 14:30:00,53.95,53.99,53.92,53.99,28650.0,39.3694,39.3986,39.3475,39.3986,28650.0
2007-01-22 14:35:00,53.98,54.0,53.94,53.97,23250.0,39.3913,39.4059,39.3621,39.384,23250.0
2007-01-22 14:40:00,53.98,54.0,53.94,53.99,13800.0,39.3913,39.4059,39.3621,39.3986,13800.0
2007-01-22 14:45:00,53.99,53.99,53.87,53.89,23850.0,39.3986,39.3986,39.311,39.3256,23850.0
2007-01-22 14:50:00,53.89,53.96,53.87,53.91,20400.0,39.3256,39.3767,39.311,39.3402,20400.0
2007-01-22 14:55:00,53.89,53.93,53.87,53.92,10500.0,39.3256,39.3548,39.311,39.3475,10500.0
2007-01-22 15:00:00,53.9,53.95,53.87,53.95,33300.0,39.3329,39.3694,39.311,39.3694,33300.0
2007-01-22 15:05:00,53.95,53.98,53.94,53.98,27000.0,39.3694,39.3913,39.3621,39.3913,27000.0
2007-01-22 15:10:00,53.99,54.0,53.92,53.97,20100.0,39.3986,39.4059,39.3475,39.384,20100.0
2007-01-22 15:15:00,53.97,53.99,53.89,53.89,26250.0,39.384,39.3986,39.3256,39.3256,26250.0
2007-01-22 15:20:00,53.89,53.99,53.87,53.97,37200.0,39.3256,39.3986,39.311,39.384,37200.0
2007-01-22 15:25:00,53.96,54.0,53.92,53.99,38250.0,39.3767,39.4059,39.3475,39.3986,38250.0
2007-01-22 15:30:00,53.98,54.0,53.94,53.95,45600.0,39.3913,39.4059,39.3621,39.3694,45600.0
2007-01-22 15:35:00,53.95,54.0,53.94,53.99,12450.0,39.3694,39.4059,39.3621,39.3986,12450.0
2007-01-22 15:40:00,53.99,53.99,53.95,53.99,13950.0,39.3986,39.3986,39.3694,39.3986,13950.0
2007-01-22 15:45:00,53.99,54.03,53.95,54.03,50100.0,39.3986,39.4278,39.3694,39.4278,50100.0
2007-01-22 15:50:00,54.05,54.1,54.04,54.06,29550.0,39.4424,39.4789,39.4351,39.4497,29550.0
2007-01-22 15:55:00,54.07,54.07,54.0,54.05,38550.0,39.457,39.457,39.4059,39.4424,38550.0
2007-01-23 09:30:00,54.2,54.43,54.2,54.43,14700.0,39.5519,39.7197,39.5519,39.7197,14700.0
2007-01-23 09:35:00,54.42,54.43,54.28,54.34,13800.0,39.7124,39.7197,39.6102,39.654,13800.0
2007-01-23 09:40:00,54.35,54.44,54.31,54.41,15000.0,39.6613,39.727,39.6321,39.7051,15000.0
2007-01-23 09:45:00,54.41,54.5,54.33,54.5,27600.0,39.7051,39.7708,39.6467,39.7708,27600.0
2007-01-23 09:50:00,54.51,54.65,54.51,54.64,27450.0,39.7781,39.8802,39.7781,39.8729,27450.0
2007-01-23 09:55:00,54.64,54.79,54.59,54.67,29250.0,39.8729,39.9824,39.8365,39.8948,29250.0
2007-01-23 10:00:00,54.67,54.75,54.59,54.73,21750.0,39.8948,39.9532,39.8365,39.9386,21750.0
2007-01-23 10:05:00,54.73,54.74,54.61,54.65,26700.0,39.9386,39.9459,39.8511,39.8802,26700.0
2007-01-23 10:10:00,54.65,54.68,54.5,54.58,24150.0,39.8802,39.9021,39.7708,39.8292,24150.0
2007-01-23 10:15:00,54.57,54.75,54.57,54.75,18000.0,39.8219,39.9532,39.8219,39.9532,18000.0
2007-01-23 10:20:00,54.76,54.78,54.61,54.61,28500.0,39.9605,39.9751,39.8511,39.8511,28500.0
2007-01-23 10:25:00,54.65,54.7,54.5,54.61,23400.0,39.8802,39.9167,39.7708,39.8511,23400.0
2007-01-23 10:30:00,54.63,54.65,54.55,54.58,13350.0,39.8656,39.8802,39.8073,39.8292,13350.0
2007-01-23 10:35:00,54.61,54.69,54.58,54.59,12600.0,39.8511,39.9094,39.8292,39.8365,12600.0
2007-01-23 10:40:00,54.59,54.62,54.54,54.54,10800.0,39.8365,39.8583,39.8,39.8,10800.0
2007-01-23 10:45:00,54.53,54.61,54.51,54.59,10350.0,39.7927,39.8511,39.7781,39.8365,10350.0
2007-01-23 10:50:00,54.61,54.67,54.59,54.65,13050.0,39.8511,39.8948,39.8365,39.8802,13050.0
2007-01-23 10:55:00,54.66,54.68,54.6,54.64,11250.0,39.8875,39.9021,39.8438,39.8729,11250.0
2007-01-23 11:00:00,54.66,54.75,54.65,54.71,19050.0,39.8875,39.9532,39.8802,39.924,19050.0
2007-01-23 11:05:00,54.72,54.8,54.72,54.77,18750.0,39.9313,39.9897,39.9313,39.9678,18750.0
2007-01-23 11:10:00,54.77,54.8,54.73,54.8,18450.0,39.9678,39.9897,39.9386,39.9897,18450.0
2007-01-23 11:15:00,54.81,54.91,54.79,54.89,19200.0,39.997,40.07,39.9824,40.0554,19200.0
2007-01-23 11:20:00,54.91,54.91,54.87,54.9,9300.0,40.07,40.07,40.0408,40.0627,9300.0
2007-01-23 11:25:00,54.9,54.93,54.83,54.91,22950.0,40.0627,40.0846,40.0116,40.07,22950.0
2007-01-23 11:30:00,54.89,54.94,54.83,54.83,43500.0,40.0554,40.0919,40.0116,40.0116,43500.0
2007-01-23 11:35:00,54.82,54.86,54.77,54.85,14700.0,40.0043,40.0335,39.9678,40.0262,14700.0
2007-01-23 11:40:00,54.84,54.84,54.77,54.79,10500.0,40.0189,40.0189,39.9678,39.9824,10500.0
2007-01-23 11:45:00,54.79,54.81,54.74,54.77,13200.0,39.9824,39.997,39.9459,39.9678,13200.0
2007-01-23 11:50:00,54.77,54.8,54.75,54.77,14400.0,39.9678,39.9897,39.9532,39.9678,14400.0
2007-01-23 11:55:00,54.76,54.83,54.76,54.79,11850.0,39.9605,40.0116,39.9605,39.9824,11850.0
2007-01-23 12:00:00,54.79,54.85,54.74,54.85,21000.0,39.9824,40.0262,39.9459,40.0262,21000.0
2007-01-23 12:05:00,54.85,54.85,54.77,54.79,23550.0,40.0262,40.0262,39.9678,39.9824,23550.0
2007-01-23 12:10:00,54.8,54.82,54.77,54.8,19950.0,39.9897,40.0043,39.9678,39.9897,19950.0
2007-01-23 12:15:00,54.8,54.89,54.8,54.89,19200.0,39.9897,40.0554,39.9897,40.0554,19200.0
2007-01-23 12:20:00,54.89,54.9,54.79,54.82,20250.0,40.0554,40.0627,39.9824,40.0043,20250.0
2007-01-23 12:25:00,54.83,54.88,54.81,54.88,11100.0,40.0116,40.0481,39.997,40.0481,11100.0
2007-01-23 12:30:00,54.9,54.93,54.83,54.91,9300.0,40.0627,40.0846,40.0116,40.07,9300.0
2007-01-23 12:35:00,54.92,54.95,54.92,54.95,6450.0,40.0773,40.0992,40.0773,40.0992,6450.0
2007-01-23 12:40:00,54.93,54.95,54.92,54.95,7650.0,40.0846,40.0992,40.0773,40.0992,7650.0
2007-01-23 12:45:00,54.95,55.03,54.93,55.02,15300.0,40.0992,40.1575,40.0846,40.1502,15300.0
2007-01-23 12:50:00,55.05,55.11,55.04,55.06,12150.0,40.1721,40.2159,40.1648,40.1794,12150.0
2007-01-23 12:55:00,55.05,55.13,55.05,55.13,10350.0,40.1721,40.2305,40.1721,40.2305,10350.0
2007-01-23 13:00:00,55.13,55.16,55.11,55.11,10800.0,40.2305,40.2524,40.2159,40.2159,10800.0
2007-01-23 13:05:00,55.12,55.15,55.03,55.05,13650.0,40.2232,40.2451,40.1575,40.1721,13650.0
2007-01-23 13:10:00,55.07,55.11,55.03,55.08,8700.0,40.1867,40.2159,40.1575,40.194,8700.0
2007-01-23 13:15:00,55.07,55.07,55.02,55.06,29550.0,40.1867,40.1867,40.1502,40.1794,29550.0
2007-01-23 13:20:00,55.06,55.07,55.05,55.05,4350.0,40.1794,40.1867,40.1721,40.1721,4350.0
2007-01-23 13:25:00,55.07,55.11,55.05,55.05,9300.0,40.1867,40.2159,40.1721,40.1721,9300.0
2007-01-23 13:30:00,55.07,55.09,55.0,55.0,17250.0,40.1867,40.2013,40.1357,40.1357,17250.0
2007-01-23 13:35:00,55.0,55.12,54.98,55.05,25650.0,40.1357,40.2232,40.1211,40.1721,25650.0
2007-01-23 13:40:00,55.05,55.07,55.0,55.05,18750.0,40.1721,40.1867,40.1357,40.1721,18750.0
2007-01-23 13:45:00,55.04,55.13,55.03,55.07,13950.0,40.1648,40.2305,40.1575,40.1867,13950.0
2007-01-23 13:50:00,55.09,55.13,55.05,55.09,12450.0,40.2013,40.2305,40.1721,40.2013,12450.0
2007-01-23 13:55:00,55.1,55.15,55.05,55.08,18750.0,40.2086,40.2451,40.1721,40.194,18750.0
2007-01-23 14:00:00,55.11,55.13,55.04,55.05,18150.0,40.2159,40.2305,40.1648,40.1721,18150.0
2007-01-23 14:05:00,55.05,55.12,55.01,55.06,36900.0,40.1721,40.2232,40.1429,40.1794,36900.0
2007-01-23 14:10:00,55.08,55.08,55.0,55.06,26100.0,40.194,40.194,40.1357,40.1794,26100.0
2007-01-23 14:15:00,55.07,55.13,55.05,55.09,16650.0,40.1867,40.2305,40.1721,40.2013,16650.0
2007-01-23 14:20:00,55.08,55.19,55.08,55.13,23100.0,40.194,40.2743,40.194,40.2305,23100.0
2007-01-23 14:25:00,55.13,55.2,55.12,55.17,41850.0,40.2305,40.2816,40.2232,40.2597,41850.0
2007-01-23 14:30:00,55.17,55.2,55.07,55.07,26850.0,40.2597,40.2816,40.1867,40.1867,26850.0
2007-01-23 14:35:00,55.09,55.13,55.08,55.11,20550.0,40.2013,40.2305,40.194,40.2159,20550.0
2007-01-23 14:40:00,55.13,55.15,55.03,55.09,28350.0,40.2305,40.2451,40.1575,40.2013,28350.0
2007-01-23 14:45:00,55.09,55.13,55.03,55.09,29850.0,40.2013,40.2305,40.1575,40.2013,29850.0
2007-01-23 14:50:00,55.09,55.13,55.06,55.09,13350.0,40.2013,40.2305,40.1794,40.2013,13350.0
2007-01-23 14:55:00,55.09,55.13,55.08,55.11,25650.0,40.2013,40.2305,40.194,40.2159,25650.0
2007-01-23 15:00:00,55.09,55.15,55.07,55.13,19650.0,40.2013,40.2451,40.1867,40.2305,19650.0
2007-01-23 15:05:00,55.12,55.18,55.08,55.15,21150.0,40.2232,40.267,40.194,40.2451,21150.0
2007-01-23 15:10:00,55.15,55.19,55.13,55.15,19500.0,40.2451,40.2743,40.2305,40.2451,19500.0
2007-01-23 15:15:00,55.17,55.27,55.15,55.25,23700.0,40.2597,40.3327,40.2451,40.3181,23700.0
2007-01-23 15:20:00,55.26,55.27,55.13,55.22,86250.0,40.3254,40.3327,40.2305,40.2962,86250.0
2007-01-23 15:25:00,55.22,55.28,55.18,55.21,27600.0,40.2962,40.34,40.267,40.2889,27600.0
2007-01-23 15:30:00,55.2,55.27,55.17,55.2,30150.0,40.2816,40.3327,40.2597,40.2816,30150.0
2007-01-23 15:35:00,55.19,55.24,55.19,55.21,29400.0,40.2743,40.3108,40.2743,40.2889,29400.0
2007-01-23 15:40:00,55.21,55.23,55.19,55.21,35250.0,40.2889,40.3035,40.2743,40.2889,35250.0
2007-01-23 15:45:00,55.21,55.29,55.21,55.23,51150.0,40.2889,40.3473,40.2889,40.3035,51150.0
2007-01-23 15:50:00,55.24,55.33,55.21,55.27,62250.0,40.3108,40.3765,40.2889,40.3327,62250.0
2007-01-23 15:55:00,55.27,55.31,55.24,55.26,67950.0,40.3327,40.3619,40.3108,40.3254,67950.0
2007-01-24 09:30:00,55.45,55.45,55.28,55.3,34350.0,40.464,40.464,40.34,40.3546,34350.0
2007-01-24 09:35:00,55.33,55.33,55.1,55.1,42000.0,40.3765,40.3765,40.2086,40.2086,42000.0
2007-01-24 09:40:00,55.1,55.11,54.93,54.97,27000.0,40.2086,40.2159,40.0846,40.1138,27000.0
2007-01-24 09:45:00,54.96,54.99,54.9,54.92,57750.0,40.1065,40.1284,40.0627,40.0773,57750.0
2007-01-24 09:50:00,54.91,54.92,54.72,54.76,57150.0,40.07,40.0773,39.9313,39.9605,57150.0
2007-01-24 09:55:00,54.76,54.77,54.63,54.69,48150.0,39.9605,39.9678,39.8656,39.9094,48150.0
2007-01-24 10:00:00,54.69,54.74,54.67,54.69,21900.0,39.9094,39.9459,39.8948,39.9094,21900.0
2007-01-24 10:05:00,54.71,54.74,54.67,54.71,15600.0,39.924,39.9459,39.8948,39.924,15600.0
2007-01-24 10:10:00,54.72,54.78,54.7,54.74,15600.0,39.9313,39.9751,39.9167,39.9459,15600.0
2007-01-24 10:15:00,54.74,54.77,54.74,54.77,16500.0,39.9459,39.9678,39.9459,39.9678,16500.0
2007-01-24 10:20:00,54.77,54.77,54.72,54.75,16500.0,39.9678,39.9678,39.9313,39.9532,16500.0
2007-01-24 10:25:00,54.77,54.79,54.75,54.79,22050.0,39.9678,39.9824,39.9532,39.9824,22050.0
2007-01-24 10:30:00,54.77,54.88,54.77,54.88,16650.0,39.9678,40.0481,39.9678,40.0481,16650.0
2007-01-24 10:35:00,54.88,54.9,54.81,54.82,24300.0,40.0481,40.0627,39.997,40.0043,24300.0
2007-01-24 10:40:00,54.82,54.82,54.77,54.77,18900.0,40.0043,40.0043,39.9678,39.9678,18900.0
2007-01-24 10:45:00,54.79,54.83,54.78,54.81,18000.0,39.9824,40.0116,39.9751,39.997,18000.0
2007-01-24 10:50:00,54.8,54.84,54.79,54.82,13650.0,39.9897,40.0189,39.9824,40.0043,13650.0
2007-01-24 10:55:00,54.82,54.84,54.8,54.83,17700.0,40.0043,40.0189,39.9897,40.0116,17700.0
2007-01-24 11:00:00,54.83,54.89,54.81,54.87,82350.0,40.0116,40.0554,39.997,40.0408,82350.0
2007-01-24 11:05:00,54.88,54.93,54.87,54.93,13350.0,40.0481,40.0846,40.0408,40.0846,13350.0
2007-01-24 11:10:00,54.91,54.93,54.91,54.93,29550.0,40.07,40.0846,40.07,40.0846,29550.0
2007-01-24 11:15:00,54.93,54.99,54.89,54.94,41100.0,40.0846,40.1284,40.0554,40.0919,41100.0
2007-01-24 11:20:00,54.93,54.94,54.91,54.94,22350.0,40.0846,40.0919,40.07,40.0919,22350.0
2007-01-24 11:25:00,54.93,54.94,54.88,54.89,9900.0,40.0846,40.0919,40.0481,40.0554,9900.0
2007-01-24 11:30:00,54.88,54.9,54.87,54.87,9900.0,40.0481,40.0627,40.0408,40.0408,9900.0
2007-01-24 11:35:00,54.87,54.88,54.85,54.87,10800.0,40.0408,40.0481,40.0262,40.0408,10800.0
2007-01-24 11:40:00,54.87,54.87,54.8,54.8,12900.0,40.0408,40.0408,39.9897,39.9897,12900.0
2007-01-24 11:45:00,54.79,54.85,54.79,54.81,10500.0,39.9824,40.0262,39.9824,39.997,10500.0
2007-01-24 11:50:00,54.81,54.81,54.78,54.81,31500.0,39.997,39.997,39.9751,39.997,31500.0
2007-01-24 11:55:00,54.8,54.81,54.78,54.78,14700.0,39.9897,39.997,39.9751,39.9751,14700.0
2007-01-24 12:00:00,54.79,54.79,54.73,54.76,27150.0,39.9824,39.9824,39.9386,39.9605,27150.0
2007-01-24 12:05:00,54.76,54.8,54.73,54.74,36450.0,39.9605,39.9897,39.9386,39.9459,36450.0
2007-01-24 12:10:00,54.74,54.77,54.73,54.75,9600.0,39.9459,39.9678,39.9386,39.9532,9600.0
2007-01-24 12:15:00,54.75,54.79,54.74,54.79,10650.0,39.9532,39.9824,39.9459,39.9824,10650.0
2007-01-24 12:20:00,54.78,54.78,54.74,54.75,13800.0,39.9751,39.9751,39.9459,39.9532,13800.0
2007-01-24 12:25:00,54.74,54.77,54.71,54.77,22200.0,39.9459,39.9678,39.924,39.9678,22200.0
2007-01-24 12:30:00,54.77,54.79,54.75,54.75,15300.0,39.9678,39.9824,39.9532,39.9532,15300.0
2007-01-24 12:35:00,54.75,54.81,54.75,54.79,16200.0,39.9532,39.997,39.9532,39.9824,16200.0
2007-01-24 12:40:00,54.79,54.8,54.73,54.73,6750.0,39.9824,39.9897,39.9386,39.9386,6750.0
2007-01-24 12:45:00,54.72,54.74,54.71,54.73,9900.0,39.9313,39.9459,39.924,39.9386,9900.0
2007-01-24 12:50:00,54.73,54.74,54.72,54.72,7650.0,39.9386,39.9459,39.9313,39.9313,7650.0
2007-01-24 12:55:00,54.73,54.73,54.71,54.73,4800.0,39.9386,39.9386,39.924,39.9386,4800.0
2007-01-24 13:00:00,54.73,54.74,54.7,54.73,12000.0,39.9386,39.9459,39.9167,39.9386,12000.0
2007-01-24 13:05:00,54.73,54.73,54.67,54.69,12600.0,39.9386,39.9386,39.8948,39.9094,12600.0
2007-01-24 13:10:00,54.69,54.77,54.69,54.77,5100.0,39.9094,39.9678,39.9094,39.9678,5100.0
2007-01-24 13:15:00,54.77,54.77,54.74,54.77,6750.0,39.9678,39.9678,39.9459,39.9678,6750.0
2007-01-24 13:20:00,54.77,54.78,54.75,54.78,9000.0,39.9678,39.9751,39.9532,39.9751,9000.0
2007-01-24 13:25:00,54.78,54.78,54.74,54.76,9450.0,39.9751,39.9751,39.9459,39.9605,9450.0
2007-01-24 13:30:00,54.75,54.77,54.75,54.75,7650.0,39.9532,39.9678,39.9532,39.9532,7650.0
2007-01-24 13:35:00,54.75,54.83,54.75,54.83,7650.0,39.9532,40.0116,39.9532,40.0116,7650.0
2007-01-24 13:40:00,54.83,54.83,54.78,54.81,10200.0,40.0116,40.0116,39.9751,39.997,10200.0
2007-01-24 13:45:00,54.8,54.8,54.77,54.77,2700.0,39.9897,39.9897,39.9678,39.9678,2700.0
2007-01-24 13:50:00,54.77,54.77,54.74,54.76,9750.0,39.9678,39.9678,39.9459,39.9605,9750.0
2007-01-24 13:55:00,54.77,54.87,54.77,54.85,12000.0,39.9678,40.0408,39.9678,40.0262,12000.0
2007-01-24 14:00:00,54.85,54.87,54.81,54.83,10350.0,40.0262,40.0408,39.997,40.0116,10350.0
2007-01-24 14:05:00,54.82,54.83,54.79,54.81,12150.0,40.0043,40.0116,39.9824,39.997,12150.0
2007-01-24 14:10:00,54.81,54.86,54.79,54.85,10950.0,39.997,40.0335,39.9824,40.0262,10950.0
2007-01-24 14:15:00,54.85,54.85,54.83,54.83,11700.0,40.0262,40.0262,40.0116,40.0116,11700.0
2007-01-24 14:20:00,54.83,54.91,54.83,54.91,10800.0,40.0116,40.07,40.0116,40.07,10800.0
2007-01-24 14:25:00,54.91,54.95,54.86,54.95,15000.0,40.07,40.0992,40.0335,40.0992,15000.0
2007-01-24 14:30:00,54.95,54.97,54.92,54.95,16350.0,40.0992,40.1138,40.0773,40.0992,16350.0
2007-01-24 14:35:00,54.95,55.02,54.94,55.01,17100.0,40.0992,40.1502,40.0919,40.1429,17100.0
2007-01-24 14:40:00,55.0,55.01,54.9,54.93,18300.0,40.1357,40.1429,40.0627,40.0846,18300.0
2007-01-24 14:45:00,54.94,54.94,54.87,54.89,9450.0,40.0919,40.0919,40.0408,40.0554,9450.0
2007-01-24 14:50:00,54.89,54.92,54.87,54.91,14850.0,40.0554,40.0773,40.0408,40.07,14850.0
2007-01-24 14:55:00,54.91,54.91,54.87,54.87,6900.0,40.07,40.07,40.0408,40.0408,6900.0
2007-01-24 15:00:00,54.88,54.93,54.87,54.91,99450.0,40.0481,40.0846,40.0408,40.07,99450.0
2007-01-24 15:05:00,54.91,54.93,54.9,54.91,17100.0,40.07,40.0846,40.0627,40.07,17100.0
2007-01-24 15:10:00,54.91,54.93,54.87,54.88,13350.0,40.07,40.0846,40.0408,40.0481,13350.0
2007-01-24 15:15:00,54.87,55.01,54.87,54.92,27000.0,40.0408,40.1429,40.0408,40.0773,27000.0
2007-01-24 15:20:00,54.93,54.93,54.88,54.89,14550.0,40.0846,40.0846,40.0481,40.0554,14550.0
2007-01-24 15:25:00,54.87,54.93,54.87,54.91,14850.0,40.0408,40.0846,40.0408,40.07,14850.0
2007-01-24 15:30:00,54.91,54.98,54.88,54.89,18450.0,40.07,40.1211,40.0481,40.0554,18450.0
2007-01-24 15:35:00,54.89,54.93,54.88,54.91,12600.0,40.0554,40.0846,40.0481,40.07,12600.0
2007-01-24 15:40:00,54.91,54.93,54.88,54.91,14400.0,40.07,40.0846,40.0481,40.07,14400.0
2007-01-24 15:45:00,54.91,54.95,54.86,54.95,25350.0,40.07,40.0992,40.0335,40.0992,25350.0
2007-01-24 15:50:00,54.93,54.97,54.91,54.96,22350.0,40.0846,40.1138,40.07,40.1065,22350.0
2007-01-24 15:55:00,54.97,55.05,54.95,55.02,58350.0,40.1138,40.1721,40.0992,40.1502,58350.0
2007-01-25 09:30:00,54.87,55.19,54.87,55.16,11700.0,40.0408,40.2743,40.0408,40.2524,11700.0
2007-01-25 09:35:00,55.11,55.13,55.05,55.06,3450.0,40.2159,40.2305,40.1721,40.1794,3450.0
2007-01-25 09:40:00,55.04,55.06,54.87,54.87,14550.0,40.1648,40.1794,40.0408,40.0408,14550.0
2007-01-25 09:45:00,54.87,55.03,54.83,54.87,26550.0,40.0408,40.1575,40.0116,40.0408,26550.0
2007-01-25 09:50:00,54.86,54.89,54.79,54.81,16500.0,40.0335,40.0554,39.9824,39.997,16500.0
2007-01-25 09:55:00,54.82,54.85,54.79,54.79,15000.0,40.0043,40.0262,39.9824,39.9824,15000.0
2007-01-25 10:00:00,54.8,54.88,54.75,54.77,14250.0,39.9897,40.0481,39.9532,39.9678,14250.0
2007-01-25 10:05:00,54.76,54.78,54.71,54.71,8850.0,39.9605,39.9751,39.924,39.924,8850.0
2007-01-25 10:10:00,54.71,54.73,54.63,54.67,34650.0,39.924,39.9386,39.8656,39.8948,34650.0
2007-01-25 10:15:00,54.67,54.68,54.63,54.63,8400.0,39.8948,39.9021,39.8656,39.8656,8400.0
2007-01-25 10:20:00,54.63,54.65,54.5,54.55,19800.0,39.8656,39.8802,39.7708,39.8073,19800.0
2007-01-25 10:25:00,54.55,54.57,54.47,54.53,10350.0,39.8073,39.8219,39.7489,39.7927,10350.0
2007-01-25 10:30:00,54.53,54.58,54.51,54.53,6450.0,39.7927,39.8292,39.7781,39.7927,6450.0
2007-01-25 10:35:00,54.55,54.55,54.46,54.5,5700.0,39.8073,39.8073,39.7416,39.7708,5700.0
2007-01-25 10:40:00,54.48,54.51,54.42,54.49,22800.0,39.7562,39.7781,39.7124,39.7635,22800.0
2007-01-25 10:45:00,54.46,54.49,54.45,54.48,22050.0,39.7416,39.7635,39.7343,39.7562,22050.0
2007-01-25 10:50:00,54.49,54.49,54.46,54.48,14700.0,39.7635,39.7635,39.7416,39.7562,14700.0
2007-01-25 10:55:00,54.51,54.57,54.49,54.53,12300.0,39.7781,39.8219,39.7635,39.7927,12300.0
2007-01-25 11:00:00,54.55,54.57,54.49,54.5,18600.0,39.8073,39.8219,39.7635,39.7708,18600.0
2007-01-25 11:05:00,54.52,54.57,54.51,54.51,17250.0,39.7854,39.8219,39.7781,39.7781,17250.0
2007-01-25 11:10:00,54.51,54.55,54.51,54.53,4350.0,39.7781,39.8073,39.7781,39.7927,4350.0
2007-01-25 11:15:00,54.53,54.53,54.49,54.51,3600.0,39.7927,39.7927,39.7635,39.7781,3600.0
2007-01-25 11:20:00,54.52,54.56,54.5,54.52,7200.0,39.7854,39.8146,39.7708,39.7854,7200.0
2007-01-25 11:25:00,54.5,54.53,54.47,54.51,18300.0,39.7708,39.7927,39.7489,39.7781,18300.0
2007-01-25 11:30:00,54.5,54.55,54.47,54.53,41100.0,39.7708,39.8073,39.7489,39.7927,41100.0
2007-01-25 11:35:00,54.53,54.57,54.5,54.54,21450.0,39.7927,39.8219,39.7708,39.8,21450.0
2007-01-25 11:40:00,54.54,54.57,54.51,54.57,53250.0,39.8,39.8219,39.7781,39.8219,53250.0
2007-01-25 11:45:00,54.57,54.57,54.51,54.52,12300.0,39.8219,39.8219,39.7781,39.7854,12300.0
2007-01-25 11:50:00,54.52,54.57,54.52,54.55,6900.0,39.7854,39.8219,39.7854,39.8073,6900.0
2007-01-25 11:55:00,54.57,54.57,54.51,54.53,7800.0,39.8219,39.8219,39.7781,39.7927,7800.0
2007-01-25 12:00:00,54.53,54.55,54.52,54.52,4350.0,39.7927,39.8073,39.7854,39.7854,4350.0
2007-01-25 12:05:00,54.53,54.55,54.49,54.52,21450.0,39.7927,39.8073,39.7635,39.7854,21450.0
2007-01-25 12:10:00,54.51,54.54,54.44,54.46,13500.0,39.7781,39.8,39.727,39.7416,13500.0
2007-01-25 12:15:00,54.45,54.55,54.45,54.47,12900.0,39.7343,39.8073,39.7343,39.7489,12900.0
2007-01-25 12:20:00,54.47,54.47,54.44,54.45,6750.0,39.7489,39.7489,39.727,39.7343,6750.0
2007-01-25 12:25:00,54.44,54.45,54.4,54.4,10200.0,39.727,39.7343,39.6978,39.6978,10200.0
2007-01-25 12:30:00,54.41,54.42,54.41,54.41,6000.0,39.7051,39.7124,39.7051,39.7051,6000.0
2007-01-25 12:35:00,54.41,54.49,54.41,54.43,13650.0,39.7051,39.7635,39.7051,39.7197,13650.0
2007-01-25 12:40:00,54.44,54.47,54.43,54.46,8700.0,39.727,39.7489,39.7197,39.7416,8700.0
2007-01-25 12:45:00,54.46,54.49,54.43,54.46,12600.0,39.7416,39.7635,39.7197,39.7416,12600.0
2007-01-25 12:50:00,54.45,54.48,54.45,54.47,6300.0,39.7343,39.7562,39.7343,39.7489,6300.0
2007-01-25 12:55:00,54.48,54.55,54.48,54.55,16500.0,39.7562,39.8073,39.7562,39.8073,16500.0
2007-01-25 13:00:00,54.55,54.57,54.53,54.55,13950.0,39.8073,39.8219,39.7927,39.8073,13950.0
2007-01-25 13:05:00,54.55,54.58,54.54,54.58,9600.0,39.8073,39.8292,39.8,39.8292,9600.0
2007-01-25 13:10:00,54.58,54.63,54.57,54.61,18450.0,39.8292,39.8656,39.8219,39.8511,18450.0
2007-01-25 13:15:00,54.61,54.65,54.58,54.58,14100.0,39.8511,39.8802,39.8292,39.8292,14100.0
2007-01-25 13:20:00,54.59,54.59,54.57,54.59,4650.0,39.8365,39.8365,39.8219,39.8365,4650.0
2007-01-25 13:25:00,54.59,54.63,54.55,54.63,8550.0,39.8365,39.8656,39.8073,39.8656,8550.0
2007-01-25 13:30:00,54.63,54.7,54.63,54.7,15150.0,39.8656,39.9167,39.8656,39.9167,15150.0
2007-01-25 13:35:00,54.7,54.7,54.51,54.55,13950.0,39.9167,39.9167,39.7781,39.8073,13950.0
2007-01-25 13:40:00,54.56,54.63,54.56,54.63,31650.0,39.8146,39.8656,39.8146,39.8656,31650.0
2007-01-25 13:45:00,54.6,54.63,54.57,54.62,36450.0,39.8438,39.8656,39.8219,39.8583,36450.0
2007-01-25 13:50:00,54.61,54.63,54.58,54.63,28650.0,39.8511,39.8656,39.8292,39.8656,28650.0
2007-01-25 13:55:00,54.59,54.67,54.59,54.61,67050.0,39.8365,39.8948,39.8365,39.8511,67050.0
2007-01-25 14:00:00,54.61,54.63,54.5,54.5,43200.0,39.8511,39.8656,39.7708,39.7708,43200.0
2007-01-25 14:05:00,54.48,54.62,54.47,54.59,34350.0,39.7562,39.8583,39.7489,39.8365,34350.0
2007-01-25 14:10:00,54.59,54.59,54.55,54.57,14100.0,39.8365,39.8365,39.8073,39.8219,14100.0
2007-01-25 14:15:00,54.57,54.57,54.44,54.54,23850.0,39.8219,39.8219,39.727,39.8,23850.0
2007-01-25 14:20:00,54.54,54.57,54.5,54.57,35850.0,39.8,39.8219,39.7708,39.8219,35850.0
2007-01-25 14:25:00,54.57,54.57,54.46,54.49,50850.0,39.8219,39.8219,39.7416,39.7635,50850.0
2007-01-25 14:30:00,54.5,54.51,54.45,54.45,18450.0,39.7708,39.7781,39.7343,39.7343,18450.0
2007-01-25 14:35:00,54.46,54.47,54.45,54.45,6300.0,39.7416,39.7489,39.7343,39.7343,6300.0
2007-01-25 14:40:00,54.45,54.45,54.38,54.41,23850.0,39.7343,39.7343,39.6832,39.7051,23850.0
2007-01-25 14:45:00,54.43,54.43,54.38,54.4,7500.0,39.7197,39.7197,39.6832,39.6978,7500.0
2007-01-25 14:50:00,54.41,54.44,54.39,54.41,5550.0,39.7051,39.727,39.6905,39.7051,5550.0
2007-01-25 14:55:00,54.43,54.47,54.41,54.47,7200.0,39.7197,39.7489,39.7051,39.7489,7200.0
2007-01-25 15:00:00,54.48,54.48,54.38,54.39,10500.0,39.7562,39.7562,39.6832,39.6905,10500.0
2007-01-25 15:05:00,54.39,54.41,54.34,54.35,21300.0,39.6905,39.7051,39.654,39.6613,21300.0
2007-01-25 15:10:00,54.35,54.41,54.35,54.39,9900.0,39.6613,39.7051,39.6613,39.6905,9900.0
2007-01-25 15:15:00,54.37,54.41,54.35,54.38,9150.0,39.6759,39.7051,39.6613,39.6832,9150.0
2007-01-25 15:20:00,54.39,54.39,54.33,54.33,11550.0,39.6905,39.6905,39.6467,39.6467,11550.0
2007-01-25 15:25:00,54.34,54.39,54.33,54.36,6000.0,39.654,39.6905,39.6467,39.6686,6000.0
2007-01-25 15:30:00,54.36,54.37,54.31,54.37,9900.0,39.6686,39.6759,39.6321,39.6759,9900.0
2007-01-25 15:35:00,54.37,54.41,54.35,54.41,7050.0,39.6759,39.7051,39.6613,39.7051,7050.0
2007-01-25 15:40:00,54.41,54.43,54.38,54.39,11850.0,39.7051,39.7197,39.6832,39.6905,11850.0
2007-01-25 15:45:00,54.38,54.47,54.37,54.44,8700.0,39.6832,39.7489,39.6759,39.727,8700.0
2007-01-25 15:50:00,54.44,54.47,54.42,54.44,15900.0,39.727,39.7489,39.7124,39.727,15900.0
2007-01-25 15:55:00,54.43,54.43,54.41,54.43,18600.0,39.7197,39.7197,39.7051,39.7197,18600.0
2007-01-26 09:30:00,54.76,54.83,54.63,54.79,19800.0,39.9605,40.0116,39.8656,39.9824,19800.0
2007-01-26 09:35:00,54.79,54.79,54.52,54.68,15150.0,39.9824,39.9824,39.7854,39.9021,15150.0
2007-01-26 09:40:00,54.65,54.79,54.64,54.79,28350.0,39.8802,39.9824,39.8729,39.9824,28350.0
2007-01-26 09:45:00,54.8,54.93,54.76,54.9,40800.0,39.9897,40.0846,39.9605,40.0627,40800.0
2007-01-26 09:50:00,54.9,55.12,54.87,54.89,41550.0,40.0627,40.2232,40.0408,40.0554,41550.0
2007-01-26 09:55:00,54.89,55.01,54.83,55.01,27000.0,40.0554,40.1429,40.0116,40.1429,27000.0
2007-01-26 10:00:00,55.01,55.03,54.6,54.62,40650.0,40.1429,40.1575,39.8438,39.8583,40650.0
2007-01-26 10:05:00,54.58,54.76,54.55,54.57,98850.0,39.8292,39.9605,39.8073,39.8219,98850.0
2007-01-26 10:10:00,54.61,54.71,54.55,54.57,26700.0,39.8511,39.924,39.8073,39.8219,26700.0
2007-01-26 10:15:00,54.57,54.57,54.37,54.37,30750.0,39.8219,39.8219,39.6759,39.6759,30750.0
2007-01-26 10:20:00,54.37,54.45,54.36,54.41,36750.0,39.6759,39.7343,39.6686,39.7051,36750.0
2007-01-26 10:25:00,54.43,54.49,54.39,54.41,18600.0,39.7197,39.7635,39.6905,39.7051,18600.0
2007-01-26 10:30:00,54.4,54.48,54.33,54.33,13650.0,39.6978,39.7562,39.6467,39.6467,13650.0
2007-01-26 10:35:00,54.34,54.39,54.32,54.35,34500.0,39.654,39.6905,39.6394,39.6613,34500.0
2007-01-26 10:40:00,54.39,54.39,54.27,54.35,19950.0,39.6905,39.6905,39.6029,39.6613,19950.0
2007-01-26 10:45:00,54.35,54.44,54.35,54.38,16200.0,39.6613,39.727,39.6613,39.6832,16200.0
2007-01-26 10:50:00,54.39,54.45,54.35,54.39,27750.0,39.6905,39.7343,39.6613,39.6905,27750.0
2007-01-26 10:55:00,54.39,54.47,54.37,54.43,16500.0,39.6905,39.7489,39.6759,39.7197,16500.0
2007-01-26 11:00:00,54.43,54.52,54.39,54.46,48900.0,39.7197,39.7854,39.6905,39.7416,48900.0
2007-01-26 11:05:00,54.46,54.49,54.33,54.37,64350.0,39.7416,39.7635,39.6467,39.6759,64350.0
2007-01-26 11:10:00,54.37,54.39,54.28,54.28,9750.0,39.6759,39.6905,39.6102,39.6102,9750.0
2007-01-26 11:15:00,54.32,54.33,54.25,54.33,7050.0,39.6394,39.6467,39.5883,39.6467,7050.0
2007-01-26 11:20:00,54.34,54.38,54.32,54.32,3750.0,39.654,39.6832,39.6394,39.6394,3750.0
2007-01-26 11:25:00,54.31,54.4,54.28,54.4,8850.0,39.6321,39.6978,39.6102,39.6978,8850.0
2007-01-26 11:30:00,54.4,54.4,54.3,54.31,14100.0,39.6978,39.6978,39.6248,39.6321,14100.0
2007-01-26 11:35:00,54.32,54.33,54.27,54.31,6900.0,39.6394,39.6467,39.6029,39.6321,6900.0
2007-01-26 11:40:00,54.31,54.31,54.27,54.3,9150.0,39.6321,39.6321,39.6029,39.6248,9150.0
2007-01-26 11:45:00,54.32,54.37,54.31,54.33,7350.0,39.6394,39.6759,39.6321,39.6467,7350.0
2007-01-26 11:50:00,54.32,54.35,54.27,54.29,10650.0,39.6394,39.6613,39.6029,39.6175,10650.0
2007-01-26 11:55:00,54.29,54.33,54.29,54.33,8250.0,39.6175,39.6467,39.6175,39.6467,8250.0
2007-01-26 12:00:00,54.37,54.43,54.35,54.42,27300.0,39.6759,39.7197,39.6613,39.7124,27300.0
2007-01-26 12:05:00,54.42,54.45,54.35,54.37,19800.0,39.7124,39.7343,39.6613,39.6759,19800.0
2007-01-26 12:10:00,54.35,54.39,54.34,54.39,13350.0,39.6613,39.6905,39.654,39.6905,13350.0
2007-01-26 12:15:00,54.41,54.43,54.38,54.38,4200.0,39.7051,39.7197,39.6832,39.6832,4200.0
2007-01-26 12:20:00,54.41,54.41,54.35,54.35,10350.0,39.7051,39.7051,39.6613,39.6613,10350.0
2007-01-26 12:25:00,54.36,54.42,54.28,54.33,39000.0,39.6686,39.7124,39.6102,39.6467,39000.0
2007-01-26 12:30:00,54.33,54.35,54.3,54.31,17400.0,39.6467,39.6613,39.6248,39.6321,17400.0
2007-01-26 12:35:00,54.32,54.33,54.29,54.31,9150.0,39.6394,39.6467,39.6175,39.6321,9150.0
2007-01-26 12:40:00,54.33,54.33,54.27,54.32,7050.0,39.6467,39.6467,39.6029,39.6394,7050.0
2007-01-26 12:45:00,54.31,54.33,54.31,54.33,3450.0,39.6321,39.6467,39.6321,39.6467,3450.0
2007-01-26 12:50:00,54.33,54.33,54.23,54.3,10200.0,39.6467,39.6467,39.5738,39.6248,10200.0
2007-01-26 12:55:00,54.25,54.31,54.23,54.31,3450.0,39.5883,39.6321,39.5738,39.6321,3450.0
2007-01-26 13:00:00,54.29,54.31,54.27,54.31,5250.0,39.6175,39.6321,39.6029,39.6321,5250.0
2007-01-26 13:05:00,54.31,54.31,54.19,54.25,7800.0,39.6321,39.6321,39.5446,39.5883,7800.0
2007-01-26 13:10:00,54.25,54.28,54.15,54.23,16350.0,39.5883,39.6102,39.5154,39.5738,16350.0
2007-01-26 13:15:00,54.2,54.21,54.12,54.19,33900.0,39.5519,39.5592,39.4935,39.5446,33900.0
2007-01-26 13:20:00,54.19,54.23,54.11,54.22,42000.0,39.5446,39.5738,39.4862,39.5665,42000.0
2007-01-26 13:25:00,54.19,54.19,54.11,54.18,10800.0,39.5446,39.5446,39.4862,39.5373,10800.0
2007-01-26 13:30:00,54.18,54.3,54.18,54.27,14250.0,39.5373,39.6248,39.5373,39.6029,14250.0
2007-01-26 13:35:00,54.29,54.34,54.22,54.23,7950.0,39.6175,39.654,39.5665,39.5738,7950.0
2007-01-26 13:40:00,54.23,54.37,54.19,54.21,35100.0,39.5738,39.6759,39.5446,39.5592,35100.0
2007-01-26 13:45:00,54.2,54.23,54.18,54.23,7050.0,39.5519,39.5738,39.5373,39.5738,7050.0
2007-01-26 13:50:00,54.21,54.21,54.18,54.19,4350.0,39.5592,39.5592,39.5373,39.5446,4350.0
2007-01-26 13:55:00,54.2,54.23,54.17,54.2,8550.0,39.5519,39.5738,39.53,39.5519,8550.0
2007-01-26 14:00:00,54.2,54.2,54.11,54.18,10350.0,39.5519,39.5519,39.4862,39.5373,10350.0
2007-01-26 14:05:00,54.23,54.23,54.11,54.13,7050.0,39.5738,39.5738,39.4862,39.5008,7050.0
2007-01-26 14:10:00,54.13,54.22,54.11,54.17,7200.0,39.5008,39.5665,39.4862,39.53,7200.0
2007-01-26 14:15:00,54.19,54.36,54.19,54.22,11700.0,39.5446,39.6686,39.5446,39.5665,11700.0
2007-01-26 14:20:00,54.23,54.3,54.23,54.25,9150.0,39.5738,39.6248,39.5738,39.5883,9150.0
2007-01-26 14:25:00,54.26,54.33,54.17,54.25,18150.0,39.5956,39.6467,39.53,39.5883,18150.0
2007-01-26 14:30:00,54.22,54.28,54.17,54.2,12300.0,39.5665,39.6102,39.53,39.5519,12300.0
2007-01-26 14:35:00,54.21,54.25,54.17,54.17,12300.0,39.5592,39.5883,39.53,39.53,12300.0
2007-01-26 14:40:00,54.17,54.25,54.13,54.24,10350.0,39.53,39.5883,39.5008,39.581,10350.0
2007-01-26 14:45:00,54.26,54.29,54.23,54.27,3300.0,39.5956,39.6175,39.5738,39.6029,3300.0
2007-01-26 14:50:00,54.26,54.3,54.22,54.23,7800.0,39.5956,39.6248,39.5665,39.5738,7800.0
2007-01-26 14:55:00,54.23,54.27,54.19,54.25,5100.0,39.5738,39.6029,39.5446,39.5883,5100.0
2007-01-26 15:00:00,54.23,54.34,54.21,54.24,12900.0,39.5738,39.654,39.5592,39.581,12900.0
2007-01-26 15:05:00,54.27,54.39,54.26,54.39,9150.0,39.6029,39.6905,39.5956,39.6905,9150.0
2007-01-26 15:10:00,54.35,54.4,54.31,54.35,7650.0,39.6613,39.6978,39.6321,39.6613,7650.0
2007-01-26 15:15:00,54.39,54.45,54.37,54.37,16800.0,39.6905,39.7343,39.6759,39.6759,16800.0
2007-01-26 15:20:00,54.4,54.41,54.26,54.31,17550.0,39.6978,39.7051,39.5956,39.6321,17550.0
2007-01-26 15:25:00,54.32,54.41,54.31,54.35,15000.0,39.6394,39.7051,39.6321,39.6613,15000.0
2007-01-26 15:30:00,54.35,54.44,54.33,54.41,15150.0,39.6613,39.727,39.6467,39.7051,15150.0
2007-01-26 15:35:00,54.4,54.45,54.37,54.4,14850.0,39.6978,39.7343,39.6759,39.6978,14850.0
2007-01-26 15:40:00,54.38,54.41,54.33,54.39,22800.0,39.6832,39.7051,39.6467,39.6905,22800.0
2007-01-26 15:45:00,54.4,54.41,54.34,54.36,15750.0,39.6978,39.7051,39.654,39.6686,15750.0
2007-01-26 15:50:00,54.34,54.39,54.33,54.37,20550.0,39.654,39.6905,39.6467,39.6759,20550.0
2007-01-26 15:55:00,54.37,54.4,54.33,54.39,55500.0,39.6759,39.6978,39.6467,39.6905,55500.0
2007-01-29 09:30:00,54.23,54.27,54.15,54.23,27900.0,39.5738,39.6029,39.5154,39.5738,27900.0
2007-01-29 09:35:00,54.21,54.37,54.21,54.27,16200.0,39.5592,39.6759,39.5592,39.6029,16200.0
2007-01-29 09:40:00,54.27,54.43,54.24,54.41,16800.0,39.6029,39.7197,39.581,39.7051,16800.0
2007-01-29 09:45:00,54.41,54.51,54.33,54.5,15750.0,39.7051,39.7781,39.6467,39.7708,15750.0
2007-01-29 09:50:00,54.51,54.61,54.4,54.61,23400.0,39.7781,39.8511,39.6978,39.8511,23400.0
2007-01-29 09:55:00,54.61,54.62,54.49,54.55,15300.0,39.8511,39.8583,39.7635,39.8073,15300.0
2007-01-29 10:00:00,54.57,54.58,54.51,54.56,9900.0,39.8219,39.8292,39.7781,39.8146,9900.0
2007-01-29 10:05:00,54.55,54.56,54.51,54.52,13200.0,39.8073,39.8146,39.7781,39.7854,13200.0
2007-01-29 10:10:00,54.52,54.52,54.41,54.41,13350.0,39.7854,39.7854,39.7051,39.7051,13350.0
2007-01-29 10:15:00,54.41,54.45,54.36,54.4,15300.0,39.7051,39.7343,39.6686,39.6978,15300.0
2007-01-29 10:20:00,54.4,54.41,54.35,54.35,9600.0,39.6978,39.7051,39.6613,39.6613,9600.0
2007-01-29 10:25:00,54.36,54.37,54.27,54.27,21450.0,39.6686,39.6759,39.6029,39.6029,21450.0
2007-01-29 10:30:00,54.29,54.35,54.27,54.31,26100.0,39.6175,39.6613,39.6029,39.6321,26100.0
2007-01-29 10:35:00,54.31,54.34,54.26,54.34,22350.0,39.6321,39.654,39.5956,39.654,22350.0
2007-01-29 10:40:00,54.35,54.39,54.35,54.38,6300.0,39.6613,39.6905,39.6613,39.6832,6300.0
2007-01-29 10:45:00,54.38,54.43,54.38,54.43,8850.0,39.6832,39.7197,39.6832,39.7197,8850.0
2007-01-29 10:50:00,54.43,54.45,54.39,54.4,11700.0,39.7197,39.7343,39.6905,39.6978,11700.0
2007-01-29 10:55:00,54.39,54.41,54.38,54.41,9000.0,39.6905,39.7051,39.6832,39.7051,9000.0
2007-01-29 11:00:00,54.42,54.49,54.41,54.42,19500.0,39.7124,39.7635,39.7051,39.7124,19500.0
2007-01-29 11:05:00,54.42,54.44,54.35,54.43,23550.0,39.7124,39.727,39.6613,39.7197,23550.0
2007-01-29 11:10:00,54.44,54.49,54.43,54.49,12600.0,39.727,39.7635,39.7197,39.7635,12600.0
2007-01-29 11:15:00,54.5,54.57,54.49,54.54,18000.0,39.7708,39.8219,39.7635,39.8,18000.0
2007-01-29 11:20:00,54.54,54.55,54.46,54.46,7950.0,39.8,39.8073,39.7416,39.7416,7950.0
2007-01-29 11:25:00,54.46,54.49,54.44,54.47,10500.0,39.7416,39.7635,39.727,39.7489,10500.0
2007-01-29 11:30:00,54.48,54.5,54.45,54.47,32700.0,39.7562,39.7708,39.7343,39.7489,32700.0
2007-01-29 11:35:00,54.45,54.49,54.42,54.45,29850.0,39.7343,39.7635,39.7124,39.7343,29850.0
2007-01-29 11:40:00,54.45,54.49,54.41,54.43,16650.0,39.7343,39.7635,39.7051,39.7197,16650.0
2007-01-29 11:45:00,54.43,54.48,54.43,54.48,7500.0,39.7197,39.7562,39.7197,39.7562,7500.0
2007-01-29 11:50:00,54.48,54.48,54.43,54.45,12150.0,39.7562,39.7562,39.7197,39.7343,12150.0
2007-01-29 11:55:00,54.41,54.5,54.41,54.49,7350.0,39.7051,39.7708,39.7051,39.7635,7350.0
2007-01-29 12:00:00,54.49,54.54,54.48,54.54,34050.0,39.7635,39.8,39.7562,39.8,34050.0
2007-01-29 12:05:00,54.55,54.55,54.49,54.53,12600.0,39.8073,39.8073,39.7635,39.7927,12600.0
2007-01-29 12:10:00,54.53,54.63,54.53,54.61,13350.0,39.7927,39.8656,39.7927,39.8511,13350.0
2007-01-29 12:15:00,54.6,54.65,54.57,54.62,10650.0,39.8438,39.8802,39.8219,39.8583,10650.0
2007-01-29 12:20:00,54.61,54.61,54.59,54.61,3450.0,39.8511,39.8511,39.8365,39.8511,3450.0
2007-01-29 12:25:00,54.61,54.61,54.55,54.55,7650.0,39.8511,39.8511,39.8073,39.8073,7650.0
2007-01-29 12:30:00,54.57,54.57,54.55,54.55,7200.0,39.8219,39.8219,39.8073,39.8073,7200.0
2007-01-29 12:35:00,54.57,54.61,54.57,54.61,10800.0,39.8219,39.8511,39.8219,39.8511,10800.0
2007-01-29 12:40:00,54.61,54.66,54.58,54.59,16650.0,39.8511,39.8875,39.8292,39.8365,16650.0
2007-01-29 12:45:00,54.59,54.62,54.57,54.57,11850.0,39.8365,39.8583,39.8219,39.8219,11850.0
2007-01-29 12:50:00,54.57,54.59,54.56,54.56,6300.0,39.8219,39.8365,39.8146,39.8146,6300.0
2007-01-29 12:55:00,54.56,54.62,54.56,54.62,8250.0,39.8146,39.8583,39.8146,39.8583,8250.0
2007-01-29 13:00:00,54.61,54.65,54.59,54.65,12750.0,39.8511,39.8802,39.8365,39.8802,12750.0
2007-01-29 13:05:00,54.65,54.65,54.57,54.59,14550.0,39.8802,39.8802,39.8219,39.8365,14550.0
2007-01-29 13:10:00,54.59,54.63,54.59,54.62,8250.0,39.8365,39.8656,39.8365,39.8583,8250.0
2007-01-29 13:15:00,54.63,54.63,54.59,54.59,10200.0,39.8656,39.8656,39.8365,39.8365,10200.0
2007-01-29 13:20:00,54.59,54.59,54.55,54.56,8850.0,39.8365,39.8365,39.8073,39.8146,8850.0
2007-01-29 13:25:00,54.57,54.57,54.54,54.54,5250.0,39.8219,39.8219,39.8,39.8,5250.0
2007-01-29 13:30:00,54.53,54.56,54.49,54.49,6750.0,39.7927,39.8146,39.7635,39.7635,6750.0
2007-01-29 13:35:00,54.5,54.51,54.46,54.47,9000.0,39.7708,39.7781,39.7416,39.7489,9000.0
2007-01-29 13:40:00,54.47,54.47,54.39,54.43,16500.0,39.7489,39.7489,39.6905,39.7197,16500.0
2007-01-29 13:45:00,54.44,54.44,54.35,54.39,20700.0,39.727,39.727,39.6613,39.6905,20700.0
2007-01-29 13:50:00,54.39,54.43,54.33,54.36,21900.0,39.6905,39.7197,39.6467,39.6686,21900.0
2007-01-29 13:55:00,54.33,54.36,54.31,54.32,13800.0,39.6467,39.6686,39.6321,39.6394,13800.0
2007-01-29 14:00:00,54.32,54.34,54.25,54.28,21300.0,39.6394,39.654,39.5883,39.6102,21300.0
2007-01-29 14:05:00,54.28,54.43,54.26,54.39,34950.0,39.6102,39.7197,39.5956,39.6905,34950.0
2007-01-29 14:10:00,54.41,54.41,54.29,54.33,32700.0,39.7051,39.7051,39.6175,39.6467,32700.0
2007-01-29 14:15:00,54.33,54.39,54.31,54.33,11100.0,39.6467,39.6905,39.6321,39.6467,11100.0
2007-01-29 14:20:00,54.35,54.41,54.35,54.39,15450.0,39.6613,39.7051,39.6613,39.6905,15450.0
2007-01-29 14:25:00,54.37,54.4,54.33,54.34,12900.0,39.6759,39.6978,39.6467,39.654,12900.0
2007-01-29 14:30:00,54.35,54.39,54.33,54.36,13500.0,39.6613,39.6905,39.6467,39.6686,13500.0
2007-01-29 14:35:00,54.37,54.39,54.33,54.35,9750.0,39.6759,39.6905,39.6467,39.6613,9750.0
2007-01-29 14:40:00,54.35,54.44,54.34,54.42,18150.0,39.6613,39.727,39.654,39.7124,18150.0
2007-01-29 14:45:00,54.41,54.43,54.39,54.43,17850.0,39.7051,39.7197,39.6905,39.7197,17850.0
2007-01-29 14:50:00,54.43,54.44,54.35,54.36,17550.0,39.7197,39.727,39.6613,39.6686,17550.0
2007-01-29 14:55:00,54.36,54.45,54.36,54.42,16500.0,39.6686,39.7343,39.6686,39.7124,16500.0
2007-01-29 15:00:00,54.41,54.48,54.41,54.47,8850.0,39.7051,39.7562,39.7051,39.7489,8850.0
2007-01-29 15:05:00,54.46,54.46,54.4,54.41,15750.0,39.7416,39.7416,39.6978,39.7051,15750.0
2007-01-29 15:10:00,54.41,54.46,54.41,54.45,12300.0,39.7051,39.7416,39.7051,39.7343,12300.0
2007-01-29 15:15:00,54.43,54.46,54.41,54.43,13500.0,39.7197,39.7416,39.7051,39.7197,13500.0
2007-01-29 15:20:00,54.43,54.43,54.37,54.4,13500.0,39.7197,39.7197,39.6759,39.6978,13500.0
2007-01-29 15:25:00,54.41,54.47,54.41,54.43,13950.0,39.7051,39.7489,39.7051,39.7197,13950.0
2007-01-29 15:30:00,54.43,54.49,54.41,54.47,19650.0,39.7197,39.7635,39.7051,39.7489,19650.0
2007-01-29 15:35:00,54.49,54.52,54.47,54.47,10650.0,39.7635,39.7854,39.7489,39.7489,10650.0
2007-01-29 15:40:00,54.47,54.47,54.41,54.46,15000.0,39.7489,39.7489,39.7051,39.7416,15000.0
2007-01-29 15:45:00,54.45,54.5,54.45,54.47,9750.0,39.7343,39.7708,39.7343,39.7489,9750.0
2007-01-29 15:50:00,54.48,54.52,54.47,54.47,16650.0,39.7562,39.7854,39.7489,39.7489,16650.0
2007-01-29 15:55:00,54.48,54.48,54.45,54.46,14400.0,39.7562,39.7562,39.7343,39.7416,14400.0
2007-01-30 09:30:00,54.47,54.75,54.47,54.63,13950.0,39.7489,39.9532,39.7489,39.8656,13950.0
2007-01-30 09:35:00,54.63,54.63,54.42,54.47,16650.0,39.8656,39.8656,39.7124,39.7489,16650.0
2007-01-30 09:40:00,54.49,54.55,54.47,54.55,16800.0,39.7635,39.8073,39.7489,39.8073,16800.0
2007-01-30 09:45:00,54.55,54.71,54.55,54.71,17250.0,39.8073,39.924,39.8073,39.924,17250.0
2007-01-30 09:50:00,54.69,54.81,54.67,54.73,21150.0,39.9094,39.997,39.8948,39.9386,21150.0
2007-01-30 09:55:00,54.66,54.66,54.59,54.61,15750.0,39.8875,39.8875,39.8365,39.8511,15750.0
2007-01-30 10:00:00,54.63,54.75,54.61,54.73,16950.0,39.8656,39.9532,39.8511,39.9386,16950.0
2007-01-30 10:05:00,54.71,54.73,54.7,54.7,7500.0,39.924,39.9386,39.9167,39.9167,7500.0
2007-01-30 10:10:00,54.69,54.69,54.57,54.6,18600.0,39.9094,39.9094,39.8219,39.8438,18600.0
2007-01-30 10:15:00,54.59,54.6,54.49,54.53,41100.0,39.8365,39.8438,39.7635,39.7927,41100.0
2007-01-30 10:20:00,54.53,54.55,54.48,54.49,39750.0,39.7927,39.8073,39.7562,39.7635,39750.0
2007-01-30 10:25:00,54.47,54.52,54.47,54.48,11550.0,39.7489,39.7854,39.7489,39.7562,11550.0
2007-01-30 10:30:00,54.49,54.53,54.47,54.51,18600.0,39.7635,39.7927,39.7489,39.7781,18600.0
2007-01-30 10:35:00,54.52,54.52,54.45,54.46,11850.0,39.7854,39.7854,39.7343,39.7416,11850.0
2007-01-30 10:40:00,54.47,54.48,54.39,54.41,19200.0,39.7489,39.7562,39.6905,39.7051,19200.0
2007-01-30 10:45:00,54.41,54.43,54.36,54.39,20550.0,39.7051,39.7197,39.6686,39.6905,20550.0
2007-01-30 10:50:00,54.38,54.39,54.27,54.32,28500.0,39.6832,39.6905,39.6029,39.6394,28500.0
2007-01-30 10:55:00,54.33,54.38,54.32,54.36,12900.0,39.6467,39.6832,39.6394,39.6686,12900.0
2007-01-30 11:00:00,54.37,54.38,54.32,54.33,11700.0,39.6759,39.6832,39.6394,39.6467,11700.0
2007-01-30 11:05:00,54.33,54.35,54.33,54.33,19650.0,39.6467,39.6613,39.6467,39.6467,19650.0
2007-01-30 11:10:00,54.33,54.35,54.3,54.35,35250.0,39.6467,39.6613,39.6248,39.6613,35250.0
2007-01-30 11:15:00,54.33,54.35,54.31,54.33,42450.0,39.6467,39.6613,39.6321,39.6467,42450.0
2007-01-30 11:20:00,54.34,54.37,54.33,54.33,43650.0,39.654,39.6759,39.6467,39.6467,43650.0
2007-01-30 11:25:00,54.35,54.35,54.33,54.33,10500.0,39.6613,39.6613,39.6467,39.6467,10500.0
2007-01-30 11:30:00,54.33,54.35,54.32,54.33,30900.0,39.6467,39.6613,39.6394,39.6467,30900.0
2007-01-30 11:35:00,54.33,54.35,54.33,54.35,19200.0,39.6467,39.6613,39.6467,39.6613,19200.0
2007-01-30 11:40:00,54.35,54.44,54.35,54.43,26400.0,39.6613,39.727,39.6613,39.7197,26400.0
2007-01-30 11:45:00,54.45,54.54,54.43,54.54,25800.0,39.7343,39.8,39.7197,39.8,25800.0
2007-01-30 11:50:00,54.53,54.55,54.52,54.55,18150.0,39.7927,39.8073,39.7854,39.8073,18150.0
2007-01-30 11:55:00,54.53,54.56,54.52,54.53,11550.0,39.7927,39.8146,39.7854,39.7927,11550.0
2007-01-30 12:00:00,54.53,54.55,54.51,54.52,9450.0,39.7927,39.8073,39.7781,39.7854,9450.0
2007-01-30 12:05:00,54.52,54.55,54.51,54.52,7200.0,39.7854,39.8073,39.7781,39.7854,7200.0
2007-01-30 12:10:00,54.53,54.53,54.51,54.51,6450.0,39.7927,39.7927,39.7781,39.7781,6450.0
2007-01-30 12:15:00,54.51,54.52,54.42,54.42,5850.0,39.7781,39.7854,39.7124,39.7124,5850.0
2007-01-30 12:20:00,54.41,54.42,54.33,54.33,12300.0,39.7051,39.7124,39.6467,39.6467,12300.0
2007-01-30 12:25:00,54.33,54.35,54.29,54.35,22200.0,39.6467,39.6613,39.6175,39.6613,22200.0
2007-01-30 12:30:00,54.35,54.37,54.33,54.35,9750.0,39.6613,39.6759,39.6467,39.6613,9750.0
2007-01-30 12:35:00,54.37,54.44,54.37,54.41,11100.0,39.6759,39.727,39.6759,39.7051,11100.0
2007-01-30 12:40:00,54.43,54.44,54.4,54.41,11850.0,39.7197,39.727,39.6978,39.7051,11850.0
2007-01-30 12:45:00,54.41,54.41,54.39,54.41,9300.0,39.7051,39.7051,39.6905,39.7051,9300.0
2007-01-30 12:50:00,54.41,54.43,54.41,54.43,7500.0,39.7051,39.7197,39.7051,39.7197,7500.0
2007-01-30 12:55:00,54.41,54.42,54.4,54.41,9150.0,39.7051,39.7124,39.6978,39.7051,9150.0
2007-01-30 13:00:00,54.41,54.41,54.35,54.38,10350.0,39.7051,39.7051,39.6613,39.6832,10350.0
2007-01-30 13:05:00,54.38,54.38,54.26,54.28,15900.0,39.6832,39.6832,39.5956,39.6102,15900.0
2007-01-30 13:10:00,54.29,54.35,54.29,54.35,11250.0,39.6175,39.6613,39.6175,39.6613,11250.0
2007-01-30 13:15:00,54.35,54.36,54.35,54.35,6300.0,39.6613,39.6686,39.6613,39.6613,6300.0
2007-01-30 13:20:00,54.35,54.38,54.34,54.38,11550.0,39.6613,39.6832,39.654,39.6832,11550.0
2007-01-30 13:25:00,54.39,54.41,54.35,54.37,25800.0,39.6905,39.7051,39.6613,39.6759,25800.0
2007-01-30 13:30:00,54.39,54.43,54.35,54.35,32850.0,39.6905,39.7197,39.6613,39.6613,32850.0
2007-01-30 13:35:00,54.35,54.36,54.29,54.31,20100.0,39.6613,39.6686,39.6175,39.6321,20100.0
2007-01-30 13:40:00,54.31,54.36,54.3,54.35,6600.0,39.6321,39.6686,39.6248,39.6613,6600.0
2007-01-30 13:45:00,54.35,54.44,54.35,54.44,9000.0,39.6613,39.727,39.6613,39.727,9000.0
2007-01-30 13:50:00,54.42,54.43,54.35,54.35,9900.0,39.7124,39.7197,39.6613,39.6613,9900.0
2007-01-30 13:55:00,54.37,54.37,54.3,54.3,8400.0,39.6759,39.6759,39.6248,39.6248,8400.0
2007-01-30 14:00:00,54.32,54.32,54.27,54.27,21150.0,39.6394,39.6394,39.6029,39.6029,21150.0
2007-01-30 14:05:00,54.27,54.3,54.27,54.3,25200.0,39.6029,39.6248,39.6029,39.6248,25200.0
2007-01-30 14:10:00,54.3,54.36,54.29,54.31,12600.0,39.6248,39.6686,39.6175,39.6321,12600.0
2007-01-30 14:15:00,54.31,54.32,54.27,54.28,12300.0,39.6321,39.6394,39.6029,39.6102,12300.0
2007-01-30 14:20:00,54.27,54.33,54.25,54.32,20700.0,39.6029,39.6467,39.5883,39.6394,20700.0
2007-01-30 14:25:00,54.33,54.33,54.29,54.31,13650.0,39.6467,39.6467,39.6175,39.6321,13650.0
2007-01-30 14:30:00,54.31,54.33,54.27,54.28,19800.0,39.6321,39.6467,39.6029,39.6102,19800.0
2007-01-30 14:35:00,54.29,54.29,54.27,54.28,14400.0,39.6175,39.6175,39.6029,39.6102,14400.0
2007-01-30 14:40:00,54.28,54.33,54.28,54.33,12900.0,39.6102,39.6467,39.6102,39.6467,12900.0
2007-01-30 14:45:00,54.33,54.34,54.3,54.31,17250.0,39.6467,39.654,39.6248,39.6321,17250.0
2007-01-30 14:50:00,54.31,54.33,54.29,54.29,15300.0,39.6321,39.6467,39.6175,39.6175,15300.0
2007-01-30 14:55:00,54.29,54.34,54.29,54.34,19350.0,39.6175,39.654,39.6175,39.654,19350.0
2007-01-30 15:00:00,54.33,54.36,54.31,54.33,26100.0,39.6467,39.6686,39.6321,39.6467,26100.0
2007-01-30 15:05:00,54.33,54.36,54.29,54.33,22500.0,39.6467,39.6686,39.6175,39.6467,22500.0
2007-01-30 15:10:00,54.33,54.39,54.33,54.38,9450.0,39.6467,39.6905,39.6467,39.6832,9450.0
2007-01-30 15:15:00,54.38,54.38,54.34,54.38,9900.0,39.6832,39.6832,39.654,39.6832,9900.0
2007-01-30 15:20:00,54.38,54.43,54.33,54.4,35550.0,39.6832,39.7197,39.6467,39.6978,35550.0
2007-01-30 15:25:00,54.41,54.43,54.37,54.4,18300.0,39.7051,39.7197,39.6759,39.6978,18300.0
2007-01-30 15:30:00,54.39,54.4,54.34,54.35,13500.0,39.6905,39.6978,39.654,39.6613,13500.0
2007-01-30 15:35:00,54.35,54.39,54.35,54.38,11850.0,39.6613,39.6905,39.6613,39.6832,11850.0
2007-01-30 15:40:00,54.38,54.39,54.37,54.39,16050.0,39.6832,39.6905,39.6759,39.6905,16050.0
2007-01-30 15:45:00,54.39,54.41,54.3,54.31,15000.0,39.6905,39.7051,39.6248,39.6321,15000.0
2007-01-30 15:50:00,54.33,54.46,54.33,54.46,31950.0,39.6467,39.7416,39.6467,39.7416,31950.0
2007-01-30 15:55:00,54.45,54.52,54.43,54.45,53850.0,39.7343,39.7854,39.7197,39.7343,53850.0
2007-01-31 09:30:00,54.23,54.53,54.23,54.51,15750.0,39.5738,39.7927,39.5738,39.7781,15750.0
2007-01-31 09:35:00,54.51,54.59,54.33,54.41,13200.0,39.7781,39.8365,39.6467,39.7051,13200.0
2007-01-31 09:40:00,54.41,54.41,54.25,54.32,22800.0,39.7051,39.7051,39.5883,39.6394,22800.0
2007-01-31 09:45:00,54.29,54.3,54.23,54.26,20100.0,39.6175,39.6248,39.5738,39.5956,20100.0
2007-01-31 09:50:00,54.25,54.4,54.25,54.37,13500.0,39.5883,39.6978,39.5883,39.6759,13500.0
2007-01-31 09:55:00,54.35,54.36,54.21,54.21,10050.0,39.6613,39.6686,39.5592,39.5592,10050.0
2007-01-31 10:00:00,54.22,54.32,54.15,54.17,12300.0,39.5665,39.6394,39.5154,39.53,12300.0
2007-01-31 10:05:00,54.17,54.28,54.17,54.25,18900.0,39.53,39.6102,39.53,39.5883,18900.0
2007-01-31 10:10:00,54.25,54.28,54.21,54.21,7200.0,39.5883,39.6102,39.5592,39.5592,7200.0
2007-01-31 10:15:00,54.22,54.23,54.17,54.21,4050.0,39.5665,39.5738,39.53,39.5592,4050.0
2007-01-31 10:20:00,54.21,54.23,54.18,54.23,13500.0,39.5592,39.5738,39.5373,39.5738,13500.0
2007-01-31 10:25:00,54.23,54.25,54.18,54.18,5700.0,39.5738,39.5883,39.5373,39.5373,5700.0
2007-01-31 10:30:00,54.19,54.33,54.19,54.33,14700.0,39.5446,39.6467,39.5446,39.6467,14700.0
2007-01-31 10:35:00,54.33,54.42,54.31,54.4,14250.0,39.6467,39.7124,39.6321,39.6978,14250.0
2007-01-31 10:40:00,54.39,54.39,54.33,54.36,12750.0,39.6905,39.6905,39.6467,39.6686,12750.0
2007-01-31 10:45:00,54.36,54.37,54.33,54.35,7200.0,39.6686,39.6759,39.6467,39.6613,7200.0
2007-01-31 10:50:00,54.35,54.35,54.27,54.32,8400.0,39.6613,39.6613,39.6029,39.6394,8400.0
2007-01-31 10:55:00,54.29,54.31,54.27,54.3,6750.0,39.6175,39.6321,39.6029,39.6248,6750.0
2007-01-31 11:00:00,54.27,54.29,54.23,54.24,19950.0,39.6029,39.6175,39.5738,39.581,19950.0
2007-01-31 11:05:00,54.23,54.25,54.21,54.23,8700.0,39.5738,39.5883,39.5592,39.5738,8700.0
2007-01-31 11:10:00,54.23,54.23,54.2,54.23,5100.0,39.5738,39.5738,39.5519,39.5738,5100.0
2007-01-31 11:15:00,54.25,54.31,54.23,54.31,3150.0,39.5883,39.6321,39.5738,39.6321,3150.0
2007-01-31 11:20:00,54.29,54.31,54.25,54.3,15600.0,39.6175,39.6321,39.5883,39.6248,15600.0
2007-01-31 11:25:00,54.29,54.34,54.29,54.3,9450.0,39.6175,39.654,39.6175,39.6248,9450.0
2007-01-31 11:30:00,54.29,54.33,54.29,54.33,7500.0,39.6175,39.6467,39.6175,39.6467,7500.0
2007-01-31 11:35:00,54.33,54.33,54.29,54.31,5850.0,39.6467,39.6467,39.6175,39.6321,5850.0
2007-01-31 11:40:00,54.31,54.31,54.28,54.29,7950.0,39.6321,39.6321,39.6102,39.6175,7950.0
2007-01-31 11:45:00,54.3,54.33,54.3,54.31,7200.0,39.6248,39.6467,39.6248,39.6321,7200.0
2007-01-31 11:50:00,54.33,54.35,54.3,54.3,7200.0,39.6467,39.6613,39.6248,39.6248,7200.0
2007-01-31 11:55:00,54.34,54.34,54.3,54.31,2850.0,39.654,39.654,39.6248,39.6321,2850.0
2007-01-31 12:00:00,54.34,54.37,54.34,54.34,5550.0,39.654,39.6759,39.654,39.654,5550.0
2007-01-31 12:05:00,54.32,54.34,54.3,54.3,6150.0,39.6394,39.654,39.6248,39.6248,6150.0
2007-01-31 12:10:00,54.31,54.33,54.29,54.33,4500.0,39.6321,39.6467,39.6175,39.6467,4500.0
2007-01-31 12:15:00,54.33,54.41,54.33,54.41,9450.0,39.6467,39.7051,39.6467,39.7051,9450.0
2007-01-31 12:20:00,54.41,54.42,54.34,54.36,5550.0,39.7051,39.7124,39.654,39.6686,5550.0
2007-01-31 12:25:00,54.39,54.4,54.35,54.37,4800.0,39.6905,39.6978,39.6613,39.6759,4800.0
2007-01-31 12:30:00,54.35,54.37,54.35,54.37,3750.0,39.6613,39.6759,39.6613,39.6759,3750.0
2007-01-31 12:35:00,54.37,54.38,54.35,54.35,10650.0,39.6759,39.6832,39.6613,39.6613,10650.0
2007-01-31 12:40:00,54.35,54.35,54.34,54.35,3300.0,39.6613,39.6613,39.654,39.6613,3300.0
2007-01-31 12:45:00,54.33,54.35,54.31,54.31,7350.0,39.6467,39.6613,39.6321,39.6321,7350.0
2007-01-31 12:50:00,54.31,54.39,54.3,54.39,9300.0,39.6321,39.6905,39.6248,39.6905,9300.0
2007-01-31 12:55:00,54.41,54.45,54.37,54.45,15000.0,39.7051,39.7343,39.6759,39.7343,15000.0
2007-01-31 13:00:00,54.43,54.43,54.41,54.42,5100.0,39.7197,39.7197,39.7051,39.7124,5100.0
2007-01-31 13:05:00,54.41,54.47,54.4,54.47,8250.0,39.7051,39.7489,39.6978,39.7489,8250.0
2007-01-31 13:10:00,54.42,54.48,54.42,54.47,6600.0,39.7124,39.7562,39.7124,39.7489,6600.0
2007-01-31 13:15:00,54.47,54.49,54.46,54.49,5550.0,39.7489,39.7635,39.7416,39.7635,5550.0
2007-01-31 13:20:00,54.49,54.49,54.45,54.47,9450.0,39.7635,39.7635,39.7343,39.7489,9450.0
2007-01-31 13:25:00,54.47,54.49,54.47,54.49,2400.0,39.7489,39.7635,39.7489,39.7635,2400.0
2007-01-31 13:30:00,54.48,54.53,54.48,54.53,9900.0,39.7562,39.7927,39.7562,39.7927,9900.0
2007-01-31 13:35:00,54.53,54.58,54.53,54.58,6450.0,39.7927,39.8292,39.7927,39.8292,6450.0
2007-01-31 13:40:00,54.57,54.58,54.46,54.47,14100.0,39.8219,39.8292,39.7416,39.7489,14100.0
2007-01-31 13:45:00,54.48,54.48,54.47,54.48,3150.0,39.7562,39.7562,39.7489,39.7562,3150.0
2007-01-31 13:50:00,54.48,54.5,54.46,54.46,9150.0,39.7562,39.7708,39.7416,39.7416,9150.0
2007-01-31 13:55:00,54.46,54.46,54.44,54.45,4650.0,39.7416,39.7416,39.727,39.7343,4650.0
2007-01-31 14:00:00,54.46,54.46,54.41,54.42,6150.0,39.7416,39.7416,39.7051,39.7124,6150.0
2007-01-31 14:05:00,54.43,54.47,54.41,54.42,16500.0,39.7197,39.7489,39.7051,39.7124,16500.0
2007-01-31 14:10:00,54.42,54.42,54.33,54.4,14400.0,39.7124,39.7124,39.6467,39.6978,14400.0
2007-01-31 14:15:00,54.41,54.67,54.41,54.61,27750.0,39.7051,39.8948,39.7051,39.8511,27750.0
2007-01-31 14:20:00,54.65,54.77,54.57,54.63,25350.0,39.8802,39.9678,39.8219,39.8656,25350.0
2007-01-31 14:25:00,54.63,54.65,54.55,54.65,8550.0,39.8656,39.8802,39.8073,39.8802,8550.0
2007-01-31 14:30:00,54.63,54.73,54.62,54.73,12750.0,39.8656,39.9386,39.8583,39.9386,12750.0
2007-01-31 14:35:00,54.73,54.88,54.73,54.82,24150.0,39.9386,40.0481,39.9386,40.0043,24150.0
2007-01-31 14:40:00,54.82,54.91,54.79,54.9,17700.0,40.0043,40.07,39.9824,40.0627,17700.0
2007-01-31 14:45:00,54.9,54.91,54.85,54.87,10950.0,40.0627,40.07,40.0262,40.0408,10950.0
2007-01-31 14:50:00,54.87,54.9,54.85,54.85,11550.0,40.0408,40.0627,40.0262,40.0262,11550.0
2007-01-31 14:55:00,54.86,54.91,54.85,54.9,12300.0,40.0335,40.07,40.0262,40.0627,12300.0
2007-01-31 15:00:00,54.91,54.91,54.85,54.89,15450.0,40.07,40.07,40.0262,40.0554,15450.0
2007-01-31 15:05:00,54.89,55.11,54.89,55.06,36900.0,40.0554,40.2159,40.0554,40.1794,36900.0
2007-01-31 15:10:00,55.05,55.09,54.99,55.02,26550.0,40.1721,40.2013,40.1284,40.1502,26550.0
2007-01-31 15:15:00,54.99,55.0,54.97,54.99,7500.0,40.1284,40.1357,40.1138,40.1284,7500.0
2007-01-31 15:20:00,55.0,55.01,54.98,54.99,8100.0,40.1357,40.1429,40.1211,40.1284,8100.0
2007-01-31 15:25:00,55.01,55.14,55.01,55.06,35250.0,40.1429,40.2378,40.1429,40.1794,35250.0
2007-01-31 15:30:00,55.05,55.13,55.05,55.11,28500.0,40.1721,40.2305,40.1721,40.2159,28500.0
2007-01-31 15:35:00,55.1,55.1,55.03,55.03,14550.0,40.2086,40.2086,40.1575,40.1575,14550.0
2007-01-31 15:40:00,55.04,55.07,55.01,55.06,17850.0,40.1648,40.1867,40.1429,40.1794,17850.0
2007-01-31 15:45:00,55.07,55.11,55.05,55.07,18600.0,40.1867,40.2159,40.1721,40.1867,18600.0
2007-01-31 15:50:00,55.06,55.14,55.06,55.14,37200.0,40.1794,40.2378,40.1794,40.2378,37200.0
2007-01-31 15:55:00,55.13,55.17,55.09,55.14,103200.0,40.2305,40.2597,40.2013,40.2378,103200.0
2007-02-01 09:30:00,55.64,55.83,55.28,55.82,57150.0,40.6027,40.7413,40.34,40.734,57150.0
2007-02-01 09:35:00,55.82,56.11,55.72,56.11,146100.0,40.734,40.9457,40.6611,40.9457,146100.0
2007-02-01 09:40:00,56.11,56.33,56.11,56.21,84600.0,40.9457,41.1062,40.9457,41.0186,84600.0
2007-02-01 09:45:00,56.21,56.54,56.21,56.31,64650.0,41.0186,41.2594,41.0186,41.0916,64650.0
2007-02-01 09:50:00,56.31,56.39,56.29,56.37,30000.0,41.0916,41.15,41.077,41.1354,30000.0
2007-02-01 09:55:00,56.37,56.37,56.2,56.2,40050.0,41.1354,41.1354,41.0113,41.0113,40050.0
2007-02-01 10:00:00,56.2,56.27,56.13,56.19,34650.0,41.0113,41.0624,40.9603,41.004,34650.0
2007-02-01 10:05:00,56.19,56.31,56.15,56.27,46500.0,41.004,41.0916,40.9749,41.0624,46500.0
2007-02-01 10:10:00,56.27,56.4,56.26,56.27,57750.0,41.0624,41.1573,41.0551,41.0624,57750.0
2007-02-01 10:15:00,56.28,56.33,56.24,56.31,48150.0,41.0697,41.1062,41.0405,41.0916,48150.0
2007-02-01 10:20:00,56.33,56.33,56.29,56.31,32700.0,41.1062,41.1062,41.077,41.0916,32700.0
2007-02-01 10:25:00,56.29,56.38,56.22,56.25,30300.0,41.077,41.1427,41.0259,41.0478,30300.0
2007-02-01 10:30:00,56.26,56.26,56.1,56.14,18300.0,41.0551,41.0551,40.9384,40.9676,18300.0
2007-02-01 10:35:00,56.15,56.27,56.15,56.27,26400.0,40.9749,41.0624,40.9749,41.0624,26400.0
2007-02-01 10:40:00,56.27,56.44,56.23,56.39,55500.0,41.0624,41.1865,41.0332,41.15,55500.0
2007-02-01 10:45:00,56.39,56.57,56.38,56.57,54300.0,41.15,41.2813,41.1427,41.2813,54300.0
2007-02-01 10:50:00,56.57,56.64,56.54,56.64,39000.0,41.2813,41.3324,41.2594,41.3324,39000.0
2007-02-01 10:55:00,56.64,56.73,56.63,56.68,43500.0,41.3324,41.3981,41.3251,41.3616,43500.0
2007-02-01 11:00:00,56.64,56.67,56.56,56.63,24450.0,41.3324,41.3543,41.274,41.3251,24450.0
2007-02-01 11:05:00,56.63,56.67,56.55,56.62,31050.0,41.3251,41.3543,41.2667,41.3178,31050.0
2007-02-01 11:10:00,56.62,56.62,56.43,56.45,43200.0,41.3178,41.3178,41.1792,41.1938,43200.0
2007-02-01 11:15:00,56.44,56.44,56.35,56.38,13500.0,41.1865,41.1865,41.1208,41.1427,13500.0
2007-02-01 11:20:00,56.36,56.38,56.2,56.2,16500.0,41.1281,41.1427,41.0113,41.0113,16500.0
2007-02-01 11:25:00,56.2,56.23,56.18,56.18,14850.0,41.0113,41.0332,40.9967,40.9967,14850.0
2007-02-01 11:30:00,56.19,56.31,56.19,56.3,19650.0,41.004,41.0916,41.004,41.0843,19650.0
2007-02-01 11:35:00,56.3,56.31,56.23,56.24,4800.0,41.0843,41.0916,41.0332,41.0405,4800.0
2007-02-01 11:40:00,56.24,56.28,56.24,56.25,5100.0,41.0405,41.0697,41.0405,41.0478,5100.0
2007-02-01 11:45:00,56.25,56.29,56.21,56.27,13950.0,41.0478,41.077,41.0186,41.0624,13950.0
2007-02-01 11:50:00,56.28,56.34,56.27,56.33,11400.0,41.0697,41.1135,41.0624,41.1062,11400.0
2007-02-01 11:55:00,56.33,56.34,56.3,56.34,11400.0,41.1062,41.1135,41.0843,41.1135,11400.0
2007-02-01 12:00:00,56.33,56.39,56.26,56.26,13200.0,41.1062,41.15,41.0551,41.0551,13200.0
2007-02-01 12:05:00,56.25,56.29,56.2,56.21,19650.0,41.0478,41.077,41.0113,41.0186,19650.0
2007-02-01 12:10:00,56.2,56.23,56.17,56.23,14400.0,41.0113,41.0332,40.9894,41.0332,14400.0
2007-02-01 12:15:00,56.23,56.26,56.21,56.22,18750.0,41.0332,41.0551,41.0186,41.0259,18750.0
2007-02-01 12:20:00,56.22,56.24,56.17,56.18,13350.0,41.0259,41.0405,40.9894,40.9967,13350.0
2007-02-01 12:25:00,56.17,56.19,56.15,56.17,8850.0,40.9894,41.004,40.9749,40.9894,8850.0
2007-02-01 12:30:00,56.18,56.19,56.14,56.18,7500.0,40.9967,41.004,40.9676,40.9967,7500.0
2007-02-01 12:35:00,56.19,56.23,56.17,56.21,5400.0,41.004,41.0332,40.9894,41.0186,5400.0
2007-02-01 12:40:00,56.22,56.25,56.22,56.25,6150.0,41.0259,41.0478,41.0259,41.0478,6150.0
2007-02-01 12:45:00,56.25,56.27,56.23,56.25,5100.0,41.0478,41.0624,41.0332,41.0478,5100.0
2007-02-01 12:50:00,56.26,56.27,56.25,56.25,5700.0,41.0551,41.0624,41.0478,41.0478,5700.0
2007-02-01 12:55:00,56.25,56.26,56.24,56.24,5700.0,41.0478,41.0551,41.0405,41.0405,5700.0
2007-02-01 13:00:00,56.24,56.24,56.18,56.24,12750.0,41.0405,41.0405,40.9967,41.0405,12750.0
2007-02-01 13:05:00,56.24,56.26,56.2,56.21,6600.0,41.0405,41.0551,41.0113,41.0186,6600.0
2007-02-01 13:10:00,56.22,56.23,56.2,56.22,6300.0,41.0259,41.0332,41.0113,41.0259,6300.0
2007-02-01 13:15:00,56.25,56.25,56.2,56.23,10800.0,41.0478,41.0478,41.0113,41.0332,10800.0
2007-02-01 13:20:00,56.23,56.27,56.22,56.27,15300.0,41.0332,41.0624,41.0259,41.0624,15300.0
2007-02-01 13:25:00,56.26,56.27,56.19,56.19,4500.0,41.0551,41.0624,41.004,41.004,4500.0
2007-02-01 13:30:00,56.16,56.2,56.14,56.2,10050.0,40.9821,41.0113,40.9676,41.0113,10050.0
2007-02-01 13:35:00,56.2,56.2,56.15,56.19,9300.0,41.0113,41.0113,40.9749,41.004,9300.0
2007-02-01 13:40:00,56.21,56.28,56.19,56.23,23100.0,41.0186,41.0697,41.004,41.0332,23100.0
2007-02-01 13:45:00,56.23,56.26,56.22,56.22,12900.0,41.0332,41.0551,41.0259,41.0259,12900.0
2007-02-01 13:50:00,56.23,56.25,56.21,56.23,18900.0,41.0332,41.0478,41.0186,41.0332,18900.0
2007-02-01 13:55:00,56.22,56.22,56.14,56.16,22650.0,41.0259,41.0259,40.9676,40.9821,22650.0
2007-02-01 14:00:00,56.16,56.19,56.15,56.17,21000.0,40.9821,41.004,40.9749,40.9894,21000.0
2007-02-01 14:05:00,56.18,56.2,56.15,56.18,22800.0,40.9967,41.0113,40.9749,40.9967,22800.0
2007-02-01 14:10:00,56.19,56.23,56.15,56.16,9600.0,41.004,41.0332,40.9749,40.9821,9600.0
2007-02-01 14:15:00,56.15,56.19,56.14,56.19,15150.0,40.9749,41.004,40.9676,41.004,15150.0
2007-02-01 14:20:00,56.19,56.19,56.15,56.15,5400.0,41.004,41.004,40.9749,40.9749,5400.0
2007-02-01 14:25:00,56.17,56.2,56.14,56.2,4950.0,40.9894,41.0113,40.9676,41.0113,4950.0
2007-02-01 14:30:00,56.2,56.23,56.19,56.21,6750.0,41.0113,41.0332,41.004,41.0186,6750.0
2007-02-01 14:35:00,56.2,56.21,56.13,56.13,5850.0,41.0113,41.0186,40.9603,40.9603,5850.0
2007-02-01 14:40:00,56.14,56.15,56.1,56.14,16350.0,40.9676,40.9749,40.9384,40.9676,16350.0
2007-02-01 14:45:00,56.14,56.14,56.11,56.13,11400.0,40.9676,40.9676,40.9457,40.9603,11400.0
2007-02-01 14:50:00,56.13,56.18,56.13,56.17,12000.0,40.9603,40.9967,40.9603,40.9894,12000.0
2007-02-01 14:55:00,56.19,56.21,56.16,56.21,10500.0,41.004,41.0186,40.9821,41.0186,10500.0
2007-02-01 15:00:00,56.21,56.29,56.21,56.23,17850.0,41.0186,41.077,41.0186,41.0332,17850.0
2007-02-01 15:05:00,56.23,56.27,56.23,56.25,16800.0,41.0332,41.0624,41.0332,41.0478,16800.0
2007-02-01 15:10:00,56.26,56.3,56.25,56.29,22500.0,41.0551,41.0843,41.0478,41.077,22500.0
2007-02-01 15:15:00,56.29,56.32,56.21,56.25,36150.0,41.077,41.0989,41.0186,41.0478,36150.0
2007-02-01 15:20:00,56.25,56.29,56.23,56.28,67500.0,41.0478,41.077,41.0332,41.0697,67500.0
2007-02-01 15:25:00,56.27,56.31,56.27,56.29,33300.0,41.0624,41.0916,41.0624,41.077,33300.0
2007-02-01 15:30:00,56.29,56.32,56.24,56.29,26100.0,41.077,41.0989,41.0405,41.077,26100.0
2007-02-01 15:35:00,56.29,56.29,56.26,56.27,19950.0,41.077,41.077,41.0551,41.0624,19950.0
2007-02-01 15:40:00,56.27,56.39,56.27,56.37,23250.0,41.0624,41.15,41.0624,41.1354,23250.0
2007-02-01 15:45:00,56.39,56.49,56.39,56.48,41850.0,41.15,41.223,41.15,41.2157,41850.0
2007-02-01 15:50:00,56.47,56.5,56.42,56.47,58650.0,41.2084,41.2303,41.1719,41.2084,58650.0
2007-02-01 15:55:00,56.47,56.48,56.38,56.43,38550.0,41.2084,41.2157,41.1427,41.1792,38550.0
2007-02-02 09:30:00,56.39,56.43,56.22,56.27,11400.0,41.15,41.1792,41.0259,41.0624,11400.0
2007-02-02 09:35:00,56.24,56.36,56.24,56.36,15000.0,41.0405,41.1281,41.0405,41.1281,15000.0
2007-02-02 09:40:00,56.36,56.39,56.29,56.39,17700.0,41.1281,41.15,41.077,41.15,17700.0
2007-02-02 09:45:00,56.39,56.53,56.39,56.5,35850.0,41.15,41.2522,41.15,41.2303,35850.0
2007-02-02 09:50:00,56.48,56.55,56.43,56.51,16350.0,41.2157,41.2667,41.1792,41.2376,16350.0
2007-02-02 09:55:00,56.5,56.52,56.38,56.52,14250.0,41.2303,41.2449,41.1427,41.2449,14250.0
2007-02-02 10:00:00,56.53,56.65,56.52,56.55,15600.0,41.2522,41.3397,41.2449,41.2667,15600.0
2007-02-02 10:05:00,56.52,56.67,56.52,56.65,16200.0,41.2449,41.3543,41.2449,41.3397,16200.0
2007-02-02 10:10:00,56.65,56.77,56.65,56.73,20700.0,41.3397,41.4273,41.3397,41.3981,20700.0
2007-02-02 10:15:00,56.75,56.76,56.73,56.75,13800.0,41.4127,41.42,41.3981,41.4127,13800.0
2007-02-02 10:20:00,56.75,56.84,56.75,56.84,25650.0,41.4127,41.4784,41.4127,41.4784,25650.0
2007-02-02 10:25:00,56.84,56.91,56.82,56.83,23700.0,41.4784,41.5295,41.4638,41.4711,23700.0
2007-02-02 10:30:00,56.85,56.85,56.78,56.78,20700.0,41.4857,41.4857,41.4346,41.4346,20700.0
2007-02-02 10:35:00,56.77,56.77,56.72,56.73,22050.0,41.4273,41.4273,41.3908,41.3981,22050.0
2007-02-02 10:40:00,56.75,56.82,56.73,56.78,37350.0,41.4127,41.4638,41.3981,41.4346,37350.0
2007-02-02 10:45:00,56.79,56.88,56.71,56.88,55200.0,41.4419,41.5076,41.3835,41.5076,55200.0
2007-02-02 10:50:00,56.88,56.9,56.81,56.89,44250.0,41.5076,41.5222,41.4565,41.5149,44250.0
2007-02-02 10:55:00,56.89,56.96,56.89,56.9,26250.0,41.5149,41.5659,41.5149,41.5222,26250.0
2007-02-02 11:00:00,56.91,56.91,56.85,56.87,38850.0,41.5295,41.5295,41.4857,41.5003,38850.0
2007-02-02 11:05:00,56.87,56.97,56.87,56.93,37200.0,41.5003,41.5732,41.5003,41.544,37200.0
2007-02-02 11:10:00,56.93,56.95,56.89,56.93,22500.0,41.544,41.5586,41.5149,41.544,22500.0
2007-02-02 11:15:00,56.93,56.95,56.89,56.95,37800.0,41.544,41.5586,41.5149,41.5586,37800.0
2007-02-02 11:20:00,56.94,56.95,56.9,56.9,26250.0,41.5513,41.5586,41.5222,41.5222,26250.0
2007-02-02 11:25:00,56.9,56.9,56.87,56.89,39150.0,41.5222,41.5222,41.5003,41.5149,39150.0
2007-02-02 11:30:00,56.89,56.91,56.84,56.85,31050.0,41.5149,41.5295,41.4784,41.4857,31050.0
2007-02-02 11:35:00,56.84,56.85,56.71,56.71,22500.0,41.4784,41.4857,41.3835,41.3835,22500.0
2007-02-02 11:40:00,56.7,56.73,56.69,56.73,12750.0,41.3762,41.3981,41.3689,41.3981,12750.0
2007-02-02 11:45:00,56.73,56.88,56.73,56.86,28050.0,41.3981,41.5076,41.3981,41.493,28050.0
2007-02-02 11:50:00,56.87,56.89,56.83,56.85,35850.0,41.5003,41.5149,41.4711,41.4857,35850.0
2007-02-02 11:55:00,56.85,56.87,56.82,56.87,14400.0,41.4857,41.5003,41.4638,41.5003,14400.0
2007-02-02 12:00:00,56.87,56.93,56.87,56.93,13950.0,41.5003,41.544,41.5003,41.544,13950.0
2007-02-02 12:05:00,56.92,56.93,56.91,56.93,13050.0,41.5367,41.544,41.5295,41.544,13050.0
2007-02-02 12:10:00,56.93,56.97,56.92,56.96,15000.0,41.544,41.5732,41.5367,41.5659,15000.0
2007-02-02 12:15:00,56.96,57.0,56.95,56.97,19950.0,41.5659,41.5951,41.5586,41.5732,19950.0
2007-02-02 12:20:00,56.98,56.99,56.95,56.99,8550.0,41.5805,41.5878,41.5586,41.5878,8550.0
2007-02-02 12:25:00,56.99,56.99,56.89,56.91,19500.0,41.5878,41.5878,41.5149,41.5295,19500.0
2007-02-02 12:30:00,56.92,56.93,56.89,56.91,6150.0,41.5367,41.544,41.5149,41.5295,6150.0
2007-02-02 12:35:00,56.91,56.94,56.91,56.93,19350.0,41.5295,41.5513,41.5295,41.544,19350.0
2007-02-02 12:40:00,56.92,56.94,56.91,56.93,19950.0,41.5367,41.5513,41.5295,41.544,19950.0
2007-02-02 12:45:00,56.93,56.95,56.93,56.95,20850.0,41.544,41.5586,41.544,41.5586,20850.0
2007-02-02 12:50:00,56.95,56.95,56.93,56.95,21600.0,41.5586,41.5586,41.544,41.5586,21600.0
2007-02-02 12:55:00,56.95,56.95,56.94,56.95,13650.0,41.5586,41.5586,41.5513,41.5586,13650.0
2007-02-02 13:00:00,56.95,56.97,56.93,56.93,14250.0,41.5586,41.5732,41.544,41.544,14250.0
2007-02-02 13:05:00,56.93,56.93,56.85,56.85,19800.0,41.544,41.544,41.4857,41.4857,19800.0
2007-02-02 13:10:00,56.85,56.87,56.84,56.87,15000.0,41.4857,41.5003,41.4784,41.5003,15000.0
2007-02-02 13:15:00,56.87,56.88,56.84,56.84,12000.0,41.5003,41.5076,41.4784,41.4784,12000.0
2007-02-02 13:20:00,56.84,56.84,56.78,56.8,23100.0,41.4784,41.4784,41.4346,41.4492,23100.0
2007-02-02 13:25:00,56.8,56.81,56.77,56.79,10800.0,41.4492,41.4565,41.4273,41.4419,10800.0
2007-02-02 13:30:00,56.79,56.81,56.77,56.78,20700.0,41.4419,41.4565,41.4273,41.4346,20700.0
2007-02-02 13:35:00,56.77,56.77,56.72,56.72,19800.0,41.4273,41.4273,41.3908,41.3908,19800.0
2007-02-02 13:40:00,56.73,56.77,56.72,56.75,18900.0,41.3981,41.4273,41.3908,41.4127,18900.0
2007-02-02 13:45:00,56.75,56.77,56.75,56.75,13050.0,41.4127,41.4273,41.4127,41.4127,13050.0
2007-02-02 13:50:00,56.75,56.76,56.72,56.73,18150.0,41.4127,41.42,41.3908,41.3981,18150.0
2007-02-02 13:55:00,56.73,56.78,56.72,56.75,9600.0,41.3981,41.4346,41.3908,41.4127,9600.0
2007-02-02 14:00:00,56.75,56.78,56.72,56.77,14100.0,41.4127,41.4346,41.3908,41.4273,14100.0
2007-02-02 14:05:00,56.77,56.78,56.73,56.75,13200.0,41.4273,41.4346,41.3981,41.4127,13200.0
2007-02-02 14:10:00,56.75,56.76,56.71,56.71,20550.0,41.4127,41.42,41.3835,41.3835,20550.0
2007-02-02 14:15:00,56.71,56.71,56.69,56.69,14250.0,41.3835,41.3835,41.3689,41.3689,14250.0
2007-02-02 14:20:00,56.69,56.7,56.63,56.63,13650.0,41.3689,41.3762,41.3251,41.3251,13650.0
2007-02-02 14:25:00,56.64,56.65,56.63,56.64,18750.0,41.3324,41.3397,41.3251,41.3324,18750.0
2007-02-02 14:30:00,56.64,56.7,56.63,56.7,11250.0,41.3324,41.3762,41.3251,41.3762,11250.0
2007-02-02 14:35:00,56.69,56.69,56.65,56.68,17100.0,41.3689,41.3689,41.3397,41.3616,17100.0
2007-02-02 14:40:00,56.68,56.69,56.68,56.68,6150.0,41.3616,41.3689,41.3616,41.3616,6150.0
2007-02-02 14:45:00,56.68,56.73,56.64,56.73,22950.0,41.3616,41.3981,41.3324,41.3981,22950.0
2007-02-02 14:50:00,56.71,56.72,56.67,56.67,15600.0,41.3835,41.3908,41.3543,41.3543,15600.0
2007-02-02 14:55:00,56.67,56.69,56.65,56.69,13350.0,41.3543,41.3689,41.3397,41.3689,13350.0
2007-02-02 15:00:00,56.67,56.71,56.67,56.71,5850.0,41.3543,41.3835,41.3543,41.3835,5850.0
2007-02-02 15:05:00,56.71,56.74,56.69,56.73,29250.0,41.3835,41.4054,41.3689,41.3981,29250.0
2007-02-02 15:10:00,56.73,56.76,56.73,56.75,13800.0,41.3981,41.42,41.3981,41.4127,13800.0
2007-02-02 15:15:00,56.77,56.8,56.75,56.77,16950.0,41.4273,41.4492,41.4127,41.4273,16950.0
2007-02-02 15:20:00,56.77,56.79,56.73,56.74,14400.0,41.4273,41.4419,41.3981,41.4054,14400.0
2007-02-02 15:25:00,56.73,56.82,56.73,56.82,28800.0,41.3981,41.4638,41.3981,41.4638,28800.0
2007-02-02 15:30:00,56.82,56.83,56.79,56.79,24300.0,41.4638,41.4711,41.4419,41.4419,24300.0
2007-02-02 15:35:00,56.79,56.81,56.77,56.78,35400.0,41.4419,41.4565,41.4273,41.4346,35400.0
2007-02-02 15:40:00,56.79,56.84,56.77,56.81,28050.0,41.4419,41.4784,41.4273,41.4565,28050.0
2007-02-02 15:45:00,56.79,56.79,56.75,56.78,25350.0,41.4419,41.4419,41.4127,41.4346,25350.0
2007-02-02 15:50:00,56.79,56.83,56.77,56.77,44250.0,41.4419,41.4711,41.4273,41.4273,44250.0
2007-02-02 15:55:00,56.77,56.8,56.74,56.77,87600.0,41.4273,41.4492,41.4054,41.4273,87600.0
2007-02-05 09:30:00,56.57,56.65,56.51,56.65,15900.0,41.2813,41.3397,41.2376,41.3397,15900.0
2007-02-05 09:35:00,56.65,56.65,56.5,56.5,9450.0,41.3397,41.3397,41.2303,41.2303,9450.0
2007-02-05 09:40:00,56.51,56.55,56.39,56.48,24750.0,41.2376,41.2667,41.15,41.2157,24750.0
2007-02-05 09:45:00,56.49,56.59,56.48,56.57,27450.0,41.223,41.2959,41.2157,41.2813,27450.0
2007-02-05 09:50:00,56.56,56.57,56.5,56.5,17700.0,41.274,41.2813,41.2303,41.2303,17700.0
2007-02-05 09:55:00,56.5,56.5,56.2,56.29,43650.0,41.2303,41.2303,41.0113,41.077,43650.0
2007-02-05 10:00:00,56.32,56.44,56.29,56.31,16200.0,41.0989,41.1865,41.077,41.0916,16200.0
2007-02-05 10:05:00,56.32,56.39,56.27,56.38,11550.0,41.0989,41.15,41.0624,41.1427,11550.0
2007-02-05 10:10:00,56.39,56.43,56.37,56.37,9300.0,41.15,41.1792,41.1354,41.1354,9300.0
2007-02-05 10:15:00,56.37,56.4,56.33,56.4,21150.0,41.1354,41.1573,41.1062,41.1573,21150.0
2007-02-05 10:20:00,56.41,56.53,56.41,56.53,12000.0,41.1646,41.2522,41.1646,41.2522,12000.0
2007-02-05 10:25:00,56.57,56.57,56.53,56.56,15150.0,41.2813,41.2813,41.2522,41.274,15150.0
2007-02-05 10:30:00,56.55,56.66,56.55,56.64,15450.0,41.2667,41.347,41.2667,41.3324,15450.0
2007-02-05 10:35:00,56.65,56.77,56.65,56.73,16500.0,41.3397,41.4273,41.3397,41.3981,16500.0
2007-02-05 10:40:00,56.71,56.71,56.63,56.63,18600.0,41.3835,41.3835,41.3251,41.3251,18600.0
2007-02-05 10:45:00,56.63,56.7,56.61,56.7,10050.0,41.3251,41.3762,41.3105,41.3762,10050.0
2007-02-05 10:50:00,56.69,56.71,56.6,56.6,12300.0,41.3689,41.3835,41.3032,41.3032,12300.0
2007-02-05 10:55:00,56.61,56.67,56.61,56.63,7050.0,41.3105,41.3543,41.3105,41.3251,7050.0
2007-02-05 11:00:00,56.64,56.64,56.58,56.61,22650.0,41.3324,41.3324,41.2886,41.3105,22650.0
2007-02-05 11:05:00,56.61,56.62,56.6,56.6,30450.0,41.3105,41.3178,41.3032,41.3032,30450.0
2007-02-05 11:10:00,56.61,56.63,56.6,56.6,22050.0,41.3105,41.3251,41.3032,41.3032,22050.0
2007-02-05 11:15:00,56.6,56.65,56.6,56.64,15000.0,41.3032,41.3397,41.3032,41.3324,15000.0
2007-02-05 11:20:00,56.65,56.68,56.63,56.67,16800.0,41.3397,41.3616,41.3251,41.3543,16800.0
2007-02-05 11:25:00,56.67,56.73,56.67,56.73,19950.0,41.3543,41.3981,41.3543,41.3981,19950.0
2007-02-05 11:30:00,56.72,56.75,56.69,56.71,15150.0,41.3908,41.4127,41.3689,41.3835,15150.0
2007-02-05 11:35:00,56.71,56.75,56.7,56.73,44550.0,41.3835,41.4127,41.3762,41.3981,44550.0
2007-02-05 11:40:00,56.73,56.76,56.71,56.72,28500.0,41.3981,41.42,41.3835,41.3908,28500.0
2007-02-05 11:45:00,56.73,56.75,56.69,56.75,30000.0,41.3981,41.4127,41.3689,41.4127,30000.0
2007-02-05 11:50:00,56.75,56.79,56.75,56.79,23850.0,41.4127,41.4419,41.4127,41.4419,23850.0
2007-02-05 11:55:00,56.79,56.87,56.79,56.85,62100.0,41.4419,41.5003,41.4419,41.4857,62100.0
2007-02-05 12:00:00,56.85,56.89,56.83,56.87,51000.0,41.4857,41.5149,41.4711,41.5003,51000.0
2007-02-05 12:05:00,56.87,56.9,56.85,56.88,20100.0,41.5003,41.5222,41.4857,41.5076,20100.0
2007-02-05 12:10:00,56.86,56.87,56.81,56.86,26850.0,41.493,41.5003,41.4565,41.493,26850.0
2007-02-05 12:15:00,56.86,56.93,56.83,56.9,28650.0,41.493,41.544,41.4711,41.5222,28650.0
2007-02-05 12:20:00,56.89,56.91,56.87,56.9,18600.0,41.5149,41.5295,41.5003,41.5222,18600.0
2007-02-05 12:25:00,56.91,56.96,56.9,56.95,31350.0,41.5295,41.5659,41.5222,41.5586,31350.0
2007-02-05 12:30:00,56.95,57.04,56.93,57.0,39900.0,41.5586,41.6243,41.544,41.5951,39900.0
2007-02-05 12:35:00,56.99,57.03,56.96,56.96,61950.0,41.5878,41.617,41.5659,41.5659,61950.0
2007-02-05 12:40:00,56.97,56.97,56.88,56.9,42300.0,41.5732,41.5732,41.5076,41.5222,42300.0
2007-02-05 12:45:00,56.89,56.89,56.75,56.77,22650.0,41.5149,41.5149,41.4127,41.4273,22650.0
2007-02-05 12:50:00,56.79,56.88,56.78,56.88,5700.0,41.4419,41.5076,41.4346,41.5076,5700.0
2007-02-05 12:55:00,56.88,56.97,56.87,56.97,11100.0,41.5076,41.5732,41.5003,41.5732,11100.0
2007-02-05 13:00:00,56.97,56.99,56.95,56.99,14250.0,41.5732,41.5878,41.5586,41.5878,14250.0
2007-02-05 13:05:00,56.97,57.01,56.95,56.99,16800.0,41.5732,41.6024,41.5586,41.5878,16800.0
2007-02-05 13:10:00,57.0,57.03,56.96,56.99,40200.0,41.5951,41.617,41.5659,41.5878,40200.0
2007-02-05 13:15:00,56.99,57.01,56.93,56.93,49650.0,41.5878,41.6024,41.544,41.544,49650.0
2007-02-05 13:20:00,56.93,56.94,56.89,56.91,26400.0,41.544,41.5513,41.5149,41.5295,26400.0
2007-02-05 13:25:00,56.91,56.91,56.84,56.84,10200.0,41.5295,41.5295,41.4784,41.4784,10200.0
2007-02-05 13:30:00,56.84,56.91,56.84,56.89,18750.0,41.4784,41.5295,41.4784,41.5149,18750.0
2007-02-05 13:35:00,56.9,56.95,56.87,56.95,20700.0,41.5222,41.5586,41.5003,41.5586,20700.0
2007-02-05 13:40:00,56.95,57.0,56.94,57.0,32400.0,41.5586,41.5951,41.5513,41.5951,32400.0
2007-02-05 13:45:00,57.0,57.0,56.94,56.97,34650.0,41.5951,41.5951,41.5513,41.5732,34650.0
2007-02-05 13:50:00,56.97,57.03,56.97,57.01,25950.0,41.5732,41.617,41.5732,41.6024,25950.0
2007-02-05 13:55:00,57.03,57.04,56.99,57.01,34200.0,41.617,41.6243,41.5878,41.6024,34200.0
2007-02-05 14:00:00,57.01,57.05,57.01,57.05,30600.0,41.6024,41.6316,41.6024,41.6316,30600.0
2007-02-05 14:05:00,57.05,57.05,56.98,57.02,59550.0,41.6316,41.6316,41.5805,41.6097,59550.0
2007-02-05 14:10:00,57.03,57.06,57.01,57.05,39300.0,41.617,41.6389,41.6024,41.6316,39300.0
2007-02-05 14:15:00,57.06,57.07,57.0,57.01,45450.0,41.6389,41.6462,41.5951,41.6024,45450.0
2007-02-05 14:20:00,57.01,57.03,56.97,56.99,32850.0,41.6024,41.617,41.5732,41.5878,32850.0
2007-02-05 14:25:00,56.99,57.01,56.95,56.95,17850.0,41.5878,41.6024,41.5586,41.5586,17850.0
2007-02-05 14:30:00,56.95,57.05,56.94,57.02,39000.0,41.5586,41.6316,41.5513,41.6097,39000.0
2007-02-05 14:35:00,57.03,57.07,57.01,57.04,28950.0,41.617,41.6462,41.6024,41.6243,28950.0
2007-02-05 14:40:00,57.04,57.06,57.0,57.0,16050.0,41.6243,41.6389,41.5951,41.5951,16050.0
2007-02-05 14:45:00,57.0,57.03,57.0,57.01,22650.0,41.5951,41.617,41.5951,41.6024,22650.0
2007-02-05 14:50:00,57.01,57.02,56.97,56.99,30600.0,41.6024,41.6097,41.5732,41.5878,30600.0
2007-02-05 14:55:00,56.99,57.03,56.98,56.99,50250.0,41.5878,41.617,41.5805,41.5878,50250.0
2007-02-05 15:00:00,56.99,57.02,56.9,56.91,59400.0,41.5878,41.6097,41.5222,41.5295,59400.0
2007-02-05 15:05:00,56.91,57.01,56.91,56.91,41700.0,41.5295,41.6024,41.5295,41.5295,41700.0
2007-02-05 15:10:00,56.91,56.92,56.87,56.89,18450.0,41.5295,41.5367,41.5003,41.5149,18450.0
2007-02-05 15:15:00,56.89,56.92,56.86,56.89,25050.0,41.5149,41.5367,41.493,41.5149,25050.0
2007-02-05 15:20:00,56.89,56.91,56.85,56.88,11250.0,41.5149,41.5295,41.4857,41.5076,11250.0
2007-02-05 15:25:00,56.88,56.91,56.85,56.91,17100.0,41.5076,41.5295,41.4857,41.5295,17100.0
2007-02-05 15:30:00,56.9,56.92,56.89,56.9,29100.0,41.5222,41.5367,41.5149,41.5222,29100.0
2007-02-05 15:35:00,56.89,56.9,56.87,56.89,22650.0,41.5149,41.5222,41.5003,41.5149,22650.0
2007-02-05 15:40:00,56.89,56.9,56.86,56.86,30600.0,41.5149,41.5222,41.493,41.493,30600.0
2007-02-05 15:45:00,56.86,56.89,56.86,56.87,40200.0,41.493,41.5149,41.493,41.5003,40200.0
2007-02-05 15:50:00,56.87,56.93,56.86,56.92,34500.0,41.5003,41.544,41.493,41.5367,34500.0
2007-02-05 15:55:00,56.92,56.95,56.9,56.91,67650.0,41.5367,41.5586,41.5222,41.5295,67650.0
2007-02-06 09:30:00,56.33,56.5,56.02,56.1,72300.0,41.1062,41.2303,40.88,40.9384,72300.0
2007-02-06 09:35:00,56.14,56.21,55.68,55.7,58950.0,40.9676,41.0186,40.6319,40.6465,58950.0
2007-02-06 09:40:00,55.74,55.9,55.56,55.59,35250.0,40.6757,40.7924,40.5443,40.5662,35250.0
2007-02-06 09:45:00,55.56,55.68,55.54,55.61,43500.0,40.5443,40.6319,40.5297,40.5808,43500.0
2007-02-06 09:50:00,55.63,55.86,55.62,55.86,37800.0,40.5954,40.7632,40.5881,40.7632,37800.0
2007-02-06 09:55:00,55.86,55.91,55.79,55.87,27000.0,40.7632,40.7997,40.7121,40.7705,27000.0
2007-02-06 10:00:00,55.82,55.83,55.59,55.59,38700.0,40.734,40.7413,40.5662,40.5662,38700.0
2007-02-06 10:05:00,55.59,55.63,55.47,55.51,97950.0,40.5662,40.5954,40.4786,40.5078,97950.0
2007-02-06 10:10:00,55.5,55.7,55.5,55.68,46350.0,40.5005,40.6465,40.5005,40.6319,46350.0
2007-02-06 10:15:00,55.68,55.83,55.65,55.77,32400.0,40.6319,40.7413,40.61,40.6975,32400.0
2007-02-06 10:20:00,55.79,55.83,55.78,55.82,18600.0,40.7121,40.7413,40.7048,40.734,18600.0
2007-02-06 10:25:00,55.82,55.83,55.77,55.81,28050.0,40.734,40.7413,40.6975,40.7267,28050.0
2007-02-06 10:30:00,55.81,55.97,55.81,55.97,22050.0,40.7267,40.8435,40.7267,40.8435,22050.0
2007-02-06 10:35:00,55.98,56.0,55.91,56.0,25650.0,40.8508,40.8654,40.7997,40.8654,25650.0
2007-02-06 10:40:00,55.99,56.0,55.93,55.99,23250.0,40.8581,40.8654,40.8143,40.8581,23250.0
2007-02-06 10:45:00,55.98,56.18,55.98,56.18,24900.0,40.8508,40.9967,40.8508,40.9967,24900.0
2007-02-06 10:50:00,56.18,56.19,56.05,56.06,31350.0,40.9967,41.004,40.9019,40.9092,31350.0
2007-02-06 10:55:00,56.07,56.07,55.92,55.95,37500.0,40.9165,40.9165,40.807,40.8289,37500.0
2007-02-06 11:00:00,55.95,56.03,55.93,56.02,36600.0,40.8289,40.8873,40.8143,40.88,36600.0
2007-02-06 11:05:00,56.02,56.04,55.91,55.91,16950.0,40.88,40.8946,40.7997,40.7997,16950.0
2007-02-06 11:10:00,55.9,55.91,55.75,55.75,33450.0,40.7924,40.7997,40.683,40.683,33450.0
2007-02-06 11:15:00,55.75,55.75,55.68,55.69,34650.0,40.683,40.683,40.6319,40.6392,34650.0
2007-02-06 11:20:00,55.71,55.77,55.67,55.74,20100.0,40.6538,40.6975,40.6246,40.6757,20100.0
2007-02-06 11:25:00,55.73,55.73,55.69,55.71,11850.0,40.6684,40.6684,40.6392,40.6538,11850.0
2007-02-06 11:30:00,55.71,55.81,55.71,55.81,11400.0,40.6538,40.7267,40.6538,40.7267,11400.0
2007-02-06 11:35:00,55.81,55.81,55.75,55.76,16950.0,40.7267,40.7267,40.683,40.6903,16950.0
2007-02-06 11:40:00,55.77,55.83,55.77,55.79,10200.0,40.6975,40.7413,40.6975,40.7121,10200.0
2007-02-06 11:45:00,55.78,55.8,55.76,55.77,10800.0,40.7048,40.7194,40.6903,40.6975,10800.0
2007-02-06 11:50:00,55.77,55.77,55.66,55.69,35100.0,40.6975,40.6975,40.6173,40.6392,35100.0
2007-02-06 11:55:00,55.69,55.7,55.64,55.65,53850.0,40.6392,40.6465,40.6027,40.61,53850.0
2007-02-06 12:00:00,55.65,55.72,55.65,55.72,36000.0,40.61,40.6611,40.61,40.6611,36000.0
2007-02-06 12:05:00,55.73,55.75,55.7,55.73,20550.0,40.6684,40.683,40.6465,40.6684,20550.0
2007-02-06 12:10:00,55.73,55.77,55.7,55.75,15150.0,40.6684,40.6975,40.6465,40.683,15150.0
2007-02-06 12:15:00,55.75,55.75,55.7,55.71,8550.0,40.683,40.683,40.6465,40.6538,8550.0
2007-02-06 12:20:00,55.69,55.72,55.67,55.67,12900.0,40.6392,40.6611,40.6246,40.6246,12900.0
2007-02-06 12:25:00,55.67,55.7,55.66,55.7,10500.0,40.6246,40.6465,40.6173,40.6465,10500.0
2007-02-06 12:30:00,55.69,55.71,55.67,55.69,58200.0,40.6392,40.6538,40.6246,40.6392,58200.0
2007-02-06 12:35:00,55.69,55.71,55.67,55.71,40050.0,40.6392,40.6538,40.6246,40.6538,40050.0
2007-02-06 12:40:00,55.72,55.72,55.69,55.7,9150.0,40.6611,40.6611,40.6392,40.6465,9150.0
2007-02-06 12:45:00,55.7,55.73,55.7,55.73,23250.0,40.6465,40.6684,40.6465,40.6684,23250.0
2007-02-06 12:50:00,55.73,55.81,55.73,55.79,10350.0,40.6684,40.7267,40.6684,40.7121,10350.0
2007-02-06 12:55:00,55.79,55.87,55.79,55.85,32250.0,40.7121,40.7705,40.7121,40.7559,32250.0
2007-02-06 13:00:00,55.85,55.9,55.85,55.88,49650.0,40.7559,40.7924,40.7559,40.7778,49650.0
2007-02-06 13:05:00,55.89,55.97,55.89,55.97,12750.0,40.7851,40.8435,40.7851,40.8435,12750.0
2007-02-06 13:10:00,55.98,56.0,55.98,56.0,4800.0,40.8508,40.8654,40.8508,40.8654,4800.0
2007-02-06 13:15:00,55.99,56.04,55.98,56.01,25650.0,40.8581,40.8946,40.8508,40.8727,25650.0
2007-02-06 13:20:00,56.01,56.01,55.97,55.98,9750.0,40.8727,40.8727,40.8435,40.8508,9750.0
2007-02-06 13:25:00,55.97,55.97,55.94,55.96,18300.0,40.8435,40.8435,40.8216,40.8362,18300.0
2007-02-06 13:30:00,55.97,55.98,55.96,55.96,18000.0,40.8435,40.8508,40.8362,40.8362,18000.0
2007-02-06 13:35:00,55.97,55.99,55.95,55.98,22800.0,40.8435,40.8581,40.8289,40.8508,22800.0
2007-02-06 13:40:00,55.97,55.98,55.96,55.97,9150.0,40.8435,40.8508,40.8362,40.8435,9150.0
2007-02-06 13:45:00,55.97,55.97,55.95,55.95,6900.0,40.8435,40.8435,40.8289,40.8289,6900.0
2007-02-06 13:50:00,55.95,55.95,55.9,55.91,10200.0,40.8289,40.8289,40.7924,40.7997,10200.0
2007-02-06 13:55:00,55.91,55.92,55.88,55.89,6600.0,40.7997,40.807,40.7778,40.7851,6600.0
2007-02-06 14:00:00,55.89,55.91,55.85,55.85,11100.0,40.7851,40.7997,40.7559,40.7559,11100.0
2007-02-06 14:05:00,55.84,55.85,55.82,55.83,9900.0,40.7486,40.7559,40.734,40.7413,9900.0
2007-02-06 14:10:00,55.82,55.89,55.82,55.87,15000.0,40.734,40.7851,40.734,40.7705,15000.0
2007-02-06 14:15:00,55.87,55.87,55.81,55.81,37050.0,40.7705,40.7705,40.7267,40.7267,37050.0
2007-02-06 14:20:00,55.81,55.87,55.81,55.87,21300.0,40.7267,40.7705,40.7267,40.7705,21300.0
2007-02-06 14:25:00,55.85,55.89,55.84,55.89,12300.0,40.7559,40.7851,40.7486,40.7851,12300.0
2007-02-06 14:30:00,55.9,55.9,55.85,55.85,9900.0,40.7924,40.7924,40.7559,40.7559,9900.0
2007-02-06 14:35:00,55.85,55.87,55.83,55.83,15750.0,40.7559,40.7705,40.7413,40.7413,15750.0
2007-02-06 14:40:00,55.83,55.85,55.82,55.84,14850.0,40.7413,40.7559,40.734,40.7486,14850.0
2007-02-06 14:45:00,55.85,55.88,55.85,55.85,15150.0,40.7559,40.7778,40.7559,40.7559,15150.0
2007-02-06 14:50:00,55.85,55.89,55.85,55.89,20850.0,40.7559,40.7851,40.7559,40.7851,20850.0
2007-02-06 14:55:00,55.9,55.9,55.87,55.89,20550.0,40.7924,40.7924,40.7705,40.7851,20550.0
2007-02-06 15:00:00,55.88,55.91,55.88,55.89,15300.0,40.7778,40.7997,40.7778,40.7851,15300.0
2007-02-06 15:05:00,55.89,55.92,55.87,55.87,17400.0,40.7851,40.807,40.7705,40.7705,17400.0
2007-02-06 15:10:00,55.87,55.87,55.83,55.85,26550.0,40.7705,40.7705,40.7413,40.7559,26550.0
2007-02-06 15:15:00,55.85,55.87,55.84,55.85,17250.0,40.7559,40.7705,40.7486,40.7559,17250.0
2007-02-06 15:20:00,55.85,55.86,55.84,55.85,26400.0,40.7559,40.7632,40.7486,40.7559,26400.0
2007-02-06 15:25:00,55.85,55.86,55.83,55.85,39300.0,40.7559,40.7632,40.7413,40.7559,39300.0
2007-02-06 15:30:00,55.85,55.97,55.85,55.93,26550.0,40.7559,40.8435,40.7559,40.8143,26550.0
2007-02-06 15:35:00,55.94,55.95,55.93,55.93,16650.0,40.8216,40.8289,40.8143,40.8143,16650.0
2007-02-06 15:40:00,55.92,55.93,55.87,55.89,27600.0,40.807,40.8143,40.7705,40.7851,27600.0
2007-02-06 15:45:00,55.87,55.91,55.87,55.9,20850.0,40.7705,40.7997,40.7705,40.7924,20850.0
2007-02-06 15:50:00,55.91,55.93,55.9,55.93,22350.0,40.7997,40.8143,40.7924,40.8143,22350.0
2007-02-06 15:55:00,55.93,55.95,55.91,55.95,34950.0,40.8143,40.8289,40.7997,40.8289,34950.0
2007-02-07 09:35:00,56.21,56.3,56.07,56.16,47700.0,41.0186,41.0843,40.9165,40.9821,47700.0
2007-02-07 09:40:00,56.19,56.33,56.16,56.27,66600.0,41.004,41.1062,40.9821,41.0624,66600.0
2007-02-07 09:45:00,56.24,56.31,56.13,56.24,40950.0,41.0405,41.0916,40.9603,41.0405,40950.0
2007-02-07 09:50:00,56.2,56.23,56.13,56.15,17250.0,41.0113,41.0332,40.9603,40.9749,17250.0
2007-02-07 09:55:00,56.15,56.18,56.13,56.18,13650.0,40.9749,40.9967,40.9603,40.9967,13650.0
2007-02-07 10:00:00,56.18,56.19,56.1,56.14,23850.0,40.9967,41.004,40.9384,40.9676,23850.0
2007-02-07 10:05:00,56.15,56.17,56.13,56.15,17700.0,40.9749,40.9894,40.9603,40.9749,17700.0
2007-02-07 10:10:00,56.17,56.19,56.13,56.19,13350.0,40.9894,41.004,40.9603,41.004,13350.0
2007-02-07 10:15:00,56.19,56.2,56.16,56.19,25500.0,41.004,41.0113,40.9821,41.004,25500.0
2007-02-07 10:20:00,56.2,56.23,56.19,56.23,63000.0,41.0113,41.0332,41.004,41.0332,63000.0
2007-02-07 10:25:00,56.23,56.23,56.21,56.21,5100.0,41.0332,41.0332,41.0186,41.0186,5100.0
2007-02-07 10:30:00,56.22,56.28,56.21,56.28,23700.0,41.0259,41.0697,41.0186,41.0697,23700.0
2007-02-07 10:35:00,56.27,56.41,56.27,56.4,19950.0,41.0624,41.1646,41.0624,41.1573,19950.0
2007-02-07 10:40:00,56.39,56.48,56.39,56.46,15000.0,41.15,41.2157,41.15,41.2011,15000.0
2007-02-07 10:45:00,56.46,56.51,56.45,56.51,9750.0,41.2011,41.2376,41.1938,41.2376,9750.0
2007-02-07 10:50:00,56.51,56.51,56.46,56.49,10800.0,41.2376,41.2376,41.2011,41.223,10800.0
2007-02-07 10:55:00,56.47,56.57,56.47,56.54,16500.0,41.2084,41.2813,41.2084,41.2594,16500.0
2007-02-07 11:00:00,56.54,56.57,56.52,56.52,8100.0,41.2594,41.2813,41.2449,41.2449,8100.0
2007-02-07 11:05:00,56.52,56.55,56.49,56.49,5850.0,41.2449,41.2667,41.223,41.223,5850.0
2007-02-07 11:10:00,56.49,56.49,56.47,56.47,4650.0,41.223,41.223,41.2084,41.2084,4650.0
2007-02-07 11:15:00,56.49,56.49,56.47,56.48,3150.0,41.223,41.223,41.2084,41.2157,3150.0
2007-02-07 11:20:00,56.47,56.48,56.45,56.48,11250.0,41.2084,41.2157,41.1938,41.2157,11250.0
2007-02-07 11:25:00,56.47,56.49,56.46,56.46,8100.0,41.2084,41.223,41.2011,41.2011,8100.0
2007-02-07 11:30:00,56.47,56.47,56.4,56.4,12300.0,41.2084,41.2084,41.1573,41.1573,12300.0
2007-02-07 11:35:00,56.41,56.41,56.39,56.41,11100.0,41.1646,41.1646,41.15,41.1646,11100.0
2007-02-07 11:40:00,56.41,56.45,56.4,56.4,12000.0,41.1646,41.1938,41.1573,41.1573,12000.0
2007-02-07 11:45:00,56.4,56.43,56.4,56.41,12750.0,41.1573,41.1792,41.1573,41.1646,12750.0
2007-02-07 11:50:00,56.41,56.42,56.41,56.41,4800.0,41.1646,41.1719,41.1646,41.1646,4800.0
2007-02-07 11:55:00,56.42,56.48,56.41,56.48,13500.0,41.1719,41.2157,41.1646,41.2157,13500.0
2007-02-07 12:00:00,56.48,56.49,56.45,56.45,17550.0,41.2157,41.223,41.1938,41.1938,17550.0
2007-02-07 12:05:00,56.45,56.49,56.45,56.49,8700.0,41.1938,41.223,41.1938,41.223,8700.0
2007-02-07 12:10:00,56.49,56.49,56.45,56.47,4350.0,41.223,41.223,41.1938,41.2084,4350.0
2007-02-07 12:15:00,56.47,56.49,56.45,56.48,7950.0,41.2084,41.223,41.1938,41.2157,7950.0
2007-02-07 12:20:00,56.48,56.49,56.46,56.49,8250.0,41.2157,41.223,41.2011,41.223,8250.0
2007-02-07 12:25:00,56.49,56.5,56.47,56.49,7800.0,41.223,41.2303,41.2084,41.223,7800.0
2007-02-07 12:30:00,56.49,56.52,56.49,56.5,10350.0,41.223,41.2449,41.223,41.2303,10350.0
2007-02-07 12:35:00,56.5,56.53,56.47,56.52,26850.0,41.2303,41.2522,41.2084,41.2449,26850.0
2007-02-07 12:40:00,56.53,56.55,56.51,56.53,8250.0,41.2522,41.2667,41.2376,41.2522,8250.0
2007-02-07 12:45:00,56.54,56.55,56.5,56.55,13500.0,41.2594,41.2667,41.2303,41.2667,13500.0
2007-02-07 12:50:00,56.53,56.63,56.52,56.63,18600.0,41.2522,41.3251,41.2449,41.3251,18600.0
2007-02-07 12:55:00,56.61,56.64,56.61,56.62,13350.0,41.3105,41.3324,41.3105,41.3178,13350.0
2007-02-07 13:00:00,56.62,56.68,56.61,56.65,35550.0,41.3178,41.3616,41.3105,41.3397,35550.0
2007-02-07 13:05:00,56.63,56.7,56.61,56.7,16350.0,41.3251,41.3762,41.3105,41.3762,16350.0
2007-02-07 13:10:00,56.68,56.68,56.59,56.59,11100.0,41.3616,41.3616,41.2959,41.2959,11100.0
2007-02-07 13:15:00,56.6,56.62,56.59,56.61,22350.0,41.3032,41.3178,41.2959,41.3105,22350.0
2007-02-07 13:20:00,56.59,56.59,56.57,56.59,5100.0,41.2959,41.2959,41.2813,41.2959,5100.0
2007-02-07 13:25:00,56.57,56.61,56.57,56.61,11100.0,41.2813,41.3105,41.2813,41.3105,11100.0
2007-02-07 13:30:00,56.59,56.61,56.55,56.56,13050.0,41.2959,41.3105,41.2667,41.274,13050.0
2007-02-07 13:35:00,56.56,56.59,56.56,56.58,11100.0,41.274,41.2959,41.274,41.2886,11100.0
2007-02-07 13:40:00,56.57,56.59,56.55,56.55,11850.0,41.2813,41.2959,41.2667,41.2667,11850.0
2007-02-07 13:45:00,56.55,56.56,56.53,56.56,15300.0,41.2667,41.274,41.2522,41.274,15300.0
2007-02-07 13:50:00,56.57,56.57,56.53,56.53,9750.0,41.2813,41.2813,41.2522,41.2522,9750.0
2007-02-07 13:55:00,56.52,56.52,56.49,56.5,12600.0,41.2449,41.2449,41.223,41.2303,12600.0
2007-02-07 14:00:00,56.5,56.53,56.5,56.51,9450.0,41.2303,41.2522,41.2303,41.2376,9450.0
2007-02-07 14:05:00,56.52,56.52,56.43,56.45,21000.0,41.2449,41.2449,41.1792,41.1938,21000.0
2007-02-07 14:10:00,56.45,56.48,56.44,56.48,7500.0,41.1938,41.2157,41.1865,41.2157,7500.0
2007-02-07 14:15:00,56.46,56.52,56.45,56.51,25050.0,41.2011,41.2449,41.1938,41.2376,25050.0
2007-02-07 14:20:00,56.52,56.53,56.49,56.53,12900.0,41.2449,41.2522,41.223,41.2522,12900.0
2007-02-07 14:25:00,56.53,56.55,56.53,56.54,9000.0,41.2522,41.2667,41.2522,41.2594,9000.0
2007-02-07 14:30:00,56.55,56.55,56.49,56.51,15150.0,41.2667,41.2667,41.223,41.2376,15150.0
2007-02-07 14:35:00,56.53,56.53,56.4,56.41,18000.0,41.2522,41.2522,41.1573,41.1646,18000.0
2007-02-07 14:40:00,56.42,56.45,56.37,56.45,18750.0,41.1719,41.1938,41.1354,41.1938,18750.0
2007-02-07 14:45:00,56.44,56.45,56.42,56.44,11100.0,41.1865,41.1938,41.1719,41.1865,11100.0
2007-02-07 14:50:00,56.43,56.45,56.42,56.43,10650.0,41.1792,41.1938,41.1719,41.1792,10650.0
2007-02-07 14:55:00,56.44,56.45,56.41,56.43,9900.0,41.1865,41.1938,41.1646,41.1792,9900.0
2007-02-07 15:00:00,56.43,56.45,56.41,56.44,7350.0,41.1792,41.1938,41.1646,41.1865,7350.0
2007-02-07 15:05:00,56.44,56.45,56.41,56.42,10950.0,41.1865,41.1938,41.1646,41.1719,10950.0
2007-02-07 15:10:00,56.42,56.44,56.41,56.42,12300.0,41.1719,41.1865,41.1646,41.1719,12300.0
2007-02-07 15:15:00,56.42,56.45,56.42,56.43,20850.0,41.1719,41.1938,41.1719,41.1792,20850.0
2007-02-07 15:20:00,56.43,56.48,56.43,56.48,15600.0,41.1792,41.2157,41.1792,41.2157,15600.0
2007-02-07 15:25:00,56.49,56.49,56.44,56.45,14100.0,41.223,41.223,41.1865,41.1938,14100.0
2007-02-07 15:30:00,56.45,56.49,56.44,56.48,13050.0,41.1938,41.223,41.1865,41.2157,13050.0
2007-02-07 15:35:00,56.49,56.49,56.42,56.45,13800.0,41.223,41.223,41.1719,41.1938,13800.0
2007-02-07 15:40:00,56.45,56.48,56.43,56.44,9450.0,41.1938,41.2157,41.1792,41.1865,9450.0
2007-02-07 15:45:00,56.45,56.51,56.45,56.5,14850.0,41.1938,41.2376,41.1938,41.2303,14850.0
2007-02-07 15:50:00,56.49,56.53,56.49,56.53,11550.0,41.223,41.2522,41.223,41.2522,11550.0
2007-02-07 15:55:00,56.53,56.53,56.5,56.5,19950.0,41.2522,41.2522,41.2303,41.2303,19950.0
2007-02-08 09:30:00,56.29,56.45,56.25,56.25,19950.0,41.077,41.1938,41.0478,41.0478,19950.0
2007-02-08 09:35:00,56.23,56.29,56.12,56.12,20550.0,41.0332,41.077,40.953,40.953,20550.0
2007-02-08 09:40:00,56.11,56.17,55.84,55.89,34500.0,40.9457,40.9894,40.7486,40.7851,34500.0
2007-02-08 09:45:00,55.88,55.92,55.83,55.88,37500.0,40.7778,40.807,40.7413,40.7778,37500.0
2007-02-08 09:50:00,55.89,55.92,55.85,55.89,9600.0,40.7851,40.807,40.7559,40.7851,9600.0
2007-02-08 09:55:00,55.89,55.89,55.84,55.85,11250.0,40.7851,40.7851,40.7486,40.7559,11250.0
2007-02-08 10:00:00,55.83,55.97,55.81,55.97,21300.0,40.7413,40.8435,40.7267,40.8435,21300.0
2007-02-08 10:05:00,55.99,56.01,55.94,55.99,34050.0,40.8581,40.8727,40.8216,40.8581,34050.0
2007-02-08 10:10:00,55.96,55.98,55.92,55.92,7350.0,40.8362,40.8508,40.807,40.807,7350.0
2007-02-08 10:15:00,55.93,55.93,55.84,55.85,11250.0,40.8143,40.8143,40.7486,40.7559,11250.0
2007-02-08 10:20:00,55.83,55.86,55.81,55.83,9000.0,40.7413,40.7632,40.7267,40.7413,9000.0
2007-02-08 10:25:00,55.85,55.89,55.84,55.89,3900.0,40.7559,40.7851,40.7486,40.7851,3900.0
2007-02-08 10:30:00,55.87,55.95,55.87,55.93,8400.0,40.7705,40.8289,40.7705,40.8143,8400.0
2007-02-08 10:35:00,55.93,55.93,55.89,55.9,3750.0,40.8143,40.8143,40.7851,40.7924,3750.0
2007-02-08 10:40:00,55.89,55.89,55.81,55.81,5250.0,40.7851,40.7851,40.7267,40.7267,5250.0
2007-02-08 10:45:00,55.8,55.83,55.77,55.77,8250.0,40.7194,40.7413,40.6975,40.6975,8250.0
2007-02-08 10:50:00,55.76,55.83,55.76,55.83,3300.0,40.6903,40.7413,40.6903,40.7413,3300.0
2007-02-08 10:55:00,55.84,55.86,55.77,55.8,20400.0,40.7486,40.7632,40.6975,40.7194,20400.0
2007-02-08 11:00:00,55.81,55.84,55.78,55.81,31650.0,40.7267,40.7486,40.7048,40.7267,31650.0
2007-02-08 11:05:00,55.81,55.86,55.79,55.82,18600.0,40.7267,40.7632,40.7121,40.734,18600.0
2007-02-08 11:10:00,55.82,55.89,55.81,55.87,12450.0,40.734,40.7851,40.7267,40.7705,12450.0
2007-02-08 11:15:00,55.89,55.98,55.89,55.93,23400.0,40.7851,40.8508,40.7851,40.8143,23400.0
2007-02-08 11:20:00,55.93,56.01,55.93,55.98,11100.0,40.8143,40.8727,40.8143,40.8508,11100.0
2007-02-08 11:25:00,55.98,56.05,55.98,56.03,16500.0,40.8508,40.9019,40.8508,40.8873,16500.0
2007-02-08 11:30:00,56.04,56.07,56.02,56.03,20100.0,40.8946,40.9165,40.88,40.8873,20100.0
2007-02-08 11:35:00,56.03,56.03,55.96,56.03,22050.0,40.8873,40.8873,40.8362,40.8873,22050.0
2007-02-08 11:40:00,56.03,56.06,56.0,56.05,12600.0,40.8873,40.9092,40.8654,40.9019,12600.0
2007-02-08 11:45:00,56.06,56.11,56.02,56.06,15600.0,40.9092,40.9457,40.88,40.9092,15600.0
2007-02-08 11:50:00,56.07,56.07,55.99,56.01,21750.0,40.9165,40.9165,40.8581,40.8727,21750.0
2007-02-08 11:55:00,55.98,56.07,55.97,56.05,8700.0,40.8508,40.9165,40.8435,40.9019,8700.0
2007-02-08 12:00:00,56.07,56.07,56.01,56.01,12600.0,40.9165,40.9165,40.8727,40.8727,12600.0
2007-02-08 12:05:00,56.03,56.03,55.93,55.95,8850.0,40.8873,40.8873,40.8143,40.8289,8850.0
2007-02-08 12:10:00,55.95,55.97,55.95,55.97,3750.0,40.8289,40.8435,40.8289,40.8435,3750.0
2007-02-08 12:15:00,55.98,55.99,55.97,55.98,9150.0,40.8508,40.8581,40.8435,40.8508,9150.0
2007-02-08 12:20:00,55.97,56.05,55.97,56.01,20400.0,40.8435,40.9019,40.8435,40.8727,20400.0
2007-02-08 12:25:00,56.03,56.05,56.0,56.05,8250.0,40.8873,40.9019,40.8654,40.9019,8250.0
2007-02-08 12:30:00,56.05,56.07,56.03,56.04,15300.0,40.9019,40.9165,40.8873,40.8946,15300.0
2007-02-08 12:35:00,56.04,56.05,56.02,56.02,16350.0,40.8946,40.9019,40.88,40.88,16350.0
2007-02-08 12:40:00,56.02,56.05,56.01,56.01,7500.0,40.88,40.9019,40.8727,40.8727,7500.0
2007-02-08 12:45:00,56.03,56.07,56.03,56.06,16200.0,40.8873,40.9165,40.8873,40.9092,16200.0
2007-02-08 12:50:00,56.07,56.08,56.04,56.07,9300.0,40.9165,40.9238,40.8946,40.9165,9300.0
2007-02-08 12:55:00,56.07,56.11,56.07,56.1,7350.0,40.9165,40.9457,40.9165,40.9384,7350.0
2007-02-08 13:00:00,56.1,56.13,56.07,56.07,15300.0,40.9384,40.9603,40.9165,40.9165,15300.0
2007-02-08 13:05:00,56.08,56.12,56.07,56.11,15450.0,40.9238,40.953,40.9165,40.9457,15450.0
2007-02-08 13:10:00,56.1,56.1,56.05,56.05,7350.0,40.9384,40.9384,40.9019,40.9019,7350.0
2007-02-08 13:15:00,56.05,56.06,56.03,56.03,7350.0,40.9019,40.9092,40.8873,40.8873,7350.0
2007-02-08 13:20:00,56.02,56.04,56.02,56.02,4200.0,40.88,40.8946,40.88,40.88,4200.0
2007-02-08 13:25:00,56.01,56.01,55.97,55.97,3450.0,40.8727,40.8727,40.8435,40.8435,3450.0
2007-02-08 13:30:00,55.98,56.05,55.97,56.03,9450.0,40.8508,40.9019,40.8435,40.8873,9450.0
2007-02-08 13:35:00,56.03,56.05,56.02,56.02,5100.0,40.8873,40.9019,40.88,40.88,5100.0
2007-02-08 13:40:00,56.0,56.04,56.0,56.03,11850.0,40.8654,40.8946,40.8654,40.8873,11850.0
2007-02-08 13:45:00,56.03,56.03,55.99,56.0,9750.0,40.8873,40.8873,40.8581,40.8654,9750.0
2007-02-08 13:50:00,55.99,56.03,55.95,56.03,13650.0,40.8581,40.8873,40.8289,40.8873,13650.0
2007-02-08 13:55:00,56.02,56.05,56.0,56.05,5550.0,40.88,40.9019,40.8654,40.9019,5550.0
2007-02-08 14:00:00,56.05,56.08,56.05,56.08,6300.0,40.9019,40.9238,40.9019,40.9238,6300.0
2007-02-08 14:05:00,56.08,56.08,56.03,56.03,7500.0,40.9238,40.9238,40.8873,40.8873,7500.0
2007-02-08 14:10:00,56.02,56.07,56.02,56.07,9300.0,40.88,40.9165,40.88,40.9165,9300.0
2007-02-08 14:15:00,56.07,56.09,56.0,56.07,23250.0,40.9165,40.9311,40.8654,40.9165,23250.0
2007-02-08 14:20:00,56.08,56.13,56.06,56.07,12900.0,40.9238,40.9603,40.9092,40.9165,12900.0
2007-02-08 14:25:00,56.09,56.1,56.06,56.09,5700.0,40.9311,40.9384,40.9092,40.9311,5700.0
2007-02-08 14:30:00,56.09,56.09,56.0,56.01,7200.0,40.9311,40.9311,40.8654,40.8727,7200.0
2007-02-08 14:35:00,56.03,56.03,56.01,56.02,6450.0,40.8873,40.8873,40.8727,40.88,6450.0
2007-02-08 14:40:00,56.02,56.05,56.0,56.05,14250.0,40.88,40.9019,40.8654,40.9019,14250.0
2007-02-08 14:45:00,56.05,56.07,55.99,56.01,13050.0,40.9019,40.9165,40.8581,40.8727,13050.0
2007-02-08 14:50:00,56.0,56.07,55.99,56.07,15450.0,40.8654,40.9165,40.8581,40.9165,15450.0
2007-02-08 14:55:00,56.08,56.17,56.05,56.05,6750.0,40.9238,40.9894,40.9019,40.9019,6750.0
2007-02-08 15:00:00,56.05,56.11,56.04,56.09,8100.0,40.9019,40.9457,40.8946,40.9311,8100.0
2007-02-08 15:05:00,56.09,56.13,56.05,56.12,21450.0,40.9311,40.9603,40.9019,40.953,21450.0
2007-02-08 15:10:00,56.11,56.12,56.09,56.11,10650.0,40.9457,40.953,40.9311,40.9457,10650.0
2007-02-08 15:15:00,56.12,56.12,56.05,56.06,8250.0,40.953,40.953,40.9019,40.9092,8250.0
2007-02-08 15:20:00,56.06,56.06,56.01,56.05,11100.0,40.9092,40.9092,40.8727,40.9019,11100.0
2007-02-08 15:25:00,56.05,56.09,56.02,56.02,21750.0,40.9019,40.9311,40.88,40.88,21750.0
2007-02-08 15:30:00,56.02,56.05,56.01,56.03,31950.0,40.88,40.9019,40.8727,40.8873,31950.0
2007-02-08 15:35:00,56.03,56.06,56.02,56.02,16500.0,40.8873,40.9092,40.88,40.88,16500.0
2007-02-08 15:40:00,56.02,56.02,55.97,55.99,19650.0,40.88,40.88,40.8435,40.8581,19650.0
2007-02-08 15:45:00,55.99,56.01,55.98,55.99,18150.0,40.8581,40.8727,40.8508,40.8581,18150.0
2007-02-08 15:50:00,55.99,56.02,55.98,56.01,23850.0,40.8581,40.88,40.8508,40.8727,23850.0
2007-02-08 15:55:00,56.0,56.11,56.0,56.07,27600.0,40.8654,40.9457,40.8654,40.9165,27600.0
2007-02-09 09:30:00,56.25,56.64,56.22,56.35,23100.0,41.0478,41.3324,41.0259,41.1208,23100.0
2007-02-09 09:35:00,56.3,56.35,56.05,56.1,24300.0,41.0843,41.1208,40.9019,40.9384,24300.0
2007-02-09 09:40:00,56.12,56.29,56.1,56.11,28950.0,40.953,41.077,40.9384,40.9457,28950.0
2007-02-09 09:45:00,56.16,56.21,55.87,55.87,30450.0,40.9821,41.0186,40.7705,40.7705,30450.0
2007-02-09 09:50:00,55.87,55.97,55.84,55.97,24150.0,40.7705,40.8435,40.7486,40.8435,24150.0
2007-02-09 09:55:00,55.97,56.08,55.97,56.08,18450.0,40.8435,40.9238,40.8435,40.9238,18450.0
2007-02-09 10:00:00,56.09,56.12,56.05,56.1,9750.0,40.9311,40.953,40.9019,40.9384,9750.0
2007-02-09 10:05:00,56.12,56.15,56.11,56.13,8850.0,40.953,40.9749,40.9457,40.9603,8850.0
2007-02-09 10:10:00,56.11,56.13,56.05,56.09,8700.0,40.9457,40.9603,40.9019,40.9311,8700.0
2007-02-09 10:15:00,56.1,56.13,56.07,56.07,9000.0,40.9384,40.9603,40.9165,40.9165,9000.0
2007-02-09 10:20:00,56.06,56.06,55.99,56.01,10950.0,40.9092,40.9092,40.8581,40.8727,10950.0
2007-02-09 10:25:00,55.99,55.99,55.93,55.93,3300.0,40.8581,40.8581,40.8143,40.8143,3300.0
2007-02-09 10:30:00,55.91,55.94,55.91,55.92,7200.0,40.7997,40.8216,40.7997,40.807,7200.0
2007-02-09 10:35:00,55.9,55.92,55.85,55.85,12000.0,40.7924,40.807,40.7559,40.7559,12000.0
2007-02-09 10:40:00,55.85,55.91,55.85,55.9,4500.0,40.7559,40.7997,40.7559,40.7924,4500.0
2007-02-09 10:45:00,55.89,55.89,55.82,55.86,5550.0,40.7851,40.7851,40.734,40.7632,5550.0
2007-02-09 10:50:00,55.85,55.95,55.85,55.93,14400.0,40.7559,40.8289,40.7559,40.8143,14400.0
2007-02-09 10:55:00,55.97,56.09,55.97,56.07,16950.0,40.8435,40.9311,40.8435,40.9165,16950.0
2007-02-09 11:00:00,56.06,56.09,56.05,56.08,6450.0,40.9092,40.9311,40.9019,40.9238,6450.0
2007-02-09 11:05:00,56.05,56.07,56.03,56.07,3750.0,40.9019,40.9165,40.8873,40.9165,3750.0
2007-02-09 11:10:00,56.08,56.13,56.07,56.12,4800.0,40.9238,40.9603,40.9165,40.953,4800.0
2007-02-09 11:15:00,56.13,56.15,56.11,56.13,6300.0,40.9603,40.9749,40.9457,40.9603,6300.0
2007-02-09 11:20:00,56.11,56.13,56.09,56.12,5400.0,40.9457,40.9603,40.9311,40.953,5400.0
2007-02-09 11:25:00,56.12,56.14,56.03,56.03,8550.0,40.953,40.9676,40.8873,40.8873,8550.0
2007-02-09 11:30:00,56.03,56.03,55.98,56.0,4500.0,40.8873,40.8873,40.8508,40.8654,4500.0
2007-02-09 11:35:00,55.99,55.99,55.95,55.95,2850.0,40.8581,40.8581,40.8289,40.8289,2850.0
2007-02-09 11:40:00,55.96,55.96,55.87,55.89,10950.0,40.8362,40.8362,40.7705,40.7851,10950.0
2007-02-09 11:45:00,55.88,55.93,55.87,55.93,7200.0,40.7778,40.8143,40.7705,40.8143,7200.0
2007-02-09 11:50:00,55.93,55.93,55.89,55.91,7800.0,40.8143,40.8143,40.7851,40.7997,7800.0
2007-02-09 11:55:00,55.91,55.92,55.84,55.85,4500.0,40.7997,40.807,40.7486,40.7559,4500.0
2007-02-09 12:00:00,55.85,55.9,55.83,55.89,12450.0,40.7559,40.7924,40.7413,40.7851,12450.0
2007-02-09 12:05:00,55.89,55.9,55.88,55.89,2550.0,40.7851,40.7924,40.7778,40.7851,2550.0
2007-02-09 12:10:00,55.89,55.89,55.89,55.89,14850.0,40.7851,40.7851,40.7851,40.7851,14850.0
2007-02-09 12:15:00,55.89,55.98,55.89,55.95,9000.0,40.7851,40.8508,40.7851,40.8289,9000.0
2007-02-09 12:20:00,55.93,55.95,55.93,55.93,1200.0,40.8143,40.8289,40.8143,40.8143,1200.0
2007-02-09 12:25:00,55.93,55.94,55.91,55.91,5250.0,40.8143,40.8216,40.7997,40.7997,5250.0
2007-02-09 12:30:00,55.91,55.91,55.85,55.86,10500.0,40.7997,40.7997,40.7559,40.7632,10500.0
2007-02-09 12:35:00,55.87,55.95,55.85,55.93,15150.0,40.7705,40.8289,40.7559,40.8143,15150.0
2007-02-09 12:40:00,55.91,55.91,55.85,55.86,7200.0,40.7997,40.7997,40.7559,40.7632,7200.0
2007-02-09 12:45:00,55.86,55.87,55.86,55.87,4350.0,40.7632,40.7705,40.7632,40.7705,4350.0
2007-02-09 12:50:00,55.87,55.87,55.82,55.83,8550.0,40.7705,40.7705,40.734,40.7413,8550.0
2007-02-09 12:55:00,55.81,55.81,55.71,55.75,17250.0,40.7267,40.7267,40.6538,40.683,17250.0
2007-02-09 13:00:00,55.75,55.75,55.67,55.67,21000.0,40.683,40.683,40.6246,40.6246,21000.0
2007-02-09 13:05:00,55.69,55.75,55.69,55.75,5550.0,40.6392,40.683,40.6392,40.683,5550.0
2007-02-09 13:10:00,55.74,55.77,55.73,55.75,4050.0,40.6757,40.6975,40.6684,40.683,4050.0
2007-02-09 13:15:00,55.73,55.73,55.68,55.71,7500.0,40.6684,40.6684,40.6319,40.6538,7500.0
2007-02-09 13:20:00,55.73,55.75,55.73,55.75,17400.0,40.6684,40.683,40.6684,40.683,17400.0
2007-02-09 13:25:00,55.74,55.75,55.73,55.73,6600.0,40.6757,40.683,40.6684,40.6684,6600.0
2007-02-09 13:30:00,55.73,55.74,55.68,55.69,35550.0,40.6684,40.6757,40.6319,40.6392,35550.0
2007-02-09 13:35:00,55.68,55.7,55.65,55.69,15750.0,40.6319,40.6465,40.61,40.6392,15750.0
2007-02-09 13:40:00,55.68,55.68,55.6,55.63,24750.0,40.6319,40.6319,40.5735,40.5954,24750.0
2007-02-09 13:45:00,55.63,55.63,55.51,55.55,16500.0,40.5954,40.5954,40.5078,40.537,16500.0
2007-02-09 13:50:00,55.53,55.61,55.53,55.57,15000.0,40.5224,40.5808,40.5224,40.5516,15000.0
2007-02-09 13:55:00,55.61,55.62,55.55,55.55,12900.0,40.5808,40.5881,40.537,40.537,12900.0
2007-02-09 14:00:00,55.55,55.59,55.55,55.55,2550.0,40.537,40.5662,40.537,40.537,2550.0
2007-02-09 14:05:00,55.55,55.55,55.44,55.48,12150.0,40.537,40.537,40.4567,40.4859,12150.0
2007-02-09 14:10:00,55.45,55.47,55.41,55.41,13800.0,40.464,40.4786,40.4348,40.4348,13800.0
2007-02-09 14:15:00,55.41,55.45,55.33,55.39,20400.0,40.4348,40.464,40.3765,40.4202,20400.0
2007-02-09 14:20:00,55.41,55.45,55.35,55.45,17400.0,40.4348,40.464,40.3911,40.464,17400.0
2007-02-09 14:25:00,55.44,55.47,55.44,55.45,4350.0,40.4567,40.4786,40.4567,40.464,4350.0
2007-02-09 14:30:00,55.47,55.47,55.34,55.34,4800.0,40.4786,40.4786,40.3838,40.3838,4800.0
2007-02-09 14:35:00,55.33,55.41,55.31,55.4,12750.0,40.3765,40.4348,40.3619,40.4275,12750.0
2007-02-09 14:40:00,55.4,55.41,55.34,55.34,8100.0,40.4275,40.4348,40.3838,40.3838,8100.0
2007-02-09 14:45:00,55.34,55.37,55.29,55.33,12150.0,40.3838,40.4057,40.3473,40.3765,12150.0
2007-02-09 14:50:00,55.33,55.35,55.33,55.35,9450.0,40.3765,40.3911,40.3765,40.3911,9450.0
2007-02-09 14:55:00,55.35,55.38,55.31,55.38,15600.0,40.3911,40.413,40.3619,40.413,15600.0
2007-02-09 15:00:00,55.38,55.41,55.37,55.4,11700.0,40.413,40.4348,40.4057,40.4275,11700.0
2007-02-09 15:05:00,55.4,55.43,55.37,55.37,11850.0,40.4275,40.4494,40.4057,40.4057,11850.0
2007-02-09 15:10:00,55.37,55.45,55.37,55.43,11850.0,40.4057,40.464,40.4057,40.4494,11850.0
2007-02-09 15:15:00,55.43,55.46,55.41,55.44,11100.0,40.4494,40.4713,40.4348,40.4567,11100.0
2007-02-09 15:20:00,55.43,55.47,55.37,55.44,22350.0,40.4494,40.4786,40.4057,40.4567,22350.0
2007-02-09 15:25:00,55.44,55.49,55.44,55.45,9750.0,40.4567,40.4932,40.4567,40.464,9750.0
2007-02-09 15:30:00,55.45,55.49,55.45,55.46,9900.0,40.464,40.4932,40.464,40.4713,9900.0
2007-02-09 15:35:00,55.47,55.55,55.47,55.55,11850.0,40.4786,40.537,40.4786,40.537,11850.0
2007-02-09 15:40:00,55.54,55.57,55.47,55.49,11550.0,40.5297,40.5516,40.4786,40.4932,11550.0
2007-02-09 15:45:00,55.51,55.58,55.49,55.55,22800.0,40.5078,40.5589,40.4932,40.537,22800.0
2007-02-09 15:50:00,55.55,55.55,55.53,55.53,13350.0,40.537,40.537,40.5224,40.5224,13350.0
2007-02-09 15:55:00,55.53,55.59,55.52,55.57,37350.0,40.5224,40.5662,40.5151,40.5516,37350.0
2007-02-12 09:30:00,55.6,55.93,55.6,55.71,12300.0,40.5735,40.8143,40.5735,40.6538,12300.0
2007-02-12 09:35:00,55.65,55.86,55.61,55.82,14550.0,40.61,40.7632,40.5808,40.734,14550.0
2007-02-12 09:40:00,55.81,55.82,55.59,55.61,30150.0,40.7267,40.734,40.5662,40.5808,30150.0
2007-02-12 09:45:00,55.62,55.79,55.54,55.59,22500.0,40.5881,40.7121,40.5297,40.5662,22500.0
2007-02-12 09:50:00,55.6,55.61,55.56,55.61,3150.0,40.5735,40.5808,40.5443,40.5808,3150.0
2007-02-12 09:55:00,55.61,55.64,55.54,55.55,4200.0,40.5808,40.6027,40.5297,40.537,4200.0
2007-02-12 10:00:00,55.55,55.61,55.53,55.59,12450.0,40.537,40.5808,40.5224,40.5662,12450.0
2007-02-12 10:05:00,55.6,55.6,55.47,55.52,4200.0,40.5735,40.5735,40.4786,40.5151,4200.0
2007-02-12 10:10:00,55.51,55.56,55.5,55.55,10800.0,40.5078,40.5443,40.5005,40.537,10800.0
2007-02-12 10:15:00,55.56,55.63,55.56,55.61,5850.0,40.5443,40.5954,40.5443,40.5808,5850.0
2007-02-12 10:20:00,55.61,55.66,55.61,55.66,5100.0,40.5808,40.6173,40.5808,40.6173,5100.0
2007-02-12 10:25:00,55.65,55.69,55.61,55.62,7350.0,40.61,40.6392,40.5808,40.5881,7350.0
2007-02-12 10:30:00,55.63,55.71,55.63,55.69,8100.0,40.5954,40.6538,40.5954,40.6392,8100.0
2007-02-12 10:35:00,55.67,55.69,55.65,55.65,3000.0,40.6246,40.6392,40.61,40.61,3000.0
2007-02-12 10:40:00,55.65,55.67,55.6,55.67,10050.0,40.61,40.6246,40.5735,40.6246,10050.0
2007-02-12 10:45:00,55.68,55.69,55.61,55.63,7350.0,40.6319,40.6392,40.5808,40.5954,7350.0
2007-02-12 10:50:00,55.63,55.68,55.63,55.64,4200.0,40.5954,40.6319,40.5954,40.6027,4200.0
2007-02-12 10:55:00,55.65,55.65,55.54,55.56,4650.0,40.61,40.61,40.5297,40.5443,4650.0
2007-02-12 11:00:00,55.53,55.57,55.51,55.52,14250.0,40.5224,40.5516,40.5078,40.5151,14250.0
2007-02-12 11:05:00,55.49,55.5,55.43,55.45,8700.0,40.4932,40.5005,40.4494,40.464,8700.0
2007-02-12 11:10:00,55.47,55.47,55.4,55.41,6750.0,40.4786,40.4786,40.4275,40.4348,6750.0
2007-02-12 11:15:00,55.4,55.4,55.35,55.39,11550.0,40.4275,40.4275,40.3911,40.4202,11550.0
2007-02-12 11:20:00,55.38,55.41,55.35,55.36,5250.0,40.413,40.4348,40.3911,40.3984,5250.0
2007-02-12 11:25:00,55.33,55.39,55.31,55.35,14250.0,40.3765,40.4202,40.3619,40.3911,14250.0
2007-02-12 11:30:00,55.37,55.37,55.31,55.33,12600.0,40.4057,40.4057,40.3619,40.3765,12600.0
2007-02-12 11:35:00,55.33,55.33,55.31,55.32,4650.0,40.3765,40.3765,40.3619,40.3692,4650.0
2007-02-12 11:40:00,55.33,55.33,55.25,55.3,22950.0,40.3765,40.3765,40.3181,40.3546,22950.0
2007-02-12 11:45:00,55.3,55.3,55.28,55.28,23100.0,40.3546,40.3546,40.34,40.34,23100.0
2007-02-12 11:50:00,55.29,55.29,55.26,55.27,9600.0,40.3473,40.3473,40.3254,40.3327,9600.0
2007-02-12 11:55:00,55.25,55.27,55.24,55.26,16800.0,40.3181,40.3327,40.3108,40.3254,16800.0
2007-02-12 12:00:00,55.27,55.27,55.25,55.25,10350.0,40.3327,40.3327,40.3181,40.3181,10350.0
2007-02-12 12:05:00,55.23,55.27,55.23,55.27,6600.0,40.3035,40.3327,40.3035,40.3327,6600.0
2007-02-12 12:10:00,55.27,55.27,55.24,55.24,8100.0,40.3327,40.3327,40.3108,40.3108,8100.0
2007-02-12 12:15:00,55.24,55.27,55.24,55.26,3750.0,40.3108,40.3327,40.3108,40.3254,3750.0
2007-02-12 12:20:00,55.27,55.27,55.25,55.27,6450.0,40.3327,40.3327,40.3181,40.3327,6450.0
2007-02-12 12:25:00,55.27,55.32,55.25,55.28,16650.0,40.3327,40.3692,40.3181,40.34,16650.0
2007-02-12 12:30:00,55.27,55.29,55.26,55.28,7800.0,40.3327,40.3473,40.3254,40.34,7800.0
2007-02-12 12:35:00,55.31,55.31,55.31,55.31,750.0,40.3619,40.3619,40.3619,40.3619,750.0
2007-02-12 12:40:00,55.31,55.35,55.29,55.29,7800.0,40.3619,40.3911,40.3473,40.3473,7800.0
2007-02-12 12:45:00,55.3,55.34,55.3,55.31,5700.0,40.3546,40.3838,40.3546,40.3619,5700.0
2007-02-12 12:50:00,55.32,55.34,55.3,55.32,6600.0,40.3692,40.3838,40.3546,40.3692,6600.0
2007-02-12 12:55:00,55.31,55.33,55.31,55.31,6000.0,40.3619,40.3765,40.3619,40.3619,6000.0
2007-02-12 13:00:00,55.33,55.33,55.29,55.3,5250.0,40.3765,40.3765,40.3473,40.3546,5250.0
2007-02-12 13:05:00,55.31,55.33,55.3,55.31,8250.0,40.3619,40.3765,40.3546,40.3619,8250.0
2007-02-12 13:10:00,55.28,55.31,55.26,55.3,6150.0,40.34,40.3619,40.3254,40.3546,6150.0
2007-02-12 13:15:00,55.31,55.31,55.29,55.29,1950.0,40.3619,40.3619,40.3473,40.3473,1950.0
2007-02-12 13:20:00,55.3,55.31,55.3,55.31,1650.0,40.3546,40.3619,40.3546,40.3619,1650.0
2007-02-12 13:25:00,55.31,55.34,55.27,55.33,4050.0,40.3619,40.3838,40.3327,40.3765,4050.0
2007-02-12 13:30:00,55.33,55.33,55.29,55.29,4200.0,40.3765,40.3765,40.3473,40.3473,4200.0
2007-02-12 13:35:00,55.3,55.3,55.29,55.29,3450.0,40.3546,40.3546,40.3473,40.3473,3450.0
2007-02-12 13:40:00,55.27,55.27,55.27,55.27,1800.0,40.3327,40.3327,40.3327,40.3327,1800.0
2007-02-12 13:45:00,55.29,55.29,55.25,55.27,3600.0,40.3473,40.3473,40.3181,40.3327,3600.0
2007-02-12 13:50:00,55.26,55.26,55.18,55.19,3900.0,40.3254,40.3254,40.267,40.2743,3900.0
2007-02-12 13:55:00,55.17,55.24,55.17,55.21,79200.0,40.2597,40.3108,40.2597,40.2889,79200.0
2007-02-12 14:00:00,55.25,55.33,55.24,55.31,3900.0,40.3181,40.3765,40.3108,40.3619,3900.0
2007-02-12 14:05:00,55.33,55.35,55.32,55.32,7800.0,40.3765,40.3911,40.3692,40.3692,7800.0
2007-02-12 14:10:00,55.31,55.32,55.29,55.3,2850.0,40.3619,40.3692,40.3473,40.3546,2850.0
2007-02-12 14:15:00,55.3,55.34,55.3,55.33,5100.0,40.3546,40.3838,40.3546,40.3765,5100.0
2007-02-12 14:20:00,55.33,55.34,55.31,55.32,4500.0,40.3765,40.3838,40.3619,40.3692,4500.0
2007-02-12 14:25:00,55.35,55.35,55.32,55.35,5400.0,40.3911,40.3911,40.3692,40.3911,5400.0
2007-02-12 14:30:00,55.32,55.35,55.28,55.29,17250.0,40.3692,40.3911,40.34,40.3473,17250.0
2007-02-12 14:35:00,55.28,55.32,55.27,55.28,8700.0,40.34,40.3692,40.3327,40.34,8700.0
2007-02-12 14:40:00,55.27,55.34,55.25,55.33,6000.0,40.3327,40.3838,40.3181,40.3765,6000.0
2007-02-12 14:45:00,55.33,55.34,55.28,55.29,12750.0,40.3765,40.3838,40.34,40.3473,12750.0
2007-02-12 14:50:00,55.29,55.37,55.29,55.37,4800.0,40.3473,40.4057,40.3473,40.4057,4800.0
2007-02-12 14:55:00,55.36,55.41,55.36,55.37,4500.0,40.3984,40.4348,40.3984,40.4057,4500.0
2007-02-12 15:00:00,55.38,55.41,55.36,55.4,5250.0,40.413,40.4348,40.3984,40.4275,5250.0
2007-02-12 15:05:00,55.42,55.42,55.36,55.4,8550.0,40.4421,40.4421,40.3984,40.4275,8550.0
2007-02-12 15:10:00,55.4,55.44,55.36,55.41,19800.0,40.4275,40.4567,40.3984,40.4348,19800.0
2007-02-12 15:15:00,55.4,55.43,55.39,55.4,32250.0,40.4275,40.4494,40.4202,40.4275,32250.0
2007-02-12 15:20:00,55.39,55.45,55.39,55.42,5400.0,40.4202,40.464,40.4202,40.4421,5400.0
2007-02-12 15:25:00,55.45,55.45,55.38,55.42,6300.0,40.464,40.464,40.413,40.4421,6300.0
2007-02-12 15:30:00,55.43,55.45,55.41,55.43,11100.0,40.4494,40.464,40.4348,40.4494,11100.0
2007-02-12 15:35:00,55.44,55.44,55.41,55.43,4650.0,40.4567,40.4567,40.4348,40.4494,4650.0
2007-02-12 15:40:00,55.42,55.43,55.38,55.41,14550.0,40.4421,40.4494,40.413,40.4348,14550.0
2007-02-12 15:45:00,55.42,55.43,55.4,55.41,5100.0,40.4421,40.4494,40.4275,40.4348,5100.0
2007-02-12 15:50:00,55.41,55.45,55.39,55.43,26250.0,40.4348,40.464,40.4202,40.4494,26250.0
2007-02-12 15:55:00,55.43,55.43,55.4,55.43,25500.0,40.4494,40.4494,40.4275,40.4494,25500.0
2007-02-13 09:30:00,55.39,55.52,55.29,55.51,21600.0,40.5467,40.6419,40.4735,40.6346,21600.0
2007-02-13 09:35:00,55.49,55.67,55.37,55.57,34500.0,40.6199,40.7517,40.5321,40.6785,34500.0
2007-02-13 09:40:00,55.56,55.58,55.47,55.53,7800.0,40.6712,40.6858,40.6053,40.6492,7800.0
2007-02-13 09:45:00,55.5,55.54,55.49,55.54,19650.0,40.6273,40.6565,40.6199,40.6565,19650.0
2007-02-13 09:50:00,55.55,55.55,55.52,55.52,4800.0,40.6639,40.6639,40.6419,40.6419,4800.0
2007-02-13 09:55:00,55.53,55.56,55.45,55.53,11550.0,40.6492,40.6712,40.5907,40.6492,11550.0
2007-02-13 10:00:00,55.53,55.58,55.47,55.53,52800.0,40.6492,40.6858,40.6053,40.6492,52800.0
2007-02-13 10:05:00,55.53,55.71,55.53,55.69,16200.0,40.6492,40.781,40.6492,40.7663,16200.0
2007-02-13 10:10:00,55.71,55.79,55.67,55.67,22050.0,40.781,40.8395,40.7517,40.7517,22050.0
2007-02-13 10:15:00,55.67,55.7,55.56,55.6,23400.0,40.7517,40.7737,40.6712,40.7005,23400.0
2007-02-13 10:20:00,55.57,55.59,55.53,55.56,14700.0,40.6785,40.6931,40.6492,40.6712,14700.0
2007-02-13 10:25:00,55.57,55.61,55.56,55.61,7200.0,40.6785,40.7078,40.6712,40.7078,7200.0
2007-02-13 10:30:00,55.58,55.59,55.45,55.48,9000.0,40.6858,40.6931,40.5907,40.6126,9000.0
2007-02-13 10:35:00,55.47,55.48,55.41,55.44,7500.0,40.6053,40.6126,40.5614,40.5833,7500.0
2007-02-13 10:40:00,55.41,55.43,55.41,55.43,5550.0,40.5614,40.576,40.5614,40.576,5550.0
2007-02-13 10:45:00,55.43,55.43,55.37,55.38,7800.0,40.576,40.576,40.5321,40.5394,7800.0
2007-02-13 10:50:00,55.37,55.37,55.23,55.24,31650.0,40.5321,40.5321,40.4296,40.4369,31650.0
2007-02-13 10:55:00,55.23,55.25,55.21,55.21,12150.0,40.4296,40.4442,40.415,40.415,12150.0
2007-02-13 11:00:00,55.23,55.33,55.23,55.33,20250.0,40.4296,40.5028,40.4296,40.5028,20250.0
2007-02-13 11:05:00,55.31,55.45,55.31,55.45,22050.0,40.4882,40.5907,40.4882,40.5907,22050.0
2007-02-13 11:10:00,55.43,55.52,55.42,55.49,26100.0,40.576,40.6419,40.5687,40.6199,26100.0
2007-02-13 11:15:00,55.5,55.52,55.42,55.43,13950.0,40.6273,40.6419,40.5687,40.576,13950.0
2007-02-13 11:20:00,55.44,55.47,55.43,55.43,23550.0,40.5833,40.6053,40.576,40.576,23550.0
2007-02-13 11:25:00,55.42,55.44,55.4,55.41,6450.0,40.5687,40.5833,40.554,40.5614,6450.0
2007-02-13 11:30:00,55.42,55.49,55.42,55.46,16500.0,40.5687,40.6199,40.5687,40.598,16500.0
2007-02-13 11:35:00,55.48,55.49,55.44,55.46,4500.0,40.6126,40.6199,40.5833,40.598,4500.0
2007-02-13 11:40:00,55.45,55.48,55.42,55.47,8250.0,40.5907,40.6126,40.5687,40.6053,8250.0
2007-02-13 11:45:00,55.47,55.48,55.43,55.46,6150.0,40.6053,40.6126,40.576,40.598,6150.0
2007-02-13 11:50:00,55.43,55.43,55.42,55.43,1950.0,40.576,40.576,40.5687,40.576,1950.0
2007-02-13 11:55:00,55.41,55.45,55.37,55.37,14100.0,40.5614,40.5907,40.5321,40.5321,14100.0
2007-02-13 12:00:00,55.38,55.4,55.38,55.39,5550.0,40.5394,40.554,40.5394,40.5467,5550.0
2007-02-13 12:05:00,55.39,55.4,55.36,55.36,8400.0,40.5467,40.554,40.5248,40.5248,8400.0
2007-02-13 12:10:00,55.36,55.38,55.35,55.36,13500.0,40.5248,40.5394,40.5174,40.5248,13500.0
2007-02-13 12:15:00,55.37,55.44,55.33,55.35,33900.0,40.5321,40.5833,40.5028,40.5174,33900.0
2007-02-13 12:20:00,55.35,55.43,55.35,55.41,21000.0,40.5174,40.576,40.5174,40.5614,21000.0
2007-02-13 12:25:00,55.41,55.43,55.39,55.4,12150.0,40.5614,40.576,40.5467,40.554,12150.0
2007-02-13 12:30:00,55.4,55.49,55.37,55.49,9750.0,40.554,40.6199,40.5321,40.6199,9750.0
2007-02-13 12:35:00,55.48,55.51,55.48,55.51,15000.0,40.6126,40.6346,40.6126,40.6346,15000.0
2007-02-13 12:40:00,55.51,55.57,55.45,55.47,23700.0,40.6346,40.6785,40.5907,40.6053,23700.0
2007-02-13 12:45:00,55.47,55.54,55.47,55.51,14700.0,40.6053,40.6565,40.6053,40.6346,14700.0
2007-02-13 12:50:00,55.52,55.59,55.52,55.59,7650.0,40.6419,40.6931,40.6419,40.6931,7650.0
2007-02-13 12:55:00,55.59,55.69,55.59,55.67,7800.0,40.6931,40.7663,40.6931,40.7517,7800.0
2007-02-13 13:00:00,55.67,55.68,55.61,55.61,7350.0,40.7517,40.759,40.7078,40.7078,7350.0
2007-02-13 13:05:00,55.61,55.65,55.61,55.63,6600.0,40.7078,40.7371,40.7078,40.7224,6600.0
2007-02-13 13:10:00,55.65,55.65,55.63,55.65,1500.0,40.7371,40.7371,40.7224,40.7371,1500.0
2007-02-13 13:15:00,55.63,55.67,55.63,55.67,7650.0,40.7224,40.7517,40.7224,40.7517,7650.0
2007-02-13 13:20:00,55.67,55.7,55.67,55.7,10500.0,40.7517,40.7737,40.7517,40.7737,10500.0
2007-02-13 13:25:00,55.69,55.69,55.61,55.62,16350.0,40.7663,40.7663,40.7078,40.7151,16350.0
2007-02-13 13:30:00,55.62,55.63,55.61,55.62,1950.0,40.7151,40.7224,40.7078,40.7151,1950.0
2007-02-13 13:35:00,55.63,55.63,55.47,55.47,17250.0,40.7224,40.7224,40.6053,40.6053,17250.0
2007-02-13 13:40:00,55.48,55.49,55.45,55.45,47100.0,40.6126,40.6199,40.5907,40.5907,47100.0
2007-02-13 13:45:00,55.46,55.48,55.46,55.48,2250.0,40.598,40.6126,40.598,40.6126,2250.0
2007-02-13 13:50:00,55.47,55.47,55.44,55.46,6900.0,40.6053,40.6053,40.5833,40.598,6900.0
2007-02-13 13:55:00,55.46,55.47,55.45,55.45,5100.0,40.598,40.6053,40.5907,40.5907,5100.0
2007-02-13 14:00:00,55.46,55.47,55.43,55.43,5550.0,40.598,40.6053,40.576,40.576,5550.0
2007-02-13 14:05:00,55.43,55.43,55.35,55.36,19800.0,40.576,40.576,40.5174,40.5248,19800.0
2007-02-13 14:10:00,55.36,55.41,55.35,55.35,12150.0,40.5248,40.5614,40.5174,40.5174,12150.0
2007-02-13 14:15:00,55.35,55.41,55.35,55.37,9900.0,40.5174,40.5614,40.5174,40.5321,9900.0
2007-02-13 14:20:00,55.37,55.38,55.35,55.36,11100.0,40.5321,40.5394,40.5174,40.5248,11100.0
2007-02-13 14:25:00,55.35,55.37,55.31,55.31,7650.0,40.5174,40.5321,40.4882,40.4882,7650.0
2007-02-13 14:30:00,55.32,55.34,55.31,55.32,12300.0,40.4955,40.5101,40.4882,40.4955,12300.0
2007-02-13 14:35:00,55.32,55.34,55.31,55.33,17700.0,40.4955,40.5101,40.4882,40.5028,17700.0
2007-02-13 14:40:00,55.33,55.35,55.33,55.34,13650.0,40.5028,40.5174,40.5028,40.5101,13650.0
2007-02-13 14:45:00,55.34,55.34,55.33,55.34,15000.0,40.5101,40.5101,40.5028,40.5101,15000.0
2007-02-13 14:50:00,55.35,55.35,55.33,55.35,11550.0,40.5174,40.5174,40.5028,40.5174,11550.0
2007-02-13 14:55:00,55.35,55.36,55.34,55.35,8700.0,40.5174,40.5248,40.5101,40.5174,8700.0
2007-02-13 15:00:00,55.34,55.35,55.33,55.34,7650.0,40.5101,40.5174,40.5028,40.5101,7650.0
2007-02-13 15:05:00,55.33,55.35,55.32,55.32,12750.0,40.5028,40.5174,40.4955,40.4955,12750.0
2007-02-13 15:10:00,55.32,55.35,55.32,55.35,25800.0,40.4955,40.5174,40.4955,40.5174,25800.0
2007-02-13 15:15:00,55.35,55.37,55.35,55.37,6600.0,40.5174,40.5321,40.5174,40.5321,6600.0
2007-02-13 15:20:00,55.37,55.42,55.36,55.42,15450.0,40.5321,40.5687,40.5248,40.5687,15450.0
2007-02-13 15:25:00,55.43,55.43,55.41,55.43,6750.0,40.576,40.576,40.5614,40.576,6750.0
2007-02-13 15:30:00,55.42,55.42,55.35,55.37,13350.0,40.5687,40.5687,40.5174,40.5321,13350.0
2007-02-13 15:35:00,55.37,55.37,55.34,55.35,33150.0,40.5321,40.5321,40.5101,40.5174,33150.0
2007-02-13 15:40:00,55.35,55.38,55.35,55.36,19800.0,40.5174,40.5394,40.5174,40.5248,19800.0
2007-02-13 15:45:00,55.36,55.37,55.34,55.35,19200.0,40.5248,40.5321,40.5101,40.5174,19200.0
2007-02-13 15:50:00,55.35,55.4,55.34,55.4,23550.0,40.5174,40.554,40.5101,40.554,23550.0
2007-02-13 15:55:00,55.39,55.4,55.37,55.39,37500.0,40.5467,40.554,40.5321,40.5467,37500.0
2007-02-14 09:30:00,55.66,55.75,55.63,55.71,12000.0,40.7444,40.8103,40.7224,40.781,12000.0
2007-02-14 09:35:00,55.73,55.87,55.68,55.75,24000.0,40.7956,40.8981,40.759,40.8103,24000.0
2007-02-14 09:40:00,55.75,55.77,55.71,55.77,6900.0,40.8103,40.8249,40.781,40.8249,6900.0
2007-02-14 09:45:00,55.75,55.79,55.69,55.69,13950.0,40.8103,40.8395,40.7663,40.7663,13950.0
2007-02-14 09:50:00,55.69,55.69,55.63,55.66,9900.0,40.7663,40.7663,40.7224,40.7444,9900.0
2007-02-14 09:55:00,55.67,55.67,55.64,55.67,10800.0,40.7517,40.7517,40.7297,40.7517,10800.0
2007-02-14 10:00:00,55.71,55.93,55.7,55.85,98700.0,40.781,40.942,40.7737,40.8835,98700.0
2007-02-14 10:05:00,55.81,56.09,55.81,56.09,15450.0,40.8542,41.0591,40.8542,41.0591,15450.0
2007-02-14 10:10:00,56.07,56.09,55.97,56.06,22200.0,41.0445,41.0591,40.9713,41.0372,22200.0
2007-02-14 10:15:00,56.07,56.08,56.02,56.03,16800.0,41.0445,41.0518,41.0079,41.0152,16800.0
2007-02-14 10:20:00,56.03,56.03,55.95,56.0,18600.0,41.0152,41.0152,40.9567,40.9933,18600.0
2007-02-14 10:25:00,55.97,56.11,55.97,56.09,12900.0,40.9713,41.0738,40.9713,41.0591,12900.0
2007-02-14 10:30:00,56.09,56.17,56.09,56.17,14550.0,41.0591,41.1177,41.0591,41.1177,14550.0
2007-02-14 10:35:00,56.17,56.2,56.15,56.17,10050.0,41.1177,41.1397,41.1031,41.1177,10050.0
2007-02-14 10:40:00,56.15,56.15,56.1,56.15,6750.0,41.1031,41.1031,41.0665,41.1031,6750.0
2007-02-14 10:45:00,56.15,56.18,56.13,56.14,9150.0,41.1031,41.125,41.0884,41.0957,9150.0
2007-02-14 10:50:00,56.13,56.19,56.1,56.19,12600.0,41.0884,41.1323,41.0665,41.1323,12600.0
2007-02-14 10:55:00,56.19,56.23,56.17,56.2,16500.0,41.1323,41.1616,41.1177,41.1397,16500.0
2007-02-14 11:00:00,56.21,56.23,56.19,56.19,17850.0,41.147,41.1616,41.1323,41.1323,17850.0
2007-02-14 11:05:00,56.19,56.23,56.13,56.21,16050.0,41.1323,41.1616,41.0884,41.147,16050.0
2007-02-14 11:10:00,56.21,56.26,56.21,56.25,4200.0,41.147,41.1836,41.147,41.1763,4200.0
2007-02-14 11:15:00,56.25,56.29,56.25,56.29,6750.0,41.1763,41.2055,41.1763,41.2055,6750.0
2007-02-14 11:20:00,56.3,56.34,56.28,56.31,11400.0,41.2129,41.2422,41.1982,41.2202,11400.0
2007-02-14 11:25:00,56.29,56.31,56.28,56.29,9000.0,41.2055,41.2202,41.1982,41.2055,9000.0
2007-02-14 11:30:00,56.29,56.32,56.29,56.31,20700.0,41.2055,41.2275,41.2055,41.2202,20700.0
2007-02-14 11:35:00,56.31,56.34,56.29,56.34,10650.0,41.2202,41.2422,41.2055,41.2422,10650.0
2007-02-14 11:40:00,56.35,56.35,56.31,56.33,7050.0,41.2495,41.2495,41.2202,41.2348,7050.0
2007-02-14 11:45:00,56.31,56.31,56.27,56.28,4500.0,41.2202,41.2202,41.1909,41.1982,4500.0
2007-02-14 11:50:00,56.27,56.27,56.23,56.25,4500.0,41.1909,41.1909,41.1616,41.1763,4500.0
2007-02-14 11:55:00,56.26,56.32,56.26,56.32,7950.0,41.1836,41.2275,41.1836,41.2275,7950.0
2007-02-14 12:00:00,56.3,56.32,56.3,56.31,2850.0,41.2129,41.2275,41.2129,41.2202,2850.0
2007-02-14 12:05:00,56.31,56.31,56.29,56.3,5700.0,41.2202,41.2202,41.2055,41.2129,5700.0
2007-02-14 12:10:00,56.29,56.3,56.26,56.27,3900.0,41.2055,41.2129,41.1836,41.1909,3900.0
2007-02-14 12:15:00,56.25,56.26,56.21,56.26,3750.0,41.1763,41.1836,41.147,41.1836,3750.0
2007-02-14 12:20:00,56.27,56.29,56.24,56.24,4050.0,41.1909,41.2055,41.1689,41.1689,4050.0
2007-02-14 12:25:00,56.26,56.26,56.21,56.21,5550.0,41.1836,41.1836,41.147,41.147,5550.0
2007-02-14 12:30:00,56.21,56.27,56.21,56.25,3300.0,41.147,41.1909,41.147,41.1763,3300.0
2007-02-14 12:35:00,56.26,56.27,56.22,56.24,3750.0,41.1836,41.1909,41.1543,41.1689,3750.0
2007-02-14 12:40:00,56.25,56.32,56.24,56.32,8700.0,41.1763,41.2275,41.1689,41.2275,8700.0
2007-02-14 12:45:00,56.32,56.33,56.31,56.31,3600.0,41.2275,41.2348,41.2202,41.2202,3600.0
2007-02-14 12:50:00,56.31,56.33,56.29,56.33,4950.0,41.2202,41.2348,41.2055,41.2348,4950.0
2007-02-14 12:55:00,56.32,56.33,56.3,56.3,3000.0,41.2275,41.2348,41.2129,41.2129,3000.0
2007-02-14 13:00:00,56.32,56.33,56.3,56.3,4050.0,41.2275,41.2348,41.2129,41.2129,4050.0
2007-02-14 13:05:00,56.29,56.35,56.29,56.35,4050.0,41.2055,41.2495,41.2055,41.2495,4050.0
2007-02-14 13:10:00,56.35,56.37,56.33,56.35,9300.0,41.2495,41.2641,41.2348,41.2495,9300.0
2007-02-14 13:15:00,56.32,56.36,56.31,56.31,4200.0,41.2275,41.2568,41.2202,41.2202,4200.0
2007-02-14 13:20:00,56.29,56.35,56.29,56.33,7050.0,41.2055,41.2495,41.2055,41.2348,7050.0
2007-02-14 13:25:00,56.33,56.35,56.31,56.33,4200.0,41.2348,41.2495,41.2202,41.2348,4200.0
2007-02-14 13:30:00,56.33,56.36,56.33,56.34,5550.0,41.2348,41.2568,41.2348,41.2422,5550.0
2007-02-14 13:35:00,56.33,56.36,56.32,56.35,3600.0,41.2348,41.2568,41.2275,41.2495,3600.0
2007-02-14 13:40:00,56.36,56.37,56.34,56.36,2400.0,41.2568,41.2641,41.2422,41.2568,2400.0
2007-02-14 13:45:00,56.34,56.37,56.33,56.35,3600.0,41.2422,41.2641,41.2348,41.2495,3600.0
2007-02-14 13:50:00,56.35,56.37,56.33,56.33,7500.0,41.2495,41.2641,41.2348,41.2348,7500.0
2007-02-14 13:55:00,56.33,56.35,56.29,56.29,6150.0,41.2348,41.2495,41.2055,41.2055,6150.0
2007-02-14 14:00:00,56.29,56.37,56.29,56.36,11850.0,41.2055,41.2641,41.2055,41.2568,11850.0
2007-02-14 14:05:00,56.35,56.36,56.35,56.35,5250.0,41.2495,41.2568,41.2495,41.2495,5250.0
2007-02-14 14:10:00,56.35,56.37,56.35,56.36,7800.0,41.2495,41.2641,41.2495,41.2568,7800.0
2007-02-14 14:15:00,56.36,56.36,56.32,56.33,7350.0,41.2568,41.2568,41.2275,41.2348,7350.0
2007-02-14 14:20:00,56.36,56.36,56.29,56.3,11250.0,41.2568,41.2568,41.2055,41.2129,11250.0
2007-02-14 14:25:00,56.3,56.3,56.24,56.28,10800.0,41.2129,41.2129,41.1689,41.1982,10800.0
2007-02-14 14:30:00,56.29,56.35,56.28,56.35,15600.0,41.2055,41.2495,41.1982,41.2495,15600.0
2007-02-14 14:35:00,56.35,56.36,56.31,56.35,7800.0,41.2495,41.2568,41.2202,41.2495,7800.0
2007-02-14 14:40:00,56.35,56.37,56.35,56.35,9600.0,41.2495,41.2641,41.2495,41.2495,9600.0
2007-02-14 14:45:00,56.35,56.37,56.35,56.35,4800.0,41.2495,41.2641,41.2495,41.2495,4800.0
2007-02-14 14:50:00,56.35,56.36,56.33,56.33,5250.0,41.2495,41.2568,41.2348,41.2348,5250.0
2007-02-14 14:55:00,56.33,56.37,56.31,56.35,7050.0,41.2348,41.2641,41.2202,41.2495,7050.0
2007-02-14 15:00:00,56.37,56.45,56.35,56.45,14550.0,41.2641,41.3227,41.2495,41.3227,14550.0
2007-02-14 15:05:00,56.46,56.47,56.44,56.46,22500.0,41.33,41.3373,41.3154,41.33,22500.0
2007-02-14 15:10:00,56.47,56.47,56.43,56.46,20100.0,41.3373,41.3373,41.308,41.33,20100.0
2007-02-14 15:15:00,56.47,56.48,56.46,56.47,9300.0,41.3373,41.3446,41.33,41.3373,9300.0
2007-02-14 15:20:00,56.47,56.48,56.46,56.47,16950.0,41.3373,41.3446,41.33,41.3373,16950.0
2007-02-14 15:25:00,56.47,56.49,56.45,56.49,16800.0,41.3373,41.352,41.3227,41.352,16800.0
2007-02-14 15:30:00,56.49,56.52,56.47,56.5,29850.0,41.352,41.3739,41.3373,41.3593,29850.0
2007-02-14 15:35:00,56.5,56.53,56.45,56.51,18600.0,41.3593,41.3812,41.3227,41.3666,18600.0
2007-02-14 15:40:00,56.51,56.53,56.5,56.51,11850.0,41.3666,41.3812,41.3593,41.3666,11850.0
2007-02-14 15:45:00,56.51,56.53,56.48,56.52,45600.0,41.3666,41.3812,41.3446,41.3739,45600.0
2007-02-14 15:50:00,56.51,56.54,56.45,56.54,37050.0,41.3666,41.3886,41.3227,41.3886,37050.0
2007-02-14 15:55:00,56.51,56.55,56.47,56.47,32250.0,41.3666,41.3959,41.3373,41.3373,32250.0
2007-02-15 09:30:00,56.45,56.51,56.41,56.49,12600.0,41.3227,41.3666,41.2934,41.352,12600.0
2007-02-15 09:35:00,56.49,56.61,56.41,56.47,32100.0,41.352,41.4398,41.2934,41.3373,32100.0
2007-02-15 09:40:00,56.5,56.55,56.41,56.52,28800.0,41.3593,41.3959,41.2934,41.3739,28800.0
2007-02-15 09:45:00,56.55,56.59,56.46,56.55,24600.0,41.3959,41.4252,41.33,41.3959,24600.0
2007-02-15 09:50:00,56.55,56.6,56.47,56.55,13200.0,41.3959,41.4325,41.3373,41.3959,13200.0
2007-02-15 09:55:00,56.55,56.64,56.55,56.64,15150.0,41.3959,41.4618,41.3959,41.4618,15150.0
2007-02-15 10:00:00,56.62,56.63,56.54,56.63,8700.0,41.4471,41.4544,41.3886,41.4544,8700.0
2007-02-15 10:05:00,56.63,56.65,56.59,56.59,5850.0,41.4544,41.4691,41.4252,41.4252,5850.0
2007-02-15 10:10:00,56.59,56.61,56.57,56.61,5550.0,41.4252,41.4398,41.4105,41.4398,5550.0
2007-02-15 10:15:00,56.62,56.75,56.61,56.73,35250.0,41.4471,41.5423,41.4398,41.5276,35250.0
2007-02-15 10:20:00,56.75,56.81,56.73,56.78,25500.0,41.5423,41.5862,41.5276,41.5642,25500.0
2007-02-15 10:25:00,56.78,56.82,56.64,56.64,5850.0,41.5642,41.5935,41.4618,41.4618,5850.0
2007-02-15 10:30:00,56.63,56.69,56.59,56.59,7200.0,41.4544,41.4984,41.4252,41.4252,7200.0
2007-02-15 10:35:00,56.59,56.66,56.59,56.65,15300.0,41.4252,41.4764,41.4252,41.4691,15300.0
2007-02-15 10:40:00,56.65,56.73,56.65,56.66,22200.0,41.4691,41.5276,41.4691,41.4764,22200.0
2007-02-15 10:45:00,56.65,56.65,56.53,56.53,9600.0,41.4691,41.4691,41.3812,41.3812,9600.0
2007-02-15 10:50:00,56.53,56.59,56.53,56.57,6150.0,41.3812,41.4252,41.3812,41.4105,6150.0
2007-02-15 10:55:00,56.57,56.57,56.49,56.49,6600.0,41.4105,41.4105,41.352,41.352,6600.0
2007-02-15 11:00:00,56.51,56.57,56.51,56.55,28500.0,41.3666,41.4105,41.3666,41.3959,28500.0
2007-02-15 11:05:00,56.54,56.59,56.53,56.55,6600.0,41.3886,41.4252,41.3812,41.3959,6600.0
2007-02-15 11:10:00,56.55,56.6,56.52,56.58,4200.0,41.3959,41.4325,41.3739,41.4178,4200.0
2007-02-15 11:15:00,56.6,56.62,56.56,56.56,2400.0,41.4325,41.4471,41.4032,41.4032,2400.0
2007-02-15 11:20:00,56.58,56.58,56.53,56.54,2700.0,41.4178,41.4178,41.3812,41.3886,2700.0
2007-02-15 11:25:00,56.55,56.63,56.55,56.63,5550.0,41.3959,41.4544,41.3959,41.4544,5550.0
2007-02-15 11:30:00,56.65,56.68,56.63,56.66,9000.0,41.4691,41.491,41.4544,41.4764,9000.0
2007-02-15 11:35:00,56.65,56.65,56.54,56.55,6600.0,41.4691,41.4691,41.3886,41.3959,6600.0
2007-02-15 11:40:00,56.56,56.57,56.55,56.57,5400.0,41.4032,41.4105,41.3959,41.4105,5400.0
2007-02-15 11:45:00,56.57,56.6,56.57,56.57,8100.0,41.4105,41.4325,41.4105,41.4105,8100.0
2007-02-15 11:50:00,56.57,56.65,56.57,56.64,5250.0,41.4105,41.4691,41.4105,41.4618,5250.0
2007-02-15 11:55:00,56.64,56.69,56.64,56.68,2550.0,41.4618,41.4984,41.4618,41.491,2550.0
2007-02-15 12:00:00,56.68,56.69,56.57,56.57,16050.0,41.491,41.4984,41.4105,41.4105,16050.0
2007-02-15 12:05:00,56.57,56.59,56.55,56.59,9000.0,41.4105,41.4252,41.3959,41.4252,9000.0
2007-02-15 12:10:00,56.59,56.61,56.56,56.59,6000.0,41.4252,41.4398,41.4032,41.4252,6000.0
2007-02-15 12:15:00,56.59,56.67,56.57,56.65,6900.0,41.4252,41.4837,41.4105,41.4691,6900.0
2007-02-15 12:20:00,56.65,56.69,56.65,56.67,8550.0,41.4691,41.4984,41.4691,41.4837,8550.0
2007-02-15 12:25:00,56.69,56.69,56.63,56.65,5250.0,41.4984,41.4984,41.4544,41.4691,5250.0
2007-02-15 12:30:00,56.65,56.67,56.65,56.66,1800.0,41.4691,41.4837,41.4691,41.4764,1800.0
2007-02-15 12:35:00,56.65,56.66,56.65,56.65,2550.0,41.4691,41.4764,41.4691,41.4691,2550.0
2007-02-15 12:40:00,56.66,56.7,56.65,56.67,9750.0,41.4764,41.5057,41.4691,41.4837,9750.0
2007-02-15 12:45:00,56.68,56.69,56.67,56.68,1350.0,41.491,41.4984,41.4837,41.491,1350.0
2007-02-15 12:50:00,56.68,56.69,56.65,56.69,5100.0,41.491,41.4984,41.4691,41.4984,5100.0
2007-02-15 12:55:00,56.67,56.71,56.67,56.71,2100.0,41.4837,41.513,41.4837,41.513,2100.0
2007-02-15 13:00:00,56.72,56.74,56.72,56.73,3450.0,41.5203,41.535,41.5203,41.5276,3450.0
2007-02-15 13:05:00,56.73,56.73,56.69,56.7,5100.0,41.5276,41.5276,41.4984,41.5057,5100.0
2007-02-15 13:10:00,56.7,56.7,56.68,56.68,1800.0,41.5057,41.5057,41.491,41.491,1800.0
2007-02-15 13:15:00,56.7,56.71,56.67,56.68,4350.0,41.5057,41.513,41.4837,41.491,4350.0
2007-02-15 13:20:00,56.69,56.72,56.68,56.71,5850.0,41.4984,41.5203,41.491,41.513,5850.0
2007-02-15 13:25:00,56.71,56.74,56.71,56.73,10050.0,41.513,41.535,41.513,41.5276,10050.0
2007-02-15 13:30:00,56.73,56.74,56.72,56.74,6300.0,41.5276,41.535,41.5203,41.535,6300.0
2007-02-15 13:35:00,56.73,56.79,56.73,56.79,9600.0,41.5276,41.5716,41.5276,41.5716,9600.0
2007-02-15 13:40:00,56.79,56.83,56.79,56.83,8850.0,41.5716,41.6008,41.5716,41.6008,8850.0
2007-02-15 13:45:00,56.84,56.84,56.81,56.82,6750.0,41.6082,41.6082,41.5862,41.5935,6750.0
2007-02-15 13:50:00,56.82,56.82,56.78,56.79,5550.0,41.5935,41.5935,41.5642,41.5716,5550.0
2007-02-15 13:55:00,56.78,56.81,56.77,56.79,4800.0,41.5642,41.5862,41.5569,41.5716,4800.0
2007-02-15 14:00:00,56.8,56.81,56.78,56.81,9900.0,41.5789,41.5862,41.5642,41.5862,9900.0
2007-02-15 14:05:00,56.79,56.79,56.76,56.77,8100.0,41.5716,41.5716,41.5496,41.5569,8100.0
2007-02-15 14:10:00,56.77,56.8,56.77,56.8,8700.0,41.5569,41.5789,41.5569,41.5789,8700.0
2007-02-15 14:15:00,56.8,56.9,56.8,56.8,165600.0,41.5789,41.6521,41.5789,41.5789,165600.0
2007-02-15 14:20:00,56.8,56.83,56.79,56.83,18000.0,41.5789,41.6008,41.5716,41.6008,18000.0
2007-02-15 14:25:00,56.81,56.87,56.81,56.85,10950.0,41.5862,41.6301,41.5862,41.6155,10950.0
2007-02-15 14:30:00,56.84,56.87,56.83,56.84,12450.0,41.6082,41.6301,41.6008,41.6082,12450.0
2007-02-15 14:35:00,56.84,56.87,56.82,56.83,11700.0,41.6082,41.6301,41.5935,41.6008,11700.0
2007-02-15 14:40:00,56.82,56.89,56.81,56.87,26100.0,41.5935,41.6448,41.5862,41.6301,26100.0
2007-02-15 14:45:00,56.87,56.89,56.8,56.87,29400.0,41.6301,41.6448,41.5789,41.6301,29400.0
2007-02-15 14:50:00,56.89,56.9,56.87,56.87,10050.0,41.6448,41.6521,41.6301,41.6301,10050.0
2007-02-15 14:55:00,56.87,56.91,56.87,56.9,13200.0,41.6301,41.6594,41.6301,41.6521,13200.0
2007-02-15 15:00:00,56.89,56.91,56.87,56.91,26550.0,41.6448,41.6594,41.6301,41.6594,26550.0
2007-02-15 15:05:00,56.9,56.93,56.89,56.91,21300.0,41.6521,41.674,41.6448,41.6594,21300.0
2007-02-15 15:10:00,56.91,56.92,56.87,56.91,15300.0,41.6594,41.6667,41.6301,41.6594,15300.0
2007-02-15 15:15:00,56.91,56.93,56.9,56.93,11250.0,41.6594,41.674,41.6521,41.674,11250.0
2007-02-15 15:20:00,56.93,56.95,56.92,56.93,28200.0,41.674,41.6887,41.6667,41.674,28200.0
2007-02-15 15:25:00,56.93,56.99,56.92,56.96,17250.0,41.674,41.718,41.6667,41.696,17250.0
2007-02-15 15:30:00,56.97,57.0,56.97,57.0,25050.0,41.7033,41.7253,41.7033,41.7253,25050.0
2007-02-15 15:35:00,57.0,57.05,56.99,57.04,33300.0,41.7253,41.7619,41.718,41.7546,33300.0
2007-02-15 15:40:00,57.04,57.05,57.01,57.03,16800.0,41.7546,41.7619,41.7326,41.7472,16800.0
2007-02-15 15:45:00,57.03,57.08,57.02,57.08,20400.0,41.7472,41.7838,41.7399,41.7838,20400.0
2007-02-15 15:50:00,57.08,57.08,57.0,57.02,33150.0,41.7838,41.7838,41.7253,41.7399,33150.0
2007-02-15 15:55:00,57.01,57.05,57.01,57.03,104850.0,41.7326,41.7619,41.7326,41.7472,104850.0
2007-02-16 09:30:00,56.82,57.03,56.77,56.77,112650.0,41.5935,41.7472,41.5569,41.5569,112650.0
2007-02-16 09:35:00,56.77,56.92,56.77,56.91,19350.0,41.5569,41.6667,41.5569,41.6594,19350.0
2007-02-16 09:40:00,56.91,57.03,56.77,56.79,36900.0,41.6594,41.7472,41.5569,41.5716,36900.0
2007-02-16 09:45:00,56.79,56.8,56.69,56.75,26250.0,41.5716,41.5789,41.4984,41.5423,26250.0
2007-02-16 09:50:00,56.75,56.88,56.68,56.78,33600.0,41.5423,41.6374,41.491,41.5642,33600.0
2007-02-16 09:55:00,56.79,56.89,56.79,56.83,22500.0,41.5716,41.6448,41.5716,41.6008,22500.0
2007-02-16 10:00:00,56.83,56.85,56.69,56.76,16950.0,41.6008,41.6155,41.4984,41.5496,16950.0
2007-02-16 10:05:00,56.76,56.87,56.73,56.86,19800.0,41.5496,41.6301,41.5276,41.6228,19800.0
2007-02-16 10:10:00,56.86,56.92,56.85,56.92,15750.0,41.6228,41.6667,41.6155,41.6667,15750.0
2007-02-16 10:15:00,56.93,56.95,56.88,56.92,10200.0,41.674,41.6887,41.6374,41.6667,10200.0
2007-02-16 10:20:00,56.91,56.96,56.88,56.92,13500.0,41.6594,41.696,41.6374,41.6667,13500.0
2007-02-16 10:25:00,56.92,56.97,56.92,56.94,5850.0,41.6667,41.7033,41.6667,41.6814,5850.0
2007-02-16 10:30:00,56.93,56.95,56.87,56.87,7350.0,41.674,41.6887,41.6301,41.6301,7350.0
2007-02-16 10:35:00,56.87,56.89,56.83,56.85,9450.0,41.6301,41.6448,41.6008,41.6155,9450.0
2007-02-16 10:40:00,56.88,56.88,56.81,56.87,37050.0,41.6374,41.6374,41.5862,41.6301,37050.0
2007-02-16 10:45:00,56.87,57.04,56.87,57.04,15450.0,41.6301,41.7546,41.6301,41.7546,15450.0
2007-02-16 10:50:00,57.04,57.1,57.03,57.06,14100.0,41.7546,41.7985,41.7472,41.7692,14100.0
2007-02-16 10:55:00,57.05,57.07,57.04,57.05,6600.0,41.7619,41.7765,41.7546,41.7619,6600.0
2007-02-16 11:00:00,57.05,57.06,57.03,57.03,9750.0,41.7619,41.7692,41.7472,41.7472,9750.0
2007-02-16 11:05:00,57.03,57.03,56.95,56.95,11400.0,41.7472,41.7472,41.6887,41.6887,11400.0
2007-02-16 11:10:00,56.96,56.97,56.94,56.95,4350.0,41.696,41.7033,41.6814,41.6887,4350.0
2007-02-16 11:15:00,56.95,56.95,56.95,56.95,5850.0,41.6887,41.6887,41.6887,41.6887,5850.0
2007-02-16 11:20:00,56.95,56.99,56.95,56.95,8250.0,41.6887,41.718,41.6887,41.6887,8250.0
2007-02-16 11:25:00,56.93,56.94,56.89,56.93,9750.0,41.674,41.6814,41.6448,41.674,9750.0
2007-02-16 11:30:00,56.95,56.97,56.94,56.94,5550.0,41.6887,41.7033,41.6814,41.6814,5550.0
2007-02-16 11:35:00,56.93,56.94,56.9,56.9,6600.0,41.674,41.6814,41.6521,41.6521,6600.0
2007-02-16 11:40:00,56.89,56.93,56.89,56.93,5850.0,41.6448,41.674,41.6448,41.674,5850.0
2007-02-16 11:45:00,56.93,56.93,56.91,56.93,4200.0,41.674,41.674,41.6594,41.674,4200.0
2007-02-16 11:50:00,56.95,56.95,56.9,56.9,3300.0,41.6887,41.6887,41.6521,41.6521,3300.0
2007-02-16 11:55:00,56.89,56.91,56.89,56.91,2400.0,41.6448,41.6594,41.6448,41.6594,2400.0
2007-02-16 12:00:00,56.91,56.99,56.91,56.99,10800.0,41.6594,41.718,41.6594,41.718,10800.0
2007-02-16 12:05:00,56.97,56.97,56.88,56.89,4950.0,41.7033,41.7033,41.6374,41.6448,4950.0
2007-02-16 12:10:00,56.9,56.9,56.83,56.85,4200.0,41.6521,41.6521,41.6008,41.6155,4200.0
2007-02-16 12:15:00,56.86,56.9,56.86,56.87,5850.0,41.6228,41.6521,41.6228,41.6301,5850.0
2007-02-16 12:20:00,56.88,56.89,56.87,56.87,3600.0,41.6374,41.6448,41.6301,41.6301,3600.0
2007-02-16 12:25:00,56.87,56.89,56.86,56.89,4950.0,41.6301,41.6448,41.6228,41.6448,4950.0
2007-02-16 12:30:00,56.88,56.89,56.84,56.84,8400.0,41.6374,41.6448,41.6082,41.6082,8400.0
2007-02-16 12:35:00,56.85,56.85,56.81,56.81,3450.0,41.6155,41.6155,41.5862,41.5862,3450.0
2007-02-16 12:40:00,56.82,56.87,56.78,56.86,36750.0,41.5935,41.6301,41.5642,41.6228,36750.0
2007-02-16 12:45:00,56.87,56.88,56.85,56.88,5250.0,41.6301,41.6374,41.6155,41.6374,5250.0
2007-02-16 12:50:00,56.87,56.87,56.85,56.87,5400.0,41.6301,41.6301,41.6155,41.6301,5400.0
2007-02-16 12:55:00,56.88,56.89,56.87,56.89,1500.0,41.6374,41.6448,41.6301,41.6448,1500.0
2007-02-16 13:00:00,56.87,56.89,56.85,56.85,6300.0,41.6301,41.6448,41.6155,41.6155,6300.0
2007-02-16 13:05:00,56.87,56.89,56.86,56.89,6750.0,41.6301,41.6448,41.6228,41.6448,6750.0
2007-02-16 13:10:00,56.87,56.87,56.85,56.86,6900.0,41.6301,41.6301,41.6155,41.6228,6900.0
2007-02-16 13:15:00,56.87,56.87,56.85,56.85,6150.0,41.6301,41.6301,41.6155,41.6155,6150.0
2007-02-16 13:20:00,56.85,56.87,56.84,56.85,4050.0,41.6155,41.6301,41.6082,41.6155,4050.0
2007-02-16 13:25:00,56.85,56.85,56.82,56.84,6450.0,41.6155,41.6155,41.5935,41.6082,6450.0
2007-02-16 13:30:00,56.85,56.86,56.81,56.81,4500.0,41.6155,41.6228,41.5862,41.5862,4500.0
2007-02-16 13:35:00,56.81,56.83,56.8,56.8,3150.0,41.5862,41.6008,41.5789,41.5789,3150.0
2007-02-16 13:40:00,56.8,56.8,56.73,56.76,11100.0,41.5789,41.5789,41.5276,41.5496,11100.0
2007-02-16 13:45:00,56.78,56.81,56.75,56.79,11100.0,41.5642,41.5862,41.5423,41.5716,11100.0
2007-02-16 13:50:00,56.81,56.82,56.78,56.78,14700.0,41.5862,41.5935,41.5642,41.5642,14700.0
2007-02-16 13:55:00,56.78,56.81,56.78,56.79,3750.0,41.5642,41.5862,41.5642,41.5716,3750.0
2007-02-16 14:00:00,56.8,56.8,56.77,56.79,4650.0,41.5789,41.5789,41.5569,41.5716,4650.0
2007-02-16 14:05:00,56.79,56.87,56.79,56.87,5850.0,41.5716,41.6301,41.5716,41.6301,5850.0
2007-02-16 14:10:00,56.84,56.9,56.84,56.87,13200.0,41.6082,41.6521,41.6082,41.6301,13200.0
2007-02-16 14:15:00,56.86,56.88,56.85,56.86,7350.0,41.6228,41.6374,41.6155,41.6228,7350.0
2007-02-16 14:20:00,56.87,56.87,56.83,56.83,6900.0,41.6301,41.6301,41.6008,41.6008,6900.0
2007-02-16 14:25:00,56.83,56.85,56.82,56.84,4950.0,41.6008,41.6155,41.5935,41.6082,4950.0
2007-02-16 14:30:00,56.83,56.86,56.81,56.85,12300.0,41.6008,41.6228,41.5862,41.6155,12300.0
2007-02-16 14:35:00,56.85,56.87,56.83,56.85,12600.0,41.6155,41.6301,41.6008,41.6155,12600.0
2007-02-16 14:40:00,56.85,56.87,56.83,56.85,11550.0,41.6155,41.6301,41.6008,41.6155,11550.0
2007-02-16 14:45:00,56.85,56.88,56.83,56.87,6450.0,41.6155,41.6374,41.6008,41.6301,6450.0
2007-02-16 14:50:00,56.87,56.88,56.85,56.88,16950.0,41.6301,41.6374,41.6155,41.6374,16950.0
2007-02-16 14:55:00,56.87,56.9,56.83,56.85,16200.0,41.6301,41.6521,41.6008,41.6155,16200.0
2007-02-16 15:00:00,56.85,56.89,56.84,56.88,21150.0,41.6155,41.6448,41.6082,41.6374,21150.0
2007-02-16 15:05:00,56.87,56.9,56.86,56.89,15000.0,41.6301,41.6521,41.6228,41.6448,15000.0
2007-02-16 15:10:00,56.89,56.93,56.87,56.91,25800.0,41.6448,41.674,41.6301,41.6594,25800.0
2007-02-16 15:15:00,56.92,56.93,56.91,56.91,11850.0,41.6667,41.674,41.6594,41.6594,11850.0
2007-02-16 15:20:00,56.91,56.99,56.91,56.97,20550.0,41.6594,41.718,41.6594,41.7033,20550.0
2007-02-16 15:25:00,56.99,57.04,56.98,57.02,14700.0,41.718,41.7546,41.7106,41.7399,14700.0
2007-02-16 15:30:00,57.03,57.05,57.01,57.05,14700.0,41.7472,41.7619,41.7326,41.7619,14700.0
2007-02-16 15:35:00,57.05,57.07,57.02,57.03,19200.0,41.7619,41.7765,41.7399,41.7472,19200.0
2007-02-16 15:40:00,57.03,57.05,57.02,57.04,14550.0,41.7472,41.7619,41.7399,41.7546,14550.0
2007-02-16 15:45:00,57.05,57.07,57.04,57.05,20250.0,41.7619,41.7765,41.7546,41.7619,20250.0
2007-02-16 15:50:00,57.06,57.06,57.03,57.06,24600.0,41.7692,41.7692,41.7472,41.7692,24600.0
2007-02-16 15:55:00,57.06,57.07,57.04,57.05,31350.0,41.7692,41.7765,41.7546,41.7619,31350.0
2007-02-20 09:30:00,57.13,57.3,57.12,57.21,28200.0,41.8204,41.9449,41.8131,41.879,28200.0
2007-02-20 09:35:00,57.23,57.25,56.93,57.15,29700.0,41.8937,41.9083,41.674,41.8351,29700.0
2007-02-20 09:40:00,57.15,57.16,56.94,57.05,23400.0,41.8351,41.8424,41.6814,41.7619,23400.0
2007-02-20 09:45:00,57.01,57.23,57.0,57.19,33750.0,41.7326,41.8937,41.7253,41.8644,33750.0
2007-02-20 09:50:00,57.17,57.21,56.98,57.0,9600.0,41.8497,41.879,41.7106,41.7253,9600.0
2007-02-20 09:55:00,57.0,57.03,56.85,56.89,18900.0,41.7253,41.7472,41.6155,41.6448,18900.0
2007-02-20 10:00:00,56.87,56.95,56.82,56.9,42300.0,41.6301,41.6887,41.5935,41.6521,42300.0
2007-02-20 10:05:00,56.87,56.99,56.69,56.99,54450.0,41.6301,41.718,41.4984,41.718,54450.0
2007-02-20 10:10:00,56.99,57.03,56.97,56.99,32400.0,41.718,41.7472,41.7033,41.718,32400.0
2007-02-20 10:15:00,56.97,57.08,56.97,57.04,12600.0,41.7033,41.7838,41.7033,41.7546,12600.0
2007-02-20 10:20:00,57.04,57.05,57.01,57.01,4200.0,41.7546,41.7619,41.7326,41.7326,4200.0
2007-02-20 10:25:00,57.01,57.05,56.99,57.05,7050.0,41.7326,41.7619,41.718,41.7619,7050.0
2007-02-20 10:30:00,57.04,57.04,56.95,56.97,6300.0,41.7546,41.7546,41.6887,41.7033,6300.0
2007-02-20 10:35:00,56.93,56.94,56.89,56.9,9600.0,41.674,41.6814,41.6448,41.6521,9600.0
2007-02-20 10:40:00,56.92,56.97,56.92,56.96,10950.0,41.6667,41.7033,41.6667,41.696,10950.0
2007-02-20 10:45:00,56.97,57.09,56.97,57.05,9300.0,41.7033,41.7912,41.7033,41.7619,9300.0
2007-02-20 10:50:00,57.05,57.05,57.01,57.04,7950.0,41.7619,41.7619,41.7326,41.7546,7950.0
2007-02-20 10:55:00,57.0,57.03,57.0,57.02,6450.0,41.7253,41.7472,41.7253,41.7399,6450.0
2007-02-20 11:00:00,57.01,57.05,57.01,57.03,3000.0,41.7326,41.7619,41.7326,41.7472,3000.0
2007-02-20 11:05:00,57.03,57.05,57.01,57.03,5250.0,41.7472,41.7619,41.7326,41.7472,5250.0
2007-02-20 11:10:00,57.03,57.05,57.01,57.05,6150.0,41.7472,41.7619,41.7326,41.7619,6150.0
2007-02-20 11:15:00,57.05,57.15,57.05,57.15,6900.0,41.7619,41.8351,41.7619,41.8351,6900.0
2007-02-20 11:20:00,57.14,57.15,57.08,57.11,4200.0,41.8278,41.8351,41.7838,41.8058,4200.0
2007-02-20 11:25:00,57.09,57.11,57.05,57.11,4800.0,41.7912,41.8058,41.7619,41.8058,4800.0
2007-02-20 11:30:00,57.13,57.23,57.13,57.22,5850.0,41.8204,41.8937,41.8204,41.8863,5850.0
2007-02-20 11:35:00,57.23,57.25,57.22,57.25,3600.0,41.8937,41.9083,41.8863,41.9083,3600.0
2007-02-20 11:40:00,57.24,57.26,57.23,57.23,10950.0,41.901,41.9156,41.8937,41.8937,10950.0
2007-02-20 11:45:00,57.22,57.27,57.2,57.27,3300.0,41.8863,41.9229,41.8717,41.9229,3300.0
2007-02-20 11:50:00,57.24,57.3,57.24,57.27,3450.0,41.901,41.9449,41.901,41.9229,3450.0
2007-02-20 11:55:00,57.24,57.27,57.19,57.19,4050.0,41.901,41.9229,41.8644,41.8644,4050.0
2007-02-20 12:00:00,57.19,57.23,57.15,57.23,7050.0,41.8644,41.8937,41.8351,41.8937,7050.0
2007-02-20 12:05:00,57.23,57.24,57.19,57.23,9450.0,41.8937,41.901,41.8644,41.8937,9450.0
2007-02-20 12:10:00,57.24,57.26,57.24,57.26,5550.0,41.901,41.9156,41.901,41.9156,5550.0
2007-02-20 12:15:00,57.24,57.24,57.07,57.15,46800.0,41.901,41.901,41.7765,41.8351,46800.0
2007-02-20 12:20:00,57.15,57.19,57.13,57.18,6000.0,41.8351,41.8644,41.8204,41.857,6000.0
2007-02-20 12:25:00,57.19,57.25,57.13,57.13,15000.0,41.8644,41.9083,41.8204,41.8204,15000.0
2007-02-20 12:30:00,57.13,57.24,57.12,57.13,10500.0,41.8204,41.901,41.8131,41.8204,10500.0
2007-02-20 12:35:00,57.14,57.14,57.05,57.05,4200.0,41.8278,41.8278,41.7619,41.7619,4200.0
2007-02-20 12:40:00,57.07,57.11,57.07,57.08,2550.0,41.7765,41.8058,41.7765,41.7838,2550.0
2007-02-20 12:45:00,57.08,57.09,57.05,57.09,3750.0,41.7838,41.7912,41.7619,41.7912,3750.0
2007-02-20 12:50:00,57.1,57.14,57.07,57.13,4500.0,41.7985,41.8278,41.7765,41.8204,4500.0
2007-02-20 12:55:00,57.14,57.18,57.12,57.17,8550.0,41.8278,41.857,41.8131,41.8497,8550.0
2007-02-20 13:00:00,57.18,57.22,57.16,57.22,5100.0,41.857,41.8863,41.8424,41.8863,5100.0
2007-02-20 13:05:00,57.22,57.29,57.21,57.24,10650.0,41.8863,41.9376,41.879,41.901,10650.0
2007-02-20 13:10:00,57.23,57.23,57.18,57.19,11850.0,41.8937,41.8937,41.857,41.8644,11850.0
2007-02-20 13:15:00,57.21,57.23,57.13,57.13,12150.0,41.879,41.8937,41.8204,41.8204,12150.0
2007-02-20 13:20:00,57.13,57.22,57.13,57.19,21000.0,41.8204,41.8863,41.8204,41.8644,21000.0
2007-02-20 13:25:00,57.17,57.27,57.17,57.27,13200.0,41.8497,41.9229,41.8497,41.9229,13200.0
2007-02-20 13:30:00,57.24,57.27,57.19,57.21,17250.0,41.901,41.9229,41.8644,41.879,17250.0
2007-02-20 13:35:00,57.22,57.29,57.22,57.29,36750.0,41.8863,41.9376,41.8863,41.9376,36750.0
2007-02-20 13:40:00,57.29,57.29,57.24,57.29,9000.0,41.9376,41.9376,41.901,41.9376,9000.0
2007-02-20 13:45:00,57.28,57.3,57.25,57.27,14700.0,41.9303,41.9449,41.9083,41.9229,14700.0
2007-02-20 13:50:00,57.27,57.33,57.23,57.31,14700.0,41.9229,41.9669,41.8937,41.9522,14700.0
2007-02-20 13:55:00,57.33,57.41,57.31,57.37,22350.0,41.9669,42.0254,41.9522,41.9961,22350.0
2007-02-20 14:00:00,57.37,57.39,57.33,57.36,10200.0,41.9961,42.0108,41.9669,41.9888,10200.0
2007-02-20 14:05:00,57.35,57.37,57.33,57.37,14400.0,41.9815,41.9961,41.9669,41.9961,14400.0
2007-02-20 14:10:00,57.37,57.43,57.36,57.43,9600.0,41.9961,42.0401,41.9888,42.0401,9600.0
2007-02-20 14:15:00,57.43,57.47,57.4,57.47,8550.0,42.0401,42.0693,42.0181,42.0693,8550.0
2007-02-20 14:20:00,57.47,57.47,57.43,57.45,8850.0,42.0693,42.0693,42.0401,42.0547,8850.0
2007-02-20 14:25:00,57.45,57.49,57.43,57.49,14100.0,42.0547,42.084,42.0401,42.084,14100.0
2007-02-20 14:30:00,57.48,57.5,57.46,57.48,8550.0,42.0767,42.0913,42.062,42.0767,8550.0
2007-02-20 14:35:00,57.48,57.49,57.45,57.45,7200.0,42.0767,42.084,42.0547,42.0547,7200.0
2007-02-20 14:40:00,57.47,57.5,57.45,57.5,7650.0,42.0693,42.0913,42.0547,42.0913,7650.0
2007-02-20 14:45:00,57.51,57.53,57.47,57.52,13050.0,42.0986,42.1133,42.0693,42.1059,13050.0
2007-02-20 14:50:00,57.49,57.53,57.49,57.53,9000.0,42.084,42.1133,42.084,42.1133,9000.0
2007-02-20 14:55:00,57.53,57.55,57.5,57.55,17550.0,42.1133,42.1279,42.0913,42.1279,17550.0
2007-02-20 15:00:00,57.55,57.62,57.54,57.6,21150.0,42.1279,42.1791,42.1206,42.1645,21150.0
2007-02-20 15:05:00,57.6,57.62,57.54,57.62,24300.0,42.1645,42.1791,42.1206,42.1791,24300.0
2007-02-20 15:10:00,57.61,57.62,57.57,57.61,19500.0,42.1718,42.1791,42.1425,42.1718,19500.0
2007-02-20 15:15:00,57.63,57.65,57.61,57.65,35700.0,42.1865,42.2011,42.1718,42.2011,35700.0
2007-02-20 15:20:00,57.65,57.69,57.63,57.69,35400.0,42.2011,42.2304,42.1865,42.2304,35400.0
2007-02-20 15:25:00,57.68,57.73,57.65,57.69,48300.0,42.2231,42.2597,42.2011,42.2304,48300.0
2007-02-20 15:30:00,57.69,57.69,57.67,57.67,26550.0,42.2304,42.2304,42.2157,42.2157,26550.0
2007-02-20 15:35:00,57.67,57.7,57.63,57.65,36000.0,42.2157,42.2377,42.1865,42.2011,36000.0
2007-02-20 15:40:00,57.65,57.74,57.65,57.74,30000.0,42.2011,42.267,42.2011,42.267,30000.0
2007-02-20 15:45:00,57.74,57.75,57.68,57.69,44850.0,42.267,42.2743,42.2231,42.2304,44850.0
2007-02-20 15:50:00,57.69,57.7,57.65,57.67,44100.0,42.2304,42.2377,42.2011,42.2157,44100.0
2007-02-20 15:55:00,57.67,57.73,57.67,57.73,61950.0,42.2157,42.2597,42.2157,42.2597,61950.0
2007-02-21 09:30:00,57.37,57.41,57.21,57.23,27000.0,41.9961,42.0254,41.879,41.8937,27000.0
2007-02-21 09:35:00,57.25,57.51,57.15,57.49,21150.0,41.9083,42.0986,41.8351,42.084,21150.0
2007-02-21 09:40:00,57.49,57.49,57.29,57.41,13650.0,42.084,42.084,41.9376,42.0254,13650.0
2007-02-21 09:45:00,57.42,57.42,57.37,57.39,13500.0,42.0327,42.0327,41.9961,42.0108,13500.0
2007-02-21 09:50:00,57.37,57.42,57.31,57.31,11550.0,41.9961,42.0327,41.9522,41.9522,11550.0
2007-02-21 09:55:00,57.33,57.53,57.33,57.52,11100.0,41.9669,42.1133,41.9669,42.1059,11100.0
2007-02-21 10:00:00,57.51,57.52,57.41,57.42,17850.0,42.0986,42.1059,42.0254,42.0327,17850.0
2007-02-21 10:05:00,57.43,57.43,57.39,57.43,4800.0,42.0401,42.0401,42.0108,42.0401,4800.0
2007-02-21 10:10:00,57.41,57.47,57.39,57.47,9000.0,42.0254,42.0693,42.0108,42.0693,9000.0
2007-02-21 10:15:00,57.48,57.54,57.47,57.54,13350.0,42.0767,42.1206,42.0693,42.1206,13350.0
2007-02-21 10:20:00,57.55,57.55,57.45,57.46,8700.0,42.1279,42.1279,42.0547,42.062,8700.0
2007-02-21 10:25:00,57.46,57.52,57.46,57.52,7500.0,42.062,42.1059,42.062,42.1059,7500.0
2007-02-21 10:30:00,57.53,57.53,57.46,57.46,13350.0,42.1133,42.1133,42.062,42.062,13350.0
2007-02-21 10:35:00,57.45,57.46,57.34,57.35,17400.0,42.0547,42.062,41.9742,41.9815,17400.0
2007-02-21 10:40:00,57.35,57.35,57.3,57.35,14400.0,41.9815,41.9815,41.9449,41.9815,14400.0
2007-02-21 10:45:00,57.35,57.43,57.35,57.43,18300.0,41.9815,42.0401,41.9815,42.0401,18300.0
2007-02-21 10:50:00,57.45,57.45,57.38,57.41,7650.0,42.0547,42.0547,42.0035,42.0254,7650.0
2007-02-21 10:55:00,57.43,57.5,57.43,57.49,10200.0,42.0401,42.0913,42.0401,42.084,10200.0
2007-02-21 11:00:00,57.49,57.49,57.4,57.44,12750.0,42.084,42.084,42.0181,42.0474,12750.0
2007-02-21 11:05:00,57.43,57.47,57.4,57.42,16350.0,42.0401,42.0693,42.0181,42.0327,16350.0
2007-02-21 11:10:00,57.41,57.55,57.41,57.55,15750.0,42.0254,42.1279,42.0254,42.1279,15750.0
2007-02-21 11:15:00,57.54,57.6,57.54,57.58,11850.0,42.1206,42.1645,42.1206,42.1499,11850.0
2007-02-21 11:20:00,57.57,57.58,57.54,57.56,4650.0,42.1425,42.1499,42.1206,42.1352,4650.0
2007-02-21 11:25:00,57.55,57.55,57.5,57.5,8850.0,42.1279,42.1279,42.0913,42.0913,8850.0
2007-02-21 11:30:00,57.49,57.51,57.45,57.49,4650.0,42.084,42.0986,42.0547,42.084,4650.0
2007-02-21 11:35:00,57.49,57.58,57.48,57.54,10500.0,42.084,42.1499,42.0767,42.1206,10500.0
2007-02-21 11:40:00,57.53,57.55,57.5,57.52,15450.0,42.1133,42.1279,42.0913,42.1059,15450.0
2007-02-21 11:45:00,57.5,57.5,57.46,57.48,4350.0,42.0913,42.0913,42.062,42.0767,4350.0
2007-02-21 11:50:00,57.47,57.49,57.45,57.48,7950.0,42.0693,42.084,42.0547,42.0767,7950.0
2007-02-21 11:55:00,57.48,57.49,57.45,57.47,5250.0,42.0767,42.084,42.0547,42.0693,5250.0
2007-02-21 12:00:00,57.46,57.48,57.42,57.42,8250.0,42.062,42.0767,42.0327,42.0327,8250.0
2007-02-21 12:05:00,57.43,57.52,57.43,57.44,15000.0,42.0401,42.1059,42.0401,42.0474,15000.0
2007-02-21 12:10:00,57.45,57.47,57.43,57.44,5700.0,42.0547,42.0693,42.0401,42.0474,5700.0
2007-02-21 12:15:00,57.44,57.54,57.42,57.49,12750.0,42.0474,42.1206,42.0327,42.084,12750.0
2007-02-21 12:20:00,57.49,57.53,57.47,57.51,6000.0,42.084,42.1133,42.0693,42.0986,6000.0
2007-02-21 12:25:00,57.51,57.53,57.47,57.53,8850.0,42.0986,42.1133,42.0693,42.1133,8850.0
2007-02-21 12:30:00,57.53,57.63,57.52,57.61,11700.0,42.1133,42.1865,42.1059,42.1718,11700.0
2007-02-21 12:35:00,57.61,57.61,57.5,57.5,8700.0,42.1718,42.1718,42.0913,42.0913,8700.0
2007-02-21 12:40:00,57.49,57.49,57.47,57.47,5100.0,42.084,42.084,42.0693,42.0693,5100.0
2007-02-21 12:45:00,57.47,57.49,57.44,57.49,7650.0,42.0693,42.084,42.0474,42.084,7650.0
2007-02-21 12:50:00,57.46,57.55,57.45,57.51,7350.0,42.062,42.1279,42.0547,42.0986,7350.0
2007-02-21 12:55:00,57.51,57.55,57.48,57.49,5250.0,42.0986,42.1279,42.0767,42.084,5250.0
2007-02-21 13:00:00,57.49,57.5,57.45,57.49,13950.0,42.084,42.0913,42.0547,42.084,13950.0
2007-02-21 13:05:00,57.5,57.5,57.48,57.49,4050.0,42.0913,42.0913,42.0767,42.084,4050.0
2007-02-21 13:10:00,57.48,57.49,57.43,57.45,10500.0,42.0767,42.084,42.0401,42.0547,10500.0
2007-02-21 13:15:00,57.45,57.49,57.44,57.49,4500.0,42.0547,42.084,42.0474,42.084,4500.0
2007-02-21 13:20:00,57.5,57.5,57.45,57.45,3900.0,42.0913,42.0913,42.0547,42.0547,3900.0
2007-02-21 13:25:00,57.45,57.47,57.45,57.45,4050.0,42.0547,42.0693,42.0547,42.0547,4050.0
2007-02-21 13:30:00,57.46,57.46,57.42,57.42,8400.0,42.062,42.062,42.0327,42.0327,8400.0
2007-02-21 13:35:00,57.42,57.45,57.41,57.44,8100.0,42.0327,42.0547,42.0254,42.0474,8100.0
2007-02-21 13:40:00,57.44,57.45,57.39,57.45,22500.0,42.0474,42.0547,42.0108,42.0547,22500.0
2007-02-21 13:45:00,57.45,57.46,57.39,57.46,20400.0,42.0547,42.062,42.0108,42.062,20400.0
2007-02-21 13:50:00,57.45,57.46,57.43,57.45,10350.0,42.0547,42.062,42.0401,42.0547,10350.0
2007-02-21 13:55:00,57.44,57.45,57.4,57.41,11850.0,42.0474,42.0547,42.0181,42.0254,11850.0
2007-02-21 14:00:00,57.41,57.44,57.37,57.39,18450.0,42.0254,42.0474,41.9961,42.0108,18450.0
2007-02-21 14:05:00,57.4,57.53,57.4,57.48,15450.0,42.0181,42.1133,42.0181,42.0767,15450.0
2007-02-21 14:10:00,57.48,57.59,57.47,57.55,9900.0,42.0767,42.1572,42.0693,42.1279,9900.0
2007-02-21 14:15:00,57.55,57.55,57.46,57.49,16650.0,42.1279,42.1279,42.062,42.084,16650.0
2007-02-21 14:20:00,57.5,57.51,57.47,57.51,12000.0,42.0913,42.0986,42.0693,42.0986,12000.0
2007-02-21 14:25:00,57.53,57.53,57.45,57.52,13500.0,42.1133,42.1133,42.0547,42.1059,13500.0
2007-02-21 14:30:00,57.53,57.55,57.49,57.53,12000.0,42.1133,42.1279,42.084,42.1133,12000.0
2007-02-21 14:35:00,57.53,57.55,57.53,57.53,15000.0,42.1133,42.1279,42.1133,42.1133,15000.0
2007-02-21 14:40:00,57.5,57.56,57.44,57.56,17850.0,42.0913,42.1352,42.0474,42.1352,17850.0
2007-02-21 14:45:00,57.57,57.61,57.54,57.61,8250.0,42.1425,42.1718,42.1206,42.1718,8250.0
2007-02-21 14:50:00,57.61,57.65,57.6,57.65,9750.0,42.1718,42.2011,42.1645,42.2011,9750.0
2007-02-21 14:55:00,57.66,57.72,57.66,57.7,16500.0,42.2084,42.2523,42.2084,42.2377,16500.0
2007-02-21 15:00:00,57.71,57.71,57.63,57.67,15600.0,42.245,42.245,42.1865,42.2157,15600.0
2007-02-21 15:05:00,57.67,57.71,57.62,57.66,31650.0,42.2157,42.245,42.1791,42.2084,31650.0
2007-02-21 15:10:00,57.67,57.72,57.66,57.66,17400.0,42.2157,42.2523,42.2084,42.2084,17400.0
2007-02-21 15:15:00,57.67,57.68,57.65,57.68,12300.0,42.2157,42.2231,42.2011,42.2231,12300.0
2007-02-21 15:20:00,57.67,57.7,57.63,57.7,11700.0,42.2157,42.2377,42.1865,42.2377,11700.0
2007-02-21 15:25:00,57.7,57.71,57.64,57.64,14400.0,42.2377,42.245,42.1938,42.1938,14400.0
2007-02-21 15:30:00,57.65,57.75,57.65,57.71,15900.0,42.2011,42.2743,42.2011,42.245,15900.0
2007-02-21 15:35:00,57.71,57.75,57.71,57.74,12600.0,42.245,42.2743,42.245,42.267,12600.0
2007-02-21 15:40:00,57.73,57.74,57.7,57.72,13500.0,42.2597,42.267,42.2377,42.2523,13500.0
2007-02-21 15:45:00,57.72,57.77,57.72,57.77,17250.0,42.2523,42.2889,42.2523,42.2889,17250.0
2007-02-21 15:50:00,57.77,57.77,57.73,57.75,16950.0,42.2889,42.2889,42.2597,42.2743,16950.0
2007-02-21 15:55:00,57.75,57.76,57.71,57.72,20400.0,42.2743,42.2816,42.245,42.2523,20400.0
2007-02-22 09:30:00,57.96,57.96,57.8,57.82,11850.0,42.428,42.428,42.3109,42.3255,11850.0
2007-02-22 09:35:00,57.8,57.8,57.69,57.73,11700.0,42.3109,42.3109,42.2304,42.2597,11700.0
2007-02-22 09:40:00,57.71,57.73,57.6,57.72,10200.0,42.245,42.2597,42.1645,42.2523,10200.0
2007-02-22 09:45:00,57.72,57.81,57.71,57.79,10200.0,42.2523,42.3182,42.245,42.3036,10200.0
2007-02-22 09:50:00,57.81,57.91,57.81,57.87,9000.0,42.3182,42.3914,42.3182,42.3621,9000.0
2007-02-22 09:55:00,57.87,57.89,57.83,57.87,8850.0,42.3621,42.3768,42.3329,42.3621,8850.0
2007-02-22 10:00:00,57.87,57.89,57.84,57.88,21300.0,42.3621,42.3768,42.3402,42.3695,21300.0
2007-02-22 10:05:00,57.89,58.0,57.89,57.91,65100.0,42.3768,42.4573,42.3768,42.3914,65100.0
2007-02-22 10:10:00,57.93,57.95,57.87,57.87,6900.0,42.4061,42.4207,42.3621,42.3621,6900.0
2007-02-22 10:15:00,57.83,57.84,57.68,57.76,11850.0,42.3329,42.3402,42.2231,42.2816,11850.0
2007-02-22 10:20:00,57.78,57.85,57.76,57.83,14250.0,42.2963,42.3475,42.2816,42.3329,14250.0
2007-02-22 10:25:00,57.82,57.87,57.77,57.86,16650.0,42.3255,42.3621,42.2889,42.3548,16650.0
2007-02-22 10:30:00,57.84,57.84,57.74,57.77,17700.0,42.3402,42.3402,42.267,42.2889,17700.0
2007-02-22 10:35:00,57.75,57.83,57.73,57.73,15300.0,42.2743,42.3329,42.2597,42.2597,15300.0
2007-02-22 10:40:00,57.74,57.87,57.73,57.86,17100.0,42.267,42.3621,42.2597,42.3548,17100.0
2007-02-22 10:45:00,57.85,57.85,57.81,57.81,7650.0,42.3475,42.3475,42.3182,42.3182,7650.0
2007-02-22 10:50:00,57.81,57.9,57.78,57.89,60000.0,42.3182,42.3841,42.2963,42.3768,60000.0
2007-02-22 10:55:00,57.89,57.91,57.84,57.91,6000.0,42.3768,42.3914,42.3402,42.3914,6000.0
2007-02-22 11:00:00,57.87,57.9,57.81,57.82,19950.0,42.3621,42.3841,42.3182,42.3255,19950.0
2007-02-22 11:05:00,57.83,57.89,57.8,57.89,8250.0,42.3329,42.3768,42.3109,42.3768,8250.0
2007-02-22 11:10:00,57.91,57.98,57.85,57.86,33150.0,42.3914,42.4427,42.3475,42.3548,33150.0
2007-02-22 11:15:00,57.86,57.87,57.71,57.71,92100.0,42.3548,42.3621,42.245,42.245,92100.0
2007-02-22 11:20:00,57.71,57.74,57.67,57.71,22950.0,42.245,42.267,42.2157,42.245,22950.0
2007-02-22 11:25:00,57.69,57.73,57.67,57.7,13500.0,42.2304,42.2597,42.2157,42.2377,13500.0
2007-02-22 11:30:00,57.7,57.7,57.57,57.6,42000.0,42.2377,42.2377,42.1425,42.1645,42000.0
2007-02-22 11:35:00,57.61,57.7,57.53,57.7,16200.0,42.1718,42.2377,42.1133,42.2377,16200.0
2007-02-22 11:40:00,57.69,57.75,57.67,57.69,12000.0,42.2304,42.2743,42.2157,42.2304,12000.0
2007-02-22 11:45:00,57.69,57.7,57.65,57.67,15300.0,42.2304,42.2377,42.2011,42.2157,15300.0
2007-02-22 11:50:00,57.66,57.77,57.65,57.73,33750.0,42.2084,42.2889,42.2011,42.2597,33750.0
2007-02-22 11:55:00,57.71,57.77,57.71,57.75,12750.0,42.245,42.2889,42.245,42.2743,12750.0
2007-02-22 12:00:00,57.73,57.76,57.71,57.73,10050.0,42.2597,42.2816,42.245,42.2597,10050.0
2007-02-22 12:05:00,57.74,57.74,57.68,57.68,7650.0,42.267,42.267,42.2231,42.2231,7650.0
2007-02-22 12:10:00,57.69,57.69,57.59,57.59,7800.0,42.2304,42.2304,42.1572,42.1572,7800.0
2007-02-22 12:15:00,57.61,57.64,57.58,57.62,6000.0,42.1718,42.1938,42.1499,42.1791,6000.0
2007-02-22 12:20:00,57.63,57.65,57.63,57.65,6750.0,42.1865,42.2011,42.1865,42.2011,6750.0
2007-02-22 12:25:00,57.63,57.68,57.61,57.68,5550.0,42.1865,42.2231,42.1718,42.2231,5550.0
2007-02-22 12:30:00,57.69,57.71,57.69,57.69,2850.0,42.2304,42.245,42.2304,42.2304,2850.0
2007-02-22 12:35:00,57.69,57.73,57.69,57.71,6150.0,42.2304,42.2597,42.2304,42.245,6150.0
2007-02-22 12:40:00,57.71,57.71,57.69,57.71,3600.0,42.245,42.245,42.2304,42.245,3600.0
2007-02-22 12:45:00,57.7,57.71,57.66,57.69,8550.0,42.2377,42.245,42.2084,42.2304,8550.0
2007-02-22 12:50:00,57.69,57.69,57.64,57.65,6750.0,42.2304,42.2304,42.1938,42.2011,6750.0
2007-02-22 12:55:00,57.65,57.65,57.61,57.61,3750.0,42.2011,42.2011,42.1718,42.1718,3750.0
2007-02-22 13:00:00,57.61,57.65,57.6,57.61,11550.0,42.1718,42.2011,42.1645,42.1718,11550.0
2007-02-22 13:05:00,57.63,57.65,57.62,57.65,8100.0,42.1865,42.2011,42.1791,42.2011,8100.0
2007-02-22 13:10:00,57.63,57.64,57.59,57.63,5700.0,42.1865,42.1938,42.1572,42.1865,5700.0
2007-02-22 13:15:00,57.63,57.67,57.63,57.67,3450.0,42.1865,42.2157,42.1865,42.2157,3450.0
2007-02-22 13:20:00,57.67,57.73,57.67,57.71,12450.0,42.2157,42.2597,42.2157,42.245,12450.0
2007-02-22 13:25:00,57.71,57.73,57.66,57.73,21450.0,42.245,42.2597,42.2084,42.2597,21450.0
2007-02-22 13:30:00,57.72,57.73,57.67,57.71,21300.0,42.2523,42.2597,42.2157,42.245,21300.0
2007-02-22 13:35:00,57.71,57.71,57.67,57.69,8550.0,42.245,42.245,42.2157,42.2304,8550.0
2007-02-22 13:40:00,57.7,57.71,57.67,57.67,9600.0,42.2377,42.245,42.2157,42.2157,9600.0
2007-02-22 13:45:00,57.67,57.71,57.67,57.71,13650.0,42.2157,42.245,42.2157,42.245,13650.0
2007-02-22 13:50:00,57.71,57.71,57.67,57.69,11550.0,42.245,42.245,42.2157,42.2304,11550.0
2007-02-22 13:55:00,57.69,57.72,57.68,57.71,12450.0,42.2304,42.2523,42.2231,42.245,12450.0
2007-02-22 14:00:00,57.71,57.75,57.69,57.71,15750.0,42.245,42.2743,42.2304,42.245,15750.0
2007-02-22 14:05:00,57.73,57.73,57.7,57.71,6600.0,42.2597,42.2597,42.2377,42.245,6600.0
2007-02-22 14:10:00,57.73,57.74,57.67,57.67,5250.0,42.2597,42.267,42.2157,42.2157,5250.0
2007-02-22 14:15:00,57.67,57.67,57.62,57.63,8550.0,42.2157,42.2157,42.1791,42.1865,8550.0
2007-02-22 14:20:00,57.63,57.66,57.62,57.63,6300.0,42.1865,42.2084,42.1791,42.1865,6300.0
2007-02-22 14:25:00,57.63,57.65,57.61,57.65,4800.0,42.1865,42.2011,42.1718,42.2011,4800.0
2007-02-22 14:30:00,57.63,57.64,57.57,57.57,20250.0,42.1865,42.1938,42.1425,42.1425,20250.0
2007-02-22 14:35:00,57.57,57.61,57.46,57.61,56700.0,42.1425,42.1718,42.062,42.1718,56700.0
2007-02-22 14:40:00,57.59,57.59,57.45,57.46,22800.0,42.1572,42.1572,42.0547,42.062,22800.0
2007-02-22 14:45:00,57.45,57.58,57.43,57.57,31950.0,42.0547,42.1499,42.0401,42.1425,31950.0
2007-02-22 14:50:00,57.57,57.64,57.53,57.59,38400.0,42.1425,42.1938,42.1133,42.1572,38400.0
2007-02-22 14:55:00,57.59,57.59,57.55,57.55,12450.0,42.1572,42.1572,42.1279,42.1279,12450.0
2007-02-22 15:00:00,57.55,57.61,57.54,57.61,8550.0,42.1279,42.1718,42.1206,42.1718,8550.0
2007-02-22 15:05:00,57.61,57.69,57.59,57.68,4950.0,42.1718,42.2304,42.1572,42.2231,4950.0
2007-02-22 15:10:00,57.69,57.72,57.67,57.71,5700.0,42.2304,42.2523,42.2157,42.245,5700.0
2007-02-22 15:15:00,57.72,57.72,57.63,57.63,5400.0,42.2523,42.2523,42.1865,42.1865,5400.0
2007-02-22 15:20:00,57.65,57.67,57.64,57.65,3450.0,42.2011,42.2157,42.1938,42.2011,3450.0
2007-02-22 15:25:00,57.65,57.69,57.63,57.63,7050.0,42.2011,42.2304,42.1865,42.1865,7050.0
2007-02-22 15:30:00,57.65,57.72,57.65,57.7,7500.0,42.2011,42.2523,42.2011,42.2377,7500.0
2007-02-22 15:35:00,57.7,57.71,57.65,57.67,7500.0,42.2377,42.245,42.2011,42.2157,7500.0
2007-02-22 15:40:00,57.66,57.71,57.66,57.71,7650.0,42.2084,42.245,42.2084,42.245,7650.0
2007-02-22 15:45:00,57.71,57.71,57.68,57.69,7650.0,42.245,42.245,42.2231,42.2304,7650.0
2007-02-22 15:50:00,57.69,57.7,57.68,57.69,10800.0,42.2304,42.2377,42.2231,42.2304,10800.0
2007-02-22 15:55:00,57.69,57.72,57.69,57.72,14700.0,42.2304,42.2523,42.2304,42.2523,14700.0
2007-02-23 09:30:00,57.5,57.6,57.47,57.57,8850.0,42.0913,42.1645,42.0693,42.1425,8850.0
2007-02-23 09:35:00,57.58,57.73,57.57,57.72,7050.0,42.1499,42.2597,42.1425,42.2523,7050.0
2007-02-23 09:40:00,57.67,57.71,57.48,57.54,8850.0,42.2157,42.245,42.0767,42.1206,8850.0
2007-02-23 09:45:00,57.51,57.66,57.49,57.59,19800.0,42.0986,42.2084,42.084,42.1572,19800.0
2007-02-23 09:50:00,57.59,57.69,57.54,57.69,19650.0,42.1572,42.2304,42.1206,42.2304,19650.0
2007-02-23 09:55:00,57.65,57.65,57.5,57.55,8850.0,42.2011,42.2011,42.0913,42.1279,8850.0
2007-02-23 10:00:00,57.57,57.65,57.55,57.59,19050.0,42.1425,42.2011,42.1279,42.1572,19050.0
2007-02-23 10:05:00,57.59,57.63,57.58,57.59,11250.0,42.1572,42.1865,42.1499,42.1572,11250.0
2007-02-23 10:10:00,57.58,57.61,57.56,57.59,10200.0,42.1499,42.1718,42.1352,42.1572,10200.0
2007-02-23 10:15:00,57.61,57.65,57.59,57.6,9900.0,42.1718,42.2011,42.1572,42.1645,9900.0
2007-02-23 10:20:00,57.6,57.67,57.49,57.63,20850.0,42.1645,42.2157,42.084,42.1865,20850.0
2007-02-23 10:25:00,57.63,57.63,57.47,57.47,8850.0,42.1865,42.1865,42.0693,42.0693,8850.0
2007-02-23 10:30:00,57.47,57.57,57.47,57.5,24600.0,42.0693,42.1425,42.0693,42.0913,24600.0
2007-02-23 10:35:00,57.52,57.65,57.52,57.61,26400.0,42.1059,42.2011,42.1059,42.1718,26400.0
2007-02-23 10:40:00,57.62,57.65,57.55,57.61,23400.0,42.1791,42.2011,42.1279,42.1718,23400.0
2007-02-23 10:45:00,57.61,57.68,57.57,57.65,19200.0,42.1718,42.2231,42.1425,42.2011,19200.0
2007-02-23 10:50:00,57.65,57.67,57.59,57.59,7650.0,42.2011,42.2157,42.1572,42.1572,7650.0
2007-02-23 10:55:00,57.61,57.67,57.59,57.65,10350.0,42.1718,42.2157,42.1572,42.2011,10350.0
2007-02-23 11:00:00,57.65,57.67,57.65,57.67,5550.0,42.2011,42.2157,42.2011,42.2157,5550.0
2007-02-23 11:05:00,57.66,57.67,57.62,57.67,7650.0,42.2084,42.2157,42.1791,42.2157,7650.0
2007-02-23 11:10:00,57.67,57.67,57.59,57.67,10350.0,42.2157,42.2157,42.1572,42.2157,10350.0
2007-02-23 11:15:00,57.67,57.77,57.64,57.77,10650.0,42.2157,42.2889,42.1938,42.2889,10650.0
2007-02-23 11:20:00,57.75,57.77,57.67,57.67,6450.0,42.2743,42.2889,42.2157,42.2157,6450.0
2007-02-23 11:25:00,57.67,57.69,57.65,57.67,5100.0,42.2157,42.2304,42.2011,42.2157,5100.0
2007-02-23 11:30:00,57.65,57.75,57.63,57.75,12150.0,42.2011,42.2743,42.1865,42.2743,12150.0
2007-02-23 11:35:00,57.75,57.85,57.75,57.84,19350.0,42.2743,42.3475,42.2743,42.3402,19350.0
2007-02-23 11:40:00,57.86,57.94,57.84,57.91,19500.0,42.3548,42.4134,42.3402,42.3914,19500.0
2007-02-23 11:45:00,57.91,58.08,57.91,58.08,48900.0,42.3914,42.5159,42.3914,42.5159,48900.0
2007-02-23 11:50:00,58.09,58.22,58.09,58.17,28050.0,42.5232,42.6184,42.5232,42.5818,28050.0
2007-02-23 11:55:00,58.17,58.2,58.13,58.18,18150.0,42.5818,42.6037,42.5525,42.5891,18150.0
2007-02-23 12:00:00,58.17,58.17,58.12,58.17,16350.0,42.5818,42.5818,42.5452,42.5818,16350.0
2007-02-23 12:05:00,58.15,58.16,58.09,58.15,21300.0,42.5671,42.5744,42.5232,42.5671,21300.0
2007-02-23 12:10:00,58.14,58.15,58.01,58.02,14700.0,42.5598,42.5671,42.4646,42.4719,14700.0
2007-02-23 12:15:00,58.02,58.1,57.99,58.08,31050.0,42.4719,42.5305,42.45,42.5159,31050.0
2007-02-23 12:20:00,58.09,58.1,58.06,58.06,4950.0,42.5232,42.5305,42.5012,42.5012,4950.0
2007-02-23 12:25:00,58.06,58.1,58.04,58.07,8100.0,42.5012,42.5305,42.4866,42.5085,8100.0
2007-02-23 12:30:00,58.09,58.13,58.09,58.11,8400.0,42.5232,42.5525,42.5232,42.5378,8400.0
2007-02-23 12:35:00,58.1,58.1,58.06,58.07,7050.0,42.5305,42.5305,42.5012,42.5085,7050.0
2007-02-23 12:40:00,58.06,58.08,58.03,58.07,9900.0,42.5012,42.5159,42.4793,42.5085,9900.0
2007-02-23 12:45:00,57.72,58.08,57.72,58.05,7800.0,42.2523,42.5159,42.2523,42.4939,7800.0
2007-02-23 12:50:00,58.05,58.09,57.73,58.05,14700.0,42.4939,42.5232,42.2597,42.4939,14700.0
2007-02-23 12:55:00,58.04,58.19,57.86,58.17,11400.0,42.4866,42.5964,42.3548,42.5818,11400.0
2007-02-23 13:00:00,58.19,58.19,58.15,58.17,8250.0,42.5964,42.5964,42.5671,42.5818,8250.0
2007-02-23 13:05:00,58.15,58.15,58.02,58.12,5100.0,42.5671,42.5671,42.4719,42.5452,5100.0
2007-02-23 13:10:00,58.12,58.17,58.03,58.15,8100.0,42.5452,42.5818,42.4793,42.5671,8100.0
2007-02-23 13:15:00,58.16,58.17,58.04,58.15,3600.0,42.5744,42.5818,42.4866,42.5671,3600.0
2007-02-23 13:20:00,58.14,58.27,58.14,58.27,15600.0,42.5598,42.655,42.5598,42.655,15600.0
2007-02-23 13:25:00,58.26,58.26,58.16,58.23,10050.0,42.6476,42.6476,42.5744,42.6257,10050.0
2007-02-23 13:30:00,58.21,58.21,58.18,58.18,6000.0,42.611,42.611,42.5891,42.5891,6000.0
2007-02-23 13:35:00,58.18,58.18,58.1,58.12,16950.0,42.5891,42.5891,42.5305,42.5452,16950.0
2007-02-23 13:40:00,58.12,58.2,58.12,58.18,14850.0,42.5452,42.6037,42.5452,42.5891,14850.0
2007-02-23 13:45:00,58.19,58.19,58.17,58.17,9300.0,42.5964,42.5964,42.5818,42.5818,9300.0
2007-02-23 13:50:00,58.17,58.21,58.17,58.21,12300.0,42.5818,42.611,42.5818,42.611,12300.0
2007-02-23 13:55:00,58.21,58.21,58.11,58.12,7050.0,42.611,42.611,42.5378,42.5452,7050.0
2007-02-23 14:00:00,58.12,58.19,58.11,58.18,15450.0,42.5452,42.5964,42.5378,42.5891,15450.0
2007-02-23 14:05:00,58.19,58.2,58.15,58.17,13950.0,42.5964,42.6037,42.5671,42.5818,13950.0
2007-02-23 14:10:00,58.16,58.18,58.15,58.16,9000.0,42.5744,42.5891,42.5671,42.5744,9000.0
2007-02-23 14:15:00,58.16,58.21,58.14,58.2,12450.0,42.5744,42.611,42.5598,42.6037,12450.0
2007-02-23 14:20:00,58.2,58.2,58.15,58.15,10050.0,42.6037,42.6037,42.5671,42.5671,10050.0
2007-02-23 14:25:00,58.15,58.16,58.15,58.15,9900.0,42.5671,42.5744,42.5671,42.5671,9900.0
2007-02-23 14:30:00,58.15,58.22,58.14,58.21,19050.0,42.5671,42.6184,42.5598,42.611,19050.0
2007-02-23 14:35:00,58.22,58.23,58.17,58.2,21900.0,42.6184,42.6257,42.5818,42.6037,21900.0
2007-02-23 14:40:00,58.2,58.27,58.19,58.27,26850.0,42.6037,42.655,42.5964,42.655,26850.0
2007-02-23 14:45:00,58.27,58.32,58.23,58.32,42750.0,42.655,42.6916,42.6257,42.6916,42750.0
2007-02-23 14:50:00,58.31,58.36,58.26,58.33,21750.0,42.6842,42.7208,42.6476,42.6989,21750.0
2007-02-23 14:55:00,58.34,58.41,58.34,58.38,33000.0,42.7062,42.7574,42.7062,42.7355,33000.0
2007-02-23 15:00:00,58.39,58.44,58.37,58.44,45000.0,42.7428,42.7794,42.7282,42.7794,45000.0
2007-02-23 15:05:00,58.44,58.58,58.43,58.52,88200.0,42.7794,42.8819,42.7721,42.838,88200.0
2007-02-23 15:10:00,58.54,58.69,58.52,58.68,89100.0,42.8526,42.9624,42.838,42.9551,89100.0
2007-02-23 15:15:00,58.69,58.79,58.67,58.76,111150.0,42.9624,43.0356,42.9478,43.0136,111150.0
2007-02-23 15:20:00,58.77,58.78,58.63,58.67,39300.0,43.021,43.0283,42.9185,42.9478,39300.0
2007-02-23 15:25:00,58.67,58.68,58.64,58.65,28800.0,42.9478,42.9551,42.9258,42.9331,28800.0
2007-02-23 15:30:00,58.65,58.68,58.63,58.64,50850.0,42.9331,42.9551,42.9185,42.9258,50850.0
2007-02-23 15:35:00,58.64,58.65,58.63,58.65,32550.0,42.9258,42.9331,42.9185,42.9331,32550.0
2007-02-23 15:40:00,58.65,58.65,58.61,58.62,36600.0,42.9331,42.9331,42.9038,42.9112,36600.0
2007-02-23 15:45:00,58.6,58.64,58.57,58.58,32400.0,42.8965,42.9258,42.8746,42.8819,32400.0
2007-02-23 15:50:00,58.57,58.57,58.53,58.55,28200.0,42.8746,42.8746,42.8453,42.8599,28200.0
2007-02-23 15:55:00,58.54,58.55,58.51,58.52,33900.0,42.8526,42.8599,42.8306,42.838,33900.0
2007-02-26 09:30:00,58.69,58.77,58.61,58.63,20100.0,42.9624,43.021,42.9038,42.9185,20100.0
2007-02-26 09:35:00,58.63,58.66,58.54,58.59,18600.0,42.9185,42.9404,42.8526,42.8892,18600.0
2007-02-26 09:40:00,58.59,58.67,58.52,58.52,15000.0,42.8892,42.9478,42.838,42.838,15000.0
2007-02-26 09:45:00,58.5,58.53,58.36,58.47,21900.0,42.8233,42.8453,42.7208,42.8014,21900.0
2007-02-26 09:50:00,58.44,58.44,58.24,58.25,11250.0,42.7794,42.7794,42.633,42.6403,11250.0
2007-02-26 09:55:00,58.25,58.47,58.24,58.38,30150.0,42.6403,42.8014,42.633,42.7355,30150.0
2007-02-26 10:00:00,58.37,58.45,58.31,58.38,20850.0,42.7282,42.7867,42.6842,42.7355,20850.0
2007-02-26 10:05:00,58.33,58.45,58.29,58.31,29850.0,42.6989,42.7867,42.6696,42.6842,29850.0
2007-02-26 10:10:00,58.29,58.42,58.29,58.38,12150.0,42.6696,42.7648,42.6696,42.7355,12150.0
2007-02-26 10:15:00,58.37,58.38,58.31,58.33,14250.0,42.7282,42.7355,42.6842,42.6989,14250.0
2007-02-26 10:20:00,58.32,58.37,58.3,58.35,18900.0,42.6916,42.7282,42.6769,42.7135,18900.0
2007-02-26 10:25:00,58.37,58.41,58.29,58.29,27450.0,42.7282,42.7574,42.6696,42.6696,27450.0
2007-02-26 10:30:00,58.29,58.34,58.25,58.31,9750.0,42.6696,42.7062,42.6403,42.6842,9750.0
2007-02-26 10:35:00,58.31,58.38,58.23,58.3,36300.0,42.6842,42.7355,42.6257,42.6769,36300.0
2007-02-26 10:40:00,58.3,58.37,58.23,58.26,32850.0,42.6769,42.7282,42.6257,42.6476,32850.0
2007-02-26 10:45:00,58.24,58.28,58.19,58.2,26850.0,42.633,42.6623,42.5964,42.6037,26850.0
2007-02-26 10:50:00,58.2,58.23,58.2,58.21,22950.0,42.6037,42.6257,42.6037,42.611,22950.0
2007-02-26 10:55:00,58.22,58.27,58.21,58.27,14100.0,42.6184,42.655,42.611,42.655,14100.0
2007-02-26 11:00:00,58.27,58.28,58.25,58.27,5850.0,42.655,42.6623,42.6403,42.655,5850.0
2007-02-26 11:05:00,58.26,58.28,58.23,58.26,9300.0,42.6476,42.6623,42.6257,42.6476,9300.0
2007-02-26 11:10:00,58.26,58.33,58.25,58.31,15000.0,42.6476,42.6989,42.6403,42.6842,15000.0
2007-02-26 11:15:00,58.31,58.31,58.21,58.25,12900.0,42.6842,42.6842,42.611,42.6403,12900.0
2007-02-26 11:20:00,58.25,58.27,58.24,58.25,7200.0,42.6403,42.655,42.633,42.6403,7200.0
2007-02-26 11:25:00,58.25,58.32,58.24,58.28,10950.0,42.6403,42.6916,42.633,42.6623,10950.0
2007-02-26 11:30:00,58.27,58.29,58.19,58.19,8100.0,42.655,42.6696,42.5964,42.5964,8100.0
2007-02-26 11:35:00,58.22,58.23,58.19,58.19,7200.0,42.6184,42.6257,42.5964,42.5964,7200.0
2007-02-26 11:40:00,58.21,58.25,58.18,58.21,9150.0,42.611,42.6403,42.5891,42.611,9150.0
2007-02-26 11:45:00,58.2,58.22,58.17,58.22,7050.0,42.6037,42.6184,42.5818,42.6184,7050.0
2007-02-26 11:50:00,58.2,58.23,58.2,58.2,4650.0,42.6037,42.6257,42.6037,42.6037,4650.0
2007-02-26 11:55:00,58.2,58.21,58.18,58.2,3300.0,42.6037,42.611,42.5891,42.6037,3300.0
2007-02-26 12:00:00,58.2,58.24,58.17,58.2,8400.0,42.6037,42.633,42.5818,42.6037,8400.0
2007-02-26 12:05:00,58.19,58.2,58.17,58.17,6300.0,42.5964,42.6037,42.5818,42.5818,6300.0
2007-02-26 12:10:00,58.18,58.18,58.09,58.09,21150.0,42.5891,42.5891,42.5232,42.5232,21150.0
2007-02-26 12:15:00,58.1,58.1,58.05,58.06,14100.0,42.5305,42.5305,42.4939,42.5012,14100.0
2007-02-26 12:20:00,58.08,58.09,58.07,58.07,6750.0,42.5159,42.5232,42.5085,42.5085,6750.0
2007-02-26 12:25:00,58.07,58.07,58.03,58.03,7800.0,42.5085,42.5085,42.4793,42.4793,7800.0
2007-02-26 12:30:00,58.05,58.09,58.0,58.0,23100.0,42.4939,42.5232,42.4573,42.4573,23100.0
2007-02-26 12:35:00,58.0,58.0,57.93,57.94,12300.0,42.4573,42.4573,42.4061,42.4134,12300.0
2007-02-26 12:40:00,57.95,57.97,57.87,57.87,11850.0,42.4207,42.4353,42.3621,42.3621,11850.0
2007-02-26 12:45:00,57.86,57.91,57.84,57.91,12150.0,42.3548,42.3914,42.3402,42.3914,12150.0
2007-02-26 12:50:00,57.9,57.91,57.83,57.83,9300.0,42.3841,42.3914,42.3329,42.3329,9300.0
2007-02-26 12:55:00,57.83,57.87,57.78,57.79,18150.0,42.3329,42.3621,42.2963,42.3036,18150.0
2007-02-26 13:00:00,57.79,57.86,57.75,57.85,21000.0,42.3036,42.3548,42.2743,42.3475,21000.0
2007-02-26 13:05:00,57.84,57.85,57.79,57.8,7650.0,42.3402,42.3475,42.3036,42.3109,7650.0
2007-02-26 13:10:00,57.8,57.84,57.8,57.82,4500.0,42.3109,42.3402,42.3109,42.3255,4500.0
2007-02-26 13:15:00,57.83,57.85,57.77,57.85,10050.0,42.3329,42.3475,42.2889,42.3475,10050.0
2007-02-26 13:20:00,57.85,57.85,57.83,57.85,5850.0,42.3475,42.3475,42.3329,42.3475,5850.0
2007-02-26 13:25:00,57.85,57.86,57.85,57.85,3000.0,42.3475,42.3548,42.3475,42.3475,3000.0
2007-02-26 13:30:00,57.85,57.89,57.85,57.87,11250.0,42.3475,42.3768,42.3475,42.3621,11250.0
2007-02-26 13:35:00,57.86,57.86,57.84,57.85,4200.0,42.3548,42.3548,42.3402,42.3475,4200.0
2007-02-26 13:40:00,57.85,57.89,57.79,57.79,5850.0,42.3475,42.3768,42.3036,42.3036,5850.0
2007-02-26 13:45:00,57.79,57.84,57.79,57.83,8400.0,42.3036,42.3402,42.3036,42.3329,8400.0
2007-02-26 13:50:00,57.83,57.83,57.81,57.83,2550.0,42.3329,42.3329,42.3182,42.3329,2550.0
2007-02-26 13:55:00,57.83,57.84,57.82,57.83,4500.0,42.3329,42.3402,42.3255,42.3329,4500.0
2007-02-26 14:00:00,57.83,57.84,57.79,57.83,10800.0,42.3329,42.3402,42.3036,42.3329,10800.0
2007-02-26 14:05:00,57.83,57.9,57.82,57.87,15450.0,42.3329,42.3841,42.3255,42.3621,15450.0
2007-02-26 14:10:00,57.87,57.88,57.85,57.85,7650.0,42.3621,42.3695,42.3475,42.3475,7650.0
2007-02-26 14:15:00,57.85,57.87,57.84,57.87,11400.0,42.3475,42.3621,42.3402,42.3621,11400.0
2007-02-26 14:20:00,57.87,57.92,57.84,57.85,18150.0,42.3621,42.3987,42.3402,42.3475,18150.0
2007-02-26 14:25:00,57.86,57.88,57.85,57.87,11100.0,42.3548,42.3695,42.3475,42.3621,11100.0
2007-02-26 14:30:00,57.87,57.89,57.84,57.88,32250.0,42.3621,42.3768,42.3402,42.3695,32250.0
2007-02-26 14:35:00,57.89,58.01,57.89,57.94,17550.0,42.3768,42.4646,42.3768,42.4134,17550.0
2007-02-26 14:40:00,57.93,57.94,57.89,57.89,20400.0,42.4061,42.4134,42.3768,42.3768,20400.0
2007-02-26 14:45:00,57.9,57.98,57.89,57.93,24450.0,42.3841,42.4427,42.3768,42.4061,24450.0
2007-02-26 14:50:00,57.89,57.92,57.85,57.91,36300.0,42.3768,42.3987,42.3475,42.3914,36300.0
2007-02-26 14:55:00,57.91,57.91,57.87,57.91,11550.0,42.3914,42.3914,42.3621,42.3914,11550.0
2007-02-26 15:00:00,57.91,57.93,57.88,57.89,14400.0,42.3914,42.4061,42.3695,42.3768,14400.0
2007-02-26 15:05:00,57.89,57.92,57.84,57.89,29250.0,42.3768,42.3987,42.3402,42.3768,29250.0
2007-02-26 15:10:00,57.89,57.9,57.79,57.85,22500.0,42.3768,42.3841,42.3036,42.3475,22500.0
2007-02-26 15:15:00,57.85,57.89,57.82,57.87,21150.0,42.3475,42.3768,42.3255,42.3621,21150.0
2007-02-26 15:20:00,57.87,57.89,57.85,57.86,34350.0,42.3621,42.3768,42.3475,42.3548,34350.0
2007-02-26 15:25:00,57.87,57.89,57.85,57.87,46800.0,42.3621,42.3768,42.3475,42.3621,46800.0
2007-02-26 15:30:00,57.87,57.91,57.85,57.89,33900.0,42.3621,42.3914,42.3475,42.3768,33900.0
2007-02-26 15:35:00,57.88,57.89,57.86,57.87,7200.0,42.3695,42.3768,42.3548,42.3621,7200.0
2007-02-26 15:40:00,57.87,57.87,57.77,57.81,28500.0,42.3621,42.3621,42.2889,42.3182,28500.0
2007-02-26 15:45:00,57.81,57.92,57.81,57.86,18600.0,42.3182,42.3987,42.3182,42.3548,18600.0
2007-02-26 15:50:00,57.87,57.9,57.85,57.9,16650.0,42.3621,42.3841,42.3475,42.3841,16650.0
2007-02-26 15:55:00,57.89,57.91,57.85,57.88,33150.0,42.3768,42.3914,42.3475,42.3695,33150.0
2007-02-27 09:30:00,57.0,57.0,56.43,56.45,45600.0,41.7253,41.7253,41.308,41.3227,45600.0
2007-02-27 09:35:00,56.56,56.66,56.05,56.19,49800.0,41.4032,41.4764,41.0299,41.1323,49800.0
2007-02-27 09:40:00,56.17,56.38,56.15,56.19,29850.0,41.1177,41.2714,41.1031,41.1323,29850.0
2007-02-27 09:45:00,56.2,56.3,56.15,56.2,45750.0,41.1397,41.2129,41.1031,41.1397,45750.0
2007-02-27 09:50:00,56.2,56.33,56.2,56.29,17550.0,41.1397,41.2348,41.1397,41.2055,17550.0
2007-02-27 09:55:00,56.33,56.33,55.94,56.01,30450.0,41.2348,41.2348,40.9493,41.0006,30450.0
2007-02-27 10:00:00,56.05,56.17,56.03,56.07,36450.0,41.0299,41.1177,41.0152,41.0445,36450.0
2007-02-27 10:05:00,56.07,56.17,56.05,56.15,38550.0,41.0445,41.1177,41.0299,41.1031,38550.0
2007-02-27 10:10:00,56.15,56.22,56.1,56.12,29550.0,41.1031,41.1543,41.0665,41.0811,29550.0
2007-02-27 10:15:00,56.11,56.21,56.06,56.13,28950.0,41.0738,41.147,41.0372,41.0884,28950.0
2007-02-27 10:20:00,56.15,56.27,56.14,56.17,21750.0,41.1031,41.1909,41.0957,41.1177,21750.0
2007-02-27 10:25:00,56.17,56.27,56.16,56.21,17250.0,41.1177,41.1909,41.1104,41.147,17250.0
2007-02-27 10:30:00,56.21,56.31,56.21,56.24,30900.0,41.147,41.2202,41.147,41.1689,30900.0
2007-02-27 10:35:00,56.26,56.28,56.24,56.24,23850.0,41.1836,41.1982,41.1689,41.1689,23850.0
2007-02-27 10:40:00,56.25,56.26,56.17,56.25,22350.0,41.1763,41.1836,41.1177,41.1763,22350.0
2007-02-27 10:45:00,56.29,56.29,56.21,56.25,10650.0,41.2055,41.2055,41.147,41.1763,10650.0
2007-02-27 10:50:00,56.23,56.3,56.23,56.26,18300.0,41.1616,41.2129,41.1616,41.1836,18300.0
2007-02-27 10:55:00,56.26,56.28,56.07,56.07,20400.0,41.1836,41.1982,41.0445,41.0445,20400.0
2007-02-27 11:00:00,56.07,56.16,56.07,56.16,27150.0,41.0445,41.1104,41.0445,41.1104,27150.0
2007-02-27 11:05:00,56.15,56.17,56.1,56.11,24450.0,41.1031,41.1177,41.0665,41.0738,24450.0
2007-02-27 11:10:00,56.1,56.11,56.07,56.09,16650.0,41.0665,41.0738,41.0445,41.0591,16650.0
2007-02-27 11:15:00,56.11,56.11,55.95,55.96,38100.0,41.0738,41.0738,40.9567,40.964,38100.0
2007-02-27 11:20:00,55.95,56.01,55.92,55.93,24150.0,40.9567,41.0006,40.9347,40.942,24150.0
2007-02-27 11:25:00,55.95,55.97,55.89,55.89,43650.0,40.9567,40.9713,40.9127,40.9127,43650.0
2007-02-27 11:30:00,55.87,55.99,55.87,55.95,24300.0,40.8981,40.9859,40.8981,40.9567,24300.0
2007-02-27 11:35:00,55.93,55.99,55.91,55.99,20700.0,40.942,40.9859,40.9274,40.9859,20700.0
2007-02-27 11:40:00,55.97,56.02,55.91,55.93,19950.0,40.9713,41.0079,40.9274,40.942,19950.0
2007-02-27 11:45:00,55.93,56.0,55.93,55.99,14850.0,40.942,40.9933,40.942,40.9859,14850.0
2007-02-27 11:50:00,55.99,56.02,55.98,56.01,11400.0,40.9859,41.0079,40.9786,41.0006,11400.0
2007-02-27 11:55:00,56.01,56.01,55.82,55.85,26400.0,41.0006,41.0006,40.8615,40.8835,26400.0
2007-02-27 12:00:00,55.84,55.85,55.79,55.85,15000.0,40.8761,40.8835,40.8395,40.8835,15000.0
2007-02-27 12:05:00,55.85,55.96,55.85,55.95,12750.0,40.8835,40.964,40.8835,40.9567,12750.0
2007-02-27 12:10:00,55.94,55.94,55.81,55.84,22950.0,40.9493,40.9493,40.8542,40.8761,22950.0
2007-02-27 12:15:00,55.85,55.93,55.85,55.85,12000.0,40.8835,40.942,40.8835,40.8835,12000.0
2007-02-27 12:20:00,55.87,55.91,55.81,55.89,19350.0,40.8981,40.9274,40.8542,40.9127,19350.0
2007-02-27 12:25:00,55.9,55.91,55.81,55.83,13200.0,40.9201,40.9274,40.8542,40.8688,13200.0
2007-02-27 12:30:00,55.83,55.86,55.76,55.77,13800.0,40.8688,40.8908,40.8176,40.8249,13800.0
2007-02-27 12:35:00,55.79,55.81,55.76,55.81,13200.0,40.8395,40.8542,40.8176,40.8542,13200.0
2007-02-27 12:40:00,55.83,55.88,55.79,55.79,4500.0,40.8688,40.9054,40.8395,40.8395,4500.0
2007-02-27 12:45:00,55.79,55.87,55.79,55.86,5400.0,40.8395,40.8981,40.8395,40.8908,5400.0
2007-02-27 12:50:00,55.84,55.92,55.83,55.88,16350.0,40.8761,40.9347,40.8688,40.9054,16350.0
2007-02-27 12:55:00,55.91,55.91,55.83,55.85,8400.0,40.9274,40.9274,40.8688,40.8835,8400.0
2007-02-27 13:00:00,55.85,55.87,55.85,55.86,5850.0,40.8835,40.8981,40.8835,40.8908,5850.0
2007-02-27 13:05:00,55.87,55.87,55.81,55.86,12150.0,40.8981,40.8981,40.8542,40.8908,12150.0
2007-02-27 13:10:00,55.86,55.86,55.77,55.81,14250.0,40.8908,40.8908,40.8249,40.8542,14250.0
2007-02-27 13:15:00,55.81,55.85,55.79,55.84,5700.0,40.8542,40.8835,40.8395,40.8761,5700.0
2007-02-27 13:20:00,55.83,55.87,55.8,55.85,9000.0,40.8688,40.8981,40.8469,40.8835,9000.0
2007-02-27 13:25:00,55.87,55.87,55.79,55.79,5550.0,40.8981,40.8981,40.8395,40.8395,5550.0
2007-02-27 13:30:00,55.79,55.81,55.75,55.81,11550.0,40.8395,40.8542,40.8103,40.8542,11550.0
2007-02-27 13:35:00,55.82,55.83,55.75,55.75,14550.0,40.8615,40.8688,40.8103,40.8103,14550.0
2007-02-27 13:40:00,55.75,55.81,55.75,55.79,5250.0,40.8103,40.8542,40.8103,40.8395,5250.0
2007-02-27 13:45:00,55.77,55.83,55.72,55.81,9750.0,40.8249,40.8688,40.7883,40.8542,9750.0
2007-02-27 13:50:00,55.82,55.84,55.74,55.75,11700.0,40.8615,40.8761,40.8029,40.8103,11700.0
2007-02-27 13:55:00,55.75,55.81,55.73,55.76,10950.0,40.8103,40.8542,40.7956,40.8176,10950.0
2007-02-27 14:00:00,55.73,55.76,55.69,55.71,18750.0,40.7956,40.8176,40.7663,40.781,18750.0
2007-02-27 14:05:00,55.71,55.71,55.54,55.54,36000.0,40.781,40.781,40.6565,40.6565,36000.0
2007-02-27 14:10:00,55.54,55.63,55.45,55.59,18300.0,40.6565,40.7224,40.5907,40.6931,18300.0
2007-02-27 14:15:00,55.6,55.61,55.47,55.51,12300.0,40.7005,40.7078,40.6053,40.6346,12300.0
2007-02-27 14:20:00,55.49,55.55,55.43,55.43,24450.0,40.6199,40.6639,40.576,40.576,24450.0
2007-02-27 14:25:00,55.45,55.46,55.17,55.25,27900.0,40.5907,40.598,40.3857,40.4442,27900.0
2007-02-27 14:30:00,55.23,55.33,55.18,55.33,19950.0,40.4296,40.5028,40.393,40.5028,19950.0
2007-02-27 14:35:00,55.33,55.39,55.29,55.39,18000.0,40.5028,40.5467,40.4735,40.5467,18000.0
2007-02-27 14:40:00,55.37,55.43,55.27,55.37,27450.0,40.5321,40.576,40.4589,40.5321,27450.0
2007-02-27 14:45:00,55.38,55.38,55.19,55.23,24450.0,40.5394,40.5394,40.4003,40.4296,24450.0
2007-02-27 14:50:00,55.23,55.28,55.03,55.04,39900.0,40.4296,40.4662,40.2832,40.2905,39900.0
2007-02-27 14:55:00,55.02,55.07,54.84,54.97,52500.0,40.2759,40.3125,40.1441,40.2393,52500.0
2007-02-27 15:00:00,55.04,55.05,54.54,54.97,51900.0,40.2905,40.2978,39.9245,40.2393,51900.0
2007-02-27 15:05:00,54.65,55.04,54.62,54.81,20700.0,40.005,40.2905,39.9831,40.1222,20700.0
2007-02-27 15:10:00,54.76,55.15,54.76,54.96,32550.0,40.0856,40.371,40.0856,40.232,32550.0
2007-02-27 15:15:00,54.95,55.15,54.65,55.09,45150.0,40.2246,40.371,40.005,40.3271,45150.0
2007-02-27 15:20:00,55.09,55.35,55.05,55.33,19350.0,40.3271,40.5174,40.2978,40.5028,19350.0
2007-02-27 15:25:00,55.32,55.37,55.23,55.29,31350.0,40.4955,40.5321,40.4296,40.4735,31350.0
2007-02-27 15:30:00,55.29,55.31,55.13,55.15,32700.0,40.4735,40.4882,40.3564,40.371,32700.0
2007-02-27 15:35:00,55.14,55.3,55.11,55.17,20700.0,40.3637,40.4808,40.3418,40.3857,20700.0
2007-02-27 15:40:00,55.14,55.19,55.09,55.15,21900.0,40.3637,40.4003,40.3271,40.371,21900.0
2007-02-27 15:45:00,55.14,55.14,55.1,55.12,15750.0,40.3637,40.3637,40.3344,40.3491,15750.0
2007-02-27 15:50:00,55.12,55.27,55.12,55.12,21000.0,40.3491,40.4589,40.3491,40.3491,21000.0
2007-02-27 15:55:00,55.12,55.16,55.01,55.01,20400.0,40.3491,40.3784,40.2686,40.2686,20400.0
2007-02-28 09:30:00,54.93,55.27,54.93,55.13,31050.0,40.21,40.4589,40.21,40.3564,31050.0
2007-02-28 09:35:00,55.13,55.25,55.09,55.13,19650.0,40.3564,40.4442,40.3271,40.3564,19650.0
2007-02-28 09:40:00,55.1,55.19,54.91,54.91,72600.0,40.3344,40.4003,40.1954,40.1954,72600.0
2007-02-28 09:45:00,54.89,54.98,54.71,54.88,204900.0,40.1807,40.2466,40.049,40.1734,204900.0
2007-02-28 09:50:00,54.81,54.92,54.71,54.83,28200.0,40.1222,40.2027,40.049,40.1368,28200.0
2007-02-28 09:55:00,54.86,54.94,54.76,54.9,32700.0,40.1588,40.2173,40.0856,40.188,32700.0
2007-02-28 10:00:00,54.86,54.93,54.61,54.75,77100.0,40.1588,40.21,39.9758,40.0782,77100.0
2007-02-28 10:05:00,54.75,54.89,54.63,54.67,26700.0,40.0782,40.1807,39.9904,40.0197,26700.0
2007-02-28 10:10:00,54.68,54.91,54.59,54.73,24600.0,40.027,40.1954,39.9611,40.0636,24600.0
2007-02-28 10:15:00,54.75,54.97,54.64,54.95,19350.0,40.0782,40.2393,39.9977,40.2246,19350.0
2007-02-28 10:20:00,54.73,54.98,54.66,54.87,16500.0,40.0636,40.2466,40.0124,40.1661,16500.0
2007-02-28 10:25:00,54.87,55.12,54.75,55.11,10650.0,40.1661,40.3491,40.0782,40.3418,10650.0
2007-02-28 10:30:00,55.11,55.23,54.89,55.11,12750.0,40.3418,40.4296,40.1807,40.3418,12750.0
2007-02-28 10:35:00,55.09,55.31,55.06,55.29,14250.0,40.3271,40.4882,40.3052,40.4735,14250.0
2007-02-28 10:40:00,55.17,55.44,55.07,55.27,15000.0,40.3857,40.5833,40.3125,40.4589,15000.0
2007-02-28 10:45:00,55.43,55.64,55.24,55.57,21750.0,40.576,40.7297,40.4369,40.6785,21750.0
2007-02-28 10:50:00,55.55,55.63,55.26,55.27,31350.0,40.6639,40.7224,40.4516,40.4589,31350.0
2007-02-28 10:55:00,55.58,55.59,55.19,55.29,29400.0,40.6858,40.6931,40.4003,40.4735,29400.0
2007-02-28 11:00:00,55.39,55.41,55.19,55.37,13650.0,40.5467,40.5614,40.4003,40.5321,13650.0
2007-02-28 11:05:00,55.36,55.39,55.21,55.29,13650.0,40.5248,40.5467,40.415,40.4735,13650.0
2007-02-28 11:10:00,55.3,55.33,55.24,55.28,103050.0,40.4808,40.5028,40.4369,40.4662,103050.0
2007-02-28 11:15:00,55.29,55.39,55.28,55.35,10350.0,40.4735,40.5467,40.4662,40.5174,10350.0
2007-02-28 11:20:00,55.37,55.39,55.29,55.36,9000.0,40.5321,40.5467,40.4735,40.5248,9000.0
2007-02-28 11:25:00,55.35,55.49,55.34,55.41,6300.0,40.5174,40.6199,40.5101,40.5614,6300.0
2007-02-28 11:30:00,55.41,55.49,55.35,55.45,13500.0,40.5614,40.6199,40.5174,40.5907,13500.0
2007-02-28 11:35:00,55.45,55.49,55.27,55.29,32100.0,40.5907,40.6199,40.4589,40.4735,32100.0
2007-02-28 11:40:00,55.29,55.29,55.13,55.19,10500.0,40.4735,40.4735,40.3564,40.4003,10500.0
2007-02-28 11:45:00,55.19,55.29,55.15,55.15,7350.0,40.4003,40.4735,40.371,40.371,7350.0
2007-02-28 11:50:00,55.17,55.23,55.14,55.17,9000.0,40.3857,40.4296,40.3637,40.3857,9000.0
2007-02-28 11:55:00,55.17,55.19,55.12,55.12,6150.0,40.3857,40.4003,40.3491,40.3491,6150.0
2007-02-28 12:00:00,55.11,55.17,55.02,55.05,16800.0,40.3418,40.3857,40.2759,40.2978,16800.0
2007-02-28 12:05:00,55.05,55.18,55.05,55.18,5850.0,40.2978,40.393,40.2978,40.393,5850.0
2007-02-28 12:10:00,55.17,55.18,55.11,55.13,11700.0,40.3857,40.393,40.3418,40.3564,11700.0
2007-02-28 12:15:00,55.13,55.13,55.02,55.07,7950.0,40.3564,40.3564,40.2759,40.3125,7950.0
2007-02-28 12:20:00,55.07,55.15,55.07,55.15,15450.0,40.3125,40.371,40.3125,40.371,15450.0
2007-02-28 12:25:00,55.17,55.17,55.09,55.12,12450.0,40.3857,40.3857,40.3271,40.3491,12450.0
2007-02-28 12:30:00,55.09,55.11,55.09,55.11,4050.0,40.3271,40.3418,40.3271,40.3418,4050.0
2007-02-28 12:35:00,55.11,55.13,55.05,55.13,4200.0,40.3418,40.3564,40.2978,40.3564,4200.0
2007-02-28 12:40:00,55.13,55.18,55.13,55.18,12750.0,40.3564,40.393,40.3564,40.393,12750.0
2007-02-28 12:45:00,55.19,55.23,55.15,55.18,16350.0,40.4003,40.4296,40.371,40.393,16350.0
2007-02-28 12:50:00,55.17,55.25,55.15,55.23,6750.0,40.3857,40.4442,40.371,40.4296,6750.0
2007-02-28 12:55:00,55.23,55.23,55.14,55.17,6900.0,40.4296,40.4296,40.3637,40.3857,6900.0
2007-02-28 13:00:00,55.14,55.16,55.07,55.1,8700.0,40.3637,40.3784,40.3125,40.3344,8700.0
2007-02-28 13:05:00,55.1,55.13,55.09,55.1,4500.0,40.3344,40.3564,40.3271,40.3344,4500.0
2007-02-28 13:10:00,55.12,55.12,55.01,55.11,16800.0,40.3491,40.3491,40.2686,40.3418,16800.0
2007-02-28 13:15:00,55.09,55.11,55.07,55.09,1800.0,40.3271,40.3418,40.3125,40.3271,1800.0
2007-02-28 13:20:00,55.1,55.17,55.09,55.17,7350.0,40.3344,40.3857,40.3271,40.3857,7350.0
2007-02-28 13:25:00,55.19,55.29,55.17,55.23,15600.0,40.4003,40.4735,40.3857,40.4296,15600.0
2007-02-28 13:30:00,55.22,55.23,55.18,55.23,7800.0,40.4223,40.4296,40.393,40.4296,7800.0
2007-02-28 13:35:00,55.22,55.25,55.11,55.13,7050.0,40.4223,40.4442,40.3418,40.3564,7050.0
2007-02-28 13:40:00,55.11,55.15,55.07,55.09,13800.0,40.3418,40.371,40.3125,40.3271,13800.0
2007-02-28 13:45:00,55.1,55.1,54.99,54.99,15600.0,40.3344,40.3344,40.2539,40.2539,15600.0
2007-02-28 13:50:00,54.97,55.11,54.96,55.07,9450.0,40.2393,40.3418,40.232,40.3125,9450.0
2007-02-28 13:55:00,55.09,55.09,54.92,55.0,15750.0,40.3271,40.3271,40.2027,40.2612,15750.0
2007-02-28 14:00:00,55.0,55.15,54.97,55.14,23250.0,40.2612,40.371,40.2393,40.3637,23250.0
2007-02-28 14:05:00,55.13,55.15,55.05,55.06,10350.0,40.3564,40.371,40.2978,40.3052,10350.0
2007-02-28 14:10:00,55.07,55.08,55.01,55.03,7800.0,40.3125,40.3198,40.2686,40.2832,7800.0
2007-02-28 14:15:00,55.03,55.11,54.98,55.01,24750.0,40.2832,40.3418,40.2466,40.2686,24750.0
2007-02-28 14:20:00,55.02,55.08,55.0,55.0,10350.0,40.2759,40.3198,40.2612,40.2612,10350.0
2007-02-28 14:25:00,55.03,55.12,55.02,55.12,14400.0,40.2832,40.3491,40.2759,40.3491,14400.0
2007-02-28 14:30:00,55.11,55.14,55.03,55.05,15450.0,40.3418,40.3637,40.2832,40.2978,15450.0
2007-02-28 14:35:00,55.04,55.16,55.04,55.06,7800.0,40.2905,40.3784,40.2905,40.3052,7800.0
2007-02-28 14:40:00,55.06,55.09,55.03,55.09,11250.0,40.3052,40.3271,40.2832,40.3271,11250.0
2007-02-28 14:45:00,55.1,55.16,55.02,55.14,12600.0,40.3344,40.3784,40.2759,40.3637,12600.0
2007-02-28 14:50:00,55.13,55.17,55.03,55.03,11550.0,40.3564,40.3857,40.2832,40.2832,11550.0
2007-02-28 14:55:00,55.03,55.15,55.03,55.13,8250.0,40.2832,40.371,40.2832,40.3564,8250.0
2007-02-28 15:00:00,55.13,55.14,55.09,55.09,4050.0,40.3564,40.3637,40.3271,40.3271,4050.0
2007-02-28 15:05:00,55.1,55.21,55.1,55.21,41250.0,40.3344,40.415,40.3344,40.415,41250.0
2007-02-28 15:10:00,55.19,55.3,55.18,55.27,15600.0,40.4003,40.4808,40.393,40.4589,15600.0
2007-02-28 15:15:00,55.24,55.29,55.2,55.25,15450.0,40.4369,40.4735,40.4076,40.4442,15450.0
2007-02-28 15:20:00,55.25,55.25,55.15,55.21,11100.0,40.4442,40.4442,40.371,40.415,11100.0
2007-02-28 15:25:00,55.22,55.27,55.21,55.23,15000.0,40.4223,40.4589,40.415,40.4296,15000.0
2007-02-28 15:30:00,55.22,55.23,55.13,55.14,15450.0,40.4223,40.4296,40.3564,40.3637,15450.0
2007-02-28 15:35:00,55.13,55.26,55.13,55.23,17700.0,40.3564,40.4516,40.3564,40.4296,17700.0
2007-02-28 15:40:00,55.23,55.23,55.08,55.11,30150.0,40.4296,40.4296,40.3198,40.3418,30150.0
2007-02-28 15:45:00,55.11,55.15,55.0,55.01,54450.0,40.3418,40.371,40.2612,40.2686,54450.0
2007-02-28 15:50:00,55.01,55.06,54.97,54.98,50850.0,40.2686,40.3052,40.2393,40.2466,50850.0
2007-02-28 15:55:00,54.97,55.02,54.85,54.89,104100.0,40.2393,40.2759,40.1514,40.1807,104100.0
2007-03-01 09:30:00,54.05,54.11,53.58,53.91,42750.0,39.5658,39.6097,39.2218,39.4633,42750.0
2007-03-01 09:35:00,53.92,54.13,53.74,53.83,39450.0,39.4707,39.6244,39.3389,39.4048,39450.0
2007-03-01 09:40:00,53.87,53.99,53.78,53.87,65400.0,39.4341,39.5219,39.3682,39.4341,65400.0
2007-03-01 09:45:00,53.79,53.94,53.57,53.67,45000.0,39.3755,39.4853,39.2144,39.2877,45000.0
2007-03-01 09:50:00,53.67,53.83,53.6,53.69,75900.0,39.2877,39.4048,39.2364,39.3023,75900.0
2007-03-01 09:55:00,53.81,54.03,53.66,54.0,49350.0,39.3901,39.5512,39.2803,39.5292,49350.0
2007-03-01 10:00:00,53.99,54.43,53.81,54.3,52950.0,39.5219,39.844,39.3901,39.7488,52950.0
2007-03-01 10:05:00,53.97,54.57,53.97,54.43,51600.0,39.5073,39.9465,39.5073,39.844,51600.0
2007-03-01 10:10:00,54.42,54.66,54.19,54.63,50400.0,39.8367,40.0124,39.6683,39.9904,50400.0
2007-03-01 10:15:00,54.63,54.83,54.19,54.82,46200.0,39.9904,40.1368,39.6683,40.1295,46200.0
2007-03-01 10:20:00,54.83,54.85,54.37,54.81,47400.0,40.1368,40.1514,39.8001,40.1222,47400.0
2007-03-01 10:25:00,54.8,55.05,54.61,54.92,33600.0,40.1148,40.2978,39.9758,40.2027,33600.0
2007-03-01 10:30:00,54.82,54.97,54.71,54.9,30900.0,40.1295,40.2393,40.049,40.188,30900.0
2007-03-01 10:35:00,54.9,55.04,54.74,54.93,41400.0,40.188,40.2905,40.0709,40.21,41400.0
2007-03-01 10:40:00,54.95,55.05,54.83,54.91,22050.0,40.2246,40.2978,40.1368,40.1954,22050.0
2007-03-01 10:45:00,55.01,55.01,54.77,54.91,13650.0,40.2686,40.2686,40.0929,40.1954,13650.0
2007-03-01 10:50:00,54.91,55.2,54.83,55.17,28950.0,40.1954,40.4076,40.1368,40.3857,28950.0
2007-03-01 10:55:00,55.17,55.27,54.81,55.09,32400.0,40.3857,40.4589,40.1222,40.3271,32400.0
2007-03-01 11:00:00,55.07,55.27,54.91,54.96,19800.0,40.3125,40.4589,40.1954,40.232,19800.0
2007-03-01 11:05:00,54.97,55.12,54.83,55.0,10200.0,40.2393,40.3491,40.1368,40.2612,10200.0
2007-03-01 11:10:00,54.89,55.02,54.77,54.93,15450.0,40.1807,40.2759,40.0929,40.21,15450.0
2007-03-01 11:15:00,54.77,55.06,54.77,55.03,8850.0,40.0929,40.3052,40.0929,40.2832,8850.0
2007-03-01 11:20:00,55.05,55.09,54.9,55.07,25500.0,40.2978,40.3271,40.188,40.3125,25500.0
2007-03-01 11:25:00,55.08,55.08,54.86,55.0,13500.0,40.3198,40.3198,40.1588,40.2612,13500.0
2007-03-01 11:30:00,55.01,55.09,54.93,55.07,13950.0,40.2686,40.3271,40.21,40.3125,13950.0
2007-03-01 11:35:00,55.03,55.04,54.91,54.92,5700.0,40.2832,40.2905,40.1954,40.2027,5700.0
2007-03-01 11:40:00,54.92,54.98,54.84,54.98,9150.0,40.2027,40.2466,40.1441,40.2466,9150.0
2007-03-01 11:45:00,54.97,55.05,54.9,54.9,7050.0,40.2393,40.2978,40.188,40.188,7050.0
2007-03-01 11:50:00,54.88,55.03,54.85,54.87,16200.0,40.1734,40.2832,40.1514,40.1661,16200.0
2007-03-01 11:55:00,54.89,54.97,54.77,54.89,7350.0,40.1807,40.2393,40.0929,40.1807,7350.0
2007-03-01 12:00:00,54.93,54.97,54.81,54.93,21300.0,40.21,40.2393,40.1222,40.21,21300.0
2007-03-01 12:05:00,54.9,54.91,54.8,54.8,26700.0,40.188,40.1954,40.1148,40.1148,26700.0
2007-03-01 12:10:00,54.82,54.93,54.82,54.84,8850.0,40.1295,40.21,40.1295,40.1441,8850.0
2007-03-01 12:15:00,54.84,54.84,54.73,54.75,7050.0,40.1441,40.1441,40.0636,40.0782,7050.0
2007-03-01 12:20:00,54.75,54.88,54.73,54.85,11850.0,40.0782,40.1734,40.0636,40.1514,11850.0
2007-03-01 12:25:00,54.88,54.88,54.76,54.76,5850.0,40.1734,40.1734,40.0856,40.0856,5850.0
2007-03-01 12:30:00,54.77,54.83,54.76,54.76,11700.0,40.0929,40.1368,40.0856,40.0856,11700.0
2007-03-01 12:35:00,54.76,54.83,54.74,54.78,9900.0,40.0856,40.1368,40.0709,40.1002,9900.0
2007-03-01 12:40:00,54.81,54.89,54.81,54.87,5550.0,40.1222,40.1807,40.1222,40.1661,5550.0
2007-03-01 12:45:00,54.89,54.97,54.89,54.97,6750.0,40.1807,40.2393,40.1807,40.2393,6750.0
2007-03-01 12:50:00,54.98,54.99,54.91,54.91,6000.0,40.2466,40.2539,40.1954,40.1954,6000.0
2007-03-01 12:55:00,54.93,54.97,54.93,54.96,6900.0,40.21,40.2393,40.21,40.232,6900.0
2007-03-01 13:00:00,54.96,55.05,54.96,55.05,20250.0,40.232,40.2978,40.232,40.2978,20250.0
2007-03-01 13:05:00,55.06,55.07,55.03,55.03,10800.0,40.3052,40.3125,40.2832,40.2832,10800.0
2007-03-01 13:10:00,55.03,55.06,55.03,55.06,8100.0,40.2832,40.3052,40.2832,40.3052,8100.0
2007-03-01 13:15:00,55.05,55.06,55.03,55.04,11700.0,40.2978,40.3052,40.2832,40.2905,11700.0
2007-03-01 13:20:00,55.03,55.07,55.03,55.04,10650.0,40.2832,40.3125,40.2832,40.2905,10650.0
2007-03-01 13:25:00,55.03,55.07,55.03,55.07,7500.0,40.2832,40.3125,40.2832,40.3125,7500.0
2007-03-01 13:30:00,55.08,55.14,55.06,55.09,16650.0,40.3198,40.3637,40.3052,40.3271,16650.0
2007-03-01 13:35:00,55.1,55.13,55.05,55.05,15600.0,40.3344,40.3564,40.2978,40.2978,15600.0
2007-03-01 13:40:00,55.05,55.08,55.03,55.04,9900.0,40.2978,40.3198,40.2832,40.2905,9900.0
2007-03-01 13:45:00,55.06,55.1,55.04,55.1,7650.0,40.3052,40.3344,40.2905,40.3344,7650.0
2007-03-01 13:50:00,55.13,55.17,55.07,55.11,12000.0,40.3564,40.3857,40.3125,40.3418,12000.0
2007-03-01 13:55:00,55.11,55.15,55.07,55.15,10350.0,40.3418,40.371,40.3125,40.371,10350.0
2007-03-01 14:00:00,55.16,55.29,55.12,55.25,12300.0,40.3784,40.4735,40.3491,40.4442,12300.0
2007-03-01 14:05:00,55.26,55.3,55.19,55.27,16050.0,40.4516,40.4808,40.4003,40.4589,16050.0
2007-03-01 14:10:00,55.27,55.32,55.24,55.32,22950.0,40.4589,40.4955,40.4369,40.4955,22950.0
2007-03-01 14:15:00,55.31,55.35,55.27,55.27,19050.0,40.4882,40.5174,40.4589,40.4589,19050.0
2007-03-01 14:20:00,55.25,55.27,55.18,55.25,19950.0,40.4442,40.4589,40.393,40.4442,19950.0
2007-03-01 14:25:00,55.27,55.27,55.15,55.15,9300.0,40.4589,40.4589,40.371,40.371,9300.0
2007-03-01 14:30:00,55.15,55.23,55.13,55.22,13650.0,40.371,40.4296,40.3564,40.4223,13650.0
2007-03-01 14:35:00,55.23,55.31,55.23,55.25,8700.0,40.4296,40.4882,40.4296,40.4442,8700.0
2007-03-01 14:40:00,55.23,55.27,55.17,55.22,9000.0,40.4296,40.4589,40.3857,40.4223,9000.0
2007-03-01 14:45:00,55.23,55.31,55.22,55.28,9150.0,40.4296,40.4882,40.4223,40.4662,9150.0
2007-03-01 14:50:00,55.27,55.32,55.23,55.24,14400.0,40.4589,40.4955,40.4296,40.4369,14400.0
2007-03-01 14:55:00,55.24,55.26,55.18,55.21,10500.0,40.4369,40.4516,40.393,40.415,10500.0
2007-03-01 15:00:00,55.21,55.26,55.15,55.18,12600.0,40.415,40.4516,40.371,40.393,12600.0
2007-03-01 15:05:00,55.16,55.3,55.15,55.25,29400.0,40.3784,40.4808,40.371,40.4442,29400.0
2007-03-01 15:10:00,55.25,55.34,55.17,55.29,26100.0,40.4442,40.5101,40.3857,40.4735,26100.0
2007-03-01 15:15:00,55.29,55.31,55.2,55.22,17850.0,40.4735,40.4882,40.4076,40.4223,17850.0
2007-03-01 15:20:00,55.23,55.23,55.04,55.08,23250.0,40.4296,40.4296,40.2905,40.3198,23250.0
2007-03-01 15:25:00,55.07,55.14,55.03,55.13,22050.0,40.3125,40.3637,40.2832,40.3564,22050.0
2007-03-01 15:30:00,55.14,55.21,55.12,55.13,29400.0,40.3637,40.415,40.3491,40.3564,29400.0
2007-03-01 15:35:00,55.13,55.2,55.12,55.15,39600.0,40.3564,40.4076,40.3491,40.371,39600.0
2007-03-01 15:40:00,55.13,55.15,55.07,55.15,10950.0,40.3564,40.371,40.3125,40.371,10950.0
2007-03-01 15:45:00,55.15,55.19,55.11,55.19,48600.0,40.371,40.4003,40.3418,40.4003,48600.0
2007-03-01 15:50:00,55.19,55.2,55.16,55.17,19950.0,40.4003,40.4076,40.3784,40.3857,19950.0
2007-03-01 15:55:00,55.17,55.26,55.15,55.2,67500.0,40.3857,40.4516,40.371,40.4076,67500.0
2007-03-02 09:35:00,54.93,54.97,54.66,54.75,32550.0,40.21,40.2393,40.0124,40.0782,32550.0
2007-03-02 09:40:00,54.75,55.08,54.75,55.08,23100.0,40.0782,40.3198,40.0782,40.3198,23100.0
2007-03-02 09:45:00,55.07,55.23,55.04,55.11,30000.0,40.3125,40.4296,40.2905,40.3418,30000.0
2007-03-02 09:50:00,55.11,55.19,55.03,55.13,16050.0,40.3418,40.4003,40.2832,40.3564,16050.0
2007-03-02 09:55:00,55.1,55.19,55.09,55.15,8550.0,40.3344,40.4003,40.3271,40.371,8550.0
2007-03-02 10:00:00,55.19,55.32,55.1,55.21,15300.0,40.4003,40.4955,40.3344,40.415,15300.0
2007-03-02 10:05:00,55.24,55.27,55.14,55.23,11550.0,40.4369,40.4589,40.3637,40.4296,11550.0
2007-03-02 10:10:00,55.23,55.4,55.23,55.31,13350.0,40.4296,40.554,40.4296,40.4882,13350.0
2007-03-02 10:15:00,55.31,55.33,55.25,55.28,10050.0,40.4882,40.5028,40.4442,40.4662,10050.0
2007-03-02 10:20:00,55.28,55.29,55.23,55.23,10500.0,40.4662,40.4735,40.4296,40.4296,10500.0
2007-03-02 10:25:00,55.23,55.25,55.17,55.2,16200.0,40.4296,40.4442,40.3857,40.4076,16200.0
2007-03-02 10:30:00,55.2,55.23,55.16,55.19,43800.0,40.4076,40.4296,40.3784,40.4003,43800.0
2007-03-02 10:35:00,55.17,55.2,55.17,55.17,17400.0,40.3857,40.4076,40.3857,40.3857,17400.0
2007-03-02 10:40:00,55.17,55.28,55.17,55.26,18900.0,40.3857,40.4662,40.3857,40.4516,18900.0
2007-03-02 10:45:00,55.25,55.29,55.25,55.27,24450.0,40.4442,40.4735,40.4442,40.4589,24450.0
2007-03-02 10:50:00,55.27,55.27,55.22,55.24,8700.0,40.4589,40.4589,40.4223,40.4369,8700.0
2007-03-02 10:55:00,55.24,55.3,55.24,55.27,8100.0,40.4369,40.4808,40.4369,40.4589,8100.0
2007-03-02 11:00:00,55.27,55.29,55.21,55.27,28200.0,40.4589,40.4735,40.415,40.4589,28200.0
2007-03-02 11:05:00,55.29,55.34,55.25,55.32,9600.0,40.4735,40.5101,40.4442,40.4955,9600.0
2007-03-02 11:10:00,55.3,55.34,55.25,55.33,6750.0,40.4808,40.5101,40.4442,40.5028,6750.0
2007-03-02 11:15:00,55.34,55.42,55.29,55.42,29400.0,40.5101,40.5687,40.4735,40.5687,29400.0
2007-03-02 11:20:00,55.39,55.39,55.26,55.27,29700.0,40.5467,40.5467,40.4516,40.4589,29700.0
2007-03-02 11:25:00,55.27,55.28,55.2,55.25,16200.0,40.4589,40.4662,40.4076,40.4442,16200.0
2007-03-02 11:30:00,55.24,55.27,55.2,55.21,36300.0,40.4369,40.4589,40.4076,40.415,36300.0
2007-03-02 11:35:00,55.2,55.26,55.2,55.25,14100.0,40.4076,40.4516,40.4076,40.4442,14100.0
2007-03-02 11:40:00,55.24,55.26,55.19,55.24,12450.0,40.4369,40.4516,40.4003,40.4369,12450.0
2007-03-02 11:45:00,55.23,55.25,55.18,55.18,5400.0,40.4296,40.4442,40.393,40.393,5400.0
2007-03-02 11:50:00,55.18,55.21,55.17,55.2,30000.0,40.393,40.415,40.3857,40.4076,30000.0
2007-03-02 11:55:00,55.2,55.25,55.2,55.25,9750.0,40.4076,40.4442,40.4076,40.4442,9750.0
2007-03-02 12:00:00,55.24,55.25,55.19,55.24,6750.0,40.4369,40.4442,40.4003,40.4369,6750.0
2007-03-02 12:05:00,55.24,55.27,55.23,55.24,48300.0,40.4369,40.4589,40.4296,40.4369,48300.0
2007-03-02 12:10:00,55.23,55.23,55.2,55.21,8400.0,40.4296,40.4296,40.4076,40.415,8400.0
2007-03-02 12:15:00,55.2,55.22,55.2,55.22,37650.0,40.4076,40.4223,40.4076,40.4223,37650.0
2007-03-02 12:20:00,55.22,55.24,55.2,55.2,25800.0,40.4223,40.4369,40.4076,40.4076,25800.0
2007-03-02 12:25:00,55.2,55.22,55.2,55.21,39900.0,40.4076,40.4223,40.4076,40.415,39900.0
2007-03-02 12:30:00,55.21,55.25,55.11,55.16,19200.0,40.415,40.4442,40.3418,40.3784,19200.0
2007-03-02 12:35:00,55.15,55.19,55.13,55.17,12750.0,40.371,40.4003,40.3564,40.3857,12750.0
2007-03-02 12:40:00,55.17,55.19,55.15,55.19,41250.0,40.3857,40.4003,40.371,40.4003,41250.0
2007-03-02 12:45:00,55.19,55.26,55.19,55.23,19800.0,40.4003,40.4516,40.4003,40.4296,19800.0
2007-03-02 12:50:00,55.24,55.29,55.21,55.28,18300.0,40.4369,40.4735,40.415,40.4662,18300.0
2007-03-02 12:55:00,55.28,55.29,55.27,55.29,13800.0,40.4662,40.4735,40.4589,40.4735,13800.0
2007-03-02 13:00:00,55.27,55.35,55.27,55.34,22350.0,40.4589,40.5174,40.4589,40.5101,22350.0
2007-03-02 13:05:00,55.3,55.31,55.27,55.3,16500.0,40.4808,40.4882,40.4589,40.4808,16500.0
2007-03-02 13:10:00,55.3,55.31,55.27,55.3,20550.0,40.4808,40.4882,40.4589,40.4808,20550.0
2007-03-02 13:15:00,55.3,55.35,55.25,55.25,9900.0,40.4808,40.5174,40.4442,40.4442,9900.0
2007-03-02 13:20:00,55.25,55.29,55.24,55.25,32250.0,40.4442,40.4735,40.4369,40.4442,32250.0
2007-03-02 13:25:00,55.23,55.31,55.06,55.12,39600.0,40.4296,40.4882,40.3052,40.3491,39600.0
2007-03-02 13:30:00,55.13,55.13,55.0,55.06,18150.0,40.3564,40.3564,40.2612,40.3052,18150.0
2007-03-02 13:35:00,55.05,55.11,55.03,55.06,10800.0,40.2978,40.3418,40.2832,40.3052,10800.0
2007-03-02 13:40:00,55.04,55.13,55.0,55.07,16800.0,40.2905,40.3564,40.2612,40.3125,16800.0
2007-03-02 13:45:00,55.04,55.13,55.0,55.12,17850.0,40.2905,40.3564,40.2612,40.3491,17850.0
2007-03-02 13:50:00,55.12,55.15,55.07,55.08,22800.0,40.3491,40.371,40.3125,40.3198,22800.0
2007-03-02 13:55:00,55.09,55.17,55.05,55.13,21150.0,40.3271,40.3857,40.2978,40.3564,21150.0
2007-03-02 14:00:00,55.13,55.13,55.05,55.11,14550.0,40.3564,40.3564,40.2978,40.3418,14550.0
2007-03-02 14:05:00,55.11,55.13,55.05,55.07,16200.0,40.3418,40.3564,40.2978,40.3125,16200.0
2007-03-02 14:10:00,55.07,55.1,55.07,55.07,13950.0,40.3125,40.3344,40.3125,40.3125,13950.0
2007-03-02 14:15:00,55.05,55.08,54.97,55.05,28800.0,40.2978,40.3198,40.2393,40.2978,28800.0
2007-03-02 14:20:00,55.04,55.09,55.03,55.08,34200.0,40.2905,40.3271,40.2832,40.3198,34200.0
2007-03-02 14:25:00,55.07,55.15,55.07,55.14,24600.0,40.3125,40.371,40.3125,40.3637,24600.0
2007-03-02 14:30:00,55.14,55.19,55.13,55.15,15300.0,40.3637,40.4003,40.3564,40.371,15300.0
2007-03-02 14:35:00,55.15,55.27,55.13,55.26,18150.0,40.371,40.4589,40.3564,40.4516,18150.0
2007-03-02 14:40:00,55.26,55.35,55.25,55.29,15900.0,40.4516,40.5174,40.4442,40.4735,15900.0
2007-03-02 14:45:00,55.27,55.27,55.19,55.21,8700.0,40.4589,40.4589,40.4003,40.415,8700.0
2007-03-02 14:50:00,55.19,55.27,55.19,55.22,10650.0,40.4003,40.4589,40.4003,40.4223,10650.0
2007-03-02 14:55:00,55.23,55.23,55.15,55.16,31050.0,40.4296,40.4296,40.371,40.3784,31050.0
2007-03-02 15:00:00,55.17,55.31,55.17,55.25,14100.0,40.3857,40.4882,40.3857,40.4442,14100.0
2007-03-02 15:05:00,55.23,55.25,55.16,55.25,10050.0,40.4296,40.4442,40.3784,40.4442,10050.0
2007-03-02 15:10:00,55.25,55.25,55.15,55.19,37800.0,40.4442,40.4442,40.371,40.4003,37800.0
2007-03-02 15:15:00,55.19,55.23,55.17,55.2,30150.0,40.4003,40.4296,40.3857,40.4076,30150.0
2007-03-02 15:20:00,55.2,55.23,55.2,55.21,18900.0,40.4076,40.4296,40.4076,40.415,18900.0
2007-03-02 15:25:00,55.21,55.22,55.2,55.22,15300.0,40.415,40.4223,40.4076,40.4223,15300.0
2007-03-02 15:30:00,55.23,55.24,55.13,55.16,30600.0,40.4296,40.4369,40.3564,40.3784,30600.0
2007-03-02 15:35:00,55.15,55.2,55.13,55.19,19050.0,40.371,40.4076,40.3564,40.4003,19050.0
2007-03-02 15:40:00,55.19,55.22,55.19,55.19,28200.0,40.4003,40.4223,40.4003,40.4003,28200.0
2007-03-02 15:45:00,55.19,55.22,55.19,55.22,29700.0,40.4003,40.4223,40.4003,40.4223,29700.0
2007-03-02 15:50:00,55.21,55.27,55.06,55.07,70500.0,40.415,40.4589,40.3052,40.3125,70500.0
2007-03-02 15:55:00,55.07,55.17,55.03,55.03,114000.0,40.3125,40.3857,40.2832,40.2832,114000.0
2007-03-05 09:35:00,54.53,54.89,54.5,54.75,39150.0,39.9172,40.1807,39.8952,40.0782,39150.0
2007-03-05 09:40:00,54.74,54.9,54.66,54.66,24750.0,40.0709,40.188,40.0124,40.0124,24750.0
2007-03-05 09:45:00,54.66,54.84,54.66,54.82,40650.0,40.0124,40.1441,40.0124,40.1295,40650.0
2007-03-05 09:50:00,54.78,54.83,54.64,54.83,13200.0,40.1002,40.1368,39.9977,40.1368,13200.0
2007-03-05 09:55:00,54.83,55.02,54.78,55.02,11850.0,40.1368,40.2759,40.1002,40.2759,11850.0
2007-03-05 10:00:00,55.07,55.08,54.76,54.79,19950.0,40.3125,40.3198,40.0856,40.1075,19950.0
2007-03-05 10:05:00,54.79,54.9,54.79,54.89,8700.0,40.1075,40.188,40.1075,40.1807,8700.0
2007-03-05 10:10:00,54.9,55.25,54.9,55.16,21750.0,40.188,40.4442,40.188,40.3784,21750.0
2007-03-05 10:15:00,55.15,55.3,55.11,55.16,10350.0,40.371,40.4808,40.3418,40.3784,10350.0
2007-03-05 10:20:00,55.15,55.15,55.0,55.02,8400.0,40.371,40.371,40.2612,40.2759,8400.0
2007-03-05 10:25:00,55.0,55.0,54.92,54.96,7950.0,40.2612,40.2612,40.2027,40.232,7950.0
2007-03-05 10:30:00,54.96,54.96,54.85,54.9,19800.0,40.232,40.232,40.1514,40.188,19800.0
2007-03-05 10:35:00,54.89,54.89,54.77,54.79,9150.0,40.1807,40.1807,40.0929,40.1075,9150.0
2007-03-05 10:40:00,54.77,54.89,54.71,54.71,24900.0,40.0929,40.1807,40.049,40.049,24900.0
2007-03-05 10:45:00,54.71,54.77,54.71,54.73,18900.0,40.049,40.0929,40.049,40.0636,18900.0
2007-03-05 10:50:00,54.74,54.75,54.68,54.72,30900.0,40.0709,40.0782,40.027,40.0563,30900.0
2007-03-05 10:55:00,54.73,54.77,54.71,54.77,11850.0,40.0636,40.0929,40.049,40.0929,11850.0
2007-03-05 11:00:00,54.77,54.8,54.73,54.78,21150.0,40.0929,40.1148,40.0636,40.1002,21150.0
2007-03-05 11:05:00,54.79,54.96,54.79,54.93,15600.0,40.1075,40.232,40.1075,40.21,15600.0
2007-03-05 11:10:00,54.95,54.97,54.91,54.91,7200.0,40.2246,40.2393,40.1954,40.1954,7200.0
2007-03-05 11:15:00,54.93,55.07,54.91,55.05,12000.0,40.21,40.3125,40.1954,40.2978,12000.0
2007-03-05 11:20:00,55.06,55.11,55.02,55.05,17100.0,40.3052,40.3418,40.2759,40.2978,17100.0
2007-03-05 11:25:00,55.05,55.08,55.05,55.08,14250.0,40.2978,40.3198,40.2978,40.3198,14250.0
2007-03-05 11:30:00,55.07,55.09,55.03,55.05,19800.0,40.3125,40.3271,40.2832,40.2978,19800.0
2007-03-05 11:35:00,55.05,55.05,54.94,54.97,18450.0,40.2978,40.2978,40.2173,40.2393,18450.0
2007-03-05 11:40:00,54.97,54.97,54.83,54.87,8850.0,40.2393,40.2393,40.1368,40.1661,8850.0
2007-03-05 11:45:00,54.87,54.9,54.83,54.87,9150.0,40.1661,40.188,40.1368,40.1661,9150.0
2007-03-05 11:50:00,54.89,54.9,54.82,54.83,7650.0,40.1807,40.188,40.1295,40.1368,7650.0
2007-03-05 11:55:00,54.82,54.82,54.75,54.79,7500.0,40.1295,40.1295,40.0782,40.1075,7500.0
2007-03-05 12:00:00,54.77,54.85,54.74,54.75,14850.0,40.0929,40.1514,40.0709,40.0782,14850.0
2007-03-05 12:05:00,54.73,54.74,54.7,54.71,8700.0,40.0636,40.0709,40.0416,40.049,8700.0
2007-03-05 12:10:00,54.72,54.8,54.72,54.75,9750.0,40.0563,40.1148,40.0563,40.0782,9750.0
2007-03-05 12:15:00,54.75,54.76,54.73,54.75,22800.0,40.0782,40.0856,40.0636,40.0782,22800.0
2007-03-05 12:20:00,54.75,54.83,54.75,54.83,9600.0,40.0782,40.1368,40.0782,40.1368,9600.0
2007-03-05 12:25:00,54.83,54.83,54.71,54.71,6600.0,40.1368,40.1368,40.049,40.049,6600.0
2007-03-05 12:30:00,54.7,54.71,54.68,54.69,11850.0,40.0416,40.049,40.027,40.0343,11850.0
2007-03-05 12:35:00,54.69,54.77,54.68,54.68,12900.0,40.0343,40.0929,40.027,40.027,12900.0
2007-03-05 12:40:00,54.7,54.78,54.69,54.78,12000.0,40.0416,40.1002,40.0343,40.1002,12000.0
2007-03-05 12:45:00,54.77,54.79,54.72,54.72,9450.0,40.0929,40.1075,40.0563,40.0563,9450.0
2007-03-05 12:50:00,54.73,54.75,54.67,54.68,11250.0,40.0636,40.0782,40.0197,40.027,11250.0
2007-03-05 12:55:00,54.67,54.69,54.66,54.67,22650.0,40.0197,40.0343,40.0124,40.0197,22650.0
2007-03-05 13:00:00,54.68,54.73,54.66,54.68,6600.0,40.027,40.0636,40.0124,40.027,6600.0
2007-03-05 13:05:00,54.68,54.68,54.66,54.67,4500.0,40.027,40.027,40.0124,40.0197,4500.0
2007-03-05 13:10:00,54.68,54.77,54.67,54.77,21000.0,40.027,40.0929,40.0197,40.0929,21000.0
2007-03-05 13:15:00,54.77,54.8,54.74,54.79,8850.0,40.0929,40.1148,40.0709,40.1075,8850.0
2007-03-05 13:20:00,54.78,54.79,54.74,54.75,4050.0,40.1002,40.1075,40.0709,40.0782,4050.0
2007-03-05 13:25:00,54.75,54.75,54.67,54.75,7350.0,40.0782,40.0782,40.0197,40.0782,7350.0
2007-03-05 13:30:00,54.75,54.78,54.73,54.76,8100.0,40.0782,40.1002,40.0636,40.0856,8100.0
2007-03-05 13:35:00,54.76,54.77,54.73,54.77,10050.0,40.0856,40.0929,40.0636,40.0929,10050.0
2007-03-05 13:40:00,54.77,54.85,54.75,54.82,18150.0,40.0929,40.1514,40.0782,40.1295,18150.0
2007-03-05 13:45:00,54.84,54.85,54.79,54.81,25500.0,40.1441,40.1514,40.1075,40.1222,25500.0
2007-03-05 13:50:00,54.81,54.83,54.79,54.79,37050.0,40.1222,40.1368,40.1075,40.1075,37050.0
2007-03-05 13:55:00,54.79,54.81,54.77,54.81,13650.0,40.1075,40.1222,40.0929,40.1222,13650.0
2007-03-05 14:00:00,54.81,54.91,54.81,54.88,30600.0,40.1222,40.1954,40.1222,40.1734,30600.0
2007-03-05 14:05:00,54.88,54.95,54.87,54.94,7500.0,40.1734,40.2246,40.1661,40.2173,7500.0
2007-03-05 14:10:00,54.94,54.95,54.83,54.83,6150.0,40.2173,40.2246,40.1368,40.1368,6150.0
2007-03-05 14:15:00,54.79,54.81,54.75,54.77,9750.0,40.1075,40.1222,40.0782,40.0929,9750.0
2007-03-05 14:20:00,54.76,54.83,54.75,54.78,8550.0,40.0856,40.1368,40.0782,40.1002,8550.0
2007-03-05 14:25:00,54.79,54.81,54.71,54.75,11850.0,40.1075,40.1222,40.049,40.0782,11850.0
2007-03-05 14:30:00,54.75,54.79,54.73,54.74,12000.0,40.0782,40.1075,40.0636,40.0709,12000.0
2007-03-05 14:35:00,54.75,54.81,54.75,54.76,10200.0,40.0782,40.1222,40.0782,40.0856,10200.0
2007-03-05 14:40:00,54.77,54.81,54.75,54.78,14100.0,40.0929,40.1222,40.0782,40.1002,14100.0
2007-03-05 14:45:00,54.77,54.88,54.73,54.85,15000.0,40.0929,40.1734,40.0636,40.1514,15000.0
2007-03-05 14:50:00,54.86,54.87,54.79,54.79,7950.0,40.1588,40.1661,40.1075,40.1075,7950.0
2007-03-05 14:55:00,54.78,54.79,54.73,54.73,9750.0,40.1002,40.1075,40.0636,40.0636,9750.0
2007-03-05 15:00:00,54.74,54.76,54.67,54.67,29250.0,40.0709,40.0856,40.0197,40.0197,29250.0
2007-03-05 15:05:00,54.67,54.68,54.57,54.59,68700.0,40.0197,40.027,39.9465,39.9611,68700.0
2007-03-05 15:10:00,54.59,54.73,54.59,54.69,58500.0,39.9611,40.0636,39.9611,40.0343,58500.0
2007-03-05 15:15:00,54.69,54.71,54.66,54.66,23250.0,40.0343,40.049,40.0124,40.0124,23250.0
2007-03-05 15:20:00,54.67,54.79,54.66,54.73,28050.0,40.0197,40.1075,40.0124,40.0636,28050.0
2007-03-05 15:25:00,54.73,54.8,54.71,54.75,12900.0,40.0636,40.1148,40.049,40.0782,12900.0
2007-03-05 15:30:00,54.77,54.79,54.66,54.67,18150.0,40.0929,40.1075,40.0124,40.0197,18150.0
2007-03-05 15:35:00,54.67,54.68,54.66,54.66,19800.0,40.0197,40.027,40.0124,40.0124,19800.0
2007-03-05 15:40:00,54.65,54.66,54.63,54.64,29250.0,40.005,40.0124,39.9904,39.9977,29250.0
2007-03-05 15:45:00,54.63,54.67,54.63,54.65,26700.0,39.9904,40.0197,39.9904,40.005,26700.0
2007-03-05 15:50:00,54.64,54.64,54.59,54.61,57450.0,39.9977,39.9977,39.9611,39.9758,57450.0
2007-03-05 15:55:00,54.6,54.63,54.59,54.59,163350.0,39.9684,39.9904,39.9611,39.9611,163350.0
2007-03-06 09:30:00,54.89,55.01,54.83,54.83,18450.0,40.1807,40.2686,40.1368,40.1368,18450.0
2007-03-06 09:35:00,54.83,55.17,54.83,55.1,43800.0,40.1368,40.3857,40.1368,40.3344,43800.0
2007-03-06 09:40:00,55.11,55.2,55.08,55.17,34050.0,40.3418,40.4076,40.3198,40.3857,34050.0
2007-03-06 09:45:00,55.11,55.15,55.0,55.01,16800.0,40.3418,40.371,40.2612,40.2686,16800.0
2007-03-06 09:50:00,55.0,55.0,54.79,54.8,16650.0,40.2612,40.2612,40.1075,40.1148,16650.0
2007-03-06 09:55:00,54.82,54.87,54.78,54.87,13950.0,40.1295,40.1661,40.1002,40.1661,13950.0
2007-03-06 10:00:00,54.86,54.93,54.73,54.73,27750.0,40.1588,40.21,40.0636,40.0636,27750.0
2007-03-06 10:05:00,54.73,54.73,54.63,54.64,70200.0,40.0636,40.0636,39.9904,39.9977,70200.0
2007-03-06 10:10:00,54.64,54.67,54.63,54.67,28800.0,39.9977,40.0197,39.9904,40.0197,28800.0
2007-03-06 10:15:00,54.64,54.68,54.6,54.61,48900.0,39.9977,40.027,39.9684,39.9758,48900.0
2007-03-06 10:20:00,54.61,54.61,54.55,54.57,15150.0,39.9758,39.9758,39.9318,39.9465,15150.0
2007-03-06 10:25:00,54.58,54.63,54.57,54.63,16500.0,39.9538,39.9904,39.9465,39.9904,16500.0
2007-03-06 10:30:00,54.63,54.67,54.6,54.65,24450.0,39.9904,40.0197,39.9684,40.005,24450.0
2007-03-06 10:35:00,54.65,54.66,54.6,54.62,30600.0,40.005,40.0124,39.9684,39.9831,30600.0
2007-03-06 10:40:00,54.63,54.63,54.57,54.58,16050.0,39.9904,39.9904,39.9465,39.9538,16050.0
2007-03-06 10:45:00,54.57,54.59,54.48,54.49,22950.0,39.9465,39.9611,39.8806,39.8879,22950.0
2007-03-06 10:50:00,54.57,54.57,54.43,54.47,39300.0,39.9465,39.9465,39.844,39.8733,39300.0
2007-03-06 10:55:00,54.5,54.5,54.43,54.43,18900.0,39.8952,39.8952,39.844,39.844,18900.0
2007-03-06 11:00:00,54.45,54.53,54.45,54.5,22500.0,39.8586,39.9172,39.8586,39.8952,22500.0
2007-03-06 11:05:00,54.5,54.61,54.47,54.61,31650.0,39.8952,39.9758,39.8733,39.9758,31650.0
2007-03-06 11:10:00,54.6,54.66,54.6,54.64,4050.0,39.9684,40.0124,39.9684,39.9977,4050.0
2007-03-06 11:15:00,54.61,54.66,54.59,54.64,3750.0,39.9758,40.0124,39.9611,39.9977,3750.0
2007-03-06 11:20:00,54.65,54.73,54.64,54.73,7200.0,40.005,40.0636,39.9977,40.0636,7200.0
2007-03-06 11:25:00,54.72,54.8,54.7,54.8,7050.0,40.0563,40.1148,40.0416,40.1148,7050.0
2007-03-06 11:30:00,54.79,54.87,54.79,54.83,16800.0,40.1075,40.1661,40.1075,40.1368,16800.0
2007-03-06 11:35:00,54.83,54.83,54.77,54.79,6600.0,40.1368,40.1368,40.0929,40.1075,6600.0
2007-03-06 11:40:00,54.79,54.92,54.79,54.92,11250.0,40.1075,40.2027,40.1075,40.2027,11250.0
2007-03-06 11:45:00,54.93,55.01,54.92,54.99,31350.0,40.21,40.2686,40.2027,40.2539,31350.0
2007-03-06 11:50:00,55.0,55.01,54.95,54.98,26250.0,40.2612,40.2686,40.2246,40.2466,26250.0
2007-03-06 11:55:00,54.97,55.1,54.97,55.07,52650.0,40.2393,40.3344,40.2393,40.3125,52650.0
2007-03-06 12:00:00,55.06,55.11,54.91,54.92,32550.0,40.3052,40.3418,40.1954,40.2027,32550.0
2007-03-06 12:05:00,54.91,54.94,54.88,54.94,10350.0,40.1954,40.2173,40.1734,40.2173,10350.0
2007-03-06 12:10:00,54.91,54.92,54.83,54.91,15000.0,40.1954,40.2027,40.1368,40.1954,15000.0
2007-03-06 12:15:00,54.88,54.93,54.88,54.91,5850.0,40.1734,40.21,40.1734,40.1954,5850.0
2007-03-06 12:20:00,54.91,54.91,54.85,54.86,6600.0,40.1954,40.1954,40.1514,40.1588,6600.0
2007-03-06 12:25:00,54.87,54.92,54.85,54.91,3900.0,40.1661,40.2027,40.1514,40.1954,3900.0
2007-03-06 12:30:00,54.92,55.17,54.92,55.16,41550.0,40.2027,40.3857,40.2027,40.3784,41550.0
2007-03-06 12:35:00,55.17,55.19,55.04,55.04,27600.0,40.3857,40.4003,40.2905,40.2905,27600.0
2007-03-06 12:40:00,55.04,55.08,55.0,55.07,11550.0,40.2905,40.3198,40.2612,40.3125,11550.0
2007-03-06 12:45:00,55.08,55.17,55.08,55.15,8100.0,40.3198,40.3857,40.3198,40.371,8100.0
2007-03-06 12:50:00,55.14,55.15,55.1,55.11,6750.0,40.3637,40.371,40.3344,40.3418,6750.0
2007-03-06 12:55:00,55.09,55.11,55.06,55.11,2400.0,40.3271,40.3418,40.3052,40.3418,2400.0
2007-03-06 13:00:00,55.09,55.11,55.09,55.11,4500.0,40.3271,40.3418,40.3271,40.3418,4500.0
2007-03-06 13:05:00,55.11,55.13,55.05,55.13,6000.0,40.3418,40.3564,40.2978,40.3564,6000.0
2007-03-06 13:10:00,55.13,55.14,55.1,55.1,3150.0,40.3564,40.3637,40.3344,40.3344,3150.0
2007-03-06 13:15:00,55.1,55.12,55.06,55.07,19950.0,40.3344,40.3491,40.3052,40.3125,19950.0
2007-03-06 13:20:00,55.07,55.13,55.06,55.13,8700.0,40.3125,40.3564,40.3052,40.3564,8700.0
2007-03-06 13:25:00,55.12,55.18,55.12,55.18,1800.0,40.3491,40.393,40.3491,40.393,1800.0
2007-03-06 13:30:00,55.19,55.28,55.15,55.28,16650.0,40.4003,40.4662,40.371,40.4662,16650.0
2007-03-06 13:35:00,55.27,55.27,55.19,55.21,3750.0,40.4589,40.4589,40.4003,40.415,3750.0
2007-03-06 13:40:00,55.2,55.3,55.2,55.3,2850.0,40.4076,40.4808,40.4076,40.4808,2850.0
2007-03-06 13:45:00,55.3,55.3,55.23,55.23,5550.0,40.4808,40.4808,40.4296,40.4296,5550.0
2007-03-06 13:50:00,55.26,55.26,55.18,55.21,13050.0,40.4516,40.4516,40.393,40.415,13050.0
2007-03-06 13:55:00,55.21,55.26,55.18,55.18,5400.0,40.415,40.4516,40.393,40.393,5400.0
2007-03-06 14:00:00,55.2,55.35,55.2,55.33,8700.0,40.4076,40.5174,40.4076,40.5028,8700.0
2007-03-06 14:05:00,55.33,55.33,55.23,55.3,13800.0,40.5028,40.5028,40.4296,40.4808,13800.0
2007-03-06 14:10:00,55.29,55.29,55.21,55.23,9450.0,40.4735,40.4735,40.415,40.4296,9450.0
2007-03-06 14:15:00,55.24,55.26,55.24,55.25,6750.0,40.4369,40.4516,40.4369,40.4442,6750.0
2007-03-06 14:20:00,55.27,55.29,55.25,55.29,7200.0,40.4589,40.4735,40.4442,40.4735,7200.0
2007-03-06 14:25:00,55.31,55.34,55.22,55.27,13050.0,40.4882,40.5101,40.4223,40.4589,13050.0
2007-03-06 14:30:00,55.29,55.29,55.25,55.27,5550.0,40.4735,40.4735,40.4442,40.4589,5550.0
2007-03-06 14:35:00,55.27,55.27,55.19,55.24,10500.0,40.4589,40.4589,40.4003,40.4369,10500.0
2007-03-06 14:40:00,55.26,55.33,55.24,55.33,6000.0,40.4516,40.5028,40.4369,40.5028,6000.0
2007-03-06 14:45:00,55.34,55.37,55.33,55.37,14700.0,40.5101,40.5321,40.5028,40.5321,14700.0
2007-03-06 14:50:00,55.35,55.35,55.31,55.35,7950.0,40.5174,40.5174,40.4882,40.5174,7950.0
2007-03-06 14:55:00,55.33,55.41,55.33,55.4,13500.0,40.5028,40.5614,40.5028,40.554,13500.0
2007-03-06 15:00:00,55.41,55.42,55.37,55.41,13500.0,40.5614,40.5687,40.5321,40.5614,13500.0
2007-03-06 15:05:00,55.41,55.49,55.39,55.49,10800.0,40.5614,40.6199,40.5467,40.6199,10800.0
2007-03-06 15:10:00,55.51,55.55,55.49,55.55,16650.0,40.6346,40.6639,40.6199,40.6639,16650.0
2007-03-06 15:15:00,55.55,55.56,55.45,55.5,16200.0,40.6639,40.6712,40.5907,40.6273,16200.0
2007-03-06 15:20:00,55.5,55.51,55.46,55.46,16650.0,40.6273,40.6346,40.598,40.598,16650.0
2007-03-06 15:25:00,55.46,55.49,55.45,55.45,37200.0,40.598,40.6199,40.5907,40.5907,37200.0
2007-03-06 15:30:00,55.45,55.47,55.38,55.4,26400.0,40.5907,40.6053,40.5394,40.554,26400.0
2007-03-06 15:35:00,55.39,55.41,55.34,55.35,14100.0,40.5467,40.5614,40.5101,40.5174,14100.0
2007-03-06 15:40:00,55.35,55.36,55.27,55.29,23100.0,40.5174,40.5248,40.4589,40.4735,23100.0
2007-03-06 15:45:00,55.29,55.29,55.25,55.25,33750.0,40.4735,40.4735,40.4442,40.4442,33750.0
2007-03-06 15:50:00,55.25,55.26,55.21,55.25,51900.0,40.4442,40.4516,40.415,40.4442,51900.0
2007-03-06 15:55:00,55.25,55.3,55.23,55.25,27600.0,40.4442,40.4808,40.4296,40.4442,27600.0
2007-03-07 09:30:00,55.13,55.39,55.09,55.35,15000.0,40.3564,40.5467,40.3271,40.5174,15000.0
2007-03-07 09:35:00,55.31,55.32,54.95,55.26,26700.0,40.4882,40.4955,40.2246,40.4516,26700.0
2007-03-07 09:40:00,55.29,55.41,55.26,55.26,20850.0,40.4735,40.5614,40.4516,40.4516,20850.0
2007-03-07 09:45:00,55.29,55.55,55.26,55.41,23550.0,40.4735,40.6639,40.4516,40.5614,23550.0
2007-03-07 09:50:00,55.43,55.49,55.41,55.45,11100.0,40.576,40.6199,40.5614,40.5907,11100.0
2007-03-07 09:55:00,55.44,55.49,55.28,55.45,15300.0,40.5833,40.6199,40.4662,40.5907,15300.0
2007-03-07 10:00:00,55.46,55.5,55.35,55.47,42300.0,40.598,40.6273,40.5174,40.6053,42300.0
2007-03-07 10:05:00,55.47,55.5,55.37,55.47,30000.0,40.6053,40.6273,40.5321,40.6053,30000.0
2007-03-07 10:10:00,55.47,55.47,55.41,55.44,7050.0,40.6053,40.6053,40.5614,40.5833,7050.0
2007-03-07 10:15:00,55.45,55.49,55.42,55.44,9750.0,40.5907,40.6199,40.5687,40.5833,9750.0
2007-03-07 10:20:00,55.44,55.55,55.44,55.5,17250.0,40.5833,40.6639,40.5833,40.6273,17250.0
2007-03-07 10:25:00,55.5,55.53,55.45,55.5,5850.0,40.6273,40.6492,40.5907,40.6273,5850.0
2007-03-07 10:30:00,55.51,55.55,55.45,55.51,22650.0,40.6346,40.6639,40.5907,40.6346,22650.0
2007-03-07 10:35:00,55.51,55.55,55.47,55.51,9450.0,40.6346,40.6639,40.6053,40.6346,9450.0
2007-03-07 10:40:00,55.52,55.54,55.47,55.49,11700.0,40.6419,40.6565,40.6053,40.6199,11700.0
2007-03-07 10:45:00,55.51,55.55,55.44,55.45,16500.0,40.6346,40.6639,40.5833,40.5907,16500.0
2007-03-07 10:50:00,55.45,55.5,55.44,55.45,7800.0,40.5907,40.6273,40.5833,40.5907,7800.0
2007-03-07 10:55:00,55.47,55.49,55.41,55.41,10050.0,40.6053,40.6199,40.5614,40.5614,10050.0
2007-03-07 11:00:00,55.42,55.43,55.31,55.33,17850.0,40.5687,40.576,40.4882,40.5028,17850.0
2007-03-07 11:05:00,55.33,55.34,55.27,55.29,5550.0,40.5028,40.5101,40.4589,40.4735,5550.0
2007-03-07 11:10:00,55.27,55.3,55.23,55.28,9300.0,40.4589,40.4808,40.4296,40.4662,9300.0
2007-03-07 11:15:00,55.27,55.35,55.27,55.33,8100.0,40.4589,40.5174,40.4589,40.5028,8100.0
2007-03-07 11:20:00,55.34,55.35,55.27,55.27,5400.0,40.5101,40.5174,40.4589,40.4589,5400.0
2007-03-07 11:25:00,55.27,55.35,55.27,55.3,6450.0,40.4589,40.5174,40.4589,40.4808,6450.0
2007-03-07 11:30:00,55.31,55.31,55.2,55.3,20400.0,40.4882,40.4882,40.4076,40.4808,20400.0
2007-03-07 11:35:00,55.29,55.32,55.23,55.3,16950.0,40.4735,40.4955,40.4296,40.4808,16950.0
2007-03-07 11:40:00,55.3,55.31,55.28,55.29,4500.0,40.4808,40.4882,40.4662,40.4735,4500.0
2007-03-07 11:45:00,55.29,55.29,55.23,55.23,4800.0,40.4735,40.4735,40.4296,40.4296,4800.0
2007-03-07 11:50:00,55.25,55.35,55.24,55.35,10800.0,40.4442,40.5174,40.4369,40.5174,10800.0
2007-03-07 11:55:00,55.35,55.4,55.35,55.4,7500.0,40.5174,40.554,40.5174,40.554,7500.0
2007-03-07 12:00:00,55.39,55.41,55.35,55.37,10500.0,40.5467,40.5614,40.5174,40.5321,10500.0
2007-03-07 12:05:00,55.37,55.43,55.34,55.41,15300.0,40.5321,40.576,40.5101,40.5614,15300.0
2007-03-07 12:10:00,55.41,55.43,55.4,55.43,7950.0,40.5614,40.576,40.554,40.576,7950.0
2007-03-07 12:15:00,55.36,55.41,55.35,55.35,14850.0,40.5248,40.5614,40.5174,40.5174,14850.0
2007-03-07 12:20:00,55.35,55.37,55.33,55.35,5250.0,40.5174,40.5321,40.5028,40.5174,5250.0
2007-03-07 12:25:00,55.35,55.43,55.35,55.41,11250.0,40.5174,40.576,40.5174,40.5614,11250.0
2007-03-07 12:30:00,55.43,55.45,55.41,55.42,3900.0,40.576,40.5907,40.5614,40.5687,3900.0
2007-03-07 12:35:00,55.4,55.43,55.4,55.41,3750.0,40.554,40.576,40.554,40.5614,3750.0
2007-03-07 12:40:00,55.41,55.43,55.41,55.43,3150.0,40.5614,40.576,40.5614,40.576,3150.0
2007-03-07 12:45:00,55.43,55.5,55.43,55.48,6150.0,40.576,40.6273,40.576,40.6126,6150.0
2007-03-07 12:50:00,55.48,55.48,55.4,55.41,3900.0,40.6126,40.6126,40.554,40.5614,3900.0
2007-03-07 12:55:00,55.42,55.45,55.41,55.42,4200.0,40.5687,40.5907,40.5614,40.5687,4200.0
2007-03-07 13:00:00,55.41,55.45,55.38,55.45,11100.0,40.5614,40.5907,40.5394,40.5907,11100.0
2007-03-07 13:05:00,55.44,55.5,55.44,55.5,6300.0,40.5833,40.6273,40.5833,40.6273,6300.0
2007-03-07 13:10:00,55.5,55.51,55.45,55.47,12300.0,40.6273,40.6346,40.5907,40.6053,12300.0
2007-03-07 13:15:00,55.45,55.48,55.41,55.44,18900.0,40.5907,40.6126,40.5614,40.5833,18900.0
2007-03-07 13:20:00,55.43,55.49,55.41,55.49,11850.0,40.576,40.6199,40.5614,40.6199,11850.0
2007-03-07 13:25:00,55.47,55.51,55.43,55.43,5100.0,40.6053,40.6346,40.576,40.576,5100.0
2007-03-07 13:30:00,55.44,55.49,55.44,55.49,3300.0,40.5833,40.6199,40.5833,40.6199,3300.0
2007-03-07 13:35:00,55.49,55.54,55.49,55.52,14400.0,40.6199,40.6565,40.6199,40.6419,14400.0
2007-03-07 13:40:00,55.51,55.53,55.5,55.53,3900.0,40.6346,40.6492,40.6273,40.6492,3900.0
2007-03-07 13:45:00,55.53,55.58,55.53,55.58,7950.0,40.6492,40.6858,40.6492,40.6858,7950.0
2007-03-07 13:50:00,55.58,55.59,55.53,55.53,5100.0,40.6858,40.6931,40.6492,40.6492,5100.0
2007-03-07 13:55:00,55.51,55.54,55.51,55.52,2400.0,40.6346,40.6565,40.6346,40.6419,2400.0
2007-03-07 14:00:00,55.51,55.53,55.43,55.43,10650.0,40.6346,40.6492,40.576,40.576,10650.0
2007-03-07 14:05:00,55.43,55.49,55.43,55.45,9150.0,40.576,40.6199,40.576,40.5907,9150.0
2007-03-07 14:10:00,55.45,55.45,55.36,55.41,8400.0,40.5907,40.5907,40.5248,40.5614,8400.0
2007-03-07 14:15:00,55.43,55.51,55.39,55.51,5700.0,40.576,40.6346,40.5467,40.6346,5700.0
2007-03-07 14:20:00,55.49,55.55,55.4,55.4,10200.0,40.6199,40.6639,40.554,40.554,10200.0
2007-03-07 14:25:00,55.4,55.43,55.4,55.41,4650.0,40.554,40.576,40.554,40.5614,4650.0
2007-03-07 14:30:00,55.43,55.5,55.41,55.48,10950.0,40.576,40.6273,40.5614,40.6126,10950.0
2007-03-07 14:35:00,55.48,55.5,55.41,55.41,9300.0,40.6126,40.6273,40.5614,40.5614,9300.0
2007-03-07 14:40:00,55.41,55.47,55.41,55.41,9750.0,40.5614,40.6053,40.5614,40.5614,9750.0
2007-03-07 14:45:00,55.41,55.47,55.39,55.47,28350.0,40.5614,40.6053,40.5467,40.6053,28350.0
2007-03-07 14:50:00,55.47,55.5,55.44,55.45,15000.0,40.6053,40.6273,40.5833,40.5907,15000.0
2007-03-07 14:55:00,55.45,55.47,55.4,55.45,18000.0,40.5907,40.6053,40.554,40.5907,18000.0
2007-03-07 15:00:00,55.45,55.53,55.45,55.49,18150.0,40.5907,40.6492,40.5907,40.6199,18150.0
2007-03-07 15:05:00,55.49,55.52,55.49,55.5,17250.0,40.6199,40.6419,40.6199,40.6273,17250.0
2007-03-07 15:10:00,55.5,55.51,55.49,55.49,16200.0,40.6273,40.6346,40.6199,40.6199,16200.0
2007-03-07 15:15:00,55.49,55.5,55.45,55.45,23400.0,40.6199,40.6273,40.5907,40.5907,23400.0
2007-03-07 15:20:00,55.45,55.45,55.37,55.37,27450.0,40.5907,40.5907,40.5321,40.5321,27450.0
2007-03-07 15:25:00,55.37,55.43,55.37,55.38,21300.0,40.5321,40.576,40.5321,40.5394,21300.0
2007-03-07 15:30:00,55.39,55.39,55.3,55.31,31950.0,40.5467,40.5467,40.4808,40.4882,31950.0
2007-03-07 15:35:00,55.31,55.38,55.31,55.37,20550.0,40.4882,40.5394,40.4882,40.5321,20550.0
2007-03-07 15:40:00,55.37,55.38,55.31,55.32,26700.0,40.5321,40.5394,40.4882,40.4955,26700.0
2007-03-07 15:45:00,55.31,55.31,55.27,55.29,31650.0,40.4882,40.4882,40.4589,40.4735,31650.0
2007-03-07 15:50:00,55.29,55.37,55.27,55.3,50550.0,40.4735,40.5321,40.4589,40.4808,50550.0
2007-03-07 15:55:00,55.29,55.31,55.12,55.16,55500.0,40.4735,40.4882,40.3491,40.3784,55500.0
2007-03-08 09:35:00,55.53,55.81,55.51,55.57,44550.0,40.6492,40.8542,40.6346,40.6785,44550.0
2007-03-08 09:40:00,55.57,55.64,55.47,55.55,62100.0,40.6785,40.7297,40.6053,40.6639,62100.0
2007-03-08 09:45:00,55.59,55.66,55.53,55.61,56250.0,40.6931,40.7444,40.6492,40.7078,56250.0
2007-03-08 09:50:00,55.61,55.71,55.59,55.63,21450.0,40.7078,40.781,40.6931,40.7224,21450.0
2007-03-08 09:55:00,55.63,55.63,55.48,55.55,11550.0,40.7224,40.7224,40.6126,40.6639,11550.0
2007-03-08 10:00:00,55.53,55.56,55.49,55.51,25200.0,40.6492,40.6712,40.6199,40.6346,25200.0
2007-03-08 10:05:00,55.5,55.52,55.35,55.37,50850.0,40.6273,40.6419,40.5174,40.5321,50850.0
2007-03-08 10:10:00,55.37,55.38,55.33,55.38,16500.0,40.5321,40.5394,40.5028,40.5394,16500.0
2007-03-08 10:15:00,55.35,55.43,55.35,55.39,10650.0,40.5174,40.576,40.5174,40.5467,10650.0
2007-03-08 10:20:00,55.4,55.43,55.37,55.37,18300.0,40.554,40.576,40.5321,40.5321,18300.0
2007-03-08 10:25:00,55.38,55.45,55.36,55.44,22650.0,40.5394,40.5907,40.5248,40.5833,22650.0
2007-03-08 10:30:00,55.45,55.45,55.39,55.39,26850.0,40.5907,40.5907,40.5467,40.5467,26850.0
2007-03-08 10:35:00,55.41,55.57,55.41,55.52,14400.0,40.5614,40.6785,40.5614,40.6419,14400.0
2007-03-08 10:40:00,55.53,55.55,55.46,55.52,11400.0,40.6492,40.6639,40.598,40.6419,11400.0
2007-03-08 10:45:00,55.52,55.53,55.46,55.52,8100.0,40.6419,40.6492,40.598,40.6419,8100.0
2007-03-08 10:50:00,55.51,55.63,55.51,55.59,27750.0,40.6346,40.7224,40.6346,40.6931,27750.0
2007-03-08 10:55:00,55.58,55.58,55.54,55.55,6600.0,40.6858,40.6858,40.6565,40.6639,6600.0
2007-03-08 11:00:00,55.57,55.58,55.54,55.54,10050.0,40.6785,40.6858,40.6565,40.6565,10050.0
2007-03-08 11:05:00,55.55,55.59,55.52,55.52,12300.0,40.6639,40.6931,40.6419,40.6419,12300.0
2007-03-08 11:10:00,55.52,55.55,55.47,55.53,18150.0,40.6419,40.6639,40.6053,40.6492,18150.0
2007-03-08 11:15:00,55.51,55.52,55.46,55.48,11250.0,40.6346,40.6419,40.598,40.6126,11250.0
2007-03-08 11:20:00,55.47,55.49,55.43,55.49,12600.0,40.6053,40.6199,40.576,40.6199,12600.0
2007-03-08 11:25:00,55.52,55.52,55.49,55.49,3750.0,40.6419,40.6419,40.6199,40.6199,3750.0
2007-03-08 11:30:00,55.5,55.53,55.49,55.53,6900.0,40.6273,40.6492,40.6199,40.6492,6900.0
2007-03-08 11:35:00,55.53,55.59,55.53,55.57,9600.0,40.6492,40.6931,40.6492,40.6785,9600.0
2007-03-08 11:40:00,55.59,55.63,55.59,55.62,17400.0,40.6931,40.7224,40.6931,40.7151,17400.0
2007-03-08 11:45:00,55.63,55.63,55.59,55.59,13350.0,40.7224,40.7224,40.6931,40.6931,13350.0
2007-03-08 11:50:00,55.59,55.59,55.57,55.59,3600.0,40.6931,40.6931,40.6785,40.6931,3600.0
2007-03-08 11:55:00,55.59,55.59,55.5,55.54,9900.0,40.6931,40.6931,40.6273,40.6565,9900.0
2007-03-08 12:00:00,55.53,55.61,55.53,55.6,4650.0,40.6492,40.7078,40.6492,40.7005,4650.0
2007-03-08 12:05:00,55.59,55.62,55.57,55.58,5400.0,40.6931,40.7151,40.6785,40.6858,5400.0
2007-03-08 12:10:00,55.56,55.56,55.5,55.53,8850.0,40.6712,40.6712,40.6273,40.6492,8850.0
2007-03-08 12:15:00,55.53,55.53,55.49,55.49,7050.0,40.6492,40.6492,40.6199,40.6199,7050.0
2007-03-08 12:20:00,55.49,55.53,55.49,55.5,4500.0,40.6199,40.6492,40.6199,40.6273,4500.0
2007-03-08 12:25:00,55.5,55.5,55.48,55.49,4050.0,40.6273,40.6273,40.6126,40.6199,4050.0
2007-03-08 12:30:00,55.5,55.58,55.5,55.58,7500.0,40.6273,40.6858,40.6273,40.6858,7500.0
2007-03-08 12:35:00,55.59,55.59,55.49,55.49,13050.0,40.6931,40.6931,40.6199,40.6199,13050.0
2007-03-08 12:40:00,55.5,55.52,55.5,55.51,4650.0,40.6273,40.6419,40.6273,40.6346,4650.0
2007-03-08 12:45:00,55.51,55.51,55.43,55.47,14400.0,40.6346,40.6346,40.576,40.6053,14400.0
2007-03-08 12:50:00,55.47,55.51,55.46,55.5,10800.0,40.6053,40.6346,40.598,40.6273,10800.0
2007-03-08 12:55:00,55.49,55.54,55.47,55.54,5850.0,40.6199,40.6565,40.6053,40.6565,5850.0
2007-03-08 13:00:00,55.54,55.54,55.51,55.51,6000.0,40.6565,40.6565,40.6346,40.6346,6000.0
2007-03-08 13:05:00,55.5,55.53,55.5,55.52,4500.0,40.6273,40.6492,40.6273,40.6419,4500.0
2007-03-08 13:10:00,55.53,55.55,55.51,55.55,6150.0,40.6492,40.6639,40.6346,40.6639,6150.0
2007-03-08 13:15:00,55.57,55.6,55.53,55.6,13500.0,40.6785,40.7005,40.6492,40.7005,13500.0
2007-03-08 13:20:00,55.61,55.67,55.57,55.6,21450.0,40.7078,40.7517,40.6785,40.7005,21450.0
2007-03-08 13:25:00,55.59,55.64,55.59,55.61,10050.0,40.6931,40.7297,40.6931,40.7078,10050.0
2007-03-08 13:30:00,55.61,55.61,55.51,55.51,7350.0,40.7078,40.7078,40.6346,40.6346,7350.0
2007-03-08 13:35:00,55.51,55.57,55.51,55.55,5400.0,40.6346,40.6785,40.6346,40.6639,5400.0
2007-03-08 13:40:00,55.55,55.59,55.55,55.59,3900.0,40.6639,40.6931,40.6639,40.6931,3900.0
2007-03-08 13:45:00,55.6,55.65,55.59,55.62,5700.0,40.7005,40.7371,40.6931,40.7151,5700.0
2007-03-08 13:50:00,55.62,55.63,55.6,55.63,6000.0,40.7151,40.7224,40.7005,40.7224,6000.0
2007-03-08 13:55:00,55.62,55.67,55.6,55.62,8700.0,40.7151,40.7517,40.7005,40.7151,8700.0
2007-03-08 14:00:00,55.61,55.61,55.5,55.52,13500.0,40.7078,40.7078,40.6273,40.6419,13500.0
2007-03-08 14:05:00,55.53,55.57,55.53,55.57,6000.0,40.6492,40.6785,40.6492,40.6785,6000.0
2007-03-08 14:10:00,55.57,55.59,55.5,55.5,17850.0,40.6785,40.6931,40.6273,40.6273,17850.0
2007-03-08 14:15:00,55.48,55.52,55.47,55.52,20100.0,40.6126,40.6419,40.6053,40.6419,20100.0
2007-03-08 14:20:00,55.49,55.55,55.47,55.55,6000.0,40.6199,40.6639,40.6053,40.6639,6000.0
2007-03-08 14:25:00,55.55,55.55,55.47,55.47,11250.0,40.6639,40.6639,40.6053,40.6053,11250.0
2007-03-08 14:30:00,55.46,55.47,55.35,55.35,14550.0,40.598,40.6053,40.5174,40.5174,14550.0
2007-03-08 14:35:00,55.37,55.37,55.21,55.27,41400.0,40.5321,40.5321,40.415,40.4589,41400.0
2007-03-08 14:40:00,55.27,55.34,55.25,55.29,18450.0,40.4589,40.5101,40.4442,40.4735,18450.0
2007-03-08 14:45:00,55.29,55.39,55.29,55.32,14400.0,40.4735,40.5467,40.4735,40.4955,14400.0
2007-03-08 14:50:00,55.35,55.35,55.27,55.33,16800.0,40.5174,40.5174,40.4589,40.5028,16800.0
2007-03-08 14:55:00,55.33,55.33,55.28,55.29,14850.0,40.5028,40.5028,40.4662,40.4735,14850.0
2007-03-08 15:00:00,55.3,55.37,55.29,55.33,23250.0,40.4808,40.5321,40.4735,40.5028,23250.0
2007-03-08 15:05:00,55.33,55.33,55.27,55.28,17850.0,40.5028,40.5028,40.4589,40.4662,17850.0
2007-03-08 15:10:00,55.28,55.35,55.25,55.35,19350.0,40.4662,40.5174,40.4442,40.5174,19350.0
2007-03-08 15:15:00,55.33,55.34,55.28,55.31,22500.0,40.5028,40.5101,40.4662,40.4882,22500.0
2007-03-08 15:20:00,55.31,55.32,55.27,55.29,21600.0,40.4882,40.4955,40.4589,40.4735,21600.0
2007-03-08 15:25:00,55.29,55.35,55.29,55.32,15150.0,40.4735,40.5174,40.4735,40.4955,15150.0
2007-03-08 15:30:00,55.32,55.37,55.32,55.36,22200.0,40.4955,40.5321,40.4955,40.5248,22200.0
2007-03-08 15:35:00,55.35,55.38,55.3,55.31,29100.0,40.5174,40.5394,40.4808,40.4882,29100.0
2007-03-08 15:40:00,55.33,55.35,55.28,55.3,19800.0,40.5028,40.5174,40.4662,40.4808,19800.0
2007-03-08 15:45:00,55.3,55.32,55.21,55.23,22500.0,40.4808,40.4955,40.415,40.4296,22500.0
2007-03-08 15:50:00,55.25,55.29,55.23,55.28,27000.0,40.4442,40.4735,40.4296,40.4662,27000.0
2007-03-08 15:55:00,55.27,55.29,55.25,55.29,26700.0,40.4589,40.4735,40.4442,40.4735,26700.0
2007-03-09 09:30:00,55.57,55.73,55.57,55.7,14400.0,40.6785,40.7956,40.6785,40.7737,14400.0
2007-03-09 09:35:00,55.7,55.77,55.61,55.61,22800.0,40.7737,40.8249,40.7078,40.7078,22800.0
2007-03-09 09:40:00,55.59,55.81,55.59,55.63,13950.0,40.6931,40.8542,40.6931,40.7224,13950.0
2007-03-09 09:45:00,55.63,55.77,55.62,55.75,7800.0,40.7224,40.8249,40.7151,40.8103,7800.0
2007-03-09 09:50:00,55.74,55.75,55.58,55.75,23850.0,40.8029,40.8103,40.6858,40.8103,23850.0
2007-03-09 09:55:00,55.72,55.82,55.63,55.8,59550.0,40.7883,40.8615,40.7224,40.8469,59550.0
2007-03-09 10:00:00,55.79,55.83,55.69,55.7,51000.0,40.8395,40.8688,40.7663,40.7737,51000.0
2007-03-09 10:05:00,55.7,55.78,55.61,55.63,32250.0,40.7737,40.8322,40.7078,40.7224,32250.0
2007-03-09 10:10:00,55.65,55.86,55.65,55.84,35100.0,40.7371,40.8908,40.7371,40.8761,35100.0
2007-03-09 10:15:00,55.83,55.87,55.78,55.83,51600.0,40.8688,40.8981,40.8322,40.8688,51600.0
2007-03-09 10:20:00,55.83,55.95,55.82,55.95,23100.0,40.8688,40.9567,40.8615,40.9567,23100.0
2007-03-09 10:25:00,55.95,56.03,55.93,56.03,28350.0,40.9567,41.0152,40.942,41.0152,28350.0
2007-03-09 10:30:00,56.03,56.13,56.03,56.06,31950.0,41.0152,41.0884,41.0152,41.0372,31950.0
2007-03-09 10:35:00,56.05,56.17,56.05,56.15,18000.0,41.0299,41.1177,41.0299,41.1031,18000.0
2007-03-09 10:40:00,56.16,56.33,56.16,56.3,44700.0,41.1104,41.2348,41.1104,41.2129,44700.0
2007-03-09 10:45:00,56.29,56.4,56.23,56.39,31500.0,41.2055,41.2861,41.1616,41.2788,31500.0
2007-03-09 10:50:00,56.38,56.59,56.38,56.53,35850.0,41.2714,41.4252,41.2714,41.3812,35850.0
2007-03-09 10:55:00,56.53,56.55,56.49,56.53,22500.0,41.3812,41.3959,41.352,41.3812,22500.0
2007-03-09 11:00:00,56.54,56.54,56.31,56.35,41700.0,41.3886,41.3886,41.2202,41.2495,41700.0
2007-03-09 11:05:00,56.35,56.35,56.2,56.21,37800.0,41.2495,41.2495,41.1397,41.147,37800.0
2007-03-09 11:10:00,56.21,56.34,56.19,56.28,23400.0,41.147,41.2422,41.1323,41.1982,23400.0
2007-03-09 11:15:00,56.3,56.31,56.24,56.27,9450.0,41.2129,41.2202,41.1689,41.1909,9450.0
2007-03-09 11:20:00,56.27,56.27,56.17,56.19,19050.0,41.1909,41.1909,41.1177,41.1323,19050.0
2007-03-09 11:25:00,56.2,56.22,56.19,56.2,12600.0,41.1397,41.1543,41.1323,41.1397,12600.0
2007-03-09 11:30:00,56.2,56.2,56.13,56.18,27750.0,41.1397,41.1397,41.0884,41.125,27750.0
2007-03-09 11:35:00,56.17,56.29,56.17,56.29,27600.0,41.1177,41.2055,41.1177,41.2055,27600.0
2007-03-09 11:40:00,56.28,56.28,56.21,56.25,16500.0,41.1982,41.1982,41.147,41.1763,16500.0
2007-03-09 11:45:00,56.27,56.31,56.25,56.31,9150.0,41.1909,41.2202,41.1763,41.2202,9150.0
2007-03-09 11:50:00,56.31,56.35,56.28,56.33,17700.0,41.2202,41.2495,41.1982,41.2348,17700.0
2007-03-09 11:55:00,56.32,56.32,56.26,56.29,10200.0,41.2275,41.2275,41.1836,41.2055,10200.0
2007-03-09 12:00:00,56.29,56.33,56.28,56.28,6150.0,41.2055,41.2348,41.1982,41.1982,6150.0
2007-03-09 12:05:00,56.29,56.29,56.2,56.23,13050.0,41.2055,41.2055,41.1397,41.1616,13050.0
2007-03-09 12:10:00,56.22,56.26,56.13,56.15,19050.0,41.1543,41.1836,41.0884,41.1031,19050.0
2007-03-09 12:15:00,56.15,56.17,56.13,56.13,9900.0,41.1031,41.1177,41.0884,41.0884,9900.0
2007-03-09 12:20:00,56.13,56.18,56.13,56.16,8550.0,41.0884,41.125,41.0884,41.1104,8550.0
2007-03-09 12:25:00,56.17,56.31,56.16,56.29,8550.0,41.1177,41.2202,41.1104,41.2055,8550.0
2007-03-09 12:30:00,56.29,56.29,56.23,56.23,7500.0,41.2055,41.2055,41.1616,41.1616,7500.0
2007-03-09 12:35:00,56.23,56.23,56.13,56.15,12300.0,41.1616,41.1616,41.0884,41.1031,12300.0
2007-03-09 12:40:00,56.15,56.15,56.03,56.03,11250.0,41.1031,41.1031,41.0152,41.0152,11250.0
2007-03-09 12:45:00,56.05,56.16,56.04,56.11,9150.0,41.0299,41.1104,41.0225,41.0738,9150.0
2007-03-09 12:50:00,56.1,56.12,56.07,56.12,4800.0,41.0665,41.0811,41.0445,41.0811,4800.0
2007-03-09 12:55:00,56.14,56.15,56.03,56.1,10500.0,41.0957,41.1031,41.0152,41.0665,10500.0
2007-03-09 13:00:00,56.09,56.15,56.05,56.15,13800.0,41.0591,41.1031,41.0299,41.1031,13800.0
2007-03-09 13:05:00,56.16,56.19,56.12,56.19,10800.0,41.1104,41.1323,41.0811,41.1323,10800.0
2007-03-09 13:10:00,56.19,56.22,56.1,56.14,26100.0,41.1323,41.1543,41.0665,41.0957,26100.0
2007-03-09 13:15:00,56.13,56.14,56.07,56.11,14100.0,41.0884,41.0957,41.0445,41.0738,14100.0
2007-03-09 13:20:00,56.11,56.18,56.11,56.14,7200.0,41.0738,41.125,41.0738,41.0957,7200.0
2007-03-09 13:25:00,56.14,56.18,56.13,56.15,13650.0,41.0957,41.125,41.0884,41.1031,13650.0
2007-03-09 13:30:00,56.16,56.17,56.07,56.1,12750.0,41.1104,41.1177,41.0445,41.0665,12750.0
2007-03-09 13:35:00,56.11,56.11,56.02,56.05,10650.0,41.0738,41.0738,41.0079,41.0299,10650.0
2007-03-09 13:40:00,56.04,56.15,56.04,56.09,9000.0,41.0225,41.1031,41.0225,41.0591,9000.0
2007-03-09 13:45:00,56.13,56.17,56.13,56.15,5100.0,41.0884,41.1177,41.0884,41.1031,5100.0
2007-03-09 13:50:00,56.14,56.15,56.02,56.07,7950.0,41.0957,41.1031,41.0079,41.0445,7950.0
2007-03-09 13:55:00,56.07,56.09,56.01,56.03,8700.0,41.0445,41.0591,41.0006,41.0152,8700.0
2007-03-09 14:00:00,56.02,56.05,55.91,56.05,13650.0,41.0079,41.0299,40.9274,41.0299,13650.0
2007-03-09 14:05:00,56.05,56.09,55.97,56.08,14400.0,41.0299,41.0591,40.9713,41.0518,14400.0
2007-03-09 14:10:00,56.07,56.11,56.07,56.11,9900.0,41.0445,41.0738,41.0445,41.0738,9900.0
2007-03-09 14:15:00,56.11,56.11,55.99,56.03,10500.0,41.0738,41.0738,40.9859,41.0152,10500.0
2007-03-09 14:20:00,56.03,56.06,55.96,56.02,10950.0,41.0152,41.0372,40.964,41.0079,10950.0
2007-03-09 14:25:00,56.03,56.03,55.89,56.0,12000.0,41.0152,41.0152,40.9127,40.9933,12000.0
2007-03-09 14:30:00,56.01,56.01,55.77,55.77,14550.0,41.0006,41.0006,40.8249,40.8249,14550.0
2007-03-09 14:35:00,55.8,56.04,55.8,55.98,26400.0,40.8469,41.0225,40.8469,40.9786,26400.0
2007-03-09 14:40:00,55.99,56.03,55.95,55.99,11700.0,40.9859,41.0152,40.9567,40.9859,11700.0
2007-03-09 14:45:00,55.99,56.08,55.99,56.04,13200.0,40.9859,41.0518,40.9859,41.0225,13200.0
2007-03-09 14:50:00,56.03,56.03,55.97,56.0,7050.0,41.0152,41.0152,40.9713,40.9933,7050.0
2007-03-09 14:55:00,56.0,56.03,55.99,56.01,12000.0,40.9933,41.0152,40.9859,41.0006,12000.0
2007-03-09 15:00:00,56.03,56.06,55.96,55.97,12300.0,41.0152,41.0372,40.964,40.9713,12300.0
2007-03-09 15:05:00,55.98,56.01,55.93,55.99,15150.0,40.9786,41.0006,40.942,40.9859,15150.0
2007-03-09 15:10:00,56.01,56.03,55.95,55.99,11850.0,41.0006,41.0152,40.9567,40.9859,11850.0
2007-03-09 15:15:00,55.99,56.07,55.99,55.99,18450.0,40.9859,41.0445,40.9859,40.9859,18450.0
2007-03-09 15:20:00,56.01,56.04,55.96,55.99,13050.0,41.0006,41.0225,40.964,40.9859,13050.0
2007-03-09 15:25:00,55.99,56.05,55.97,56.03,17250.0,40.9859,41.0299,40.9713,41.0152,17250.0
2007-03-09 15:30:00,56.03,56.03,55.96,55.96,12150.0,41.0152,41.0152,40.964,40.964,12150.0
2007-03-09 15:35:00,55.97,56.05,55.97,56.01,31350.0,40.9713,41.0299,40.9713,41.0006,31350.0
2007-03-09 15:40:00,56.0,56.03,55.99,56.03,6750.0,40.9933,41.0152,40.9859,41.0152,6750.0
2007-03-09 15:45:00,56.03,56.13,56.03,56.09,19800.0,41.0152,41.0884,41.0152,41.0591,19800.0
2007-03-09 15:50:00,56.1,56.12,56.09,56.12,13500.0,41.0665,41.0811,41.0591,41.0811,13500.0
2007-03-09 15:55:00,56.12,56.13,56.05,56.06,30900.0,41.0811,41.0884,41.0299,41.0372,30900.0
2007-03-12 09:30:00,56.0,56.12,55.95,56.03,13650.0,40.9933,41.0811,40.9567,41.0152,13650.0
2007-03-12 09:35:00,56.04,56.15,55.99,56.04,16800.0,41.0225,41.1031,40.9859,41.0225,16800.0
2007-03-12 09:40:00,56.05,56.1,55.99,56.03,11250.0,41.0299,41.0665,40.9859,41.0152,11250.0
2007-03-12 09:45:00,56.03,56.11,55.85,55.87,10200.0,41.0152,41.0738,40.8835,40.8981,10200.0
2007-03-12 09:50:00,55.91,55.94,55.77,55.86,19950.0,40.9274,40.9493,40.8249,40.8908,19950.0
2007-03-12 09:55:00,55.88,55.97,55.84,55.84,7200.0,40.9054,40.9713,40.8761,40.8761,7200.0
2007-03-12 10:00:00,55.84,55.88,55.8,55.87,9750.0,40.8761,40.9054,40.8469,40.8981,9750.0
2007-03-12 10:05:00,55.85,55.85,55.8,55.81,9450.0,40.8835,40.8835,40.8469,40.8542,9450.0
2007-03-12 10:10:00,55.82,55.95,55.81,55.9,8850.0,40.8615,40.9567,40.8542,40.9201,8850.0
2007-03-12 10:15:00,55.95,56.01,55.9,56.01,5550.0,40.9567,41.0006,40.9201,41.0006,5550.0
2007-03-12 10:20:00,56.01,56.01,56.01,56.01,0.0,41.0006,41.0006,41.0006,41.0006,0.0
2007-03-12 10:25:00,56.01,56.01,56.01,56.01,0.0,41.0006,41.0006,41.0006,41.0006,0.0
2007-03-12 10:30:00,55.93,55.94,55.87,55.89,8100.0,40.942,40.9493,40.8981,40.9127,8100.0
2007-03-12 10:35:00,55.91,55.94,55.89,55.91,11550.0,40.9274,40.9493,40.9127,40.9274,11550.0
2007-03-12 10:40:00,55.89,55.9,55.74,55.8,13950.0,40.9127,40.9201,40.8029,40.8469,13950.0
2007-03-12 10:45:00,55.8,55.81,55.73,55.75,9000.0,40.8469,40.8542,40.7956,40.8103,9000.0
2007-03-12 10:50:00,55.73,55.79,55.72,55.75,8550.0,40.7956,40.8395,40.7883,40.8103,8550.0
2007-03-12 10:55:00,55.75,55.79,55.73,55.75,13950.0,40.8103,40.8395,40.7956,40.8103,13950.0
2007-03-12 11:00:00,55.75,55.77,55.72,55.72,12900.0,40.8103,40.8249,40.7883,40.7883,12900.0
2007-03-12 11:05:00,55.73,55.73,55.66,55.66,19800.0,40.7956,40.7956,40.7444,40.7444,19800.0
2007-03-12 11:10:00,55.67,55.71,55.59,55.61,29100.0,40.7517,40.781,40.6931,40.7078,29100.0
2007-03-12 11:15:00,55.63,55.67,55.61,55.67,10200.0,40.7224,40.7517,40.7078,40.7517,10200.0
2007-03-12 11:20:00,55.68,55.69,55.62,55.62,7350.0,40.759,40.7663,40.7151,40.7151,7350.0
2007-03-12 11:25:00,55.63,55.65,55.62,55.63,9150.0,40.7224,40.7371,40.7151,40.7224,9150.0
2007-03-12 11:30:00,55.64,55.68,55.63,55.66,3900.0,40.7297,40.759,40.7224,40.7444,3900.0
2007-03-12 11:35:00,55.65,55.67,55.63,55.63,10650.0,40.7371,40.7517,40.7224,40.7224,10650.0
2007-03-12 11:40:00,55.63,55.67,55.61,55.65,13950.0,40.7224,40.7517,40.7078,40.7371,13950.0
2007-03-12 11:45:00,55.64,55.64,55.59,55.6,15750.0,40.7297,40.7297,40.6931,40.7005,15750.0
2007-03-12 11:50:00,55.6,55.61,55.57,55.57,12000.0,40.7005,40.7078,40.6785,40.6785,12000.0
2007-03-12 11:55:00,55.59,55.6,55.58,55.58,6750.0,40.6931,40.7005,40.6858,40.6858,6750.0
2007-03-12 12:00:00,55.59,55.59,55.55,55.56,8100.0,40.6931,40.6931,40.6639,40.6712,8100.0
2007-03-12 12:05:00,55.55,55.68,55.55,55.65,14250.0,40.6639,40.759,40.6639,40.7371,14250.0
2007-03-12 12:10:00,55.65,55.69,55.62,55.67,10800.0,40.7371,40.7663,40.7151,40.7517,10800.0
2007-03-12 12:15:00,55.66,55.7,55.64,55.67,9600.0,40.7444,40.7737,40.7297,40.7517,9600.0
2007-03-12 12:20:00,55.67,55.67,55.63,55.63,9150.0,40.7517,40.7517,40.7224,40.7224,9150.0
2007-03-12 12:25:00,55.64,55.64,55.59,55.59,18450.0,40.7297,40.7297,40.6931,40.6931,18450.0
2007-03-12 12:30:00,55.6,55.66,55.6,55.65,4650.0,40.7005,40.7444,40.7005,40.7371,4650.0
2007-03-12 12:35:00,55.65,55.65,55.63,55.63,17550.0,40.7371,40.7371,40.7224,40.7224,17550.0
2007-03-12 12:40:00,55.63,55.65,55.61,55.64,6900.0,40.7224,40.7371,40.7078,40.7297,6900.0
2007-03-12 12:45:00,55.65,55.66,55.6,55.63,11850.0,40.7371,40.7444,40.7005,40.7224,11850.0
2007-03-12 12:50:00,55.65,55.69,55.63,55.68,5400.0,40.7371,40.7663,40.7224,40.759,5400.0
2007-03-12 12:55:00,55.69,55.76,55.69,55.74,8700.0,40.7663,40.8176,40.7663,40.8029,8700.0
2007-03-12 13:00:00,55.74,55.8,55.74,55.79,9750.0,40.8029,40.8469,40.8029,40.8395,9750.0
2007-03-12 13:05:00,55.79,55.8,55.77,55.77,10350.0,40.8395,40.8469,40.8249,40.8249,10350.0
2007-03-12 13:10:00,55.75,55.77,55.7,55.7,4500.0,40.8103,40.8249,40.7737,40.7737,4500.0
2007-03-12 13:15:00,55.7,55.73,55.69,55.73,9600.0,40.7737,40.7956,40.7663,40.7956,9600.0
2007-03-12 13:20:00,55.72,55.75,55.71,55.75,4500.0,40.7883,40.8103,40.781,40.8103,4500.0
2007-03-12 13:25:00,55.75,55.78,55.68,55.7,13500.0,40.8103,40.8322,40.759,40.7737,13500.0
2007-03-12 13:30:00,55.71,55.75,55.68,55.69,7650.0,40.781,40.8103,40.759,40.7663,7650.0
2007-03-12 13:35:00,55.69,55.7,55.66,55.69,17100.0,40.7663,40.7737,40.7444,40.7663,17100.0
2007-03-12 13:40:00,55.67,55.67,55.59,55.62,17850.0,40.7517,40.7517,40.6931,40.7151,17850.0
2007-03-12 13:45:00,55.63,55.66,55.59,55.61,26700.0,40.7224,40.7444,40.6931,40.7078,26700.0
2007-03-12 13:50:00,55.61,55.65,55.59,55.64,28650.0,40.7078,40.7371,40.6931,40.7297,28650.0
2007-03-12 13:55:00,55.65,55.68,55.63,55.67,7800.0,40.7371,40.759,40.7224,40.7517,7800.0
2007-03-12 14:00:00,55.7,55.71,55.69,55.71,9300.0,40.7737,40.781,40.7663,40.781,9300.0
2007-03-12 14:05:00,55.71,55.73,55.65,55.65,13800.0,40.781,40.7956,40.7371,40.7371,13800.0
2007-03-12 14:10:00,55.65,55.69,55.65,55.67,15900.0,40.7371,40.7663,40.7371,40.7517,15900.0
2007-03-12 14:15:00,55.65,55.75,55.65,55.73,22350.0,40.7371,40.8103,40.7371,40.7956,22350.0
2007-03-12 14:20:00,55.73,55.83,55.73,55.81,35700.0,40.7956,40.8688,40.7956,40.8542,35700.0
2007-03-12 14:25:00,55.82,55.83,55.8,55.81,16950.0,40.8615,40.8688,40.8469,40.8542,16950.0
2007-03-12 14:30:00,55.82,55.89,55.82,55.83,16350.0,40.8615,40.9127,40.8615,40.8688,16350.0
2007-03-12 14:35:00,55.84,55.93,55.82,55.93,33300.0,40.8761,40.942,40.8615,40.942,33300.0
2007-03-12 14:40:00,55.93,55.99,55.92,55.97,15300.0,40.942,40.9859,40.9347,40.9713,15300.0
2007-03-12 14:45:00,55.96,55.96,55.85,55.88,20250.0,40.964,40.964,40.8835,40.9054,20250.0
2007-03-12 14:50:00,55.88,55.92,55.88,55.88,6600.0,40.9054,40.9347,40.9054,40.9054,6600.0
2007-03-12 14:55:00,55.88,55.92,55.88,55.9,7350.0,40.9054,40.9347,40.9054,40.9201,7350.0
2007-03-12 15:00:00,55.88,55.88,55.85,55.88,13800.0,40.9054,40.9054,40.8835,40.9054,13800.0
2007-03-12 15:05:00,55.88,55.92,55.88,55.92,15150.0,40.9054,40.9347,40.9054,40.9347,15150.0
2007-03-12 15:10:00,55.91,55.93,55.89,55.92,17700.0,40.9274,40.942,40.9127,40.9347,17700.0
2007-03-12 15:15:00,55.92,55.93,55.85,55.9,14400.0,40.9347,40.942,40.8835,40.9201,14400.0
2007-03-12 15:20:00,55.89,55.89,55.87,55.87,12900.0,40.9127,40.9127,40.8981,40.8981,12900.0
2007-03-12 15:25:00,55.87,55.89,55.87,55.87,9600.0,40.8981,40.9127,40.8981,40.8981,9600.0
2007-03-12 15:30:00,55.87,55.87,55.81,55.81,16200.0,40.8981,40.8981,40.8542,40.8542,16200.0
2007-03-12 15:35:00,55.79,55.79,55.67,55.7,19950.0,40.8395,40.8395,40.7517,40.7737,19950.0
2007-03-12 15:40:00,55.71,55.73,55.7,55.73,15450.0,40.781,40.7956,40.7737,40.7956,15450.0
2007-03-12 15:45:00,55.73,55.79,55.72,55.77,19200.0,40.7956,40.8395,40.7883,40.8249,19200.0
2007-03-12 15:50:00,55.77,55.77,55.73,55.76,17700.0,40.8249,40.8249,40.7956,40.8176,17700.0
2007-03-12 15:55:00,55.75,55.79,55.71,55.79,33600.0,40.8103,40.8395,40.781,40.8395,33600.0
2007-03-13 09:30:00,55.3,55.4,55.3,55.4,10950.0,40.4808,40.554,40.4808,40.554,10950.0
2007-03-13 09:35:00,55.39,55.39,55.21,55.27,19050.0,40.5467,40.5467,40.415,40.4589,19050.0
2007-03-13 09:40:00,55.27,55.42,55.27,55.36,11250.0,40.4589,40.5687,40.4589,40.5248,11250.0
2007-03-13 09:45:00,55.39,55.41,55.28,55.37,16650.0,40.5467,40.5614,40.4662,40.5321,16650.0
2007-03-13 09:50:00,55.35,55.47,55.35,55.45,13050.0,40.5174,40.6053,40.5174,40.5907,13050.0
2007-03-13 09:55:00,55.46,55.49,55.45,55.47,9150.0,40.598,40.6199,40.5907,40.6053,9150.0
2007-03-13 10:00:00,55.46,55.57,55.46,55.53,17250.0,40.598,40.6785,40.598,40.6492,17250.0
2007-03-13 10:05:00,55.53,55.53,55.36,55.36,52800.0,40.6492,40.6492,40.5248,40.5248,52800.0
2007-03-13 10:10:00,55.36,55.42,55.35,55.37,10200.0,40.5248,40.5687,40.5174,40.5321,10200.0
2007-03-13 10:15:00,55.35,55.47,55.31,55.44,15600.0,40.5174,40.6053,40.4882,40.5833,15600.0
2007-03-13 10:20:00,55.43,55.45,55.37,55.41,24150.0,40.576,40.5907,40.5321,40.5614,24150.0
2007-03-13 10:25:00,55.41,55.41,55.36,55.41,17700.0,40.5614,40.5614,40.5248,40.5614,17700.0
2007-03-13 10:30:00,55.42,55.47,55.35,55.35,10800.0,40.5687,40.6053,40.5174,40.5174,10800.0
2007-03-13 10:35:00,55.33,55.34,55.29,55.32,11700.0,40.5028,40.5101,40.4735,40.4955,11700.0
2007-03-13 10:40:00,55.31,55.35,55.3,55.31,12000.0,40.4882,40.5174,40.4808,40.4882,12000.0
2007-03-13 10:45:00,55.33,55.35,55.31,55.33,9150.0,40.5028,40.5174,40.4882,40.5028,9150.0
2007-03-13 10:50:00,55.33,55.38,55.32,55.32,12600.0,40.5028,40.5394,40.4955,40.4955,12600.0
2007-03-13 10:55:00,55.33,55.34,55.29,55.32,16650.0,40.5028,40.5101,40.4735,40.4955,16650.0
2007-03-13 11:00:00,55.31,55.33,55.25,55.31,24450.0,40.4882,40.5028,40.4442,40.4882,24450.0
2007-03-13 11:05:00,55.29,55.29,55.21,55.22,14100.0,40.4735,40.4735,40.415,40.4223,14100.0
2007-03-13 11:10:00,55.22,55.25,55.16,55.17,26400.0,40.4223,40.4442,40.3784,40.3857,26400.0
2007-03-13 11:15:00,55.18,55.2,55.12,55.12,11250.0,40.393,40.4076,40.3491,40.3491,11250.0
2007-03-13 11:20:00,55.12,55.16,55.1,55.11,9300.0,40.3491,40.3784,40.3344,40.3418,9300.0
2007-03-13 11:25:00,55.12,55.17,55.1,55.11,8850.0,40.3491,40.3857,40.3344,40.3418,8850.0
2007-03-13 11:30:00,55.1,55.17,55.1,55.15,2850.0,40.3344,40.3857,40.3344,40.371,2850.0
2007-03-13 11:35:00,55.15,55.19,55.13,55.13,10200.0,40.371,40.4003,40.3564,40.3564,10200.0
2007-03-13 11:40:00,55.13,55.13,55.1,55.1,9300.0,40.3564,40.3564,40.3344,40.3344,9300.0
2007-03-13 11:45:00,55.1,55.1,55.0,55.0,9600.0,40.3344,40.3344,40.2612,40.2612,9600.0
2007-03-13 11:50:00,55.01,55.06,54.99,55.03,13200.0,40.2686,40.3052,40.2539,40.2832,13200.0
2007-03-13 11:55:00,55.03,55.07,55.02,55.02,5400.0,40.2832,40.3125,40.2759,40.2759,5400.0
2007-03-13 12:00:00,55.03,55.03,54.98,55.01,8850.0,40.2832,40.2832,40.2466,40.2686,8850.0
2007-03-13 12:05:00,55.03,55.06,55.0,55.0,5700.0,40.2832,40.3052,40.2612,40.2612,5700.0
2007-03-13 12:10:00,55.0,55.03,54.92,54.94,18750.0,40.2612,40.2832,40.2027,40.2173,18750.0
2007-03-13 12:15:00,54.95,54.98,54.91,54.98,15450.0,40.2246,40.2466,40.1954,40.2466,15450.0
2007-03-13 12:20:00,54.98,54.98,54.83,54.85,17550.0,40.2466,40.2466,40.1368,40.1514,17550.0
2007-03-13 12:25:00,54.87,54.93,54.77,54.77,11550.0,40.1661,40.21,40.0929,40.0929,11550.0
2007-03-13 12:30:00,54.76,54.81,54.68,54.73,17250.0,40.0856,40.1222,40.027,40.0636,17250.0
2007-03-13 12:35:00,54.76,54.85,54.71,54.76,12150.0,40.0856,40.1514,40.049,40.0856,12150.0
2007-03-13 12:40:00,54.76,54.81,54.73,54.81,15000.0,40.0856,40.1222,40.0636,40.1222,15000.0
2007-03-13 12:45:00,54.81,54.83,54.76,54.79,7500.0,40.1222,40.1368,40.0856,40.1075,7500.0
2007-03-13 12:50:00,54.78,54.8,54.67,54.7,17100.0,40.1002,40.1148,40.0197,40.0416,17100.0
2007-03-13 12:55:00,54.69,54.78,54.67,54.77,33000.0,40.0343,40.1002,40.0197,40.0929,33000.0
2007-03-13 13:00:00,54.76,54.86,54.75,54.82,19200.0,40.0856,40.1588,40.0782,40.1295,19200.0
2007-03-13 13:05:00,54.82,54.83,54.75,54.75,9750.0,40.1295,40.1368,40.0782,40.0782,9750.0
2007-03-13 13:10:00,54.75,54.78,54.67,54.7,10500.0,40.0782,40.1002,40.0197,40.0416,10500.0
2007-03-13 13:15:00,54.69,54.75,54.68,54.72,7800.0,40.0343,40.0782,40.027,40.0563,7800.0
2007-03-13 13:20:00,54.73,54.76,54.68,54.75,15900.0,40.0636,40.0856,40.027,40.0782,15900.0
2007-03-13 13:25:00,54.75,54.79,54.67,54.68,19200.0,40.0782,40.1075,40.0197,40.027,19200.0
2007-03-13 13:30:00,54.68,54.73,54.67,54.67,24300.0,40.027,40.0636,40.0197,40.0197,24300.0
2007-03-13 13:35:00,54.67,54.73,54.67,54.69,30450.0,40.0197,40.0636,40.0197,40.0343,30450.0
2007-03-13 13:40:00,54.7,54.77,54.65,54.71,53700.0,40.0416,40.0929,40.005,40.049,53700.0
2007-03-13 13:45:00,54.72,54.74,54.63,54.67,25950.0,40.0563,40.0709,39.9904,40.0197,25950.0
2007-03-13 13:50:00,54.67,54.73,54.64,54.72,23100.0,40.0197,40.0636,39.9977,40.0563,23100.0
2007-03-13 13:55:00,54.71,54.79,54.68,54.73,12150.0,40.049,40.1075,40.027,40.0636,12150.0
2007-03-13 14:00:00,54.73,54.76,54.65,54.69,9150.0,40.0636,40.0856,40.005,40.0343,9150.0
2007-03-13 14:05:00,54.67,54.71,54.67,54.67,41250.0,40.0197,40.049,40.0197,40.0197,41250.0
2007-03-13 14:10:00,54.67,54.71,54.57,54.59,72750.0,40.0197,40.049,39.9465,39.9611,72750.0
2007-03-13 14:15:00,54.59,54.68,54.59,54.65,22950.0,39.9611,40.027,39.9611,40.005,22950.0
2007-03-13 14:20:00,54.65,54.65,54.59,54.59,17100.0,40.005,40.005,39.9611,39.9611,17100.0
2007-03-13 14:25:00,54.59,54.64,54.57,54.64,8850.0,39.9611,39.9977,39.9465,39.9977,8850.0
2007-03-13 14:30:00,54.65,54.69,54.64,54.69,19500.0,40.005,40.0343,39.9977,40.0343,19500.0
2007-03-13 14:35:00,54.68,54.69,54.67,54.67,46200.0,40.027,40.0343,40.0197,40.0197,46200.0
2007-03-13 14:40:00,54.67,54.69,54.65,54.66,30150.0,40.0197,40.0343,40.005,40.0124,30150.0
2007-03-13 14:45:00,54.67,54.7,54.67,54.67,21000.0,40.0197,40.0416,40.0197,40.0197,21000.0
2007-03-13 14:50:00,54.67,54.71,54.67,54.68,10350.0,40.0197,40.049,40.0197,40.027,10350.0
2007-03-13 14:55:00,54.69,54.69,54.63,54.67,19950.0,40.0343,40.0343,39.9904,40.0197,19950.0
2007-03-13 15:00:00,54.66,54.69,54.6,54.66,35250.0,40.0124,40.0343,39.9684,40.0124,35250.0
2007-03-13 15:05:00,54.66,54.72,54.61,54.67,39150.0,40.0124,40.0563,39.9758,40.0197,39150.0
2007-03-13 15:10:00,54.68,54.7,54.64,54.67,19650.0,40.027,40.0416,39.9977,40.0197,19650.0
2007-03-13 15:15:00,54.67,54.69,54.65,54.69,16650.0,40.0197,40.0343,40.005,40.0343,16650.0
2007-03-13 15:20:00,54.69,54.73,54.67,54.71,23250.0,40.0343,40.0636,40.0197,40.049,23250.0
2007-03-13 15:25:00,54.71,54.76,54.7,54.71,45150.0,40.049,40.0856,40.0416,40.049,45150.0
2007-03-13 15:30:00,54.71,54.73,54.69,54.73,18450.0,40.049,40.0636,40.0343,40.0636,18450.0
2007-03-13 15:35:00,54.73,54.73,54.67,54.69,24450.0,40.0636,40.0636,40.0197,40.0343,24450.0
2007-03-13 15:40:00,54.71,54.71,54.67,54.69,31650.0,40.049,40.049,40.0197,40.0343,31650.0
2007-03-13 15:45:00,54.7,54.7,54.67,54.67,25200.0,40.0416,40.0416,40.0197,40.0197,25200.0
2007-03-13 15:50:00,54.67,54.69,54.63,54.67,90300.0,40.0197,40.0343,39.9904,40.0197,90300.0
2007-03-13 15:55:00,54.67,54.71,54.64,54.67,57150.0,40.0197,40.049,39.9977,40.0197,57150.0
2007-03-14 09:30:00,54.89,55.09,54.87,55.09,14250.0,40.1807,40.3271,40.1661,40.3271,14250.0
2007-03-14 09:35:00,55.08,55.15,54.95,55.06,24150.0,40.3198,40.371,40.2246,40.3052,24150.0
2007-03-14 09:40:00,55.09,55.18,54.89,54.98,16050.0,40.3271,40.393,40.1807,40.2466,16050.0
2007-03-14 09:45:00,54.99,54.99,54.73,54.77,10650.0,40.2539,40.2539,40.0636,40.0929,10650.0
2007-03-14 09:50:00,54.77,54.79,54.6,54.67,19500.0,40.0929,40.1075,39.9684,40.0197,19500.0
2007-03-14 09:55:00,54.67,54.69,54.58,54.61,9600.0,40.0197,40.0343,39.9538,39.9758,9600.0
2007-03-14 10:00:00,54.61,54.61,54.42,54.43,23100.0,39.9758,39.9758,39.8367,39.844,23100.0
2007-03-14 10:05:00,54.41,54.47,54.33,54.37,25050.0,39.8293,39.8733,39.7708,39.8001,25050.0
2007-03-14 10:10:00,54.36,54.51,54.29,54.51,11850.0,39.7927,39.9025,39.7415,39.9025,11850.0
2007-03-14 10:15:00,54.53,54.53,54.39,54.47,6750.0,39.9172,39.9172,39.8147,39.8733,6750.0
2007-03-14 10:20:00,54.46,54.49,54.41,54.49,14100.0,39.8659,39.8879,39.8293,39.8879,14100.0
2007-03-14 10:25:00,54.47,54.59,54.47,54.54,10800.0,39.8733,39.9611,39.8733,39.9245,10800.0
2007-03-14 10:30:00,54.57,54.57,54.43,54.49,20250.0,39.9465,39.9465,39.844,39.8879,20250.0
2007-03-14 10:35:00,54.5,54.59,54.5,54.57,30600.0,39.8952,39.9611,39.8952,39.9465,30600.0
2007-03-14 10:40:00,54.57,54.63,54.57,54.61,9450.0,39.9465,39.9904,39.9465,39.9758,9450.0
2007-03-14 10:45:00,54.61,54.61,54.47,54.54,7200.0,39.9758,39.9758,39.8733,39.9245,7200.0
2007-03-14 10:50:00,54.53,54.58,54.47,54.58,6450.0,39.9172,39.9538,39.8733,39.9538,6450.0
2007-03-14 10:55:00,54.59,54.6,54.5,54.51,5850.0,39.9611,39.9684,39.8952,39.9025,5850.0
2007-03-14 11:00:00,54.49,54.49,54.42,54.45,6600.0,39.8879,39.8879,39.8367,39.8586,6600.0
2007-03-14 11:05:00,54.43,54.51,54.41,54.47,4950.0,39.844,39.9025,39.8293,39.8733,4950.0
2007-03-14 11:10:00,54.5,54.5,54.46,54.47,2550.0,39.8952,39.8952,39.8659,39.8733,2550.0
2007-03-14 11:15:00,54.49,54.52,54.46,54.48,9600.0,39.8879,39.9099,39.8659,39.8806,9600.0
2007-03-14 11:20:00,54.47,54.5,54.4,54.49,5700.0,39.8733,39.8952,39.822,39.8879,5700.0
2007-03-14 11:25:00,54.51,54.51,54.41,54.41,3300.0,39.9025,39.9025,39.8293,39.8293,3300.0
2007-03-14 11:30:00,54.39,54.4,54.27,54.3,8100.0,39.8147,39.822,39.7269,39.7488,8100.0
2007-03-14 11:35:00,54.29,54.38,54.29,54.38,4800.0,39.7415,39.8074,39.7415,39.8074,4800.0
2007-03-14 11:40:00,54.4,54.45,54.38,54.44,11250.0,39.822,39.8586,39.8074,39.8513,11250.0
2007-03-14 11:45:00,54.44,54.49,54.42,54.45,5400.0,39.8513,39.8879,39.8367,39.8586,5400.0
2007-03-14 11:50:00,54.44,54.44,54.33,54.37,4650.0,39.8513,39.8513,39.7708,39.8001,4650.0
2007-03-14 11:55:00,54.38,54.45,54.37,54.45,3900.0,39.8074,39.8586,39.8001,39.8586,3900.0
2007-03-14 12:00:00,54.45,54.48,54.29,54.31,10200.0,39.8586,39.8806,39.7415,39.7561,10200.0
2007-03-14 12:05:00,54.32,54.37,54.28,54.31,8700.0,39.7635,39.8001,39.7342,39.7561,8700.0
2007-03-14 12:10:00,54.28,54.35,54.17,54.23,24750.0,39.7342,39.7854,39.6537,39.6976,24750.0
2007-03-14 12:15:00,54.21,54.35,54.21,54.27,19500.0,39.6829,39.7854,39.6829,39.7269,19500.0
2007-03-14 12:20:00,54.27,54.31,54.1,54.2,33150.0,39.7269,39.7561,39.6024,39.6756,33150.0
2007-03-14 12:25:00,54.21,54.33,54.21,54.32,34500.0,39.6829,39.7708,39.6829,39.7635,34500.0
2007-03-14 12:30:00,54.32,54.33,54.26,54.33,13200.0,39.7635,39.7708,39.7195,39.7708,13200.0
2007-03-14 12:35:00,54.32,54.41,54.32,54.41,12300.0,39.7635,39.8293,39.7635,39.8293,12300.0
2007-03-14 12:40:00,54.42,54.44,54.39,54.4,18000.0,39.8367,39.8513,39.8147,39.822,18000.0
2007-03-14 12:45:00,54.41,54.41,54.33,54.34,14550.0,39.8293,39.8293,39.7708,39.7781,14550.0
2007-03-14 12:50:00,54.34,54.34,54.17,54.21,22350.0,39.7781,39.7781,39.6537,39.6829,22350.0
2007-03-14 12:55:00,54.23,54.31,54.21,54.25,11700.0,39.6976,39.7561,39.6829,39.7122,11700.0
2007-03-14 13:00:00,54.25,54.37,54.25,54.29,26850.0,39.7122,39.8001,39.7122,39.7415,26850.0
2007-03-14 13:05:00,54.29,54.39,54.26,54.33,31200.0,39.7415,39.8147,39.7195,39.7708,31200.0
2007-03-14 13:10:00,54.31,54.45,54.31,54.35,25350.0,39.7561,39.8586,39.7561,39.7854,25350.0
2007-03-14 13:15:00,54.33,54.47,54.33,54.47,20100.0,39.7708,39.8733,39.7708,39.8733,20100.0
2007-03-14 13:20:00,54.49,54.52,54.43,54.52,19800.0,39.8879,39.9099,39.844,39.9099,19800.0
2007-03-14 13:25:00,54.53,54.63,54.5,54.53,30000.0,39.9172,39.9904,39.8952,39.9172,30000.0
2007-03-14 13:30:00,54.55,54.65,54.52,54.57,25050.0,39.9318,40.005,39.9099,39.9465,25050.0
2007-03-14 13:35:00,54.57,54.61,54.49,54.52,16800.0,39.9465,39.9758,39.8879,39.9099,16800.0
2007-03-14 13:40:00,54.52,54.74,54.52,54.7,20100.0,39.9099,40.0709,39.9099,40.0416,20100.0
2007-03-14 13:45:00,54.68,54.69,54.61,54.61,15750.0,40.027,40.0343,39.9758,39.9758,15750.0
2007-03-14 13:50:00,54.62,54.67,54.54,54.54,21450.0,39.9831,40.0197,39.9245,39.9245,21450.0
2007-03-14 13:55:00,54.55,54.56,54.45,54.53,35400.0,39.9318,39.9392,39.8586,39.9172,35400.0
2007-03-14 14:00:00,54.55,54.61,54.41,54.48,11550.0,39.9318,39.9758,39.8293,39.8806,11550.0
2007-03-14 14:05:00,54.47,54.57,54.47,54.52,13950.0,39.8733,39.9465,39.8733,39.9099,13950.0
2007-03-14 14:10:00,54.52,54.63,54.49,54.51,20850.0,39.9099,39.9904,39.8879,39.9025,20850.0
2007-03-14 14:15:00,54.52,54.59,54.49,54.57,28200.0,39.9099,39.9611,39.8879,39.9465,28200.0
2007-03-14 14:20:00,54.6,54.7,54.6,54.64,64950.0,39.9684,40.0416,39.9684,39.9977,64950.0
2007-03-14 14:25:00,54.64,54.7,54.61,54.69,13800.0,39.9977,40.0416,39.9758,40.0343,13800.0
2007-03-14 14:30:00,54.7,54.85,54.7,54.76,29100.0,40.0416,40.1514,40.0416,40.0856,29100.0
2007-03-14 14:35:00,54.74,54.92,54.69,54.9,44100.0,40.0709,40.2027,40.0343,40.188,44100.0
2007-03-14 14:40:00,54.91,54.97,54.86,54.91,28350.0,40.1954,40.2393,40.1588,40.1954,28350.0
2007-03-14 14:45:00,54.89,54.91,54.8,54.82,13800.0,40.1807,40.1954,40.1148,40.1295,13800.0
2007-03-14 14:50:00,54.82,54.85,54.71,54.85,23250.0,40.1295,40.1514,40.049,40.1514,23250.0
2007-03-14 14:55:00,54.8,54.81,54.75,54.76,22050.0,40.1148,40.1222,40.0782,40.0856,22050.0
2007-03-14 15:00:00,54.76,54.81,54.73,54.74,38700.0,40.0856,40.1222,40.0636,40.0709,38700.0
2007-03-14 15:05:00,54.74,54.79,54.7,54.79,33150.0,40.0709,40.1075,40.0416,40.1075,33150.0
2007-03-14 15:10:00,54.82,54.89,54.73,54.73,33750.0,40.1295,40.1807,40.0636,40.0636,33750.0
2007-03-14 15:15:00,54.74,54.89,54.73,54.85,32400.0,40.0709,40.1807,40.0636,40.1514,32400.0
2007-03-14 15:20:00,54.84,54.91,54.82,54.89,22200.0,40.1441,40.1954,40.1295,40.1807,22200.0
2007-03-14 15:25:00,54.93,54.93,54.84,54.89,31350.0,40.21,40.21,40.1441,40.1807,31350.0
2007-03-14 15:30:00,54.87,54.94,54.77,54.79,24900.0,40.1661,40.2173,40.0929,40.1075,24900.0
2007-03-14 15:35:00,54.79,54.89,54.77,54.83,33150.0,40.1075,40.1807,40.0929,40.1368,33150.0
2007-03-14 15:40:00,54.85,54.85,54.73,54.76,26250.0,40.1514,40.1514,40.0636,40.0856,26250.0
2007-03-14 15:45:00,54.77,54.82,54.76,54.82,13050.0,40.0929,40.1295,40.0856,40.1295,13050.0
2007-03-14 15:50:00,54.83,54.89,54.82,54.86,20250.0,40.1368,40.1807,40.1295,40.1588,20250.0
2007-03-14 15:55:00,54.85,54.9,54.84,54.87,40350.0,40.1514,40.188,40.1441,40.1661,40350.0
2007-03-15 09:30:00,54.77,54.82,54.61,54.79,16200.0,40.0929,40.1295,39.9758,40.1075,16200.0
2007-03-15 09:35:00,54.82,54.96,54.78,54.79,19950.0,40.1295,40.232,40.1002,40.1075,19950.0
2007-03-15 09:40:00,54.79,54.86,54.74,54.83,28800.0,40.1075,40.1588,40.0709,40.1368,28800.0
2007-03-15 09:45:00,54.76,54.82,54.73,54.77,23850.0,40.0856,40.1295,40.0636,40.0929,23850.0
2007-03-15 09:50:00,54.77,54.87,54.72,54.81,23100.0,40.0929,40.1661,40.0563,40.1222,23100.0
2007-03-15 09:55:00,54.78,54.85,54.71,54.85,20400.0,40.1002,40.1514,40.049,40.1514,20400.0
2007-03-15 10:00:00,54.85,54.85,54.71,54.73,11850.0,40.1514,40.1514,40.049,40.0636,11850.0
2007-03-15 10:05:00,54.72,54.77,54.67,54.72,15300.0,40.0563,40.0929,40.0197,40.0563,15300.0
2007-03-15 10:10:00,54.73,54.75,54.63,54.65,14250.0,40.0636,40.0782,39.9904,40.005,14250.0
2007-03-15 10:15:00,54.64,54.73,54.61,54.71,18000.0,39.9977,40.0636,39.9758,40.049,18000.0
2007-03-15 10:20:00,54.71,54.71,54.64,54.7,17100.0,40.049,40.049,39.9977,40.0416,17100.0
2007-03-15 10:25:00,54.67,54.79,54.67,54.73,17400.0,40.0197,40.1075,40.0197,40.0636,17400.0
2007-03-15 10:30:00,54.73,54.78,54.69,54.77,36300.0,40.0636,40.1002,40.0343,40.0929,36300.0
2007-03-15 10:35:00,54.79,54.8,54.72,54.79,16650.0,40.1075,40.1148,40.0563,40.1075,16650.0
2007-03-15 10:40:00,54.8,54.83,54.75,54.79,20700.0,40.1148,40.1368,40.0782,40.1075,20700.0
2007-03-15 10:45:00,54.82,54.89,54.79,54.86,30750.0,40.1295,40.1807,40.1075,40.1588,30750.0
2007-03-15 10:50:00,54.88,54.88,54.83,54.83,34650.0,40.1734,40.1734,40.1368,40.1368,34650.0
2007-03-15 10:55:00,54.82,54.85,54.81,54.82,15750.0,40.1295,40.1514,40.1222,40.1295,15750.0
2007-03-15 11:00:00,54.83,54.83,54.75,54.81,24000.0,40.1368,40.1368,40.0782,40.1222,24000.0
2007-03-15 11:05:00,54.81,54.87,54.77,54.81,32100.0,40.1222,40.1661,40.0929,40.1222,32100.0
2007-03-15 11:10:00,54.81,54.81,54.74,54.77,18150.0,40.1222,40.1222,40.0709,40.0929,18150.0
2007-03-15 11:15:00,54.77,54.81,54.67,54.69,22650.0,40.0929,40.1222,40.0197,40.0343,22650.0
2007-03-15 11:20:00,54.69,54.8,54.66,54.77,13500.0,40.0343,40.1148,40.0124,40.0929,13500.0
2007-03-15 11:25:00,54.78,54.83,54.78,54.81,7350.0,40.1002,40.1368,40.1002,40.1222,7350.0
2007-03-15 11:30:00,54.81,54.83,54.81,54.83,8400.0,40.1222,40.1368,40.1222,40.1368,8400.0
2007-03-15 11:35:00,54.83,54.83,54.79,54.79,16050.0,40.1368,40.1368,40.1075,40.1075,16050.0
2007-03-15 11:40:00,54.79,54.8,54.74,54.75,8550.0,40.1075,40.1148,40.0709,40.0782,8550.0
2007-03-15 11:45:00,54.74,54.74,54.65,54.67,20550.0,40.0709,40.0709,40.005,40.0197,20550.0
2007-03-15 11:50:00,54.67,54.7,54.61,54.7,13500.0,40.0197,40.0416,39.9758,40.0416,13500.0
2007-03-15 11:55:00,54.69,54.7,54.65,54.66,7650.0,40.0343,40.0416,40.005,40.0124,7650.0
2007-03-15 12:00:00,54.67,54.79,54.64,54.75,18450.0,40.0197,40.1075,39.9977,40.0782,18450.0
2007-03-15 12:05:00,54.74,54.74,54.66,54.66,8250.0,40.0709,40.0709,40.0124,40.0124,8250.0
2007-03-15 12:10:00,54.67,54.69,54.65,54.66,7500.0,40.0197,40.0343,40.005,40.0124,7500.0
2007-03-15 12:15:00,54.66,54.71,54.65,54.67,10650.0,40.0124,40.049,40.005,40.0197,10650.0
2007-03-15 12:20:00,54.67,54.69,54.67,54.69,7800.0,40.0197,40.0343,40.0197,40.0343,7800.0
2007-03-15 12:25:00,54.7,54.75,54.7,54.75,4800.0,40.0416,40.0782,40.0416,40.0782,4800.0
2007-03-15 12:30:00,54.75,54.8,54.75,54.75,13800.0,40.0782,40.1148,40.0782,40.0782,13800.0
2007-03-15 12:35:00,54.77,54.77,54.74,54.75,9450.0,40.0929,40.0929,40.0709,40.0782,9450.0
2007-03-15 12:40:00,54.75,54.78,54.75,54.77,7800.0,40.0782,40.1002,40.0782,40.0929,7800.0
2007-03-15 12:45:00,54.77,54.78,54.7,54.74,10650.0,40.0929,40.1002,40.0416,40.0709,10650.0
2007-03-15 12:50:00,54.72,54.73,54.67,54.71,9600.0,40.0563,40.0636,40.0197,40.049,9600.0
2007-03-15 12:55:00,54.74,54.74,54.69,54.69,5100.0,40.0709,40.0709,40.0343,40.0343,5100.0
2007-03-15 13:00:00,54.69,54.73,54.69,54.73,12600.0,40.0343,40.0636,40.0343,40.0636,12600.0
2007-03-15 13:05:00,54.73,54.83,54.73,54.82,19350.0,40.0636,40.1368,40.0636,40.1295,19350.0
2007-03-15 13:10:00,54.81,54.81,54.73,54.73,10200.0,40.1222,40.1222,40.0636,40.0636,10200.0
2007-03-15 13:15:00,54.73,54.75,54.72,54.75,6300.0,40.0636,40.0782,40.0563,40.0782,6300.0
2007-03-15 13:20:00,54.75,54.75,54.71,54.71,8250.0,40.0782,40.0782,40.049,40.049,8250.0
2007-03-15 13:25:00,54.71,54.73,54.71,54.73,6450.0,40.049,40.0636,40.049,40.0636,6450.0
2007-03-15 13:30:00,54.73,54.73,54.67,54.7,14100.0,40.0636,40.0636,40.0197,40.0416,14100.0
2007-03-15 13:35:00,54.69,54.71,54.6,54.6,20250.0,40.0343,40.049,39.9684,39.9684,20250.0
2007-03-15 13:40:00,54.6,54.63,54.53,54.61,17700.0,39.9684,39.9904,39.9172,39.9758,17700.0
2007-03-15 13:45:00,54.62,54.67,54.59,54.61,10950.0,39.9831,40.0197,39.9611,39.9758,10950.0
2007-03-15 13:50:00,54.61,54.68,54.58,54.63,20550.0,39.9758,40.027,39.9538,39.9904,20550.0
2007-03-15 13:55:00,54.63,54.65,54.56,54.63,12600.0,39.9904,40.005,39.9392,39.9904,12600.0
2007-03-15 14:00:00,54.61,54.65,54.56,54.59,12900.0,39.9758,40.005,39.9392,39.9611,12900.0
2007-03-15 14:05:00,54.59,54.68,54.59,54.63,12000.0,39.9611,40.027,39.9611,39.9904,12000.0
2007-03-15 14:10:00,54.63,54.63,54.55,54.57,13650.0,39.9904,39.9904,39.9318,39.9465,13650.0
2007-03-15 14:15:00,54.57,54.6,54.52,54.59,17400.0,39.9465,39.9684,39.9099,39.9611,17400.0
2007-03-15 14:20:00,54.59,54.61,54.54,54.57,10650.0,39.9611,39.9758,39.9245,39.9465,10650.0
2007-03-15 14:25:00,54.57,54.61,54.57,54.57,18600.0,39.9465,39.9758,39.9465,39.9465,18600.0
2007-03-15 14:30:00,54.59,54.61,54.57,54.61,20250.0,39.9611,39.9758,39.9465,39.9758,20250.0
2007-03-15 14:35:00,54.61,54.66,54.61,54.64,11100.0,39.9758,40.0124,39.9758,39.9977,11100.0
2007-03-15 14:40:00,54.64,54.77,54.64,54.73,22500.0,39.9977,40.0929,39.9977,40.0636,22500.0
2007-03-15 14:45:00,54.72,54.73,54.69,54.7,11400.0,40.0563,40.0636,40.0343,40.0416,11400.0
2007-03-15 14:50:00,54.7,54.73,54.67,54.69,13050.0,40.0416,40.0636,40.0197,40.0343,13050.0
2007-03-15 14:55:00,54.69,54.75,54.69,54.73,12450.0,40.0343,40.0782,40.0343,40.0636,12450.0
2007-03-15 15:00:00,54.73,54.76,54.7,54.73,10800.0,40.0636,40.0856,40.0416,40.0636,10800.0
2007-03-15 15:05:00,54.74,54.78,54.74,54.76,12600.0,40.0709,40.1002,40.0709,40.0856,12600.0
2007-03-15 15:10:00,54.77,54.77,54.71,54.74,15300.0,40.0929,40.0929,40.049,40.0709,15300.0
2007-03-15 15:15:00,54.73,54.79,54.73,54.75,13050.0,40.0636,40.1075,40.0636,40.0782,13050.0
2007-03-15 15:20:00,54.73,54.8,54.73,54.79,14100.0,40.0636,40.1148,40.0636,40.1075,14100.0
2007-03-15 15:25:00,54.79,54.79,54.71,54.73,13350.0,40.1075,40.1075,40.049,40.0636,13350.0
2007-03-15 15:30:00,54.73,54.83,54.72,54.81,16650.0,40.0636,40.1368,40.0563,40.1222,16650.0
2007-03-15 15:35:00,54.81,54.84,54.81,54.84,25350.0,40.1222,40.1441,40.1222,40.1441,25350.0
2007-03-15 15:40:00,54.83,54.89,54.82,54.85,31950.0,40.1368,40.1807,40.1295,40.1514,31950.0
2007-03-15 15:45:00,54.85,54.89,54.85,54.85,28500.0,40.1514,40.1807,40.1514,40.1514,28500.0
2007-03-15 15:50:00,54.86,54.93,54.86,54.91,25800.0,40.1588,40.21,40.1588,40.1954,25800.0
2007-03-15 15:55:00,54.91,54.95,54.85,54.85,45000.0,40.1954,40.2246,40.1514,40.1514,45000.0
2007-03-16 09:30:00,54.96,55.09,54.89,55.09,256950.0,40.232,40.3271,40.1807,40.3271,256950.0
2007-03-16 09:35:00,55.08,55.08,54.87,55.05,13650.0,40.3198,40.3198,40.1661,40.2978,13650.0
2007-03-16 09:40:00,55.04,55.05,54.87,55.02,11700.0,40.2905,40.2978,40.1661,40.2759,11700.0
2007-03-16 09:45:00,55.02,55.23,55.01,55.23,20400.0,40.2759,40.4296,40.2686,40.4296,20400.0
2007-03-16 09:50:00,55.2,55.33,55.19,55.31,9600.0,40.4076,40.5028,40.4003,40.4882,9600.0
2007-03-16 09:55:00,55.29,55.33,55.28,55.31,11400.0,40.4735,40.5028,40.4662,40.4882,11400.0
2007-03-16 10:00:00,55.3,55.37,55.21,55.27,15750.0,40.4808,40.5321,40.415,40.4589,15750.0
2007-03-16 10:05:00,55.27,55.28,55.17,55.19,13500.0,40.4589,40.4662,40.3857,40.4003,13500.0
2007-03-16 10:10:00,55.21,55.22,55.17,55.17,4200.0,40.415,40.4223,40.3857,40.3857,4200.0
2007-03-16 10:15:00,55.17,55.18,55.12,55.15,5250.0,40.3857,40.393,40.3491,40.371,5250.0
2007-03-16 10:20:00,55.15,55.19,55.14,55.15,6900.0,40.371,40.4003,40.3637,40.371,6900.0
2007-03-16 10:25:00,55.13,55.25,55.13,55.25,11400.0,40.3564,40.4442,40.3564,40.4442,11400.0
2007-03-16 10:30:00,55.24,55.31,55.24,55.3,13500.0,40.4369,40.4882,40.4369,40.4808,13500.0
2007-03-16 10:35:00,55.31,55.31,55.21,55.26,15150.0,40.4882,40.4882,40.415,40.4516,15150.0
2007-03-16 10:40:00,55.23,55.23,55.17,55.17,5250.0,40.4296,40.4296,40.3857,40.3857,5250.0
2007-03-16 10:45:00,55.17,55.2,55.17,55.17,2850.0,40.3857,40.4076,40.3857,40.3857,2850.0
2007-03-16 10:50:00,55.16,55.16,55.1,55.13,16650.0,40.3784,40.3784,40.3344,40.3564,16650.0
2007-03-16 10:55:00,55.13,55.13,55.09,55.1,17850.0,40.3564,40.3564,40.3271,40.3344,17850.0
2007-03-16 11:00:00,55.07,55.07,55.01,55.05,14850.0,40.3125,40.3125,40.2686,40.2978,14850.0
2007-03-16 11:05:00,55.05,55.09,55.04,55.05,10950.0,40.2978,40.3271,40.2905,40.2978,10950.0
2007-03-16 11:10:00,55.05,55.05,54.91,54.95,7500.0,40.2978,40.2978,40.1954,40.2246,7500.0
2007-03-16 11:15:00,54.91,54.93,54.85,54.85,8250.0,40.1954,40.21,40.1514,40.1514,8250.0
2007-03-16 11:20:00,54.89,54.9,54.86,54.9,3300.0,40.1807,40.188,40.1588,40.188,3300.0
2007-03-16 11:25:00,54.93,54.94,54.82,54.83,8400.0,40.21,40.2173,40.1295,40.1368,8400.0
2007-03-16 11:30:00,54.86,54.87,54.79,54.81,6900.0,40.1588,40.1661,40.1075,40.1222,6900.0
2007-03-16 11:35:00,54.8,54.83,54.77,54.83,17400.0,40.1148,40.1368,40.0929,40.1368,17400.0
2007-03-16 11:40:00,54.83,54.85,54.81,54.83,8250.0,40.1368,40.1514,40.1222,40.1368,8250.0
2007-03-16 11:45:00,54.84,54.94,54.84,54.89,6600.0,40.1441,40.2173,40.1441,40.1807,6600.0
2007-03-16 11:50:00,54.91,54.92,54.89,54.92,13350.0,40.1954,40.2027,40.1807,40.2027,13350.0
2007-03-16 11:55:00,54.93,54.93,54.91,54.91,3300.0,40.21,40.21,40.1954,40.1954,3300.0
2007-03-16 12:00:00,54.91,54.93,54.87,54.91,3450.0,40.1954,40.21,40.1661,40.1954,3450.0
2007-03-16 12:05:00,54.93,54.93,54.91,54.93,18750.0,40.21,40.21,40.1954,40.21,18750.0
2007-03-16 12:10:00,54.93,54.93,54.9,54.91,4500.0,40.21,40.21,40.188,40.1954,4500.0
2007-03-16 12:15:00,54.91,54.93,54.87,54.87,5700.0,40.1954,40.21,40.1661,40.1661,5700.0
2007-03-16 12:20:00,54.87,54.89,54.77,54.77,6900.0,40.1661,40.1807,40.0929,40.0929,6900.0
2007-03-16 12:25:00,54.76,54.77,54.73,54.75,7800.0,40.0856,40.0929,40.0636,40.0782,7800.0
2007-03-16 12:30:00,54.77,54.79,54.69,54.72,11850.0,40.0929,40.1075,40.0343,40.0563,11850.0
2007-03-16 12:35:00,54.73,54.81,54.73,54.79,7650.0,40.0636,40.1222,40.0636,40.1075,7650.0
2007-03-16 12:40:00,54.79,54.85,54.78,54.85,2250.0,40.1075,40.1514,40.1002,40.1514,2250.0
2007-03-16 12:45:00,54.84,54.84,54.75,54.75,3150.0,40.1441,40.1441,40.0782,40.0782,3150.0
2007-03-16 12:50:00,54.73,54.73,54.71,54.71,4800.0,40.0636,40.0636,40.049,40.049,4800.0
2007-03-16 12:55:00,54.72,54.72,54.65,54.65,12450.0,40.0563,40.0563,40.005,40.005,12450.0
2007-03-16 13:00:00,54.67,54.71,54.66,54.66,8250.0,40.0197,40.049,40.0124,40.0124,8250.0
2007-03-16 13:05:00,54.65,54.67,54.64,54.66,4350.0,40.005,40.0197,39.9977,40.0124,4350.0
2007-03-16 13:10:00,54.65,54.7,54.65,54.68,7800.0,40.005,40.0416,40.005,40.027,7800.0
2007-03-16 13:15:00,54.69,54.73,54.67,54.72,6450.0,40.0343,40.0636,40.0197,40.0563,6450.0
2007-03-16 13:20:00,54.72,54.81,54.72,54.78,6300.0,40.0563,40.1222,40.0563,40.1002,6300.0
2007-03-16 13:25:00,54.77,54.77,54.72,54.74,2700.0,40.0929,40.0929,40.0563,40.0709,2700.0
2007-03-16 13:30:00,54.74,54.8,54.74,54.79,4650.0,40.0709,40.1148,40.0709,40.1075,4650.0
2007-03-16 13:35:00,54.77,54.8,54.72,54.73,7350.0,40.0929,40.1148,40.0563,40.0636,7350.0
2007-03-16 13:40:00,54.75,54.75,54.72,54.74,1950.0,40.0782,40.0782,40.0563,40.0709,1950.0
2007-03-16 13:45:00,54.75,54.75,54.68,54.71,8100.0,40.0782,40.0782,40.027,40.049,8100.0
2007-03-16 13:50:00,54.72,54.84,54.72,54.81,7800.0,40.0563,40.1441,40.0563,40.1222,7800.0
2007-03-16 13:55:00,54.81,54.83,54.79,54.81,10200.0,40.1222,40.1368,40.1075,40.1222,10200.0
2007-03-16 14:00:00,54.81,54.82,54.73,54.73,24450.0,40.1222,40.1295,40.0636,40.0636,24450.0
2007-03-16 14:05:00,54.73,54.74,54.67,54.69,6750.0,40.0636,40.0709,40.0197,40.0343,6750.0
2007-03-16 14:10:00,54.68,54.68,54.61,54.65,7500.0,40.027,40.027,39.9758,40.005,7500.0
2007-03-16 14:15:00,54.65,54.68,54.63,54.68,3450.0,40.005,40.027,39.9904,40.027,3450.0
2007-03-16 14:20:00,54.68,54.69,54.58,54.59,8700.0,40.027,40.0343,39.9538,39.9611,8700.0
2007-03-16 14:25:00,54.61,54.65,54.61,54.64,3900.0,39.9758,40.005,39.9758,39.9977,3900.0
2007-03-16 14:30:00,54.64,54.67,54.63,54.65,12900.0,39.9977,40.0197,39.9904,40.005,12900.0
2007-03-16 14:35:00,54.65,54.73,54.65,54.71,11850.0,40.005,40.0636,40.005,40.049,11850.0
2007-03-16 14:40:00,54.71,54.71,54.64,54.64,9300.0,40.049,40.049,39.9977,39.9977,9300.0
2007-03-16 14:45:00,54.64,54.69,54.61,54.67,13500.0,39.9977,40.0343,39.9758,40.0197,13500.0
2007-03-16 14:50:00,54.67,54.67,54.57,54.57,11550.0,40.0197,40.0197,39.9465,39.9465,11550.0
2007-03-16 14:55:00,54.59,54.69,54.59,54.69,16950.0,39.9611,40.0343,39.9611,40.0343,16950.0
2007-03-16 15:00:00,54.68,54.7,54.63,54.65,7950.0,40.027,40.0416,39.9904,40.005,7950.0
2007-03-16 15:05:00,54.67,54.69,54.65,54.65,10950.0,40.0197,40.0343,40.005,40.005,10950.0
2007-03-16 15:10:00,54.67,54.74,54.67,54.74,6000.0,40.0197,40.0709,40.0197,40.0709,6000.0
2007-03-16 15:15:00,54.73,54.75,54.7,54.71,7350.0,40.0636,40.0782,40.0416,40.049,7350.0
2007-03-16 15:20:00,54.71,54.79,54.7,54.79,10650.0,40.049,40.1075,40.0416,40.1075,10650.0
2007-03-16 15:25:00,54.8,54.84,54.79,54.84,12000.0,40.1148,40.1441,40.1075,40.1441,12000.0
2007-03-16 15:30:00,54.84,54.86,54.81,54.85,23400.0,40.1441,40.1588,40.1222,40.1514,23400.0
2007-03-16 15:35:00,54.85,54.97,54.85,54.95,18750.0,40.1514,40.2393,40.1514,40.2246,18750.0
2007-03-16 15:40:00,54.93,54.95,54.85,54.93,24450.0,40.21,40.2246,40.1514,40.21,24450.0
2007-03-16 15:45:00,54.93,54.98,54.92,54.95,20250.0,40.21,40.2466,40.2027,40.2246,20250.0
2007-03-16 15:50:00,54.95,54.97,54.89,54.91,16500.0,40.2246,40.2393,40.1807,40.1954,16500.0
2007-03-16 15:55:00,54.91,54.93,54.84,54.91,15750.0,40.1954,40.21,40.1441,40.1954,15750.0
2007-03-19 09:30:00,55.4,55.59,55.4,55.54,16200.0,40.554,40.6931,40.554,40.6565,16200.0
2007-03-19 09:35:00,55.53,55.69,55.52,55.67,19350.0,40.6492,40.7663,40.6419,40.7517,19350.0
2007-03-19 09:40:00,55.69,55.76,55.66,55.74,17400.0,40.7663,40.8176,40.7444,40.8029,17400.0
2007-03-19 09:45:00,55.76,55.79,55.69,55.75,10350.0,40.8176,40.8395,40.7663,40.8103,10350.0
2007-03-19 09:50:00,55.75,55.75,55.6,55.65,15600.0,40.8103,40.8103,40.7005,40.7371,15600.0
2007-03-19 09:55:00,55.64,55.66,55.5,55.56,15300.0,40.7297,40.7444,40.6273,40.6712,15300.0
2007-03-19 10:00:00,55.53,55.61,55.45,55.47,10500.0,40.6492,40.7078,40.5907,40.6053,10500.0
2007-03-19 10:05:00,55.47,55.47,55.39,55.42,11550.0,40.6053,40.6053,40.5467,40.5687,11550.0
2007-03-19 10:10:00,55.41,55.42,55.37,55.39,14550.0,40.5614,40.5687,40.5321,40.5467,14550.0
2007-03-19 10:15:00,55.39,55.41,55.35,55.37,5850.0,40.5467,40.5614,40.5174,40.5321,5850.0
2007-03-19 10:20:00,55.37,55.41,55.35,55.4,38550.0,40.5321,40.5614,40.5174,40.554,38550.0
2007-03-19 10:25:00,55.39,55.43,55.37,55.42,2850.0,40.5467,40.576,40.5321,40.5687,2850.0
2007-03-19 10:30:00,55.42,55.44,55.38,55.38,6300.0,40.5687,40.5833,40.5394,40.5394,6300.0
2007-03-19 10:35:00,55.38,55.47,55.33,55.47,5550.0,40.5394,40.6053,40.5028,40.6053,5550.0
2007-03-19 10:40:00,55.49,55.51,55.39,55.51,14400.0,40.6199,40.6346,40.5467,40.6346,14400.0
2007-03-19 10:45:00,55.53,55.53,55.51,55.53,2700.0,40.6492,40.6492,40.6346,40.6492,2700.0
2007-03-19 10:50:00,55.54,55.71,55.54,55.71,9750.0,40.6565,40.781,40.6565,40.781,9750.0
2007-03-19 10:55:00,55.71,55.75,55.69,55.73,9750.0,40.781,40.8103,40.7663,40.7956,9750.0
2007-03-19 11:00:00,55.73,55.75,55.72,55.72,6750.0,40.7956,40.8103,40.7883,40.7883,6750.0
2007-03-19 11:05:00,55.71,55.72,55.69,55.71,1800.0,40.781,40.7883,40.7663,40.781,1800.0
2007-03-19 11:10:00,55.71,55.71,55.67,55.67,3450.0,40.781,40.781,40.7517,40.7517,3450.0
2007-03-19 11:15:00,55.68,55.69,55.67,55.69,1200.0,40.759,40.7663,40.7517,40.7663,1200.0
2007-03-19 11:20:00,55.69,55.69,55.67,55.69,2850.0,40.7663,40.7663,40.7517,40.7663,2850.0
2007-03-19 11:25:00,55.69,55.76,55.69,55.74,4350.0,40.7663,40.8176,40.7663,40.8029,4350.0
2007-03-19 11:30:00,55.71,55.74,55.71,55.72,7500.0,40.781,40.8029,40.781,40.7883,7500.0
2007-03-19 11:35:00,55.72,55.8,55.72,55.78,3150.0,40.7883,40.8469,40.7883,40.8322,3150.0
2007-03-19 11:40:00,55.79,55.83,55.78,55.81,5700.0,40.8395,40.8688,40.8322,40.8542,5700.0
2007-03-19 11:45:00,55.83,55.83,55.81,55.83,4800.0,40.8688,40.8688,40.8542,40.8688,4800.0
2007-03-19 11:50:00,55.83,55.83,55.82,55.83,3150.0,40.8688,40.8688,40.8615,40.8688,3150.0
2007-03-19 11:55:00,55.85,55.85,55.8,55.81,3150.0,40.8835,40.8835,40.8469,40.8542,3150.0
2007-03-19 12:00:00,55.81,55.83,55.81,55.81,2550.0,40.8542,40.8688,40.8542,40.8542,2550.0
2007-03-19 12:05:00,55.81,55.83,55.79,55.79,2400.0,40.8542,40.8688,40.8395,40.8395,2400.0
2007-03-19 12:10:00,55.79,55.85,55.79,55.85,5700.0,40.8395,40.8835,40.8395,40.8835,5700.0
2007-03-19 12:15:00,55.85,55.87,55.85,55.85,6000.0,40.8835,40.8981,40.8835,40.8835,6000.0
2007-03-19 12:20:00,55.86,55.88,55.83,55.83,54450.0,40.8908,40.9054,40.8688,40.8688,54450.0
2007-03-19 12:25:00,55.83,55.86,55.82,55.83,3750.0,40.8688,40.8908,40.8615,40.8688,3750.0
2007-03-19 12:30:00,55.84,55.87,55.84,55.85,4800.0,40.8761,40.8981,40.8761,40.8835,4800.0
2007-03-19 12:35:00,55.85,55.87,55.85,55.87,2400.0,40.8835,40.8981,40.8835,40.8981,2400.0
2007-03-19 12:40:00,55.87,55.87,55.86,55.87,2250.0,40.8981,40.8981,40.8908,40.8981,2250.0
2007-03-19 12:45:00,55.87,55.89,55.87,55.89,4350.0,40.8981,40.9127,40.8981,40.9127,4350.0
2007-03-19 12:50:00,55.89,55.89,55.87,55.87,5100.0,40.9127,40.9127,40.8981,40.8981,5100.0
2007-03-19 12:55:00,55.87,55.87,55.83,55.85,4800.0,40.8981,40.8981,40.8688,40.8835,4800.0
2007-03-19 13:00:00,55.85,55.86,55.81,55.83,3900.0,40.8835,40.8908,40.8542,40.8688,3900.0
2007-03-19 13:05:00,55.82,55.86,55.82,55.85,3000.0,40.8615,40.8908,40.8615,40.8835,3000.0
2007-03-19 13:10:00,55.86,55.88,55.81,55.81,4950.0,40.8908,40.9054,40.8542,40.8542,4950.0
2007-03-19 13:15:00,55.81,55.82,55.78,55.82,4350.0,40.8542,40.8615,40.8322,40.8615,4350.0
2007-03-19 13:20:00,55.8,55.83,55.79,55.8,2400.0,40.8469,40.8688,40.8395,40.8469,2400.0
2007-03-19 13:25:00,55.81,55.82,55.76,55.77,5100.0,40.8542,40.8615,40.8176,40.8249,5100.0
2007-03-19 13:30:00,55.77,55.82,55.77,55.79,4800.0,40.8249,40.8615,40.8249,40.8395,4800.0
2007-03-19 13:35:00,55.81,55.83,55.79,55.83,3000.0,40.8542,40.8688,40.8395,40.8688,3000.0
2007-03-19 13:40:00,55.83,55.88,55.81,55.86,10500.0,40.8688,40.9054,40.8542,40.8908,10500.0
2007-03-19 13:45:00,55.84,55.84,55.83,55.83,2550.0,40.8761,40.8761,40.8688,40.8688,2550.0
2007-03-19 13:50:00,55.84,55.85,55.82,55.82,1650.0,40.8761,40.8835,40.8615,40.8615,1650.0
2007-03-19 13:55:00,55.83,55.86,55.83,55.85,7500.0,40.8688,40.8908,40.8688,40.8835,7500.0
2007-03-19 14:00:00,55.83,55.88,55.83,55.87,5250.0,40.8688,40.9054,40.8688,40.8981,5250.0
2007-03-19 14:05:00,55.88,55.88,55.83,55.83,4650.0,40.9054,40.9054,40.8688,40.8688,4650.0
2007-03-19 14:10:00,55.86,55.89,55.83,55.83,4350.0,40.8908,40.9127,40.8688,40.8688,4350.0
2007-03-19 14:15:00,55.83,55.83,55.81,55.83,5850.0,40.8688,40.8688,40.8542,40.8688,5850.0
2007-03-19 14:20:00,55.83,55.85,55.82,55.84,10200.0,40.8688,40.8835,40.8615,40.8761,10200.0
2007-03-19 14:25:00,55.85,55.85,55.77,55.77,10800.0,40.8835,40.8835,40.8249,40.8249,10800.0
2007-03-19 14:30:00,55.77,55.8,55.77,55.79,6300.0,40.8249,40.8469,40.8249,40.8395,6300.0
2007-03-19 14:35:00,55.79,55.86,55.79,55.86,7200.0,40.8395,40.8908,40.8395,40.8908,7200.0
2007-03-19 14:40:00,55.86,55.86,55.83,55.85,4800.0,40.8908,40.8908,40.8688,40.8835,4800.0
2007-03-19 14:45:00,55.84,55.89,55.84,55.88,6600.0,40.8761,40.9127,40.8761,40.9054,6600.0
2007-03-19 14:50:00,55.87,55.91,55.86,55.86,10650.0,40.8981,40.9274,40.8908,40.8908,10650.0
2007-03-19 14:55:00,55.86,55.86,55.81,55.83,3150.0,40.8908,40.8908,40.8542,40.8688,3150.0
2007-03-19 15:00:00,55.81,55.82,55.76,55.77,6000.0,40.8542,40.8615,40.8176,40.8249,6000.0
2007-03-19 15:05:00,55.79,55.79,55.71,55.72,8550.0,40.8395,40.8395,40.781,40.7883,8550.0
2007-03-19 15:10:00,55.72,55.75,55.7,55.75,21150.0,40.7883,40.8103,40.7737,40.8103,21150.0
2007-03-19 15:15:00,55.73,55.74,55.73,55.73,10650.0,40.7956,40.8029,40.7956,40.7956,10650.0
2007-03-19 15:20:00,55.73,55.81,55.73,55.74,9750.0,40.7956,40.8542,40.7956,40.8029,9750.0
2007-03-19 15:25:00,55.74,55.75,55.7,55.71,10050.0,40.8029,40.8103,40.7737,40.781,10050.0
2007-03-19 15:30:00,55.71,55.72,55.7,55.7,9300.0,40.781,40.7883,40.7737,40.7737,9300.0
2007-03-19 15:35:00,55.7,55.7,55.69,55.69,7050.0,40.7737,40.7737,40.7663,40.7663,7050.0
2007-03-19 15:40:00,55.7,55.77,55.7,55.76,12150.0,40.7737,40.8249,40.7737,40.8176,12150.0
2007-03-19 15:45:00,55.75,55.79,55.74,55.78,7800.0,40.8103,40.8395,40.8029,40.8322,7800.0
2007-03-19 15:50:00,55.78,55.78,55.71,55.71,7050.0,40.8322,40.8322,40.781,40.781,7050.0
2007-03-19 15:55:00,55.72,55.78,55.71,55.78,12300.0,40.7883,40.8322,40.781,40.8322,12300.0
2007-03-20 09:30:00,55.79,55.79,55.79,55.79,150.0,40.8395,40.8395,40.8395,40.8395,150.0
2007-03-20 09:35:00,56.21,56.31,55.96,56.17,45150.0,41.147,41.2202,40.964,41.1177,45150.0
2007-03-20 09:40:00,56.17,56.46,56.13,56.37,80250.0,41.1177,41.33,41.0884,41.2641,80250.0
2007-03-20 09:45:00,56.36,56.67,56.36,56.63,49050.0,41.2568,41.4837,41.2568,41.4544,49050.0
2007-03-20 09:50:00,56.65,56.76,56.65,56.67,48600.0,41.4691,41.5496,41.4691,41.4837,48600.0
2007-03-20 09:55:00,56.67,56.68,56.56,56.6,38700.0,41.4837,41.491,41.4032,41.4325,38700.0
2007-03-20 10:00:00,56.59,56.62,56.46,56.49,34350.0,41.4252,41.4471,41.33,41.352,34350.0
2007-03-20 10:05:00,56.49,56.66,56.48,56.63,35550.0,41.352,41.4764,41.3446,41.4544,35550.0
2007-03-20 10:10:00,56.65,56.78,56.63,56.73,19050.0,41.4691,41.5642,41.4544,41.5276,19050.0
2007-03-20 10:15:00,56.73,56.76,56.67,56.73,22050.0,41.5276,41.5496,41.4837,41.5276,22050.0
2007-03-20 10:20:00,56.72,56.72,56.6,56.61,16350.0,41.5203,41.5203,41.4325,41.4398,16350.0
2007-03-20 10:25:00,56.6,56.61,56.58,56.59,12600.0,41.4325,41.4398,41.4178,41.4252,12600.0
2007-03-20 10:30:00,56.61,56.63,56.52,56.52,20250.0,41.4398,41.4544,41.3739,41.3739,20250.0
2007-03-20 10:35:00,56.52,56.53,56.47,56.47,18600.0,41.3739,41.3812,41.3373,41.3373,18600.0
2007-03-20 10:40:00,56.48,56.65,56.48,56.65,12600.0,41.3446,41.4691,41.3446,41.4691,12600.0
2007-03-20 10:45:00,56.67,56.67,56.61,56.67,102600.0,41.4837,41.4837,41.4398,41.4837,102600.0
2007-03-20 10:50:00,56.67,56.72,56.65,56.69,17250.0,41.4837,41.5203,41.4691,41.4984,17250.0
2007-03-20 10:55:00,56.67,56.85,56.67,56.85,23100.0,41.4837,41.6155,41.4837,41.6155,23100.0
2007-03-20 11:00:00,56.85,56.87,56.76,56.76,19200.0,41.6155,41.6301,41.5496,41.5496,19200.0
2007-03-20 11:05:00,56.78,56.9,56.78,56.88,11250.0,41.5642,41.6521,41.5642,41.6374,11250.0
2007-03-20 11:10:00,56.89,56.93,56.87,56.91,10800.0,41.6448,41.674,41.6301,41.6594,10800.0
2007-03-20 11:15:00,56.91,56.97,56.91,56.97,21600.0,41.6594,41.7033,41.6594,41.7033,21600.0
2007-03-20 11:20:00,56.96,56.99,56.94,56.95,9000.0,41.696,41.718,41.6814,41.6887,9000.0
2007-03-20 11:25:00,56.95,56.95,56.91,56.95,10500.0,41.6887,41.6887,41.6594,41.6887,10500.0
2007-03-20 11:30:00,56.95,56.97,56.93,56.93,20250.0,41.6887,41.7033,41.674,41.674,20250.0
2007-03-20 11:35:00,56.93,56.95,56.89,56.92,24900.0,41.674,41.6887,41.6448,41.6667,24900.0
2007-03-20 11:40:00,56.92,56.92,56.85,56.91,15600.0,41.6667,41.6667,41.6155,41.6594,15600.0
2007-03-20 11:45:00,56.93,56.93,56.87,56.88,6600.0,41.674,41.674,41.6301,41.6374,6600.0
2007-03-20 11:50:00,56.85,56.88,56.85,56.85,2250.0,41.6155,41.6374,41.6155,41.6155,2250.0
2007-03-20 11:55:00,56.84,56.86,56.83,56.86,5100.0,41.6082,41.6228,41.6008,41.6228,5100.0
2007-03-20 12:00:00,56.87,56.87,56.83,56.83,4350.0,41.6301,41.6301,41.6008,41.6008,4350.0
2007-03-20 12:05:00,56.85,56.95,56.84,56.93,17100.0,41.6155,41.6887,41.6082,41.674,17100.0
2007-03-20 12:10:00,56.92,56.93,56.91,56.92,1500.0,41.6667,41.674,41.6594,41.6667,1500.0
2007-03-20 12:15:00,56.93,56.95,56.91,56.91,2850.0,41.674,41.6887,41.6594,41.6594,2850.0
2007-03-20 12:20:00,56.91,56.92,56.88,56.91,4350.0,41.6594,41.6667,41.6374,41.6594,4350.0
2007-03-20 12:25:00,56.91,56.93,56.84,56.84,11250.0,41.6594,41.674,41.6082,41.6082,11250.0
2007-03-20 12:30:00,56.86,56.89,56.76,56.76,18900.0,41.6228,41.6448,41.5496,41.5496,18900.0
2007-03-20 12:35:00,56.77,56.85,56.75,56.84,23250.0,41.5569,41.6155,41.5423,41.6082,23250.0
2007-03-20 12:40:00,56.83,56.84,56.81,56.82,17850.0,41.6008,41.6082,41.5862,41.5935,17850.0
2007-03-20 12:45:00,56.83,56.83,56.81,56.82,14550.0,41.6008,41.6008,41.5862,41.5935,14550.0
2007-03-20 12:50:00,56.82,56.83,56.75,56.75,8550.0,41.5935,41.6008,41.5423,41.5423,8550.0
2007-03-20 12:55:00,56.77,56.77,56.72,56.72,5850.0,41.5569,41.5569,41.5203,41.5203,5850.0
2007-03-20 13:00:00,56.73,56.79,56.71,56.73,8400.0,41.5276,41.5716,41.513,41.5276,8400.0
2007-03-20 13:05:00,56.75,56.83,56.75,56.8,6900.0,41.5423,41.6008,41.5423,41.5789,6900.0
2007-03-20 13:10:00,56.8,56.8,56.72,56.73,6150.0,41.5789,41.5789,41.5203,41.5276,6150.0
2007-03-20 13:15:00,56.75,56.75,56.71,56.71,9750.0,41.5423,41.5423,41.513,41.513,9750.0
2007-03-20 13:20:00,56.69,56.73,56.69,56.7,12600.0,41.4984,41.5276,41.4984,41.5057,12600.0
2007-03-20 13:25:00,56.7,56.72,56.66,56.67,7950.0,41.5057,41.5203,41.4764,41.4837,7950.0
2007-03-20 13:30:00,56.65,56.66,56.59,56.64,11250.0,41.4691,41.4764,41.4252,41.4618,11250.0
2007-03-20 13:35:00,56.61,56.63,56.59,56.61,7200.0,41.4398,41.4544,41.4252,41.4398,7200.0
2007-03-20 13:40:00,56.63,56.67,56.61,56.65,15300.0,41.4544,41.4837,41.4398,41.4691,15300.0
2007-03-20 13:45:00,56.64,56.68,56.62,56.66,12000.0,41.4618,41.491,41.4471,41.4764,12000.0
2007-03-20 13:50:00,56.65,56.65,56.59,56.65,6600.0,41.4691,41.4691,41.4252,41.4691,6600.0
2007-03-20 13:55:00,56.63,56.63,56.59,56.6,2550.0,41.4544,41.4544,41.4252,41.4325,2550.0
2007-03-20 14:00:00,56.6,56.63,56.57,56.57,9600.0,41.4325,41.4544,41.4105,41.4105,9600.0
2007-03-20 14:05:00,56.57,56.63,56.57,56.63,11100.0,41.4105,41.4544,41.4105,41.4544,11100.0
2007-03-20 14:10:00,56.64,56.65,56.62,56.62,9000.0,41.4618,41.4691,41.4471,41.4471,9000.0
2007-03-20 14:15:00,56.61,56.62,56.57,56.61,9750.0,41.4398,41.4471,41.4105,41.4398,9750.0
2007-03-20 14:20:00,56.62,56.62,56.58,56.6,10650.0,41.4471,41.4471,41.4178,41.4325,10650.0
2007-03-20 14:25:00,56.61,56.62,56.57,56.57,13950.0,41.4398,41.4471,41.4105,41.4105,13950.0
2007-03-20 14:30:00,56.57,56.59,56.55,56.55,13950.0,41.4105,41.4252,41.3959,41.3959,13950.0
2007-03-20 14:35:00,56.55,56.56,56.53,56.55,19950.0,41.3959,41.4032,41.3812,41.3959,19950.0
2007-03-20 14:40:00,56.55,56.6,56.53,56.6,10200.0,41.3959,41.4325,41.3812,41.4325,10200.0
2007-03-20 14:45:00,56.6,56.62,56.55,56.57,7350.0,41.4325,41.4471,41.3959,41.4105,7350.0
2007-03-20 14:50:00,56.57,56.61,56.55,56.55,12750.0,41.4105,41.4398,41.3959,41.3959,12750.0
2007-03-20 14:55:00,56.56,56.57,56.5,56.51,9900.0,41.4032,41.4105,41.3593,41.3666,9900.0
2007-03-20 15:00:00,56.53,56.65,56.51,56.62,16950.0,41.3812,41.4691,41.3666,41.4471,16950.0
2007-03-20 15:05:00,56.63,56.65,56.6,56.6,10350.0,41.4544,41.4691,41.4325,41.4325,10350.0
2007-03-20 15:10:00,56.6,56.64,56.57,56.61,8700.0,41.4325,41.4618,41.4105,41.4398,8700.0
2007-03-20 15:15:00,56.61,56.61,56.52,56.56,14550.0,41.4398,41.4398,41.3739,41.4032,14550.0
2007-03-20 15:20:00,56.56,56.61,56.56,56.6,16800.0,41.4032,41.4398,41.4032,41.4325,16800.0
2007-03-20 15:25:00,56.6,56.61,56.56,56.59,21900.0,41.4325,41.4398,41.4032,41.4252,21900.0
2007-03-20 15:30:00,56.57,56.61,56.57,56.57,17400.0,41.4105,41.4398,41.4105,41.4105,17400.0
2007-03-20 15:35:00,56.57,56.71,56.57,56.64,19350.0,41.4105,41.513,41.4105,41.4618,19350.0
2007-03-20 15:40:00,56.63,56.67,56.61,56.65,12750.0,41.4544,41.4837,41.4398,41.4691,12750.0
2007-03-20 15:45:00,56.65,56.75,56.65,56.75,21600.0,41.4691,41.5423,41.4691,41.5423,21600.0
2007-03-20 15:50:00,56.75,56.81,56.74,56.78,42750.0,41.5423,41.5862,41.535,41.5642,42750.0
2007-03-20 15:55:00,56.78,56.78,56.72,56.72,30750.0,41.5642,41.5642,41.5203,41.5203,30750.0
2007-03-21 09:30:00,56.77,56.83,56.77,56.83,8250.0,41.5569,41.6008,41.5569,41.6008,8250.0
2007-03-21 09:35:00,56.83,56.84,56.67,56.74,23400.0,41.6008,41.6082,41.4837,41.535,23400.0
2007-03-21 09:40:00,56.74,56.83,56.69,56.69,11250.0,41.535,41.6008,41.4984,41.4984,11250.0
2007-03-21 09:45:00,56.69,56.76,56.67,56.75,12300.0,41.4984,41.5496,41.4837,41.5423,12300.0
2007-03-21 09:50:00,56.75,56.92,56.74,56.85,10800.0,41.5423,41.6667,41.535,41.6155,10800.0
2007-03-21 09:55:00,56.88,56.89,56.81,56.83,10050.0,41.6374,41.6448,41.5862,41.6008,10050.0
2007-03-21 10:00:00,56.87,56.9,56.8,56.9,10500.0,41.6301,41.6521,41.5789,41.6521,10500.0
2007-03-21 10:05:00,56.9,56.94,56.88,56.94,15000.0,41.6521,41.6814,41.6374,41.6814,15000.0
2007-03-21 10:10:00,56.93,57.11,56.93,57.11,27450.0,41.674,41.8058,41.674,41.8058,27450.0
2007-03-21 10:15:00,57.1,57.15,57.09,57.15,18900.0,41.7985,41.8351,41.7912,41.8351,18900.0
2007-03-21 10:20:00,57.14,57.18,57.13,57.13,13950.0,41.8278,41.857,41.8204,41.8204,13950.0
2007-03-21 10:25:00,57.11,57.15,57.11,57.15,8550.0,41.8058,41.8351,41.8058,41.8351,8550.0
2007-03-21 10:30:00,57.17,57.17,57.06,57.09,15300.0,41.8497,41.8497,41.7692,41.7912,15300.0
2007-03-21 10:35:00,57.1,57.17,57.09,57.14,12000.0,41.7985,41.8497,41.7912,41.8278,12000.0
2007-03-21 10:40:00,57.15,57.16,57.1,57.12,13650.0,41.8351,41.8424,41.7985,41.8131,13650.0
2007-03-21 10:45:00,57.13,57.16,57.1,57.15,24750.0,41.8204,41.8424,41.7985,41.8351,24750.0
2007-03-21 10:50:00,57.13,57.23,57.13,57.23,12300.0,41.8204,41.8937,41.8204,41.8937,12300.0
2007-03-21 10:55:00,57.23,57.23,57.19,57.19,8400.0,41.8937,41.8937,41.8644,41.8644,8400.0
2007-03-21 11:00:00,57.17,57.18,57.07,57.13,14250.0,41.8497,41.857,41.7765,41.8204,14250.0
2007-03-21 11:05:00,57.14,57.16,57.11,57.15,11250.0,41.8278,41.8424,41.8058,41.8351,11250.0
2007-03-21 11:10:00,57.15,57.18,57.12,57.13,14850.0,41.8351,41.857,41.8131,41.8204,14850.0
2007-03-21 11:15:00,57.13,57.13,57.05,57.11,15600.0,41.8204,41.8204,41.7619,41.8058,15600.0
2007-03-21 11:20:00,57.11,57.11,57.06,57.06,3000.0,41.8058,41.8058,41.7692,41.7692,3000.0
2007-03-21 11:25:00,57.06,57.06,57.03,57.03,10050.0,41.7692,41.7692,41.7472,41.7472,10050.0
2007-03-21 11:30:00,57.03,57.04,57.01,57.04,7650.0,41.7472,41.7546,41.7326,41.7546,7650.0
2007-03-21 11:35:00,57.04,57.04,56.99,56.99,6000.0,41.7546,41.7546,41.718,41.718,6000.0
2007-03-21 11:40:00,57.0,57.01,56.98,56.99,9150.0,41.7253,41.7326,41.7106,41.718,9150.0
2007-03-21 11:45:00,56.99,57.01,56.98,56.99,8850.0,41.718,41.7326,41.7106,41.718,8850.0
2007-03-21 11:50:00,56.99,57.03,56.98,57.03,11400.0,41.718,41.7472,41.7106,41.7472,11400.0
2007-03-21 11:55:00,57.03,57.04,57.03,57.04,7350.0,41.7472,41.7546,41.7472,41.7546,7350.0
2007-03-21 12:00:00,57.04,57.05,57.01,57.02,10950.0,41.7546,41.7619,41.7326,41.7399,10950.0
2007-03-21 12:05:00,57.03,57.09,57.03,57.08,8550.0,41.7472,41.7912,41.7472,41.7838,8550.0
2007-03-21 12:10:00,57.08,57.14,57.07,57.13,23400.0,41.7838,41.8278,41.7765,41.8204,23400.0
2007-03-21 12:15:00,57.13,57.14,57.13,57.14,8100.0,41.8204,41.8278,41.8204,41.8278,8100.0
2007-03-21 12:20:00,57.15,57.17,57.11,57.13,22650.0,41.8351,41.8497,41.8058,41.8204,22650.0
2007-03-21 12:25:00,57.13,57.17,57.13,57.16,11700.0,41.8204,41.8497,41.8204,41.8424,11700.0
2007-03-21 12:30:00,57.15,57.16,57.08,57.09,7950.0,41.8351,41.8424,41.7838,41.7912,7950.0
2007-03-21 12:35:00,57.09,57.15,57.09,57.13,13500.0,41.7912,41.8351,41.7912,41.8204,13500.0
2007-03-21 12:40:00,57.13,57.19,57.11,57.15,19200.0,41.8204,41.8644,41.8058,41.8351,19200.0
2007-03-21 12:45:00,57.14,57.17,57.14,57.15,6300.0,41.8278,41.8497,41.8278,41.8351,6300.0
2007-03-21 12:50:00,57.17,57.17,57.13,57.15,7050.0,41.8497,41.8497,41.8204,41.8351,7050.0
2007-03-21 12:55:00,57.15,57.17,57.15,57.17,7800.0,41.8351,41.8497,41.8351,41.8497,7800.0
2007-03-21 13:00:00,57.17,57.17,57.13,57.15,8700.0,41.8497,41.8497,41.8204,41.8351,8700.0
2007-03-21 13:05:00,57.15,57.17,57.14,57.17,12300.0,41.8351,41.8497,41.8278,41.8497,12300.0
2007-03-21 13:10:00,57.17,57.18,57.15,57.17,13350.0,41.8497,41.857,41.8351,41.8497,13350.0
2007-03-21 13:15:00,57.17,57.17,57.16,57.17,8700.0,41.8497,41.8497,41.8424,41.8497,8700.0
2007-03-21 13:20:00,57.16,57.17,57.15,57.17,11250.0,41.8424,41.8497,41.8351,41.8497,11250.0
2007-03-21 13:25:00,57.17,57.17,57.16,57.16,8700.0,41.8497,41.8497,41.8424,41.8424,8700.0
2007-03-21 13:30:00,57.15,57.15,57.13,57.14,6750.0,41.8351,41.8351,41.8204,41.8278,6750.0
2007-03-21 13:35:00,57.13,57.15,57.13,57.15,6000.0,41.8204,41.8351,41.8204,41.8351,6000.0
2007-03-21 13:40:00,57.15,57.23,57.15,57.21,15450.0,41.8351,41.8937,41.8351,41.879,15450.0
2007-03-21 13:45:00,57.22,57.23,57.21,57.22,9450.0,41.8863,41.8937,41.879,41.8863,9450.0
2007-03-21 13:50:00,57.23,57.23,57.21,57.21,7800.0,41.8937,41.8937,41.879,41.879,7800.0
2007-03-21 13:55:00,57.23,57.25,57.17,57.21,36450.0,41.8937,41.9083,41.8497,41.879,36450.0
2007-03-21 14:00:00,57.18,57.26,57.18,57.23,13800.0,41.857,41.9156,41.857,41.8937,13800.0
2007-03-21 14:05:00,57.25,57.25,57.19,57.25,14400.0,41.9083,41.9083,41.8644,41.9083,14400.0
2007-03-21 14:10:00,57.25,57.25,57.19,57.2,7650.0,41.9083,41.9083,41.8644,41.8717,7650.0
2007-03-21 14:15:00,57.13,57.47,57.12,57.41,100350.0,41.8204,42.0693,41.8131,42.0254,100350.0
2007-03-21 14:20:00,57.39,57.69,57.39,57.66,46500.0,42.0108,42.2304,42.0108,42.2084,46500.0
2007-03-21 14:25:00,57.66,57.74,57.57,57.6,31500.0,42.2084,42.267,42.1425,42.1645,31500.0
2007-03-21 14:30:00,57.59,57.71,57.57,57.67,34050.0,42.1572,42.245,42.1425,42.2157,34050.0
2007-03-21 14:35:00,57.63,57.65,57.58,57.62,18000.0,42.1865,42.2011,42.1499,42.1791,18000.0
2007-03-21 14:40:00,57.61,57.73,57.56,57.72,41100.0,42.1718,42.2597,42.1352,42.2523,41100.0
2007-03-21 14:45:00,57.73,57.74,57.63,57.67,17100.0,42.2597,42.267,42.1865,42.2157,17100.0
2007-03-21 14:50:00,57.66,57.67,57.61,57.66,25950.0,42.2084,42.2157,42.1718,42.2084,25950.0
2007-03-21 14:55:00,57.67,57.88,57.67,57.87,27150.0,42.2157,42.3695,42.2157,42.3621,27150.0
2007-03-21 15:00:00,57.88,57.94,57.83,57.84,17550.0,42.3695,42.4134,42.3329,42.3402,17550.0
2007-03-21 15:05:00,57.83,57.83,57.73,57.73,12150.0,42.3329,42.3329,42.2597,42.2597,12150.0
2007-03-21 15:10:00,57.72,57.75,57.63,57.69,24300.0,42.2523,42.2743,42.1865,42.2304,24300.0
2007-03-21 15:15:00,57.69,57.7,57.59,57.59,28500.0,42.2304,42.2377,42.1572,42.1572,28500.0
2007-03-21 15:20:00,57.59,57.67,57.59,57.6,39150.0,42.1572,42.2157,42.1572,42.1645,39150.0
2007-03-21 15:25:00,57.61,57.63,57.56,57.61,28050.0,42.1718,42.1865,42.1352,42.1718,28050.0
2007-03-21 15:30:00,57.62,57.73,57.55,57.7,34350.0,42.1791,42.2597,42.1279,42.2377,34350.0
2007-03-21 15:35:00,57.71,57.71,57.62,57.63,12900.0,42.245,42.245,42.1791,42.1865,12900.0
2007-03-21 15:40:00,57.61,57.67,57.61,57.67,21150.0,42.1718,42.2157,42.1718,42.2157,21150.0
2007-03-21 15:45:00,57.68,57.85,57.68,57.81,33300.0,42.2231,42.3475,42.2231,42.3182,33300.0
2007-03-21 15:50:00,57.81,57.81,57.69,57.75,14700.0,42.3182,42.3182,42.2304,42.2743,14700.0
2007-03-21 15:55:00,57.75,57.8,57.72,57.73,14550.0,42.2743,42.3109,42.2523,42.2597,14550.0
2007-03-22 09:30:00,57.75,57.94,57.72,57.73,17250.0,42.2743,42.4134,42.2523,42.2597,17250.0
2007-03-22 09:35:00,57.69,57.73,57.44,57.73,19650.0,42.2304,42.2597,42.0474,42.2597,19650.0
2007-03-22 09:40:00,57.73,57.78,57.67,57.69,14700.0,42.2597,42.2963,42.2157,42.2304,14700.0
2007-03-22 09:45:00,57.69,57.79,57.67,57.67,19350.0,42.2304,42.3036,42.2157,42.2157,19350.0
2007-03-22 09:50:00,57.65,57.77,57.63,57.74,15150.0,42.2011,42.2889,42.1865,42.267,15150.0
2007-03-22 09:55:00,57.71,57.71,57.55,57.55,10200.0,42.245,42.245,42.1279,42.1279,10200.0
2007-03-22 10:00:00,57.56,57.57,57.46,57.55,89250.0,42.1352,42.1425,42.062,42.1279,89250.0
2007-03-22 10:05:00,57.55,57.7,57.51,57.7,17400.0,42.1279,42.2377,42.0986,42.2377,17400.0
2007-03-22 10:10:00,57.68,57.85,57.64,57.77,24000.0,42.2231,42.3475,42.1938,42.2889,24000.0
2007-03-22 10:15:00,57.77,57.77,57.63,57.64,9300.0,42.2889,42.2889,42.1865,42.1938,9300.0
2007-03-22 10:20:00,57.63,57.69,57.61,57.65,5700.0,42.1865,42.2304,42.1718,42.2011,5700.0
2007-03-22 10:25:00,57.65,57.71,57.65,57.69,8550.0,42.2011,42.245,42.2011,42.2304,8550.0
2007-03-22 10:30:00,57.69,57.76,57.67,57.7,18900.0,42.2304,42.2816,42.2157,42.2377,18900.0
2007-03-22 10:35:00,57.71,57.75,57.61,57.64,20100.0,42.245,42.2743,42.1718,42.1938,20100.0
2007-03-22 10:40:00,57.65,57.76,57.65,57.7,17550.0,42.2011,42.2816,42.2011,42.2377,17550.0
2007-03-22 10:45:00,57.7,57.75,57.67,57.67,11850.0,42.2377,42.2743,42.2157,42.2157,11850.0
2007-03-22 10:50:00,57.67,57.67,57.59,57.59,10200.0,42.2157,42.2157,42.1572,42.1572,10200.0
2007-03-22 10:55:00,57.63,57.77,57.36,57.72,26700.0,42.1865,42.2889,41.9888,42.2523,26700.0
2007-03-22 11:00:00,57.72,57.75,57.62,57.62,14400.0,42.2523,42.2743,42.1791,42.1791,14400.0
2007-03-22 11:05:00,57.62,57.75,57.62,57.75,9900.0,42.1791,42.2743,42.1791,42.2743,9900.0
2007-03-22 11:10:00,57.74,57.75,57.69,57.71,9900.0,42.267,42.2743,42.2304,42.245,9900.0
2007-03-22 11:15:00,57.71,57.75,57.7,57.75,8100.0,42.245,42.2743,42.2377,42.2743,8100.0
2007-03-22 11:20:00,57.74,57.77,57.72,57.73,18600.0,42.267,42.2889,42.2523,42.2597,18600.0
2007-03-22 11:25:00,57.75,57.77,57.74,57.76,18750.0,42.2743,42.2889,42.267,42.2816,18750.0
2007-03-22 11:30:00,57.76,57.77,57.73,57.75,4050.0,42.2816,42.2889,42.2597,42.2743,4050.0
2007-03-22 11:35:00,57.75,57.75,57.73,57.75,9000.0,42.2743,42.2743,42.2597,42.2743,9000.0
2007-03-22 11:40:00,57.75,57.77,57.73,57.77,18000.0,42.2743,42.2889,42.2597,42.2889,18000.0
2007-03-22 11:45:00,57.77,57.77,57.73,57.74,5250.0,42.2889,42.2889,42.2597,42.267,5250.0
2007-03-22 11:50:00,57.74,57.76,57.73,57.75,21750.0,42.267,42.2816,42.2597,42.2743,21750.0
2007-03-22 11:55:00,57.73,57.8,57.73,57.79,9450.0,42.2597,42.3109,42.2597,42.3036,9450.0
2007-03-22 12:00:00,57.83,57.83,57.79,57.82,10500.0,42.3329,42.3329,42.3036,42.3255,10500.0
2007-03-22 12:05:00,57.83,57.86,57.81,57.86,33150.0,42.3329,42.3548,42.3182,42.3548,33150.0
2007-03-22 12:10:00,57.87,57.97,57.87,57.95,25500.0,42.3621,42.4353,42.3621,42.4207,25500.0
2007-03-22 12:15:00,57.93,57.94,57.9,57.94,12900.0,42.4061,42.4134,42.3841,42.4134,12900.0
2007-03-22 12:20:00,57.93,57.93,57.91,57.92,8400.0,42.4061,42.4061,42.3914,42.3987,8400.0
2007-03-22 12:25:00,57.93,57.96,57.93,57.93,4050.0,42.4061,42.428,42.4061,42.4061,4050.0
2007-03-22 12:30:00,57.93,57.97,57.93,57.95,27300.0,42.4061,42.4353,42.4061,42.4207,27300.0
2007-03-22 12:35:00,57.97,57.97,57.93,57.96,5550.0,42.4353,42.4353,42.4061,42.428,5550.0
2007-03-22 12:40:00,57.93,58.0,57.93,57.95,6600.0,42.4061,42.4573,42.4061,42.4207,6600.0
2007-03-22 12:45:00,57.97,57.97,57.94,57.94,2850.0,42.4353,42.4353,42.4134,42.4134,2850.0
2007-03-22 12:50:00,57.95,57.95,57.93,57.93,3900.0,42.4207,42.4207,42.4061,42.4061,3900.0
2007-03-22 12:55:00,57.95,57.95,57.9,57.9,13350.0,42.4207,42.4207,42.3841,42.3841,13350.0
2007-03-22 13:00:00,57.89,57.91,57.88,57.88,5700.0,42.3768,42.3914,42.3695,42.3695,5700.0
2007-03-22 13:05:00,57.88,57.88,57.84,57.86,3600.0,42.3695,42.3695,42.3402,42.3548,3600.0
2007-03-22 13:10:00,57.86,57.89,57.85,57.88,2100.0,42.3548,42.3768,42.3475,42.3695,2100.0
2007-03-22 13:15:00,57.85,57.88,57.85,57.88,1800.0,42.3475,42.3695,42.3475,42.3695,1800.0
2007-03-22 13:20:00,57.87,57.87,57.84,57.85,3750.0,42.3621,42.3621,42.3402,42.3475,3750.0
2007-03-22 13:25:00,57.85,57.89,57.85,57.87,6750.0,42.3475,42.3768,42.3475,42.3621,6750.0
2007-03-22 13:30:00,57.85,57.87,57.79,57.81,7800.0,42.3475,42.3621,42.3036,42.3182,7800.0
2007-03-22 13:35:00,57.79,57.79,57.73,57.75,8100.0,42.3036,42.3036,42.2597,42.2743,8100.0
2007-03-22 13:40:00,57.74,57.86,57.74,57.84,10800.0,42.267,42.3548,42.267,42.3402,10800.0
2007-03-22 13:45:00,57.83,57.83,57.77,57.77,6300.0,42.3329,42.3329,42.2889,42.2889,6300.0
2007-03-22 13:50:00,57.75,57.83,57.75,57.82,6450.0,42.2743,42.3329,42.2743,42.3255,6450.0
2007-03-22 13:55:00,57.82,57.82,57.73,57.81,6750.0,42.3255,42.3255,42.2597,42.3182,6750.0
2007-03-22 14:00:00,57.81,57.87,57.79,57.83,7500.0,42.3182,42.3621,42.3036,42.3329,7500.0
2007-03-22 14:05:00,57.83,57.87,57.82,57.87,6900.0,42.3329,42.3621,42.3255,42.3621,6900.0
2007-03-22 14:10:00,57.84,57.89,57.83,57.87,12000.0,42.3402,42.3768,42.3329,42.3621,12000.0
2007-03-22 14:15:00,57.88,57.9,57.87,57.87,11100.0,42.3695,42.3841,42.3621,42.3621,11100.0
2007-03-22 14:20:00,57.87,57.89,57.87,57.89,19650.0,42.3621,42.3768,42.3621,42.3768,19650.0
2007-03-22 14:25:00,57.89,57.89,57.87,57.87,5700.0,42.3768,42.3768,42.3621,42.3621,5700.0
2007-03-22 14:30:00,57.87,57.9,57.86,57.9,13200.0,42.3621,42.3841,42.3548,42.3841,13200.0
2007-03-22 14:35:00,57.87,57.89,57.83,57.89,13050.0,42.3621,42.3768,42.3329,42.3768,13050.0
2007-03-22 14:40:00,57.89,57.89,57.85,57.85,12150.0,42.3768,42.3768,42.3475,42.3475,12150.0
2007-03-22 14:45:00,57.86,57.87,57.77,57.87,19050.0,42.3548,42.3621,42.2889,42.3621,19050.0
2007-03-22 14:50:00,57.87,57.87,57.8,57.81,9300.0,42.3621,42.3621,42.3109,42.3182,9300.0
2007-03-22 14:55:00,57.8,57.86,57.78,57.86,14550.0,42.3109,42.3548,42.2963,42.3548,14550.0
2007-03-22 15:00:00,57.88,57.89,57.81,57.85,12150.0,42.3695,42.3768,42.3182,42.3475,12150.0
2007-03-22 15:05:00,57.81,57.84,57.79,57.8,20400.0,42.3182,42.3402,42.3036,42.3109,20400.0
2007-03-22 15:10:00,57.8,57.84,57.76,57.82,31650.0,42.3109,42.3402,42.2816,42.3255,31650.0
2007-03-22 15:15:00,57.83,57.85,57.78,57.85,23100.0,42.3329,42.3475,42.2963,42.3475,23100.0
2007-03-22 15:20:00,57.85,57.87,57.74,57.74,17100.0,42.3475,42.3621,42.267,42.267,17100.0
2007-03-22 15:25:00,57.75,57.83,57.72,57.81,24450.0,42.2743,42.3329,42.2523,42.3182,24450.0
2007-03-22 15:30:00,57.83,57.83,57.73,57.77,21150.0,42.3329,42.3329,42.2597,42.2889,21150.0
2007-03-22 15:35:00,57.76,57.79,57.73,57.73,12900.0,42.2816,42.3036,42.2597,42.2597,12900.0
2007-03-22 15:40:00,57.74,57.76,57.68,57.72,13500.0,42.267,42.2816,42.2231,42.2523,13500.0
2007-03-22 15:45:00,57.71,57.73,57.67,57.67,15450.0,42.245,42.2597,42.2157,42.2157,15450.0
2007-03-22 15:50:00,57.67,57.73,57.66,57.71,38700.0,42.2157,42.2597,42.2084,42.245,38700.0
2007-03-22 15:55:00,57.71,57.75,57.67,57.75,46200.0,42.245,42.2743,42.2157,42.2743,46200.0
2007-03-23 09:30:00,57.6,57.73,57.59,57.63,31650.0,42.1645,42.2597,42.1572,42.1865,31650.0
2007-03-23 09:35:00,57.6,57.7,57.58,57.68,9900.0,42.1645,42.2377,42.1499,42.2231,9900.0
2007-03-23 09:40:00,57.68,57.73,57.62,57.73,13800.0,42.2231,42.2597,42.1791,42.2597,13800.0
2007-03-23 09:45:00,57.73,57.73,57.61,57.69,18600.0,42.2597,42.2597,42.1718,42.2304,18600.0
2007-03-23 09:50:00,57.68,57.73,57.67,57.71,16650.0,42.2231,42.2597,42.2157,42.245,16650.0
2007-03-23 09:55:00,57.71,57.73,57.68,57.73,11850.0,42.245,42.2597,42.2231,42.2597,11850.0
2007-03-23 10:00:00,57.73,57.97,57.73,57.94,32400.0,42.2597,42.4353,42.2597,42.4134,32400.0
2007-03-23 10:05:00,57.92,57.93,57.84,57.9,16950.0,42.3987,42.4061,42.3402,42.3841,16950.0
2007-03-23 10:10:00,57.92,57.92,57.87,57.87,17850.0,42.3987,42.3987,42.3621,42.3621,17850.0
2007-03-23 10:15:00,57.87,58.0,57.86,57.97,25800.0,42.3621,42.4573,42.3548,42.4353,25800.0
2007-03-23 10:20:00,57.99,58.04,57.88,57.9,23700.0,42.45,42.4866,42.3695,42.3841,23700.0
2007-03-23 10:25:00,57.87,57.99,57.87,57.96,27150.0,42.3621,42.45,42.3621,42.428,27150.0
2007-03-23 10:30:00,57.99,57.99,57.91,57.96,16350.0,42.45,42.45,42.3914,42.428,16350.0
2007-03-23 10:35:00,57.98,58.09,57.97,58.01,19800.0,42.4427,42.5232,42.4353,42.4646,19800.0
2007-03-23 10:40:00,57.99,57.99,57.87,57.9,20700.0,42.45,42.45,42.3621,42.3841,20700.0
2007-03-23 10:45:00,57.9,57.97,57.9,57.95,14100.0,42.3841,42.4353,42.3841,42.4207,14100.0
2007-03-23 10:50:00,57.95,57.99,57.89,57.9,12450.0,42.4207,42.45,42.3768,42.3841,12450.0
2007-03-23 10:55:00,57.9,57.9,57.84,57.89,20250.0,42.3841,42.3841,42.3402,42.3768,20250.0
2007-03-23 11:00:00,57.89,57.93,57.86,57.93,14100.0,42.3768,42.4061,42.3548,42.4061,14100.0
2007-03-23 11:05:00,57.93,57.93,57.85,57.85,10950.0,42.4061,42.4061,42.3475,42.3475,10950.0
2007-03-23 11:10:00,57.85,57.85,57.74,57.74,12300.0,42.3475,42.3475,42.267,42.267,12300.0
2007-03-23 11:15:00,57.77,57.78,57.75,57.77,15750.0,42.2889,42.2963,42.2743,42.2889,15750.0
2007-03-23 11:20:00,57.75,57.81,57.74,57.74,10950.0,42.2743,42.3182,42.267,42.267,10950.0
2007-03-23 11:25:00,57.74,57.76,57.73,57.74,9000.0,42.267,42.2816,42.2597,42.267,9000.0
2007-03-23 11:30:00,57.75,57.77,57.72,57.73,8700.0,42.2743,42.2889,42.2523,42.2597,8700.0
2007-03-23 11:35:00,57.73,57.76,57.7,57.7,10950.0,42.2597,42.2816,42.2377,42.2377,10950.0
2007-03-23 11:40:00,57.71,57.71,57.65,57.65,15600.0,42.245,42.245,42.2011,42.2011,15600.0
2007-03-23 11:45:00,57.64,57.69,57.64,57.67,12000.0,42.1938,42.2304,42.1938,42.2157,12000.0
2007-03-23 11:50:00,57.67,57.73,57.63,57.64,11550.0,42.2157,42.2597,42.1865,42.1938,11550.0
2007-03-23 11:55:00,57.64,57.69,57.64,57.68,8100.0,42.1938,42.2304,42.1938,42.2231,8100.0
2007-03-23 12:00:00,57.68,57.73,57.67,57.73,7800.0,42.2231,42.2597,42.2157,42.2597,7800.0
2007-03-23 12:05:00,57.72,57.73,57.69,57.73,16050.0,42.2523,42.2597,42.2304,42.2597,16050.0
2007-03-23 12:10:00,57.75,57.75,57.67,57.68,16350.0,42.2743,42.2743,42.2157,42.2231,16350.0
2007-03-23 12:15:00,57.69,57.71,57.68,57.69,12450.0,42.2304,42.245,42.2231,42.2304,12450.0
2007-03-23 12:20:00,57.69,57.69,57.67,57.67,4950.0,42.2304,42.2304,42.2157,42.2157,4950.0
2007-03-23 12:25:00,57.67,57.69,57.67,57.69,4350.0,42.2157,42.2304,42.2157,42.2304,4350.0
2007-03-23 12:30:00,57.68,57.69,57.67,57.69,4800.0,42.2231,42.2304,42.2157,42.2304,4800.0
2007-03-23 12:35:00,57.69,57.7,57.67,57.69,6000.0,42.2304,42.2377,42.2157,42.2304,6000.0
2007-03-23 12:40:00,57.69,57.71,57.68,57.68,4800.0,42.2304,42.245,42.2231,42.2231,4800.0
2007-03-23 12:45:00,57.69,57.75,57.67,57.75,6000.0,42.2304,42.2743,42.2157,42.2743,6000.0
2007-03-23 12:50:00,57.74,57.74,57.69,57.73,4200.0,42.267,42.267,42.2304,42.2597,4200.0
2007-03-23 12:55:00,57.73,57.76,57.73,57.74,3900.0,42.2597,42.2816,42.2597,42.267,3900.0
2007-03-23 13:00:00,57.74,57.75,57.72,57.72,6900.0,42.267,42.2743,42.2523,42.2523,6900.0
2007-03-23 13:05:00,57.72,57.74,57.7,57.71,9750.0,42.2523,42.267,42.2377,42.245,9750.0
2007-03-23 13:10:00,57.71,57.75,57.69,57.69,8550.0,42.245,42.2743,42.2304,42.2304,8550.0
2007-03-23 13:15:00,57.69,57.75,57.69,57.74,6150.0,42.2304,42.2743,42.2304,42.267,6150.0
2007-03-23 13:20:00,57.75,57.75,57.73,57.74,9450.0,42.2743,42.2743,42.2597,42.267,9450.0
2007-03-23 13:25:00,57.74,57.78,57.73,57.78,4800.0,42.267,42.2963,42.2597,42.2963,4800.0
2007-03-23 13:30:00,57.76,57.77,57.75,57.77,2250.0,42.2816,42.2889,42.2743,42.2889,2250.0
2007-03-23 13:35:00,57.77,57.77,57.71,57.75,6900.0,42.2889,42.2889,42.245,42.2743,6900.0
2007-03-23 13:40:00,57.76,57.77,57.73,57.73,3900.0,42.2816,42.2889,42.2597,42.2597,3900.0
2007-03-23 13:45:00,57.73,57.78,57.73,57.78,3600.0,42.2597,42.2963,42.2597,42.2963,3600.0
2007-03-23 13:50:00,57.76,57.76,57.75,57.75,5400.0,42.2816,42.2816,42.2743,42.2743,5400.0
2007-03-23 13:55:00,57.74,57.75,57.73,57.73,4950.0,42.267,42.2743,42.2597,42.2597,4950.0
2007-03-23 14:00:00,57.73,57.75,57.69,57.73,11550.0,42.2597,42.2743,42.2304,42.2597,11550.0
2007-03-23 14:05:00,57.74,57.75,57.69,57.7,11550.0,42.267,42.2743,42.2304,42.2377,11550.0
2007-03-23 14:10:00,57.7,57.74,57.7,57.73,3900.0,42.2377,42.267,42.2377,42.2597,3900.0
2007-03-23 14:15:00,57.73,57.73,57.69,57.69,6150.0,42.2597,42.2597,42.2304,42.2304,6150.0
2007-03-23 14:20:00,57.69,57.69,57.62,57.63,18150.0,42.2304,42.2304,42.1791,42.1865,18150.0
2007-03-23 14:25:00,57.63,57.7,57.59,57.69,30600.0,42.1865,42.2377,42.1572,42.2304,30600.0
2007-03-23 14:30:00,57.69,57.74,57.68,57.74,6150.0,42.2304,42.267,42.2231,42.267,6150.0
2007-03-23 14:35:00,57.73,57.77,57.69,57.76,13650.0,42.2597,42.2889,42.2304,42.2816,13650.0
2007-03-23 14:40:00,57.76,57.81,57.75,57.81,9450.0,42.2816,42.3182,42.2743,42.3182,9450.0
2007-03-23 14:45:00,57.81,57.81,57.78,57.79,4050.0,42.3182,42.3182,42.2963,42.3036,4050.0
2007-03-23 14:50:00,57.79,57.83,57.78,57.83,7950.0,42.3036,42.3329,42.2963,42.3329,7950.0
2007-03-23 14:55:00,57.83,57.87,57.83,57.85,7500.0,42.3329,42.3621,42.3329,42.3475,7500.0
2007-03-23 15:00:00,57.85,57.85,57.79,57.84,11400.0,42.3475,42.3475,42.3036,42.3402,11400.0
2007-03-23 15:05:00,57.85,57.88,57.84,57.88,10800.0,42.3475,42.3695,42.3402,42.3695,10800.0
2007-03-23 15:10:00,57.87,57.92,57.86,57.92,11850.0,42.3621,42.3987,42.3548,42.3987,11850.0
2007-03-23 15:15:00,57.91,57.92,57.89,57.91,9000.0,42.3914,42.3987,42.3768,42.3914,9000.0
2007-03-23 15:20:00,57.89,57.9,57.87,57.89,9300.0,42.3768,42.3841,42.3621,42.3768,9300.0
2007-03-23 15:25:00,57.88,57.89,57.87,57.89,8400.0,42.3695,42.3768,42.3621,42.3768,8400.0
2007-03-23 15:30:00,57.89,57.89,57.87,57.87,15600.0,42.3768,42.3768,42.3621,42.3621,15600.0
2007-03-23 15:35:00,57.87,57.89,57.87,57.89,12750.0,42.3621,42.3768,42.3621,42.3768,12750.0
2007-03-23 15:40:00,57.87,57.91,57.87,57.9,39000.0,42.3621,42.3914,42.3621,42.3841,39000.0
2007-03-23 15:45:00,57.89,57.92,57.89,57.91,27450.0,42.3768,42.3987,42.3768,42.3914,27450.0
2007-03-23 15:50:00,57.9,57.91,57.88,57.9,32100.0,42.3841,42.3914,42.3695,42.3841,32100.0
2007-03-23 15:55:00,57.9,57.93,57.9,57.91,33450.0,42.3841,42.4061,42.3841,42.3914,33450.0
2007-03-26 09:30:00,57.73,57.82,57.57,57.6,107400.0,42.2597,42.3255,42.1425,42.1645,107400.0
2007-03-26 09:35:00,57.6,57.79,57.59,57.75,18450.0,42.1645,42.3036,42.1572,42.2743,18450.0
2007-03-26 09:40:00,57.79,57.79,57.7,57.71,6750.0,42.3036,42.3036,42.2377,42.245,6750.0
2007-03-26 09:45:00,57.73,57.77,57.67,57.69,15150.0,42.2597,42.2889,42.2157,42.2304,15150.0
2007-03-26 09:50:00,57.69,57.72,57.64,57.69,7500.0,42.2304,42.2523,42.1938,42.2304,7500.0
2007-03-26 09:55:00,57.69,57.77,57.69,57.75,1950.0,42.2304,42.2889,42.2304,42.2743,1950.0
2007-03-26 10:00:00,57.76,57.76,57.48,57.63,36150.0,42.2816,42.2816,42.0767,42.1865,36150.0
2007-03-26 10:05:00,57.59,57.61,57.27,57.39,21300.0,42.1572,42.1718,41.9229,42.0108,21300.0
2007-03-26 10:10:00,57.39,57.52,57.37,57.52,23100.0,42.0108,42.1059,41.9961,42.1059,23100.0
2007-03-26 10:15:00,57.51,57.53,57.45,57.52,95550.0,42.0986,42.1133,42.0547,42.1059,95550.0
2007-03-26 10:20:00,57.47,57.51,57.4,57.41,15450.0,42.0693,42.0986,42.0181,42.0254,15450.0
2007-03-26 10:25:00,57.43,57.53,57.38,57.43,18750.0,42.0401,42.1133,42.0035,42.0401,18750.0
2007-03-26 10:30:00,57.43,57.52,57.41,57.45,12150.0,42.0401,42.1059,42.0254,42.0547,12150.0
2007-03-26 10:35:00,57.46,57.48,57.43,57.44,8850.0,42.062,42.0767,42.0401,42.0474,8850.0
2007-03-26 10:40:00,57.44,57.55,57.44,57.46,16500.0,42.0474,42.1279,42.0474,42.062,16500.0
2007-03-26 10:45:00,57.45,57.53,57.42,57.53,82200.0,42.0547,42.1133,42.0327,42.1133,82200.0
2007-03-26 10:50:00,57.53,57.53,57.43,57.43,5850.0,42.1133,42.1133,42.0401,42.0401,5850.0
2007-03-26 10:55:00,57.45,57.45,57.42,57.43,8250.0,42.0547,42.0547,42.0327,42.0401,8250.0
2007-03-26 11:00:00,57.43,57.45,57.39,57.39,22800.0,42.0401,42.0547,42.0108,42.0108,22800.0
2007-03-26 11:05:00,57.39,57.4,57.37,57.4,4200.0,42.0108,42.0181,41.9961,42.0181,4200.0
2007-03-26 11:10:00,57.39,57.42,57.39,57.41,13050.0,42.0108,42.0327,42.0108,42.0254,13050.0
2007-03-26 11:15:00,57.43,57.45,57.37,57.45,14700.0,42.0401,42.0547,41.9961,42.0547,14700.0
2007-03-26 11:20:00,57.43,57.47,57.35,57.37,93600.0,42.0401,42.0693,41.9815,41.9961,93600.0
2007-03-26 11:25:00,57.37,57.41,57.25,57.27,25050.0,41.9961,42.0254,41.9083,41.9229,25050.0
2007-03-26 11:30:00,57.26,57.31,57.23,57.23,9750.0,41.9156,41.9522,41.8937,41.8937,9750.0
2007-03-26 11:35:00,57.23,57.29,57.23,57.29,17850.0,41.8937,41.9376,41.8937,41.9376,17850.0
2007-03-26 11:40:00,57.29,57.29,57.27,57.29,7350.0,41.9376,41.9376,41.9229,41.9376,7350.0
2007-03-26 11:45:00,57.28,57.28,57.19,57.19,10050.0,41.9303,41.9303,41.8644,41.8644,10050.0
2007-03-26 11:50:00,57.19,57.27,57.19,57.24,4050.0,41.8644,41.9229,41.8644,41.901,4050.0
2007-03-26 11:55:00,57.28,57.28,57.26,57.27,1500.0,41.9303,41.9303,41.9156,41.9229,1500.0
2007-03-26 12:00:00,57.29,57.29,57.21,57.22,6450.0,41.9376,41.9376,41.879,41.8863,6450.0
2007-03-26 12:05:00,57.22,57.24,57.19,57.22,15300.0,41.8863,41.901,41.8644,41.8863,15300.0
2007-03-26 12:10:00,57.22,57.27,57.21,57.27,1500.0,41.8863,41.9229,41.879,41.9229,1500.0
2007-03-26 12:15:00,57.27,57.28,57.23,57.25,4200.0,41.9229,41.9303,41.8937,41.9083,4200.0
2007-03-26 12:20:00,57.25,57.31,57.24,57.3,10200.0,41.9083,41.9522,41.901,41.9449,10200.0
2007-03-26 12:25:00,57.3,57.36,57.3,57.3,21150.0,41.9449,41.9888,41.9449,41.9449,21150.0
2007-03-26 12:30:00,57.3,57.36,57.3,57.35,33150.0,41.9449,41.9888,41.9449,41.9815,33150.0
2007-03-26 12:35:00,57.35,57.35,57.33,57.33,12450.0,41.9815,41.9815,41.9669,41.9669,12450.0
2007-03-26 12:40:00,57.33,57.35,57.33,57.34,8850.0,41.9669,41.9815,41.9669,41.9742,8850.0
2007-03-26 12:45:00,57.35,57.4,57.33,57.35,7650.0,41.9815,42.0181,41.9669,41.9815,7650.0
2007-03-26 12:50:00,57.36,57.37,57.35,57.35,2100.0,41.9888,41.9961,41.9815,41.9815,2100.0
2007-03-26 12:55:00,57.35,57.35,57.33,57.33,8550.0,41.9815,41.9815,41.9669,41.9669,8550.0
2007-03-26 13:00:00,57.33,57.35,57.33,57.35,9000.0,41.9669,41.9815,41.9669,41.9815,9000.0
2007-03-26 13:05:00,57.34,57.36,57.33,57.34,4200.0,41.9742,41.9888,41.9669,41.9742,4200.0
2007-03-26 13:10:00,57.35,57.37,57.35,57.36,3900.0,41.9815,41.9961,41.9815,41.9888,3900.0
2007-03-26 13:15:00,57.34,57.35,57.33,57.35,5700.0,41.9742,41.9815,41.9669,41.9815,5700.0
2007-03-26 13:20:00,57.34,57.37,57.34,57.35,2100.0,41.9742,41.9961,41.9742,41.9815,2100.0
2007-03-26 13:25:00,57.35,57.35,57.33,57.33,5250.0,41.9815,41.9815,41.9669,41.9669,5250.0
2007-03-26 13:30:00,57.33,57.37,57.33,57.35,9150.0,41.9669,41.9961,41.9669,41.9815,9150.0
2007-03-26 13:35:00,57.35,57.41,57.35,57.39,3450.0,41.9815,42.0254,41.9815,42.0108,3450.0
2007-03-26 13:40:00,57.39,57.4,57.37,57.39,4650.0,42.0108,42.0181,41.9961,42.0108,4650.0
2007-03-26 13:45:00,57.37,57.41,57.37,57.38,14700.0,41.9961,42.0254,41.9961,42.0035,14700.0
2007-03-26 13:50:00,57.39,57.39,57.37,57.37,2250.0,42.0108,42.0108,41.9961,41.9961,2250.0
2007-03-26 13:55:00,57.38,57.39,57.37,57.39,1350.0,42.0035,42.0108,41.9961,42.0108,1350.0
2007-03-26 14:00:00,57.41,57.46,57.4,57.43,7650.0,42.0254,42.062,42.0181,42.0401,7650.0
2007-03-26 14:05:00,57.43,57.44,57.39,57.41,3750.0,42.0401,42.0474,42.0108,42.0254,3750.0
2007-03-26 14:10:00,57.43,57.45,57.43,57.44,900.0,42.0401,42.0547,42.0401,42.0474,900.0
2007-03-26 14:15:00,57.43,57.5,57.43,57.48,2700.0,42.0401,42.0913,42.0401,42.0767,2700.0
2007-03-26 14:20:00,57.49,57.49,57.4,57.41,4050.0,42.084,42.084,42.0181,42.0254,4050.0
2007-03-26 14:25:00,57.41,57.43,57.41,57.41,2550.0,42.0254,42.0401,42.0254,42.0254,2550.0
2007-03-26 14:30:00,57.41,57.42,57.39,57.39,8550.0,42.0254,42.0327,42.0108,42.0108,8550.0
2007-03-26 14:35:00,57.39,57.43,57.39,57.39,2850.0,42.0108,42.0401,42.0108,42.0108,2850.0
2007-03-26 14:40:00,57.39,57.43,57.39,57.41,4950.0,42.0108,42.0401,42.0108,42.0254,4950.0
2007-03-26 14:45:00,57.41,57.41,57.39,57.4,7050.0,42.0254,42.0254,42.0108,42.0181,7050.0
2007-03-26 14:50:00,57.39,57.41,57.39,57.4,7500.0,42.0108,42.0254,42.0108,42.0181,7500.0
2007-03-26 14:55:00,57.4,57.47,57.4,57.47,4050.0,42.0181,42.0693,42.0181,42.0693,4050.0
2007-03-26 15:00:00,57.48,57.5,57.46,57.48,11100.0,42.0767,42.0913,42.062,42.0767,11100.0
2007-03-26 15:05:00,57.47,57.47,57.39,57.39,12000.0,42.0693,42.0693,42.0108,42.0108,12000.0
2007-03-26 15:10:00,57.4,57.43,57.37,57.4,16500.0,42.0181,42.0401,41.9961,42.0181,16500.0
2007-03-26 15:15:00,57.41,57.47,57.4,57.45,12750.0,42.0254,42.0693,42.0181,42.0547,12750.0
2007-03-26 15:20:00,57.45,57.45,57.37,57.43,20400.0,42.0547,42.0547,41.9961,42.0401,20400.0
2007-03-26 15:25:00,57.43,57.47,57.4,57.43,9900.0,42.0401,42.0693,42.0181,42.0401,9900.0
2007-03-26 15:30:00,57.44,57.5,57.44,57.49,19950.0,42.0474,42.0913,42.0474,42.084,19950.0
2007-03-26 15:35:00,57.49,57.5,57.46,57.48,10650.0,42.084,42.0913,42.062,42.0767,10650.0
2007-03-26 15:40:00,57.48,57.5,57.48,57.5,34350.0,42.0767,42.0913,42.0767,42.0913,34350.0
2007-03-26 15:45:00,57.5,57.56,57.47,57.53,41550.0,42.0913,42.1352,42.0693,42.1133,41550.0
2007-03-26 15:50:00,57.53,57.57,57.53,57.53,29700.0,42.1133,42.1425,42.1133,42.1133,29700.0
2007-03-26 15:55:00,57.53,57.53,57.49,57.5,43050.0,42.1133,42.1133,42.084,42.0913,43050.0
2007-03-27 09:30:00,57.39,57.39,57.09,57.35,44700.0,42.0108,42.0108,41.7912,41.9815,44700.0
2007-03-27 09:35:00,57.35,57.37,57.29,57.31,14250.0,41.9815,41.9961,41.9376,41.9522,14250.0
2007-03-27 09:40:00,57.29,57.36,57.27,57.29,15150.0,41.9376,41.9888,41.9229,41.9376,15150.0
2007-03-27 09:45:00,57.29,57.41,57.27,57.41,12450.0,41.9376,42.0254,41.9229,42.0254,12450.0
2007-03-27 09:50:00,57.41,57.45,57.35,57.35,10800.0,42.0254,42.0547,41.9815,41.9815,10800.0
2007-03-27 09:55:00,57.35,57.41,57.3,57.33,14700.0,41.9815,42.0254,41.9449,41.9669,14700.0
2007-03-27 10:00:00,57.31,57.45,57.23,57.42,44100.0,41.9522,42.0547,41.8937,42.0327,44100.0
2007-03-27 10:05:00,57.39,57.39,57.25,57.29,18300.0,42.0108,42.0108,41.9083,41.9376,18300.0
2007-03-27 10:10:00,57.29,57.37,57.25,57.31,30300.0,41.9376,41.9961,41.9083,41.9522,30300.0
2007-03-27 10:15:00,57.33,57.37,57.23,57.23,8100.0,41.9669,41.9961,41.8937,41.8937,8100.0
2007-03-27 10:20:00,57.23,57.32,57.22,57.29,11100.0,41.8937,41.9595,41.8863,41.9376,11100.0
2007-03-27 10:25:00,57.31,57.32,57.23,57.26,21750.0,41.9522,41.9595,41.8937,41.9156,21750.0
2007-03-27 10:30:00,57.23,57.26,57.2,57.2,24750.0,41.8937,41.9156,41.8717,41.8717,24750.0
2007-03-27 10:35:00,57.22,57.28,57.2,57.26,29400.0,41.8863,41.9303,41.8717,41.9156,29400.0
2007-03-27 10:40:00,57.25,57.27,57.2,57.23,11850.0,41.9083,41.9229,41.8717,41.8937,11850.0
2007-03-27 10:45:00,57.23,57.25,57.21,57.23,6300.0,41.8937,41.9083,41.879,41.8937,6300.0
2007-03-27 10:50:00,57.23,57.29,57.23,57.29,26850.0,41.8937,41.9376,41.8937,41.9376,26850.0
2007-03-27 10:55:00,57.29,57.29,57.24,57.27,20400.0,41.9376,41.9376,41.901,41.9229,20400.0
2007-03-27 11:00:00,57.25,57.25,57.18,57.18,7800.0,41.9083,41.9083,41.857,41.857,7800.0
2007-03-27 11:05:00,57.17,57.18,57.05,57.05,17100.0,41.8497,41.857,41.7619,41.7619,17100.0
2007-03-27 11:10:00,57.03,57.09,57.01,57.09,9150.0,41.7472,41.7912,41.7326,41.7912,9150.0
2007-03-27 11:15:00,57.09,57.1,57.03,57.07,4050.0,41.7912,41.7985,41.7472,41.7765,4050.0
2007-03-27 11:20:00,57.07,57.07,56.99,56.99,8400.0,41.7765,41.7765,41.718,41.718,8400.0
2007-03-27 11:25:00,56.99,56.99,56.92,56.97,9150.0,41.718,41.718,41.6667,41.7033,9150.0
2007-03-27 11:30:00,56.94,56.94,56.87,56.93,11400.0,41.6814,41.6814,41.6301,41.674,11400.0
2007-03-27 11:35:00,56.93,56.95,56.91,56.95,6450.0,41.674,41.6887,41.6594,41.6887,6450.0
2007-03-27 11:40:00,56.94,56.95,56.89,56.9,13650.0,41.6814,41.6887,41.6448,41.6521,13650.0
2007-03-27 11:45:00,56.91,56.92,56.89,56.9,24750.0,41.6594,41.6667,41.6448,41.6521,24750.0
2007-03-27 11:50:00,56.9,56.92,56.86,56.88,14250.0,41.6521,41.6667,41.6228,41.6374,14250.0
2007-03-27 11:55:00,56.88,56.91,56.84,56.88,18750.0,41.6374,41.6594,41.6082,41.6374,18750.0
2007-03-27 12:00:00,56.87,56.87,56.82,56.83,10950.0,41.6301,41.6301,41.5935,41.6008,10950.0
2007-03-27 12:05:00,56.82,56.93,56.81,56.92,18750.0,41.5935,41.674,41.5862,41.6667,18750.0
2007-03-27 12:10:00,56.93,56.97,56.91,56.95,25800.0,41.674,41.7033,41.6594,41.6887,25800.0
2007-03-27 12:15:00,56.95,56.97,56.94,56.96,14250.0,41.6887,41.7033,41.6814,41.696,14250.0
2007-03-27 12:20:00,56.97,56.97,56.95,56.97,8100.0,41.7033,41.7033,41.6887,41.7033,8100.0
2007-03-27 12:25:00,56.95,56.97,56.95,56.96,5400.0,41.6887,41.7033,41.6887,41.696,5400.0
2007-03-27 12:30:00,56.95,56.98,56.95,56.98,12150.0,41.6887,41.7106,41.6887,41.7106,12150.0
2007-03-27 12:35:00,56.97,57.01,56.96,56.97,7950.0,41.7033,41.7326,41.696,41.7033,7950.0
2007-03-27 12:40:00,56.97,56.97,56.89,56.9,7050.0,41.7033,41.7033,41.6448,41.6521,7050.0
2007-03-27 12:45:00,56.92,56.95,56.91,56.95,4200.0,41.6667,41.6887,41.6594,41.6887,4200.0
2007-03-27 12:50:00,56.95,56.99,56.95,56.99,6900.0,41.6887,41.718,41.6887,41.718,6900.0
2007-03-27 12:55:00,56.99,57.06,56.98,57.05,11100.0,41.718,41.7692,41.7106,41.7619,11100.0
2007-03-27 13:00:00,57.03,57.03,56.98,57.01,8850.0,41.7472,41.7472,41.7106,41.7326,8850.0
2007-03-27 13:05:00,57.04,57.06,57.01,57.05,8250.0,41.7546,41.7692,41.7326,41.7619,8250.0
2007-03-27 13:10:00,57.04,57.05,57.01,57.01,7200.0,41.7546,41.7619,41.7326,41.7326,7200.0
2007-03-27 13:15:00,57.01,57.03,56.99,57.0,7050.0,41.7326,41.7472,41.718,41.7253,7050.0
2007-03-27 13:20:00,57.01,57.03,57.0,57.02,4500.0,41.7326,41.7472,41.7253,41.7399,4500.0
2007-03-27 13:25:00,57.01,57.01,56.99,56.99,4500.0,41.7326,41.7326,41.718,41.718,4500.0
2007-03-27 13:30:00,56.99,57.38,56.97,57.37,174150.0,41.718,42.0035,41.7033,41.9961,174150.0
2007-03-27 13:35:00,57.35,57.51,57.31,57.41,122250.0,41.9815,42.0986,41.9522,42.0254,122250.0
2007-03-27 13:40:00,57.41,57.48,57.3,57.47,62700.0,42.0254,42.0767,41.9449,42.0693,62700.0
2007-03-27 13:45:00,57.46,57.55,57.44,57.55,23400.0,42.062,42.1279,42.0474,42.1279,23400.0
2007-03-27 13:50:00,57.55,57.58,57.45,57.54,42000.0,42.1279,42.1499,42.0547,42.1206,42000.0
2007-03-27 13:55:00,57.55,57.61,57.45,57.51,33000.0,42.1279,42.1718,42.0547,42.0986,33000.0
2007-03-27 14:00:00,57.48,57.51,57.33,57.35,32400.0,42.0767,42.0986,41.9669,41.9815,32400.0
2007-03-27 14:05:00,57.35,57.38,57.27,57.35,23850.0,41.9815,42.0035,41.9229,41.9815,23850.0
2007-03-27 14:10:00,57.34,57.42,57.34,57.37,12000.0,41.9742,42.0327,41.9742,41.9961,12000.0
2007-03-27 14:15:00,57.37,57.37,57.32,57.33,7650.0,41.9961,41.9961,41.9595,41.9669,7650.0
2007-03-27 14:20:00,57.33,57.37,57.28,57.29,12000.0,41.9669,41.9961,41.9303,41.9376,12000.0
2007-03-27 14:25:00,57.31,57.37,57.29,57.3,8700.0,41.9522,41.9961,41.9376,41.9449,8700.0
2007-03-27 14:30:00,57.27,57.37,57.27,57.34,18750.0,41.9229,41.9961,41.9229,41.9742,18750.0
2007-03-27 14:35:00,57.33,57.34,57.27,57.29,15600.0,41.9669,41.9742,41.9229,41.9376,15600.0
2007-03-27 14:40:00,57.29,57.33,57.23,57.32,23400.0,41.9376,41.9669,41.8937,41.9595,23400.0
2007-03-27 14:45:00,57.32,57.33,57.23,57.29,14250.0,41.9595,41.9669,41.8937,41.9376,14250.0
2007-03-27 14:50:00,57.29,57.33,57.26,57.33,19800.0,41.9376,41.9669,41.9156,41.9669,19800.0
2007-03-27 14:55:00,57.32,57.37,57.32,57.37,15600.0,41.9595,41.9961,41.9595,41.9961,15600.0
2007-03-27 15:00:00,57.35,57.36,57.3,57.3,8550.0,41.9815,41.9888,41.9449,41.9449,8550.0
2007-03-27 15:05:00,57.31,57.46,57.31,57.43,36450.0,41.9522,42.062,41.9522,42.0401,36450.0
2007-03-27 15:10:00,57.43,57.47,57.43,57.44,18900.0,42.0401,42.0693,42.0401,42.0474,18900.0
2007-03-27 15:15:00,57.44,57.47,57.42,57.44,16350.0,42.0474,42.0693,42.0327,42.0474,16350.0
2007-03-27 15:20:00,57.43,57.47,57.43,57.47,13350.0,42.0401,42.0693,42.0401,42.0693,13350.0
2007-03-27 15:25:00,57.47,57.54,57.46,57.53,37350.0,42.0693,42.1206,42.062,42.1133,37350.0
2007-03-27 15:30:00,57.52,57.57,57.49,57.54,27900.0,42.1059,42.1425,42.084,42.1206,27900.0
2007-03-27 15:35:00,57.54,57.57,57.51,57.55,23100.0,42.1206,42.1425,42.0986,42.1279,23100.0
2007-03-27 15:40:00,57.53,57.55,57.47,57.54,14850.0,42.1133,42.1279,42.0693,42.1206,14850.0
2007-03-27 15:45:00,57.54,57.58,57.45,57.45,26550.0,42.1206,42.1499,42.0547,42.0547,26550.0
2007-03-27 15:50:00,57.45,57.47,57.41,57.45,46950.0,42.0547,42.0693,42.0254,42.0547,46950.0
2007-03-27 15:55:00,57.45,57.47,57.44,57.46,30750.0,42.0547,42.0693,42.0474,42.062,30750.0
2007-03-28 09:30:00,57.61,57.85,57.26,57.85,3000.0,42.1718,42.3475,41.9156,42.3475,3000.0
2007-03-28 09:35:00,57.19,57.2,57.03,57.14,33300.0,41.8644,41.8717,41.7472,41.8278,33300.0
2007-03-28 09:40:00,57.11,57.22,57.07,57.22,12000.0,41.8058,41.8863,41.7765,41.8863,12000.0
2007-03-28 09:45:00,57.21,57.33,57.21,57.3,8850.0,41.879,41.9669,41.879,41.9449,8850.0
2007-03-28 09:50:00,57.29,57.31,57.19,57.29,8400.0,41.9376,41.9522,41.8644,41.9376,8400.0
2007-03-28 09:55:00,57.29,57.35,57.24,57.25,15000.0,41.9376,41.9815,41.901,41.9083,15000.0
2007-03-28 10:00:00,57.25,57.25,57.18,57.23,8700.0,41.9083,41.9083,41.857,41.8937,8700.0
2007-03-28 10:05:00,57.23,57.27,57.2,57.26,5250.0,41.8937,41.9229,41.8717,41.9156,5250.0
2007-03-28 10:10:00,57.25,57.29,57.24,57.29,17550.0,41.9083,41.9376,41.901,41.9376,17550.0
2007-03-28 10:15:00,57.27,57.33,57.27,57.33,7650.0,41.9229,41.9669,41.9229,41.9669,7650.0
2007-03-28 10:20:00,57.33,57.38,57.32,57.38,32850.0,41.9669,42.0035,41.9595,42.0035,32850.0
2007-03-28 10:25:00,57.38,57.43,57.37,57.41,16350.0,42.0035,42.0401,41.9961,42.0254,16350.0
2007-03-28 10:30:00,57.41,57.41,57.3,57.37,56550.0,42.0254,42.0254,41.9449,41.9961,56550.0
2007-03-28 10:35:00,57.37,57.47,57.31,57.43,47400.0,41.9961,42.0693,41.9522,42.0401,47400.0
2007-03-28 10:40:00,57.43,57.43,57.13,57.14,47250.0,42.0401,42.0401,41.8204,41.8278,47250.0
2007-03-28 10:45:00,57.13,57.13,57.01,57.09,25050.0,41.8204,41.8204,41.7326,41.7912,25050.0
2007-03-28 10:50:00,57.09,57.2,57.09,57.2,18300.0,41.7912,41.8717,41.7912,41.8717,18300.0
2007-03-28 10:55:00,57.21,57.31,57.19,57.27,25950.0,41.879,41.9522,41.8644,41.9229,25950.0
2007-03-28 11:00:00,57.26,57.29,57.17,57.29,20550.0,41.9156,41.9376,41.8497,41.9376,20550.0
2007-03-28 11:05:00,57.29,57.4,57.29,57.31,11250.0,41.9376,42.0181,41.9376,41.9522,11250.0
2007-03-28 11:10:00,57.33,57.43,57.33,57.36,17850.0,41.9669,42.0401,41.9669,41.9888,17850.0
2007-03-28 11:15:00,57.36,57.39,57.33,57.39,6900.0,41.9888,42.0108,41.9669,42.0108,6900.0
2007-03-28 11:20:00,57.42,57.42,57.31,57.31,22050.0,42.0327,42.0327,41.9522,41.9522,22050.0
2007-03-28 11:25:00,57.33,57.33,57.23,57.25,19350.0,41.9669,41.9669,41.8937,41.9083,19350.0
2007-03-28 11:30:00,57.26,57.26,57.2,57.21,6900.0,41.9156,41.9156,41.8717,41.879,6900.0
2007-03-28 11:35:00,57.22,57.29,57.21,57.29,7650.0,41.8863,41.9376,41.879,41.9376,7650.0
2007-03-28 11:40:00,57.31,57.31,57.23,57.23,19950.0,41.9522,41.9522,41.8937,41.8937,19950.0
2007-03-28 11:45:00,57.22,57.22,57.17,57.22,6000.0,41.8863,41.8863,41.8497,41.8863,6000.0
2007-03-28 11:50:00,57.22,57.25,57.21,57.25,7200.0,41.8863,41.9083,41.879,41.9083,7200.0
2007-03-28 11:55:00,57.26,57.37,57.26,57.37,4800.0,41.9156,41.9961,41.9156,41.9961,4800.0
2007-03-28 12:00:00,57.35,57.49,57.34,57.45,6600.0,41.9815,42.084,41.9742,42.0547,6600.0
2007-03-28 12:05:00,57.48,57.63,57.48,57.57,19050.0,42.0767,42.1865,42.0767,42.1425,19050.0
2007-03-28 12:10:00,57.56,57.59,57.49,57.49,15900.0,42.1352,42.1572,42.084,42.084,15900.0
2007-03-28 12:15:00,57.51,57.63,57.51,57.63,7500.0,42.0986,42.1865,42.0986,42.1865,7500.0
2007-03-28 12:20:00,57.66,57.69,57.64,57.67,6750.0,42.2084,42.2304,42.1938,42.2157,6750.0
2007-03-28 12:25:00,57.67,57.76,57.61,57.61,7650.0,42.2157,42.2816,42.1718,42.1718,7650.0
2007-03-28 12:30:00,57.63,57.65,57.59,57.6,10650.0,42.1865,42.2011,42.1572,42.1645,10650.0
2007-03-28 12:35:00,57.58,57.59,57.52,57.56,7650.0,42.1499,42.1572,42.1059,42.1352,7650.0
2007-03-28 12:40:00,57.57,57.58,57.53,57.54,3600.0,42.1425,42.1499,42.1133,42.1206,3600.0
2007-03-28 12:45:00,57.54,57.56,57.54,57.56,5700.0,42.1206,42.1352,42.1206,42.1352,5700.0
2007-03-28 12:50:00,57.56,57.56,57.51,57.53,5100.0,42.1352,42.1352,42.0986,42.1133,5100.0
2007-03-28 12:55:00,57.51,57.55,57.51,57.55,2250.0,42.0986,42.1279,42.0986,42.1279,2250.0
2007-03-28 13:00:00,57.55,57.57,57.49,57.49,9300.0,42.1279,42.1425,42.084,42.084,9300.0
2007-03-28 13:05:00,57.48,57.55,57.48,57.53,3000.0,42.0767,42.1279,42.0767,42.1133,3000.0
2007-03-28 13:10:00,57.52,57.53,57.45,57.45,6450.0,42.1059,42.1133,42.0547,42.0547,6450.0
2007-03-28 13:15:00,57.43,57.47,57.43,57.44,9150.0,42.0401,42.0693,42.0401,42.0474,9150.0
2007-03-28 13:20:00,57.43,57.45,57.4,57.4,14250.0,42.0401,42.0547,42.0181,42.0181,14250.0
2007-03-28 13:25:00,57.45,57.45,57.4,57.45,5100.0,42.0547,42.0547,42.0181,42.0547,5100.0
2007-03-28 13:30:00,57.45,57.46,57.43,57.46,3150.0,42.0547,42.062,42.0401,42.062,3150.0
2007-03-28 13:35:00,57.47,57.49,57.43,57.49,3150.0,42.0693,42.084,42.0401,42.084,3150.0
2007-03-28 13:40:00,57.46,57.53,57.46,57.53,4050.0,42.062,42.1133,42.062,42.1133,4050.0
2007-03-28 13:45:00,57.5,57.5,57.47,57.5,2700.0,42.0913,42.0913,42.0693,42.0913,2700.0
2007-03-28 13:50:00,57.49,57.49,57.42,57.45,7950.0,42.084,42.084,42.0327,42.0547,7950.0
2007-03-28 13:55:00,57.42,57.47,57.37,57.39,7350.0,42.0327,42.0693,41.9961,42.0108,7350.0
2007-03-28 14:00:00,57.4,57.48,57.4,57.41,6900.0,42.0181,42.0767,42.0181,42.0254,6900.0
2007-03-28 14:05:00,57.41,57.48,57.41,57.45,13350.0,42.0254,42.0767,42.0254,42.0547,13350.0
2007-03-28 14:10:00,57.45,57.45,57.36,57.41,40650.0,42.0547,42.0547,41.9888,42.0254,40650.0
2007-03-28 14:15:00,57.4,57.41,57.29,57.38,19200.0,42.0181,42.0254,41.9376,42.0035,19200.0
2007-03-28 14:20:00,57.39,57.39,57.29,57.33,12150.0,42.0108,42.0108,41.9376,41.9669,12150.0
2007-03-28 14:25:00,57.33,57.39,57.31,57.37,17400.0,41.9669,42.0108,41.9522,41.9961,17400.0
2007-03-28 14:30:00,57.36,57.39,57.3,57.38,16800.0,41.9888,42.0108,41.9449,42.0035,16800.0
2007-03-28 14:35:00,57.37,57.37,57.31,57.35,6900.0,41.9961,41.9961,41.9522,41.9815,6900.0
2007-03-28 14:40:00,57.35,57.38,57.32,57.33,11850.0,41.9815,42.0035,41.9595,41.9669,11850.0
2007-03-28 14:45:00,57.33,57.34,57.27,57.29,6300.0,41.9669,41.9742,41.9229,41.9376,6300.0
2007-03-28 14:50:00,57.28,57.28,57.21,57.25,8100.0,41.9303,41.9303,41.879,41.9083,8100.0
2007-03-28 14:55:00,57.25,57.29,57.24,57.27,4800.0,41.9083,41.9376,41.901,41.9229,4800.0
2007-03-28 15:00:00,57.25,57.35,57.25,57.35,7800.0,41.9083,41.9815,41.9083,41.9815,7800.0
2007-03-28 15:05:00,57.33,57.33,57.25,57.28,5850.0,41.9669,41.9669,41.9083,41.9303,5850.0
2007-03-28 15:10:00,57.26,57.29,57.25,57.25,2700.0,41.9156,41.9376,41.9083,41.9083,2700.0
2007-03-28 15:15:00,57.26,57.27,57.2,57.23,8550.0,41.9156,41.9229,41.8717,41.8937,8550.0
2007-03-28 15:20:00,57.23,57.33,57.21,57.32,14700.0,41.8937,41.9669,41.879,41.9595,14700.0
2007-03-28 15:25:00,57.31,57.45,57.31,57.34,12300.0,41.9522,42.0547,41.9522,41.9742,12300.0
2007-03-28 15:30:00,57.33,57.35,57.3,57.33,10200.0,41.9669,41.9815,41.9449,41.9669,10200.0
2007-03-28 15:35:00,57.32,57.33,57.27,57.33,4950.0,41.9595,41.9669,41.9229,41.9669,4950.0
2007-03-28 15:40:00,57.33,57.34,57.27,57.27,6900.0,41.9669,41.9742,41.9229,41.9229,6900.0
2007-03-28 15:45:00,57.27,57.29,57.25,57.27,7050.0,41.9229,41.9376,41.9083,41.9229,7050.0
2007-03-28 15:50:00,57.25,57.27,57.19,57.2,13500.0,41.9083,41.9229,41.8644,41.8717,13500.0
2007-03-28 15:55:00,57.19,57.24,57.14,57.19,27300.0,41.8644,41.901,41.8278,41.8644,27300.0
2007-03-29 09:30:00,57.71,57.93,57.71,57.93,1650.0,42.245,42.4061,42.245,42.4061,1650.0
2007-03-29 09:35:00,57.8,57.8,57.57,57.71,39750.0,42.3109,42.3109,42.1425,42.245,39750.0
2007-03-29 09:40:00,57.7,57.72,57.6,57.63,21150.0,42.2377,42.2523,42.1645,42.1865,21150.0
2007-03-29 09:45:00,57.63,57.63,57.53,57.59,11100.0,42.1865,42.1865,42.1133,42.1572,11100.0
2007-03-29 09:50:00,57.58,57.61,57.47,57.5,8850.0,42.1499,42.1718,42.0693,42.0913,8850.0
2007-03-29 09:55:00,57.5,57.52,57.44,57.46,13800.0,42.0913,42.1059,42.0474,42.062,13800.0
2007-03-29 10:00:00,57.46,57.48,57.43,57.44,21750.0,42.062,42.0767,42.0401,42.0474,21750.0
2007-03-29 10:05:00,57.44,57.51,57.43,57.49,36750.0,42.0474,42.0986,42.0401,42.084,36750.0
2007-03-29 10:10:00,57.49,57.53,57.47,57.52,16650.0,42.084,42.1133,42.0693,42.1059,16650.0
2007-03-29 10:15:00,57.53,57.59,57.53,57.58,12600.0,42.1133,42.1572,42.1133,42.1499,12600.0
2007-03-29 10:20:00,57.59,57.61,57.57,57.57,5400.0,42.1572,42.1718,42.1425,42.1425,5400.0
2007-03-29 10:25:00,57.59,57.6,57.57,57.6,5850.0,42.1572,42.1645,42.1425,42.1645,5850.0
2007-03-29 10:30:00,57.61,57.65,57.57,57.57,11850.0,42.1718,42.2011,42.1425,42.1425,11850.0
2007-03-29 10:35:00,57.59,57.65,57.59,57.63,10650.0,42.1572,42.2011,42.1572,42.1865,10650.0
2007-03-29 10:40:00,57.64,57.64,57.45,57.53,17250.0,42.1938,42.1938,42.0547,42.1133,17250.0
2007-03-29 10:45:00,57.52,57.55,57.47,57.47,10050.0,42.1059,42.1279,42.0693,42.0693,10050.0
2007-03-29 10:50:00,57.45,57.48,57.45,57.45,3600.0,42.0547,42.0767,42.0547,42.0547,3600.0
2007-03-29 10:55:00,57.44,57.5,57.43,57.47,10650.0,42.0474,42.0913,42.0401,42.0693,10650.0
2007-03-29 11:00:00,57.47,57.55,57.47,57.54,8250.0,42.0693,42.1279,42.0693,42.1206,8250.0
2007-03-29 11:05:00,57.51,57.57,57.51,57.52,6750.0,42.0986,42.1425,42.0986,42.1059,6750.0
2007-03-29 11:10:00,57.52,57.6,57.46,57.56,12300.0,42.1059,42.1645,42.062,42.1352,12300.0
2007-03-29 11:15:00,57.55,57.63,57.52,57.63,15000.0,42.1279,42.1865,42.1059,42.1865,15000.0
2007-03-29 11:20:00,57.64,57.71,57.63,57.67,32400.0,42.1938,42.245,42.1865,42.2157,32400.0
2007-03-29 11:25:00,57.65,57.65,57.62,57.65,8250.0,42.2011,42.2011,42.1791,42.2011,8250.0
2007-03-29 11:30:00,57.65,57.65,57.62,57.65,4800.0,42.2011,42.2011,42.1791,42.2011,4800.0
2007-03-29 11:35:00,57.63,57.64,57.57,57.58,3750.0,42.1865,42.1938,42.1425,42.1499,3750.0
2007-03-29 11:40:00,57.58,57.6,57.56,57.56,4650.0,42.1499,42.1645,42.1352,42.1352,4650.0
2007-03-29 11:45:00,57.56,57.58,57.52,57.53,7350.0,42.1352,42.1499,42.1059,42.1133,7350.0
2007-03-29 11:50:00,57.53,57.53,57.45,57.5,9300.0,42.1133,42.1133,42.0547,42.0913,9300.0
2007-03-29 11:55:00,57.5,57.51,57.41,57.42,9150.0,42.0913,42.0986,42.0254,42.0327,9150.0
2007-03-29 12:00:00,57.43,57.53,57.43,57.49,5850.0,42.0401,42.1133,42.0401,42.084,5850.0
2007-03-29 12:05:00,57.47,57.51,57.43,57.43,12750.0,42.0693,42.0986,42.0401,42.0401,12750.0
2007-03-29 12:10:00,57.42,57.45,57.4,57.4,9750.0,42.0327,42.0547,42.0181,42.0181,9750.0
2007-03-29 12:15:00,57.39,57.43,57.37,57.43,7800.0,42.0108,42.0401,41.9961,42.0401,7800.0
2007-03-29 12:20:00,57.43,57.43,57.34,57.39,9000.0,42.0401,42.0401,41.9742,42.0108,9000.0
2007-03-29 12:25:00,57.39,57.45,57.33,57.42,15600.0,42.0108,42.0547,41.9669,42.0327,15600.0
2007-03-29 12:30:00,57.43,57.44,57.3,57.3,16800.0,42.0401,42.0474,41.9449,41.9449,16800.0
2007-03-29 12:35:00,57.29,57.3,57.25,57.25,7050.0,41.9376,41.9449,41.9083,41.9083,7050.0
2007-03-29 12:40:00,57.26,57.33,57.26,57.32,6750.0,41.9156,41.9669,41.9156,41.9595,6750.0
2007-03-29 12:45:00,57.33,57.39,57.33,57.39,6300.0,41.9669,42.0108,41.9669,42.0108,6300.0
2007-03-29 12:50:00,57.39,57.39,57.29,57.29,6600.0,42.0108,42.0108,41.9376,41.9376,6600.0
2007-03-29 12:55:00,57.29,57.31,57.27,57.28,11400.0,41.9376,41.9522,41.9229,41.9303,11400.0
2007-03-29 13:00:00,57.26,57.27,57.21,57.22,8850.0,41.9156,41.9229,41.879,41.8863,8850.0
2007-03-29 13:05:00,57.21,57.31,57.21,57.31,4350.0,41.879,41.9522,41.879,41.9522,4350.0
2007-03-29 13:10:00,57.29,57.32,57.28,57.32,5700.0,41.9376,41.9595,41.9303,41.9595,5700.0
2007-03-29 13:15:00,57.31,57.34,57.18,57.25,18900.0,41.9522,41.9742,41.857,41.9083,18900.0
2007-03-29 13:20:00,57.25,57.28,57.19,57.23,43950.0,41.9083,41.9303,41.8644,41.8937,43950.0
2007-03-29 13:25:00,57.23,57.23,57.15,57.2,7350.0,41.8937,41.8937,41.8351,41.8717,7350.0
2007-03-29 13:30:00,57.23,57.24,57.16,57.19,3300.0,41.8937,41.901,41.8424,41.8644,3300.0
2007-03-29 13:35:00,57.21,57.29,57.21,57.26,4200.0,41.879,41.9376,41.879,41.9156,4200.0
2007-03-29 13:40:00,57.24,57.24,57.2,57.22,6150.0,41.901,41.901,41.8717,41.8863,6150.0
2007-03-29 13:45:00,57.21,57.21,57.14,57.15,4650.0,41.879,41.879,41.8278,41.8351,4650.0
2007-03-29 13:50:00,57.13,57.15,57.13,57.14,5100.0,41.8204,41.8351,41.8204,41.8278,5100.0
2007-03-29 13:55:00,57.13,57.15,57.07,57.13,11850.0,41.8204,41.8351,41.7765,41.8204,11850.0
2007-03-29 14:00:00,57.13,57.14,57.07,57.13,6750.0,41.8204,41.8278,41.7765,41.8204,6750.0
2007-03-29 14:05:00,57.12,57.15,57.07,57.13,14550.0,41.8131,41.8351,41.7765,41.8204,14550.0
2007-03-29 14:10:00,57.12,57.14,57.05,57.09,10350.0,41.8131,41.8278,41.7619,41.7912,10350.0
2007-03-29 14:15:00,57.07,57.15,57.02,57.15,12600.0,41.7765,41.8351,41.7399,41.8351,12600.0
2007-03-29 14:20:00,57.13,57.15,57.1,57.13,5850.0,41.8204,41.8351,41.7985,41.8204,5850.0
2007-03-29 14:25:00,57.14,57.16,57.13,57.13,2700.0,41.8278,41.8424,41.8204,41.8204,2700.0
2007-03-29 14:30:00,57.13,57.13,57.04,57.08,6450.0,41.8204,41.8204,41.7546,41.7838,6450.0
2007-03-29 14:35:00,57.06,57.14,57.04,57.13,9300.0,41.7692,41.8278,41.7546,41.8204,9300.0
2007-03-29 14:40:00,57.11,57.23,57.11,57.19,7950.0,41.8058,41.8937,41.8058,41.8644,7950.0
2007-03-29 14:45:00,57.2,57.2,57.15,57.15,4050.0,41.8717,41.8717,41.8351,41.8351,4050.0
2007-03-29 14:50:00,57.16,57.23,57.16,57.21,6300.0,41.8424,41.8937,41.8424,41.879,6300.0
2007-03-29 14:55:00,57.18,57.23,57.18,57.23,5100.0,41.857,41.8937,41.857,41.8937,5100.0
2007-03-29 15:00:00,57.23,57.27,57.2,57.21,9750.0,41.8937,41.9229,41.8717,41.879,9750.0
2007-03-29 15:05:00,57.21,57.23,57.19,57.19,10200.0,41.879,41.8937,41.8644,41.8644,10200.0
2007-03-29 15:10:00,57.16,57.21,57.16,57.2,24750.0,41.8424,41.879,41.8424,41.8717,24750.0
2007-03-29 15:15:00,57.2,57.23,57.15,57.15,28800.0,41.8717,41.8937,41.8351,41.8351,28800.0
2007-03-29 15:20:00,57.16,57.27,57.15,57.26,10050.0,41.8424,41.9229,41.8351,41.9156,10050.0
2007-03-29 15:25:00,57.27,57.31,57.25,57.29,8100.0,41.9229,41.9522,41.9083,41.9376,8100.0
2007-03-29 15:30:00,57.3,57.36,57.3,57.31,9000.0,41.9449,41.9888,41.9449,41.9522,9000.0
2007-03-29 15:35:00,57.31,57.33,57.26,57.26,16800.0,41.9522,41.9669,41.9156,41.9156,16800.0
2007-03-29 15:40:00,57.27,57.29,57.25,57.26,56550.0,41.9229,41.9376,41.9083,41.9156,56550.0
2007-03-29 15:45:00,57.26,57.29,57.25,57.26,45900.0,41.9156,41.9376,41.9083,41.9156,45900.0
2007-03-29 15:50:00,57.26,57.27,57.23,57.25,21000.0,41.9156,41.9229,41.8937,41.9083,21000.0
2007-03-29 15:55:00,57.25,57.25,57.17,57.23,50850.0,41.9083,41.9083,41.8497,41.8937,50850.0
2007-03-30 09:30:00,57.24,57.37,57.24,57.37,9600.0,41.901,41.9961,41.901,41.9961,9600.0
2007-03-30 09:35:00,57.39,57.5,57.31,57.5,9300.0,42.0108,42.0913,41.9522,42.0913,9300.0
2007-03-30 09:40:00,57.51,57.7,57.49,57.7,37050.0,42.0986,42.2377,42.084,42.2377,37050.0
2007-03-30 09:45:00,57.76,58.05,57.75,58.01,44250.0,42.2816,42.4939,42.2743,42.4646,44250.0
2007-03-30 09:50:00,58.01,58.05,57.99,58.02,19500.0,42.4646,42.4939,42.45,42.4719,19500.0
2007-03-30 09:55:00,58.01,58.04,57.97,58.03,24150.0,42.4646,42.4866,42.4353,42.4793,24150.0
2007-03-30 10:00:00,58.03,58.26,58.01,58.15,39900.0,42.4793,42.6476,42.4646,42.5671,39900.0
2007-03-30 10:05:00,58.14,58.17,58.09,58.11,52050.0,42.5598,42.5818,42.5232,42.5378,52050.0
2007-03-30 10:10:00,58.09,58.13,58.03,58.07,7800.0,42.5232,42.5525,42.4793,42.5085,7800.0
2007-03-30 10:15:00,58.05,58.08,57.99,57.99,10950.0,42.4939,42.5159,42.45,42.45,10950.0
2007-03-30 10:20:00,57.97,57.99,57.92,57.96,8100.0,42.4353,42.45,42.3987,42.428,8100.0
2007-03-30 10:25:00,57.96,58.02,57.95,57.99,6600.0,42.428,42.4719,42.4207,42.45,6600.0
2007-03-30 10:30:00,57.98,57.99,57.94,57.98,11250.0,42.4427,42.45,42.4134,42.4427,11250.0
2007-03-30 10:35:00,57.97,57.99,57.91,57.94,18000.0,42.4353,42.45,42.3914,42.4134,18000.0
2007-03-30 10:40:00,57.94,57.97,57.88,57.94,22350.0,42.4134,42.4353,42.3695,42.4134,22350.0
2007-03-30 10:45:00,57.92,57.93,57.89,57.89,9150.0,42.3987,42.4061,42.3768,42.3768,9150.0
2007-03-30 10:50:00,57.88,57.89,57.87,57.87,4650.0,42.3695,42.3768,42.3621,42.3621,4650.0
2007-03-30 10:55:00,57.89,57.93,57.87,57.92,8700.0,42.3768,42.4061,42.3621,42.3987,8700.0
2007-03-30 11:00:00,57.91,57.92,57.86,57.86,4350.0,42.3914,42.3987,42.3548,42.3548,4350.0
2007-03-30 11:05:00,57.88,57.93,57.88,57.92,3750.0,42.3695,42.4061,42.3695,42.3987,3750.0
2007-03-30 11:10:00,57.9,57.9,57.8,57.8,6750.0,42.3841,42.3841,42.3109,42.3109,6750.0
2007-03-30 11:15:00,57.8,57.8,57.77,57.78,8550.0,42.3109,42.3109,42.2889,42.2963,8550.0
2007-03-30 11:20:00,57.79,57.81,57.72,57.81,14550.0,42.3036,42.3182,42.2523,42.3182,14550.0
2007-03-30 11:25:00,57.81,57.81,57.59,57.61,25350.0,42.3182,42.3182,42.1572,42.1718,25350.0
2007-03-30 11:30:00,57.63,57.63,57.57,57.57,6750.0,42.1865,42.1865,42.1425,42.1425,6750.0
2007-03-30 11:35:00,57.55,57.57,57.55,57.56,7350.0,42.1279,42.1425,42.1279,42.1352,7350.0
2007-03-30 11:40:00,57.55,57.61,57.43,57.47,16200.0,42.1279,42.1718,42.0401,42.0693,16200.0
2007-03-30 11:45:00,57.48,57.51,57.33,57.46,37050.0,42.0767,42.0986,41.9669,42.062,37050.0
2007-03-30 11:50:00,57.44,57.44,57.29,57.35,20100.0,42.0474,42.0474,41.9376,41.9815,20100.0
2007-03-30 11:55:00,57.41,57.51,57.39,57.42,23850.0,42.0254,42.0986,42.0108,42.0327,23850.0
2007-03-30 12:00:00,57.43,57.43,57.33,57.37,22200.0,42.0401,42.0401,41.9669,41.9961,22200.0
2007-03-30 12:05:00,57.37,57.45,57.33,57.38,17100.0,41.9961,42.0547,41.9669,42.0035,17100.0
2007-03-30 12:10:00,57.38,57.41,57.32,57.35,9000.0,42.0035,42.0254,41.9595,41.9815,9000.0
2007-03-30 12:15:00,57.36,57.37,57.3,57.34,16800.0,41.9888,41.9961,41.9449,41.9742,16800.0
2007-03-30 12:20:00,57.34,57.37,57.27,57.28,21450.0,41.9742,41.9961,41.9229,41.9303,21450.0
2007-03-30 12:25:00,57.27,57.34,57.27,57.29,4200.0,41.9229,41.9742,41.9229,41.9376,4200.0
2007-03-30 12:30:00,57.31,57.37,57.31,57.35,14850.0,41.9522,41.9961,41.9522,41.9815,14850.0
2007-03-30 12:35:00,57.34,57.35,57.32,57.32,9000.0,41.9742,41.9815,41.9595,41.9595,9000.0
2007-03-30 12:40:00,57.32,57.35,57.31,57.34,8400.0,41.9595,41.9815,41.9522,41.9742,8400.0
2007-03-30 12:45:00,57.33,57.35,57.27,57.33,6150.0,41.9669,41.9815,41.9229,41.9669,6150.0
2007-03-30 12:50:00,57.35,57.35,57.29,57.31,3900.0,41.9815,41.9815,41.9376,41.9522,3900.0
2007-03-30 12:55:00,57.3,57.34,57.3,57.32,3600.0,41.9449,41.9742,41.9449,41.9595,3600.0
2007-03-30 13:00:00,57.33,57.33,57.28,57.29,5850.0,41.9669,41.9669,41.9303,41.9376,5850.0
2007-03-30 13:05:00,57.29,57.36,57.29,57.31,29100.0,41.9376,41.9888,41.9376,41.9522,29100.0
2007-03-30 13:10:00,57.31,57.35,57.31,57.34,6450.0,41.9522,41.9815,41.9522,41.9742,6450.0
2007-03-30 13:15:00,57.34,57.36,57.33,57.34,10800.0,41.9742,41.9888,41.9669,41.9742,10800.0
2007-03-30 13:20:00,57.36,57.39,57.32,57.39,10800.0,41.9888,42.0108,41.9595,42.0108,10800.0
2007-03-30 13:25:00,57.39,57.4,57.37,57.37,10800.0,42.0108,42.0181,41.9961,41.9961,10800.0
2007-03-30 13:30:00,57.39,57.51,57.39,57.48,30150.0,42.0108,42.0986,42.0108,42.0767,30150.0
2007-03-30 13:35:00,57.48,57.49,57.46,57.47,7650.0,42.0767,42.084,42.062,42.0693,7650.0
2007-03-30 13:40:00,57.47,57.53,57.45,57.47,15750.0,42.0693,42.1133,42.0547,42.0693,15750.0
2007-03-30 13:45:00,57.45,57.47,57.44,57.45,20250.0,42.0547,42.0693,42.0474,42.0547,20250.0
2007-03-30 13:50:00,57.45,57.48,57.45,57.47,8550.0,42.0547,42.0767,42.0547,42.0693,8550.0
2007-03-30 13:55:00,57.47,57.48,57.45,57.47,7050.0,42.0693,42.0767,42.0547,42.0693,7050.0
2007-03-30 14:00:00,57.45,57.48,57.45,57.45,9900.0,42.0547,42.0767,42.0547,42.0547,9900.0
2007-03-30 14:05:00,57.45,57.48,57.45,57.46,8550.0,42.0547,42.0767,42.0547,42.062,8550.0
2007-03-30 14:10:00,57.46,57.5,57.45,57.47,10200.0,42.062,42.0913,42.0547,42.0693,10200.0
2007-03-30 14:15:00,57.47,57.49,57.45,57.46,12750.0,42.0693,42.084,42.0547,42.062,12750.0
2007-03-30 14:20:00,57.47,57.51,57.47,57.49,8250.0,42.0693,42.0986,42.0693,42.084,8250.0
2007-03-30 14:25:00,57.49,57.52,57.49,57.49,15300.0,42.084,42.1059,42.084,42.084,15300.0
2007-03-30 14:30:00,57.5,57.53,57.5,57.51,10050.0,42.0913,42.1133,42.0913,42.0986,10050.0
2007-03-30 14:35:00,57.49,57.64,57.49,57.61,24000.0,42.084,42.1938,42.084,42.1718,24000.0
2007-03-30 14:40:00,57.61,57.65,57.6,57.65,18600.0,42.1718,42.2011,42.1645,42.2011,18600.0
2007-03-30 14:45:00,57.64,57.64,57.61,57.62,3750.0,42.1938,42.1938,42.1718,42.1791,3750.0
2007-03-30 14:50:00,57.62,57.62,57.61,57.61,10800.0,42.1791,42.1791,42.1718,42.1718,10800.0
2007-03-30 14:55:00,57.62,57.63,57.59,57.63,22950.0,42.1791,42.1865,42.1572,42.1865,22950.0
2007-03-30 15:00:00,57.64,57.64,57.59,57.59,15900.0,42.1938,42.1938,42.1572,42.1572,15900.0
2007-03-30 15:05:00,57.59,57.59,57.51,57.51,6900.0,42.1572,42.1572,42.0986,42.0986,6900.0
2007-03-30 15:10:00,57.52,57.57,57.5,57.57,15900.0,42.1059,42.1425,42.0913,42.1425,15900.0
2007-03-30 15:15:00,57.56,57.58,57.56,57.57,3900.0,42.1352,42.1499,42.1352,42.1425,3900.0
2007-03-30 15:20:00,57.57,57.59,57.57,57.57,4800.0,42.1425,42.1572,42.1425,42.1425,4800.0
2007-03-30 15:25:00,57.57,57.57,57.49,57.49,12450.0,42.1425,42.1425,42.084,42.084,12450.0
2007-03-30 15:30:00,57.49,57.51,57.46,57.46,14400.0,42.084,42.0986,42.062,42.062,14400.0
2007-03-30 15:35:00,57.47,57.48,57.45,57.47,13950.0,42.0693,42.0767,42.0547,42.0693,13950.0
2007-03-30 15:40:00,57.47,57.52,57.47,57.49,13650.0,42.0693,42.1059,42.0693,42.084,13650.0
2007-03-30 15:45:00,57.47,57.52,57.47,57.51,17850.0,42.0693,42.1059,42.0693,42.0986,17850.0
2007-03-30 15:50:00,57.51,57.52,57.49,57.51,17850.0,42.0986,42.1059,42.084,42.0986,17850.0
2007-03-30 15:55:00,57.51,57.51,57.5,57.5,28500.0,42.0986,42.0986,42.0913,42.0913,28500.0
2007-04-02 09:30:00,57.53,57.7,57.5,57.51,24600.0,42.1133,42.2377,42.0913,42.0986,24600.0
2007-04-02 09:35:00,57.51,57.61,57.47,57.61,10950.0,42.0986,42.1718,42.0693,42.1718,10950.0
2007-04-02 09:40:00,57.61,57.74,57.59,57.71,13950.0,42.1718,42.267,42.1572,42.245,13950.0
2007-04-02 09:45:00,57.73,57.78,57.65,57.72,17250.0,42.2597,42.2963,42.2011,42.2523,17250.0
2007-04-02 09:50:00,57.7,57.8,57.7,57.79,7200.0,42.2377,42.3109,42.2377,42.3036,7200.0
2007-04-02 09:55:00,57.79,57.79,57.71,57.71,5400.0,42.3036,42.3036,42.245,42.245,5400.0
2007-04-02 10:00:00,57.69,57.7,57.45,57.54,28800.0,42.2304,42.2377,42.0547,42.1206,28800.0
2007-04-02 10:05:00,57.53,57.53,57.29,57.29,31050.0,42.1133,42.1133,41.9376,41.9376,31050.0
2007-04-02 10:10:00,57.31,57.31,57.17,57.19,26850.0,41.9522,41.9522,41.8497,41.8644,26850.0
2007-04-02 10:15:00,57.21,57.21,57.07,57.14,17700.0,41.879,41.879,41.7765,41.8278,17700.0
2007-04-02 10:20:00,57.16,57.16,57.03,57.03,11400.0,41.8424,41.8424,41.7472,41.7472,11400.0
2007-04-02 10:25:00,57.07,57.13,57.06,57.13,7500.0,41.7765,41.8204,41.7692,41.8204,7500.0
2007-04-02 10:30:00,57.13,57.26,57.13,57.25,16650.0,41.8204,41.9156,41.8204,41.9083,16650.0
2007-04-02 10:35:00,57.21,57.23,57.19,57.2,7050.0,41.879,41.8937,41.8644,41.8717,7050.0
2007-04-02 10:40:00,57.2,57.27,57.2,57.24,8400.0,41.8717,41.9229,41.8717,41.901,8400.0
2007-04-02 10:45:00,57.27,57.31,57.27,57.29,6000.0,41.9229,41.9522,41.9229,41.9376,6000.0
2007-04-02 10:50:00,57.29,57.34,57.27,57.34,7200.0,41.9376,41.9742,41.9229,41.9742,7200.0
2007-04-02 10:55:00,57.35,57.41,57.31,57.37,13800.0,41.9815,42.0254,41.9522,41.9961,13800.0
2007-04-02 11:00:00,57.37,57.45,57.37,57.41,16650.0,41.9961,42.0547,41.9961,42.0254,16650.0
2007-04-02 11:05:00,57.41,57.47,57.4,57.41,31950.0,42.0254,42.0693,42.0181,42.0254,31950.0
2007-04-02 11:10:00,57.41,57.41,57.35,57.41,7650.0,42.0254,42.0254,41.9815,42.0254,7650.0
2007-04-02 11:15:00,57.41,57.41,57.37,57.38,4800.0,42.0254,42.0254,41.9961,42.0035,4800.0
2007-04-02 11:20:00,57.37,57.38,57.32,57.37,5850.0,41.9961,42.0035,41.9595,41.9961,5850.0
2007-04-02 11:25:00,57.37,57.42,57.37,57.39,4350.0,41.9961,42.0327,41.9961,42.0108,4350.0
2007-04-02 11:30:00,57.37,57.41,57.37,57.4,5100.0,41.9961,42.0254,41.9961,42.0181,5100.0
2007-04-02 11:35:00,57.41,57.41,57.37,57.41,6750.0,42.0254,42.0254,41.9961,42.0254,6750.0
2007-04-02 11:40:00,57.41,57.42,57.39,57.39,4950.0,42.0254,42.0327,42.0108,42.0108,4950.0
2007-04-02 11:45:00,57.38,57.39,57.32,57.35,9450.0,42.0035,42.0108,41.9595,41.9815,9450.0
2007-04-02 11:50:00,57.35,57.35,57.31,57.33,4050.0,41.9815,41.9815,41.9522,41.9669,4050.0
2007-04-02 11:55:00,57.35,57.38,57.33,57.38,3300.0,41.9815,42.0035,41.9669,42.0035,3300.0
2007-04-02 12:00:00,57.37,57.38,57.32,57.37,9450.0,41.9961,42.0035,41.9595,41.9961,9450.0
2007-04-02 12:05:00,57.37,57.39,57.31,57.31,2550.0,41.9961,42.0108,41.9522,41.9522,2550.0
2007-04-02 12:10:00,57.31,57.32,57.25,57.28,12600.0,41.9522,41.9595,41.9083,41.9303,12600.0
2007-04-02 12:15:00,57.27,57.33,57.23,57.24,12150.0,41.9229,41.9669,41.8937,41.901,12150.0
2007-04-02 12:20:00,57.23,57.26,57.23,57.25,8250.0,41.8937,41.9156,41.8937,41.9083,8250.0
2007-04-02 12:25:00,57.26,57.33,57.26,57.33,7500.0,41.9156,41.9669,41.9156,41.9669,7500.0
2007-04-02 12:30:00,57.33,57.34,57.31,57.31,26400.0,41.9669,41.9742,41.9522,41.9522,26400.0
2007-04-02 12:35:00,57.32,57.34,57.32,57.34,1800.0,41.9595,41.9742,41.9595,41.9742,1800.0
2007-04-02 12:40:00,57.34,57.37,57.34,57.36,5700.0,41.9742,41.9961,41.9742,41.9888,5700.0
2007-04-02 12:45:00,57.37,57.37,57.33,57.33,1950.0,41.9961,41.9961,41.9669,41.9669,1950.0
2007-04-02 12:50:00,57.35,57.35,57.29,57.29,6600.0,41.9815,41.9815,41.9376,41.9376,6600.0
2007-04-02 12:55:00,57.26,57.26,57.23,57.23,7950.0,41.9156,41.9156,41.8937,41.8937,7950.0
2007-04-02 13:00:00,57.25,57.3,57.23,57.25,19200.0,41.9083,41.9449,41.8937,41.9083,19200.0
2007-04-02 13:05:00,57.25,57.26,57.23,57.24,5850.0,41.9083,41.9156,41.8937,41.901,5850.0
2007-04-02 13:10:00,57.23,57.27,57.2,57.26,12450.0,41.8937,41.9229,41.8717,41.9156,12450.0
2007-04-02 13:15:00,57.25,57.25,57.22,57.23,2250.0,41.9083,41.9083,41.8863,41.8937,2250.0
2007-04-02 13:20:00,57.25,57.28,57.25,57.28,4350.0,41.9083,41.9303,41.9083,41.9303,4350.0
2007-04-02 13:25:00,57.28,57.37,57.28,57.31,12150.0,41.9303,41.9961,41.9303,41.9522,12150.0
2007-04-02 13:30:00,57.32,57.35,57.3,57.33,27150.0,41.9595,41.9815,41.9449,41.9669,27150.0
2007-04-02 13:35:00,57.31,57.33,57.3,57.31,3750.0,41.9522,41.9669,41.9449,41.9522,3750.0
2007-04-02 13:40:00,57.3,57.31,57.25,57.26,6150.0,41.9449,41.9522,41.9083,41.9156,6150.0
2007-04-02 13:45:00,57.24,57.33,57.24,57.33,12600.0,41.901,41.9669,41.901,41.9669,12600.0
2007-04-02 13:50:00,57.31,57.39,57.31,57.35,6300.0,41.9522,42.0108,41.9522,41.9815,6300.0
2007-04-02 13:55:00,57.35,57.43,57.35,57.37,7200.0,41.9815,42.0401,41.9815,41.9961,7200.0
2007-04-02 14:00:00,57.36,57.36,57.27,57.27,8550.0,41.9888,41.9888,41.9229,41.9229,8550.0
2007-04-02 14:05:00,57.28,57.31,57.28,57.31,4200.0,41.9303,41.9522,41.9303,41.9522,4200.0
2007-04-02 14:10:00,57.31,57.33,57.3,57.33,4050.0,41.9522,41.9669,41.9449,41.9669,4050.0
2007-04-02 14:15:00,57.32,57.35,57.29,57.35,6150.0,41.9595,41.9815,41.9376,41.9815,6150.0
2007-04-02 14:20:00,57.35,57.45,57.35,57.45,11550.0,41.9815,42.0547,41.9815,42.0547,11550.0
2007-04-02 14:25:00,57.44,57.45,57.41,57.42,11250.0,42.0474,42.0547,42.0254,42.0327,11250.0
2007-04-02 14:30:00,57.42,57.47,57.42,57.45,12150.0,42.0327,42.0693,42.0327,42.0547,12150.0
2007-04-02 14:35:00,57.47,57.47,57.41,57.44,8850.0,42.0693,42.0693,42.0254,42.0474,8850.0
2007-04-02 14:40:00,57.43,57.43,57.41,57.43,7950.0,42.0401,42.0401,42.0254,42.0401,7950.0
2007-04-02 14:45:00,57.43,57.47,57.43,57.44,10950.0,42.0401,42.0693,42.0401,42.0474,10950.0
2007-04-02 14:50:00,57.42,57.45,57.41,57.43,4500.0,42.0327,42.0547,42.0254,42.0401,4500.0
2007-04-02 14:55:00,57.43,57.46,57.41,57.46,6900.0,42.0401,42.062,42.0254,42.062,6900.0
2007-04-02 15:00:00,57.47,57.47,57.45,57.45,6750.0,42.0693,42.0693,42.0547,42.0547,6750.0
2007-04-02 15:05:00,57.46,57.5,57.45,57.49,19200.0,42.062,42.0913,42.0547,42.084,19200.0
2007-04-02 15:10:00,57.48,57.55,57.48,57.54,10800.0,42.0767,42.1279,42.0767,42.1206,10800.0
2007-04-02 15:15:00,57.55,57.59,57.55,57.56,7500.0,42.1279,42.1572,42.1279,42.1352,7500.0
2007-04-02 15:20:00,57.56,57.59,57.52,57.56,9600.0,42.1352,42.1572,42.1059,42.1352,9600.0
2007-04-02 15:25:00,57.57,57.57,57.51,57.53,8850.0,42.1425,42.1425,42.0986,42.1133,8850.0
2007-04-02 15:30:00,57.53,57.55,57.49,57.53,17100.0,42.1133,42.1279,42.084,42.1133,17100.0
2007-04-02 15:35:00,57.53,57.54,57.5,57.54,10500.0,42.1133,42.1206,42.0913,42.1206,10500.0
2007-04-02 15:40:00,57.54,57.55,57.49,57.55,24450.0,42.1206,42.1279,42.084,42.1279,24450.0
2007-04-02 15:45:00,57.55,57.58,57.55,57.57,14700.0,42.1279,42.1499,42.1279,42.1425,14700.0
2007-04-02 15:50:00,57.57,57.58,57.55,57.58,24600.0,42.1425,42.1499,42.1279,42.1499,24600.0
2007-04-02 15:55:00,57.57,57.61,57.55,57.61,85200.0,42.1425,42.1718,42.1279,42.1718,85200.0
2007-04-03 09:30:00,57.6,57.98,57.6,57.98,19200.0,42.1645,42.4427,42.1645,42.4427,19200.0
2007-04-03 09:35:00,57.97,58.16,57.76,57.87,27300.0,42.4353,42.5744,42.2816,42.3621,27300.0
2007-04-03 09:40:00,57.89,57.97,57.87,57.87,6300.0,42.3768,42.4353,42.3621,42.3621,6300.0
2007-04-03 09:45:00,57.88,57.91,57.83,57.91,3600.0,42.3695,42.3914,42.3329,42.3914,3600.0
2007-04-03 09:50:00,57.89,57.91,57.87,57.91,3600.0,42.3768,42.3914,42.3621,42.3914,3600.0
2007-04-03 09:55:00,57.94,57.97,57.92,57.92,6900.0,42.4134,42.4353,42.3987,42.3987,6900.0
2007-04-03 10:00:00,57.92,58.21,57.92,58.14,22350.0,42.3987,42.611,42.3987,42.5598,22350.0
2007-04-03 10:05:00,58.14,58.17,58.08,58.09,9750.0,42.5598,42.5818,42.5159,42.5232,9750.0
2007-04-03 10:10:00,58.09,58.13,58.09,58.11,6000.0,42.5232,42.5525,42.5232,42.5378,6000.0
2007-04-03 10:15:00,58.12,58.16,58.11,58.11,8550.0,42.5452,42.5744,42.5378,42.5378,8550.0
2007-04-03 10:20:00,58.09,58.09,58.02,58.04,13500.0,42.5232,42.5232,42.4719,42.4866,13500.0
2007-04-03 10:25:00,58.05,58.17,58.05,58.17,8700.0,42.4939,42.5818,42.4939,42.5818,8700.0
2007-04-03 10:30:00,58.17,58.21,58.14,58.14,7200.0,42.5818,42.611,42.5598,42.5598,7200.0
2007-04-03 10:35:00,58.16,58.27,58.16,58.22,12750.0,42.5744,42.655,42.5744,42.6184,12750.0
2007-04-03 10:40:00,58.23,58.33,58.23,58.32,16200.0,42.6257,42.6989,42.6257,42.6916,16200.0
2007-04-03 10:45:00,58.31,58.36,58.31,58.34,11100.0,42.6842,42.7208,42.6842,42.7062,11100.0
2007-04-03 10:50:00,58.35,58.36,58.29,58.29,4350.0,42.7135,42.7208,42.6696,42.6696,4350.0
2007-04-03 10:55:00,58.3,58.3,58.27,58.29,12150.0,42.6769,42.6769,42.655,42.6696,12150.0
2007-04-03 11:00:00,58.27,58.39,58.27,58.38,18300.0,42.655,42.7428,42.655,42.7355,18300.0
2007-04-03 11:05:00,58.38,58.44,58.38,58.44,19650.0,42.7355,42.7794,42.7355,42.7794,19650.0
2007-04-03 11:10:00,58.43,58.43,58.41,58.41,13350.0,42.7721,42.7721,42.7574,42.7574,13350.0
2007-04-03 11:15:00,58.41,58.43,58.39,58.42,14400.0,42.7574,42.7721,42.7428,42.7648,14400.0
2007-04-03 11:20:00,58.42,58.43,58.4,58.4,17400.0,42.7648,42.7721,42.7501,42.7501,17400.0
2007-04-03 11:25:00,58.41,58.41,58.35,58.35,12600.0,42.7574,42.7574,42.7135,42.7135,12600.0
2007-04-03 11:30:00,58.35,58.37,58.35,58.36,8250.0,42.7135,42.7282,42.7135,42.7208,8250.0
2007-04-03 11:35:00,58.35,58.36,58.34,58.34,7350.0,42.7135,42.7208,42.7062,42.7062,7350.0
2007-04-03 11:40:00,58.34,58.34,58.33,58.33,3750.0,42.7062,42.7062,42.6989,42.6989,3750.0
2007-04-03 11:45:00,58.33,58.37,58.33,58.37,14400.0,42.6989,42.7282,42.6989,42.7282,14400.0
2007-04-03 11:50:00,58.36,58.4,58.36,58.39,16650.0,42.7208,42.7501,42.7208,42.7428,16650.0
2007-04-03 11:55:00,58.4,58.42,58.39,58.42,12600.0,42.7501,42.7648,42.7428,42.7648,12600.0
2007-04-03 12:00:00,58.41,58.41,58.38,58.39,6450.0,42.7574,42.7574,42.7355,42.7428,6450.0
2007-04-03 12:05:00,58.39,58.39,58.34,58.34,4650.0,42.7428,42.7428,42.7062,42.7062,4650.0
2007-04-03 12:10:00,58.33,58.33,58.28,58.29,6300.0,42.6989,42.6989,42.6623,42.6696,6300.0
2007-04-03 12:15:00,58.29,58.31,58.28,58.31,6600.0,42.6696,42.6842,42.6623,42.6842,6600.0
2007-04-03 12:20:00,58.31,58.31,58.25,58.27,9750.0,42.6842,42.6842,42.6403,42.655,9750.0
2007-04-03 12:25:00,58.26,58.27,58.23,58.25,5400.0,42.6476,42.655,42.6257,42.6403,5400.0
2007-04-03 12:30:00,58.23,58.26,58.21,58.25,10800.0,42.6257,42.6476,42.611,42.6403,10800.0
2007-04-03 12:35:00,58.26,58.27,58.25,58.26,2700.0,42.6476,42.655,42.6403,42.6476,2700.0
2007-04-03 12:40:00,58.25,58.26,58.22,58.24,5100.0,42.6403,42.6476,42.6184,42.633,5100.0
2007-04-03 12:45:00,58.25,58.26,58.2,58.23,5100.0,42.6403,42.6476,42.6037,42.6257,5100.0
2007-04-03 12:50:00,58.23,58.25,58.22,58.22,2850.0,42.6257,42.6403,42.6184,42.6184,2850.0
2007-04-03 12:55:00,58.24,58.25,58.21,58.21,2850.0,42.633,42.6403,42.611,42.611,2850.0
2007-04-03 13:00:00,58.21,58.24,58.18,58.24,5700.0,42.611,42.633,42.5891,42.633,5700.0
2007-04-03 13:05:00,58.23,58.25,58.22,58.22,4650.0,42.6257,42.6403,42.6184,42.6184,4650.0
2007-04-03 13:10:00,58.25,58.25,58.19,58.22,3300.0,42.6403,42.6403,42.5964,42.6184,3300.0
2007-04-03 13:15:00,58.22,58.22,58.21,58.21,1950.0,42.6184,42.6184,42.611,42.611,1950.0
2007-04-03 13:20:00,58.23,58.23,58.2,58.21,6450.0,42.6257,42.6257,42.6037,42.611,6450.0
2007-04-03 13:25:00,58.23,58.25,58.21,58.25,6150.0,42.6257,42.6403,42.611,42.6403,6150.0
2007-04-03 13:30:00,58.25,58.25,58.23,58.23,4050.0,42.6403,42.6403,42.6257,42.6257,4050.0
2007-04-03 13:35:00,58.23,58.25,58.2,58.2,5850.0,42.6257,42.6403,42.6037,42.6037,5850.0
2007-04-03 13:40:00,58.2,58.23,58.2,58.23,10650.0,42.6037,42.6257,42.6037,42.6257,10650.0
2007-04-03 13:45:00,58.25,58.27,58.24,58.25,3600.0,42.6403,42.655,42.633,42.6403,3600.0
2007-04-03 13:50:00,58.25,58.25,58.21,58.23,4350.0,42.6403,42.6403,42.611,42.6257,4350.0
2007-04-03 13:55:00,58.21,58.21,58.17,58.17,4650.0,42.611,42.611,42.5818,42.5818,4650.0
2007-04-03 14:00:00,58.17,58.24,58.17,58.23,22200.0,42.5818,42.633,42.5818,42.6257,22200.0
2007-04-03 14:05:00,58.23,58.23,58.21,58.22,3750.0,42.6257,42.6257,42.611,42.6184,3750.0
2007-04-03 14:10:00,58.22,58.24,58.17,58.19,18000.0,42.6184,42.633,42.5818,42.5964,18000.0
2007-04-03 14:15:00,58.21,58.26,58.19,58.26,9450.0,42.611,42.6476,42.5964,42.6476,9450.0
2007-04-03 14:20:00,58.22,58.25,58.2,58.23,3900.0,42.6184,42.6403,42.6037,42.6257,3900.0
2007-04-03 14:25:00,58.23,58.27,58.19,58.27,12900.0,42.6257,42.655,42.5964,42.655,12900.0
2007-04-03 14:30:00,58.27,58.31,58.27,58.28,14700.0,42.655,42.6842,42.655,42.6623,14700.0
2007-04-03 14:35:00,58.28,58.35,58.28,58.33,8700.0,42.6623,42.7135,42.6623,42.6989,8700.0
2007-04-03 14:40:00,58.33,58.35,58.31,58.31,5250.0,42.6989,42.7135,42.6842,42.6842,5250.0
2007-04-03 14:45:00,58.31,58.32,58.3,58.3,4350.0,42.6842,42.6916,42.6769,42.6769,4350.0
2007-04-03 14:50:00,58.31,58.32,58.3,58.31,4500.0,42.6842,42.6916,42.6769,42.6842,4500.0
2007-04-03 14:55:00,58.31,58.32,58.29,58.31,11700.0,42.6842,42.6916,42.6696,42.6842,11700.0
2007-04-03 15:00:00,58.31,58.4,58.3,58.37,39000.0,42.6842,42.7501,42.6769,42.7282,39000.0
2007-04-03 15:05:00,58.37,58.38,58.35,58.36,8700.0,42.7282,42.7355,42.7135,42.7208,8700.0
2007-04-03 15:10:00,58.36,58.37,58.3,58.3,21000.0,42.7208,42.7282,42.6769,42.6769,21000.0
2007-04-03 15:15:00,58.31,58.33,58.3,58.31,18000.0,42.6842,42.6989,42.6769,42.6842,18000.0
2007-04-03 15:20:00,58.31,58.37,58.31,58.35,24150.0,42.6842,42.7282,42.6842,42.7135,24150.0
2007-04-03 15:25:00,58.33,58.38,58.33,58.37,34500.0,42.6989,42.7355,42.6989,42.7282,34500.0
2007-04-03 15:30:00,58.37,58.4,58.37,58.37,23700.0,42.7282,42.7501,42.7282,42.7282,23700.0
2007-04-03 15:35:00,58.37,58.43,58.35,58.43,16050.0,42.7282,42.7721,42.7135,42.7721,16050.0
2007-04-03 15:40:00,58.42,58.47,58.41,58.45,42150.0,42.7648,42.8014,42.7574,42.7867,42150.0
2007-04-03 15:45:00,58.45,58.47,58.37,58.38,32550.0,42.7867,42.8014,42.7282,42.7355,32550.0
2007-04-03 15:50:00,58.38,58.45,58.34,58.42,55200.0,42.7355,42.7867,42.7062,42.7648,55200.0
2007-04-03 15:55:00,58.41,58.47,58.39,58.43,46800.0,42.7574,42.8014,42.7428,42.7721,46800.0
2007-04-04 09:30:00,58.4,58.41,58.25,58.41,16350.0,42.7501,42.7574,42.6403,42.7574,16350.0
2007-04-04 09:35:00,58.41,58.49,58.37,58.45,7350.0,42.7574,42.816,42.7282,42.7867,7350.0
2007-04-04 09:40:00,58.47,58.56,58.44,58.46,9900.0,42.8014,42.8672,42.7794,42.794,9900.0
2007-04-04 09:45:00,58.44,58.54,58.39,58.52,14700.0,42.7794,42.8526,42.7428,42.838,14700.0
2007-04-04 09:50:00,58.51,58.57,58.51,58.53,15900.0,42.8306,42.8746,42.8306,42.8453,15900.0
2007-04-04 09:55:00,58.54,58.57,58.52,58.53,10050.0,42.8526,42.8746,42.838,42.8453,10050.0
2007-04-04 10:00:00,58.53,58.53,58.42,58.51,22050.0,42.8453,42.8453,42.7648,42.8306,22050.0
2007-04-04 10:05:00,58.51,58.62,58.48,58.53,16650.0,42.8306,42.9112,42.8087,42.8453,16650.0
2007-04-04 10:10:00,58.5,58.56,58.5,58.56,6150.0,42.8233,42.8672,42.8233,42.8672,6150.0
2007-04-04 10:15:00,58.55,58.63,58.53,58.58,13350.0,42.8599,42.9185,42.8453,42.8819,13350.0
2007-04-04 10:20:00,58.58,58.79,58.58,58.79,36000.0,42.8819,43.0356,42.8819,43.0356,36000.0
2007-04-04 10:25:00,58.8,58.87,58.77,58.86,51150.0,43.0429,43.0942,43.021,43.0868,51150.0
2007-04-04 10:30:00,58.86,58.95,58.83,58.91,46200.0,43.0868,43.1527,43.0649,43.1234,46200.0
2007-04-04 10:35:00,58.91,58.94,58.82,58.83,46650.0,43.1234,43.1454,43.0576,43.0649,46650.0
2007-04-04 10:40:00,58.83,58.97,58.83,58.94,27000.0,43.0649,43.1674,43.0649,43.1454,27000.0
2007-04-04 10:45:00,58.94,58.95,58.8,58.83,18150.0,43.1454,43.1527,43.0429,43.0649,18150.0
2007-04-04 10:50:00,58.81,58.89,58.76,58.81,14550.0,43.0502,43.1088,43.0136,43.0502,14550.0
2007-04-04 10:55:00,58.81,58.9,58.81,58.89,17850.0,43.0502,43.1161,43.0502,43.1088,17850.0
2007-04-04 11:00:00,58.9,58.92,58.88,58.92,9300.0,43.1161,43.1308,43.1015,43.1308,9300.0
2007-04-04 11:05:00,58.92,59.08,58.91,59.07,33750.0,43.1308,43.2479,43.1234,43.2406,33750.0
2007-04-04 11:10:00,59.07,59.1,58.96,58.96,15000.0,43.2406,43.2625,43.16,43.16,15000.0
2007-04-04 11:15:00,58.94,59.02,58.93,58.99,18000.0,43.1454,43.204,43.1381,43.182,18000.0
2007-04-04 11:20:00,58.99,59.02,58.97,58.98,14550.0,43.182,43.204,43.1674,43.1747,14550.0
2007-04-04 11:25:00,59.0,59.05,58.98,59.01,14850.0,43.1893,43.2259,43.1747,43.1967,14850.0
2007-04-04 11:30:00,58.99,59.03,58.95,59.03,17700.0,43.182,43.2113,43.1527,43.2113,17700.0
2007-04-04 11:35:00,59.03,59.07,58.99,59.05,22950.0,43.2113,43.2406,43.182,43.2259,22950.0
2007-04-04 11:40:00,59.06,59.09,58.99,59.07,20700.0,43.2333,43.2552,43.182,43.2406,20700.0
2007-04-04 11:45:00,59.05,59.05,58.93,58.93,103350.0,43.2259,43.2259,43.1381,43.1381,103350.0
2007-04-04 11:50:00,58.93,58.97,58.93,58.97,10500.0,43.1381,43.1674,43.1381,43.1674,10500.0
2007-04-04 11:55:00,58.99,58.99,58.93,58.93,9150.0,43.182,43.182,43.1381,43.1381,9150.0
2007-04-04 12:00:00,58.93,58.99,58.92,58.97,14400.0,43.1381,43.182,43.1308,43.1674,14400.0
2007-04-04 12:05:00,58.97,59.02,58.93,58.93,13950.0,43.1674,43.204,43.1381,43.1381,13950.0
2007-04-04 12:10:00,58.95,58.97,58.92,58.95,10500.0,43.1527,43.1674,43.1308,43.1527,10500.0
2007-04-04 12:15:00,58.97,58.97,58.95,58.97,4650.0,43.1674,43.1674,43.1527,43.1674,4650.0
2007-04-04 12:20:00,58.95,58.97,58.87,58.94,23100.0,43.1527,43.1674,43.0942,43.1454,23100.0
2007-04-04 12:25:00,58.94,58.98,58.93,58.96,26250.0,43.1454,43.1747,43.1381,43.16,26250.0
2007-04-04 12:30:00,58.97,58.98,58.93,58.98,22050.0,43.1674,43.1747,43.1381,43.1747,22050.0
2007-04-04 12:35:00,58.97,58.99,58.93,58.97,10800.0,43.1674,43.182,43.1381,43.1674,10800.0
2007-04-04 12:40:00,58.97,58.99,58.96,58.96,11850.0,43.1674,43.182,43.16,43.16,11850.0
2007-04-04 12:45:00,58.97,59.01,58.95,58.95,14700.0,43.1674,43.1967,43.1527,43.1527,14700.0
2007-04-04 12:50:00,58.97,59.01,58.95,58.99,17100.0,43.1674,43.1967,43.1527,43.182,17100.0
2007-04-04 12:55:00,58.99,58.99,58.96,58.97,9750.0,43.182,43.182,43.16,43.1674,9750.0
2007-04-04 13:00:00,58.97,58.99,58.93,58.97,30150.0,43.1674,43.182,43.1381,43.1674,30150.0
2007-04-04 13:05:00,58.97,58.98,58.91,58.92,35400.0,43.1674,43.1747,43.1234,43.1308,35400.0
2007-04-04 13:10:00,58.94,58.94,58.9,58.91,35100.0,43.1454,43.1454,43.1161,43.1234,35100.0
2007-04-04 13:15:00,58.91,58.92,58.88,58.88,5100.0,43.1234,43.1308,43.1015,43.1015,5100.0
2007-04-04 13:20:00,58.87,58.87,58.81,58.85,9300.0,43.0942,43.0942,43.0502,43.0795,9300.0
2007-04-04 13:25:00,58.84,58.84,58.78,58.79,6750.0,43.0722,43.0722,43.0283,43.0356,6750.0
2007-04-04 13:30:00,58.8,58.85,58.79,58.81,9750.0,43.0429,43.0795,43.0356,43.0502,9750.0
2007-04-04 13:35:00,58.8,58.82,58.77,58.81,12150.0,43.0429,43.0576,43.021,43.0502,12150.0
2007-04-04 13:40:00,58.81,58.82,58.77,58.82,13800.0,43.0502,43.0576,43.021,43.0576,13800.0
2007-04-04 13:45:00,58.82,58.83,58.78,58.82,7950.0,43.0576,43.0649,43.0283,43.0576,7950.0
2007-04-04 13:50:00,58.81,58.83,58.81,58.83,8100.0,43.0502,43.0649,43.0502,43.0649,8100.0
2007-04-04 13:55:00,58.82,58.83,58.81,58.81,13350.0,43.0576,43.0649,43.0502,43.0502,13350.0
2007-04-04 14:00:00,58.81,58.81,58.75,58.76,24750.0,43.0502,43.0502,43.0063,43.0136,24750.0
2007-04-04 14:05:00,58.77,58.79,58.75,58.79,22950.0,43.021,43.0356,43.0063,43.0356,22950.0
2007-04-04 14:10:00,58.81,58.83,58.79,58.8,12750.0,43.0502,43.0649,43.0356,43.0429,12750.0
2007-04-04 14:15:00,58.8,58.84,58.8,58.83,10950.0,43.0429,43.0722,43.0429,43.0649,10950.0
2007-04-04 14:20:00,58.81,58.82,58.79,58.79,11850.0,43.0502,43.0576,43.0356,43.0356,11850.0
2007-04-04 14:25:00,58.79,58.81,58.79,58.79,14400.0,43.0356,43.0502,43.0356,43.0356,14400.0
2007-04-04 14:30:00,58.79,58.83,58.79,58.8,14100.0,43.0356,43.0649,43.0356,43.0429,14100.0
2007-04-04 14:35:00,58.81,58.82,58.79,58.81,12150.0,43.0502,43.0576,43.0356,43.0502,12150.0
2007-04-04 14:40:00,58.81,58.81,58.78,58.79,7050.0,43.0502,43.0502,43.0283,43.0356,7050.0
2007-04-04 14:45:00,58.79,58.79,58.77,58.77,5850.0,43.0356,43.0356,43.021,43.021,5850.0
2007-04-04 14:50:00,58.78,58.79,58.77,58.79,15300.0,43.0283,43.0356,43.021,43.0356,15300.0
2007-04-04 14:55:00,58.81,58.82,58.79,58.8,11250.0,43.0502,43.0576,43.0356,43.0429,11250.0
2007-04-04 15:00:00,58.79,58.8,58.75,58.77,15600.0,43.0356,43.0429,43.0063,43.021,15600.0
2007-04-04 15:05:00,58.77,58.77,58.73,58.74,12900.0,43.021,43.021,42.9917,42.999,12900.0
2007-04-04 15:10:00,58.73,58.74,58.71,58.71,24150.0,42.9917,42.999,42.977,42.977,24150.0
2007-04-04 15:15:00,58.73,58.73,58.71,58.72,25800.0,42.9917,42.9917,42.977,42.9844,25800.0
2007-04-04 15:20:00,58.73,58.73,58.71,58.71,8700.0,42.9917,42.9917,42.977,42.977,8700.0
2007-04-04 15:25:00,58.71,58.71,58.64,58.65,30900.0,42.977,42.977,42.9258,42.9331,30900.0
2007-04-04 15:30:00,58.64,58.67,58.61,58.65,40350.0,42.9258,42.9478,42.9038,42.9331,40350.0
2007-04-04 15:35:00,58.65,58.7,58.65,58.69,27000.0,42.9331,42.9697,42.9331,42.9624,27000.0
2007-04-04 15:40:00,58.69,58.73,58.69,58.69,24300.0,42.9624,42.9917,42.9624,42.9624,24300.0
2007-04-04 15:45:00,58.69,58.69,58.66,58.69,34350.0,42.9624,42.9624,42.9404,42.9624,34350.0
2007-04-04 15:50:00,58.69,58.69,58.67,58.67,31050.0,42.9624,42.9624,42.9478,42.9478,31050.0
2007-04-04 15:55:00,58.67,58.71,58.67,58.69,33600.0,42.9478,42.977,42.9478,42.9624,33600.0
2007-04-05 09:30:00,58.39,58.63,58.36,58.45,23250.0,42.7428,42.9185,42.7208,42.7867,23250.0
2007-04-05 09:35:00,58.45,58.47,58.26,58.27,13500.0,42.7867,42.8014,42.6476,42.655,13500.0
2007-04-05 09:40:00,58.26,58.27,58.15,58.19,25050.0,42.6476,42.655,42.5671,42.5964,25050.0
2007-04-05 09:45:00,58.2,58.23,58.17,58.2,31350.0,42.6037,42.6257,42.5818,42.6037,31350.0
2007-04-05 09:50:00,58.23,58.32,58.21,58.3,20850.0,42.6257,42.6916,42.611,42.6769,20850.0
2007-04-05 09:55:00,58.3,58.3,58.17,58.17,11250.0,42.6769,42.6769,42.5818,42.5818,11250.0
2007-04-05 10:00:00,58.18,58.19,58.15,58.17,13200.0,42.5891,42.5964,42.5671,42.5818,13200.0
2007-04-05 10:05:00,58.17,58.25,58.17,58.24,13350.0,42.5818,42.6403,42.5818,42.633,13350.0
2007-04-05 10:10:00,58.24,58.24,58.17,58.18,16050.0,42.633,42.633,42.5818,42.5891,16050.0
2007-04-05 10:15:00,58.19,58.25,58.19,58.19,16200.0,42.5964,42.6403,42.5964,42.5964,16200.0
2007-04-05 10:20:00,58.19,58.19,58.17,58.17,12750.0,42.5964,42.5964,42.5818,42.5818,12750.0
2007-04-05 10:25:00,58.17,58.21,58.15,58.21,13350.0,42.5818,42.611,42.5671,42.611,13350.0
2007-04-05 10:30:00,58.21,58.21,58.17,58.18,9600.0,42.611,42.611,42.5818,42.5891,9600.0
2007-04-05 10:35:00,58.18,58.23,58.15,58.17,18450.0,42.5891,42.6257,42.5671,42.5818,18450.0
2007-04-05 10:40:00,58.17,58.21,58.16,58.17,8850.0,42.5818,42.611,42.5744,42.5818,8850.0
2007-04-05 10:45:00,58.17,58.22,58.17,58.21,8700.0,42.5818,42.6184,42.5818,42.611,8700.0
2007-04-05 10:50:00,58.19,58.2,58.17,58.17,13650.0,42.5964,42.6037,42.5818,42.5818,13650.0
2007-04-05 10:55:00,58.17,58.2,58.17,58.2,8550.0,42.5818,42.6037,42.5818,42.6037,8550.0
2007-04-05 11:00:00,58.2,58.21,58.17,58.19,9300.0,42.6037,42.611,42.5818,42.5964,9300.0
2007-04-05 11:05:00,58.19,58.2,58.17,58.19,8850.0,42.5964,42.6037,42.5818,42.5964,8850.0
2007-04-05 11:10:00,58.18,58.18,58.11,58.11,13200.0,42.5891,42.5891,42.5378,42.5378,13200.0
2007-04-05 11:15:00,58.11,58.15,58.11,58.13,11550.0,42.5378,42.5671,42.5378,42.5525,11550.0
2007-04-05 11:20:00,58.13,58.13,58.06,58.07,19950.0,42.5525,42.5525,42.5012,42.5085,19950.0
2007-04-05 11:25:00,58.08,58.1,58.05,58.05,13050.0,42.5159,42.5305,42.4939,42.4939,13050.0
2007-04-05 11:30:00,58.04,58.05,58.01,58.02,10950.0,42.4866,42.4939,42.4646,42.4719,10950.0
2007-04-05 11:35:00,58.02,58.03,57.95,57.97,22500.0,42.4719,42.4793,42.4207,42.4353,22500.0
2007-04-05 11:40:00,57.97,57.99,57.96,57.99,7050.0,42.4353,42.45,42.428,42.45,7050.0
2007-04-05 11:45:00,57.99,58.03,57.99,58.02,8700.0,42.45,42.4793,42.45,42.4719,8700.0
2007-04-05 11:50:00,58.02,58.03,58.01,58.02,7800.0,42.4719,42.4793,42.4646,42.4719,7800.0
2007-04-05 11:55:00,58.02,58.12,58.01,58.11,13800.0,42.4719,42.5452,42.4646,42.5378,13800.0
2007-04-05 12:00:00,58.12,58.19,58.12,58.14,10950.0,42.5452,42.5964,42.5452,42.5598,10950.0
2007-04-05 12:05:00,58.14,58.17,58.14,58.16,10650.0,42.5598,42.5818,42.5598,42.5744,10650.0
2007-04-05 12:10:00,58.16,58.16,58.15,58.15,4350.0,42.5744,42.5744,42.5671,42.5671,4350.0
2007-04-05 12:15:00,58.15,58.19,58.15,58.18,9000.0,42.5671,42.5964,42.5671,42.5891,9000.0
2007-04-05 12:20:00,58.19,58.24,58.18,58.23,8550.0,42.5964,42.633,42.5891,42.6257,8550.0
2007-04-05 12:25:00,58.23,58.23,58.21,58.22,8400.0,42.6257,42.6257,42.611,42.6184,8400.0
2007-04-05 12:30:00,58.22,58.23,58.21,58.21,8100.0,42.6184,42.6257,42.611,42.611,8100.0
2007-04-05 12:35:00,58.21,58.25,58.21,58.25,6900.0,42.611,42.6403,42.611,42.6403,6900.0
2007-04-05 12:40:00,58.24,58.25,58.21,58.21,9300.0,42.633,42.6403,42.611,42.611,9300.0
2007-04-05 12:45:00,58.21,58.21,58.17,58.19,7500.0,42.611,42.611,42.5818,42.5964,7500.0
2007-04-05 12:50:00,58.2,58.25,58.2,58.22,6300.0,42.6037,42.6403,42.6037,42.6184,6300.0
2007-04-05 12:55:00,58.21,58.23,58.2,58.23,6000.0,42.611,42.6257,42.6037,42.6257,6000.0
2007-04-05 13:00:00,58.23,58.3,58.23,58.29,12000.0,42.6257,42.6769,42.6257,42.6696,12000.0
2007-04-05 13:05:00,58.29,58.31,58.27,58.3,3900.0,42.6696,42.6842,42.655,42.6769,3900.0
2007-04-05 13:10:00,58.29,58.29,58.27,58.27,3000.0,42.6696,42.6696,42.655,42.655,3000.0
2007-04-05 13:15:00,58.27,58.28,58.26,58.28,6750.0,42.655,42.6623,42.6476,42.6623,6750.0
2007-04-05 13:20:00,58.27,58.28,58.25,58.26,4200.0,42.655,42.6623,42.6403,42.6476,4200.0
2007-04-05 13:25:00,58.26,58.27,58.21,58.23,5100.0,42.6476,42.655,42.611,42.6257,5100.0
2007-04-05 13:30:00,58.25,58.27,58.25,58.26,8550.0,42.6403,42.655,42.6403,42.6476,8550.0
2007-04-05 13:35:00,58.26,58.29,58.26,58.29,7350.0,42.6476,42.6696,42.6476,42.6696,7350.0
2007-04-05 13:40:00,58.29,58.29,58.28,58.29,6150.0,42.6696,42.6696,42.6623,42.6696,6150.0
2007-04-05 13:45:00,58.3,58.4,58.3,58.39,20850.0,42.6769,42.7501,42.6769,42.7428,20850.0
2007-04-05 13:50:00,58.39,58.4,58.37,58.37,9300.0,42.7428,42.7501,42.7282,42.7282,9300.0
2007-04-05 13:55:00,58.37,58.38,58.32,58.33,7650.0,42.7282,42.7355,42.6916,42.6989,7650.0
2007-04-05 14:00:00,58.35,58.35,58.32,58.32,4950.0,42.7135,42.7135,42.6916,42.6916,4950.0
2007-04-05 14:05:00,58.33,58.35,58.32,58.32,4200.0,42.6989,42.7135,42.6916,42.6916,4200.0
2007-04-05 14:10:00,58.33,58.34,58.31,58.31,6150.0,42.6989,42.7062,42.6842,42.6842,6150.0
2007-04-05 14:15:00,58.3,58.38,58.28,58.37,9600.0,42.6769,42.7355,42.6623,42.7282,9600.0
2007-04-05 14:20:00,58.35,58.38,58.34,58.38,6750.0,42.7135,42.7355,42.7062,42.7355,6750.0
2007-04-05 14:25:00,58.37,58.37,58.36,58.37,4350.0,42.7282,42.7282,42.7208,42.7282,4350.0
2007-04-05 14:30:00,58.37,58.39,58.37,58.37,4200.0,42.7282,42.7428,42.7282,42.7282,4200.0
2007-04-05 14:35:00,58.39,58.41,58.38,58.39,7950.0,42.7428,42.7574,42.7355,42.7428,7950.0
2007-04-05 14:40:00,58.39,58.4,58.37,58.37,8100.0,42.7428,42.7501,42.7282,42.7282,8100.0
2007-04-05 14:45:00,58.37,58.41,58.35,58.41,8100.0,42.7282,42.7574,42.7135,42.7574,8100.0
2007-04-05 14:50:00,58.4,58.41,58.39,58.41,6000.0,42.7501,42.7574,42.7428,42.7574,6000.0
2007-04-05 14:55:00,58.41,58.41,58.39,58.41,6450.0,42.7574,42.7574,42.7428,42.7574,6450.0
2007-04-05 15:00:00,58.41,58.41,58.39,58.41,8400.0,42.7574,42.7574,42.7428,42.7574,8400.0
2007-04-05 15:05:00,58.41,58.43,58.4,58.41,9600.0,42.7574,42.7721,42.7501,42.7574,9600.0
2007-04-05 15:10:00,58.41,58.42,58.4,58.4,10350.0,42.7574,42.7648,42.7501,42.7501,10350.0
2007-04-05 15:15:00,58.41,58.41,58.39,58.41,8850.0,42.7574,42.7574,42.7428,42.7574,8850.0
2007-04-05 15:20:00,58.41,58.41,58.38,58.39,9450.0,42.7574,42.7574,42.7355,42.7428,9450.0
2007-04-05 15:25:00,58.39,58.39,58.37,58.37,5250.0,42.7428,42.7428,42.7282,42.7282,5250.0
2007-04-05 15:30:00,58.37,58.41,58.37,58.41,23700.0,42.7282,42.7574,42.7282,42.7574,23700.0
2007-04-05 15:35:00,58.41,58.41,58.35,58.37,21450.0,42.7574,42.7574,42.7135,42.7282,21450.0
2007-04-05 15:40:00,58.37,58.37,58.35,58.35,10350.0,42.7282,42.7282,42.7135,42.7135,10350.0
2007-04-05 15:45:00,58.35,58.36,58.32,58.33,15000.0,42.7135,42.7208,42.6916,42.6989,15000.0
2007-04-05 15:50:00,58.33,58.42,58.33,58.4,31500.0,42.6989,42.7648,42.6989,42.7501,31500.0
2007-04-05 15:55:00,58.41,58.42,58.33,58.37,69150.0,42.7574,42.7648,42.6989,42.7282,69150.0
2007-04-09 09:30:00,58.58,58.67,58.47,58.51,24900.0,42.8819,42.9478,42.8014,42.8306,24900.0
2007-04-09 09:35:00,58.51,58.78,58.48,58.75,20250.0,42.8306,43.0283,42.8087,43.0063,20250.0
2007-04-09 09:40:00,58.73,58.81,58.66,58.8,18300.0,42.9917,43.0502,42.9404,43.0429,18300.0
2007-04-09 09:45:00,58.79,58.91,58.79,58.88,33000.0,43.0356,43.1234,43.0356,43.1015,33000.0
2007-04-09 09:50:00,58.9,58.91,58.77,58.81,9450.0,43.1161,43.1234,43.021,43.0502,9450.0
2007-04-09 09:55:00,58.82,58.84,58.77,58.83,4350.0,43.0576,43.0722,43.021,43.0649,4350.0
2007-04-09 10:00:00,58.84,58.84,58.77,58.79,6900.0,43.0722,43.0722,43.021,43.0356,6900.0
2007-04-09 10:05:00,58.78,58.79,58.66,58.66,7350.0,43.0283,43.0356,42.9404,42.9404,7350.0
2007-04-09 10:10:00,58.64,58.65,58.63,58.64,6000.0,42.9258,42.9331,42.9185,42.9258,6000.0
2007-04-09 10:15:00,58.63,58.64,58.59,58.6,3900.0,42.9185,42.9258,42.8892,42.8965,3900.0
2007-04-09 10:20:00,58.59,58.61,58.59,58.61,5850.0,42.8892,42.9038,42.8892,42.9038,5850.0
2007-04-09 10:25:00,58.62,58.62,58.53,58.55,6750.0,42.9112,42.9112,42.8453,42.8599,6750.0
2007-04-09 10:30:00,58.56,58.57,58.53,58.57,4500.0,42.8672,42.8746,42.8453,42.8746,4500.0
2007-04-09 10:35:00,58.54,58.59,58.54,58.57,3900.0,42.8526,42.8892,42.8526,42.8746,3900.0
2007-04-09 10:40:00,58.59,58.6,58.54,58.54,7350.0,42.8892,42.8965,42.8526,42.8526,7350.0
2007-04-09 10:45:00,58.55,58.55,58.51,58.53,4950.0,42.8599,42.8599,42.8306,42.8453,4950.0
2007-04-09 10:50:00,58.53,58.55,58.53,58.54,7800.0,42.8453,42.8599,42.8453,42.8526,7800.0
2007-04-09 10:55:00,58.57,58.59,58.53,58.53,11100.0,42.8746,42.8892,42.8453,42.8453,11100.0
2007-04-09 11:00:00,58.53,58.6,58.53,58.57,23100.0,42.8453,42.8965,42.8453,42.8746,23100.0
2007-04-09 11:05:00,58.57,58.59,58.57,58.58,7200.0,42.8746,42.8892,42.8746,42.8819,7200.0
2007-04-09 11:10:00,58.58,58.6,58.58,58.59,5100.0,42.8819,42.8965,42.8819,42.8892,5100.0
2007-04-09 11:15:00,58.6,58.6,58.53,58.54,8250.0,42.8965,42.8965,42.8453,42.8526,8250.0
2007-04-09 11:20:00,58.53,58.55,58.47,58.47,25050.0,42.8453,42.8599,42.8014,42.8014,25050.0
2007-04-09 11:25:00,58.47,58.49,58.47,58.47,8700.0,42.8014,42.816,42.8014,42.8014,8700.0
2007-04-09 11:30:00,58.47,58.48,58.46,58.47,12900.0,42.8014,42.8087,42.794,42.8014,12900.0
2007-04-09 11:35:00,58.47,58.47,58.45,58.47,10500.0,42.8014,42.8014,42.7867,42.8014,10500.0
2007-04-09 11:40:00,58.46,58.47,58.43,58.43,9150.0,42.794,42.8014,42.7721,42.7721,9150.0
2007-04-09 11:45:00,58.43,58.44,58.39,58.41,12900.0,42.7721,42.7794,42.7428,42.7574,12900.0
2007-04-09 11:50:00,58.4,58.4,58.33,58.39,22200.0,42.7501,42.7501,42.6989,42.7428,22200.0
2007-04-09 11:55:00,58.39,58.43,58.38,58.38,19950.0,42.7428,42.7721,42.7355,42.7355,19950.0
2007-04-09 12:00:00,58.38,58.38,58.35,58.36,21000.0,42.7355,42.7355,42.7135,42.7208,21000.0
2007-04-09 12:05:00,58.36,58.38,58.35,58.35,8400.0,42.7208,42.7355,42.7135,42.7135,8400.0
2007-04-09 12:10:00,58.35,58.35,58.32,58.35,15450.0,42.7135,42.7135,42.6916,42.7135,15450.0
2007-04-09 12:15:00,58.37,58.4,58.35,58.35,4350.0,42.7282,42.7501,42.7135,42.7135,4350.0
2007-04-09 12:20:00,58.35,58.37,58.35,58.36,3600.0,42.7135,42.7282,42.7135,42.7208,3600.0
2007-04-09 12:25:00,58.35,58.39,58.35,58.37,11700.0,42.7135,42.7428,42.7135,42.7282,11700.0
2007-04-09 12:30:00,58.39,58.39,58.38,58.38,5550.0,42.7428,42.7428,42.7355,42.7355,5550.0
2007-04-09 12:35:00,58.39,58.43,58.38,58.43,10800.0,42.7428,42.7721,42.7355,42.7721,10800.0
2007-04-09 12:40:00,58.42,58.45,58.41,58.43,5250.0,42.7648,42.7867,42.7574,42.7721,5250.0
2007-04-09 12:45:00,58.45,58.47,58.44,58.45,4050.0,42.7867,42.8014,42.7794,42.7867,4050.0
2007-04-09 12:50:00,58.45,58.48,58.45,58.45,4500.0,42.7867,42.8087,42.7867,42.7867,4500.0
2007-04-09 12:55:00,58.47,58.5,58.45,58.5,3750.0,42.8014,42.8233,42.7867,42.8233,3750.0
2007-04-09 13:00:00,58.51,58.51,58.45,58.45,3300.0,42.8306,42.8306,42.7867,42.7867,3300.0
2007-04-09 13:05:00,58.45,58.47,58.45,58.45,3750.0,42.7867,42.8014,42.7867,42.7867,3750.0
2007-04-09 13:10:00,58.44,58.45,58.39,58.39,19350.0,42.7794,42.7867,42.7428,42.7428,19350.0
2007-04-09 13:15:00,58.41,58.43,58.4,58.41,1950.0,42.7574,42.7721,42.7501,42.7574,1950.0
2007-04-09 13:20:00,58.42,58.42,58.38,58.38,9900.0,42.7648,42.7648,42.7355,42.7355,9900.0
2007-04-09 13:25:00,58.37,58.41,58.37,58.41,4650.0,42.7282,42.7574,42.7282,42.7574,4650.0
2007-04-09 13:30:00,58.4,58.4,58.27,58.29,29550.0,42.7501,42.7501,42.655,42.6696,29550.0
2007-04-09 13:35:00,58.31,58.35,58.28,58.29,23400.0,42.6842,42.7135,42.6623,42.6696,23400.0
2007-04-09 13:40:00,58.29,58.37,58.29,58.37,7200.0,42.6696,42.7282,42.6696,42.7282,7200.0
2007-04-09 13:45:00,58.35,58.35,58.29,58.33,6750.0,42.7135,42.7135,42.6696,42.6989,6750.0
2007-04-09 13:50:00,58.33,58.35,58.29,58.29,3150.0,42.6989,42.7135,42.6696,42.6696,3150.0
2007-04-09 13:55:00,58.3,58.3,58.26,58.27,8700.0,42.6769,42.6769,42.6476,42.655,8700.0
2007-04-09 14:00:00,58.26,58.26,58.19,58.19,14250.0,42.6476,42.6476,42.5964,42.5964,14250.0
2007-04-09 14:05:00,58.21,58.21,58.18,58.19,6900.0,42.611,42.611,42.5891,42.5964,6900.0
2007-04-09 14:10:00,58.19,58.2,58.17,58.19,3900.0,42.5964,42.6037,42.5818,42.5964,3900.0
2007-04-09 14:15:00,58.21,58.22,58.17,58.19,8700.0,42.611,42.6184,42.5818,42.5964,8700.0
2007-04-09 14:20:00,58.18,58.22,58.18,58.19,7350.0,42.5891,42.6184,42.5891,42.5964,7350.0
2007-04-09 14:25:00,58.19,58.26,58.19,58.25,19650.0,42.5964,42.6476,42.5964,42.6403,19650.0
2007-04-09 14:30:00,58.23,58.29,58.23,58.29,10500.0,42.6257,42.6696,42.6257,42.6696,10500.0
2007-04-09 14:35:00,58.3,58.38,58.29,58.34,32850.0,42.6769,42.7355,42.6696,42.7062,32850.0
2007-04-09 14:40:00,58.35,58.39,58.33,58.37,13950.0,42.7135,42.7428,42.6989,42.7282,13950.0
2007-04-09 14:45:00,58.37,58.37,58.33,58.35,9450.0,42.7282,42.7282,42.6989,42.7135,9450.0
2007-04-09 14:50:00,58.35,58.37,58.33,58.35,16050.0,42.7135,42.7282,42.6989,42.7135,16050.0
2007-04-09 14:55:00,58.35,58.42,58.35,58.4,12300.0,42.7135,42.7648,42.7135,42.7501,12300.0
2007-04-09 15:00:00,58.39,58.41,58.32,58.33,14700.0,42.7428,42.7574,42.6916,42.6989,14700.0
2007-04-09 15:05:00,58.33,58.36,58.29,58.35,21900.0,42.6989,42.7208,42.6696,42.7135,21900.0
2007-04-09 15:10:00,58.35,58.39,58.35,58.35,16050.0,42.7135,42.7428,42.7135,42.7135,16050.0
2007-04-09 15:15:00,58.35,58.41,58.33,58.38,17700.0,42.7135,42.7574,42.6989,42.7355,17700.0
2007-04-09 15:20:00,58.37,58.38,58.32,58.38,17400.0,42.7282,42.7355,42.6916,42.7355,17400.0
2007-04-09 15:25:00,58.38,58.4,58.37,58.39,15450.0,42.7355,42.7501,42.7282,42.7428,15450.0
2007-04-09 15:30:00,58.39,58.43,58.37,58.43,11550.0,42.7428,42.7721,42.7282,42.7721,11550.0
2007-04-09 15:35:00,58.43,58.44,58.4,58.43,12150.0,42.7721,42.7794,42.7501,42.7721,12150.0
2007-04-09 15:40:00,58.44,58.44,58.41,58.42,18300.0,42.7794,42.7794,42.7574,42.7648,18300.0
2007-04-09 15:45:00,58.42,58.42,58.34,58.34,20850.0,42.7648,42.7648,42.7062,42.7062,20850.0
2007-04-09 15:50:00,58.35,58.39,58.32,58.39,33600.0,42.7135,42.7428,42.6916,42.7428,33600.0
2007-04-09 15:55:00,58.39,58.43,58.38,58.43,49500.0,42.7428,42.7721,42.7355,42.7721,49500.0
2007-04-10 09:30:00,58.49,58.57,58.35,58.5,18900.0,42.816,42.8746,42.7135,42.8233,18900.0
2007-04-10 09:35:00,58.47,58.65,58.45,58.55,6900.0,42.8014,42.9331,42.7867,42.8599,6900.0
2007-04-10 09:40:00,58.54,58.68,58.54,58.66,20850.0,42.8526,42.9551,42.8526,42.9404,20850.0
2007-04-10 09:45:00,58.65,58.65,58.57,58.59,9450.0,42.9331,42.9331,42.8746,42.8892,9450.0
2007-04-10 09:50:00,58.59,58.59,58.5,58.55,6750.0,42.8892,42.8892,42.8233,42.8599,6750.0
2007-04-10 09:55:00,58.55,58.6,58.52,58.57,7650.0,42.8599,42.8965,42.838,42.8746,7650.0
2007-04-10 10:00:00,58.57,58.59,58.43,58.43,5550.0,42.8746,42.8892,42.7721,42.7721,5550.0
2007-04-10 10:05:00,58.43,58.45,58.37,58.39,6750.0,42.7721,42.7867,42.7282,42.7428,6750.0
2007-04-10 10:10:00,58.39,58.46,58.37,58.46,9000.0,42.7428,42.794,42.7282,42.794,9000.0
2007-04-10 10:15:00,58.47,58.53,58.47,58.49,7200.0,42.8014,42.8453,42.8014,42.816,7200.0
2007-04-10 10:20:00,58.49,58.49,58.45,58.49,3000.0,42.816,42.816,42.7867,42.816,3000.0
2007-04-10 10:25:00,58.48,58.51,58.46,58.51,7350.0,42.8087,42.8306,42.794,42.8306,7350.0
2007-04-10 10:30:00,58.51,58.53,58.49,58.51,4200.0,42.8306,42.8453,42.816,42.8306,4200.0
2007-04-10 10:35:00,58.5,58.5,58.42,58.46,8850.0,42.8233,42.8233,42.7648,42.794,8850.0
2007-04-10 10:40:00,58.46,58.48,58.44,58.46,2850.0,42.794,42.8087,42.7794,42.794,2850.0
2007-04-10 10:45:00,58.45,58.48,58.43,58.45,10350.0,42.7867,42.8087,42.7721,42.7867,10350.0
2007-04-10 10:50:00,58.45,58.55,58.45,58.49,709650.0,42.7867,42.8599,42.7867,42.816,709650.0
2007-04-10 10:55:00,58.49,58.5,58.46,58.47,7050.0,42.816,42.8233,42.794,42.8014,7050.0
2007-04-10 11:00:00,58.47,58.49,58.45,58.47,6000.0,42.8014,42.816,42.7867,42.8014,6000.0
2007-04-10 11:05:00,58.46,58.46,58.37,58.37,14100.0,42.794,42.794,42.7282,42.7282,14100.0
2007-04-10 11:10:00,58.36,58.36,58.28,58.3,10650.0,42.7208,42.7208,42.6623,42.6769,10650.0
2007-04-10 11:15:00,58.3,58.3,58.26,58.29,26550.0,42.6769,42.6769,42.6476,42.6696,26550.0
2007-04-10 11:20:00,58.29,58.3,58.26,58.26,11850.0,42.6696,42.6769,42.6476,42.6476,11850.0
2007-04-10 11:25:00,58.27,58.28,58.25,58.27,5700.0,42.655,42.6623,42.6403,42.655,5700.0
2007-04-10 11:30:00,58.27,58.29,58.24,58.25,10350.0,42.655,42.6696,42.633,42.6403,10350.0
2007-04-10 11:35:00,58.25,58.25,58.14,58.17,10650.0,42.6403,42.6403,42.5598,42.5818,10650.0
2007-04-10 11:40:00,58.17,58.19,58.13,58.14,9300.0,42.5818,42.5964,42.5525,42.5598,9300.0
2007-04-10 11:45:00,58.13,58.15,58.12,58.13,11250.0,42.5525,42.5671,42.5452,42.5525,11250.0
2007-04-10 11:50:00,58.13,58.15,58.09,58.1,9900.0,42.5525,42.5671,42.5232,42.5305,9900.0
2007-04-10 11:55:00,58.09,58.11,58.08,58.08,8250.0,42.5232,42.5378,42.5159,42.5159,8250.0
2007-04-10 12:00:00,58.08,58.08,58.06,58.07,9150.0,42.5159,42.5159,42.5012,42.5085,9150.0
2007-04-10 12:05:00,58.08,58.11,58.06,58.1,13650.0,42.5159,42.5378,42.5012,42.5305,13650.0
2007-04-10 12:10:00,58.11,58.15,58.1,58.13,10800.0,42.5378,42.5671,42.5305,42.5525,10800.0
2007-04-10 12:15:00,58.15,58.17,58.13,58.16,5250.0,42.5671,42.5818,42.5525,42.5744,5250.0
2007-04-10 12:20:00,58.15,58.17,58.15,58.17,2700.0,42.5671,42.5818,42.5671,42.5818,2700.0
2007-04-10 12:25:00,58.17,58.19,58.16,58.19,9150.0,42.5818,42.5964,42.5744,42.5964,9150.0
2007-04-10 12:30:00,58.19,58.2,58.18,58.19,7350.0,42.5964,42.6037,42.5891,42.5964,7350.0
2007-04-10 12:35:00,58.19,58.26,58.19,58.26,19650.0,42.5964,42.6476,42.5964,42.6476,19650.0
2007-04-10 12:40:00,58.26,58.27,58.24,58.27,10500.0,42.6476,42.655,42.633,42.655,10500.0
2007-04-10 12:45:00,58.27,58.28,58.25,58.27,15000.0,42.655,42.6623,42.6403,42.655,15000.0
2007-04-10 12:50:00,58.27,58.3,58.26,58.29,9000.0,42.655,42.6769,42.6476,42.6696,9000.0
2007-04-10 12:55:00,58.29,58.33,58.29,58.31,11550.0,42.6696,42.6989,42.6696,42.6842,11550.0
2007-04-10 13:00:00,58.31,58.33,58.3,58.32,6450.0,42.6842,42.6989,42.6769,42.6916,6450.0
2007-04-10 13:05:00,58.31,58.31,58.26,58.28,5250.0,42.6842,42.6842,42.6476,42.6623,5250.0
2007-04-10 13:10:00,58.27,58.29,58.27,58.27,1200.0,42.655,42.6696,42.655,42.655,1200.0
2007-04-10 13:15:00,58.27,58.29,58.27,58.29,1950.0,42.655,42.6696,42.655,42.6696,1950.0
2007-04-10 13:20:00,58.31,58.35,58.29,58.29,13350.0,42.6842,42.7135,42.6696,42.6696,13350.0
2007-04-10 13:25:00,58.28,58.3,58.24,58.24,12450.0,42.6623,42.6769,42.633,42.633,12450.0
2007-04-10 13:30:00,58.24,58.25,58.17,58.25,9300.0,42.633,42.6403,42.5818,42.6403,9300.0
2007-04-10 13:35:00,58.27,58.31,58.25,58.27,8250.0,42.655,42.6842,42.6403,42.655,8250.0
2007-04-10 13:40:00,58.26,58.26,58.22,58.24,9150.0,42.6476,42.6476,42.6184,42.633,9150.0
2007-04-10 13:45:00,58.22,58.29,58.22,58.26,9600.0,42.6184,42.6696,42.6184,42.6476,9600.0
2007-04-10 13:50:00,58.24,58.24,58.19,58.19,6600.0,42.633,42.633,42.5964,42.5964,6600.0
2007-04-10 13:55:00,58.19,58.21,58.19,58.21,3300.0,42.5964,42.611,42.5964,42.611,3300.0
2007-04-10 14:00:00,58.21,58.27,58.21,58.27,9000.0,42.611,42.655,42.611,42.655,9000.0
2007-04-10 14:05:00,58.28,58.31,58.27,58.31,4200.0,42.6623,42.6842,42.655,42.6842,4200.0
2007-04-10 14:10:00,58.32,58.32,58.29,58.29,7050.0,42.6916,42.6916,42.6696,42.6696,7050.0
2007-04-10 14:15:00,58.29,58.31,58.27,58.29,3300.0,42.6696,42.6842,42.655,42.6696,3300.0
2007-04-10 14:20:00,58.29,58.32,58.28,58.32,7500.0,42.6696,42.6916,42.6623,42.6916,7500.0
2007-04-10 14:25:00,58.3,58.33,58.29,58.3,10650.0,42.6769,42.6989,42.6696,42.6769,10650.0
2007-04-10 14:30:00,58.3,58.3,58.24,58.25,15300.0,42.6769,42.6769,42.633,42.6403,15300.0
2007-04-10 14:35:00,58.25,58.26,58.19,58.19,15750.0,42.6403,42.6476,42.5964,42.5964,15750.0
2007-04-10 14:40:00,58.21,58.22,58.19,58.21,9450.0,42.611,42.6184,42.5964,42.611,9450.0
2007-04-10 14:45:00,58.19,58.19,58.16,58.19,8100.0,42.5964,42.5964,42.5744,42.5964,8100.0
2007-04-10 14:50:00,58.19,58.21,58.17,58.21,7950.0,42.5964,42.611,42.5818,42.611,7950.0
2007-04-10 14:55:00,58.21,58.21,58.19,58.21,4050.0,42.611,42.611,42.5964,42.611,4050.0
2007-04-10 15:00:00,58.21,58.27,58.21,58.25,6600.0,42.611,42.655,42.611,42.6403,6600.0
2007-04-10 15:05:00,58.26,58.31,58.25,58.29,6750.0,42.6476,42.6842,42.6403,42.6696,6750.0
2007-04-10 15:10:00,58.29,58.31,58.28,58.28,3900.0,42.6696,42.6842,42.6623,42.6623,3900.0
2007-04-10 15:15:00,58.28,58.32,58.26,58.32,7950.0,42.6623,42.6916,42.6476,42.6916,7950.0
2007-04-10 15:20:00,58.31,58.35,58.31,58.35,9000.0,42.6842,42.7135,42.6842,42.7135,9000.0
2007-04-10 15:25:00,58.34,58.34,58.32,58.32,5400.0,42.7062,42.7062,42.6916,42.6916,5400.0
2007-04-10 15:30:00,58.33,58.33,58.31,58.31,6600.0,42.6989,42.6989,42.6842,42.6842,6600.0
2007-04-10 15:35:00,58.3,58.31,58.28,58.31,8550.0,42.6769,42.6842,42.6623,42.6842,8550.0
2007-04-10 15:40:00,58.31,58.37,58.3,58.35,6900.0,42.6842,42.7282,42.6769,42.7135,6900.0
2007-04-10 15:45:00,58.36,58.37,58.35,58.35,44100.0,42.7208,42.7282,42.7135,42.7135,44100.0
2007-04-10 15:50:00,58.34,58.36,58.32,58.36,10800.0,42.7062,42.7208,42.6916,42.7208,10800.0
2007-04-10 15:55:00,58.37,58.37,58.34,58.35,11700.0,42.7282,42.7282,42.7062,42.7135,11700.0
2007-04-11 09:30:00,58.25,58.46,58.19,58.46,17250.0,42.6403,42.794,42.5964,42.794,17250.0
2007-04-11 09:35:00,58.47,58.47,58.39,58.4,9450.0,42.8014,42.8014,42.7428,42.7501,9450.0
2007-04-11 09:40:00,58.39,58.45,58.39,58.43,10800.0,42.7428,42.7867,42.7428,42.7721,10800.0
2007-04-11 09:45:00,58.44,58.44,58.34,58.42,9450.0,42.7794,42.7794,42.7062,42.7648,9450.0
2007-04-11 09:50:00,58.43,58.47,58.41,58.45,14850.0,42.7721,42.8014,42.7574,42.7867,14850.0
2007-04-11 09:55:00,58.45,58.45,58.33,58.35,6900.0,42.7867,42.7867,42.6989,42.7135,6900.0
2007-04-11 10:00:00,58.36,58.41,58.29,58.29,6150.0,42.7208,42.7574,42.6696,42.6696,6150.0
2007-04-11 10:05:00,58.3,58.4,58.26,58.37,12000.0,42.6769,42.7501,42.6476,42.7282,12000.0
2007-04-11 10:10:00,58.38,58.41,58.33,58.33,9000.0,42.7355,42.7574,42.6989,42.6989,9000.0
2007-04-11 10:15:00,58.35,58.35,58.21,58.24,5550.0,42.7135,42.7135,42.611,42.633,5550.0
2007-04-11 10:20:00,58.23,58.27,58.17,58.17,8700.0,42.6257,42.655,42.5818,42.5818,8700.0
2007-04-11 10:25:00,58.17,58.2,58.13,58.2,4050.0,42.5818,42.6037,42.5525,42.6037,4050.0
2007-04-11 10:30:00,58.21,58.21,58.13,58.15,6300.0,42.611,42.611,42.5525,42.5671,6300.0
2007-04-11 10:35:00,58.13,58.15,58.12,58.14,5550.0,42.5525,42.5671,42.5452,42.5598,5550.0
2007-04-11 10:40:00,58.13,58.17,58.05,58.06,23250.0,42.5525,42.5818,42.4939,42.5012,23250.0
2007-04-11 10:45:00,58.04,58.08,58.01,58.08,14100.0,42.4866,42.5159,42.4646,42.5159,14100.0
2007-04-11 10:50:00,58.1,58.12,57.94,57.94,18300.0,42.5305,42.5452,42.4134,42.4134,18300.0
2007-04-11 10:55:00,57.95,57.97,57.87,57.95,4800.0,42.4207,42.4353,42.3621,42.4207,4800.0
2007-04-11 11:00:00,57.95,57.97,57.93,57.95,4650.0,42.4207,42.4353,42.4061,42.4207,4650.0
2007-04-11 11:05:00,57.97,58.02,57.97,58.01,6750.0,42.4353,42.4719,42.4353,42.4646,6750.0
2007-04-11 11:10:00,58.01,58.09,58.0,58.08,7350.0,42.4646,42.5232,42.4573,42.5159,7350.0
2007-04-11 11:15:00,58.08,58.11,58.07,58.07,6900.0,42.5159,42.5378,42.5085,42.5085,6900.0
2007-04-11 11:20:00,58.07,58.13,58.07,58.13,3900.0,42.5085,42.5525,42.5085,42.5525,3900.0
2007-04-11 11:25:00,58.15,58.15,58.13,58.15,1800.0,42.5671,42.5671,42.5525,42.5671,1800.0
2007-04-11 11:30:00,58.15,58.17,58.12,58.12,26550.0,42.5671,42.5818,42.5452,42.5452,26550.0
2007-04-11 11:35:00,58.11,58.15,58.08,58.14,13950.0,42.5378,42.5671,42.5159,42.5598,13950.0
2007-04-11 11:40:00,58.13,58.13,58.11,58.13,6450.0,42.5525,42.5525,42.5378,42.5525,6450.0
2007-04-11 11:45:00,58.13,58.13,58.12,58.12,2550.0,42.5525,42.5525,42.5452,42.5452,2550.0
2007-04-11 11:50:00,58.11,58.15,58.11,58.15,6300.0,42.5378,42.5671,42.5378,42.5671,6300.0
2007-04-11 11:55:00,58.15,58.19,58.15,58.17,11100.0,42.5671,42.5964,42.5671,42.5818,11100.0
2007-04-11 12:00:00,58.18,58.23,58.17,58.23,10500.0,42.5891,42.6257,42.5818,42.6257,10500.0
2007-04-11 12:05:00,58.25,58.25,58.19,58.23,10350.0,42.6403,42.6403,42.5964,42.6257,10350.0
2007-04-11 12:10:00,58.23,58.25,58.19,58.23,20850.0,42.6257,42.6403,42.5964,42.6257,20850.0
2007-04-11 12:15:00,58.23,58.26,58.23,58.26,4950.0,42.6257,42.6476,42.6257,42.6476,4950.0
2007-04-11 12:20:00,58.25,58.29,58.25,58.29,6600.0,42.6403,42.6696,42.6403,42.6696,6600.0
2007-04-11 12:25:00,58.29,58.29,58.28,58.29,4800.0,42.6696,42.6696,42.6623,42.6696,4800.0
2007-04-11 12:30:00,58.26,58.27,58.22,58.26,9750.0,42.6476,42.655,42.6184,42.6476,9750.0
2007-04-11 12:35:00,58.26,58.27,58.26,58.27,6450.0,42.6476,42.655,42.6476,42.655,6450.0
2007-04-11 12:40:00,58.28,58.29,58.27,58.27,7350.0,42.6623,42.6696,42.655,42.655,7350.0
2007-04-11 12:45:00,58.28,58.29,58.28,58.29,4350.0,42.6623,42.6696,42.6623,42.6696,4350.0
2007-04-11 12:50:00,58.29,58.32,58.29,58.32,6900.0,42.6696,42.6916,42.6696,42.6916,6900.0
2007-04-11 12:55:00,58.33,58.33,58.31,58.31,4200.0,42.6989,42.6989,42.6842,42.6842,4200.0
2007-04-11 13:00:00,58.3,58.32,58.29,58.32,5250.0,42.6769,42.6916,42.6696,42.6916,5250.0
2007-04-11 13:05:00,58.32,58.39,58.3,58.39,8400.0,42.6916,42.7428,42.6769,42.7428,8400.0
2007-04-11 13:10:00,58.37,58.41,58.37,58.39,5850.0,42.7282,42.7574,42.7282,42.7428,5850.0
2007-04-11 13:15:00,58.39,58.41,58.39,58.39,4650.0,42.7428,42.7574,42.7428,42.7428,4650.0
2007-04-11 13:20:00,58.38,58.38,58.35,58.36,1050.0,42.7355,42.7355,42.7135,42.7208,1050.0
2007-04-11 13:25:00,58.35,58.37,58.35,58.35,1650.0,42.7135,42.7282,42.7135,42.7135,1650.0
2007-04-11 13:30:00,58.35,58.37,58.33,58.37,6450.0,42.7135,42.7282,42.6989,42.7282,6450.0
2007-04-11 13:35:00,58.37,58.37,58.34,58.34,2550.0,42.7282,42.7282,42.7062,42.7062,2550.0
2007-04-11 13:40:00,58.35,58.37,58.35,58.37,6150.0,42.7135,42.7282,42.7135,42.7282,6150.0
2007-04-11 13:45:00,58.37,58.43,58.37,58.42,16200.0,42.7282,42.7721,42.7282,42.7648,16200.0
2007-04-11 13:50:00,58.42,58.43,58.4,58.42,12750.0,42.7648,42.7721,42.7501,42.7648,12750.0
2007-04-11 13:55:00,58.43,58.45,58.41,58.43,16800.0,42.7721,42.7867,42.7574,42.7721,16800.0
2007-04-11 14:00:00,58.43,58.47,58.37,58.41,63150.0,42.7721,42.8014,42.7282,42.7574,63150.0
2007-04-11 14:05:00,58.43,58.47,58.35,58.35,29700.0,42.7721,42.8014,42.7135,42.7135,29700.0
2007-04-11 14:10:00,58.34,58.44,58.32,58.44,18000.0,42.7062,42.7794,42.6916,42.7794,18000.0
2007-04-11 14:15:00,58.46,58.48,58.3,58.47,27450.0,42.794,42.8087,42.6769,42.8014,27450.0
2007-04-11 14:20:00,58.47,58.47,58.29,58.33,30750.0,42.8014,42.8014,42.6696,42.6989,30750.0
2007-04-11 14:25:00,58.34,58.36,58.29,58.31,22800.0,42.7062,42.7208,42.6696,42.6842,22800.0
2007-04-11 14:30:00,58.29,58.33,58.27,58.27,20850.0,42.6696,42.6989,42.655,42.655,20850.0
2007-04-11 14:35:00,58.27,58.33,58.21,58.29,41550.0,42.655,42.6989,42.611,42.6696,41550.0
2007-04-11 14:40:00,58.29,58.29,58.17,58.22,21450.0,42.6696,42.6696,42.5818,42.6184,21450.0
2007-04-11 14:45:00,58.23,58.26,58.17,58.23,20700.0,42.6257,42.6476,42.5818,42.6257,20700.0
2007-04-11 14:50:00,58.23,58.29,58.23,58.26,9300.0,42.6257,42.6696,42.6257,42.6476,9300.0
2007-04-11 14:55:00,58.26,58.29,58.24,58.28,6300.0,42.6476,42.6696,42.633,42.6623,6300.0
2007-04-11 15:00:00,58.27,58.35,58.25,58.35,27150.0,42.655,42.7135,42.6403,42.7135,27150.0
2007-04-11 15:05:00,58.32,58.36,58.32,58.35,20700.0,42.6916,42.7208,42.6916,42.7135,20700.0
2007-04-11 15:10:00,58.35,58.41,58.35,58.37,23850.0,42.7135,42.7574,42.7135,42.7282,23850.0
2007-04-11 15:15:00,58.37,58.45,58.37,58.44,26250.0,42.7282,42.7867,42.7282,42.7794,26250.0
2007-04-11 15:20:00,58.43,58.51,58.43,58.46,26550.0,42.7721,42.8306,42.7721,42.794,26550.0
2007-04-11 15:25:00,58.46,58.46,58.43,58.44,23250.0,42.794,42.794,42.7721,42.7794,23250.0
2007-04-11 15:30:00,58.43,58.45,58.41,58.41,21150.0,42.7721,42.7867,42.7574,42.7574,21150.0
2007-04-11 15:35:00,58.41,58.49,58.41,58.45,19350.0,42.7574,42.816,42.7574,42.7867,19350.0
2007-04-11 15:40:00,58.45,58.45,58.41,58.41,12300.0,42.7867,42.7867,42.7574,42.7574,12300.0
2007-04-11 15:45:00,58.41,58.48,58.41,58.45,22050.0,42.7574,42.8087,42.7574,42.7867,22050.0
2007-04-11 15:50:00,58.46,58.47,58.43,58.44,19500.0,42.794,42.8014,42.7721,42.7794,19500.0
2007-04-11 15:55:00,58.45,58.47,58.43,58.43,37050.0,42.7867,42.8014,42.7721,42.7721,37050.0
2007-04-12 09:35:00,58.21,58.31,58.13,58.19,40200.0,42.611,42.6842,42.5525,42.5964,40200.0
2007-04-12 09:40:00,58.19,58.22,58.16,58.16,14850.0,42.5964,42.6184,42.5744,42.5744,14850.0
2007-04-12 09:45:00,58.16,58.16,58.12,58.13,10800.0,42.5744,42.5744,42.5452,42.5525,10800.0
2007-04-12 09:50:00,58.13,58.15,58.11,58.12,10500.0,42.5525,42.5671,42.5378,42.5452,10500.0
2007-04-12 09:55:00,58.13,58.15,58.1,58.15,10800.0,42.5525,42.5671,42.5305,42.5671,10800.0
2007-04-12 10:00:00,58.13,58.27,58.13,58.27,19950.0,42.5525,42.655,42.5525,42.655,19950.0
2007-04-12 10:05:00,58.24,58.38,58.24,58.36,10500.0,42.633,42.7355,42.633,42.7208,10500.0
2007-04-12 10:10:00,58.37,58.37,58.31,58.32,17400.0,42.7282,42.7282,42.6842,42.6916,17400.0
2007-04-12 10:15:00,58.33,58.35,58.29,58.35,7050.0,42.6989,42.7135,42.6696,42.7135,7050.0
2007-04-12 10:20:00,58.35,58.39,58.33,58.39,11100.0,42.7135,42.7428,42.6989,42.7428,11100.0
2007-04-12 10:25:00,58.39,58.53,58.39,58.52,11550.0,42.7428,42.8453,42.7428,42.838,11550.0
2007-04-12 10:30:00,58.52,58.59,58.51,58.53,14250.0,42.838,42.8892,42.8306,42.8453,14250.0
2007-04-12 10:35:00,58.52,58.53,58.48,58.49,15150.0,42.838,42.8453,42.8087,42.816,15150.0
2007-04-12 10:40:00,58.5,58.51,58.46,58.46,8550.0,42.8233,42.8306,42.794,42.794,8550.0
2007-04-12 10:45:00,58.46,58.66,58.46,58.65,32250.0,42.794,42.9404,42.794,42.9331,32250.0
2007-04-12 10:50:00,58.65,58.66,58.59,58.61,22650.0,42.9331,42.9404,42.8892,42.9038,22650.0
2007-04-12 10:55:00,58.61,58.63,58.59,58.59,13650.0,42.9038,42.9185,42.8892,42.8892,13650.0
2007-04-12 11:00:00,58.59,58.67,58.59,58.61,25500.0,42.8892,42.9478,42.8892,42.9038,25500.0
2007-04-12 11:05:00,58.61,58.65,58.61,58.64,8550.0,42.9038,42.9331,42.9038,42.9258,8550.0
2007-04-12 11:10:00,58.65,58.67,58.61,58.62,13350.0,42.9331,42.9478,42.9038,42.9112,13350.0
2007-04-12 11:15:00,58.62,58.63,58.61,58.63,9750.0,42.9112,42.9185,42.9038,42.9185,9750.0
2007-04-12 11:20:00,58.61,58.66,58.61,58.66,18450.0,42.9038,42.9404,42.9038,42.9404,18450.0
2007-04-12 11:25:00,58.65,58.65,58.63,58.65,5550.0,42.9331,42.9331,42.9185,42.9331,5550.0
2007-04-12 11:30:00,58.65,58.66,58.62,58.64,13950.0,42.9331,42.9404,42.9112,42.9258,13950.0
2007-04-12 11:35:00,58.65,58.66,58.61,58.65,12450.0,42.9331,42.9404,42.9038,42.9331,12450.0
2007-04-12 11:40:00,58.64,58.64,58.59,58.63,9750.0,42.9258,42.9258,42.8892,42.9185,9750.0
2007-04-12 11:45:00,58.63,58.67,58.63,58.66,6300.0,42.9185,42.9478,42.9185,42.9404,6300.0
2007-04-12 11:50:00,58.66,58.69,58.66,58.69,4650.0,42.9404,42.9624,42.9404,42.9624,4650.0
2007-04-12 11:55:00,58.69,58.75,58.47,58.47,717750.0,42.9624,43.0063,42.8014,42.8014,717750.0
2007-04-12 12:00:00,58.55,58.59,58.47,58.57,66150.0,42.8599,42.8892,42.8014,42.8746,66150.0
2007-04-12 12:05:00,58.57,58.61,58.47,58.59,84900.0,42.8746,42.9038,42.8014,42.8892,84900.0
2007-04-12 12:10:00,58.59,58.61,58.52,58.57,16650.0,42.8892,42.9038,42.838,42.8746,16650.0
2007-04-12 12:15:00,58.57,58.65,58.56,58.65,14400.0,42.8746,42.9331,42.8672,42.9331,14400.0
2007-04-12 12:20:00,58.65,58.68,58.61,58.65,10200.0,42.9331,42.9551,42.9038,42.9331,10200.0
2007-04-12 12:25:00,58.64,58.66,58.61,58.65,5100.0,42.9258,42.9404,42.9038,42.9331,5100.0
2007-04-12 12:30:00,58.65,58.65,58.49,58.54,141300.0,42.9331,42.9331,42.816,42.8526,141300.0
2007-04-12 12:35:00,58.54,58.55,58.51,58.55,7500.0,42.8526,42.8599,42.8306,42.8599,7500.0
2007-04-12 12:40:00,58.54,58.57,58.53,58.57,4950.0,42.8526,42.8746,42.8453,42.8746,4950.0
2007-04-12 12:45:00,58.58,58.61,58.56,58.57,8850.0,42.8819,42.9038,42.8672,42.8746,8850.0
2007-04-12 12:50:00,58.56,58.59,58.55,58.55,6600.0,42.8672,42.8892,42.8599,42.8599,6600.0
2007-04-12 12:55:00,58.55,58.66,58.54,58.66,14550.0,42.8599,42.9404,42.8526,42.9404,14550.0
2007-04-12 13:00:00,58.67,58.77,58.67,58.77,12600.0,42.9478,43.021,42.9478,43.021,12600.0
2007-04-12 13:05:00,58.75,58.77,58.73,58.75,4950.0,43.0063,43.021,42.9917,43.0063,4950.0
2007-04-12 13:10:00,58.77,58.77,58.72,58.74,3600.0,43.021,43.021,42.9844,42.999,3600.0
2007-04-12 13:15:00,58.74,58.74,58.69,58.7,3300.0,42.999,42.999,42.9624,42.9697,3300.0
2007-04-12 13:20:00,58.69,58.76,58.69,58.76,4500.0,42.9624,43.0136,42.9624,43.0136,4500.0
2007-04-12 13:25:00,58.75,58.77,58.74,58.75,1650.0,43.0063,43.021,42.999,43.0063,1650.0
2007-04-12 13:30:00,58.76,58.79,58.76,58.76,6300.0,43.0136,43.0356,43.0136,43.0136,6300.0
2007-04-12 13:35:00,58.76,58.76,58.74,58.75,5700.0,43.0136,43.0136,42.999,43.0063,5700.0
2007-04-12 13:40:00,58.77,58.77,58.74,58.74,3300.0,43.021,43.021,42.999,42.999,3300.0
2007-04-12 13:45:00,58.74,58.74,58.7,58.72,8400.0,42.999,42.999,42.9697,42.9844,8400.0
2007-04-12 13:50:00,58.71,58.71,58.67,58.69,6000.0,42.977,42.977,42.9478,42.9624,6000.0
2007-04-12 13:55:00,58.7,58.75,58.69,58.73,46950.0,42.9697,43.0063,42.9624,42.9917,46950.0
2007-04-12 14:00:00,58.74,58.74,58.69,58.7,9750.0,42.999,42.999,42.9624,42.9697,9750.0
2007-04-12 14:05:00,58.7,58.71,58.65,58.7,13650.0,42.9697,42.977,42.9331,42.9697,13650.0
2007-04-12 14:10:00,58.7,58.72,58.7,58.72,15150.0,42.9697,42.9844,42.9697,42.9844,15150.0
2007-04-12 14:15:00,58.72,58.73,58.71,58.71,4200.0,42.9844,42.9917,42.977,42.977,4200.0
2007-04-12 14:20:00,58.71,58.72,58.67,58.67,4950.0,42.977,42.9844,42.9478,42.9478,4950.0
2007-04-12 14:25:00,58.68,58.69,58.67,58.68,3150.0,42.9551,42.9624,42.9478,42.9551,3150.0
2007-04-12 14:30:00,58.68,58.68,58.67,58.67,11850.0,42.9551,42.9551,42.9478,42.9478,11850.0
2007-04-12 14:35:00,58.67,58.71,58.67,58.7,23400.0,42.9478,42.977,42.9478,42.9697,23400.0
2007-04-12 14:40:00,58.71,58.71,58.69,58.69,35850.0,42.977,42.977,42.9624,42.9624,35850.0
2007-04-12 14:45:00,58.69,58.69,58.67,58.67,15150.0,42.9624,42.9624,42.9478,42.9478,15150.0
2007-04-12 14:50:00,58.67,58.71,58.66,58.67,21300.0,42.9478,42.977,42.9404,42.9478,21300.0
2007-04-12 14:55:00,58.67,58.71,58.67,58.68,17550.0,42.9478,42.977,42.9478,42.9551,17550.0
2007-04-12 15:00:00,58.68,58.7,58.67,58.68,39300.0,42.9551,42.9697,42.9478,42.9551,39300.0
2007-04-12 15:05:00,58.68,58.71,58.68,58.71,12150.0,42.9551,42.977,42.9551,42.977,12150.0
2007-04-12 15:10:00,58.7,58.71,58.7,58.7,6900.0,42.9697,42.977,42.9697,42.9697,6900.0
2007-04-12 15:15:00,58.7,58.71,58.67,58.67,20550.0,42.9697,42.977,42.9478,42.9478,20550.0
2007-04-12 15:20:00,58.67,58.73,58.67,58.72,9750.0,42.9478,42.9917,42.9478,42.9844,9750.0
2007-04-12 15:25:00,58.7,58.7,58.67,58.69,15900.0,42.9697,42.9697,42.9478,42.9624,15900.0
2007-04-12 15:30:00,58.69,58.72,58.69,58.72,57150.0,42.9624,42.9844,42.9624,42.9844,57150.0
2007-04-12 15:35:00,58.71,58.72,58.69,58.72,17700.0,42.977,42.9844,42.9624,42.9844,17700.0
2007-04-12 15:40:00,58.72,58.73,58.67,58.67,16050.0,42.9844,42.9917,42.9478,42.9478,16050.0
2007-04-12 15:45:00,58.68,58.68,58.67,58.67,8100.0,42.9551,42.9551,42.9478,42.9478,8100.0
2007-04-12 15:50:00,58.67,58.69,58.67,58.67,116850.0,42.9478,42.9624,42.9478,42.9478,116850.0
2007-04-12 15:55:00,58.67,58.69,58.65,58.65,48150.0,42.9478,42.9624,42.9331,42.9331,48150.0
2007-04-13 09:30:00,58.84,58.86,58.76,58.81,24900.0,43.0722,43.0868,43.0136,43.0502,24900.0
2007-04-13 09:35:00,58.81,58.87,58.66,58.67,31350.0,43.0502,43.0942,42.9404,42.9478,31350.0
2007-04-13 09:40:00,58.69,58.76,58.58,58.64,23100.0,42.9624,43.0136,42.8819,42.9258,23100.0
2007-04-13 09:45:00,58.67,58.67,58.55,58.65,22350.0,42.9478,42.9478,42.8599,42.9331,22350.0
2007-04-13 09:50:00,58.64,58.65,58.54,58.55,64500.0,42.9258,42.9331,42.8526,42.8599,64500.0
2007-04-13 09:55:00,58.55,58.62,58.54,58.62,15450.0,42.8599,42.9112,42.8526,42.9112,15450.0
2007-04-13 10:00:00,58.63,58.63,58.35,58.45,29250.0,42.9185,42.9185,42.7135,42.7867,29250.0
2007-04-13 10:05:00,58.45,58.47,58.29,58.29,53700.0,42.7867,42.8014,42.6696,42.6696,53700.0
2007-04-13 10:10:00,58.28,58.39,58.25,58.37,15750.0,42.6623,42.7428,42.6403,42.7282,15750.0
2007-04-13 10:15:00,58.35,58.35,58.29,58.31,11700.0,42.7135,42.7135,42.6696,42.6842,11700.0
2007-04-13 10:20:00,58.33,58.41,58.32,58.37,7800.0,42.6989,42.7574,42.6916,42.7282,7800.0
2007-04-13 10:25:00,58.38,58.39,58.35,58.39,5700.0,42.7355,42.7428,42.7135,42.7428,5700.0
2007-04-13 10:30:00,58.4,58.47,58.4,58.46,23400.0,42.7501,42.8014,42.7501,42.794,23400.0
2007-04-13 10:35:00,58.45,58.63,58.45,58.62,16650.0,42.7867,42.9185,42.7867,42.9112,16650.0
2007-04-13 10:40:00,58.63,58.73,58.63,58.7,21600.0,42.9185,42.9917,42.9185,42.9697,21600.0
2007-04-13 10:45:00,58.69,58.71,58.57,58.57,14100.0,42.9624,42.977,42.8746,42.8746,14100.0
2007-04-13 10:50:00,58.57,58.57,58.5,58.51,7350.0,42.8746,42.8746,42.8233,42.8306,7350.0
2007-04-13 10:55:00,58.51,58.57,58.51,58.57,5250.0,42.8306,42.8746,42.8306,42.8746,5250.0
2007-04-13 11:00:00,58.57,58.62,58.55,58.62,8250.0,42.8746,42.9112,42.8599,42.9112,8250.0
2007-04-13 11:05:00,58.6,58.63,58.53,58.53,10800.0,42.8965,42.9185,42.8453,42.8453,10800.0
2007-04-13 11:10:00,58.52,58.53,58.52,58.53,6450.0,42.838,42.8453,42.838,42.8453,6450.0
2007-04-13 11:15:00,58.52,58.55,58.52,58.52,4350.0,42.838,42.8599,42.838,42.838,4350.0
2007-04-13 11:20:00,58.52,58.55,58.52,58.55,2850.0,42.838,42.8599,42.838,42.8599,2850.0
2007-04-13 11:25:00,58.54,58.55,58.53,58.53,4500.0,42.8526,42.8599,42.8453,42.8453,4500.0
2007-04-13 11:30:00,58.53,58.56,58.53,58.56,6000.0,42.8453,42.8672,42.8453,42.8672,6000.0
2007-04-13 11:35:00,58.58,58.59,58.55,58.57,4650.0,42.8819,42.8892,42.8599,42.8746,4650.0
2007-04-13 11:40:00,58.56,58.57,58.55,58.57,6750.0,42.8672,42.8746,42.8599,42.8746,6750.0
2007-04-13 11:45:00,58.55,58.59,58.55,58.56,3600.0,42.8599,42.8892,42.8599,42.8672,3600.0
2007-04-13 11:50:00,58.56,58.59,58.55,58.57,6900.0,42.8672,42.8892,42.8599,42.8746,6900.0
2007-04-13 11:55:00,58.57,58.58,58.53,58.57,13650.0,42.8746,42.8819,42.8453,42.8746,13650.0
2007-04-13 12:00:00,58.57,58.57,58.55,58.57,9900.0,42.8746,42.8746,42.8599,42.8746,9900.0
2007-04-13 12:05:00,58.57,58.61,58.57,58.59,5700.0,42.8746,42.9038,42.8746,42.8892,5700.0
2007-04-13 12:10:00,58.59,58.59,58.53,58.53,6150.0,42.8892,42.8892,42.8453,42.8453,6150.0
2007-04-13 12:15:00,58.55,58.55,58.51,58.53,10350.0,42.8599,42.8599,42.8306,42.8453,10350.0
2007-04-13 12:20:00,58.54,58.55,58.51,58.51,6600.0,42.8526,42.8599,42.8306,42.8306,6600.0
2007-04-13 12:25:00,58.51,58.52,58.5,58.51,3600.0,42.8306,42.838,42.8233,42.8306,3600.0
2007-04-13 12:30:00,58.5,58.51,58.5,58.5,9450.0,42.8233,42.8306,42.8233,42.8233,9450.0
2007-04-13 12:35:00,58.51,58.51,58.49,58.49,9750.0,42.8306,42.8306,42.816,42.816,9750.0
2007-04-13 12:40:00,58.51,58.53,58.5,58.5,7050.0,42.8306,42.8453,42.8233,42.8233,7050.0
2007-04-13 12:45:00,58.5,58.53,58.5,58.51,9000.0,42.8233,42.8453,42.8233,42.8306,9000.0
2007-04-13 12:50:00,58.52,58.53,58.49,58.49,26850.0,42.838,42.8453,42.816,42.816,26850.0
2007-04-13 12:55:00,58.49,58.49,58.43,58.43,30450.0,42.816,42.816,42.7721,42.7721,30450.0
2007-04-13 13:00:00,58.43,58.46,58.43,58.43,6000.0,42.7721,42.794,42.7721,42.7721,6000.0
2007-04-13 13:05:00,58.44,58.51,58.44,58.51,9150.0,42.7794,42.8306,42.7794,42.8306,9150.0
2007-04-13 13:10:00,58.51,58.55,58.43,58.45,9450.0,42.8306,42.8599,42.7721,42.7867,9450.0
2007-04-13 13:15:00,58.45,58.49,58.43,58.49,4950.0,42.7867,42.816,42.7721,42.816,4950.0
2007-04-13 13:20:00,58.47,58.47,58.47,58.47,2400.0,42.8014,42.8014,42.8014,42.8014,2400.0
2007-04-13 13:25:00,58.47,58.49,58.47,58.47,4650.0,42.8014,42.816,42.8014,42.8014,4650.0
2007-04-13 13:30:00,58.47,58.54,58.47,58.53,6750.0,42.8014,42.8526,42.8014,42.8453,6750.0
2007-04-13 13:35:00,58.53,58.54,58.48,58.52,8850.0,42.8453,42.8526,42.8087,42.838,8850.0
2007-04-13 13:40:00,58.52,58.53,58.51,58.53,4650.0,42.838,42.8453,42.8306,42.8453,4650.0
2007-04-13 13:45:00,58.53,58.58,58.53,58.58,4800.0,42.8453,42.8819,42.8453,42.8819,4800.0
2007-04-13 13:50:00,58.59,58.61,58.55,58.57,9000.0,42.8892,42.9038,42.8599,42.8746,9000.0
2007-04-13 13:55:00,58.58,58.62,58.57,58.62,3450.0,42.8819,42.9112,42.8746,42.9112,3450.0
2007-04-13 14:00:00,58.63,58.66,58.62,58.63,6750.0,42.9185,42.9404,42.9112,42.9185,6750.0
2007-04-13 14:05:00,58.63,58.64,58.55,58.59,18900.0,42.9185,42.9258,42.8599,42.8892,18900.0
2007-04-13 14:10:00,58.59,58.62,58.57,58.58,15900.0,42.8892,42.9112,42.8746,42.8819,15900.0
2007-04-13 14:15:00,58.58,58.6,58.57,58.59,16200.0,42.8819,42.8965,42.8746,42.8892,16200.0
2007-04-13 14:20:00,58.6,58.6,58.56,58.57,13200.0,42.8965,42.8965,42.8672,42.8746,13200.0
2007-04-13 14:25:00,58.57,58.6,58.52,58.6,17250.0,42.8746,42.8965,42.838,42.8965,17250.0
2007-04-13 14:30:00,58.59,58.59,58.53,58.53,15600.0,42.8892,42.8892,42.8453,42.8453,15600.0
2007-04-13 14:35:00,58.55,58.55,58.53,58.53,4350.0,42.8599,42.8599,42.8453,42.8453,4350.0
2007-04-13 14:40:00,58.53,58.58,58.53,58.56,13200.0,42.8453,42.8819,42.8453,42.8672,13200.0
2007-04-13 14:45:00,58.57,58.59,58.55,58.57,18900.0,42.8746,42.8892,42.8599,42.8746,18900.0
2007-04-13 14:50:00,58.57,58.63,58.57,58.57,18900.0,42.8746,42.9185,42.8746,42.8746,18900.0
2007-04-13 14:55:00,58.59,58.62,58.57,58.59,11700.0,42.8892,42.9112,42.8746,42.8892,11700.0
2007-04-13 15:00:00,58.59,58.64,58.55,58.62,23850.0,42.8892,42.9258,42.8599,42.9112,23850.0
2007-04-13 15:05:00,58.62,58.63,58.59,58.59,6900.0,42.9112,42.9185,42.8892,42.8892,6900.0
2007-04-13 15:10:00,58.61,58.64,58.59,58.63,10800.0,42.9038,42.9258,42.8892,42.9185,10800.0
2007-04-13 15:15:00,58.65,58.65,58.61,58.63,17700.0,42.9331,42.9331,42.9038,42.9185,17700.0
2007-04-13 15:20:00,58.62,58.62,58.51,58.53,50550.0,42.9112,42.9112,42.8306,42.8453,50550.0
2007-04-13 15:25:00,58.53,58.57,58.53,58.55,22500.0,42.8453,42.8746,42.8453,42.8599,22500.0
2007-04-13 15:30:00,58.54,58.59,58.52,58.53,16050.0,42.8526,42.8892,42.838,42.8453,16050.0
2007-04-13 15:35:00,58.53,58.59,58.53,58.59,6900.0,42.8453,42.8892,42.8453,42.8892,6900.0
2007-04-13 15:40:00,58.59,58.63,58.55,58.63,12450.0,42.8892,42.9185,42.8599,42.9185,12450.0
2007-04-13 15:45:00,58.62,58.64,58.58,58.63,22800.0,42.9112,42.9258,42.8819,42.9185,22800.0
2007-04-13 15:50:00,58.63,58.65,58.59,58.63,39300.0,42.9185,42.9331,42.8892,42.9185,39300.0
2007-04-13 15:55:00,58.63,58.65,58.58,58.59,38850.0,42.9185,42.9331,42.8819,42.8892,38850.0
2007-04-16 09:30:00,58.89,59.11,58.89,59.05,29250.0,43.1088,43.2699,43.1088,43.2259,29250.0
2007-04-16 09:35:00,59.05,59.07,58.99,58.99,14250.0,43.2259,43.2406,43.182,43.182,14250.0
2007-04-16 09:40:00,58.99,59.25,58.99,59.23,35250.0,43.182,43.3723,43.182,43.3577,35250.0
2007-04-16 09:45:00,59.23,59.38,59.19,59.37,25050.0,43.3577,43.4675,43.3284,43.4602,25050.0
2007-04-16 09:50:00,59.38,59.41,59.19,59.26,28200.0,43.4675,43.4895,43.3284,43.3797,28200.0
2007-04-16 09:55:00,59.27,59.27,59.23,59.26,10050.0,43.387,43.387,43.3577,43.3797,10050.0
2007-04-16 10:00:00,59.24,59.27,59.18,59.21,10350.0,43.365,43.387,43.3211,43.3431,10350.0
2007-04-16 10:05:00,59.21,59.22,59.15,59.15,11400.0,43.3431,43.3504,43.2991,43.2991,11400.0
2007-04-16 10:10:00,59.15,59.15,59.03,59.03,17700.0,43.2991,43.2991,43.2113,43.2113,17700.0
2007-04-16 10:15:00,59.03,59.09,58.97,58.97,53700.0,43.2113,43.2552,43.1674,43.1674,53700.0
2007-04-16 10:20:00,58.97,58.99,58.87,58.9,26850.0,43.1674,43.182,43.0942,43.1161,26850.0
2007-04-16 10:25:00,58.91,58.93,58.87,58.87,13050.0,43.1234,43.1381,43.0942,43.0942,13050.0
2007-04-16 10:30:00,58.87,58.91,58.83,58.91,77400.0,43.0942,43.1234,43.0649,43.1234,77400.0
2007-04-16 10:35:00,58.91,58.93,58.87,58.93,20250.0,43.1234,43.1381,43.0942,43.1381,20250.0
2007-04-16 10:40:00,58.93,59.03,58.93,59.03,41400.0,43.1381,43.2113,43.1381,43.2113,41400.0
2007-04-16 10:45:00,59.04,59.11,59.04,59.09,41550.0,43.2186,43.2699,43.2186,43.2552,41550.0
2007-04-16 10:50:00,59.11,59.19,59.11,59.19,12000.0,43.2699,43.3284,43.2699,43.3284,12000.0
2007-04-16 10:55:00,59.19,59.27,59.19,59.27,8550.0,43.3284,43.387,43.3284,43.387,8550.0
2007-04-16 11:00:00,59.27,59.33,59.27,59.33,12300.0,43.387,43.4309,43.387,43.4309,12300.0
2007-04-16 11:05:00,59.31,59.38,59.31,59.37,28350.0,43.4163,43.4675,43.4163,43.4602,28350.0
2007-04-16 11:10:00,59.37,59.38,59.33,59.35,34500.0,43.4602,43.4675,43.4309,43.4455,34500.0
2007-04-16 11:15:00,59.33,59.38,59.33,59.36,13800.0,43.4309,43.4675,43.4309,43.4529,13800.0
2007-04-16 11:20:00,59.37,59.37,59.33,59.33,7800.0,43.4602,43.4602,43.4309,43.4309,7800.0
2007-04-16 11:25:00,59.33,59.35,59.32,59.35,5850.0,43.4309,43.4455,43.4236,43.4455,5850.0
2007-04-16 11:30:00,59.35,59.38,59.32,59.38,6900.0,43.4455,43.4675,43.4236,43.4675,6900.0
2007-04-16 11:35:00,59.38,59.47,59.37,59.45,28800.0,43.4675,43.5334,43.4602,43.5187,28800.0
2007-04-16 11:40:00,59.47,59.49,59.43,59.46,14400.0,43.5334,43.548,43.5041,43.5261,14400.0
2007-04-16 11:45:00,59.46,59.49,59.46,59.49,6450.0,43.5261,43.548,43.5261,43.548,6450.0
2007-04-16 11:50:00,59.49,59.5,59.46,59.48,6000.0,43.548,43.5553,43.5261,43.5407,6000.0
2007-04-16 11:55:00,59.47,59.49,59.45,59.49,5100.0,43.5334,43.548,43.5187,43.548,5100.0
2007-04-16 12:00:00,59.49,59.5,59.47,59.47,8250.0,43.548,43.5553,43.5334,43.5334,8250.0
2007-04-16 12:05:00,59.47,59.48,59.44,59.48,8100.0,43.5334,43.5407,43.5114,43.5407,8100.0
2007-04-16 12:10:00,59.48,59.49,59.47,59.48,6150.0,43.5407,43.548,43.5334,43.5407,6150.0
2007-04-16 12:15:00,59.47,59.48,59.46,59.48,3450.0,43.5334,43.5407,43.5261,43.5407,3450.0
2007-04-16 12:20:00,59.49,59.51,59.46,59.47,8700.0,43.548,43.5627,43.5261,43.5334,8700.0
2007-04-16 12:25:00,59.47,59.5,59.47,59.47,3300.0,43.5334,43.5553,43.5334,43.5334,3300.0
2007-04-16 12:30:00,59.5,59.51,59.48,59.5,5400.0,43.5553,43.5627,43.5407,43.5553,5400.0
2007-04-16 12:35:00,59.5,59.51,59.45,59.45,4950.0,43.5553,43.5627,43.5187,43.5187,4950.0
2007-04-16 12:40:00,59.46,59.51,59.46,59.49,12300.0,43.5261,43.5627,43.5261,43.548,12300.0
2007-04-16 12:45:00,59.49,59.51,59.47,59.48,8700.0,43.548,43.5627,43.5334,43.5407,8700.0
2007-04-16 12:50:00,59.48,59.51,59.47,59.49,7800.0,43.5407,43.5627,43.5334,43.548,7800.0
2007-04-16 12:55:00,59.5,59.51,59.48,59.5,5550.0,43.5553,43.5627,43.5407,43.5553,5550.0
2007-04-16 13:00:00,59.5,59.5,59.44,59.45,6150.0,43.5553,43.5553,43.5114,43.5187,6150.0
2007-04-16 13:05:00,59.47,59.51,59.47,59.48,7350.0,43.5334,43.5627,43.5334,43.5407,7350.0
2007-04-16 13:10:00,59.5,59.51,59.49,59.5,5700.0,43.5553,43.5627,43.548,43.5553,5700.0
2007-04-16 13:15:00,59.5,59.51,59.5,59.5,8550.0,43.5553,43.5627,43.5553,43.5553,8550.0
2007-04-16 13:20:00,59.5,59.51,59.48,59.5,3750.0,43.5553,43.5627,43.5407,43.5553,3750.0
2007-04-16 13:25:00,59.5,59.51,59.49,59.5,4950.0,43.5553,43.5627,43.548,43.5553,4950.0
2007-04-16 13:30:00,59.5,59.52,59.5,59.51,5250.0,43.5553,43.57,43.5553,43.5627,5250.0
2007-04-16 13:35:00,59.51,59.54,59.51,59.54,10050.0,43.5627,43.5846,43.5627,43.5846,10050.0
2007-04-16 13:40:00,59.54,59.55,59.53,59.53,1500.0,43.5846,43.5919,43.5773,43.5773,1500.0
2007-04-16 13:45:00,59.53,59.54,59.53,59.54,3150.0,43.5773,43.5846,43.5773,43.5846,3150.0
2007-04-16 13:50:00,59.53,59.54,59.52,59.52,5550.0,43.5773,43.5846,43.57,43.57,5550.0
2007-04-16 13:55:00,59.52,59.54,59.52,59.53,12750.0,43.57,43.5846,43.57,43.5773,12750.0
2007-04-16 14:00:00,59.53,59.55,59.52,59.53,8550.0,43.5773,43.5919,43.57,43.5773,8550.0
2007-04-16 14:05:00,59.53,59.55,59.53,59.53,8250.0,43.5773,43.5919,43.5773,43.5773,8250.0
2007-04-16 14:10:00,59.53,59.54,59.52,59.54,6450.0,43.5773,43.5846,43.57,43.5846,6450.0
2007-04-16 14:15:00,59.53,59.56,59.53,59.53,10050.0,43.5773,43.5993,43.5773,43.5773,10050.0
2007-04-16 14:20:00,59.54,59.54,59.52,59.53,6000.0,43.5846,43.5846,43.57,43.5773,6000.0
2007-04-16 14:25:00,59.53,59.55,59.52,59.52,10200.0,43.5773,43.5919,43.57,43.57,10200.0
2007-04-16 14:30:00,59.52,59.55,59.51,59.55,10800.0,43.57,43.5919,43.5627,43.5919,10800.0
2007-04-16 14:35:00,59.55,59.57,59.53,59.53,12150.0,43.5919,43.6066,43.5773,43.5773,12150.0
2007-04-16 14:40:00,59.53,59.54,59.53,59.54,4350.0,43.5773,43.5846,43.5773,43.5846,4350.0
2007-04-16 14:45:00,59.54,59.56,59.53,59.56,4500.0,43.5846,43.5993,43.5773,43.5993,4500.0
2007-04-16 14:50:00,59.56,59.57,59.55,59.57,3000.0,43.5993,43.6066,43.5919,43.6066,3000.0
2007-04-16 14:55:00,59.55,59.57,59.53,59.56,11700.0,43.5919,43.6066,43.5773,43.5993,11700.0
2007-04-16 15:00:00,59.57,59.58,59.54,59.55,11400.0,43.6066,43.6139,43.5846,43.5919,11400.0
2007-04-16 15:05:00,59.54,59.56,59.53,59.56,6750.0,43.5846,43.5993,43.5773,43.5993,6750.0
2007-04-16 15:10:00,59.55,59.6,59.55,59.59,12900.0,43.5919,43.6285,43.5919,43.6212,12900.0
2007-04-16 15:15:00,59.57,59.61,59.56,59.6,15600.0,43.6066,43.6359,43.5993,43.6285,15600.0
2007-04-16 15:20:00,59.59,59.6,59.55,59.57,18600.0,43.6212,43.6285,43.5919,43.6066,18600.0
2007-04-16 15:25:00,59.55,59.57,59.55,59.57,16350.0,43.5919,43.6066,43.5919,43.6066,16350.0
2007-04-16 15:30:00,59.57,59.57,59.51,59.53,25050.0,43.6066,43.6066,43.5627,43.5773,25050.0
2007-04-16 15:35:00,59.53,59.61,59.53,59.6,28500.0,43.5773,43.6359,43.5773,43.6285,28500.0
2007-04-16 15:40:00,59.61,59.63,59.59,59.63,14550.0,43.6359,43.6505,43.6212,43.6505,14550.0
2007-04-16 15:45:00,59.62,59.65,59.61,59.65,18600.0,43.6432,43.6651,43.6359,43.6651,18600.0
2007-04-16 15:50:00,59.65,59.69,59.62,59.69,20700.0,43.6651,43.6944,43.6432,43.6944,20700.0
2007-04-16 15:55:00,59.69,59.72,59.67,59.72,39300.0,43.6944,43.7164,43.6798,43.7164,39300.0
2007-04-17 09:30:00,59.65,60.01,59.65,59.66,900.0,43.6651,43.9287,43.6651,43.6725,900.0
2007-04-17 09:35:00,59.73,59.8,59.62,59.67,29850.0,43.7237,43.7749,43.6432,43.6798,29850.0
2007-04-17 09:40:00,59.63,59.67,59.46,59.46,15900.0,43.6505,43.6798,43.5261,43.5261,15900.0
2007-04-17 09:45:00,59.44,59.51,59.39,59.47,17550.0,43.5114,43.5627,43.4748,43.5334,17550.0
2007-04-17 09:50:00,59.51,59.63,59.47,59.63,15000.0,43.5627,43.6505,43.5334,43.6505,15000.0
2007-04-17 09:55:00,59.63,59.83,59.62,59.83,21900.0,43.6505,43.7969,43.6432,43.7969,21900.0
2007-04-17 10:00:00,59.82,59.91,59.81,59.89,17700.0,43.7896,43.8555,43.7823,43.8408,17700.0
2007-04-17 10:05:00,59.89,59.91,59.84,59.87,13050.0,43.8408,43.8555,43.8042,43.8262,13050.0
2007-04-17 10:10:00,59.85,59.95,59.85,59.93,15600.0,43.8115,43.8848,43.8115,43.8701,15600.0
2007-04-17 10:15:00,59.95,60.0,59.93,59.99,26250.0,43.8848,43.9214,43.8701,43.914,26250.0
2007-04-17 10:20:00,59.99,60.05,59.99,60.03,13650.0,43.914,43.958,43.914,43.9433,13650.0
2007-04-17 10:25:00,60.01,60.04,59.97,60.03,69750.0,43.9287,43.9506,43.8994,43.9433,69750.0
2007-04-17 10:30:00,60.01,60.08,59.99,60.05,26100.0,43.9287,43.9799,43.914,43.958,26100.0
2007-04-17 10:35:00,60.05,60.08,60.03,60.04,19500.0,43.958,43.9799,43.9433,43.9506,19500.0
2007-04-17 10:40:00,60.04,60.05,59.99,60.04,11850.0,43.9506,43.958,43.914,43.9506,11850.0
2007-04-17 10:45:00,60.04,60.05,59.99,60.02,15900.0,43.9506,43.958,43.914,43.936,15900.0
2007-04-17 10:50:00,60.02,60.02,59.93,59.94,7350.0,43.936,43.936,43.8701,43.8774,7350.0
2007-04-17 10:55:00,59.94,59.99,59.93,59.93,9300.0,43.8774,43.914,43.8701,43.8701,9300.0
2007-04-17 11:00:00,59.93,59.97,59.91,59.97,10350.0,43.8701,43.8994,43.8555,43.8994,10350.0
2007-04-17 11:05:00,59.95,59.95,59.9,59.91,12600.0,43.8848,43.8848,43.8482,43.8555,12600.0
2007-04-17 11:10:00,59.91,59.96,59.89,59.96,12900.0,43.8555,43.8921,43.8408,43.8921,12900.0
2007-04-17 11:15:00,59.95,60.0,59.94,60.0,13350.0,43.8848,43.9214,43.8774,43.9214,13350.0
2007-04-17 11:20:00,60.0,60.01,60.0,60.0,9150.0,43.9214,43.9287,43.9214,43.9214,9150.0
2007-04-17 11:25:00,60.01,60.01,60.0,60.01,2850.0,43.9287,43.9287,43.9214,43.9287,2850.0
2007-04-17 11:30:00,60.0,60.04,60.0,60.03,9750.0,43.9214,43.9506,43.9214,43.9433,9750.0
2007-04-17 11:35:00,60.04,60.05,60.01,60.03,7050.0,43.9506,43.958,43.9287,43.9433,7050.0
2007-04-17 11:40:00,60.05,60.15,60.01,60.15,20400.0,43.958,44.0312,43.9287,44.0312,20400.0
2007-04-17 11:45:00,60.16,60.19,60.07,60.12,22200.0,44.0385,44.0604,43.9726,44.0092,22200.0
2007-04-17 11:50:00,60.11,60.15,60.08,60.09,10050.0,44.0019,44.0312,43.9799,43.9872,10050.0
2007-04-17 11:55:00,60.07,60.14,60.07,60.11,8100.0,43.9726,44.0238,43.9726,44.0019,8100.0
2007-04-17 12:00:00,60.11,60.15,60.11,60.12,11700.0,44.0019,44.0312,44.0019,44.0092,11700.0
2007-04-17 12:05:00,60.11,60.15,60.08,60.11,15750.0,44.0019,44.0312,43.9799,44.0019,15750.0
2007-04-17 12:10:00,60.11,60.15,60.07,60.09,11400.0,44.0019,44.0312,43.9726,43.9872,11400.0
2007-04-17 12:15:00,60.07,60.11,60.05,60.11,8400.0,43.9726,44.0019,43.958,44.0019,8400.0
2007-04-17 12:20:00,60.11,60.13,60.09,60.09,4200.0,44.0019,44.0165,43.9872,43.9872,4200.0
2007-04-17 12:25:00,60.07,60.09,60.04,60.09,10050.0,43.9726,43.9872,43.9506,43.9872,10050.0
2007-04-17 12:30:00,60.07,60.07,60.07,60.07,1350.0,43.9726,43.9726,43.9726,43.9726,1350.0
2007-04-17 12:35:00,60.07,60.08,60.07,60.07,2700.0,43.9726,43.9799,43.9726,43.9726,2700.0
2007-04-17 12:40:00,60.09,60.09,60.02,60.03,8100.0,43.9872,43.9872,43.936,43.9433,8100.0
2007-04-17 12:45:00,60.01,60.02,59.95,59.97,8850.0,43.9287,43.936,43.8848,43.8994,8850.0
2007-04-17 12:50:00,59.95,60.04,59.95,60.02,30450.0,43.8848,43.9506,43.8848,43.936,30450.0
2007-04-17 12:55:00,60.01,60.04,60.0,60.01,1950.0,43.9287,43.9506,43.9214,43.9287,1950.0
2007-04-17 13:00:00,60.01,60.05,60.0,60.05,4200.0,43.9287,43.958,43.9214,43.958,4200.0
2007-04-17 13:05:00,60.06,60.09,60.0,60.0,5700.0,43.9653,43.9872,43.9214,43.9214,5700.0
2007-04-17 13:10:00,60.0,60.0,59.89,59.89,6450.0,43.9214,43.9214,43.8408,43.8408,6450.0
2007-04-17 13:15:00,59.89,59.94,59.87,59.94,9900.0,43.8408,43.8774,43.8262,43.8774,9900.0
2007-04-17 13:20:00,59.94,59.96,59.93,59.93,9150.0,43.8774,43.8921,43.8701,43.8701,9150.0
2007-04-17 13:25:00,59.93,59.95,59.93,59.93,6450.0,43.8701,43.8848,43.8701,43.8701,6450.0
2007-04-17 13:30:00,59.93,59.94,59.92,59.93,5250.0,43.8701,43.8774,43.8628,43.8701,5250.0
2007-04-17 13:35:00,59.93,59.96,59.93,59.93,8100.0,43.8701,43.8921,43.8701,43.8701,8100.0
2007-04-17 13:40:00,59.93,59.96,59.92,59.95,10650.0,43.8701,43.8921,43.8628,43.8848,10650.0
2007-04-17 13:45:00,59.95,59.97,59.93,59.94,7500.0,43.8848,43.8994,43.8701,43.8774,7500.0
2007-04-17 13:50:00,59.95,59.95,59.93,59.94,8400.0,43.8848,43.8848,43.8701,43.8774,8400.0
2007-04-17 13:55:00,59.94,59.96,59.92,59.95,8100.0,43.8774,43.8921,43.8628,43.8848,8100.0
2007-04-17 14:00:00,59.93,59.99,59.93,59.99,7950.0,43.8701,43.914,43.8701,43.914,7950.0
2007-04-17 14:05:00,59.99,60.0,59.93,59.93,6300.0,43.914,43.9214,43.8701,43.8701,6300.0
2007-04-17 14:10:00,59.93,59.98,59.93,59.98,4650.0,43.8701,43.9067,43.8701,43.9067,4650.0
2007-04-17 14:15:00,59.99,60.02,59.97,60.02,10200.0,43.914,43.936,43.8994,43.936,10200.0
2007-04-17 14:20:00,60.01,60.05,60.0,60.02,28350.0,43.9287,43.958,43.9214,43.936,28350.0
2007-04-17 14:25:00,60.01,60.01,59.99,60.0,5850.0,43.9287,43.9287,43.914,43.9214,5850.0
2007-04-17 14:30:00,60.0,60.01,59.97,59.97,8250.0,43.9214,43.9287,43.8994,43.8994,8250.0
2007-04-17 14:35:00,59.97,60.0,59.97,59.97,5250.0,43.8994,43.9214,43.8994,43.8994,5250.0
2007-04-17 14:40:00,59.95,59.99,59.94,59.97,5550.0,43.8848,43.914,43.8774,43.8994,5550.0
2007-04-17 14:45:00,59.99,60.02,59.99,60.01,5250.0,43.914,43.936,43.914,43.9287,5250.0
2007-04-17 14:50:00,59.99,60.0,59.97,59.97,4200.0,43.914,43.9214,43.8994,43.8994,4200.0
2007-04-17 14:55:00,59.99,59.99,59.95,59.96,3450.0,43.914,43.914,43.8848,43.8921,3450.0
2007-04-17 15:00:00,59.96,59.97,59.94,59.95,22800.0,43.8921,43.8994,43.8774,43.8848,22800.0
2007-04-17 15:05:00,59.95,59.95,59.92,59.93,10650.0,43.8848,43.8848,43.8628,43.8701,10650.0
2007-04-17 15:10:00,59.93,60.0,59.93,60.0,38400.0,43.8701,43.9214,43.8701,43.9214,38400.0
2007-04-17 15:15:00,59.99,60.01,59.96,60.01,18300.0,43.914,43.9287,43.8921,43.9287,18300.0
2007-04-17 15:20:00,60.01,60.06,60.0,60.04,28200.0,43.9287,43.9653,43.9214,43.9506,28200.0
2007-04-17 15:25:00,60.05,60.07,60.04,60.07,31650.0,43.958,43.9726,43.9506,43.9726,31650.0
2007-04-17 15:30:00,60.07,60.09,60.06,60.08,16800.0,43.9726,43.9872,43.9653,43.9799,16800.0
2007-04-17 15:35:00,60.08,60.19,60.08,60.16,43500.0,43.9799,44.0604,43.9799,44.0385,43500.0
2007-04-17 15:40:00,60.15,60.15,60.03,60.03,11700.0,44.0312,44.0312,43.9433,43.9433,11700.0
2007-04-17 15:45:00,60.02,60.06,60.02,60.05,12900.0,43.936,43.9653,43.936,43.958,12900.0
2007-04-17 15:50:00,60.05,60.05,60.01,60.01,17400.0,43.958,43.958,43.9287,43.9287,17400.0
2007-04-17 15:55:00,60.01,60.04,60.0,60.04,33600.0,43.9287,43.9506,43.9214,43.9506,33600.0
2007-04-18 09:30:00,59.73,59.89,59.46,59.79,22950.0,43.7237,43.8408,43.5261,43.7676,22950.0
2007-04-18 09:35:00,59.79,59.8,59.62,59.62,23250.0,43.7676,43.7749,43.6432,43.6432,23250.0
2007-04-18 09:40:00,59.67,59.67,59.58,59.65,12000.0,43.6798,43.6798,43.6139,43.6651,12000.0
2007-04-18 09:45:00,59.64,59.64,59.4,59.45,21450.0,43.6578,43.6578,43.4821,43.5187,21450.0
2007-04-18 09:50:00,59.46,59.51,59.41,59.48,10800.0,43.5261,43.5627,43.4895,43.5407,10800.0
2007-04-18 09:55:00,59.47,59.49,59.45,59.46,8400.0,43.5334,43.548,43.5187,43.5261,8400.0
2007-04-18 10:00:00,59.47,59.49,59.45,59.46,11550.0,43.5334,43.548,43.5187,43.5261,11550.0
2007-04-18 10:05:00,59.44,59.44,59.33,59.38,12600.0,43.5114,43.5114,43.4309,43.4675,12600.0
2007-04-18 10:10:00,59.41,59.44,59.35,59.44,11850.0,43.4895,43.5114,43.4455,43.5114,11850.0
2007-04-18 10:15:00,59.47,59.59,59.46,59.55,10650.0,43.5334,43.6212,43.5261,43.5919,10650.0
2007-04-18 10:20:00,59.56,59.65,59.56,59.63,11850.0,43.5993,43.6651,43.5993,43.6505,11850.0
2007-04-18 10:25:00,59.63,59.63,59.57,59.57,7500.0,43.6505,43.6505,43.6066,43.6066,7500.0
2007-04-18 10:30:00,59.58,59.58,59.5,59.5,21450.0,43.6139,43.6139,43.5553,43.5553,21450.0
2007-04-18 10:35:00,59.5,59.52,59.43,59.48,10800.0,43.5553,43.57,43.5041,43.5407,10800.0
2007-04-18 10:40:00,59.5,59.59,59.5,59.55,5850.0,43.5553,43.6212,43.5553,43.5919,5850.0
2007-04-18 10:45:00,59.54,59.56,59.53,59.56,4950.0,43.5846,43.5993,43.5773,43.5993,4950.0
2007-04-18 10:50:00,59.54,59.55,59.48,59.49,6600.0,43.5846,43.5919,43.5407,43.548,6600.0
2007-04-18 10:55:00,59.5,59.52,59.47,59.51,7350.0,43.5553,43.57,43.5334,43.5627,7350.0
2007-04-18 11:00:00,59.51,59.59,59.51,59.59,9600.0,43.5627,43.6212,43.5627,43.6212,9600.0
2007-04-18 11:05:00,59.59,59.61,59.58,59.59,7050.0,43.6212,43.6359,43.6139,43.6212,7050.0
2007-04-18 11:10:00,59.6,59.61,59.57,59.59,7800.0,43.6285,43.6359,43.6066,43.6212,7800.0
2007-04-18 11:15:00,59.59,59.59,59.55,59.57,6900.0,43.6212,43.6212,43.5919,43.6066,6900.0
2007-04-18 11:20:00,59.57,59.59,59.53,59.56,8700.0,43.6066,43.6212,43.5773,43.5993,8700.0
2007-04-18 11:25:00,59.56,59.61,59.55,59.56,6450.0,43.5993,43.6359,43.5919,43.5993,6450.0
2007-04-18 11:30:00,59.57,59.61,59.57,59.61,3450.0,43.6066,43.6359,43.6066,43.6359,3450.0
2007-04-18 11:35:00,59.61,59.63,59.57,59.58,4950.0,43.6359,43.6505,43.6066,43.6139,4950.0
2007-04-18 11:40:00,59.58,59.59,59.54,59.57,6150.0,43.6139,43.6212,43.5846,43.6066,6150.0
2007-04-18 11:45:00,59.57,59.57,59.55,59.55,5400.0,43.6066,43.6066,43.5919,43.5919,5400.0
2007-04-18 11:50:00,59.55,59.57,59.52,59.53,9450.0,43.5919,43.6066,43.57,43.5773,9450.0
2007-04-18 11:55:00,59.53,59.53,59.5,59.51,3900.0,43.5773,43.5773,43.5553,43.5627,3900.0
2007-04-18 12:00:00,59.5,59.51,59.5,59.51,4800.0,43.5553,43.5627,43.5553,43.5627,4800.0
2007-04-18 12:05:00,59.52,59.58,59.52,59.56,6600.0,43.57,43.6139,43.57,43.5993,6600.0
2007-04-18 12:10:00,59.56,59.57,59.55,59.56,4200.0,43.5993,43.6066,43.5919,43.5993,4200.0
2007-04-18 12:15:00,59.56,59.57,59.54,59.55,7050.0,43.5993,43.6066,43.5846,43.5919,7050.0
2007-04-18 12:20:00,59.55,59.57,59.52,59.57,7200.0,43.5919,43.6066,43.57,43.6066,7200.0
2007-04-18 12:25:00,59.57,59.63,59.56,59.62,4800.0,43.6066,43.6505,43.5993,43.6432,4800.0
2007-04-18 12:30:00,59.62,59.63,59.61,59.62,4350.0,43.6432,43.6505,43.6359,43.6432,4350.0
2007-04-18 12:35:00,59.62,59.64,59.59,59.61,6150.0,43.6432,43.6578,43.6212,43.6359,6150.0
2007-04-18 12:40:00,59.59,59.6,59.55,59.56,5400.0,43.6212,43.6285,43.5919,43.5993,5400.0
2007-04-18 12:45:00,59.57,59.58,59.56,59.57,4650.0,43.6066,43.6139,43.5993,43.6066,4650.0
2007-04-18 12:50:00,59.58,59.61,59.56,59.61,5850.0,43.6139,43.6359,43.5993,43.6359,5850.0
2007-04-18 12:55:00,59.61,59.61,59.56,59.59,7500.0,43.6359,43.6359,43.5993,43.6212,7500.0
2007-04-18 13:00:00,59.57,59.63,59.57,59.59,5700.0,43.6066,43.6505,43.6066,43.6212,5700.0
2007-04-18 13:05:00,59.59,59.59,59.58,59.59,2100.0,43.6212,43.6212,43.6139,43.6212,2100.0
2007-04-18 13:10:00,59.58,59.62,59.58,59.61,3300.0,43.6139,43.6432,43.6139,43.6359,3300.0
2007-04-18 13:15:00,59.61,59.62,59.59,59.62,4650.0,43.6359,43.6432,43.6212,43.6432,4650.0
2007-04-18 13:20:00,59.62,59.67,59.62,59.63,5850.0,43.6432,43.6798,43.6432,43.6505,5850.0
2007-04-18 13:25:00,59.63,59.66,59.62,59.66,6300.0,43.6505,43.6725,43.6432,43.6725,6300.0
2007-04-18 13:30:00,59.66,59.69,59.65,59.67,7050.0,43.6725,43.6944,43.6651,43.6798,7050.0
2007-04-18 13:35:00,59.67,59.69,59.66,59.68,4800.0,43.6798,43.6944,43.6725,43.6871,4800.0
2007-04-18 13:40:00,59.68,59.72,59.67,59.69,9300.0,43.6871,43.7164,43.6798,43.6944,9300.0
2007-04-18 13:45:00,59.7,59.78,59.7,59.77,5700.0,43.7017,43.7603,43.7017,43.753,5700.0
2007-04-18 13:50:00,59.77,59.77,59.74,59.77,7650.0,43.753,43.753,43.731,43.753,7650.0
2007-04-18 13:55:00,59.77,59.8,59.77,59.78,3000.0,43.753,43.7749,43.753,43.7603,3000.0
2007-04-18 14:00:00,59.77,59.84,59.77,59.83,5550.0,43.753,43.8042,43.753,43.7969,5550.0
2007-04-18 14:05:00,59.83,59.84,59.79,59.79,6450.0,43.7969,43.8042,43.7676,43.7676,6450.0
2007-04-18 14:10:00,59.81,59.84,59.81,59.81,6000.0,43.7823,43.8042,43.7823,43.7823,6000.0
2007-04-18 14:15:00,59.81,59.83,59.81,59.83,4950.0,43.7823,43.7969,43.7823,43.7969,4950.0
2007-04-18 14:20:00,59.83,59.85,59.81,59.81,10200.0,43.7969,43.8115,43.7823,43.7823,10200.0
2007-04-18 14:25:00,59.81,59.84,59.8,59.81,8550.0,43.7823,43.8042,43.7749,43.7823,8550.0
2007-04-18 14:30:00,59.81,59.82,59.8,59.81,6750.0,43.7823,43.7896,43.7749,43.7823,6750.0
2007-04-18 14:35:00,59.8,59.81,59.79,59.8,7500.0,43.7749,43.7823,43.7676,43.7749,7500.0
2007-04-18 14:40:00,59.81,59.85,59.81,59.84,9600.0,43.7823,43.8115,43.7823,43.8042,9600.0
2007-04-18 14:45:00,59.84,59.84,59.81,59.83,8250.0,43.8042,43.8042,43.7823,43.7969,8250.0
2007-04-18 14:50:00,59.85,59.9,59.83,59.9,14850.0,43.8115,43.8482,43.7969,43.8482,14850.0
2007-04-18 14:55:00,59.89,59.95,59.87,59.94,17850.0,43.8408,43.8848,43.8262,43.8774,17850.0
2007-04-18 15:00:00,59.93,59.97,59.92,59.95,19050.0,43.8701,43.8994,43.8628,43.8848,19050.0
2007-04-18 15:05:00,59.95,59.98,59.93,59.96,19200.0,43.8848,43.9067,43.8701,43.8921,19200.0
2007-04-18 15:10:00,59.97,59.99,59.95,59.95,16950.0,43.8994,43.914,43.8848,43.8848,16950.0
2007-04-18 15:15:00,59.95,59.97,59.92,59.95,20700.0,43.8848,43.8994,43.8628,43.8848,20700.0
2007-04-18 15:20:00,59.95,59.97,59.95,59.97,7200.0,43.8848,43.8994,43.8848,43.8994,7200.0
2007-04-18 15:25:00,59.97,60.02,59.97,60.0,29700.0,43.8994,43.936,43.8994,43.9214,29700.0
2007-04-18 15:30:00,59.99,60.01,59.97,59.98,12600.0,43.914,43.9287,43.8994,43.9067,12600.0
2007-04-18 15:35:00,59.98,59.98,59.94,59.97,25050.0,43.9067,43.9067,43.8774,43.8994,25050.0
2007-04-18 15:40:00,59.96,59.97,59.89,59.9,27450.0,43.8921,43.8994,43.8408,43.8482,27450.0
2007-04-18 15:45:00,59.9,59.9,59.84,59.9,25800.0,43.8482,43.8482,43.8042,43.8482,25800.0
2007-04-18 15:50:00,59.89,59.89,59.81,59.83,19650.0,43.8408,43.8408,43.7823,43.7969,19650.0
2007-04-18 15:55:00,59.83,59.83,59.77,59.78,16950.0,43.7969,43.7969,43.753,43.7603,16950.0
2007-04-19 09:30:00,59.99,59.99,59.25,59.25,15450.0,43.914,43.914,43.3723,43.3723,15450.0
2007-04-19 09:35:00,59.26,59.31,59.2,59.25,23100.0,43.3797,43.4163,43.3357,43.3723,23100.0
2007-04-19 09:40:00,59.27,59.38,59.23,59.29,14850.0,43.387,43.4675,43.3577,43.4016,14850.0
2007-04-19 09:45:00,59.29,59.56,59.22,59.56,20250.0,43.4016,43.5993,43.3504,43.5993,20250.0
2007-04-19 09:50:00,59.54,59.61,59.42,59.45,9900.0,43.5846,43.6359,43.4968,43.5187,9900.0
2007-04-19 09:55:00,59.45,59.56,59.39,59.47,16350.0,43.5187,43.5993,43.4748,43.5334,16350.0
2007-04-19 10:00:00,59.48,59.64,59.43,59.61,12600.0,43.5407,43.6578,43.5041,43.6359,12600.0
2007-04-19 10:05:00,59.63,59.67,59.48,59.48,4350.0,43.6505,43.6798,43.5407,43.5407,4350.0
2007-04-19 10:10:00,59.48,59.55,59.43,59.45,12600.0,43.5407,43.5919,43.5041,43.5187,12600.0
2007-04-19 10:15:00,59.43,59.53,59.43,59.53,10950.0,43.5041,43.5773,43.5041,43.5773,10950.0
2007-04-19 10:20:00,59.54,59.6,59.52,59.57,7950.0,43.5846,43.6285,43.57,43.6066,7950.0
2007-04-19 10:25:00,59.58,59.66,59.58,59.63,10050.0,43.6139,43.6725,43.6139,43.6505,10050.0
2007-04-19 10:30:00,59.63,59.67,59.54,59.67,31800.0,43.6505,43.6798,43.5846,43.6798,31800.0
2007-04-19 10:35:00,59.64,59.68,59.57,59.65,24150.0,43.6578,43.6871,43.6066,43.6651,24150.0
2007-04-19 10:40:00,59.64,59.65,59.59,59.61,4950.0,43.6578,43.6651,43.6212,43.6359,4950.0
2007-04-19 10:45:00,59.61,59.65,59.59,59.59,12600.0,43.6359,43.6651,43.6212,43.6212,12600.0
2007-04-19 10:50:00,59.61,59.61,59.58,59.59,6900.0,43.6359,43.6359,43.6139,43.6212,6900.0
2007-04-19 10:55:00,59.58,59.61,59.55,59.57,13650.0,43.6139,43.6359,43.5919,43.6066,13650.0
2007-04-19 11:00:00,59.59,59.59,59.49,59.49,8100.0,43.6212,43.6212,43.548,43.548,8100.0
2007-04-19 11:05:00,59.47,59.5,59.44,59.46,6750.0,43.5334,43.5553,43.5114,43.5261,6750.0
2007-04-19 11:10:00,59.46,59.52,59.46,59.49,13050.0,43.5261,43.57,43.5261,43.548,13050.0
2007-04-19 11:15:00,59.51,59.59,59.51,59.55,7500.0,43.5627,43.6212,43.5627,43.5919,7500.0
2007-04-19 11:20:00,59.56,59.56,59.53,59.54,6450.0,43.5993,43.5993,43.5773,43.5846,6450.0
2007-04-19 11:25:00,59.53,59.53,59.43,59.43,9600.0,43.5773,43.5773,43.5041,43.5041,9600.0
2007-04-19 11:30:00,59.43,59.47,59.43,59.45,7200.0,43.5041,43.5334,43.5041,43.5187,7200.0
2007-04-19 11:35:00,59.45,59.48,59.43,59.47,6450.0,43.5187,43.5407,43.5041,43.5334,6450.0
2007-04-19 11:40:00,59.47,59.51,59.46,59.49,8850.0,43.5334,43.5627,43.5261,43.548,8850.0
2007-04-19 11:45:00,59.48,59.51,59.47,59.5,3900.0,43.5407,43.5627,43.5334,43.5553,3900.0
2007-04-19 11:50:00,59.5,59.53,59.47,59.51,15300.0,43.5553,43.5773,43.5334,43.5627,15300.0
2007-04-19 11:55:00,59.51,59.51,59.45,59.47,10200.0,43.5627,43.5627,43.5187,43.5334,10200.0
2007-04-19 12:00:00,59.45,59.46,59.38,59.38,9000.0,43.5187,43.5261,43.4675,43.4675,9000.0
2007-04-19 12:05:00,59.39,59.43,59.35,59.36,15450.0,43.4748,43.5041,43.4455,43.4529,15450.0
2007-04-19 12:10:00,59.37,59.39,59.34,59.37,18450.0,43.4602,43.4748,43.4382,43.4602,18450.0
2007-04-19 12:15:00,59.37,59.48,59.37,59.47,17850.0,43.4602,43.5407,43.4602,43.5334,17850.0
2007-04-19 12:20:00,59.46,59.49,59.45,59.45,9000.0,43.5261,43.548,43.5187,43.5187,9000.0
2007-04-19 12:25:00,59.45,59.47,59.44,59.44,9450.0,43.5187,43.5334,43.5114,43.5114,9450.0
2007-04-19 12:30:00,59.45,59.45,59.4,59.43,5100.0,43.5187,43.5187,43.4821,43.5041,5100.0
2007-04-19 12:35:00,59.43,59.44,59.38,59.44,8100.0,43.5041,43.5114,43.4675,43.5114,8100.0
2007-04-19 12:40:00,59.44,59.46,59.44,59.45,6900.0,43.5114,43.5261,43.5114,43.5187,6900.0
2007-04-19 12:45:00,59.46,59.52,59.45,59.52,11100.0,43.5261,43.57,43.5187,43.57,11100.0
2007-04-19 12:50:00,59.51,59.53,59.49,59.49,3600.0,43.5627,43.5773,43.548,43.548,3600.0
2007-04-19 12:55:00,59.51,59.51,59.49,59.51,2100.0,43.5627,43.5627,43.548,43.5627,2100.0
2007-04-19 13:00:00,59.51,59.53,59.51,59.53,4200.0,43.5627,43.5773,43.5627,43.5773,4200.0
2007-04-19 13:05:00,59.55,59.59,59.55,59.59,3150.0,43.5919,43.6212,43.5919,43.6212,3150.0
2007-04-19 13:10:00,59.59,59.59,59.56,59.56,4500.0,43.6212,43.6212,43.5993,43.5993,4500.0
2007-04-19 13:15:00,59.55,59.55,59.52,59.53,4350.0,43.5919,43.5919,43.57,43.5773,4350.0
2007-04-19 13:20:00,59.53,59.54,59.52,59.52,2250.0,43.5773,43.5846,43.57,43.57,2250.0
2007-04-19 13:25:00,59.54,59.55,59.53,59.53,2850.0,43.5846,43.5919,43.5773,43.5773,2850.0
2007-04-19 13:30:00,59.53,59.53,59.51,59.53,3750.0,43.5773,43.5773,43.5627,43.5773,3750.0
2007-04-19 13:35:00,59.53,59.53,59.5,59.51,3150.0,43.5773,43.5773,43.5553,43.5627,3150.0
2007-04-19 13:40:00,59.51,59.51,59.47,59.47,2400.0,43.5627,43.5627,43.5334,43.5334,2400.0
2007-04-19 13:45:00,59.47,59.5,59.46,59.5,6450.0,43.5334,43.5553,43.5261,43.5553,6450.0
2007-04-19 13:50:00,59.51,59.55,59.51,59.54,4350.0,43.5627,43.5919,43.5627,43.5846,4350.0
2007-04-19 13:55:00,59.53,59.53,59.51,59.53,4350.0,43.5773,43.5773,43.5627,43.5773,4350.0
2007-04-19 14:00:00,59.52,59.53,59.48,59.48,5550.0,43.57,43.5773,43.5407,43.5407,5550.0
2007-04-19 14:05:00,59.49,59.49,59.47,59.47,3450.0,43.548,43.548,43.5334,43.5334,3450.0
2007-04-19 14:10:00,59.5,59.52,59.47,59.47,4800.0,43.5553,43.57,43.5334,43.5334,4800.0
2007-04-19 14:15:00,59.47,59.47,59.42,59.43,7350.0,43.5334,43.5334,43.4968,43.5041,7350.0
2007-04-19 14:20:00,59.45,59.45,59.33,59.34,11250.0,43.5187,43.5187,43.4309,43.4382,11250.0
2007-04-19 14:25:00,59.34,59.37,59.32,59.37,5700.0,43.4382,43.4602,43.4236,43.4602,5700.0
2007-04-19 14:30:00,59.36,59.37,59.32,59.37,13050.0,43.4529,43.4602,43.4236,43.4602,13050.0
2007-04-19 14:35:00,59.38,59.39,59.36,59.38,7350.0,43.4675,43.4748,43.4529,43.4675,7350.0
2007-04-19 14:40:00,59.37,59.44,59.37,59.43,5850.0,43.4602,43.5114,43.4602,43.5041,5850.0
2007-04-19 14:45:00,59.43,59.43,59.39,59.4,3600.0,43.5041,43.5041,43.4748,43.4821,3600.0
2007-04-19 14:50:00,59.41,59.43,59.39,59.39,5550.0,43.4895,43.5041,43.4748,43.4748,5550.0
2007-04-19 14:55:00,59.38,59.41,59.36,59.37,5700.0,43.4675,43.4895,43.4529,43.4602,5700.0
2007-04-19 15:00:00,59.36,59.42,59.36,59.37,7050.0,43.4529,43.4968,43.4529,43.4602,7050.0
2007-04-19 15:05:00,59.36,59.47,59.35,59.47,12150.0,43.4529,43.5334,43.4455,43.5334,12150.0
2007-04-19 15:10:00,59.45,59.46,59.41,59.42,6900.0,43.5187,43.5261,43.4895,43.4968,6900.0
2007-04-19 15:15:00,59.41,59.42,59.39,59.39,14400.0,43.4895,43.4968,43.4748,43.4748,14400.0
2007-04-19 15:20:00,59.39,59.46,59.39,59.46,13050.0,43.4748,43.5261,43.4748,43.5261,13050.0
2007-04-19 15:25:00,59.46,59.49,59.41,59.49,9600.0,43.5261,43.548,43.4895,43.548,9600.0
2007-04-19 15:30:00,59.49,59.49,59.43,59.43,9600.0,43.548,43.548,43.5041,43.5041,9600.0
2007-04-19 15:35:00,59.43,59.45,59.39,59.41,11550.0,43.5041,43.5187,43.4748,43.4895,11550.0
2007-04-19 15:40:00,59.41,59.46,59.39,59.45,12750.0,43.4895,43.5261,43.4748,43.5187,12750.0
2007-04-19 15:45:00,59.45,59.46,59.39,59.39,6300.0,43.5187,43.5261,43.4748,43.4748,6300.0
2007-04-19 15:50:00,59.4,59.4,59.34,59.34,13800.0,43.4821,43.4821,43.4382,43.4382,13800.0
2007-04-19 15:55:00,59.34,59.41,59.34,59.41,21300.0,43.4382,43.4895,43.4382,43.4895,21300.0
2007-04-20 09:30:00,59.99,60.19,59.99,60.15,231000.0,43.914,44.0604,43.914,44.0312,231000.0
2007-04-20 09:35:00,60.19,60.26,60.11,60.13,21450.0,44.0604,44.1117,44.0019,44.0165,21450.0
2007-04-20 09:40:00,60.14,60.14,59.97,60.0,29100.0,44.0238,44.0238,43.8994,43.9214,29100.0
2007-04-20 09:45:00,60.0,60.07,60.0,60.07,35550.0,43.9214,43.9726,43.9214,43.9726,35550.0
2007-04-20 09:50:00,60.07,60.12,60.0,60.01,31800.0,43.9726,44.0092,43.9214,43.9287,31800.0
2007-04-20 09:55:00,60.01,60.02,59.96,59.96,34350.0,43.9287,43.936,43.8921,43.8921,34350.0
2007-04-20 10:00:00,59.96,60.03,59.94,60.03,31500.0,43.8921,43.9433,43.8774,43.9433,31500.0
2007-04-20 10:05:00,60.05,60.05,59.97,60.0,19650.0,43.958,43.958,43.8994,43.9214,19650.0
2007-04-20 10:10:00,60.03,60.08,60.03,60.08,10800.0,43.9433,43.9799,43.9433,43.9799,10800.0
2007-04-20 10:15:00,60.1,60.13,60.05,60.11,10650.0,43.9946,44.0165,43.958,44.0019,10650.0
2007-04-20 10:20:00,60.13,60.13,60.07,60.12,13500.0,44.0165,44.0165,43.9726,44.0092,13500.0
2007-04-20 10:25:00,60.13,60.17,60.11,60.14,9000.0,44.0165,44.0458,44.0019,44.0238,9000.0
2007-04-20 10:30:00,60.15,60.16,60.09,60.09,11400.0,44.0312,44.0385,43.9872,43.9872,11400.0
2007-04-20 10:35:00,60.06,60.06,59.98,60.0,10650.0,43.9653,43.9653,43.9067,43.9214,10650.0
2007-04-20 10:40:00,60.01,60.03,59.99,60.03,7500.0,43.9287,43.9433,43.914,43.9433,7500.0
2007-04-20 10:45:00,60.03,60.05,60.0,60.01,12150.0,43.9433,43.958,43.9214,43.9287,12150.0
2007-04-20 10:50:00,60.03,60.1,60.01,60.09,14850.0,43.9433,43.9946,43.9287,43.9872,14850.0
2007-04-20 10:55:00,60.07,60.08,59.95,59.99,13800.0,43.9726,43.9799,43.8848,43.914,13800.0
2007-04-20 11:00:00,59.99,60.0,59.95,59.95,9600.0,43.914,43.9214,43.8848,43.8848,9600.0
2007-04-20 11:05:00,59.97,59.99,59.95,59.96,5700.0,43.8994,43.914,43.8848,43.8921,5700.0
2007-04-20 11:10:00,59.95,59.97,59.93,59.95,15000.0,43.8848,43.8994,43.8701,43.8848,15000.0
2007-04-20 11:15:00,59.97,60.01,59.93,59.93,8400.0,43.8994,43.9287,43.8701,43.8701,8400.0
2007-04-20 11:20:00,59.92,59.93,59.87,59.88,12150.0,43.8628,43.8701,43.8262,43.8335,12150.0
2007-04-20 11:25:00,59.87,59.87,59.85,59.87,6450.0,43.8262,43.8262,43.8115,43.8262,6450.0
2007-04-20 11:30:00,59.86,59.92,59.84,59.91,4650.0,43.8189,43.8628,43.8042,43.8555,4650.0
2007-04-20 11:35:00,59.91,59.91,59.85,59.85,5850.0,43.8555,43.8555,43.8115,43.8115,5850.0
2007-04-20 11:40:00,59.85,59.89,59.83,59.85,7500.0,43.8115,43.8408,43.7969,43.8115,7500.0
2007-04-20 11:45:00,59.85,59.87,59.83,59.86,4650.0,43.8115,43.8262,43.7969,43.8189,4650.0
2007-04-20 11:50:00,59.86,59.91,59.83,59.91,9600.0,43.8189,43.8555,43.7969,43.8555,9600.0
2007-04-20 11:55:00,59.91,59.91,59.83,59.85,6150.0,43.8555,43.8555,43.7969,43.8115,6150.0
2007-04-20 12:00:00,59.85,59.89,59.85,59.88,20550.0,43.8115,43.8408,43.8115,43.8335,20550.0
2007-04-20 12:05:00,59.87,59.89,59.87,59.89,3300.0,43.8262,43.8408,43.8262,43.8408,3300.0
2007-04-20 12:10:00,59.89,59.95,59.88,59.93,6600.0,43.8408,43.8848,43.8335,43.8701,6600.0
2007-04-20 12:15:00,59.93,59.93,59.91,59.92,2550.0,43.8701,43.8701,43.8555,43.8628,2550.0
2007-04-20 12:20:00,59.91,59.91,59.87,59.87,5250.0,43.8555,43.8555,43.8262,43.8262,5250.0
2007-04-20 12:25:00,59.87,59.89,59.87,59.89,6000.0,43.8262,43.8408,43.8262,43.8408,6000.0
2007-04-20 12:30:00,59.9,59.9,59.87,59.89,2400.0,43.8482,43.8482,43.8262,43.8408,2400.0
2007-04-20 12:35:00,59.87,59.87,59.77,59.77,8250.0,43.8262,43.8262,43.753,43.753,8250.0
2007-04-20 12:40:00,59.77,59.86,59.77,59.86,7500.0,43.753,43.8189,43.753,43.8189,7500.0
2007-04-20 12:45:00,59.86,59.89,59.78,59.88,16950.0,43.8189,43.8408,43.7603,43.8335,16950.0
2007-04-20 12:50:00,59.88,59.91,59.85,59.85,3300.0,43.8335,43.8555,43.8115,43.8115,3300.0
2007-04-20 12:55:00,59.85,59.89,59.83,59.85,4200.0,43.8115,43.8408,43.7969,43.8115,4200.0
2007-04-20 13:00:00,59.85,59.86,59.84,59.85,4200.0,43.8115,43.8189,43.8042,43.8115,4200.0
2007-04-20 13:05:00,59.87,59.87,59.82,59.86,4500.0,43.8262,43.8262,43.7896,43.8189,4500.0
2007-04-20 13:10:00,59.86,59.86,59.83,59.85,3750.0,43.8189,43.8189,43.7969,43.8115,3750.0
2007-04-20 13:15:00,59.87,59.89,59.87,59.89,6450.0,43.8262,43.8408,43.8262,43.8408,6450.0
2007-04-20 13:20:00,59.9,59.94,59.88,59.9,10350.0,43.8482,43.8774,43.8335,43.8482,10350.0
2007-04-20 13:25:00,59.91,59.92,59.88,59.92,2250.0,43.8555,43.8628,43.8335,43.8628,2250.0
2007-04-20 13:30:00,59.92,59.93,59.89,59.91,5250.0,43.8628,43.8701,43.8408,43.8555,5250.0
2007-04-20 13:35:00,59.92,59.92,59.87,59.87,3150.0,43.8628,43.8628,43.8262,43.8262,3150.0
2007-04-20 13:40:00,59.87,59.88,59.85,59.87,6750.0,43.8262,43.8335,43.8115,43.8262,6750.0
2007-04-20 13:45:00,59.87,59.89,59.85,59.89,3600.0,43.8262,43.8408,43.8115,43.8408,3600.0
2007-04-20 13:50:00,59.87,59.89,59.84,59.84,3750.0,43.8262,43.8408,43.8042,43.8042,3750.0
2007-04-20 13:55:00,59.86,59.87,59.84,59.84,3000.0,43.8189,43.8262,43.8042,43.8042,3000.0
2007-04-20 14:00:00,59.83,59.85,59.81,59.85,4650.0,43.7969,43.8115,43.7823,43.8115,4650.0
2007-04-20 14:05:00,59.86,59.9,59.83,59.9,10500.0,43.8189,43.8482,43.7969,43.8482,10500.0
2007-04-20 14:10:00,59.91,59.91,59.87,59.89,65400.0,43.8555,43.8555,43.8262,43.8408,65400.0
2007-04-20 14:15:00,59.9,59.91,59.88,59.89,3450.0,43.8482,43.8555,43.8335,43.8408,3450.0
2007-04-20 14:20:00,59.9,59.93,59.89,59.9,3450.0,43.8482,43.8701,43.8408,43.8482,3450.0
2007-04-20 14:25:00,59.89,59.9,59.86,59.86,4950.0,43.8408,43.8482,43.8189,43.8189,4950.0
2007-04-20 14:30:00,59.88,59.9,59.87,59.9,5250.0,43.8335,43.8482,43.8262,43.8482,5250.0
2007-04-20 14:35:00,59.89,59.9,59.88,59.89,7350.0,43.8408,43.8482,43.8335,43.8408,7350.0
2007-04-20 14:40:00,59.89,59.89,59.85,59.86,9150.0,43.8408,43.8408,43.8115,43.8189,9150.0
2007-04-20 14:45:00,59.85,59.88,59.84,59.85,11100.0,43.8115,43.8335,43.8042,43.8115,11100.0
2007-04-20 14:50:00,59.85,59.89,59.84,59.88,14550.0,43.8115,43.8408,43.8042,43.8335,14550.0
2007-04-20 14:55:00,59.88,59.89,59.87,59.89,7050.0,43.8335,43.8408,43.8262,43.8408,7050.0
2007-04-20 15:00:00,59.89,59.89,59.85,59.85,10200.0,43.8408,43.8408,43.8115,43.8115,10200.0
2007-04-20 15:05:00,59.87,59.89,59.85,59.87,7350.0,43.8262,43.8408,43.8115,43.8262,7350.0
2007-04-20 15:10:00,59.87,59.92,59.87,59.92,11100.0,43.8262,43.8628,43.8262,43.8628,11100.0
2007-04-20 15:15:00,59.9,59.92,59.86,59.86,4500.0,43.8482,43.8628,43.8189,43.8189,4500.0
2007-04-20 15:20:00,59.86,59.87,59.85,59.85,7050.0,43.8189,43.8262,43.8115,43.8115,7050.0
2007-04-20 15:25:00,59.85,59.87,59.85,59.86,5550.0,43.8115,43.8262,43.8115,43.8189,5550.0
2007-04-20 15:30:00,59.87,59.91,59.87,59.89,13050.0,43.8262,43.8555,43.8262,43.8408,13050.0
2007-04-20 15:35:00,59.9,59.93,59.87,59.91,7500.0,43.8482,43.8701,43.8262,43.8555,7500.0
2007-04-20 15:40:00,59.89,59.94,59.89,59.9,7350.0,43.8408,43.8774,43.8408,43.8482,7350.0
2007-04-20 15:45:00,59.9,59.91,59.87,59.88,8400.0,43.8482,43.8555,43.8262,43.8335,8400.0
2007-04-20 15:50:00,59.89,59.97,59.89,59.95,19200.0,43.8408,43.8994,43.8408,43.8848,19200.0
2007-04-20 15:55:00,59.95,60.0,59.94,59.99,20250.0,43.8848,43.9214,43.8774,43.914,20250.0
2007-04-23 09:30:00,60.57,60.79,60.37,60.58,67650.0,44.3386,44.4997,44.1922,44.3459,67650.0
2007-04-23 09:35:00,60.59,60.83,60.56,60.83,23250.0,44.3532,44.5289,44.3313,44.5289,23250.0
2007-04-23 09:40:00,60.83,61.01,60.73,60.97,24450.0,44.5289,44.6607,44.4557,44.6314,24450.0
2007-04-23 09:45:00,61.0,61.09,60.9,61.03,25500.0,44.6534,44.7193,44.5802,44.6753,25500.0
2007-04-23 09:50:00,61.06,61.21,61.05,61.16,26250.0,44.6973,44.8071,44.69,44.7705,26250.0
2007-04-23 09:55:00,61.17,61.29,61.15,61.17,25350.0,44.7778,44.8657,44.7632,44.7778,25350.0
2007-04-23 10:00:00,61.15,61.33,61.04,61.25,57150.0,44.7632,44.8949,44.6827,44.8364,57150.0
2007-04-23 10:05:00,61.25,61.33,61.23,61.32,8550.0,44.8364,44.8949,44.8217,44.8876,8550.0
2007-04-23 10:10:00,61.33,61.37,61.31,61.35,22350.0,44.8949,44.9242,44.8803,44.9096,22350.0
2007-04-23 10:15:00,61.35,61.41,61.35,61.39,9750.0,44.9096,44.9535,44.9096,44.9389,9750.0
2007-04-23 10:20:00,61.4,61.44,61.35,61.4,13500.0,44.9462,44.9755,44.9096,44.9462,13500.0
2007-04-23 10:25:00,61.41,61.47,61.33,61.4,26550.0,44.9535,44.9974,44.8949,44.9462,26550.0
2007-04-23 10:30:00,61.39,61.45,61.33,61.45,16950.0,44.9389,44.9828,44.8949,44.9828,16950.0
2007-04-23 10:35:00,61.45,61.45,61.37,61.38,14400.0,44.9828,44.9828,44.9242,44.9315,14400.0
2007-04-23 10:40:00,61.38,61.4,61.33,61.38,13950.0,44.9315,44.9462,44.8949,44.9315,13950.0
2007-04-23 10:45:00,61.36,61.43,61.36,61.4,12450.0,44.9169,44.9681,44.9169,44.9462,12450.0
2007-04-23 10:50:00,61.41,61.41,61.35,61.38,20100.0,44.9535,44.9535,44.9096,44.9315,20100.0
2007-04-23 10:55:00,61.38,61.42,61.37,61.37,9600.0,44.9315,44.9608,44.9242,44.9242,9600.0
2007-04-23 11:00:00,61.4,61.49,61.37,61.49,17550.0,44.9462,45.0121,44.9242,45.0121,17550.0
2007-04-23 11:05:00,61.49,61.54,61.44,61.46,25500.0,45.0121,45.0487,44.9755,44.9901,25500.0
2007-04-23 11:10:00,61.47,61.47,61.44,61.44,2700.0,44.9974,44.9974,44.9755,44.9755,2700.0
2007-04-23 11:15:00,61.44,61.48,61.44,61.48,7650.0,44.9755,45.0047,44.9755,45.0047,7650.0
2007-04-23 11:20:00,61.48,61.49,61.45,61.48,5850.0,45.0047,45.0121,44.9828,45.0047,5850.0
2007-04-23 11:25:00,61.47,61.57,61.45,61.57,13800.0,44.9974,45.0706,44.9828,45.0706,13800.0
2007-04-23 11:30:00,61.57,61.57,61.39,61.41,23850.0,45.0706,45.0706,44.9389,44.9535,23850.0
2007-04-23 11:35:00,61.43,61.43,61.38,61.41,13500.0,44.9681,44.9681,44.9315,44.9535,13500.0
2007-04-23 11:40:00,61.41,61.41,61.37,61.39,18750.0,44.9535,44.9535,44.9242,44.9389,18750.0
2007-04-23 11:45:00,61.39,61.41,61.39,61.4,17400.0,44.9389,44.9535,44.9389,44.9462,17400.0
2007-04-23 11:50:00,61.4,61.44,61.4,61.44,5400.0,44.9462,44.9755,44.9462,44.9755,5400.0
2007-04-23 11:55:00,61.44,61.48,61.42,61.47,5100.0,44.9755,45.0047,44.9608,44.9974,5100.0
2007-04-23 12:00:00,61.49,61.49,61.4,61.42,10950.0,45.0121,45.0121,44.9462,44.9608,10950.0
2007-04-23 12:05:00,61.41,61.41,61.39,61.39,7050.0,44.9535,44.9535,44.9389,44.9389,7050.0
2007-04-23 12:10:00,61.39,61.43,61.39,61.39,8550.0,44.9389,44.9681,44.9389,44.9389,8550.0
2007-04-23 12:15:00,61.39,61.42,61.39,61.4,8100.0,44.9389,44.9608,44.9389,44.9462,8100.0
2007-04-23 12:20:00,61.41,61.44,61.4,61.42,4950.0,44.9535,44.9755,44.9462,44.9608,4950.0
2007-04-23 12:25:00,61.42,61.45,61.42,61.42,4500.0,44.9608,44.9828,44.9608,44.9608,4500.0
2007-04-23 12:30:00,61.43,61.45,61.41,61.41,6000.0,44.9681,44.9828,44.9535,44.9535,6000.0
2007-04-23 12:35:00,61.41,61.41,61.39,61.4,11850.0,44.9535,44.9535,44.9389,44.9462,11850.0
2007-04-23 12:40:00,61.4,61.41,61.39,61.4,13800.0,44.9462,44.9535,44.9389,44.9462,13800.0
2007-04-23 12:45:00,61.4,61.41,61.39,61.39,6750.0,44.9462,44.9535,44.9389,44.9389,6750.0
2007-04-23 12:50:00,61.39,61.39,61.35,61.37,6750.0,44.9389,44.9389,44.9096,44.9242,6750.0
2007-04-23 12:55:00,61.36,61.37,61.3,61.31,12750.0,44.9169,44.9242,44.873,44.8803,12750.0
2007-04-23 13:00:00,61.3,61.37,61.29,61.35,12300.0,44.873,44.9242,44.8657,44.9096,12300.0
2007-04-23 13:05:00,61.34,61.34,61.3,61.32,2700.0,44.9023,44.9023,44.873,44.8876,2700.0
2007-04-23 13:10:00,61.32,61.32,61.29,61.32,12450.0,44.8876,44.8876,44.8657,44.8876,12450.0
2007-04-23 13:15:00,61.3,61.31,61.27,61.3,10050.0,44.873,44.8803,44.851,44.873,10050.0
2007-04-23 13:20:00,61.3,61.3,61.27,61.27,13950.0,44.873,44.873,44.851,44.851,13950.0
2007-04-23 13:25:00,61.27,61.27,61.21,61.24,12900.0,44.851,44.851,44.8071,44.8291,12900.0
2007-04-23 13:30:00,61.24,61.25,61.21,61.22,6900.0,44.8291,44.8364,44.8071,44.8144,6900.0
2007-04-23 13:35:00,61.22,61.28,61.22,61.23,20250.0,44.8144,44.8583,44.8144,44.8217,20250.0
2007-04-23 13:40:00,61.23,61.25,61.06,61.16,39900.0,44.8217,44.8364,44.6973,44.7705,39900.0
2007-04-23 13:45:00,61.15,61.16,61.1,61.1,7950.0,44.7632,44.7705,44.7266,44.7266,7950.0
2007-04-23 13:50:00,61.08,61.11,61.03,61.03,11550.0,44.7119,44.7339,44.6753,44.6753,11550.0
2007-04-23 13:55:00,61.04,61.09,61.04,61.07,6900.0,44.6827,44.7193,44.6827,44.7046,6900.0
2007-04-23 14:00:00,61.05,61.15,61.02,61.11,32550.0,44.69,44.7632,44.668,44.7339,32550.0
2007-04-23 14:05:00,61.09,61.13,61.09,61.1,10800.0,44.7193,44.7485,44.7193,44.7266,10800.0
2007-04-23 14:10:00,61.1,61.11,61.08,61.1,15150.0,44.7266,44.7339,44.7119,44.7266,15150.0
2007-04-23 14:15:00,61.11,61.11,61.07,61.11,11400.0,44.7339,44.7339,44.7046,44.7339,11400.0
2007-04-23 14:20:00,61.08,61.09,61.07,61.07,6150.0,44.7119,44.7193,44.7046,44.7046,6150.0
2007-04-23 14:25:00,61.08,61.12,61.08,61.12,11850.0,44.7119,44.7412,44.7119,44.7412,11850.0
2007-04-23 14:30:00,61.11,61.19,61.11,61.17,15600.0,44.7339,44.7925,44.7339,44.7778,15600.0
2007-04-23 14:35:00,61.17,61.19,61.12,61.13,9600.0,44.7778,44.7925,44.7412,44.7485,9600.0
2007-04-23 14:40:00,61.13,61.13,61.05,61.11,25500.0,44.7485,44.7485,44.69,44.7339,25500.0
2007-04-23 14:45:00,61.09,61.17,61.07,61.17,18600.0,44.7193,44.7778,44.7046,44.7778,18600.0
2007-04-23 14:50:00,61.15,61.15,61.07,61.11,19050.0,44.7632,44.7632,44.7046,44.7339,19050.0
2007-04-23 14:55:00,61.11,61.13,61.11,61.13,8400.0,44.7339,44.7485,44.7339,44.7485,8400.0
2007-04-23 15:00:00,61.12,61.13,61.09,61.13,17400.0,44.7412,44.7485,44.7193,44.7485,17400.0
2007-04-23 15:05:00,61.13,61.21,61.12,61.2,29550.0,44.7485,44.8071,44.7412,44.7998,29550.0
2007-04-23 15:10:00,61.2,61.22,61.15,61.15,14250.0,44.7998,44.8144,44.7632,44.7632,14250.0
2007-04-23 15:15:00,61.16,61.21,61.15,61.17,15900.0,44.7705,44.8071,44.7632,44.7778,15900.0
2007-04-23 15:20:00,61.17,61.18,61.13,61.17,24300.0,44.7778,44.7851,44.7485,44.7778,24300.0
2007-04-23 15:25:00,61.17,61.17,61.12,61.16,34950.0,44.7778,44.7778,44.7412,44.7705,34950.0
2007-04-23 15:30:00,61.16,61.16,61.11,61.12,28800.0,44.7705,44.7705,44.7339,44.7412,28800.0
2007-04-23 15:35:00,61.13,61.15,61.11,61.14,16050.0,44.7485,44.7632,44.7339,44.7559,16050.0
2007-04-23 15:40:00,61.13,61.14,61.09,61.09,17850.0,44.7485,44.7559,44.7193,44.7193,17850.0
2007-04-23 15:45:00,61.1,61.21,61.1,61.21,52500.0,44.7266,44.8071,44.7266,44.8071,52500.0
2007-04-23 15:50:00,61.21,61.21,61.12,61.21,45750.0,44.8071,44.8071,44.7412,44.8071,45750.0
2007-04-23 15:55:00,61.2,61.26,61.13,61.15,58800.0,44.7998,44.8437,44.7485,44.7632,58800.0
2007-04-24 09:30:00,62.53,62.67,61.65,61.83,103050.0,45.7734,45.8759,45.1292,45.261,103050.0
2007-04-24 09:35:00,61.71,62.17,61.34,61.55,114600.0,45.1731,45.5098,44.9023,45.056,114600.0
2007-04-24 09:40:00,61.52,61.78,61.3,61.39,110250.0,45.034,45.2244,44.873,44.9389,110250.0
2007-04-24 09:45:00,61.46,61.47,61.33,61.36,34950.0,44.9901,44.9974,44.8949,44.9169,34950.0
2007-04-24 09:50:00,61.34,61.45,61.11,61.15,34500.0,44.9023,44.9828,44.7339,44.7632,34500.0
2007-04-24 09:55:00,61.13,61.32,61.13,61.22,29550.0,44.7485,44.8876,44.7485,44.8144,29550.0
2007-04-24 10:00:00,61.27,61.27,60.85,60.94,62400.0,44.851,44.851,44.5436,44.6095,62400.0
2007-04-24 10:05:00,60.94,61.09,60.73,60.73,63450.0,44.6095,44.7193,44.4557,44.4557,63450.0
2007-04-24 10:10:00,60.74,60.83,60.72,60.78,57150.0,44.463,44.5289,44.4484,44.4923,57150.0
2007-04-24 10:15:00,60.8,61.0,60.79,60.91,46350.0,44.507,44.6534,44.4997,44.5875,46350.0
2007-04-24 10:20:00,60.85,60.9,60.45,60.48,45000.0,44.5436,44.5802,44.2508,44.2727,45000.0
2007-04-24 10:25:00,60.49,60.5,60.35,60.39,32100.0,44.28,44.2874,44.1776,44.2068,32100.0
2007-04-24 10:30:00,60.38,60.47,60.29,60.41,40800.0,44.1995,44.2654,44.1336,44.2215,40800.0
2007-04-24 10:35:00,60.44,60.58,60.34,60.46,40350.0,44.2434,44.3459,44.1702,44.2581,40350.0
2007-04-24 10:40:00,60.49,60.49,60.27,60.44,48750.0,44.28,44.28,44.119,44.2434,48750.0
2007-04-24 10:45:00,60.44,60.46,60.37,60.41,21900.0,44.2434,44.2581,44.1922,44.2215,21900.0
2007-04-24 10:50:00,60.43,60.46,60.29,60.39,19800.0,44.2361,44.2581,44.1336,44.2068,19800.0
2007-04-24 10:55:00,60.4,60.44,60.37,60.39,5100.0,44.2142,44.2434,44.1922,44.2068,5100.0
2007-04-24 11:00:00,60.37,60.41,60.35,60.41,8100.0,44.1922,44.2215,44.1776,44.2215,8100.0
2007-04-24 11:05:00,60.42,60.48,60.31,60.47,27600.0,44.2288,44.2727,44.1483,44.2654,27600.0
2007-04-24 11:10:00,60.43,60.55,60.41,60.47,18600.0,44.2361,44.324,44.2215,44.2654,18600.0
2007-04-24 11:15:00,60.48,60.78,60.48,60.73,61950.0,44.2727,44.4923,44.2727,44.4557,61950.0
2007-04-24 11:20:00,60.72,60.78,60.67,60.74,38250.0,44.4484,44.4923,44.4118,44.463,38250.0
2007-04-24 11:25:00,60.78,60.86,60.75,60.86,12150.0,44.4923,44.5509,44.4704,44.5509,12150.0
2007-04-24 11:30:00,60.85,60.9,60.73,60.74,19200.0,44.5436,44.5802,44.4557,44.463,19200.0
2007-04-24 11:35:00,60.74,60.76,60.68,60.69,22650.0,44.463,44.4777,44.4191,44.4264,22650.0
2007-04-24 11:40:00,60.7,60.7,60.63,60.63,16200.0,44.4338,44.4338,44.3825,44.3825,16200.0
2007-04-24 11:45:00,60.65,60.67,60.64,60.67,7650.0,44.3972,44.4118,44.3898,44.4118,7650.0
2007-04-24 11:50:00,60.65,60.69,60.63,60.65,9150.0,44.3972,44.4264,44.3825,44.3972,9150.0
2007-04-24 11:55:00,60.65,60.67,60.65,60.66,5250.0,44.3972,44.4118,44.3972,44.4045,5250.0
2007-04-24 12:00:00,60.65,60.67,60.61,60.65,12150.0,44.3972,44.4118,44.3679,44.3972,12150.0
2007-04-24 12:05:00,60.66,60.67,60.63,60.66,11400.0,44.4045,44.4118,44.3825,44.4045,11400.0
2007-04-24 12:10:00,60.65,60.7,60.65,60.67,20400.0,44.3972,44.4338,44.3972,44.4118,20400.0
2007-04-24 12:15:00,60.67,60.67,60.61,60.63,13500.0,44.4118,44.4118,44.3679,44.3825,13500.0
2007-04-24 12:20:00,60.63,60.64,60.62,60.63,6000.0,44.3825,44.3898,44.3752,44.3825,6000.0
2007-04-24 12:25:00,60.63,60.67,60.63,60.66,19200.0,44.3825,44.4118,44.3825,44.4045,19200.0
2007-04-24 12:30:00,60.65,60.68,60.63,60.63,33600.0,44.3972,44.4191,44.3825,44.3825,33600.0
2007-04-24 12:35:00,60.65,60.67,60.62,60.62,7500.0,44.3972,44.4118,44.3752,44.3752,7500.0
2007-04-24 12:40:00,60.63,60.63,60.41,60.46,37800.0,44.3825,44.3825,44.2215,44.2581,37800.0
2007-04-24 12:45:00,60.47,60.55,60.39,60.51,15900.0,44.2654,44.324,44.2068,44.2947,15900.0
2007-04-24 12:50:00,60.51,60.51,60.33,60.39,23550.0,44.2947,44.2947,44.1629,44.2068,23550.0
2007-04-24 12:55:00,60.39,60.41,60.28,60.41,14100.0,44.2068,44.2215,44.1263,44.2215,14100.0
2007-04-24 13:00:00,60.41,60.46,60.33,60.33,14100.0,44.2215,44.2581,44.1629,44.1629,14100.0
2007-04-24 13:05:00,60.33,60.37,60.27,60.33,16650.0,44.1629,44.1922,44.119,44.1629,16650.0
2007-04-24 13:10:00,60.35,60.37,60.32,60.32,7800.0,44.1776,44.1922,44.1556,44.1556,7800.0
2007-04-24 13:15:00,60.31,60.33,60.3,60.33,9750.0,44.1483,44.1629,44.141,44.1629,9750.0
2007-04-24 13:20:00,60.31,60.33,60.23,60.26,19050.0,44.1483,44.1629,44.0897,44.1117,19050.0
2007-04-24 13:25:00,60.27,60.35,60.27,60.35,22050.0,44.119,44.1776,44.119,44.1776,22050.0
2007-04-24 13:30:00,60.35,60.4,60.33,60.34,28350.0,44.1776,44.2142,44.1629,44.1702,28350.0
2007-04-24 13:35:00,60.37,60.4,60.23,60.34,21300.0,44.1922,44.2142,44.0897,44.1702,21300.0
2007-04-24 13:40:00,60.33,60.39,60.28,60.28,7950.0,44.1629,44.2068,44.1263,44.1263,7950.0
2007-04-24 13:45:00,60.27,60.41,60.17,60.31,23550.0,44.119,44.2215,44.0458,44.1483,23550.0
2007-04-24 13:50:00,60.27,60.33,60.24,60.31,14250.0,44.119,44.1629,44.097,44.1483,14250.0
2007-04-24 13:55:00,60.32,60.4,60.32,60.37,6000.0,44.1556,44.2142,44.1556,44.1922,6000.0
2007-04-24 14:00:00,60.4,60.43,60.39,60.43,5400.0,44.2142,44.2361,44.2068,44.2361,5400.0
2007-04-24 14:05:00,60.39,60.47,60.39,60.45,21150.0,44.2068,44.2654,44.2068,44.2508,21150.0
2007-04-24 14:10:00,60.47,60.6,60.43,60.53,22800.0,44.2654,44.3606,44.2361,44.3093,22800.0
2007-04-24 14:15:00,60.52,60.53,60.45,60.5,13800.0,44.302,44.3093,44.2508,44.2874,13800.0
2007-04-24 14:20:00,60.47,60.49,60.33,60.35,49350.0,44.2654,44.28,44.1629,44.1776,49350.0
2007-04-24 14:25:00,60.35,60.45,60.27,60.35,15750.0,44.1776,44.2508,44.119,44.1776,15750.0
2007-04-24 14:30:00,60.37,60.37,60.32,60.32,8400.0,44.1922,44.1922,44.1556,44.1556,8400.0
2007-04-24 14:35:00,60.32,60.42,60.32,60.39,21000.0,44.1556,44.2288,44.1556,44.2068,21000.0
2007-04-24 14:40:00,60.38,60.4,60.33,60.33,19800.0,44.1995,44.2142,44.1629,44.1629,19800.0
2007-04-24 14:45:00,60.33,60.36,60.25,60.36,19650.0,44.1629,44.1849,44.1044,44.1849,19650.0
2007-04-24 14:50:00,60.37,60.37,60.27,60.35,17400.0,44.1922,44.1922,44.119,44.1776,17400.0
2007-04-24 14:55:00,60.38,60.4,60.32,60.4,10500.0,44.1995,44.2142,44.1556,44.2142,10500.0
2007-04-24 15:00:00,60.37,60.38,60.33,60.37,27900.0,44.1922,44.1995,44.1629,44.1922,27900.0
2007-04-24 15:05:00,60.37,60.49,60.35,60.39,57450.0,44.1922,44.28,44.1776,44.2068,57450.0
2007-04-24 15:10:00,60.39,60.4,60.28,60.36,23550.0,44.2068,44.2142,44.1263,44.1849,23550.0
2007-04-24 15:15:00,60.36,60.4,60.31,60.34,19200.0,44.1849,44.2142,44.1483,44.1702,19200.0
2007-04-24 15:20:00,60.34,60.4,60.33,60.35,16050.0,44.1702,44.2142,44.1629,44.1776,16050.0
2007-04-24 15:25:00,60.35,60.37,60.32,60.33,30300.0,44.1776,44.1922,44.1556,44.1629,30300.0
2007-04-24 15:30:00,60.33,60.37,60.33,60.35,25200.0,44.1629,44.1922,44.1629,44.1776,25200.0
2007-04-24 15:35:00,60.37,60.37,60.33,60.33,21000.0,44.1922,44.1922,44.1629,44.1629,21000.0
2007-04-24 15:40:00,60.33,60.34,60.15,60.21,36000.0,44.1629,44.1702,44.0312,44.0751,36000.0
2007-04-24 15:45:00,60.25,60.27,60.16,60.17,28200.0,44.1044,44.119,44.0385,44.0458,28200.0
2007-04-24 15:50:00,60.17,60.26,60.16,60.19,40050.0,44.0458,44.1117,44.0385,44.0604,40050.0
2007-04-24 15:55:00,60.19,60.2,60.11,60.13,93000.0,44.0604,44.0678,44.0019,44.0165,93000.0
2007-04-25 09:30:00,60.31,60.8,60.31,60.63,109050.0,44.1483,44.507,44.1483,44.3825,109050.0
2007-04-25 09:35:00,60.63,60.63,60.39,60.45,62550.0,44.3825,44.3825,44.2068,44.2508,62550.0
2007-04-25 09:40:00,60.45,60.48,60.23,60.38,72900.0,44.2508,44.2727,44.0897,44.1995,72900.0
2007-04-25 09:45:00,60.39,60.43,60.18,60.25,105300.0,44.2068,44.2361,44.0531,44.1044,105300.0
2007-04-25 09:50:00,60.25,60.28,60.1,60.1,64350.0,44.1044,44.1263,43.9946,43.9946,64350.0
2007-04-25 09:55:00,60.1,60.14,60.03,60.03,45900.0,43.9946,44.0238,43.9433,43.9433,45900.0
2007-04-25 10:00:00,60.03,60.17,59.87,59.96,54150.0,43.9433,44.0458,43.8262,43.8921,54150.0
2007-04-25 10:05:00,59.91,59.96,59.73,59.86,39750.0,43.8555,43.8921,43.7237,43.8189,39750.0
2007-04-25 10:10:00,59.82,59.87,59.7,59.73,41550.0,43.7896,43.8262,43.7017,43.7237,41550.0
2007-04-25 10:15:00,59.74,59.86,59.67,59.73,32700.0,43.731,43.8189,43.6798,43.7237,32700.0
2007-04-25 10:20:00,59.68,59.82,59.68,59.82,27750.0,43.6871,43.7896,43.6871,43.7896,27750.0
2007-04-25 10:25:00,59.78,59.83,59.7,59.83,16050.0,43.7603,43.7969,43.7017,43.7969,16050.0
2007-04-25 10:30:00,59.83,60.01,59.81,60.01,36450.0,43.7969,43.9287,43.7823,43.9287,36450.0
2007-04-25 10:35:00,60.01,60.02,59.91,59.95,33750.0,43.9287,43.936,43.8555,43.8848,33750.0
2007-04-25 10:40:00,59.94,59.95,59.89,59.93,10050.0,43.8774,43.8848,43.8408,43.8701,10050.0
2007-04-25 10:45:00,59.92,59.98,59.9,59.97,25200.0,43.8628,43.9067,43.8482,43.8994,25200.0
2007-04-25 10:50:00,59.93,60.0,59.93,59.97,33750.0,43.8701,43.9214,43.8701,43.8994,33750.0
2007-04-25 10:55:00,59.98,60.0,59.95,59.98,31800.0,43.9067,43.9214,43.8848,43.9067,31800.0
2007-04-25 11:00:00,59.99,60.0,59.95,59.96,14100.0,43.914,43.9214,43.8848,43.8921,14100.0
2007-04-25 11:05:00,59.97,59.97,59.86,59.87,37350.0,43.8994,43.8994,43.8189,43.8262,37350.0
2007-04-25 11:10:00,59.87,59.97,59.86,59.97,19350.0,43.8262,43.8994,43.8189,43.8994,19350.0
2007-04-25 11:15:00,59.97,59.99,59.88,59.93,29250.0,43.8994,43.914,43.8335,43.8701,29250.0
2007-04-25 11:20:00,59.93,59.97,59.93,59.96,11400.0,43.8701,43.8994,43.8701,43.8921,11400.0
2007-04-25 11:25:00,59.97,60.12,59.91,59.94,54750.0,43.8994,44.0092,43.8555,43.8774,54750.0
2007-04-25 11:30:00,59.95,60.09,59.93,59.99,24750.0,43.8848,43.9872,43.8701,43.914,24750.0
2007-04-25 11:35:00,59.99,59.99,59.88,59.88,20550.0,43.914,43.914,43.8335,43.8335,20550.0
2007-04-25 11:40:00,59.9,60.0,59.89,59.97,17550.0,43.8482,43.9214,43.8408,43.8994,17550.0
2007-04-25 11:45:00,59.97,59.99,59.91,59.95,14700.0,43.8994,43.914,43.8555,43.8848,14700.0
2007-04-25 11:50:00,59.96,60.05,59.93,60.03,19350.0,43.8921,43.958,43.8701,43.9433,19350.0
2007-04-25 11:55:00,60.07,60.07,59.96,60.0,27600.0,43.9726,43.9726,43.8921,43.9214,27600.0
2007-04-25 12:00:00,59.98,60.0,59.97,60.0,17400.0,43.9067,43.9214,43.8994,43.9214,17400.0
2007-04-25 12:05:00,60.0,60.0,59.93,59.94,20250.0,43.9214,43.9214,43.8701,43.8774,20250.0
2007-04-25 12:10:00,59.95,60.01,59.94,60.0,9900.0,43.8848,43.9287,43.8774,43.9214,9900.0
2007-04-25 12:15:00,60.01,60.01,59.94,59.97,24450.0,43.9287,43.9287,43.8774,43.8994,24450.0
2007-04-25 12:20:00,59.97,60.03,59.97,60.03,11100.0,43.8994,43.9433,43.8994,43.9433,11100.0
2007-04-25 12:25:00,60.03,60.03,59.99,60.0,20250.0,43.9433,43.9433,43.914,43.9214,20250.0
2007-04-25 12:30:00,60.01,60.01,59.99,59.99,12000.0,43.9287,43.9287,43.914,43.914,12000.0
2007-04-25 12:35:00,59.98,60.01,59.97,60.01,5100.0,43.9067,43.9287,43.8994,43.9287,5100.0
2007-04-25 12:40:00,60.01,60.07,60.01,60.05,15000.0,43.9287,43.9726,43.9287,43.958,15000.0
2007-04-25 12:45:00,60.05,60.05,60.0,60.0,22650.0,43.958,43.958,43.9214,43.9214,22650.0
2007-04-25 12:50:00,60.02,60.05,60.01,60.03,11100.0,43.936,43.958,43.9287,43.9433,11100.0
2007-04-25 12:55:00,60.02,60.03,60.02,60.03,20700.0,43.936,43.9433,43.936,43.9433,20700.0
2007-04-25 13:00:00,60.03,60.07,60.02,60.06,31650.0,43.9433,43.9726,43.936,43.9653,31650.0
2007-04-25 13:05:00,60.07,60.1,60.06,60.07,24750.0,43.9726,43.9946,43.9653,43.9726,24750.0
2007-04-25 13:10:00,60.07,60.07,60.05,60.07,9450.0,43.9726,43.9726,43.958,43.9726,9450.0
2007-04-25 13:15:00,60.08,60.11,60.03,60.03,32100.0,43.9799,44.0019,43.9433,43.9433,32100.0
2007-04-25 13:20:00,60.02,60.05,60.01,60.02,18450.0,43.936,43.958,43.9287,43.936,18450.0
2007-04-25 13:25:00,60.03,60.05,59.97,59.99,19950.0,43.9433,43.958,43.8994,43.914,19950.0
2007-04-25 13:30:00,60.0,60.01,59.97,60.01,11850.0,43.9214,43.9287,43.8994,43.9287,11850.0
2007-04-25 13:35:00,60.01,60.02,60.01,60.01,8100.0,43.9287,43.936,43.9287,43.9287,8100.0
2007-04-25 13:40:00,60.03,60.03,59.99,60.03,11550.0,43.9433,43.9433,43.914,43.9433,11550.0
2007-04-25 13:45:00,60.03,60.04,59.99,60.02,20850.0,43.9433,43.9506,43.914,43.936,20850.0
2007-04-25 13:50:00,60.03,60.05,60.0,60.01,12450.0,43.9433,43.958,43.9214,43.9287,12450.0
2007-04-25 13:55:00,60.03,60.03,60.01,60.03,29250.0,43.9433,43.9433,43.9287,43.9433,29250.0
2007-04-25 14:00:00,60.01,60.02,59.96,59.99,16200.0,43.9287,43.936,43.8921,43.914,16200.0
2007-04-25 14:05:00,59.99,60.02,59.93,60.0,66600.0,43.914,43.936,43.8701,43.9214,66600.0
2007-04-25 14:10:00,60.0,60.02,59.98,60.0,24150.0,43.9214,43.936,43.9067,43.9214,24150.0
2007-04-25 14:15:00,60.01,60.01,59.99,60.0,12900.0,43.9287,43.9287,43.914,43.9214,12900.0
2007-04-25 14:20:00,59.99,60.03,59.97,60.03,21600.0,43.914,43.9433,43.8994,43.9433,21600.0
2007-04-25 14:25:00,60.03,60.07,60.02,60.03,23550.0,43.9433,43.9726,43.936,43.9433,23550.0
2007-04-25 14:30:00,60.03,60.05,60.03,60.04,39150.0,43.9433,43.958,43.9433,43.9506,39150.0
2007-04-25 14:35:00,60.05,60.07,60.05,60.05,26850.0,43.958,43.9726,43.958,43.958,26850.0
2007-04-25 14:40:00,60.05,60.11,60.03,60.03,52650.0,43.958,44.0019,43.9433,43.9433,52650.0
2007-04-25 14:45:00,60.03,60.09,60.03,60.07,45150.0,43.9433,43.9872,43.9433,43.9726,45150.0
2007-04-25 14:50:00,60.06,60.07,60.05,60.05,38250.0,43.9653,43.9726,43.958,43.958,38250.0
2007-04-25 14:55:00,60.06,60.07,60.03,60.03,63300.0,43.9653,43.9726,43.9433,43.9433,63300.0
2007-04-25 15:00:00,60.03,60.09,60.03,60.08,42000.0,43.9433,43.9872,43.9433,43.9799,42000.0
2007-04-25 15:05:00,60.08,60.09,59.99,60.03,57450.0,43.9799,43.9872,43.914,43.9433,57450.0
2007-04-25 15:10:00,60.03,60.03,59.96,59.99,30600.0,43.9433,43.9433,43.8921,43.914,30600.0
2007-04-25 15:15:00,59.99,60.09,59.99,60.06,20100.0,43.914,43.9872,43.914,43.9653,20100.0
2007-04-25 15:20:00,60.06,60.11,60.06,60.11,23250.0,43.9653,44.0019,43.9653,44.0019,23250.0
2007-04-25 15:25:00,60.1,60.1,60.06,60.06,48900.0,43.9946,43.9946,43.9653,43.9653,48900.0
2007-04-25 15:30:00,60.06,60.11,59.99,60.0,58650.0,43.9653,44.0019,43.914,43.9214,58650.0
2007-04-25 15:35:00,59.99,60.13,59.95,60.13,51750.0,43.914,44.0165,43.8848,44.0165,51750.0
2007-04-25 15:40:00,60.13,60.15,60.07,60.12,35700.0,44.0165,44.0312,43.9726,44.0092,35700.0
2007-04-25 15:45:00,60.13,60.13,60.08,60.09,32550.0,44.0165,44.0165,43.9799,43.9872,32550.0
2007-04-25 15:50:00,60.09,60.09,60.01,60.02,49350.0,43.9872,43.9872,43.9287,43.936,49350.0
2007-04-25 15:55:00,60.03,60.07,59.97,59.98,159600.0,43.9433,43.9726,43.8994,43.9067,159600.0
2007-04-26 09:30:00,59.47,60.3,59.47,60.21,41250.0,43.5334,44.141,43.5334,44.0751,41250.0
2007-04-26 09:35:00,60.21,60.24,60.01,60.2,32400.0,44.0751,44.097,43.9287,44.0678,32400.0
2007-04-26 09:40:00,60.2,60.25,60.11,60.16,22650.0,44.0678,44.1044,44.0019,44.0385,22650.0
2007-04-26 09:45:00,60.17,60.17,60.03,60.13,20100.0,44.0458,44.0458,43.9433,44.0165,20100.0
2007-04-26 09:50:00,60.15,60.15,60.05,60.07,15900.0,44.0312,44.0312,43.958,43.9726,15900.0
2007-04-26 09:55:00,60.09,60.09,60.03,60.09,14700.0,43.9872,43.9872,43.9433,43.9872,14700.0
2007-04-26 10:00:00,60.08,60.16,60.03,60.04,20400.0,43.9799,44.0385,43.9433,43.9506,20400.0
2007-04-26 10:05:00,60.03,60.09,60.01,60.09,173550.0,43.9433,43.9872,43.9287,43.9872,173550.0
2007-04-26 10:10:00,60.09,60.13,59.99,60.02,34650.0,43.9872,44.0165,43.914,43.936,34650.0
2007-04-26 10:15:00,60.02,60.05,59.97,60.02,22350.0,43.936,43.958,43.8994,43.936,22350.0
2007-04-26 10:20:00,60.03,60.03,59.91,60.0,28350.0,43.9433,43.9433,43.8555,43.9214,28350.0
2007-04-26 10:25:00,60.0,60.02,59.95,59.95,19500.0,43.9214,43.936,43.8848,43.8848,19500.0
2007-04-26 10:30:00,59.95,59.99,59.93,59.93,16050.0,43.8848,43.914,43.8701,43.8701,16050.0
2007-04-26 10:35:00,59.92,60.0,59.91,59.99,40950.0,43.8628,43.9214,43.8555,43.914,40950.0
2007-04-26 10:40:00,59.99,60.07,59.99,60.07,33300.0,43.914,43.9726,43.914,43.9726,33300.0
2007-04-26 10:45:00,60.08,60.11,59.92,59.97,35100.0,43.9799,44.0019,43.8628,43.8994,35100.0
2007-04-26 10:50:00,59.98,59.99,59.94,59.97,11400.0,43.9067,43.914,43.8774,43.8994,11400.0
2007-04-26 10:55:00,59.97,60.03,59.97,60.01,27450.0,43.8994,43.9433,43.8994,43.9287,27450.0
2007-04-26 11:00:00,60.01,60.03,59.99,60.0,18450.0,43.9287,43.9433,43.914,43.9214,18450.0
2007-04-26 11:05:00,60.0,60.08,59.99,60.01,22200.0,43.9214,43.9799,43.914,43.9287,22200.0
2007-04-26 11:10:00,60.02,60.1,60.01,60.09,16800.0,43.936,43.9946,43.9287,43.9872,16800.0
2007-04-26 11:15:00,60.09,60.09,60.04,60.04,12450.0,43.9872,43.9872,43.9506,43.9506,12450.0
2007-04-26 11:20:00,60.04,60.08,60.04,60.07,14700.0,43.9506,43.9799,43.9506,43.9726,14700.0
2007-04-26 11:25:00,60.07,60.14,60.07,60.08,24900.0,43.9726,44.0238,43.9726,43.9799,24900.0
2007-04-26 11:30:00,60.09,60.09,60.05,60.07,15750.0,43.9872,43.9872,43.958,43.9726,15750.0
2007-04-26 11:35:00,60.07,60.13,60.06,60.11,20700.0,43.9726,44.0165,43.9653,44.0019,20700.0
2007-04-26 11:40:00,60.11,60.13,60.09,60.13,15300.0,44.0019,44.0165,43.9872,44.0165,15300.0
2007-04-26 11:45:00,60.13,60.14,60.09,60.11,29250.0,44.0165,44.0238,43.9872,44.0019,29250.0
2007-04-26 11:50:00,60.12,60.13,60.09,60.1,16350.0,44.0092,44.0165,43.9872,43.9946,16350.0
2007-04-26 11:55:00,60.1,60.1,60.03,60.06,32700.0,43.9946,43.9946,43.9433,43.9653,32700.0
2007-04-26 12:00:00,60.06,60.09,60.03,60.08,13050.0,43.9653,43.9872,43.9433,43.9799,13050.0
2007-04-26 12:05:00,60.09,60.13,60.07,60.12,11700.0,43.9872,44.0165,43.9726,44.0092,11700.0
2007-04-26 12:10:00,60.13,60.13,60.03,60.04,51450.0,44.0165,44.0165,43.9433,43.9506,51450.0
2007-04-26 12:15:00,60.04,60.09,60.03,60.09,9000.0,43.9506,43.9872,43.9433,43.9872,9000.0
2007-04-26 12:20:00,60.08,60.12,60.08,60.08,20100.0,43.9799,44.0092,43.9799,43.9799,20100.0
2007-04-26 12:25:00,60.08,60.09,60.03,60.03,15450.0,43.9799,43.9872,43.9433,43.9433,15450.0
2007-04-26 12:30:00,60.03,60.05,60.02,60.05,19350.0,43.9433,43.958,43.936,43.958,19350.0
2007-04-26 12:35:00,60.05,60.07,60.03,60.05,12000.0,43.958,43.9726,43.9433,43.958,12000.0
2007-04-26 12:40:00,60.05,60.05,60.0,60.0,12750.0,43.958,43.958,43.9214,43.9214,12750.0
2007-04-26 12:45:00,60.0,60.0,59.97,59.99,21450.0,43.9214,43.9214,43.8994,43.914,21450.0
2007-04-26 12:50:00,59.99,60.01,59.96,59.96,17850.0,43.914,43.9287,43.8921,43.8921,17850.0
2007-04-26 12:55:00,59.96,59.97,59.95,59.97,7800.0,43.8921,43.8994,43.8848,43.8994,7800.0
2007-04-26 13:00:00,59.97,60.07,59.97,60.05,23700.0,43.8994,43.9726,43.8994,43.958,23700.0
2007-04-26 13:05:00,60.05,60.07,60.03,60.07,8850.0,43.958,43.9726,43.9433,43.9726,8850.0
2007-04-26 13:10:00,60.07,60.11,60.07,60.1,12750.0,43.9726,44.0019,43.9726,43.9946,12750.0
2007-04-26 13:15:00,60.1,60.17,60.1,60.17,16500.0,43.9946,44.0458,43.9946,44.0458,16500.0
2007-04-26 13:20:00,60.17,60.17,60.04,60.06,41250.0,44.0458,44.0458,43.9506,43.9653,41250.0
2007-04-26 13:25:00,60.06,60.07,60.03,60.05,12900.0,43.9653,43.9726,43.9433,43.958,12900.0
2007-04-26 13:30:00,60.05,60.07,60.03,60.07,10200.0,43.958,43.9726,43.9433,43.9726,10200.0
2007-04-26 13:35:00,60.07,60.08,60.05,60.07,8400.0,43.9726,43.9799,43.958,43.9726,8400.0
2007-04-26 13:40:00,60.07,60.07,60.01,60.05,18600.0,43.9726,43.9726,43.9287,43.958,18600.0
2007-04-26 13:45:00,60.06,60.09,60.02,60.03,21450.0,43.9653,43.9872,43.936,43.9433,21450.0
2007-04-26 13:50:00,60.03,60.04,60.01,60.03,13050.0,43.9433,43.9506,43.9287,43.9433,13050.0
2007-04-26 13:55:00,60.03,60.05,60.01,60.01,10950.0,43.9433,43.958,43.9287,43.9287,10950.0
2007-04-26 14:00:00,60.02,60.02,59.99,59.99,19650.0,43.936,43.936,43.914,43.914,19650.0
2007-04-26 14:05:00,60.0,60.05,60.0,60.05,11100.0,43.9214,43.958,43.9214,43.958,11100.0
2007-04-26 14:10:00,60.05,60.11,60.05,60.09,19500.0,43.958,44.0019,43.958,43.9872,19500.0
2007-04-26 14:15:00,60.09,60.17,60.09,60.14,18600.0,43.9872,44.0458,43.9872,44.0238,18600.0
2007-04-26 14:20:00,60.13,60.17,60.13,60.13,16500.0,44.0165,44.0458,44.0165,44.0165,16500.0
2007-04-26 14:25:00,60.14,60.17,60.13,60.17,14100.0,44.0238,44.0458,44.0165,44.0458,14100.0
2007-04-26 14:30:00,60.16,60.17,60.1,60.15,21600.0,44.0385,44.0458,43.9946,44.0312,21600.0
2007-04-26 14:35:00,60.14,60.17,60.13,60.15,23250.0,44.0238,44.0458,44.0165,44.0312,23250.0
2007-04-26 14:40:00,60.17,60.25,60.16,60.23,22950.0,44.0458,44.1044,44.0385,44.0897,22950.0
2007-04-26 14:45:00,60.23,60.27,60.22,60.25,23250.0,44.0897,44.119,44.0824,44.1044,23250.0
2007-04-26 14:50:00,60.26,60.27,60.22,60.23,18750.0,44.1117,44.119,44.0824,44.0897,18750.0
2007-04-26 14:55:00,60.22,60.23,60.21,60.23,12450.0,44.0824,44.0897,44.0751,44.0897,12450.0
2007-04-26 15:00:00,60.22,60.25,60.2,60.2,28650.0,44.0824,44.1044,44.0678,44.0678,28650.0
2007-04-26 15:05:00,60.2,60.27,60.2,60.27,30450.0,44.0678,44.119,44.0678,44.119,30450.0
2007-04-26 15:10:00,60.27,60.33,60.26,60.31,40950.0,44.119,44.1629,44.1117,44.1483,40950.0
2007-04-26 15:15:00,60.31,60.33,60.29,60.33,20550.0,44.1483,44.1629,44.1336,44.1629,20550.0
2007-04-26 15:20:00,60.34,60.39,60.33,60.39,35700.0,44.1702,44.2068,44.1629,44.2068,35700.0
2007-04-26 15:25:00,60.39,60.44,60.39,60.42,42600.0,44.2068,44.2434,44.2068,44.2288,42600.0
2007-04-26 15:30:00,60.43,60.44,60.41,60.43,19500.0,44.2361,44.2434,44.2215,44.2361,19500.0
2007-04-26 15:35:00,60.43,60.48,60.41,60.41,25050.0,44.2361,44.2727,44.2215,44.2215,25050.0
2007-04-26 15:40:00,60.41,60.41,60.37,60.39,25500.0,44.2215,44.2215,44.1922,44.2068,25500.0
2007-04-26 15:45:00,60.39,60.44,60.37,60.42,18300.0,44.2068,44.2434,44.1922,44.2288,18300.0
2007-04-26 15:50:00,60.43,60.43,60.37,60.41,35100.0,44.2361,44.2361,44.1922,44.2215,35100.0
2007-04-26 15:55:00,60.41,60.45,60.35,60.45,57450.0,44.2215,44.2508,44.1776,44.2508,57450.0
2007-04-27 09:30:00,60.39,60.77,60.35,60.77,38250.0,44.2068,44.485,44.1776,44.485,38250.0
2007-04-27 09:35:00,60.77,60.97,60.76,60.89,40950.0,44.485,44.6314,44.4777,44.5729,40950.0
2007-04-27 09:40:00,60.89,61.13,60.8,60.99,40500.0,44.5729,44.7485,44.507,44.6461,40500.0
2007-04-27 09:45:00,61.01,61.05,60.92,60.92,20700.0,44.6607,44.69,44.5948,44.5948,20700.0
2007-04-27 09:50:00,60.92,60.97,60.92,60.93,13200.0,44.5948,44.6314,44.5948,44.6021,13200.0
2007-04-27 09:55:00,60.93,61.07,60.93,61.07,15750.0,44.6021,44.7046,44.6021,44.7046,15750.0
2007-04-27 10:00:00,61.07,61.32,61.07,61.32,25500.0,44.7046,44.8876,44.7046,44.8876,25500.0
2007-04-27 10:05:00,61.32,61.4,61.31,61.39,17250.0,44.8876,44.9462,44.8803,44.9389,17250.0
2007-04-27 10:10:00,61.39,61.39,61.19,61.23,35400.0,44.9389,44.9389,44.7925,44.8217,35400.0
2007-04-27 10:15:00,61.23,61.35,61.18,61.33,16050.0,44.8217,44.9096,44.7851,44.8949,16050.0
2007-04-27 10:20:00,61.33,61.39,61.29,61.35,25950.0,44.8949,44.9389,44.8657,44.9096,25950.0
2007-04-27 10:25:00,61.37,61.37,61.31,61.36,16350.0,44.9242,44.9242,44.8803,44.9169,16350.0
2007-04-27 10:30:00,61.37,61.37,61.23,61.24,24150.0,44.9242,44.9242,44.8217,44.8291,24150.0
2007-04-27 10:35:00,61.23,61.25,61.17,61.17,34500.0,44.8217,44.8364,44.7778,44.7778,34500.0
2007-04-27 10:40:00,61.17,61.17,61.13,61.13,18750.0,44.7778,44.7778,44.7485,44.7485,18750.0
2007-04-27 10:45:00,61.13,61.15,61.01,61.07,32100.0,44.7485,44.7632,44.6607,44.7046,32100.0
2007-04-27 10:50:00,61.07,61.09,60.99,61.07,29400.0,44.7046,44.7193,44.6461,44.7046,29400.0
2007-04-27 10:55:00,61.07,61.07,61.02,61.03,8550.0,44.7046,44.7046,44.668,44.6753,8550.0
2007-04-27 11:00:00,61.05,61.12,61.05,61.1,8100.0,44.69,44.7412,44.69,44.7266,8100.0
2007-04-27 11:05:00,61.09,61.19,61.09,61.17,12000.0,44.7193,44.7925,44.7193,44.7778,12000.0
2007-04-27 11:10:00,61.17,61.22,61.16,61.21,13050.0,44.7778,44.8144,44.7705,44.8071,13050.0
2007-04-27 11:15:00,61.2,61.23,61.15,61.19,11700.0,44.7998,44.8217,44.7632,44.7925,11700.0
2007-04-27 11:20:00,61.2,61.27,61.19,61.25,18750.0,44.7998,44.851,44.7925,44.8364,18750.0
2007-04-27 11:25:00,61.24,61.3,61.21,61.27,18600.0,44.8291,44.873,44.8071,44.851,18600.0
2007-04-27 11:30:00,61.25,61.26,61.19,61.19,7500.0,44.8364,44.8437,44.7925,44.7925,7500.0
2007-04-27 11:35:00,61.18,61.19,61.15,61.17,9000.0,44.7851,44.7925,44.7632,44.7778,9000.0
2007-04-27 11:40:00,61.17,61.17,61.11,61.14,8550.0,44.7778,44.7778,44.7339,44.7559,8550.0
2007-04-27 11:45:00,61.13,61.17,61.13,61.15,10500.0,44.7485,44.7778,44.7485,44.7632,10500.0
2007-04-27 11:50:00,61.17,61.18,61.15,61.16,16350.0,44.7778,44.7851,44.7632,44.7705,16350.0
2007-04-27 11:55:00,61.18,61.28,61.18,61.28,7650.0,44.7851,44.8583,44.7851,44.8583,7650.0
2007-04-27 12:00:00,61.28,61.29,61.25,61.27,10050.0,44.8583,44.8657,44.8364,44.851,10050.0
2007-04-27 12:05:00,61.27,61.29,61.26,61.29,8250.0,44.851,44.8657,44.8437,44.8657,8250.0
2007-04-27 12:10:00,61.28,61.35,61.28,61.35,9900.0,44.8583,44.9096,44.8583,44.9096,9900.0
2007-04-27 12:15:00,61.35,61.39,61.31,61.39,13500.0,44.9096,44.9389,44.8803,44.9389,13500.0
2007-04-27 12:20:00,61.37,61.39,61.37,61.37,8550.0,44.9242,44.9389,44.9242,44.9242,8550.0
2007-04-27 12:25:00,61.37,61.43,61.37,61.41,9000.0,44.9242,44.9681,44.9242,44.9535,9000.0
2007-04-27 12:30:00,61.42,61.44,61.41,61.43,14550.0,44.9608,44.9755,44.9535,44.9681,14550.0
2007-04-27 12:35:00,61.43,61.43,61.42,61.43,6150.0,44.9681,44.9681,44.9608,44.9681,6150.0
2007-04-27 12:40:00,61.43,61.57,61.43,61.56,23850.0,44.9681,45.0706,44.9681,45.0633,23850.0
2007-04-27 12:45:00,61.55,61.56,61.52,61.53,13950.0,45.056,45.0633,45.034,45.0413,13950.0
2007-04-27 12:50:00,61.53,61.54,61.45,61.45,48150.0,45.0413,45.0487,44.9828,44.9828,48150.0
2007-04-27 12:55:00,61.46,61.47,61.39,61.44,31050.0,44.9901,44.9974,44.9389,44.9755,31050.0
2007-04-27 13:00:00,61.43,61.45,61.43,61.45,10500.0,44.9681,44.9828,44.9681,44.9828,10500.0
2007-04-27 13:05:00,61.45,61.46,61.43,61.43,7500.0,44.9828,44.9901,44.9681,44.9681,7500.0
2007-04-27 13:10:00,61.44,61.44,61.42,61.44,5100.0,44.9755,44.9755,44.9608,44.9755,5100.0
2007-04-27 13:15:00,61.44,61.46,61.43,61.46,6900.0,44.9755,44.9901,44.9681,44.9901,6900.0
2007-04-27 13:20:00,61.46,61.47,61.43,61.46,13050.0,44.9901,44.9974,44.9681,44.9901,13050.0
2007-04-27 13:25:00,61.46,61.48,61.45,61.45,10800.0,44.9901,45.0047,44.9828,44.9828,10800.0
2007-04-27 13:30:00,61.47,61.53,61.47,61.53,13050.0,44.9974,45.0413,44.9974,45.0413,13050.0
2007-04-27 13:35:00,61.52,61.54,61.51,61.51,12000.0,45.034,45.0487,45.0267,45.0267,12000.0
2007-04-27 13:40:00,61.5,61.51,61.49,61.51,17400.0,45.0194,45.0267,45.0121,45.0267,17400.0
2007-04-27 13:45:00,61.5,61.51,61.46,61.47,9150.0,45.0194,45.0267,44.9901,44.9974,9150.0
2007-04-27 13:50:00,61.47,61.47,61.42,61.45,11700.0,44.9974,44.9974,44.9608,44.9828,11700.0
2007-04-27 13:55:00,61.47,61.51,61.45,61.49,6600.0,44.9974,45.0267,44.9828,45.0121,6600.0
2007-04-27 14:00:00,61.51,61.51,61.48,61.51,10200.0,45.0267,45.0267,45.0047,45.0267,10200.0
2007-04-27 14:05:00,61.49,61.51,61.49,61.5,7650.0,45.0121,45.0267,45.0121,45.0194,7650.0
2007-04-27 14:10:00,61.51,61.51,61.47,61.47,22800.0,45.0267,45.0267,44.9974,44.9974,22800.0
2007-04-27 14:15:00,61.47,61.55,61.46,61.53,15750.0,44.9974,45.056,44.9901,45.0413,15750.0
2007-04-27 14:20:00,61.54,61.59,61.54,61.57,13200.0,45.0487,45.0853,45.0487,45.0706,13200.0
2007-04-27 14:25:00,61.57,61.58,61.53,61.55,15900.0,45.0706,45.0779,45.0413,45.056,15900.0
2007-04-27 14:30:00,61.55,61.59,61.53,61.58,16650.0,45.056,45.0853,45.0413,45.0779,16650.0
2007-04-27 14:35:00,61.59,61.7,61.59,61.69,30750.0,45.0853,45.1658,45.0853,45.1585,30750.0
2007-04-27 14:40:00,61.69,61.79,61.69,61.75,34200.0,45.1585,45.2317,45.1585,45.2024,34200.0
2007-04-27 14:45:00,61.75,61.75,61.69,61.71,17850.0,45.2024,45.2024,45.1585,45.1731,17850.0
2007-04-27 14:50:00,61.72,61.75,61.71,61.71,25950.0,45.1804,45.2024,45.1731,45.1731,25950.0
2007-04-27 14:55:00,61.72,61.75,61.69,61.75,20250.0,45.1804,45.2024,45.1585,45.2024,20250.0
2007-04-27 15:00:00,61.75,61.76,61.73,61.73,15450.0,45.2024,45.2097,45.1878,45.1878,15450.0
2007-04-27 15:05:00,61.73,61.75,61.69,61.69,28500.0,45.1878,45.2024,45.1585,45.1585,28500.0
2007-04-27 15:10:00,61.69,61.73,61.69,61.71,17550.0,45.1585,45.1878,45.1585,45.1731,17550.0
2007-04-27 15:15:00,61.71,61.73,61.71,61.71,13350.0,45.1731,45.1878,45.1731,45.1731,13350.0
2007-04-27 15:20:00,61.71,61.72,61.65,61.69,21000.0,45.1731,45.1804,45.1292,45.1585,21000.0
2007-04-27 15:25:00,61.69,61.69,61.64,61.66,28950.0,45.1585,45.1585,45.1219,45.1365,28950.0
2007-04-27 15:30:00,61.66,61.71,61.66,61.7,27750.0,45.1365,45.1731,45.1365,45.1658,27750.0
2007-04-27 15:35:00,61.7,61.71,61.65,61.65,19500.0,45.1658,45.1731,45.1292,45.1292,19500.0
2007-04-27 15:40:00,61.65,61.67,61.59,61.63,42600.0,45.1292,45.1438,45.0853,45.1146,42600.0
2007-04-27 15:45:00,61.63,61.67,61.63,61.67,26250.0,45.1146,45.1438,45.1146,45.1438,26250.0
2007-04-27 15:50:00,61.68,61.68,61.63,61.66,32550.0,45.1512,45.1512,45.1146,45.1365,32550.0
2007-04-27 15:55:00,61.65,61.73,61.63,61.66,45750.0,45.1292,45.1878,45.1146,45.1365,45750.0
2007-04-30 09:30:00,62.19,62.19,62.19,62.19,0.0,45.5245,45.5245,45.5245,45.5245,0.0
2007-04-30 09:35:00,61.69,62.17,61.69,62.01,41850.0,45.1585,45.5098,45.1585,45.3927,41850.0
2007-04-30 09:40:00,62.05,62.05,61.84,61.97,67500.0,45.422,45.422,45.2683,45.3634,67500.0
2007-04-30 09:45:00,61.98,62.1,61.97,62.07,33450.0,45.3708,45.4586,45.3634,45.4366,33450.0
2007-04-30 09:50:00,62.08,62.11,62.03,62.07,30300.0,45.444,45.4659,45.4074,45.4366,30300.0
2007-04-30 09:55:00,62.07,62.17,62.03,62.07,32400.0,45.4366,45.5098,45.4074,45.4366,32400.0
2007-04-30 10:00:00,62.1,62.17,62.06,62.16,31800.0,45.4586,45.5098,45.4293,45.5025,31800.0
2007-04-30 10:05:00,62.15,62.15,62.03,62.03,41250.0,45.4952,45.4952,45.4074,45.4074,41250.0
2007-04-30 10:10:00,62.06,62.08,62.02,62.03,20700.0,45.4293,45.444,45.4,45.4074,20700.0
2007-04-30 10:15:00,62.04,62.23,62.01,62.21,37050.0,45.4147,45.5538,45.3927,45.5391,37050.0
2007-04-30 10:20:00,62.21,62.24,62.17,62.2,20100.0,45.5391,45.5611,45.5098,45.5318,20100.0
2007-04-30 10:25:00,62.23,62.23,62.19,62.22,14100.0,45.5538,45.5538,45.5245,45.5464,14100.0
2007-04-30 10:30:00,62.22,62.29,62.19,62.23,39150.0,45.5464,45.5977,45.5245,45.5538,39150.0
2007-04-30 10:35:00,62.23,62.32,62.23,62.31,22200.0,45.5538,45.6196,45.5538,45.6123,22200.0
2007-04-30 10:40:00,62.31,62.31,62.26,62.27,26250.0,45.6123,45.6123,45.5757,45.583,26250.0
2007-04-30 10:45:00,62.29,62.35,62.25,62.31,38100.0,45.5977,45.6416,45.5684,45.6123,38100.0
2007-04-30 10:50:00,62.31,62.32,62.26,62.32,17550.0,45.6123,45.6196,45.5757,45.6196,17550.0
2007-04-30 10:55:00,62.31,62.38,62.3,62.36,15300.0,45.6123,45.6636,45.605,45.6489,15300.0
2007-04-30 11:00:00,62.37,62.37,62.23,62.23,38250.0,45.6562,45.6562,45.5538,45.5538,38250.0
2007-04-30 11:05:00,62.25,62.27,62.21,62.21,27900.0,45.5684,45.583,45.5391,45.5391,27900.0
2007-04-30 11:10:00,62.21,62.21,62.15,62.15,26850.0,45.5391,45.5391,45.4952,45.4952,26850.0
2007-04-30 11:15:00,62.15,62.15,62.07,62.08,42150.0,45.4952,45.4952,45.4366,45.444,42150.0
2007-04-30 11:20:00,62.07,62.09,62.04,62.05,22200.0,45.4366,45.4513,45.4147,45.422,22200.0
2007-04-30 11:25:00,62.05,62.05,62.03,62.03,16500.0,45.422,45.422,45.4074,45.4074,16500.0
2007-04-30 11:30:00,62.03,62.07,62.02,62.05,27450.0,45.4074,45.4366,45.4,45.422,27450.0
2007-04-30 11:35:00,62.05,62.05,62.01,62.01,20400.0,45.422,45.422,45.3927,45.3927,20400.0
2007-04-30 11:40:00,62.01,62.16,62.0,62.15,49800.0,45.3927,45.5025,45.3854,45.4952,49800.0
2007-04-30 11:45:00,62.15,62.15,62.11,62.12,10650.0,45.4952,45.4952,45.4659,45.4732,10650.0
2007-04-30 11:50:00,62.11,62.11,62.06,62.07,10200.0,45.4659,45.4659,45.4293,45.4366,10200.0
2007-04-30 11:55:00,62.07,62.12,62.06,62.12,13200.0,45.4366,45.4732,45.4293,45.4732,13200.0
2007-04-30 12:00:00,62.11,62.13,62.09,62.12,11250.0,45.4659,45.4806,45.4513,45.4732,11250.0
2007-04-30 12:05:00,62.11,62.21,62.11,62.21,29100.0,45.4659,45.5391,45.4659,45.5391,29100.0
2007-04-30 12:10:00,62.19,62.19,62.15,62.15,10650.0,45.5245,45.5245,45.4952,45.4952,10650.0
2007-04-30 12:15:00,62.17,62.19,62.15,62.17,7650.0,45.5098,45.5245,45.4952,45.5098,7650.0
2007-04-30 12:20:00,62.17,62.17,62.14,62.15,14400.0,45.5098,45.5098,45.4879,45.4952,14400.0
2007-04-30 12:25:00,62.15,62.19,62.13,62.19,6900.0,45.4952,45.5245,45.4806,45.5245,6900.0
2007-04-30 12:30:00,62.19,62.24,62.19,62.24,7500.0,45.5245,45.5611,45.5245,45.5611,7500.0
2007-04-30 12:35:00,62.23,62.23,62.13,62.13,13350.0,45.5538,45.5538,45.4806,45.4806,13350.0
2007-04-30 12:40:00,62.14,62.16,62.11,62.11,9600.0,45.4879,45.5025,45.4659,45.4659,9600.0
2007-04-30 12:45:00,62.11,62.11,62.09,62.1,6150.0,45.4659,45.4659,45.4513,45.4586,6150.0
2007-04-30 12:50:00,62.09,62.09,62.06,62.07,8550.0,45.4513,45.4513,45.4293,45.4366,8550.0
2007-04-30 12:55:00,62.09,62.11,62.08,62.08,11550.0,45.4513,45.4659,45.444,45.444,11550.0
2007-04-30 13:00:00,62.08,62.14,62.07,62.13,10350.0,45.444,45.4879,45.4366,45.4806,10350.0
2007-04-30 13:05:00,62.13,62.13,62.12,62.12,6750.0,45.4806,45.4806,45.4732,45.4732,6750.0
2007-04-30 13:10:00,62.11,62.13,62.09,62.13,12150.0,45.4659,45.4806,45.4513,45.4806,12150.0
2007-04-30 13:15:00,62.13,62.25,62.13,62.22,26850.0,45.4806,45.5684,45.4806,45.5464,26850.0
2007-04-30 13:20:00,62.23,62.23,62.21,62.21,8550.0,45.5538,45.5538,45.5391,45.5391,8550.0
2007-04-30 13:25:00,62.21,62.21,62.13,62.16,14100.0,45.5391,45.5391,45.4806,45.5025,14100.0
2007-04-30 13:30:00,62.14,62.18,62.12,62.18,12750.0,45.4879,45.5172,45.4732,45.5172,12750.0
2007-04-30 13:35:00,62.17,62.17,62.14,62.16,12450.0,45.5098,45.5098,45.4879,45.5025,12450.0
2007-04-30 13:40:00,62.15,62.16,62.13,62.15,12150.0,45.4952,45.5025,45.4806,45.4952,12150.0
2007-04-30 13:45:00,62.14,62.15,62.13,62.14,11100.0,45.4879,45.4952,45.4806,45.4879,11100.0
2007-04-30 13:50:00,62.15,62.15,62.11,62.12,17250.0,45.4952,45.4952,45.4659,45.4732,17250.0
2007-04-30 13:55:00,62.12,62.12,62.08,62.09,20700.0,45.4732,45.4732,45.444,45.4513,20700.0
2007-04-30 14:00:00,62.12,62.13,62.09,62.11,15600.0,45.4732,45.4806,45.4513,45.4659,15600.0
2007-04-30 14:05:00,62.1,62.17,62.1,62.11,29850.0,45.4586,45.5098,45.4586,45.4659,29850.0
2007-04-30 14:10:00,62.11,62.13,62.11,62.12,25050.0,45.4659,45.4806,45.4659,45.4732,25050.0
2007-04-30 14:15:00,62.11,62.12,62.07,62.07,16200.0,45.4659,45.4732,45.4366,45.4366,16200.0
2007-04-30 14:20:00,62.07,62.08,62.05,62.05,24900.0,45.4366,45.444,45.422,45.422,24900.0
2007-04-30 14:25:00,62.05,62.05,62.0,62.03,18450.0,45.422,45.422,45.3854,45.4074,18450.0
2007-04-30 14:30:00,62.03,62.03,62.0,62.02,17700.0,45.4074,45.4074,45.3854,45.4,17700.0
2007-04-30 14:35:00,62.02,62.02,61.92,61.93,23400.0,45.4,45.4,45.3268,45.3342,23400.0
2007-04-30 14:40:00,61.93,61.95,61.89,61.93,34500.0,45.3342,45.3488,45.3049,45.3342,34500.0
2007-04-30 14:45:00,61.93,61.98,61.92,61.92,24900.0,45.3342,45.3708,45.3268,45.3268,24900.0
2007-04-30 14:50:00,61.92,61.93,61.87,61.93,24300.0,45.3268,45.3342,45.2902,45.3342,24300.0
2007-04-30 14:55:00,61.92,61.93,61.84,61.87,32100.0,45.3268,45.3342,45.2683,45.2902,32100.0
2007-04-30 15:00:00,61.89,61.96,61.89,61.93,28050.0,45.3049,45.3561,45.3049,45.3342,28050.0
2007-04-30 15:05:00,61.91,61.91,61.87,61.89,32250.0,45.3195,45.3195,45.2902,45.3049,32250.0
2007-04-30 15:10:00,61.89,61.89,61.79,61.8,23400.0,45.3049,45.3049,45.2317,45.239,23400.0
2007-04-30 15:15:00,61.8,61.85,61.78,61.79,19650.0,45.239,45.2756,45.2244,45.2317,19650.0
2007-04-30 15:20:00,61.78,61.87,61.75,61.87,34200.0,45.2244,45.2902,45.2024,45.2902,34200.0
2007-04-30 15:25:00,61.85,61.86,61.79,61.83,19500.0,45.2756,45.2829,45.2317,45.261,19500.0
2007-04-30 15:30:00,61.83,61.84,61.79,61.79,66750.0,45.261,45.2683,45.2317,45.2317,66750.0
2007-04-30 15:35:00,61.79,61.81,61.65,61.67,29250.0,45.2317,45.2463,45.1292,45.1438,29250.0
2007-04-30 15:40:00,61.67,61.67,61.54,61.57,49200.0,45.1438,45.1438,45.0487,45.0706,49200.0
2007-04-30 15:45:00,61.58,61.6,61.54,61.59,40500.0,45.0779,45.0926,45.0487,45.0853,40500.0
2007-04-30 15:50:00,61.59,61.59,61.51,61.52,29100.0,45.0853,45.0853,45.0267,45.034,29100.0
2007-04-30 15:55:00,61.53,61.54,61.45,61.46,78150.0,45.0413,45.0487,44.9828,44.9901,78150.0
2007-05-01 09:30:00,61.97,61.97,61.97,61.97,0.0,45.3634,45.3634,45.3634,45.3634,0.0
2007-05-01 09:35:00,61.65,61.93,61.57,61.59,51600.0,45.1292,45.3342,45.0706,45.0853,51600.0
2007-05-01 09:40:00,61.59,61.63,61.45,61.51,40500.0,45.0853,45.1146,44.9828,45.0267,40500.0
2007-05-01 09:45:00,61.51,61.59,61.43,61.53,27450.0,45.0267,45.0853,44.9681,45.0413,27450.0
2007-05-01 09:50:00,61.5,61.53,61.3,61.3,28200.0,45.0194,45.0413,44.873,44.873,28200.0
2007-05-01 09:55:00,61.28,61.47,61.27,61.33,27600.0,44.8583,44.9974,44.851,44.8949,27600.0
2007-05-01 10:00:00,61.35,61.49,61.15,61.21,55200.0,44.9096,45.0121,44.7632,44.8071,55200.0
2007-05-01 10:05:00,61.19,61.29,61.17,61.23,41250.0,44.7925,44.8657,44.7778,44.8217,41250.0
2007-05-01 10:10:00,61.24,61.41,61.24,61.34,32550.0,44.8291,44.9535,44.8291,44.9023,32550.0
2007-05-01 10:15:00,61.33,61.35,61.25,61.28,21300.0,44.8949,44.9096,44.8364,44.8583,21300.0
2007-05-01 10:20:00,61.29,61.35,61.25,61.29,31800.0,44.8657,44.9096,44.8364,44.8657,31800.0
2007-05-01 10:25:00,61.28,61.4,61.27,61.39,16350.0,44.8583,44.9462,44.851,44.9389,16350.0
2007-05-01 10:30:00,61.4,61.47,61.38,61.45,17850.0,44.9462,44.9974,44.9315,44.9828,17850.0
2007-05-01 10:35:00,61.46,61.61,61.45,61.61,21450.0,44.9901,45.0999,44.9828,45.0999,21450.0
2007-05-01 10:40:00,61.6,61.61,61.46,61.54,13500.0,45.0926,45.0999,44.9901,45.0487,13500.0
2007-05-01 10:45:00,61.53,61.57,61.49,61.55,15000.0,45.0413,45.0706,45.0121,45.056,15000.0
2007-05-01 10:50:00,61.55,61.61,61.55,61.59,10200.0,45.056,45.0999,45.056,45.0853,10200.0
2007-05-01 10:55:00,61.59,61.67,61.59,61.65,18300.0,45.0853,45.1438,45.0853,45.1292,18300.0
2007-05-01 11:00:00,61.64,61.7,61.64,61.67,40650.0,45.1219,45.1658,45.1219,45.1438,40650.0
2007-05-01 11:05:00,61.62,61.73,61.62,61.73,14850.0,45.1072,45.1878,45.1072,45.1878,14850.0
2007-05-01 11:10:00,61.74,61.77,61.73,61.73,11550.0,45.1951,45.217,45.1878,45.1878,11550.0
2007-05-01 11:15:00,61.72,61.89,61.72,61.85,13650.0,45.1804,45.3049,45.1804,45.2756,13650.0
2007-05-01 11:20:00,61.85,61.89,61.75,61.75,24600.0,45.2756,45.3049,45.2024,45.2024,24600.0
2007-05-01 11:25:00,61.75,61.8,61.71,61.74,10500.0,45.2024,45.239,45.1731,45.1951,10500.0
2007-05-01 11:30:00,61.71,61.87,61.71,61.86,10500.0,45.1731,45.2902,45.1731,45.2829,10500.0
2007-05-01 11:35:00,61.88,61.88,61.83,61.84,10050.0,45.2976,45.2976,45.261,45.2683,10050.0
2007-05-01 11:40:00,61.82,61.87,61.82,61.87,14850.0,45.2536,45.2902,45.2536,45.2902,14850.0
2007-05-01 11:45:00,61.85,61.89,61.79,61.79,28650.0,45.2756,45.3049,45.2317,45.2317,28650.0
2007-05-01 11:50:00,61.8,61.81,61.72,61.76,16950.0,45.239,45.2463,45.1804,45.2097,16950.0
2007-05-01 11:55:00,61.77,61.77,61.73,61.73,9600.0,45.217,45.217,45.1878,45.1878,9600.0
2007-05-01 12:00:00,61.71,61.73,61.68,61.72,10800.0,45.1731,45.1878,45.1512,45.1804,10800.0
2007-05-01 12:05:00,61.7,61.71,61.65,61.67,16800.0,45.1658,45.1731,45.1292,45.1438,16800.0
2007-05-01 12:10:00,61.67,61.67,61.64,61.66,4800.0,45.1438,45.1438,45.1219,45.1365,4800.0
2007-05-01 12:15:00,61.69,61.78,61.69,61.77,9750.0,45.1585,45.2244,45.1585,45.217,9750.0
2007-05-01 12:20:00,61.79,61.79,61.68,61.69,12150.0,45.2317,45.2317,45.1512,45.1585,12150.0
2007-05-01 12:25:00,61.71,61.74,61.66,61.66,10650.0,45.1731,45.1951,45.1365,45.1365,10650.0
2007-05-01 12:30:00,61.65,61.67,61.65,61.66,4950.0,45.1292,45.1438,45.1292,45.1365,4950.0
2007-05-01 12:35:00,61.68,61.7,61.67,61.69,3600.0,45.1512,45.1658,45.1438,45.1585,3600.0
2007-05-01 12:40:00,61.67,61.75,61.67,61.72,12150.0,45.1438,45.2024,45.1438,45.1804,12150.0
2007-05-01 12:45:00,61.72,61.74,61.71,61.71,12600.0,45.1804,45.1951,45.1731,45.1731,12600.0
2007-05-01 12:50:00,61.7,61.73,61.7,61.73,10950.0,45.1658,45.1878,45.1658,45.1878,10950.0
2007-05-01 12:55:00,61.73,61.8,61.73,61.77,11100.0,45.1878,45.239,45.1878,45.217,11100.0
2007-05-01 13:00:00,61.76,61.77,61.71,61.73,18300.0,45.2097,45.217,45.1731,45.1878,18300.0
2007-05-01 13:05:00,61.75,61.89,61.73,61.85,36450.0,45.2024,45.3049,45.1878,45.2756,36450.0
2007-05-01 13:10:00,61.85,61.86,61.77,61.77,10200.0,45.2756,45.2829,45.217,45.217,10200.0
2007-05-01 13:15:00,61.76,61.82,61.75,61.82,9900.0,45.2097,45.2536,45.2024,45.2536,9900.0
2007-05-01 13:20:00,61.82,61.83,61.77,61.8,9900.0,45.2536,45.261,45.217,45.239,9900.0
2007-05-01 13:25:00,61.81,61.89,61.79,61.87,12150.0,45.2463,45.3049,45.2317,45.2902,12150.0
2007-05-01 13:30:00,61.86,61.87,61.81,61.81,13950.0,45.2829,45.2902,45.2463,45.2463,13950.0
2007-05-01 13:35:00,61.81,61.87,61.75,61.77,18150.0,45.2463,45.2902,45.2024,45.217,18150.0
2007-05-01 13:40:00,61.78,61.85,61.77,61.82,18000.0,45.2244,45.2756,45.217,45.2536,18000.0
2007-05-01 13:45:00,61.82,61.87,61.82,61.85,15900.0,45.2536,45.2902,45.2536,45.2756,15900.0
2007-05-01 13:50:00,61.85,61.89,61.8,61.87,8700.0,45.2756,45.3049,45.239,45.2902,8700.0
2007-05-01 13:55:00,61.86,61.95,61.86,61.93,9750.0,45.2829,45.3488,45.2829,45.3342,9750.0
2007-05-01 14:00:00,61.94,61.94,61.83,61.87,12900.0,45.3415,45.3415,45.261,45.2902,12900.0
2007-05-01 14:05:00,61.85,61.91,61.84,61.88,10800.0,45.2756,45.3195,45.2683,45.2976,10800.0
2007-05-01 14:10:00,61.89,61.91,61.87,61.91,10650.0,45.3049,45.3195,45.2902,45.3195,10650.0
2007-05-01 14:15:00,61.91,61.93,61.88,61.9,7200.0,45.3195,45.3342,45.2976,45.3122,7200.0
2007-05-01 14:20:00,61.91,62.06,61.91,62.04,23100.0,45.3195,45.4293,45.3195,45.4147,23100.0
2007-05-01 14:25:00,62.04,62.04,61.98,62.03,12300.0,45.4147,45.4147,45.3708,45.4074,12300.0
2007-05-01 14:30:00,62.04,62.07,62.01,62.07,21750.0,45.4147,45.4366,45.3927,45.4366,21750.0
2007-05-01 14:35:00,62.07,62.17,62.07,62.15,26400.0,45.4366,45.5098,45.4366,45.4952,26400.0
2007-05-01 14:40:00,62.15,62.24,62.14,62.21,22350.0,45.4952,45.5611,45.4879,45.5391,22350.0
2007-05-01 14:45:00,62.21,62.26,62.19,62.25,17400.0,45.5391,45.5757,45.5245,45.5684,17400.0
2007-05-01 14:50:00,62.25,62.26,62.15,62.18,17850.0,45.5684,45.5757,45.4952,45.5172,17850.0
2007-05-01 14:55:00,62.18,62.21,62.16,62.21,11550.0,45.5172,45.5391,45.5025,45.5391,11550.0
2007-05-01 15:00:00,62.21,62.24,62.2,62.21,23400.0,45.5391,45.5611,45.5318,45.5391,23400.0
2007-05-01 15:05:00,62.21,62.22,62.14,62.15,30600.0,45.5391,45.5464,45.4879,45.4952,30600.0
2007-05-01 15:10:00,62.15,62.17,62.13,62.17,13500.0,45.4952,45.5098,45.4806,45.5098,13500.0
2007-05-01 15:15:00,62.17,62.17,62.14,62.15,19500.0,45.5098,45.5098,45.4879,45.4952,19500.0
2007-05-01 15:20:00,62.14,62.21,62.13,62.13,22500.0,45.4879,45.5391,45.4806,45.4806,22500.0
2007-05-01 15:25:00,62.14,62.2,62.09,62.11,20850.0,45.4879,45.5318,45.4513,45.4659,20850.0
2007-05-01 15:30:00,62.1,62.19,62.09,62.19,33600.0,45.4586,45.5245,45.4513,45.5245,33600.0
2007-05-01 15:35:00,62.17,62.19,62.12,62.13,22800.0,45.5098,45.5245,45.4732,45.4806,22800.0
2007-05-01 15:40:00,62.14,62.19,62.13,62.18,21150.0,45.4879,45.5245,45.4806,45.5172,21150.0
2007-05-01 15:45:00,62.18,62.21,62.17,62.2,27000.0,45.5172,45.5391,45.5098,45.5318,27000.0
2007-05-01 15:50:00,62.21,62.24,62.19,62.19,36450.0,45.5391,45.5611,45.5245,45.5245,36450.0
2007-05-01 15:55:00,62.2,62.25,62.19,62.23,36750.0,45.5318,45.5684,45.5245,45.5538,36750.0
2007-05-02 09:30:00,62.45,62.45,62.27,62.29,13650.0,45.7148,45.7148,45.583,45.5977,13650.0
2007-05-02 09:35:00,62.29,62.59,62.29,62.54,35100.0,45.5977,45.8173,45.5977,45.7807,35100.0
2007-05-02 09:40:00,62.55,62.63,62.53,62.61,25500.0,45.788,45.8466,45.7734,45.8319,25500.0
2007-05-02 09:45:00,62.62,62.83,62.62,62.72,32400.0,45.8393,45.993,45.8393,45.9125,32400.0
2007-05-02 09:50:00,62.71,62.72,62.61,62.7,15750.0,45.9051,45.9125,45.8319,45.8978,15750.0
2007-05-02 09:55:00,62.71,62.8,62.71,62.73,17850.0,45.9051,45.971,45.9051,45.9198,17850.0
2007-05-02 10:00:00,62.73,63.05,62.73,63.05,30600.0,45.9198,46.154,45.9198,46.154,30600.0
2007-05-02 10:05:00,63.04,63.31,63.03,63.29,63450.0,46.1467,46.3443,46.1394,46.3297,63450.0
2007-05-02 10:10:00,63.29,63.35,63.21,63.33,44700.0,46.3297,46.3736,46.2711,46.359,44700.0
2007-05-02 10:15:00,63.35,63.36,63.21,63.21,26850.0,46.3736,46.3809,46.2711,46.2711,26850.0
2007-05-02 10:20:00,63.19,63.26,63.18,63.25,14700.0,46.2565,46.3077,46.2492,46.3004,14700.0
2007-05-02 10:25:00,63.23,63.26,63.13,63.13,21150.0,46.2858,46.3077,46.2126,46.2126,21150.0
2007-05-02 10:30:00,63.13,63.27,63.09,63.27,26250.0,46.2126,46.3151,46.1833,46.3151,26250.0
2007-05-02 10:35:00,63.27,63.38,63.27,63.35,21150.0,46.3151,46.3956,46.3151,46.3736,21150.0
2007-05-02 10:40:00,63.34,63.38,63.32,63.33,14100.0,46.3663,46.3956,46.3517,46.359,14100.0
2007-05-02 10:45:00,63.33,63.34,63.29,63.3,13200.0,46.359,46.3663,46.3297,46.337,13200.0
2007-05-02 10:50:00,63.3,63.32,63.25,63.25,7350.0,46.337,46.3517,46.3004,46.3004,7350.0
2007-05-02 10:55:00,63.25,63.29,63.24,63.29,8550.0,46.3004,46.3297,46.2931,46.3297,8550.0
2007-05-02 11:00:00,63.29,63.43,63.29,63.43,33000.0,46.3297,46.4322,46.3297,46.4322,33000.0
2007-05-02 11:05:00,63.43,63.5,63.43,63.49,27750.0,46.4322,46.4834,46.4322,46.4761,27750.0
2007-05-02 11:10:00,63.49,63.49,63.46,63.47,17550.0,46.4761,46.4761,46.4542,46.4615,17550.0
2007-05-02 11:15:00,63.46,63.49,63.46,63.49,12750.0,46.4542,46.4761,46.4542,46.4761,12750.0
2007-05-02 11:20:00,63.49,63.49,63.46,63.47,10500.0,46.4761,46.4761,46.4542,46.4615,10500.0
2007-05-02 11:25:00,63.47,63.5,63.46,63.49,20700.0,46.4615,46.4834,46.4542,46.4761,20700.0
2007-05-02 11:30:00,63.49,63.55,63.48,63.53,35250.0,46.4761,46.52,46.4688,46.5054,35250.0
2007-05-02 11:35:00,63.53,63.54,63.49,63.5,25950.0,46.5054,46.5127,46.4761,46.4834,25950.0
2007-05-02 11:40:00,63.49,63.49,63.45,63.49,13050.0,46.4761,46.4761,46.4468,46.4761,13050.0
2007-05-02 11:45:00,63.48,63.55,63.48,63.55,13050.0,46.4688,46.52,46.4688,46.52,13050.0
2007-05-02 11:50:00,63.54,63.59,63.48,63.5,29250.0,46.5127,46.5493,46.4688,46.4834,29250.0
2007-05-02 11:55:00,63.49,63.52,63.45,63.45,15450.0,46.4761,46.4981,46.4468,46.4468,15450.0
2007-05-02 12:00:00,63.45,63.55,63.43,63.5,22650.0,46.4468,46.52,46.4322,46.4834,22650.0
2007-05-02 12:05:00,63.49,63.49,63.43,63.43,7650.0,46.4761,46.4761,46.4322,46.4322,7650.0
2007-05-02 12:10:00,63.43,63.44,63.35,63.39,18450.0,46.4322,46.4395,46.3736,46.4029,18450.0
2007-05-02 12:15:00,63.39,63.4,63.36,63.37,7650.0,46.4029,46.4102,46.3809,46.3883,7650.0
2007-05-02 12:20:00,63.37,63.39,63.35,63.36,12000.0,46.3883,46.4029,46.3736,46.3809,12000.0
2007-05-02 12:25:00,63.36,63.36,63.33,63.34,10950.0,46.3809,46.3809,46.359,46.3663,10950.0
2007-05-02 12:30:00,63.33,63.36,63.31,63.31,13050.0,46.359,46.3809,46.3443,46.3443,13050.0
2007-05-02 12:35:00,63.32,63.32,63.25,63.25,12900.0,46.3517,46.3517,46.3004,46.3004,12900.0
2007-05-02 12:40:00,63.26,63.32,63.25,63.31,13350.0,46.3077,46.3517,46.3004,46.3443,13350.0
2007-05-02 12:45:00,63.31,63.32,63.31,63.32,7050.0,46.3443,46.3517,46.3443,46.3517,7050.0
2007-05-02 12:50:00,63.32,63.32,63.29,63.29,4200.0,46.3517,46.3517,46.3297,46.3297,4200.0
2007-05-02 12:55:00,63.29,63.29,63.23,63.27,8100.0,46.3297,46.3297,46.2858,46.3151,8100.0
2007-05-02 13:00:00,63.28,63.33,63.23,63.23,13650.0,46.3224,46.359,46.2858,46.2858,13650.0
2007-05-02 13:05:00,63.23,63.28,63.17,63.28,28650.0,46.2858,46.3224,46.2419,46.3224,28650.0
2007-05-02 13:10:00,63.29,63.29,63.19,63.19,13350.0,46.3297,46.3297,46.2565,46.2565,13350.0
2007-05-02 13:15:00,63.19,63.27,63.18,63.27,20550.0,46.2565,46.3151,46.2492,46.3151,20550.0
2007-05-02 13:20:00,63.27,63.27,63.23,63.23,14400.0,46.3151,46.3151,46.2858,46.2858,14400.0
2007-05-02 13:25:00,63.21,63.27,63.21,63.23,7950.0,46.2711,46.3151,46.2711,46.2858,7950.0
2007-05-02 13:30:00,63.23,63.26,63.23,63.25,9300.0,46.2858,46.3077,46.2858,46.3004,9300.0
2007-05-02 13:35:00,63.25,63.33,63.25,63.29,17250.0,46.3004,46.359,46.3004,46.3297,17250.0
2007-05-02 13:40:00,63.29,63.32,63.27,63.31,22200.0,46.3297,46.3517,46.3151,46.3443,22200.0
2007-05-02 13:45:00,63.31,63.39,63.31,63.38,15000.0,46.3443,46.4029,46.3443,46.3956,15000.0
2007-05-02 13:50:00,63.39,63.42,63.38,63.4,12600.0,46.4029,46.4249,46.3956,46.4102,12600.0
2007-05-02 13:55:00,63.41,63.41,63.39,63.39,5550.0,46.4176,46.4176,46.4029,46.4029,5550.0
2007-05-02 14:00:00,63.41,63.41,63.34,63.35,11400.0,46.4176,46.4176,46.3663,46.3736,11400.0
2007-05-02 14:05:00,63.37,63.39,63.35,63.38,6450.0,46.3883,46.4029,46.3736,46.3956,6450.0
2007-05-02 14:10:00,63.38,63.39,63.34,63.37,7050.0,46.3956,46.4029,46.3663,46.3883,7050.0
2007-05-02 14:15:00,63.36,63.36,63.34,63.34,6450.0,46.3809,46.3809,46.3663,46.3663,6450.0
2007-05-02 14:20:00,63.36,63.38,63.34,63.36,9600.0,46.3809,46.3956,46.3663,46.3809,9600.0
2007-05-02 14:25:00,63.36,63.37,63.33,63.33,10050.0,46.3809,46.3883,46.359,46.359,10050.0
2007-05-02 14:30:00,63.35,63.35,63.33,63.33,11700.0,46.3736,46.3736,46.359,46.359,11700.0
2007-05-02 14:35:00,63.33,63.34,63.31,63.31,18300.0,46.359,46.3663,46.3443,46.3443,18300.0
2007-05-02 14:40:00,63.31,63.35,63.31,63.35,7950.0,46.3443,46.3736,46.3443,46.3736,7950.0
2007-05-02 14:45:00,63.35,63.35,63.33,63.33,9000.0,46.3736,46.3736,46.359,46.359,9000.0
2007-05-02 14:50:00,63.33,63.34,63.33,63.33,10800.0,46.359,46.3663,46.359,46.359,10800.0
2007-05-02 14:55:00,63.33,63.34,63.31,63.32,19650.0,46.359,46.3663,46.3443,46.3517,19650.0
2007-05-02 15:00:00,63.32,63.32,63.27,63.27,9600.0,46.3517,46.3517,46.3151,46.3151,9600.0
2007-05-02 15:05:00,63.26,63.27,63.19,63.2,26400.0,46.3077,46.3151,46.2565,46.2638,26400.0
2007-05-02 15:10:00,63.2,63.25,63.19,63.23,27750.0,46.2638,46.3004,46.2565,46.2858,27750.0
2007-05-02 15:15:00,63.23,63.25,63.22,63.25,18900.0,46.2858,46.3004,46.2785,46.3004,18900.0
2007-05-02 15:20:00,63.25,63.31,63.23,63.27,32100.0,46.3004,46.3443,46.2858,46.3151,32100.0
2007-05-02 15:25:00,63.27,63.33,63.26,63.32,14250.0,46.3151,46.359,46.3077,46.3517,14250.0
2007-05-02 15:30:00,63.32,63.33,63.23,63.23,21450.0,46.3517,46.359,46.2858,46.2858,21450.0
2007-05-02 15:35:00,63.23,63.29,63.23,63.25,18450.0,46.2858,46.3297,46.2858,46.3004,18450.0
2007-05-02 15:40:00,63.25,63.25,63.12,63.13,41550.0,46.3004,46.3004,46.2053,46.2126,41550.0
2007-05-02 15:45:00,63.13,63.17,63.13,63.16,39000.0,46.2126,46.2419,46.2126,46.2345,39000.0
2007-05-02 15:50:00,63.17,63.17,63.13,63.17,33150.0,46.2419,46.2419,46.2126,46.2419,33150.0
2007-05-02 15:55:00,63.17,63.22,63.16,63.17,45000.0,46.2419,46.2785,46.2345,46.2419,45000.0
2007-05-03 09:30:00,63.46,63.59,63.34,63.54,19500.0,46.4542,46.5493,46.3663,46.5127,19500.0
2007-05-03 09:35:00,63.53,63.53,63.28,63.39,16800.0,46.5054,46.5054,46.3224,46.4029,16800.0
2007-05-03 09:40:00,63.42,63.43,63.23,63.27,14550.0,46.4249,46.4322,46.2858,46.3151,14550.0
2007-05-03 09:45:00,63.27,63.31,63.19,63.23,11100.0,46.3151,46.3443,46.2565,46.2858,11100.0
2007-05-03 09:50:00,63.23,63.33,63.13,63.29,13800.0,46.2858,46.359,46.2126,46.3297,13800.0
2007-05-03 09:55:00,63.31,63.31,63.19,63.3,9150.0,46.3443,46.3443,46.2565,46.337,9150.0
2007-05-03 10:00:00,63.31,63.48,63.31,63.38,29100.0,46.3443,46.4688,46.3443,46.3956,29100.0
2007-05-03 10:05:00,63.41,63.6,63.4,63.55,12000.0,46.4176,46.5566,46.4102,46.52,12000.0
2007-05-03 10:10:00,63.57,63.59,63.49,63.49,27750.0,46.5347,46.5493,46.4761,46.4761,27750.0
2007-05-03 10:15:00,63.5,63.53,63.43,63.45,11100.0,46.4834,46.5054,46.4322,46.4468,11100.0
2007-05-03 10:20:00,63.43,63.5,63.41,63.45,10350.0,46.4322,46.4834,46.4176,46.4468,10350.0
2007-05-03 10:25:00,63.47,63.53,63.43,63.43,12300.0,46.4615,46.5054,46.4322,46.4322,12300.0
2007-05-03 10:30:00,63.47,63.53,63.41,63.44,9600.0,46.4615,46.5054,46.4176,46.4395,9600.0
2007-05-03 10:35:00,63.44,63.51,63.4,63.51,12000.0,46.4395,46.4908,46.4102,46.4908,12000.0
2007-05-03 10:40:00,63.5,63.65,63.5,63.63,18900.0,46.4834,46.5932,46.4834,46.5786,18900.0
2007-05-03 10:45:00,63.63,63.68,63.55,63.58,17850.0,46.5786,46.6152,46.52,46.542,17850.0
2007-05-03 10:50:00,63.58,63.59,63.53,63.53,9450.0,46.542,46.5493,46.5054,46.5054,9450.0
2007-05-03 10:55:00,63.52,63.57,63.52,63.55,5550.0,46.4981,46.5347,46.4981,46.52,5550.0
2007-05-03 11:00:00,63.56,63.57,63.5,63.53,11850.0,46.5274,46.5347,46.4834,46.5054,11850.0
2007-05-03 11:05:00,63.53,63.57,63.5,63.53,14100.0,46.5054,46.5347,46.4834,46.5054,14100.0
2007-05-03 11:10:00,63.53,63.61,63.53,63.61,5250.0,46.5054,46.564,46.5054,46.564,5250.0
2007-05-03 11:15:00,63.61,63.62,63.55,63.59,5700.0,46.564,46.5713,46.52,46.5493,5700.0
2007-05-03 11:20:00,63.59,63.68,63.57,63.66,15150.0,46.5493,46.6152,46.5347,46.6006,15150.0
2007-05-03 11:25:00,63.65,63.71,63.57,63.61,25200.0,46.5932,46.6372,46.5347,46.564,25200.0
2007-05-03 11:30:00,63.61,63.63,63.59,63.61,6600.0,46.564,46.5786,46.5493,46.564,6600.0
2007-05-03 11:35:00,63.57,63.61,63.56,63.57,3600.0,46.5347,46.564,46.5274,46.5347,3600.0
2007-05-03 11:40:00,63.57,63.6,63.57,63.6,4950.0,46.5347,46.5566,46.5347,46.5566,4950.0
2007-05-03 11:45:00,63.58,63.6,63.55,63.58,6300.0,46.542,46.5566,46.52,46.542,6300.0
2007-05-03 11:50:00,63.59,63.59,63.54,63.55,6300.0,46.5493,46.5493,46.5127,46.52,6300.0
2007-05-03 11:55:00,63.55,63.59,63.53,63.58,7350.0,46.52,46.5493,46.5054,46.542,7350.0
2007-05-03 12:00:00,63.58,63.6,63.53,63.56,10950.0,46.542,46.5566,46.5054,46.5274,10950.0
2007-05-03 12:05:00,63.56,63.57,63.5,63.53,10650.0,46.5274,46.5347,46.4834,46.5054,10650.0
2007-05-03 12:10:00,63.54,63.54,63.51,63.53,5100.0,46.5127,46.5127,46.4908,46.5054,5100.0
2007-05-03 12:15:00,63.53,63.54,63.5,63.52,6450.0,46.5054,46.5127,46.4834,46.4981,6450.0
2007-05-03 12:20:00,63.51,63.53,63.47,63.47,12750.0,46.4908,46.5054,46.4615,46.4615,12750.0
2007-05-03 12:25:00,63.47,63.49,63.41,63.46,18600.0,46.4615,46.4761,46.4176,46.4542,18600.0
2007-05-03 12:30:00,63.45,63.46,63.42,63.45,6450.0,46.4468,46.4542,46.4249,46.4468,6450.0
2007-05-03 12:35:00,63.47,63.55,63.45,63.53,9300.0,46.4615,46.52,46.4468,46.5054,9300.0
2007-05-03 12:40:00,63.54,63.54,63.47,63.49,2400.0,46.5127,46.5127,46.4615,46.4761,2400.0
2007-05-03 12:45:00,63.48,63.5,63.47,63.49,6900.0,46.4688,46.4834,46.4615,46.4761,6900.0
2007-05-03 12:50:00,63.47,63.52,63.47,63.52,10050.0,46.4615,46.4981,46.4615,46.4981,10050.0
2007-05-03 12:55:00,63.5,63.55,63.5,63.55,3150.0,46.4834,46.52,46.4834,46.52,3150.0
2007-05-03 13:00:00,63.53,63.58,63.53,63.57,8400.0,46.5054,46.542,46.5054,46.5347,8400.0
2007-05-03 13:05:00,63.57,63.57,63.41,63.44,33450.0,46.5347,46.5347,46.4176,46.4395,33450.0
2007-05-03 13:10:00,63.43,63.45,63.43,63.45,4950.0,46.4322,46.4468,46.4322,46.4468,4950.0
2007-05-03 13:15:00,63.45,63.47,63.45,63.47,4650.0,46.4468,46.4615,46.4468,46.4615,4650.0
2007-05-03 13:20:00,63.47,63.49,63.43,63.44,6600.0,46.4615,46.4761,46.4322,46.4395,6600.0
2007-05-03 13:25:00,63.43,63.45,63.41,63.45,6750.0,46.4322,46.4468,46.4176,46.4468,6750.0
2007-05-03 13:30:00,63.43,63.49,63.43,63.46,8250.0,46.4322,46.4761,46.4322,46.4542,8250.0
2007-05-03 13:35:00,63.48,63.48,63.44,63.44,4800.0,46.4688,46.4688,46.4395,46.4395,4800.0
2007-05-03 13:40:00,63.44,63.53,63.43,63.53,10800.0,46.4395,46.5054,46.4322,46.5054,10800.0
2007-05-03 13:45:00,63.51,63.56,63.47,63.51,16650.0,46.4908,46.5274,46.4615,46.4908,16650.0
2007-05-03 13:50:00,63.53,63.54,63.38,63.51,48150.0,46.5054,46.5127,46.3956,46.4908,48150.0
2007-05-03 13:55:00,63.53,63.58,63.51,63.52,9150.0,46.5054,46.542,46.4908,46.4981,9150.0
2007-05-03 14:00:00,63.49,63.52,63.46,63.49,9900.0,46.4761,46.4981,46.4542,46.4761,9900.0
2007-05-03 14:05:00,63.51,63.51,63.46,63.48,3600.0,46.4908,46.4908,46.4542,46.4688,3600.0
2007-05-03 14:10:00,63.47,63.51,63.47,63.5,4800.0,46.4615,46.4908,46.4615,46.4834,4800.0
2007-05-03 14:15:00,63.49,63.52,63.49,63.51,5250.0,46.4761,46.4981,46.4761,46.4908,5250.0
2007-05-03 14:20:00,63.51,63.51,63.49,63.51,22950.0,46.4908,46.4908,46.4761,46.4908,22950.0
2007-05-03 14:25:00,63.5,63.57,63.49,63.57,13500.0,46.4834,46.5347,46.4761,46.5347,13500.0
2007-05-03 14:30:00,63.55,63.59,63.54,63.55,12450.0,46.52,46.5493,46.5127,46.52,12450.0
2007-05-03 14:35:00,63.55,63.59,63.46,63.5,12900.0,46.52,46.5493,46.4542,46.4834,12900.0
2007-05-03 14:40:00,63.51,63.53,63.49,63.52,8100.0,46.4908,46.5054,46.4761,46.4981,8100.0
2007-05-03 14:45:00,63.52,63.57,63.5,63.57,9600.0,46.4981,46.5347,46.4834,46.5347,9600.0
2007-05-03 14:50:00,63.56,63.58,63.55,63.57,9900.0,46.5274,46.542,46.52,46.5347,9900.0
2007-05-03 14:55:00,63.57,63.6,63.56,63.59,11100.0,46.5347,46.5566,46.5274,46.5493,11100.0
2007-05-03 15:00:00,63.59,63.61,63.55,63.59,11850.0,46.5493,46.564,46.52,46.5493,11850.0
2007-05-03 15:05:00,63.59,63.6,63.56,63.57,13350.0,46.5493,46.5566,46.5274,46.5347,13350.0
2007-05-03 15:10:00,63.56,63.58,63.53,63.55,9450.0,46.5274,46.542,46.5054,46.52,9450.0
2007-05-03 15:15:00,63.57,63.6,63.55,63.57,12000.0,46.5347,46.5566,46.52,46.5347,12000.0
2007-05-03 15:20:00,63.56,63.57,63.53,63.54,15750.0,46.5274,46.5347,46.5054,46.5127,15750.0
2007-05-03 15:25:00,63.53,63.56,63.53,63.55,15300.0,46.5054,46.5274,46.5054,46.52,15300.0
2007-05-03 15:30:00,63.55,63.57,63.53,63.53,17100.0,46.52,46.5347,46.5054,46.5054,17100.0
2007-05-03 15:35:00,63.54,63.57,63.46,63.53,20100.0,46.5127,46.5347,46.4542,46.5054,20100.0
2007-05-03 15:40:00,63.53,63.53,63.49,63.53,15600.0,46.5054,46.5054,46.4761,46.5054,15600.0
2007-05-03 15:45:00,63.52,63.59,63.51,63.57,21750.0,46.4981,46.5493,46.4908,46.5347,21750.0
2007-05-03 15:50:00,63.58,63.61,63.57,63.6,23700.0,46.542,46.564,46.5347,46.5566,23700.0
2007-05-03 15:55:00,63.59,63.63,63.55,63.55,26400.0,46.5493,46.5786,46.52,46.52,26400.0
2007-05-04 09:30:00,63.97,63.97,63.57,63.66,52650.0,46.8275,46.8275,46.5347,46.6006,52650.0
2007-05-04 09:35:00,63.66,63.67,63.39,63.45,67500.0,46.6006,46.6079,46.4029,46.4468,67500.0
2007-05-04 09:40:00,63.44,63.51,63.27,63.33,63000.0,46.4395,46.4908,46.3151,46.359,63000.0
2007-05-04 09:45:00,63.31,63.31,63.13,63.17,42300.0,46.3443,46.3443,46.2126,46.2419,42300.0
2007-05-04 09:50:00,63.16,63.27,63.13,63.17,24750.0,46.2345,46.3151,46.2126,46.2419,24750.0
2007-05-04 09:55:00,63.17,63.17,63.11,63.13,11400.0,46.2419,46.2419,46.1979,46.2126,11400.0
2007-05-04 10:00:00,63.13,63.21,63.08,63.09,30450.0,46.2126,46.2711,46.176,46.1833,30450.0
2007-05-04 10:05:00,63.11,63.3,63.08,63.29,50250.0,46.1979,46.337,46.176,46.3297,50250.0
2007-05-04 10:10:00,63.29,63.51,63.27,63.51,37800.0,46.3297,46.4908,46.3151,46.4908,37800.0
2007-05-04 10:15:00,63.49,63.6,63.48,63.58,28050.0,46.4761,46.5566,46.4688,46.542,28050.0
2007-05-04 10:20:00,63.59,63.79,63.59,63.77,52500.0,46.5493,46.6957,46.5493,46.6811,52500.0
2007-05-04 10:25:00,63.79,63.85,63.73,63.73,22500.0,46.6957,46.7396,46.6518,46.6518,22500.0
2007-05-04 10:30:00,63.69,63.7,63.64,63.67,17100.0,46.6225,46.6298,46.5859,46.6079,17100.0
2007-05-04 10:35:00,63.65,63.71,63.65,63.69,10950.0,46.5932,46.6372,46.5932,46.6225,10950.0
2007-05-04 10:40:00,63.67,63.71,63.67,63.7,5100.0,46.6079,46.6372,46.6079,46.6298,5100.0
2007-05-04 10:45:00,63.7,63.75,63.7,63.75,6000.0,46.6298,46.6664,46.6298,46.6664,6000.0
2007-05-04 10:50:00,63.73,63.75,63.68,63.69,6750.0,46.6518,46.6664,46.6152,46.6225,6750.0
2007-05-04 10:55:00,63.7,63.73,63.67,63.71,4200.0,46.6298,46.6518,46.6079,46.6372,4200.0
2007-05-04 11:00:00,63.68,63.69,63.61,63.61,11100.0,46.6152,46.6225,46.564,46.564,11100.0
2007-05-04 11:05:00,63.61,63.63,63.57,63.59,12750.0,46.564,46.5786,46.5347,46.5493,12750.0
2007-05-04 11:10:00,63.59,63.6,63.51,63.53,46650.0,46.5493,46.5566,46.4908,46.5054,46650.0
2007-05-04 11:15:00,63.51,63.53,63.49,63.51,4200.0,46.4908,46.5054,46.4761,46.4908,4200.0
2007-05-04 11:20:00,63.51,63.51,63.42,63.43,6900.0,46.4908,46.4908,46.4249,46.4322,6900.0
2007-05-04 11:25:00,63.43,63.43,63.38,63.43,13950.0,46.4322,46.4322,46.3956,46.4322,13950.0
2007-05-04 11:30:00,63.44,63.46,63.36,63.37,9900.0,46.4395,46.4542,46.3809,46.3883,9900.0
2007-05-04 11:35:00,63.37,63.39,63.35,63.36,10350.0,46.3883,46.4029,46.3736,46.3809,10350.0
2007-05-04 11:40:00,63.35,63.36,63.32,63.33,14100.0,46.3736,46.3809,46.3517,46.359,14100.0
2007-05-04 11:45:00,63.33,63.35,63.27,63.31,12600.0,46.359,46.3736,46.3151,46.3443,12600.0
2007-05-04 11:50:00,63.3,63.3,63.23,63.24,17550.0,46.337,46.337,46.2858,46.2931,17550.0
2007-05-04 11:55:00,63.24,63.25,63.18,63.21,10650.0,46.2931,46.3004,46.2492,46.2711,10650.0
2007-05-04 12:00:00,63.2,63.24,63.17,63.2,31200.0,46.2638,46.2931,46.2419,46.2638,31200.0
2007-05-04 12:05:00,63.19,63.19,63.11,63.11,22650.0,46.2565,46.2565,46.1979,46.1979,22650.0
2007-05-04 12:10:00,63.11,63.13,63.1,63.12,15150.0,46.1979,46.2126,46.1906,46.2053,15150.0
2007-05-04 12:15:00,63.12,63.13,63.07,63.07,11550.0,46.2053,46.2126,46.1687,46.1687,11550.0
2007-05-04 12:20:00,63.07,63.07,63.03,63.06,19050.0,46.1687,46.1687,46.1394,46.1613,19050.0
2007-05-04 12:25:00,63.06,63.08,63.0,63.05,10950.0,46.1613,46.176,46.1174,46.154,10950.0
2007-05-04 12:30:00,63.05,63.05,63.0,63.05,6150.0,46.154,46.154,46.1174,46.154,6150.0
2007-05-04 12:35:00,63.06,63.09,63.05,63.07,7650.0,46.1613,46.1833,46.154,46.1687,7650.0
2007-05-04 12:40:00,63.09,63.12,63.09,63.1,4050.0,46.1833,46.2053,46.1833,46.1906,4050.0
2007-05-04 12:45:00,63.11,63.11,63.08,63.09,7500.0,46.1979,46.1979,46.176,46.1833,7500.0
2007-05-04 12:50:00,63.11,63.15,63.07,63.15,7500.0,46.1979,46.2272,46.1687,46.2272,7500.0
2007-05-04 12:55:00,63.14,63.17,63.13,63.17,1350.0,46.2199,46.2419,46.2126,46.2419,1350.0
2007-05-04 13:00:00,63.17,63.18,63.15,63.16,7500.0,46.2419,46.2492,46.2272,46.2345,7500.0
2007-05-04 13:05:00,63.15,63.15,63.12,63.14,6450.0,46.2272,46.2272,46.2053,46.2199,6450.0
2007-05-04 13:10:00,63.14,63.18,63.13,63.16,6600.0,46.2199,46.2492,46.2126,46.2345,6600.0
2007-05-04 13:15:00,63.16,63.19,63.16,63.18,5100.0,46.2345,46.2565,46.2345,46.2492,5100.0
2007-05-04 13:20:00,63.18,63.24,63.17,63.24,8700.0,46.2492,46.2931,46.2419,46.2931,8700.0
2007-05-04 13:25:00,63.24,63.24,63.19,63.19,7950.0,46.2931,46.2931,46.2565,46.2565,7950.0
2007-05-04 13:30:00,63.19,63.23,63.17,63.23,6900.0,46.2565,46.2858,46.2419,46.2858,6900.0
2007-05-04 13:35:00,63.23,63.23,63.19,63.23,2400.0,46.2858,46.2858,46.2565,46.2858,2400.0
2007-05-04 13:40:00,63.22,63.25,63.2,63.25,6750.0,46.2785,46.3004,46.2638,46.3004,6750.0
2007-05-04 13:45:00,63.25,63.25,63.21,63.23,6150.0,46.3004,46.3004,46.2711,46.2858,6150.0
2007-05-04 13:50:00,63.23,63.24,63.22,63.23,6600.0,46.2858,46.2931,46.2785,46.2858,6600.0
2007-05-04 13:55:00,63.19,63.19,63.13,63.17,6900.0,46.2565,46.2565,46.2126,46.2419,6900.0
2007-05-04 14:00:00,63.17,63.23,63.17,63.21,6750.0,46.2419,46.2858,46.2419,46.2711,6750.0
2007-05-04 14:05:00,63.19,63.2,63.14,63.15,7500.0,46.2565,46.2638,46.2199,46.2272,7500.0
2007-05-04 14:10:00,63.15,63.25,63.15,63.25,5550.0,46.2272,46.3004,46.2272,46.3004,5550.0
2007-05-04 14:15:00,63.25,63.29,63.24,63.27,6900.0,46.3004,46.3297,46.2931,46.3151,6900.0
2007-05-04 14:20:00,63.25,63.25,63.21,63.22,5700.0,46.3004,46.3004,46.2711,46.2785,5700.0
2007-05-04 14:25:00,63.21,63.21,63.16,63.2,11550.0,46.2711,46.2711,46.2345,46.2638,11550.0
2007-05-04 14:30:00,63.2,63.21,63.14,63.16,14700.0,46.2638,46.2711,46.2199,46.2345,14700.0
2007-05-04 14:35:00,63.17,63.17,63.03,63.05,29100.0,46.2419,46.2419,46.1394,46.154,29100.0
2007-05-04 14:40:00,63.07,63.08,63.05,63.05,17100.0,46.1687,46.176,46.154,46.154,17100.0
2007-05-04 14:45:00,63.06,63.1,63.05,63.07,31950.0,46.1613,46.1906,46.154,46.1687,31950.0
2007-05-04 14:50:00,63.07,63.1,63.03,63.03,19200.0,46.1687,46.1906,46.1394,46.1394,19200.0
2007-05-04 14:55:00,63.03,63.08,63.03,63.08,6600.0,46.1394,46.176,46.1394,46.176,6600.0
2007-05-04 15:00:00,63.09,63.17,63.06,63.17,10650.0,46.1833,46.2419,46.1613,46.2419,10650.0
2007-05-04 15:05:00,63.17,63.19,63.15,63.18,11700.0,46.2419,46.2565,46.2272,46.2492,11700.0
2007-05-04 15:10:00,63.18,63.22,63.17,63.18,7800.0,46.2492,46.2785,46.2419,46.2492,7800.0
2007-05-04 15:15:00,63.17,63.19,63.15,63.19,8400.0,46.2419,46.2565,46.2272,46.2565,8400.0
2007-05-04 15:20:00,63.19,63.23,63.18,63.23,7350.0,46.2565,46.2858,46.2492,46.2858,7350.0
2007-05-04 15:25:00,63.23,63.31,63.23,63.29,9300.0,46.2858,46.3443,46.2858,46.3297,9300.0
2007-05-04 15:30:00,63.28,63.31,63.27,63.27,6900.0,46.3224,46.3443,46.3151,46.3151,6900.0
2007-05-04 15:35:00,63.29,63.29,63.25,63.27,4650.0,46.3297,46.3297,46.3004,46.3151,4650.0
2007-05-04 15:40:00,63.27,63.33,63.24,63.25,17550.0,46.3151,46.359,46.2931,46.3004,17550.0
2007-05-04 15:45:00,63.25,63.26,63.19,63.25,13650.0,46.3004,46.3077,46.2565,46.3004,13650.0
2007-05-04 15:50:00,63.27,63.33,63.27,63.33,6900.0,46.3151,46.359,46.3151,46.359,6900.0
2007-05-04 15:55:00,63.33,63.33,63.27,63.3,18300.0,46.359,46.359,46.3151,46.337,18300.0
2007-05-07 09:30:00,63.43,63.43,63.43,63.43,300.0,46.4322,46.4322,46.4322,46.4322,300.0
2007-05-07 09:35:00,63.44,63.59,63.44,63.58,53700.0,46.4395,46.5493,46.4395,46.542,53700.0
2007-05-07 09:40:00,63.58,63.75,63.57,63.75,24900.0,46.542,46.6664,46.5347,46.6664,24900.0
2007-05-07 09:45:00,63.75,63.78,63.65,63.69,24600.0,46.6664,46.6884,46.5932,46.6225,24600.0
2007-05-07 09:50:00,63.69,63.7,63.64,63.64,9000.0,46.6225,46.6298,46.5859,46.5859,9000.0
2007-05-07 09:55:00,63.62,63.65,63.61,63.63,14250.0,46.5713,46.5932,46.564,46.5786,14250.0
2007-05-07 10:00:00,63.63,63.63,63.43,63.43,15600.0,46.5786,46.5786,46.4322,46.4322,15600.0
2007-05-07 10:05:00,63.43,63.43,63.35,63.35,13050.0,46.4322,46.4322,46.3736,46.3736,13050.0
2007-05-07 10:10:00,63.33,63.35,63.27,63.27,7500.0,46.359,46.3736,46.3151,46.3151,7500.0
2007-05-07 10:15:00,63.26,63.27,63.21,63.22,18450.0,46.3077,46.3151,46.2711,46.2785,18450.0
2007-05-07 10:20:00,63.22,63.33,63.21,63.31,18150.0,46.2785,46.359,46.2711,46.3443,18150.0
2007-05-07 10:25:00,63.3,63.3,63.25,63.29,16200.0,46.337,46.337,46.3004,46.3297,16200.0
2007-05-07 10:30:00,63.29,63.34,63.21,63.22,28800.0,46.3297,46.3663,46.2711,46.2785,28800.0
2007-05-07 10:35:00,63.21,63.23,63.16,63.23,20700.0,46.2711,46.2858,46.2345,46.2858,20700.0
2007-05-07 10:40:00,63.23,63.31,63.23,63.31,19800.0,46.2858,46.3443,46.2858,46.3443,19800.0
2007-05-07 10:45:00,63.3,63.3,63.19,63.21,12000.0,46.337,46.337,46.2565,46.2711,12000.0
2007-05-07 10:50:00,63.23,63.23,63.19,63.19,5100.0,46.2858,46.2858,46.2565,46.2565,5100.0
2007-05-07 10:55:00,63.19,63.22,63.14,63.21,9450.0,46.2565,46.2785,46.2199,46.2711,9450.0
2007-05-07 11:00:00,63.21,63.21,63.17,63.19,5400.0,46.2711,46.2711,46.2419,46.2565,5400.0
2007-05-07 11:05:00,63.18,63.19,63.12,63.12,12600.0,46.2492,46.2565,46.2053,46.2053,12600.0
2007-05-07 11:10:00,63.13,63.19,63.13,63.19,5850.0,46.2126,46.2565,46.2126,46.2565,5850.0
2007-05-07 11:15:00,63.2,63.21,63.19,63.19,4650.0,46.2638,46.2711,46.2565,46.2565,4650.0
2007-05-07 11:20:00,63.2,63.21,63.19,63.19,4200.0,46.2638,46.2711,46.2565,46.2565,4200.0
2007-05-07 11:25:00,63.19,63.25,63.12,63.15,20400.0,46.2565,46.3004,46.2053,46.2272,20400.0
2007-05-07 11:30:00,63.16,63.21,63.11,63.21,8850.0,46.2345,46.2711,46.1979,46.2711,8850.0
2007-05-07 11:35:00,63.19,63.21,63.18,63.19,3600.0,46.2565,46.2711,46.2492,46.2565,3600.0
2007-05-07 11:40:00,63.18,63.21,63.13,63.21,11100.0,46.2492,46.2711,46.2126,46.2711,11100.0
2007-05-07 11:45:00,63.22,63.22,63.19,63.19,6000.0,46.2785,46.2785,46.2565,46.2565,6000.0
2007-05-07 11:50:00,63.19,63.21,63.19,63.21,3150.0,46.2565,46.2711,46.2565,46.2711,3150.0
2007-05-07 11:55:00,63.21,63.21,63.16,63.21,7950.0,46.2711,46.2711,46.2345,46.2711,7950.0
2007-05-07 12:00:00,63.21,63.26,63.19,63.19,11250.0,46.2711,46.3077,46.2565,46.2565,11250.0
2007-05-07 12:05:00,63.2,63.27,63.19,63.27,4050.0,46.2638,46.3151,46.2565,46.3151,4050.0
2007-05-07 12:10:00,63.27,63.29,63.25,63.28,6600.0,46.3151,46.3297,46.3004,46.3224,6600.0
2007-05-07 12:15:00,63.29,63.29,63.21,63.21,3450.0,46.3297,46.3297,46.2711,46.2711,3450.0
2007-05-07 12:20:00,63.2,63.21,63.17,63.21,6600.0,46.2638,46.2711,46.2419,46.2711,6600.0
2007-05-07 12:25:00,63.19,63.22,63.19,63.22,2250.0,46.2565,46.2785,46.2565,46.2785,2250.0
2007-05-07 12:30:00,63.2,63.21,63.2,63.21,2400.0,46.2638,46.2711,46.2638,46.2711,2400.0
2007-05-07 12:35:00,63.2,63.21,63.19,63.19,3150.0,46.2638,46.2711,46.2565,46.2565,3150.0
2007-05-07 12:40:00,63.19,63.19,63.15,63.18,5400.0,46.2565,46.2565,46.2272,46.2492,5400.0
2007-05-07 12:45:00,63.17,63.21,63.17,63.21,2850.0,46.2419,46.2711,46.2419,46.2711,2850.0
2007-05-07 12:50:00,63.22,63.24,63.22,63.24,1800.0,46.2785,46.2931,46.2785,46.2931,1800.0
2007-05-07 12:55:00,63.24,63.24,63.21,63.22,3000.0,46.2931,46.2931,46.2711,46.2785,3000.0
2007-05-07 13:00:00,63.21,63.21,63.19,63.19,2550.0,46.2711,46.2711,46.2565,46.2565,2550.0
2007-05-07 13:05:00,63.19,63.2,63.19,63.19,2100.0,46.2565,46.2638,46.2565,46.2565,2100.0
2007-05-07 13:10:00,63.19,63.25,63.19,63.25,3450.0,46.2565,46.3004,46.2565,46.3004,3450.0
2007-05-07 13:15:00,63.25,63.25,63.17,63.2,4800.0,46.3004,46.3004,46.2419,46.2638,4800.0
2007-05-07 13:20:00,63.19,63.19,63.17,63.19,3300.0,46.2565,46.2565,46.2419,46.2565,3300.0
2007-05-07 13:25:00,63.18,63.22,63.18,63.19,3750.0,46.2492,46.2785,46.2492,46.2565,3750.0
2007-05-07 13:30:00,63.2,63.22,63.17,63.22,4950.0,46.2638,46.2785,46.2419,46.2785,4950.0
2007-05-07 13:35:00,63.24,63.25,63.22,63.23,2850.0,46.2931,46.3004,46.2785,46.2858,2850.0
2007-05-07 13:40:00,63.22,63.26,63.22,63.26,2550.0,46.2785,46.3077,46.2785,46.3077,2550.0
2007-05-07 13:45:00,63.26,63.26,63.23,63.24,4050.0,46.3077,46.3077,46.2858,46.2931,4050.0
2007-05-07 13:50:00,63.24,63.25,63.24,63.25,5250.0,46.2931,46.3004,46.2931,46.3004,5250.0
2007-05-07 13:55:00,63.25,63.29,63.25,63.28,4350.0,46.3004,46.3297,46.3004,46.3224,4350.0
2007-05-07 14:00:00,63.27,63.28,63.26,63.26,5700.0,46.3151,46.3224,46.3077,46.3077,5700.0
2007-05-07 14:05:00,63.27,63.27,63.25,63.27,4500.0,46.3151,46.3151,46.3004,46.3151,4500.0
2007-05-07 14:10:00,63.27,63.32,63.27,63.31,4350.0,46.3151,46.3517,46.3151,46.3443,4350.0
2007-05-07 14:15:00,63.31,63.32,63.22,63.23,9300.0,46.3443,46.3517,46.2785,46.2858,9300.0
2007-05-07 14:20:00,63.23,63.25,63.21,63.25,3750.0,46.2858,46.3004,46.2711,46.3004,3750.0
2007-05-07 14:25:00,63.26,63.29,63.26,63.29,9000.0,46.3077,46.3297,46.3077,46.3297,9000.0
2007-05-07 14:30:00,63.29,63.31,63.29,63.29,6900.0,46.3297,46.3443,46.3297,46.3297,6900.0
2007-05-07 14:35:00,63.29,63.3,63.28,63.28,5700.0,46.3297,46.337,46.3224,46.3224,5700.0
2007-05-07 14:40:00,63.29,63.3,63.28,63.29,9300.0,46.3297,46.337,46.3224,46.3297,9300.0
2007-05-07 14:45:00,63.29,63.29,63.27,63.29,6900.0,46.3297,46.3297,46.3151,46.3297,6900.0
2007-05-07 14:50:00,63.29,63.29,63.27,63.27,4800.0,46.3297,46.3297,46.3151,46.3151,4800.0
2007-05-07 14:55:00,63.28,63.33,63.28,63.33,4800.0,46.3224,46.359,46.3224,46.359,4800.0
2007-05-07 15:00:00,63.33,63.33,63.31,63.32,9150.0,46.359,46.359,46.3443,46.3517,9150.0
2007-05-07 15:05:00,63.33,63.33,63.26,63.27,6750.0,46.359,46.359,46.3077,46.3151,6750.0
2007-05-07 15:10:00,63.27,63.31,63.27,63.29,7500.0,46.3151,46.3443,46.3151,46.3297,7500.0
2007-05-07 15:15:00,63.29,63.35,63.27,63.35,17850.0,46.3297,46.3736,46.3151,46.3736,17850.0
2007-05-07 15:20:00,63.33,63.33,63.29,63.33,6900.0,46.359,46.359,46.3297,46.359,6900.0
2007-05-07 15:25:00,63.33,63.33,63.32,63.32,5400.0,46.359,46.359,46.3517,46.3517,5400.0
2007-05-07 15:30:00,63.33,63.34,63.33,63.33,6750.0,46.359,46.3663,46.359,46.359,6750.0
2007-05-07 15:35:00,63.33,63.38,63.32,63.38,13950.0,46.359,46.3956,46.3517,46.3956,13950.0
2007-05-07 15:40:00,63.38,63.4,63.34,63.35,19350.0,46.3956,46.4102,46.3663,46.3736,19350.0
2007-05-07 15:45:00,63.37,63.41,63.34,63.41,6450.0,46.3883,46.4176,46.3663,46.4176,6450.0
2007-05-07 15:50:00,63.41,63.41,63.37,63.41,13350.0,46.4176,46.4176,46.3883,46.4176,13350.0
2007-05-07 15:55:00,63.42,63.42,63.37,63.4,12450.0,46.4249,46.4249,46.3883,46.4102,12450.0
2007-05-08 09:30:00,63.11,63.22,63.07,63.07,16650.0,46.1979,46.2785,46.1687,46.1687,16650.0
2007-05-08 09:35:00,63.04,63.15,62.96,63.04,14400.0,46.1467,46.2272,46.0881,46.1467,14400.0
2007-05-08 09:40:00,63.01,63.05,62.89,62.91,13500.0,46.1247,46.154,46.0369,46.0515,13500.0
2007-05-08 09:45:00,62.88,62.99,62.88,62.92,18300.0,46.0296,46.1101,46.0296,46.0589,18300.0
2007-05-08 09:50:00,62.91,62.93,62.87,62.91,11100.0,46.0515,46.0662,46.0223,46.0515,11100.0
2007-05-08 09:55:00,62.92,62.93,62.87,62.91,9750.0,46.0589,46.0662,46.0223,46.0515,9750.0
2007-05-08 10:00:00,62.88,62.97,62.88,62.96,7350.0,46.0296,46.0955,46.0296,46.0881,7350.0
2007-05-08 10:05:00,62.92,62.92,62.87,62.87,60600.0,46.0589,46.0589,46.0223,46.0223,60600.0
2007-05-08 10:10:00,62.87,62.88,62.47,62.75,84600.0,46.0223,46.0296,45.7294,45.9344,84600.0
2007-05-08 10:15:00,62.77,62.8,62.76,62.76,6000.0,45.9491,45.971,45.9417,45.9417,6000.0
2007-05-08 10:20:00,62.8,62.8,62.77,62.77,7350.0,45.971,45.971,45.9491,45.9491,7350.0
2007-05-08 10:25:00,62.77,62.99,62.77,62.99,16050.0,45.9491,46.1101,45.9491,46.1101,16050.0
2007-05-08 10:30:00,62.99,63.0,62.97,63.0,7050.0,46.1101,46.1174,46.0955,46.1174,7050.0
2007-05-08 10:35:00,62.99,63.02,62.97,63.0,17700.0,46.1101,46.1321,46.0955,46.1174,17700.0
2007-05-08 10:40:00,62.97,63.0,62.91,62.93,7350.0,46.0955,46.1174,46.0515,46.0662,7350.0
2007-05-08 10:45:00,62.96,62.96,62.92,62.92,4050.0,46.0881,46.0881,46.0589,46.0589,4050.0
2007-05-08 10:50:00,62.92,62.95,62.89,62.95,6600.0,46.0589,46.0808,46.0369,46.0808,6600.0
2007-05-08 10:55:00,62.97,63.01,62.93,62.97,9600.0,46.0955,46.1247,46.0662,46.0955,9600.0
2007-05-08 11:00:00,63.01,63.01,62.9,62.92,13800.0,46.1247,46.1247,46.0442,46.0589,13800.0
2007-05-08 11:05:00,62.93,62.97,62.93,62.94,44700.0,46.0662,46.0955,46.0662,46.0735,44700.0
2007-05-08 11:10:00,62.94,62.95,62.83,62.86,9000.0,46.0735,46.0808,45.993,46.0149,9000.0
2007-05-08 11:15:00,62.86,62.87,62.75,62.79,26250.0,46.0149,46.0223,45.9344,45.9637,26250.0
2007-05-08 11:20:00,62.79,62.85,62.78,62.83,7950.0,45.9637,46.0076,45.9564,45.993,7950.0
2007-05-08 11:25:00,62.85,62.87,62.85,62.86,11100.0,46.0076,46.0223,46.0076,46.0149,11100.0
2007-05-08 11:30:00,62.87,62.87,62.83,62.85,14550.0,46.0223,46.0223,45.993,46.0076,14550.0
2007-05-08 11:35:00,62.86,62.87,62.84,62.87,9000.0,46.0149,46.0223,46.0003,46.0223,9000.0
2007-05-08 11:40:00,62.87,62.87,62.86,62.86,2250.0,46.0223,46.0223,46.0149,46.0149,2250.0
2007-05-08 11:45:00,62.87,62.87,62.85,62.87,6000.0,46.0223,46.0223,46.0076,46.0223,6000.0
2007-05-08 11:50:00,62.87,62.87,62.84,62.86,9000.0,46.0223,46.0223,46.0003,46.0149,9000.0
2007-05-08 11:55:00,62.87,62.88,62.82,62.83,7050.0,46.0223,46.0296,45.9857,45.993,7050.0
2007-05-08 12:00:00,62.81,62.85,62.81,62.84,6750.0,45.9783,46.0076,45.9783,46.0003,6750.0
2007-05-08 12:05:00,62.85,62.86,62.85,62.85,4350.0,46.0076,46.0149,46.0076,46.0076,4350.0
2007-05-08 12:10:00,62.87,62.87,62.84,62.87,8250.0,46.0223,46.0223,46.0003,46.0223,8250.0
2007-05-08 12:15:00,62.86,62.88,62.84,62.87,5250.0,46.0149,46.0296,46.0003,46.0223,5250.0
2007-05-08 12:20:00,62.86,62.87,62.85,62.86,5850.0,46.0149,46.0223,46.0076,46.0149,5850.0
2007-05-08 12:25:00,62.86,62.87,62.85,62.86,3450.0,46.0149,46.0223,46.0076,46.0149,3450.0
2007-05-08 12:30:00,62.87,62.87,62.85,62.87,12150.0,46.0223,46.0223,46.0076,46.0223,12150.0
2007-05-08 12:35:00,62.86,62.87,62.86,62.87,8400.0,46.0149,46.0223,46.0149,46.0223,8400.0
2007-05-08 12:40:00,62.87,62.91,62.86,62.91,30000.0,46.0223,46.0515,46.0149,46.0515,30000.0
2007-05-08 12:45:00,62.92,62.92,62.85,62.87,37050.0,46.0589,46.0589,46.0076,46.0223,37050.0
2007-05-08 12:50:00,62.87,62.88,62.86,62.87,16650.0,46.0223,46.0296,46.0149,46.0223,16650.0
2007-05-08 12:55:00,62.87,62.89,62.86,62.87,16350.0,46.0223,46.0369,46.0149,46.0223,16350.0
2007-05-08 13:00:00,62.87,62.87,62.85,62.86,10650.0,46.0223,46.0223,46.0076,46.0149,10650.0
2007-05-08 13:05:00,62.85,62.85,62.83,62.83,9300.0,46.0076,46.0076,45.993,45.993,9300.0
2007-05-08 13:10:00,62.83,62.84,62.83,62.83,10500.0,45.993,46.0003,45.993,45.993,10500.0
2007-05-08 13:15:00,62.83,62.83,62.81,62.83,44850.0,45.993,45.993,45.9783,45.993,44850.0
2007-05-08 13:20:00,62.83,62.83,62.81,62.83,8550.0,45.993,45.993,45.9783,45.993,8550.0
2007-05-08 13:25:00,62.83,62.83,62.82,62.82,4050.0,45.993,45.993,45.9857,45.9857,4050.0
2007-05-08 13:30:00,62.83,62.84,62.83,62.83,21300.0,45.993,46.0003,45.993,45.993,21300.0
2007-05-08 13:35:00,62.83,62.84,62.82,62.83,10350.0,45.993,46.0003,45.9857,45.993,10350.0
2007-05-08 13:40:00,62.83,62.85,62.82,62.83,11250.0,45.993,46.0076,45.9857,45.993,11250.0
2007-05-08 13:45:00,62.85,62.87,62.84,62.87,8400.0,46.0076,46.0223,46.0003,46.0223,8400.0
2007-05-08 13:50:00,62.87,62.87,62.85,62.87,11100.0,46.0223,46.0223,46.0076,46.0223,11100.0
2007-05-08 13:55:00,62.87,62.87,62.87,62.87,6900.0,46.0223,46.0223,46.0223,46.0223,6900.0
2007-05-08 14:00:00,62.87,62.87,62.86,62.87,11250.0,46.0223,46.0223,46.0149,46.0223,11250.0
2007-05-08 14:05:00,62.87,62.9,62.86,62.9,15900.0,46.0223,46.0442,46.0149,46.0442,15900.0
2007-05-08 14:10:00,62.9,62.9,62.88,62.88,11850.0,46.0442,46.0442,46.0296,46.0296,11850.0
2007-05-08 14:15:00,62.89,62.9,62.87,62.87,10050.0,46.0369,46.0442,46.0223,46.0223,10050.0
2007-05-08 14:20:00,62.88,62.92,62.88,62.91,13350.0,46.0296,46.0589,46.0296,46.0515,13350.0
2007-05-08 14:25:00,62.91,62.93,62.9,62.93,15750.0,46.0515,46.0662,46.0442,46.0662,15750.0
2007-05-08 14:30:00,62.93,62.93,62.87,62.87,6900.0,46.0662,46.0662,46.0223,46.0223,6900.0
2007-05-08 14:35:00,62.87,62.91,62.87,62.89,5100.0,46.0223,46.0515,46.0223,46.0369,5100.0
2007-05-08 14:40:00,62.9,62.91,62.9,62.91,4500.0,46.0442,46.0515,46.0442,46.0515,4500.0
2007-05-08 14:45:00,62.91,62.93,62.9,62.91,16050.0,46.0515,46.0662,46.0442,46.0515,16050.0
2007-05-08 14:50:00,62.91,62.93,62.85,62.85,12000.0,46.0515,46.0662,46.0076,46.0076,12000.0
2007-05-08 14:55:00,62.86,62.87,62.85,62.87,6300.0,46.0149,46.0223,46.0076,46.0223,6300.0
2007-05-08 15:00:00,62.89,62.97,62.88,62.97,14400.0,46.0369,46.0955,46.0296,46.0955,14400.0
2007-05-08 15:05:00,62.98,62.98,62.88,62.92,12900.0,46.1028,46.1028,46.0296,46.0589,12900.0
2007-05-08 15:10:00,62.93,62.93,62.89,62.9,13800.0,46.0662,46.0662,46.0369,46.0442,13800.0
2007-05-08 15:15:00,62.9,62.91,62.87,62.91,11700.0,46.0442,46.0515,46.0223,46.0515,11700.0
2007-05-08 15:20:00,62.91,62.93,62.87,62.92,24600.0,46.0515,46.0662,46.0223,46.0589,24600.0
2007-05-08 15:25:00,62.91,62.93,62.91,62.91,12000.0,46.0515,46.0662,46.0515,46.0515,12000.0
2007-05-08 15:30:00,62.91,62.93,62.91,62.91,10950.0,46.0515,46.0662,46.0515,46.0515,10950.0
2007-05-08 15:35:00,62.91,62.93,62.9,62.93,12750.0,46.0515,46.0662,46.0442,46.0662,12750.0
2007-05-08 15:40:00,62.93,62.97,62.91,62.95,23400.0,46.0662,46.0955,46.0515,46.0808,23400.0
2007-05-08 15:45:00,62.96,63.0,62.95,62.99,11550.0,46.0881,46.1174,46.0808,46.1101,11550.0
2007-05-08 15:50:00,62.99,63.01,62.96,63.01,9600.0,46.1101,46.1247,46.0881,46.1247,9600.0
2007-05-08 15:55:00,63.0,63.07,62.99,63.02,20100.0,46.1174,46.1687,46.1101,46.1321,20100.0
2007-05-09 09:30:00,62.84,62.89,62.67,62.89,13800.0,46.0003,46.0369,45.8759,46.0369,13800.0
2007-05-09 09:35:00,62.83,63.17,62.83,62.93,29700.0,45.993,46.2419,45.993,46.0662,29700.0
2007-05-09 09:40:00,62.96,63.01,62.83,62.85,30900.0,46.0881,46.1247,45.993,46.0076,30900.0
2007-05-09 09:45:00,62.86,62.93,62.79,62.83,37350.0,46.0149,46.0662,45.9637,45.993,37350.0
2007-05-09 09:50:00,62.85,62.95,62.83,62.91,11550.0,46.0076,46.0808,45.993,46.0515,11550.0
2007-05-09 09:55:00,62.91,62.96,62.86,62.86,9450.0,46.0515,46.0881,46.0149,46.0149,9450.0
2007-05-09 10:00:00,62.86,62.91,62.83,62.91,19200.0,46.0149,46.0515,45.993,46.0515,19200.0
2007-05-09 10:05:00,62.95,63.17,62.95,63.12,46200.0,46.0808,46.2419,46.0808,46.2053,46200.0
2007-05-09 10:10:00,63.12,63.14,63.09,63.12,17400.0,46.2053,46.2199,46.1833,46.2053,17400.0
2007-05-09 10:15:00,63.13,63.15,63.09,63.09,14550.0,46.2126,46.2272,46.1833,46.1833,14550.0
2007-05-09 10:20:00,63.11,63.13,63.09,63.1,8250.0,46.1979,46.2126,46.1833,46.1906,8250.0
2007-05-09 10:25:00,63.11,63.11,63.09,63.1,5250.0,46.1979,46.1979,46.1833,46.1906,5250.0
2007-05-09 10:30:00,63.1,63.13,63.09,63.11,11550.0,46.1906,46.2126,46.1833,46.1979,11550.0
2007-05-09 10:35:00,63.11,63.22,63.11,63.22,12450.0,46.1979,46.2785,46.1979,46.2785,12450.0
2007-05-09 10:40:00,63.23,63.25,63.2,63.21,24150.0,46.2858,46.3004,46.2638,46.2711,24150.0
2007-05-09 10:45:00,63.2,63.25,63.17,63.23,31800.0,46.2638,46.3004,46.2419,46.2858,31800.0
2007-05-09 10:50:00,63.23,63.27,63.21,63.23,10050.0,46.2858,46.3151,46.2711,46.2858,10050.0
2007-05-09 10:55:00,63.23,63.24,63.23,63.24,14550.0,46.2858,46.2931,46.2858,46.2931,14550.0
2007-05-09 11:00:00,63.24,63.27,63.23,63.25,9300.0,46.2931,46.3151,46.2858,46.3004,9300.0
2007-05-09 11:05:00,63.25,63.29,63.24,63.27,10500.0,46.3004,46.3297,46.2931,46.3151,10500.0
2007-05-09 11:10:00,63.26,63.35,63.26,63.31,7800.0,46.3077,46.3736,46.3077,46.3443,7800.0
2007-05-09 11:15:00,63.3,63.32,63.29,63.29,7650.0,46.337,46.3517,46.3297,46.3297,7650.0
2007-05-09 11:20:00,63.3,63.31,63.27,63.3,6300.0,46.337,46.3443,46.3151,46.337,6300.0
2007-05-09 11:25:00,63.28,63.32,63.25,63.31,13800.0,46.3224,46.3517,46.3004,46.3443,13800.0
2007-05-09 11:30:00,63.33,63.33,63.24,63.25,19950.0,46.359,46.359,46.2931,46.3004,19950.0
2007-05-09 11:35:00,63.26,63.28,63.23,63.28,14550.0,46.3077,46.3224,46.2858,46.3224,14550.0
2007-05-09 11:40:00,63.28,63.31,63.27,63.28,12750.0,46.3224,46.3443,46.3151,46.3224,12750.0
2007-05-09 11:45:00,63.28,63.3,63.27,63.3,10500.0,46.3224,46.337,46.3151,46.337,10500.0
2007-05-09 11:50:00,63.31,63.31,63.27,63.27,6600.0,46.3443,46.3443,46.3151,46.3151,6600.0
2007-05-09 11:55:00,63.29,63.32,63.29,63.31,8550.0,46.3297,46.3517,46.3297,46.3443,8550.0
2007-05-09 12:00:00,63.31,63.33,63.3,63.33,6900.0,46.3443,46.359,46.337,46.359,6900.0
2007-05-09 12:05:00,63.33,63.41,63.33,63.4,7200.0,46.359,46.4176,46.359,46.4102,7200.0
2007-05-09 12:10:00,63.4,63.41,63.39,63.39,1950.0,46.4102,46.4176,46.4029,46.4029,1950.0
2007-05-09 12:15:00,63.4,63.42,63.36,63.37,7350.0,46.4102,46.4249,46.3809,46.3883,7350.0
2007-05-09 12:20:00,63.37,63.41,63.37,63.41,5700.0,46.3883,46.4176,46.3883,46.4176,5700.0
2007-05-09 12:25:00,63.41,63.47,63.41,63.47,7350.0,46.4176,46.4615,46.4176,46.4615,7350.0
2007-05-09 12:30:00,63.47,63.49,63.46,63.47,5700.0,46.4615,46.4761,46.4542,46.4615,5700.0
2007-05-09 12:35:00,63.49,63.51,63.47,63.51,6600.0,46.4761,46.4908,46.4615,46.4908,6600.0
2007-05-09 12:40:00,63.52,63.55,63.51,63.51,7500.0,46.4981,46.52,46.4908,46.4908,7500.0
2007-05-09 12:45:00,63.51,63.52,63.48,63.48,2400.0,46.4908,46.4981,46.4688,46.4688,2400.0
2007-05-09 12:50:00,63.5,63.51,63.48,63.51,1500.0,46.4834,46.4908,46.4688,46.4908,1500.0
2007-05-09 12:55:00,63.51,63.53,63.51,63.53,2700.0,46.4908,46.5054,46.4908,46.5054,2700.0
2007-05-09 13:00:00,63.54,63.62,63.53,63.61,28050.0,46.5127,46.5713,46.5054,46.564,28050.0
2007-05-09 13:05:00,63.61,63.69,63.61,63.67,25050.0,46.564,46.6225,46.564,46.6079,25050.0
2007-05-09 13:10:00,63.65,63.69,63.65,63.69,8400.0,46.5932,46.6225,46.5932,46.6225,8400.0
2007-05-09 13:15:00,63.69,63.7,63.67,63.67,39450.0,46.6225,46.6298,46.6079,46.6079,39450.0
2007-05-09 13:20:00,63.69,63.73,63.69,63.73,10050.0,46.6225,46.6518,46.6225,46.6518,10050.0
2007-05-09 13:25:00,63.73,63.77,63.71,63.77,12750.0,46.6518,46.6811,46.6372,46.6811,12750.0
2007-05-09 13:30:00,63.76,63.77,63.73,63.76,11250.0,46.6738,46.6811,46.6518,46.6738,11250.0
2007-05-09 13:35:00,63.75,63.76,63.7,63.71,18000.0,46.6664,46.6738,46.6298,46.6372,18000.0
2007-05-09 13:40:00,63.71,63.73,63.68,63.73,10050.0,46.6372,46.6518,46.6152,46.6518,10050.0
2007-05-09 13:45:00,63.73,63.77,63.73,63.73,12750.0,46.6518,46.6811,46.6518,46.6518,12750.0
2007-05-09 13:50:00,63.76,63.81,63.75,63.81,26100.0,46.6738,46.7104,46.6664,46.7104,26100.0
2007-05-09 13:55:00,63.81,63.84,63.79,63.79,13650.0,46.7104,46.7323,46.6957,46.6957,13650.0
2007-05-09 14:00:00,63.79,63.89,63.79,63.86,27000.0,46.6957,46.7689,46.6957,46.747,27000.0
2007-05-09 14:05:00,63.86,63.91,63.85,63.87,16200.0,46.747,46.7836,46.7396,46.7543,16200.0
2007-05-09 14:10:00,63.87,63.94,63.86,63.91,24000.0,46.7543,46.8055,46.747,46.7836,24000.0
2007-05-09 14:15:00,63.85,63.85,63.67,63.81,73800.0,46.7396,46.7396,46.6079,46.7104,73800.0
2007-05-09 14:20:00,63.81,63.92,63.79,63.83,99600.0,46.7104,46.7909,46.6957,46.725,99600.0
2007-05-09 14:25:00,63.84,63.91,63.8,63.82,72300.0,46.7323,46.7836,46.703,46.7177,72300.0
2007-05-09 14:30:00,63.82,63.89,63.77,63.85,43650.0,46.7177,46.7689,46.6811,46.7396,43650.0
2007-05-09 14:35:00,63.85,63.92,63.79,63.91,23850.0,46.7396,46.7909,46.6957,46.7836,23850.0
2007-05-09 14:40:00,63.89,64.09,63.86,64.09,31200.0,46.7689,46.9153,46.747,46.9153,31200.0
2007-05-09 14:45:00,64.05,64.13,64.0,64.05,30150.0,46.886,46.9446,46.8494,46.886,30150.0
2007-05-09 14:50:00,64.03,64.1,64.01,64.1,30900.0,46.8714,46.9226,46.8568,46.9226,30900.0
2007-05-09 14:55:00,64.11,64.15,63.97,64.0,38550.0,46.93,46.9592,46.8275,46.8494,38550.0
2007-05-09 15:00:00,63.97,64.02,63.95,63.99,19350.0,46.8275,46.8641,46.8128,46.8421,19350.0
2007-05-09 15:05:00,63.98,63.99,63.92,63.94,16800.0,46.8348,46.8421,46.7909,46.8055,16800.0
2007-05-09 15:10:00,63.94,64.03,63.94,64.0,11250.0,46.8055,46.8714,46.8055,46.8494,11250.0
2007-05-09 15:15:00,64.01,64.06,63.95,63.97,18900.0,46.8568,46.8934,46.8128,46.8275,18900.0
2007-05-09 15:20:00,63.99,64.17,63.99,64.17,47550.0,46.8421,46.9739,46.8421,46.9739,47550.0
2007-05-09 15:25:00,64.16,64.24,64.13,64.24,40200.0,46.9666,47.0251,46.9446,47.0251,40200.0
2007-05-09 15:30:00,64.23,64.27,64.15,64.18,74250.0,47.0178,47.0471,46.9592,46.9812,74250.0
2007-05-09 15:35:00,64.19,64.21,64.15,64.16,29100.0,46.9885,47.0032,46.9592,46.9666,29100.0
2007-05-09 15:40:00,64.18,64.2,64.12,64.14,39300.0,46.9812,46.9958,46.9373,46.9519,39300.0
2007-05-09 15:45:00,64.16,64.27,64.16,64.25,47700.0,46.9666,47.0471,46.9666,47.0324,47700.0
2007-05-09 15:50:00,64.25,64.32,64.25,64.31,44100.0,47.0324,47.0837,47.0324,47.0764,44100.0
2007-05-09 15:55:00,64.31,64.42,64.28,64.39,71250.0,47.0764,47.1569,47.0544,47.1349,71250.0
2007-05-10 09:30:00,64.09,64.09,63.81,63.81,12600.0,46.9153,46.9153,46.7104,46.7104,12600.0
2007-05-10 09:35:00,63.79,63.87,63.68,63.78,25950.0,46.6957,46.7543,46.6152,46.6884,25950.0
2007-05-10 09:40:00,63.83,63.84,63.43,63.44,20850.0,46.725,46.7323,46.4322,46.4395,20850.0
2007-05-10 09:45:00,63.43,63.51,63.37,63.47,15750.0,46.4322,46.4908,46.3883,46.4615,15750.0
2007-05-10 09:50:00,63.47,63.6,63.47,63.57,10200.0,46.4615,46.5566,46.4615,46.5347,10200.0
2007-05-10 09:55:00,63.57,63.57,63.41,63.48,20400.0,46.5347,46.5347,46.4176,46.4688,20400.0
2007-05-10 10:00:00,63.48,63.53,63.39,63.47,10950.0,46.4688,46.5054,46.4029,46.4615,10950.0
2007-05-10 10:05:00,63.45,63.53,63.45,63.48,15300.0,46.4468,46.5054,46.4468,46.4688,15300.0
2007-05-10 10:10:00,63.48,63.5,63.3,63.37,30450.0,46.4688,46.4834,46.337,46.3883,30450.0
2007-05-10 10:15:00,63.35,63.52,63.35,63.49,17400.0,46.3736,46.4981,46.3736,46.4761,17400.0
2007-05-10 10:20:00,63.49,63.5,63.44,63.5,9000.0,46.4761,46.4834,46.4395,46.4834,9000.0
2007-05-10 10:25:00,63.5,63.58,63.49,63.53,11100.0,46.4834,46.542,46.4761,46.5054,11100.0
2007-05-10 10:30:00,63.51,63.61,63.47,63.59,11850.0,46.4908,46.564,46.4615,46.5493,11850.0
2007-05-10 10:35:00,63.59,63.65,63.57,63.65,15150.0,46.5493,46.5932,46.5347,46.5932,15150.0
2007-05-10 10:40:00,63.65,63.83,63.64,63.83,13950.0,46.5932,46.725,46.5859,46.725,13950.0
2007-05-10 10:45:00,63.83,63.87,63.76,63.76,7050.0,46.725,46.7543,46.6738,46.6738,7050.0
2007-05-10 10:50:00,63.77,63.77,63.73,63.75,6600.0,46.6811,46.6811,46.6518,46.6664,6600.0
2007-05-10 10:55:00,63.75,63.83,63.75,63.83,6300.0,46.6664,46.725,46.6664,46.725,6300.0
2007-05-10 11:00:00,63.83,63.83,63.75,63.75,6150.0,46.725,46.725,46.6664,46.6664,6150.0
2007-05-10 11:05:00,63.75,63.77,63.66,63.69,13800.0,46.6664,46.6811,46.6006,46.6225,13800.0
2007-05-10 11:10:00,63.69,63.74,63.65,63.67,13650.0,46.6225,46.6591,46.5932,46.6079,13650.0
2007-05-10 11:15:00,63.67,63.71,63.58,63.6,15000.0,46.6079,46.6372,46.542,46.5566,15000.0
2007-05-10 11:20:00,63.61,63.61,63.55,63.57,9750.0,46.564,46.564,46.52,46.5347,9750.0
2007-05-10 11:25:00,63.6,63.6,63.52,63.53,6750.0,46.5566,46.5566,46.4981,46.5054,6750.0
2007-05-10 11:30:00,63.53,63.53,63.43,63.45,16350.0,46.5054,46.5054,46.4322,46.4468,16350.0
2007-05-10 11:35:00,63.43,63.43,63.37,63.4,23700.0,46.4322,46.4322,46.3883,46.4102,23700.0
2007-05-10 11:40:00,63.39,63.41,63.38,63.39,15300.0,46.4029,46.4176,46.3956,46.4029,15300.0
2007-05-10 11:45:00,63.39,63.4,63.27,63.29,25950.0,46.4029,46.4102,46.3151,46.3297,25950.0
2007-05-10 11:50:00,63.3,63.31,63.13,63.13,40050.0,46.337,46.3443,46.2126,46.2126,40050.0
2007-05-10 11:55:00,63.13,63.19,63.11,63.11,25800.0,46.2126,46.2565,46.1979,46.1979,25800.0
2007-05-10 12:00:00,63.12,63.12,62.95,63.02,36750.0,46.2053,46.2053,46.0808,46.1321,36750.0
2007-05-10 12:05:00,63.01,63.11,63.01,63.11,12000.0,46.1247,46.1979,46.1247,46.1979,12000.0
2007-05-10 12:10:00,63.1,63.17,63.07,63.17,10950.0,46.1906,46.2419,46.1687,46.2419,10950.0
2007-05-10 12:15:00,63.17,63.2,63.15,63.17,5550.0,46.2419,46.2638,46.2272,46.2419,5550.0
2007-05-10 12:20:00,63.18,63.23,63.13,63.23,9000.0,46.2492,46.2858,46.2126,46.2858,9000.0
2007-05-10 12:25:00,63.23,63.3,63.23,63.29,18900.0,46.2858,46.337,46.2858,46.3297,18900.0
2007-05-10 12:30:00,63.28,63.29,63.21,63.25,6750.0,46.3224,46.3297,46.2711,46.3004,6750.0
2007-05-10 12:35:00,63.26,63.31,63.25,63.31,17850.0,46.3077,46.3443,46.3004,46.3443,17850.0
2007-05-10 12:40:00,63.3,63.33,63.28,63.3,16500.0,46.337,46.359,46.3224,46.337,16500.0
2007-05-10 12:45:00,63.31,63.31,63.23,63.26,13050.0,46.3443,46.3443,46.2858,46.3077,13050.0
2007-05-10 12:50:00,63.26,63.33,63.26,63.31,10650.0,46.3077,46.359,46.3077,46.3443,10650.0
2007-05-10 12:55:00,63.29,63.29,63.23,63.23,4350.0,46.3297,46.3297,46.2858,46.2858,4350.0
2007-05-10 13:00:00,63.23,63.25,63.2,63.23,7950.0,46.2858,46.3004,46.2638,46.2858,7950.0
2007-05-10 13:05:00,63.22,63.25,63.18,63.21,9000.0,46.2785,46.3004,46.2492,46.2711,9000.0
2007-05-10 13:10:00,63.21,63.22,63.13,63.17,11250.0,46.2711,46.2785,46.2126,46.2419,11250.0
2007-05-10 13:15:00,63.16,63.24,63.14,63.24,7200.0,46.2345,46.2931,46.2199,46.2931,7200.0
2007-05-10 13:20:00,63.27,63.27,63.18,63.18,4200.0,46.3151,46.3151,46.2492,46.2492,4200.0
2007-05-10 13:25:00,63.17,63.23,63.17,63.22,4200.0,46.2419,46.2858,46.2419,46.2785,4200.0
2007-05-10 13:30:00,63.21,63.24,63.06,63.12,19350.0,46.2711,46.2931,46.1613,46.2053,19350.0
2007-05-10 13:35:00,63.12,63.19,63.05,63.19,10200.0,46.2053,46.2565,46.154,46.2565,10200.0
2007-05-10 13:40:00,63.18,63.21,63.13,63.17,8250.0,46.2492,46.2711,46.2126,46.2419,8250.0
2007-05-10 13:45:00,63.17,63.21,63.14,63.21,10350.0,46.2419,46.2711,46.2199,46.2711,10350.0
2007-05-10 13:50:00,63.21,63.3,63.21,63.3,12150.0,46.2711,46.337,46.2711,46.337,12150.0
2007-05-10 13:55:00,63.3,63.31,63.25,63.27,12750.0,46.337,46.3443,46.3004,46.3151,12750.0
2007-05-10 14:00:00,63.27,63.37,63.27,63.3,32100.0,46.3151,46.3883,46.3151,46.337,32100.0
2007-05-10 14:05:00,63.3,63.33,63.29,63.31,17700.0,46.337,46.359,46.3297,46.3443,17700.0
2007-05-10 14:10:00,63.3,63.32,63.23,63.23,7800.0,46.337,46.3517,46.2858,46.2858,7800.0
2007-05-10 14:15:00,63.23,63.3,63.23,63.3,9150.0,46.2858,46.337,46.2858,46.337,9150.0
2007-05-10 14:20:00,63.29,63.3,63.27,63.29,10350.0,46.3297,46.337,46.3151,46.3297,10350.0
2007-05-10 14:25:00,63.3,63.31,63.25,63.27,32850.0,46.337,46.3443,46.3004,46.3151,32850.0
2007-05-10 14:30:00,63.26,63.34,63.26,63.28,22800.0,46.3077,46.3663,46.3077,46.3224,22800.0
2007-05-10 14:35:00,63.29,63.3,63.22,63.25,22350.0,46.3297,46.337,46.2785,46.3004,22350.0
2007-05-10 14:40:00,63.25,63.28,63.19,63.27,16200.0,46.3004,46.3224,46.2565,46.3151,16200.0
2007-05-10 14:45:00,63.28,63.3,63.25,63.3,15150.0,46.3224,46.337,46.3004,46.337,15150.0
2007-05-10 14:50:00,63.3,63.3,63.19,63.23,13500.0,46.337,46.337,46.2565,46.2858,13500.0
2007-05-10 14:55:00,63.21,63.25,63.17,63.18,11550.0,46.2711,46.3004,46.2419,46.2492,11550.0
2007-05-10 15:00:00,63.19,63.19,63.13,63.15,15450.0,46.2565,46.2565,46.2126,46.2272,15450.0
2007-05-10 15:05:00,63.15,63.15,63.04,63.06,12450.0,46.2272,46.2272,46.1467,46.1613,12450.0
2007-05-10 15:10:00,63.07,63.21,63.05,63.21,17100.0,46.1687,46.2711,46.154,46.2711,17100.0
2007-05-10 15:15:00,63.2,63.21,63.17,63.19,6300.0,46.2638,46.2711,46.2419,46.2565,6300.0
2007-05-10 15:20:00,63.17,63.2,63.12,63.18,10650.0,46.2419,46.2638,46.2053,46.2492,10650.0
2007-05-10 15:25:00,63.18,63.19,63.09,63.15,17550.0,46.2492,46.2565,46.1833,46.2272,17550.0
2007-05-10 15:30:00,63.17,63.2,63.09,63.11,12300.0,46.2419,46.2638,46.1833,46.1979,12300.0
2007-05-10 15:35:00,63.13,63.19,63.1,63.1,9600.0,46.2126,46.2565,46.1906,46.1906,9600.0
2007-05-10 15:40:00,63.09,63.1,63.04,63.04,12600.0,46.1833,46.1906,46.1467,46.1467,12600.0
2007-05-10 15:45:00,63.07,63.11,63.07,63.09,12750.0,46.1687,46.1979,46.1687,46.1833,12750.0
2007-05-10 15:50:00,63.09,63.09,63.04,63.07,18150.0,46.1833,46.1833,46.1467,46.1687,18150.0
2007-05-10 15:55:00,63.05,63.05,63.01,63.02,19650.0,46.154,46.154,46.1247,46.1321,19650.0
2007-05-11 09:30:00,63.41,63.54,63.29,63.44,36300.0,46.4176,46.5127,46.3297,46.4395,36300.0
2007-05-11 09:35:00,63.44,63.58,63.43,63.49,42600.0,46.4395,46.542,46.4322,46.4761,42600.0
2007-05-11 09:40:00,63.49,63.53,63.43,63.45,16650.0,46.4761,46.5054,46.4322,46.4468,16650.0
2007-05-11 09:45:00,63.46,63.63,63.43,63.59,44850.0,46.4542,46.5786,46.4322,46.5493,44850.0
2007-05-11 09:50:00,63.61,63.81,63.59,63.73,35400.0,46.564,46.7104,46.5493,46.6518,35400.0
2007-05-11 09:55:00,63.72,63.79,63.65,63.65,17400.0,46.6445,46.6957,46.5932,46.5932,17400.0
2007-05-11 10:00:00,63.65,63.72,63.63,63.65,10800.0,46.5932,46.6445,46.5786,46.5932,10800.0
2007-05-11 10:05:00,63.65,63.65,63.44,63.5,20400.0,46.5932,46.5932,46.4395,46.4834,20400.0
2007-05-11 10:10:00,63.48,63.6,63.44,63.57,21300.0,46.4688,46.5566,46.4395,46.5347,21300.0
2007-05-11 10:15:00,63.59,63.7,63.53,63.69,13650.0,46.5493,46.6298,46.5054,46.6225,13650.0
2007-05-11 10:20:00,63.67,63.71,63.61,63.71,21450.0,46.6079,46.6372,46.564,46.6372,21450.0
2007-05-11 10:25:00,63.71,63.71,63.64,63.67,16200.0,46.6372,46.6372,46.5859,46.6079,16200.0
2007-05-11 10:30:00,63.67,63.74,63.67,63.69,13200.0,46.6079,46.6591,46.6079,46.6225,13200.0
2007-05-11 10:35:00,63.67,63.74,63.67,63.69,90000.0,46.6079,46.6591,46.6079,46.6225,90000.0
2007-05-11 10:40:00,63.69,63.75,63.63,63.65,29100.0,46.6225,46.6664,46.5786,46.5932,29100.0
2007-05-11 10:45:00,63.64,63.64,63.53,63.59,15600.0,46.5859,46.5859,46.5054,46.5493,15600.0
2007-05-11 10:50:00,63.6,63.65,63.59,63.63,20550.0,46.5566,46.5932,46.5493,46.5786,20550.0
2007-05-11 10:55:00,63.61,63.61,63.49,63.55,23250.0,46.564,46.564,46.4761,46.52,23250.0
2007-05-11 11:00:00,63.53,63.57,63.47,63.55,32250.0,46.5054,46.5347,46.4615,46.52,32250.0
2007-05-11 11:05:00,63.59,63.63,63.56,63.61,2850.0,46.5493,46.5786,46.5274,46.564,2850.0
2007-05-11 11:10:00,63.61,63.68,63.61,63.65,9750.0,46.564,46.6152,46.564,46.5932,9750.0
2007-05-11 11:15:00,63.67,63.67,63.63,63.65,4800.0,46.6079,46.6079,46.5786,46.5932,4800.0
2007-05-11 11:20:00,63.66,63.67,63.64,63.67,11400.0,46.6006,46.6079,46.5859,46.6079,11400.0
2007-05-11 11:25:00,63.65,63.7,63.65,63.7,8400.0,46.5932,46.6298,46.5932,46.6298,8400.0
2007-05-11 11:30:00,63.7,63.7,63.65,63.68,12900.0,46.6298,46.6298,46.5932,46.6152,12900.0
2007-05-11 11:35:00,63.67,63.7,63.66,63.67,17850.0,46.6079,46.6298,46.6006,46.6079,17850.0
2007-05-11 11:40:00,63.67,63.67,63.59,63.59,12750.0,46.6079,46.6079,46.5493,46.5493,12750.0
2007-05-11 11:45:00,63.59,63.65,63.58,63.65,12300.0,46.5493,46.5932,46.542,46.5932,12300.0
2007-05-11 11:50:00,63.65,63.67,63.63,63.64,12900.0,46.5932,46.6079,46.5786,46.5859,12900.0
2007-05-11 11:55:00,63.66,63.67,63.65,63.65,7800.0,46.6006,46.6079,46.5932,46.5932,7800.0
2007-05-11 12:00:00,63.63,63.68,63.63,63.67,9750.0,46.5786,46.6152,46.5786,46.6079,9750.0
2007-05-11 12:05:00,63.67,63.67,63.62,63.62,10350.0,46.6079,46.6079,46.5713,46.5713,10350.0
2007-05-11 12:10:00,63.62,63.67,63.62,63.64,7500.0,46.5713,46.6079,46.5713,46.5859,7500.0
2007-05-11 12:15:00,63.64,63.67,63.64,63.67,4800.0,46.5859,46.6079,46.5859,46.6079,4800.0
2007-05-11 12:20:00,63.65,63.7,63.65,63.69,6000.0,46.5932,46.6298,46.5932,46.6225,6000.0
2007-05-11 12:25:00,63.68,63.7,63.66,63.66,9750.0,46.6152,46.6298,46.6006,46.6006,9750.0
2007-05-11 12:30:00,63.66,63.68,63.64,63.67,4950.0,46.6006,46.6152,46.5859,46.6079,4950.0
2007-05-11 12:35:00,63.67,63.67,63.65,63.67,2250.0,46.6079,46.6079,46.5932,46.6079,2250.0
2007-05-11 12:40:00,63.65,63.7,63.65,63.69,2550.0,46.5932,46.6298,46.5932,46.6225,2550.0
2007-05-11 12:45:00,63.69,63.7,63.59,63.59,11400.0,46.6225,46.6298,46.5493,46.5493,11400.0
2007-05-11 12:50:00,63.59,63.67,63.57,63.67,5700.0,46.5493,46.6079,46.5347,46.6079,5700.0
2007-05-11 12:55:00,63.67,63.69,63.65,63.69,3450.0,46.6079,46.6225,46.5932,46.6225,3450.0
2007-05-11 13:00:00,63.7,63.7,63.67,63.67,8700.0,46.6298,46.6298,46.6079,46.6079,8700.0
2007-05-11 13:05:00,63.67,63.67,63.61,63.61,5400.0,46.6079,46.6079,46.564,46.564,5400.0
2007-05-11 13:10:00,63.61,63.63,63.61,63.61,1950.0,46.564,46.5786,46.564,46.564,1950.0
2007-05-11 13:15:00,63.62,63.62,63.59,63.59,13650.0,46.5713,46.5713,46.5493,46.5493,13650.0
2007-05-11 13:20:00,63.58,63.63,63.58,63.63,6300.0,46.542,46.5786,46.542,46.5786,6300.0
2007-05-11 13:25:00,63.61,63.71,63.61,63.67,10650.0,46.564,46.6372,46.564,46.6079,10650.0
2007-05-11 13:30:00,63.66,63.67,63.63,63.63,4050.0,46.6006,46.6079,46.5786,46.5786,4050.0
2007-05-11 13:35:00,63.65,63.66,63.64,63.65,2550.0,46.5932,46.6006,46.5859,46.5932,2550.0
2007-05-11 13:40:00,63.65,63.65,63.62,63.62,4200.0,46.5932,46.5932,46.5713,46.5713,4200.0
2007-05-11 13:45:00,63.61,63.62,63.59,63.59,3900.0,46.564,46.5713,46.5493,46.5493,3900.0
2007-05-11 13:50:00,63.59,63.61,63.57,63.59,5550.0,46.5493,46.564,46.5347,46.5493,5550.0
2007-05-11 13:55:00,63.59,63.61,63.55,63.57,3600.0,46.5493,46.564,46.52,46.5347,3600.0
2007-05-11 14:00:00,63.59,63.61,63.55,63.59,5250.0,46.5493,46.564,46.52,46.5493,5250.0
2007-05-11 14:05:00,63.57,63.61,63.54,63.56,6450.0,46.5347,46.564,46.5127,46.5274,6450.0
2007-05-11 14:10:00,63.57,63.57,63.55,63.57,2100.0,46.5347,46.5347,46.52,46.5347,2100.0
2007-05-11 14:15:00,63.57,63.58,63.48,63.48,7800.0,46.5347,46.542,46.4688,46.4688,7800.0
2007-05-11 14:20:00,63.48,63.49,63.47,63.49,4200.0,46.4688,46.4761,46.4615,46.4761,4200.0
2007-05-11 14:25:00,63.5,63.53,63.49,63.51,3600.0,46.4834,46.5054,46.4761,46.4908,3600.0
2007-05-11 14:30:00,63.51,63.51,63.45,63.46,10800.0,46.4908,46.4908,46.4468,46.4542,10800.0
2007-05-11 14:35:00,63.47,63.55,63.47,63.53,6300.0,46.4615,46.52,46.4615,46.5054,6300.0
2007-05-11 14:40:00,63.53,63.6,63.52,63.58,7500.0,46.5054,46.5566,46.4981,46.542,7500.0
2007-05-11 14:45:00,63.57,63.62,63.57,63.61,8700.0,46.5347,46.5713,46.5347,46.564,8700.0
2007-05-11 14:50:00,63.61,63.61,63.58,63.59,12750.0,46.564,46.564,46.542,46.5493,12750.0
2007-05-11 14:55:00,63.59,63.6,63.57,63.57,9600.0,46.5493,46.5566,46.5347,46.5347,9600.0
2007-05-11 15:00:00,63.57,63.59,63.56,63.59,8850.0,46.5347,46.5493,46.5274,46.5493,8850.0
2007-05-11 15:05:00,63.6,63.65,63.56,63.63,17100.0,46.5566,46.5932,46.5274,46.5786,17100.0
2007-05-11 15:10:00,63.63,63.64,63.6,63.63,18300.0,46.5786,46.5859,46.5566,46.5786,18300.0
2007-05-11 15:15:00,63.63,63.65,63.61,63.64,10800.0,46.5786,46.5932,46.564,46.5859,10800.0
2007-05-11 15:20:00,63.64,63.65,63.61,63.62,9000.0,46.5859,46.5932,46.564,46.5713,9000.0
2007-05-11 15:25:00,63.63,63.66,63.62,63.65,8250.0,46.5786,46.6006,46.5713,46.5932,8250.0
2007-05-11 15:30:00,63.65,63.7,63.63,63.63,27300.0,46.5932,46.6298,46.5786,46.5786,27300.0
2007-05-11 15:35:00,63.64,63.69,63.61,63.65,20550.0,46.5859,46.6225,46.564,46.5932,20550.0
2007-05-11 15:40:00,63.64,63.71,63.64,63.71,9900.0,46.5859,46.6372,46.5859,46.6372,9900.0
2007-05-11 15:45:00,63.69,63.71,63.65,63.69,14550.0,46.6225,46.6372,46.5932,46.6225,14550.0
2007-05-11 15:50:00,63.7,63.81,63.7,63.77,13950.0,46.6298,46.7104,46.6298,46.6811,13950.0
2007-05-11 15:55:00,63.76,63.78,63.76,63.77,21750.0,46.6738,46.6884,46.6738,46.6811,21750.0
2007-05-14 09:30:00,63.55,63.76,63.55,63.75,30000.0,46.52,46.6738,46.52,46.6664,30000.0
2007-05-14 09:35:00,63.75,63.81,63.74,63.74,15900.0,46.6664,46.7104,46.6591,46.6591,15900.0
2007-05-14 09:40:00,63.73,63.76,63.64,63.7,24750.0,46.6518,46.6738,46.5859,46.6298,24750.0
2007-05-14 09:45:00,63.71,63.87,63.71,63.81,15600.0,46.6372,46.7543,46.6372,46.7104,15600.0
2007-05-14 09:50:00,63.79,63.83,63.76,63.79,10500.0,46.6957,46.725,46.6738,46.6957,10500.0
2007-05-14 09:55:00,63.79,63.85,63.79,63.84,5550.0,46.6957,46.7396,46.6957,46.7323,5550.0
2007-05-14 10:00:00,63.82,63.85,63.57,63.58,15900.0,46.7177,46.7396,46.5347,46.542,15900.0
2007-05-14 10:05:00,63.57,63.61,63.53,63.58,22650.0,46.5347,46.564,46.5054,46.542,22650.0
2007-05-14 10:10:00,63.59,63.72,63.59,63.65,16050.0,46.5493,46.6445,46.5493,46.5932,16050.0
2007-05-14 10:15:00,63.64,63.64,63.54,63.55,13200.0,46.5859,46.5859,46.5127,46.52,13200.0
2007-05-14 10:20:00,63.52,63.53,63.45,63.5,16650.0,46.4981,46.5054,46.4468,46.4834,16650.0
2007-05-14 10:25:00,63.5,63.51,63.42,63.44,7950.0,46.4834,46.4908,46.4249,46.4395,7950.0
2007-05-14 10:30:00,63.43,63.45,63.39,63.43,18000.0,46.4322,46.4468,46.4029,46.4322,18000.0
2007-05-14 10:35:00,63.47,63.57,63.47,63.57,3600.0,46.4615,46.5347,46.4615,46.5347,3600.0
2007-05-14 10:40:00,63.58,63.61,63.53,63.53,10500.0,46.542,46.564,46.5054,46.5054,10500.0
2007-05-14 10:45:00,63.55,63.57,63.54,63.57,7800.0,46.52,46.5347,46.5127,46.5347,7800.0
2007-05-14 10:50:00,63.57,63.57,63.49,63.49,13650.0,46.5347,46.5347,46.4761,46.4761,13650.0
2007-05-14 10:55:00,63.51,63.53,63.44,63.46,13200.0,46.4908,46.5054,46.4395,46.4542,13200.0
2007-05-14 11:00:00,63.47,63.47,63.41,63.41,10650.0,46.4615,46.4615,46.4176,46.4176,10650.0
2007-05-14 11:05:00,63.43,63.45,63.4,63.4,17100.0,46.4322,46.4468,46.4102,46.4102,17100.0
2007-05-14 11:10:00,63.4,63.41,63.37,63.41,18450.0,46.4102,46.4176,46.3883,46.4176,18450.0
2007-05-14 11:15:00,63.41,63.49,63.41,63.47,7800.0,46.4176,46.4761,46.4176,46.4615,7800.0
2007-05-14 11:20:00,63.46,63.48,63.45,63.48,6600.0,46.4542,46.4688,46.4468,46.4688,6600.0
2007-05-14 11:25:00,63.48,63.5,63.46,63.46,9300.0,46.4688,46.4834,46.4542,46.4542,9300.0
2007-05-14 11:30:00,63.46,63.49,63.39,63.39,12900.0,46.4542,46.4761,46.4029,46.4029,12900.0
2007-05-14 11:35:00,63.4,63.48,63.33,63.46,25500.0,46.4102,46.4688,46.359,46.4542,25500.0
2007-05-14 11:40:00,63.47,63.55,63.47,63.52,13350.0,46.4615,46.52,46.4615,46.4981,13350.0
2007-05-14 11:45:00,63.53,63.57,63.51,63.55,12150.0,46.5054,46.5347,46.4908,46.52,12150.0
2007-05-14 11:50:00,63.55,63.55,63.49,63.49,11850.0,46.52,46.52,46.4761,46.4761,11850.0
2007-05-14 11:55:00,63.49,63.49,63.45,63.49,6150.0,46.4761,46.4761,46.4468,46.4761,6150.0
2007-05-14 12:00:00,63.49,63.56,63.49,63.51,12450.0,46.4761,46.5274,46.4761,46.4908,12450.0
2007-05-14 12:05:00,63.51,63.53,63.51,63.53,6150.0,46.4908,46.5054,46.4908,46.5054,6150.0
2007-05-14 12:10:00,63.53,63.59,63.52,63.59,7050.0,46.5054,46.5493,46.4981,46.5493,7050.0
2007-05-14 12:15:00,63.57,63.63,63.54,63.63,8850.0,46.5347,46.5786,46.5127,46.5786,8850.0
2007-05-14 12:20:00,63.63,63.63,63.59,63.59,8250.0,46.5786,46.5786,46.5493,46.5493,8250.0
2007-05-14 12:25:00,63.58,63.58,63.56,63.56,4650.0,46.542,46.542,46.5274,46.5274,4650.0
2007-05-14 12:30:00,63.57,63.61,63.55,63.6,7500.0,46.5347,46.564,46.52,46.5566,7500.0
2007-05-14 12:35:00,63.61,63.61,63.57,63.58,9300.0,46.564,46.564,46.5347,46.542,9300.0
2007-05-14 12:40:00,63.58,63.63,63.58,63.63,5850.0,46.542,46.5786,46.542,46.5786,5850.0
2007-05-14 12:45:00,63.63,63.63,63.62,63.63,8400.0,46.5786,46.5786,46.5713,46.5786,8400.0
2007-05-14 12:50:00,63.63,63.67,63.61,63.67,11250.0,46.5786,46.6079,46.564,46.6079,11250.0
2007-05-14 12:55:00,63.67,63.69,63.65,63.69,9300.0,46.6079,46.6225,46.5932,46.6225,9300.0
2007-05-14 13:00:00,63.71,63.72,63.69,63.7,10500.0,46.6372,46.6445,46.6225,46.6298,10500.0
2007-05-14 13:05:00,63.69,63.73,63.69,63.73,5550.0,46.6225,46.6518,46.6225,46.6518,5550.0
2007-05-14 13:10:00,63.73,63.74,63.7,63.7,7500.0,46.6518,46.6591,46.6298,46.6298,7500.0
2007-05-14 13:15:00,63.68,63.68,63.6,63.62,12450.0,46.6152,46.6152,46.5566,46.5713,12450.0
2007-05-14 13:20:00,63.62,63.63,63.53,63.53,19950.0,46.5713,46.5786,46.5054,46.5054,19950.0
2007-05-14 13:25:00,63.53,63.63,63.53,63.63,8850.0,46.5054,46.5786,46.5054,46.5786,8850.0
2007-05-14 13:30:00,63.6,63.65,63.6,63.63,6150.0,46.5566,46.5932,46.5566,46.5786,6150.0
2007-05-14 13:35:00,63.63,63.63,63.5,63.53,14550.0,46.5786,46.5786,46.4834,46.5054,14550.0
2007-05-14 13:40:00,63.54,63.57,63.47,63.5,12750.0,46.5127,46.5347,46.4615,46.4834,12750.0
2007-05-14 13:45:00,63.47,63.48,63.42,63.48,10200.0,46.4615,46.4688,46.4249,46.4688,10200.0
2007-05-14 13:50:00,63.47,63.49,63.43,63.47,11550.0,46.4615,46.4761,46.4322,46.4615,11550.0
2007-05-14 13:55:00,63.48,63.51,63.45,63.47,14850.0,46.4688,46.4908,46.4468,46.4615,14850.0
2007-05-14 14:00:00,63.45,63.45,63.3,63.33,23400.0,46.4468,46.4468,46.337,46.359,23400.0
2007-05-14 14:05:00,63.36,63.42,63.31,63.42,19800.0,46.3809,46.4249,46.3443,46.4249,19800.0
2007-05-14 14:10:00,63.42,63.42,63.32,63.33,19800.0,46.4249,46.4249,46.3517,46.359,19800.0
2007-05-14 14:15:00,63.33,63.36,63.23,63.29,30900.0,46.359,46.3809,46.2858,46.3297,30900.0
2007-05-14 14:20:00,63.29,63.37,63.28,63.35,13650.0,46.3297,46.3883,46.3224,46.3736,13650.0
2007-05-14 14:25:00,63.35,63.45,63.31,63.45,17400.0,46.3736,46.4468,46.3443,46.4468,17400.0
2007-05-14 14:30:00,63.45,63.55,63.45,63.48,29700.0,46.4468,46.52,46.4468,46.4688,29700.0
2007-05-14 14:35:00,63.48,63.48,63.42,63.47,10050.0,46.4688,46.4688,46.4249,46.4615,10050.0
2007-05-14 14:40:00,63.46,63.51,63.43,63.48,15600.0,46.4542,46.4908,46.4322,46.4688,15600.0
2007-05-14 14:45:00,63.47,63.54,63.47,63.51,10200.0,46.4615,46.5127,46.4615,46.4908,10200.0
2007-05-14 14:50:00,63.52,63.61,63.5,63.5,17100.0,46.4981,46.564,46.4834,46.4834,17100.0
2007-05-14 14:55:00,63.5,63.55,63.49,63.51,13800.0,46.4834,46.52,46.4761,46.4908,13800.0
2007-05-14 15:00:00,63.53,63.63,63.49,63.63,16650.0,46.5054,46.5786,46.4761,46.5786,16650.0
2007-05-14 15:05:00,63.63,63.67,63.57,63.63,14400.0,46.5786,46.6079,46.5347,46.5786,14400.0
2007-05-14 15:10:00,63.61,63.63,63.59,63.61,10950.0,46.564,46.5786,46.5493,46.564,10950.0
2007-05-14 15:15:00,63.63,63.67,63.61,63.67,13650.0,46.5786,46.6079,46.564,46.6079,13650.0
2007-05-14 15:20:00,63.67,63.68,63.64,63.64,14700.0,46.6079,46.6152,46.5859,46.5859,14700.0
2007-05-14 15:25:00,63.64,63.65,63.56,63.65,23400.0,46.5859,46.5932,46.5274,46.5932,23400.0
2007-05-14 15:30:00,63.64,63.69,63.64,63.69,19950.0,46.5859,46.6225,46.5859,46.6225,19950.0
2007-05-14 15:35:00,63.69,63.72,63.59,63.62,19950.0,46.6225,46.6445,46.5493,46.5713,19950.0
2007-05-14 15:40:00,63.62,63.66,63.59,63.61,16050.0,46.5713,46.6006,46.5493,46.564,16050.0
2007-05-14 15:45:00,63.62,63.73,63.62,63.69,22200.0,46.5713,46.6518,46.5713,46.6225,22200.0
2007-05-14 15:50:00,63.71,63.72,63.63,63.63,20250.0,46.6372,46.6445,46.5786,46.5786,20250.0
2007-05-14 15:55:00,63.63,63.7,63.59,63.7,43050.0,46.5786,46.6298,46.5493,46.6298,43050.0
2007-05-15 09:30:00,64.0,64.19,63.66,64.19,1800.0,46.9767,47.1162,46.7272,47.1162,1800.0
2007-05-15 09:35:00,64.05,64.29,63.67,63.83,40200.0,47.0134,47.1896,46.7345,46.8519,40200.0
2007-05-15 09:40:00,63.84,63.87,63.67,63.67,17700.0,46.8593,46.8813,46.7345,46.7345,17700.0
2007-05-15 09:45:00,63.7,63.72,63.47,63.47,32550.0,46.7565,46.7712,46.5877,46.5877,32550.0
2007-05-15 09:50:00,63.42,63.49,63.33,63.43,16950.0,46.551,46.6024,46.4849,46.5583,16950.0
2007-05-15 09:55:00,63.43,63.63,63.39,63.59,15000.0,46.5583,46.7051,46.529,46.6758,15000.0
2007-05-15 10:00:00,63.59,63.87,63.59,63.82,29700.0,46.6758,46.8813,46.6758,46.8446,29700.0
2007-05-15 10:05:00,63.82,63.85,63.73,63.82,28350.0,46.8446,46.8666,46.7785,46.8446,28350.0
2007-05-15 10:10:00,63.83,64.05,63.83,64.01,24000.0,46.8519,47.0134,46.8519,46.9841,24000.0
2007-05-15 10:15:00,63.99,64.11,63.91,64.11,21300.0,46.9694,47.0575,46.9107,47.0575,21300.0
2007-05-15 10:20:00,64.1,64.23,64.02,64.17,27300.0,47.0501,47.1455,46.9914,47.1015,27300.0
2007-05-15 10:25:00,64.17,64.17,64.07,64.15,9900.0,47.1015,47.1015,47.0281,47.0868,9900.0
2007-05-15 10:30:00,64.15,64.2,64.08,64.13,34200.0,47.0868,47.1235,47.0354,47.0721,34200.0
2007-05-15 10:35:00,64.13,64.19,64.09,64.13,22950.0,47.0721,47.1162,47.0428,47.0721,22950.0
2007-05-15 10:40:00,64.12,64.16,64.11,64.13,26250.0,47.0648,47.0942,47.0575,47.0721,26250.0
2007-05-15 10:45:00,64.14,64.17,64.12,64.15,14250.0,47.0795,47.1015,47.0648,47.0868,14250.0
2007-05-15 10:50:00,64.13,64.25,64.12,64.16,13950.0,47.0721,47.1602,47.0648,47.0942,13950.0
2007-05-15 10:55:00,64.14,64.21,64.04,64.21,17550.0,47.0795,47.1309,47.0061,47.1309,17550.0
2007-05-15 11:00:00,64.19,64.19,64.09,64.1,7350.0,47.1162,47.1162,47.0428,47.0501,7350.0
2007-05-15 11:05:00,64.11,64.11,64.02,64.02,15900.0,47.0575,47.0575,46.9914,46.9914,15900.0
2007-05-15 11:10:00,64.02,64.07,63.99,64.05,7200.0,46.9914,47.0281,46.9694,47.0134,7200.0
2007-05-15 11:15:00,64.05,64.11,64.02,64.02,7950.0,47.0134,47.0575,46.9914,46.9914,7950.0
2007-05-15 11:20:00,64.02,64.02,63.99,64.0,5850.0,46.9914,46.9914,46.9694,46.9767,5850.0
2007-05-15 11:25:00,64.01,64.01,63.93,64.01,10500.0,46.9841,46.9841,46.9253,46.9841,10500.0
2007-05-15 11:30:00,64.01,64.04,63.99,64.03,5550.0,46.9841,47.0061,46.9694,46.9987,5550.0
2007-05-15 11:35:00,64.03,64.14,63.98,64.14,10500.0,46.9987,47.0795,46.962,47.0795,10500.0
2007-05-15 11:40:00,64.15,64.5,64.15,64.32,50100.0,47.0868,47.3437,47.0868,47.2116,50100.0
2007-05-15 11:45:00,64.3,64.31,64.22,64.31,5850.0,47.1969,47.2043,47.1382,47.2043,5850.0
2007-05-15 11:50:00,64.31,64.31,64.2,64.23,11250.0,47.2043,47.2043,47.1235,47.1455,11250.0
2007-05-15 11:55:00,64.24,64.25,64.22,64.25,4950.0,47.1529,47.1602,47.1382,47.1602,4950.0
2007-05-15 12:00:00,64.25,64.25,64.2,64.22,7800.0,47.1602,47.1602,47.1235,47.1382,7800.0
2007-05-15 12:05:00,64.21,64.21,64.13,64.13,6300.0,47.1309,47.1309,47.0721,47.0721,6300.0
2007-05-15 12:10:00,64.13,64.21,64.13,64.21,13350.0,47.0721,47.1309,47.0721,47.1309,13350.0
2007-05-15 12:15:00,64.22,64.22,64.08,64.09,10650.0,47.1382,47.1382,47.0354,47.0428,10650.0
2007-05-15 12:20:00,64.11,64.13,64.09,64.11,3900.0,47.0575,47.0721,47.0428,47.0575,3900.0
2007-05-15 12:25:00,64.12,64.22,64.12,64.22,4500.0,47.0648,47.1382,47.0648,47.1382,4500.0
2007-05-15 12:30:00,64.23,64.23,64.15,64.18,9000.0,47.1455,47.1455,47.0868,47.1088,9000.0
2007-05-15 12:35:00,64.18,64.25,64.18,64.25,8550.0,47.1088,47.1602,47.1088,47.1602,8550.0
2007-05-15 12:40:00,64.25,64.35,64.25,64.32,17400.0,47.1602,47.2336,47.1602,47.2116,17400.0
2007-05-15 12:45:00,64.32,64.32,64.21,64.23,13650.0,47.2116,47.2116,47.1309,47.1455,13650.0
2007-05-15 12:50:00,64.24,64.29,64.21,64.21,12600.0,47.1529,47.1896,47.1309,47.1309,12600.0
2007-05-15 12:55:00,64.21,64.21,64.13,64.15,11400.0,47.1309,47.1309,47.0721,47.0868,11400.0
2007-05-15 13:00:00,64.15,64.2,64.05,64.05,15150.0,47.0868,47.1235,47.0134,47.0134,15150.0
2007-05-15 13:05:00,64.04,64.1,64.01,64.09,4650.0,47.0061,47.0501,46.9841,47.0428,4650.0
2007-05-15 13:10:00,64.07,64.2,64.06,64.19,6750.0,47.0281,47.1235,47.0208,47.1162,6750.0
2007-05-15 13:15:00,64.19,64.21,64.18,64.19,2100.0,47.1162,47.1309,47.1088,47.1162,2100.0
2007-05-15 13:20:00,64.18,64.19,64.12,64.15,4350.0,47.1088,47.1162,47.0648,47.0868,4350.0
2007-05-15 13:25:00,64.13,64.15,64.11,64.13,7050.0,47.0721,47.0868,47.0575,47.0721,7050.0
2007-05-15 13:30:00,64.14,64.15,64.08,64.11,7950.0,47.0795,47.0868,47.0354,47.0575,7950.0
2007-05-15 13:35:00,64.11,64.12,64.08,64.09,4650.0,47.0575,47.0648,47.0354,47.0428,4650.0
2007-05-15 13:40:00,64.09,64.09,63.95,64.01,16350.0,47.0428,47.0428,46.94,46.9841,16350.0
2007-05-15 13:45:00,63.99,63.99,63.91,63.94,18750.0,46.9694,46.9694,46.9107,46.9327,18750.0
2007-05-15 13:50:00,63.94,64.06,63.94,63.97,13050.0,46.9327,47.0208,46.9327,46.9547,13050.0
2007-05-15 13:55:00,63.98,64.02,63.97,64.02,7950.0,46.962,46.9914,46.9547,46.9914,7950.0
2007-05-15 14:00:00,64.02,64.02,63.93,63.97,9450.0,46.9914,46.9914,46.9253,46.9547,9450.0
2007-05-15 14:05:00,63.98,64.13,63.98,64.13,9600.0,46.962,47.0721,46.962,47.0721,9600.0
2007-05-15 14:10:00,64.13,64.13,64.03,64.05,15150.0,47.0721,47.0721,46.9987,47.0134,15150.0
2007-05-15 14:15:00,64.05,64.05,63.99,64.02,21300.0,47.0134,47.0134,46.9694,46.9914,21300.0
2007-05-15 14:20:00,64.02,64.11,64.0,64.1,15600.0,46.9914,47.0575,46.9767,47.0501,15600.0
2007-05-15 14:25:00,64.1,64.1,64.04,64.06,31800.0,47.0501,47.0501,47.0061,47.0208,31800.0
2007-05-15 14:30:00,64.05,64.11,64.04,64.08,13200.0,47.0134,47.0575,47.0061,47.0354,13200.0
2007-05-15 14:35:00,64.08,64.09,63.93,63.97,30450.0,47.0354,47.0428,46.9253,46.9547,30450.0
2007-05-15 14:40:00,63.97,63.99,63.91,63.93,29250.0,46.9547,46.9694,46.9107,46.9253,29250.0
2007-05-15 14:45:00,63.92,63.98,63.9,63.95,94500.0,46.918,46.962,46.9033,46.94,94500.0
2007-05-15 14:50:00,63.97,64.02,63.95,63.97,29250.0,46.9547,46.9914,46.94,46.9547,29250.0
2007-05-15 14:55:00,63.98,64.04,63.91,64.03,25950.0,46.962,47.0061,46.9107,46.9987,25950.0
2007-05-15 15:00:00,64.03,64.05,63.93,63.97,22050.0,46.9987,47.0134,46.9253,46.9547,22050.0
2007-05-15 15:05:00,63.96,63.97,63.89,63.95,26250.0,46.9474,46.9547,46.896,46.94,26250.0
2007-05-15 15:10:00,63.95,64.03,63.93,64.02,19650.0,46.94,46.9987,46.9253,46.9914,19650.0
2007-05-15 15:15:00,64.01,64.03,63.95,63.95,14700.0,46.9841,46.9987,46.94,46.94,14700.0
2007-05-15 15:20:00,63.96,63.97,63.87,63.91,28200.0,46.9474,46.9547,46.8813,46.9107,28200.0
2007-05-15 15:25:00,63.9,63.98,63.89,63.97,20850.0,46.9033,46.962,46.896,46.9547,20850.0
2007-05-15 15:30:00,63.98,64.0,63.92,63.93,14850.0,46.962,46.9767,46.918,46.9253,14850.0
2007-05-15 15:35:00,63.93,63.94,63.9,63.91,18600.0,46.9253,46.9327,46.9033,46.9107,18600.0
2007-05-15 15:40:00,63.91,63.95,63.79,63.87,39300.0,46.9107,46.94,46.8226,46.8813,39300.0
2007-05-15 15:45:00,63.87,63.87,63.8,63.85,38250.0,46.8813,46.8813,46.8299,46.8666,38250.0
2007-05-15 15:50:00,63.85,63.87,63.81,63.83,30150.0,46.8666,46.8813,46.8373,46.8519,30150.0
2007-05-15 15:55:00,63.83,63.87,63.78,63.87,41550.0,46.8519,46.8813,46.8152,46.8813,41550.0
2007-05-16 09:35:00,64.2,64.2,63.9,63.93,28200.0,47.1235,47.1235,46.9033,46.9253,28200.0
2007-05-16 09:40:00,63.91,63.99,63.87,63.91,12150.0,46.9107,46.9694,46.8813,46.9107,12150.0
2007-05-16 09:45:00,63.98,63.98,63.78,63.83,10950.0,46.962,46.962,46.8152,46.8519,10950.0
2007-05-16 09:50:00,63.81,63.88,63.8,63.83,5400.0,46.8373,46.8886,46.8299,46.8519,5400.0
2007-05-16 09:55:00,63.83,63.83,63.69,63.72,7500.0,46.8519,46.8519,46.7492,46.7712,7500.0
2007-05-16 10:00:00,63.73,63.73,63.66,63.67,16950.0,46.7785,46.7785,46.7272,46.7345,16950.0
2007-05-16 10:05:00,63.64,63.67,63.63,63.66,6450.0,46.7125,46.7345,46.7051,46.7272,6450.0
2007-05-16 10:10:00,63.67,63.71,63.67,63.69,15600.0,46.7345,46.7639,46.7345,46.7492,15600.0
2007-05-16 10:15:00,63.69,63.69,63.48,63.51,20550.0,46.7492,46.7492,46.595,46.6171,20550.0
2007-05-16 10:20:00,63.51,63.59,63.5,63.52,8550.0,46.6171,46.6758,46.6097,46.6244,8550.0
2007-05-16 10:25:00,63.53,63.64,63.53,63.6,9750.0,46.6317,46.7125,46.6317,46.6831,9750.0
2007-05-16 10:30:00,63.62,63.65,63.53,63.55,15750.0,46.6978,46.7198,46.6317,46.6464,15750.0
2007-05-16 10:35:00,63.52,63.54,63.44,63.45,6450.0,46.6244,46.6391,46.5657,46.573,6450.0
2007-05-16 10:40:00,63.46,63.51,63.44,63.49,12300.0,46.5804,46.6171,46.5657,46.6024,12300.0
2007-05-16 10:45:00,63.49,63.49,63.37,63.39,20850.0,46.6024,46.6024,46.5143,46.529,20850.0
2007-05-16 10:50:00,63.38,63.39,63.19,63.2,34500.0,46.5216,46.529,46.3822,46.3895,34500.0
2007-05-16 10:55:00,63.23,63.25,63.18,63.19,13500.0,46.4115,46.4262,46.3748,46.3822,13500.0
2007-05-16 11:00:00,63.17,63.19,62.93,63.17,52950.0,46.3675,46.3822,46.1913,46.3675,52950.0
2007-05-16 11:05:00,63.17,63.17,62.97,62.97,11100.0,46.3675,46.3675,46.2207,46.2207,11100.0
2007-05-16 11:10:00,63.01,63.05,62.93,62.95,14100.0,46.2501,46.2794,46.1913,46.206,14100.0
2007-05-16 11:15:00,62.95,63.1,62.94,63.06,16350.0,46.206,46.3161,46.1987,46.2868,16350.0
2007-05-16 11:20:00,63.07,63.15,63.07,63.12,15300.0,46.2941,46.3528,46.2941,46.3308,15300.0
2007-05-16 11:25:00,63.14,63.15,63.03,63.13,13800.0,46.3455,46.3528,46.2647,46.3381,13800.0
2007-05-16 11:30:00,63.15,63.21,63.13,63.19,20550.0,46.3528,46.3969,46.3381,46.3822,20550.0
2007-05-16 11:35:00,63.19,63.25,63.16,63.25,15000.0,46.3822,46.4262,46.3602,46.4262,15000.0
2007-05-16 11:40:00,63.25,63.29,63.22,63.25,13200.0,46.4262,46.4556,46.4042,46.4262,13200.0
2007-05-16 11:45:00,63.22,63.29,63.21,63.28,5250.0,46.4042,46.4556,46.3969,46.4482,5250.0
2007-05-16 11:50:00,63.29,63.29,63.25,63.27,10050.0,46.4556,46.4556,46.4262,46.4409,10050.0
2007-05-16 11:55:00,63.28,63.32,63.23,63.25,17400.0,46.4482,46.4776,46.4115,46.4262,17400.0
2007-05-16 12:00:00,63.24,63.24,63.12,63.14,20700.0,46.4189,46.4189,46.3308,46.3455,20700.0
2007-05-16 12:05:00,63.13,63.15,63.07,63.11,15450.0,46.3381,46.3528,46.2941,46.3235,15450.0
2007-05-16 12:10:00,63.12,63.17,63.11,63.15,9150.0,46.3308,46.3675,46.3235,46.3528,9150.0
2007-05-16 12:15:00,63.15,63.17,63.13,63.13,5550.0,46.3528,46.3675,46.3381,46.3381,5550.0
2007-05-16 12:20:00,63.13,63.15,63.09,63.11,6600.0,46.3381,46.3528,46.3088,46.3235,6600.0
2007-05-16 12:25:00,63.11,63.17,63.09,63.17,2850.0,46.3235,46.3675,46.3088,46.3675,2850.0
2007-05-16 12:30:00,63.17,63.23,63.17,63.23,7200.0,46.3675,46.4115,46.3675,46.4115,7200.0
2007-05-16 12:35:00,63.22,63.22,63.15,63.15,3150.0,46.4042,46.4042,46.3528,46.3528,3150.0
2007-05-16 12:40:00,63.15,63.15,63.07,63.11,10050.0,46.3528,46.3528,46.2941,46.3235,10050.0
2007-05-16 12:45:00,63.11,63.17,63.11,63.14,5700.0,46.3235,46.3675,46.3235,46.3455,5700.0
2007-05-16 12:50:00,63.15,63.16,63.13,63.16,3900.0,46.3528,46.3602,46.3381,46.3602,3900.0
2007-05-16 12:55:00,63.16,63.19,63.13,63.17,7500.0,46.3602,46.3822,46.3381,46.3675,7500.0
2007-05-16 13:00:00,63.2,63.23,63.15,63.15,13050.0,46.3895,46.4115,46.3528,46.3528,13050.0
2007-05-16 13:05:00,63.15,63.17,63.11,63.12,14550.0,46.3528,46.3675,46.3235,46.3308,14550.0
2007-05-16 13:10:00,63.11,63.13,63.11,63.13,4800.0,46.3235,46.3381,46.3235,46.3381,4800.0
2007-05-16 13:15:00,63.15,63.17,63.15,63.15,4800.0,46.3528,46.3675,46.3528,46.3528,4800.0
2007-05-16 13:20:00,63.16,63.18,63.14,63.14,11250.0,46.3602,46.3748,46.3455,46.3455,11250.0
2007-05-16 13:25:00,63.14,63.15,63.08,63.1,7200.0,46.3455,46.3528,46.3014,46.3161,7200.0
2007-05-16 13:30:00,63.11,63.16,63.11,63.15,7650.0,46.3235,46.3602,46.3235,46.3528,7650.0
2007-05-16 13:35:00,63.15,63.17,63.13,63.16,14100.0,46.3528,46.3675,46.3381,46.3602,14100.0
2007-05-16 13:40:00,63.17,63.19,63.11,63.19,20250.0,46.3675,46.3822,46.3235,46.3822,20250.0
2007-05-16 13:45:00,63.2,63.27,63.19,63.21,30600.0,46.3895,46.4409,46.3822,46.3969,30600.0
2007-05-16 13:50:00,63.19,63.22,63.13,63.18,14850.0,46.3822,46.4042,46.3381,46.3748,14850.0
2007-05-16 13:55:00,63.19,63.2,63.16,63.16,6750.0,46.3822,46.3895,46.3602,46.3602,6750.0
2007-05-16 14:00:00,63.16,63.29,63.15,63.29,9450.0,46.3602,46.4556,46.3528,46.4556,9450.0
2007-05-16 14:05:00,63.29,63.38,63.28,63.38,17550.0,46.4556,46.5216,46.4482,46.5216,17550.0
2007-05-16 14:10:00,63.38,63.4,63.38,63.4,14400.0,46.5216,46.5363,46.5216,46.5363,14400.0
2007-05-16 14:15:00,63.4,63.42,63.32,63.34,14400.0,46.5363,46.551,46.4776,46.4923,14400.0
2007-05-16 14:20:00,63.36,63.37,63.33,63.34,14400.0,46.507,46.5143,46.4849,46.4923,14400.0
2007-05-16 14:25:00,63.33,63.35,63.29,63.33,16350.0,46.4849,46.4996,46.4556,46.4849,16350.0
2007-05-16 14:30:00,63.33,63.37,63.29,63.3,15750.0,46.4849,46.5143,46.4556,46.4629,15750.0
2007-05-16 14:35:00,63.29,63.31,63.29,63.29,12600.0,46.4556,46.4703,46.4556,46.4556,12600.0
2007-05-16 14:40:00,63.29,63.41,63.29,63.41,9450.0,46.4556,46.5437,46.4556,46.5437,9450.0
2007-05-16 14:45:00,63.41,63.45,63.41,63.41,11250.0,46.5437,46.573,46.5437,46.5437,11250.0
2007-05-16 14:50:00,63.41,63.44,63.37,63.43,28500.0,46.5437,46.5657,46.5143,46.5583,28500.0
2007-05-16 14:55:00,63.43,63.44,63.42,63.43,7350.0,46.5583,46.5657,46.551,46.5583,7350.0
2007-05-16 15:00:00,63.44,63.45,63.36,63.36,28050.0,46.5657,46.573,46.507,46.507,28050.0
2007-05-16 15:05:00,63.37,63.37,63.32,63.35,11700.0,46.5143,46.5143,46.4776,46.4996,11700.0
2007-05-16 15:10:00,63.37,63.38,63.33,63.38,14100.0,46.5143,46.5216,46.4849,46.5216,14100.0
2007-05-16 15:15:00,63.38,63.47,63.38,63.41,12750.0,46.5216,46.5877,46.5216,46.5437,12750.0
2007-05-16 15:20:00,63.42,63.45,63.39,63.4,11100.0,46.551,46.573,46.529,46.5363,11100.0
2007-05-16 15:25:00,63.4,63.47,63.4,63.42,19350.0,46.5363,46.5877,46.5363,46.551,19350.0
2007-05-16 15:30:00,63.43,63.48,63.43,63.47,21750.0,46.5583,46.595,46.5583,46.5877,21750.0
2007-05-16 15:35:00,63.47,63.47,63.43,63.45,19950.0,46.5877,46.5877,46.5583,46.573,19950.0
2007-05-16 15:40:00,63.45,63.51,63.45,63.51,13050.0,46.573,46.6171,46.573,46.6171,13050.0
2007-05-16 15:45:00,63.49,63.53,63.49,63.51,53850.0,46.6024,46.6317,46.6024,46.6171,53850.0
2007-05-16 15:50:00,63.51,63.65,63.5,63.62,32100.0,46.6171,46.7198,46.6097,46.6978,32100.0
2007-05-16 15:55:00,63.62,63.67,63.57,63.58,29400.0,46.6978,46.7345,46.6611,46.6684,29400.0
2007-05-17 09:30:00,63.37,63.49,63.34,63.35,22200.0,46.5143,46.6024,46.4923,46.4996,22200.0
2007-05-17 09:35:00,63.35,63.36,63.17,63.21,21150.0,46.4996,46.507,46.3675,46.3969,21150.0
2007-05-17 09:40:00,63.23,63.24,63.08,63.08,26400.0,46.4115,46.4189,46.3014,46.3014,26400.0
2007-05-17 09:45:00,63.11,63.2,63.09,63.2,9300.0,46.3235,46.3895,46.3088,46.3895,9300.0
2007-05-17 09:50:00,63.19,63.31,63.19,63.26,7800.0,46.3822,46.4703,46.3822,46.4336,7800.0
2007-05-17 09:55:00,63.26,63.31,63.26,63.3,10350.0,46.4336,46.4703,46.4336,46.4629,10350.0
2007-05-17 10:00:00,63.3,63.42,63.21,63.39,10950.0,46.4629,46.551,46.3969,46.529,10950.0
2007-05-17 10:05:00,63.41,63.43,63.36,63.36,14100.0,46.5437,46.5583,46.507,46.507,14100.0
2007-05-17 10:10:00,63.38,63.41,63.35,63.38,6000.0,46.5216,46.5437,46.4996,46.5216,6000.0
2007-05-17 10:15:00,63.39,63.44,63.36,63.37,24150.0,46.529,46.5657,46.507,46.5143,24150.0
2007-05-17 10:20:00,63.4,63.41,63.35,63.41,12300.0,46.5363,46.5437,46.4996,46.5437,12300.0
2007-05-17 10:25:00,63.41,63.47,63.41,63.47,8700.0,46.5437,46.5877,46.5437,46.5877,8700.0
2007-05-17 10:30:00,63.46,63.46,63.42,63.42,10350.0,46.5804,46.5804,46.551,46.551,10350.0
2007-05-17 10:35:00,63.43,63.43,63.32,63.32,8850.0,46.5583,46.5583,46.4776,46.4776,8850.0
2007-05-17 10:40:00,63.33,63.33,63.27,63.27,7350.0,46.4849,46.4849,46.4409,46.4409,7350.0
2007-05-17 10:45:00,63.26,63.33,63.23,63.32,12900.0,46.4336,46.4849,46.4115,46.4776,12900.0
2007-05-17 10:50:00,63.32,63.35,63.32,63.32,4950.0,46.4776,46.4996,46.4776,46.4776,4950.0
2007-05-17 10:55:00,63.33,63.39,63.33,63.39,6600.0,46.4849,46.529,46.4849,46.529,6600.0
2007-05-17 11:00:00,63.39,63.4,63.34,63.34,12300.0,46.529,46.5363,46.4923,46.4923,12300.0
2007-05-17 11:05:00,63.34,63.4,63.31,63.39,8700.0,46.4923,46.5363,46.4703,46.529,8700.0
2007-05-17 11:10:00,63.38,63.38,63.33,63.35,9450.0,46.5216,46.5216,46.4849,46.4996,9450.0
2007-05-17 11:15:00,63.33,63.35,63.32,63.33,7650.0,46.4849,46.4996,46.4776,46.4849,7650.0
2007-05-17 11:20:00,63.33,63.37,63.31,63.36,20850.0,46.4849,46.5143,46.4703,46.507,20850.0
2007-05-17 11:25:00,63.36,63.37,63.34,63.36,7800.0,46.507,46.5143,46.4923,46.507,7800.0
2007-05-17 11:30:00,63.36,63.39,63.34,63.39,9000.0,46.507,46.529,46.4923,46.529,9000.0
2007-05-17 11:35:00,63.38,63.39,63.35,63.37,21450.0,46.5216,46.529,46.4996,46.5143,21450.0
2007-05-17 11:40:00,63.36,63.39,63.35,63.36,13950.0,46.507,46.529,46.4996,46.507,13950.0
2007-05-17 11:45:00,63.35,63.4,63.33,63.36,27000.0,46.4996,46.5363,46.4849,46.507,27000.0
2007-05-17 11:50:00,63.38,63.39,63.27,63.27,20700.0,46.5216,46.529,46.4409,46.4409,20700.0
2007-05-17 11:55:00,63.27,63.34,63.27,63.33,9300.0,46.4409,46.4923,46.4409,46.4849,9300.0
2007-05-17 12:00:00,63.35,63.39,63.3,63.31,13950.0,46.4996,46.529,46.4629,46.4703,13950.0
2007-05-17 12:05:00,63.32,63.35,63.31,63.33,16050.0,46.4776,46.4996,46.4703,46.4849,16050.0
2007-05-17 12:10:00,63.33,63.33,63.29,63.33,7950.0,46.4849,46.4849,46.4556,46.4849,7950.0
2007-05-17 12:15:00,63.31,63.33,63.3,63.33,12150.0,46.4703,46.4849,46.4629,46.4849,12150.0
2007-05-17 12:20:00,63.31,63.37,63.29,63.31,17550.0,46.4703,46.5143,46.4556,46.4703,17550.0
2007-05-17 12:25:00,63.31,63.38,63.31,63.37,15150.0,46.4703,46.5216,46.4703,46.5143,15150.0
2007-05-17 12:30:00,63.37,63.43,63.33,63.35,32700.0,46.5143,46.5583,46.4849,46.4996,32700.0
2007-05-17 12:35:00,63.35,63.36,63.33,63.36,19800.0,46.4996,46.507,46.4849,46.507,19800.0
2007-05-17 12:40:00,63.35,63.39,63.33,63.33,5700.0,46.4996,46.529,46.4849,46.4849,5700.0
2007-05-17 12:45:00,63.33,63.37,63.33,63.35,9450.0,46.4849,46.5143,46.4849,46.4996,9450.0
2007-05-17 12:50:00,63.35,63.41,63.35,63.41,10200.0,46.4996,46.5437,46.4996,46.5437,10200.0
2007-05-17 12:55:00,63.41,63.43,63.37,63.4,6450.0,46.5437,46.5583,46.5143,46.5363,6450.0
2007-05-17 13:00:00,63.39,63.41,63.33,63.37,8400.0,46.529,46.5437,46.4849,46.5143,8400.0
2007-05-17 13:05:00,63.38,63.38,63.35,63.35,3000.0,46.5216,46.5216,46.4996,46.4996,3000.0
2007-05-17 13:10:00,63.37,63.38,63.33,63.38,3600.0,46.5143,46.5216,46.4849,46.5216,3600.0
2007-05-17 13:15:00,63.37,63.39,63.35,63.38,7500.0,46.5143,46.529,46.4996,46.5216,7500.0
2007-05-17 13:20:00,63.37,63.41,63.35,63.41,9750.0,46.5143,46.5437,46.4996,46.5437,9750.0
2007-05-17 13:25:00,63.41,63.41,63.38,63.39,4050.0,46.5437,46.5437,46.5216,46.529,4050.0
2007-05-17 13:30:00,63.4,63.47,63.4,63.45,8700.0,46.5363,46.5877,46.5363,46.573,8700.0
2007-05-17 13:35:00,63.45,63.51,63.45,63.47,13950.0,46.573,46.6171,46.573,46.5877,13950.0
2007-05-17 13:40:00,63.47,63.5,63.46,63.47,8700.0,46.5877,46.6097,46.5804,46.5877,8700.0
2007-05-17 13:45:00,63.47,63.49,63.45,63.46,6900.0,46.5877,46.6024,46.573,46.5804,6900.0
2007-05-17 13:50:00,63.45,63.46,63.41,63.43,9600.0,46.573,46.5804,46.5437,46.5583,9600.0
2007-05-17 13:55:00,63.43,63.53,63.41,63.53,11850.0,46.5583,46.6317,46.5437,46.6317,11850.0
2007-05-17 14:00:00,63.53,63.55,63.5,63.52,8850.0,46.6317,46.6464,46.6097,46.6244,8850.0
2007-05-17 14:05:00,63.52,63.6,63.51,63.6,11100.0,46.6244,46.6831,46.6171,46.6831,11100.0
2007-05-17 14:10:00,63.59,63.61,63.55,63.59,10050.0,46.6758,46.6905,46.6464,46.6758,10050.0
2007-05-17 14:15:00,63.6,63.69,63.6,63.65,16050.0,46.6831,46.7492,46.6831,46.7198,16050.0
2007-05-17 14:20:00,63.65,63.69,63.61,63.64,14850.0,46.7198,46.7492,46.6905,46.7125,14850.0
2007-05-17 14:25:00,63.64,63.64,63.61,63.62,28200.0,46.7125,46.7125,46.6905,46.6978,28200.0
2007-05-17 14:30:00,63.62,63.68,63.61,63.67,23400.0,46.6978,46.7418,46.6905,46.7345,23400.0
2007-05-17 14:35:00,63.67,63.69,63.63,63.64,18900.0,46.7345,46.7492,46.7051,46.7125,18900.0
2007-05-17 14:40:00,63.65,63.74,63.65,63.7,42450.0,46.7198,46.7859,46.7198,46.7565,42450.0
2007-05-17 14:45:00,63.7,63.75,63.69,63.71,20400.0,46.7565,46.7932,46.7492,46.7639,20400.0
2007-05-17 14:50:00,63.71,63.79,63.71,63.77,22800.0,46.7639,46.8226,46.7639,46.8079,22800.0
2007-05-17 14:55:00,63.77,63.78,63.73,63.74,22650.0,46.8079,46.8152,46.7785,46.7859,22650.0
2007-05-17 15:00:00,63.77,63.8,63.74,63.79,38250.0,46.8079,46.8299,46.7859,46.8226,38250.0
2007-05-17 15:05:00,63.8,63.8,63.69,63.7,34500.0,46.8299,46.8299,46.7492,46.7565,34500.0
2007-05-17 15:10:00,63.69,63.72,63.69,63.7,26550.0,46.7492,46.7712,46.7492,46.7565,26550.0
2007-05-17 15:15:00,63.7,63.73,63.7,63.73,33150.0,46.7565,46.7785,46.7565,46.7785,33150.0
2007-05-17 15:20:00,63.73,63.73,63.65,63.67,41550.0,46.7785,46.7785,46.7198,46.7345,41550.0
2007-05-17 15:25:00,63.67,63.71,63.64,63.66,26100.0,46.7345,46.7639,46.7125,46.7272,26100.0
2007-05-17 15:30:00,63.65,63.69,63.64,63.66,21450.0,46.7198,46.7492,46.7125,46.7272,21450.0
2007-05-17 15:35:00,63.68,63.69,63.62,63.64,20250.0,46.7418,46.7492,46.6978,46.7125,20250.0
2007-05-17 15:40:00,63.65,63.67,63.61,63.63,10650.0,46.7198,46.7345,46.6905,46.7051,10650.0
2007-05-17 15:45:00,63.63,63.66,63.62,63.63,21600.0,46.7051,46.7272,46.6978,46.7051,21600.0
2007-05-17 15:50:00,63.63,63.66,63.61,63.64,18000.0,46.7051,46.7272,46.6905,46.7125,18000.0
2007-05-17 15:55:00,63.63,63.63,63.55,63.55,26850.0,46.7051,46.7051,46.6464,46.6464,26850.0
2007-05-18 09:30:00,63.64,63.65,63.32,63.65,126750.0,46.7125,46.7198,46.4776,46.7198,126750.0
2007-05-18 09:35:00,63.65,63.75,63.62,63.75,14850.0,46.7198,46.7932,46.6978,46.7932,14850.0
2007-05-18 09:40:00,63.75,63.89,63.73,63.88,13500.0,46.7932,46.896,46.7785,46.8886,13500.0
2007-05-18 09:45:00,63.87,63.88,63.81,63.83,5400.0,46.8813,46.8886,46.8373,46.8519,5400.0
2007-05-18 09:50:00,63.81,63.82,63.76,63.77,11700.0,46.8373,46.8446,46.8006,46.8079,11700.0
2007-05-18 09:55:00,63.77,63.77,63.62,63.7,9600.0,46.8079,46.8079,46.6978,46.7565,9600.0
2007-05-18 10:00:00,63.71,63.85,63.65,63.67,13050.0,46.7639,46.8666,46.7198,46.7345,13050.0
2007-05-18 10:05:00,63.68,63.77,63.63,63.74,7050.0,46.7418,46.8079,46.7051,46.7859,7050.0
2007-05-18 10:10:00,63.73,63.86,63.73,63.82,6150.0,46.7785,46.874,46.7785,46.8446,6150.0
2007-05-18 10:15:00,63.83,63.84,63.78,63.78,4350.0,46.8519,46.8593,46.8152,46.8152,4350.0
2007-05-18 10:20:00,63.8,63.83,63.76,63.79,5850.0,46.8299,46.8519,46.8006,46.8226,5850.0
2007-05-18 10:25:00,63.77,63.85,63.76,63.76,7050.0,46.8079,46.8666,46.8006,46.8006,7050.0
2007-05-18 10:30:00,63.71,63.79,63.71,63.77,16500.0,46.7639,46.8226,46.7639,46.8079,16500.0
2007-05-18 10:35:00,63.75,63.76,63.69,63.7,6150.0,46.7932,46.8006,46.7492,46.7565,6150.0
2007-05-18 10:40:00,63.7,63.81,63.69,63.77,23550.0,46.7565,46.8373,46.7492,46.8079,23550.0
2007-05-18 10:45:00,63.77,63.85,63.77,63.82,4800.0,46.8079,46.8666,46.8079,46.8446,4800.0
2007-05-18 10:50:00,63.81,63.87,63.81,63.87,6900.0,46.8373,46.8813,46.8373,46.8813,6900.0
2007-05-18 10:55:00,63.9,63.97,63.89,63.95,15600.0,46.9033,46.9547,46.896,46.94,15600.0
2007-05-18 11:00:00,63.93,63.93,63.88,63.91,4050.0,46.9253,46.9253,46.8886,46.9107,4050.0
2007-05-18 11:05:00,63.9,63.95,63.89,63.94,7350.0,46.9033,46.94,46.896,46.9327,7350.0
2007-05-18 11:10:00,63.95,64.05,63.95,64.05,9750.0,46.94,47.0134,46.94,47.0134,9750.0
2007-05-18 11:15:00,64.05,64.07,63.94,63.97,21600.0,47.0134,47.0281,46.9327,46.9547,21600.0
2007-05-18 11:20:00,63.97,64.03,63.97,63.98,13950.0,46.9547,46.9987,46.9547,46.962,13950.0
2007-05-18 11:25:00,63.97,63.98,63.93,63.94,7950.0,46.9547,46.962,46.9253,46.9327,7950.0
2007-05-18 11:30:00,63.95,64.03,63.95,64.01,8100.0,46.94,46.9987,46.94,46.9841,8100.0
2007-05-18 11:35:00,64.01,64.03,63.96,63.97,6150.0,46.9841,46.9987,46.9474,46.9547,6150.0
2007-05-18 11:40:00,63.95,63.95,63.94,63.95,3150.0,46.94,46.94,46.9327,46.94,3150.0
2007-05-18 11:45:00,63.94,63.94,63.89,63.91,8700.0,46.9327,46.9327,46.896,46.9107,8700.0
2007-05-18 11:50:00,63.91,63.95,63.85,63.92,13500.0,46.9107,46.94,46.8666,46.918,13500.0
2007-05-18 11:55:00,63.93,63.93,63.89,63.91,3900.0,46.9253,46.9253,46.896,46.9107,3900.0
2007-05-18 12:00:00,63.9,63.96,63.9,63.93,10500.0,46.9033,46.9474,46.9033,46.9253,10500.0
2007-05-18 12:05:00,63.95,63.97,63.93,63.96,15450.0,46.94,46.9547,46.9253,46.9474,15450.0
2007-05-18 12:10:00,63.97,64.03,63.95,64.02,7200.0,46.9547,46.9987,46.94,46.9914,7200.0
2007-05-18 12:15:00,64.03,64.11,64.03,64.11,22500.0,46.9987,47.0575,46.9987,47.0575,22500.0
2007-05-18 12:20:00,64.09,64.21,64.09,64.13,31200.0,47.0428,47.1309,47.0428,47.0721,31200.0
2007-05-18 12:25:00,64.14,64.15,64.08,64.11,15600.0,47.0795,47.0868,47.0354,47.0575,15600.0
2007-05-18 12:30:00,64.12,64.17,64.12,64.17,19950.0,47.0648,47.1015,47.0648,47.1015,19950.0
2007-05-18 12:35:00,64.17,64.25,64.17,64.21,14550.0,47.1015,47.1602,47.1015,47.1309,14550.0
2007-05-18 12:40:00,64.21,64.31,64.21,64.25,12300.0,47.1309,47.2043,47.1309,47.1602,12300.0
2007-05-18 12:45:00,64.25,64.38,64.25,64.36,32550.0,47.1602,47.2556,47.1602,47.241,32550.0
2007-05-18 12:50:00,64.37,64.37,64.34,64.35,12900.0,47.2483,47.2483,47.2263,47.2336,12900.0
2007-05-18 12:55:00,64.36,64.39,64.35,64.35,8250.0,47.241,47.263,47.2336,47.2336,8250.0
2007-05-18 13:00:00,64.36,64.38,64.36,64.36,4500.0,47.241,47.2556,47.241,47.241,4500.0
2007-05-18 13:05:00,64.36,64.39,64.35,64.35,8400.0,47.241,47.263,47.2336,47.2336,8400.0
2007-05-18 13:10:00,64.33,64.35,64.31,64.33,5700.0,47.2189,47.2336,47.2043,47.2189,5700.0
2007-05-18 13:15:00,64.34,64.41,64.34,64.41,155700.0,47.2263,47.2777,47.2263,47.2777,155700.0
2007-05-18 13:20:00,64.41,64.42,64.35,64.35,5550.0,47.2777,47.285,47.2336,47.2336,5550.0
2007-05-18 13:25:00,64.36,64.39,64.35,64.39,1200.0,47.241,47.263,47.2336,47.263,1200.0
2007-05-18 13:30:00,64.38,64.38,64.35,64.37,3600.0,47.2556,47.2556,47.2336,47.2483,3600.0
2007-05-18 13:35:00,64.37,64.37,64.31,64.37,14850.0,47.2483,47.2483,47.2043,47.2483,14850.0
2007-05-18 13:40:00,64.37,64.4,64.35,64.4,19350.0,47.2483,47.2703,47.2336,47.2703,19350.0
2007-05-18 13:45:00,64.4,64.42,64.39,64.4,34050.0,47.2703,47.285,47.263,47.2703,34050.0
2007-05-18 13:50:00,64.4,64.49,64.4,64.48,17400.0,47.2703,47.3364,47.2703,47.3291,17400.0
2007-05-18 13:55:00,64.48,64.51,64.39,64.39,13650.0,47.3291,47.3511,47.263,47.263,13650.0
2007-05-18 14:00:00,64.39,64.39,64.27,64.31,12750.0,47.263,47.263,47.1749,47.2043,12750.0
2007-05-18 14:05:00,64.31,64.37,64.31,64.37,6000.0,47.2043,47.2483,47.2043,47.2483,6000.0
2007-05-18 14:10:00,64.38,64.42,64.34,64.42,82350.0,47.2556,47.285,47.2263,47.285,82350.0
2007-05-18 14:15:00,64.42,64.52,64.42,64.5,18600.0,47.285,47.3584,47.285,47.3437,18600.0
2007-05-18 14:20:00,64.51,64.53,64.49,64.51,20400.0,47.3511,47.3658,47.3364,47.3511,20400.0
2007-05-18 14:25:00,64.51,64.53,64.49,64.49,34950.0,47.3511,47.3658,47.3364,47.3364,34950.0
2007-05-18 14:30:00,64.49,64.51,64.47,64.47,51900.0,47.3364,47.3511,47.3217,47.3217,51900.0
2007-05-18 14:35:00,64.48,64.49,64.43,64.43,22200.0,47.3291,47.3364,47.2924,47.2924,22200.0
2007-05-18 14:40:00,64.42,64.43,64.36,64.41,29850.0,47.285,47.2924,47.241,47.2777,29850.0
2007-05-18 14:45:00,64.41,64.45,64.4,64.45,23250.0,47.2777,47.307,47.2703,47.307,23250.0
2007-05-18 14:50:00,64.44,64.46,64.42,64.43,17250.0,47.2997,47.3144,47.285,47.2924,17250.0
2007-05-18 14:55:00,64.44,64.46,64.43,64.46,23700.0,47.2997,47.3144,47.2924,47.3144,23700.0
2007-05-18 15:00:00,64.45,64.46,64.45,64.45,12900.0,47.307,47.3144,47.307,47.307,12900.0
2007-05-18 15:05:00,64.45,64.45,64.42,64.42,50850.0,47.307,47.307,47.285,47.285,50850.0
2007-05-18 15:10:00,64.42,64.47,64.42,64.45,25350.0,47.285,47.3217,47.285,47.307,25350.0
2007-05-18 15:15:00,64.45,64.47,64.43,64.47,20700.0,47.307,47.3217,47.2924,47.3217,20700.0
2007-05-18 15:20:00,64.48,64.53,64.45,64.48,30000.0,47.3291,47.3658,47.307,47.3291,30000.0
2007-05-18 15:25:00,64.48,64.49,64.45,64.46,7950.0,47.3291,47.3364,47.307,47.3144,7950.0
2007-05-18 15:30:00,64.45,64.47,64.43,64.43,23100.0,47.307,47.3217,47.2924,47.2924,23100.0
2007-05-18 15:35:00,64.41,64.42,64.33,64.33,24000.0,47.2777,47.285,47.2189,47.2189,24000.0
2007-05-18 15:40:00,64.33,64.35,64.29,64.3,32400.0,47.2189,47.2336,47.1896,47.1969,32400.0
2007-05-18 15:45:00,64.31,64.33,64.27,64.31,25200.0,47.2043,47.2189,47.1749,47.2043,25200.0
2007-05-18 15:50:00,64.3,64.45,64.29,64.4,64200.0,47.1969,47.307,47.1896,47.2703,64200.0
2007-05-18 15:55:00,64.41,64.53,64.4,64.48,99900.0,47.2777,47.3658,47.2703,47.3291,99900.0
2007-05-21 09:30:00,64.31,64.43,64.07,64.43,13200.0,47.2043,47.2924,47.0281,47.2924,13200.0
2007-05-21 09:35:00,64.43,64.55,64.37,64.47,10050.0,47.2924,47.3804,47.2483,47.3217,10050.0
2007-05-21 09:40:00,64.49,64.53,64.39,64.49,13050.0,47.3364,47.3658,47.263,47.3364,13050.0
2007-05-21 09:45:00,64.48,64.53,64.45,64.47,10650.0,47.3291,47.3658,47.307,47.3217,10650.0
2007-05-21 09:50:00,64.49,64.49,64.33,64.37,13350.0,47.3364,47.3364,47.2189,47.2483,13350.0
2007-05-21 09:55:00,64.37,64.42,64.28,64.28,14550.0,47.2483,47.285,47.1822,47.1822,14550.0
2007-05-21 10:00:00,64.29,64.38,64.27,64.37,16200.0,47.1896,47.2556,47.1749,47.2483,16200.0
2007-05-21 10:05:00,64.37,64.56,64.36,64.53,16500.0,47.2483,47.3878,47.241,47.3658,16500.0
2007-05-21 10:10:00,64.53,64.6,64.51,64.54,10050.0,47.3658,47.4171,47.3511,47.3731,10050.0
2007-05-21 10:15:00,64.52,64.52,64.41,64.45,5400.0,47.3584,47.3584,47.2777,47.307,5400.0
2007-05-21 10:20:00,64.41,64.5,64.41,64.48,6300.0,47.2777,47.3437,47.2777,47.3291,6300.0
2007-05-21 10:25:00,64.47,64.49,64.43,64.47,5400.0,47.3217,47.3364,47.2924,47.3217,5400.0
2007-05-21 10:30:00,64.47,64.57,64.47,64.56,8250.0,47.3217,47.3951,47.3217,47.3878,8250.0
2007-05-21 10:35:00,64.55,64.64,64.55,64.59,10800.0,47.3804,47.4465,47.3804,47.4098,10800.0
2007-05-21 10:40:00,64.57,64.62,64.53,64.57,18450.0,47.3951,47.4318,47.3658,47.3951,18450.0
2007-05-21 10:45:00,64.57,64.65,64.53,64.57,38850.0,47.3951,47.4538,47.3658,47.3951,38850.0
2007-05-21 10:50:00,64.57,64.63,64.57,64.6,22500.0,47.3951,47.4392,47.3951,47.4171,22500.0
2007-05-21 10:55:00,64.59,64.61,64.58,64.59,10050.0,47.4098,47.4245,47.4025,47.4098,10050.0
2007-05-21 11:00:00,64.59,64.63,64.57,64.59,15450.0,47.4098,47.4392,47.3951,47.4098,15450.0
2007-05-21 11:05:00,64.61,64.73,64.61,64.73,19800.0,47.4245,47.5126,47.4245,47.5126,19800.0
2007-05-21 11:10:00,64.73,64.78,64.69,64.72,11550.0,47.5126,47.5493,47.4832,47.5052,11550.0
2007-05-21 11:15:00,64.73,64.79,64.71,64.77,14850.0,47.5126,47.5566,47.4979,47.5419,14850.0
2007-05-21 11:20:00,64.77,64.85,64.77,64.83,10800.0,47.5419,47.6006,47.5419,47.586,10800.0
2007-05-21 11:25:00,64.83,64.89,64.79,64.81,23700.0,47.586,47.63,47.5566,47.5713,23700.0
2007-05-21 11:30:00,64.82,64.85,64.79,64.83,21300.0,47.5786,47.6006,47.5566,47.586,21300.0
2007-05-21 11:35:00,64.82,64.85,64.82,64.85,13200.0,47.5786,47.6006,47.5786,47.6006,13200.0
2007-05-21 11:40:00,64.85,64.85,64.83,64.85,8400.0,47.6006,47.6006,47.586,47.6006,8400.0
2007-05-21 11:45:00,64.84,64.88,64.81,64.83,11700.0,47.5933,47.6227,47.5713,47.586,11700.0
2007-05-21 11:50:00,64.83,64.88,64.81,64.85,9150.0,47.586,47.6227,47.5713,47.6006,9150.0
2007-05-21 11:55:00,64.87,64.9,64.85,64.89,9300.0,47.6153,47.6373,47.6006,47.63,9300.0
2007-05-21 12:00:00,64.9,64.94,64.9,64.92,9450.0,47.6373,47.6667,47.6373,47.652,9450.0
2007-05-21 12:05:00,64.94,64.97,64.93,64.96,20700.0,47.6667,47.6887,47.6594,47.6814,20700.0
2007-05-21 12:10:00,64.97,65.01,64.93,64.96,22350.0,47.6887,47.7181,47.6594,47.6814,22350.0
2007-05-21 12:15:00,64.97,64.97,64.92,64.92,5550.0,47.6887,47.6887,47.652,47.652,5550.0
2007-05-21 12:20:00,64.93,64.95,64.87,64.87,14250.0,47.6594,47.674,47.6153,47.6153,14250.0
2007-05-21 12:25:00,64.87,64.88,64.8,64.8,12750.0,47.6153,47.6227,47.5639,47.5639,12750.0
2007-05-21 12:30:00,64.81,64.89,64.8,64.89,7050.0,47.5713,47.63,47.5639,47.63,7050.0
2007-05-21 12:35:00,64.89,64.94,64.87,64.87,7050.0,47.63,47.6667,47.6153,47.6153,7050.0
2007-05-21 12:40:00,64.87,64.87,64.83,64.83,10200.0,47.6153,47.6153,47.586,47.586,10200.0
2007-05-21 12:45:00,64.83,64.87,64.83,64.85,6150.0,47.586,47.6153,47.586,47.6006,6150.0
2007-05-21 12:50:00,64.85,64.85,64.77,64.77,7800.0,47.6006,47.6006,47.5419,47.5419,7800.0
2007-05-21 12:55:00,64.78,64.79,64.77,64.78,3750.0,47.5493,47.5566,47.5419,47.5493,3750.0
2007-05-21 13:00:00,64.79,64.83,64.79,64.81,5400.0,47.5566,47.586,47.5566,47.5713,5400.0
2007-05-21 13:05:00,64.79,64.81,64.73,64.73,6150.0,47.5566,47.5713,47.5126,47.5126,6150.0
2007-05-21 13:10:00,64.71,64.72,64.69,64.69,7650.0,47.4979,47.5052,47.4832,47.4832,7650.0
2007-05-21 13:15:00,64.7,64.7,64.68,64.69,16350.0,47.4905,47.4905,47.4759,47.4832,16350.0
2007-05-21 13:20:00,64.68,64.71,64.66,64.71,23700.0,47.4759,47.4979,47.4612,47.4979,23700.0
2007-05-21 13:25:00,64.68,64.72,64.65,64.65,10500.0,47.4759,47.5052,47.4538,47.4538,10500.0
2007-05-21 13:30:00,64.64,64.65,64.61,64.61,9600.0,47.4465,47.4538,47.4245,47.4245,9600.0
2007-05-21 13:35:00,64.6,64.6,64.55,64.59,9750.0,47.4171,47.4171,47.3804,47.4098,9750.0
2007-05-21 13:40:00,64.57,64.58,64.51,64.52,9600.0,47.3951,47.4025,47.3511,47.3584,9600.0
2007-05-21 13:45:00,64.53,64.55,64.48,64.49,11850.0,47.3658,47.3804,47.3291,47.3364,11850.0
2007-05-21 13:50:00,64.49,64.55,64.49,64.53,7350.0,47.3364,47.3804,47.3364,47.3658,7350.0
2007-05-21 13:55:00,64.53,64.53,64.46,64.49,18300.0,47.3658,47.3658,47.3144,47.3364,18300.0
2007-05-21 14:00:00,64.49,64.56,64.49,64.56,4950.0,47.3364,47.3878,47.3364,47.3878,4950.0
2007-05-21 14:05:00,64.56,64.57,64.55,64.55,2850.0,47.3878,47.3951,47.3804,47.3804,2850.0
2007-05-21 14:10:00,64.54,64.55,64.51,64.52,8400.0,47.3731,47.3804,47.3511,47.3584,8400.0
2007-05-21 14:15:00,64.53,64.55,64.51,64.53,12450.0,47.3658,47.3804,47.3511,47.3658,12450.0
2007-05-21 14:20:00,64.55,64.55,64.53,64.53,5550.0,47.3804,47.3804,47.3658,47.3658,5550.0
2007-05-21 14:25:00,64.53,64.53,64.5,64.53,14550.0,47.3658,47.3658,47.3437,47.3658,14550.0
2007-05-21 14:30:00,64.53,64.57,64.53,64.57,6750.0,47.3658,47.3951,47.3658,47.3951,6750.0
2007-05-21 14:35:00,64.56,64.56,64.54,64.55,8250.0,47.3878,47.3878,47.3731,47.3804,8250.0
2007-05-21 14:40:00,64.56,64.59,64.56,64.59,12750.0,47.3878,47.4098,47.3878,47.4098,12750.0
2007-05-21 14:45:00,64.58,64.61,64.57,64.6,12750.0,47.4025,47.4245,47.3951,47.4171,12750.0
2007-05-21 14:50:00,64.6,64.65,64.6,64.6,16950.0,47.4171,47.4538,47.4171,47.4171,16950.0
2007-05-21 14:55:00,64.59,64.59,64.51,64.52,22050.0,47.4098,47.4098,47.3511,47.3584,22050.0
2007-05-21 15:00:00,64.52,64.55,64.49,64.49,21900.0,47.3584,47.3804,47.3364,47.3364,21900.0
2007-05-21 15:05:00,64.5,64.51,64.4,64.41,15150.0,47.3437,47.3511,47.2703,47.2777,15150.0
2007-05-21 15:10:00,64.41,64.55,64.41,64.52,22650.0,47.2777,47.3804,47.2777,47.3584,22650.0
2007-05-21 15:15:00,64.53,64.54,64.45,64.45,19200.0,47.3658,47.3731,47.307,47.307,19200.0
2007-05-21 15:20:00,64.45,64.45,64.38,64.42,26250.0,47.307,47.307,47.2556,47.285,26250.0
2007-05-21 15:25:00,64.43,64.44,64.31,64.33,48450.0,47.2924,47.2997,47.2043,47.2189,48450.0
2007-05-21 15:30:00,64.35,64.4,64.33,64.37,8850.0,47.2336,47.2703,47.2189,47.2483,8850.0
2007-05-21 15:35:00,64.37,64.41,64.35,64.39,13050.0,47.2483,47.2777,47.2336,47.263,13050.0
2007-05-21 15:40:00,64.43,64.45,64.4,64.42,10650.0,47.2924,47.307,47.2703,47.285,10650.0
2007-05-21 15:45:00,64.42,64.46,64.38,64.39,21750.0,47.285,47.3144,47.2556,47.263,21750.0
2007-05-21 15:50:00,64.39,64.39,64.31,64.33,78600.0,47.263,47.263,47.2043,47.2189,78600.0
2007-05-21 15:55:00,64.34,64.43,64.33,64.4,41700.0,47.2263,47.2924,47.2189,47.2703,41700.0
2007-05-22 09:30:00,64.59,64.59,64.57,64.59,1800.0,47.4098,47.4098,47.3951,47.4098,1800.0
2007-05-22 09:35:00,64.59,64.74,64.58,64.61,32100.0,47.4098,47.5199,47.4025,47.4245,32100.0
2007-05-22 09:40:00,64.61,64.71,64.6,64.63,19950.0,47.4245,47.4979,47.4171,47.4392,19950.0
2007-05-22 09:45:00,64.64,64.69,64.6,64.63,13800.0,47.4465,47.4832,47.4171,47.4392,13800.0
2007-05-22 09:50:00,64.63,64.63,64.51,64.55,15900.0,47.4392,47.4392,47.3511,47.3804,15900.0
2007-05-22 09:55:00,64.55,64.63,64.54,64.63,13050.0,47.3804,47.4392,47.3731,47.4392,13050.0
2007-05-22 10:00:00,64.63,64.86,64.63,64.85,17550.0,47.4392,47.608,47.4392,47.6006,17550.0
2007-05-22 10:05:00,64.85,64.89,64.8,64.87,15900.0,47.6006,47.63,47.5639,47.6153,15900.0
2007-05-22 10:10:00,64.89,64.92,64.86,64.89,4800.0,47.63,47.652,47.608,47.63,4800.0
2007-05-22 10:15:00,64.87,64.89,64.77,64.78,12750.0,47.6153,47.63,47.5419,47.5493,12750.0
2007-05-22 10:20:00,64.77,64.81,64.67,64.68,16650.0,47.5419,47.5713,47.4685,47.4759,16650.0
2007-05-22 10:25:00,64.65,64.77,64.63,64.77,13350.0,47.4538,47.5419,47.4392,47.5419,13350.0
2007-05-22 10:30:00,64.77,64.77,64.7,64.7,16050.0,47.5419,47.5419,47.4905,47.4905,16050.0
2007-05-22 10:35:00,64.69,64.69,64.62,64.63,6150.0,47.4832,47.4832,47.4318,47.4392,6150.0
2007-05-22 10:40:00,64.63,64.69,64.63,64.68,3450.0,47.4392,47.4832,47.4392,47.4759,3450.0
2007-05-22 10:45:00,64.67,64.68,64.65,64.65,2850.0,47.4685,47.4759,47.4538,47.4538,2850.0
2007-05-22 10:50:00,64.65,64.67,64.63,64.64,5400.0,47.4538,47.4685,47.4392,47.4465,5400.0
2007-05-22 10:55:00,64.68,64.81,64.68,64.81,4650.0,47.4759,47.5713,47.4759,47.5713,4650.0
2007-05-22 11:00:00,64.83,64.83,64.76,64.83,6750.0,47.586,47.586,47.5346,47.586,6750.0
2007-05-22 11:05:00,64.83,64.84,64.78,64.81,3750.0,47.586,47.5933,47.5493,47.5713,3750.0
2007-05-22 11:10:00,64.8,64.83,64.77,64.8,5850.0,47.5639,47.586,47.5419,47.5639,5850.0
2007-05-22 11:15:00,64.81,64.83,64.79,64.81,7050.0,47.5713,47.586,47.5566,47.5713,7050.0
2007-05-22 11:20:00,64.81,64.83,64.79,64.83,14100.0,47.5713,47.586,47.5566,47.586,14100.0
2007-05-22 11:25:00,64.81,64.81,64.78,64.79,10500.0,47.5713,47.5713,47.5493,47.5566,10500.0
2007-05-22 11:30:00,64.8,64.8,64.72,64.72,8700.0,47.5639,47.5639,47.5052,47.5052,8700.0
2007-05-22 11:35:00,64.73,64.74,64.68,64.69,9750.0,47.5126,47.5199,47.4759,47.4832,9750.0
2007-05-22 11:40:00,64.69,64.76,64.69,64.74,8400.0,47.4832,47.5346,47.4832,47.5199,8400.0
2007-05-22 11:45:00,64.73,64.74,64.7,64.7,5850.0,47.5126,47.5199,47.4905,47.4905,5850.0
2007-05-22 11:50:00,64.7,64.7,64.63,64.64,10800.0,47.4905,47.4905,47.4392,47.4465,10800.0
2007-05-22 11:55:00,64.67,64.69,64.61,64.61,31500.0,47.4685,47.4832,47.4245,47.4245,31500.0
2007-05-22 12:00:00,64.61,64.67,64.56,64.62,64050.0,47.4245,47.4685,47.3878,47.4318,64050.0
2007-05-22 12:05:00,64.63,64.64,64.59,64.64,21000.0,47.4392,47.4465,47.4098,47.4465,21000.0
2007-05-22 12:10:00,64.63,64.65,64.6,64.61,10950.0,47.4392,47.4538,47.4171,47.4245,10950.0
2007-05-22 12:15:00,64.61,64.68,64.6,64.68,11100.0,47.4245,47.4759,47.4171,47.4759,11100.0
2007-05-22 12:20:00,64.68,64.81,64.67,64.81,18300.0,47.4759,47.5713,47.4685,47.5713,18300.0
2007-05-22 12:25:00,64.8,64.8,64.61,64.61,13500.0,47.5639,47.5639,47.4245,47.4245,13500.0
2007-05-22 12:30:00,64.62,64.72,64.62,64.71,6150.0,47.4318,47.5052,47.4318,47.4979,6150.0
2007-05-22 12:35:00,64.7,64.71,64.63,64.63,4800.0,47.4905,47.4979,47.4392,47.4392,4800.0
2007-05-22 12:40:00,64.64,64.71,64.63,64.71,3150.0,47.4465,47.4979,47.4392,47.4979,3150.0
2007-05-22 12:45:00,64.7,64.7,64.65,64.67,2850.0,47.4905,47.4905,47.4538,47.4685,2850.0
2007-05-22 12:50:00,64.68,64.71,64.68,64.71,3900.0,47.4759,47.4979,47.4759,47.4979,3900.0
2007-05-22 12:55:00,64.73,64.83,64.73,64.81,15900.0,47.5126,47.586,47.5126,47.5713,15900.0
2007-05-22 13:00:00,64.81,64.81,64.79,64.8,4350.0,47.5713,47.5713,47.5566,47.5639,4350.0
2007-05-22 13:05:00,64.81,64.89,64.79,64.89,8250.0,47.5713,47.63,47.5566,47.63,8250.0
2007-05-22 13:10:00,64.88,64.89,64.8,64.81,9450.0,47.6227,47.63,47.5639,47.5713,9450.0
2007-05-22 13:15:00,64.81,64.81,64.74,64.79,7050.0,47.5713,47.5713,47.5199,47.5566,7050.0
2007-05-22 13:20:00,64.78,64.79,64.76,64.77,5100.0,47.5493,47.5566,47.5346,47.5419,5100.0
2007-05-22 13:25:00,64.76,64.77,64.74,64.75,3450.0,47.5346,47.5419,47.5199,47.5272,3450.0
2007-05-22 13:30:00,64.75,64.83,64.75,64.82,11550.0,47.5272,47.586,47.5272,47.5786,11550.0
2007-05-22 13:35:00,64.83,64.83,64.78,64.78,6750.0,47.586,47.586,47.5493,47.5493,6750.0
2007-05-22 13:40:00,64.79,64.81,64.78,64.81,5400.0,47.5566,47.5713,47.5493,47.5713,5400.0
2007-05-22 13:45:00,64.81,64.81,64.79,64.8,7500.0,47.5713,47.5713,47.5566,47.5639,7500.0
2007-05-22 13:50:00,64.81,64.89,64.81,64.87,16200.0,47.5713,47.63,47.5713,47.6153,16200.0
2007-05-22 13:55:00,64.87,64.87,64.83,64.83,4050.0,47.6153,47.6153,47.586,47.586,4050.0
2007-05-22 14:00:00,64.83,64.89,64.82,64.89,8250.0,47.586,47.63,47.5786,47.63,8250.0
2007-05-22 14:05:00,64.89,65.02,64.89,65.02,12000.0,47.63,47.7254,47.63,47.7254,12000.0
2007-05-22 14:10:00,65.01,65.01,64.97,64.99,6900.0,47.7181,47.7181,47.6887,47.7034,6900.0
2007-05-22 14:15:00,64.99,64.99,64.95,64.95,5100.0,47.7034,47.7034,47.674,47.674,5100.0
2007-05-22 14:20:00,64.97,64.98,64.93,64.98,10050.0,47.6887,47.6961,47.6594,47.6961,10050.0
2007-05-22 14:25:00,64.97,64.97,64.95,64.95,4650.0,47.6887,47.6887,47.674,47.674,4650.0
2007-05-22 14:30:00,64.94,65.03,64.93,65.02,8100.0,47.6667,47.7328,47.6594,47.7254,8100.0
2007-05-22 14:35:00,65.01,65.01,64.89,64.89,9150.0,47.7181,47.7181,47.63,47.63,9150.0
2007-05-22 14:40:00,64.88,64.95,64.88,64.93,13350.0,47.6227,47.674,47.6227,47.6594,13350.0
2007-05-22 14:45:00,64.93,64.95,64.92,64.92,2550.0,47.6594,47.674,47.652,47.652,2550.0
2007-05-22 14:50:00,64.93,64.94,64.92,64.94,10500.0,47.6594,47.6667,47.652,47.6667,10500.0
2007-05-22 14:55:00,64.94,64.94,64.88,64.89,8550.0,47.6667,47.6667,47.6227,47.63,8550.0
2007-05-22 15:00:00,64.91,64.91,64.89,64.91,7350.0,47.6447,47.6447,47.63,47.6447,7350.0
2007-05-22 15:05:00,64.91,64.99,64.91,64.98,12450.0,47.6447,47.7034,47.6447,47.6961,12450.0
2007-05-22 15:10:00,64.99,65.0,64.91,64.92,22950.0,47.7034,47.7107,47.6447,47.652,22950.0
2007-05-22 15:15:00,64.91,64.91,64.79,64.79,13800.0,47.6447,47.6447,47.5566,47.5566,13800.0
2007-05-22 15:20:00,64.79,64.91,64.79,64.85,20550.0,47.5566,47.6447,47.5566,47.6006,20550.0
2007-05-22 15:25:00,64.87,64.91,64.83,64.85,23400.0,47.6153,47.6447,47.586,47.6006,23400.0
2007-05-22 15:30:00,64.85,64.85,64.81,64.83,18600.0,47.6006,47.6006,47.5713,47.586,18600.0
2007-05-22 15:35:00,64.82,64.83,64.73,64.81,49800.0,47.5786,47.586,47.5126,47.5713,49800.0
2007-05-22 15:40:00,64.83,64.9,64.83,64.88,16650.0,47.586,47.6373,47.586,47.6227,16650.0
2007-05-22 15:45:00,64.9,64.92,64.87,64.88,18750.0,47.6373,47.652,47.6153,47.6227,18750.0
2007-05-22 15:50:00,64.87,64.91,64.85,64.9,19350.0,47.6153,47.6447,47.6006,47.6373,19350.0
2007-05-22 15:55:00,64.9,65.01,64.83,65.0,101700.0,47.6373,47.7181,47.586,47.7107,101700.0
2007-05-23 09:30:00,65.03,65.13,64.79,64.79,17400.0,47.7328,47.8062,47.5566,47.5566,17400.0
2007-05-23 09:35:00,64.81,64.91,64.76,64.86,9150.0,47.5713,47.6447,47.5346,47.608,9150.0
2007-05-23 09:40:00,64.83,64.83,64.7,64.8,21000.0,47.586,47.586,47.4905,47.5639,21000.0
2007-05-23 09:45:00,64.76,64.83,64.69,64.74,36450.0,47.5346,47.586,47.4832,47.5199,36450.0
2007-05-23 09:50:00,64.74,64.87,64.71,64.85,16950.0,47.5199,47.6153,47.4979,47.6006,16950.0
2007-05-23 09:55:00,64.86,65.02,64.85,64.85,25950.0,47.608,47.7254,47.6006,47.6006,25950.0
2007-05-23 10:00:00,64.85,65.09,64.81,65.09,15300.0,47.6006,47.7768,47.5713,47.7768,15300.0
2007-05-23 10:05:00,65.11,65.12,64.97,65.01,20700.0,47.7915,47.7988,47.6887,47.7181,20700.0
2007-05-23 10:10:00,65.02,65.03,64.98,65.0,6450.0,47.7254,47.7328,47.6961,47.7107,6450.0
2007-05-23 10:15:00,65.03,65.05,64.95,65.0,29100.0,47.7328,47.7474,47.674,47.7107,29100.0
2007-05-23 10:20:00,64.97,64.99,64.92,64.97,7800.0,47.6887,47.7034,47.652,47.6887,7800.0
2007-05-23 10:25:00,64.97,65.02,64.94,65.01,28350.0,47.6887,47.7254,47.6667,47.7181,28350.0
2007-05-23 10:30:00,65.01,65.16,65.01,65.16,13800.0,47.7181,47.8282,47.7181,47.8282,13800.0
2007-05-23 10:35:00,65.17,65.17,65.07,65.13,29700.0,47.8355,47.8355,47.7621,47.8062,29700.0
2007-05-23 10:40:00,65.11,65.19,65.07,65.16,12000.0,47.7915,47.8502,47.7621,47.8282,12000.0
2007-05-23 10:45:00,65.15,65.17,65.13,65.16,7050.0,47.8208,47.8355,47.8062,47.8282,7050.0
2007-05-23 10:50:00,65.14,65.21,65.13,65.17,17400.0,47.8135,47.8649,47.8062,47.8355,17400.0
2007-05-23 10:55:00,65.17,65.21,65.15,65.16,11700.0,47.8355,47.8649,47.8208,47.8282,11700.0
2007-05-23 11:00:00,65.15,65.16,65.1,65.1,15300.0,47.8208,47.8282,47.7841,47.7841,15300.0
2007-05-23 11:05:00,65.11,65.17,65.1,65.14,8100.0,47.7915,47.8355,47.7841,47.8135,8100.0
2007-05-23 11:10:00,65.15,65.15,65.09,65.1,15150.0,47.8208,47.8208,47.7768,47.7841,15150.0
2007-05-23 11:15:00,65.1,65.15,65.09,65.15,17700.0,47.7841,47.8208,47.7768,47.8208,17700.0
2007-05-23 11:20:00,65.13,65.17,65.11,65.13,8550.0,47.8062,47.8355,47.7915,47.8062,8550.0
2007-05-23 11:25:00,65.13,65.14,65.11,65.14,9000.0,47.8062,47.8135,47.7915,47.8135,9000.0
2007-05-23 11:30:00,65.13,65.13,65.08,65.1,9000.0,47.8062,47.8062,47.7695,47.7841,9000.0
2007-05-23 11:35:00,65.1,65.11,65.09,65.1,4200.0,47.7841,47.7915,47.7768,47.7841,4200.0
2007-05-23 11:40:00,65.09,65.11,65.08,65.1,2400.0,47.7768,47.7915,47.7695,47.7841,2400.0
2007-05-23 11:45:00,65.09,65.16,65.08,65.13,18150.0,47.7768,47.8282,47.7695,47.8062,18150.0
2007-05-23 11:50:00,65.11,65.11,65.1,65.1,3900.0,47.7915,47.7915,47.7841,47.7841,3900.0
2007-05-23 11:55:00,65.11,65.11,65.08,65.1,4500.0,47.7915,47.7915,47.7695,47.7841,4500.0
2007-05-23 12:00:00,65.08,65.13,65.08,65.11,8250.0,47.7695,47.8062,47.7695,47.7915,8250.0
2007-05-23 12:05:00,65.11,65.11,65.09,65.1,5100.0,47.7915,47.7915,47.7768,47.7841,5100.0
2007-05-23 12:10:00,65.1,65.11,65.08,65.1,11100.0,47.7841,47.7915,47.7695,47.7841,11100.0
2007-05-23 12:15:00,65.11,65.11,65.09,65.1,4350.0,47.7915,47.7915,47.7768,47.7841,4350.0
2007-05-23 12:20:00,65.09,65.12,65.09,65.11,7800.0,47.7768,47.7988,47.7768,47.7915,7800.0
2007-05-23 12:25:00,65.1,65.15,65.1,65.13,5700.0,47.7841,47.8208,47.7841,47.8062,5700.0
2007-05-23 12:30:00,65.13,65.13,65.09,65.12,7050.0,47.8062,47.8062,47.7768,47.7988,7050.0
2007-05-23 12:35:00,65.12,65.14,65.09,65.11,14550.0,47.7988,47.8135,47.7768,47.7915,14550.0
2007-05-23 12:40:00,65.11,65.15,65.11,65.13,3150.0,47.7915,47.8208,47.7915,47.8062,3150.0
2007-05-23 12:45:00,65.13,65.13,65.09,65.09,6750.0,47.8062,47.8062,47.7768,47.7768,6750.0
2007-05-23 12:50:00,65.1,65.12,65.09,65.1,5850.0,47.7841,47.7988,47.7768,47.7841,5850.0
2007-05-23 12:55:00,65.1,65.11,65.09,65.1,10050.0,47.7841,47.7915,47.7768,47.7841,10050.0
2007-05-23 13:00:00,65.1,65.11,65.09,65.1,14100.0,47.7841,47.7915,47.7768,47.7841,14100.0
2007-05-23 13:05:00,65.09,65.15,65.09,65.13,14400.0,47.7768,47.8208,47.7768,47.8062,14400.0
2007-05-23 13:10:00,65.13,65.13,65.12,65.13,4800.0,47.8062,47.8062,47.7988,47.8062,4800.0
2007-05-23 13:15:00,65.14,65.15,65.12,65.13,14550.0,47.8135,47.8208,47.7988,47.8062,14550.0
2007-05-23 13:20:00,65.13,65.22,65.13,65.22,15000.0,47.8062,47.8722,47.8062,47.8722,15000.0
2007-05-23 13:25:00,65.21,65.32,65.2,65.3,36900.0,47.8649,47.9456,47.8575,47.9309,36900.0
2007-05-23 13:30:00,65.3,65.32,65.28,65.32,6600.0,47.9309,47.9456,47.9163,47.9456,6600.0
2007-05-23 13:35:00,65.31,65.37,65.29,65.29,17100.0,47.9383,47.9823,47.9236,47.9236,17100.0
2007-05-23 13:40:00,65.28,65.28,65.23,65.27,9150.0,47.9163,47.9163,47.8796,47.9089,9150.0
2007-05-23 13:45:00,65.27,65.27,65.21,65.21,6300.0,47.9089,47.9089,47.8649,47.8649,6300.0
2007-05-23 13:50:00,65.21,65.21,65.16,65.17,6900.0,47.8649,47.8649,47.8282,47.8355,6900.0
2007-05-23 13:55:00,65.18,65.19,65.12,65.12,8550.0,47.8429,47.8502,47.7988,47.7988,8550.0
2007-05-23 14:00:00,65.13,65.15,65.06,65.11,19200.0,47.8062,47.8208,47.7548,47.7915,19200.0
2007-05-23 14:05:00,65.09,65.11,65.07,65.09,9450.0,47.7768,47.7915,47.7621,47.7768,9450.0
2007-05-23 14:10:00,65.09,65.12,65.08,65.12,8850.0,47.7768,47.7988,47.7695,47.7988,8850.0
2007-05-23 14:15:00,65.11,65.13,65.03,65.03,17100.0,47.7915,47.8062,47.7328,47.7328,17100.0
2007-05-23 14:20:00,65.03,65.05,64.91,64.99,42000.0,47.7328,47.7474,47.6447,47.7034,42000.0
2007-05-23 14:25:00,64.98,65.02,64.88,64.91,45900.0,47.6961,47.7254,47.6227,47.6447,45900.0
2007-05-23 14:30:00,64.92,65.0,64.91,64.96,25650.0,47.652,47.7107,47.6447,47.6814,25650.0
2007-05-23 14:35:00,64.95,64.95,64.87,64.88,13650.0,47.674,47.674,47.6153,47.6227,13650.0
2007-05-23 14:40:00,64.88,64.89,64.81,64.83,14100.0,47.6227,47.63,47.5713,47.586,14100.0
2007-05-23 14:45:00,64.83,65.05,64.83,64.99,26400.0,47.586,47.7474,47.586,47.7034,26400.0
2007-05-23 14:50:00,64.99,65.06,64.99,65.04,13950.0,47.7034,47.7548,47.7034,47.7401,13950.0
2007-05-23 14:55:00,65.04,65.15,65.03,65.11,20100.0,47.7401,47.8208,47.7328,47.7915,20100.0
2007-05-23 15:00:00,65.1,65.1,65.05,65.07,9900.0,47.7841,47.7841,47.7474,47.7621,9900.0
2007-05-23 15:05:00,65.05,65.06,65.03,65.05,10950.0,47.7474,47.7548,47.7328,47.7474,10950.0
2007-05-23 15:10:00,65.04,65.05,64.95,64.95,16800.0,47.7401,47.7474,47.674,47.674,16800.0
2007-05-23 15:15:00,64.95,65.03,64.93,65.02,19350.0,47.674,47.7328,47.6594,47.7254,19350.0
2007-05-23 15:20:00,65.01,65.05,64.95,65.05,13950.0,47.7181,47.7474,47.674,47.7474,13950.0
2007-05-23 15:25:00,65.05,65.05,64.96,64.96,12600.0,47.7474,47.7474,47.6814,47.6814,12600.0
2007-05-23 15:30:00,64.96,64.99,64.93,64.96,14850.0,47.6814,47.7034,47.6594,47.6814,14850.0
2007-05-23 15:35:00,64.95,65.01,64.95,64.96,15900.0,47.674,47.7181,47.674,47.6814,15900.0
2007-05-23 15:40:00,64.96,64.97,64.91,64.93,18600.0,47.6814,47.6887,47.6447,47.6594,18600.0
2007-05-23 15:45:00,64.93,64.94,64.89,64.91,22950.0,47.6594,47.6667,47.63,47.6447,22950.0
2007-05-23 15:50:00,64.9,64.9,64.82,64.86,38100.0,47.6373,47.6373,47.5786,47.608,38100.0
2007-05-23 15:55:00,64.87,64.87,64.79,64.83,33300.0,47.6153,47.6153,47.5566,47.586,33300.0
2007-05-24 09:30:00,64.91,65.03,64.78,65.03,16350.0,47.6447,47.7328,47.5493,47.7328,16350.0
2007-05-24 09:35:00,65.04,65.09,65.0,65.0,4500.0,47.7401,47.7768,47.7107,47.7107,4500.0
2007-05-24 09:40:00,65.0,65.05,64.93,65.05,8250.0,47.7107,47.7474,47.6594,47.7474,8250.0
2007-05-24 09:45:00,65.06,65.29,65.06,65.29,26700.0,47.7548,47.9236,47.7548,47.9236,26700.0
2007-05-24 09:50:00,65.29,65.34,65.23,65.29,18300.0,47.9236,47.9603,47.8796,47.9236,18300.0
2007-05-24 09:55:00,65.34,65.43,65.32,65.43,24150.0,47.9603,48.0264,47.9456,48.0264,24150.0
2007-05-24 10:00:00,65.41,65.9,65.41,65.72,73950.0,48.0117,48.3713,48.0117,48.2392,73950.0
2007-05-24 10:05:00,65.72,65.8,65.67,65.71,25050.0,48.2392,48.2979,48.2025,48.2319,25050.0
2007-05-24 10:10:00,65.69,65.93,65.69,65.91,51150.0,48.2172,48.3934,48.2172,48.3787,51150.0
2007-05-24 10:15:00,65.9,66.1,65.9,65.94,55050.0,48.3713,48.5181,48.3713,48.4007,55050.0
2007-05-24 10:20:00,65.93,65.94,65.87,65.89,22350.0,48.3934,48.4007,48.3493,48.364,22350.0
2007-05-24 10:25:00,65.87,65.88,65.81,65.81,12900.0,48.3493,48.3567,48.3053,48.3053,12900.0
2007-05-24 10:30:00,65.81,65.88,65.8,65.85,37650.0,48.3053,48.3567,48.2979,48.3346,37650.0
2007-05-24 10:35:00,65.85,65.86,65.67,65.67,16800.0,48.3346,48.342,48.2025,48.2025,16800.0
2007-05-24 10:40:00,65.67,65.72,65.62,65.65,32250.0,48.2025,48.2392,48.1658,48.1878,32250.0
2007-05-24 10:45:00,65.62,65.67,65.55,65.61,16050.0,48.1658,48.2025,48.1144,48.1585,16050.0
2007-05-24 10:50:00,65.6,65.68,65.57,65.61,13050.0,48.1511,48.2099,48.1291,48.1585,13050.0
2007-05-24 10:55:00,65.6,65.61,65.5,65.51,9750.0,48.1511,48.1585,48.0777,48.0851,9750.0
2007-05-24 11:00:00,65.52,65.52,65.47,65.49,19650.0,48.0924,48.0924,48.0557,48.0704,19650.0
2007-05-24 11:05:00,65.47,65.47,65.37,65.47,21000.0,48.0557,48.0557,47.9823,48.0557,21000.0
2007-05-24 11:10:00,65.47,65.47,65.31,65.33,15750.0,48.0557,48.0557,47.9383,47.953,15750.0
2007-05-24 11:15:00,65.35,65.37,65.17,65.17,18750.0,47.9676,47.9823,47.8355,47.8355,18750.0
2007-05-24 11:20:00,65.18,65.27,65.18,65.24,13650.0,47.8429,47.9089,47.8429,47.8869,13650.0
2007-05-24 11:25:00,65.24,65.3,65.15,65.15,22500.0,47.8869,47.9309,47.8208,47.8208,22500.0
2007-05-24 11:30:00,65.16,65.21,65.14,65.18,17550.0,47.8282,47.8649,47.8135,47.8429,17550.0
2007-05-24 11:35:00,65.16,65.25,65.16,65.23,9900.0,47.8282,47.8942,47.8282,47.8796,9900.0
2007-05-24 11:40:00,65.22,65.23,65.17,65.18,7500.0,47.8722,47.8796,47.8355,47.8429,7500.0
2007-05-24 11:45:00,65.18,65.3,65.18,65.3,14100.0,47.8429,47.9309,47.8429,47.9309,14100.0
2007-05-24 11:50:00,65.3,65.36,65.3,65.31,13500.0,47.9309,47.975,47.9309,47.9383,13500.0
2007-05-24 11:55:00,65.31,65.36,65.31,65.36,4800.0,47.9383,47.975,47.9383,47.975,4800.0
2007-05-24 12:00:00,65.34,65.36,65.29,65.3,11850.0,47.9603,47.975,47.9236,47.9309,11850.0
2007-05-24 12:05:00,65.31,65.36,65.23,65.32,12900.0,47.9383,47.975,47.8796,47.9456,12900.0
2007-05-24 12:10:00,65.31,65.33,65.24,65.28,9300.0,47.9383,47.953,47.8869,47.9163,9300.0
2007-05-24 12:15:00,65.27,65.31,65.2,65.2,10950.0,47.9089,47.9383,47.8575,47.8575,10950.0
2007-05-24 12:20:00,65.2,65.21,65.12,65.19,14550.0,47.8575,47.8649,47.7988,47.8502,14550.0
2007-05-24 12:25:00,65.17,65.19,65.13,65.13,6000.0,47.8355,47.8502,47.8062,47.8062,6000.0
2007-05-24 12:30:00,65.11,65.15,64.92,64.96,13200.0,47.7915,47.8208,47.652,47.6814,13200.0
2007-05-24 12:35:00,64.93,64.99,64.91,64.96,11850.0,47.6594,47.7034,47.6447,47.6814,11850.0
2007-05-24 12:40:00,64.94,65.01,64.91,65.01,9600.0,47.6667,47.7181,47.6447,47.7181,9600.0
2007-05-24 12:45:00,64.99,65.07,64.97,65.07,5400.0,47.7034,47.7621,47.6887,47.7621,5400.0
2007-05-24 12:50:00,65.03,65.05,64.95,64.99,7500.0,47.7328,47.7474,47.674,47.7034,7500.0
2007-05-24 12:55:00,64.97,65.05,64.97,65.03,8250.0,47.6887,47.7474,47.6887,47.7328,8250.0
2007-05-24 13:00:00,65.03,65.08,65.03,65.07,5700.0,47.7328,47.7695,47.7328,47.7621,5700.0
2007-05-24 13:05:00,65.07,65.11,65.0,65.01,9750.0,47.7621,47.7915,47.7107,47.7181,9750.0
2007-05-24 13:10:00,65.02,65.05,64.99,64.99,8850.0,47.7254,47.7474,47.7034,47.7034,8850.0
2007-05-24 13:15:00,65.01,65.17,64.99,65.17,5850.0,47.7181,47.8355,47.7034,47.8355,5850.0
2007-05-24 13:20:00,65.19,65.25,65.15,65.23,9900.0,47.8502,47.8942,47.8208,47.8796,9900.0
2007-05-24 13:25:00,65.2,65.21,65.12,65.15,7050.0,47.8575,47.8649,47.7988,47.8208,7050.0
2007-05-24 13:30:00,65.15,65.17,65.07,65.07,8550.0,47.8208,47.8355,47.7621,47.7621,8550.0
2007-05-24 13:35:00,65.08,65.11,65.05,65.06,11550.0,47.7695,47.7915,47.7474,47.7548,11550.0
2007-05-24 13:40:00,65.06,65.11,65.06,65.11,9900.0,47.7548,47.7915,47.7548,47.7915,9900.0
2007-05-24 13:45:00,65.11,65.21,65.11,65.15,6900.0,47.7915,47.8649,47.7915,47.8208,6900.0
2007-05-24 13:50:00,65.15,65.22,65.14,65.22,6150.0,47.8208,47.8722,47.8135,47.8722,6150.0
2007-05-24 13:55:00,65.2,65.29,65.14,65.27,8400.0,47.8575,47.9236,47.8135,47.9089,8400.0
2007-05-24 14:00:00,65.27,65.29,65.11,65.11,13800.0,47.9089,47.9236,47.7915,47.7915,13800.0
2007-05-24 14:05:00,65.13,65.17,65.08,65.13,9750.0,47.8062,47.8355,47.7695,47.8062,9750.0
2007-05-24 14:10:00,65.13,65.14,64.98,65.01,16500.0,47.8062,47.8135,47.6961,47.7181,16500.0
2007-05-24 14:15:00,64.99,65.04,64.99,64.99,22350.0,47.7034,47.7401,47.7034,47.7034,22350.0
2007-05-24 14:20:00,64.99,65.06,64.99,65.03,28950.0,47.7034,47.7548,47.7034,47.7328,28950.0
2007-05-24 14:25:00,65.05,65.05,64.95,64.96,18000.0,47.7474,47.7474,47.674,47.6814,18000.0
2007-05-24 14:30:00,64.96,65.07,64.93,65.03,89550.0,47.6814,47.7621,47.6594,47.7328,89550.0
2007-05-24 14:35:00,65.03,65.03,64.79,64.83,27600.0,47.7328,47.7328,47.5566,47.586,27600.0
2007-05-24 14:40:00,64.81,64.85,64.75,64.83,35100.0,47.5713,47.6006,47.5272,47.586,35100.0
2007-05-24 14:45:00,64.83,64.85,64.74,64.85,34350.0,47.586,47.6006,47.5199,47.6006,34350.0
2007-05-24 14:50:00,64.85,64.85,64.78,64.8,15600.0,47.6006,47.6006,47.5493,47.5639,15600.0
2007-05-24 14:55:00,64.79,64.81,64.63,64.69,36450.0,47.5566,47.5713,47.4392,47.4832,36450.0
2007-05-24 15:00:00,64.69,64.8,64.69,64.73,25350.0,47.4832,47.5639,47.4832,47.5126,25350.0
2007-05-24 15:05:00,64.73,64.75,64.63,64.72,30300.0,47.5126,47.5272,47.4392,47.5052,30300.0
2007-05-24 15:10:00,64.77,64.77,64.63,64.71,21900.0,47.5419,47.5419,47.4392,47.4979,21900.0
2007-05-24 15:15:00,64.71,64.73,64.61,64.63,27900.0,47.4979,47.5126,47.4245,47.4392,27900.0
2007-05-24 15:20:00,64.63,64.68,64.61,64.67,9300.0,47.4392,47.4759,47.4245,47.4685,9300.0
2007-05-24 15:25:00,64.68,64.68,64.51,64.53,42300.0,47.4759,47.4759,47.3511,47.3658,42300.0
2007-05-24 15:30:00,64.53,64.64,64.53,64.57,19800.0,47.3658,47.4465,47.3658,47.3951,19800.0
2007-05-24 15:35:00,64.57,64.59,64.47,64.51,25050.0,47.3951,47.4098,47.3217,47.3511,25050.0
2007-05-24 15:40:00,64.51,64.61,64.51,64.6,22200.0,47.3511,47.4245,47.3511,47.4171,22200.0
2007-05-24 15:45:00,64.61,64.62,64.53,64.61,23250.0,47.4245,47.4318,47.3658,47.4245,23250.0
2007-05-24 15:50:00,64.59,64.59,64.49,64.54,10650.0,47.4098,47.4098,47.3364,47.3731,10650.0
2007-05-24 15:55:00,64.52,64.61,64.51,64.58,17250.0,47.3584,47.4245,47.3511,47.4025,17250.0
2007-05-25 09:35:00,64.39,65.11,64.39,65.09,24450.0,47.263,47.7915,47.263,47.7768,24450.0
2007-05-25 09:40:00,65.1,65.21,65.06,65.1,21450.0,47.7841,47.8649,47.7548,47.7841,21450.0
2007-05-25 09:45:00,65.12,65.31,65.12,65.31,20100.0,47.7988,47.9383,47.7988,47.9383,20100.0
2007-05-25 09:50:00,65.31,65.39,65.28,65.34,16050.0,47.9383,47.997,47.9163,47.9603,16050.0
2007-05-25 09:55:00,65.37,65.49,65.36,65.47,6900.0,47.9823,48.0704,47.975,48.0557,6900.0
2007-05-25 10:00:00,65.45,65.45,65.26,65.35,13950.0,48.041,48.041,47.9016,47.9676,13950.0
2007-05-25 10:05:00,65.32,65.33,65.27,65.33,7050.0,47.9456,47.953,47.9089,47.953,7050.0
2007-05-25 10:10:00,65.33,65.44,65.31,65.44,4350.0,47.953,48.0337,47.9383,48.0337,4350.0
2007-05-25 10:15:00,65.43,65.47,65.41,65.45,8850.0,48.0264,48.0557,48.0117,48.041,8850.0
2007-05-25 10:20:00,65.45,65.45,65.16,65.16,10500.0,48.041,48.041,47.8282,47.8282,10500.0
2007-05-25 10:25:00,65.17,65.23,65.11,65.23,36450.0,47.8355,47.8796,47.7915,47.8796,36450.0
2007-05-25 10:30:00,65.24,65.39,65.24,65.37,9450.0,47.8869,47.997,47.8869,47.9823,9450.0
2007-05-25 10:35:00,65.37,65.62,65.37,65.62,22500.0,47.9823,48.1658,47.9823,48.1658,22500.0
2007-05-25 10:40:00,65.6,65.67,65.58,65.65,29850.0,48.1511,48.2025,48.1365,48.1878,29850.0
2007-05-25 10:45:00,65.64,65.64,65.52,65.52,4200.0,48.1805,48.1805,48.0924,48.0924,4200.0
2007-05-25 10:50:00,65.52,65.57,65.5,65.5,11250.0,48.0924,48.1291,48.0777,48.0777,11250.0
2007-05-25 10:55:00,65.5,65.5,65.45,65.47,4950.0,48.0777,48.0777,48.041,48.0557,4950.0
2007-05-25 11:00:00,65.46,65.48,65.45,65.47,7200.0,48.0484,48.0631,48.041,48.0557,7200.0
2007-05-25 11:05:00,65.45,65.45,65.37,65.37,7800.0,48.041,48.041,47.9823,47.9823,7800.0
2007-05-25 11:10:00,65.37,65.43,65.37,65.43,5400.0,47.9823,48.0264,47.9823,48.0264,5400.0
2007-05-25 11:15:00,65.42,65.42,65.34,65.4,9000.0,48.019,48.019,47.9603,48.0043,9000.0
2007-05-25 11:20:00,65.37,65.41,65.35,65.37,10800.0,47.9823,48.0117,47.9676,47.9823,10800.0
2007-05-25 11:25:00,65.37,65.4,65.37,65.4,6300.0,47.9823,48.0043,47.9823,48.0043,6300.0
2007-05-25 11:30:00,65.39,65.41,65.37,65.37,15900.0,47.997,48.0117,47.9823,47.9823,15900.0
2007-05-25 11:35:00,65.39,65.49,65.39,65.47,11250.0,47.997,48.0704,47.997,48.0557,11250.0
2007-05-25 11:40:00,65.47,65.49,65.43,65.43,11250.0,48.0557,48.0704,48.0264,48.0264,11250.0
2007-05-25 11:45:00,65.43,65.46,65.43,65.45,5550.0,48.0264,48.0484,48.0264,48.041,5550.0
2007-05-25 11:50:00,65.45,65.46,65.43,65.43,4350.0,48.041,48.0484,48.0264,48.0264,4350.0
2007-05-25 11:55:00,65.4,65.47,65.37,65.37,32850.0,48.0043,48.0557,47.9823,47.9823,32850.0
2007-05-25 12:00:00,65.41,65.42,65.37,65.39,11550.0,48.0117,48.019,47.9823,47.997,11550.0
2007-05-25 12:05:00,65.37,65.39,65.33,65.37,20250.0,47.9823,47.997,47.953,47.9823,20250.0
2007-05-25 12:10:00,65.37,65.37,65.29,65.31,39300.0,47.9823,47.9823,47.9236,47.9383,39300.0
2007-05-25 12:15:00,65.3,65.33,65.3,65.32,6450.0,47.9309,47.953,47.9309,47.9456,6450.0
2007-05-25 12:20:00,65.32,65.35,65.31,65.35,9750.0,47.9456,47.9676,47.9383,47.9676,9750.0
2007-05-25 12:25:00,65.33,65.33,65.3,65.31,21150.0,47.953,47.953,47.9309,47.9383,21150.0
2007-05-25 12:30:00,65.3,65.32,65.3,65.31,6600.0,47.9309,47.9456,47.9309,47.9383,6600.0
2007-05-25 12:35:00,65.31,65.37,65.31,65.37,17250.0,47.9383,47.9823,47.9383,47.9823,17250.0
2007-05-25 12:40:00,65.37,65.37,65.37,65.37,7200.0,47.9823,47.9823,47.9823,47.9823,7200.0
2007-05-25 12:45:00,65.37,65.37,65.35,65.35,8550.0,47.9823,47.9823,47.9676,47.9676,8550.0
2007-05-25 12:50:00,65.36,65.37,65.33,65.34,47700.0,47.975,47.9823,47.953,47.9603,47700.0
2007-05-25 12:55:00,65.34,65.39,65.33,65.37,13200.0,47.9603,47.997,47.953,47.9823,13200.0
2007-05-25 13:00:00,65.37,65.39,65.37,65.37,8400.0,47.9823,47.997,47.9823,47.9823,8400.0
2007-05-25 13:05:00,65.37,65.37,65.35,65.35,11100.0,47.9823,47.9823,47.9676,47.9676,11100.0
2007-05-25 13:10:00,65.35,65.37,65.33,65.35,21750.0,47.9676,47.9823,47.953,47.9676,21750.0
2007-05-25 13:15:00,65.35,65.37,65.33,65.33,15300.0,47.9676,47.9823,47.953,47.953,15300.0
2007-05-25 13:20:00,65.35,65.35,65.33,65.35,4500.0,47.9676,47.9676,47.953,47.9676,4500.0
2007-05-25 13:25:00,65.35,65.38,65.33,65.35,8850.0,47.9676,47.9897,47.953,47.9676,8850.0
2007-05-25 13:30:00,65.34,65.35,65.33,65.33,2250.0,47.9603,47.9676,47.953,47.953,2250.0
2007-05-25 13:35:00,65.35,65.35,65.33,65.33,55050.0,47.9676,47.9676,47.953,47.953,55050.0
2007-05-25 13:40:00,65.33,65.35,65.3,65.33,19650.0,47.953,47.9676,47.9309,47.953,19650.0
2007-05-25 13:45:00,65.33,65.37,65.33,65.37,29700.0,47.953,47.9823,47.953,47.9823,29700.0
2007-05-25 13:50:00,65.36,65.4,65.36,65.37,10800.0,47.975,48.0043,47.975,47.9823,10800.0
2007-05-25 13:55:00,65.37,65.37,65.34,65.37,2250.0,47.9823,47.9823,47.9603,47.9823,2250.0
2007-05-25 14:00:00,65.37,65.39,65.35,65.35,10050.0,47.9823,47.997,47.9676,47.9676,10050.0
2007-05-25 14:05:00,65.34,65.41,65.33,65.39,32700.0,47.9603,48.0117,47.953,47.997,32700.0
2007-05-25 14:10:00,65.37,65.41,65.35,65.39,3000.0,47.9823,48.0117,47.9676,47.997,3000.0
2007-05-25 14:15:00,65.37,65.38,65.31,65.38,14850.0,47.9823,47.9897,47.9383,47.9897,14850.0
2007-05-25 14:20:00,65.38,65.42,65.35,65.37,21750.0,47.9897,48.019,47.9676,47.9823,21750.0
2007-05-25 14:25:00,65.37,65.37,65.33,65.33,8550.0,47.9823,47.9823,47.953,47.953,8550.0
2007-05-25 14:30:00,65.33,65.38,65.33,65.37,11400.0,47.953,47.9897,47.953,47.9823,11400.0
2007-05-25 14:35:00,65.37,65.39,65.37,65.39,5400.0,47.9823,47.997,47.9823,47.997,5400.0
2007-05-25 14:40:00,65.38,65.49,65.37,65.49,9150.0,47.9897,48.0704,47.9823,48.0704,9150.0
2007-05-25 14:45:00,65.5,65.54,65.47,65.47,12000.0,48.0777,48.1071,48.0557,48.0557,12000.0
2007-05-25 14:50:00,65.46,65.46,65.39,65.43,8550.0,48.0484,48.0484,47.997,48.0264,8550.0
2007-05-25 14:55:00,65.45,65.52,65.43,65.49,12600.0,48.041,48.0924,48.0264,48.0704,12600.0
2007-05-25 15:00:00,65.49,65.51,65.47,65.51,4650.0,48.0704,48.0851,48.0557,48.0851,4650.0
2007-05-25 15:05:00,65.52,65.53,65.51,65.53,13050.0,48.0924,48.0998,48.0851,48.0998,13050.0
2007-05-25 15:10:00,65.54,65.58,65.54,65.54,31350.0,48.1071,48.1365,48.1071,48.1071,31350.0
2007-05-25 15:15:00,65.53,65.56,65.52,65.55,6150.0,48.0998,48.1218,48.0924,48.1144,6150.0
2007-05-25 15:20:00,65.56,65.56,65.52,65.55,11250.0,48.1218,48.1218,48.0924,48.1144,11250.0
2007-05-25 15:25:00,65.54,65.57,65.54,65.55,9750.0,48.1071,48.1291,48.1071,48.1144,9750.0
2007-05-25 15:30:00,65.54,65.55,65.53,65.55,13050.0,48.1071,48.1144,48.0998,48.1144,13050.0
2007-05-25 15:35:00,65.55,65.56,65.52,65.55,14100.0,48.1144,48.1218,48.0924,48.1144,14100.0
2007-05-25 15:40:00,65.55,65.61,65.54,65.58,21000.0,48.1144,48.1585,48.1071,48.1365,21000.0
2007-05-25 15:45:00,65.57,65.63,65.55,65.62,15450.0,48.1291,48.1732,48.1144,48.1658,15450.0
2007-05-25 15:50:00,65.61,65.73,65.61,65.71,36900.0,48.1585,48.2466,48.1585,48.2319,36900.0
2007-05-25 15:55:00,65.71,65.77,65.69,65.69,40950.0,48.2319,48.2759,48.2172,48.2172,40950.0
2007-05-29 09:30:00,65.95,66.46,65.93,66.07,21000.0,48.408,48.7824,48.3934,48.4961,21000.0
2007-05-29 09:35:00,66.13,66.25,66.01,66.01,20700.0,48.5402,48.6283,48.4521,48.4521,20700.0
2007-05-29 09:40:00,66.01,66.03,65.91,65.99,23700.0,48.4521,48.4668,48.3787,48.4374,23700.0
2007-05-29 09:45:00,65.98,66.13,65.98,66.12,16350.0,48.4301,48.5402,48.4301,48.5328,16350.0
2007-05-29 09:50:00,66.13,66.18,66.08,66.08,15150.0,48.5402,48.5769,48.5035,48.5035,15150.0
2007-05-29 09:55:00,66.11,66.26,66.06,66.24,16050.0,48.5255,48.6356,48.4888,48.6209,16050.0
2007-05-29 10:00:00,66.24,66.29,66.13,66.2,37800.0,48.6209,48.6576,48.5402,48.5916,37800.0
2007-05-29 10:05:00,66.18,66.19,66.03,66.15,29250.0,48.5769,48.5842,48.4668,48.5548,29250.0
2007-05-29 10:10:00,66.15,66.43,66.14,66.4,33750.0,48.5548,48.7604,48.5475,48.7384,33750.0
2007-05-29 10:15:00,66.41,66.51,66.41,66.49,51300.0,48.7457,48.8191,48.7457,48.8044,51300.0
2007-05-29 10:20:00,66.49,66.53,66.33,66.37,36900.0,48.8044,48.8338,48.687,48.7163,36900.0
2007-05-29 10:25:00,66.37,66.41,66.36,66.41,14550.0,48.7163,48.7457,48.709,48.7457,14550.0
2007-05-29 10:30:00,66.42,66.47,66.4,66.41,21150.0,48.753,48.7897,48.7384,48.7457,21150.0
2007-05-29 10:35:00,66.4,66.41,66.33,66.35,20700.0,48.7384,48.7457,48.687,48.7017,20700.0
2007-05-29 10:40:00,66.36,66.41,66.33,66.39,57450.0,48.709,48.7457,48.687,48.731,57450.0
2007-05-29 10:45:00,66.39,66.44,66.34,66.42,51450.0,48.731,48.7677,48.6943,48.753,51450.0
2007-05-29 10:50:00,66.41,66.47,66.4,66.45,12300.0,48.7457,48.7897,48.7384,48.7751,12300.0
2007-05-29 10:55:00,66.43,66.47,66.43,66.45,11250.0,48.7604,48.7897,48.7604,48.7751,11250.0
2007-05-29 11:00:00,66.45,66.49,66.43,66.49,19650.0,48.7751,48.8044,48.7604,48.8044,19650.0
2007-05-29 11:05:00,66.51,66.51,66.45,66.49,18750.0,48.8191,48.8191,48.7751,48.8044,18750.0
2007-05-29 11:10:00,66.49,66.58,66.47,66.55,17550.0,48.8044,48.8705,48.7897,48.8485,17550.0
2007-05-29 11:15:00,66.55,66.63,66.53,66.62,20700.0,48.8485,48.9072,48.8338,48.8998,20700.0
2007-05-29 11:20:00,66.61,66.63,66.56,66.6,12150.0,48.8925,48.9072,48.8558,48.8852,12150.0
2007-05-29 11:25:00,66.6,66.62,66.57,66.62,16050.0,48.8852,48.8998,48.8631,48.8998,16050.0
2007-05-29 11:30:00,66.62,66.65,66.59,66.62,17850.0,48.8998,48.9219,48.8778,48.8998,17850.0
2007-05-29 11:35:00,66.62,66.63,66.55,66.59,22950.0,48.8998,48.9072,48.8485,48.8778,22950.0
2007-05-29 11:40:00,66.6,66.64,66.59,66.63,14550.0,48.8852,48.9145,48.8778,48.9072,14550.0
2007-05-29 11:45:00,66.63,66.65,66.59,66.63,11700.0,48.9072,48.9219,48.8778,48.9072,11700.0
2007-05-29 11:50:00,66.63,66.63,66.57,66.57,10950.0,48.9072,48.9072,48.8631,48.8631,10950.0
2007-05-29 11:55:00,66.58,66.59,66.51,66.53,31800.0,48.8705,48.8778,48.8191,48.8338,31800.0
2007-05-29 12:00:00,66.53,66.53,66.47,66.51,19950.0,48.8338,48.8338,48.7897,48.8191,19950.0
2007-05-29 12:05:00,66.51,66.58,66.51,66.56,20850.0,48.8191,48.8705,48.8191,48.8558,20850.0
2007-05-29 12:10:00,66.56,66.57,66.52,66.52,16500.0,48.8558,48.8631,48.8264,48.8264,16500.0
2007-05-29 12:15:00,66.52,66.58,66.51,66.56,19200.0,48.8264,48.8705,48.8191,48.8558,19200.0
2007-05-29 12:20:00,66.57,66.66,66.57,66.65,39750.0,48.8631,48.9292,48.8631,48.9219,39750.0
2007-05-29 12:25:00,66.65,66.73,66.65,66.7,55950.0,48.9219,48.9806,48.9219,48.9586,55950.0
2007-05-29 12:30:00,66.69,66.7,66.52,66.52,26400.0,48.9512,48.9586,48.8264,48.8264,26400.0
2007-05-29 12:35:00,66.52,66.55,66.45,66.51,41100.0,48.8264,48.8485,48.7751,48.8191,41100.0
2007-05-29 12:40:00,66.51,66.51,66.48,66.48,24750.0,48.8191,48.8191,48.7971,48.7971,24750.0
2007-05-29 12:45:00,66.5,66.5,66.4,66.44,8250.0,48.8118,48.8118,48.7384,48.7677,8250.0
2007-05-29 12:50:00,66.45,66.46,66.39,66.41,16650.0,48.7751,48.7824,48.731,48.7457,16650.0
2007-05-29 12:55:00,66.42,66.45,66.41,66.43,6900.0,48.753,48.7751,48.7457,48.7604,6900.0
2007-05-29 13:00:00,66.43,66.46,66.4,66.42,10950.0,48.7604,48.7824,48.7384,48.753,10950.0
2007-05-29 13:05:00,66.42,66.47,66.42,66.47,7950.0,48.753,48.7897,48.753,48.7897,7950.0
2007-05-29 13:10:00,66.45,66.51,66.44,66.47,12000.0,48.7751,48.8191,48.7677,48.7897,12000.0
2007-05-29 13:15:00,66.46,66.49,66.43,66.49,12150.0,48.7824,48.8044,48.7604,48.8044,12150.0
2007-05-29 13:20:00,66.48,66.49,66.31,66.31,52350.0,48.7971,48.8044,48.6723,48.6723,52350.0
2007-05-29 13:25:00,66.3,66.35,66.29,66.33,20550.0,48.665,48.7017,48.6576,48.687,20550.0
2007-05-29 13:30:00,66.34,66.34,66.29,66.31,15150.0,48.6943,48.6943,48.6576,48.6723,15150.0
2007-05-29 13:35:00,66.31,66.31,66.16,66.16,10800.0,48.6723,48.6723,48.5622,48.5622,10800.0
2007-05-29 13:40:00,66.16,66.23,66.15,66.23,11400.0,48.5622,48.6136,48.5548,48.6136,11400.0
2007-05-29 13:45:00,66.23,66.25,66.22,66.25,7200.0,48.6136,48.6283,48.6062,48.6283,7200.0
2007-05-29 13:50:00,66.23,66.31,66.22,66.31,10050.0,48.6136,48.6723,48.6062,48.6723,10050.0
2007-05-29 13:55:00,66.31,66.37,66.31,66.35,6300.0,48.6723,48.7163,48.6723,48.7017,6300.0
2007-05-29 14:00:00,66.35,66.35,66.29,66.31,14250.0,48.7017,48.7017,48.6576,48.6723,14250.0
2007-05-29 14:05:00,66.3,66.42,66.3,66.41,12450.0,48.665,48.753,48.665,48.7457,12450.0
2007-05-29 14:10:00,66.41,66.43,66.35,66.42,11550.0,48.7457,48.7604,48.7017,48.753,11550.0
2007-05-29 14:15:00,66.43,66.43,66.3,66.41,22500.0,48.7604,48.7604,48.665,48.7457,22500.0
2007-05-29 14:20:00,66.42,66.42,66.39,66.41,10650.0,48.753,48.753,48.731,48.7457,10650.0
2007-05-29 14:25:00,66.4,66.41,66.35,66.41,13350.0,48.7384,48.7457,48.7017,48.7457,13350.0
2007-05-29 14:30:00,66.4,66.41,66.31,66.38,17550.0,48.7384,48.7457,48.6723,48.7237,17550.0
2007-05-29 14:35:00,66.38,66.46,66.34,66.36,36900.0,48.7237,48.7824,48.6943,48.709,36900.0
2007-05-29 14:40:00,66.36,66.37,66.34,66.34,34800.0,48.709,48.7163,48.6943,48.6943,34800.0
2007-05-29 14:45:00,66.34,66.37,66.33,66.36,20250.0,48.6943,48.7163,48.687,48.709,20250.0
2007-05-29 14:50:00,66.37,66.37,66.35,66.36,27000.0,48.7163,48.7163,48.7017,48.709,27000.0
2007-05-29 14:55:00,66.35,66.37,66.34,66.35,36150.0,48.7017,48.7163,48.6943,48.7017,36150.0
2007-05-29 15:00:00,66.36,66.41,66.35,66.41,23550.0,48.709,48.7457,48.7017,48.7457,23550.0
2007-05-29 15:05:00,66.41,66.46,66.41,66.44,20100.0,48.7457,48.7824,48.7457,48.7677,20100.0
2007-05-29 15:10:00,66.44,66.49,66.42,66.45,26250.0,48.7677,48.8044,48.753,48.7751,26250.0
2007-05-29 15:15:00,66.47,66.58,66.46,66.55,23400.0,48.7897,48.8705,48.7824,48.8485,23400.0
2007-05-29 15:20:00,66.56,66.58,66.51,66.56,17850.0,48.8558,48.8705,48.8191,48.8558,17850.0
2007-05-29 15:25:00,66.56,66.59,66.53,66.55,18450.0,48.8558,48.8778,48.8338,48.8485,18450.0
2007-05-29 15:30:00,66.55,66.57,66.47,66.55,18750.0,48.8485,48.8631,48.7897,48.8485,18750.0
2007-05-29 15:35:00,66.52,66.53,66.47,66.49,21600.0,48.8264,48.8338,48.7897,48.8044,21600.0
2007-05-29 15:40:00,66.49,66.62,66.48,66.61,28050.0,48.8044,48.8998,48.7971,48.8925,28050.0
2007-05-29 15:45:00,66.61,66.7,66.61,66.63,35850.0,48.8925,48.9586,48.8925,48.9072,35850.0
2007-05-29 15:50:00,66.63,66.71,66.61,66.7,32250.0,48.9072,48.9659,48.8925,48.9586,32250.0
2007-05-29 15:55:00,66.7,66.71,66.66,66.68,27150.0,48.9586,48.9659,48.9292,48.9439,27150.0
2007-05-30 09:30:00,66.26,66.59,66.23,66.36,15000.0,48.6356,48.8778,48.6136,48.709,15000.0
2007-05-30 09:35:00,66.43,66.43,66.27,66.3,29100.0,48.7604,48.7604,48.6429,48.665,29100.0
2007-05-30 09:40:00,66.32,66.55,66.32,66.35,27000.0,48.6796,48.8485,48.6796,48.7017,27000.0
2007-05-30 09:45:00,66.35,66.41,66.21,66.21,41250.0,48.7017,48.7457,48.5989,48.5989,41250.0
2007-05-30 09:50:00,66.17,66.17,66.09,66.17,19050.0,48.5695,48.5695,48.5108,48.5695,19050.0
2007-05-30 09:55:00,66.15,66.21,66.08,66.19,19950.0,48.5548,48.5989,48.5035,48.5842,19950.0
2007-05-30 10:00:00,66.19,66.26,66.13,66.21,17100.0,48.5842,48.6356,48.5402,48.5989,17100.0
2007-05-30 10:05:00,66.21,66.32,66.21,66.31,9750.0,48.5989,48.6796,48.5989,48.6723,9750.0
2007-05-30 10:10:00,66.32,66.4,66.3,66.4,14850.0,48.6796,48.7384,48.665,48.7384,14850.0
2007-05-30 10:15:00,66.39,66.51,66.39,66.43,17100.0,48.731,48.8191,48.731,48.7604,17100.0
2007-05-30 10:20:00,66.44,66.45,66.35,66.37,12000.0,48.7677,48.7751,48.7017,48.7163,12000.0
2007-05-30 10:25:00,66.35,66.37,66.31,66.31,8700.0,48.7017,48.7163,48.6723,48.6723,8700.0
2007-05-30 10:30:00,66.34,66.45,66.3,66.31,24600.0,48.6943,48.7751,48.665,48.6723,24600.0
2007-05-30 10:35:00,66.35,66.47,66.35,66.47,13950.0,48.7017,48.7897,48.7017,48.7897,13950.0
2007-05-30 10:40:00,66.45,66.45,66.41,66.43,8400.0,48.7751,48.7751,48.7457,48.7604,8400.0
2007-05-30 10:45:00,66.42,66.49,66.39,66.47,14250.0,48.753,48.8044,48.731,48.7897,14250.0
2007-05-30 10:50:00,66.47,66.48,66.43,66.45,4350.0,48.7897,48.7971,48.7604,48.7751,4350.0
2007-05-30 10:55:00,66.45,66.47,66.4,66.45,8400.0,48.7751,48.7897,48.7384,48.7751,8400.0
2007-05-30 11:00:00,66.45,66.49,66.44,66.47,7200.0,48.7751,48.8044,48.7677,48.7897,7200.0
2007-05-30 11:05:00,66.48,66.55,66.47,66.53,6750.0,48.7971,48.8485,48.7897,48.8338,6750.0
2007-05-30 11:10:00,66.52,66.53,66.44,66.44,6300.0,48.8264,48.8338,48.7677,48.7677,6300.0
2007-05-30 11:15:00,66.45,66.47,66.41,66.47,12300.0,48.7751,48.7897,48.7457,48.7897,12300.0
2007-05-30 11:20:00,66.48,66.61,66.47,66.61,18750.0,48.7971,48.8925,48.7897,48.8925,18750.0
2007-05-30 11:25:00,66.59,66.62,66.53,66.59,9300.0,48.8778,48.8998,48.8338,48.8778,9300.0
2007-05-30 11:30:00,66.59,66.63,66.58,66.6,11850.0,48.8778,48.9072,48.8705,48.8852,11850.0
2007-05-30 11:35:00,66.59,66.61,66.59,66.61,7200.0,48.8778,48.8925,48.8778,48.8925,7200.0
2007-05-30 11:40:00,66.61,66.62,66.57,66.61,10800.0,48.8925,48.8998,48.8631,48.8925,10800.0
2007-05-30 11:45:00,66.61,66.62,66.57,66.59,8400.0,48.8925,48.8998,48.8631,48.8778,8400.0
2007-05-30 11:50:00,66.59,66.6,66.57,66.59,4350.0,48.8778,48.8852,48.8631,48.8778,4350.0
2007-05-30 11:55:00,66.59,66.62,66.56,66.61,12150.0,48.8778,48.8998,48.8558,48.8925,12150.0
2007-05-30 12:00:00,66.61,66.63,66.6,66.61,3450.0,48.8925,48.9072,48.8852,48.8925,3450.0
2007-05-30 12:05:00,66.61,66.68,66.6,66.63,12900.0,48.8925,48.9439,48.8852,48.9072,12900.0
2007-05-30 12:10:00,66.64,66.7,66.64,66.7,6900.0,48.9145,48.9586,48.9145,48.9586,6900.0
2007-05-30 12:15:00,66.7,66.75,66.69,66.75,9900.0,48.9586,48.9953,48.9512,48.9953,9900.0
2007-05-30 12:20:00,66.74,66.83,66.74,66.83,8700.0,48.9879,49.054,48.9879,49.054,8700.0
2007-05-30 12:25:00,66.83,66.88,66.81,66.88,8550.0,49.054,49.0907,49.0393,49.0907,8550.0
2007-05-30 12:30:00,66.89,66.9,66.86,66.87,7050.0,49.098,49.1054,49.076,49.0833,7050.0
2007-05-30 12:35:00,66.88,66.89,66.83,66.84,11700.0,49.0907,49.098,49.054,49.0613,11700.0
2007-05-30 12:40:00,66.83,66.84,66.81,66.82,5550.0,49.054,49.0613,49.0393,49.0466,5550.0
2007-05-30 12:45:00,66.83,66.84,66.83,66.84,6900.0,49.054,49.0613,49.054,49.0613,6900.0
2007-05-30 12:50:00,66.84,66.87,66.83,66.84,4800.0,49.0613,49.0833,49.054,49.0613,4800.0
2007-05-30 12:55:00,66.83,66.85,66.83,66.83,6000.0,49.054,49.0687,49.054,49.054,6000.0
2007-05-30 13:00:00,66.83,66.83,66.8,66.81,4350.0,49.054,49.054,49.032,49.0393,4350.0
2007-05-30 13:05:00,66.81,66.87,66.81,66.86,11400.0,49.0393,49.0833,49.0393,49.076,11400.0
2007-05-30 13:10:00,66.86,66.86,66.83,66.85,10350.0,49.076,49.076,49.054,49.0687,10350.0
2007-05-30 13:15:00,66.85,66.88,66.83,66.87,24450.0,49.0687,49.0907,49.054,49.0833,24450.0
2007-05-30 13:20:00,66.87,66.88,66.84,66.85,3900.0,49.0833,49.0907,49.0613,49.0687,3900.0
2007-05-30 13:25:00,66.86,66.88,66.84,66.88,6450.0,49.076,49.0907,49.0613,49.0907,6450.0
2007-05-30 13:30:00,66.89,66.91,66.89,66.91,3900.0,49.098,49.1127,49.098,49.1127,3900.0
2007-05-30 13:35:00,66.9,66.91,66.81,66.81,12150.0,49.1054,49.1127,49.0393,49.0393,12150.0
2007-05-30 13:40:00,66.8,66.8,66.71,66.71,19200.0,49.032,49.032,48.9659,48.9659,19200.0
2007-05-30 13:45:00,66.72,66.75,66.68,66.75,4950.0,48.9732,48.9953,48.9439,48.9953,4950.0
2007-05-30 13:50:00,66.75,66.75,66.73,66.73,3150.0,48.9953,48.9953,48.9806,48.9806,3150.0
2007-05-30 13:55:00,66.74,66.76,66.73,66.75,4500.0,48.9879,49.0026,48.9806,48.9953,4500.0
2007-05-30 14:00:00,66.75,66.84,66.65,66.67,30150.0,48.9953,49.0613,48.9219,48.9365,30150.0
2007-05-30 14:05:00,66.67,66.81,66.59,66.74,19650.0,48.9365,49.0393,48.8778,48.9879,19650.0
2007-05-30 14:10:00,66.75,66.9,66.72,66.79,14550.0,48.9953,49.1054,48.9732,49.0246,14550.0
2007-05-30 14:15:00,66.79,66.85,66.74,66.81,8850.0,49.0246,49.0687,48.9879,49.0393,8850.0
2007-05-30 14:20:00,66.78,66.79,66.67,66.79,13350.0,49.0173,49.0246,48.9365,49.0246,13350.0
2007-05-30 14:25:00,66.77,66.94,66.75,66.94,13800.0,49.0099,49.1347,48.9953,49.1347,13800.0
2007-05-30 14:30:00,66.93,66.97,66.84,66.94,15300.0,49.1274,49.1567,49.0613,49.1347,15300.0
2007-05-30 14:35:00,66.93,67.02,66.91,66.96,11550.0,49.1274,49.1934,49.1127,49.1494,11550.0
2007-05-30 14:40:00,66.95,67.09,66.95,67.09,9150.0,49.1421,49.2448,49.1421,49.2448,9150.0
2007-05-30 14:45:00,67.05,67.06,66.99,66.99,3150.0,49.2155,49.2228,49.1714,49.1714,3150.0
2007-05-30 14:50:00,67.01,67.04,66.97,67.02,4200.0,49.1861,49.2081,49.1567,49.1934,4200.0
2007-05-30 14:55:00,67.04,67.05,67.0,67.05,6300.0,49.2081,49.2155,49.1788,49.2155,6300.0
2007-05-30 15:00:00,67.05,67.11,67.04,67.09,17100.0,49.2155,49.2595,49.2081,49.2448,17100.0
2007-05-30 15:05:00,67.09,67.1,67.05,67.07,7350.0,49.2448,49.2522,49.2155,49.2301,7350.0
2007-05-30 15:10:00,67.07,67.08,67.03,67.03,10200.0,49.2301,49.2375,49.2008,49.2008,10200.0
2007-05-30 15:15:00,67.03,67.17,67.03,67.12,53550.0,49.2008,49.3035,49.2008,49.2668,53550.0
2007-05-30 15:20:00,67.13,67.14,67.07,67.12,13500.0,49.2742,49.2815,49.2301,49.2668,13500.0
2007-05-30 15:25:00,67.13,67.17,67.11,67.15,13950.0,49.2742,49.3035,49.2595,49.2889,13950.0
2007-05-30 15:30:00,67.15,67.24,67.14,67.23,32400.0,49.2889,49.3549,49.2815,49.3476,32400.0
2007-05-30 15:35:00,67.23,67.24,67.15,67.18,20550.0,49.3476,49.3549,49.2889,49.3109,20550.0
2007-05-30 15:40:00,67.19,67.27,67.19,67.24,24750.0,49.3182,49.3769,49.3182,49.3549,24750.0
2007-05-30 15:45:00,67.25,67.27,67.23,67.23,17700.0,49.3623,49.3769,49.3476,49.3476,17700.0
2007-05-30 15:50:00,67.23,67.3,67.21,67.27,27150.0,49.3476,49.399,49.3329,49.3769,27150.0
2007-05-30 15:55:00,67.28,67.33,67.25,67.33,37950.0,49.3843,49.421,49.3623,49.421,37950.0
2007-05-31 09:30:00,67.41,67.41,67.31,67.31,19500.0,49.4797,49.4797,49.4063,49.4063,19500.0
2007-05-31 09:35:00,67.28,67.28,67.21,67.23,14400.0,49.3843,49.3843,49.3329,49.3476,14400.0
2007-05-31 09:40:00,67.23,67.38,67.23,67.33,25950.0,49.3476,49.4577,49.3476,49.421,25950.0
2007-05-31 09:45:00,67.35,67.47,67.31,67.46,19950.0,49.4357,49.5237,49.4063,49.5164,19950.0
2007-05-31 09:50:00,67.46,67.79,67.45,67.73,25650.0,49.5164,49.7586,49.5091,49.7146,25650.0
2007-05-31 09:55:00,67.73,67.77,67.63,67.63,30900.0,49.7146,49.7439,49.6412,49.6412,30900.0
2007-05-31 10:00:00,67.6,67.69,67.56,67.57,17100.0,49.6192,49.6852,49.5898,49.5971,17100.0
2007-05-31 10:05:00,67.57,67.61,67.57,67.59,13800.0,49.5971,49.6265,49.5971,49.6118,13800.0
2007-05-31 10:10:00,67.59,67.59,67.5,67.51,22500.0,49.6118,49.6118,49.5458,49.5531,22500.0
2007-05-31 10:15:00,67.51,67.53,67.49,67.5,18450.0,49.5531,49.5678,49.5384,49.5458,18450.0
2007-05-31 10:20:00,67.5,67.59,67.48,67.48,28500.0,49.5458,49.6118,49.5311,49.5311,28500.0
2007-05-31 10:25:00,67.47,67.5,67.42,67.47,16350.0,49.5237,49.5458,49.487,49.5237,16350.0
2007-05-31 10:30:00,67.47,67.49,67.46,67.49,6750.0,49.5237,49.5384,49.5164,49.5384,6750.0
2007-05-31 10:35:00,67.49,67.49,67.47,67.48,9900.0,49.5384,49.5384,49.5237,49.5311,9900.0
2007-05-31 10:40:00,67.48,67.48,67.46,67.47,14100.0,49.5311,49.5311,49.5164,49.5237,14100.0
2007-05-31 10:45:00,67.47,67.49,67.43,67.43,19950.0,49.5237,49.5384,49.4944,49.4944,19950.0
2007-05-31 10:50:00,67.42,67.49,67.41,67.46,10350.0,49.487,49.5384,49.4797,49.5164,10350.0
2007-05-31 10:55:00,67.47,67.49,67.43,67.43,10200.0,49.5237,49.5384,49.4944,49.4944,10200.0
2007-05-31 11:00:00,67.44,67.44,67.39,67.4,11100.0,49.5017,49.5017,49.465,49.4724,11100.0
2007-05-31 11:05:00,67.4,67.4,67.33,67.33,22950.0,49.4724,49.4724,49.421,49.421,22950.0
2007-05-31 11:10:00,67.34,67.35,67.29,67.29,11250.0,49.4283,49.4357,49.3916,49.3916,11250.0
2007-05-31 11:15:00,67.3,67.3,67.23,67.23,18750.0,49.399,49.399,49.3476,49.3476,18750.0
2007-05-31 11:20:00,67.23,67.24,67.13,67.19,21750.0,49.3476,49.3549,49.2742,49.3182,21750.0
2007-05-31 11:25:00,67.2,67.21,67.1,67.1,10800.0,49.3256,49.3329,49.2522,49.2522,10800.0
2007-05-31 11:30:00,67.13,67.14,67.08,67.13,16800.0,49.2742,49.2815,49.2375,49.2742,16800.0
2007-05-31 11:35:00,67.13,67.19,67.13,67.19,13200.0,49.2742,49.3182,49.2742,49.3182,13200.0
2007-05-31 11:40:00,67.19,67.2,67.15,67.15,12000.0,49.3182,49.3256,49.2889,49.2889,12000.0
2007-05-31 11:45:00,67.15,67.18,67.14,67.14,14850.0,49.2889,49.3109,49.2815,49.2815,14850.0
2007-05-31 11:50:00,67.14,67.19,67.14,67.19,15000.0,49.2815,49.3182,49.2815,49.3182,15000.0
2007-05-31 11:55:00,67.18,67.2,67.17,67.18,12750.0,49.3109,49.3256,49.3035,49.3109,12750.0
2007-05-31 12:00:00,67.19,67.19,67.16,67.17,12750.0,49.3182,49.3182,49.2962,49.3035,12750.0
2007-05-31 12:05:00,67.17,67.25,67.17,67.25,15600.0,49.3035,49.3623,49.3035,49.3623,15600.0
2007-05-31 12:10:00,67.25,67.32,67.23,67.32,14400.0,49.3623,49.4136,49.3476,49.4136,14400.0
2007-05-31 12:15:00,67.32,67.39,67.32,67.39,12600.0,49.4136,49.465,49.4136,49.465,12600.0
2007-05-31 12:20:00,67.39,67.47,67.39,67.47,17100.0,49.465,49.5237,49.465,49.5237,17100.0
2007-05-31 12:25:00,67.46,67.46,67.43,67.46,20850.0,49.5164,49.5164,49.4944,49.5164,20850.0
2007-05-31 12:30:00,67.45,67.49,67.45,67.47,11850.0,49.5091,49.5384,49.5091,49.5237,11850.0
2007-05-31 12:35:00,67.47,67.55,67.47,67.54,21750.0,49.5237,49.5825,49.5237,49.5751,21750.0
2007-05-31 12:40:00,67.54,67.56,67.53,67.55,15450.0,49.5751,49.5898,49.5678,49.5825,15450.0
2007-05-31 12:45:00,67.55,67.57,67.54,67.55,18450.0,49.5825,49.5971,49.5751,49.5825,18450.0
2007-05-31 12:50:00,67.55,67.59,67.54,67.57,24900.0,49.5825,49.6118,49.5751,49.5971,24900.0
2007-05-31 12:55:00,67.58,67.59,67.57,67.58,7650.0,49.6045,49.6118,49.5971,49.6045,7650.0
2007-05-31 13:00:00,67.58,67.59,67.57,67.57,9000.0,49.6045,49.6118,49.5971,49.5971,9000.0
2007-05-31 13:05:00,67.57,67.57,67.51,67.52,34800.0,49.5971,49.5971,49.5531,49.5604,34800.0
2007-05-31 13:10:00,67.52,67.54,67.46,67.5,19200.0,49.5604,49.5751,49.5164,49.5458,19200.0
2007-05-31 13:15:00,67.5,67.5,67.46,67.5,10350.0,49.5458,49.5458,49.5164,49.5458,10350.0
2007-05-31 13:20:00,67.5,67.51,67.35,67.39,25500.0,49.5458,49.5531,49.4357,49.465,25500.0
2007-05-31 13:25:00,67.36,67.36,67.2,67.29,28650.0,49.443,49.443,49.3256,49.3916,28650.0
2007-05-31 13:30:00,67.29,67.29,67.27,67.28,7950.0,49.3916,49.3916,49.3769,49.3843,7950.0
2007-05-31 13:35:00,67.31,67.31,67.29,67.31,6900.0,49.4063,49.4063,49.3916,49.4063,6900.0
2007-05-31 13:40:00,67.32,67.35,67.3,67.31,8550.0,49.4136,49.4357,49.399,49.4063,8550.0
2007-05-31 13:45:00,67.32,67.38,67.32,67.35,11100.0,49.4136,49.4577,49.4136,49.4357,11100.0
2007-05-31 13:50:00,67.35,67.37,67.33,67.34,17100.0,49.4357,49.4503,49.421,49.4283,17100.0
2007-05-31 13:55:00,67.35,67.36,67.33,67.33,10950.0,49.4357,49.443,49.421,49.421,10950.0
2007-05-31 14:00:00,67.33,67.36,67.33,67.33,7200.0,49.421,49.443,49.421,49.421,7200.0
2007-05-31 14:05:00,67.33,67.43,67.31,67.43,34200.0,49.421,49.4944,49.4063,49.4944,34200.0
2007-05-31 14:10:00,67.43,67.45,67.42,67.45,7800.0,49.4944,49.5091,49.487,49.5091,7800.0
2007-05-31 14:15:00,67.43,67.47,67.43,67.46,15600.0,49.4944,49.5237,49.4944,49.5164,15600.0
2007-05-31 14:20:00,67.46,67.56,67.46,67.56,14400.0,49.5164,49.5898,49.5164,49.5898,14400.0
2007-05-31 14:25:00,67.56,67.63,67.56,67.59,29700.0,49.5898,49.6412,49.5898,49.6118,29700.0
2007-05-31 14:30:00,67.6,67.65,67.59,67.63,19650.0,49.6192,49.6559,49.6118,49.6412,19650.0
2007-05-31 14:35:00,67.61,67.63,67.6,67.63,13200.0,49.6265,49.6412,49.6192,49.6412,13200.0
2007-05-31 14:40:00,67.63,67.63,67.59,67.59,21600.0,49.6412,49.6412,49.6118,49.6118,21600.0
2007-05-31 14:45:00,67.59,67.61,67.58,67.61,16350.0,49.6118,49.6265,49.6045,49.6265,16350.0
2007-05-31 14:50:00,67.62,67.71,67.62,67.7,15150.0,49.6338,49.6999,49.6338,49.6926,15150.0
2007-05-31 14:55:00,67.7,67.71,67.59,67.6,26850.0,49.6926,49.6999,49.6118,49.6192,26850.0
2007-05-31 15:00:00,67.6,67.62,67.55,67.58,21150.0,49.6192,49.6338,49.5825,49.6045,21150.0
2007-05-31 15:05:00,67.55,67.59,67.54,67.54,14850.0,49.5825,49.6118,49.5751,49.5751,14850.0
2007-05-31 15:10:00,67.54,67.57,67.49,67.49,19050.0,49.5751,49.5971,49.5384,49.5384,19050.0
2007-05-31 15:15:00,67.49,67.51,67.47,67.49,14400.0,49.5384,49.5531,49.5237,49.5384,14400.0
2007-05-31 15:20:00,67.49,67.5,67.46,67.48,20550.0,49.5384,49.5458,49.5164,49.5311,20550.0
2007-05-31 15:25:00,67.48,67.5,67.37,67.39,23850.0,49.5311,49.5458,49.4503,49.465,23850.0
2007-05-31 15:30:00,67.38,67.39,67.35,67.35,24900.0,49.4577,49.465,49.4357,49.4357,24900.0
2007-05-31 15:35:00,67.35,67.45,67.33,67.43,34500.0,49.4357,49.5091,49.421,49.4944,34500.0
2007-05-31 15:40:00,67.44,67.55,67.44,67.55,43800.0,49.5017,49.5825,49.5017,49.5825,43800.0
2007-05-31 15:45:00,67.54,67.57,67.53,67.55,13500.0,49.5751,49.5971,49.5678,49.5825,13500.0
2007-05-31 15:50:00,67.55,67.55,67.48,67.53,19950.0,49.5825,49.5825,49.5311,49.5678,19950.0
2007-05-31 15:55:00,67.52,67.57,67.49,67.51,27600.0,49.5604,49.5971,49.5384,49.5531,27600.0
2007-06-01 09:30:00,67.57,67.57,67.57,67.57,600.0,49.5971,49.5971,49.5971,49.5971,600.0
2007-06-01 09:35:00,68.09,68.35,67.91,68.33,39300.0,49.9788,50.1697,49.8467,50.155,39300.0
2007-06-01 09:40:00,68.33,68.33,67.95,67.95,16500.0,50.155,50.155,49.8761,49.8761,16500.0
2007-06-01 09:45:00,67.95,67.95,67.83,67.89,15750.0,49.8761,49.8761,49.788,49.832,15750.0
2007-06-01 09:50:00,67.91,68.02,67.84,67.99,18300.0,49.8467,49.9275,49.7953,49.9054,18300.0
2007-06-01 09:55:00,68.0,68.01,67.87,67.97,18150.0,49.9128,49.9201,49.8173,49.8908,18150.0
2007-06-01 10:00:00,67.97,68.31,67.93,68.26,38550.0,49.8908,50.1403,49.8614,50.1036,38550.0
2007-06-01 10:05:00,68.26,68.28,68.21,68.21,11400.0,50.1036,50.1183,50.0669,50.0669,11400.0
2007-06-01 10:10:00,68.21,68.22,68.13,68.18,16800.0,50.0669,50.0743,50.0082,50.0449,16800.0
2007-06-01 10:15:00,68.18,68.25,68.18,68.25,23550.0,50.0449,50.0963,50.0449,50.0963,23550.0
2007-06-01 10:20:00,68.26,68.26,68.15,68.18,7500.0,50.1036,50.1036,50.0229,50.0449,7500.0
2007-06-01 10:25:00,68.16,68.16,68.03,68.05,18750.0,50.0302,50.0302,49.9348,49.9495,18750.0
2007-06-01 10:30:00,68.05,68.12,67.95,68.12,24450.0,49.9495,50.0009,49.8761,50.0009,24450.0
2007-06-01 10:35:00,68.12,68.18,68.12,68.16,9000.0,50.0009,50.0449,50.0009,50.0302,9000.0
2007-06-01 10:40:00,68.15,68.17,68.13,68.13,9000.0,50.0229,50.0376,50.0082,50.0082,9000.0
2007-06-01 10:45:00,68.15,68.15,68.1,68.1,5700.0,50.0229,50.0229,49.9862,49.9862,5700.0
2007-06-01 10:50:00,68.1,68.13,68.07,68.12,10800.0,49.9862,50.0082,49.9642,50.0009,10800.0
2007-06-01 10:55:00,68.1,68.19,68.1,68.19,9150.0,49.9862,50.0522,49.9862,50.0522,9150.0
2007-06-01 11:00:00,68.2,68.28,68.19,68.27,11400.0,50.0596,50.1183,50.0522,50.111,11400.0
2007-06-01 11:05:00,68.27,68.31,68.26,68.31,12300.0,50.111,50.1403,50.1036,50.1403,12300.0
2007-06-01 11:10:00,68.31,68.33,68.3,68.32,10500.0,50.1403,50.155,50.133,50.1477,10500.0
2007-06-01 11:15:00,68.33,68.43,68.32,68.41,35550.0,50.155,50.2284,50.1477,50.2137,35550.0
2007-06-01 11:20:00,68.41,68.41,68.38,68.39,16050.0,50.2137,50.2137,50.1917,50.199,16050.0
2007-06-01 11:25:00,68.39,68.48,68.39,68.47,20250.0,50.199,50.2651,50.199,50.2578,20250.0
2007-06-01 11:30:00,68.48,68.49,68.45,68.48,12300.0,50.2651,50.2724,50.2431,50.2651,12300.0
2007-06-01 11:35:00,68.48,68.49,68.45,68.47,10200.0,50.2651,50.2724,50.2431,50.2578,10200.0
2007-06-01 11:40:00,68.45,68.48,68.43,68.47,14250.0,50.2431,50.2651,50.2284,50.2578,14250.0
2007-06-01 11:45:00,68.46,68.48,68.44,68.44,5850.0,50.2504,50.2651,50.2357,50.2357,5850.0
2007-06-01 11:50:00,68.45,68.47,68.45,68.47,5100.0,50.2431,50.2578,50.2431,50.2578,5100.0
2007-06-01 11:55:00,68.47,68.47,68.43,68.43,8100.0,50.2578,50.2578,50.2284,50.2284,8100.0
2007-06-01 12:00:00,68.43,68.45,68.31,68.31,23550.0,50.2284,50.2431,50.1403,50.1403,23550.0
2007-06-01 12:05:00,68.31,68.31,68.21,68.21,28350.0,50.1403,50.1403,50.0669,50.0669,28350.0
2007-06-01 12:10:00,68.22,68.23,68.17,68.17,7800.0,50.0743,50.0816,50.0376,50.0376,7800.0
2007-06-01 12:15:00,68.19,68.25,68.18,68.18,7950.0,50.0522,50.0963,50.0449,50.0449,7950.0
2007-06-01 12:20:00,68.19,68.21,68.09,68.09,10650.0,50.0522,50.0669,49.9788,49.9788,10650.0
2007-06-01 12:25:00,68.09,68.1,68.03,68.06,14700.0,49.9788,49.9862,49.9348,49.9568,14700.0
2007-06-01 12:30:00,68.06,68.06,68.03,68.05,7650.0,49.9568,49.9568,49.9348,49.9495,7650.0
2007-06-01 12:35:00,68.05,68.12,68.03,68.12,6750.0,49.9495,50.0009,49.9348,50.0009,6750.0
2007-06-01 12:40:00,68.12,68.19,68.1,68.19,16650.0,50.0009,50.0522,49.9862,50.0522,16650.0
2007-06-01 12:45:00,68.19,68.19,67.98,68.01,16500.0,50.0522,50.0522,49.8981,49.9201,16500.0
2007-06-01 12:50:00,68.01,68.13,68.01,68.13,6450.0,49.9201,50.0082,49.9201,50.0082,6450.0
2007-06-01 12:55:00,68.13,68.2,68.11,68.19,13200.0,50.0082,50.0596,49.9935,50.0522,13200.0
2007-06-01 13:00:00,68.19,68.24,68.19,68.22,7800.0,50.0522,50.0889,50.0522,50.0743,7800.0
2007-06-01 13:05:00,68.23,68.23,68.16,68.16,14250.0,50.0816,50.0816,50.0302,50.0302,14250.0
2007-06-01 13:10:00,68.16,68.19,68.16,68.18,4500.0,50.0302,50.0522,50.0302,50.0449,4500.0
2007-06-01 13:15:00,68.18,68.32,68.16,68.28,16200.0,50.0449,50.1477,50.0302,50.1183,16200.0
2007-06-01 13:20:00,68.27,68.29,68.22,68.22,10350.0,50.111,50.1256,50.0743,50.0743,10350.0
2007-06-01 13:25:00,68.22,68.29,68.21,68.29,8100.0,50.0743,50.1256,50.0669,50.1256,8100.0
2007-06-01 13:30:00,68.29,68.29,68.27,68.29,5550.0,50.1256,50.1256,50.111,50.1256,5550.0
2007-06-01 13:35:00,68.28,68.29,68.26,68.27,15300.0,50.1183,50.1256,50.1036,50.111,15300.0
2007-06-01 13:40:00,68.29,68.29,68.26,68.29,9750.0,50.1256,50.1256,50.1036,50.1256,9750.0
2007-06-01 13:45:00,68.29,68.29,68.26,68.27,10650.0,50.1256,50.1256,50.1036,50.111,10650.0
2007-06-01 13:50:00,68.27,68.27,68.22,68.27,13050.0,50.111,50.111,50.0743,50.111,13050.0
2007-06-01 13:55:00,68.27,68.29,68.21,68.21,7500.0,50.111,50.1256,50.0669,50.0669,7500.0
2007-06-01 14:00:00,68.23,68.29,68.23,68.25,14850.0,50.0816,50.1256,50.0816,50.0963,14850.0
2007-06-01 14:05:00,68.25,68.27,68.21,68.21,15000.0,50.0963,50.111,50.0669,50.0669,15000.0
2007-06-01 14:10:00,68.23,68.25,68.2,68.23,8100.0,50.0816,50.0963,50.0596,50.0816,8100.0
2007-06-01 14:15:00,68.23,68.26,68.21,68.21,10650.0,50.0816,50.1036,50.0669,50.0669,10650.0
2007-06-01 14:20:00,68.22,68.22,68.07,68.09,22800.0,50.0743,50.0743,49.9642,49.9788,22800.0
2007-06-01 14:25:00,68.1,68.21,68.03,68.17,17250.0,49.9862,50.0669,49.9348,50.0376,17250.0
2007-06-01 14:30:00,68.18,68.2,68.16,68.17,14850.0,50.0449,50.0596,50.0302,50.0376,14850.0
2007-06-01 14:35:00,68.17,68.19,68.13,68.13,15450.0,50.0376,50.0522,50.0082,50.0082,15450.0
2007-06-01 14:40:00,68.15,68.23,68.13,68.13,15300.0,50.0229,50.0816,50.0082,50.0082,15300.0
2007-06-01 14:45:00,68.15,68.21,68.15,68.2,8550.0,50.0229,50.0669,50.0229,50.0596,8550.0
2007-06-01 14:50:00,68.21,68.21,68.15,68.19,11700.0,50.0669,50.0669,50.0229,50.0522,11700.0
2007-06-01 14:55:00,68.19,68.21,68.11,68.14,21000.0,50.0522,50.0669,49.9935,50.0155,21000.0
2007-06-01 15:00:00,68.14,68.16,68.1,68.12,17250.0,50.0155,50.0302,49.9862,50.0009,17250.0
2007-06-01 15:05:00,68.11,68.17,68.11,68.15,16050.0,49.9935,50.0376,49.9935,50.0229,16050.0
2007-06-01 15:10:00,68.16,68.16,68.09,68.13,17400.0,50.0302,50.0302,49.9788,50.0082,17400.0
2007-06-01 15:15:00,68.15,68.17,68.14,68.17,12300.0,50.0229,50.0376,50.0155,50.0376,12300.0
2007-06-01 15:20:00,68.17,68.17,68.09,68.12,15750.0,50.0376,50.0376,49.9788,50.0009,15750.0
2007-06-01 15:25:00,68.11,68.15,68.11,68.13,12150.0,49.9935,50.0229,49.9935,50.0082,12150.0
2007-06-01 15:30:00,68.15,68.15,68.11,68.11,14400.0,50.0229,50.0229,49.9935,49.9935,14400.0
2007-06-01 15:35:00,68.11,68.12,68.11,68.11,14700.0,49.9935,50.0009,49.9935,49.9935,14700.0
2007-06-01 15:40:00,68.12,68.17,68.11,68.13,26550.0,50.0009,50.0376,49.9935,50.0082,26550.0
2007-06-01 15:45:00,68.15,68.19,68.13,68.19,18150.0,50.0229,50.0522,50.0082,50.0522,18150.0
2007-06-01 15:50:00,68.19,68.3,68.18,68.21,42450.0,50.0522,50.133,50.0449,50.0669,42450.0
2007-06-01 15:55:00,68.22,68.38,68.2,68.35,80850.0,50.0743,50.1917,50.0596,50.1697,80850.0
2007-06-04 09:30:00,68.95,68.95,67.95,68.04,16950.0,50.6101,50.6101,49.8761,49.9421,16950.0
2007-06-04 09:35:00,68.04,68.04,67.85,67.87,15150.0,49.9421,49.9421,49.8027,49.8173,15150.0
2007-06-04 09:40:00,67.87,67.99,67.66,67.68,26700.0,49.8173,49.9054,49.6632,49.6779,26700.0
2007-06-04 09:45:00,67.68,67.72,67.63,67.7,61650.0,49.6779,49.7072,49.6412,49.6926,61650.0
2007-06-04 09:50:00,67.71,67.87,67.71,67.86,18300.0,49.6999,49.8173,49.6999,49.81,18300.0
2007-06-04 09:55:00,67.86,67.98,67.86,67.95,18300.0,49.81,49.8981,49.81,49.8761,18300.0
2007-06-04 10:00:00,67.97,67.98,67.93,67.95,21300.0,49.8908,49.8981,49.8614,49.8761,21300.0
2007-06-04 10:05:00,67.95,68.24,67.95,68.19,17400.0,49.8761,50.0889,49.8761,50.0522,17400.0
2007-06-04 10:10:00,68.19,68.23,68.19,68.2,11250.0,50.0522,50.0816,50.0522,50.0596,11250.0
2007-06-04 10:15:00,68.21,68.25,68.2,68.22,12000.0,50.0669,50.0963,50.0596,50.0743,12000.0
2007-06-04 10:20:00,68.22,68.22,68.13,68.13,13350.0,50.0743,50.0743,50.0082,50.0082,13350.0
2007-06-04 10:25:00,68.15,68.27,68.15,68.21,30000.0,50.0229,50.111,50.0229,50.0669,30000.0
2007-06-04 10:30:00,68.18,68.21,68.14,68.14,10350.0,50.0449,50.0669,50.0155,50.0155,10350.0
2007-06-04 10:35:00,68.14,68.17,68.13,68.15,5100.0,50.0155,50.0376,50.0082,50.0229,5100.0
2007-06-04 10:40:00,68.15,68.18,68.09,68.12,12150.0,50.0229,50.0449,49.9788,50.0009,12150.0
2007-06-04 10:45:00,68.13,68.14,68.06,68.06,5250.0,50.0082,50.0155,49.9568,49.9568,5250.0
2007-06-04 10:50:00,68.07,68.09,68.04,68.06,6300.0,49.9642,49.9788,49.9421,49.9568,6300.0
2007-06-04 10:55:00,68.05,68.05,67.98,68.01,11100.0,49.9495,49.9495,49.8981,49.9201,11100.0
2007-06-04 11:00:00,68.01,68.02,67.98,68.02,3600.0,49.9201,49.9275,49.8981,49.9275,3600.0
2007-06-04 11:05:00,68.01,68.03,67.98,68.02,9750.0,49.9201,49.9348,49.8981,49.9275,9750.0
2007-06-04 11:10:00,68.03,68.04,67.98,68.01,3900.0,49.9348,49.9421,49.8981,49.9201,3900.0
2007-06-04 11:15:00,68.05,68.05,68.01,68.02,3900.0,49.9495,49.9495,49.9201,49.9275,3900.0
2007-06-04 11:20:00,68.03,68.05,68.0,68.04,8100.0,49.9348,49.9495,49.9128,49.9421,8100.0
2007-06-04 11:25:00,68.04,68.11,68.03,68.11,5850.0,49.9421,49.9935,49.9348,49.9935,5850.0
2007-06-04 11:30:00,68.11,68.11,68.03,68.05,8250.0,49.9935,49.9935,49.9348,49.9495,8250.0
2007-06-04 11:35:00,68.04,68.04,67.99,68.01,10200.0,49.9421,49.9421,49.9054,49.9201,10200.0
2007-06-04 11:40:00,68.01,68.01,67.97,67.98,2850.0,49.9201,49.9201,49.8908,49.8981,2850.0
2007-06-04 11:45:00,67.99,68.01,67.98,67.98,4800.0,49.9054,49.9201,49.8981,49.8981,4800.0
2007-06-04 11:50:00,68.0,68.0,67.93,67.96,8100.0,49.9128,49.9128,49.8614,49.8834,8100.0
2007-06-04 11:55:00,67.93,67.97,67.93,67.96,6600.0,49.8614,49.8908,49.8614,49.8834,6600.0
2007-06-04 12:00:00,67.96,67.97,67.93,67.95,7650.0,49.8834,49.8908,49.8614,49.8761,7650.0
2007-06-04 12:05:00,67.96,67.98,67.95,67.97,3750.0,49.8834,49.8981,49.8761,49.8908,3750.0
2007-06-04 12:10:00,67.98,67.99,67.97,67.97,3600.0,49.8981,49.9054,49.8908,49.8908,3600.0
2007-06-04 12:15:00,67.96,68.01,67.95,68.01,7050.0,49.8834,49.9201,49.8761,49.9201,7050.0
2007-06-04 12:20:00,68.01,68.07,67.99,68.02,11250.0,49.9201,49.9642,49.9054,49.9275,11250.0
2007-06-04 12:25:00,68.03,68.03,68.0,68.02,4050.0,49.9348,49.9348,49.9128,49.9275,4050.0
2007-06-04 12:30:00,68.03,68.03,67.99,68.01,7200.0,49.9348,49.9348,49.9054,49.9201,7200.0
2007-06-04 12:35:00,68.03,68.06,68.0,68.04,6000.0,49.9348,49.9568,49.9128,49.9421,6000.0
2007-06-04 12:40:00,68.04,68.04,68.01,68.01,5700.0,49.9421,49.9421,49.9201,49.9201,5700.0
2007-06-04 12:45:00,68.0,68.01,67.97,67.97,5850.0,49.9128,49.9201,49.8908,49.8908,5850.0
2007-06-04 12:50:00,67.98,68.01,67.95,67.95,6600.0,49.8981,49.9201,49.8761,49.8761,6600.0
2007-06-04 12:55:00,67.95,67.99,67.95,67.97,6000.0,49.8761,49.9054,49.8761,49.8908,6000.0
2007-06-04 13:00:00,67.97,67.97,67.96,67.96,3300.0,49.8908,49.8908,49.8834,49.8834,3300.0
2007-06-04 13:05:00,67.96,67.99,67.96,67.99,3750.0,49.8834,49.9054,49.8834,49.9054,3750.0
2007-06-04 13:10:00,67.98,68.02,67.96,67.99,5550.0,49.8981,49.9275,49.8834,49.9054,5550.0
2007-06-04 13:15:00,68.01,68.03,67.99,67.99,3300.0,49.9201,49.9348,49.9054,49.9054,3300.0
2007-06-04 13:20:00,68.01,68.01,67.95,68.0,4650.0,49.9201,49.9201,49.8761,49.9128,4650.0
2007-06-04 13:25:00,67.98,68.03,67.97,68.03,5850.0,49.8981,49.9348,49.8908,49.9348,5850.0
2007-06-04 13:30:00,68.03,68.06,68.02,68.02,3600.0,49.9348,49.9568,49.9275,49.9275,3600.0
2007-06-04 13:35:00,68.03,68.09,68.01,68.01,5850.0,49.9348,49.9788,49.9201,49.9201,5850.0
2007-06-04 13:40:00,68.03,68.07,68.01,68.03,4800.0,49.9348,49.9642,49.9201,49.9348,4800.0
2007-06-04 13:45:00,68.01,68.03,68.0,68.03,1800.0,49.9201,49.9348,49.9128,49.9348,1800.0
2007-06-04 13:50:00,68.02,68.02,67.98,67.99,8100.0,49.9275,49.9275,49.8981,49.9054,8100.0
2007-06-04 13:55:00,67.99,68.02,67.99,68.01,6000.0,49.9054,49.9275,49.9054,49.9201,6000.0
2007-06-04 14:00:00,68.01,68.08,67.98,68.08,7950.0,49.9201,49.9715,49.8981,49.9715,7950.0
2007-06-04 14:05:00,68.09,68.13,68.07,68.12,10050.0,49.9788,50.0082,49.9642,50.0009,10050.0
2007-06-04 14:10:00,68.12,68.12,68.07,68.07,3450.0,50.0009,50.0009,49.9642,49.9642,3450.0
2007-06-04 14:15:00,68.05,68.05,68.01,68.03,4050.0,49.9495,49.9495,49.9201,49.9348,4050.0
2007-06-04 14:20:00,68.03,68.05,68.01,68.03,5100.0,49.9348,49.9495,49.9201,49.9348,5100.0
2007-06-04 14:25:00,68.02,68.04,67.98,67.99,6000.0,49.9275,49.9421,49.8981,49.9054,6000.0
2007-06-04 14:30:00,67.99,68.01,67.94,68.01,7650.0,49.9054,49.9201,49.8687,49.9201,7650.0
2007-06-04 14:35:00,68.0,68.07,67.99,68.07,5550.0,49.9128,49.9642,49.9054,49.9642,5550.0
2007-06-04 14:40:00,68.08,68.12,68.06,68.11,4050.0,49.9715,50.0009,49.9568,49.9935,4050.0
2007-06-04 14:45:00,68.11,68.12,68.04,68.08,6750.0,49.9935,50.0009,49.9421,49.9715,6750.0
2007-06-04 14:50:00,68.07,68.1,68.02,68.09,14250.0,49.9642,49.9862,49.9275,49.9788,14250.0
2007-06-04 14:55:00,68.09,68.12,68.05,68.07,10500.0,49.9788,50.0009,49.9495,49.9642,10500.0
2007-06-04 15:00:00,68.09,68.18,68.09,68.15,7050.0,49.9788,50.0449,49.9788,50.0229,7050.0
2007-06-04 15:05:00,68.17,68.21,68.12,68.13,9600.0,50.0376,50.0669,50.0009,50.0082,9600.0
2007-06-04 15:10:00,68.14,68.17,68.09,68.13,6000.0,50.0155,50.0376,49.9788,50.0082,6000.0
2007-06-04 15:15:00,68.13,68.17,68.12,68.12,6150.0,50.0082,50.0376,50.0009,50.0009,6150.0
2007-06-04 15:20:00,68.13,68.33,68.13,68.23,16800.0,50.0082,50.155,50.0082,50.0816,16800.0
2007-06-04 15:25:00,68.21,68.24,68.19,68.22,6300.0,50.0669,50.0889,50.0522,50.0743,6300.0
2007-06-04 15:30:00,68.22,68.22,68.14,68.15,13050.0,50.0743,50.0743,50.0155,50.0229,13050.0
2007-06-04 15:35:00,68.17,68.2,68.13,68.2,10650.0,50.0376,50.0596,50.0082,50.0596,10650.0
2007-06-04 15:40:00,68.19,68.22,68.15,68.17,9900.0,50.0522,50.0743,50.0229,50.0376,9900.0
2007-06-04 15:45:00,68.18,68.21,68.14,68.21,12900.0,50.0449,50.0669,50.0155,50.0669,12900.0
2007-06-04 15:50:00,68.21,68.23,68.18,68.21,15900.0,50.0669,50.0816,50.0449,50.0669,15900.0
2007-06-04 15:55:00,68.21,68.27,68.17,68.19,27450.0,50.0669,50.111,50.0376,50.0522,27450.0
2007-06-05 09:30:00,68.24,68.24,67.65,67.97,51450.0,50.0889,50.0889,49.6559,49.8908,51450.0
2007-06-05 09:35:00,67.97,68.0,67.73,67.85,19350.0,49.8908,49.9128,49.7146,49.8027,19350.0
2007-06-05 09:40:00,67.85,67.99,67.81,67.82,17850.0,49.8027,49.9054,49.7733,49.7806,17850.0
2007-06-05 09:45:00,67.87,67.98,67.86,67.9,32100.0,49.8173,49.8981,49.81,49.8394,32100.0
2007-06-05 09:50:00,67.9,68.08,67.87,68.08,14250.0,49.8394,49.9715,49.8173,49.9715,14250.0
2007-06-05 09:55:00,68.11,68.36,68.01,68.31,14850.0,49.9935,50.177,49.9201,50.1403,14850.0
2007-06-05 10:00:00,68.33,68.49,68.23,68.33,50400.0,50.155,50.2724,50.0816,50.155,50400.0
2007-06-05 10:05:00,68.31,68.43,68.21,68.43,22050.0,50.1403,50.2284,50.0669,50.2284,22050.0
2007-06-05 10:10:00,68.45,68.73,68.45,68.67,36150.0,50.2431,50.4486,50.2431,50.4046,36150.0
2007-06-05 10:15:00,68.63,68.69,68.56,68.67,25050.0,50.3752,50.4192,50.3238,50.4046,25050.0
2007-06-05 10:20:00,68.67,68.67,68.53,68.53,61200.0,50.4046,50.4046,50.3018,50.3018,61200.0
2007-06-05 10:25:00,68.5,68.61,68.5,68.53,21000.0,50.2798,50.3605,50.2798,50.3018,21000.0
2007-06-05 10:30:00,68.53,68.54,68.43,68.43,32400.0,50.3018,50.3091,50.2284,50.2284,32400.0
2007-06-05 10:35:00,68.43,68.54,68.43,68.5,13800.0,50.2284,50.3091,50.2284,50.2798,13800.0
2007-06-05 10:40:00,68.5,68.51,68.4,68.44,20250.0,50.2798,50.2871,50.2064,50.2357,20250.0
2007-06-05 10:45:00,68.45,68.55,68.42,68.49,19650.0,50.2431,50.3165,50.2211,50.2724,19650.0
2007-06-05 10:50:00,68.49,68.61,68.48,68.61,15750.0,50.2724,50.3605,50.2651,50.3605,15750.0
2007-06-05 10:55:00,68.58,68.71,68.57,68.67,10950.0,50.3385,50.4339,50.3312,50.4046,10950.0
2007-06-05 11:00:00,68.69,68.69,68.65,68.67,9000.0,50.4192,50.4192,50.3899,50.4046,9000.0
2007-06-05 11:05:00,68.67,68.69,68.61,68.69,15000.0,50.4046,50.4192,50.3605,50.4192,15000.0
2007-06-05 11:10:00,68.69,68.71,68.57,68.6,22500.0,50.4192,50.4339,50.3312,50.3532,22500.0
2007-06-05 11:15:00,68.59,68.6,68.54,68.54,2550.0,50.3458,50.3532,50.3091,50.3091,2550.0
2007-06-05 11:20:00,68.56,68.56,68.44,68.48,9600.0,50.3238,50.3238,50.2357,50.2651,9600.0
2007-06-05 11:25:00,68.45,68.51,68.45,68.51,3750.0,50.2431,50.2871,50.2431,50.2871,3750.0
2007-06-05 11:30:00,68.5,68.51,68.41,68.49,23400.0,50.2798,50.2871,50.2137,50.2724,23400.0
2007-06-05 11:35:00,68.48,68.53,68.38,68.39,9450.0,50.2651,50.3018,50.1917,50.199,9450.0
2007-06-05 11:40:00,68.37,68.37,68.31,68.33,7350.0,50.1844,50.1844,50.1403,50.155,7350.0
2007-06-05 11:45:00,68.32,68.32,68.25,68.29,10200.0,50.1477,50.1477,50.0963,50.1256,10200.0
2007-06-05 11:50:00,68.28,68.29,68.25,68.29,5100.0,50.1183,50.1256,50.0963,50.1256,5100.0
2007-06-05 11:55:00,68.27,68.29,68.21,68.21,14100.0,50.111,50.1256,50.0669,50.0669,14100.0
2007-06-05 12:00:00,68.21,68.21,68.11,68.17,23550.0,50.0669,50.0669,49.9935,50.0376,23550.0
2007-06-05 12:05:00,68.16,68.17,68.07,68.07,11400.0,50.0302,50.0376,49.9642,49.9642,11400.0
2007-06-05 12:10:00,68.08,68.12,68.0,68.07,13350.0,49.9715,50.0009,49.9128,49.9642,13350.0
2007-06-05 12:15:00,68.07,68.07,67.97,67.97,11250.0,49.9642,49.9642,49.8908,49.8908,11250.0
2007-06-05 12:20:00,67.97,67.97,67.93,67.95,3900.0,49.8908,49.8908,49.8614,49.8761,3900.0
2007-06-05 12:25:00,67.95,67.95,67.85,67.87,16350.0,49.8761,49.8761,49.8027,49.8173,16350.0
2007-06-05 12:30:00,67.88,67.96,67.87,67.92,14400.0,49.8247,49.8834,49.8173,49.854,14400.0
2007-06-05 12:35:00,67.91,68.02,67.89,67.93,9600.0,49.8467,49.9275,49.832,49.8614,9600.0
2007-06-05 12:40:00,67.93,67.97,67.93,67.95,4200.0,49.8614,49.8908,49.8614,49.8761,4200.0
2007-06-05 12:45:00,67.93,67.95,67.91,67.93,9450.0,49.8614,49.8761,49.8467,49.8614,9450.0
2007-06-05 12:50:00,67.97,68.0,67.93,67.95,8550.0,49.8908,49.9128,49.8614,49.8761,8550.0
2007-06-05 12:55:00,67.94,67.98,67.92,67.97,4500.0,49.8687,49.8981,49.854,49.8908,4500.0
2007-06-05 13:00:00,67.97,67.97,67.91,67.91,4650.0,49.8908,49.8908,49.8467,49.8467,4650.0
2007-06-05 13:05:00,67.91,68.03,67.9,68.03,6600.0,49.8467,49.9348,49.8394,49.9348,6600.0
2007-06-05 13:10:00,68.04,68.09,68.04,68.04,6600.0,49.9421,49.9788,49.9421,49.9421,6600.0
2007-06-05 13:15:00,68.01,68.01,67.95,67.95,3900.0,49.9201,49.9201,49.8761,49.8761,3900.0
2007-06-05 13:20:00,67.95,67.95,67.9,67.91,5850.0,49.8761,49.8761,49.8394,49.8467,5850.0
2007-06-05 13:25:00,67.93,67.93,67.85,67.88,3150.0,49.8614,49.8614,49.8027,49.8247,3150.0
2007-06-05 13:30:00,67.86,67.89,67.84,67.89,7350.0,49.81,49.832,49.7953,49.832,7350.0
2007-06-05 13:35:00,67.9,68.02,67.9,68.02,5250.0,49.8394,49.9275,49.8394,49.9275,5250.0
2007-06-05 13:40:00,68.02,68.02,67.83,67.85,12300.0,49.9275,49.9275,49.788,49.8027,12300.0
2007-06-05 13:45:00,67.85,67.93,67.84,67.93,3750.0,49.8027,49.8614,49.7953,49.8614,3750.0
2007-06-05 13:50:00,67.95,68.0,67.93,67.94,4950.0,49.8761,49.9128,49.8614,49.8687,4950.0
2007-06-05 13:55:00,67.92,68.01,67.91,67.95,4950.0,49.854,49.9201,49.8467,49.8761,4950.0
2007-06-05 14:00:00,67.96,68.0,67.95,67.99,5850.0,49.8834,49.9128,49.8761,49.9054,5850.0
2007-06-05 14:05:00,68.0,68.0,67.93,67.95,4650.0,49.9128,49.9128,49.8614,49.8761,4650.0
2007-06-05 14:10:00,67.95,68.0,67.94,67.95,6750.0,49.8761,49.9128,49.8687,49.8761,6750.0
2007-06-05 14:15:00,67.96,68.0,67.92,67.97,8700.0,49.8834,49.9128,49.854,49.8908,8700.0
2007-06-05 14:20:00,67.99,68.05,67.99,68.05,9600.0,49.9054,49.9495,49.9054,49.9495,9600.0
2007-06-05 14:25:00,68.05,68.09,68.01,68.01,11250.0,49.9495,49.9788,49.9201,49.9201,11250.0
2007-06-05 14:30:00,68.01,68.02,67.95,67.95,7650.0,49.9201,49.9275,49.8761,49.8761,7650.0
2007-06-05 14:35:00,67.95,67.99,67.9,67.96,12600.0,49.8761,49.9054,49.8394,49.8834,12600.0
2007-06-05 14:40:00,67.97,67.97,67.91,67.97,8700.0,49.8908,49.8908,49.8467,49.8908,8700.0
2007-06-05 14:45:00,67.97,68.04,67.95,68.01,10200.0,49.8908,49.9421,49.8761,49.9201,10200.0
2007-06-05 14:50:00,68.05,68.05,68.02,68.05,3450.0,49.9495,49.9495,49.9275,49.9495,3450.0
2007-06-05 14:55:00,68.04,68.05,67.99,67.99,3450.0,49.9421,49.9495,49.9054,49.9054,3450.0
2007-06-05 15:00:00,68.01,68.04,67.98,68.01,8400.0,49.9201,49.9421,49.8981,49.9201,8400.0
2007-06-05 15:05:00,68.01,68.05,68.01,68.03,10500.0,49.9201,49.9495,49.9201,49.9348,10500.0
2007-06-05 15:10:00,68.05,68.14,68.03,68.07,16500.0,49.9495,50.0155,49.9348,49.9642,16500.0
2007-06-05 15:15:00,68.05,68.11,68.0,68.05,9750.0,49.9495,49.9935,49.9128,49.9495,9750.0
2007-06-05 15:20:00,68.06,68.07,68.04,68.07,4800.0,49.9568,49.9642,49.9421,49.9642,4800.0
2007-06-05 15:25:00,68.08,68.11,68.06,68.09,6300.0,49.9715,49.9935,49.9568,49.9788,6300.0
2007-06-05 15:30:00,68.08,68.13,68.07,68.13,22500.0,49.9715,50.0082,49.9642,50.0082,22500.0
2007-06-05 15:35:00,68.13,68.13,68.08,68.11,11700.0,50.0082,50.0082,49.9715,49.9935,11700.0
2007-06-05 15:40:00,68.12,68.12,68.07,68.11,8700.0,50.0009,50.0009,49.9642,49.9935,8700.0
2007-06-05 15:45:00,68.11,68.15,68.11,68.13,12300.0,49.9935,50.0229,49.9935,50.0082,12300.0
2007-06-05 15:50:00,68.14,68.21,68.12,68.19,32700.0,50.0155,50.0669,50.0009,50.0522,32700.0
2007-06-05 15:55:00,68.2,68.2,68.16,68.18,23700.0,50.0596,50.0596,50.0302,50.0449,23700.0
2007-06-06 09:30:00,66.67,67.23,66.64,67.23,6000.0,48.9365,49.3476,48.9145,49.3476,6000.0
2007-06-06 09:35:00,67.05,67.09,66.63,66.67,6900.0,49.2155,49.2448,48.9072,48.9365,6900.0
2007-06-06 09:40:00,66.53,66.67,66.33,66.4,233250.0,48.8338,48.9365,48.687,48.7384,233250.0
2007-06-06 09:45:00,66.37,66.45,66.25,66.25,143550.0,48.7163,48.7751,48.6283,48.6283,143550.0
2007-06-06 09:50:00,66.29,66.31,66.17,66.27,50400.0,48.6576,48.6723,48.5695,48.6429,50400.0
2007-06-06 09:55:00,66.27,66.39,66.05,66.19,88050.0,48.6429,48.731,48.4814,48.5842,88050.0
2007-06-06 10:00:00,66.15,66.2,66.11,66.14,27450.0,48.5548,48.5916,48.5255,48.5475,27450.0
2007-06-06 10:05:00,66.13,66.17,65.99,66.03,49350.0,48.5402,48.5695,48.4374,48.4668,49350.0
2007-06-06 10:10:00,65.99,66.0,65.83,65.86,36300.0,48.4374,48.4447,48.32,48.342,36300.0
2007-06-06 10:15:00,65.85,65.93,65.69,65.92,70050.0,48.3346,48.3934,48.2172,48.386,70050.0
2007-06-06 10:20:00,65.93,66.07,65.91,65.92,44550.0,48.3934,48.4961,48.3787,48.386,44550.0
2007-06-06 10:25:00,65.92,66.0,65.91,66.0,18450.0,48.386,48.4447,48.3787,48.4447,18450.0
2007-06-06 10:30:00,66.0,66.1,66.0,66.1,42000.0,48.4447,48.5181,48.4447,48.5181,42000.0
2007-06-06 10:35:00,66.1,66.1,65.81,66.0,34950.0,48.5181,48.5181,48.3053,48.4447,34950.0
2007-06-06 10:40:00,65.99,66.03,65.93,65.99,37200.0,48.4374,48.4668,48.3934,48.4374,37200.0
2007-06-06 10:45:00,65.99,66.05,65.95,66.01,25200.0,48.4374,48.4814,48.408,48.4521,25200.0
2007-06-06 10:50:00,66.03,66.03,65.93,66.0,23700.0,48.4668,48.4668,48.3934,48.4447,23700.0
2007-06-06 10:55:00,66.0,66.01,65.96,66.01,14400.0,48.4447,48.4521,48.4154,48.4521,14400.0
2007-06-06 11:00:00,66.0,66.15,65.99,66.15,22500.0,48.4447,48.5548,48.4374,48.5548,22500.0
2007-06-06 11:05:00,66.13,66.31,66.13,66.27,19800.0,48.5402,48.6723,48.5402,48.6429,19800.0
2007-06-06 11:10:00,66.27,66.33,66.25,66.33,11550.0,48.6429,48.687,48.6283,48.687,11550.0
2007-06-06 11:15:00,66.33,66.47,66.29,66.47,29550.0,48.687,48.7897,48.6576,48.7897,29550.0
2007-06-06 11:20:00,66.43,66.46,66.41,66.42,9000.0,48.7604,48.7824,48.7457,48.753,9000.0
2007-06-06 11:25:00,66.41,66.44,66.4,66.4,8850.0,48.7457,48.7677,48.7384,48.7384,8850.0
2007-06-06 11:30:00,66.4,66.41,66.37,66.4,16950.0,48.7384,48.7457,48.7163,48.7384,16950.0
2007-06-06 11:35:00,66.41,66.41,66.16,66.17,18150.0,48.7457,48.7457,48.5622,48.5695,18150.0
2007-06-06 11:40:00,66.16,66.17,66.03,66.07,18300.0,48.5622,48.5695,48.4668,48.4961,18300.0
2007-06-06 11:45:00,66.05,66.05,65.92,65.92,14550.0,48.4814,48.4814,48.386,48.386,14550.0
2007-06-06 11:50:00,65.92,66.0,65.92,65.98,8250.0,48.386,48.4447,48.386,48.4301,8250.0
2007-06-06 11:55:00,65.98,65.98,65.87,65.89,11550.0,48.4301,48.4301,48.3493,48.364,11550.0
2007-06-06 12:00:00,65.87,65.9,65.85,65.88,18750.0,48.3493,48.3713,48.3346,48.3567,18750.0
2007-06-06 12:05:00,65.89,65.98,65.89,65.98,29250.0,48.364,48.4301,48.364,48.4301,29250.0
2007-06-06 12:10:00,65.98,66.0,65.91,65.91,23850.0,48.4301,48.4447,48.3787,48.3787,23850.0
2007-06-06 12:15:00,65.91,66.01,65.89,66.01,19500.0,48.3787,48.4521,48.364,48.4521,19500.0
2007-06-06 12:20:00,66.01,66.05,65.99,66.0,23100.0,48.4521,48.4814,48.4374,48.4447,23100.0
2007-06-06 12:25:00,66.0,66.01,65.87,65.88,21750.0,48.4447,48.4521,48.3493,48.3567,21750.0
2007-06-06 12:30:00,65.87,65.91,65.84,65.91,11100.0,48.3493,48.3787,48.3273,48.3787,11100.0
2007-06-06 12:35:00,65.87,65.93,65.86,65.89,11850.0,48.3493,48.3934,48.342,48.364,11850.0
2007-06-06 12:40:00,65.88,65.89,65.83,65.86,10050.0,48.3567,48.364,48.32,48.342,10050.0
2007-06-06 12:45:00,65.85,65.89,65.84,65.85,10050.0,48.3346,48.364,48.3273,48.3346,10050.0
2007-06-06 12:50:00,65.85,65.91,65.85,65.87,12150.0,48.3346,48.3787,48.3346,48.3493,12150.0
2007-06-06 12:55:00,65.87,65.88,65.81,65.85,13350.0,48.3493,48.3567,48.3053,48.3346,13350.0
2007-06-06 13:00:00,65.85,65.91,65.85,65.89,11400.0,48.3346,48.3787,48.3346,48.364,11400.0
2007-06-06 13:05:00,65.89,65.93,65.85,65.9,11550.0,48.364,48.3934,48.3346,48.3713,11550.0
2007-06-06 13:10:00,65.9,65.91,65.89,65.9,8250.0,48.3713,48.3787,48.364,48.3713,8250.0
2007-06-06 13:15:00,65.91,65.97,65.91,65.95,9150.0,48.3787,48.4227,48.3787,48.408,9150.0
2007-06-06 13:20:00,65.95,65.98,65.94,65.96,13650.0,48.408,48.4301,48.4007,48.4154,13650.0
2007-06-06 13:25:00,65.98,66.05,65.97,66.05,11250.0,48.4301,48.4814,48.4227,48.4814,11250.0
2007-06-06 13:30:00,66.05,66.11,66.04,66.11,9000.0,48.4814,48.5255,48.4741,48.5255,9000.0
2007-06-06 13:35:00,66.11,66.13,66.09,66.11,19950.0,48.5255,48.5402,48.5108,48.5255,19950.0
2007-06-06 13:40:00,66.11,66.13,66.1,66.13,12150.0,48.5255,48.5402,48.5181,48.5402,12150.0
2007-06-06 13:45:00,66.15,66.19,66.13,66.17,13950.0,48.5548,48.5842,48.5402,48.5695,13950.0
2007-06-06 13:50:00,66.17,66.19,66.04,66.07,18150.0,48.5695,48.5842,48.4741,48.4961,18150.0
2007-06-06 13:55:00,66.05,66.06,66.01,66.05,11850.0,48.4814,48.4888,48.4521,48.4814,11850.0
2007-06-06 14:00:00,66.05,66.07,66.03,66.03,9150.0,48.4814,48.4961,48.4668,48.4668,9150.0
2007-06-06 14:05:00,66.03,66.05,66.02,66.02,8550.0,48.4668,48.4814,48.4594,48.4594,8550.0
2007-06-06 14:10:00,66.03,66.05,66.0,66.0,21000.0,48.4668,48.4814,48.4447,48.4447,21000.0
2007-06-06 14:15:00,66.0,66.01,65.99,65.99,12450.0,48.4447,48.4521,48.4374,48.4374,12450.0
2007-06-06 14:20:00,65.99,66.04,65.97,66.03,16650.0,48.4374,48.4741,48.4227,48.4668,16650.0
2007-06-06 14:25:00,66.04,66.13,66.04,66.09,16800.0,48.4741,48.5402,48.4741,48.5108,16800.0
2007-06-06 14:30:00,66.1,66.13,66.07,66.07,33600.0,48.5181,48.5402,48.4961,48.4961,33600.0
2007-06-06 14:35:00,66.09,66.09,66.01,66.09,18000.0,48.5108,48.5108,48.4521,48.5108,18000.0
2007-06-06 14:40:00,66.09,66.19,66.09,66.19,17400.0,48.5108,48.5842,48.5108,48.5842,17400.0
2007-06-06 14:45:00,66.2,66.2,66.14,66.14,21000.0,48.5916,48.5916,48.5475,48.5475,21000.0
2007-06-06 14:50:00,66.17,66.17,66.06,66.07,14550.0,48.5695,48.5695,48.4888,48.4961,14550.0
2007-06-06 14:55:00,66.07,66.11,66.06,66.1,16350.0,48.4961,48.5255,48.4888,48.5181,16350.0
2007-06-06 15:00:00,66.09,66.09,66.02,66.03,12450.0,48.5108,48.5108,48.4594,48.4668,12450.0
2007-06-06 15:05:00,66.03,66.12,66.03,66.11,18750.0,48.4668,48.5328,48.4668,48.5255,18750.0
2007-06-06 15:10:00,66.11,66.13,66.09,66.11,11550.0,48.5255,48.5402,48.5108,48.5255,11550.0
2007-06-06 15:15:00,66.1,66.2,66.1,66.2,22200.0,48.5181,48.5916,48.5181,48.5916,22200.0
2007-06-06 15:20:00,66.2,66.23,66.19,66.22,42450.0,48.5916,48.6136,48.5842,48.6062,42450.0
2007-06-06 15:25:00,66.23,66.23,66.15,66.15,32250.0,48.6136,48.6136,48.5548,48.5548,32250.0
2007-06-06 15:30:00,66.15,66.15,66.11,66.12,40200.0,48.5548,48.5548,48.5255,48.5328,40200.0
2007-06-06 15:35:00,66.13,66.18,66.07,66.13,74100.0,48.5402,48.5769,48.4961,48.5402,74100.0
2007-06-06 15:40:00,66.13,66.13,66.07,66.11,55200.0,48.5402,48.5402,48.4961,48.5255,55200.0
2007-06-06 15:45:00,66.11,66.13,66.01,66.01,44400.0,48.5255,48.5402,48.4521,48.4521,44400.0
2007-06-06 15:50:00,66.01,66.05,66.0,66.0,48600.0,48.4521,48.4814,48.4447,48.4447,48600.0
2007-06-06 15:55:00,66.0,66.03,65.97,66.0,40350.0,48.4447,48.4668,48.4227,48.4447,40350.0
2007-06-07 09:30:00,65.95,65.95,65.67,65.9,15900.0,48.408,48.408,48.2025,48.3713,15900.0
2007-06-07 09:35:00,65.9,65.95,65.73,65.77,46350.0,48.3713,48.408,48.2466,48.2759,46350.0
2007-06-07 09:40:00,65.77,65.86,65.57,65.81,137550.0,48.2759,48.342,48.1291,48.3053,137550.0
2007-06-07 09:45:00,65.83,65.89,65.71,65.74,27300.0,48.32,48.364,48.2319,48.2539,27300.0
2007-06-07 09:50:00,65.71,65.84,65.71,65.81,15450.0,48.2319,48.3273,48.2319,48.3053,15450.0
2007-06-07 09:55:00,65.81,65.89,65.77,65.89,64350.0,48.3053,48.364,48.2759,48.364,64350.0
2007-06-07 10:00:00,65.89,65.95,65.85,65.93,19050.0,48.364,48.408,48.3346,48.3934,19050.0
2007-06-07 10:05:00,65.9,65.93,65.68,65.68,20550.0,48.3713,48.3934,48.2099,48.2099,20550.0
2007-06-07 10:10:00,65.67,65.76,65.63,65.7,16050.0,48.2025,48.2686,48.1732,48.2245,16050.0
2007-06-07 10:15:00,65.68,65.68,65.56,65.57,17100.0,48.2099,48.2099,48.1218,48.1291,17100.0
2007-06-07 10:20:00,65.57,65.61,65.56,65.57,20550.0,48.1291,48.1585,48.1218,48.1291,20550.0
2007-06-07 10:25:00,65.59,65.59,65.53,65.56,17250.0,48.1438,48.1438,48.0998,48.1218,17250.0
2007-06-07 10:30:00,65.54,65.6,65.53,65.57,21450.0,48.1071,48.1511,48.0998,48.1291,21450.0
2007-06-07 10:35:00,65.57,65.59,65.43,65.46,22500.0,48.1291,48.1438,48.0264,48.0484,22500.0
2007-06-07 10:40:00,65.45,65.45,65.35,65.41,17550.0,48.041,48.041,47.9676,48.0117,17550.0
2007-06-07 10:45:00,65.44,65.53,65.43,65.5,7650.0,48.0337,48.0998,48.0264,48.0777,7650.0
2007-06-07 10:50:00,65.51,65.51,65.41,65.42,9750.0,48.0851,48.0851,48.0117,48.019,9750.0
2007-06-07 10:55:00,65.43,65.43,65.32,65.35,14100.0,48.0264,48.0264,47.9456,47.9676,14100.0
2007-06-07 11:00:00,65.36,65.39,65.18,65.24,26250.0,47.975,47.997,47.8429,47.8869,26250.0
2007-06-07 11:05:00,65.24,65.26,65.05,65.05,20250.0,47.8869,47.9016,47.7474,47.7474,20250.0
2007-06-07 11:10:00,65.05,65.07,64.89,64.96,60750.0,47.7474,47.7621,47.63,47.6814,60750.0
2007-06-07 11:15:00,64.97,64.97,64.75,64.88,66900.0,47.6887,47.6887,47.5272,47.6227,66900.0
2007-06-07 11:20:00,64.87,64.97,64.83,64.97,19500.0,47.6153,47.6887,47.586,47.6887,19500.0
2007-06-07 11:25:00,64.93,65.05,64.93,64.96,13200.0,47.6594,47.7474,47.6594,47.6814,13200.0
2007-06-07 11:30:00,64.96,65.02,64.96,64.97,16050.0,47.6814,47.7254,47.6814,47.6887,16050.0
2007-06-07 11:35:00,64.97,65.07,64.89,64.95,49500.0,47.6887,47.7621,47.63,47.674,49500.0
2007-06-07 11:40:00,64.92,65.01,64.91,64.99,12150.0,47.652,47.7181,47.6447,47.7034,12150.0
2007-06-07 11:45:00,65.01,65.04,64.97,65.03,20400.0,47.7181,47.7401,47.6887,47.7328,20400.0
2007-06-07 11:50:00,65.03,65.03,64.97,65.01,12900.0,47.7328,47.7328,47.6887,47.7181,12900.0
2007-06-07 11:55:00,65.0,65.04,64.97,64.99,17850.0,47.7107,47.7401,47.6887,47.7034,17850.0
2007-06-07 12:00:00,64.99,65.03,64.97,64.99,167700.0,47.7034,47.7328,47.6887,47.7034,167700.0
2007-06-07 12:05:00,65.0,65.01,64.92,64.93,14550.0,47.7107,47.7181,47.652,47.6594,14550.0
2007-06-07 12:10:00,64.94,65.01,64.94,64.99,16950.0,47.6667,47.7181,47.6667,47.7034,16950.0
2007-06-07 12:15:00,65.01,65.09,64.95,64.99,87300.0,47.7181,47.7768,47.674,47.7034,87300.0
2007-06-07 12:20:00,64.97,65.0,64.96,64.99,10500.0,47.6887,47.7107,47.6814,47.7034,10500.0
2007-06-07 12:25:00,64.99,65.01,64.96,64.98,12300.0,47.7034,47.7181,47.6814,47.6961,12300.0
2007-06-07 12:30:00,64.97,65.0,64.89,64.91,11550.0,47.6887,47.7107,47.63,47.6447,11550.0
2007-06-07 12:35:00,64.91,64.93,64.73,64.76,21600.0,47.6447,47.6594,47.5126,47.5346,21600.0
2007-06-07 12:40:00,64.77,64.87,64.77,64.78,14250.0,47.5419,47.6153,47.5419,47.5493,14250.0
2007-06-07 12:45:00,64.8,64.81,64.57,64.57,79500.0,47.5639,47.5713,47.3951,47.3951,79500.0
2007-06-07 12:50:00,64.56,64.7,64.47,64.63,41100.0,47.3878,47.4905,47.3217,47.4392,41100.0
2007-06-07 12:55:00,64.6,64.7,64.6,64.69,12450.0,47.4171,47.4905,47.4171,47.4832,12450.0
2007-06-07 13:00:00,64.69,64.7,64.62,64.63,9150.0,47.4832,47.4905,47.4318,47.4392,9150.0
2007-06-07 13:05:00,64.65,64.7,64.63,64.68,21150.0,47.4538,47.4905,47.4392,47.4759,21150.0
2007-06-07 13:10:00,64.67,64.67,64.6,64.65,16200.0,47.4685,47.4685,47.4171,47.4538,16200.0
2007-06-07 13:15:00,64.65,64.65,64.46,64.51,27150.0,47.4538,47.4538,47.3144,47.3511,27150.0
2007-06-07 13:20:00,64.54,64.64,64.5,64.64,22200.0,47.3731,47.4465,47.3437,47.4465,22200.0
2007-06-07 13:25:00,64.63,64.63,64.56,64.57,13650.0,47.4392,47.4392,47.3878,47.3951,13650.0
2007-06-07 13:30:00,64.59,64.59,64.31,64.33,79350.0,47.4098,47.4098,47.2043,47.2189,79350.0
2007-06-07 13:35:00,64.31,64.45,64.24,64.27,108300.0,47.2043,47.307,47.1529,47.1749,108300.0
2007-06-07 13:40:00,64.27,64.35,64.21,64.33,18750.0,47.1749,47.2336,47.1309,47.2189,18750.0
2007-06-07 13:45:00,64.31,64.33,64.17,64.24,49350.0,47.2043,47.2189,47.1015,47.1529,49350.0
2007-06-07 13:50:00,64.22,64.23,64.11,64.17,36600.0,47.1382,47.1455,47.0575,47.1015,36600.0
2007-06-07 13:55:00,64.15,64.23,64.05,64.17,54750.0,47.0868,47.1455,47.0134,47.1015,54750.0
2007-06-07 14:00:00,64.17,64.19,64.13,64.18,18150.0,47.1015,47.1162,47.0721,47.1088,18150.0
2007-06-07 14:05:00,64.18,64.31,64.13,64.22,36000.0,47.1088,47.2043,47.0721,47.1382,36000.0
2007-06-07 14:10:00,64.23,64.27,64.2,64.25,32100.0,47.1455,47.1749,47.1235,47.1602,32100.0
2007-06-07 14:15:00,64.25,64.27,64.14,64.25,31350.0,47.1602,47.1749,47.0795,47.1602,31350.0
2007-06-07 14:20:00,64.24,64.29,64.14,64.21,24000.0,47.1529,47.1896,47.0795,47.1309,24000.0
2007-06-07 14:25:00,64.21,64.35,64.21,64.25,28800.0,47.1309,47.2336,47.1309,47.1602,28800.0
2007-06-07 14:30:00,64.25,64.29,64.14,64.16,14100.0,47.1602,47.1896,47.0795,47.0942,14100.0
2007-06-07 14:35:00,64.15,64.23,64.05,64.21,56850.0,47.0868,47.1455,47.0134,47.1309,56850.0
2007-06-07 14:40:00,64.22,64.39,64.16,64.39,32550.0,47.1382,47.263,47.0942,47.263,32550.0
2007-06-07 14:45:00,64.4,64.49,64.37,64.41,39600.0,47.2703,47.3364,47.2483,47.2777,39600.0
2007-06-07 14:50:00,64.41,64.47,64.36,64.42,65850.0,47.2777,47.3217,47.241,47.285,65850.0
2007-06-07 14:55:00,64.42,64.45,64.36,64.4,28050.0,47.285,47.307,47.241,47.2703,28050.0
2007-06-07 15:00:00,64.43,64.43,64.32,64.41,48150.0,47.2924,47.2924,47.2116,47.2777,48150.0
2007-06-07 15:05:00,64.38,64.43,64.29,64.43,27450.0,47.2556,47.2924,47.1896,47.2924,27450.0
2007-06-07 15:10:00,64.42,64.49,64.4,64.49,26850.0,47.285,47.3364,47.2703,47.3364,26850.0
2007-06-07 15:15:00,64.48,64.51,64.35,64.4,37800.0,47.3291,47.3511,47.2336,47.2703,37800.0
2007-06-07 15:20:00,64.41,64.5,64.36,64.39,23550.0,47.2777,47.3437,47.241,47.263,23550.0
2007-06-07 15:25:00,64.39,64.44,64.34,64.37,23250.0,47.263,47.2997,47.2263,47.2483,23250.0
2007-06-07 15:30:00,64.4,64.47,64.35,64.37,52350.0,47.2703,47.3217,47.2336,47.2483,52350.0
2007-06-07 15:35:00,64.39,64.42,64.29,64.29,18300.0,47.263,47.285,47.1896,47.1896,18300.0
2007-06-07 15:40:00,64.31,64.31,64.16,64.22,35850.0,47.2043,47.2043,47.0942,47.1382,35850.0
2007-06-07 15:45:00,64.21,64.23,63.88,63.97,120750.0,47.1309,47.1455,46.8886,46.9547,120750.0
2007-06-07 15:50:00,63.97,64.09,63.95,64.0,129000.0,46.9547,47.0428,46.94,46.9767,129000.0
2007-06-07 15:55:00,63.99,64.11,63.99,64.0,111300.0,46.9694,47.0575,46.9694,46.9767,111300.0
2007-06-08 09:30:00,63.91,64.23,63.91,63.98,32100.0,46.9107,47.1455,46.9107,46.962,32100.0
2007-06-08 09:35:00,64.0,64.02,63.93,63.93,38400.0,46.9767,46.9914,46.9253,46.9253,38400.0
2007-06-08 09:40:00,63.93,63.97,63.8,63.88,35100.0,46.9253,46.9547,46.8299,46.8886,35100.0
2007-06-08 09:45:00,63.89,64.01,63.83,63.93,26250.0,46.896,46.9841,46.8519,46.9253,26250.0
2007-06-08 09:50:00,63.99,64.13,63.93,64.07,17850.0,46.9694,47.0721,46.9253,47.0281,17850.0
2007-06-08 09:55:00,64.06,64.15,64.03,64.11,13200.0,47.0208,47.0868,46.9987,47.0575,13200.0
2007-06-08 10:00:00,64.13,64.14,63.98,64.07,19650.0,47.0721,47.0795,46.962,47.0281,19650.0
2007-06-08 10:05:00,64.08,64.12,64.01,64.01,33000.0,47.0354,47.0648,46.9841,46.9841,33000.0
2007-06-08 10:10:00,64.01,64.1,63.99,64.08,32550.0,46.9841,47.0501,46.9694,47.0354,32550.0
2007-06-08 10:15:00,64.09,64.1,63.95,64.02,14700.0,47.0428,47.0501,46.94,46.9914,14700.0
2007-06-08 10:20:00,64.02,64.08,63.97,64.07,16200.0,46.9914,47.0354,46.9547,47.0281,16200.0
2007-06-08 10:25:00,64.09,64.19,64.05,64.07,20250.0,47.0428,47.1162,47.0134,47.0281,20250.0
2007-06-08 10:30:00,64.1,64.1,63.89,63.91,14100.0,47.0501,47.0501,46.896,46.9107,14100.0
2007-06-08 10:35:00,63.89,64.05,63.87,64.04,12000.0,46.896,47.0134,46.8813,47.0061,12000.0
2007-06-08 10:40:00,64.05,64.17,64.04,64.15,28950.0,47.0134,47.1015,47.0061,47.0868,28950.0
2007-06-08 10:45:00,64.13,64.19,64.08,64.13,26250.0,47.0721,47.1162,47.0354,47.0721,26250.0
2007-06-08 10:50:00,64.15,64.19,64.07,64.16,13200.0,47.0868,47.1162,47.0281,47.0942,13200.0
2007-06-08 10:55:00,64.13,64.14,63.97,63.97,10050.0,47.0721,47.0795,46.9547,46.9547,10050.0
2007-06-08 11:00:00,63.97,63.99,63.9,63.9,13650.0,46.9547,46.9694,46.9033,46.9033,13650.0
2007-06-08 11:05:00,63.93,64.02,63.91,64.0,12150.0,46.9253,46.9914,46.9107,46.9767,12150.0
2007-06-08 11:10:00,64.01,64.03,63.89,63.89,11700.0,46.9841,46.9987,46.896,46.896,11700.0
2007-06-08 11:15:00,63.9,64.05,63.89,64.05,6600.0,46.9033,47.0134,46.896,47.0134,6600.0
2007-06-08 11:20:00,64.04,64.15,64.04,64.14,11550.0,47.0061,47.0868,47.0061,47.0795,11550.0
2007-06-08 11:25:00,64.13,64.15,64.1,64.12,8400.0,47.0721,47.0868,47.0501,47.0648,8400.0
2007-06-08 11:30:00,64.12,64.15,64.03,64.05,11850.0,47.0648,47.0868,46.9987,47.0134,11850.0
2007-06-08 11:35:00,64.05,64.09,64.05,64.07,14250.0,47.0134,47.0428,47.0134,47.0281,14250.0
2007-06-08 11:40:00,64.07,64.09,63.97,64.06,9300.0,47.0281,47.0428,46.9547,47.0208,9300.0
2007-06-08 11:45:00,64.09,64.09,64.07,64.08,4500.0,47.0428,47.0428,47.0281,47.0354,4500.0
2007-06-08 11:50:00,64.08,64.17,64.08,64.13,6300.0,47.0354,47.1015,47.0354,47.0721,6300.0
2007-06-08 11:55:00,64.13,64.15,64.05,64.11,5400.0,47.0721,47.0868,47.0134,47.0575,5400.0
2007-06-08 12:00:00,64.09,64.09,64.06,64.09,4050.0,47.0428,47.0428,47.0208,47.0428,4050.0
2007-06-08 12:05:00,64.09,64.11,64.01,64.01,10800.0,47.0428,47.0575,46.9841,46.9841,10800.0
2007-06-08 12:10:00,64.03,64.05,64.0,64.05,7050.0,46.9987,47.0134,46.9767,47.0134,7050.0
2007-06-08 12:15:00,64.05,64.06,63.97,64.03,8700.0,47.0134,47.0208,46.9547,46.9987,8700.0
2007-06-08 12:20:00,64.04,64.07,64.02,64.05,6600.0,47.0061,47.0281,46.9914,47.0134,6600.0
2007-06-08 12:25:00,64.04,64.09,64.04,64.04,8400.0,47.0061,47.0428,47.0061,47.0061,8400.0
2007-06-08 12:30:00,64.03,64.03,64.0,64.02,6900.0,46.9987,46.9987,46.9767,46.9914,6900.0
2007-06-08 12:35:00,64.0,64.04,63.97,64.04,6450.0,46.9767,47.0061,46.9547,47.0061,6450.0
2007-06-08 12:40:00,64.03,64.03,63.97,63.97,3000.0,46.9987,46.9987,46.9547,46.9547,3000.0
2007-06-08 12:45:00,63.98,64.01,63.94,64.01,12450.0,46.962,46.9841,46.9327,46.9841,12450.0
2007-06-08 12:50:00,64.01,64.03,63.99,64.0,8850.0,46.9841,46.9987,46.9694,46.9767,8850.0
2007-06-08 12:55:00,64.01,64.07,64.0,64.03,8100.0,46.9841,47.0281,46.9767,46.9987,8100.0
2007-06-08 13:00:00,64.03,64.05,64.0,64.0,5700.0,46.9987,47.0134,46.9767,46.9767,5700.0
2007-06-08 13:05:00,64.01,64.03,63.99,64.01,5250.0,46.9841,46.9987,46.9694,46.9841,5250.0
2007-06-08 13:10:00,64.0,64.03,63.99,63.99,2850.0,46.9767,46.9987,46.9694,46.9694,2850.0
2007-06-08 13:15:00,64.0,64.04,64.0,64.04,4200.0,46.9767,47.0061,46.9767,47.0061,4200.0
2007-06-08 13:20:00,64.03,64.08,64.0,64.08,8100.0,46.9987,47.0354,46.9767,47.0354,8100.0
2007-06-08 13:25:00,64.1,64.2,64.1,64.18,12450.0,47.0501,47.1235,47.0501,47.1088,12450.0
2007-06-08 13:30:00,64.17,64.23,64.14,64.14,15750.0,47.1015,47.1455,47.0795,47.0795,15750.0
2007-06-08 13:35:00,64.17,64.21,64.08,64.19,35550.0,47.1015,47.1309,47.0354,47.1162,35550.0
2007-06-08 13:40:00,64.19,64.37,64.19,64.36,15900.0,47.1162,47.2483,47.1162,47.241,15900.0
2007-06-08 13:45:00,64.36,64.36,64.23,64.29,19200.0,47.241,47.241,47.1455,47.1896,19200.0
2007-06-08 13:50:00,64.29,64.33,64.27,64.27,7800.0,47.1896,47.2189,47.1749,47.1749,7800.0
2007-06-08 13:55:00,64.3,64.3,64.21,64.23,6000.0,47.1969,47.1969,47.1309,47.1455,6000.0
2007-06-08 14:00:00,64.23,64.35,64.23,64.35,16200.0,47.1455,47.2336,47.1455,47.2336,16200.0
2007-06-08 14:05:00,64.33,64.43,64.33,64.43,18300.0,47.2189,47.2924,47.2189,47.2924,18300.0
2007-06-08 14:10:00,64.43,64.46,64.33,64.37,30300.0,47.2924,47.3144,47.2189,47.2483,30300.0
2007-06-08 14:15:00,64.35,64.41,64.34,64.36,6600.0,47.2336,47.2777,47.2263,47.241,6600.0
2007-06-08 14:20:00,64.36,64.45,64.36,64.41,16650.0,47.241,47.307,47.241,47.2777,16650.0
2007-06-08 14:25:00,64.43,64.49,64.32,64.35,28800.0,47.2924,47.3364,47.2116,47.2336,28800.0
2007-06-08 14:30:00,64.33,64.34,64.31,64.33,6300.0,47.2189,47.2263,47.2043,47.2189,6300.0
2007-06-08 14:35:00,64.35,64.45,64.35,64.43,15900.0,47.2336,47.307,47.2336,47.2924,15900.0
2007-06-08 14:40:00,64.4,64.42,64.33,64.35,11400.0,47.2703,47.285,47.2189,47.2336,11400.0
2007-06-08 14:45:00,64.33,64.37,64.3,64.32,15900.0,47.2189,47.2483,47.1969,47.2116,15900.0
2007-06-08 14:50:00,64.35,64.41,64.31,64.33,15600.0,47.2336,47.2777,47.2043,47.2189,15600.0
2007-06-08 14:55:00,64.32,64.43,64.32,64.35,31200.0,47.2116,47.2924,47.2116,47.2336,31200.0
2007-06-08 15:00:00,64.37,64.46,64.34,64.43,55650.0,47.2483,47.3144,47.2263,47.2924,55650.0
2007-06-08 15:05:00,64.43,64.53,64.42,64.46,19050.0,47.2924,47.3658,47.285,47.3144,19050.0
2007-06-08 15:10:00,64.47,64.62,64.46,64.62,21150.0,47.3217,47.4318,47.3144,47.4318,21150.0
2007-06-08 15:15:00,64.61,64.61,64.51,64.56,20250.0,47.4245,47.4245,47.3511,47.3878,20250.0
2007-06-08 15:20:00,64.57,64.59,64.49,64.59,20550.0,47.3951,47.4098,47.3364,47.4098,20550.0
2007-06-08 15:25:00,64.59,64.59,64.51,64.51,9900.0,47.4098,47.4098,47.3511,47.3511,9900.0
2007-06-08 15:30:00,64.52,64.59,64.52,64.59,11400.0,47.3584,47.4098,47.3584,47.4098,11400.0
2007-06-08 15:35:00,64.59,64.68,64.57,64.67,19500.0,47.4098,47.4759,47.3951,47.4685,19500.0
2007-06-08 15:40:00,64.67,64.78,64.65,64.75,26700.0,47.4685,47.5493,47.4538,47.5272,26700.0
2007-06-08 15:45:00,64.74,64.77,64.73,64.75,13500.0,47.5199,47.5419,47.5126,47.5272,13500.0
2007-06-08 15:50:00,64.75,64.79,64.72,64.77,13500.0,47.5272,47.5566,47.5052,47.5419,13500.0
2007-06-08 15:55:00,64.77,64.83,64.76,64.77,20550.0,47.5419,47.586,47.5346,47.5419,20550.0
2007-06-11 09:30:00,64.84,64.84,64.84,64.84,0.0,47.5933,47.5933,47.5933,47.5933,0.0
2007-06-11 09:35:00,64.64,64.74,64.41,64.74,16500.0,47.4465,47.5199,47.2777,47.5199,16500.0
2007-06-11 09:40:00,64.75,64.96,64.75,64.92,12450.0,47.5272,47.6814,47.5272,47.652,12450.0
2007-06-11 09:45:00,64.95,65.08,64.93,65.0,28050.0,47.674,47.7695,47.6594,47.7107,28050.0
2007-06-11 09:50:00,64.98,65.03,64.91,64.94,13050.0,47.6961,47.7328,47.6447,47.6667,13050.0
2007-06-11 09:55:00,64.94,65.01,64.9,64.99,12300.0,47.6667,47.7181,47.6373,47.7034,12300.0
2007-06-11 10:00:00,64.98,65.05,64.93,65.04,16050.0,47.6961,47.7474,47.6594,47.7401,16050.0
2007-06-11 10:05:00,65.02,65.09,65.02,65.05,20850.0,47.7254,47.7768,47.7254,47.7474,20850.0
2007-06-11 10:10:00,65.04,65.09,64.89,64.92,44700.0,47.7401,47.7768,47.63,47.652,44700.0
2007-06-11 10:15:00,64.92,64.92,64.73,64.76,19650.0,47.652,47.652,47.5126,47.5346,19650.0
2007-06-11 10:20:00,64.76,64.79,64.71,64.71,19800.0,47.5346,47.5566,47.4979,47.4979,19800.0
2007-06-11 10:25:00,64.71,64.79,64.7,64.79,6150.0,47.4979,47.5566,47.4905,47.5566,6150.0
2007-06-11 10:30:00,64.75,64.76,64.71,64.71,6300.0,47.5272,47.5346,47.4979,47.4979,6300.0
2007-06-11 10:35:00,64.76,64.82,64.75,64.81,4200.0,47.5346,47.5786,47.5272,47.5713,4200.0
2007-06-11 10:40:00,64.82,64.96,64.82,64.95,9750.0,47.5786,47.6814,47.5786,47.674,9750.0
2007-06-11 10:45:00,64.93,65.0,64.87,64.97,9750.0,47.6594,47.7107,47.6153,47.6887,9750.0
2007-06-11 10:50:00,65.0,65.11,64.99,65.09,8100.0,47.7107,47.7915,47.7034,47.7768,8100.0
2007-06-11 10:55:00,65.11,65.13,65.1,65.13,4500.0,47.7915,47.8062,47.7841,47.8062,4500.0
2007-06-11 11:00:00,65.13,65.13,65.1,65.12,4950.0,47.8062,47.8062,47.7841,47.7988,4950.0
2007-06-11 11:05:00,65.13,65.22,65.12,65.21,12600.0,47.8062,47.8722,47.7988,47.8649,12600.0
2007-06-11 11:10:00,65.19,65.19,65.11,65.12,11700.0,47.8502,47.8502,47.7915,47.7988,11700.0
2007-06-11 11:15:00,65.13,65.13,65.05,65.06,5400.0,47.8062,47.8062,47.7474,47.7548,5400.0
2007-06-11 11:20:00,65.05,65.07,65.05,65.07,3750.0,47.7474,47.7621,47.7474,47.7621,3750.0
2007-06-11 11:25:00,65.07,65.22,65.07,65.18,9000.0,47.7621,47.8722,47.7621,47.8429,9000.0
2007-06-11 11:30:00,65.16,65.23,65.11,65.2,8550.0,47.8282,47.8796,47.7915,47.8575,8550.0
2007-06-11 11:35:00,65.18,65.21,65.15,65.21,3750.0,47.8429,47.8649,47.8208,47.8649,3750.0
2007-06-11 11:40:00,65.21,65.29,65.21,65.27,11250.0,47.8649,47.9236,47.8649,47.9089,11250.0
2007-06-11 11:45:00,65.27,65.3,65.25,65.29,9600.0,47.9089,47.9309,47.8942,47.9236,9600.0
2007-06-11 11:50:00,65.28,65.3,65.27,65.28,8700.0,47.9163,47.9309,47.9089,47.9163,8700.0
2007-06-11 11:55:00,65.29,65.29,65.22,65.27,7050.0,47.9236,47.9236,47.8722,47.9089,7050.0
2007-06-11 12:00:00,65.27,65.29,65.27,65.27,2850.0,47.9089,47.9236,47.9089,47.9089,2850.0
2007-06-11 12:05:00,65.27,65.27,65.21,65.27,7200.0,47.9089,47.9089,47.8649,47.9089,7200.0
2007-06-11 12:10:00,65.25,65.27,65.24,65.27,2250.0,47.8942,47.9089,47.8869,47.9089,2250.0
2007-06-11 12:15:00,65.27,65.27,65.21,65.21,6000.0,47.9089,47.9089,47.8649,47.8649,6000.0
2007-06-11 12:20:00,65.21,65.23,65.2,65.21,2700.0,47.8649,47.8796,47.8575,47.8649,2700.0
2007-06-11 12:25:00,65.22,65.28,65.22,65.27,4950.0,47.8722,47.9163,47.8722,47.9089,4950.0
2007-06-11 12:30:00,65.26,65.29,65.26,65.29,3150.0,47.9016,47.9236,47.9016,47.9236,3150.0
2007-06-11 12:35:00,65.29,65.29,65.28,65.28,4950.0,47.9236,47.9236,47.9163,47.9163,4950.0
2007-06-11 12:40:00,65.29,65.29,65.26,65.26,7500.0,47.9236,47.9236,47.9016,47.9016,7500.0
2007-06-11 12:45:00,65.25,65.29,65.24,65.27,12000.0,47.8942,47.9236,47.8869,47.9089,12000.0
2007-06-11 12:50:00,65.29,65.33,65.29,65.33,13200.0,47.9236,47.953,47.9236,47.953,13200.0
2007-06-11 12:55:00,65.33,65.33,65.32,65.33,17700.0,47.953,47.953,47.9456,47.953,17700.0
2007-06-11 13:00:00,65.32,65.33,65.32,65.32,5400.0,47.9456,47.953,47.9456,47.9456,5400.0
2007-06-11 13:05:00,65.33,65.33,65.32,65.33,19950.0,47.953,47.953,47.9456,47.953,19950.0
2007-06-11 13:10:00,65.35,65.36,65.33,65.35,16650.0,47.9676,47.975,47.953,47.9676,16650.0
2007-06-11 13:15:00,65.35,65.4,65.34,65.39,14700.0,47.9676,48.0043,47.9603,47.997,14700.0
2007-06-11 13:20:00,65.39,65.4,65.37,65.38,7950.0,47.997,48.0043,47.9823,47.9897,7950.0
2007-06-11 13:25:00,65.37,65.37,65.31,65.36,7200.0,47.9823,47.9823,47.9383,47.975,7200.0
2007-06-11 13:30:00,65.36,65.37,65.35,65.37,5250.0,47.975,47.9823,47.9676,47.9823,5250.0
2007-06-11 13:35:00,65.37,65.41,65.37,65.4,4950.0,47.9823,48.0117,47.9823,48.0043,4950.0
2007-06-11 13:40:00,65.4,65.4,65.35,65.39,12000.0,48.0043,48.0043,47.9676,47.997,12000.0
2007-06-11 13:45:00,65.39,65.4,65.37,65.39,8250.0,47.997,48.0043,47.9823,47.997,8250.0
2007-06-11 13:50:00,65.38,65.39,65.36,65.36,10050.0,47.9897,47.997,47.975,47.975,10050.0
2007-06-11 13:55:00,65.36,65.39,65.36,65.37,7200.0,47.975,47.997,47.975,47.9823,7200.0
2007-06-11 14:00:00,65.37,65.41,65.36,65.4,7200.0,47.9823,48.0117,47.975,48.0043,7200.0
2007-06-11 14:05:00,65.39,65.4,65.38,65.39,21600.0,47.997,48.0043,47.9897,47.997,21600.0
2007-06-11 14:10:00,65.39,65.45,65.29,65.29,16650.0,47.997,48.041,47.9236,47.9236,16650.0
2007-06-11 14:15:00,65.29,65.37,65.27,65.37,8550.0,47.9236,47.9823,47.9089,47.9823,8550.0
2007-06-11 14:20:00,65.36,65.41,65.36,65.41,6300.0,47.975,48.0117,47.975,48.0117,6300.0
2007-06-11 14:25:00,65.41,65.46,65.4,65.42,12300.0,48.0117,48.0484,48.0043,48.019,12300.0
2007-06-11 14:30:00,65.43,65.43,65.39,65.39,10500.0,48.0264,48.0264,47.997,47.997,10500.0
2007-06-11 14:35:00,65.4,65.42,65.39,65.41,6900.0,48.0043,48.019,47.997,48.0117,6900.0
2007-06-11 14:40:00,65.41,65.41,65.33,65.35,14100.0,48.0117,48.0117,47.953,47.9676,14100.0
2007-06-11 14:45:00,65.35,65.39,65.32,65.34,6300.0,47.9676,47.997,47.9456,47.9603,6300.0
2007-06-11 14:50:00,65.34,65.45,65.34,65.41,9900.0,47.9603,48.041,47.9603,48.0117,9900.0
2007-06-11 14:55:00,65.42,65.45,65.42,65.44,5850.0,48.019,48.041,48.019,48.0337,5850.0
2007-06-11 15:00:00,65.43,65.43,65.31,65.35,16200.0,48.0264,48.0264,47.9383,47.9676,16200.0
2007-06-11 15:05:00,65.35,65.46,65.35,65.42,10800.0,47.9676,48.0484,47.9676,48.019,10800.0
2007-06-11 15:10:00,65.43,65.47,65.43,65.44,16050.0,48.0264,48.0557,48.0264,48.0337,16050.0
2007-06-11 15:15:00,65.43,65.48,65.43,65.48,27900.0,48.0264,48.0631,48.0264,48.0631,27900.0
2007-06-11 15:20:00,65.49,65.53,65.47,65.47,19350.0,48.0704,48.0998,48.0557,48.0557,19350.0
2007-06-11 15:25:00,65.47,65.49,65.44,65.46,14250.0,48.0557,48.0704,48.0337,48.0484,14250.0
2007-06-11 15:30:00,65.47,65.48,65.35,65.37,20850.0,48.0557,48.0631,47.9676,47.9823,20850.0
2007-06-11 15:35:00,65.35,65.35,65.29,65.3,19200.0,47.9676,47.9676,47.9236,47.9309,19200.0
2007-06-11 15:40:00,65.31,65.31,65.25,65.25,17700.0,47.9383,47.9383,47.8942,47.8942,17700.0
2007-06-11 15:45:00,65.24,65.3,65.22,65.25,20250.0,47.8869,47.9309,47.8722,47.8942,20250.0
2007-06-11 15:50:00,65.25,65.25,65.12,65.13,48750.0,47.8942,47.8942,47.7988,47.8062,48750.0
2007-06-11 15:55:00,65.13,65.34,65.13,65.25,164100.0,47.8062,47.9603,47.8062,47.8942,164100.0
2007-06-12 09:35:00,64.89,65.0,64.87,64.87,30150.0,47.63,47.7107,47.6153,47.6153,30150.0
2007-06-12 09:40:00,64.87,64.89,64.73,64.77,24600.0,47.6153,47.63,47.5126,47.5419,24600.0
2007-06-12 09:45:00,64.78,64.99,64.78,64.93,12600.0,47.5493,47.7034,47.5493,47.6594,12600.0
2007-06-12 09:50:00,64.94,64.95,64.81,64.81,10200.0,47.6667,47.674,47.5713,47.5713,10200.0
2007-06-12 09:55:00,64.78,64.81,64.72,64.76,12000.0,47.5493,47.5713,47.5052,47.5346,12000.0
2007-06-12 10:00:00,64.76,64.77,64.73,64.73,11700.0,47.5346,47.5419,47.5126,47.5126,11700.0
2007-06-12 10:05:00,64.72,64.77,64.69,64.72,7950.0,47.5052,47.5419,47.4832,47.5052,7950.0
2007-06-12 10:10:00,64.72,64.73,64.58,64.58,12750.0,47.5052,47.5126,47.4025,47.4025,12750.0
2007-06-12 10:15:00,64.59,64.59,64.49,64.5,13350.0,47.4098,47.4098,47.3364,47.3437,13350.0
2007-06-12 10:20:00,64.48,64.51,64.34,64.39,25800.0,47.3291,47.3511,47.2263,47.263,25800.0
2007-06-12 10:25:00,64.37,64.49,64.37,64.41,9000.0,47.2483,47.3364,47.2483,47.2777,9000.0
2007-06-12 10:30:00,64.41,64.55,64.41,64.53,8550.0,47.2777,47.3804,47.2777,47.3658,8550.0
2007-06-12 10:35:00,64.55,64.71,64.52,64.71,7050.0,47.3804,47.4979,47.3584,47.4979,7050.0
2007-06-12 10:40:00,64.71,64.71,64.64,64.69,11250.0,47.4979,47.4979,47.4465,47.4832,11250.0
2007-06-12 10:45:00,64.69,64.83,64.69,64.83,16500.0,47.4832,47.586,47.4832,47.586,16500.0
2007-06-12 10:50:00,64.84,64.85,64.8,64.8,13050.0,47.5933,47.6006,47.5639,47.5639,13050.0
2007-06-12 10:55:00,64.8,64.83,64.79,64.82,4350.0,47.5639,47.586,47.5566,47.5786,4350.0
2007-06-12 11:00:00,64.81,64.81,64.66,64.66,12300.0,47.5713,47.5713,47.4612,47.4612,12300.0
2007-06-12 11:05:00,64.68,64.68,64.6,64.63,10050.0,47.4759,47.4759,47.4171,47.4392,10050.0
2007-06-12 11:10:00,64.63,64.72,64.63,64.72,5250.0,47.4392,47.5052,47.4392,47.5052,5250.0
2007-06-12 11:15:00,64.71,64.87,64.71,64.86,26400.0,47.4979,47.6153,47.4979,47.608,26400.0
2007-06-12 11:20:00,64.85,64.87,64.83,64.87,5400.0,47.6006,47.6153,47.586,47.6153,5400.0
2007-06-12 11:25:00,64.87,64.91,64.85,64.86,5100.0,47.6153,47.6447,47.6006,47.608,5100.0
2007-06-12 11:30:00,64.89,64.92,64.86,64.92,8550.0,47.63,47.652,47.608,47.652,8550.0
2007-06-12 11:35:00,64.89,64.97,64.89,64.97,17850.0,47.63,47.6887,47.63,47.6887,17850.0
2007-06-12 11:40:00,64.97,65.04,64.97,64.97,15900.0,47.6887,47.7401,47.6887,47.6887,15900.0
2007-06-12 11:45:00,64.99,65.02,64.95,64.95,11100.0,47.7034,47.7254,47.674,47.674,11100.0
2007-06-12 11:50:00,64.95,64.95,64.89,64.93,6450.0,47.674,47.674,47.63,47.6594,6450.0
2007-06-12 11:55:00,64.94,65.01,64.93,64.99,13350.0,47.6667,47.7181,47.6594,47.7034,13350.0
2007-06-12 12:00:00,64.99,65.03,64.97,65.0,28050.0,47.7034,47.7328,47.6887,47.7107,28050.0
2007-06-12 12:05:00,65.0,65.09,65.0,65.06,15900.0,47.7107,47.7768,47.7107,47.7548,15900.0
2007-06-12 12:10:00,65.07,65.1,65.05,65.05,16800.0,47.7621,47.7841,47.7474,47.7474,16800.0
2007-06-12 12:15:00,65.06,65.09,65.04,65.07,10200.0,47.7548,47.7768,47.7401,47.7621,10200.0
2007-06-12 12:20:00,65.09,65.09,65.05,65.06,3750.0,47.7768,47.7768,47.7474,47.7548,3750.0
2007-06-12 12:25:00,65.05,65.09,65.05,65.06,3000.0,47.7474,47.7768,47.7474,47.7548,3000.0
2007-06-12 12:30:00,65.06,65.07,65.04,65.04,6900.0,47.7548,47.7621,47.7401,47.7401,6900.0
2007-06-12 12:35:00,65.03,65.08,65.03,65.06,6600.0,47.7328,47.7695,47.7328,47.7548,6600.0
2007-06-12 12:40:00,65.07,65.07,65.05,65.07,4650.0,47.7621,47.7621,47.7474,47.7621,4650.0
2007-06-12 12:45:00,65.07,65.13,65.06,65.11,6900.0,47.7621,47.8062,47.7548,47.7915,6900.0
2007-06-12 12:50:00,65.11,65.13,65.11,65.12,7500.0,47.7915,47.8062,47.7915,47.7988,7500.0
2007-06-12 12:55:00,65.12,65.17,65.12,65.15,15600.0,47.7988,47.8355,47.7988,47.8208,15600.0
2007-06-12 13:00:00,65.14,65.14,65.03,65.09,9150.0,47.8135,47.8135,47.7328,47.7768,9150.0
2007-06-12 13:05:00,65.1,65.13,65.07,65.12,4050.0,47.7841,47.8062,47.7621,47.7988,4050.0
2007-06-12 13:10:00,65.13,65.15,65.1,65.13,5250.0,47.8062,47.8208,47.7841,47.8062,5250.0
2007-06-12 13:15:00,65.13,65.3,65.13,65.25,43950.0,47.8062,47.9309,47.8062,47.8942,43950.0
2007-06-12 13:20:00,65.23,65.32,65.23,65.25,27150.0,47.8796,47.9456,47.8796,47.8942,27150.0
2007-06-12 13:25:00,65.26,65.29,65.23,65.27,15450.0,47.9016,47.9236,47.8796,47.9089,15450.0
2007-06-12 13:30:00,65.27,65.33,65.24,65.33,14250.0,47.9089,47.953,47.8869,47.953,14250.0
2007-06-12 13:35:00,65.33,65.39,65.29,65.39,47250.0,47.953,47.997,47.9236,47.997,47250.0
2007-06-12 13:40:00,65.39,65.39,65.32,65.38,16800.0,47.997,47.997,47.9456,47.9897,16800.0
2007-06-12 13:45:00,65.39,65.46,65.37,65.38,47100.0,47.997,48.0484,47.9823,47.9897,47100.0
2007-06-12 13:50:00,65.39,65.47,65.38,65.45,9750.0,47.997,48.0557,47.9897,48.041,9750.0
2007-06-12 13:55:00,65.45,65.48,65.45,65.47,8100.0,48.041,48.0631,48.041,48.0557,8100.0
2007-06-12 14:00:00,65.47,65.57,65.45,65.57,28800.0,48.0557,48.1291,48.041,48.1291,28800.0
2007-06-12 14:05:00,65.57,65.58,65.48,65.51,24600.0,48.1291,48.1365,48.0631,48.0851,24600.0
2007-06-12 14:10:00,65.53,65.58,65.52,65.58,12000.0,48.0998,48.1365,48.0924,48.1365,12000.0
2007-06-12 14:15:00,65.58,65.58,65.5,65.53,16950.0,48.1365,48.1365,48.0777,48.0998,16950.0
2007-06-12 14:20:00,65.51,65.52,65.43,65.51,15450.0,48.0851,48.0924,48.0264,48.0851,15450.0
2007-06-12 14:25:00,65.51,65.53,65.45,65.49,14850.0,48.0851,48.0998,48.041,48.0704,14850.0
2007-06-12 14:30:00,65.46,65.56,65.45,65.49,11550.0,48.0484,48.1218,48.041,48.0704,11550.0
2007-06-12 14:35:00,65.49,65.57,65.39,65.4,15750.0,48.0704,48.1291,47.997,48.0043,15750.0
2007-06-12 14:40:00,65.41,65.43,65.31,65.33,23700.0,48.0117,48.0264,47.9383,47.953,23700.0
2007-06-12 14:45:00,65.31,65.37,65.16,65.2,23250.0,47.9383,47.9823,47.8282,47.8575,23250.0
2007-06-12 14:50:00,65.19,65.35,65.19,65.35,14700.0,47.8502,47.9676,47.8502,47.9676,14700.0
2007-06-12 14:55:00,65.35,65.35,65.25,65.35,15600.0,47.9676,47.9676,47.8942,47.9676,15600.0
2007-06-12 15:00:00,65.35,65.42,65.22,65.23,20550.0,47.9676,48.019,47.8722,47.8796,20550.0
2007-06-12 15:05:00,65.22,65.22,65.07,65.12,30750.0,47.8722,47.8722,47.7621,47.7988,30750.0
2007-06-12 15:10:00,65.12,65.19,65.0,65.02,32850.0,47.7988,47.8502,47.7107,47.7254,32850.0
2007-06-12 15:15:00,65.02,65.13,64.95,65.1,28200.0,47.7254,47.8062,47.674,47.7841,28200.0
2007-06-12 15:20:00,65.11,65.22,65.01,65.17,29550.0,47.7915,47.8722,47.7181,47.8355,29550.0
2007-06-12 15:25:00,65.15,65.19,65.07,65.15,22650.0,47.8208,47.8502,47.7621,47.8208,22650.0
2007-06-12 15:30:00,65.13,65.21,65.08,65.12,21450.0,47.8062,47.8649,47.7695,47.7988,21450.0
2007-06-12 15:35:00,65.08,65.13,64.97,65.02,31050.0,47.7695,47.8062,47.6887,47.7254,31050.0
2007-06-12 15:40:00,65.02,65.02,64.93,64.99,28200.0,47.7254,47.7254,47.6594,47.7034,28200.0
2007-06-12 15:45:00,64.99,65.1,64.99,65.05,57300.0,47.7034,47.7841,47.7034,47.7474,57300.0
2007-06-12 15:50:00,65.05,65.11,65.01,65.03,41100.0,47.7474,47.7915,47.7181,47.7328,41100.0
2007-06-12 15:55:00,65.03,65.18,65.03,65.17,100950.0,47.7328,47.8429,47.7328,47.8355,100950.0
2007-06-13 09:30:00,65.38,65.53,65.38,65.41,14100.0,47.9897,48.0998,47.9897,48.0117,14100.0
2007-06-13 09:35:00,65.41,65.53,65.29,65.45,25950.0,48.0117,48.0998,47.9236,48.041,25950.0
2007-06-13 09:40:00,65.42,65.47,65.3,65.36,18600.0,48.019,48.0557,47.9309,47.975,18600.0
2007-06-13 09:45:00,65.35,65.4,65.29,65.37,9900.0,47.9676,48.0043,47.9236,47.9823,9900.0
2007-06-13 09:50:00,65.37,65.42,65.28,65.41,18600.0,47.9823,48.019,47.9163,48.0117,18600.0
2007-06-13 09:55:00,65.39,65.51,65.38,65.47,15000.0,47.997,48.0851,47.9897,48.0557,15000.0
2007-06-13 10:00:00,65.47,65.51,65.27,65.33,48900.0,48.0557,48.0851,47.9089,47.953,48900.0
2007-06-13 10:05:00,65.32,65.39,65.21,65.21,18300.0,47.9456,47.997,47.8649,47.8649,18300.0
2007-06-13 10:10:00,65.22,65.29,65.16,65.23,19800.0,47.8722,47.9236,47.8282,47.8796,19800.0
2007-06-13 10:15:00,65.23,65.55,65.22,65.55,31200.0,47.8796,48.1144,47.8722,48.1144,31200.0
2007-06-13 10:20:00,65.57,65.75,65.5,65.68,46800.0,48.1291,48.2612,48.0777,48.2099,46800.0
2007-06-13 10:25:00,65.67,65.69,65.6,65.66,10350.0,48.2025,48.2172,48.1511,48.1952,10350.0
2007-06-13 10:30:00,65.66,65.75,65.61,65.67,17700.0,48.1952,48.2612,48.1585,48.2025,17700.0
2007-06-13 10:35:00,65.66,65.67,65.53,65.54,20550.0,48.1952,48.2025,48.0998,48.1071,20550.0
2007-06-13 10:40:00,65.55,65.66,65.55,65.65,14550.0,48.1144,48.1952,48.1144,48.1878,14550.0
2007-06-13 10:45:00,65.65,65.8,65.65,65.79,18000.0,48.1878,48.2979,48.1878,48.2906,18000.0
2007-06-13 10:50:00,65.79,65.8,65.75,65.75,14550.0,48.2906,48.2979,48.2612,48.2612,14550.0
2007-06-13 10:55:00,65.76,65.8,65.75,65.79,14400.0,48.2686,48.2979,48.2612,48.2906,14400.0
2007-06-13 11:00:00,65.77,65.79,65.77,65.79,8100.0,48.2759,48.2906,48.2759,48.2906,8100.0
2007-06-13 11:05:00,65.8,65.8,65.77,65.78,11850.0,48.2979,48.2979,48.2759,48.2833,11850.0
2007-06-13 11:10:00,65.78,65.8,65.75,65.77,12750.0,48.2833,48.2979,48.2612,48.2759,12750.0
2007-06-13 11:15:00,65.79,65.83,65.78,65.83,19800.0,48.2906,48.32,48.2833,48.32,19800.0
2007-06-13 11:20:00,65.83,65.83,65.65,65.67,11700.0,48.32,48.32,48.1878,48.2025,11700.0
2007-06-13 11:25:00,65.66,65.69,65.65,65.67,12450.0,48.1952,48.2172,48.1878,48.2025,12450.0
2007-06-13 11:30:00,65.67,65.67,65.62,65.65,5700.0,48.2025,48.2025,48.1658,48.1878,5700.0
2007-06-13 11:35:00,65.64,65.73,65.64,65.7,10200.0,48.1805,48.2466,48.1805,48.2245,10200.0
2007-06-13 11:40:00,65.7,65.73,65.68,65.73,7950.0,48.2245,48.2466,48.2099,48.2466,7950.0
2007-06-13 11:45:00,65.72,65.72,65.7,65.71,6150.0,48.2392,48.2392,48.2245,48.2319,6150.0
2007-06-13 11:50:00,65.71,65.73,65.69,65.71,13050.0,48.2319,48.2466,48.2172,48.2319,13050.0
2007-06-13 11:55:00,65.71,65.77,65.69,65.74,9750.0,48.2319,48.2759,48.2172,48.2539,9750.0
2007-06-13 12:00:00,65.74,65.78,65.67,65.7,13350.0,48.2539,48.2833,48.2025,48.2245,13350.0
2007-06-13 12:05:00,65.72,65.75,65.69,65.72,7800.0,48.2392,48.2612,48.2172,48.2392,7800.0
2007-06-13 12:10:00,65.71,65.72,65.68,65.71,4050.0,48.2319,48.2392,48.2099,48.2319,4050.0
2007-06-13 12:15:00,65.71,65.73,65.69,65.71,7350.0,48.2319,48.2466,48.2172,48.2319,7350.0
2007-06-13 12:20:00,65.72,65.77,65.71,65.75,5400.0,48.2392,48.2759,48.2319,48.2612,5400.0
2007-06-13 12:25:00,65.75,65.76,65.61,65.61,9150.0,48.2612,48.2686,48.1585,48.1585,9150.0
2007-06-13 12:30:00,65.61,65.69,65.61,65.69,5550.0,48.1585,48.2172,48.1585,48.2172,5550.0
2007-06-13 12:35:00,65.7,65.83,65.7,65.8,9900.0,48.2245,48.32,48.2245,48.2979,9900.0
2007-06-13 12:40:00,65.82,65.83,65.81,65.81,4500.0,48.3126,48.32,48.3053,48.3053,4500.0
2007-06-13 12:45:00,65.8,65.81,65.77,65.77,5850.0,48.2979,48.3053,48.2759,48.2759,5850.0
2007-06-13 12:50:00,65.78,65.84,65.77,65.83,10350.0,48.2833,48.3273,48.2759,48.32,10350.0
2007-06-13 12:55:00,65.83,65.83,65.67,65.67,10500.0,48.32,48.32,48.2025,48.2025,10500.0
2007-06-13 13:00:00,65.67,65.77,65.65,65.75,8550.0,48.2025,48.2759,48.1878,48.2612,8550.0
2007-06-13 13:05:00,65.73,65.75,65.65,65.67,6900.0,48.2466,48.2612,48.1878,48.2025,6900.0
2007-06-13 13:10:00,65.65,65.69,65.59,65.67,10500.0,48.1878,48.2172,48.1438,48.2025,10500.0
2007-06-13 13:15:00,65.66,65.66,65.55,65.6,8550.0,48.1952,48.1952,48.1144,48.1511,8550.0
2007-06-13 13:20:00,65.6,65.7,65.57,65.64,9000.0,48.1511,48.2245,48.1291,48.1805,9000.0
2007-06-13 13:25:00,65.63,65.68,65.63,65.66,3000.0,48.1732,48.2099,48.1732,48.1952,3000.0
2007-06-13 13:30:00,65.63,65.63,65.55,65.59,12450.0,48.1732,48.1732,48.1144,48.1438,12450.0
2007-06-13 13:35:00,65.58,65.72,65.56,65.72,11100.0,48.1365,48.2392,48.1218,48.2392,11100.0
2007-06-13 13:40:00,65.72,65.76,65.67,65.74,7950.0,48.2392,48.2686,48.2025,48.2539,7950.0
2007-06-13 13:45:00,65.73,65.82,65.73,65.8,8100.0,48.2466,48.3126,48.2466,48.2979,8100.0
2007-06-13 13:50:00,65.8,65.81,65.78,65.8,5100.0,48.2979,48.3053,48.2833,48.2979,5100.0
2007-06-13 13:55:00,65.81,65.85,65.77,65.8,11400.0,48.3053,48.3346,48.2759,48.2979,11400.0
2007-06-13 14:00:00,65.8,65.91,65.79,65.89,28650.0,48.2979,48.3787,48.2906,48.364,28650.0
2007-06-13 14:05:00,65.88,65.9,65.86,65.9,11550.0,48.3567,48.3713,48.342,48.3713,11550.0
2007-06-13 14:10:00,65.88,66.05,65.88,65.96,26100.0,48.3567,48.4814,48.3567,48.4154,26100.0
2007-06-13 14:15:00,65.97,66.15,65.96,66.05,25650.0,48.4227,48.5548,48.4154,48.4814,25650.0
2007-06-13 14:20:00,66.03,66.19,66.03,66.17,19200.0,48.4668,48.5842,48.4668,48.5695,19200.0
2007-06-13 14:25:00,66.17,66.2,66.03,66.05,18000.0,48.5695,48.5916,48.4668,48.4814,18000.0
2007-06-13 14:30:00,66.03,66.07,66.0,66.07,11850.0,48.4668,48.4961,48.4447,48.4961,11850.0
2007-06-13 14:35:00,66.06,66.13,66.05,66.13,12150.0,48.4888,48.5402,48.4814,48.5402,12150.0
2007-06-13 14:40:00,66.13,66.21,66.11,66.21,11850.0,48.5402,48.5989,48.5255,48.5989,11850.0
2007-06-13 14:45:00,66.23,66.33,66.23,66.31,20100.0,48.6136,48.687,48.6136,48.6723,20100.0
2007-06-13 14:50:00,66.31,66.32,66.3,66.31,9300.0,48.6723,48.6796,48.665,48.6723,9300.0
2007-06-13 14:55:00,66.3,66.45,66.29,66.42,16950.0,48.665,48.7751,48.6576,48.753,16950.0
2007-06-13 15:00:00,66.45,66.45,66.32,66.35,19050.0,48.7751,48.7751,48.6796,48.7017,19050.0
2007-06-13 15:05:00,66.32,66.39,66.27,66.37,24300.0,48.6796,48.731,48.6429,48.7163,24300.0
2007-06-13 15:10:00,66.37,66.38,66.27,66.32,22650.0,48.7163,48.7237,48.6429,48.6796,22650.0
2007-06-13 15:15:00,66.31,66.31,66.24,66.29,18450.0,48.6723,48.6723,48.6209,48.6576,18450.0
2007-06-13 15:20:00,66.25,66.29,66.17,66.17,16350.0,48.6283,48.6576,48.5695,48.5695,16350.0
2007-06-13 15:25:00,66.18,66.28,66.18,66.21,18900.0,48.5769,48.6503,48.5769,48.5989,18900.0
2007-06-13 15:30:00,66.2,66.28,66.19,66.25,23550.0,48.5916,48.6503,48.5842,48.6283,23550.0
2007-06-13 15:35:00,66.25,66.32,66.23,66.31,15000.0,48.6283,48.6796,48.6136,48.6723,15000.0
2007-06-13 15:40:00,66.31,66.39,66.31,66.35,17850.0,48.6723,48.731,48.6723,48.7017,17850.0
2007-06-13 15:45:00,66.35,66.35,66.27,66.3,25350.0,48.7017,48.7017,48.6429,48.665,25350.0
2007-06-13 15:50:00,66.31,66.37,66.31,66.36,21450.0,48.6723,48.7163,48.6723,48.709,21450.0
2007-06-13 15:55:00,66.37,66.44,66.36,66.42,33900.0,48.7163,48.7677,48.709,48.753,33900.0
2007-06-14 09:30:00,66.56,66.67,66.37,66.67,29700.0,48.8558,48.9365,48.7163,48.9365,29700.0
2007-06-14 09:35:00,66.67,66.73,66.49,66.57,19200.0,48.9365,48.9806,48.8044,48.8631,19200.0
2007-06-14 09:40:00,66.57,66.69,66.51,66.61,20400.0,48.8631,48.9512,48.8191,48.8925,20400.0
2007-06-14 09:45:00,66.63,66.77,66.52,66.77,18150.0,48.9072,49.0099,48.8264,49.0099,18150.0
2007-06-14 09:50:00,66.77,66.91,66.75,66.9,24000.0,49.0099,49.1127,48.9953,49.1054,24000.0
2007-06-14 09:55:00,66.92,67.03,66.84,66.99,15000.0,49.12,49.2008,49.0613,49.1714,15000.0
2007-06-14 10:00:00,66.99,67.05,66.99,67.02,10350.0,49.1714,49.2155,49.1714,49.1934,10350.0
2007-06-14 10:05:00,67.03,67.03,66.91,66.95,16950.0,49.2008,49.2008,49.1127,49.1421,16950.0
2007-06-14 10:10:00,66.97,66.97,66.84,66.85,12000.0,49.1567,49.1567,49.0613,49.0687,12000.0
2007-06-14 10:15:00,66.84,66.89,66.63,66.63,26850.0,49.0613,49.098,48.9072,48.9072,26850.0
2007-06-14 10:20:00,66.65,66.91,66.65,66.91,12150.0,48.9219,49.1127,48.9219,49.1127,12150.0
2007-06-14 10:25:00,66.89,67.0,66.87,66.95,7650.0,49.098,49.1788,49.0833,49.1421,7650.0
2007-06-14 10:30:00,66.96,67.07,66.96,67.05,18150.0,49.1494,49.2301,49.1494,49.2155,18150.0
2007-06-14 10:35:00,67.07,67.07,66.96,67.01,13050.0,49.2301,49.2301,49.1494,49.1861,13050.0
2007-06-14 10:40:00,67.01,67.16,67.01,67.04,16650.0,49.1861,49.2962,49.1861,49.2081,16650.0
2007-06-14 10:45:00,67.07,67.07,66.96,67.0,11400.0,49.2301,49.2301,49.1494,49.1788,11400.0
2007-06-14 10:50:00,67.0,67.0,66.93,66.93,6000.0,49.1788,49.1788,49.1274,49.1274,6000.0
2007-06-14 10:55:00,66.93,66.95,66.89,66.95,8100.0,49.1274,49.1421,49.098,49.1421,8100.0
2007-06-14 11:00:00,66.95,67.03,66.93,66.93,7350.0,49.1421,49.2008,49.1274,49.1274,7350.0
2007-06-14 11:05:00,66.94,66.96,66.91,66.94,5250.0,49.1347,49.1494,49.1127,49.1347,5250.0
2007-06-14 11:10:00,66.95,66.95,66.8,66.87,10950.0,49.1421,49.1421,49.032,49.0833,10950.0
2007-06-14 11:15:00,66.87,66.88,66.79,66.85,30150.0,49.0833,49.0907,49.0246,49.0687,30150.0
2007-06-14 11:20:00,66.84,66.85,66.8,66.81,11550.0,49.0613,49.0687,49.032,49.0393,11550.0
2007-06-14 11:25:00,66.81,66.85,66.8,66.85,4800.0,49.0393,49.0687,49.032,49.0687,4800.0
2007-06-14 11:30:00,66.85,66.92,66.85,66.9,6300.0,49.0687,49.12,49.0687,49.1054,6300.0
2007-06-14 11:35:00,66.9,66.94,66.81,66.82,6000.0,49.1054,49.1347,49.0393,49.0466,6000.0
2007-06-14 11:40:00,66.83,66.9,66.83,66.9,2850.0,49.054,49.1054,49.054,49.1054,2850.0
2007-06-14 11:45:00,66.9,66.9,66.8,66.8,6000.0,49.1054,49.1054,49.032,49.032,6000.0
2007-06-14 11:50:00,66.8,66.86,66.8,66.83,15750.0,49.032,49.076,49.032,49.054,15750.0
2007-06-14 11:55:00,66.85,66.86,66.82,66.83,2250.0,49.0687,49.076,49.0466,49.054,2250.0
2007-06-14 12:00:00,66.85,66.93,66.85,66.93,6900.0,49.0687,49.1274,49.0687,49.1274,6900.0
2007-06-14 12:05:00,66.93,66.94,66.91,66.91,7800.0,49.1274,49.1347,49.1127,49.1127,7800.0
2007-06-14 12:10:00,66.91,66.99,66.9,66.98,7350.0,49.1127,49.1714,49.1054,49.1641,7350.0
2007-06-14 12:15:00,66.96,66.99,66.94,66.96,5700.0,49.1494,49.1714,49.1347,49.1494,5700.0
2007-06-14 12:20:00,66.97,67.01,66.91,66.94,16950.0,49.1567,49.1861,49.1127,49.1347,16950.0
2007-06-14 12:25:00,66.9,66.9,66.85,66.85,3750.0,49.1054,49.1054,49.0687,49.0687,3750.0
2007-06-14 12:30:00,66.86,66.89,66.85,66.87,4650.0,49.076,49.098,49.0687,49.0833,4650.0
2007-06-14 12:35:00,66.87,66.89,66.85,66.87,7050.0,49.0833,49.098,49.0687,49.0833,7050.0
2007-06-14 12:40:00,66.87,66.89,66.85,66.85,6750.0,49.0833,49.098,49.0687,49.0687,6750.0
2007-06-14 12:45:00,66.87,66.89,66.84,66.86,7200.0,49.0833,49.098,49.0613,49.076,7200.0
2007-06-14 12:50:00,66.85,66.85,66.77,66.8,8400.0,49.0687,49.0687,49.0099,49.032,8400.0
2007-06-14 12:55:00,66.79,66.86,66.79,66.8,6900.0,49.0246,49.076,49.0246,49.032,6900.0
2007-06-14 13:00:00,66.81,66.83,66.81,66.81,3600.0,49.0393,49.054,49.0393,49.0393,3600.0
2007-06-14 13:05:00,66.81,66.89,66.81,66.87,6000.0,49.0393,49.098,49.0393,49.0833,6000.0
2007-06-14 13:10:00,66.85,66.87,66.85,66.86,3750.0,49.0687,49.0833,49.0687,49.076,3750.0
2007-06-14 13:15:00,66.85,66.86,66.81,66.81,7350.0,49.0687,49.076,49.0393,49.0393,7350.0
2007-06-14 13:20:00,66.82,66.83,66.77,66.77,5550.0,49.0466,49.054,49.0099,49.0099,5550.0
2007-06-14 13:25:00,66.77,66.79,66.76,66.77,9750.0,49.0099,49.0246,49.0026,49.0099,9750.0
2007-06-14 13:30:00,66.75,66.81,66.73,66.76,11700.0,48.9953,49.0393,48.9806,49.0026,11700.0
2007-06-14 13:35:00,66.74,66.76,66.71,66.75,13800.0,48.9879,49.0026,48.9659,48.9953,13800.0
2007-06-14 13:40:00,66.73,66.75,66.72,66.72,3900.0,48.9806,48.9953,48.9732,48.9732,3900.0
2007-06-14 13:45:00,66.72,66.79,66.72,66.78,10050.0,48.9732,49.0246,48.9732,49.0173,10050.0
2007-06-14 13:50:00,66.78,66.78,66.72,66.72,9450.0,49.0173,49.0173,48.9732,48.9732,9450.0
2007-06-14 13:55:00,66.71,66.75,66.69,66.73,4200.0,48.9659,48.9953,48.9512,48.9806,4200.0
2007-06-14 14:00:00,66.73,66.76,66.69,66.72,7350.0,48.9806,49.0026,48.9512,48.9732,7350.0
2007-06-14 14:05:00,66.72,66.77,66.69,66.76,9150.0,48.9732,49.0099,48.9512,49.0026,9150.0
2007-06-14 14:10:00,66.75,66.78,66.73,66.76,8550.0,48.9953,49.0173,48.9806,49.0026,8550.0
2007-06-14 14:15:00,66.75,66.77,66.7,66.76,10650.0,48.9953,49.0099,48.9586,49.0026,10650.0
2007-06-14 14:20:00,66.76,66.77,66.73,66.77,10950.0,49.0026,49.0099,48.9806,49.0099,10950.0
2007-06-14 14:25:00,66.77,66.79,66.74,66.75,11400.0,49.0099,49.0246,48.9879,48.9953,11400.0
2007-06-14 14:30:00,66.76,66.8,66.75,66.79,22350.0,49.0026,49.032,48.9953,49.0246,22350.0
2007-06-14 14:35:00,66.78,66.8,66.75,66.77,21900.0,49.0173,49.032,48.9953,49.0099,21900.0
2007-06-14 14:40:00,66.78,66.78,66.74,66.74,12300.0,49.0173,49.0173,48.9879,48.9879,12300.0
2007-06-14 14:45:00,66.73,66.79,66.73,66.77,12300.0,48.9806,49.0246,48.9806,49.0099,12300.0
2007-06-14 14:50:00,66.77,66.77,66.69,66.69,12750.0,49.0099,49.0099,48.9512,48.9512,12750.0
2007-06-14 14:55:00,66.7,66.72,66.65,66.72,7350.0,48.9586,48.9732,48.9219,48.9732,7350.0
2007-06-14 15:00:00,66.73,66.76,66.71,66.73,9750.0,48.9806,49.0026,48.9659,48.9806,9750.0
2007-06-14 15:05:00,66.72,66.79,66.72,66.77,20400.0,48.9732,49.0246,48.9732,49.0099,20400.0
2007-06-14 15:10:00,66.76,66.79,66.75,66.76,13800.0,49.0026,49.0246,48.9953,49.0026,13800.0
2007-06-14 15:15:00,66.77,66.77,66.72,66.73,9600.0,49.0099,49.0099,48.9732,48.9806,9600.0
2007-06-14 15:20:00,66.75,66.8,66.71,66.74,35550.0,48.9953,49.032,48.9659,48.9879,35550.0
2007-06-14 15:25:00,66.74,66.74,66.69,66.7,15450.0,48.9879,48.9879,48.9512,48.9586,15450.0
2007-06-14 15:30:00,66.71,66.73,66.65,66.67,14850.0,48.9659,48.9806,48.9219,48.9365,14850.0
2007-06-14 15:35:00,66.67,66.77,66.67,66.77,26250.0,48.9365,49.0099,48.9365,49.0099,26250.0
2007-06-14 15:40:00,66.77,66.81,66.71,66.73,27000.0,49.0099,49.0393,48.9659,48.9806,27000.0
2007-06-14 15:45:00,66.73,66.77,66.67,66.71,42450.0,48.9806,49.0099,48.9365,48.9659,42450.0
2007-06-14 15:50:00,66.73,66.73,66.64,66.68,34200.0,48.9806,48.9806,48.9145,48.9439,34200.0
2007-06-14 15:55:00,66.68,66.69,66.63,66.67,27000.0,48.9439,48.9512,48.9072,48.9365,27000.0
2007-06-15 09:30:00,66.85,66.85,66.85,66.85,300.0,49.0687,49.0687,49.0687,49.0687,300.0
2007-06-15 09:35:00,66.69,66.81,66.69,66.75,1950.0,48.9512,49.0393,48.9512,48.9953,1950.0
2007-06-15 09:40:00,66.79,67.29,66.61,66.69,241500.0,49.0246,49.3916,48.8925,48.9512,241500.0
2007-06-15 09:45:00,66.71,66.74,66.51,66.63,57450.0,48.9659,48.9879,48.8191,48.9072,57450.0
2007-06-15 09:50:00,66.68,66.7,66.63,66.65,36150.0,48.9439,48.9586,48.9072,48.9219,36150.0
2007-06-15 09:55:00,66.65,66.7,66.61,66.69,14100.0,48.9219,48.9586,48.8925,48.9512,14100.0
2007-06-15 10:00:00,66.68,66.72,66.61,66.71,32400.0,48.9439,48.9732,48.8925,48.9659,32400.0
2007-06-15 10:05:00,66.71,66.73,66.69,66.73,25200.0,48.9659,48.9806,48.9512,48.9806,25200.0
2007-06-15 10:10:00,66.73,66.75,66.69,66.73,19350.0,48.9806,48.9953,48.9512,48.9806,19350.0
2007-06-15 10:15:00,66.75,66.75,66.69,66.73,14100.0,48.9953,48.9953,48.9512,48.9806,14100.0
2007-06-15 10:20:00,66.74,66.9,66.74,66.87,28800.0,48.9879,49.1054,48.9879,49.0833,28800.0
2007-06-15 10:25:00,66.87,66.89,66.81,66.85,9600.0,49.0833,49.098,49.0393,49.0687,9600.0
2007-06-15 10:30:00,66.85,66.91,66.81,66.82,22800.0,49.0687,49.1127,49.0393,49.0466,22800.0
2007-06-15 10:35:00,66.81,66.84,66.77,66.83,20400.0,49.0393,49.0613,49.0099,49.054,20400.0
2007-06-15 10:40:00,66.83,66.84,66.79,66.8,7650.0,49.054,49.0613,49.0246,49.032,7650.0
2007-06-15 10:45:00,66.8,66.83,66.79,66.79,14700.0,49.032,49.054,49.0246,49.0246,14700.0
2007-06-15 10:50:00,66.79,66.81,66.78,66.81,9300.0,49.0246,49.0393,49.0173,49.0393,9300.0
2007-06-15 10:55:00,66.8,66.85,66.79,66.83,9600.0,49.032,49.0687,49.0246,49.054,9600.0
2007-06-15 11:00:00,66.84,66.93,66.84,66.9,49350.0,49.0613,49.1274,49.0613,49.1054,49350.0
2007-06-15 11:05:00,66.9,66.93,66.86,66.89,41700.0,49.1054,49.1274,49.076,49.098,41700.0
2007-06-15 11:10:00,66.88,66.88,66.84,66.85,38250.0,49.0907,49.0907,49.0613,49.0687,38250.0
2007-06-15 11:15:00,66.85,66.86,66.79,66.8,33600.0,49.0687,49.076,49.0246,49.032,33600.0
2007-06-15 11:20:00,66.79,66.8,66.79,66.79,6750.0,49.0246,49.032,49.0246,49.0246,6750.0
2007-06-15 11:25:00,66.79,66.8,66.75,66.75,17850.0,49.0246,49.032,48.9953,48.9953,17850.0
2007-06-15 11:30:00,66.77,66.83,66.77,66.81,10800.0,49.0099,49.054,49.0099,49.0393,10800.0
2007-06-15 11:35:00,66.82,66.83,66.77,66.79,18000.0,49.0466,49.054,49.0099,49.0246,18000.0
2007-06-15 11:40:00,66.78,66.79,66.75,66.75,3750.0,49.0173,49.0246,48.9953,48.9953,3750.0
2007-06-15 11:45:00,66.75,66.83,66.71,66.81,13500.0,48.9953,49.054,48.9659,49.0393,13500.0
2007-06-15 11:50:00,66.81,66.83,66.79,66.79,9600.0,49.0393,49.054,49.0246,49.0246,9600.0
2007-06-15 11:55:00,66.79,66.79,66.75,66.76,3900.0,49.0246,49.0246,48.9953,49.0026,3900.0
2007-06-15 12:00:00,66.77,66.77,66.73,66.75,5550.0,49.0099,49.0099,48.9806,48.9953,5550.0
2007-06-15 12:05:00,66.75,66.76,66.71,66.75,14700.0,48.9953,49.0026,48.9659,48.9953,14700.0
2007-06-15 12:10:00,66.75,66.75,66.71,66.75,9150.0,48.9953,48.9953,48.9659,48.9953,9150.0
2007-06-15 12:15:00,66.75,66.82,66.75,66.82,8400.0,48.9953,49.0466,48.9953,49.0466,8400.0
2007-06-15 12:20:00,66.81,66.82,66.73,66.73,23250.0,49.0393,49.0466,48.9806,48.9806,23250.0
2007-06-15 12:25:00,66.73,66.74,66.71,66.71,19050.0,48.9806,48.9879,48.9659,48.9659,19050.0
2007-06-15 12:30:00,66.71,66.75,66.71,66.73,17700.0,48.9659,48.9953,48.9659,48.9806,17700.0
2007-06-15 12:35:00,66.73,66.74,66.73,66.74,30150.0,48.9806,48.9879,48.9806,48.9879,30150.0
2007-06-15 12:40:00,66.73,66.75,66.73,66.73,6000.0,48.9806,48.9953,48.9806,48.9806,6000.0
2007-06-15 12:45:00,66.73,66.74,66.69,66.71,11250.0,48.9806,48.9879,48.9512,48.9659,11250.0
2007-06-15 12:50:00,66.7,66.71,66.63,66.67,11400.0,48.9586,48.9659,48.9072,48.9365,11400.0
2007-06-15 12:55:00,66.65,66.72,66.65,66.68,5400.0,48.9219,48.9732,48.9219,48.9439,5400.0
2007-06-15 13:00:00,66.68,66.71,66.65,66.66,9150.0,48.9439,48.9659,48.9219,48.9292,9150.0
2007-06-15 13:05:00,66.67,66.71,66.63,66.63,10500.0,48.9365,48.9659,48.9072,48.9072,10500.0
2007-06-15 13:10:00,66.65,66.69,66.64,66.69,6900.0,48.9219,48.9512,48.9145,48.9512,6900.0
2007-06-15 13:15:00,66.69,66.69,66.65,66.67,10200.0,48.9512,48.9512,48.9219,48.9365,10200.0
2007-06-15 13:20:00,66.65,66.72,66.65,66.71,9750.0,48.9219,48.9732,48.9219,48.9659,9750.0
2007-06-15 13:25:00,66.72,66.75,66.71,66.73,13800.0,48.9732,48.9953,48.9659,48.9806,13800.0
2007-06-15 13:30:00,66.73,66.73,66.7,66.7,17250.0,48.9806,48.9806,48.9586,48.9586,17250.0
2007-06-15 13:35:00,66.7,66.73,66.69,66.73,8700.0,48.9586,48.9806,48.9512,48.9806,8700.0
2007-06-15 13:40:00,66.73,66.74,66.72,66.73,4650.0,48.9806,48.9879,48.9732,48.9806,4650.0
2007-06-15 13:45:00,66.73,66.75,66.72,66.75,19200.0,48.9806,48.9953,48.9732,48.9953,19200.0
2007-06-15 13:50:00,66.75,66.79,66.73,66.75,15900.0,48.9953,49.0246,48.9806,48.9953,15900.0
2007-06-15 13:55:00,66.75,66.75,66.68,66.68,10650.0,48.9953,48.9953,48.9439,48.9439,10650.0
2007-06-15 14:00:00,66.67,66.69,66.67,66.67,6300.0,48.9365,48.9512,48.9365,48.9365,6300.0
2007-06-15 14:05:00,66.67,66.67,66.63,66.63,9600.0,48.9365,48.9365,48.9072,48.9072,9600.0
2007-06-15 14:10:00,66.63,66.66,66.59,66.63,13800.0,48.9072,48.9292,48.8778,48.9072,13800.0
2007-06-15 14:15:00,66.65,66.69,66.65,66.69,8850.0,48.9219,48.9512,48.9219,48.9512,8850.0
2007-06-15 14:20:00,66.69,66.7,66.67,66.67,9450.0,48.9512,48.9586,48.9365,48.9365,9450.0
2007-06-15 14:25:00,66.67,66.71,66.67,66.68,11850.0,48.9365,48.9659,48.9365,48.9439,11850.0
2007-06-15 14:30:00,66.68,66.73,66.67,66.71,19650.0,48.9439,48.9806,48.9365,48.9659,19650.0
2007-06-15 14:35:00,66.71,66.72,66.65,66.65,7800.0,48.9659,48.9732,48.9219,48.9219,7800.0
2007-06-15 14:40:00,66.64,66.68,66.64,66.67,11550.0,48.9145,48.9439,48.9145,48.9365,11550.0
2007-06-15 14:45:00,66.66,66.71,66.66,66.67,18750.0,48.9292,48.9659,48.9292,48.9365,18750.0
2007-06-15 14:50:00,66.69,66.75,66.67,66.74,8250.0,48.9512,48.9953,48.9365,48.9879,8250.0
2007-06-15 14:55:00,66.75,66.79,66.73,66.77,12450.0,48.9953,49.0246,48.9806,49.0099,12450.0
2007-06-15 15:00:00,66.77,66.77,66.7,66.71,11850.0,49.0099,49.0099,48.9586,48.9659,11850.0
2007-06-15 15:05:00,66.71,66.73,66.69,66.7,8550.0,48.9659,48.9806,48.9512,48.9586,8550.0
2007-06-15 15:10:00,66.69,66.79,66.69,66.77,31500.0,48.9512,49.0246,48.9512,49.0099,31500.0
2007-06-15 15:15:00,66.78,66.8,66.73,66.77,195600.0,49.0173,49.032,48.9806,49.0099,195600.0
2007-06-15 15:20:00,66.76,66.8,66.75,66.77,65250.0,49.0026,49.032,48.9953,49.0099,65250.0
2007-06-15 15:25:00,66.77,66.78,66.73,66.74,15000.0,49.0099,49.0173,48.9806,48.9879,15000.0
2007-06-15 15:30:00,66.74,66.77,66.73,66.73,17550.0,48.9879,49.0099,48.9806,48.9806,17550.0
2007-06-15 15:35:00,66.73,66.74,66.67,66.67,20100.0,48.9806,48.9879,48.9365,48.9365,20100.0
2007-06-15 15:40:00,66.67,66.68,66.62,66.67,19950.0,48.9365,48.9439,48.8998,48.9365,19950.0
2007-06-15 15:45:00,66.67,66.68,66.65,66.67,15750.0,48.9365,48.9439,48.9219,48.9365,15750.0
2007-06-15 15:50:00,66.67,66.68,66.65,66.67,29400.0,48.9365,48.9439,48.9219,48.9365,29400.0
2007-06-15 15:55:00,66.68,66.69,66.63,66.67,50250.0,48.9439,48.9512,48.9072,48.9365,50250.0
2007-06-18 09:30:00,66.73,66.89,66.73,66.89,8700.0,48.9806,49.098,48.9806,49.098,8700.0
2007-06-18 09:35:00,66.79,66.82,66.68,66.68,8550.0,49.0246,49.0466,48.9439,48.9439,8550.0
2007-06-18 09:40:00,66.63,66.97,66.53,66.89,21750.0,48.9072,49.1567,48.8338,49.098,21750.0
2007-06-18 09:45:00,66.89,66.97,66.86,66.9,11550.0,49.098,49.1567,49.076,49.1054,11550.0
2007-06-18 09:50:00,66.92,66.95,66.85,66.95,10500.0,49.12,49.1421,49.0687,49.1421,10500.0
2007-06-18 09:55:00,66.96,67.01,66.93,66.94,17850.0,49.1494,49.1861,49.1274,49.1347,17850.0
2007-06-18 10:00:00,66.93,66.93,66.73,66.75,22650.0,49.1274,49.1274,48.9806,48.9953,22650.0
2007-06-18 10:05:00,66.76,66.88,66.73,66.85,17850.0,49.0026,49.0907,48.9806,49.0687,17850.0
2007-06-18 10:10:00,66.86,66.97,66.86,66.95,7350.0,49.076,49.1567,49.076,49.1421,7350.0
2007-06-18 10:15:00,66.96,66.96,66.79,66.81,20550.0,49.1494,49.1494,49.0246,49.0393,20550.0
2007-06-18 10:20:00,66.81,66.81,66.73,66.81,21000.0,49.0393,49.0393,48.9806,49.0393,21000.0
2007-06-18 10:25:00,66.81,66.87,66.68,66.76,17100.0,49.0393,49.0833,48.9439,49.0026,17100.0
2007-06-18 10:30:00,66.77,66.83,66.71,66.83,25050.0,49.0099,49.054,48.9659,49.054,25050.0
2007-06-18 10:35:00,66.82,66.82,66.75,66.77,13350.0,49.0466,49.0466,48.9953,49.0099,13350.0
2007-06-18 10:40:00,66.75,66.92,66.73,66.89,23100.0,48.9953,49.12,48.9806,49.098,23100.0
2007-06-18 10:45:00,66.87,66.91,66.8,66.85,46050.0,49.0833,49.1127,49.032,49.0687,46050.0
2007-06-18 10:50:00,66.87,66.87,66.83,66.86,13500.0,49.0833,49.0833,49.054,49.076,13500.0
2007-06-18 10:55:00,66.83,66.86,66.77,66.79,14100.0,49.054,49.076,49.0099,49.0246,14100.0
2007-06-18 11:00:00,66.78,66.85,66.73,66.81,58200.0,49.0173,49.0687,48.9806,49.0393,58200.0
2007-06-18 11:05:00,66.78,66.83,66.75,66.78,21600.0,49.0173,49.054,48.9953,49.0173,21600.0
2007-06-18 11:10:00,66.78,66.82,66.71,66.73,19650.0,49.0173,49.0466,48.9659,48.9806,19650.0
2007-06-18 11:15:00,66.73,66.83,66.73,66.81,21300.0,48.9806,49.054,48.9806,49.0393,21300.0
2007-06-18 11:20:00,66.8,66.85,66.72,66.75,24000.0,49.032,49.0687,48.9732,48.9953,24000.0
2007-06-18 11:25:00,66.76,66.78,66.73,66.76,13050.0,49.0026,49.0173,48.9806,49.0026,13050.0
2007-06-18 11:30:00,66.75,66.75,66.65,66.66,13050.0,48.9953,48.9953,48.9219,48.9292,13050.0
2007-06-18 11:35:00,66.65,66.69,66.65,66.65,8550.0,48.9219,48.9512,48.9219,48.9219,8550.0
2007-06-18 11:40:00,66.67,66.72,66.65,66.66,12450.0,48.9365,48.9732,48.9219,48.9292,12450.0
2007-06-18 11:45:00,66.67,66.71,66.67,66.67,6000.0,48.9365,48.9659,48.9365,48.9365,6000.0
2007-06-18 11:50:00,66.67,66.7,66.67,66.7,1800.0,48.9365,48.9586,48.9365,48.9586,1800.0
2007-06-18 11:55:00,66.71,66.79,66.71,66.79,2250.0,48.9659,49.0246,48.9659,49.0246,2250.0
2007-06-18 12:00:00,66.77,66.77,66.72,66.73,4950.0,49.0099,49.0099,48.9732,48.9806,4950.0
2007-06-18 12:05:00,66.72,66.8,66.72,66.8,2850.0,48.9732,49.032,48.9732,49.032,2850.0
2007-06-18 12:10:00,66.8,66.88,66.8,66.86,3600.0,49.032,49.0907,49.032,49.076,3600.0
2007-06-18 12:15:00,66.86,66.93,66.85,66.91,12450.0,49.076,49.1274,49.0687,49.1127,12450.0
2007-06-18 12:20:00,66.91,66.93,66.87,66.87,6600.0,49.1127,49.1274,49.0833,49.0833,6600.0
2007-06-18 12:25:00,66.9,66.91,66.87,66.88,11700.0,49.1054,49.1127,49.0833,49.0907,11700.0
2007-06-18 12:30:00,66.86,66.91,66.86,66.89,3300.0,49.076,49.1127,49.076,49.098,3300.0
2007-06-18 12:35:00,66.87,66.89,66.87,66.87,2400.0,49.0833,49.098,49.0833,49.0833,2400.0
2007-06-18 12:40:00,66.88,66.97,66.88,66.93,10050.0,49.0907,49.1567,49.0907,49.1274,10050.0
2007-06-18 12:45:00,66.95,66.95,66.93,66.95,3000.0,49.1421,49.1421,49.1274,49.1421,3000.0
2007-06-18 12:50:00,66.95,66.96,66.91,66.96,9000.0,49.1421,49.1494,49.1127,49.1494,9000.0
2007-06-18 12:55:00,66.97,66.97,66.9,66.9,5250.0,49.1567,49.1567,49.1054,49.1054,5250.0
2007-06-18 13:00:00,66.86,66.88,66.77,66.88,11550.0,49.076,49.0907,49.0099,49.0907,11550.0
2007-06-18 13:05:00,66.88,66.9,66.87,66.9,1800.0,49.0907,49.1054,49.0833,49.1054,1800.0
2007-06-18 13:10:00,66.89,66.93,66.89,66.93,9000.0,49.098,49.1274,49.098,49.1274,9000.0
2007-06-18 13:15:00,66.92,66.99,66.92,66.97,6450.0,49.12,49.1714,49.12,49.1567,6450.0
2007-06-18 13:20:00,66.99,66.99,66.92,66.98,8250.0,49.1714,49.1714,49.12,49.1641,8250.0
2007-06-18 13:25:00,66.96,66.98,66.95,66.95,3150.0,49.1494,49.1641,49.1421,49.1421,3150.0
2007-06-18 13:30:00,66.97,66.97,66.95,66.95,1950.0,49.1567,49.1567,49.1421,49.1421,1950.0
2007-06-18 13:35:00,66.94,66.96,66.85,66.88,4800.0,49.1347,49.1494,49.0687,49.0907,4800.0
2007-06-18 13:40:00,66.86,66.87,66.77,66.79,4950.0,49.076,49.0833,49.0099,49.0246,4950.0
2007-06-18 13:45:00,66.79,66.8,66.74,66.77,4050.0,49.0246,49.032,48.9879,49.0099,4050.0
2007-06-18 13:50:00,66.75,66.81,66.73,66.79,4800.0,48.9953,49.0393,48.9806,49.0246,4800.0
2007-06-18 13:55:00,66.8,66.87,66.78,66.87,4200.0,49.032,49.0833,49.0173,49.0833,4200.0
2007-06-18 14:00:00,66.87,66.89,66.82,66.85,6150.0,49.0833,49.098,49.0466,49.0687,6150.0
2007-06-18 14:05:00,66.83,66.91,66.82,66.91,6450.0,49.054,49.1127,49.0466,49.1127,6450.0
2007-06-18 14:10:00,66.91,66.93,66.89,66.91,5400.0,49.1127,49.1274,49.098,49.1127,5400.0
2007-06-18 14:15:00,66.91,66.93,66.87,66.92,8250.0,49.1127,49.1274,49.0833,49.12,8250.0
2007-06-18 14:20:00,66.93,66.93,66.92,66.93,7950.0,49.1274,49.1274,49.12,49.1274,7950.0
2007-06-18 14:25:00,66.93,67.0,66.93,66.98,16950.0,49.1274,49.1788,49.1274,49.1641,16950.0
2007-06-18 14:30:00,66.99,67.0,66.96,66.96,10200.0,49.1714,49.1788,49.1494,49.1494,10200.0
2007-06-18 14:35:00,66.95,66.95,66.91,66.93,3150.0,49.1421,49.1421,49.1127,49.1274,3150.0
2007-06-18 14:40:00,66.94,66.94,66.85,66.85,5850.0,49.1347,49.1347,49.0687,49.0687,5850.0
2007-06-18 14:45:00,66.86,66.9,66.86,66.87,3000.0,49.076,49.1054,49.076,49.0833,3000.0
2007-06-18 14:50:00,66.87,66.89,66.83,66.86,6900.0,49.0833,49.098,49.054,49.076,6900.0
2007-06-18 14:55:00,66.84,66.88,66.78,66.88,9300.0,49.0613,49.0907,49.0173,49.0907,9300.0
2007-06-18 15:00:00,66.88,66.9,66.84,66.9,9600.0,49.0907,49.1054,49.0613,49.1054,9600.0
2007-06-18 15:05:00,66.9,66.9,66.87,66.89,4650.0,49.1054,49.1054,49.0833,49.098,4650.0
2007-06-18 15:10:00,66.9,66.93,66.86,66.91,11700.0,49.1054,49.1274,49.076,49.1127,11700.0
2007-06-18 15:15:00,66.91,66.91,66.85,66.87,5250.0,49.1127,49.1127,49.0687,49.0833,5250.0
2007-06-18 15:20:00,66.88,66.9,66.85,66.89,4650.0,49.0907,49.1054,49.0687,49.098,4650.0
2007-06-18 15:25:00,66.89,66.9,66.83,66.85,11550.0,49.098,49.1054,49.054,49.0687,11550.0
2007-06-18 15:30:00,66.85,66.88,66.83,66.86,9150.0,49.0687,49.0907,49.054,49.076,9150.0
2007-06-18 15:35:00,66.87,66.91,66.86,66.89,7650.0,49.0833,49.1127,49.076,49.098,7650.0
2007-06-18 15:40:00,66.89,66.94,66.88,66.94,6300.0,49.098,49.1347,49.0907,49.1347,6300.0
2007-06-18 15:45:00,66.93,66.95,66.91,66.93,13650.0,49.1274,49.1421,49.1127,49.1274,13650.0
2007-06-18 15:50:00,66.92,66.92,66.81,66.84,16500.0,49.12,49.12,49.0393,49.0613,16500.0
2007-06-18 15:55:00,66.84,66.86,66.78,66.86,11100.0,49.0613,49.076,49.0173,49.076,11100.0
2007-06-19 09:30:00,66.83,66.83,66.65,66.69,19200.0,49.054,49.054,48.9219,48.9512,19200.0
2007-06-19 09:35:00,66.65,66.65,66.37,66.57,14850.0,48.9219,48.9219,48.7163,48.8631,14850.0
2007-06-19 09:40:00,66.57,66.62,66.37,66.62,26550.0,48.8631,48.8998,48.7163,48.8998,26550.0
2007-06-19 09:45:00,66.62,66.71,66.42,66.44,25950.0,48.8998,48.9659,48.753,48.7677,25950.0
2007-06-19 09:50:00,66.4,66.43,66.31,66.31,9000.0,48.7384,48.7604,48.6723,48.6723,9000.0
2007-06-19 09:55:00,66.32,66.32,66.19,66.23,14550.0,48.6796,48.6796,48.5842,48.6136,14550.0
2007-06-19 10:00:00,66.23,66.42,66.23,66.4,13050.0,48.6136,48.753,48.6136,48.7384,13050.0
2007-06-19 10:05:00,66.45,66.51,66.43,66.43,5850.0,48.7751,48.8191,48.7604,48.7604,5850.0
2007-06-19 10:10:00,66.43,66.43,66.35,66.36,9000.0,48.7604,48.7604,48.7017,48.709,9000.0
2007-06-19 10:15:00,66.34,66.59,66.34,66.59,9900.0,48.6943,48.8778,48.6943,48.8778,9900.0
2007-06-19 10:20:00,66.58,66.75,66.53,66.75,22500.0,48.8705,48.9953,48.8338,48.9953,22500.0
2007-06-19 10:25:00,66.74,66.8,66.74,66.79,6300.0,48.9879,49.032,48.9879,49.0246,6300.0
2007-06-19 10:30:00,66.8,67.08,66.79,67.05,31200.0,49.032,49.2375,49.0246,49.2155,31200.0
2007-06-19 10:35:00,67.06,67.1,67.02,67.02,16950.0,49.2228,49.2522,49.1934,49.1934,16950.0
2007-06-19 10:40:00,67.02,67.06,67.0,67.0,5550.0,49.1934,49.2228,49.1788,49.1788,5550.0
2007-06-19 10:45:00,67.03,67.03,66.97,66.97,5850.0,49.2008,49.2008,49.1567,49.1567,5850.0
2007-06-19 10:50:00,66.99,67.07,66.95,67.07,16050.0,49.1714,49.2301,49.1421,49.2301,16050.0
2007-06-19 10:55:00,67.03,67.17,67.03,67.12,10350.0,49.2008,49.3035,49.2008,49.2668,10350.0
2007-06-19 11:00:00,67.13,67.17,67.1,67.1,8700.0,49.2742,49.3035,49.2522,49.2522,8700.0
2007-06-19 11:05:00,67.1,67.11,67.05,67.09,6450.0,49.2522,49.2595,49.2155,49.2448,6450.0
2007-06-19 11:10:00,67.08,67.15,67.08,67.12,10350.0,49.2375,49.2889,49.2375,49.2668,10350.0
2007-06-19 11:15:00,67.13,67.13,67.11,67.13,5850.0,49.2742,49.2742,49.2595,49.2742,5850.0
2007-06-19 11:20:00,67.14,67.19,67.14,67.17,6450.0,49.2815,49.3182,49.2815,49.3035,6450.0
2007-06-19 11:25:00,67.17,67.24,67.1,67.1,20700.0,49.3035,49.3549,49.2522,49.2522,20700.0
2007-06-19 11:30:00,67.1,67.11,66.96,67.0,9000.0,49.2522,49.2595,49.1494,49.1788,9000.0
2007-06-19 11:35:00,66.97,67.0,66.97,66.99,2250.0,49.1567,49.1788,49.1567,49.1714,2250.0
2007-06-19 11:40:00,66.97,67.0,66.97,66.98,2400.0,49.1567,49.1788,49.1567,49.1641,2400.0
2007-06-19 11:45:00,66.99,67.03,66.97,67.03,3600.0,49.1714,49.2008,49.1567,49.2008,3600.0
2007-06-19 11:50:00,67.03,67.08,67.03,67.06,3600.0,49.2008,49.2375,49.2008,49.2228,3600.0
2007-06-19 11:55:00,67.09,67.12,67.09,67.12,1350.0,49.2448,49.2668,49.2448,49.2668,1350.0
2007-06-19 12:00:00,67.13,67.26,67.12,67.25,8550.0,49.2742,49.3696,49.2668,49.3623,8550.0
2007-06-19 12:05:00,67.27,67.33,67.27,67.27,277200.0,49.3769,49.421,49.3769,49.3769,277200.0
2007-06-19 12:10:00,67.28,67.29,67.23,67.25,15750.0,49.3843,49.3916,49.3476,49.3623,15750.0
2007-06-19 12:15:00,67.25,67.25,67.22,67.25,11400.0,49.3623,49.3623,49.3402,49.3623,11400.0
2007-06-19 12:20:00,67.25,67.26,67.22,67.26,4350.0,49.3623,49.3696,49.3402,49.3696,4350.0
2007-06-19 12:25:00,67.27,67.27,67.25,67.25,1800.0,49.3769,49.3769,49.3623,49.3623,1800.0
2007-06-19 12:30:00,67.25,67.26,67.25,67.25,3000.0,49.3623,49.3696,49.3623,49.3623,3000.0
2007-06-19 12:35:00,67.26,67.27,67.24,67.25,7800.0,49.3696,49.3769,49.3549,49.3623,7800.0
2007-06-19 12:40:00,67.25,67.26,67.25,67.25,2550.0,49.3623,49.3696,49.3623,49.3623,2550.0
2007-06-19 12:45:00,67.25,67.29,67.25,67.29,16650.0,49.3623,49.3916,49.3623,49.3916,16650.0
2007-06-19 12:50:00,67.29,67.37,67.29,67.36,8550.0,49.3916,49.4503,49.3916,49.443,8550.0
2007-06-19 12:55:00,67.35,67.37,67.33,67.37,3450.0,49.4357,49.4503,49.421,49.4503,3450.0
2007-06-19 13:00:00,67.36,67.39,67.35,67.35,14850.0,49.443,49.465,49.4357,49.4357,14850.0
2007-06-19 13:05:00,67.35,67.37,67.34,67.37,7200.0,49.4357,49.4503,49.4283,49.4503,7200.0
2007-06-19 13:10:00,67.35,67.39,67.35,67.39,4350.0,49.4357,49.465,49.4357,49.465,4350.0
2007-06-19 13:15:00,67.39,67.4,67.37,67.4,4500.0,49.465,49.4724,49.4503,49.4724,4500.0
2007-06-19 13:20:00,67.4,67.49,67.39,67.43,9600.0,49.4724,49.5384,49.465,49.4944,9600.0
2007-06-19 13:25:00,67.46,67.46,67.37,67.37,2400.0,49.5164,49.5164,49.4503,49.4503,2400.0
2007-06-19 13:30:00,67.39,67.43,67.39,67.41,1050.0,49.465,49.4944,49.465,49.4797,1050.0
2007-06-19 13:35:00,67.41,67.43,67.31,67.35,4650.0,49.4797,49.4944,49.4063,49.4357,4650.0
2007-06-19 13:40:00,67.35,67.41,67.35,67.39,2850.0,49.4357,49.4797,49.4357,49.465,2850.0
2007-06-19 13:45:00,67.4,67.4,67.37,67.39,1950.0,49.4724,49.4724,49.4503,49.465,1950.0
2007-06-19 13:50:00,67.39,67.42,67.37,67.37,3600.0,49.465,49.487,49.4503,49.4503,3600.0
2007-06-19 13:55:00,67.37,67.44,67.37,67.44,4950.0,49.4503,49.5017,49.4503,49.5017,4950.0
2007-06-19 14:00:00,67.43,67.43,67.32,67.32,5250.0,49.4944,49.4944,49.4136,49.4136,5250.0
2007-06-19 14:05:00,67.31,67.34,67.26,67.3,11250.0,49.4063,49.4283,49.3696,49.399,11250.0
2007-06-19 14:10:00,67.31,67.37,67.31,67.34,9750.0,49.4063,49.4503,49.4063,49.4283,9750.0
2007-06-19 14:15:00,67.34,67.41,67.34,67.38,5700.0,49.4283,49.4797,49.4283,49.4577,5700.0
2007-06-19 14:20:00,67.37,67.39,67.36,67.37,5550.0,49.4503,49.465,49.443,49.4503,5550.0
2007-06-19 14:25:00,67.37,67.41,67.36,67.38,10050.0,49.4503,49.4797,49.443,49.4577,10050.0
2007-06-19 14:30:00,67.37,67.39,67.28,67.33,17100.0,49.4503,49.465,49.3843,49.421,17100.0
2007-06-19 14:35:00,67.32,67.43,67.32,67.39,18900.0,49.4136,49.4944,49.4136,49.465,18900.0
2007-06-19 14:40:00,67.38,67.39,67.34,67.34,5400.0,49.4577,49.465,49.4283,49.4283,5400.0
2007-06-19 14:45:00,67.36,67.37,67.35,67.35,2100.0,49.443,49.4503,49.4357,49.4357,2100.0
2007-06-19 14:50:00,67.36,67.37,67.34,67.37,4650.0,49.443,49.4503,49.4283,49.4503,4650.0
2007-06-19 14:55:00,67.37,67.41,67.34,67.37,13800.0,49.4503,49.4797,49.4283,49.4503,13800.0
2007-06-19 15:00:00,67.36,67.37,67.33,67.35,22350.0,49.443,49.4503,49.421,49.4357,22350.0
2007-06-19 15:05:00,67.35,67.44,67.33,67.44,15450.0,49.4357,49.5017,49.421,49.5017,15450.0
2007-06-19 15:10:00,67.41,67.43,67.37,67.39,12900.0,49.4797,49.4944,49.4503,49.465,12900.0
2007-06-19 15:15:00,67.39,67.42,67.39,67.41,5100.0,49.465,49.487,49.465,49.4797,5100.0
2007-06-19 15:20:00,67.4,67.44,67.39,67.41,6450.0,49.4724,49.5017,49.465,49.4797,6450.0
2007-06-19 15:25:00,67.41,67.42,67.36,67.39,13200.0,49.4797,49.487,49.443,49.465,13200.0
2007-06-19 15:30:00,67.39,67.42,67.37,67.41,12000.0,49.465,49.487,49.4503,49.4797,12000.0
2007-06-19 15:35:00,67.39,67.47,67.35,67.46,19800.0,49.465,49.5237,49.4357,49.5164,19800.0
2007-06-19 15:40:00,67.45,67.53,67.44,67.51,9150.0,49.5091,49.5678,49.5017,49.5531,9150.0
2007-06-19 15:45:00,67.5,67.55,67.47,67.55,7650.0,49.5458,49.5825,49.5237,49.5825,7650.0
2007-06-19 15:50:00,67.54,67.55,67.5,67.52,8700.0,49.5751,49.5825,49.5458,49.5604,8700.0
2007-06-19 15:55:00,67.51,67.51,67.44,67.48,13650.0,49.5531,49.5531,49.5017,49.5311,13650.0
2007-06-20 09:30:00,67.49,68.15,67.49,68.15,600.0,49.5384,50.0229,49.5384,50.0229,600.0
2007-06-20 09:35:00,67.82,68.0,67.71,67.74,26100.0,49.7806,49.9128,49.6999,49.7219,26100.0
2007-06-20 09:40:00,67.75,68.0,67.64,67.98,46500.0,49.7293,49.9128,49.6485,49.8981,46500.0
2007-06-20 09:45:00,67.97,68.04,67.76,67.76,22050.0,49.8908,49.9421,49.7366,49.7366,22050.0
2007-06-20 09:50:00,67.76,67.82,67.67,67.73,15750.0,49.7366,49.7806,49.6705,49.7146,15750.0
2007-06-20 09:55:00,67.77,67.91,67.69,67.69,16200.0,49.7439,49.8467,49.6852,49.6852,16200.0
2007-06-20 10:00:00,67.67,67.76,67.55,67.66,25500.0,49.6705,49.7366,49.5825,49.6632,25500.0
2007-06-20 10:05:00,67.63,67.85,67.63,67.79,14400.0,49.6412,49.8027,49.6412,49.7586,14400.0
2007-06-20 10:10:00,67.79,67.91,67.74,67.79,24900.0,49.7586,49.8467,49.7219,49.7586,24900.0
2007-06-20 10:15:00,67.82,67.95,67.73,67.95,24150.0,49.7806,49.8761,49.7146,49.8761,24150.0
2007-06-20 10:20:00,67.97,68.11,67.97,68.07,21600.0,49.8908,49.9935,49.8908,49.9642,21600.0
2007-06-20 10:25:00,68.06,68.29,68.06,68.27,26100.0,49.9568,50.1256,49.9568,50.111,26100.0
2007-06-20 10:30:00,68.27,68.55,68.27,68.53,25650.0,50.111,50.3165,50.111,50.3018,25650.0
2007-06-20 10:35:00,68.52,68.53,68.39,68.39,21900.0,50.2945,50.3018,50.199,50.199,21900.0
2007-06-20 10:40:00,68.39,68.43,68.35,68.35,17550.0,50.199,50.2284,50.1697,50.1697,17550.0
2007-06-20 10:45:00,68.33,68.33,68.19,68.24,17250.0,50.155,50.155,50.0522,50.0889,17250.0
2007-06-20 10:50:00,68.23,68.29,68.2,68.26,13050.0,50.0816,50.1256,50.0596,50.1036,13050.0
2007-06-20 10:55:00,68.29,68.37,68.27,68.34,5400.0,50.1256,50.1844,50.111,50.1623,5400.0
2007-06-20 11:00:00,68.33,68.45,68.31,68.45,16200.0,50.155,50.2431,50.1403,50.2431,16200.0
2007-06-20 11:05:00,68.43,68.53,68.43,68.49,27600.0,50.2284,50.3018,50.2284,50.2724,27600.0
2007-06-20 11:10:00,68.49,68.53,68.4,68.41,12750.0,50.2724,50.3018,50.2064,50.2137,12750.0
2007-06-20 11:15:00,68.41,68.43,68.39,68.41,12750.0,50.2137,50.2284,50.199,50.2137,12750.0
2007-06-20 11:20:00,68.47,68.48,68.41,68.41,4350.0,50.2578,50.2651,50.2137,50.2137,4350.0
2007-06-20 11:25:00,68.41,68.51,68.4,68.49,21150.0,50.2137,50.2871,50.2064,50.2724,21150.0
2007-06-20 11:30:00,68.48,68.51,68.37,68.37,7050.0,50.2651,50.2871,50.1844,50.1844,7050.0
2007-06-20 11:35:00,68.36,68.38,68.19,68.23,18900.0,50.177,50.1917,50.0522,50.0816,18900.0
2007-06-20 11:40:00,68.22,68.28,68.19,68.19,14400.0,50.0743,50.1183,50.0522,50.0522,14400.0
2007-06-20 11:45:00,68.2,68.28,68.19,68.26,4350.0,50.0596,50.1183,50.0522,50.1036,4350.0
2007-06-20 11:50:00,68.25,68.25,68.21,68.23,6450.0,50.0963,50.0963,50.0669,50.0816,6450.0
2007-06-20 11:55:00,68.21,68.21,68.07,68.15,19950.0,50.0669,50.0669,49.9642,50.0229,19950.0
2007-06-20 12:00:00,68.14,68.14,68.02,68.02,11550.0,50.0155,50.0155,49.9275,49.9275,11550.0
2007-06-20 12:05:00,68.03,68.09,67.97,68.01,14400.0,49.9348,49.9788,49.8908,49.9201,14400.0
2007-06-20 12:10:00,68.05,68.13,68.01,68.11,10350.0,49.9495,50.0082,49.9201,49.9935,10350.0
2007-06-20 12:15:00,68.14,68.16,68.11,68.12,6150.0,50.0155,50.0302,49.9935,50.0009,6150.0
2007-06-20 12:20:00,68.15,68.19,68.09,68.11,16650.0,50.0229,50.0522,49.9788,49.9935,16650.0
2007-06-20 12:25:00,68.11,68.15,68.11,68.12,7650.0,49.9935,50.0229,49.9935,50.0009,7650.0
2007-06-20 12:30:00,68.13,68.15,68.11,68.15,12450.0,50.0082,50.0229,49.9935,50.0229,12450.0
2007-06-20 12:35:00,68.17,68.19,68.11,68.11,13650.0,50.0376,50.0522,49.9935,49.9935,13650.0
2007-06-20 12:40:00,68.12,68.16,68.09,68.16,6900.0,50.0009,50.0302,49.9788,50.0302,6900.0
2007-06-20 12:45:00,68.14,68.16,68.11,68.16,12150.0,50.0155,50.0302,49.9935,50.0302,12150.0
2007-06-20 12:50:00,68.16,68.19,68.12,68.13,21600.0,50.0302,50.0522,50.0009,50.0082,21600.0
2007-06-20 12:55:00,68.13,68.17,68.11,68.15,9150.0,50.0082,50.0376,49.9935,50.0229,9150.0
2007-06-20 13:00:00,68.13,68.13,68.05,68.11,5400.0,50.0082,50.0082,49.9495,49.9935,5400.0
2007-06-20 13:05:00,68.13,68.13,67.96,67.96,7050.0,50.0082,50.0082,49.8834,49.8834,7050.0
2007-06-20 13:10:00,67.97,68.03,67.87,67.87,13800.0,49.8908,49.9348,49.8173,49.8173,13800.0
2007-06-20 13:15:00,67.9,67.95,67.89,67.91,5700.0,49.8394,49.8761,49.832,49.8467,5700.0
2007-06-20 13:20:00,67.93,67.96,67.76,67.85,9600.0,49.8614,49.8834,49.7366,49.8027,9600.0
2007-06-20 13:25:00,67.85,67.88,67.8,67.88,6450.0,49.8027,49.8247,49.766,49.8247,6450.0
2007-06-20 13:30:00,67.89,68.01,67.88,67.98,4800.0,49.832,49.9201,49.8247,49.8981,4800.0
2007-06-20 13:35:00,67.96,67.98,67.89,67.91,5400.0,49.8834,49.8981,49.832,49.8467,5400.0
2007-06-20 13:40:00,67.91,67.92,67.81,67.83,10350.0,49.8467,49.854,49.7733,49.788,10350.0
2007-06-20 13:45:00,67.83,67.87,67.81,67.85,5850.0,49.788,49.8173,49.7733,49.8027,5850.0
2007-06-20 13:50:00,67.86,67.87,67.83,67.84,8100.0,49.81,49.8173,49.788,49.7953,8100.0
2007-06-20 13:55:00,67.81,67.89,67.77,67.83,13800.0,49.7733,49.832,49.7439,49.788,13800.0
2007-06-20 14:00:00,67.81,67.93,67.79,67.93,12900.0,49.7733,49.8614,49.7586,49.8614,12900.0
2007-06-20 14:05:00,67.93,68.06,67.85,68.06,7950.0,49.8614,49.9568,49.8027,49.9568,7950.0
2007-06-20 14:10:00,68.05,68.05,67.97,68.0,10650.0,49.9495,49.9495,49.8908,49.9128,10650.0
2007-06-20 14:15:00,67.97,68.03,67.89,67.89,10800.0,49.8908,49.9348,49.832,49.832,10800.0
2007-06-20 14:20:00,67.89,67.91,67.75,67.85,17400.0,49.832,49.8467,49.7293,49.8027,17400.0
2007-06-20 14:25:00,67.81,67.82,67.68,67.81,12300.0,49.7733,49.7806,49.6779,49.7733,12300.0
2007-06-20 14:30:00,67.81,67.87,67.77,67.83,8400.0,49.7733,49.8173,49.7439,49.788,8400.0
2007-06-20 14:35:00,67.79,67.79,67.61,67.67,11400.0,49.7586,49.7586,49.6265,49.6705,11400.0
2007-06-20 14:40:00,67.67,67.74,67.61,67.74,12600.0,49.6705,49.7219,49.6265,49.7219,12600.0
2007-06-20 14:45:00,67.72,67.81,67.67,67.81,7950.0,49.7072,49.7733,49.6705,49.7733,7950.0
2007-06-20 14:50:00,67.81,67.83,67.78,67.81,3300.0,49.7733,49.788,49.7513,49.7733,3300.0
2007-06-20 14:55:00,67.85,67.88,67.74,67.81,12150.0,49.8027,49.8247,49.7219,49.7733,12150.0
2007-06-20 15:00:00,67.81,67.84,67.61,67.63,26700.0,49.7733,49.7953,49.6265,49.6412,26700.0
2007-06-20 15:05:00,67.63,67.75,67.61,67.65,13350.0,49.6412,49.7293,49.6265,49.6559,13350.0
2007-06-20 15:10:00,67.66,67.75,67.63,67.63,13350.0,49.6632,49.7293,49.6412,49.6412,13350.0
2007-06-20 15:15:00,67.63,67.68,67.59,67.62,16650.0,49.6412,49.6779,49.6118,49.6338,16650.0
2007-06-20 15:20:00,67.63,67.65,67.49,67.51,24900.0,49.6412,49.6559,49.5384,49.5531,24900.0
2007-06-20 15:25:00,67.49,67.6,67.45,67.47,11250.0,49.5384,49.6192,49.5091,49.5237,11250.0
2007-06-20 15:30:00,67.46,67.49,67.35,67.4,21450.0,49.5164,49.5384,49.4357,49.4724,21450.0
2007-06-20 15:35:00,67.4,67.41,67.24,67.35,38850.0,49.4724,49.4797,49.3549,49.4357,38850.0
2007-06-20 15:40:00,67.35,67.35,67.24,67.29,31350.0,49.4357,49.4357,49.3549,49.3916,31350.0
2007-06-20 15:45:00,67.29,67.31,67.16,67.17,21450.0,49.3916,49.4063,49.2962,49.3035,21450.0
2007-06-20 15:50:00,67.18,67.28,67.13,67.13,66000.0,49.3109,49.3843,49.2742,49.2742,66000.0
2007-06-20 15:55:00,67.11,67.16,67.04,67.04,31500.0,49.2595,49.2962,49.2081,49.2081,31500.0
2007-06-21 09:30:00,67.0,67.05,66.74,66.9,25650.0,49.1788,49.2155,48.9879,49.1054,25650.0
2007-06-21 09:35:00,66.94,66.97,66.55,66.56,8400.0,49.1347,49.1567,48.8485,48.8558,8400.0
2007-06-21 09:40:00,66.57,66.69,66.47,66.53,9150.0,48.8631,48.9512,48.7897,48.8338,9150.0
2007-06-21 09:45:00,66.55,66.6,66.45,66.53,6450.0,48.8485,48.8852,48.7751,48.8338,6450.0
2007-06-21 09:50:00,66.54,66.63,66.53,66.6,15300.0,48.8411,48.9072,48.8338,48.8852,15300.0
2007-06-21 09:55:00,66.58,66.58,66.27,66.27,11700.0,48.8705,48.8705,48.6429,48.6429,11700.0
2007-06-21 10:00:00,66.31,66.47,66.27,66.39,10950.0,48.6723,48.7897,48.6429,48.731,10950.0
2007-06-21 10:05:00,66.4,66.57,66.39,66.54,19200.0,48.7384,48.8631,48.731,48.8411,19200.0
2007-06-21 10:10:00,66.56,66.59,66.43,66.46,17550.0,48.8558,48.8778,48.7604,48.7824,17550.0
2007-06-21 10:15:00,66.46,66.73,66.46,66.69,33150.0,48.7824,48.9806,48.7824,48.9512,33150.0
2007-06-21 10:20:00,66.73,66.77,66.53,66.72,32850.0,48.9806,49.0099,48.8338,48.9732,32850.0
2007-06-21 10:25:00,66.75,66.93,66.64,66.64,26100.0,48.9953,49.1274,48.9145,48.9145,26100.0
2007-06-21 10:30:00,66.67,66.68,66.51,66.51,57600.0,48.9365,48.9439,48.8191,48.8191,57600.0
2007-06-21 10:35:00,66.51,66.62,66.47,66.6,18000.0,48.8191,48.8998,48.7897,48.8852,18000.0
2007-06-21 10:40:00,66.61,66.78,66.61,66.67,14550.0,48.8925,49.0173,48.8925,48.9365,14550.0
2007-06-21 10:45:00,66.63,66.79,66.61,66.75,17250.0,48.9072,49.0246,48.8925,48.9953,17250.0
2007-06-21 10:50:00,66.75,66.98,66.73,66.89,13050.0,48.9953,49.1641,48.9806,49.098,13050.0
2007-06-21 10:55:00,66.87,67.01,66.73,66.77,16800.0,49.0833,49.1861,48.9806,49.0099,16800.0
2007-06-21 11:00:00,66.77,66.87,66.72,66.78,34650.0,49.0099,49.0833,48.9732,49.0173,34650.0
2007-06-21 11:05:00,66.78,66.81,66.61,66.61,16650.0,49.0173,49.0393,48.8925,48.8925,16650.0
2007-06-21 11:10:00,66.61,66.71,66.57,66.57,20700.0,48.8925,48.9659,48.8631,48.8631,20700.0
2007-06-21 11:15:00,66.55,66.74,66.51,66.74,17100.0,48.8485,48.9879,48.8191,48.9879,17100.0
2007-06-21 11:20:00,66.74,66.79,66.63,66.63,18750.0,48.9879,49.0246,48.9072,48.9072,18750.0
2007-06-21 11:25:00,66.63,66.65,66.57,66.65,20550.0,48.9072,48.9219,48.8631,48.9219,20550.0
2007-06-21 11:30:00,66.64,66.66,66.55,66.61,12600.0,48.9145,48.9292,48.8485,48.8925,12600.0
2007-06-21 11:35:00,66.61,66.62,66.47,66.51,13200.0,48.8925,48.8998,48.7897,48.8191,13200.0
2007-06-21 11:40:00,66.52,66.53,66.47,66.47,5700.0,48.8264,48.8338,48.7897,48.7897,5700.0
2007-06-21 11:45:00,66.49,66.54,66.49,66.5,11400.0,48.8044,48.8411,48.8044,48.8118,11400.0
2007-06-21 11:50:00,66.5,66.52,66.42,66.43,6450.0,48.8118,48.8264,48.753,48.7604,6450.0
2007-06-21 11:55:00,66.43,66.5,66.42,66.49,5100.0,48.7604,48.8118,48.753,48.8044,5100.0
2007-06-21 12:00:00,66.49,66.67,66.49,66.61,18450.0,48.8044,48.9365,48.8044,48.8925,18450.0
2007-06-21 12:05:00,66.62,66.65,66.5,66.54,7050.0,48.8998,48.9219,48.8118,48.8411,7050.0
2007-06-21 12:10:00,66.56,66.64,66.49,66.55,10950.0,48.8558,48.9145,48.8044,48.8485,10950.0
2007-06-21 12:15:00,66.54,66.54,66.42,66.47,10950.0,48.8411,48.8411,48.753,48.7897,10950.0
2007-06-21 12:20:00,66.5,66.5,66.37,66.45,8700.0,48.8118,48.8118,48.7163,48.7751,8700.0
2007-06-21 12:25:00,66.49,66.53,66.41,66.43,3600.0,48.8044,48.8338,48.7457,48.7604,3600.0
2007-06-21 12:30:00,66.47,66.52,66.36,66.49,9900.0,48.7897,48.8264,48.709,48.8044,9900.0
2007-06-21 12:35:00,66.47,66.49,66.36,66.49,13350.0,48.7897,48.8044,48.709,48.8044,13350.0
2007-06-21 12:40:00,66.5,66.59,66.45,66.59,7650.0,48.8118,48.8778,48.7751,48.8778,7650.0
2007-06-21 12:45:00,66.57,66.64,66.57,66.59,8400.0,48.8631,48.9145,48.8631,48.8778,8400.0
2007-06-21 12:50:00,66.6,66.6,66.41,66.41,8700.0,48.8852,48.8852,48.7457,48.7457,8700.0
2007-06-21 12:55:00,66.42,66.46,66.39,66.43,1500.0,48.753,48.7824,48.731,48.7604,1500.0
2007-06-21 13:00:00,66.44,66.51,66.42,66.49,9450.0,48.7677,48.8191,48.753,48.8044,9450.0
2007-06-21 13:05:00,66.51,66.69,66.5,66.66,12900.0,48.8191,48.9512,48.8118,48.9292,12900.0
2007-06-21 13:10:00,66.66,66.71,66.63,66.69,6900.0,48.9292,48.9659,48.9072,48.9512,6900.0
2007-06-21 13:15:00,66.71,66.81,66.71,66.79,9450.0,48.9659,49.0393,48.9659,49.0246,9450.0
2007-06-21 13:20:00,66.81,66.81,66.68,66.7,11250.0,49.0393,49.0393,48.9439,48.9586,11250.0
2007-06-21 13:25:00,66.72,66.79,66.69,66.79,13050.0,48.9732,49.0246,48.9512,49.0246,13050.0
2007-06-21 13:30:00,66.82,66.87,66.79,66.85,14100.0,49.0466,49.0833,49.0246,49.0687,14100.0
2007-06-21 13:35:00,66.85,66.91,66.85,66.88,16950.0,49.0687,49.1127,49.0687,49.0907,16950.0
2007-06-21 13:40:00,66.89,66.95,66.88,66.95,9000.0,49.098,49.1421,49.0907,49.1421,9000.0
2007-06-21 13:45:00,66.93,66.95,66.92,66.93,8700.0,49.1274,49.1421,49.12,49.1274,8700.0
2007-06-21 13:50:00,66.93,66.94,66.85,66.85,9450.0,49.1274,49.1347,49.0687,49.0687,9450.0
2007-06-21 13:55:00,66.87,66.94,66.84,66.94,11700.0,49.0833,49.1347,49.0613,49.1347,11700.0
2007-06-21 14:00:00,66.95,66.95,66.81,66.84,19650.0,49.1421,49.1421,49.0393,49.0613,19650.0
2007-06-21 14:05:00,66.85,66.87,66.81,66.83,19350.0,49.0687,49.0833,49.0393,49.054,19350.0
2007-06-21 14:10:00,66.83,66.83,66.72,66.73,18300.0,49.054,49.054,48.9732,48.9806,18300.0
2007-06-21 14:15:00,66.73,66.79,66.73,66.78,16950.0,48.9806,49.0246,48.9806,49.0173,16950.0
2007-06-21 14:20:00,66.8,66.82,66.75,66.8,6600.0,49.032,49.0466,48.9953,49.032,6600.0
2007-06-21 14:25:00,66.81,66.81,66.71,66.71,5850.0,49.0393,49.0393,48.9659,48.9659,5850.0
2007-06-21 14:30:00,66.75,66.75,66.61,66.61,8100.0,48.9953,48.9953,48.8925,48.8925,8100.0
2007-06-21 14:35:00,66.61,66.67,66.57,66.57,8400.0,48.8925,48.9365,48.8631,48.8631,8400.0
2007-06-21 14:40:00,66.57,66.69,66.57,66.63,10050.0,48.8631,48.9512,48.8631,48.9072,10050.0
2007-06-21 14:45:00,66.63,66.63,66.56,66.56,7050.0,48.9072,48.9072,48.8558,48.8558,7050.0
2007-06-21 14:50:00,66.57,66.74,66.56,66.66,13500.0,48.8631,48.9879,48.8558,48.9292,13500.0
2007-06-21 14:55:00,66.65,66.75,66.65,66.71,8700.0,48.9219,48.9953,48.9219,48.9659,8700.0
2007-06-21 15:00:00,66.71,66.85,66.71,66.81,12900.0,48.9659,49.0687,48.9659,49.0393,12900.0
2007-06-21 15:05:00,66.81,66.81,66.73,66.77,10350.0,49.0393,49.0393,48.9806,49.0099,10350.0
2007-06-21 15:10:00,66.77,66.77,66.65,66.7,10050.0,49.0099,49.0099,48.9219,48.9586,10050.0
2007-06-21 15:15:00,66.7,66.81,66.7,66.77,5250.0,48.9586,49.0393,48.9586,49.0099,5250.0
2007-06-21 15:20:00,66.78,66.78,66.68,66.77,4200.0,49.0173,49.0173,48.9439,49.0099,4200.0
2007-06-21 15:25:00,66.77,66.83,66.77,66.79,7500.0,49.0099,49.054,49.0099,49.0246,7500.0
2007-06-21 15:30:00,66.79,66.86,66.79,66.79,7200.0,49.0246,49.076,49.0246,49.0246,7200.0
2007-06-21 15:35:00,66.8,66.91,66.79,66.89,49200.0,49.032,49.1127,49.0246,49.098,49200.0
2007-06-21 15:40:00,66.89,66.91,66.87,66.87,12750.0,49.098,49.1127,49.0833,49.0833,12750.0
2007-06-21 15:45:00,66.87,66.88,66.82,66.82,8550.0,49.0833,49.0907,49.0466,49.0466,8550.0
2007-06-21 15:50:00,66.85,66.95,66.82,66.88,20700.0,49.0687,49.1421,49.0466,49.0907,20700.0
2007-06-21 15:55:00,66.86,66.91,66.79,66.82,27000.0,49.076,49.1127,49.0246,49.0466,27000.0
2007-06-22 09:35:00,66.29,66.47,66.29,66.47,29100.0,48.6576,48.7897,48.6576,48.7897,29100.0
2007-06-22 09:40:00,66.48,66.48,66.26,66.26,23400.0,48.7971,48.7971,48.6356,48.6356,23400.0
2007-06-22 09:45:00,66.28,66.3,66.15,66.3,28500.0,48.6503,48.665,48.5548,48.665,28500.0
2007-06-22 09:50:00,66.3,66.51,66.3,66.43,37650.0,48.665,48.8191,48.665,48.7604,37650.0
2007-06-22 09:55:00,66.43,66.65,66.41,66.57,28650.0,48.7604,48.9219,48.7457,48.8631,28650.0
2007-06-22 10:00:00,66.57,66.63,66.48,66.61,30450.0,48.8631,48.9072,48.7971,48.8925,30450.0
2007-06-22 10:05:00,66.57,66.59,66.43,66.49,16350.0,48.8631,48.8778,48.7604,48.8044,16350.0
2007-06-22 10:10:00,66.47,66.49,66.29,66.37,12750.0,48.7897,48.8044,48.6576,48.7163,12750.0
2007-06-22 10:15:00,66.38,66.46,66.35,66.43,6150.0,48.7237,48.7824,48.7017,48.7604,6150.0
2007-06-22 10:20:00,66.45,66.63,66.43,66.59,13800.0,48.7751,48.9072,48.7604,48.8778,13800.0
2007-06-22 10:25:00,66.58,66.58,66.35,66.4,8400.0,48.8705,48.8705,48.7017,48.7384,8400.0
2007-06-22 10:30:00,66.35,66.58,66.3,66.53,16500.0,48.7017,48.8705,48.665,48.8338,16500.0
2007-06-22 10:35:00,66.56,66.63,66.53,66.63,6450.0,48.8558,48.9072,48.8338,48.9072,6450.0
2007-06-22 10:40:00,66.61,66.65,66.46,66.53,10050.0,48.8925,48.9219,48.7824,48.8338,10050.0
2007-06-22 10:45:00,66.51,66.65,66.49,66.64,10050.0,48.8191,48.9219,48.8044,48.9145,10050.0
2007-06-22 10:50:00,66.62,66.79,66.61,66.77,21600.0,48.8998,49.0246,48.8925,49.0099,21600.0
2007-06-22 10:55:00,66.78,66.8,66.61,66.67,8100.0,49.0173,49.032,48.8925,48.9365,8100.0
2007-06-22 11:00:00,66.69,66.69,66.55,66.55,4350.0,48.9512,48.9512,48.8485,48.8485,4350.0
2007-06-22 11:05:00,66.57,66.69,66.57,66.65,4950.0,48.8631,48.9512,48.8631,48.9219,4950.0
2007-06-22 11:10:00,66.66,66.69,66.63,66.65,4650.0,48.9292,48.9512,48.9072,48.9219,4650.0
2007-06-22 11:15:00,66.67,66.67,66.53,66.53,3600.0,48.9365,48.9365,48.8338,48.8338,3600.0
2007-06-22 11:20:00,66.53,66.55,66.49,66.51,5550.0,48.8338,48.8485,48.8044,48.8191,5550.0
2007-06-22 11:25:00,66.53,66.63,66.49,66.5,10800.0,48.8338,48.9072,48.8044,48.8118,10800.0
2007-06-22 11:30:00,66.51,66.54,66.49,66.53,5400.0,48.8191,48.8411,48.8044,48.8338,5400.0
2007-06-22 11:35:00,66.52,66.53,66.47,66.53,11250.0,48.8264,48.8338,48.7897,48.8338,11250.0
2007-06-22 11:40:00,66.51,66.54,66.42,66.47,15600.0,48.8191,48.8411,48.753,48.7897,15600.0
2007-06-22 11:45:00,66.47,66.5,66.42,66.48,15750.0,48.7897,48.8118,48.753,48.7971,15750.0
2007-06-22 11:50:00,66.48,66.52,66.44,66.51,9150.0,48.7971,48.8264,48.7677,48.8191,9150.0
2007-06-22 11:55:00,66.52,66.55,66.49,66.52,6000.0,48.8264,48.8485,48.8044,48.8264,6000.0
2007-06-22 12:00:00,66.52,66.56,66.51,66.56,3900.0,48.8264,48.8558,48.8191,48.8558,3900.0
2007-06-22 12:05:00,66.55,66.55,66.41,66.41,11700.0,48.8485,48.8485,48.7457,48.7457,11700.0
2007-06-22 12:10:00,66.41,66.51,66.39,66.43,17850.0,48.7457,48.8191,48.731,48.7604,17850.0
2007-06-22 12:15:00,66.43,66.47,66.26,66.29,9000.0,48.7604,48.7897,48.6356,48.6576,9000.0
2007-06-22 12:20:00,66.31,66.33,66.17,66.27,14850.0,48.6723,48.687,48.5695,48.6429,14850.0
2007-06-22 12:25:00,66.28,66.32,66.07,66.11,27450.0,48.6503,48.6796,48.4961,48.5255,27450.0
2007-06-22 12:30:00,66.11,66.17,66.0,66.17,39600.0,48.5255,48.5695,48.4447,48.5695,39600.0
2007-06-22 12:35:00,66.17,66.2,66.12,66.15,10650.0,48.5695,48.5916,48.5328,48.5548,10650.0
2007-06-22 12:40:00,66.13,66.22,66.08,66.16,28350.0,48.5402,48.6062,48.5035,48.5622,28350.0
2007-06-22 12:45:00,66.22,66.23,66.06,66.15,12750.0,48.6062,48.6136,48.4888,48.5548,12750.0
2007-06-22 12:50:00,66.12,66.15,65.98,66.01,20400.0,48.5328,48.5548,48.4301,48.4521,20400.0
2007-06-22 12:55:00,66.0,66.12,66.0,66.09,12150.0,48.4447,48.5328,48.4447,48.5108,12150.0
2007-06-22 13:00:00,66.08,66.08,65.93,65.99,30450.0,48.5035,48.5035,48.3934,48.4374,30450.0
2007-06-22 13:05:00,65.98,66.03,65.8,65.97,22350.0,48.4301,48.4668,48.2979,48.4227,22350.0
2007-06-22 13:10:00,66.01,66.07,65.98,66.02,7350.0,48.4521,48.4961,48.4301,48.4594,7350.0
2007-06-22 13:15:00,66.03,66.15,66.03,66.11,7950.0,48.4668,48.5548,48.4668,48.5255,7950.0
2007-06-22 13:20:00,66.13,66.25,66.09,66.23,18450.0,48.5402,48.6283,48.5108,48.6136,18450.0
2007-06-22 13:25:00,66.22,66.26,66.12,66.25,16950.0,48.6062,48.6356,48.5328,48.6283,16950.0
2007-06-22 13:30:00,66.25,66.3,66.13,66.14,18300.0,48.6283,48.665,48.5402,48.5475,18300.0
2007-06-22 13:35:00,66.15,66.23,66.15,66.2,10050.0,48.5548,48.6136,48.5548,48.5916,10050.0
2007-06-22 13:40:00,66.2,66.24,66.11,66.15,21000.0,48.5916,48.6209,48.5255,48.5548,21000.0
2007-06-22 13:45:00,66.11,66.15,66.04,66.12,11700.0,48.5255,48.5548,48.4741,48.5328,11700.0
2007-06-22 13:50:00,66.14,66.18,66.05,66.05,14550.0,48.5475,48.5769,48.4814,48.4814,14550.0
2007-06-22 13:55:00,66.06,66.15,66.04,66.13,6150.0,48.4888,48.5548,48.4741,48.5402,6150.0
2007-06-22 14:00:00,66.13,66.15,66.01,66.03,17850.0,48.5402,48.5548,48.4521,48.4668,17850.0
2007-06-22 14:05:00,66.05,66.06,65.91,66.0,14250.0,48.4814,48.4888,48.3787,48.4447,14250.0
2007-06-22 14:10:00,66.01,66.11,66.01,66.07,6900.0,48.4521,48.5255,48.4521,48.4961,6900.0
2007-06-22 14:15:00,66.07,66.07,66.0,66.05,8100.0,48.4961,48.4961,48.4447,48.4814,8100.0
2007-06-22 14:20:00,66.07,66.13,65.96,65.96,13350.0,48.4961,48.5402,48.4154,48.4154,13350.0
2007-06-22 14:25:00,65.97,66.18,65.97,66.16,19650.0,48.4227,48.5769,48.4227,48.5622,19650.0
2007-06-22 14:30:00,66.17,66.19,66.01,66.09,16950.0,48.5695,48.5842,48.4521,48.5108,16950.0
2007-06-22 14:35:00,66.1,66.25,66.1,66.18,24600.0,48.5181,48.6283,48.5181,48.5769,24600.0
2007-06-22 14:40:00,66.19,66.25,66.14,66.21,12000.0,48.5842,48.6283,48.5475,48.5989,12000.0
2007-06-22 14:45:00,66.21,66.31,66.21,66.25,12150.0,48.5989,48.6723,48.5989,48.6283,12150.0
2007-06-22 14:50:00,66.26,66.33,66.23,66.27,14550.0,48.6356,48.687,48.6136,48.6429,14550.0
2007-06-22 14:55:00,66.23,66.29,66.21,66.29,12900.0,48.6136,48.6576,48.5989,48.6576,12900.0
2007-06-22 15:00:00,66.3,66.34,66.19,66.27,18000.0,48.665,48.6943,48.5842,48.6429,18000.0
2007-06-22 15:05:00,66.27,66.29,66.19,66.19,15600.0,48.6429,48.6576,48.5842,48.5842,15600.0
2007-06-22 15:10:00,66.19,66.28,66.17,66.25,15600.0,48.5842,48.6503,48.5695,48.6283,15600.0
2007-06-22 15:15:00,66.25,66.26,66.23,66.23,9000.0,48.6283,48.6356,48.6136,48.6136,9000.0
2007-06-22 15:20:00,66.25,66.37,66.25,66.37,25650.0,48.6283,48.7163,48.6283,48.7163,25650.0
2007-06-22 15:25:00,66.37,66.38,66.19,66.19,28050.0,48.7163,48.7237,48.5842,48.5842,28050.0
2007-06-22 15:30:00,66.18,66.27,66.16,66.23,29850.0,48.5769,48.6429,48.5622,48.6136,29850.0
2007-06-22 15:35:00,66.21,66.23,66.02,66.12,32250.0,48.5989,48.6136,48.4594,48.5328,32250.0
2007-06-22 15:40:00,66.12,66.12,65.92,65.95,75150.0,48.5328,48.5328,48.386,48.408,75150.0
2007-06-22 15:45:00,65.94,66.12,65.91,66.11,38100.0,48.4007,48.5328,48.3787,48.5255,38100.0
2007-06-22 15:50:00,66.09,66.15,66.01,66.13,42750.0,48.5108,48.5548,48.4521,48.5402,42750.0
2007-06-22 15:55:00,66.13,66.15,66.08,66.09,25950.0,48.5402,48.5548,48.5035,48.5108,25950.0
2007-06-25 09:30:00,65.92,66.22,65.92,66.22,18300.0,48.386,48.6062,48.386,48.6062,18300.0
2007-06-25 09:35:00,66.22,66.28,65.7,65.77,53100.0,48.6062,48.6503,48.2245,48.2759,53100.0
2007-06-25 09:40:00,65.85,65.97,65.57,65.7,18300.0,48.3346,48.4227,48.1291,48.2245,18300.0
2007-06-25 09:45:00,65.65,65.79,65.63,65.76,12750.0,48.1878,48.2906,48.1732,48.2686,12750.0
2007-06-25 09:50:00,65.77,65.83,65.58,65.83,14550.0,48.2759,48.32,48.1365,48.32,14550.0
2007-06-25 09:55:00,65.81,65.91,65.77,65.87,8100.0,48.3053,48.3787,48.2759,48.3493,8100.0
2007-06-25 10:00:00,65.87,66.11,65.87,66.02,16500.0,48.3493,48.5255,48.3493,48.4594,16500.0
2007-06-25 10:05:00,66.07,66.07,65.86,65.94,9750.0,48.4961,48.4961,48.342,48.4007,9750.0
2007-06-25 10:10:00,65.94,66.18,65.91,66.18,19650.0,48.4007,48.5769,48.3787,48.5769,19650.0
2007-06-25 10:15:00,66.19,66.31,66.11,66.26,12150.0,48.5842,48.6723,48.5255,48.6356,12150.0
2007-06-25 10:20:00,66.27,66.33,66.25,66.31,9750.0,48.6429,48.687,48.6283,48.6723,9750.0
2007-06-25 10:25:00,66.33,66.36,66.21,66.32,11400.0,48.687,48.709,48.5989,48.6796,11400.0
2007-06-25 10:30:00,66.34,66.49,66.27,66.27,7950.0,48.6943,48.8044,48.6429,48.6429,7950.0
2007-06-25 10:35:00,66.24,66.25,66.11,66.11,4350.0,48.6209,48.6283,48.5255,48.5255,4350.0
2007-06-25 10:40:00,66.13,66.17,66.0,66.11,14400.0,48.5402,48.5695,48.4447,48.5255,14400.0
2007-06-25 10:45:00,66.13,66.2,66.08,66.15,5100.0,48.5402,48.5916,48.5035,48.5548,5100.0
2007-06-25 10:50:00,66.15,66.2,66.06,66.1,8100.0,48.5548,48.5916,48.4888,48.5181,8100.0
2007-06-25 10:55:00,66.1,66.26,66.1,66.25,8550.0,48.5181,48.6356,48.5181,48.6283,8550.0
2007-06-25 11:00:00,66.25,66.49,66.25,66.41,27450.0,48.6283,48.8044,48.6283,48.7457,27450.0
2007-06-25 11:05:00,66.44,66.47,66.23,66.29,11700.0,48.7677,48.7897,48.6136,48.6576,11700.0
2007-06-25 11:10:00,66.27,66.38,66.24,66.35,8700.0,48.6429,48.7237,48.6209,48.7017,8700.0
2007-06-25 11:15:00,66.33,66.42,66.32,66.34,13650.0,48.687,48.753,48.6796,48.6943,13650.0
2007-06-25 11:20:00,66.34,66.34,66.25,66.25,10800.0,48.6943,48.6943,48.6283,48.6283,10800.0
2007-06-25 11:25:00,66.22,66.35,66.22,66.35,7350.0,48.6062,48.7017,48.6062,48.7017,7350.0
2007-06-25 11:30:00,66.38,66.42,66.31,66.31,7200.0,48.7237,48.753,48.6723,48.6723,7200.0
2007-06-25 11:35:00,66.3,66.3,66.26,66.26,5100.0,48.665,48.665,48.6356,48.6356,5100.0
2007-06-25 11:40:00,66.28,66.28,66.14,66.17,7200.0,48.6503,48.6503,48.5475,48.5695,7200.0
2007-06-25 11:45:00,66.15,66.27,66.15,66.27,4650.0,48.5548,48.6429,48.5548,48.6429,4650.0
2007-06-25 11:50:00,66.27,66.28,66.21,66.25,5700.0,48.6429,48.6503,48.5989,48.6283,5700.0
2007-06-25 11:55:00,66.24,66.26,66.21,66.22,3150.0,48.6209,48.6356,48.5989,48.6062,3150.0
2007-06-25 12:00:00,66.24,66.34,66.23,66.32,4800.0,48.6209,48.6943,48.6136,48.6796,4800.0
2007-06-25 12:05:00,66.35,66.39,66.34,66.37,6000.0,48.7017,48.731,48.6943,48.7163,6000.0
2007-06-25 12:10:00,66.37,66.49,66.33,66.49,8100.0,48.7163,48.8044,48.687,48.8044,8100.0
2007-06-25 12:15:00,66.5,66.5,66.39,66.43,7050.0,48.8118,48.8118,48.731,48.7604,7050.0
2007-06-25 12:20:00,66.44,66.44,66.42,66.43,3600.0,48.7677,48.7677,48.753,48.7604,3600.0
2007-06-25 12:25:00,66.45,66.47,66.38,66.38,5700.0,48.7751,48.7897,48.7237,48.7237,5700.0
2007-06-25 12:30:00,66.37,66.41,66.33,66.35,10050.0,48.7163,48.7457,48.687,48.7017,10050.0
2007-06-25 12:35:00,66.35,66.39,66.34,66.39,7800.0,48.7017,48.731,48.6943,48.731,7800.0
2007-06-25 12:40:00,66.42,66.43,66.4,66.41,5400.0,48.753,48.7604,48.7384,48.7457,5400.0
2007-06-25 12:45:00,66.4,66.4,66.35,66.35,1650.0,48.7384,48.7384,48.7017,48.7017,1650.0
2007-06-25 12:50:00,66.36,66.41,66.34,66.35,4050.0,48.709,48.7457,48.6943,48.7017,4050.0
2007-06-25 12:55:00,66.37,66.37,66.23,66.23,5400.0,48.7163,48.7163,48.6136,48.6136,5400.0
2007-06-25 13:00:00,66.23,66.29,66.21,66.21,4050.0,48.6136,48.6576,48.5989,48.5989,4050.0
2007-06-25 13:05:00,66.23,66.27,66.22,66.22,3750.0,48.6136,48.6429,48.6062,48.6062,3750.0
2007-06-25 13:10:00,66.23,66.27,66.23,66.26,1650.0,48.6136,48.6429,48.6136,48.6356,1650.0
2007-06-25 13:15:00,66.26,66.26,66.15,66.15,13350.0,48.6356,48.6356,48.5548,48.5548,13350.0
2007-06-25 13:20:00,66.13,66.21,66.13,66.18,11700.0,48.5402,48.5989,48.5402,48.5769,11700.0
2007-06-25 13:25:00,66.21,66.25,66.13,66.15,6450.0,48.5989,48.6283,48.5402,48.5548,6450.0
2007-06-25 13:30:00,66.16,66.33,66.16,66.29,7500.0,48.5622,48.687,48.5622,48.6576,7500.0
2007-06-25 13:35:00,66.28,66.29,66.25,66.29,2850.0,48.6503,48.6576,48.6283,48.6576,2850.0
2007-06-25 13:40:00,66.29,66.3,66.23,66.29,5100.0,48.6576,48.665,48.6136,48.6576,5100.0
2007-06-25 13:45:00,66.29,66.34,66.23,66.33,21900.0,48.6576,48.6943,48.6136,48.687,21900.0
2007-06-25 13:50:00,66.34,66.37,66.33,66.37,4500.0,48.6943,48.7163,48.687,48.7163,4500.0
2007-06-25 13:55:00,66.37,66.37,66.21,66.22,13050.0,48.7163,48.7163,48.5989,48.6062,13050.0
2007-06-25 14:00:00,66.2,66.31,66.2,66.31,6000.0,48.5916,48.6723,48.5916,48.6723,6000.0
2007-06-25 14:05:00,66.29,66.29,66.13,66.13,7800.0,48.6576,48.6576,48.5402,48.5402,7800.0
2007-06-25 14:10:00,66.1,66.1,66.01,66.06,14700.0,48.5181,48.5181,48.4521,48.4888,14700.0
2007-06-25 14:15:00,66.07,66.09,65.99,66.03,15600.0,48.4961,48.5108,48.4374,48.4668,15600.0
2007-06-25 14:20:00,66.03,66.15,66.03,66.1,11400.0,48.4668,48.5548,48.4668,48.5181,11400.0
2007-06-25 14:25:00,66.1,66.12,65.97,65.97,9450.0,48.5181,48.5328,48.4227,48.4227,9450.0
2007-06-25 14:30:00,65.97,65.97,65.69,65.73,21000.0,48.4227,48.4227,48.2172,48.2466,21000.0
2007-06-25 14:35:00,65.79,65.88,65.73,65.85,15450.0,48.2906,48.3567,48.2466,48.3346,15450.0
2007-06-25 14:40:00,65.85,65.89,65.67,65.72,35250.0,48.3346,48.364,48.2025,48.2392,35250.0
2007-06-25 14:45:00,65.73,65.84,65.59,65.61,28200.0,48.2466,48.3273,48.1438,48.1585,28200.0
2007-06-25 14:50:00,65.61,65.71,65.53,65.53,23400.0,48.1585,48.2319,48.0998,48.0998,23400.0
2007-06-25 14:55:00,65.53,65.65,65.53,65.63,24450.0,48.0998,48.1878,48.0998,48.1732,24450.0
2007-06-25 15:00:00,65.65,65.69,65.45,65.69,66300.0,48.1878,48.2172,48.041,48.2172,66300.0
2007-06-25 15:05:00,65.7,66.3,65.48,65.57,19650.0,48.2245,48.665,48.0631,48.1291,19650.0
2007-06-25 15:10:00,65.56,65.62,65.44,65.55,14100.0,48.1218,48.1658,48.0337,48.1144,14100.0
2007-06-25 15:15:00,65.58,65.63,65.49,65.54,26700.0,48.1365,48.1732,48.0704,48.1071,26700.0
2007-06-25 15:20:00,65.56,65.82,65.56,65.8,28950.0,48.1218,48.3126,48.1218,48.2979,28950.0
2007-06-25 15:25:00,65.79,65.81,65.73,65.81,14100.0,48.2906,48.3053,48.2466,48.3053,14100.0
2007-06-25 15:30:00,65.8,65.9,65.8,65.87,12150.0,48.2979,48.3713,48.2979,48.3493,12150.0
2007-06-25 15:35:00,65.91,65.91,65.75,65.83,10650.0,48.3787,48.3787,48.2612,48.32,10650.0
2007-06-25 15:40:00,65.81,65.83,65.7,65.75,16800.0,48.3053,48.32,48.2245,48.2612,16800.0
2007-06-25 15:45:00,65.73,65.83,65.67,65.74,18000.0,48.2466,48.32,48.2025,48.2539,18000.0
2007-06-25 15:50:00,65.74,65.83,65.68,65.72,21150.0,48.2539,48.32,48.2099,48.2392,21150.0
2007-06-25 15:55:00,65.72,65.75,65.67,65.75,28500.0,48.2392,48.2612,48.2025,48.2612,28500.0
2007-06-26 09:30:00,66.0,66.0,65.83,65.84,13350.0,48.4447,48.4447,48.32,48.3273,13350.0
2007-06-26 09:35:00,65.87,65.97,65.82,65.85,6450.0,48.3493,48.4227,48.3126,48.3346,6450.0
2007-06-26 09:40:00,65.92,66.01,65.85,65.85,7200.0,48.386,48.4521,48.3346,48.3346,7200.0
2007-06-26 09:45:00,65.89,65.91,65.8,65.81,5550.0,48.364,48.3787,48.2979,48.3053,5550.0
2007-06-26 09:50:00,65.81,65.84,65.64,65.81,12600.0,48.3053,48.3273,48.1805,48.3053,12600.0
2007-06-26 09:55:00,65.84,65.93,65.7,65.7,7800.0,48.3273,48.3934,48.2245,48.2245,7800.0
2007-06-26 10:00:00,65.69,65.83,65.57,65.57,195300.0,48.2172,48.32,48.1291,48.1291,195300.0
2007-06-26 10:05:00,65.55,65.67,65.51,65.54,16650.0,48.1144,48.2025,48.0851,48.1071,16650.0
2007-06-26 10:10:00,65.49,65.64,65.44,65.64,19050.0,48.0704,48.1805,48.0337,48.1805,19050.0
2007-06-26 10:15:00,65.64,65.64,65.43,65.45,91800.0,48.1805,48.1805,48.0264,48.041,91800.0
2007-06-26 10:20:00,65.45,65.46,65.37,65.44,13650.0,48.041,48.0484,47.9823,48.0337,13650.0
2007-06-26 10:25:00,65.43,65.44,65.2,65.27,21900.0,48.0264,48.0337,47.8575,47.9089,21900.0
2007-06-26 10:30:00,65.27,65.34,65.26,65.31,33300.0,47.9089,47.9603,47.9016,47.9383,33300.0
2007-06-26 10:35:00,65.29,65.46,65.27,65.46,18150.0,47.9236,48.0484,47.9089,48.0484,18150.0
2007-06-26 10:40:00,65.46,65.47,65.35,65.4,20250.0,48.0484,48.0557,47.9676,48.0043,20250.0
2007-06-26 10:45:00,65.35,65.35,65.09,65.13,34650.0,47.9676,47.9676,47.7768,47.8062,34650.0
2007-06-26 10:50:00,65.14,65.19,65.01,65.09,12000.0,47.8135,47.8502,47.7181,47.7768,12000.0
2007-06-26 10:55:00,65.11,65.11,64.9,64.9,14250.0,47.7915,47.7915,47.6373,47.6373,14250.0
2007-06-26 11:00:00,64.91,65.12,64.91,65.12,15000.0,47.6447,47.7988,47.6447,47.7988,15000.0
2007-06-26 11:05:00,65.12,65.17,65.07,65.1,8100.0,47.7988,47.8355,47.7621,47.7841,8100.0
2007-06-26 11:10:00,65.09,65.29,65.08,65.26,9300.0,47.7768,47.9236,47.7695,47.9016,9300.0
2007-06-26 11:15:00,65.28,65.35,65.26,65.33,8400.0,47.9163,47.9676,47.9016,47.953,8400.0
2007-06-26 11:20:00,65.31,65.37,65.29,65.3,9000.0,47.9383,47.9823,47.9236,47.9309,9000.0
2007-06-26 11:25:00,65.31,65.34,65.28,65.32,3000.0,47.9383,47.9603,47.9163,47.9456,3000.0
2007-06-26 11:30:00,65.32,65.42,65.23,65.42,12750.0,47.9456,48.019,47.8796,48.019,12750.0
2007-06-26 11:35:00,65.41,65.52,65.41,65.46,9750.0,48.0117,48.0924,48.0117,48.0484,9750.0
2007-06-26 11:40:00,65.45,65.47,65.44,65.47,6750.0,48.041,48.0557,48.0337,48.0557,6750.0
2007-06-26 11:45:00,65.45,65.48,65.43,65.47,12750.0,48.041,48.0631,48.0264,48.0557,12750.0
2007-06-26 11:50:00,65.48,65.48,65.42,65.43,11400.0,48.0631,48.0631,48.019,48.0264,11400.0
2007-06-26 11:55:00,65.43,65.48,65.43,65.47,6000.0,48.0264,48.0631,48.0264,48.0557,6000.0
2007-06-26 12:00:00,65.47,65.51,65.45,65.51,39750.0,48.0557,48.0851,48.041,48.0851,39750.0
2007-06-26 12:05:00,65.52,65.56,65.51,65.52,6300.0,48.0924,48.1218,48.0851,48.0924,6300.0
2007-06-26 12:10:00,65.51,65.51,65.46,65.47,3600.0,48.0851,48.0851,48.0484,48.0557,3600.0
2007-06-26 12:15:00,65.47,65.54,65.47,65.53,4200.0,48.0557,48.1071,48.0557,48.0998,4200.0
2007-06-26 12:20:00,65.54,65.57,65.53,65.53,5400.0,48.1071,48.1291,48.0998,48.0998,5400.0
2007-06-26 12:25:00,65.53,65.65,65.53,65.59,4050.0,48.0998,48.1878,48.0998,48.1438,4050.0
2007-06-26 12:30:00,65.61,65.61,65.43,65.43,4200.0,48.1585,48.1585,48.0264,48.0264,4200.0
2007-06-26 12:35:00,65.46,65.46,65.33,65.33,4350.0,48.0484,48.0484,47.953,47.953,4350.0
2007-06-26 12:40:00,65.33,65.43,65.33,65.43,17700.0,47.953,48.0264,47.953,48.0264,17700.0
2007-06-26 12:45:00,65.43,65.47,65.42,65.47,2850.0,48.0264,48.0557,48.019,48.0557,2850.0
2007-06-26 12:50:00,65.45,65.47,65.43,65.45,3900.0,48.041,48.0557,48.0264,48.041,3900.0
2007-06-26 12:55:00,65.46,65.48,65.35,65.4,4800.0,48.0484,48.0631,47.9676,48.0043,4800.0
2007-06-26 13:00:00,65.41,65.45,65.41,65.43,3750.0,48.0117,48.041,48.0117,48.0264,3750.0
2007-06-26 13:05:00,65.45,65.48,65.41,65.42,4800.0,48.041,48.0631,48.0117,48.019,4800.0
2007-06-26 13:10:00,65.46,65.57,65.42,65.48,8550.0,48.0484,48.1291,48.019,48.0631,8550.0
2007-06-26 13:15:00,65.49,65.58,65.49,65.56,1800.0,48.0704,48.1365,48.0704,48.1218,1800.0
2007-06-26 13:20:00,65.53,65.53,65.35,65.39,7350.0,48.0998,48.0998,47.9676,47.997,7350.0
2007-06-26 13:25:00,65.41,65.43,65.35,65.38,2550.0,48.0117,48.0264,47.9676,47.9897,2550.0
2007-06-26 13:30:00,65.41,65.49,65.26,65.34,12000.0,48.0117,48.0704,47.9016,47.9603,12000.0
2007-06-26 13:35:00,65.34,65.37,65.28,65.29,19050.0,47.9603,47.9823,47.9163,47.9236,19050.0
2007-06-26 13:40:00,65.33,65.47,65.33,65.43,15900.0,47.953,48.0557,47.953,48.0264,15900.0
2007-06-26 13:45:00,65.44,65.47,65.27,65.33,20250.0,48.0337,48.0557,47.9089,47.953,20250.0
2007-06-26 13:50:00,65.31,65.36,65.23,65.27,8850.0,47.9383,47.975,47.8796,47.9089,8850.0
2007-06-26 13:55:00,65.31,65.37,65.31,65.35,3000.0,47.9383,47.9823,47.9383,47.9676,3000.0
2007-06-26 14:00:00,65.39,65.45,65.35,65.41,4050.0,47.997,48.041,47.9676,48.0117,4050.0
2007-06-26 14:05:00,65.42,65.5,65.35,65.41,15150.0,48.019,48.0777,47.9676,48.0117,15150.0
2007-06-26 14:10:00,65.41,65.48,65.35,65.42,32100.0,48.0117,48.0631,47.9676,48.019,32100.0
2007-06-26 14:15:00,65.45,65.45,65.35,65.41,12300.0,48.041,48.041,47.9676,48.0117,12300.0
2007-06-26 14:20:00,65.37,65.41,65.23,65.34,18600.0,47.9823,48.0117,47.8796,47.9603,18600.0
2007-06-26 14:25:00,65.31,65.35,65.25,65.31,13050.0,47.9383,47.9676,47.8942,47.9383,13050.0
2007-06-26 14:30:00,65.31,65.36,65.2,65.31,15900.0,47.9383,47.975,47.8575,47.9383,15900.0
2007-06-26 14:35:00,65.3,65.3,65.13,65.14,21750.0,47.9309,47.9309,47.8062,47.8135,21750.0
2007-06-26 14:40:00,65.13,65.29,65.11,65.27,35250.0,47.8062,47.9236,47.7915,47.9089,35250.0
2007-06-26 14:45:00,65.27,65.29,65.18,65.29,14550.0,47.9089,47.9236,47.8429,47.9236,14550.0
2007-06-26 14:50:00,65.29,65.32,65.22,65.23,12600.0,47.9236,47.9456,47.8722,47.8796,12600.0
2007-06-26 14:55:00,65.21,65.32,65.14,65.17,16800.0,47.8649,47.9456,47.8135,47.8355,16800.0
2007-06-26 15:00:00,65.17,65.23,65.07,65.19,20550.0,47.8355,47.8796,47.7621,47.8502,20550.0
2007-06-26 15:05:00,65.19,65.25,65.16,65.18,13800.0,47.8502,47.8942,47.8282,47.8429,13800.0
2007-06-26 15:10:00,65.16,65.33,65.16,65.33,24150.0,47.8282,47.953,47.8282,47.953,24150.0
2007-06-26 15:15:00,65.33,65.4,65.33,65.34,17700.0,47.953,48.0043,47.953,47.9603,17700.0
2007-06-26 15:20:00,65.35,65.37,65.28,65.37,13950.0,47.9676,47.9823,47.9163,47.9823,13950.0
2007-06-26 15:25:00,65.35,65.4,65.27,65.32,20550.0,47.9676,48.0043,47.9089,47.9456,20550.0
2007-06-26 15:30:00,65.32,65.4,65.32,65.33,17400.0,47.9456,48.0043,47.9456,47.953,17400.0
2007-06-26 15:35:00,65.35,65.38,65.3,65.37,10500.0,47.9676,47.9897,47.9309,47.9823,10500.0
2007-06-26 15:40:00,65.37,65.37,65.29,65.3,13050.0,47.9823,47.9823,47.9236,47.9309,13050.0
2007-06-26 15:45:00,65.29,65.38,65.29,65.35,19350.0,47.9236,47.9897,47.9236,47.9676,19350.0
2007-06-26 15:50:00,65.34,65.39,65.33,65.36,15450.0,47.9603,47.997,47.953,47.975,15450.0
2007-06-26 15:55:00,65.35,65.37,65.27,65.33,16950.0,47.9676,47.9823,47.9089,47.953,16950.0
2007-06-27 09:30:00,64.81,64.93,64.73,64.73,9900.0,47.5713,47.6594,47.5126,47.5126,9900.0
2007-06-27 09:35:00,64.73,64.84,64.69,64.69,12600.0,47.5126,47.5933,47.4832,47.4832,12600.0
2007-06-27 09:40:00,64.68,64.68,64.27,64.41,29100.0,47.4759,47.4759,47.1749,47.2777,29100.0
2007-06-27 09:45:00,64.41,64.49,64.35,64.38,36000.0,47.2777,47.3364,47.2336,47.2556,36000.0
2007-06-27 09:50:00,64.38,64.57,64.38,64.5,58350.0,47.2556,47.3951,47.2556,47.3437,58350.0
2007-06-27 09:55:00,64.5,64.57,64.39,64.39,72900.0,47.3437,47.3951,47.263,47.263,72900.0
2007-06-27 10:00:00,64.37,64.51,64.3,64.31,63900.0,47.2483,47.3511,47.1969,47.2043,63900.0
2007-06-27 10:05:00,64.33,64.44,64.33,64.37,28350.0,47.2189,47.2997,47.2189,47.2483,28350.0
2007-06-27 10:10:00,64.34,64.37,64.25,64.27,13350.0,47.2263,47.2483,47.1602,47.1749,13350.0
2007-06-27 10:15:00,64.24,64.32,64.21,64.28,7650.0,47.1529,47.2116,47.1309,47.1822,7650.0
2007-06-27 10:20:00,64.26,64.26,64.13,64.23,20700.0,47.1676,47.1676,47.0721,47.1455,20700.0
2007-06-27 10:25:00,64.22,64.27,64.18,64.23,9900.0,47.1382,47.1749,47.1088,47.1455,9900.0
2007-06-27 10:30:00,64.21,64.38,64.21,64.34,26400.0,47.1309,47.2556,47.1309,47.2263,26400.0
2007-06-27 10:35:00,64.33,64.38,64.33,64.37,8850.0,47.2189,47.2556,47.2189,47.2483,8850.0
2007-06-27 10:40:00,64.36,64.41,64.26,64.31,20550.0,47.241,47.2777,47.1676,47.2043,20550.0
2007-06-27 10:45:00,64.3,64.31,64.13,64.13,15750.0,47.1969,47.2043,47.0721,47.0721,15750.0
2007-06-27 10:50:00,64.13,64.25,64.13,64.23,14100.0,47.0721,47.1602,47.0721,47.1455,14100.0
2007-06-27 10:55:00,64.2,64.24,64.2,64.21,5850.0,47.1235,47.1529,47.1235,47.1309,5850.0
2007-06-27 11:00:00,64.21,64.24,64.11,64.22,12450.0,47.1309,47.1529,47.0575,47.1382,12450.0
2007-06-27 11:05:00,64.19,64.25,64.18,64.23,8850.0,47.1162,47.1602,47.1088,47.1455,8850.0
2007-06-27 11:10:00,64.2,64.33,64.19,64.33,8250.0,47.1235,47.2189,47.1162,47.2189,8250.0
2007-06-27 11:15:00,64.31,64.45,64.31,64.41,15150.0,47.2043,47.307,47.2043,47.2777,15150.0
2007-06-27 11:20:00,64.39,64.43,64.33,64.33,11100.0,47.263,47.2924,47.2189,47.2189,11100.0
2007-06-27 11:25:00,64.33,64.43,64.33,64.42,5850.0,47.2189,47.2924,47.2189,47.285,5850.0
2007-06-27 11:30:00,64.43,64.46,64.38,64.39,6450.0,47.2924,47.3144,47.2556,47.263,6450.0
2007-06-27 11:35:00,64.39,64.41,64.35,64.37,9900.0,47.263,47.2777,47.2336,47.2483,9900.0
2007-06-27 11:40:00,64.35,64.44,64.35,64.37,9150.0,47.2336,47.2997,47.2336,47.2483,9150.0
2007-06-27 11:45:00,64.38,64.45,64.34,64.39,34200.0,47.2556,47.307,47.2263,47.263,34200.0
2007-06-27 11:50:00,64.37,64.5,64.37,64.5,32550.0,47.2483,47.3437,47.2483,47.3437,32550.0
2007-06-27 11:55:00,64.47,64.51,64.42,64.5,19950.0,47.3217,47.3511,47.285,47.3437,19950.0
2007-06-27 12:00:00,64.49,64.57,64.49,64.52,14400.0,47.3364,47.3951,47.3364,47.3584,14400.0
2007-06-27 12:05:00,64.53,64.57,64.47,64.56,21900.0,47.3658,47.3951,47.3217,47.3878,21900.0
2007-06-27 12:10:00,64.56,64.56,64.49,64.51,9750.0,47.3878,47.3878,47.3364,47.3511,9750.0
2007-06-27 12:15:00,64.5,64.51,64.46,64.5,89250.0,47.3437,47.3511,47.3144,47.3437,89250.0
2007-06-27 12:20:00,64.49,64.58,64.49,64.58,7350.0,47.3364,47.4025,47.3364,47.4025,7350.0
2007-06-27 12:25:00,64.55,64.59,64.51,64.55,10050.0,47.3804,47.4098,47.3511,47.3804,10050.0
2007-06-27 12:30:00,64.54,64.63,64.51,64.61,24750.0,47.3731,47.4392,47.3511,47.4245,24750.0
2007-06-27 12:35:00,64.57,64.72,64.57,64.7,32700.0,47.3951,47.5052,47.3951,47.4905,32700.0
2007-06-27 12:40:00,64.69,64.72,64.59,64.65,34050.0,47.4832,47.5052,47.4098,47.4538,34050.0
2007-06-27 12:45:00,64.64,64.65,64.55,64.57,9150.0,47.4465,47.4538,47.3804,47.3951,9150.0
2007-06-27 12:50:00,64.54,64.57,64.52,64.55,8700.0,47.3731,47.3951,47.3584,47.3804,8700.0
2007-06-27 12:55:00,64.54,64.57,64.53,64.57,12150.0,47.3731,47.3951,47.3658,47.3951,12150.0
2007-06-27 13:00:00,64.55,64.59,64.52,64.55,55500.0,47.3804,47.4098,47.3584,47.3804,55500.0
2007-06-27 13:05:00,64.54,64.55,64.44,64.5,13200.0,47.3731,47.3804,47.2997,47.3437,13200.0
2007-06-27 13:10:00,64.49,64.52,64.39,64.43,10050.0,47.3364,47.3584,47.263,47.2924,10050.0
2007-06-27 13:15:00,64.4,64.51,64.4,64.49,36600.0,47.2703,47.3511,47.2703,47.3364,36600.0
2007-06-27 13:20:00,64.49,64.54,64.48,64.49,17100.0,47.3364,47.3731,47.3291,47.3364,17100.0
2007-06-27 13:25:00,64.5,64.57,64.47,64.48,6150.0,47.3437,47.3951,47.3217,47.3291,6150.0
2007-06-27 13:30:00,64.48,64.52,64.44,64.47,7650.0,47.3291,47.3584,47.2997,47.3217,7650.0
2007-06-27 13:35:00,64.45,64.53,64.45,64.52,16050.0,47.307,47.3658,47.307,47.3584,16050.0
2007-06-27 13:40:00,64.53,64.6,64.51,64.58,8550.0,47.3658,47.4171,47.3511,47.4025,8550.0
2007-06-27 13:45:00,64.59,64.66,64.57,64.6,8400.0,47.4098,47.4612,47.3951,47.4171,8400.0
2007-06-27 13:50:00,64.59,64.64,64.54,64.58,17400.0,47.4098,47.4465,47.3731,47.4025,17400.0
2007-06-27 13:55:00,64.57,64.59,64.47,64.49,14250.0,47.3951,47.4098,47.3217,47.3364,14250.0
2007-06-27 14:00:00,64.51,64.56,64.5,64.53,17400.0,47.3511,47.3878,47.3437,47.3658,17400.0
2007-06-27 14:05:00,64.51,64.52,64.47,64.5,35550.0,47.3511,47.3584,47.3217,47.3437,35550.0
2007-06-27 14:10:00,64.5,64.55,64.44,64.54,49350.0,47.3437,47.3804,47.2997,47.3731,49350.0
2007-06-27 14:15:00,64.53,64.53,64.41,64.41,70050.0,47.3658,47.3658,47.2777,47.2777,70050.0
2007-06-27 14:20:00,64.42,64.49,64.41,64.47,34050.0,47.285,47.3364,47.2777,47.3217,34050.0
2007-06-27 14:25:00,64.46,64.53,64.45,64.49,84000.0,47.3144,47.3658,47.307,47.3364,84000.0
2007-06-27 14:30:00,64.47,64.5,64.45,64.48,19050.0,47.3217,47.3437,47.307,47.3291,19050.0
2007-06-27 14:35:00,64.48,64.58,64.48,64.56,28350.0,47.3291,47.4025,47.3291,47.3878,28350.0
2007-06-27 14:40:00,64.56,64.57,64.48,64.48,18900.0,47.3878,47.3951,47.3291,47.3291,18900.0
2007-06-27 14:45:00,64.49,64.56,64.48,64.5,44100.0,47.3364,47.3878,47.3291,47.3437,44100.0
2007-06-27 14:50:00,64.5,64.57,64.5,64.5,14250.0,47.3437,47.3951,47.3437,47.3437,14250.0
2007-06-27 14:55:00,64.51,64.57,64.5,64.57,7050.0,47.3511,47.3951,47.3437,47.3951,7050.0
2007-06-27 15:00:00,64.56,64.62,64.53,64.61,17250.0,47.3878,47.4318,47.3658,47.4245,17250.0
2007-06-27 15:05:00,64.62,64.7,64.58,64.65,40500.0,47.4318,47.4905,47.4025,47.4538,40500.0
2007-06-27 15:10:00,64.63,64.69,64.63,64.65,13500.0,47.4392,47.4832,47.4392,47.4538,13500.0
2007-06-27 15:15:00,64.65,64.71,64.65,64.69,12450.0,47.4538,47.4979,47.4538,47.4832,12450.0
2007-06-27 15:20:00,64.68,64.72,64.61,64.66,22800.0,47.4759,47.5052,47.4245,47.4612,22800.0
2007-06-27 15:25:00,64.67,64.7,64.65,64.69,51600.0,47.4685,47.4905,47.4538,47.4832,51600.0
2007-06-27 15:30:00,64.69,64.78,64.68,64.73,33750.0,47.4832,47.5493,47.4759,47.5126,33750.0
2007-06-27 15:35:00,64.73,64.79,64.71,64.79,37500.0,47.5126,47.5566,47.4979,47.5566,37500.0
2007-06-27 15:40:00,64.78,64.8,64.72,64.8,53850.0,47.5493,47.5639,47.5052,47.5639,53850.0
2007-06-27 15:45:00,64.8,64.8,64.75,64.76,60750.0,47.5639,47.5639,47.5272,47.5346,60750.0
2007-06-27 15:50:00,64.77,64.95,64.77,64.95,40200.0,47.5419,47.674,47.5419,47.674,40200.0
2007-06-27 15:55:00,64.95,65.19,64.79,64.91,81150.0,47.674,47.8502,47.5566,47.6447,81150.0
2007-06-28 09:30:00,64.7,64.87,64.58,64.83,9000.0,47.4905,47.6153,47.4025,47.586,9000.0
2007-06-28 09:35:00,64.9,65.1,64.81,65.03,13650.0,47.6373,47.7841,47.5713,47.7328,13650.0
2007-06-28 09:40:00,65.02,65.11,65.01,65.07,13050.0,47.7254,47.7915,47.7181,47.7621,13050.0
2007-06-28 09:45:00,65.07,65.15,64.9,65.06,16050.0,47.7621,47.8208,47.6373,47.7548,16050.0
2007-06-28 09:50:00,65.06,65.15,65.02,65.03,6150.0,47.7548,47.8208,47.7254,47.7328,6150.0
2007-06-28 09:55:00,65.01,65.07,64.92,65.05,19650.0,47.7181,47.7621,47.652,47.7474,19650.0
2007-06-28 10:00:00,65.09,65.35,65.05,65.35,16800.0,47.7768,47.9676,47.7474,47.9676,16800.0
2007-06-28 10:05:00,65.35,65.39,65.12,65.15,15000.0,47.9676,47.997,47.7988,47.8208,15000.0
2007-06-28 10:10:00,65.16,65.25,65.16,65.25,6900.0,47.8282,47.8942,47.8282,47.8942,6900.0
2007-06-28 10:15:00,65.22,65.25,65.17,65.19,9300.0,47.8722,47.8942,47.8355,47.8502,9300.0
2007-06-28 10:20:00,65.2,65.27,65.13,65.18,11100.0,47.8575,47.9089,47.8062,47.8429,11100.0
2007-06-28 10:25:00,65.15,65.29,65.15,65.25,19200.0,47.8208,47.9236,47.8208,47.8942,19200.0
2007-06-28 10:30:00,65.27,65.4,65.22,65.37,21300.0,47.9089,48.0043,47.8722,47.9823,21300.0
2007-06-28 10:35:00,65.36,65.37,65.29,65.29,4050.0,47.975,47.9823,47.9236,47.9236,4050.0
2007-06-28 10:40:00,65.31,65.35,65.3,65.33,4950.0,47.9383,47.9676,47.9309,47.953,4950.0
2007-06-28 10:45:00,65.33,65.43,65.32,65.38,8400.0,47.953,48.0264,47.9456,47.9897,8400.0
2007-06-28 10:50:00,65.39,65.39,65.34,65.35,3000.0,47.997,47.997,47.9603,47.9676,3000.0
2007-06-28 10:55:00,65.37,65.39,65.2,65.26,17250.0,47.9823,47.997,47.8575,47.9016,17250.0
2007-06-28 11:00:00,65.25,65.29,65.24,65.27,3900.0,47.8942,47.9236,47.8869,47.9089,3900.0
2007-06-28 11:05:00,65.29,65.33,65.28,65.31,5700.0,47.9236,47.953,47.9163,47.9383,5700.0
2007-06-28 11:10:00,65.31,65.4,65.31,65.39,4650.0,47.9383,48.0043,47.9383,47.997,4650.0
2007-06-28 11:15:00,65.39,65.48,65.38,65.43,6600.0,47.997,48.0631,47.9897,48.0264,6600.0
2007-06-28 11:20:00,65.43,65.45,65.43,65.44,3000.0,48.0264,48.041,48.0264,48.0337,3000.0
2007-06-28 11:25:00,65.45,65.51,65.44,65.44,4050.0,48.041,48.0851,48.0337,48.0337,4050.0
2007-06-28 11:30:00,65.45,65.51,65.41,65.51,6450.0,48.041,48.0851,48.0117,48.0851,6450.0
2007-06-28 11:35:00,65.51,65.58,65.5,65.58,3750.0,48.0851,48.1365,48.0777,48.1365,3750.0
2007-06-28 11:40:00,65.58,65.59,65.56,65.58,5550.0,48.1365,48.1438,48.1218,48.1365,5550.0
2007-06-28 11:45:00,65.58,65.6,65.5,65.5,5100.0,48.1365,48.1511,48.0777,48.0777,5100.0
2007-06-28 11:50:00,65.51,65.55,65.51,65.55,3300.0,48.0851,48.1144,48.0851,48.1144,3300.0
2007-06-28 11:55:00,65.62,65.71,65.59,65.7,4650.0,48.1658,48.2319,48.1438,48.2245,4650.0
2007-06-28 12:00:00,65.69,65.71,65.66,65.69,7350.0,48.2172,48.2319,48.1952,48.2172,7350.0
2007-06-28 12:05:00,65.69,65.71,65.67,65.68,7500.0,48.2172,48.2319,48.2025,48.2099,7500.0
2007-06-28 12:10:00,65.69,65.69,65.66,65.66,1800.0,48.2172,48.2172,48.1952,48.1952,1800.0
2007-06-28 12:15:00,65.66,65.72,65.65,65.7,4500.0,48.1952,48.2392,48.1878,48.2245,4500.0
2007-06-28 12:20:00,65.69,65.72,65.67,65.67,5850.0,48.2172,48.2392,48.2025,48.2025,5850.0
2007-06-28 12:25:00,65.67,65.69,65.65,65.65,3750.0,48.2025,48.2172,48.1878,48.1878,3750.0
2007-06-28 12:30:00,65.67,65.69,65.67,65.69,2700.0,48.2025,48.2172,48.2025,48.2172,2700.0
2007-06-28 12:35:00,65.7,65.75,65.69,65.73,5550.0,48.2245,48.2612,48.2172,48.2466,5550.0
2007-06-28 12:40:00,65.73,65.75,65.69,65.69,1500.0,48.2466,48.2612,48.2172,48.2172,1500.0
2007-06-28 12:45:00,65.69,65.72,65.69,65.72,3150.0,48.2172,48.2392,48.2172,48.2392,3150.0
2007-06-28 12:50:00,65.71,65.72,65.69,65.69,4350.0,48.2319,48.2392,48.2172,48.2172,4350.0
2007-06-28 12:55:00,65.69,65.69,65.67,65.67,1050.0,48.2172,48.2172,48.2025,48.2025,1050.0
2007-06-28 13:00:00,65.69,65.69,65.58,65.58,4200.0,48.2172,48.2172,48.1365,48.1365,4200.0
2007-06-28 13:05:00,65.6,65.62,65.57,65.58,3900.0,48.1511,48.1658,48.1291,48.1365,3900.0
2007-06-28 13:10:00,65.57,65.57,65.51,65.54,4350.0,48.1291,48.1291,48.0851,48.1071,4350.0
2007-06-28 13:15:00,65.53,65.57,65.53,65.55,3300.0,48.0998,48.1291,48.0998,48.1144,3300.0
2007-06-28 13:20:00,65.55,65.56,65.53,65.53,1650.0,48.1144,48.1218,48.0998,48.0998,1650.0
2007-06-28 13:25:00,65.53,65.63,65.53,65.6,4650.0,48.0998,48.1732,48.0998,48.1511,4650.0
2007-06-28 13:30:00,65.62,65.66,65.61,65.61,3000.0,48.1658,48.1952,48.1585,48.1585,3000.0
2007-06-28 13:35:00,65.63,65.65,65.61,65.61,1200.0,48.1732,48.1878,48.1585,48.1585,1200.0
2007-06-28 13:40:00,65.61,65.61,65.53,65.53,3000.0,48.1585,48.1585,48.0998,48.0998,3000.0
2007-06-28 13:45:00,65.53,65.66,65.53,65.65,8100.0,48.0998,48.1952,48.0998,48.1878,8100.0
2007-06-28 13:50:00,65.66,65.71,65.64,65.71,3450.0,48.1952,48.2319,48.1805,48.2319,3450.0
2007-06-28 13:55:00,65.69,65.71,65.57,65.57,6750.0,48.2172,48.2319,48.1291,48.1291,6750.0
2007-06-28 14:00:00,65.57,65.61,65.53,65.6,6000.0,48.1291,48.1585,48.0998,48.1511,6000.0
2007-06-28 14:05:00,65.61,65.61,65.51,65.59,9600.0,48.1585,48.1585,48.0851,48.1438,9600.0
2007-06-28 14:10:00,65.65,65.69,65.62,65.62,5250.0,48.1878,48.2172,48.1658,48.1658,5250.0
2007-06-28 14:15:00,65.59,65.75,65.36,65.67,25650.0,48.1438,48.2612,47.975,48.2025,25650.0
2007-06-28 14:20:00,65.69,65.71,65.59,65.6,6150.0,48.2172,48.2319,48.1438,48.1511,6150.0
2007-06-28 14:25:00,65.59,65.61,65.41,65.43,19200.0,48.1438,48.1585,48.0117,48.0264,19200.0
2007-06-28 14:30:00,65.44,65.45,65.2,65.2,27000.0,48.0337,48.041,47.8575,47.8575,27000.0
2007-06-28 14:35:00,65.2,65.29,65.15,65.17,16350.0,47.8575,47.9236,47.8208,47.8355,16350.0
2007-06-28 14:40:00,65.17,65.47,65.14,65.43,15300.0,47.8355,48.0557,47.8135,48.0264,15300.0
2007-06-28 14:45:00,65.43,65.52,65.33,65.35,16950.0,48.0264,48.0924,47.953,47.9676,16950.0
2007-06-28 14:50:00,65.37,65.44,65.33,65.33,9450.0,47.9823,48.0337,47.953,47.953,9450.0
2007-06-28 14:55:00,65.31,65.39,65.28,65.37,13200.0,47.9383,47.997,47.9163,47.9823,13200.0
2007-06-28 15:00:00,65.36,65.36,65.21,65.27,12600.0,47.975,47.975,47.8649,47.9089,12600.0
2007-06-28 15:05:00,65.29,65.33,65.2,65.33,15600.0,47.9236,47.953,47.8575,47.953,15600.0
2007-06-28 15:10:00,65.33,65.33,65.21,65.24,13350.0,47.953,47.953,47.8649,47.8869,13350.0
2007-06-28 15:15:00,65.26,65.36,65.26,65.29,11550.0,47.9016,47.975,47.9016,47.9236,11550.0
2007-06-28 15:20:00,65.29,65.4,65.27,65.39,18750.0,47.9236,48.0043,47.9089,47.997,18750.0
2007-06-28 15:25:00,65.39,65.39,65.32,65.32,7650.0,47.997,47.997,47.9456,47.9456,7650.0
2007-06-28 15:30:00,65.35,65.44,65.35,65.37,14550.0,47.9676,48.0337,47.9676,47.9823,14550.0
2007-06-28 15:35:00,65.39,65.45,65.35,65.41,14250.0,47.997,48.041,47.9676,48.0117,14250.0
2007-06-28 15:40:00,65.4,65.4,65.25,65.25,24300.0,48.0043,48.0043,47.8942,47.8942,24300.0
2007-06-28 15:45:00,65.28,65.3,65.19,65.21,14700.0,47.9163,47.9309,47.8502,47.8649,14700.0
2007-06-28 15:50:00,65.19,65.25,65.13,65.21,18450.0,47.8502,47.8942,47.8062,47.8649,18450.0
2007-06-28 15:55:00,65.2,65.24,65.16,65.17,17700.0,47.8575,47.8869,47.8282,47.8355,17700.0
2007-06-29 09:30:00,65.3,65.45,65.23,65.37,7050.0,47.9309,48.041,47.8796,47.9823,7050.0
2007-06-29 09:35:00,65.42,65.42,65.21,65.33,7500.0,48.019,48.019,47.8649,47.953,7500.0
2007-06-29 09:40:00,65.31,65.42,65.19,65.35,38700.0,47.9383,48.019,47.8502,47.9676,38700.0
2007-06-29 09:45:00,65.4,65.61,65.33,65.55,12300.0,48.0043,48.1585,47.953,48.1144,12300.0
2007-06-29 09:50:00,65.52,65.68,65.52,65.68,9450.0,48.0924,48.2099,48.0924,48.2099,9450.0
2007-06-29 09:55:00,65.69,65.81,65.69,65.75,11700.0,48.2172,48.3053,48.2172,48.2612,11700.0
2007-06-29 10:00:00,65.75,66.0,65.75,65.95,19050.0,48.2612,48.4447,48.2612,48.408,19050.0
2007-06-29 10:05:00,65.92,65.97,65.86,65.95,8250.0,48.386,48.4227,48.342,48.408,8250.0
2007-06-29 10:10:00,65.97,66.0,65.93,66.0,13800.0,48.4227,48.4447,48.3934,48.4447,13800.0
2007-06-29 10:15:00,66.01,66.09,65.98,65.99,22050.0,48.4521,48.5108,48.4301,48.4374,22050.0
2007-06-29 10:20:00,66.02,66.09,65.98,66.06,29100.0,48.4594,48.5108,48.4301,48.4888,29100.0
2007-06-29 10:25:00,66.05,66.19,66.03,66.15,28800.0,48.4814,48.5842,48.4668,48.5548,28800.0
2007-06-29 10:30:00,66.16,66.23,66.11,66.11,39000.0,48.5622,48.6136,48.5255,48.5255,39000.0
2007-06-29 10:35:00,66.12,66.19,66.06,66.15,11250.0,48.5328,48.5842,48.4888,48.5548,11250.0
2007-06-29 10:40:00,66.12,66.23,66.12,66.19,18900.0,48.5328,48.6136,48.5328,48.5842,18900.0
2007-06-29 10:45:00,66.22,66.23,66.16,66.17,6000.0,48.6062,48.6136,48.5622,48.5695,6000.0
2007-06-29 10:50:00,66.16,66.16,66.05,66.09,7950.0,48.5622,48.5622,48.4814,48.5108,7950.0
2007-06-29 10:55:00,66.07,66.09,66.04,66.04,4350.0,48.4961,48.5108,48.4741,48.4741,4350.0
2007-06-29 11:00:00,66.01,66.03,65.97,65.97,8550.0,48.4521,48.4668,48.4227,48.4227,8550.0
2007-06-29 11:05:00,65.97,65.97,65.81,65.87,17100.0,48.4227,48.4227,48.3053,48.3493,17100.0
2007-06-29 11:10:00,65.84,65.92,65.84,65.89,3300.0,48.3273,48.386,48.3273,48.364,3300.0
2007-06-29 11:15:00,65.89,65.97,65.87,65.89,9600.0,48.364,48.4227,48.3493,48.364,9600.0
2007-06-29 11:20:00,65.87,65.89,65.83,65.88,11550.0,48.3493,48.364,48.32,48.3567,11550.0
2007-06-29 11:25:00,65.9,65.95,65.9,65.95,4800.0,48.3713,48.408,48.3713,48.408,4800.0
2007-06-29 11:30:00,65.91,65.93,65.88,65.93,3900.0,48.3787,48.3934,48.3567,48.3934,3900.0
2007-06-29 11:35:00,65.93,65.94,65.92,65.94,3150.0,48.3934,48.4007,48.386,48.4007,3150.0
2007-06-29 11:40:00,65.94,65.95,65.91,65.91,6000.0,48.4007,48.408,48.3787,48.3787,6000.0
2007-06-29 11:45:00,65.89,65.89,65.82,65.85,4650.0,48.364,48.364,48.3126,48.3346,4650.0
2007-06-29 11:50:00,65.83,65.83,65.79,65.8,3900.0,48.32,48.32,48.2906,48.2979,3900.0
2007-06-29 11:55:00,65.8,65.8,65.71,65.77,5400.0,48.2979,48.2979,48.2319,48.2759,5400.0
2007-06-29 12:00:00,65.77,65.77,65.7,65.7,3000.0,48.2759,48.2759,48.2245,48.2245,3000.0
2007-06-29 12:05:00,65.71,65.77,65.71,65.77,2700.0,48.2319,48.2759,48.2319,48.2759,2700.0
2007-06-29 12:10:00,65.77,65.77,65.69,65.69,4650.0,48.2759,48.2759,48.2172,48.2172,4650.0
2007-06-29 12:15:00,65.66,65.69,65.57,65.57,8100.0,48.1952,48.2172,48.1291,48.1291,8100.0
2007-06-29 12:20:00,65.57,65.57,65.41,65.51,18900.0,48.1291,48.1291,48.0117,48.0851,18900.0
2007-06-29 12:25:00,65.52,65.52,65.48,65.5,5850.0,48.0924,48.0924,48.0631,48.0777,5850.0
2007-06-29 12:30:00,65.49,65.49,65.37,65.38,8550.0,48.0704,48.0704,47.9823,47.9897,8550.0
2007-06-29 12:35:00,65.35,65.39,65.31,65.38,7650.0,47.9676,47.997,47.9383,47.9897,7650.0
2007-06-29 12:40:00,65.4,65.43,65.38,65.43,17250.0,48.0043,48.0264,47.9897,48.0264,17250.0
2007-06-29 12:45:00,65.45,65.47,65.37,65.37,14100.0,48.041,48.0557,47.9823,47.9823,14100.0
2007-06-29 12:50:00,65.37,65.39,65.36,65.39,4200.0,47.9823,47.997,47.975,47.997,4200.0
2007-06-29 12:55:00,65.38,65.41,65.36,65.36,3900.0,47.9897,48.0117,47.975,47.975,3900.0
2007-06-29 13:00:00,65.35,65.45,65.33,65.43,10050.0,47.9676,48.041,47.953,48.0264,10050.0
2007-06-29 13:05:00,65.44,65.44,65.31,65.34,3900.0,48.0337,48.0337,47.9383,47.9603,3900.0
2007-06-29 13:10:00,65.34,65.41,65.31,65.32,6600.0,47.9603,48.0117,47.9383,47.9456,6600.0
2007-06-29 13:15:00,65.31,65.36,65.28,65.36,9300.0,47.9383,47.975,47.9163,47.975,9300.0
2007-06-29 13:20:00,65.36,65.45,65.34,65.45,6150.0,47.975,48.041,47.9603,48.041,6150.0
2007-06-29 13:25:00,65.45,65.46,65.41,65.43,5250.0,48.041,48.0484,48.0117,48.0264,5250.0
2007-06-29 13:30:00,65.43,65.43,65.35,65.37,5100.0,48.0264,48.0264,47.9676,47.9823,5100.0
2007-06-29 13:35:00,65.38,65.45,65.35,65.4,7200.0,47.9897,48.041,47.9676,48.0043,7200.0
2007-06-29 13:40:00,65.39,65.48,65.35,65.43,3600.0,47.997,48.0631,47.9676,48.0264,3600.0
2007-06-29 13:45:00,65.44,65.53,65.41,65.53,5550.0,48.0337,48.0998,48.0117,48.0998,5550.0
2007-06-29 13:50:00,65.53,65.53,65.48,65.5,7500.0,48.0998,48.0998,48.0631,48.0777,7500.0
2007-06-29 13:55:00,65.5,65.57,65.5,65.53,3900.0,48.0777,48.1291,48.0777,48.0998,3900.0
2007-06-29 14:00:00,65.53,65.53,65.43,65.49,6600.0,48.0998,48.0998,48.0264,48.0704,6600.0
2007-06-29 14:05:00,65.49,65.49,65.28,65.35,11400.0,48.0704,48.0704,47.9163,47.9676,11400.0
2007-06-29 14:10:00,65.35,65.38,65.22,65.36,14100.0,47.9676,47.9897,47.8722,47.975,14100.0
2007-06-29 14:15:00,65.36,65.41,65.31,65.36,7200.0,47.975,48.0117,47.9383,47.975,7200.0
2007-06-29 14:20:00,65.38,65.39,65.31,65.37,11400.0,47.9897,47.997,47.9383,47.9823,11400.0
2007-06-29 14:25:00,65.37,65.43,65.27,65.29,10650.0,47.9823,48.0264,47.9089,47.9236,10650.0
2007-06-29 14:30:00,65.3,65.36,65.22,65.32,14550.0,47.9309,47.975,47.8722,47.9456,14550.0
2007-06-29 14:35:00,65.31,65.47,65.29,65.47,4650.0,47.9383,48.0557,47.9236,48.0557,4650.0
2007-06-29 14:40:00,65.44,65.51,65.43,65.49,6750.0,48.0337,48.0851,48.0264,48.0704,6750.0
2007-06-29 14:45:00,65.48,65.52,65.41,65.41,7950.0,48.0631,48.0924,48.0117,48.0117,7950.0
2007-06-29 14:50:00,65.41,65.45,65.41,65.42,7350.0,48.0117,48.041,48.0117,48.019,7350.0
2007-06-29 14:55:00,65.42,65.43,65.35,65.41,12150.0,48.019,48.0264,47.9676,48.0117,12150.0
2007-06-29 15:00:00,65.41,65.47,65.21,65.21,14250.0,48.0117,48.0557,47.8649,47.8649,14250.0
2007-06-29 15:05:00,65.21,65.25,65.11,65.2,22650.0,47.8649,47.8942,47.7915,47.8575,22650.0
2007-06-29 15:10:00,65.19,65.19,64.87,64.94,21750.0,47.8502,47.8502,47.6153,47.6667,21750.0
2007-06-29 15:15:00,64.95,65.17,64.92,65.17,23400.0,47.674,47.8355,47.652,47.8355,23400.0
2007-06-29 15:20:00,65.15,65.17,65.01,65.07,11100.0,47.8208,47.8355,47.7181,47.7621,11100.0
2007-06-29 15:25:00,65.03,65.04,64.87,64.89,13200.0,47.7328,47.7401,47.6153,47.63,13200.0
2007-06-29 15:30:00,64.89,64.95,64.84,64.92,20850.0,47.63,47.674,47.5933,47.652,20850.0
2007-06-29 15:35:00,64.92,65.07,64.92,65.07,21600.0,47.652,47.7621,47.652,47.7621,21600.0
2007-06-29 15:40:00,65.05,65.25,65.05,65.12,48900.0,47.7474,47.8942,47.7474,47.7988,48900.0
2007-06-29 15:45:00,65.13,65.25,65.07,65.21,24000.0,47.8062,47.8942,47.7621,47.8649,24000.0
2007-06-29 15:50:00,65.25,65.27,65.13,65.22,33300.0,47.8942,47.9089,47.8062,47.8722,33300.0
2007-06-29 15:55:00,65.24,65.33,65.17,65.24,46350.0,47.8869,47.953,47.8355,47.8869,46350.0
2007-07-03 09:30:00,66.69,66.69,66.3,66.3,13350.0,48.9512,48.9512,48.665,48.665,13350.0
2007-07-03 09:35:00,66.33,66.65,66.27,66.65,13350.0,48.687,48.9219,48.6429,48.9219,13350.0
2007-07-03 09:40:00,66.65,66.91,66.65,66.87,11700.0,48.9219,49.1127,48.9219,49.0833,11700.0
2007-07-03 09:45:00,66.86,66.91,66.67,66.67,7200.0,49.076,49.1127,48.9365,48.9365,7200.0
2007-07-03 09:50:00,66.65,66.65,66.51,66.51,6150.0,48.9219,48.9219,48.8191,48.8191,6150.0
2007-07-03 09:55:00,66.51,66.54,66.51,66.51,7800.0,48.8191,48.8411,48.8191,48.8191,7800.0
2007-07-03 10:00:00,66.5,66.51,66.33,66.39,14550.0,48.8118,48.8191,48.687,48.731,14550.0
2007-07-03 10:05:00,66.39,66.47,66.38,66.44,6150.0,48.731,48.7897,48.7237,48.7677,6150.0
2007-07-03 10:10:00,66.43,66.55,66.43,66.49,7350.0,48.7604,48.8485,48.7604,48.8044,7350.0
2007-07-03 10:15:00,66.49,66.49,66.41,66.43,7200.0,48.8044,48.8044,48.7457,48.7604,7200.0
2007-07-03 10:20:00,66.44,66.44,66.35,66.37,4950.0,48.7677,48.7677,48.7017,48.7163,4950.0
2007-07-03 10:25:00,66.37,66.51,66.37,66.5,9300.0,48.7163,48.8191,48.7163,48.8118,9300.0
2007-07-03 10:30:00,66.5,66.53,66.45,66.47,10350.0,48.8118,48.8338,48.7751,48.7897,10350.0
2007-07-03 10:35:00,66.47,66.48,66.44,66.47,8550.0,48.7897,48.7971,48.7677,48.7897,8550.0
2007-07-03 10:40:00,66.49,66.53,66.47,66.48,9900.0,48.8044,48.8338,48.7897,48.7971,9900.0
2007-07-03 10:45:00,66.5,66.52,66.44,66.44,7350.0,48.8118,48.8264,48.7677,48.7677,7350.0
2007-07-03 10:50:00,66.45,66.45,66.39,66.4,4800.0,48.7751,48.7751,48.731,48.7384,4800.0
2007-07-03 10:55:00,66.39,66.41,66.33,66.35,6450.0,48.731,48.7457,48.687,48.7017,6450.0
2007-07-03 11:00:00,66.35,66.36,66.17,66.19,15450.0,48.7017,48.709,48.5695,48.5842,15450.0
2007-07-03 11:05:00,66.17,66.24,66.17,66.23,7050.0,48.5695,48.6209,48.5695,48.6136,7050.0
2007-07-03 11:10:00,66.22,66.23,66.11,66.11,6750.0,48.6062,48.6136,48.5255,48.5255,6750.0
2007-07-03 11:15:00,66.11,66.17,66.11,66.15,4200.0,48.5255,48.5695,48.5255,48.5548,4200.0
2007-07-03 11:20:00,66.15,66.19,66.1,66.19,8250.0,48.5548,48.5842,48.5181,48.5842,8250.0
2007-07-03 11:25:00,66.19,66.2,66.19,66.19,6900.0,48.5842,48.5916,48.5842,48.5842,6900.0
2007-07-03 11:30:00,66.2,66.25,66.2,66.24,6000.0,48.5916,48.6283,48.5916,48.6209,6000.0
2007-07-03 11:35:00,66.24,66.25,66.16,66.23,10950.0,48.6209,48.6283,48.5622,48.6136,10950.0
2007-07-03 11:40:00,66.23,66.29,66.19,66.19,10650.0,48.6136,48.6576,48.5842,48.5842,10650.0
2007-07-03 11:45:00,66.19,66.21,66.19,66.19,4500.0,48.5842,48.5989,48.5842,48.5842,4500.0
2007-07-03 11:50:00,66.18,66.21,66.18,66.19,2850.0,48.5769,48.5989,48.5769,48.5842,2850.0
2007-07-03 11:55:00,66.21,66.22,66.13,66.22,8700.0,48.5989,48.6062,48.5402,48.6062,8700.0
2007-07-03 12:00:00,66.25,66.28,66.23,66.27,10200.0,48.6283,48.6503,48.6136,48.6429,10200.0
2007-07-03 12:05:00,66.27,66.3,66.26,66.27,10650.0,48.6429,48.665,48.6356,48.6429,10650.0
2007-07-03 12:10:00,66.26,66.26,66.21,66.21,4950.0,48.6356,48.6356,48.5989,48.5989,4950.0
2007-07-03 12:15:00,66.22,66.24,66.21,66.23,2850.0,48.6062,48.6209,48.5989,48.6136,2850.0
2007-07-03 12:20:00,66.22,66.27,66.22,66.26,7200.0,48.6062,48.6429,48.6062,48.6356,7200.0
2007-07-03 12:25:00,66.23,66.24,66.17,66.24,10350.0,48.6136,48.6209,48.5695,48.6209,10350.0
2007-07-03 12:30:00,66.23,66.29,66.23,66.25,10050.0,48.6136,48.6576,48.6136,48.6283,10050.0
2007-07-03 12:35:00,66.23,66.23,66.07,66.07,41100.0,48.6136,48.6136,48.4961,48.4961,41100.0
2007-07-03 12:40:00,66.11,66.17,66.11,66.15,4800.0,48.5255,48.5695,48.5255,48.5548,4800.0
2007-07-03 12:45:00,66.17,66.17,66.12,66.12,9000.0,48.5695,48.5695,48.5328,48.5328,9000.0
2007-07-03 12:50:00,66.11,66.13,66.04,66.11,12150.0,48.5255,48.5402,48.4741,48.5255,12150.0
2007-07-03 12:55:00,66.12,66.2,66.11,66.13,12900.0,48.5328,48.5916,48.5255,48.5402,12900.0
2007-07-05 09:30:00,65.97,66.02,65.82,65.82,9600.0,48.4227,48.4594,48.3126,48.3126,9600.0
2007-07-05 09:35:00,65.82,65.88,65.71,65.72,11550.0,48.3126,48.3567,48.2319,48.2392,11550.0
2007-07-05 09:40:00,65.73,65.75,65.62,65.69,8700.0,48.2466,48.2612,48.1658,48.2172,8700.0
2007-07-05 09:45:00,65.7,65.81,65.68,65.74,58050.0,48.2245,48.3053,48.2099,48.2539,58050.0
2007-07-05 09:50:00,65.74,65.97,65.73,65.89,19650.0,48.2539,48.4227,48.2466,48.364,19650.0
2007-07-05 09:55:00,65.95,65.95,65.88,65.9,10350.0,48.408,48.408,48.3567,48.3713,10350.0
2007-07-05 10:00:00,65.91,65.95,65.83,65.87,10050.0,48.3787,48.408,48.32,48.3493,10050.0
2007-07-05 10:05:00,65.86,65.95,65.83,65.92,19650.0,48.342,48.408,48.32,48.386,19650.0
2007-07-05 10:10:00,65.93,65.97,65.79,65.79,13500.0,48.3934,48.4227,48.2906,48.2906,13500.0
2007-07-05 10:15:00,65.81,65.81,65.65,65.67,10050.0,48.3053,48.3053,48.1878,48.2025,10050.0
2007-07-05 10:20:00,65.67,65.83,65.66,65.72,15450.0,48.2025,48.32,48.1952,48.2392,15450.0
2007-07-05 10:25:00,65.69,65.79,65.67,65.79,4800.0,48.2172,48.2906,48.2025,48.2906,4800.0
2007-07-05 10:30:00,65.79,65.97,65.79,65.87,24000.0,48.2906,48.4227,48.2906,48.3493,24000.0
2007-07-05 10:35:00,65.88,65.95,65.83,65.87,9600.0,48.3567,48.408,48.32,48.3493,9600.0
2007-07-05 10:40:00,65.83,65.87,65.8,65.86,10350.0,48.32,48.3493,48.2979,48.342,10350.0
2007-07-05 10:45:00,65.86,65.86,65.77,65.77,5850.0,48.342,48.342,48.2759,48.2759,5850.0
2007-07-05 10:50:00,65.77,65.77,65.63,65.63,13800.0,48.2759,48.2759,48.1732,48.1732,13800.0
2007-07-05 10:55:00,65.63,65.73,65.63,65.73,3900.0,48.1732,48.2466,48.1732,48.2466,3900.0
2007-07-05 11:00:00,65.75,65.77,65.59,65.61,12150.0,48.2612,48.2759,48.1438,48.1585,12150.0
2007-07-05 11:05:00,65.63,65.69,65.63,65.67,7350.0,48.1732,48.2172,48.1732,48.2025,7350.0
2007-07-05 11:10:00,65.66,65.73,65.65,65.71,6150.0,48.1952,48.2466,48.1878,48.2319,6150.0
2007-07-05 11:15:00,65.73,65.75,65.72,65.75,2100.0,48.2466,48.2612,48.2392,48.2612,2100.0
2007-07-05 11:20:00,65.75,65.91,65.75,65.87,10050.0,48.2612,48.3787,48.2612,48.3493,10050.0
2007-07-05 11:25:00,65.87,65.91,65.86,65.87,9000.0,48.3493,48.3787,48.342,48.3493,9000.0
2007-07-05 11:30:00,65.87,65.9,65.81,65.87,9450.0,48.3493,48.3713,48.3053,48.3493,9450.0
2007-07-05 11:35:00,65.87,65.89,65.85,65.86,8550.0,48.3493,48.364,48.3346,48.342,8550.0
2007-07-05 11:40:00,65.89,65.91,65.86,65.87,7350.0,48.364,48.3787,48.342,48.3493,7350.0
2007-07-05 11:45:00,65.87,65.87,65.79,65.82,9900.0,48.3493,48.3493,48.2906,48.3126,9900.0
2007-07-05 11:50:00,65.83,65.84,65.78,65.81,5400.0,48.32,48.3273,48.2833,48.3053,5400.0
2007-07-05 11:55:00,65.82,65.83,65.81,65.83,5400.0,48.3126,48.32,48.3053,48.32,5400.0
2007-07-05 12:00:00,65.85,65.92,65.83,65.91,12450.0,48.3346,48.386,48.32,48.3787,12450.0
2007-07-05 12:05:00,65.9,65.9,65.79,65.82,4650.0,48.3713,48.3713,48.2906,48.3126,4650.0
2007-07-05 12:10:00,65.82,65.83,65.75,65.82,4650.0,48.3126,48.32,48.2612,48.3126,4650.0
2007-07-05 12:15:00,65.83,65.87,65.79,65.8,4500.0,48.32,48.3493,48.2906,48.2979,4500.0
2007-07-05 12:20:00,65.82,65.84,65.8,65.8,4800.0,48.3126,48.3273,48.2979,48.2979,4800.0
2007-07-05 12:25:00,65.81,65.81,65.66,65.66,9600.0,48.3053,48.3053,48.1952,48.1952,9600.0
2007-07-05 12:30:00,65.67,65.69,65.59,65.6,10350.0,48.2025,48.2172,48.1438,48.1511,10350.0
2007-07-05 12:35:00,65.6,65.64,65.55,65.61,12000.0,48.1511,48.1805,48.1144,48.1585,12000.0
2007-07-05 12:40:00,65.61,65.66,65.59,65.65,3000.0,48.1585,48.1952,48.1438,48.1878,3000.0
2007-07-05 12:45:00,65.69,65.72,65.67,65.68,3750.0,48.2172,48.2392,48.2025,48.2099,3750.0
2007-07-05 12:50:00,65.69,65.75,65.68,65.73,3900.0,48.2172,48.2612,48.2099,48.2466,3900.0
2007-07-05 12:55:00,65.73,65.76,65.66,65.69,8100.0,48.2466,48.2686,48.1952,48.2172,8100.0
2007-07-05 13:00:00,65.7,65.72,65.7,65.71,5250.0,48.2245,48.2392,48.2245,48.2319,5250.0
2007-07-05 13:05:00,65.71,65.73,65.7,65.73,4500.0,48.2319,48.2466,48.2245,48.2466,4500.0
2007-07-05 13:10:00,65.73,65.81,65.71,65.76,7950.0,48.2466,48.3053,48.2319,48.2686,7950.0
2007-07-05 13:15:00,65.78,65.78,65.77,65.78,2250.0,48.2833,48.2833,48.2759,48.2833,2250.0
2007-07-05 13:20:00,65.78,65.79,65.76,65.79,4200.0,48.2833,48.2906,48.2686,48.2906,4200.0
2007-07-05 13:25:00,65.78,65.78,65.75,65.77,5100.0,48.2833,48.2833,48.2612,48.2759,5100.0
2007-07-05 13:30:00,65.75,65.83,65.75,65.82,5850.0,48.2612,48.32,48.2612,48.3126,5850.0
2007-07-05 13:35:00,65.82,65.87,65.81,65.83,7950.0,48.3126,48.3493,48.3053,48.32,7950.0
2007-07-05 13:40:00,65.83,65.84,65.79,65.81,5850.0,48.32,48.3273,48.2906,48.3053,5850.0
2007-07-05 13:45:00,65.81,65.83,65.77,65.79,4500.0,48.3053,48.32,48.2759,48.2906,4500.0
2007-07-05 13:50:00,65.8,65.83,65.79,65.81,3600.0,48.2979,48.32,48.2906,48.3053,3600.0
2007-07-05 13:55:00,65.81,65.83,65.79,65.82,6000.0,48.3053,48.32,48.2906,48.3126,6000.0
2007-07-05 14:00:00,65.83,65.84,65.81,65.83,5850.0,48.32,48.3273,48.3053,48.32,5850.0
2007-07-05 14:05:00,65.83,65.89,65.82,65.84,26100.0,48.32,48.364,48.3126,48.3273,26100.0
2007-07-05 14:10:00,65.83,65.85,65.79,65.83,20100.0,48.32,48.3346,48.2906,48.32,20100.0
2007-07-05 14:15:00,65.83,65.89,65.82,65.83,19950.0,48.32,48.364,48.3126,48.32,19950.0
2007-07-05 14:20:00,65.84,65.88,65.83,65.83,11550.0,48.3273,48.3567,48.32,48.32,11550.0
2007-07-05 14:25:00,65.84,65.87,65.83,65.84,9000.0,48.3273,48.3493,48.32,48.3273,9000.0
2007-07-05 14:30:00,65.83,65.95,65.83,65.94,5850.0,48.32,48.408,48.32,48.4007,5850.0
2007-07-05 14:35:00,65.91,65.95,65.88,65.91,7650.0,48.3787,48.408,48.3567,48.3787,7650.0
2007-07-05 14:40:00,65.92,65.92,65.87,65.89,5550.0,48.386,48.386,48.3493,48.364,5550.0
2007-07-05 14:45:00,65.89,65.98,65.89,65.98,4500.0,48.364,48.4301,48.364,48.4301,4500.0
2007-07-05 14:50:00,65.97,65.98,65.92,65.93,11400.0,48.4227,48.4301,48.386,48.3934,11400.0
2007-07-05 14:55:00,65.93,65.93,65.86,65.91,7050.0,48.3934,48.3934,48.342,48.3787,7050.0
2007-07-05 15:00:00,65.9,65.91,65.84,65.87,8700.0,48.3713,48.3787,48.3273,48.3493,8700.0
2007-07-05 15:05:00,65.87,65.91,65.86,65.91,5400.0,48.3493,48.3787,48.342,48.3787,5400.0
2007-07-05 15:10:00,65.91,65.91,65.87,65.91,11250.0,48.3787,48.3787,48.3493,48.3787,11250.0
2007-07-05 15:15:00,65.89,65.89,65.83,65.83,5550.0,48.364,48.364,48.32,48.32,5550.0
2007-07-05 15:20:00,65.84,65.89,65.84,65.88,6750.0,48.3273,48.364,48.3273,48.3567,6750.0
2007-07-05 15:25:00,65.89,65.93,65.88,65.92,7950.0,48.364,48.3934,48.3567,48.386,7950.0
2007-07-05 15:30:00,65.92,65.93,65.89,65.91,10800.0,48.386,48.3934,48.364,48.3787,10800.0
2007-07-05 15:35:00,65.91,65.98,65.9,65.95,12300.0,48.3787,48.4301,48.3713,48.408,12300.0
2007-07-05 15:40:00,65.95,65.96,65.91,65.92,11700.0,48.408,48.4154,48.3787,48.386,11700.0
2007-07-05 15:45:00,65.93,66.07,65.93,66.05,44100.0,48.3934,48.4961,48.3934,48.4814,44100.0
2007-07-05 15:50:00,66.05,66.07,66.03,66.04,25650.0,48.4814,48.4961,48.4668,48.4741,25650.0
2007-07-05 15:55:00,66.03,66.07,66.02,66.07,25500.0,48.4668,48.4961,48.4594,48.4961,25500.0
2007-07-06 09:30:00,66.39,66.41,65.71,65.71,18600.0,48.731,48.7457,48.2319,48.2319,18600.0
2007-07-06 09:35:00,65.69,66.13,65.64,65.93,14250.0,48.2172,48.5402,48.1805,48.3934,14250.0
2007-07-06 09:40:00,65.93,66.09,65.93,66.01,7050.0,48.3934,48.5108,48.3934,48.4521,7050.0
2007-07-06 09:45:00,66.01,66.03,65.88,65.93,10950.0,48.4521,48.4668,48.3567,48.3934,10950.0
2007-07-06 09:50:00,65.92,65.94,65.79,65.79,5850.0,48.386,48.4007,48.2906,48.2906,5850.0
2007-07-06 09:55:00,65.79,65.87,65.77,65.79,6450.0,48.2906,48.3493,48.2759,48.2906,6450.0
2007-07-06 10:00:00,65.79,66.05,65.79,66.04,9900.0,48.2906,48.4814,48.2906,48.4741,9900.0
2007-07-06 10:05:00,66.03,66.13,66.03,66.12,7950.0,48.4668,48.5402,48.4668,48.5328,7950.0
2007-07-06 10:10:00,66.12,66.14,66.07,66.14,6150.0,48.5328,48.5475,48.4961,48.5475,6150.0
2007-07-06 10:15:00,66.14,66.27,66.14,66.26,5850.0,48.5475,48.6429,48.5475,48.6356,5850.0
2007-07-06 10:20:00,66.26,66.27,66.19,66.27,5850.0,48.6356,48.6429,48.5842,48.6429,5850.0
2007-07-06 10:25:00,66.27,66.29,66.25,66.29,3450.0,48.6429,48.6576,48.6283,48.6576,3450.0
2007-07-06 10:30:00,66.29,66.34,66.28,66.29,5100.0,48.6576,48.6943,48.6503,48.6576,5100.0
2007-07-06 10:35:00,66.28,66.29,66.19,66.22,7200.0,48.6503,48.6576,48.5842,48.6062,7200.0
2007-07-06 10:40:00,66.22,66.22,66.11,66.17,4500.0,48.6062,48.6062,48.5255,48.5695,4500.0
2007-07-06 10:45:00,66.17,66.23,66.17,66.21,1800.0,48.5695,48.6136,48.5695,48.5989,1800.0
2007-07-06 10:50:00,66.21,66.24,66.21,66.23,2550.0,48.5989,48.6209,48.5989,48.6136,2550.0
2007-07-06 10:55:00,66.23,66.23,66.13,66.18,12450.0,48.6136,48.6136,48.5402,48.5769,12450.0
2007-07-06 11:00:00,66.19,66.21,66.11,66.21,6900.0,48.5842,48.5989,48.5255,48.5989,6900.0
2007-07-06 11:05:00,66.23,66.29,66.23,66.26,2700.0,48.6136,48.6576,48.6136,48.6356,2700.0
2007-07-06 11:10:00,66.29,66.36,66.27,66.29,4650.0,48.6576,48.709,48.6429,48.6576,4650.0
2007-07-06 11:15:00,66.27,66.36,66.27,66.32,2700.0,48.6429,48.709,48.6429,48.6796,2700.0
2007-07-06 11:20:00,66.33,66.35,66.29,66.31,4500.0,48.687,48.7017,48.6576,48.6723,4500.0
2007-07-06 11:25:00,66.35,66.35,66.31,66.31,2400.0,48.7017,48.7017,48.6723,48.6723,2400.0
2007-07-06 11:30:00,66.35,66.46,66.35,66.46,1500.0,48.7017,48.7824,48.7017,48.7824,1500.0
2007-07-06 11:35:00,66.45,66.45,66.41,66.41,2100.0,48.7751,48.7751,48.7457,48.7457,2100.0
2007-07-06 11:40:00,66.41,66.42,66.39,66.41,1950.0,48.7457,48.753,48.731,48.7457,1950.0
2007-07-06 11:45:00,66.41,66.43,66.33,66.33,3900.0,48.7457,48.7604,48.687,48.687,3900.0
2007-07-06 11:50:00,66.33,66.37,66.27,66.27,1950.0,48.687,48.7163,48.6429,48.6429,1950.0
2007-07-06 11:55:00,66.29,66.31,66.27,66.31,2100.0,48.6576,48.6723,48.6429,48.6723,2100.0
2007-07-06 12:00:00,66.3,66.33,66.3,66.32,3900.0,48.665,48.687,48.665,48.6796,3900.0
2007-07-06 12:05:00,66.37,66.37,66.34,66.35,2700.0,48.7163,48.7163,48.6943,48.7017,2700.0
2007-07-06 12:10:00,66.36,66.39,66.35,66.35,2400.0,48.709,48.731,48.7017,48.7017,2400.0
2007-07-06 12:15:00,66.35,66.35,66.29,66.3,3300.0,48.7017,48.7017,48.6576,48.665,3300.0
2007-07-06 12:20:00,66.28,66.36,66.27,66.33,6750.0,48.6503,48.709,48.6429,48.687,6750.0
2007-07-06 12:25:00,66.29,66.32,66.24,66.25,3150.0,48.6576,48.6796,48.6209,48.6283,3150.0
2007-07-06 12:30:00,66.23,66.23,66.15,66.15,2400.0,48.6136,48.6136,48.5548,48.5548,2400.0
2007-07-06 12:35:00,66.19,66.23,66.19,66.22,2700.0,48.5842,48.6136,48.5842,48.6062,2700.0
2007-07-06 12:40:00,66.23,66.26,66.2,66.2,2550.0,48.6136,48.6356,48.5916,48.5916,2550.0
2007-07-06 12:45:00,66.22,66.26,66.22,66.23,4350.0,48.6062,48.6356,48.6062,48.6136,4350.0
2007-07-06 12:50:00,66.21,66.25,66.21,66.25,1050.0,48.5989,48.6283,48.5989,48.6283,1050.0
2007-07-06 12:55:00,66.26,66.3,66.26,66.27,4500.0,48.6356,48.665,48.6356,48.6429,4500.0
2007-07-06 13:00:00,66.26,66.26,66.17,66.21,5850.0,48.6356,48.6356,48.5695,48.5989,5850.0
2007-07-06 13:05:00,66.21,66.24,66.21,66.23,600.0,48.5989,48.6209,48.5989,48.6136,600.0
2007-07-06 13:10:00,66.23,66.28,66.23,66.28,2700.0,48.6136,48.6503,48.6136,48.6503,2700.0
2007-07-06 13:15:00,66.28,66.33,66.27,66.29,6150.0,48.6503,48.687,48.6429,48.6576,6150.0
2007-07-06 13:20:00,66.28,66.33,66.28,66.33,1950.0,48.6503,48.687,48.6503,48.687,1950.0
2007-07-06 13:25:00,66.34,66.39,66.33,66.33,1950.0,48.6943,48.731,48.687,48.687,1950.0
2007-07-06 13:30:00,66.35,66.35,66.29,66.35,3000.0,48.7017,48.7017,48.6576,48.7017,3000.0
2007-07-06 13:35:00,66.33,66.39,66.31,66.39,3150.0,48.687,48.731,48.6723,48.731,3150.0
2007-07-06 13:40:00,66.37,66.41,66.33,66.33,3000.0,48.7163,48.7457,48.687,48.687,3000.0
2007-07-06 13:45:00,66.33,66.36,66.33,66.35,3750.0,48.687,48.709,48.687,48.7017,3750.0
2007-07-06 13:50:00,66.35,66.43,66.35,66.43,4650.0,48.7017,48.7604,48.7017,48.7604,4650.0
2007-07-06 13:55:00,66.43,66.46,66.43,66.45,2100.0,48.7604,48.7824,48.7604,48.7751,2100.0
2007-07-06 14:00:00,66.45,66.47,66.42,66.44,6150.0,48.7751,48.7897,48.753,48.7677,6150.0
2007-07-06 14:05:00,66.45,66.45,66.39,66.41,1950.0,48.7751,48.7751,48.731,48.7457,1950.0
2007-07-06 14:10:00,66.42,66.53,66.42,66.53,6450.0,48.753,48.8338,48.753,48.8338,6450.0
2007-07-06 14:15:00,66.54,66.57,66.43,66.46,3750.0,48.8411,48.8631,48.7604,48.7824,3750.0
2007-07-06 14:20:00,66.44,66.44,66.4,66.43,4050.0,48.7677,48.7677,48.7384,48.7604,4050.0
2007-07-06 14:25:00,66.44,66.44,66.41,66.43,1200.0,48.7677,48.7677,48.7457,48.7604,1200.0
2007-07-06 14:30:00,66.43,66.55,66.43,66.54,4500.0,48.7604,48.8485,48.7604,48.8411,4500.0
2007-07-06 14:35:00,66.54,66.57,66.53,66.56,4650.0,48.8411,48.8631,48.8338,48.8558,4650.0
2007-07-06 14:40:00,66.53,66.55,66.51,66.51,4800.0,48.8338,48.8485,48.8191,48.8191,4800.0
2007-07-06 14:45:00,66.51,66.51,66.43,66.45,2550.0,48.8191,48.8191,48.7604,48.7751,2550.0
2007-07-06 14:50:00,66.45,66.46,66.43,66.43,2550.0,48.7751,48.7824,48.7604,48.7604,2550.0
2007-07-06 14:55:00,66.44,66.53,66.42,66.48,7800.0,48.7677,48.8338,48.753,48.7971,7800.0
2007-07-06 15:00:00,66.5,66.5,66.47,66.5,4350.0,48.8118,48.8118,48.7897,48.8118,4350.0
2007-07-06 15:05:00,66.49,66.56,66.49,66.56,6000.0,48.8044,48.8558,48.8044,48.8558,6000.0
2007-07-06 15:10:00,66.56,66.57,66.53,66.53,4800.0,48.8558,48.8631,48.8338,48.8338,4800.0
2007-07-06 15:15:00,66.54,66.55,66.53,66.55,5100.0,48.8411,48.8485,48.8338,48.8485,5100.0
2007-07-06 15:20:00,66.55,66.57,66.52,66.55,9000.0,48.8485,48.8631,48.8264,48.8485,9000.0
2007-07-06 15:25:00,66.56,66.59,66.54,66.59,5550.0,48.8558,48.8778,48.8411,48.8778,5550.0
2007-07-06 15:30:00,66.58,66.63,66.53,66.55,9300.0,48.8705,48.9072,48.8338,48.8485,9300.0
2007-07-06 15:35:00,66.55,66.57,66.53,66.57,5100.0,48.8485,48.8631,48.8338,48.8631,5100.0
2007-07-06 15:40:00,66.56,66.57,66.53,66.55,4500.0,48.8558,48.8631,48.8338,48.8485,4500.0
2007-07-06 15:45:00,66.54,66.54,66.46,66.46,8850.0,48.8411,48.8411,48.7824,48.7824,8850.0
2007-07-06 15:50:00,66.45,66.53,66.4,66.4,9600.0,48.7751,48.8338,48.7384,48.7384,9600.0
2007-07-06 15:55:00,66.4,66.48,66.4,66.46,9300.0,48.7384,48.7971,48.7384,48.7824,9300.0
2007-07-09 09:30:00,66.49,66.78,66.39,66.78,16200.0,48.8044,49.0173,48.731,49.0173,16200.0
2007-07-09 09:35:00,66.79,67.04,66.75,67.04,20700.0,49.0246,49.2081,48.9953,49.2081,20700.0
2007-07-09 09:40:00,67.0,67.07,66.83,67.04,18600.0,49.1788,49.2301,49.054,49.2081,18600.0
2007-07-09 09:45:00,67.06,67.06,66.75,66.77,21450.0,49.2228,49.2228,48.9953,49.0099,21450.0
2007-07-09 09:50:00,66.78,66.89,66.76,66.79,7650.0,49.0173,49.098,49.0026,49.0246,7650.0
2007-07-09 09:55:00,66.83,66.83,66.71,66.74,10650.0,49.054,49.054,48.9659,48.9879,10650.0
2007-07-09 10:00:00,66.74,66.81,66.68,66.75,10500.0,48.9879,49.0393,48.9439,48.9953,10500.0
2007-07-09 10:05:00,66.71,66.79,66.67,66.79,7950.0,48.9659,49.0246,48.9365,49.0246,7950.0
2007-07-09 10:10:00,66.77,66.99,66.76,66.95,13500.0,49.0099,49.1714,49.0026,49.1421,13500.0
2007-07-09 10:15:00,66.99,66.99,66.89,66.95,12000.0,49.1714,49.1714,49.098,49.1421,12000.0
2007-07-09 10:20:00,66.96,67.03,66.93,66.94,7800.0,49.1494,49.2008,49.1274,49.1347,7800.0
2007-07-09 10:25:00,66.97,66.97,66.85,66.85,6300.0,49.1567,49.1567,49.0687,49.0687,6300.0
2007-07-09 10:30:00,66.87,66.87,66.8,66.87,11550.0,49.0833,49.0833,49.032,49.0833,11550.0
2007-07-09 10:35:00,66.87,66.89,66.69,66.73,14400.0,49.0833,49.098,48.9512,48.9806,14400.0
2007-07-09 10:40:00,66.69,66.71,66.61,66.61,9900.0,48.9512,48.9659,48.8925,48.8925,9900.0
2007-07-09 10:45:00,66.63,66.67,66.6,66.62,6750.0,48.9072,48.9365,48.8852,48.8998,6750.0
2007-07-09 10:50:00,66.63,66.67,66.57,66.65,6600.0,48.9072,48.9365,48.8631,48.9219,6600.0
2007-07-09 10:55:00,66.67,66.67,66.58,66.58,5700.0,48.9365,48.9365,48.8705,48.8705,5700.0
2007-07-09 11:00:00,66.58,66.74,66.57,66.71,13050.0,48.8705,48.9879,48.8631,48.9659,13050.0
2007-07-09 11:05:00,66.7,66.74,66.7,66.73,6450.0,48.9586,48.9879,48.9586,48.9806,6450.0
2007-07-09 11:10:00,66.74,66.77,66.72,66.73,3900.0,48.9879,49.0099,48.9732,48.9806,3900.0
2007-07-09 11:15:00,66.71,66.76,66.71,66.75,7800.0,48.9659,49.0026,48.9659,48.9953,7800.0
2007-07-09 11:20:00,66.75,66.85,66.75,66.85,6750.0,48.9953,49.0687,48.9953,49.0687,6750.0
2007-07-09 11:25:00,66.85,66.92,66.85,66.91,3300.0,49.0687,49.12,49.0687,49.1127,3300.0
2007-07-09 11:30:00,66.9,66.91,66.82,66.84,6600.0,49.1054,49.1127,49.0466,49.0613,6600.0
2007-07-09 11:35:00,66.84,66.84,66.81,66.81,5850.0,49.0613,49.0613,49.0393,49.0393,5850.0
2007-07-09 11:40:00,66.83,66.86,66.83,66.85,3900.0,49.054,49.076,49.054,49.0687,3900.0
2007-07-09 11:45:00,66.89,66.89,66.83,66.89,3900.0,49.098,49.098,49.054,49.098,3900.0
2007-07-09 11:50:00,66.87,66.93,66.87,66.93,5100.0,49.0833,49.1274,49.0833,49.1274,5100.0
2007-07-09 11:55:00,66.9,66.93,66.86,66.86,6600.0,49.1054,49.1274,49.076,49.076,6600.0
2007-07-09 12:00:00,66.85,66.85,66.8,66.83,10200.0,49.0687,49.0687,49.032,49.054,10200.0
2007-07-09 12:05:00,66.84,66.85,66.83,66.85,3450.0,49.0613,49.0687,49.054,49.0687,3450.0
2007-07-09 12:10:00,66.85,66.85,66.81,66.83,4650.0,49.0687,49.0687,49.0393,49.054,4650.0
2007-07-09 12:15:00,66.83,66.93,66.83,66.93,6900.0,49.054,49.1274,49.054,49.1274,6900.0
2007-07-09 12:20:00,66.93,66.95,66.91,66.93,8100.0,49.1274,49.1421,49.1127,49.1274,8100.0
2007-07-09 12:25:00,66.93,66.95,66.91,66.91,7350.0,49.1274,49.1421,49.1127,49.1127,7350.0
2007-07-09 12:30:00,66.93,67.03,66.93,67.03,10800.0,49.1274,49.2008,49.1274,49.2008,10800.0
2007-07-09 12:35:00,67.03,67.05,66.99,67.0,9150.0,49.2008,49.2155,49.1714,49.1788,9150.0
2007-07-09 12:40:00,66.99,67.01,66.97,67.01,3750.0,49.1714,49.1861,49.1567,49.1861,3750.0
2007-07-09 12:45:00,67.04,67.04,66.97,66.97,8250.0,49.2081,49.2081,49.1567,49.1567,8250.0
2007-07-09 12:50:00,66.97,67.08,66.97,67.08,13350.0,49.1567,49.2375,49.1567,49.2375,13350.0
2007-07-09 12:55:00,67.08,67.09,67.01,67.01,4350.0,49.2375,49.2448,49.1861,49.1861,4350.0
2007-07-09 13:00:00,67.01,67.1,67.01,67.1,7800.0,49.1861,49.2522,49.1861,49.2522,7800.0
2007-07-09 13:05:00,67.1,67.11,67.06,67.1,6600.0,49.2522,49.2595,49.2228,49.2522,6600.0
2007-07-09 13:10:00,67.08,67.15,67.07,67.11,8400.0,49.2375,49.2889,49.2301,49.2595,8400.0
2007-07-09 13:15:00,67.11,67.17,67.09,67.17,8550.0,49.2595,49.3035,49.2448,49.3035,8550.0
2007-07-09 13:20:00,67.18,67.18,67.11,67.17,11550.0,49.3109,49.3109,49.2595,49.3035,11550.0
2007-07-09 13:25:00,67.18,67.21,67.03,67.21,21450.0,49.3109,49.3329,49.2008,49.3329,21450.0
2007-07-09 13:30:00,67.19,67.19,67.14,67.14,4800.0,49.3182,49.3182,49.2815,49.2815,4800.0
2007-07-09 13:35:00,67.15,67.22,67.15,67.22,7200.0,49.2889,49.3402,49.2889,49.3402,7200.0
2007-07-09 13:40:00,67.22,67.22,67.18,67.18,10050.0,49.3402,49.3402,49.3109,49.3109,10050.0
2007-07-09 13:45:00,67.18,67.19,67.17,67.19,8550.0,49.3109,49.3182,49.3035,49.3182,8550.0
2007-07-09 13:50:00,67.18,67.23,67.18,67.2,18600.0,49.3109,49.3476,49.3109,49.3256,18600.0
2007-07-09 13:55:00,67.21,67.22,67.2,67.22,3900.0,49.3329,49.3402,49.3256,49.3402,3900.0
2007-07-09 14:00:00,67.22,67.22,67.18,67.19,6450.0,49.3402,49.3402,49.3109,49.3182,6450.0
2007-07-09 14:05:00,67.2,67.25,67.2,67.25,8100.0,49.3256,49.3623,49.3256,49.3623,8100.0
2007-07-09 14:10:00,67.23,67.27,67.23,67.24,9600.0,49.3476,49.3769,49.3476,49.3549,9600.0
2007-07-09 14:15:00,67.26,67.26,67.17,67.23,9450.0,49.3696,49.3696,49.3035,49.3476,9450.0
2007-07-09 14:20:00,67.24,67.25,67.19,67.19,9150.0,49.3549,49.3623,49.3182,49.3182,9150.0
2007-07-09 14:25:00,67.2,67.2,67.1,67.12,8700.0,49.3256,49.3256,49.2522,49.2668,8700.0
2007-07-09 14:30:00,67.13,67.14,67.09,67.14,7950.0,49.2742,49.2815,49.2448,49.2815,7950.0
2007-07-09 14:35:00,67.14,67.2,67.14,67.19,12750.0,49.2815,49.3256,49.2815,49.3182,12750.0
2007-07-09 14:40:00,67.19,67.23,67.17,67.21,6600.0,49.3182,49.3476,49.3035,49.3329,6600.0
2007-07-09 14:45:00,67.21,67.29,67.19,67.28,10800.0,49.3329,49.3916,49.3182,49.3843,10800.0
2007-07-09 14:50:00,67.29,67.33,67.27,67.29,12450.0,49.3916,49.421,49.3769,49.3916,12450.0
2007-07-09 14:55:00,67.32,67.34,67.28,67.31,10650.0,49.4136,49.4283,49.3843,49.4063,10650.0
2007-07-09 15:00:00,67.31,67.33,67.27,67.27,14250.0,49.4063,49.421,49.3769,49.3769,14250.0
2007-07-09 15:05:00,67.28,67.28,67.22,67.24,14550.0,49.3843,49.3843,49.3402,49.3549,14550.0
2007-07-09 15:10:00,67.22,67.25,67.18,67.2,12000.0,49.3402,49.3623,49.3109,49.3256,12000.0
2007-07-09 15:15:00,67.2,67.26,67.19,67.25,13650.0,49.3256,49.3696,49.3182,49.3623,13650.0
2007-07-09 15:20:00,67.26,67.26,67.17,67.17,14700.0,49.3696,49.3696,49.3035,49.3035,14700.0
2007-07-09 15:25:00,67.17,67.19,67.14,67.15,13200.0,49.3035,49.3182,49.2815,49.2889,13200.0
2007-07-09 15:30:00,67.15,67.15,67.07,67.1,24600.0,49.2889,49.2889,49.2301,49.2522,24600.0
2007-07-09 15:35:00,67.11,67.14,67.09,67.11,18000.0,49.2595,49.2815,49.2448,49.2595,18000.0
2007-07-09 15:40:00,67.11,67.12,67.06,67.11,14400.0,49.2595,49.2668,49.2228,49.2595,14400.0
2007-07-09 15:45:00,67.12,67.16,67.1,67.1,14550.0,49.2668,49.2962,49.2522,49.2522,14550.0
2007-07-09 15:50:00,67.11,67.14,67.07,67.11,21000.0,49.2595,49.2815,49.2301,49.2595,21000.0
2007-07-09 15:55:00,67.09,67.17,67.09,67.12,22350.0,49.2448,49.3035,49.2448,49.2668,22350.0
2007-07-10 09:30:00,67.09,67.29,66.86,66.91,54900.0,49.2448,49.3916,49.076,49.1127,54900.0
2007-07-10 09:35:00,66.91,67.05,66.87,66.87,28200.0,49.1127,49.2155,49.0833,49.0833,28200.0
2007-07-10 09:40:00,66.88,66.93,66.65,66.81,44550.0,49.0907,49.1274,48.9219,49.0393,44550.0
2007-07-10 09:45:00,66.81,66.81,66.59,66.67,32850.0,49.0393,49.0393,48.8778,48.9365,32850.0
2007-07-10 09:50:00,66.65,66.82,66.62,66.79,27450.0,48.9219,49.0466,48.8998,49.0246,27450.0
2007-07-10 09:55:00,66.81,66.84,66.68,66.75,27750.0,49.0393,49.0613,48.9439,48.9953,27750.0
2007-07-10 10:00:00,66.77,66.86,66.71,66.83,15450.0,49.0099,49.076,48.9659,49.054,15450.0
2007-07-10 10:05:00,66.83,66.99,66.79,66.97,15750.0,49.054,49.1714,49.0246,49.1567,15750.0
2007-07-10 10:10:00,66.97,67.08,66.94,67.03,15600.0,49.1567,49.2375,49.1347,49.2008,15600.0
2007-07-10 10:15:00,67.01,67.08,66.9,66.92,10500.0,49.1861,49.2375,49.1054,49.12,10500.0
2007-07-10 10:20:00,66.91,66.99,66.89,66.93,13500.0,49.1127,49.1714,49.098,49.1274,13500.0
2007-07-10 10:25:00,66.93,66.94,66.85,66.85,9450.0,49.1274,49.1347,49.0687,49.0687,9450.0
2007-07-10 10:30:00,66.87,66.87,66.63,66.67,20100.0,49.0833,49.0833,48.9072,48.9365,20100.0
2007-07-10 10:35:00,66.67,66.68,66.56,66.6,14250.0,48.9365,48.9439,48.8558,48.8852,14250.0
2007-07-10 10:40:00,66.6,66.71,66.58,66.63,15150.0,48.8852,48.9659,48.8705,48.9072,15150.0
2007-07-10 10:45:00,66.62,66.65,66.53,66.6,6450.0,48.8998,48.9219,48.8338,48.8852,6450.0
2007-07-10 10:50:00,66.6,66.76,66.6,66.76,8250.0,48.8852,49.0026,48.8852,49.0026,8250.0
2007-07-10 10:55:00,66.77,66.83,66.77,66.82,6900.0,49.0099,49.054,49.0099,49.0466,6900.0
2007-07-10 11:00:00,66.81,66.96,66.81,66.9,19500.0,49.0393,49.1494,49.0393,49.1054,19500.0
2007-07-10 11:05:00,66.9,66.93,66.86,66.89,6750.0,49.1054,49.1274,49.076,49.098,6750.0
2007-07-10 11:10:00,66.87,66.87,66.8,66.87,8850.0,49.0833,49.0833,49.032,49.0833,8850.0
2007-07-10 11:15:00,66.88,67.03,66.88,67.03,14400.0,49.0907,49.2008,49.0907,49.2008,14400.0
2007-07-10 11:20:00,67.01,67.05,66.99,67.01,8850.0,49.1861,49.2155,49.1714,49.1861,8850.0
2007-07-10 11:25:00,67.02,67.05,66.98,66.98,7200.0,49.1934,49.2155,49.1641,49.1641,7200.0
2007-07-10 11:30:00,66.99,67.05,66.94,67.01,10500.0,49.1714,49.2155,49.1347,49.1861,10500.0
2007-07-10 11:35:00,67.04,67.07,67.0,67.07,9000.0,49.2081,49.2301,49.1788,49.2301,9000.0
2007-07-10 11:40:00,67.05,67.14,67.05,67.11,10650.0,49.2155,49.2815,49.2155,49.2595,10650.0
2007-07-10 11:45:00,67.12,67.13,67.07,67.07,6000.0,49.2668,49.2742,49.2301,49.2301,6000.0
2007-07-10 11:50:00,67.09,67.19,67.08,67.17,12000.0,49.2448,49.3182,49.2375,49.3035,12000.0
2007-07-10 11:55:00,67.16,67.3,67.13,67.25,16500.0,49.2962,49.399,49.2742,49.3623,16500.0
2007-07-10 12:00:00,67.24,67.3,67.09,67.15,40800.0,49.3549,49.399,49.2448,49.2889,40800.0
2007-07-10 12:05:00,67.15,67.19,67.13,67.17,7800.0,49.2889,49.3182,49.2742,49.3035,7800.0
2007-07-10 12:10:00,67.17,67.18,67.1,67.13,10200.0,49.3035,49.3109,49.2522,49.2742,10200.0
2007-07-10 12:15:00,67.13,67.15,67.11,67.14,6000.0,49.2742,49.2889,49.2595,49.2815,6000.0
2007-07-10 12:20:00,67.15,67.21,67.14,67.14,12000.0,49.2889,49.3329,49.2815,49.2815,12000.0
2007-07-10 12:25:00,67.13,67.18,67.11,67.11,4500.0,49.2742,49.3109,49.2595,49.2595,4500.0
2007-07-10 12:30:00,67.11,67.19,67.11,67.17,8400.0,49.2595,49.3182,49.2595,49.3035,8400.0
2007-07-10 12:35:00,67.17,67.29,67.16,67.25,6450.0,49.3035,49.3916,49.2962,49.3623,6450.0
2007-07-10 12:40:00,67.25,67.27,67.21,67.21,4200.0,49.3623,49.3769,49.3329,49.3329,4200.0
2007-07-10 12:45:00,67.22,67.22,67.09,67.18,13350.0,49.3402,49.3402,49.2448,49.3109,13350.0
2007-07-10 12:50:00,67.17,67.18,67.09,67.13,24450.0,49.3035,49.3109,49.2448,49.2742,24450.0
2007-07-10 12:55:00,67.13,67.2,67.13,67.2,6300.0,49.2742,49.3256,49.2742,49.3256,6300.0
2007-07-10 13:00:00,67.2,67.29,67.2,67.2,13350.0,49.3256,49.3916,49.3256,49.3256,13350.0
2007-07-10 13:05:00,67.21,67.21,67.11,67.14,7350.0,49.3329,49.3329,49.2595,49.2815,7350.0
2007-07-10 13:10:00,67.12,67.25,67.12,67.17,5250.0,49.2668,49.3623,49.2668,49.3035,5250.0
2007-07-10 13:15:00,67.19,67.19,66.98,67.13,21000.0,49.3182,49.3182,49.1641,49.2742,21000.0
2007-07-10 13:20:00,67.12,67.12,66.91,66.97,7950.0,49.2668,49.2668,49.1127,49.1567,7950.0
2007-07-10 13:25:00,66.96,67.02,66.93,66.93,4950.0,49.1494,49.1934,49.1274,49.1274,4950.0
2007-07-10 13:30:00,66.96,66.99,66.93,66.99,7200.0,49.1494,49.1714,49.1274,49.1714,7200.0
2007-07-10 13:35:00,67.0,67.08,67.0,67.07,13650.0,49.1788,49.2375,49.1788,49.2301,13650.0
2007-07-10 13:40:00,67.05,67.07,66.93,66.96,16350.0,49.2155,49.2301,49.1274,49.1494,16350.0
2007-07-10 13:45:00,66.97,66.97,66.71,66.77,29850.0,49.1567,49.1567,48.9659,49.0099,29850.0
2007-07-10 13:50:00,66.76,66.76,66.59,66.74,12150.0,49.0026,49.0026,48.8778,48.9879,12150.0
2007-07-10 13:55:00,66.75,66.77,66.67,66.73,6600.0,48.9953,49.0099,48.9365,48.9806,6600.0
2007-07-10 14:00:00,66.77,66.8,66.53,66.69,17550.0,49.0099,49.032,48.8338,48.9512,17550.0
2007-07-10 14:05:00,66.68,66.7,66.57,66.61,18600.0,48.9439,48.9586,48.8631,48.8925,18600.0
2007-07-10 14:10:00,66.61,66.65,66.57,66.57,10650.0,48.8925,48.9219,48.8631,48.8631,10650.0
2007-07-10 14:15:00,66.59,66.73,66.59,66.73,21600.0,48.8778,48.9806,48.8778,48.9806,21600.0
2007-07-10 14:20:00,66.73,66.75,66.71,66.74,14100.0,48.9806,48.9953,48.9659,48.9879,14100.0
2007-07-10 14:25:00,66.75,66.75,66.63,66.66,9000.0,48.9953,48.9953,48.9072,48.9292,9000.0
2007-07-10 14:30:00,66.65,66.67,66.63,66.67,6150.0,48.9219,48.9365,48.9072,48.9365,6150.0
2007-07-10 14:35:00,66.68,66.7,66.62,66.63,16200.0,48.9439,48.9586,48.8998,48.9072,16200.0
2007-07-10 14:40:00,66.64,66.69,66.63,66.66,6150.0,48.9145,48.9512,48.9072,48.9292,6150.0
2007-07-10 14:45:00,66.64,66.67,66.57,66.57,12300.0,48.9145,48.9365,48.8631,48.8631,12300.0
2007-07-10 14:50:00,66.57,66.66,66.57,66.66,8250.0,48.8631,48.9292,48.8631,48.9292,8250.0
2007-07-10 14:55:00,66.64,66.67,66.57,66.61,11100.0,48.9145,48.9365,48.8631,48.8925,11100.0
2007-07-10 15:00:00,66.63,66.67,66.61,66.62,8250.0,48.9072,48.9365,48.8925,48.8998,8250.0
2007-07-10 15:05:00,66.61,66.61,66.51,66.57,20100.0,48.8925,48.8925,48.8191,48.8631,20100.0
2007-07-10 15:10:00,66.59,66.59,66.51,66.54,10950.0,48.8778,48.8778,48.8191,48.8411,10950.0
2007-07-10 15:15:00,66.53,66.64,66.53,66.61,19500.0,48.8338,48.9145,48.8338,48.8925,19500.0
2007-07-10 15:20:00,66.61,66.66,66.59,66.61,9150.0,48.8925,48.9292,48.8778,48.8925,9150.0
2007-07-10 15:25:00,66.61,66.65,66.55,66.62,29400.0,48.8925,48.9219,48.8485,48.8998,29400.0
2007-07-10 15:30:00,66.61,66.62,66.46,66.5,23100.0,48.8925,48.8998,48.7824,48.8118,23100.0
2007-07-10 15:35:00,66.5,66.55,66.44,66.47,16050.0,48.8118,48.8485,48.7677,48.7897,16050.0
2007-07-10 15:40:00,66.47,66.47,66.39,66.41,22950.0,48.7897,48.7897,48.731,48.7457,22950.0
2007-07-10 15:45:00,66.41,66.43,66.36,66.4,27150.0,48.7457,48.7604,48.709,48.7384,27150.0
2007-07-10 15:50:00,66.41,66.47,66.4,66.45,25500.0,48.7457,48.7897,48.7384,48.7751,25500.0
2007-07-10 15:55:00,66.45,66.46,66.39,66.39,39450.0,48.7751,48.7824,48.731,48.731,39450.0
2007-07-11 09:30:00,66.31,66.4,66.02,66.19,45750.0,48.6723,48.7384,48.4594,48.5842,45750.0
2007-07-11 09:35:00,66.2,66.57,66.2,66.44,21450.0,48.5916,48.8631,48.5916,48.7677,21450.0
2007-07-11 09:40:00,66.45,66.49,66.28,66.35,22050.0,48.7751,48.8044,48.6503,48.7017,22050.0
2007-07-11 09:45:00,66.33,66.36,66.25,66.29,21600.0,48.687,48.709,48.6283,48.6576,21600.0
2007-07-11 09:50:00,66.31,66.31,66.01,66.01,13050.0,48.6723,48.6723,48.4521,48.4521,13050.0
2007-07-11 09:55:00,65.98,66.17,65.95,66.17,10800.0,48.4301,48.5695,48.408,48.5695,10800.0
2007-07-11 10:00:00,66.14,66.41,66.05,66.41,11700.0,48.5475,48.7457,48.4814,48.7457,11700.0
2007-07-11 10:05:00,66.4,66.46,66.29,66.33,22800.0,48.7384,48.7824,48.6576,48.687,22800.0
2007-07-11 10:10:00,66.32,66.4,66.25,66.39,17850.0,48.6796,48.7384,48.6283,48.731,17850.0
2007-07-11 10:15:00,66.39,66.63,66.39,66.59,15000.0,48.731,48.9072,48.731,48.8778,15000.0
2007-07-11 10:20:00,66.62,66.69,66.57,66.58,9300.0,48.8998,48.9512,48.8631,48.8705,9300.0
2007-07-11 10:25:00,66.63,66.65,66.51,66.59,6150.0,48.9072,48.9219,48.8191,48.8778,6150.0
2007-07-11 10:30:00,66.57,66.67,66.57,66.57,15450.0,48.8631,48.9365,48.8631,48.8631,15450.0
2007-07-11 10:35:00,66.59,66.63,66.49,66.49,4950.0,48.8778,48.9072,48.8044,48.8044,4950.0
2007-07-11 10:40:00,66.51,66.57,66.51,66.52,4050.0,48.8191,48.8631,48.8191,48.8264,4050.0
2007-07-11 10:45:00,66.54,66.58,66.53,66.58,5400.0,48.8411,48.8705,48.8338,48.8705,5400.0
2007-07-11 10:50:00,66.57,66.72,66.57,66.7,5850.0,48.8631,48.9732,48.8631,48.9586,5850.0
2007-07-11 10:55:00,66.72,66.85,66.72,66.81,4950.0,48.9732,49.0687,48.9732,49.0393,4950.0
2007-07-11 11:00:00,66.83,66.87,66.83,66.87,12600.0,49.054,49.0833,49.054,49.0833,12600.0
2007-07-11 11:05:00,66.86,66.91,66.84,66.89,7650.0,49.076,49.1127,49.0613,49.098,7650.0
2007-07-11 11:10:00,66.87,66.9,66.79,66.81,4200.0,49.0833,49.1054,49.0246,49.0393,4200.0
2007-07-11 11:15:00,66.82,66.87,66.76,66.85,8100.0,49.0466,49.0833,49.0026,49.0687,8100.0
2007-07-11 11:20:00,66.86,66.91,66.84,66.89,7650.0,49.076,49.1127,49.0613,49.098,7650.0
2007-07-11 11:25:00,66.87,66.89,66.83,66.88,4050.0,49.0833,49.098,49.054,49.0907,4050.0
2007-07-11 11:30:00,66.88,66.89,66.83,66.85,24750.0,49.0907,49.098,49.054,49.0687,24750.0
2007-07-11 11:35:00,66.84,66.91,66.83,66.91,74250.0,49.0613,49.1127,49.054,49.1127,74250.0
2007-07-11 11:40:00,66.89,66.91,66.87,66.89,12750.0,49.098,49.1127,49.0833,49.098,12750.0
2007-07-11 11:45:00,66.9,66.9,66.86,66.89,3900.0,49.1054,49.1054,49.076,49.098,3900.0
2007-07-11 11:50:00,66.88,66.89,66.86,66.89,11400.0,49.0907,49.098,49.076,49.098,11400.0
2007-07-11 11:55:00,66.88,66.96,66.88,66.95,7800.0,49.0907,49.1494,49.0907,49.1421,7800.0
2007-07-11 12:00:00,66.97,67.03,66.95,67.03,8700.0,49.1567,49.2008,49.1421,49.2008,8700.0
2007-07-11 12:05:00,67.03,67.05,66.98,67.0,9300.0,49.2008,49.2155,49.1641,49.1788,9300.0
2007-07-11 12:10:00,67.01,67.07,67.01,67.02,6750.0,49.1861,49.2301,49.1861,49.1934,6750.0
2007-07-11 12:15:00,67.02,67.02,66.92,66.96,8400.0,49.1934,49.1934,49.12,49.1494,8400.0
2007-07-11 12:20:00,66.96,66.97,66.95,66.95,3450.0,49.1494,49.1567,49.1421,49.1421,3450.0
2007-07-11 12:25:00,66.98,67.0,66.95,66.95,11700.0,49.1641,49.1788,49.1421,49.1421,11700.0
2007-07-11 12:30:00,66.99,66.99,66.95,66.95,2700.0,49.1714,49.1714,49.1421,49.1421,2700.0
2007-07-11 12:35:00,66.94,66.98,66.94,66.98,8850.0,49.1347,49.1641,49.1347,49.1641,8850.0
2007-07-11 12:40:00,66.95,66.98,66.95,66.95,6300.0,49.1421,49.1641,49.1421,49.1421,6300.0
2007-07-11 12:45:00,66.91,66.93,66.89,66.91,5700.0,49.1127,49.1274,49.098,49.1127,5700.0
2007-07-11 12:50:00,66.9,66.91,66.87,66.89,9600.0,49.1054,49.1127,49.0833,49.098,9600.0
2007-07-11 12:55:00,66.88,66.93,66.87,66.89,13200.0,49.0907,49.1274,49.0833,49.098,13200.0
2007-07-11 13:00:00,66.89,66.95,66.88,66.95,15900.0,49.098,49.1421,49.0907,49.1421,15900.0
2007-07-11 13:05:00,66.95,66.95,66.9,66.9,23700.0,49.1421,49.1421,49.1054,49.1054,23700.0
2007-07-11 13:10:00,66.91,66.95,66.89,66.95,16350.0,49.1127,49.1421,49.098,49.1421,16350.0
2007-07-11 13:15:00,66.93,66.95,66.9,66.91,8100.0,49.1274,49.1421,49.1054,49.1127,8100.0
2007-07-11 13:20:00,66.91,66.93,66.9,66.9,8250.0,49.1127,49.1274,49.1054,49.1054,8250.0
2007-07-11 13:25:00,66.9,66.95,66.89,66.91,15150.0,49.1054,49.1421,49.098,49.1127,15150.0
2007-07-11 13:30:00,66.93,66.95,66.92,66.93,8250.0,49.1274,49.1421,49.12,49.1274,8250.0
2007-07-11 13:35:00,66.92,67.03,66.89,67.03,51150.0,49.12,49.2008,49.098,49.2008,51150.0
2007-07-11 13:40:00,67.0,67.06,66.97,67.02,15450.0,49.1788,49.2228,49.1567,49.1934,15450.0
2007-07-11 13:45:00,67.03,67.09,67.01,67.07,4350.0,49.2008,49.2448,49.1861,49.2301,4350.0
2007-07-11 13:50:00,67.07,67.09,67.04,67.06,49350.0,49.2301,49.2448,49.2081,49.2228,49350.0
2007-07-11 13:55:00,67.08,67.08,66.86,66.88,8700.0,49.2375,49.2375,49.076,49.0907,8700.0
2007-07-11 14:00:00,66.85,66.95,66.85,66.92,13050.0,49.0687,49.1421,49.0687,49.12,13050.0
2007-07-11 14:05:00,66.91,66.91,66.83,66.9,51300.0,49.1127,49.1127,49.054,49.1054,51300.0
2007-07-11 14:10:00,66.9,66.97,66.88,66.95,16650.0,49.1054,49.1567,49.0907,49.1421,16650.0
2007-07-11 14:15:00,66.95,66.99,66.94,66.99,10050.0,49.1421,49.1714,49.1347,49.1714,10050.0
2007-07-11 14:20:00,66.99,67.01,66.95,66.95,10800.0,49.1714,49.1861,49.1421,49.1421,10800.0
2007-07-11 14:25:00,66.96,66.98,66.89,66.97,12750.0,49.1494,49.1641,49.098,49.1567,12750.0
2007-07-11 14:30:00,66.97,66.99,66.89,66.91,27300.0,49.1567,49.1714,49.098,49.1127,27300.0
2007-07-11 14:35:00,66.91,66.98,66.91,66.93,20100.0,49.1127,49.1641,49.1127,49.1274,20100.0
2007-07-11 14:40:00,66.95,66.95,66.84,66.9,18600.0,49.1421,49.1421,49.0613,49.1054,18600.0
2007-07-11 14:45:00,66.9,66.95,66.89,66.89,8100.0,49.1054,49.1421,49.098,49.098,8100.0
2007-07-11 14:50:00,66.89,66.91,66.81,66.81,24300.0,49.098,49.1127,49.0393,49.0393,24300.0
2007-07-11 14:55:00,66.82,66.89,66.82,66.89,15450.0,49.0466,49.098,49.0466,49.098,15450.0
2007-07-11 15:00:00,66.87,66.88,66.81,66.88,12900.0,49.0833,49.0907,49.0393,49.0907,12900.0
2007-07-11 15:05:00,66.89,66.99,66.88,66.99,13800.0,49.098,49.1714,49.0907,49.1714,13800.0
2007-07-11 15:10:00,67.01,67.02,66.97,66.99,15150.0,49.1861,49.1934,49.1567,49.1714,15150.0
2007-07-11 15:15:00,66.99,67.07,66.95,67.06,22950.0,49.1714,49.2301,49.1421,49.2228,22950.0
2007-07-11 15:20:00,67.04,67.06,66.95,67.03,21300.0,49.2081,49.2228,49.1421,49.2008,21300.0
2007-07-11 15:25:00,67.01,67.08,67.01,67.04,22500.0,49.1861,49.2375,49.1861,49.2081,22500.0
2007-07-11 15:30:00,67.05,67.14,67.04,67.11,32550.0,49.2155,49.2815,49.2081,49.2595,32550.0
2007-07-11 15:35:00,67.11,67.11,67.02,67.02,23100.0,49.2595,49.2595,49.1934,49.1934,23100.0
2007-07-11 15:40:00,67.03,67.12,67.03,67.09,19800.0,49.2008,49.2668,49.2008,49.2448,19800.0
2007-07-11 15:45:00,67.1,67.15,67.09,67.13,15300.0,49.2522,49.2889,49.2448,49.2742,15300.0
2007-07-11 15:50:00,67.13,67.19,67.12,67.17,39300.0,49.2742,49.3182,49.2668,49.3035,39300.0
2007-07-11 15:55:00,67.17,67.2,67.15,67.2,25950.0,49.3035,49.3256,49.2889,49.3256,25950.0
2007-07-12 09:30:00,67.23,67.23,67.23,67.23,0.0,49.3476,49.3476,49.3476,49.3476,0.0
2007-07-12 09:35:00,67.17,67.8,67.17,67.75,23550.0,49.3035,49.766,49.3035,49.7293,23550.0
2007-07-12 09:40:00,67.81,68.06,67.73,68.01,16950.0,49.7733,49.9568,49.7146,49.9201,16950.0
2007-07-12 09:45:00,67.99,68.06,67.97,68.03,25500.0,49.9054,49.9568,49.8908,49.9348,25500.0
2007-07-12 09:50:00,68.04,68.08,67.95,68.02,21300.0,49.9421,49.9715,49.8761,49.9275,21300.0
2007-07-12 09:55:00,68.04,68.31,68.04,68.31,24000.0,49.9421,50.1403,49.9421,50.1403,24000.0
2007-07-12 10:00:00,68.31,68.57,68.3,68.56,58350.0,50.1403,50.3312,50.133,50.3238,58350.0
2007-07-12 10:05:00,68.54,68.83,68.51,68.76,41700.0,50.3091,50.522,50.2871,50.4706,41700.0
2007-07-12 10:10:00,68.77,68.82,68.62,68.65,36150.0,50.478,50.5147,50.3679,50.3899,36150.0
2007-07-12 10:15:00,68.65,68.69,68.58,68.59,19800.0,50.3899,50.4192,50.3385,50.3458,19800.0
2007-07-12 10:20:00,68.58,68.58,68.36,68.36,24300.0,50.3385,50.3385,50.177,50.177,24300.0
2007-07-12 10:25:00,68.35,68.51,68.32,68.43,12450.0,50.1697,50.2871,50.1477,50.2284,12450.0
2007-07-12 10:30:00,68.39,68.6,68.39,68.59,13500.0,50.199,50.3532,50.199,50.3458,13500.0
2007-07-12 10:35:00,68.59,68.63,68.51,68.53,11850.0,50.3458,50.3752,50.2871,50.3018,11850.0
2007-07-12 10:40:00,68.53,68.58,68.51,68.58,5850.0,50.3018,50.3385,50.2871,50.3385,5850.0
2007-07-12 10:45:00,68.59,68.67,68.59,68.66,7050.0,50.3458,50.4046,50.3458,50.3972,7050.0
2007-07-12 10:50:00,68.67,68.75,68.67,68.74,13200.0,50.4046,50.4633,50.4046,50.4559,13200.0
2007-07-12 10:55:00,68.75,68.75,68.62,68.63,12750.0,50.4633,50.4633,50.3679,50.3752,12750.0
2007-07-12 11:00:00,68.63,68.67,68.56,68.57,9600.0,50.3752,50.4046,50.3238,50.3312,9600.0
2007-07-12 11:05:00,68.58,68.65,68.58,68.62,11400.0,50.3385,50.3899,50.3385,50.3679,11400.0
2007-07-12 11:10:00,68.61,68.67,68.54,68.6,12600.0,50.3605,50.4046,50.3091,50.3532,12600.0
2007-07-12 11:15:00,68.6,68.67,68.58,68.66,4500.0,50.3532,50.4046,50.3385,50.3972,4500.0
2007-07-12 11:20:00,68.65,68.67,68.54,68.54,9300.0,50.3899,50.4046,50.3091,50.3091,9300.0
2007-07-12 11:25:00,68.55,68.59,68.51,68.51,12750.0,50.3165,50.3458,50.2871,50.2871,12750.0
2007-07-12 11:30:00,68.51,68.6,67.23,68.58,11250.0,50.2871,50.3532,49.3476,50.3385,11250.0
2007-07-12 11:35:00,68.57,68.57,68.51,68.51,6300.0,50.3312,50.3312,50.2871,50.2871,6300.0
2007-07-12 11:40:00,68.53,68.61,68.53,68.55,9000.0,50.3018,50.3605,50.3018,50.3165,9000.0
2007-07-12 11:45:00,68.55,68.59,68.51,68.55,13800.0,50.3165,50.3458,50.2871,50.3165,13800.0
2007-07-12 11:50:00,68.55,68.58,68.53,68.57,4800.0,50.3165,50.3385,50.3018,50.3312,4800.0
2007-07-12 11:55:00,68.56,68.6,68.56,68.59,9150.0,50.3238,50.3532,50.3238,50.3458,9150.0
2007-07-12 12:00:00,68.59,68.62,68.57,68.61,7350.0,50.3458,50.3679,50.3312,50.3605,7350.0
2007-07-12 12:05:00,68.63,68.64,68.59,68.59,7650.0,50.3752,50.3825,50.3458,50.3458,7650.0
2007-07-12 12:10:00,68.59,68.65,68.5,68.61,35700.0,50.3458,50.3899,50.2798,50.3605,35700.0
2007-07-12 12:15:00,68.63,68.63,68.52,68.53,14100.0,50.3752,50.3752,50.2945,50.3018,14100.0
2007-07-12 12:20:00,68.56,68.59,68.53,68.57,5250.0,50.3238,50.3458,50.3018,50.3312,5250.0
2007-07-12 12:25:00,68.59,68.65,68.59,68.65,3000.0,50.3458,50.3899,50.3458,50.3899,3000.0
2007-07-12 12:30:00,68.66,68.67,68.64,68.67,9150.0,50.3972,50.4046,50.3825,50.4046,9150.0
2007-07-12 12:35:00,68.67,68.67,68.64,68.64,22500.0,50.4046,50.4046,50.3825,50.3825,22500.0
2007-07-12 12:40:00,68.63,68.65,68.61,68.62,6300.0,50.3752,50.3899,50.3605,50.3679,6300.0
2007-07-12 12:45:00,68.63,68.63,68.62,68.63,18300.0,50.3752,50.3752,50.3679,50.3752,18300.0
2007-07-12 12:50:00,68.63,68.64,68.6,68.6,11250.0,50.3752,50.3825,50.3532,50.3532,11250.0
2007-07-12 12:55:00,68.62,68.64,68.59,68.62,32850.0,50.3679,50.3825,50.3458,50.3679,32850.0
2007-07-12 13:00:00,68.62,68.65,68.62,68.65,13350.0,50.3679,50.3899,50.3679,50.3899,13350.0
2007-07-12 13:05:00,68.63,68.67,68.63,68.63,11850.0,50.3752,50.4046,50.3752,50.3752,11850.0
2007-07-12 13:10:00,68.64,68.65,68.59,68.6,12900.0,50.3825,50.3899,50.3458,50.3532,12900.0
2007-07-12 13:15:00,68.59,68.71,68.59,68.67,16200.0,50.3458,50.4339,50.3458,50.4046,16200.0
2007-07-12 13:20:00,68.65,68.67,68.62,68.63,9600.0,50.3899,50.4046,50.3679,50.3752,9600.0
2007-07-12 13:25:00,68.63,68.69,68.63,68.69,4200.0,50.3752,50.4192,50.3752,50.4192,4200.0
2007-07-12 13:30:00,68.71,68.71,68.65,68.71,10350.0,50.4339,50.4339,50.3899,50.4339,10350.0
2007-07-12 13:35:00,68.71,68.74,68.69,68.73,6750.0,50.4339,50.4559,50.4192,50.4486,6750.0
2007-07-12 13:40:00,68.74,68.77,68.66,68.66,22350.0,50.4559,50.478,50.3972,50.3972,22350.0
2007-07-12 13:45:00,68.67,68.73,68.56,68.62,20850.0,50.4046,50.4486,50.3238,50.3679,20850.0
2007-07-12 13:50:00,68.63,68.69,68.61,68.62,8850.0,50.3752,50.4192,50.3605,50.3679,8850.0
2007-07-12 13:55:00,68.61,68.67,68.59,68.66,11550.0,50.3605,50.4046,50.3458,50.3972,11550.0
2007-07-12 14:00:00,68.66,68.69,68.57,68.57,15450.0,50.3972,50.4192,50.3312,50.3312,15450.0
2007-07-12 14:05:00,68.57,68.62,68.54,68.62,23550.0,50.3312,50.3679,50.3091,50.3679,23550.0
2007-07-12 14:10:00,68.62,68.63,68.59,68.6,6300.0,50.3679,50.3752,50.3458,50.3532,6300.0
2007-07-12 14:15:00,68.59,68.62,68.57,68.62,20850.0,50.3458,50.3679,50.3312,50.3679,20850.0
2007-07-12 14:20:00,68.61,68.64,68.59,68.63,6750.0,50.3605,50.3825,50.3458,50.3752,6750.0
2007-07-12 14:25:00,68.64,68.67,68.62,68.66,4500.0,50.3825,50.4046,50.3679,50.3972,4500.0
2007-07-12 14:30:00,68.66,68.7,68.66,68.7,12300.0,50.3972,50.4266,50.3972,50.4266,12300.0
2007-07-12 14:35:00,68.67,68.69,68.64,68.66,6000.0,50.4046,50.4192,50.3825,50.3972,6000.0
2007-07-12 14:40:00,68.66,68.73,68.66,68.71,9450.0,50.3972,50.4486,50.3972,50.4339,9450.0
2007-07-12 14:45:00,68.73,68.73,68.69,68.71,6750.0,50.4486,50.4486,50.4192,50.4339,6750.0
2007-07-12 14:50:00,68.72,68.77,68.71,68.76,6300.0,50.4413,50.478,50.4339,50.4706,6300.0
2007-07-12 14:55:00,68.77,68.81,68.77,68.8,8700.0,50.478,50.5073,50.478,50.5,8700.0
2007-07-12 15:00:00,68.79,68.8,68.71,68.78,15300.0,50.4926,50.5,50.4339,50.4853,15300.0
2007-07-12 15:05:00,68.77,68.87,68.77,68.85,13350.0,50.478,50.5514,50.478,50.5367,13350.0
2007-07-12 15:10:00,68.87,68.97,68.86,68.95,21000.0,50.5514,50.6248,50.544,50.6101,21000.0
2007-07-12 15:15:00,68.95,68.97,68.91,68.91,16800.0,50.6101,50.6248,50.5807,50.5807,16800.0
2007-07-12 15:20:00,68.91,68.99,68.89,68.98,24150.0,50.5807,50.6394,50.566,50.6321,24150.0
2007-07-12 15:25:00,68.98,69.07,68.94,69.06,24150.0,50.6321,50.6982,50.6027,50.6908,24150.0
2007-07-12 15:30:00,69.06,69.13,69.05,69.06,23550.0,50.6908,50.7422,50.6835,50.6908,23550.0
2007-07-12 15:35:00,69.07,69.23,69.06,69.21,25950.0,50.6982,50.8156,50.6908,50.8009,25950.0
2007-07-12 15:40:00,69.21,69.29,69.19,69.23,23400.0,50.8009,50.8596,50.7862,50.8156,23400.0
2007-07-12 15:45:00,69.22,69.24,69.19,69.24,18300.0,50.8083,50.8229,50.7862,50.8229,18300.0
2007-07-12 15:50:00,69.23,69.3,69.23,69.28,31050.0,50.8156,50.867,50.8156,50.8523,31050.0
2007-07-12 15:55:00,69.27,69.37,69.25,69.37,48750.0,50.845,50.9184,50.8303,50.9184,48750.0
2007-07-13 09:30:00,69.43,70.17,68.69,68.89,147000.0,50.9624,51.5056,50.4192,50.566,147000.0
2007-07-13 09:35:00,68.89,69.06,68.57,69.06,54000.0,50.566,50.6908,50.3312,50.6908,54000.0
2007-07-13 09:40:00,69.03,69.07,68.95,69.0,31050.0,50.6688,50.6982,50.6101,50.6468,31050.0
2007-07-13 09:45:00,69.01,69.35,69.01,69.29,34800.0,50.6541,50.9037,50.6541,50.8596,34800.0
2007-07-13 09:50:00,69.2,69.41,69.14,69.15,15000.0,50.7936,50.9477,50.7495,50.7569,15000.0
2007-07-13 09:55:00,69.12,69.15,68.95,69.05,10200.0,50.7349,50.7569,50.6101,50.6835,10200.0
2007-07-13 10:00:00,69.05,69.71,69.05,69.41,45300.0,50.6835,51.1679,50.6835,50.9477,45300.0
2007-07-13 10:05:00,69.43,69.43,69.27,69.29,13650.0,50.9624,50.9624,50.845,50.8596,13650.0
2007-07-13 10:10:00,69.32,69.33,69.23,69.23,13200.0,50.8817,50.889,50.8156,50.8156,13200.0
2007-07-13 10:15:00,69.26,69.39,69.19,69.37,16800.0,50.8376,50.933,50.7862,50.9184,16800.0
2007-07-13 10:20:00,69.37,69.43,69.31,69.35,31800.0,50.9184,50.9624,50.8743,50.9037,31800.0
2007-07-13 10:25:00,69.37,69.4,69.32,69.4,50400.0,50.9184,50.9404,50.8817,50.9404,50400.0
2007-07-13 10:30:00,69.4,69.4,69.31,69.31,26550.0,50.9404,50.9404,50.8743,50.8743,26550.0
2007-07-13 10:35:00,69.32,69.33,69.11,69.23,37200.0,50.8817,50.889,50.7275,50.8156,37200.0
2007-07-13 10:40:00,69.24,69.39,69.21,69.33,10500.0,50.8229,50.933,50.8009,50.889,10500.0
2007-07-13 10:45:00,69.35,69.47,69.35,69.44,17100.0,50.9037,50.9918,50.9037,50.9697,17100.0
2007-07-13 10:50:00,69.46,69.47,69.38,69.39,12900.0,50.9844,50.9918,50.9257,50.933,12900.0
2007-07-13 10:55:00,69.42,69.47,69.35,69.47,6150.0,50.9551,50.9918,50.9037,50.9918,6150.0
2007-07-13 11:00:00,69.48,69.53,69.43,69.53,7650.0,50.9991,51.0358,50.9624,51.0358,7650.0
2007-07-13 11:05:00,69.52,69.62,69.52,69.62,12900.0,51.0285,51.1019,51.0285,51.1019,12900.0
2007-07-13 11:10:00,69.64,69.69,69.59,69.59,13500.0,51.1165,51.1532,51.0798,51.0798,13500.0
2007-07-13 11:15:00,69.58,69.63,69.57,69.61,6450.0,51.0725,51.1092,51.0652,51.0945,6450.0
2007-07-13 11:20:00,69.61,69.67,69.61,69.67,10650.0,51.0945,51.1386,51.0945,51.1386,10650.0
2007-07-13 11:25:00,69.66,69.66,69.52,69.54,8550.0,51.1312,51.1312,51.0285,51.0431,8550.0
2007-07-13 11:30:00,69.55,69.55,69.35,69.35,13650.0,51.0505,51.0505,50.9037,50.9037,13650.0
2007-07-13 11:35:00,69.39,69.39,69.24,69.26,9000.0,50.933,50.933,50.8229,50.8376,9000.0
2007-07-13 11:40:00,69.25,69.43,69.21,69.21,25200.0,50.8303,50.9624,50.8009,50.8009,25200.0
2007-07-13 11:45:00,69.21,69.25,69.2,69.21,15750.0,50.8009,50.8303,50.7936,50.8009,15750.0
2007-07-13 11:50:00,69.2,69.23,69.19,69.23,10500.0,50.7936,50.8156,50.7862,50.8156,10500.0
2007-07-13 11:55:00,69.23,69.27,69.21,69.22,14700.0,50.8156,50.845,50.8009,50.8083,14700.0
2007-07-13 12:00:00,69.22,69.3,69.19,69.23,11400.0,50.8083,50.867,50.7862,50.8156,11400.0
2007-07-13 12:05:00,69.21,69.26,69.21,69.22,6750.0,50.8009,50.8376,50.8009,50.8083,6750.0
2007-07-13 12:10:00,69.23,69.35,69.22,69.35,10500.0,50.8156,50.9037,50.8083,50.9037,10500.0
2007-07-13 12:15:00,69.35,69.37,69.34,69.34,4500.0,50.9037,50.9184,50.8963,50.8963,4500.0
2007-07-13 12:20:00,69.34,69.35,69.3,69.35,14400.0,50.8963,50.9037,50.867,50.9037,14400.0
2007-07-13 12:25:00,69.35,69.38,69.34,69.34,4950.0,50.9037,50.9257,50.8963,50.8963,4950.0
2007-07-13 12:30:00,69.34,69.34,69.31,69.31,7650.0,50.8963,50.8963,50.8743,50.8743,7650.0
2007-07-13 12:35:00,69.32,69.33,69.25,69.31,52500.0,50.8817,50.889,50.8303,50.8743,52500.0
2007-07-13 12:40:00,69.32,69.4,69.32,69.39,8400.0,50.8817,50.9404,50.8817,50.933,8400.0
2007-07-13 12:45:00,69.23,69.42,69.23,69.42,29850.0,50.8156,50.9551,50.8156,50.9551,29850.0
2007-07-13 12:50:00,69.41,69.46,69.41,69.46,6150.0,50.9477,50.9844,50.9477,50.9844,6150.0
2007-07-13 12:55:00,69.45,69.52,69.45,69.48,10200.0,50.9771,51.0285,50.9771,50.9991,10200.0
2007-07-13 13:00:00,69.47,69.49,69.43,69.45,13650.0,50.9918,51.0064,50.9624,50.9771,13650.0
2007-07-13 13:05:00,69.45,69.51,69.41,69.51,9900.0,50.9771,51.0211,50.9477,51.0211,9900.0
2007-07-13 13:10:00,69.51,69.57,69.41,69.47,13200.0,51.0211,51.0652,50.9477,50.9918,13200.0
2007-07-13 13:15:00,69.49,69.49,69.45,69.45,5100.0,51.0064,51.0064,50.9771,50.9771,5100.0
2007-07-13 13:20:00,69.42,69.53,69.41,69.53,6600.0,50.9551,51.0358,50.9477,51.0358,6600.0
2007-07-13 13:25:00,69.55,69.55,69.51,69.53,6000.0,51.0505,51.0505,51.0211,51.0358,6000.0
2007-07-13 13:30:00,69.52,69.58,69.51,69.58,5700.0,51.0285,51.0725,51.0211,51.0725,5700.0
2007-07-13 13:35:00,69.58,69.63,69.58,69.62,12300.0,51.0725,51.1092,51.0725,51.1019,12300.0
2007-07-13 13:40:00,69.61,69.64,69.55,69.63,10650.0,51.0945,51.1165,51.0505,51.1092,10650.0
2007-07-13 13:45:00,69.64,69.67,69.63,69.63,7050.0,51.1165,51.1386,51.1092,51.1092,7050.0
2007-07-13 13:50:00,69.63,69.66,69.61,69.63,5250.0,51.1092,51.1312,51.0945,51.1092,5250.0
2007-07-13 13:55:00,69.65,69.7,69.63,69.7,8400.0,51.1239,51.1606,51.1092,51.1606,8400.0
2007-07-13 14:00:00,69.69,69.73,69.67,69.71,12450.0,51.1532,51.1826,51.1386,51.1679,12450.0
2007-07-13 14:05:00,69.71,69.8,69.7,69.8,9450.0,51.1679,51.234,51.1606,51.234,9450.0
2007-07-13 14:10:00,69.79,69.85,69.79,69.81,15150.0,51.2267,51.2707,51.2267,51.2413,15150.0
2007-07-13 14:15:00,69.81,69.81,69.69,69.71,8850.0,51.2413,51.2413,51.1532,51.1679,8850.0
2007-07-13 14:20:00,69.7,69.79,69.7,69.78,7800.0,51.1606,51.2267,51.1606,51.2193,7800.0
2007-07-13 14:25:00,69.78,69.79,69.67,69.67,12150.0,51.2193,51.2267,51.1386,51.1386,12150.0
2007-07-13 14:30:00,69.67,69.76,69.63,69.73,12300.0,51.1386,51.2046,51.1092,51.1826,12300.0
2007-07-13 14:35:00,69.72,69.83,69.72,69.79,9300.0,51.1753,51.256,51.1753,51.2267,9300.0
2007-07-13 14:40:00,69.79,69.89,69.79,69.86,10350.0,51.2267,51.3001,51.2267,51.278,10350.0
2007-07-13 14:45:00,69.89,69.89,69.84,69.89,5550.0,51.3001,51.3001,51.2634,51.3001,5550.0
2007-07-13 14:50:00,69.87,69.94,69.85,69.87,14400.0,51.2854,51.3368,51.2707,51.2854,14400.0
2007-07-13 14:55:00,69.87,69.9,69.79,69.87,13050.0,51.2854,51.3074,51.2267,51.2854,13050.0
2007-07-13 15:00:00,69.89,69.95,69.79,69.79,15900.0,51.3001,51.3441,51.2267,51.2267,15900.0
2007-07-13 15:05:00,69.81,69.85,69.8,69.83,10650.0,51.2413,51.2707,51.234,51.256,10650.0
2007-07-13 15:10:00,69.83,69.84,69.75,69.79,13200.0,51.256,51.2634,51.1973,51.2267,13200.0
2007-07-13 15:15:00,69.79,69.86,69.78,69.84,7200.0,51.2267,51.278,51.2193,51.2634,7200.0
2007-07-13 15:20:00,69.84,69.89,69.82,69.87,14400.0,51.2634,51.3001,51.2487,51.2854,14400.0
2007-07-13 15:25:00,69.85,69.91,69.85,69.89,15300.0,51.2707,51.3147,51.2707,51.3001,15300.0
2007-07-13 15:30:00,69.9,69.91,69.81,69.81,14100.0,51.3074,51.3147,51.2413,51.2413,14100.0
2007-07-13 15:35:00,69.83,69.87,69.8,69.85,17550.0,51.256,51.2854,51.234,51.2707,17550.0
2007-07-13 15:40:00,69.85,69.88,69.83,69.85,11850.0,51.2707,51.2927,51.256,51.2707,11850.0
2007-07-13 15:45:00,69.85,69.85,69.73,69.77,22650.0,51.2707,51.2707,51.1826,51.212,22650.0
2007-07-13 15:50:00,69.78,69.85,69.77,69.85,12150.0,51.2193,51.2707,51.212,51.2707,12150.0
2007-07-13 15:55:00,69.85,69.85,69.71,69.71,34050.0,51.2707,51.2707,51.1679,51.1679,34050.0
2007-07-16 09:30:00,69.8,69.8,69.8,69.8,0.0,51.234,51.234,51.234,51.234,0.0
2007-07-16 09:35:00,70.07,70.17,69.8,69.8,29400.0,51.4322,51.5056,51.234,51.234,29400.0
2007-07-16 09:40:00,69.81,69.82,69.6,69.62,28500.0,51.2413,51.2487,51.0872,51.1019,28500.0
2007-07-16 09:45:00,69.62,69.63,69.37,69.46,43800.0,51.1019,51.1092,50.9184,50.9844,43800.0
2007-07-16 09:50:00,69.44,69.49,69.11,69.11,25050.0,50.9697,51.0064,50.7275,50.7275,25050.0
2007-07-16 09:55:00,69.1,69.25,69.08,69.17,35100.0,50.7202,50.8303,50.7055,50.7716,35100.0
2007-07-16 10:00:00,69.16,69.16,68.91,69.03,34350.0,50.7642,50.7642,50.5807,50.6688,34350.0
2007-07-16 10:05:00,69.03,69.21,69.01,69.21,20700.0,50.6688,50.8009,50.6541,50.8009,20700.0
2007-07-16 10:10:00,69.2,69.33,69.2,69.31,12150.0,50.7936,50.889,50.7936,50.8743,12150.0
2007-07-16 10:15:00,69.33,69.49,69.33,69.49,11250.0,50.889,51.0064,50.889,51.0064,11250.0
2007-07-16 10:20:00,69.5,69.65,69.49,69.59,15750.0,51.0138,51.1239,51.0064,51.0798,15750.0
2007-07-16 10:25:00,69.57,69.65,69.55,69.6,15600.0,51.0652,51.1239,51.0505,51.0872,15600.0
2007-07-16 10:30:00,69.6,69.6,69.5,69.53,9750.0,51.0872,51.0872,51.0138,51.0358,9750.0
2007-07-16 10:35:00,69.55,69.55,69.48,69.49,8250.0,51.0505,51.0505,50.9991,51.0064,8250.0
2007-07-16 10:40:00,69.48,69.53,69.37,69.53,12750.0,50.9991,51.0358,50.9184,51.0358,12750.0
2007-07-16 10:45:00,69.5,69.5,69.39,69.39,15600.0,51.0138,51.0138,50.933,50.933,15600.0
2007-07-16 10:50:00,69.39,69.5,69.35,69.49,15900.0,50.933,51.0138,50.9037,51.0064,15900.0
2007-07-16 10:55:00,69.49,69.61,69.47,69.59,14250.0,51.0064,51.0945,50.9918,51.0798,14250.0
2007-07-16 11:00:00,69.6,69.65,69.55,69.65,13200.0,51.0872,51.1239,51.0505,51.1239,13200.0
2007-07-16 11:05:00,69.63,69.72,69.63,69.69,12450.0,51.1092,51.1753,51.1092,51.1532,12450.0
2007-07-16 11:10:00,69.71,69.71,69.64,69.65,8100.0,51.1679,51.1679,51.1165,51.1239,8100.0
2007-07-16 11:15:00,69.65,69.75,69.65,69.73,8550.0,51.1239,51.1973,51.1239,51.1826,8550.0
2007-07-16 11:20:00,69.75,69.77,69.73,69.74,8700.0,51.1973,51.212,51.1826,51.19,8700.0
2007-07-16 11:25:00,69.73,69.75,69.65,69.68,6600.0,51.1826,51.1973,51.1239,51.1459,6600.0
2007-07-16 11:30:00,69.69,69.81,69.69,69.81,8700.0,51.1532,51.2413,51.1532,51.2413,8700.0
2007-07-16 11:35:00,69.81,69.83,69.73,69.73,9300.0,51.2413,51.256,51.1826,51.1826,9300.0
2007-07-16 11:40:00,69.71,69.81,69.71,69.81,3600.0,51.1679,51.2413,51.1679,51.2413,3600.0
2007-07-16 11:45:00,69.81,69.86,69.79,69.86,8100.0,51.2413,51.278,51.2267,51.278,8100.0
2007-07-16 11:50:00,69.85,69.93,69.85,69.93,6150.0,51.2707,51.3294,51.2707,51.3294,6150.0
2007-07-16 11:55:00,69.93,69.93,69.86,69.9,4200.0,51.3294,51.3294,51.278,51.3074,4200.0
2007-07-16 12:00:00,69.91,69.93,69.91,69.93,5100.0,51.3147,51.3294,51.3147,51.3294,5100.0
2007-07-16 12:05:00,69.91,69.95,69.83,69.86,15450.0,51.3147,51.3441,51.256,51.278,15450.0
2007-07-16 12:10:00,69.85,69.93,69.85,69.92,12000.0,51.2707,51.3294,51.2707,51.3221,12000.0
2007-07-16 12:15:00,69.92,69.94,69.91,69.91,6300.0,51.3221,51.3368,51.3147,51.3147,6300.0
2007-07-16 12:20:00,69.91,69.95,69.9,69.9,7650.0,51.3147,51.3441,51.3074,51.3074,7650.0
2007-07-16 12:25:00,69.91,69.95,69.9,69.95,4800.0,51.3147,51.3441,51.3074,51.3441,4800.0
2007-07-16 12:30:00,69.94,70.0,69.89,69.89,9600.0,51.3368,51.3808,51.3001,51.3001,9600.0
2007-07-16 12:35:00,69.89,69.97,69.89,69.93,7950.0,51.3001,51.3588,51.3001,51.3294,7950.0
2007-07-16 12:40:00,69.93,69.97,69.93,69.95,3450.0,51.3294,51.3588,51.3294,51.3441,3450.0
2007-07-16 12:45:00,69.94,70.0,69.94,69.99,4050.0,51.3368,51.3808,51.3368,51.3735,4050.0
2007-07-16 12:50:00,69.99,70.03,69.97,70.01,7800.0,51.3735,51.4028,51.3588,51.3881,7800.0
2007-07-16 12:55:00,70.02,70.03,69.92,69.92,9600.0,51.3955,51.4028,51.3221,51.3221,9600.0
2007-07-16 13:00:00,69.92,70.05,69.92,70.05,10950.0,51.3221,51.4175,51.3221,51.4175,10950.0
2007-07-16 13:05:00,70.05,70.06,69.91,69.93,11550.0,51.4175,51.4248,51.3147,51.3294,11550.0
2007-07-16 13:10:00,69.91,69.98,69.91,69.94,11850.0,51.3147,51.3661,51.3147,51.3368,11850.0
2007-07-16 13:15:00,69.93,69.97,69.93,69.93,7500.0,51.3294,51.3588,51.3294,51.3294,7500.0
2007-07-16 13:20:00,69.92,69.95,69.89,69.95,7650.0,51.3221,51.3441,51.3001,51.3441,7650.0
2007-07-16 13:25:00,69.94,69.99,69.94,69.99,5850.0,51.3368,51.3735,51.3368,51.3735,5850.0
2007-07-16 13:30:00,69.98,69.99,69.87,69.87,14400.0,51.3661,51.3735,51.2854,51.2854,14400.0
2007-07-16 13:35:00,69.85,69.85,69.76,69.76,20850.0,51.2707,51.2707,51.2046,51.2046,20850.0
2007-07-16 13:40:00,69.79,69.87,69.7,69.87,10800.0,51.2267,51.2854,51.1606,51.2854,10800.0
2007-07-16 13:45:00,69.85,69.85,69.79,69.84,8850.0,51.2707,51.2707,51.2267,51.2634,8850.0
2007-07-16 13:50:00,69.85,69.85,69.71,69.71,9450.0,51.2707,51.2707,51.1679,51.1679,9450.0
2007-07-16 13:55:00,69.72,69.72,69.57,69.61,32400.0,51.1753,51.1753,51.0652,51.0945,32400.0
2007-07-16 14:00:00,69.61,69.76,69.6,69.75,12900.0,51.0945,51.2046,51.0872,51.1973,12900.0
2007-07-16 14:05:00,69.75,69.85,69.75,69.85,12900.0,51.1973,51.2707,51.1973,51.2707,12900.0
2007-07-16 14:10:00,69.84,69.86,69.77,69.79,12750.0,51.2634,51.278,51.212,51.2267,12750.0
2007-07-16 14:15:00,69.79,69.87,69.71,69.71,15750.0,51.2267,51.2854,51.1679,51.1679,15750.0
2007-07-16 14:20:00,69.71,69.81,69.71,69.81,5550.0,51.1679,51.2413,51.1679,51.2413,5550.0
2007-07-16 14:25:00,69.82,69.89,69.81,69.89,7650.0,51.2487,51.3001,51.2413,51.3001,7650.0
2007-07-16 14:30:00,69.89,69.92,69.88,69.92,7950.0,51.3001,51.3221,51.2927,51.3221,7950.0
2007-07-16 14:35:00,69.93,69.93,69.85,69.85,7350.0,51.3294,51.3294,51.2707,51.2707,7350.0
2007-07-16 14:40:00,69.85,69.94,69.85,69.85,10650.0,51.2707,51.3368,51.2707,51.2707,10650.0
2007-07-16 14:45:00,69.85,69.88,69.85,69.88,6600.0,51.2707,51.2927,51.2707,51.2927,6600.0
2007-07-16 14:50:00,69.89,69.91,69.72,69.73,20400.0,51.3001,51.3147,51.1753,51.1826,20400.0
2007-07-16 14:55:00,69.73,69.84,69.71,69.84,5700.0,51.1826,51.2634,51.1679,51.2634,5700.0
2007-07-16 15:00:00,69.82,69.86,69.78,69.86,9300.0,51.2487,51.278,51.2193,51.278,9300.0
2007-07-16 15:05:00,69.86,69.95,69.83,69.95,14700.0,51.278,51.3441,51.256,51.3441,14700.0
2007-07-16 15:10:00,69.95,69.97,69.93,69.93,8850.0,51.3441,51.3588,51.3294,51.3294,8850.0
2007-07-16 15:15:00,69.94,70.05,69.93,70.04,14100.0,51.3368,51.4175,51.3294,51.4102,14100.0
2007-07-16 15:20:00,70.05,70.12,70.03,70.09,20100.0,51.4175,51.4689,51.4028,51.4469,20100.0
2007-07-16 15:25:00,70.09,70.09,70.01,70.02,18300.0,51.4469,51.4469,51.3881,51.3955,18300.0
2007-07-16 15:30:00,70.02,70.03,69.98,69.99,23400.0,51.3955,51.4028,51.3661,51.3735,23400.0
2007-07-16 15:35:00,69.99,70.02,69.91,69.91,28950.0,51.3735,51.3955,51.3147,51.3147,28950.0
2007-07-16 15:40:00,69.91,69.91,69.81,69.85,21900.0,51.3147,51.3147,51.2413,51.2707,21900.0
2007-07-16 15:45:00,69.84,69.93,69.83,69.92,12150.0,51.2634,51.3294,51.256,51.3221,12150.0
2007-07-16 15:50:00,69.92,69.93,69.87,69.9,20400.0,51.3221,51.3294,51.2854,51.3074,20400.0
2007-07-16 15:55:00,69.89,69.94,69.88,69.91,28200.0,51.3001,51.3368,51.2927,51.3147,28200.0
2007-07-17 09:30:00,70.11,70.15,69.92,70.07,22650.0,51.4615,51.4909,51.3221,51.4322,22650.0
2007-07-17 09:35:00,70.07,70.4,70.07,70.39,16200.0,51.4322,51.6744,51.4322,51.6671,16200.0
2007-07-17 09:40:00,70.4,70.51,70.38,70.48,20100.0,51.6744,51.7551,51.6597,51.7331,20100.0
2007-07-17 09:45:00,70.45,70.48,70.17,70.27,30750.0,51.7111,51.7331,51.5056,51.579,30750.0
2007-07-17 09:50:00,70.28,70.63,70.17,70.51,41550.0,51.5863,51.8432,51.5056,51.7551,41550.0
2007-07-17 09:55:00,70.5,70.56,70.33,70.47,15600.0,51.7478,51.7918,51.623,51.7258,15600.0
2007-07-17 10:00:00,70.5,70.55,70.48,70.53,14850.0,51.7478,51.7845,51.7331,51.7698,14850.0
2007-07-17 10:05:00,70.54,70.58,70.44,70.55,16050.0,51.7772,51.8065,51.7038,51.7845,16050.0
2007-07-17 10:10:00,70.54,70.61,70.45,70.51,13650.0,51.7772,51.8285,51.7111,51.7551,13650.0
2007-07-17 10:15:00,70.47,70.73,70.39,70.67,20400.0,51.7258,51.9166,51.6671,51.8726,20400.0
2007-07-17 10:20:00,70.67,70.73,70.65,70.71,12600.0,51.8726,51.9166,51.8579,51.9019,12600.0
2007-07-17 10:25:00,70.71,70.83,70.7,70.83,16950.0,51.9019,51.99,51.8946,51.99,16950.0
2007-07-17 10:30:00,70.81,70.82,70.75,70.79,6000.0,51.9753,51.9827,51.9313,51.9607,6000.0
2007-07-17 10:35:00,70.82,70.85,70.67,70.73,9150.0,51.9827,52.0047,51.8726,51.9166,9150.0
2007-07-17 10:40:00,70.75,70.79,70.67,70.67,15000.0,51.9313,51.9607,51.8726,51.8726,15000.0
2007-07-17 10:45:00,70.7,70.71,70.53,70.58,16800.0,51.8946,51.9019,51.7698,51.8065,16800.0
2007-07-17 10:50:00,70.57,70.57,70.49,70.53,10200.0,51.7992,51.7992,51.7405,51.7698,10200.0
2007-07-17 10:55:00,70.53,70.68,70.51,70.63,22950.0,51.7698,51.8799,51.7551,51.8432,22950.0
2007-07-17 11:00:00,70.6,70.67,70.53,70.63,11550.0,51.8212,51.8726,51.7698,51.8432,11550.0
2007-07-17 11:05:00,70.64,70.71,70.62,70.69,9300.0,51.8506,51.9019,51.8359,51.8873,9300.0
2007-07-17 11:10:00,70.72,70.74,70.6,70.69,10350.0,51.9093,51.924,51.8212,51.8873,10350.0
2007-07-17 11:15:00,70.69,70.69,70.59,70.63,7350.0,51.8873,51.8873,51.8139,51.8432,7350.0
2007-07-17 11:20:00,70.61,70.67,70.55,70.67,7050.0,51.8285,51.8726,51.7845,51.8726,7050.0
2007-07-17 11:25:00,70.65,70.77,70.63,70.75,12150.0,51.8579,51.946,51.8432,51.9313,12150.0
2007-07-17 11:30:00,70.72,70.85,70.72,70.83,9600.0,51.9093,52.0047,51.9093,51.99,9600.0
2007-07-17 11:35:00,70.83,70.85,70.79,70.8,11850.0,51.99,52.0047,51.9607,51.968,11850.0
2007-07-17 11:40:00,70.8,70.9,70.8,70.88,11850.0,51.968,52.0414,51.968,52.0267,11850.0
2007-07-17 11:45:00,70.88,70.89,70.85,70.85,9900.0,52.0267,52.0341,52.0047,52.0047,9900.0
2007-07-17 11:50:00,70.83,70.91,70.8,70.9,12450.0,51.99,52.0487,51.968,52.0414,12450.0
2007-07-17 11:55:00,70.9,70.96,70.85,70.96,16800.0,52.0414,52.0854,52.0047,52.0854,16800.0
2007-07-17 12:00:00,70.97,70.97,70.87,70.95,16500.0,52.0928,52.0928,52.0194,52.0781,16500.0
2007-07-17 12:05:00,70.95,70.98,70.91,70.95,11100.0,52.0781,52.1001,52.0487,52.0781,11100.0
2007-07-17 12:10:00,70.96,70.97,70.94,70.95,16350.0,52.0854,52.0928,52.0708,52.0781,16350.0
2007-07-17 12:15:00,70.95,70.95,70.8,70.85,15150.0,52.0781,52.0781,51.968,52.0047,15150.0
2007-07-17 12:20:00,70.85,70.95,70.85,70.91,17100.0,52.0047,52.0781,52.0047,52.0487,17100.0
2007-07-17 12:25:00,70.9,70.93,70.89,70.9,17700.0,52.0414,52.0634,52.0341,52.0414,17700.0
2007-07-17 12:30:00,70.89,70.89,70.76,70.79,14700.0,52.0341,52.0341,51.9386,51.9607,14700.0
2007-07-17 12:35:00,70.77,70.86,70.7,70.83,64200.0,51.946,52.012,51.8946,51.99,64200.0
2007-07-17 12:40:00,70.8,70.89,70.75,70.75,41550.0,51.968,52.0341,51.9313,51.9313,41550.0
2007-07-17 12:45:00,70.75,70.75,70.67,70.67,12600.0,51.9313,51.9313,51.8726,51.8726,12600.0
2007-07-17 12:50:00,70.67,70.68,70.63,70.65,26250.0,51.8726,51.8799,51.8432,51.8579,26250.0
2007-07-17 12:55:00,70.65,70.69,70.65,70.66,90150.0,51.8579,51.8873,51.8579,51.8652,90150.0
2007-07-17 13:00:00,70.65,70.65,70.49,70.63,40200.0,51.8579,51.8579,51.7405,51.8432,40200.0
2007-07-17 13:05:00,70.62,70.65,70.55,70.6,22050.0,51.8359,51.8579,51.7845,51.8212,22050.0
2007-07-17 13:10:00,70.6,70.67,70.53,70.53,19350.0,51.8212,51.8726,51.7698,51.7698,19350.0
2007-07-17 13:15:00,70.56,70.63,70.53,70.58,14700.0,51.7918,51.8432,51.7698,51.8065,14700.0
2007-07-17 13:20:00,70.61,70.65,70.58,70.59,16650.0,51.8285,51.8579,51.8065,51.8139,16650.0
2007-07-17 13:25:00,70.57,70.63,70.55,70.55,13650.0,51.7992,51.8432,51.7845,51.7845,13650.0
2007-07-17 13:30:00,70.56,70.63,70.55,70.6,10200.0,51.7918,51.8432,51.7845,51.8212,10200.0
2007-07-17 13:35:00,70.63,70.69,70.61,70.66,24450.0,51.8432,51.8873,51.8285,51.8652,24450.0
2007-07-17 13:40:00,70.67,70.67,70.56,70.65,94800.0,51.8726,51.8726,51.7918,51.8579,94800.0
2007-07-17 13:45:00,70.63,70.65,70.54,70.63,85350.0,51.8432,51.8579,51.7772,51.8432,85350.0
2007-07-17 13:50:00,70.61,70.67,70.57,70.67,16500.0,51.8285,51.8726,51.7992,51.8726,16500.0
2007-07-17 13:55:00,70.65,70.75,70.61,70.73,22500.0,51.8579,51.9313,51.8285,51.9166,22500.0
2007-07-17 14:00:00,70.75,70.75,70.65,70.66,34350.0,51.9313,51.9313,51.8579,51.8652,34350.0
2007-07-17 14:05:00,70.67,70.7,70.59,70.59,22200.0,51.8726,51.8946,51.8139,51.8139,22200.0
2007-07-17 14:10:00,70.63,70.71,70.56,70.71,27600.0,51.8432,51.9019,51.7918,51.9019,27600.0
2007-07-17 14:15:00,70.7,70.76,70.66,70.67,39150.0,51.8946,51.9386,51.8652,51.8726,39150.0
2007-07-17 14:20:00,70.69,70.71,70.63,70.63,10650.0,51.8873,51.9019,51.8432,51.8432,10650.0
2007-07-17 14:25:00,70.65,70.7,70.63,70.67,17550.0,51.8579,51.8946,51.8432,51.8726,17550.0
2007-07-17 14:30:00,70.7,70.73,70.67,70.69,27000.0,51.8946,51.9166,51.8726,51.8873,27000.0
2007-07-17 14:35:00,70.71,70.72,70.67,70.7,16500.0,51.9019,51.9093,51.8726,51.8946,16500.0
2007-07-17 14:40:00,70.72,70.73,70.66,70.66,20250.0,51.9093,51.9166,51.8652,51.8652,20250.0
2007-07-17 14:45:00,70.7,70.72,70.65,70.67,15450.0,51.8946,51.9093,51.8579,51.8726,15450.0
2007-07-17 14:50:00,70.67,70.69,70.66,70.69,16050.0,51.8726,51.8873,51.8652,51.8873,16050.0
2007-07-17 14:55:00,70.66,70.71,70.66,70.71,20550.0,51.8652,51.9019,51.8652,51.9019,20550.0
2007-07-17 15:00:00,70.71,70.71,70.65,70.67,25350.0,51.9019,51.9019,51.8579,51.8726,25350.0
2007-07-17 15:05:00,70.65,70.67,70.59,70.63,43350.0,51.8579,51.8726,51.8139,51.8432,43350.0
2007-07-17 15:10:00,70.63,70.76,70.6,70.75,29700.0,51.8432,51.9386,51.8212,51.9313,29700.0
2007-07-17 15:15:00,70.75,70.77,70.68,70.69,31650.0,51.9313,51.946,51.8799,51.8873,31650.0
2007-07-17 15:20:00,70.69,70.71,70.64,70.7,21150.0,51.8873,51.9019,51.8506,51.8946,21150.0
2007-07-17 15:25:00,70.69,70.72,70.64,70.71,25500.0,51.8873,51.9093,51.8506,51.9019,25500.0
2007-07-17 15:30:00,70.71,70.72,70.64,70.65,39900.0,51.9019,51.9093,51.8506,51.8579,39900.0
2007-07-17 15:35:00,70.65,70.67,70.62,70.62,23850.0,51.8579,51.8726,51.8359,51.8359,23850.0
2007-07-17 15:40:00,70.62,70.65,70.59,70.63,50550.0,51.8359,51.8579,51.8139,51.8432,50550.0
2007-07-17 15:45:00,70.63,70.73,70.62,70.7,21450.0,51.8432,51.9166,51.8359,51.8946,21450.0
2007-07-17 15:50:00,70.71,70.71,70.63,70.65,34350.0,51.9019,51.9019,51.8432,51.8579,34350.0
2007-07-17 15:55:00,70.65,70.66,70.57,70.57,66900.0,51.8579,51.8652,51.7992,51.7992,66900.0
2007-07-18 09:30:00,70.93,71.24,70.93,71.23,2850.0,52.0634,52.291,52.0634,52.2836,2850.0
2007-07-18 09:35:00,71.23,71.35,70.03,70.05,56550.0,52.2836,52.3717,51.4028,51.4175,56550.0
2007-07-18 09:40:00,70.05,70.16,69.97,69.99,51600.0,51.4175,51.4982,51.3588,51.3735,51600.0
2007-07-18 09:45:00,69.98,70.13,69.95,70.05,60750.0,51.3661,51.4762,51.3441,51.4175,60750.0
2007-07-18 09:50:00,70.05,70.08,69.96,70.03,93000.0,51.4175,51.4395,51.3514,51.4028,93000.0
2007-07-18 09:55:00,70.05,70.16,70.0,70.07,37950.0,51.4175,51.4982,51.3808,51.4322,37950.0
2007-07-18 10:00:00,70.07,70.75,70.07,70.66,55800.0,51.4322,51.9313,51.4322,51.8652,55800.0
2007-07-18 10:05:00,70.65,70.66,70.38,70.51,46200.0,51.8579,51.8652,51.6597,51.7551,46200.0
2007-07-18 10:10:00,70.51,70.57,70.37,70.37,58050.0,51.7551,51.7992,51.6524,51.6524,58050.0
2007-07-18 10:15:00,70.4,70.61,70.36,70.61,71100.0,51.6744,51.8285,51.645,51.8285,71100.0
2007-07-18 10:20:00,70.63,70.67,70.51,70.51,20850.0,51.8432,51.8726,51.7551,51.7551,20850.0
2007-07-18 10:25:00,70.53,70.63,70.43,70.51,42300.0,51.7698,51.8432,51.6964,51.7551,42300.0
2007-07-18 10:30:00,70.49,70.52,70.21,70.21,33450.0,51.7405,51.7625,51.5349,51.5349,33450.0
2007-07-18 10:35:00,70.21,70.31,70.12,70.31,30900.0,51.5349,51.6083,51.4689,51.6083,30900.0
2007-07-18 10:40:00,70.31,70.37,70.27,70.3,13800.0,51.6083,51.6524,51.579,51.601,13800.0
2007-07-18 10:45:00,70.31,70.31,70.14,70.17,44400.0,51.6083,51.6083,51.4836,51.5056,44400.0
2007-07-18 10:50:00,70.19,70.39,70.19,70.37,11700.0,51.5203,51.6671,51.5203,51.6524,11700.0
2007-07-18 10:55:00,70.38,70.57,70.38,70.55,14850.0,51.6597,51.7992,51.6597,51.7845,14850.0
2007-07-18 11:00:00,70.56,70.64,70.53,70.63,10650.0,51.7918,51.8506,51.7698,51.8432,10650.0
2007-07-18 11:05:00,70.6,70.77,70.57,70.57,31650.0,51.8212,51.946,51.7992,51.7992,31650.0
2007-07-18 11:10:00,70.63,70.68,70.57,70.65,13950.0,51.8432,51.8799,51.7992,51.8579,13950.0
2007-07-18 11:15:00,70.64,70.64,70.53,70.55,7650.0,51.8506,51.8506,51.7698,51.7845,7650.0
2007-07-18 11:20:00,70.53,70.57,70.5,70.5,5250.0,51.7698,51.7992,51.7478,51.7478,5250.0
2007-07-18 11:25:00,70.51,70.53,70.39,70.39,14250.0,51.7551,51.7698,51.6671,51.6671,14250.0
2007-07-18 11:30:00,70.39,70.4,70.19,70.26,25650.0,51.6671,51.6744,51.5203,51.5716,25650.0
2007-07-18 11:35:00,70.27,70.33,70.13,70.26,24000.0,51.579,51.623,51.4762,51.5716,24000.0
2007-07-18 11:40:00,70.25,70.37,70.17,70.37,13800.0,51.5643,51.6524,51.5056,51.6524,13800.0
2007-07-18 11:45:00,70.34,70.37,70.28,70.33,21900.0,51.6304,51.6524,51.5863,51.623,21900.0
2007-07-18 11:50:00,70.33,70.35,70.19,70.19,12750.0,51.623,51.6377,51.5203,51.5203,12750.0
2007-07-18 11:55:00,70.21,70.27,70.17,70.18,15150.0,51.5349,51.579,51.5056,51.5129,15150.0
2007-07-18 12:00:00,70.17,70.2,70.13,70.15,17850.0,51.5056,51.5276,51.4762,51.4909,17850.0
2007-07-18 12:05:00,70.17,70.19,70.09,70.11,9450.0,51.5056,51.5203,51.4469,51.4615,9450.0
2007-07-18 12:10:00,70.11,70.2,70.11,70.14,9300.0,51.4615,51.5276,51.4615,51.4836,9300.0
2007-07-18 12:15:00,70.15,70.16,69.91,69.92,22200.0,51.4909,51.4982,51.3147,51.3221,22200.0
2007-07-18 12:20:00,69.92,69.98,69.87,69.91,8250.0,51.3221,51.3661,51.2854,51.3147,8250.0
2007-07-18 12:25:00,69.87,70.0,69.87,69.99,8250.0,51.2854,51.3808,51.2854,51.3735,8250.0
2007-07-18 12:30:00,70.0,70.0,69.88,69.94,15900.0,51.3808,51.3808,51.2927,51.3368,15900.0
2007-07-18 12:35:00,69.95,70.04,69.93,69.95,17250.0,51.3441,51.4102,51.3294,51.3441,17250.0
2007-07-18 12:40:00,69.95,70.0,69.93,69.94,12450.0,51.3441,51.3808,51.3294,51.3368,12450.0
2007-07-18 12:45:00,69.93,70.19,69.93,70.19,10500.0,51.3294,51.5203,51.3294,51.5203,10500.0
2007-07-18 12:50:00,70.18,70.19,70.1,70.1,7500.0,51.5129,51.5203,51.4542,51.4542,7500.0
2007-07-18 12:55:00,70.11,70.11,70.05,70.08,3150.0,51.4615,51.4615,51.4175,51.4395,3150.0
2007-07-18 13:00:00,70.06,70.08,70.01,70.04,6900.0,51.4248,51.4395,51.3881,51.4102,6900.0
2007-07-18 13:05:00,70.04,70.04,69.94,69.99,9900.0,51.4102,51.4102,51.3368,51.3735,9900.0
2007-07-18 13:10:00,69.99,70.05,69.97,70.05,6150.0,51.3735,51.4175,51.3588,51.4175,6150.0
2007-07-18 13:15:00,70.06,70.09,70.04,70.09,4800.0,51.4248,51.4469,51.4102,51.4469,4800.0
2007-07-18 13:20:00,70.11,70.21,70.09,70.18,9600.0,51.4615,51.5349,51.4469,51.5129,9600.0
2007-07-18 13:25:00,70.2,70.29,70.2,70.23,16800.0,51.5276,51.5937,51.5276,51.5496,16800.0
2007-07-18 13:30:00,70.25,70.27,70.23,70.27,10500.0,51.5643,51.579,51.5496,51.579,10500.0
2007-07-18 13:35:00,70.27,70.41,70.27,70.41,11400.0,51.579,51.6817,51.579,51.6817,11400.0
2007-07-18 13:40:00,70.4,70.43,70.33,70.41,15600.0,51.6744,51.6964,51.623,51.6817,15600.0
2007-07-18 13:45:00,70.43,70.45,70.38,70.38,9300.0,51.6964,51.7111,51.6597,51.6597,9300.0
2007-07-18 13:50:00,70.38,70.43,70.21,70.25,17400.0,51.6597,51.6964,51.5349,51.5643,17400.0
2007-07-18 13:55:00,70.27,70.29,70.22,70.29,11250.0,51.579,51.5937,51.5423,51.5937,11250.0
2007-07-18 14:00:00,70.27,70.43,70.27,70.43,7050.0,51.579,51.6964,51.579,51.6964,7050.0
2007-07-18 14:05:00,70.43,70.51,70.43,70.48,9000.0,51.6964,51.7551,51.6964,51.7331,9000.0
2007-07-18 14:10:00,70.52,70.61,70.52,70.55,12300.0,51.7625,51.8285,51.7625,51.7845,12300.0
2007-07-18 14:15:00,70.53,70.53,70.39,70.43,13200.0,51.7698,51.7698,51.6671,51.6964,13200.0
2007-07-18 14:20:00,70.44,70.45,70.37,70.39,8700.0,51.7038,51.7111,51.6524,51.6671,8700.0
2007-07-18 14:25:00,70.39,70.44,70.36,70.41,9600.0,51.6671,51.7038,51.645,51.6817,9600.0
2007-07-18 14:30:00,70.41,70.45,70.39,70.44,10200.0,51.6817,51.7111,51.6671,51.7038,10200.0
2007-07-18 14:35:00,70.41,70.51,70.39,70.41,10650.0,51.6817,51.7551,51.6671,51.6817,10650.0
2007-07-18 14:40:00,70.39,70.41,70.29,70.29,8700.0,51.6671,51.6817,51.5937,51.5937,8700.0
2007-07-18 14:45:00,70.3,70.5,70.3,70.41,10650.0,51.601,51.7478,51.601,51.6817,10650.0
2007-07-18 14:50:00,70.41,70.56,70.31,70.49,11550.0,51.6817,51.7918,51.6083,51.7405,11550.0
2007-07-18 14:55:00,70.48,70.59,70.45,70.55,10200.0,51.7331,51.8139,51.7111,51.7845,10200.0
2007-07-18 15:00:00,70.55,70.57,70.41,70.44,18150.0,51.7845,51.7992,51.6817,51.7038,18150.0
2007-07-18 15:05:00,70.45,70.61,70.43,70.61,12150.0,51.7111,51.8285,51.6964,51.8285,12150.0
2007-07-18 15:10:00,70.61,70.63,70.53,70.53,17100.0,51.8285,51.8432,51.7698,51.7698,17100.0
2007-07-18 15:15:00,70.53,70.57,70.53,70.55,16800.0,51.7698,51.7992,51.7698,51.7845,16800.0
2007-07-18 15:20:00,70.55,70.57,70.45,70.51,22200.0,51.7845,51.7992,51.7111,51.7551,22200.0
2007-07-18 15:25:00,70.53,70.55,70.47,70.47,18450.0,51.7698,51.7845,51.7258,51.7258,18450.0
2007-07-18 15:30:00,70.47,70.54,70.45,70.53,19950.0,51.7258,51.7772,51.7111,51.7698,19950.0
2007-07-18 15:35:00,70.54,70.66,70.54,70.58,30750.0,51.7772,51.8652,51.7772,51.8065,30750.0
2007-07-18 15:40:00,70.57,70.59,70.44,70.55,21150.0,51.7992,51.8139,51.7038,51.7845,21150.0
2007-07-18 15:45:00,70.55,70.73,70.53,70.67,34350.0,51.7845,51.9166,51.7698,51.8726,34350.0
2007-07-18 15:50:00,70.63,70.82,70.39,70.71,110850.0,51.8432,51.9827,51.6671,51.9019,110850.0
2007-07-18 15:55:00,70.71,70.81,70.62,70.73,34800.0,51.9019,51.9753,51.8359,51.9166,34800.0
2007-07-19 09:30:00,71.11,71.13,71.11,71.13,450.0,52.1955,52.2102,52.1955,52.2102,450.0
2007-07-19 09:35:00,71.15,71.62,71.01,71.6,32850.0,52.2249,52.5699,52.1221,52.5552,32850.0
2007-07-19 09:40:00,71.59,71.63,71.39,71.39,18900.0,52.5479,52.5772,52.4011,52.4011,18900.0
2007-07-19 09:45:00,71.41,71.61,71.41,71.61,16050.0,52.4157,52.5626,52.4157,52.5626,16050.0
2007-07-19 09:50:00,71.61,71.72,71.61,71.62,14700.0,52.5626,52.6433,52.5626,52.5699,14700.0
2007-07-19 09:55:00,71.62,71.71,71.5,71.66,10500.0,52.5699,52.636,52.4818,52.5993,10500.0
2007-07-19 10:00:00,71.64,71.64,71.46,71.47,20550.0,52.5846,52.5846,52.4524,52.4598,20550.0
2007-07-19 10:05:00,71.47,71.47,71.42,71.46,8700.0,52.4598,52.4598,52.4231,52.4524,8700.0
2007-07-19 10:10:00,71.47,71.47,71.35,71.35,17550.0,52.4598,52.4598,52.3717,52.3717,17550.0
2007-07-19 10:15:00,71.37,71.57,71.37,71.53,19200.0,52.3864,52.5332,52.3864,52.5038,19200.0
2007-07-19 10:20:00,71.51,71.54,71.47,71.53,6750.0,52.4892,52.5112,52.4598,52.5038,6750.0
2007-07-19 10:25:00,71.53,71.63,71.51,71.57,11700.0,52.5038,52.5772,52.4892,52.5332,11700.0
2007-07-19 10:30:00,71.57,71.67,71.56,71.62,15750.0,52.5332,52.6066,52.5259,52.5699,15750.0
2007-07-19 10:35:00,71.61,71.61,71.48,71.5,4800.0,52.5626,52.5626,52.4671,52.4818,4800.0
2007-07-19 10:40:00,71.51,71.52,71.38,71.4,37200.0,52.4892,52.4965,52.3937,52.4084,37200.0
2007-07-19 10:45:00,71.38,71.39,71.25,71.31,10650.0,52.3937,52.4011,52.2983,52.3423,10650.0
2007-07-19 10:50:00,71.27,71.31,71.25,71.28,10950.0,52.313,52.3423,52.2983,52.3203,10950.0
2007-07-19 10:55:00,71.25,71.25,71.1,71.23,14850.0,52.2983,52.2983,52.1882,52.2836,14850.0
2007-07-19 11:00:00,71.24,71.38,71.24,71.35,8550.0,52.291,52.3937,52.291,52.3717,8550.0
2007-07-19 11:05:00,71.37,71.38,71.32,71.35,4950.0,52.3864,52.3937,52.3497,52.3717,4950.0
2007-07-19 11:10:00,71.36,71.42,71.32,71.33,10500.0,52.379,52.4231,52.3497,52.357,10500.0
2007-07-19 11:15:00,71.31,71.4,71.29,71.33,12600.0,52.3423,52.4084,52.3277,52.357,12600.0
2007-07-19 11:20:00,71.33,71.41,71.33,71.34,4200.0,52.357,52.4157,52.357,52.3644,4200.0
2007-07-19 11:25:00,71.34,71.39,71.31,71.33,9450.0,52.3644,52.4011,52.3423,52.357,9450.0
2007-07-19 11:30:00,71.32,71.37,71.25,71.29,13200.0,52.3497,52.3864,52.2983,52.3277,13200.0
2007-07-19 11:35:00,71.27,71.35,71.27,71.27,4950.0,52.313,52.3717,52.313,52.313,4950.0
2007-07-19 11:40:00,71.26,71.32,71.23,71.25,6000.0,52.3056,52.3497,52.2836,52.2983,6000.0
2007-07-19 11:45:00,71.25,71.29,71.25,71.29,7200.0,52.2983,52.3277,52.2983,52.3277,7200.0
2007-07-19 11:50:00,71.29,71.34,71.29,71.32,15750.0,52.3277,52.3644,52.3277,52.3497,15750.0
2007-07-19 11:55:00,71.33,71.34,71.29,71.3,13950.0,52.357,52.3644,52.3277,52.335,13950.0
2007-07-19 12:00:00,71.3,71.3,71.2,71.28,10350.0,52.335,52.335,52.2616,52.3203,10350.0
2007-07-19 12:05:00,71.28,71.34,71.28,71.31,16200.0,52.3203,52.3644,52.3203,52.3423,16200.0
2007-07-19 12:10:00,71.31,71.37,71.27,71.29,13050.0,52.3423,52.3864,52.313,52.3277,13050.0
2007-07-19 12:15:00,71.27,71.32,71.27,71.31,4050.0,52.313,52.3497,52.313,52.3423,4050.0
2007-07-19 12:20:00,71.32,71.33,71.26,71.3,11850.0,52.3497,52.357,52.3056,52.335,11850.0
2007-07-19 12:25:00,71.29,71.34,71.27,71.28,10500.0,52.3277,52.3644,52.313,52.3203,10500.0
2007-07-19 12:30:00,71.27,71.29,71.21,71.27,4950.0,52.313,52.3277,52.2689,52.313,4950.0
2007-07-19 12:35:00,71.27,71.28,71.24,71.25,2850.0,52.313,52.3203,52.291,52.2983,2850.0
2007-07-19 12:40:00,71.27,71.31,71.25,71.29,4650.0,52.313,52.3423,52.2983,52.3277,4650.0
2007-07-19 12:45:00,71.27,71.34,71.27,71.34,36150.0,52.313,52.3644,52.313,52.3644,36150.0
2007-07-19 12:50:00,71.34,71.38,71.33,71.33,15000.0,52.3644,52.3937,52.357,52.357,15000.0
2007-07-19 12:55:00,71.33,71.35,71.3,71.35,9450.0,52.357,52.3717,52.335,52.3717,9450.0
2007-07-19 13:00:00,71.35,71.35,71.33,71.35,3150.0,52.3717,52.3717,52.357,52.3717,3150.0
2007-07-19 13:05:00,71.33,71.35,71.3,71.33,6900.0,52.357,52.3717,52.335,52.357,6900.0
2007-07-19 13:10:00,71.31,71.4,71.31,71.39,9000.0,52.3423,52.4084,52.3423,52.4011,9000.0
2007-07-19 13:15:00,71.37,71.4,71.37,71.38,7200.0,52.3864,52.4084,52.3864,52.3937,7200.0
2007-07-19 13:20:00,71.38,71.39,71.33,71.39,6000.0,52.3937,52.4011,52.357,52.4011,6000.0
2007-07-19 13:25:00,71.36,71.37,71.29,71.3,9000.0,52.379,52.3864,52.3277,52.335,9000.0
2007-07-19 13:30:00,71.3,71.32,71.29,71.3,4950.0,52.335,52.3497,52.3277,52.335,4950.0
2007-07-19 13:35:00,71.31,71.38,71.3,71.37,6750.0,52.3423,52.3937,52.335,52.3864,6750.0
2007-07-19 13:40:00,71.36,71.38,71.33,71.38,5850.0,52.379,52.3937,52.357,52.3937,5850.0
2007-07-19 13:45:00,71.37,71.37,71.29,71.29,10650.0,52.3864,52.3864,52.3277,52.3277,10650.0
2007-07-19 13:50:00,71.29,71.33,71.28,71.31,19950.0,52.3277,52.357,52.3203,52.3423,19950.0
2007-07-19 13:55:00,71.28,71.33,71.28,71.33,3450.0,52.3203,52.357,52.3203,52.357,3450.0
2007-07-19 14:00:00,71.31,71.33,71.14,71.21,19200.0,52.3423,52.357,52.2176,52.2689,19200.0
2007-07-19 14:05:00,71.22,71.31,71.18,71.28,7950.0,52.2763,52.3423,52.2469,52.3203,7950.0
2007-07-19 14:10:00,71.28,71.31,71.13,71.29,21450.0,52.3203,52.3423,52.2102,52.3277,21450.0
2007-07-19 14:15:00,71.26,71.32,71.2,71.31,6300.0,52.3056,52.3497,52.2616,52.3423,6300.0
2007-07-19 14:20:00,71.29,71.33,71.24,71.29,8250.0,52.3277,52.357,52.291,52.3277,8250.0
2007-07-19 14:25:00,71.31,71.33,71.25,71.25,8100.0,52.3423,52.357,52.2983,52.2983,8100.0
2007-07-19 14:30:00,71.27,71.29,71.25,71.27,8550.0,52.313,52.3277,52.2983,52.313,8550.0
2007-07-19 14:35:00,71.27,71.28,71.2,71.25,12900.0,52.313,52.3203,52.2616,52.2983,12900.0
2007-07-19 14:40:00,71.25,71.25,71.19,71.21,21150.0,52.2983,52.2983,52.2543,52.2689,21150.0
2007-07-19 14:45:00,71.22,71.26,71.16,71.21,24150.0,52.2763,52.3056,52.2322,52.2689,24150.0
2007-07-19 14:50:00,71.22,71.26,71.17,71.23,24000.0,52.2763,52.3056,52.2396,52.2836,24000.0
2007-07-19 14:55:00,71.21,71.24,71.21,71.22,7050.0,52.2689,52.291,52.2689,52.2763,7050.0
2007-07-19 15:00:00,71.23,71.3,71.2,71.25,30300.0,52.2836,52.335,52.2616,52.2983,30300.0
2007-07-19 15:05:00,71.24,71.32,71.23,71.27,20400.0,52.291,52.3497,52.2836,52.313,20400.0
2007-07-19 15:10:00,71.31,71.33,71.26,71.29,38400.0,52.3423,52.357,52.3056,52.3277,38400.0
2007-07-19 15:15:00,71.29,71.33,71.27,71.32,23100.0,52.3277,52.357,52.313,52.3497,23100.0
2007-07-19 15:20:00,71.29,71.33,71.26,71.31,15750.0,52.3277,52.357,52.3056,52.3423,15750.0
2007-07-19 15:25:00,71.31,71.31,71.27,71.31,6300.0,52.3423,52.3423,52.313,52.3423,6300.0
2007-07-19 15:30:00,71.3,71.37,71.3,71.35,46500.0,52.335,52.3864,52.335,52.3717,46500.0
2007-07-19 15:35:00,71.34,71.34,71.3,71.33,16950.0,52.3644,52.3644,52.335,52.357,16950.0
2007-07-19 15:40:00,71.33,71.37,71.25,71.25,24900.0,52.357,52.3864,52.2983,52.2983,24900.0
2007-07-19 15:45:00,71.25,71.28,71.15,71.18,22950.0,52.2983,52.3203,52.2249,52.2469,22950.0
2007-07-19 15:50:00,71.19,71.29,71.19,71.24,85650.0,52.2543,52.3277,52.2543,52.291,85650.0
2007-07-19 15:55:00,71.23,71.26,71.13,71.17,33750.0,52.2836,52.3056,52.2102,52.2396,33750.0
2007-07-20 09:30:00,70.26,70.34,69.74,70.12,259500.0,51.5716,51.6304,51.19,51.4689,259500.0
2007-07-20 09:35:00,70.03,70.07,69.79,69.79,44550.0,51.4028,51.4322,51.2267,51.2267,44550.0
2007-07-20 09:40:00,69.78,69.81,69.55,69.58,61500.0,51.2193,51.2413,51.0505,51.0725,61500.0
2007-07-20 09:45:00,69.59,69.67,69.46,69.49,46050.0,51.0798,51.1386,50.9844,51.0064,46050.0
2007-07-20 09:50:00,69.48,69.63,69.36,69.4,38400.0,50.9991,51.1092,50.911,50.9404,38400.0
2007-07-20 09:55:00,69.36,69.39,69.23,69.37,23400.0,50.911,50.933,50.8156,50.9184,23400.0
2007-07-20 10:00:00,69.35,69.37,69.07,69.12,41400.0,50.9037,50.9184,50.6982,50.7349,41400.0
2007-07-20 10:05:00,69.13,69.26,69.07,69.26,57000.0,50.7422,50.8376,50.6982,50.8376,57000.0
2007-07-20 10:10:00,69.28,69.29,69.01,69.1,26700.0,50.8523,50.8596,50.6541,50.7202,26700.0
2007-07-20 10:15:00,69.09,69.09,68.92,68.92,17850.0,50.7128,50.7128,50.5881,50.5881,17850.0
2007-07-20 10:20:00,68.96,69.18,68.95,69.06,24450.0,50.6174,50.7789,50.6101,50.6908,24450.0
2007-07-20 10:25:00,69.06,69.13,69.05,69.11,13200.0,50.6908,50.7422,50.6835,50.7275,13200.0
2007-07-20 10:30:00,69.11,69.21,68.85,68.87,28050.0,50.7275,50.8009,50.5367,50.5514,28050.0
2007-07-20 10:35:00,68.93,68.97,68.86,68.89,16650.0,50.5954,50.6248,50.544,50.566,16650.0
2007-07-20 10:40:00,68.9,68.91,68.76,68.81,24450.0,50.5734,50.5807,50.4706,50.5073,24450.0
2007-07-20 10:45:00,68.79,68.89,68.73,68.85,17400.0,50.4926,50.566,50.4486,50.5367,17400.0
2007-07-20 10:50:00,68.85,69.03,68.85,69.03,15300.0,50.5367,50.6688,50.5367,50.6688,15300.0
2007-07-20 10:55:00,69.01,69.16,69.01,69.05,17250.0,50.6541,50.7642,50.6541,50.6835,17250.0
2007-07-20 11:00:00,69.07,69.16,68.93,68.99,36900.0,50.6982,50.7642,50.5954,50.6394,36900.0
2007-07-20 11:05:00,69.01,69.01,68.95,69.01,11550.0,50.6541,50.6541,50.6101,50.6541,11550.0
2007-07-20 11:10:00,69.03,69.09,69.01,69.03,13800.0,50.6688,50.7128,50.6541,50.6688,13800.0
2007-07-20 11:15:00,69.03,69.03,68.84,68.84,14700.0,50.6688,50.6688,50.5293,50.5293,14700.0
2007-07-20 11:20:00,68.83,68.85,68.66,68.74,17250.0,50.522,50.5367,50.3972,50.4559,17250.0
2007-07-20 11:25:00,68.77,68.79,68.67,68.71,10800.0,50.478,50.4926,50.4046,50.4339,10800.0
2007-07-20 11:30:00,68.69,68.74,68.69,68.73,15900.0,50.4192,50.4559,50.4192,50.4486,15900.0
2007-07-20 11:35:00,68.77,68.77,68.55,68.55,21450.0,50.478,50.478,50.3165,50.3165,21450.0
2007-07-20 11:40:00,68.57,68.64,68.51,68.51,25800.0,50.3312,50.3825,50.2871,50.2871,25800.0
2007-07-20 11:45:00,68.51,68.59,68.47,68.57,13500.0,50.2871,50.3458,50.2578,50.3312,13500.0
2007-07-20 11:50:00,68.55,68.56,68.48,68.53,13800.0,50.3165,50.3238,50.2651,50.3018,13800.0
2007-07-20 11:55:00,68.53,68.54,68.39,68.43,21900.0,50.3018,50.3091,50.199,50.2284,21900.0
2007-07-20 12:00:00,68.43,68.43,68.24,68.25,20850.0,50.2284,50.2284,50.0889,50.0963,20850.0
2007-07-20 12:05:00,68.24,68.41,68.24,68.37,16800.0,50.0889,50.2137,50.0889,50.1844,16800.0
2007-07-20 12:10:00,68.35,68.43,68.35,68.41,5700.0,50.1697,50.2284,50.1697,50.2137,5700.0
2007-07-20 12:15:00,68.38,68.4,68.23,68.24,15750.0,50.1917,50.2064,50.0816,50.0889,15750.0
2007-07-20 12:20:00,68.23,68.36,68.22,68.35,17850.0,50.0816,50.177,50.0743,50.1697,17850.0
2007-07-20 12:25:00,68.35,68.49,68.35,68.49,14400.0,50.1697,50.2724,50.1697,50.2724,14400.0
2007-07-20 12:30:00,68.49,68.57,68.48,68.57,15300.0,50.2724,50.3312,50.2651,50.3312,15300.0
2007-07-20 12:35:00,68.55,68.57,68.51,68.53,16050.0,50.3165,50.3312,50.2871,50.3018,16050.0
2007-07-20 12:40:00,68.53,68.54,68.45,68.45,12300.0,50.3018,50.3091,50.2431,50.2431,12300.0
2007-07-20 12:45:00,68.41,68.41,68.31,68.33,18600.0,50.2137,50.2137,50.1403,50.155,18600.0
2007-07-20 12:50:00,68.29,68.31,68.23,68.25,11850.0,50.1256,50.1403,50.0816,50.0963,11850.0
2007-07-20 12:55:00,68.28,68.28,68.12,68.17,16050.0,50.1183,50.1183,50.0009,50.0376,16050.0
2007-07-20 13:00:00,68.18,68.27,68.18,68.27,13350.0,50.0449,50.111,50.0449,50.111,13350.0
2007-07-20 13:05:00,68.26,68.43,68.26,68.41,9300.0,50.1036,50.2284,50.1036,50.2137,9300.0
2007-07-20 13:10:00,68.44,68.49,68.39,68.4,10500.0,50.2357,50.2724,50.199,50.2064,10500.0
2007-07-20 13:15:00,68.41,68.54,68.41,68.54,13950.0,50.2137,50.3091,50.2137,50.3091,13950.0
2007-07-20 13:20:00,68.55,68.61,68.47,68.61,16950.0,50.3165,50.3605,50.2578,50.3605,16950.0
2007-07-20 13:25:00,68.61,68.62,68.46,68.46,15150.0,50.3605,50.3679,50.2504,50.2504,15150.0
2007-07-20 13:30:00,68.46,68.63,68.46,68.58,40500.0,50.2504,50.3752,50.2504,50.3385,40500.0
2007-07-20 13:35:00,68.58,68.71,68.57,68.71,21000.0,50.3385,50.4339,50.3312,50.4339,21000.0
2007-07-20 13:40:00,68.7,68.85,68.67,68.71,27900.0,50.4266,50.5367,50.4046,50.4339,27900.0
2007-07-20 13:45:00,68.68,68.87,68.65,68.77,35850.0,50.4119,50.5514,50.3899,50.478,35850.0
2007-07-20 13:50:00,68.76,68.87,68.76,68.81,22050.0,50.4706,50.5514,50.4706,50.5073,22050.0
2007-07-20 13:55:00,68.83,68.86,68.73,68.78,14400.0,50.522,50.544,50.4486,50.4853,14400.0
2007-07-20 14:00:00,68.77,68.77,68.65,68.73,16200.0,50.478,50.478,50.3899,50.4486,16200.0
2007-07-20 14:05:00,68.72,68.93,68.71,68.87,28650.0,50.4413,50.5954,50.4339,50.5514,28650.0
2007-07-20 14:10:00,68.85,68.87,68.74,68.78,25050.0,50.5367,50.5514,50.4559,50.4853,25050.0
2007-07-20 14:15:00,68.75,68.93,68.67,68.87,21450.0,50.4633,50.5954,50.4046,50.5514,21450.0
2007-07-20 14:20:00,68.87,68.93,68.83,68.86,24150.0,50.5514,50.5954,50.522,50.544,24150.0
2007-07-20 14:25:00,68.86,68.88,68.77,68.78,12450.0,50.544,50.5587,50.478,50.4853,12450.0
2007-07-20 14:30:00,68.76,68.9,68.71,68.87,107850.0,50.4706,50.5734,50.4339,50.5514,107850.0
2007-07-20 14:35:00,68.86,68.87,68.75,68.76,14850.0,50.544,50.5514,50.4633,50.4706,14850.0
2007-07-20 14:40:00,68.77,68.89,68.75,68.83,11100.0,50.478,50.566,50.4633,50.522,11100.0
2007-07-20 14:45:00,68.82,68.93,68.79,68.93,13350.0,50.5147,50.5954,50.4926,50.5954,13350.0
2007-07-20 14:50:00,68.94,68.94,68.81,68.85,12600.0,50.6027,50.6027,50.5073,50.5367,12600.0
2007-07-20 14:55:00,68.85,68.93,68.85,68.9,16650.0,50.5367,50.5954,50.5367,50.5734,16650.0
2007-07-20 15:00:00,68.9,69.0,68.89,69.0,27600.0,50.5734,50.6468,50.566,50.6468,27600.0
2007-07-20 15:05:00,68.99,68.99,68.82,68.85,35400.0,50.6394,50.6394,50.5147,50.5367,35400.0
2007-07-20 15:10:00,68.85,68.85,68.69,68.72,25800.0,50.5367,50.5367,50.4192,50.4413,25800.0
2007-07-20 15:15:00,68.72,68.85,68.71,68.85,10950.0,50.4413,50.5367,50.4339,50.5367,10950.0
2007-07-20 15:20:00,68.85,68.91,68.83,68.91,21000.0,50.5367,50.5807,50.522,50.5807,21000.0
2007-07-20 15:25:00,68.91,68.97,68.89,68.95,20850.0,50.5807,50.6248,50.566,50.6101,20850.0
2007-07-20 15:30:00,68.92,68.95,68.7,68.72,32550.0,50.5881,50.6101,50.4266,50.4413,32550.0
2007-07-20 15:35:00,68.69,68.78,68.67,68.69,26550.0,50.4192,50.4853,50.4046,50.4192,26550.0
2007-07-20 15:40:00,68.7,68.73,68.65,68.7,16500.0,50.4266,50.4486,50.3899,50.4266,16500.0
2007-07-20 15:45:00,68.68,68.71,68.63,68.63,28050.0,50.4119,50.4339,50.3752,50.3752,28050.0
2007-07-20 15:50:00,68.63,68.66,68.57,68.57,23100.0,50.3752,50.3972,50.3312,50.3312,23100.0
2007-07-20 15:55:00,68.59,68.65,68.57,68.61,31500.0,50.3458,50.3899,50.3312,50.3605,31500.0
2007-07-23 09:30:00,69.0,69.09,68.93,69.09,26250.0,50.6468,50.7128,50.5954,50.7128,26250.0
2007-07-23 09:35:00,69.09,69.26,69.09,69.26,13800.0,50.7128,50.8376,50.7128,50.8376,13800.0
2007-07-23 09:40:00,69.28,69.42,69.25,69.36,35100.0,50.8523,50.9551,50.8303,50.911,35100.0
2007-07-23 09:45:00,69.4,69.45,69.26,69.31,22500.0,50.9404,50.9771,50.8376,50.8743,22500.0
2007-07-23 09:50:00,69.34,69.45,69.31,69.43,17100.0,50.8963,50.9771,50.8743,50.9624,17100.0
2007-07-23 09:55:00,69.43,69.45,69.37,69.4,18750.0,50.9624,50.9771,50.9184,50.9404,18750.0
2007-07-23 10:00:00,69.4,69.61,69.4,69.48,24000.0,50.9404,51.0945,50.9404,50.9991,24000.0
2007-07-23 10:05:00,69.51,69.53,69.22,69.23,22050.0,51.0211,51.0358,50.8083,50.8156,22050.0
2007-07-23 10:10:00,69.23,69.31,69.1,69.1,23250.0,50.8156,50.8743,50.7202,50.7202,23250.0
2007-07-23 10:15:00,69.12,69.2,69.1,69.2,12000.0,50.7349,50.7936,50.7202,50.7936,12000.0
2007-07-23 10:20:00,69.21,69.22,69.07,69.15,32850.0,50.8009,50.8083,50.6982,50.7569,32850.0
2007-07-23 10:25:00,69.17,69.28,69.13,69.13,16800.0,50.7716,50.8523,50.7422,50.7422,16800.0
2007-07-23 10:30:00,69.16,69.24,69.1,69.18,21750.0,50.7642,50.8229,50.7202,50.7789,21750.0
2007-07-23 10:35:00,69.17,69.22,69.15,69.22,13350.0,50.7716,50.8083,50.7569,50.8083,13350.0
2007-07-23 10:40:00,69.22,69.25,69.16,69.23,15300.0,50.8083,50.8303,50.7642,50.8156,15300.0
2007-07-23 10:45:00,69.22,69.23,69.19,69.2,15600.0,50.8083,50.8156,50.7862,50.7936,15600.0
2007-07-23 10:50:00,69.21,69.28,69.19,69.28,16050.0,50.8009,50.8523,50.7862,50.8523,16050.0
2007-07-23 10:55:00,69.31,69.48,69.31,69.48,29400.0,50.8743,50.9991,50.8743,50.9991,29400.0
2007-07-23 11:00:00,69.49,69.57,69.45,69.45,19200.0,51.0064,51.0652,50.9771,50.9771,19200.0
2007-07-23 11:05:00,69.43,69.55,69.43,69.47,12900.0,50.9624,51.0505,50.9624,50.9918,12900.0
2007-07-23 11:10:00,69.47,69.54,69.45,69.54,10800.0,50.9918,51.0431,50.9771,51.0431,10800.0
2007-07-23 11:15:00,69.54,69.6,69.54,69.57,15000.0,51.0431,51.0872,51.0431,51.0652,15000.0
2007-07-23 11:20:00,69.56,69.64,69.52,69.52,15750.0,51.0578,51.1165,51.0285,51.0285,15750.0
2007-07-23 11:25:00,69.49,69.53,69.47,69.52,16050.0,51.0064,51.0358,50.9918,51.0285,16050.0
2007-07-23 11:30:00,69.52,69.62,69.52,69.58,16050.0,51.0285,51.1019,51.0285,51.0725,16050.0
2007-07-23 11:35:00,69.59,69.6,69.51,69.51,10350.0,51.0798,51.0872,51.0211,51.0211,10350.0
2007-07-23 11:40:00,69.51,69.51,69.45,69.48,15750.0,51.0211,51.0211,50.9771,50.9991,15750.0
2007-07-23 11:45:00,69.45,69.5,69.45,69.47,8250.0,50.9771,51.0138,50.9771,50.9918,8250.0
2007-07-23 11:50:00,69.48,69.53,69.47,69.53,16350.0,50.9991,51.0358,50.9918,51.0358,16350.0
2007-07-23 11:55:00,69.53,69.53,69.46,69.46,11850.0,51.0358,51.0358,50.9844,50.9844,11850.0
2007-07-23 12:00:00,69.45,69.49,69.44,69.49,9000.0,50.9771,51.0064,50.9697,51.0064,9000.0
2007-07-23 12:05:00,69.51,69.53,69.47,69.49,16350.0,51.0211,51.0358,50.9918,51.0064,16350.0
2007-07-23 12:10:00,69.5,69.62,69.5,69.62,12750.0,51.0138,51.1019,51.0138,51.1019,12750.0
2007-07-23 12:15:00,69.61,69.61,69.55,69.57,12450.0,51.0945,51.0945,51.0505,51.0652,12450.0
2007-07-23 12:20:00,69.57,69.59,69.52,69.52,12450.0,51.0652,51.0798,51.0285,51.0285,12450.0
2007-07-23 12:25:00,69.52,69.55,69.51,69.51,15150.0,51.0285,51.0505,51.0211,51.0211,15150.0
2007-07-23 12:30:00,69.52,69.59,69.51,69.58,14250.0,51.0285,51.0798,51.0211,51.0725,14250.0
2007-07-23 12:35:00,69.58,69.63,69.5,69.63,24600.0,51.0725,51.1092,51.0138,51.1092,24600.0
2007-07-23 12:40:00,69.64,69.66,69.61,69.61,16500.0,51.1165,51.1312,51.0945,51.0945,16500.0
2007-07-23 12:45:00,69.61,69.71,69.59,69.68,23700.0,51.0945,51.1679,51.0798,51.1459,23700.0
2007-07-23 12:50:00,69.69,69.75,69.65,69.69,14850.0,51.1532,51.1973,51.1239,51.1532,14850.0
2007-07-23 12:55:00,69.69,69.69,69.6,69.61,15300.0,51.1532,51.1532,51.0872,51.0945,15300.0
2007-07-23 13:00:00,69.63,69.63,69.59,69.59,12150.0,51.1092,51.1092,51.0798,51.0798,12150.0
2007-07-23 13:05:00,69.59,69.67,69.59,69.62,10800.0,51.0798,51.1386,51.0798,51.1019,10800.0
2007-07-23 13:10:00,69.6,69.63,69.55,69.6,13950.0,51.0872,51.1092,51.0505,51.0872,13950.0
2007-07-23 13:15:00,69.64,69.67,69.61,69.63,9600.0,51.1165,51.1386,51.0945,51.1092,9600.0
2007-07-23 13:20:00,69.66,69.67,69.6,69.62,9450.0,51.1312,51.1386,51.0872,51.1019,9450.0
2007-07-23 13:25:00,69.62,69.62,69.56,69.61,10500.0,51.1019,51.1019,51.0578,51.0945,10500.0
2007-07-23 13:30:00,69.6,69.65,69.58,69.64,15000.0,51.0872,51.1239,51.0725,51.1165,15000.0
2007-07-23 13:35:00,69.65,69.74,69.65,69.72,13800.0,51.1239,51.19,51.1239,51.1753,13800.0
2007-07-23 13:40:00,69.73,69.75,69.69,69.69,11100.0,51.1826,51.1973,51.1532,51.1532,11100.0
2007-07-23 13:45:00,69.69,69.78,69.69,69.75,7950.0,51.1532,51.2193,51.1532,51.1973,7950.0
2007-07-23 13:50:00,69.75,69.79,69.73,69.79,10500.0,51.1973,51.2267,51.1826,51.2267,10500.0
2007-07-23 13:55:00,69.81,69.82,69.68,69.75,13350.0,51.2413,51.2487,51.1459,51.1973,13350.0
2007-07-23 14:00:00,69.77,69.78,69.64,69.69,20250.0,51.212,51.2193,51.1165,51.1532,20250.0
2007-07-23 14:05:00,69.67,69.69,69.62,69.67,13650.0,51.1386,51.1532,51.1019,51.1386,13650.0
2007-07-23 14:10:00,69.67,69.68,69.34,69.45,66300.0,51.1386,51.1459,50.8963,50.9771,66300.0
2007-07-23 14:15:00,69.47,69.55,69.39,69.55,12300.0,50.9918,51.0505,50.933,51.0505,12300.0
2007-07-23 14:20:00,69.55,69.63,69.51,69.63,12300.0,51.0505,51.1092,51.0211,51.1092,12300.0
2007-07-23 14:25:00,69.63,69.69,69.55,69.62,11700.0,51.1092,51.1532,51.0505,51.1019,11700.0
2007-07-23 14:30:00,69.62,69.71,69.61,69.67,12600.0,51.1019,51.1679,51.0945,51.1386,12600.0
2007-07-23 14:35:00,69.67,69.76,69.67,69.73,12150.0,51.1386,51.2046,51.1386,51.1826,12150.0
2007-07-23 14:40:00,69.73,69.81,69.69,69.8,15150.0,51.1826,51.2413,51.1532,51.234,15150.0
2007-07-23 14:45:00,69.81,69.87,69.79,69.85,17550.0,51.2413,51.2854,51.2267,51.2707,17550.0
2007-07-23 14:50:00,69.85,69.89,69.81,69.83,14100.0,51.2707,51.3001,51.2413,51.256,14100.0
2007-07-23 14:55:00,69.81,69.85,69.8,69.8,15000.0,51.2413,51.2707,51.234,51.234,15000.0
2007-07-23 15:00:00,69.81,69.85,69.67,69.67,19050.0,51.2413,51.2707,51.1386,51.1386,19050.0
2007-07-23 15:05:00,69.68,69.71,69.65,69.69,18300.0,51.1459,51.1679,51.1239,51.1532,18300.0
2007-07-23 15:10:00,69.7,69.77,69.67,69.72,17250.0,51.1606,51.212,51.1386,51.1753,17250.0
2007-07-23 15:15:00,69.73,69.75,69.63,69.71,13800.0,51.1826,51.1973,51.1092,51.1679,13800.0
2007-07-23 15:20:00,69.71,69.85,69.71,69.84,19050.0,51.1679,51.2707,51.1679,51.2634,19050.0
2007-07-23 15:25:00,69.84,69.87,69.78,69.79,22800.0,51.2634,51.2854,51.2193,51.2267,22800.0
2007-07-23 15:30:00,69.79,69.8,69.73,69.79,23550.0,51.2267,51.234,51.1826,51.2267,23550.0
2007-07-23 15:35:00,69.78,69.78,69.63,69.69,27150.0,51.2193,51.2193,51.1092,51.1532,27150.0
2007-07-23 15:40:00,69.69,69.75,69.67,69.7,26700.0,51.1532,51.1973,51.1386,51.1606,26700.0
2007-07-23 15:45:00,69.67,69.72,69.61,69.68,25950.0,51.1386,51.1753,51.0945,51.1459,25950.0
2007-07-23 15:50:00,69.67,69.75,69.57,69.61,32250.0,51.1386,51.1973,51.0652,51.0945,32250.0
2007-07-23 15:55:00,69.6,69.63,69.53,69.57,38550.0,51.0872,51.1092,51.0358,51.0652,38550.0
2007-07-24 09:35:00,69.77,70.02,69.01,69.11,28650.0,51.212,51.3955,50.6541,50.7275,28650.0
2007-07-24 09:40:00,69.11,69.11,68.91,68.91,34350.0,50.7275,50.7275,50.5807,50.5807,34350.0
2007-07-24 09:45:00,68.89,68.89,68.6,68.62,38550.0,50.566,50.566,50.3532,50.3679,38550.0
2007-07-24 09:50:00,68.6,68.69,68.49,68.65,21300.0,50.3532,50.4192,50.2724,50.3899,21300.0
2007-07-24 09:55:00,68.67,68.7,68.57,68.6,27750.0,50.4046,50.4266,50.3312,50.3532,27750.0
2007-07-24 10:00:00,68.64,68.69,68.57,68.57,16050.0,50.3825,50.4192,50.3312,50.3312,16050.0
2007-07-24 10:05:00,68.57,68.59,68.47,68.54,16650.0,50.3312,50.3458,50.2578,50.3091,16650.0
2007-07-24 10:10:00,68.57,68.66,68.56,68.65,10650.0,50.3312,50.3972,50.3238,50.3899,10650.0
2007-07-24 10:15:00,68.65,68.86,68.65,68.86,18300.0,50.3899,50.544,50.3899,50.544,18300.0
2007-07-24 10:20:00,68.84,68.94,68.84,68.85,19200.0,50.5293,50.6027,50.5293,50.5367,19200.0
2007-07-24 10:25:00,68.84,68.88,68.75,68.88,21000.0,50.5293,50.5587,50.4633,50.5587,21000.0
2007-07-24 10:30:00,68.91,68.91,68.65,68.74,14400.0,50.5807,50.5807,50.3899,50.4559,14400.0
2007-07-24 10:35:00,68.73,68.92,68.7,68.92,9000.0,50.4486,50.5881,50.4266,50.5881,9000.0
2007-07-24 10:40:00,68.95,69.13,68.93,69.13,14400.0,50.6101,50.7422,50.5954,50.7422,14400.0
2007-07-24 10:45:00,69.12,69.13,69.03,69.11,11550.0,50.7349,50.7422,50.6688,50.7275,11550.0
2007-07-24 10:50:00,69.11,69.17,69.11,69.13,16950.0,50.7275,50.7716,50.7275,50.7422,16950.0
2007-07-24 10:55:00,69.11,69.15,69.09,69.09,9750.0,50.7275,50.7569,50.7128,50.7128,9750.0
2007-07-24 11:00:00,69.09,69.09,69.05,69.07,7200.0,50.7128,50.7128,50.6835,50.6982,7200.0
2007-07-24 11:05:00,69.08,69.15,69.08,69.11,8550.0,50.7055,50.7569,50.7055,50.7275,8550.0
2007-07-24 11:10:00,69.09,69.13,69.04,69.07,13050.0,50.7128,50.7422,50.6761,50.6982,13050.0
2007-07-24 11:15:00,69.07,69.08,69.01,69.02,15600.0,50.6982,50.7055,50.6541,50.6615,15600.0
2007-07-24 11:20:00,69.02,69.03,68.86,68.87,11100.0,50.6615,50.6688,50.544,50.5514,11100.0
2007-07-24 11:25:00,68.87,68.92,68.79,68.83,19650.0,50.5514,50.5881,50.4926,50.522,19650.0
2007-07-24 11:30:00,68.84,68.84,68.75,68.76,13650.0,50.5293,50.5293,50.4633,50.4706,13650.0
2007-07-24 11:35:00,68.75,68.92,68.71,68.81,20250.0,50.4633,50.5881,50.4339,50.5073,20250.0
2007-07-24 11:40:00,68.83,68.83,68.73,68.79,10500.0,50.522,50.522,50.4486,50.4926,10500.0
2007-07-24 11:45:00,68.83,68.83,68.67,68.75,12000.0,50.522,50.522,50.4046,50.4633,12000.0
2007-07-24 11:50:00,68.74,68.87,68.74,68.85,7200.0,50.4559,50.5514,50.4559,50.5367,7200.0
2007-07-24 11:55:00,68.85,68.89,68.85,68.88,11100.0,50.5367,50.566,50.5367,50.5587,11100.0
2007-07-24 12:00:00,68.87,68.89,68.82,68.82,14100.0,50.5514,50.566,50.5147,50.5147,14100.0
2007-07-24 12:05:00,68.82,68.83,68.77,68.81,6300.0,50.5147,50.522,50.478,50.5073,6300.0
2007-07-24 12:10:00,68.82,68.82,68.71,68.8,7500.0,50.5147,50.5147,50.4339,50.5,7500.0
2007-07-24 12:15:00,68.77,68.89,68.76,68.87,11550.0,50.478,50.566,50.4706,50.5514,11550.0
2007-07-24 12:20:00,68.87,68.9,68.87,68.89,9750.0,50.5514,50.5734,50.5514,50.566,9750.0
2007-07-24 12:25:00,68.9,68.96,68.9,68.92,13200.0,50.5734,50.6174,50.5734,50.5881,13200.0
2007-07-24 12:30:00,68.92,69.07,68.92,69.07,19200.0,50.5881,50.6982,50.5881,50.6982,19200.0
2007-07-24 12:35:00,69.05,69.09,69.02,69.08,14100.0,50.6835,50.7128,50.6615,50.7055,14100.0
2007-07-24 12:40:00,69.06,69.07,69.01,69.06,9750.0,50.6908,50.6982,50.6541,50.6908,9750.0
2007-07-24 12:45:00,69.07,69.07,68.97,68.97,8250.0,50.6982,50.6982,50.6248,50.6248,8250.0
2007-07-24 12:50:00,68.94,69.05,68.93,69.04,4950.0,50.6027,50.6835,50.5954,50.6761,4950.0
2007-07-24 12:55:00,69.05,69.05,68.97,69.01,15300.0,50.6835,50.6835,50.6248,50.6541,15300.0
2007-07-24 13:00:00,69.04,69.07,68.93,68.96,13950.0,50.6761,50.6982,50.5954,50.6174,13950.0
2007-07-24 13:05:00,68.95,69.01,68.87,69.01,10350.0,50.6101,50.6541,50.5514,50.6541,10350.0
2007-07-24 13:10:00,69.01,69.03,68.93,68.93,7950.0,50.6541,50.6688,50.5954,50.5954,7950.0
2007-07-24 13:15:00,68.89,68.98,68.85,68.95,7050.0,50.566,50.6321,50.5367,50.6101,7050.0
2007-07-24 13:20:00,68.89,69.0,68.89,68.99,8850.0,50.566,50.6468,50.566,50.6394,8850.0
2007-07-24 13:25:00,68.99,69.0,68.89,68.89,11250.0,50.6394,50.6468,50.566,50.566,11250.0
2007-07-24 13:30:00,68.86,68.95,68.83,68.95,4050.0,50.544,50.6101,50.522,50.6101,4050.0
2007-07-24 13:35:00,68.95,68.96,68.93,68.95,7050.0,50.6101,50.6174,50.5954,50.6101,7050.0
2007-07-24 13:40:00,68.94,68.95,68.87,68.87,5100.0,50.6027,50.6101,50.5514,50.5514,5100.0
2007-07-24 13:45:00,68.88,68.88,68.79,68.8,4950.0,50.5587,50.5587,50.4926,50.5,4950.0
2007-07-24 13:50:00,68.8,68.8,68.65,68.79,8250.0,50.5,50.5,50.3899,50.4926,8250.0
2007-07-24 13:55:00,68.8,68.91,68.8,68.88,9900.0,50.5,50.5807,50.5,50.5587,9900.0
2007-07-24 14:00:00,68.9,68.9,68.76,68.78,13650.0,50.5734,50.5734,50.4706,50.4853,13650.0
2007-07-24 14:05:00,68.76,68.84,68.72,68.84,7500.0,50.4706,50.5293,50.4413,50.5293,7500.0
2007-07-24 14:10:00,68.84,68.91,68.81,68.91,9450.0,50.5293,50.5807,50.5073,50.5807,9450.0
2007-07-24 14:15:00,68.87,68.9,68.78,68.84,12900.0,50.5514,50.5734,50.4853,50.5293,12900.0
2007-07-24 14:20:00,68.84,68.92,68.83,68.89,20400.0,50.5293,50.5881,50.522,50.566,20400.0
2007-07-24 14:25:00,68.86,68.97,68.86,68.93,18750.0,50.544,50.6248,50.544,50.5954,18750.0
2007-07-24 14:30:00,68.94,68.95,68.84,68.85,12150.0,50.6027,50.6101,50.5293,50.5367,12150.0
2007-07-24 14:35:00,68.87,68.93,68.86,68.86,17700.0,50.5514,50.5954,50.544,50.544,17700.0
2007-07-24 14:40:00,68.89,68.93,68.84,68.92,39300.0,50.566,50.5954,50.5293,50.5881,39300.0
2007-07-24 14:45:00,68.89,68.95,68.89,68.92,20700.0,50.566,50.6101,50.566,50.5881,20700.0
2007-07-24 14:50:00,68.92,68.92,68.83,68.87,38400.0,50.5881,50.5881,50.522,50.5514,38400.0
2007-07-24 14:55:00,68.87,68.87,68.77,68.82,35250.0,50.5514,50.5514,50.478,50.5147,35250.0
2007-07-24 15:00:00,68.85,68.86,68.71,68.8,33750.0,50.5367,50.544,50.4339,50.5,33750.0
2007-07-24 15:05:00,68.8,68.89,68.67,68.75,42300.0,50.5,50.566,50.4046,50.4633,42300.0
2007-07-24 15:10:00,68.76,68.81,68.7,68.75,44250.0,50.4706,50.5073,50.4266,50.4633,44250.0
2007-07-24 15:15:00,68.75,68.84,68.67,68.77,28350.0,50.4633,50.5293,50.4046,50.478,28350.0
2007-07-24 15:20:00,68.75,68.78,68.61,68.72,29850.0,50.4633,50.4853,50.3605,50.4413,29850.0
2007-07-24 15:25:00,68.72,68.72,68.57,68.59,28800.0,50.4413,50.4413,50.3312,50.3458,28800.0
2007-07-24 15:30:00,68.59,68.67,68.56,68.59,28650.0,50.3458,50.4046,50.3238,50.3458,28650.0
2007-07-24 15:35:00,68.59,68.65,68.5,68.55,56550.0,50.3458,50.3899,50.2798,50.3165,56550.0
2007-07-24 15:40:00,68.52,68.58,68.34,68.43,37200.0,50.2945,50.3385,50.1623,50.2284,37200.0
2007-07-24 15:45:00,68.44,68.65,68.43,68.64,24000.0,50.2357,50.3899,50.2284,50.3825,24000.0
2007-07-24 15:50:00,68.61,68.63,68.51,68.6,31800.0,50.3605,50.3752,50.2871,50.3532,31800.0
2007-07-24 15:55:00,68.59,68.63,68.56,68.57,25350.0,50.3458,50.3752,50.3238,50.3312,25350.0
2007-07-25 09:35:00,68.67,68.7,68.36,68.45,46200.0,50.4046,50.4266,50.177,50.2431,46200.0
2007-07-25 09:40:00,68.51,68.92,68.46,68.85,22200.0,50.2871,50.5881,50.2504,50.5367,22200.0
2007-07-25 09:45:00,68.87,68.92,68.58,68.61,24750.0,50.5514,50.5881,50.3385,50.3605,24750.0
2007-07-25 09:50:00,68.61,68.91,68.61,68.84,14700.0,50.3605,50.5807,50.3605,50.5293,14700.0
2007-07-25 09:55:00,68.83,68.85,68.55,68.59,16950.0,50.522,50.5367,50.3165,50.3458,16950.0
2007-07-25 10:00:00,68.61,68.61,68.45,68.45,21450.0,50.3605,50.3605,50.2431,50.2431,21450.0
2007-07-25 10:05:00,68.45,68.47,68.09,68.09,39600.0,50.2431,50.2578,49.9788,49.9788,39600.0
2007-07-25 10:10:00,68.07,68.09,67.93,67.93,33750.0,49.9642,49.9788,49.8614,49.8614,33750.0
2007-07-25 10:15:00,67.91,67.93,67.85,67.89,22800.0,49.8467,49.8614,49.8027,49.832,22800.0
2007-07-25 10:20:00,67.86,67.89,67.8,67.8,11550.0,49.81,49.832,49.766,49.766,11550.0
2007-07-25 10:25:00,67.8,67.9,67.77,67.89,20550.0,49.766,49.8394,49.7439,49.832,20550.0
2007-07-25 10:30:00,67.9,67.91,67.7,67.73,28050.0,49.8394,49.8467,49.6926,49.7146,28050.0
2007-07-25 10:35:00,67.71,67.75,67.63,67.66,9450.0,49.6999,49.7293,49.6412,49.6632,9450.0
2007-07-25 10:40:00,67.66,67.72,67.59,67.61,16650.0,49.6632,49.7072,49.6118,49.6265,16650.0
2007-07-25 10:45:00,67.59,67.63,67.48,67.55,34350.0,49.6118,49.6412,49.5311,49.5825,34350.0
2007-07-25 10:50:00,67.54,67.62,67.47,67.52,18900.0,49.5751,49.6338,49.5237,49.5604,18900.0
2007-07-25 10:55:00,67.52,67.69,67.51,67.56,18000.0,49.5604,49.6852,49.5531,49.5898,18000.0
2007-07-25 11:00:00,67.55,67.61,67.43,67.61,22050.0,49.5825,49.6265,49.4944,49.6265,22050.0
2007-07-25 11:05:00,67.61,67.71,67.56,67.56,15750.0,49.6265,49.6999,49.5898,49.5898,15750.0
2007-07-25 11:10:00,67.58,67.67,67.55,67.57,28950.0,49.6045,49.6705,49.5825,49.5971,28950.0
2007-07-25 11:15:00,67.54,67.54,67.35,67.41,17250.0,49.5751,49.5751,49.4357,49.4797,17250.0
2007-07-25 11:20:00,67.42,67.56,67.42,67.55,13200.0,49.487,49.5898,49.487,49.5825,13200.0
2007-07-25 11:25:00,67.58,67.79,67.56,67.68,32400.0,49.6045,49.7586,49.5898,49.6779,32400.0
2007-07-25 11:30:00,67.69,67.84,67.69,67.79,16350.0,49.6852,49.7953,49.6852,49.7586,16350.0
2007-07-25 11:35:00,67.77,67.9,67.64,67.87,24600.0,49.7439,49.8394,49.6485,49.8173,24600.0
2007-07-25 11:40:00,67.87,67.98,67.82,67.98,20100.0,49.8173,49.8981,49.7806,49.8981,20100.0
2007-07-25 11:45:00,67.97,68.02,67.95,67.99,17850.0,49.8908,49.9275,49.8761,49.9054,17850.0
2007-07-25 11:50:00,68.01,68.14,67.93,68.13,26550.0,49.9201,50.0155,49.8614,50.0082,26550.0
2007-07-25 11:55:00,68.13,68.15,67.93,67.93,16500.0,50.0082,50.0229,49.8614,49.8614,16500.0
2007-07-25 12:00:00,67.89,67.94,67.84,67.86,11700.0,49.832,49.8687,49.7953,49.81,11700.0
2007-07-25 12:05:00,67.85,67.87,67.6,67.65,25200.0,49.8027,49.8173,49.6192,49.6559,25200.0
2007-07-25 12:10:00,67.64,67.67,67.58,67.65,13800.0,49.6485,49.6705,49.6045,49.6559,13800.0
2007-07-25 12:15:00,67.61,67.64,67.55,67.55,15750.0,49.6265,49.6485,49.5825,49.5825,15750.0
2007-07-25 12:20:00,67.55,67.57,67.53,67.55,12300.0,49.5825,49.5971,49.5678,49.5825,12300.0
2007-07-25 12:25:00,67.55,67.59,67.52,67.55,19950.0,49.5825,49.6118,49.5604,49.5825,19950.0
2007-07-25 12:30:00,67.57,67.57,67.45,67.46,11250.0,49.5971,49.5971,49.5091,49.5164,11250.0
2007-07-25 12:35:00,67.46,67.47,67.32,67.35,34050.0,49.5164,49.5237,49.4136,49.4357,34050.0
2007-07-25 12:40:00,67.35,67.39,67.25,67.27,28350.0,49.4357,49.465,49.3623,49.3769,28350.0
2007-07-25 12:45:00,67.24,67.27,67.2,67.25,20700.0,49.3549,49.3769,49.3256,49.3623,20700.0
2007-07-25 12:50:00,67.23,67.27,67.07,67.27,32850.0,49.3476,49.3769,49.2301,49.3769,32850.0
2007-07-25 12:55:00,67.28,67.29,67.24,67.25,7350.0,49.3843,49.3916,49.3549,49.3623,7350.0
2007-07-25 13:00:00,67.25,67.35,67.23,67.35,11250.0,49.3623,49.4357,49.3476,49.4357,11250.0
2007-07-25 13:05:00,67.37,67.41,67.34,67.35,9450.0,49.4503,49.4797,49.4283,49.4357,9450.0
2007-07-25 13:10:00,67.33,67.38,67.11,67.22,19350.0,49.421,49.4577,49.2595,49.3402,19350.0
2007-07-25 13:15:00,67.2,67.25,67.08,67.13,15600.0,49.3256,49.3623,49.2375,49.2742,15600.0
2007-07-25 13:20:00,67.13,67.13,67.06,67.07,17700.0,49.2742,49.2742,49.2228,49.2301,17700.0
2007-07-25 13:25:00,67.08,67.19,67.07,67.07,11100.0,49.2375,49.3182,49.2301,49.2301,11100.0
2007-07-25 13:30:00,67.05,67.08,66.94,67.04,22650.0,49.2155,49.2375,49.1347,49.2081,22650.0
2007-07-25 13:35:00,67.03,67.06,66.95,67.02,9000.0,49.2008,49.2228,49.1421,49.1934,9000.0
2007-07-25 13:40:00,67.03,67.14,67.02,67.05,21750.0,49.2008,49.2815,49.1934,49.2155,21750.0
2007-07-25 13:45:00,67.06,67.09,67.01,67.03,19350.0,49.2228,49.2448,49.1861,49.2008,19350.0
2007-07-25 13:50:00,67.01,67.02,66.92,67.02,14850.0,49.1861,49.1934,49.12,49.1934,14850.0
2007-07-25 13:55:00,67.02,67.09,66.93,66.95,12450.0,49.1934,49.2448,49.1274,49.1421,12450.0
2007-07-25 14:00:00,66.97,67.09,66.87,66.95,35250.0,49.1567,49.2448,49.0833,49.1421,35250.0
2007-07-25 14:05:00,66.93,67.13,66.88,67.03,37200.0,49.1274,49.2742,49.0907,49.2008,37200.0
2007-07-25 14:10:00,67.07,67.19,67.0,67.19,15300.0,49.2301,49.3182,49.1788,49.3182,15300.0
2007-07-25 14:15:00,67.17,67.25,67.13,67.15,29100.0,49.3035,49.3623,49.2742,49.2889,29100.0
2007-07-25 14:20:00,67.13,67.25,67.11,67.23,30900.0,49.2742,49.3623,49.2595,49.3476,30900.0
2007-07-25 14:25:00,67.23,67.24,67.09,67.12,19050.0,49.3476,49.3549,49.2448,49.2668,19050.0
2007-07-25 14:30:00,67.12,67.14,67.04,67.04,12300.0,49.2668,49.2815,49.2081,49.2081,12300.0
2007-07-25 14:35:00,67.04,67.05,66.99,67.05,19650.0,49.2081,49.2155,49.1714,49.2155,19650.0
2007-07-25 14:40:00,67.05,67.17,67.05,67.17,11100.0,49.2155,49.3035,49.2155,49.3035,11100.0
2007-07-25 14:45:00,67.16,67.27,67.16,67.25,17250.0,49.2962,49.3769,49.2962,49.3623,17250.0
2007-07-25 14:50:00,67.22,67.22,67.13,67.16,13050.0,49.3402,49.3402,49.2742,49.2962,13050.0
2007-07-25 14:55:00,67.13,67.28,67.13,67.25,21600.0,49.2742,49.3843,49.2742,49.3623,21600.0
2007-07-25 15:00:00,67.25,67.47,67.23,67.45,39750.0,49.3623,49.5237,49.3476,49.5091,39750.0
2007-07-25 15:05:00,67.44,67.6,67.44,67.58,18900.0,49.5017,49.6192,49.5017,49.6045,18900.0
2007-07-25 15:10:00,67.57,67.85,67.55,67.85,22200.0,49.5971,49.8027,49.5825,49.8027,22200.0
2007-07-25 15:15:00,67.85,67.92,67.81,67.81,45600.0,49.8027,49.854,49.7733,49.7733,45600.0
2007-07-25 15:20:00,67.83,67.89,67.79,67.84,16200.0,49.788,49.832,49.7586,49.7953,16200.0
2007-07-25 15:25:00,67.84,67.84,67.72,67.77,23250.0,49.7953,49.7953,49.7072,49.7439,23250.0
2007-07-25 15:30:00,67.78,67.8,67.71,67.71,16500.0,49.7513,49.766,49.6999,49.6999,16500.0
2007-07-25 15:35:00,67.72,67.77,67.61,67.66,15150.0,49.7072,49.7439,49.6265,49.6632,15150.0
2007-07-25 15:40:00,67.62,67.72,67.6,67.71,14100.0,49.6338,49.7072,49.6192,49.6999,14100.0
2007-07-25 15:45:00,67.71,67.72,67.63,67.72,16650.0,49.6999,49.7072,49.6412,49.7072,16650.0
2007-07-25 15:50:00,67.72,67.78,67.72,67.77,18600.0,49.7072,49.7513,49.7072,49.7439,18600.0
2007-07-25 15:55:00,67.78,67.81,67.71,67.75,33300.0,49.7513,49.7733,49.6999,49.7293,33300.0
2007-07-26 09:35:00,68.23,68.23,66.67,67.03,54000.0,50.0816,50.0816,48.9365,49.2008,54000.0
2007-07-26 09:40:00,66.98,67.05,66.75,66.8,55950.0,49.1641,49.2155,48.9953,49.032,55950.0
2007-07-26 09:45:00,66.81,67.41,66.75,67.41,26700.0,49.0393,49.4797,48.9953,49.4797,26700.0
2007-07-26 09:50:00,67.43,67.61,67.38,67.51,60750.0,49.4944,49.6265,49.4577,49.5531,60750.0
2007-07-26 09:55:00,67.48,67.78,67.47,67.69,20100.0,49.5311,49.7513,49.5237,49.6852,20100.0
2007-07-26 10:00:00,67.69,67.77,67.56,67.77,31050.0,49.6852,49.7439,49.5898,49.7439,31050.0
2007-07-26 10:05:00,67.77,67.81,67.59,67.78,26850.0,49.7439,49.7733,49.6118,49.7513,26850.0
2007-07-26 10:10:00,67.8,67.98,67.75,67.86,19500.0,49.766,49.8981,49.7293,49.81,19500.0
2007-07-26 10:15:00,67.86,67.86,67.41,67.41,22200.0,49.81,49.81,49.4797,49.4797,22200.0
2007-07-26 10:20:00,67.42,67.48,67.35,67.41,23100.0,49.487,49.5311,49.4357,49.4797,23100.0
2007-07-26 10:25:00,67.4,67.57,67.4,67.57,12000.0,49.4724,49.5971,49.4724,49.5971,12000.0
2007-07-26 10:30:00,67.58,67.77,67.47,67.49,21300.0,49.6045,49.7439,49.5237,49.5384,21300.0
2007-07-26 10:35:00,67.49,67.49,67.18,67.2,34500.0,49.5384,49.5384,49.3109,49.3256,34500.0
2007-07-26 10:40:00,67.19,67.21,66.93,66.98,54600.0,49.3182,49.3329,49.1274,49.1641,54600.0
2007-07-26 10:45:00,66.98,67.08,66.9,66.9,48300.0,49.1641,49.2375,49.1054,49.1054,48300.0
2007-07-26 10:50:00,66.92,67.04,66.87,66.99,10800.0,49.12,49.2081,49.0833,49.1714,10800.0
2007-07-26 10:55:00,67.01,67.11,66.93,66.93,11700.0,49.1861,49.2595,49.1274,49.1274,11700.0
2007-07-26 11:00:00,66.93,66.96,66.87,66.95,16800.0,49.1274,49.1494,49.0833,49.1421,16800.0
2007-07-26 11:05:00,66.94,66.95,66.75,66.87,35400.0,49.1347,49.1421,48.9953,49.0833,35400.0
2007-07-26 11:10:00,66.87,66.97,66.8,66.85,15450.0,49.0833,49.1567,49.032,49.0687,15450.0
2007-07-26 11:15:00,66.84,66.85,66.65,66.7,38250.0,49.0613,49.0687,48.9219,48.9586,38250.0
2007-07-26 11:20:00,66.73,66.79,66.66,66.76,10350.0,48.9806,49.0246,48.9292,49.0026,10350.0
2007-07-26 11:25:00,66.77,66.84,66.75,66.79,13800.0,49.0099,49.0613,48.9953,49.0246,13800.0
2007-07-26 11:30:00,66.81,66.81,66.65,66.69,33300.0,49.0393,49.0393,48.9219,48.9512,33300.0
2007-07-26 11:35:00,66.69,66.86,66.67,66.83,17700.0,48.9512,49.076,48.9365,49.054,17700.0
2007-07-26 11:40:00,66.81,66.86,66.77,66.81,51750.0,49.0393,49.076,49.0099,49.0393,51750.0
2007-07-26 11:45:00,66.81,66.82,66.73,66.75,14100.0,49.0393,49.0466,48.9806,48.9953,14100.0
2007-07-26 11:50:00,66.75,66.81,66.74,66.78,15000.0,48.9953,49.0393,48.9879,49.0173,15000.0
2007-07-26 11:55:00,66.81,66.87,66.77,66.8,34200.0,49.0393,49.0833,49.0099,49.032,34200.0
2007-07-26 12:00:00,66.79,66.91,66.77,66.8,30150.0,49.0246,49.1127,49.0099,49.032,30150.0
2007-07-26 12:05:00,66.79,66.9,66.73,66.86,27750.0,49.0246,49.1054,48.9806,49.076,27750.0
2007-07-26 12:10:00,66.87,66.89,66.71,66.87,54300.0,49.0833,49.098,48.9659,49.0833,54300.0
2007-07-26 12:15:00,66.87,66.96,66.85,66.85,26850.0,49.0833,49.1494,49.0687,49.0687,26850.0
2007-07-26 12:20:00,66.84,66.86,66.57,66.57,39000.0,49.0613,49.076,48.8631,48.8631,39000.0
2007-07-26 12:25:00,66.57,66.71,66.5,66.53,46800.0,48.8631,48.9659,48.8118,48.8338,46800.0
2007-07-26 12:30:00,66.51,66.56,66.43,66.49,34950.0,48.8191,48.8558,48.7604,48.8044,34950.0
2007-07-26 12:35:00,66.53,66.53,66.27,66.49,13950.0,48.8338,48.8338,48.6429,48.8044,13950.0
2007-07-26 12:40:00,66.49,66.56,66.34,66.37,12600.0,48.8044,48.8558,48.6943,48.7163,12600.0
2007-07-26 12:45:00,66.38,66.49,66.27,66.46,19950.0,48.7237,48.8044,48.6429,48.7824,19950.0
2007-07-26 12:50:00,66.49,66.54,66.43,66.54,10500.0,48.8044,48.8411,48.7604,48.8411,10500.0
2007-07-26 12:55:00,66.49,66.81,66.49,66.59,12900.0,48.8044,49.0393,48.8044,48.8778,12900.0
2007-07-26 13:00:00,66.56,66.61,66.45,66.55,13800.0,48.8558,48.8925,48.7751,48.8485,13800.0
2007-07-26 13:05:00,66.58,66.67,66.47,66.47,23850.0,48.8705,48.9365,48.7897,48.7897,23850.0
2007-07-26 13:10:00,66.46,66.79,66.42,66.76,29250.0,48.7824,49.0246,48.753,49.0026,29250.0
2007-07-26 13:15:00,66.75,66.87,66.65,66.66,15750.0,48.9953,49.0833,48.9219,48.9292,15750.0
2007-07-26 13:20:00,66.66,66.73,66.53,66.67,8700.0,48.9292,48.9806,48.8338,48.9365,8700.0
2007-07-26 13:25:00,66.67,66.67,66.47,66.59,16200.0,48.9365,48.9365,48.7897,48.8778,16200.0
2007-07-26 13:30:00,66.56,66.72,66.51,66.57,14850.0,48.8558,48.9732,48.8191,48.8631,14850.0
2007-07-26 13:35:00,66.56,66.63,66.41,66.41,23550.0,48.8558,48.9072,48.7457,48.7457,23550.0
2007-07-26 13:40:00,66.46,66.5,66.35,66.49,19200.0,48.7824,48.8118,48.7017,48.8044,19200.0
2007-07-26 13:45:00,66.51,66.74,66.43,66.43,15000.0,48.8191,48.9879,48.7604,48.7604,15000.0
2007-07-26 13:50:00,66.41,66.49,66.33,66.36,28050.0,48.7457,48.8044,48.687,48.709,28050.0
2007-07-26 13:55:00,66.35,66.39,66.29,66.29,22200.0,48.7017,48.731,48.6576,48.6576,22200.0
2007-07-26 14:00:00,66.33,66.46,66.29,66.39,16200.0,48.687,48.7824,48.6576,48.731,16200.0
2007-07-26 14:05:00,66.36,66.36,66.17,66.3,33750.0,48.709,48.709,48.5695,48.665,33750.0
2007-07-26 14:10:00,66.28,66.3,66.15,66.18,20550.0,48.6503,48.665,48.5548,48.5769,20550.0
2007-07-26 14:15:00,66.19,66.23,66.08,66.16,31200.0,48.5842,48.6136,48.5035,48.5622,31200.0
2007-07-26 14:20:00,66.19,66.19,65.87,65.87,36900.0,48.5842,48.5842,48.3493,48.3493,36900.0
2007-07-26 14:25:00,65.87,66.18,65.85,66.1,22950.0,48.3493,48.5769,48.3346,48.5181,22950.0
2007-07-26 14:30:00,66.13,66.37,66.11,66.33,18600.0,48.5402,48.7163,48.5255,48.687,18600.0
2007-07-26 14:35:00,66.31,66.31,65.96,66.07,28650.0,48.6723,48.6723,48.4154,48.4961,28650.0
2007-07-26 14:40:00,66.1,66.29,66.03,66.2,42750.0,48.5181,48.6576,48.4668,48.5916,42750.0
2007-07-26 14:45:00,66.2,66.3,66.13,66.13,52500.0,48.5916,48.665,48.5402,48.5402,52500.0
2007-07-26 14:50:00,66.14,66.16,66.01,66.11,63900.0,48.5475,48.5622,48.4521,48.5255,63900.0
2007-07-26 14:55:00,66.13,66.5,66.1,66.23,58350.0,48.5402,48.8118,48.5181,48.6136,58350.0
2007-07-26 15:00:00,66.23,66.31,66.05,66.22,42750.0,48.6136,48.6723,48.4814,48.6062,42750.0
2007-07-26 15:05:00,66.22,66.39,66.05,66.25,48000.0,48.6062,48.731,48.4814,48.6283,48000.0
2007-07-26 15:10:00,66.19,66.37,66.15,66.33,23250.0,48.5842,48.7163,48.5548,48.687,23250.0
2007-07-26 15:15:00,66.35,66.77,66.34,66.77,33450.0,48.7017,49.0099,48.6943,49.0099,33450.0
2007-07-26 15:20:00,66.77,66.91,66.65,66.86,37500.0,49.0099,49.1127,48.9219,49.076,37500.0
2007-07-26 15:25:00,66.83,66.84,66.59,66.69,26100.0,49.054,49.0613,48.8778,48.9512,26100.0
2007-07-26 15:30:00,66.69,66.71,66.55,66.56,28650.0,48.9512,48.9659,48.8485,48.8558,28650.0
2007-07-26 15:35:00,66.53,66.59,66.42,66.55,40200.0,48.8338,48.8778,48.753,48.8485,40200.0
2007-07-26 15:40:00,66.55,66.7,66.4,66.59,35850.0,48.8485,48.9586,48.7384,48.8778,35850.0
2007-07-26 15:45:00,66.61,66.87,66.58,66.87,42450.0,48.8925,49.0833,48.8705,49.0833,42450.0
2007-07-26 15:50:00,66.87,66.93,66.71,66.84,38550.0,49.0833,49.1274,48.9659,49.0613,38550.0
2007-07-26 15:55:00,66.87,67.25,66.78,66.82,33300.0,49.0833,49.3623,49.0173,49.0466,33300.0
2007-07-27 09:35:00,66.33,66.79,66.33,66.79,35250.0,48.687,49.0246,48.687,49.0246,35250.0
2007-07-27 09:40:00,66.74,66.77,65.71,66.2,110400.0,48.9879,49.0099,48.2319,48.5916,110400.0
2007-07-27 09:45:00,66.19,66.35,66.15,66.27,74550.0,48.5842,48.7017,48.5548,48.6429,74550.0
2007-07-27 09:50:00,66.28,66.95,66.24,66.85,31050.0,48.6503,49.1421,48.6209,49.0687,31050.0
2007-07-27 09:55:00,66.85,67.07,66.85,66.97,25650.0,49.0687,49.2301,49.0687,49.1567,25650.0
2007-07-27 10:00:00,66.99,67.26,66.85,67.26,18300.0,49.1714,49.3696,49.0687,49.3696,18300.0
2007-07-27 10:05:00,67.25,67.37,67.19,67.33,20250.0,49.3623,49.4503,49.3182,49.421,20250.0
2007-07-27 10:10:00,67.35,67.53,67.31,67.49,16050.0,49.4357,49.5678,49.4063,49.5384,16050.0
2007-07-27 10:15:00,67.49,67.51,67.29,67.47,24300.0,49.5384,49.5531,49.3916,49.5237,24300.0
2007-07-27 10:20:00,67.47,67.51,67.3,67.51,27900.0,49.5237,49.5531,49.399,49.5531,27900.0
2007-07-27 10:25:00,67.49,67.53,67.31,67.45,25500.0,49.5384,49.5678,49.4063,49.5091,25500.0
2007-07-27 10:30:00,67.41,67.49,67.28,67.28,34650.0,49.4797,49.5384,49.3843,49.3843,34650.0
2007-07-27 10:35:00,67.31,67.34,67.11,67.13,32400.0,49.4063,49.4283,49.2595,49.2742,32400.0
2007-07-27 10:40:00,67.17,67.17,67.08,67.09,20400.0,49.3035,49.3035,49.2375,49.2448,20400.0
2007-07-27 10:45:00,67.09,67.11,66.95,67.06,20700.0,49.2448,49.2595,49.1421,49.2228,20700.0
2007-07-27 10:50:00,67.05,67.05,66.71,66.77,77850.0,49.2155,49.2155,48.9659,49.0099,77850.0
2007-07-27 10:55:00,66.79,66.91,66.72,66.91,19950.0,49.0246,49.1127,48.9732,49.1127,19950.0
2007-07-27 11:00:00,66.94,67.0,66.83,66.9,25350.0,49.1347,49.1788,49.054,49.1054,25350.0
2007-07-27 11:05:00,66.9,67.1,66.89,67.1,34650.0,49.1054,49.2522,49.098,49.2522,34650.0
2007-07-27 11:10:00,67.15,67.17,67.03,67.03,26550.0,49.2889,49.3035,49.2008,49.2008,26550.0
2007-07-27 11:15:00,67.01,67.09,66.93,67.07,18150.0,49.1861,49.2448,49.1274,49.2301,18150.0
2007-07-27 11:20:00,67.07,67.1,66.94,67.03,12000.0,49.2301,49.2522,49.1347,49.2008,12000.0
2007-07-27 11:25:00,67.03,67.1,66.95,66.95,8700.0,49.2008,49.2522,49.1421,49.1421,8700.0
2007-07-27 11:30:00,66.99,67.03,66.91,67.0,16950.0,49.1714,49.2008,49.1127,49.1788,16950.0
2007-07-27 11:35:00,66.97,66.97,66.64,66.73,32550.0,49.1567,49.1567,48.9145,48.9806,32550.0
2007-07-27 11:40:00,66.73,66.85,66.62,66.85,25650.0,48.9806,49.0687,48.8998,49.0687,25650.0
2007-07-27 11:45:00,66.83,66.85,66.63,66.64,24600.0,49.054,49.0687,48.9072,48.9145,24600.0
2007-07-27 11:50:00,66.62,66.64,66.36,66.41,21750.0,48.8998,48.9145,48.709,48.7457,21750.0
2007-07-27 11:55:00,66.41,66.64,66.32,66.55,26550.0,48.7457,48.9145,48.6796,48.8485,26550.0
2007-07-27 12:00:00,66.55,66.63,66.43,66.43,22200.0,48.8485,48.9072,48.7604,48.7604,22200.0
2007-07-27 12:05:00,66.46,66.47,66.31,66.31,30900.0,48.7824,48.7897,48.6723,48.6723,30900.0
2007-07-27 12:10:00,66.31,66.31,66.17,66.22,16050.0,48.6723,48.6723,48.5695,48.6062,16050.0
2007-07-27 12:15:00,66.23,66.6,66.13,66.4,25800.0,48.6136,48.8852,48.5402,48.7384,25800.0
2007-07-27 12:20:00,66.4,66.42,66.17,66.17,9900.0,48.7384,48.753,48.5695,48.5695,9900.0
2007-07-27 12:25:00,66.19,66.36,66.17,66.36,20700.0,48.5842,48.709,48.5695,48.709,20700.0
2007-07-27 12:30:00,66.33,66.35,66.02,66.07,33150.0,48.687,48.7017,48.4594,48.4961,33150.0
2007-07-27 12:35:00,66.03,66.12,66.0,66.12,19650.0,48.4668,48.5328,48.4447,48.5328,19650.0
2007-07-27 12:40:00,66.11,66.32,66.1,66.3,34050.0,48.5255,48.6796,48.5181,48.665,34050.0
2007-07-27 12:45:00,66.29,66.32,66.09,66.22,18750.0,48.6576,48.6796,48.5108,48.6062,18750.0
2007-07-27 12:50:00,66.22,66.31,66.17,66.19,12900.0,48.6062,48.6723,48.5695,48.5842,12900.0
2007-07-27 12:55:00,66.21,66.25,66.06,66.23,9150.0,48.5989,48.6283,48.4888,48.6136,9150.0
2007-07-27 13:00:00,66.21,66.33,66.1,66.33,13200.0,48.5989,48.687,48.5181,48.687,13200.0
2007-07-27 13:05:00,66.34,66.47,66.31,66.45,13050.0,48.6943,48.7897,48.6723,48.7751,13050.0
2007-07-27 13:10:00,66.42,66.45,66.27,66.34,7050.0,48.753,48.7751,48.6429,48.6943,7050.0
2007-07-27 13:15:00,66.35,66.6,66.35,66.6,10650.0,48.7017,48.8852,48.7017,48.8852,10650.0
2007-07-27 13:20:00,66.63,66.63,66.51,66.53,10800.0,48.9072,48.9072,48.8191,48.8338,10800.0
2007-07-27 13:25:00,66.52,66.54,66.36,66.36,6750.0,48.8264,48.8411,48.709,48.709,6750.0
2007-07-27 13:30:00,66.36,66.36,66.15,66.2,19050.0,48.709,48.709,48.5548,48.5916,19050.0
2007-07-27 13:35:00,66.16,66.35,66.16,66.29,13200.0,48.5622,48.7017,48.5622,48.6576,13200.0
2007-07-27 13:40:00,66.33,66.49,66.33,66.44,14550.0,48.687,48.8044,48.687,48.7677,14550.0
2007-07-27 13:45:00,66.45,66.58,66.41,66.47,13350.0,48.7751,48.8705,48.7457,48.7897,13350.0
2007-07-27 13:50:00,66.47,66.67,66.47,66.55,10650.0,48.7897,48.9365,48.7897,48.8485,10650.0
2007-07-27 13:55:00,66.55,66.73,66.54,66.55,14700.0,48.8485,48.9806,48.8411,48.8485,14700.0
2007-07-27 14:00:00,66.57,66.57,66.42,66.53,10800.0,48.8631,48.8631,48.753,48.8338,10800.0
2007-07-27 14:05:00,66.53,66.6,66.49,66.57,6600.0,48.8338,48.8852,48.8044,48.8631,6600.0
2007-07-27 14:10:00,66.58,66.59,66.39,66.45,15450.0,48.8705,48.8778,48.731,48.7751,15450.0
2007-07-27 14:15:00,66.45,66.57,66.42,66.51,14550.0,48.7751,48.8631,48.753,48.8191,14550.0
2007-07-27 14:20:00,66.48,66.55,66.41,66.44,9750.0,48.7971,48.8485,48.7457,48.7677,9750.0
2007-07-27 14:25:00,66.4,66.41,66.23,66.29,14400.0,48.7384,48.7457,48.6136,48.6576,14400.0
2007-07-27 14:30:00,66.26,66.35,66.23,66.33,20250.0,48.6356,48.7017,48.6136,48.687,20250.0
2007-07-27 14:35:00,66.33,66.48,66.33,66.48,18300.0,48.687,48.7971,48.687,48.7971,18300.0
2007-07-27 14:40:00,66.47,66.73,66.47,66.63,21750.0,48.7897,48.9806,48.7897,48.9072,21750.0
2007-07-27 14:45:00,66.62,66.79,66.62,66.62,22650.0,48.8998,49.0246,48.8998,48.8998,22650.0
2007-07-27 14:50:00,66.63,66.89,66.57,66.85,31650.0,48.9072,49.098,48.8631,49.0687,31650.0
2007-07-27 14:55:00,66.85,66.87,66.7,66.78,29100.0,49.0687,49.0833,48.9586,49.0173,29100.0
2007-07-27 15:00:00,66.73,66.77,66.61,66.69,39750.0,48.9806,49.0099,48.8925,48.9512,39750.0
2007-07-27 15:05:00,66.69,66.75,66.58,66.59,35250.0,48.9512,48.9953,48.8705,48.8778,35250.0
2007-07-27 15:10:00,66.58,66.71,66.55,66.71,22200.0,48.8705,48.9659,48.8485,48.9659,22200.0
2007-07-27 15:15:00,66.7,66.7,66.39,66.55,32250.0,48.9586,48.9586,48.731,48.8485,32250.0
2007-07-27 15:20:00,66.53,66.53,66.38,66.43,19800.0,48.8338,48.8338,48.7237,48.7604,19800.0
2007-07-27 15:25:00,66.45,66.5,66.4,66.42,21450.0,48.7751,48.8118,48.7384,48.753,21450.0
2007-07-27 15:30:00,66.41,66.49,66.37,66.43,25800.0,48.7457,48.8044,48.7163,48.7604,25800.0
2007-07-27 15:35:00,66.43,66.43,66.27,66.32,22350.0,48.7604,48.7604,48.6429,48.6796,22350.0
2007-07-27 15:40:00,66.31,66.36,66.13,66.13,49200.0,48.6723,48.709,48.5402,48.5402,49200.0
2007-07-27 15:45:00,66.13,66.14,65.89,65.89,93750.0,48.5402,48.5475,48.364,48.364,93750.0
2007-07-27 15:50:00,65.89,65.97,65.84,65.93,55350.0,48.364,48.4227,48.3273,48.3934,55350.0
2007-07-27 15:55:00,65.93,65.97,65.78,65.78,51000.0,48.3934,48.4227,48.2833,48.2833,51000.0
2007-07-30 09:30:00,65.8,66.23,65.8,66.15,40650.0,48.2979,48.6136,48.2979,48.5548,40650.0
2007-07-30 09:35:00,66.1,66.23,65.75,65.8,40950.0,48.5181,48.6136,48.2612,48.2979,40950.0
2007-07-30 09:40:00,65.76,65.76,65.41,65.68,47100.0,48.2686,48.2686,48.0117,48.2099,47100.0
2007-07-30 09:45:00,65.79,65.98,65.69,65.92,22650.0,48.2906,48.4301,48.2172,48.386,22650.0
2007-07-30 09:50:00,65.91,66.04,65.85,65.94,20100.0,48.3787,48.4741,48.3346,48.4007,20100.0
2007-07-30 09:55:00,66.01,66.35,65.93,66.35,31350.0,48.4521,48.7017,48.3934,48.7017,31350.0
2007-07-30 10:00:00,66.36,66.65,66.23,66.61,26400.0,48.709,48.9219,48.6136,48.8925,26400.0
2007-07-30 10:05:00,66.61,66.63,66.36,66.47,11400.0,48.8925,48.9072,48.709,48.7897,11400.0
2007-07-30 10:10:00,66.46,66.6,66.43,66.54,17850.0,48.7824,48.8852,48.7604,48.8411,17850.0
2007-07-30 10:15:00,66.54,66.62,66.47,66.53,18750.0,48.8411,48.8998,48.7897,48.8338,18750.0
2007-07-30 10:20:00,66.5,66.62,66.44,66.53,18450.0,48.8118,48.8998,48.7677,48.8338,18450.0
2007-07-30 10:25:00,66.55,66.6,66.43,66.48,17700.0,48.8485,48.8852,48.7604,48.7971,17700.0
2007-07-30 10:30:00,66.49,66.49,66.22,66.22,10950.0,48.8044,48.8044,48.6062,48.6062,10950.0
2007-07-30 10:35:00,66.26,66.31,66.09,66.16,12450.0,48.6356,48.6723,48.5108,48.5622,12450.0
2007-07-30 10:40:00,66.15,66.24,66.07,66.19,17400.0,48.5548,48.6209,48.4961,48.5842,17400.0
2007-07-30 10:45:00,66.15,66.25,66.01,66.25,21750.0,48.5548,48.6283,48.4521,48.6283,21750.0
2007-07-30 10:50:00,66.21,66.33,66.2,66.27,13650.0,48.5989,48.687,48.5916,48.6429,13650.0
2007-07-30 10:55:00,66.3,66.3,66.15,66.17,8850.0,48.665,48.665,48.5548,48.5695,8850.0
2007-07-30 11:00:00,66.18,66.39,66.17,66.27,15450.0,48.5769,48.731,48.5695,48.6429,15450.0
2007-07-30 11:05:00,66.27,66.33,66.03,66.12,24150.0,48.6429,48.687,48.4668,48.5328,24150.0
2007-07-30 11:10:00,66.13,66.13,65.95,66.09,8100.0,48.5402,48.5402,48.408,48.5108,8100.0
2007-07-30 11:15:00,66.09,66.23,66.06,66.09,19200.0,48.5108,48.6136,48.4888,48.5108,19200.0
2007-07-30 11:20:00,66.09,66.23,65.99,66.09,14550.0,48.5108,48.6136,48.4374,48.5108,14550.0
2007-07-30 11:25:00,66.09,66.24,66.09,66.21,12600.0,48.5108,48.6209,48.5108,48.5989,12600.0
2007-07-30 11:30:00,66.23,66.23,66.01,66.04,6150.0,48.6136,48.6136,48.4521,48.4741,6150.0
2007-07-30 11:35:00,66.0,66.15,65.96,66.01,13800.0,48.4447,48.5548,48.4154,48.4521,13800.0
2007-07-30 11:40:00,65.97,66.02,65.85,65.96,14100.0,48.4227,48.4594,48.3346,48.4154,14100.0
2007-07-30 11:45:00,65.97,66.24,65.93,66.19,13350.0,48.4227,48.6209,48.3934,48.5842,13350.0
2007-07-30 11:50:00,66.23,66.23,66.12,66.2,16200.0,48.6136,48.6136,48.5328,48.5916,16200.0
2007-07-30 11:55:00,66.21,66.21,66.01,66.03,19200.0,48.5989,48.5989,48.4521,48.4668,19200.0
2007-07-30 12:00:00,66.03,66.13,65.96,65.99,14400.0,48.4668,48.5402,48.4154,48.4374,14400.0
2007-07-30 12:05:00,65.99,66.19,65.99,66.05,6750.0,48.4374,48.5842,48.4374,48.4814,6750.0
2007-07-30 12:10:00,66.09,66.13,66.06,66.12,4650.0,48.5108,48.5402,48.4888,48.5328,4650.0
2007-07-30 12:15:00,66.11,66.2,66.09,66.17,13200.0,48.5255,48.5916,48.5108,48.5695,13200.0
2007-07-30 12:20:00,66.15,66.15,66.03,66.06,6450.0,48.5548,48.5548,48.4668,48.4888,6450.0
2007-07-30 12:25:00,66.06,66.14,66.06,66.14,4200.0,48.4888,48.5475,48.4888,48.5475,4200.0
2007-07-30 12:30:00,66.14,66.22,66.13,66.14,7200.0,48.5475,48.6062,48.5402,48.5475,7200.0
2007-07-30 12:35:00,66.16,66.27,66.14,66.27,9300.0,48.5622,48.6429,48.5475,48.6429,9300.0
2007-07-30 12:40:00,66.27,66.33,66.23,66.25,15000.0,48.6429,48.687,48.6136,48.6283,15000.0
2007-07-30 12:45:00,66.27,66.27,66.21,66.27,7200.0,48.6429,48.6429,48.5989,48.6429,7200.0
2007-07-30 12:50:00,66.23,66.45,66.23,66.36,45150.0,48.6136,48.7751,48.6136,48.709,45150.0
2007-07-30 12:55:00,66.36,66.46,66.34,66.39,23850.0,48.709,48.7824,48.6943,48.731,23850.0
2007-07-30 13:00:00,66.41,66.47,66.35,66.45,22950.0,48.7457,48.7897,48.7017,48.7751,22950.0
2007-07-30 13:05:00,66.5,66.64,66.5,66.62,18600.0,48.8118,48.9145,48.8118,48.8998,18600.0
2007-07-30 13:10:00,66.63,66.65,66.52,66.52,18450.0,48.9072,48.9219,48.8264,48.8264,18450.0
2007-07-30 13:15:00,66.48,66.57,66.45,66.55,10050.0,48.7971,48.8631,48.7751,48.8485,10050.0
2007-07-30 13:20:00,66.55,66.66,66.55,66.64,16200.0,48.8485,48.9292,48.8485,48.9145,16200.0
2007-07-30 13:25:00,66.65,66.65,66.5,66.55,12750.0,48.9219,48.9219,48.8118,48.8485,12750.0
2007-07-30 13:30:00,66.54,66.54,66.33,66.33,10350.0,48.8411,48.8411,48.687,48.687,10350.0
2007-07-30 13:35:00,66.36,66.45,66.33,66.45,6000.0,48.709,48.7751,48.687,48.7751,6000.0
2007-07-30 13:40:00,66.45,66.74,66.45,66.74,8550.0,48.7751,48.9879,48.7751,48.9879,8550.0
2007-07-30 13:45:00,66.73,66.9,66.68,66.9,15300.0,48.9806,49.1054,48.9439,49.1054,15300.0
2007-07-30 13:50:00,66.92,66.96,66.75,66.81,13500.0,49.12,49.1494,48.9953,49.0393,13500.0
2007-07-30 13:55:00,66.79,66.93,66.78,66.86,11400.0,49.0246,49.1274,49.0173,49.076,11400.0
2007-07-30 14:00:00,66.85,66.98,66.83,66.98,7800.0,49.0687,49.1641,49.054,49.1641,7800.0
2007-07-30 14:05:00,66.99,66.99,66.75,66.9,21900.0,49.1714,49.1714,48.9953,49.1054,21900.0
2007-07-30 14:10:00,66.89,66.9,66.8,66.86,9150.0,49.098,49.1054,49.032,49.076,9150.0
2007-07-30 14:15:00,66.9,66.93,66.78,66.81,8250.0,49.1054,49.1274,49.0173,49.0393,8250.0
2007-07-30 14:20:00,66.83,66.88,66.81,66.86,8700.0,49.054,49.0907,49.0393,49.076,8700.0
2007-07-30 14:25:00,66.86,66.91,66.77,66.82,13200.0,49.076,49.1127,49.0099,49.0466,13200.0
2007-07-30 14:30:00,66.81,66.82,66.71,66.73,10650.0,49.0393,49.0466,48.9659,48.9806,10650.0
2007-07-30 14:35:00,66.77,66.83,66.72,66.83,8400.0,49.0099,49.054,48.9732,49.054,8400.0
2007-07-30 14:40:00,66.83,67.0,66.83,66.87,16500.0,49.054,49.1788,49.054,49.0833,16500.0
2007-07-30 14:45:00,66.87,66.87,66.73,66.83,12150.0,49.0833,49.0833,48.9806,49.054,12150.0
2007-07-30 14:50:00,66.83,66.89,66.79,66.89,6600.0,49.054,49.098,49.0246,49.098,6600.0
2007-07-30 14:55:00,66.89,66.91,66.83,66.89,6450.0,49.098,49.1127,49.054,49.098,6450.0
2007-07-30 15:00:00,66.89,67.07,66.83,67.03,18450.0,49.098,49.2301,49.054,49.2008,18450.0
2007-07-30 15:05:00,67.05,67.17,67.03,67.11,15900.0,49.2155,49.3035,49.2008,49.2595,15900.0
2007-07-30 15:10:00,67.11,67.17,67.07,67.09,14250.0,49.2595,49.3035,49.2301,49.2448,14250.0
2007-07-30 15:15:00,67.07,67.09,66.96,66.99,15600.0,49.2301,49.2448,49.1494,49.1714,15600.0
2007-07-30 15:20:00,66.99,67.09,66.99,67.04,23700.0,49.1714,49.2448,49.1714,49.2081,23700.0
2007-07-30 15:25:00,67.05,67.12,66.95,67.01,52500.0,49.2155,49.2668,49.1421,49.1861,52500.0
2007-07-30 15:30:00,67.01,67.01,66.9,66.91,36000.0,49.1861,49.1861,49.1054,49.1127,36000.0
2007-07-30 15:35:00,66.91,66.91,66.77,66.79,70950.0,49.1127,49.1127,49.0099,49.0246,70950.0
2007-07-30 15:40:00,66.8,66.87,66.71,66.78,61650.0,49.032,49.0833,48.9659,49.0173,61650.0
2007-07-30 15:45:00,66.78,66.8,66.74,66.77,22950.0,49.0173,49.032,48.9879,49.0099,22950.0
2007-07-30 15:50:00,66.77,66.81,66.72,66.75,26100.0,49.0099,49.0393,48.9732,48.9953,26100.0
2007-07-30 15:55:00,66.75,66.85,66.72,66.75,27450.0,48.9953,49.0687,48.9732,48.9953,27450.0
2007-07-31 09:30:00,66.85,66.85,66.85,66.85,0.0,49.0687,49.0687,49.0687,49.0687,0.0
2007-07-31 09:35:00,66.47,67.38,66.45,67.38,65250.0,48.7897,49.4577,48.7751,49.4577,65250.0
2007-07-31 09:40:00,67.27,67.44,67.09,67.33,34800.0,49.3769,49.5017,49.2448,49.421,34800.0
2007-07-31 09:45:00,67.31,67.45,67.1,67.37,23700.0,49.4063,49.5091,49.2522,49.4503,23700.0
2007-07-31 09:50:00,67.31,67.47,67.31,67.32,19050.0,49.4063,49.5237,49.4063,49.4136,19050.0
2007-07-31 09:55:00,67.34,67.45,67.19,67.44,30900.0,49.4283,49.5091,49.3182,49.5017,30900.0
2007-07-31 10:00:00,67.45,67.67,67.45,67.61,34350.0,49.5091,49.6705,49.5091,49.6265,34350.0
2007-07-31 10:05:00,67.59,67.66,67.54,67.59,29100.0,49.6118,49.6632,49.5751,49.6118,29100.0
2007-07-31 10:10:00,67.59,67.83,67.53,67.71,28650.0,49.6118,49.788,49.5678,49.6999,28650.0
2007-07-31 10:15:00,67.71,67.78,67.61,67.69,34950.0,49.6999,49.7513,49.6265,49.6852,34950.0
2007-07-31 10:20:00,67.69,67.69,67.53,67.59,13650.0,49.6852,49.6852,49.5678,49.6118,13650.0
2007-07-31 10:25:00,67.61,67.66,67.51,67.51,20700.0,49.6265,49.6632,49.5531,49.5531,20700.0
2007-07-31 10:30:00,67.49,67.54,67.43,67.47,27900.0,49.5384,49.5751,49.4944,49.5237,27900.0
2007-07-31 10:35:00,67.44,67.49,67.41,67.41,16950.0,49.5017,49.5384,49.4797,49.4797,16950.0
2007-07-31 10:40:00,67.41,67.5,67.4,67.43,16200.0,49.4797,49.5458,49.4724,49.4944,16200.0
2007-07-31 10:45:00,67.44,67.46,67.34,67.42,25950.0,49.5017,49.5164,49.4283,49.487,25950.0
2007-07-31 10:50:00,67.38,67.43,67.29,67.36,36300.0,49.4577,49.4944,49.3916,49.443,36300.0
2007-07-31 10:55:00,67.36,67.49,67.34,67.44,16800.0,49.443,49.5384,49.4283,49.5017,16800.0
2007-07-31 11:00:00,67.44,67.53,67.41,67.45,21150.0,49.5017,49.5678,49.4797,49.5091,21150.0
2007-07-31 11:05:00,67.45,67.52,67.37,67.37,10200.0,49.5091,49.5604,49.4503,49.4503,10200.0
2007-07-31 11:10:00,67.39,67.49,67.33,67.33,14100.0,49.465,49.5384,49.421,49.421,14100.0
2007-07-31 11:15:00,67.34,67.37,67.25,67.37,10350.0,49.4283,49.4503,49.3623,49.4503,10350.0
2007-07-31 11:20:00,67.38,67.51,67.38,67.42,20250.0,49.4577,49.5531,49.4577,49.487,20250.0
2007-07-31 11:25:00,67.44,67.65,67.44,67.59,18450.0,49.5017,49.6559,49.5017,49.6118,18450.0
2007-07-31 11:30:00,67.58,67.71,67.58,67.67,19350.0,49.6045,49.6999,49.6045,49.6705,19350.0
2007-07-31 11:35:00,67.65,67.65,67.53,67.57,8700.0,49.6559,49.6559,49.5678,49.5971,8700.0
2007-07-31 11:40:00,67.53,67.63,67.5,67.6,29100.0,49.5678,49.6412,49.5458,49.6192,29100.0
2007-07-31 11:45:00,67.61,67.79,67.61,67.77,20400.0,49.6265,49.7586,49.6265,49.7439,20400.0
2007-07-31 11:50:00,67.79,67.82,67.74,67.75,13950.0,49.7586,49.7806,49.7219,49.7293,13950.0
2007-07-31 11:55:00,67.77,67.81,67.75,67.81,7950.0,49.7439,49.7733,49.7293,49.7733,7950.0
2007-07-31 12:00:00,67.81,67.87,67.73,67.74,12750.0,49.7733,49.8173,49.7146,49.7219,12750.0
2007-07-31 12:05:00,67.71,67.73,67.66,67.66,9000.0,49.6999,49.7146,49.6632,49.6632,9000.0
2007-07-31 12:10:00,67.67,67.75,67.67,67.7,11400.0,49.6705,49.7293,49.6705,49.6926,11400.0
2007-07-31 12:15:00,67.71,67.74,67.63,67.66,12900.0,49.6999,49.7219,49.6412,49.6632,12900.0
2007-07-31 12:20:00,67.64,67.73,67.64,67.71,8550.0,49.6485,49.7146,49.6485,49.6999,8550.0
2007-07-31 12:25:00,67.73,67.73,67.59,67.65,17100.0,49.7146,49.7146,49.6118,49.6559,17100.0
2007-07-31 12:30:00,67.65,67.67,67.51,67.57,10800.0,49.6559,49.6705,49.5531,49.5971,10800.0
2007-07-31 12:35:00,67.57,67.61,67.53,67.6,8850.0,49.5971,49.6265,49.5678,49.6192,8850.0
2007-07-31 12:40:00,67.61,67.67,67.57,67.66,7650.0,49.6265,49.6705,49.5971,49.6632,7650.0
2007-07-31 12:45:00,67.66,67.75,67.66,67.73,9600.0,49.6632,49.7293,49.6632,49.7146,9600.0
2007-07-31 12:50:00,67.73,67.76,67.65,67.65,13800.0,49.7146,49.7366,49.6559,49.6559,13800.0
2007-07-31 12:55:00,67.66,67.73,67.66,67.73,10950.0,49.6632,49.7146,49.6632,49.7146,10950.0
2007-07-31 13:00:00,67.73,67.73,67.67,67.72,16800.0,49.7146,49.7146,49.6705,49.7072,16800.0
2007-07-31 13:05:00,67.73,67.73,67.54,67.66,8850.0,49.7146,49.7146,49.5751,49.6632,8850.0
2007-07-31 13:10:00,67.67,67.87,67.67,67.79,9150.0,49.6705,49.8173,49.6705,49.7586,9150.0
2007-07-31 13:15:00,67.79,67.85,67.72,67.78,9900.0,49.7586,49.8027,49.7072,49.7513,9900.0
2007-07-31 13:20:00,67.77,67.79,67.71,67.72,9900.0,49.7439,49.7586,49.6999,49.7072,9900.0
2007-07-31 13:25:00,67.71,67.77,67.58,67.59,7950.0,49.6999,49.7439,49.6045,49.6118,7950.0
2007-07-31 13:30:00,67.58,67.62,67.5,67.61,14550.0,49.6045,49.6338,49.5458,49.6265,14550.0
2007-07-31 13:35:00,67.61,67.73,67.55,67.55,10050.0,49.6265,49.7146,49.5825,49.5825,10050.0
2007-07-31 13:40:00,67.55,67.55,67.43,67.47,9600.0,49.5825,49.5825,49.4944,49.5237,9600.0
2007-07-31 13:45:00,67.45,67.52,67.43,67.47,10050.0,49.5091,49.5604,49.4944,49.5237,10050.0
2007-07-31 13:50:00,67.48,67.48,67.29,67.34,14100.0,49.5311,49.5311,49.3916,49.4283,14100.0
2007-07-31 13:55:00,67.35,67.51,67.35,67.51,19350.0,49.4357,49.5531,49.4357,49.5531,19350.0
2007-07-31 14:00:00,67.48,67.63,67.48,67.59,17700.0,49.5311,49.6412,49.5311,49.6118,17700.0
2007-07-31 14:05:00,67.59,67.61,67.47,67.5,12150.0,49.6118,49.6265,49.5237,49.5458,12150.0
2007-07-31 14:10:00,67.45,67.51,67.39,67.51,15300.0,49.5091,49.5531,49.465,49.5531,15300.0
2007-07-31 14:15:00,67.49,67.59,67.47,67.59,17700.0,49.5384,49.6118,49.5237,49.6118,17700.0
2007-07-31 14:20:00,67.57,67.59,67.42,67.49,19950.0,49.5971,49.6118,49.487,49.5384,19950.0
2007-07-31 14:25:00,67.45,67.45,67.28,67.31,22350.0,49.5091,49.5091,49.3843,49.4063,22350.0
2007-07-31 14:30:00,67.28,67.28,67.04,67.05,26700.0,49.3843,49.3843,49.2081,49.2155,26700.0
2007-07-31 14:35:00,67.03,67.05,66.71,66.76,22950.0,49.2008,49.2155,48.9659,49.0026,22950.0
2007-07-31 14:40:00,66.79,66.95,66.74,66.95,13050.0,49.0246,49.1421,48.9879,49.1421,13050.0
2007-07-31 14:45:00,66.99,67.1,66.75,67.07,21750.0,49.1714,49.2522,48.9953,49.2301,21750.0
2007-07-31 14:50:00,67.07,67.11,66.76,66.93,24450.0,49.2301,49.2595,49.0026,49.1274,24450.0
2007-07-31 14:55:00,66.99,67.08,66.89,66.91,17700.0,49.1714,49.2375,49.098,49.1127,17700.0
2007-07-31 15:00:00,66.9,67.17,66.9,67.11,15300.0,49.1054,49.3035,49.1054,49.2595,15300.0
2007-07-31 15:05:00,67.11,67.17,67.01,67.07,18000.0,49.2595,49.3035,49.1861,49.2301,18000.0
2007-07-31 15:10:00,67.06,67.07,66.88,66.92,31950.0,49.2228,49.2301,49.0907,49.12,31950.0
2007-07-31 15:15:00,66.94,66.97,66.83,66.94,15750.0,49.1347,49.1567,49.054,49.1347,15750.0
2007-07-31 15:20:00,66.94,67.16,66.93,67.01,29550.0,49.1347,49.2962,49.1274,49.1861,29550.0
2007-07-31 15:25:00,66.99,67.03,66.83,66.87,23400.0,49.1714,49.2008,49.054,49.0833,23400.0
2007-07-31 15:30:00,66.83,66.96,66.63,66.63,27150.0,49.054,49.1494,48.9072,48.9072,27150.0
2007-07-31 15:35:00,66.65,66.71,66.45,66.45,29400.0,48.9219,48.9659,48.7751,48.7751,29400.0
2007-07-31 15:40:00,66.49,66.51,66.37,66.43,25950.0,48.8044,48.8191,48.7163,48.7604,25950.0
2007-07-31 15:45:00,66.43,66.45,66.16,66.41,26400.0,48.7604,48.7751,48.5622,48.7457,26400.0
2007-07-31 15:50:00,66.41,66.41,66.19,66.19,48150.0,48.7457,48.7457,48.5842,48.5842,48150.0
2007-07-31 15:55:00,66.19,66.23,65.81,65.81,90450.0,48.5842,48.6136,48.3053,48.3053,90450.0
2007-08-01 09:30:00,65.79,65.79,65.79,65.79,0.0,48.2906,48.2906,48.2906,48.2906,0.0
2007-08-01 09:35:00,65.8,66.16,65.62,65.8,82350.0,48.2979,48.5622,48.1658,48.2979,82350.0
2007-08-01 09:40:00,65.86,65.86,65.1,65.18,52350.0,48.342,48.342,47.7841,47.8429,52350.0
2007-08-01 09:45:00,65.19,65.19,64.48,64.5,63450.0,47.8502,47.8502,47.3291,47.3437,63450.0
2007-08-01 09:50:00,64.42,65.01,64.42,64.96,52200.0,47.285,47.7181,47.285,47.6814,52200.0
2007-08-01 09:55:00,64.95,65.0,64.59,64.89,31200.0,47.674,47.7107,47.4098,47.63,31200.0
2007-08-01 10:00:00,64.83,65.21,64.81,64.85,41400.0,47.586,47.8649,47.5713,47.6006,41400.0
2007-08-01 10:05:00,64.85,65.05,64.67,64.76,29700.0,47.6006,47.7474,47.4685,47.5346,29700.0
2007-08-01 10:10:00,64.83,65.23,64.81,65.21,21600.0,47.586,47.8796,47.5713,47.8649,21600.0
2007-08-01 10:15:00,65.2,65.43,65.11,65.39,33600.0,47.8575,48.0264,47.7915,47.997,33600.0
2007-08-01 10:20:00,65.37,65.52,65.35,65.45,64950.0,47.9823,48.0924,47.9676,48.041,64950.0
2007-08-01 10:25:00,65.47,65.51,65.1,65.11,26550.0,48.0557,48.0851,47.7841,47.7915,26550.0
2007-08-01 10:30:00,65.17,65.29,65.05,65.06,59700.0,47.8355,47.9236,47.7474,47.7548,59700.0
2007-08-01 10:35:00,65.05,65.12,64.89,65.02,43200.0,47.7474,47.7988,47.63,47.7254,43200.0
2007-08-01 10:40:00,65.05,65.17,64.78,64.88,34650.0,47.7474,47.8355,47.5493,47.6227,34650.0
2007-08-01 10:45:00,64.88,64.88,64.58,64.7,30150.0,47.6227,47.6227,47.4025,47.4905,30150.0
2007-08-01 10:50:00,64.69,64.96,64.63,64.64,23250.0,47.4832,47.6814,47.4392,47.4465,23250.0
2007-08-01 10:55:00,64.7,64.87,64.63,64.79,52350.0,47.4905,47.6153,47.4392,47.5566,52350.0
2007-08-01 11:00:00,64.83,65.01,64.61,64.97,42600.0,47.586,47.7181,47.4245,47.6887,42600.0
2007-08-01 11:05:00,64.95,65.27,64.93,65.23,48900.0,47.674,47.9089,47.6594,47.8796,48900.0
2007-08-01 11:10:00,65.25,65.34,65.18,65.23,16050.0,47.8942,47.9603,47.8429,47.8796,16050.0
2007-08-01 11:15:00,65.21,65.49,65.17,65.47,16200.0,47.8649,48.0704,47.8355,48.0557,16200.0
2007-08-01 11:20:00,65.47,65.49,65.31,65.31,12300.0,48.0557,48.0704,47.9383,47.9383,12300.0
2007-08-01 11:25:00,65.24,65.35,65.24,65.25,16200.0,47.8869,47.9676,47.8869,47.8942,16200.0
2007-08-01 11:30:00,65.27,65.47,65.25,65.47,16650.0,47.9089,48.0557,47.8942,48.0557,16650.0
2007-08-01 11:35:00,65.48,65.61,65.43,65.58,18600.0,48.0631,48.1585,48.0264,48.1365,18600.0
2007-08-01 11:40:00,65.61,65.7,65.46,65.62,14250.0,48.1585,48.2245,48.0484,48.1658,14250.0
2007-08-01 11:45:00,65.6,65.67,65.57,65.6,12600.0,48.1511,48.2025,48.1291,48.1511,12600.0
2007-08-01 11:50:00,65.6,65.8,65.59,65.8,19650.0,48.1511,48.2979,48.1438,48.2979,19650.0
2007-08-01 11:55:00,65.79,66.0,65.79,65.99,18000.0,48.2906,48.4447,48.2906,48.4374,18000.0
2007-08-01 12:00:00,65.97,65.99,65.87,65.87,21750.0,48.4227,48.4374,48.3493,48.3493,21750.0
2007-08-01 12:05:00,65.87,66.12,65.77,66.12,33300.0,48.3493,48.5328,48.2759,48.5328,33300.0
2007-08-01 12:10:00,66.09,66.13,66.05,66.09,48000.0,48.5108,48.5402,48.4814,48.5108,48000.0
2007-08-01 12:15:00,66.11,66.26,66.04,66.1,40650.0,48.5255,48.6356,48.4741,48.5181,40650.0
2007-08-01 12:20:00,66.1,66.21,66.08,66.21,24750.0,48.5181,48.5989,48.5035,48.5989,24750.0
2007-08-01 12:25:00,66.21,66.4,66.19,66.36,32850.0,48.5989,48.7384,48.5842,48.709,32850.0
2007-08-01 12:30:00,66.39,66.45,66.34,66.41,64350.0,48.731,48.7751,48.6943,48.7457,64350.0
2007-08-01 12:35:00,66.41,66.49,66.41,66.49,34350.0,48.7457,48.8044,48.7457,48.8044,34350.0
2007-08-01 12:40:00,66.49,66.5,66.44,66.47,36900.0,48.8044,48.8118,48.7677,48.7897,36900.0
2007-08-01 12:45:00,66.47,66.62,66.47,66.6,37350.0,48.7897,48.8998,48.7897,48.8852,37350.0
2007-08-01 12:50:00,66.61,66.62,66.44,66.47,73800.0,48.8925,48.8998,48.7677,48.7897,73800.0
2007-08-01 12:55:00,66.47,66.67,66.47,66.64,33450.0,48.7897,48.9365,48.7897,48.9145,33450.0
2007-08-01 13:00:00,66.65,66.75,66.57,66.57,42600.0,48.9219,48.9953,48.8631,48.8631,42600.0
2007-08-01 13:05:00,66.54,66.54,66.43,66.53,45450.0,48.8411,48.8411,48.7604,48.8338,45450.0
2007-08-01 13:10:00,66.52,66.52,66.37,66.44,32700.0,48.8264,48.8264,48.7163,48.7677,32700.0
2007-08-01 13:15:00,66.41,66.5,66.21,66.37,15300.0,48.7457,48.8118,48.5989,48.7163,15300.0
2007-08-01 13:20:00,66.35,66.43,65.95,66.03,16050.0,48.7017,48.7604,48.408,48.4668,16050.0
2007-08-01 13:25:00,66.08,66.19,65.95,66.0,16800.0,48.5035,48.5842,48.408,48.4447,16800.0
2007-08-01 13:30:00,66.0,66.26,65.97,66.26,9300.0,48.4447,48.6356,48.4227,48.6356,9300.0
2007-08-01 13:35:00,66.26,66.26,66.06,66.07,10050.0,48.6356,48.6356,48.4888,48.4961,10050.0
2007-08-01 13:40:00,66.07,66.35,66.07,66.13,12300.0,48.4961,48.7017,48.4961,48.5402,12300.0
2007-08-01 13:45:00,66.09,66.09,65.95,65.95,25350.0,48.5108,48.5108,48.408,48.408,25350.0
2007-08-01 13:50:00,65.94,66.07,65.93,66.03,33600.0,48.4007,48.4961,48.3934,48.4668,33600.0
2007-08-01 13:55:00,66.01,66.03,65.91,65.92,22350.0,48.4521,48.4668,48.3787,48.386,22350.0
2007-08-01 14:00:00,65.92,65.97,65.81,65.95,21600.0,48.386,48.4227,48.3053,48.408,21600.0
2007-08-01 14:05:00,65.97,66.06,65.88,65.97,22350.0,48.4227,48.4888,48.3567,48.4227,22350.0
2007-08-01 14:10:00,65.97,66.01,65.85,65.85,20700.0,48.4227,48.4521,48.3346,48.3346,20700.0
2007-08-01 14:15:00,65.87,66.01,65.63,65.94,31500.0,48.3493,48.4521,48.1732,48.4007,31500.0
2007-08-01 14:20:00,65.91,66.02,65.83,65.91,27150.0,48.3787,48.4594,48.32,48.3787,27150.0
2007-08-01 14:25:00,65.92,66.02,65.78,65.93,28050.0,48.386,48.4594,48.2833,48.3934,28050.0
2007-08-01 14:30:00,65.97,66.05,65.91,65.97,32100.0,48.4227,48.4814,48.3787,48.4227,32100.0
2007-08-01 14:35:00,65.98,66.04,65.8,65.92,19500.0,48.4301,48.4741,48.2979,48.386,19500.0
2007-08-01 14:40:00,65.91,65.99,65.77,65.83,14400.0,48.3787,48.4374,48.2759,48.32,14400.0
2007-08-01 14:45:00,65.8,66.0,65.79,65.91,17100.0,48.2979,48.4447,48.2906,48.3787,17100.0
2007-08-01 14:50:00,65.93,66.0,65.83,65.88,14400.0,48.3934,48.4447,48.32,48.3567,14400.0
2007-08-01 14:55:00,65.9,66.02,65.74,66.02,37050.0,48.3713,48.4594,48.2539,48.4594,37050.0
2007-08-01 15:00:00,66.02,66.06,65.83,65.83,45900.0,48.4594,48.4888,48.32,48.32,45900.0
2007-08-01 15:05:00,65.82,65.87,65.75,65.83,46050.0,48.3126,48.3493,48.2612,48.32,46050.0
2007-08-01 15:10:00,65.84,65.96,65.78,65.84,63300.0,48.3273,48.4154,48.2833,48.3273,63300.0
2007-08-01 15:15:00,65.85,65.87,65.69,65.71,36000.0,48.3346,48.3493,48.2172,48.2319,36000.0
2007-08-01 15:20:00,65.73,65.74,65.6,65.67,34500.0,48.2466,48.2539,48.1511,48.2025,34500.0
2007-08-01 15:25:00,65.66,65.85,65.61,65.81,47400.0,48.1952,48.3346,48.1585,48.3053,47400.0
2007-08-01 15:30:00,65.82,65.93,65.67,65.79,62250.0,48.3126,48.3934,48.2025,48.2906,62250.0
2007-08-01 15:35:00,65.76,66.03,65.74,66.03,37950.0,48.2686,48.4668,48.2539,48.4668,37950.0
2007-08-01 15:40:00,66.12,66.15,66.03,66.1,57450.0,48.5328,48.5548,48.4668,48.5181,57450.0
2007-08-01 15:45:00,66.09,66.19,65.99,66.06,37350.0,48.5108,48.5842,48.4374,48.4888,37350.0
2007-08-01 15:50:00,66.05,66.31,66.02,66.25,72750.0,48.4814,48.6723,48.4594,48.6283,72750.0
2007-08-01 15:55:00,66.25,66.46,66.24,66.4,50850.0,48.6283,48.7824,48.6209,48.7384,50850.0
2007-08-02 09:30:00,67.03,67.03,66.79,66.95,21900.0,49.2008,49.2008,49.0246,49.1421,21900.0
2007-08-02 09:35:00,66.93,66.99,66.91,66.99,14700.0,49.1274,49.1714,49.1127,49.1714,14700.0
2007-08-02 09:40:00,66.98,67.85,66.98,67.68,49950.0,49.1641,49.8027,49.1641,49.6779,49950.0
2007-08-02 09:45:00,67.67,67.74,67.49,67.57,20550.0,49.6705,49.7219,49.5384,49.5971,20550.0
2007-08-02 09:50:00,67.49,67.49,67.1,67.11,18600.0,49.5384,49.5384,49.2522,49.2595,18600.0
2007-08-02 09:55:00,67.07,67.49,66.93,67.46,39750.0,49.2301,49.5384,49.1274,49.5164,39750.0
2007-08-02 10:00:00,67.47,67.65,67.35,67.53,47400.0,49.5237,49.6559,49.4357,49.5678,47400.0
2007-08-02 10:05:00,67.47,67.6,67.45,67.55,28500.0,49.5237,49.6192,49.5091,49.5825,28500.0
2007-08-02 10:10:00,67.54,67.59,67.45,67.51,38850.0,49.5751,49.6118,49.5091,49.5531,38850.0
2007-08-02 10:15:00,67.51,67.51,67.11,67.11,31950.0,49.5531,49.5531,49.2595,49.2595,31950.0
2007-08-02 10:20:00,67.07,67.13,66.88,66.91,28350.0,49.2301,49.2742,49.0907,49.1127,28350.0
2007-08-02 10:25:00,66.92,67.23,66.83,67.23,19350.0,49.12,49.3476,49.054,49.3476,19350.0
2007-08-02 10:30:00,67.21,67.36,67.11,67.28,19200.0,49.3329,49.443,49.2595,49.3843,19200.0
2007-08-02 10:35:00,67.25,67.33,67.24,67.27,14100.0,49.3623,49.421,49.3549,49.3769,14100.0
2007-08-02 10:40:00,67.31,67.31,67.18,67.24,13200.0,49.4063,49.4063,49.3109,49.3549,13200.0
2007-08-02 10:45:00,67.25,67.25,67.11,67.13,13950.0,49.3623,49.3623,49.2595,49.2742,13950.0
2007-08-02 10:50:00,67.13,67.17,67.09,67.11,12000.0,49.2742,49.3035,49.2448,49.2595,12000.0
2007-08-02 10:55:00,67.11,67.12,66.97,66.97,16650.0,49.2595,49.2668,49.1567,49.1567,16650.0
2007-08-02 11:00:00,66.97,66.99,66.79,66.81,17100.0,49.1567,49.1714,49.0246,49.0393,17100.0
2007-08-02 11:05:00,66.83,66.97,66.75,66.77,15000.0,49.054,49.1567,48.9953,49.0099,15000.0
2007-08-02 11:10:00,66.75,66.79,66.62,66.7,17250.0,48.9953,49.0246,48.8998,48.9586,17250.0
2007-08-02 11:15:00,66.73,66.77,66.66,66.75,19050.0,48.9806,49.0099,48.9292,48.9953,19050.0
2007-08-02 11:20:00,66.75,66.96,66.75,66.87,27300.0,48.9953,49.1494,48.9953,49.0833,27300.0
2007-08-02 11:25:00,66.83,66.94,66.83,66.91,17850.0,49.054,49.1347,49.054,49.1127,17850.0
2007-08-02 11:30:00,66.95,66.99,66.93,66.99,18300.0,49.1421,49.1714,49.1274,49.1714,18300.0
2007-08-02 11:35:00,66.99,67.02,66.91,66.97,26100.0,49.1714,49.1934,49.1127,49.1567,26100.0
2007-08-02 11:40:00,66.94,67.03,66.93,67.03,7800.0,49.1347,49.2008,49.1274,49.2008,7800.0
2007-08-02 11:45:00,67.05,67.23,67.05,67.21,25350.0,49.2155,49.3476,49.2155,49.3329,25350.0
2007-08-02 11:50:00,67.22,67.41,67.22,67.39,14700.0,49.3402,49.4797,49.3402,49.465,14700.0
2007-08-02 11:55:00,67.39,67.66,67.39,67.66,22800.0,49.465,49.6632,49.465,49.6632,22800.0
2007-08-02 12:00:00,67.66,67.66,67.55,67.55,18450.0,49.6632,49.6632,49.5825,49.5825,18450.0
2007-08-02 12:05:00,67.55,67.67,67.53,67.67,20400.0,49.5825,49.6705,49.5678,49.6705,20400.0
2007-08-02 12:10:00,67.63,67.67,67.57,67.61,12600.0,49.6412,49.6705,49.5971,49.6265,12600.0
2007-08-02 12:15:00,67.62,67.62,67.37,67.38,11250.0,49.6338,49.6338,49.4503,49.4577,11250.0
2007-08-02 12:20:00,67.39,67.53,67.39,67.5,9600.0,49.465,49.5678,49.465,49.5458,9600.0
2007-08-02 12:25:00,67.47,67.53,67.43,67.48,9300.0,49.5237,49.5678,49.4944,49.5311,9300.0
2007-08-02 12:30:00,67.49,67.49,67.32,67.36,13350.0,49.5384,49.5384,49.4136,49.443,13350.0
2007-08-02 12:35:00,67.32,67.36,67.29,67.29,14400.0,49.4136,49.443,49.3916,49.3916,14400.0
2007-08-02 12:40:00,67.31,67.32,67.13,67.17,12900.0,49.4063,49.4136,49.2742,49.3035,12900.0
2007-08-02 12:45:00,67.13,67.25,67.13,67.23,9300.0,49.2742,49.3623,49.2742,49.3476,9300.0
2007-08-02 12:50:00,67.25,67.27,67.18,67.25,17850.0,49.3623,49.3769,49.3109,49.3623,17850.0
2007-08-02 12:55:00,67.27,67.35,67.21,67.21,24750.0,49.3769,49.4357,49.3329,49.3329,24750.0
2007-08-02 13:00:00,67.19,67.26,67.15,67.15,10200.0,49.3182,49.3696,49.2889,49.2889,10200.0
2007-08-02 13:05:00,67.17,67.2,67.09,67.2,9750.0,49.3035,49.3256,49.2448,49.3256,9750.0
2007-08-02 13:10:00,67.22,67.26,67.13,67.21,16350.0,49.3402,49.3696,49.2742,49.3329,16350.0
2007-08-02 13:15:00,67.19,67.31,67.08,67.29,15750.0,49.3182,49.4063,49.2375,49.3916,15750.0
2007-08-02 13:20:00,67.27,67.27,67.16,67.19,10950.0,49.3769,49.3769,49.2962,49.3182,10950.0
2007-08-02 13:25:00,67.21,67.27,67.13,67.27,14250.0,49.3329,49.3769,49.2742,49.3769,14250.0
2007-08-02 13:30:00,67.22,67.51,67.22,67.47,23850.0,49.3402,49.5531,49.3402,49.5237,23850.0
2007-08-02 13:35:00,67.51,67.51,67.4,67.43,8850.0,49.5531,49.5531,49.4724,49.4944,8850.0
2007-08-02 13:40:00,67.43,67.43,67.35,67.39,12600.0,49.4944,49.4944,49.4357,49.465,12600.0
2007-08-02 13:45:00,67.38,67.41,67.25,67.25,11550.0,49.4577,49.4797,49.3623,49.3623,11550.0
2007-08-02 13:50:00,67.25,67.35,67.19,67.29,33000.0,49.3623,49.4357,49.3182,49.3916,33000.0
2007-08-02 13:55:00,67.31,67.34,67.27,67.32,14250.0,49.4063,49.4283,49.3769,49.4136,14250.0
2007-08-02 14:00:00,67.31,67.44,67.31,67.41,24150.0,49.4063,49.5017,49.4063,49.4797,24150.0
2007-08-02 14:05:00,67.45,67.5,67.37,67.41,17550.0,49.5091,49.5458,49.4503,49.4797,17550.0
2007-08-02 14:10:00,67.41,67.43,67.37,67.39,12150.0,49.4797,49.4944,49.4503,49.465,12150.0
2007-08-02 14:15:00,67.39,67.39,67.25,67.29,14550.0,49.465,49.465,49.3623,49.3916,14550.0
2007-08-02 14:20:00,67.3,67.39,67.3,67.35,9750.0,49.399,49.465,49.399,49.4357,9750.0
2007-08-02 14:25:00,67.34,67.36,67.22,67.27,18750.0,49.4283,49.443,49.3402,49.3769,18750.0
2007-08-02 14:30:00,67.27,67.41,67.26,67.33,24150.0,49.3769,49.4797,49.3696,49.421,24150.0
2007-08-02 14:35:00,67.33,67.33,67.09,67.17,18600.0,49.421,49.421,49.2448,49.3035,18600.0
2007-08-02 14:40:00,67.15,67.35,67.13,67.24,19200.0,49.2889,49.4357,49.2742,49.3549,19200.0
2007-08-02 14:45:00,67.24,67.35,67.23,67.35,12450.0,49.3549,49.4357,49.3476,49.4357,12450.0
2007-08-02 14:50:00,67.35,67.41,67.27,67.27,26100.0,49.4357,49.4797,49.3769,49.3769,26100.0
2007-08-02 14:55:00,67.27,67.28,67.12,67.27,14400.0,49.3769,49.3843,49.2668,49.3769,14400.0
2007-08-02 15:00:00,67.25,67.3,67.12,67.25,28950.0,49.3623,49.399,49.2668,49.3623,28950.0
2007-08-02 15:05:00,67.27,67.31,67.16,67.25,26100.0,49.3769,49.4063,49.2962,49.3623,26100.0
2007-08-02 15:10:00,67.28,67.35,67.28,67.31,21150.0,49.3843,49.4357,49.3843,49.4063,21150.0
2007-08-02 15:15:00,67.33,67.35,67.26,67.29,16950.0,49.421,49.4357,49.3696,49.3916,16950.0
2007-08-02 15:20:00,67.29,67.45,67.29,67.41,32550.0,49.3916,49.5091,49.3916,49.4797,32550.0
2007-08-02 15:25:00,67.43,67.91,67.39,67.85,77100.0,49.4944,49.8467,49.465,49.8027,77100.0
2007-08-02 15:30:00,67.83,67.9,67.69,67.77,32700.0,49.788,49.8394,49.6852,49.7439,32700.0
2007-08-02 15:35:00,67.75,67.87,67.72,67.8,38550.0,49.7293,49.8173,49.7072,49.766,38550.0
2007-08-02 15:40:00,67.81,67.88,67.65,67.66,39450.0,49.7733,49.8247,49.6559,49.6632,39450.0
2007-08-02 15:45:00,67.66,67.71,67.25,67.51,110100.0,49.6632,49.6999,49.3623,49.5531,110100.0
2007-08-02 15:50:00,67.51,67.67,67.4,67.44,35100.0,49.5531,49.6705,49.4724,49.5017,35100.0
2007-08-02 15:55:00,67.44,67.61,67.37,67.57,40200.0,49.5017,49.6265,49.4503,49.5971,40200.0
2007-08-03 09:30:00,67.83,67.83,67.68,67.7,30900.0,49.788,49.788,49.6779,49.6926,30900.0
2007-08-03 09:35:00,67.67,67.72,67.64,67.71,43800.0,49.6705,49.7072,49.6485,49.6999,43800.0
2007-08-03 09:40:00,67.71,67.77,67.34,67.39,57600.0,49.6999,49.7439,49.4283,49.465,57600.0
2007-08-03 09:45:00,67.35,67.51,67.31,67.4,87600.0,49.4357,49.5531,49.4063,49.4724,87600.0
2007-08-03 09:50:00,67.4,67.53,67.38,67.51,67200.0,49.4724,49.5678,49.4577,49.5531,67200.0
2007-08-03 09:55:00,67.53,67.67,67.47,67.63,30300.0,49.5678,49.6705,49.5237,49.6412,30300.0
2007-08-03 10:00:00,67.65,67.65,67.3,67.33,54450.0,49.6559,49.6559,49.399,49.421,54450.0
2007-08-03 10:05:00,67.33,67.53,67.11,67.49,23550.0,49.421,49.5678,49.2595,49.5384,23550.0
2007-08-03 10:10:00,67.48,67.62,67.48,67.56,18900.0,49.5311,49.6338,49.5311,49.5898,18900.0
2007-08-03 10:15:00,67.55,67.55,67.22,67.22,21300.0,49.5825,49.5825,49.3402,49.3402,21300.0
2007-08-03 10:20:00,67.22,67.37,67.17,67.35,23700.0,49.3402,49.4503,49.3035,49.4357,23700.0
2007-08-03 10:25:00,67.33,67.37,67.29,67.29,21900.0,49.421,49.4503,49.3916,49.3916,21900.0
2007-08-03 10:30:00,67.33,67.52,67.33,67.38,20550.0,49.421,49.5604,49.421,49.4577,20550.0
2007-08-03 10:35:00,67.37,67.57,67.31,67.51,23250.0,49.4503,49.5971,49.4063,49.5531,23250.0
2007-08-03 10:40:00,67.51,67.53,67.34,67.38,9450.0,49.5531,49.5678,49.4283,49.4577,9450.0
2007-08-03 10:45:00,67.35,67.41,67.28,67.41,12000.0,49.4357,49.4797,49.3843,49.4797,12000.0
2007-08-03 10:50:00,67.41,67.64,67.41,67.64,16500.0,49.4797,49.6485,49.4797,49.6485,16500.0
2007-08-03 10:55:00,67.66,67.75,67.47,67.61,25050.0,49.6632,49.7293,49.5237,49.6265,25050.0
2007-08-03 11:00:00,67.62,67.84,67.55,67.84,23400.0,49.6338,49.7953,49.5825,49.7953,23400.0
2007-08-03 11:05:00,67.81,67.83,67.73,67.73,6750.0,49.7733,49.788,49.7146,49.7146,6750.0
2007-08-03 11:10:00,67.73,67.85,67.7,67.77,18750.0,49.7146,49.8027,49.6926,49.7439,18750.0
2007-08-03 11:15:00,67.79,67.79,67.57,67.64,12450.0,49.7586,49.7586,49.5971,49.6485,12450.0
2007-08-03 11:20:00,67.65,67.71,67.59,67.59,7050.0,49.6559,49.6999,49.6118,49.6118,7050.0
2007-08-03 11:25:00,67.63,67.64,67.53,67.59,13350.0,49.6412,49.6485,49.5678,49.6118,13350.0
2007-08-03 11:30:00,67.57,67.6,67.51,67.58,17850.0,49.5971,49.6192,49.5531,49.6045,17850.0
2007-08-03 11:35:00,67.57,67.61,67.51,67.61,14700.0,49.5971,49.6265,49.5531,49.6265,14700.0
2007-08-03 11:40:00,67.62,67.64,67.56,67.61,14100.0,49.6338,49.6485,49.5898,49.6265,14100.0
2007-08-03 11:45:00,67.61,67.8,67.61,67.68,17400.0,49.6265,49.766,49.6265,49.6779,17400.0
2007-08-03 11:50:00,67.67,67.7,67.55,67.66,25800.0,49.6705,49.6926,49.5825,49.6632,25800.0
2007-08-03 11:55:00,67.68,67.84,67.63,67.7,17550.0,49.6779,49.7953,49.6412,49.6926,17550.0
2007-08-03 12:00:00,67.69,67.76,67.67,67.76,7800.0,49.6852,49.7366,49.6705,49.7366,7800.0
2007-08-03 12:05:00,67.77,67.77,67.65,67.75,13650.0,49.7439,49.7439,49.6559,49.7293,13650.0
2007-08-03 12:10:00,67.74,67.85,67.74,67.77,17550.0,49.7219,49.8027,49.7219,49.7439,17550.0
2007-08-03 12:15:00,67.75,67.87,67.68,67.69,10500.0,49.7293,49.8173,49.6779,49.6852,10500.0
2007-08-03 12:20:00,67.69,67.7,67.57,67.58,16050.0,49.6852,49.6926,49.5971,49.6045,16050.0
2007-08-03 12:25:00,67.57,67.59,67.5,67.53,7050.0,49.5971,49.6118,49.5458,49.5678,7050.0
2007-08-03 12:30:00,67.53,67.61,67.53,67.57,7650.0,49.5678,49.6265,49.5678,49.5971,7650.0
2007-08-03 12:35:00,67.59,67.64,67.51,67.64,12300.0,49.6118,49.6485,49.5531,49.6485,12300.0
2007-08-03 12:40:00,67.63,67.65,67.51,67.57,15000.0,49.6412,49.6559,49.5531,49.5971,15000.0
2007-08-03 12:45:00,67.57,67.62,67.5,67.59,42750.0,49.5971,49.6338,49.5458,49.6118,42750.0
2007-08-03 12:50:00,67.59,67.62,67.53,67.59,36900.0,49.6118,49.6338,49.5678,49.6118,36900.0
2007-08-03 12:55:00,67.59,67.62,67.53,67.57,79200.0,49.6118,49.6338,49.5678,49.5971,79200.0
2007-08-03 13:00:00,67.59,67.62,67.57,67.58,14850.0,49.6118,49.6338,49.5971,49.6045,14850.0
2007-08-03 13:05:00,67.57,67.66,67.55,67.66,28500.0,49.5971,49.6632,49.5825,49.6632,28500.0
2007-08-03 13:10:00,67.66,67.66,67.56,67.59,6300.0,49.6632,49.6632,49.5898,49.6118,6300.0
2007-08-03 13:15:00,67.59,67.71,67.59,67.61,16950.0,49.6118,49.6999,49.6118,49.6265,16950.0
2007-08-03 13:20:00,67.63,67.73,67.63,67.69,8550.0,49.6412,49.7146,49.6412,49.6852,8550.0
2007-08-03 13:25:00,67.72,67.79,67.72,67.75,8400.0,49.7072,49.7586,49.7072,49.7293,8400.0
2007-08-03 13:30:00,67.74,67.75,67.66,67.69,9000.0,49.7219,49.7293,49.6632,49.6852,9000.0
2007-08-03 13:35:00,67.69,67.71,67.65,67.67,7950.0,49.6852,49.6999,49.6559,49.6705,7950.0
2007-08-03 13:40:00,67.67,67.76,67.65,67.74,18750.0,49.6705,49.7366,49.6559,49.7219,18750.0
2007-08-03 13:45:00,67.73,67.74,67.68,67.74,16650.0,49.7146,49.7219,49.6779,49.7219,16650.0
2007-08-03 13:50:00,67.74,67.78,67.71,67.71,22650.0,49.7219,49.7513,49.6999,49.6999,22650.0
2007-08-03 13:55:00,67.72,67.85,67.72,67.81,22800.0,49.7072,49.8027,49.7072,49.7733,22800.0
2007-08-03 14:00:00,67.83,68.0,67.81,67.91,23400.0,49.788,49.9128,49.7733,49.8467,23400.0
2007-08-03 14:05:00,67.91,67.91,67.76,67.79,17100.0,49.8467,49.8467,49.7366,49.7586,17100.0
2007-08-03 14:10:00,67.79,67.82,67.65,67.73,25200.0,49.7586,49.7806,49.6559,49.7146,25200.0
2007-08-03 14:15:00,67.75,67.76,67.53,67.61,31800.0,49.7293,49.7366,49.5678,49.6265,31800.0
2007-08-03 14:20:00,67.59,67.63,67.52,67.55,41550.0,49.6118,49.6412,49.5604,49.5825,41550.0
2007-08-03 14:25:00,67.55,67.55,67.4,67.44,118800.0,49.5825,49.5825,49.4724,49.5017,118800.0
2007-08-03 14:30:00,67.45,67.53,67.38,67.38,31950.0,49.5091,49.5678,49.4577,49.4577,31950.0
2007-08-03 14:35:00,67.42,67.51,67.32,67.32,16500.0,49.487,49.5531,49.4136,49.4136,16500.0
2007-08-03 14:40:00,67.32,67.43,67.32,67.35,16500.0,49.4136,49.4944,49.4136,49.4357,16500.0
2007-08-03 14:45:00,67.35,67.52,67.32,67.42,37500.0,49.4357,49.5604,49.4136,49.487,37500.0
2007-08-03 14:50:00,67.43,67.65,67.42,67.53,53400.0,49.4944,49.6559,49.487,49.5678,53400.0
2007-08-03 14:55:00,67.53,67.56,67.39,67.41,36000.0,49.5678,49.5898,49.465,49.4797,36000.0
2007-08-03 15:00:00,67.44,67.48,67.26,67.45,59250.0,49.5017,49.5311,49.3696,49.5091,59250.0
2007-08-03 15:05:00,67.43,67.47,67.21,67.22,31500.0,49.4944,49.5237,49.3329,49.3402,31500.0
2007-08-03 15:10:00,67.2,67.45,67.2,67.34,28800.0,49.3256,49.5091,49.3256,49.4283,28800.0
2007-08-03 15:15:00,67.32,67.42,67.25,67.4,40950.0,49.4136,49.487,49.3623,49.4724,40950.0
2007-08-03 15:20:00,67.4,67.42,67.21,67.3,106800.0,49.4724,49.487,49.3329,49.399,106800.0
2007-08-03 15:25:00,67.29,67.33,66.99,66.99,48000.0,49.3916,49.421,49.1714,49.1714,48000.0
2007-08-03 15:30:00,66.97,67.21,66.95,67.19,31800.0,49.1567,49.3329,49.1421,49.3182,31800.0
2007-08-03 15:35:00,67.21,67.22,66.99,67.05,36150.0,49.3329,49.3402,49.1714,49.2155,36150.0
2007-08-03 15:40:00,67.05,67.19,66.97,67.11,36600.0,49.2155,49.3182,49.1567,49.2595,36600.0
2007-08-03 15:45:00,67.12,67.14,66.93,66.99,24450.0,49.2668,49.2815,49.1274,49.1714,24450.0
2007-08-03 15:50:00,66.97,66.98,66.77,66.81,38400.0,49.1567,49.1641,49.0099,49.0393,38400.0
2007-08-03 15:55:00,66.77,66.87,66.33,66.33,143700.0,49.0099,49.0833,48.687,48.687,143700.0
2007-08-06 09:30:00,66.9,66.9,66.38,66.69,16800.0,49.1054,49.1054,48.7237,48.9512,16800.0
2007-08-06 09:35:00,66.69,66.82,66.43,66.69,22800.0,48.9512,49.0466,48.7604,48.9512,22800.0
2007-08-06 09:40:00,66.69,66.73,66.41,66.57,37500.0,48.9512,48.9806,48.7457,48.8631,37500.0
2007-08-06 09:45:00,66.53,66.56,66.35,66.35,28350.0,48.8338,48.8558,48.7017,48.7017,28350.0
2007-08-06 09:50:00,66.33,66.33,66.03,66.24,39000.0,48.687,48.687,48.4668,48.6209,39000.0
2007-08-06 09:55:00,66.21,66.55,66.09,66.55,39300.0,48.5989,48.8485,48.5108,48.8485,39300.0
2007-08-06 10:00:00,66.55,66.77,66.55,66.73,60150.0,48.8485,49.0099,48.8485,48.9806,60150.0
2007-08-06 10:05:00,66.77,66.77,66.6,66.66,29700.0,49.0099,49.0099,48.8852,48.9292,29700.0
2007-08-06 10:10:00,66.66,66.76,66.59,66.75,38100.0,48.9292,49.0026,48.8778,48.9953,38100.0
2007-08-06 10:15:00,66.75,66.8,66.45,66.45,37950.0,48.9953,49.032,48.7751,48.7751,37950.0
2007-08-06 10:20:00,66.46,66.69,66.43,66.46,31050.0,48.7824,48.9512,48.7604,48.7824,31050.0
2007-08-06 10:25:00,66.49,66.49,66.21,66.39,21900.0,48.8044,48.8044,48.5989,48.731,21900.0
2007-08-06 10:30:00,66.33,66.44,66.22,66.24,29850.0,48.687,48.7677,48.6062,48.6209,29850.0
2007-08-06 10:35:00,66.2,66.52,66.19,66.45,26400.0,48.5916,48.8264,48.5842,48.7751,26400.0
2007-08-06 10:40:00,66.47,66.47,66.25,66.41,24900.0,48.7897,48.7897,48.6283,48.7457,24900.0
2007-08-06 10:45:00,66.43,66.5,66.33,66.39,31800.0,48.7604,48.8118,48.687,48.731,31800.0
2007-08-06 10:50:00,66.38,66.38,66.1,66.19,24900.0,48.7237,48.7237,48.5181,48.5842,24900.0
2007-08-06 10:55:00,66.15,66.39,66.11,66.33,11550.0,48.5548,48.731,48.5255,48.687,11550.0
2007-08-06 11:00:00,66.36,66.4,66.26,66.29,13500.0,48.709,48.7384,48.6356,48.6576,13500.0
2007-08-06 11:05:00,66.33,66.33,66.28,66.3,15300.0,48.687,48.687,48.6503,48.665,15300.0
2007-08-06 11:10:00,66.32,66.4,66.27,66.4,20850.0,48.6796,48.7384,48.6429,48.7384,20850.0
2007-08-06 11:15:00,66.36,66.53,66.36,66.49,11700.0,48.709,48.8338,48.709,48.8044,11700.0
2007-08-06 11:20:00,66.5,66.55,66.41,66.55,20100.0,48.8118,48.8485,48.7457,48.8485,20100.0
2007-08-06 11:25:00,66.56,66.59,66.46,66.56,16500.0,48.8558,48.8778,48.7824,48.8558,16500.0
2007-08-06 11:30:00,66.53,66.65,66.53,66.58,14400.0,48.8338,48.9219,48.8338,48.8705,14400.0
2007-08-06 11:35:00,66.61,66.64,66.52,66.54,15000.0,48.8925,48.9145,48.8264,48.8411,15000.0
2007-08-06 11:40:00,66.54,66.57,66.49,66.53,9150.0,48.8411,48.8631,48.8044,48.8338,9150.0
2007-08-06 11:45:00,66.57,66.85,66.55,66.81,13050.0,48.8631,49.0687,48.8485,49.0393,13050.0
2007-08-06 11:50:00,66.85,67.07,66.85,67.03,27750.0,49.0687,49.2301,49.0687,49.2008,27750.0
2007-08-06 11:55:00,67.01,67.03,66.93,66.93,14850.0,49.1861,49.2008,49.1274,49.1274,14850.0
2007-08-06 12:00:00,66.93,66.93,66.78,66.81,17700.0,49.1274,49.1274,49.0173,49.0393,17700.0
2007-08-06 12:05:00,66.81,66.89,66.79,66.79,12900.0,49.0393,49.098,49.0246,49.0246,12900.0
2007-08-06 12:10:00,66.79,66.91,66.79,66.85,11100.0,49.0246,49.1127,49.0246,49.0687,11100.0
2007-08-06 12:15:00,66.87,66.93,66.78,66.8,12000.0,49.0833,49.1274,49.0173,49.032,12000.0
2007-08-06 12:20:00,66.83,66.9,66.81,66.87,8550.0,49.054,49.1054,49.0393,49.0833,8550.0
2007-08-06 12:25:00,66.89,66.99,66.87,66.98,9150.0,49.098,49.1714,49.0833,49.1641,9150.0
2007-08-06 12:30:00,66.96,67.06,66.96,67.03,16500.0,49.1494,49.2228,49.1494,49.2008,16500.0
2007-08-06 12:35:00,67.01,67.19,67.01,67.18,18300.0,49.1861,49.3182,49.1861,49.3109,18300.0
2007-08-06 12:40:00,67.19,67.29,67.18,67.24,8400.0,49.3182,49.3916,49.3109,49.3549,8400.0
2007-08-06 12:45:00,67.25,67.37,67.25,67.37,12600.0,49.3623,49.4503,49.3623,49.4503,12600.0
2007-08-06 12:50:00,67.34,67.39,67.33,67.37,15600.0,49.4283,49.465,49.421,49.4503,15600.0
2007-08-06 12:55:00,67.37,67.37,67.21,67.21,11700.0,49.4503,49.4503,49.3329,49.3329,11700.0
2007-08-06 13:00:00,67.21,67.21,67.15,67.15,7200.0,49.3329,49.3329,49.2889,49.2889,7200.0
2007-08-06 13:05:00,67.15,67.15,66.73,66.75,22950.0,49.2889,49.2889,48.9806,48.9953,22950.0
2007-08-06 13:10:00,66.73,66.76,66.55,66.63,30900.0,48.9806,49.0026,48.8485,48.9072,30900.0
2007-08-06 13:15:00,66.65,66.77,66.59,66.77,9600.0,48.9219,49.0099,48.8778,49.0099,9600.0
2007-08-06 13:20:00,66.74,66.85,66.71,66.85,11850.0,48.9879,49.0687,48.9659,49.0687,11850.0
2007-08-06 13:25:00,66.86,66.86,66.75,66.77,16350.0,49.076,49.076,48.9953,49.0099,16350.0
2007-08-06 13:30:00,66.75,66.75,66.65,66.71,14100.0,48.9953,48.9953,48.9219,48.9659,14100.0
2007-08-06 13:35:00,66.68,66.68,66.43,66.61,27750.0,48.9439,48.9439,48.7604,48.8925,27750.0
2007-08-06 13:40:00,66.61,66.65,66.53,66.55,9750.0,48.8925,48.9219,48.8338,48.8485,9750.0
2007-08-06 13:45:00,66.52,66.55,66.37,66.4,12150.0,48.8264,48.8485,48.7163,48.7384,12150.0
2007-08-06 13:50:00,66.39,66.49,66.38,66.47,15450.0,48.731,48.8044,48.7237,48.7897,15450.0
2007-08-06 13:55:00,66.45,66.48,66.38,66.38,11700.0,48.7751,48.7971,48.7237,48.7237,11700.0
2007-08-06 14:00:00,66.41,66.49,66.41,66.43,7650.0,48.7457,48.8044,48.7457,48.7604,7650.0
2007-08-06 14:05:00,66.46,66.74,66.46,66.74,19350.0,48.7824,48.9879,48.7824,48.9879,19350.0
2007-08-06 14:10:00,66.71,66.72,66.57,66.7,16350.0,48.9659,48.9732,48.8631,48.9586,16350.0
2007-08-06 14:15:00,66.68,66.87,66.65,66.86,13500.0,48.9439,49.0833,48.9219,49.076,13500.0
2007-08-06 14:20:00,66.86,66.93,66.77,66.77,16950.0,49.076,49.1274,49.0099,49.0099,16950.0
2007-08-06 14:25:00,66.81,66.83,66.71,66.71,19950.0,49.0393,49.054,48.9659,48.9659,19950.0
2007-08-06 14:30:00,66.71,66.89,66.71,66.79,10950.0,48.9659,49.098,48.9659,49.0246,10950.0
2007-08-06 14:35:00,66.82,66.96,66.81,66.96,32850.0,49.0466,49.1494,49.0393,49.1494,32850.0
2007-08-06 14:40:00,66.97,67.21,66.94,67.19,21000.0,49.1567,49.3329,49.1347,49.3182,21000.0
2007-08-06 14:45:00,67.18,67.21,67.1,67.15,10350.0,49.3109,49.3329,49.2522,49.2889,10350.0
2007-08-06 14:50:00,67.15,67.23,67.13,67.13,16200.0,49.2889,49.3476,49.2742,49.2742,16200.0
2007-08-06 14:55:00,67.13,67.13,66.91,67.01,34800.0,49.2742,49.2742,49.1127,49.1861,34800.0
2007-08-06 15:00:00,67.01,67.06,66.84,66.99,20100.0,49.1861,49.2228,49.0613,49.1714,20100.0
2007-08-06 15:05:00,66.99,67.25,66.94,67.18,28500.0,49.1714,49.3623,49.1347,49.3109,28500.0
2007-08-06 15:10:00,67.15,67.24,67.13,67.17,21450.0,49.2889,49.3549,49.2742,49.3035,21450.0
2007-08-06 15:15:00,67.21,67.29,67.16,67.25,18900.0,49.3329,49.3916,49.2962,49.3623,18900.0
2007-08-06 15:20:00,67.25,67.25,67.15,67.23,22800.0,49.3623,49.3623,49.2889,49.3476,22800.0
2007-08-06 15:25:00,67.23,67.33,67.2,67.33,20700.0,49.3476,49.421,49.3256,49.421,20700.0
2007-08-06 15:30:00,67.33,67.41,67.2,67.21,49650.0,49.421,49.4797,49.3256,49.3329,49650.0
2007-08-06 15:35:00,67.21,67.35,67.19,67.3,24600.0,49.3329,49.4357,49.3182,49.399,24600.0
2007-08-06 15:40:00,67.32,67.43,67.29,67.32,40050.0,49.4136,49.4944,49.3916,49.4136,40050.0
2007-08-06 15:45:00,67.33,67.46,67.31,67.33,42900.0,49.421,49.5164,49.4063,49.421,42900.0
2007-08-06 15:50:00,67.34,67.44,67.34,67.41,40950.0,49.4283,49.5017,49.4283,49.4797,40950.0
2007-08-06 15:55:00,67.4,67.65,67.37,67.63,43800.0,49.4724,49.6559,49.4503,49.6412,43800.0
2007-08-07 09:30:00,67.27,67.28,67.09,67.09,14250.0,49.3769,49.3843,49.2448,49.2448,14250.0
2007-08-07 09:35:00,67.09,67.09,66.66,66.91,22200.0,49.2448,49.2448,48.9292,49.1127,22200.0
2007-08-07 09:40:00,66.87,66.95,66.68,66.77,13650.0,49.0833,49.1421,48.9439,49.0099,13650.0
2007-08-07 09:45:00,66.77,66.77,66.47,66.69,49950.0,49.0099,49.0099,48.7897,48.9512,49950.0
2007-08-07 09:50:00,66.67,66.77,66.53,66.77,42000.0,48.9365,49.0099,48.8338,49.0099,42000.0
2007-08-07 09:55:00,66.76,66.81,66.72,66.81,31800.0,49.0026,49.0393,48.9732,49.0393,31800.0
2007-08-07 10:00:00,66.77,66.98,66.74,66.95,16950.0,49.0099,49.1641,48.9879,49.1421,16950.0
2007-08-07 10:05:00,66.98,67.21,66.84,67.05,32100.0,49.1641,49.3329,49.0613,49.2155,32100.0
2007-08-07 10:10:00,67.05,67.09,67.01,67.06,9150.0,49.2155,49.2448,49.1861,49.2228,9150.0
2007-08-07 10:15:00,67.07,67.16,67.05,67.05,11250.0,49.2301,49.2962,49.2155,49.2155,11250.0
2007-08-07 10:20:00,67.05,67.1,67.02,67.06,10650.0,49.2155,49.2522,49.1934,49.2228,10650.0
2007-08-07 10:25:00,67.08,67.2,67.06,67.17,12750.0,49.2375,49.3256,49.2228,49.3035,12750.0
2007-08-07 10:30:00,67.13,67.19,67.06,67.13,19950.0,49.2742,49.3182,49.2228,49.2742,19950.0
2007-08-07 10:35:00,67.11,67.17,67.01,67.04,35850.0,49.2595,49.3035,49.1861,49.2081,35850.0
2007-08-07 10:40:00,67.01,67.14,67.01,67.08,22500.0,49.1861,49.2815,49.1861,49.2375,22500.0
2007-08-07 10:45:00,67.09,67.13,67.09,67.13,28650.0,49.2448,49.2742,49.2448,49.2742,28650.0
2007-08-07 10:50:00,67.13,67.15,67.05,67.05,22950.0,49.2742,49.2889,49.2155,49.2155,22950.0
2007-08-07 10:55:00,67.06,67.06,66.98,66.99,24900.0,49.2228,49.2228,49.1641,49.1714,24900.0
2007-08-07 11:00:00,66.99,67.08,66.99,67.08,25950.0,49.1714,49.2375,49.1714,49.2375,25950.0
2007-08-07 11:05:00,67.08,67.11,66.9,66.97,24600.0,49.2375,49.2595,49.1054,49.1567,24600.0
2007-08-07 11:10:00,66.95,66.99,66.92,66.93,12000.0,49.1421,49.1714,49.12,49.1274,12000.0
2007-08-07 11:15:00,66.93,66.97,66.85,66.93,12450.0,49.1274,49.1567,49.0687,49.1274,12450.0
2007-08-07 11:20:00,66.93,66.98,66.9,66.97,15450.0,49.1274,49.1641,49.1054,49.1567,15450.0
2007-08-07 11:25:00,66.97,66.97,66.92,66.94,13650.0,49.1567,49.1567,49.12,49.1347,13650.0
2007-08-07 11:30:00,66.96,67.0,66.91,66.91,14400.0,49.1494,49.1788,49.1127,49.1127,14400.0
2007-08-07 11:35:00,66.92,66.92,66.81,66.85,7200.0,49.12,49.12,49.0393,49.0687,7200.0
2007-08-07 11:40:00,66.86,67.04,66.83,67.03,15450.0,49.076,49.2081,49.054,49.2008,15450.0
2007-08-07 11:45:00,67.03,67.17,67.03,67.11,12750.0,49.2008,49.3035,49.2008,49.2595,12750.0
2007-08-07 11:50:00,67.1,67.21,67.09,67.21,12450.0,49.2522,49.3329,49.2448,49.3329,12450.0
2007-08-07 11:55:00,67.2,67.22,67.09,67.12,11850.0,49.3256,49.3402,49.2448,49.2668,11850.0
2007-08-07 12:00:00,67.09,67.27,67.09,67.27,17550.0,49.2448,49.3769,49.2448,49.3769,17550.0
2007-08-07 12:05:00,67.29,67.3,67.19,67.19,15000.0,49.3916,49.399,49.3182,49.3182,15000.0
2007-08-07 12:10:00,67.18,67.25,67.15,67.15,9150.0,49.3109,49.3623,49.2889,49.2889,9150.0
2007-08-07 12:15:00,67.15,67.15,67.05,67.09,11850.0,49.2889,49.2889,49.2155,49.2448,11850.0
2007-08-07 12:20:00,67.07,67.09,67.01,67.09,8250.0,49.2301,49.2448,49.1861,49.2448,8250.0
2007-08-07 12:25:00,67.09,67.1,67.03,67.05,10500.0,49.2448,49.2522,49.2008,49.2155,10500.0
2007-08-07 12:30:00,67.07,67.17,67.07,67.15,24150.0,49.2301,49.3035,49.2301,49.2889,24150.0
2007-08-07 12:35:00,67.15,67.17,67.0,67.07,19350.0,49.2889,49.3035,49.1788,49.2301,19350.0
2007-08-07 12:40:00,67.09,67.09,66.97,66.97,11100.0,49.2448,49.2448,49.1567,49.1567,11100.0
2007-08-07 12:45:00,66.96,66.96,66.85,66.91,18600.0,49.1494,49.1494,49.0687,49.1127,18600.0
2007-08-07 12:50:00,66.91,66.97,66.9,66.93,17700.0,49.1127,49.1567,49.1054,49.1274,17700.0
2007-08-07 12:55:00,66.95,66.99,66.9,66.91,16350.0,49.1421,49.1714,49.1054,49.1127,16350.0
2007-08-07 13:00:00,66.92,66.96,66.87,66.92,22950.0,49.12,49.1494,49.0833,49.12,22950.0
2007-08-07 13:05:00,66.91,66.99,66.91,66.99,16500.0,49.1127,49.1714,49.1127,49.1714,16500.0
2007-08-07 13:10:00,66.99,67.01,66.83,66.87,18000.0,49.1714,49.1861,49.054,49.0833,18000.0
2007-08-07 13:15:00,66.87,66.9,66.8,66.84,12900.0,49.0833,49.1054,49.032,49.0613,12900.0
2007-08-07 13:20:00,66.83,66.87,66.79,66.83,18900.0,49.054,49.0833,49.0246,49.054,18900.0
2007-08-07 13:25:00,66.82,66.85,66.78,66.83,9150.0,49.0466,49.0687,49.0173,49.054,9150.0
2007-08-07 13:30:00,66.8,66.86,66.8,66.8,10050.0,49.032,49.076,49.032,49.032,10050.0
2007-08-07 13:35:00,66.83,66.83,66.77,66.82,6300.0,49.054,49.054,49.0099,49.0466,6300.0
2007-08-07 13:40:00,66.81,66.85,66.77,66.77,7500.0,49.0393,49.0687,49.0099,49.0099,7500.0
2007-08-07 13:45:00,66.79,66.94,66.77,66.93,14250.0,49.0246,49.1347,49.0099,49.1274,14250.0
2007-08-07 13:50:00,66.93,66.96,66.89,66.95,17850.0,49.1274,49.1494,49.098,49.1421,17850.0
2007-08-07 13:55:00,66.95,66.99,66.95,66.97,11850.0,49.1421,49.1714,49.1421,49.1567,11850.0
2007-08-07 14:00:00,67.0,67.0,66.87,66.89,10050.0,49.1788,49.1788,49.0833,49.098,10050.0
2007-08-07 14:05:00,66.89,66.98,66.86,66.89,27750.0,49.098,49.1641,49.076,49.098,27750.0
2007-08-07 14:10:00,66.89,66.89,66.49,66.55,32700.0,49.098,49.098,48.8044,48.8485,32700.0
2007-08-07 14:15:00,66.54,66.55,66.0,66.07,66000.0,48.8411,48.8485,48.4447,48.4961,66000.0
2007-08-07 14:20:00,66.07,66.18,65.55,65.97,70650.0,48.4961,48.5769,48.1144,48.4227,70650.0
2007-08-07 14:25:00,65.95,66.09,65.61,65.61,37650.0,48.408,48.5108,48.1585,48.1585,37650.0
2007-08-07 14:30:00,65.62,65.65,65.21,65.52,66000.0,48.1658,48.1878,47.8649,48.0924,66000.0
2007-08-07 14:35:00,65.51,65.75,65.51,65.73,61200.0,48.0851,48.2612,48.0851,48.2466,61200.0
2007-08-07 14:40:00,65.77,65.99,65.7,65.9,55350.0,48.2759,48.4374,48.2245,48.3713,55350.0
2007-08-07 14:45:00,65.9,66.23,65.87,66.23,28350.0,48.3713,48.6136,48.3493,48.6136,28350.0
2007-08-07 14:50:00,66.23,66.41,66.16,66.3,28500.0,48.6136,48.7457,48.5622,48.665,28500.0
2007-08-07 14:55:00,66.31,66.67,66.26,66.67,42900.0,48.6723,48.9365,48.6356,48.9365,42900.0
2007-08-07 15:00:00,66.67,67.14,66.64,66.93,92100.0,48.9365,49.2815,48.9145,49.1274,92100.0
2007-08-07 15:05:00,66.93,66.93,66.61,66.62,70200.0,49.1274,49.1274,48.8925,48.8998,70200.0
2007-08-07 15:10:00,66.61,66.7,66.47,66.52,45150.0,48.8925,48.9586,48.7897,48.8264,45150.0
2007-08-07 15:15:00,66.49,66.69,66.31,66.45,46800.0,48.8044,48.9512,48.6723,48.7751,46800.0
2007-08-07 15:20:00,66.45,66.55,66.35,66.43,42450.0,48.7751,48.8485,48.7017,48.7604,42450.0
2007-08-07 15:25:00,66.43,66.51,66.27,66.5,47400.0,48.7604,48.8191,48.6429,48.8118,47400.0
2007-08-07 15:30:00,66.48,66.65,66.37,66.61,58950.0,48.7971,48.9219,48.7163,48.8925,58950.0
2007-08-07 15:35:00,66.63,66.71,66.5,66.53,66300.0,48.9072,48.9659,48.8118,48.8338,66300.0
2007-08-07 15:40:00,66.53,66.57,66.41,66.54,39000.0,48.8338,48.8631,48.7457,48.8411,39000.0
2007-08-07 15:45:00,66.54,66.61,66.43,66.44,77850.0,48.8411,48.8925,48.7604,48.7677,77850.0
2007-08-07 15:50:00,66.41,66.47,66.11,66.11,75300.0,48.7457,48.7897,48.5255,48.5255,75300.0
2007-08-07 15:55:00,66.15,66.32,66.11,66.25,51600.0,48.5548,48.6796,48.5255,48.6283,51600.0
2007-08-08 09:30:00,66.67,66.67,66.47,66.47,16800.0,48.9365,48.9365,48.7897,48.7897,16800.0
2007-08-08 09:35:00,66.52,66.52,66.17,66.17,29850.0,48.8264,48.8264,48.5695,48.5695,29850.0
2007-08-08 09:40:00,66.2,66.46,66.15,66.4,25050.0,48.5916,48.7824,48.5548,48.7384,25050.0
2007-08-08 09:45:00,66.46,66.47,66.01,66.05,20100.0,48.7824,48.7897,48.4521,48.4814,20100.0
2007-08-08 09:50:00,66.05,66.13,66.01,66.03,26100.0,48.4814,48.5402,48.4521,48.4668,26100.0
2007-08-08 09:55:00,66.07,66.07,65.81,65.83,30000.0,48.4961,48.4961,48.3053,48.32,30000.0
2007-08-08 10:00:00,65.83,65.98,65.55,65.98,62850.0,48.32,48.4301,48.1144,48.4301,62850.0
2007-08-08 10:05:00,65.94,65.99,65.84,65.85,17850.0,48.4007,48.4374,48.3273,48.3346,17850.0
2007-08-08 10:10:00,65.85,65.87,65.59,65.63,51150.0,48.3346,48.3493,48.1438,48.1732,51150.0
2007-08-08 10:15:00,65.62,65.67,65.49,65.65,29700.0,48.1658,48.2025,48.0704,48.1878,29700.0
2007-08-08 10:20:00,65.63,65.65,65.55,65.58,35250.0,48.1732,48.1878,48.1144,48.1365,35250.0
2007-08-08 10:25:00,65.59,65.71,65.58,65.71,31500.0,48.1438,48.2319,48.1365,48.2319,31500.0
2007-08-08 10:30:00,65.71,65.83,65.68,65.76,36450.0,48.2319,48.32,48.2099,48.2686,36450.0
2007-08-08 10:35:00,65.78,65.81,65.6,65.73,42300.0,48.2833,48.3053,48.1511,48.2466,42300.0
2007-08-08 10:40:00,65.77,65.89,65.72,65.87,27150.0,48.2759,48.364,48.2392,48.3493,27150.0
2007-08-08 10:45:00,65.85,65.99,65.84,65.92,19650.0,48.3346,48.4374,48.3273,48.386,19650.0
2007-08-08 10:50:00,65.95,65.95,65.68,65.69,21450.0,48.408,48.408,48.2099,48.2172,21450.0
2007-08-08 10:55:00,65.68,65.69,65.6,65.65,18000.0,48.2099,48.2172,48.1511,48.1878,18000.0
2007-08-08 11:00:00,65.61,65.65,65.43,65.45,20400.0,48.1585,48.1878,48.0264,48.041,20400.0
2007-08-08 11:05:00,65.45,65.99,65.33,65.5,43050.0,48.041,48.4374,47.953,48.0777,43050.0
2007-08-08 11:10:00,65.5,65.51,65.26,65.31,32250.0,48.0777,48.0851,47.9016,47.9383,32250.0
2007-08-08 11:15:00,65.33,65.33,65.18,65.22,24000.0,47.953,47.953,47.8429,47.8722,24000.0
2007-08-08 11:20:00,65.17,65.29,65.15,65.27,15750.0,47.8355,47.9236,47.8208,47.9089,15750.0
2007-08-08 11:25:00,65.29,65.37,65.28,65.31,16050.0,47.9236,47.9823,47.9163,47.9383,16050.0
2007-08-08 11:30:00,65.35,65.35,65.24,65.35,21750.0,47.9676,47.9676,47.8869,47.9676,21750.0
2007-08-08 11:35:00,65.32,65.43,65.32,65.37,20700.0,47.9456,48.0264,47.9456,47.9823,20700.0
2007-08-08 11:40:00,65.4,65.41,65.35,65.39,11550.0,48.0043,48.0117,47.9676,47.997,11550.0
2007-08-08 11:45:00,65.39,65.4,65.25,65.27,20700.0,47.997,48.0043,47.8942,47.9089,20700.0
2007-08-08 11:50:00,65.27,65.35,65.18,65.23,26850.0,47.9089,47.9676,47.8429,47.8796,26850.0
2007-08-08 11:55:00,65.19,65.2,65.03,65.08,22050.0,47.8502,47.8575,47.7328,47.7695,22050.0
2007-08-08 12:00:00,65.05,65.08,64.89,64.93,18150.0,47.7474,47.7695,47.63,47.6594,18150.0
2007-08-08 12:05:00,64.91,65.02,64.83,64.99,16350.0,47.6447,47.7254,47.586,47.7034,16350.0
2007-08-08 12:10:00,64.98,65.02,64.88,64.91,19350.0,47.6961,47.7254,47.6227,47.6447,19350.0
2007-08-08 12:15:00,64.93,65.0,64.91,64.95,14700.0,47.6594,47.7107,47.6447,47.674,14700.0
2007-08-08 12:20:00,64.95,65.05,64.95,65.05,16200.0,47.674,47.7474,47.674,47.7474,16200.0
2007-08-08 12:25:00,65.03,65.06,64.91,64.91,21000.0,47.7328,47.7548,47.6447,47.6447,21000.0
2007-08-08 12:30:00,64.93,65.05,64.9,64.9,21150.0,47.6594,47.7474,47.6373,47.6373,21150.0
2007-08-08 12:35:00,64.95,64.97,64.91,64.93,17100.0,47.674,47.6887,47.6447,47.6594,17100.0
2007-08-08 12:40:00,64.97,65.03,64.96,65.01,18300.0,47.6887,47.7328,47.6814,47.7181,18300.0
2007-08-08 12:45:00,65.0,65.07,64.99,65.07,16350.0,47.7107,47.7621,47.7034,47.7621,16350.0
2007-08-08 12:50:00,65.07,65.11,65.02,65.07,23100.0,47.7621,47.7915,47.7254,47.7621,23100.0
2007-08-08 12:55:00,65.08,65.09,65.01,65.04,13350.0,47.7695,47.7768,47.7181,47.7401,13350.0
2007-08-08 13:00:00,65.01,65.01,64.95,64.95,10800.0,47.7181,47.7181,47.674,47.674,10800.0
2007-08-08 13:05:00,64.97,65.15,64.94,65.13,27750.0,47.6887,47.8208,47.6667,47.8062,27750.0
2007-08-08 13:10:00,65.11,65.37,65.09,65.29,20550.0,47.7915,47.9823,47.7768,47.9236,20550.0
2007-08-08 13:15:00,65.29,65.33,65.2,65.26,6000.0,47.9236,47.953,47.8575,47.9016,6000.0
2007-08-08 13:20:00,65.27,65.27,65.19,65.25,7050.0,47.9089,47.9089,47.8502,47.8942,7050.0
2007-08-08 13:25:00,65.23,65.35,65.23,65.26,13350.0,47.8796,47.9676,47.8796,47.9016,13350.0
2007-08-08 13:30:00,65.27,65.42,65.26,65.37,25800.0,47.9089,48.019,47.9016,47.9823,25800.0
2007-08-08 13:35:00,65.35,65.45,65.35,65.42,20550.0,47.9676,48.041,47.9676,48.019,20550.0
2007-08-08 13:40:00,65.39,65.43,65.25,65.26,16050.0,47.997,48.0264,47.8942,47.9016,16050.0
2007-08-08 13:45:00,65.25,65.4,65.15,65.15,23550.0,47.8942,48.0043,47.8208,47.8208,23550.0
2007-08-08 13:50:00,65.15,65.15,65.01,65.12,20100.0,47.8208,47.8208,47.7181,47.7988,20100.0
2007-08-08 13:55:00,65.13,65.15,65.04,65.15,23550.0,47.8062,47.8208,47.7401,47.8208,23550.0
2007-08-08 14:00:00,65.19,65.35,65.19,65.3,33900.0,47.8502,47.9676,47.8502,47.9309,33900.0
2007-08-08 14:05:00,65.29,65.35,65.21,65.26,25950.0,47.9236,47.9676,47.8649,47.9016,25950.0
2007-08-08 14:10:00,65.24,65.37,65.21,65.26,27000.0,47.8869,47.9823,47.8649,47.9016,27000.0
2007-08-08 14:15:00,65.25,65.25,65.12,65.12,12750.0,47.8942,47.8942,47.7988,47.7988,12750.0
2007-08-08 14:20:00,65.13,65.15,65.03,65.05,21150.0,47.8062,47.8208,47.7328,47.7474,21150.0
2007-08-08 14:25:00,65.04,65.06,65.03,65.05,43650.0,47.7401,47.7548,47.7328,47.7474,43650.0
2007-08-08 14:30:00,65.05,65.14,64.97,64.97,35850.0,47.7474,47.8135,47.6887,47.6887,35850.0
2007-08-08 14:35:00,64.96,65.08,64.96,65.0,44550.0,47.6814,47.7695,47.6814,47.7107,44550.0
2007-08-08 14:40:00,65.01,65.16,64.96,65.09,54150.0,47.7181,47.8282,47.6814,47.7768,54150.0
2007-08-08 14:45:00,65.11,65.15,65.03,65.08,25350.0,47.7915,47.8208,47.7328,47.7695,25350.0
2007-08-08 14:50:00,65.09,65.12,65.02,65.06,31650.0,47.7768,47.7988,47.7254,47.7548,31650.0
2007-08-08 14:55:00,65.06,65.07,64.91,64.91,29550.0,47.7548,47.7621,47.6447,47.6447,29550.0
2007-08-08 15:00:00,64.91,64.93,64.69,64.69,37050.0,47.6447,47.6594,47.4832,47.4832,37050.0
2007-08-08 15:05:00,64.71,64.75,64.37,64.37,47400.0,47.4979,47.5272,47.2483,47.2483,47400.0
2007-08-08 15:10:00,64.38,64.49,64.34,64.4,33900.0,47.2556,47.3364,47.2263,47.2703,33900.0
2007-08-08 15:15:00,64.43,64.49,64.33,64.41,36150.0,47.2924,47.3364,47.2189,47.2777,36150.0
2007-08-08 15:20:00,64.41,64.49,64.15,64.16,45150.0,47.2777,47.3364,47.0868,47.0942,45150.0
2007-08-08 15:25:00,64.17,64.24,63.71,63.77,60300.0,47.1015,47.1529,46.7639,46.8079,60300.0
2007-08-08 15:30:00,63.74,63.79,63.23,63.23,109500.0,46.7859,46.8226,46.4115,46.4115,109500.0
2007-08-08 15:35:00,63.12,63.12,62.74,62.83,80550.0,46.3308,46.3308,46.0519,46.1179,80550.0
2007-08-08 15:40:00,62.87,62.93,62.58,62.59,76200.0,46.1473,46.1913,45.9344,45.9418,76200.0
2007-08-08 15:45:00,62.58,63.17,62.58,63.13,99300.0,45.9344,46.3675,45.9344,46.3381,99300.0
2007-08-08 15:50:00,63.15,63.51,63.11,63.47,81300.0,46.3528,46.6171,46.3235,46.5877,81300.0
2007-08-08 15:55:00,63.47,64.14,63.45,64.14,100350.0,46.5877,47.0795,46.573,47.0795,100350.0
2007-08-09 09:30:00,62.0,62.11,61.51,62.11,1350.0,45.5087,45.5894,45.149,45.5894,1350.0
2007-08-09 09:35:00,62.61,62.65,61.79,61.79,1500.0,45.9564,45.9858,45.3546,45.3546,1500.0
2007-08-09 09:40:00,62.54,62.65,62.47,62.65,1050.0,45.9051,45.9858,45.8537,45.9858,1050.0
2007-08-09 09:45:00,62.68,63.03,61.94,62.44,112800.0,46.0078,46.2647,45.4647,45.8317,112800.0
2007-08-09 09:50:00,62.45,62.53,62.27,62.41,59100.0,45.839,45.8977,45.7069,45.8096,59100.0
2007-08-09 09:55:00,62.39,62.41,62.17,62.21,64950.0,45.795,45.8096,45.6335,45.6628,64950.0
2007-08-09 10:00:00,62.22,62.46,62.09,62.24,92100.0,45.6702,45.8463,45.5748,45.6849,92100.0
2007-08-09 10:05:00,62.23,62.9,62.23,62.79,79050.0,45.6775,46.1693,45.6775,46.0886,79050.0
2007-08-09 10:10:00,62.78,62.84,62.57,62.66,48450.0,46.0812,46.1253,45.9271,45.9932,48450.0
2007-08-09 10:15:00,62.66,62.87,62.64,62.84,38700.0,45.9932,46.1473,45.9785,46.1253,38700.0
2007-08-09 10:20:00,62.85,62.85,62.4,62.49,28350.0,46.1326,46.1326,45.8023,45.8684,28350.0
2007-08-09 10:25:00,62.5,63.07,62.49,62.77,48750.0,45.8757,46.2941,45.8684,46.0739,48750.0
2007-08-09 10:30:00,62.77,62.99,62.63,62.95,25350.0,46.0739,46.2354,45.9711,46.206,25350.0
2007-08-09 10:35:00,62.93,62.96,62.56,62.75,24150.0,46.1913,46.2134,45.9197,46.0592,24150.0
2007-08-09 10:40:00,62.78,63.02,62.78,62.93,37800.0,46.0812,46.2574,46.0812,46.1913,37800.0
2007-08-09 10:45:00,62.88,62.88,62.61,62.76,38100.0,46.1546,46.1546,45.9564,46.0666,38100.0
2007-08-09 10:50:00,62.78,62.85,62.64,62.69,33750.0,46.0812,46.1326,45.9785,46.0152,33750.0
2007-08-09 10:55:00,62.69,62.81,62.57,62.8,35250.0,46.0152,46.1033,45.9271,46.0959,35250.0
2007-08-09 11:00:00,62.79,62.84,62.53,62.6,46950.0,46.0886,46.1253,45.8977,45.9491,46950.0
2007-08-09 11:05:00,62.55,62.83,62.55,62.65,37050.0,45.9124,46.1179,45.9124,45.9858,37050.0
2007-08-09 11:10:00,62.61,62.65,62.59,62.6,26100.0,45.9564,45.9858,45.9418,45.9491,26100.0
2007-08-09 11:15:00,62.61,62.61,62.42,62.49,28350.0,45.9564,45.9564,45.817,45.8684,28350.0
2007-08-09 11:20:00,62.45,62.47,62.27,62.32,26400.0,45.839,45.8537,45.7069,45.7436,26400.0
2007-08-09 11:25:00,62.29,62.31,62.07,62.09,24000.0,45.7216,45.7362,45.5601,45.5748,24000.0
2007-08-09 11:30:00,62.11,62.17,62.01,62.05,37200.0,45.5894,45.6335,45.516,45.5454,37200.0
2007-08-09 11:35:00,62.08,62.15,62.01,62.07,44700.0,45.5674,45.6188,45.516,45.5601,44700.0
2007-08-09 11:40:00,62.07,62.23,61.91,61.93,58200.0,45.5601,45.6775,45.4426,45.4573,58200.0
2007-08-09 11:45:00,61.97,61.98,61.7,61.75,28650.0,45.4867,45.494,45.2885,45.3252,28650.0
2007-08-09 11:50:00,61.75,61.76,61.53,61.59,44400.0,45.3252,45.3325,45.1637,45.2078,44400.0
2007-08-09 11:55:00,61.59,61.59,61.17,61.35,60300.0,45.2078,45.2078,44.8995,45.0316,60300.0
2007-08-09 12:00:00,61.24,61.32,61.11,61.11,39150.0,44.9509,45.0096,44.8554,44.8554,39150.0
2007-08-09 12:05:00,61.11,61.11,60.33,60.4,66450.0,44.8554,44.8554,44.2829,44.3343,66450.0
2007-08-09 12:10:00,60.39,60.67,60.36,60.54,71700.0,44.3269,44.5325,44.3049,44.437,71700.0
2007-08-09 12:15:00,60.52,60.53,60.4,60.49,53550.0,44.4224,44.4297,44.3343,44.4003,53550.0
2007-08-09 12:20:00,60.49,60.7,60.43,60.44,44850.0,44.4003,44.5545,44.3563,44.3636,44850.0
2007-08-09 12:25:00,60.43,60.67,60.43,60.62,38100.0,44.3563,44.5325,44.3563,44.4958,38100.0
2007-08-09 12:30:00,60.62,60.65,60.51,60.52,43500.0,44.4958,44.5178,44.415,44.4224,43500.0
2007-08-09 12:35:00,60.52,60.57,60.46,60.46,25950.0,44.4224,44.4591,44.3783,44.3783,25950.0
2007-08-09 12:40:00,60.47,60.66,60.44,60.65,45450.0,44.3857,44.5251,44.3636,44.5178,45450.0
2007-08-09 12:45:00,60.66,60.76,60.59,60.59,33750.0,44.5251,44.5985,44.4737,44.4737,33750.0
2007-08-09 12:50:00,60.59,60.61,60.43,60.56,53700.0,44.4737,44.4884,44.3563,44.4517,53700.0
2007-08-09 12:55:00,60.56,60.6,60.41,60.41,39900.0,44.4517,44.4811,44.3416,44.3416,39900.0
2007-08-09 13:00:00,60.41,60.45,59.68,60.07,84600.0,44.3416,44.371,43.8058,44.0921,84600.0
2007-08-09 13:05:00,60.07,60.33,59.95,60.33,43200.0,44.0921,44.2829,44.004,44.2829,43200.0
2007-08-09 13:10:00,60.33,60.46,60.33,60.42,53250.0,44.2829,44.3783,44.2829,44.349,53250.0
2007-08-09 13:15:00,60.4,60.61,60.25,60.27,49800.0,44.3343,44.4884,44.2242,44.2389,49800.0
2007-08-09 13:20:00,60.27,60.39,60.23,60.33,37500.0,44.2389,44.3269,44.2095,44.2829,37500.0
2007-08-09 13:25:00,60.31,60.72,60.31,60.72,48750.0,44.2682,44.5692,44.2682,44.5692,48750.0
2007-08-09 13:30:00,60.72,61.31,60.72,61.12,61800.0,44.5692,45.0022,44.5692,44.8628,61800.0
2007-08-09 13:35:00,61.16,61.62,61.11,61.62,30750.0,44.8921,45.2298,44.8554,45.2298,30750.0
2007-08-09 13:40:00,61.63,61.63,61.22,61.31,40350.0,45.2371,45.2371,44.9362,45.0022,40350.0
2007-08-09 13:45:00,61.35,61.43,61.27,61.41,33900.0,45.0316,45.0903,44.9729,45.0756,33900.0
2007-08-09 13:50:00,61.37,61.53,61.37,61.51,22200.0,45.0463,45.1637,45.0463,45.149,22200.0
2007-08-09 13:55:00,61.49,61.67,61.47,61.65,21450.0,45.1344,45.2665,45.1197,45.2518,21450.0
2007-08-09 14:00:00,61.62,61.64,61.47,61.61,34650.0,45.2298,45.2445,45.1197,45.2224,34650.0
2007-08-09 14:05:00,61.63,61.63,61.47,61.51,18300.0,45.2371,45.2371,45.1197,45.149,18300.0
2007-08-09 14:10:00,61.49,61.55,61.47,61.51,21900.0,45.1344,45.1784,45.1197,45.149,21900.0
2007-08-09 14:15:00,61.53,61.78,61.38,61.78,30900.0,45.1637,45.3472,45.0536,45.3472,30900.0
2007-08-09 14:20:00,61.79,61.79,61.6,61.63,18600.0,45.3546,45.3546,45.2151,45.2371,18600.0
2007-08-09 14:25:00,61.61,61.7,61.51,61.54,32700.0,45.2224,45.2885,45.149,45.1711,32700.0
2007-08-09 14:30:00,61.53,61.65,61.41,61.58,37650.0,45.1637,45.2518,45.0756,45.2004,37650.0
2007-08-09 14:35:00,61.61,61.67,61.46,61.54,30600.0,45.2224,45.2665,45.1123,45.1711,30600.0
2007-08-09 14:40:00,61.55,61.81,61.49,61.73,39900.0,45.1784,45.3692,45.1344,45.3105,39900.0
2007-08-09 14:45:00,61.73,61.84,61.69,61.83,29850.0,45.3105,45.3913,45.2812,45.3839,29850.0
2007-08-09 14:50:00,61.83,61.97,61.77,61.9,61500.0,45.3839,45.4867,45.3399,45.4353,61500.0
2007-08-09 14:55:00,61.89,62.24,61.89,62.13,58200.0,45.428,45.6849,45.428,45.6041,58200.0
2007-08-09 15:00:00,62.13,62.31,61.95,62.07,70950.0,45.6041,45.7362,45.472,45.5601,70950.0
2007-08-09 15:05:00,62.07,62.27,62.07,62.27,42900.0,45.5601,45.7069,45.5601,45.7069,42900.0
2007-08-09 15:10:00,62.26,62.5,62.15,62.5,58650.0,45.6995,45.8757,45.6188,45.8757,58650.0
2007-08-09 15:15:00,62.51,62.73,62.43,62.59,64500.0,45.883,46.0445,45.8243,45.9418,64500.0
2007-08-09 15:20:00,62.57,62.62,62.5,62.59,89550.0,45.9271,45.9638,45.8757,45.9418,89550.0
2007-08-09 15:25:00,62.59,62.67,62.47,62.65,124200.0,45.9418,46.0005,45.8537,45.9858,124200.0
2007-08-09 15:30:00,62.63,62.73,62.4,62.4,75000.0,45.9711,46.0445,45.8023,45.8023,75000.0
2007-08-09 15:35:00,62.41,62.43,62.21,62.33,109500.0,45.8096,45.8243,45.6628,45.7509,109500.0
2007-08-09 15:40:00,62.32,62.36,62.17,62.25,119700.0,45.7436,45.7729,45.6335,45.6922,119700.0
2007-08-09 15:45:00,62.24,62.27,61.97,62.09,143100.0,45.6849,45.7069,45.4867,45.5748,143100.0
2007-08-09 15:50:00,62.09,62.09,61.91,62.01,100200.0,45.5748,45.5748,45.4426,45.516,100200.0
2007-08-09 15:55:00,61.98,62.12,61.92,61.94,66900.0,45.494,45.5968,45.45,45.4647,66900.0
2007-08-10 09:30:00,62.35,62.35,61.85,61.85,300.0,45.7656,45.7656,45.3986,45.3986,300.0
2007-08-10 09:35:00,61.0,61.07,60.68,60.81,37800.0,44.7747,44.8261,44.5398,44.6352,37800.0
2007-08-10 09:40:00,60.9,61.24,60.68,60.99,34200.0,44.7013,44.9509,44.5398,44.7674,34200.0
2007-08-10 09:45:00,60.95,60.97,60.78,60.85,33750.0,44.738,44.7527,44.6132,44.6646,33750.0
2007-08-10 09:50:00,60.88,60.89,60.64,60.71,24600.0,44.6866,44.6939,44.5104,44.5618,24600.0
2007-08-10 09:55:00,60.7,60.79,60.41,60.51,22950.0,44.5545,44.6205,44.3416,44.415,22950.0
2007-08-10 10:00:00,60.49,60.97,60.46,60.95,43950.0,44.4003,44.7527,44.3783,44.738,43950.0
2007-08-10 10:05:00,60.98,61.51,60.93,61.51,69000.0,44.76,45.149,44.7233,45.149,69000.0
2007-08-10 10:10:00,61.51,61.79,61.5,61.71,51750.0,45.149,45.3546,45.1417,45.2958,51750.0
2007-08-10 10:15:00,61.71,61.73,61.5,61.53,24900.0,45.2958,45.3105,45.1417,45.1637,24900.0
2007-08-10 10:20:00,61.53,61.55,61.27,61.29,32550.0,45.1637,45.1784,44.9729,44.9876,32550.0
2007-08-10 10:25:00,61.29,61.29,60.99,61.03,32850.0,44.9876,44.9876,44.7674,44.7967,32850.0
2007-08-10 10:30:00,61.07,61.21,60.96,60.97,22350.0,44.8261,44.9288,44.7453,44.7527,22350.0
2007-08-10 10:35:00,60.96,61.09,60.67,60.67,28200.0,44.7453,44.8408,44.5325,44.5325,28200.0
2007-08-10 10:40:00,60.69,60.75,60.67,60.73,23100.0,44.5471,44.5912,44.5325,44.5765,23100.0
2007-08-10 10:45:00,60.74,60.8,60.69,60.72,20100.0,44.5838,44.6279,44.5471,44.5692,20100.0
2007-08-10 10:50:00,60.71,60.93,60.67,60.89,20550.0,44.5618,44.7233,44.5325,44.6939,20550.0
2007-08-10 10:55:00,60.93,61.0,60.83,60.9,15750.0,44.7233,44.7747,44.6499,44.7013,15750.0
2007-08-10 11:00:00,60.82,61.35,60.79,61.29,37050.0,44.6426,45.0316,44.6205,44.9876,37050.0
2007-08-10 11:05:00,61.29,61.51,61.21,61.32,40050.0,44.9876,45.149,44.9288,45.0096,40050.0
2007-08-10 11:10:00,61.29,61.53,61.23,61.49,19800.0,44.9876,45.1637,44.9435,45.1344,19800.0
2007-08-10 11:15:00,61.53,61.61,61.47,61.47,17100.0,45.1637,45.2224,45.1197,45.1197,17100.0
2007-08-10 11:20:00,61.47,61.51,61.26,61.26,18450.0,45.1197,45.149,44.9655,44.9655,18450.0
2007-08-10 11:25:00,61.26,61.3,60.95,61.03,19200.0,44.9655,44.9949,44.738,44.7967,19200.0
2007-08-10 11:30:00,61.03,61.05,60.87,61.02,23700.0,44.7967,44.8114,44.6793,44.7894,23700.0
2007-08-10 11:35:00,61.02,61.09,61.0,61.04,21600.0,44.7894,44.8408,44.7747,44.8041,21600.0
2007-08-10 11:40:00,61.05,61.41,61.04,61.37,18750.0,44.8114,45.0756,44.8041,45.0463,18750.0
2007-08-10 11:45:00,61.35,61.57,61.35,61.55,19200.0,45.0316,45.1931,45.0316,45.1784,19200.0
2007-08-10 11:50:00,61.56,61.65,61.54,61.58,15000.0,45.1857,45.2518,45.1711,45.2004,15000.0
2007-08-10 11:55:00,61.58,61.87,61.49,61.86,19650.0,45.2004,45.4133,45.1344,45.4059,19650.0
2007-08-10 12:00:00,61.88,62.06,61.88,62.03,16350.0,45.4206,45.5527,45.4206,45.5307,16350.0
2007-08-10 12:05:00,62.06,62.45,62.03,62.35,26850.0,45.5527,45.839,45.5307,45.7656,26850.0
2007-08-10 12:10:00,62.39,62.39,62.18,62.18,34950.0,45.795,45.795,45.6408,45.6408,34950.0
2007-08-10 12:15:00,62.17,62.23,62.13,62.22,27000.0,45.6335,45.6775,45.6041,45.6702,27000.0
2007-08-10 12:20:00,62.23,62.35,62.17,62.32,33300.0,45.6775,45.7656,45.6335,45.7436,33300.0
2007-08-10 12:25:00,62.31,62.38,62.16,62.32,57900.0,45.7362,45.7876,45.6261,45.7436,57900.0
2007-08-10 12:30:00,62.32,62.43,62.26,62.37,46950.0,45.7436,45.8243,45.6995,45.7803,46950.0
2007-08-10 12:35:00,62.37,62.54,62.34,62.48,67200.0,45.7803,45.9051,45.7583,45.861,67200.0
2007-08-10 12:40:00,62.44,62.53,62.36,62.49,40350.0,45.8317,45.8977,45.7729,45.8684,40350.0
2007-08-10 12:45:00,62.51,62.55,62.37,62.48,76200.0,45.883,45.9124,45.7803,45.861,76200.0
2007-08-10 12:50:00,62.49,62.67,62.4,62.65,84000.0,45.8684,46.0005,45.8023,45.9858,84000.0
2007-08-10 12:55:00,62.65,62.65,62.49,62.55,41400.0,45.9858,45.9858,45.8684,45.9124,41400.0
2007-08-10 13:00:00,62.57,62.61,62.55,62.59,75750.0,45.9271,45.9564,45.9124,45.9418,75750.0
2007-08-10 13:05:00,62.57,62.76,62.53,62.76,45300.0,45.9271,46.0666,45.8977,46.0666,45300.0
2007-08-10 13:10:00,62.75,62.83,62.67,62.71,39450.0,46.0592,46.1179,46.0005,46.0299,39450.0
2007-08-10 13:15:00,62.7,62.72,62.66,62.72,42900.0,46.0225,46.0372,45.9932,46.0372,42900.0
2007-08-10 13:20:00,62.69,62.86,62.69,62.82,32250.0,46.0152,46.14,46.0152,46.1106,32250.0
2007-08-10 13:25:00,62.81,62.83,62.69,62.74,51450.0,46.1033,46.1179,46.0152,46.0519,51450.0
2007-08-10 13:30:00,62.74,62.75,62.54,62.57,97950.0,46.0519,46.0592,45.9051,45.9271,97950.0
2007-08-10 13:35:00,62.55,62.83,62.51,62.76,45900.0,45.9124,46.1179,45.883,46.0666,45900.0
2007-08-10 13:40:00,62.76,62.81,62.71,62.76,38850.0,46.0666,46.1033,46.0299,46.0666,38850.0
2007-08-10 13:45:00,62.76,62.76,62.33,62.37,190500.0,46.0666,46.0666,45.7509,45.7803,190500.0
2007-08-10 13:50:00,62.34,62.73,62.3,62.62,95550.0,45.7583,46.0445,45.7289,45.9638,95550.0
2007-08-10 13:55:00,62.62,62.71,62.62,62.67,51000.0,45.9638,46.0299,45.9638,46.0005,51000.0
2007-08-10 14:00:00,62.69,62.78,62.64,62.68,150900.0,46.0152,46.0812,45.9785,46.0078,150900.0
2007-08-10 14:05:00,62.68,62.93,62.67,62.92,45450.0,46.0078,46.1913,46.0005,46.184,45450.0
2007-08-10 14:10:00,62.89,62.91,62.79,62.87,36150.0,46.162,46.1767,46.0886,46.1473,36150.0
2007-08-10 14:15:00,62.85,63.05,62.85,62.9,32550.0,46.1326,46.2794,46.1326,46.1693,32550.0
2007-08-10 14:20:00,62.9,63.07,62.9,62.99,29250.0,46.1693,46.2941,46.1693,46.2354,29250.0
2007-08-10 14:25:00,62.97,63.1,62.93,62.95,28650.0,46.2207,46.3161,46.1913,46.206,28650.0
2007-08-10 14:30:00,62.99,63.0,62.74,62.74,90450.0,46.2354,46.2427,46.0519,46.0519,90450.0
2007-08-10 14:35:00,62.77,62.91,62.64,62.81,39750.0,46.0739,46.1767,45.9785,46.1033,39750.0
2007-08-10 14:40:00,62.84,63.08,62.84,63.01,74700.0,46.1253,46.3014,46.1253,46.2501,74700.0
2007-08-10 14:45:00,63.02,63.21,63.0,63.01,45900.0,46.2574,46.3969,46.2427,46.2501,45900.0
2007-08-10 14:50:00,63.02,63.11,62.93,62.99,38400.0,46.2574,46.3235,46.1913,46.2354,38400.0
2007-08-10 14:55:00,63.0,63.25,62.99,63.1,34800.0,46.2427,46.4262,46.2354,46.3161,34800.0
2007-08-10 15:00:00,63.12,63.2,63.07,63.11,29400.0,46.3308,46.3895,46.2941,46.3235,29400.0
2007-08-10 15:05:00,63.13,63.36,63.03,63.33,82350.0,46.3381,46.507,46.2647,46.4849,82350.0
2007-08-10 15:10:00,63.32,63.37,63.21,63.36,36300.0,46.4776,46.5143,46.3969,46.507,36300.0
2007-08-10 15:15:00,63.36,63.59,63.34,63.46,87600.0,46.507,46.6758,46.4923,46.5804,87600.0
2007-08-10 15:20:00,63.45,63.61,63.44,63.48,32400.0,46.573,46.6905,46.5657,46.595,32400.0
2007-08-10 15:25:00,63.49,63.64,63.48,63.51,45900.0,46.6024,46.7125,46.595,46.6171,45900.0
2007-08-10 15:30:00,63.52,63.79,63.4,63.73,93450.0,46.6244,46.8226,46.5363,46.7785,93450.0
2007-08-10 15:35:00,63.75,63.84,63.65,63.78,50850.0,46.7932,46.8593,46.7198,46.8152,50850.0
2007-08-10 15:40:00,63.75,63.89,63.69,63.81,58950.0,46.7932,46.896,46.7492,46.8373,58950.0
2007-08-10 15:45:00,63.8,64.0,63.74,63.85,96000.0,46.8299,46.9767,46.7859,46.8666,96000.0
2007-08-10 15:50:00,63.84,63.95,63.76,63.9,118800.0,46.8593,46.94,46.8006,46.9033,118800.0
2007-08-10 15:55:00,63.9,63.94,63.61,63.66,57600.0,46.9033,46.9327,46.6905,46.7272,57600.0
2007-08-13 09:30:00,63.71,63.71,63.71,63.71,0.0,46.7639,46.7639,46.7639,46.7639,0.0
2007-08-13 09:35:00,63.82,64.37,63.82,64.28,36300.0,46.8446,47.2483,46.8446,47.1822,36300.0
2007-08-13 09:40:00,64.33,64.43,64.17,64.33,27750.0,47.2189,47.2924,47.1015,47.2189,27750.0
2007-08-13 09:45:00,64.34,64.81,64.31,64.79,42600.0,47.2263,47.5713,47.2043,47.5566,42600.0
2007-08-13 09:50:00,64.8,65.07,64.79,65.02,38100.0,47.5639,47.7621,47.5566,47.7254,38100.0
2007-08-13 09:55:00,65.06,65.42,65.06,65.37,45300.0,47.7548,48.019,47.7548,47.9823,45300.0
2007-08-13 10:00:00,65.37,65.93,65.24,65.88,45750.0,47.9823,48.3934,47.8869,48.3567,45750.0
2007-08-13 10:05:00,65.89,66.17,65.89,66.13,40800.0,48.364,48.5695,48.364,48.5402,40800.0
2007-08-13 10:10:00,66.14,66.25,66.01,66.24,66600.0,48.5475,48.6283,48.4521,48.6209,66600.0
2007-08-13 10:15:00,66.25,66.56,66.19,66.47,51000.0,48.6283,48.8558,48.5842,48.7897,51000.0
2007-08-13 10:20:00,66.52,66.7,66.17,66.17,76350.0,48.8264,48.9586,48.5695,48.5695,76350.0
2007-08-13 10:25:00,66.1,66.32,66.1,66.28,31050.0,48.5181,48.6796,48.5181,48.6503,31050.0
2007-08-13 10:30:00,66.27,66.27,65.89,65.98,46950.0,48.6429,48.6429,48.364,48.4301,46950.0
2007-08-13 10:35:00,66.0,66.03,65.68,65.74,54300.0,48.4447,48.4668,48.2099,48.2539,54300.0
2007-08-13 10:40:00,65.78,65.82,65.59,65.73,29850.0,48.2833,48.3126,48.1438,48.2466,29850.0
2007-08-13 10:45:00,65.77,65.89,65.69,65.89,26550.0,48.2759,48.364,48.2172,48.364,26550.0
2007-08-13 10:50:00,65.89,66.03,65.75,65.75,26250.0,48.364,48.4668,48.2612,48.2612,26250.0
2007-08-13 10:55:00,65.75,65.79,65.55,65.67,46650.0,48.2612,48.2906,48.1144,48.2025,46650.0
2007-08-13 11:00:00,65.65,65.67,65.52,65.53,15150.0,48.1878,48.2025,48.0924,48.0998,15150.0
2007-08-13 11:05:00,65.56,65.56,65.15,65.19,43350.0,48.1218,48.1218,47.8208,47.8502,43350.0
2007-08-13 11:10:00,65.19,65.27,65.08,65.24,17700.0,47.8502,47.9089,47.7695,47.8869,17700.0
2007-08-13 11:15:00,65.18,65.23,64.89,64.93,23100.0,47.8429,47.8796,47.63,47.6594,23100.0
2007-08-13 11:20:00,64.92,64.93,64.83,64.88,21600.0,47.652,47.6594,47.586,47.6227,21600.0
2007-08-13 11:25:00,64.89,65.06,64.86,65.06,18150.0,47.63,47.7548,47.608,47.7548,18150.0
2007-08-13 11:30:00,65.07,65.31,65.05,65.19,12450.0,47.7621,47.9383,47.7474,47.8502,12450.0
2007-08-13 11:35:00,65.24,65.24,65.15,65.19,7200.0,47.8869,47.8869,47.8208,47.8502,7200.0
2007-08-13 11:40:00,65.21,65.22,65.17,65.21,7950.0,47.8649,47.8722,47.8355,47.8649,7950.0
2007-08-13 11:45:00,65.18,65.25,65.16,65.24,16650.0,47.8429,47.8942,47.8282,47.8869,16650.0
2007-08-13 11:50:00,65.24,65.24,65.15,65.17,22650.0,47.8869,47.8869,47.8208,47.8355,22650.0
2007-08-13 11:55:00,65.17,65.18,65.07,65.14,11100.0,47.8355,47.8429,47.7621,47.8135,11100.0
2007-08-13 12:00:00,65.16,65.17,65.07,65.17,18150.0,47.8282,47.8355,47.7621,47.8355,18150.0
2007-08-13 12:05:00,65.17,65.24,65.07,65.23,15000.0,47.8355,47.8869,47.7621,47.8796,15000.0
2007-08-13 12:10:00,65.2,65.21,65.08,65.14,15750.0,47.8575,47.8649,47.7695,47.8135,15750.0
2007-08-13 12:15:00,65.15,65.15,64.92,64.92,9600.0,47.8208,47.8208,47.652,47.652,9600.0
2007-08-13 12:20:00,64.95,64.95,64.84,64.85,12300.0,47.674,47.674,47.5933,47.6006,12300.0
2007-08-13 12:25:00,64.85,64.89,64.83,64.83,13800.0,47.6006,47.63,47.586,47.586,13800.0
2007-08-13 12:30:00,64.84,64.85,64.75,64.79,12750.0,47.5933,47.6006,47.5272,47.5566,12750.0
2007-08-13 12:35:00,64.78,64.85,64.76,64.79,31500.0,47.5493,47.6006,47.5346,47.5566,31500.0
2007-08-13 12:40:00,64.77,64.77,64.65,64.73,11850.0,47.5419,47.5419,47.4538,47.5126,11850.0
2007-08-13 12:45:00,64.73,64.75,64.59,64.66,18750.0,47.5126,47.5272,47.4098,47.4612,18750.0
2007-08-13 12:50:00,64.59,64.73,64.59,64.68,14850.0,47.4098,47.5126,47.4098,47.4759,14850.0
2007-08-13 12:55:00,64.68,64.72,64.61,64.69,18750.0,47.4759,47.5052,47.4245,47.4832,18750.0
2007-08-13 13:00:00,64.69,64.76,64.68,64.68,11100.0,47.4832,47.5346,47.4759,47.4759,11100.0
2007-08-13 13:05:00,64.69,64.71,64.59,64.61,6900.0,47.4832,47.4979,47.4098,47.4245,6900.0
2007-08-13 13:10:00,64.61,64.65,64.39,64.39,17700.0,47.4245,47.4538,47.263,47.263,17700.0
2007-08-13 13:15:00,64.37,64.37,64.21,64.21,23100.0,47.2483,47.2483,47.1309,47.1309,23100.0
2007-08-13 13:20:00,64.21,64.29,64.17,64.17,24900.0,47.1309,47.1896,47.1015,47.1015,24900.0
2007-08-13 13:25:00,64.17,64.37,64.17,64.22,13050.0,47.1015,47.2483,47.1015,47.1382,13050.0
2007-08-13 13:30:00,64.21,64.41,64.21,64.4,14400.0,47.1309,47.2777,47.1309,47.2703,14400.0
2007-08-13 13:35:00,64.4,64.45,64.34,64.38,18450.0,47.2703,47.307,47.2263,47.2556,18450.0
2007-08-13 13:40:00,64.36,64.39,64.29,64.33,11400.0,47.241,47.263,47.1896,47.2189,11400.0
2007-08-13 13:45:00,64.33,64.35,64.17,64.23,35400.0,47.2189,47.2336,47.1015,47.1455,35400.0
2007-08-13 13:50:00,64.19,64.19,64.03,64.15,20250.0,47.1162,47.1162,46.9987,47.0868,20250.0
2007-08-13 13:55:00,64.19,64.27,64.1,64.17,36000.0,47.1162,47.1749,47.0501,47.1015,36000.0
2007-08-13 14:00:00,64.16,64.28,64.06,64.1,37650.0,47.0942,47.1822,47.0208,47.0501,37650.0
2007-08-13 14:05:00,64.13,64.23,64.04,64.23,18150.0,47.0721,47.1455,47.0061,47.1455,18150.0
2007-08-13 14:10:00,64.15,64.19,64.05,64.15,13500.0,47.0868,47.1162,47.0134,47.0868,13500.0
2007-08-13 14:15:00,64.17,64.27,64.12,64.23,23250.0,47.1015,47.1749,47.0648,47.1455,23250.0
2007-08-13 14:20:00,64.21,64.28,64.16,64.19,39300.0,47.1309,47.1822,47.0942,47.1162,39300.0
2007-08-13 14:25:00,64.19,64.24,64.06,64.12,16350.0,47.1162,47.1529,47.0208,47.0648,16350.0
2007-08-13 14:30:00,64.17,64.17,64.0,64.04,18600.0,47.1015,47.1015,46.9767,47.0061,18600.0
2007-08-13 14:35:00,64.03,64.05,63.85,63.93,25650.0,46.9987,47.0134,46.8666,46.9253,25650.0
2007-08-13 14:40:00,63.93,63.93,63.7,63.77,25500.0,46.9253,46.9253,46.7565,46.8079,25500.0
2007-08-13 14:45:00,63.77,63.85,63.69,63.69,17850.0,46.8079,46.8666,46.7492,46.7492,17850.0
2007-08-13 14:50:00,63.71,63.79,63.67,63.7,17100.0,46.7639,46.8226,46.7345,46.7565,17100.0
2007-08-13 14:55:00,63.76,63.82,63.68,63.73,23100.0,46.8006,46.8446,46.7418,46.7785,23100.0
2007-08-13 15:00:00,63.74,63.85,63.73,63.75,57900.0,46.7859,46.8666,46.7785,46.7932,57900.0
2007-08-13 15:05:00,63.73,63.78,63.67,63.71,17550.0,46.7785,46.8152,46.7345,46.7639,17550.0
2007-08-13 15:10:00,63.69,63.71,63.57,63.6,77100.0,46.7492,46.7639,46.6611,46.6831,77100.0
2007-08-13 15:15:00,63.59,63.63,63.55,63.6,29850.0,46.6758,46.7051,46.6464,46.6831,29850.0
2007-08-13 15:20:00,63.59,63.64,63.37,63.48,26400.0,46.6758,46.7125,46.5143,46.595,26400.0
2007-08-13 15:25:00,63.49,63.69,63.46,63.69,30750.0,46.6024,46.7492,46.5804,46.7492,30750.0
2007-08-13 15:30:00,63.69,63.73,63.64,63.69,28650.0,46.7492,46.7785,46.7125,46.7492,28650.0
2007-08-13 15:35:00,63.69,63.71,63.65,63.66,29700.0,46.7492,46.7639,46.7198,46.7272,29700.0
2007-08-13 15:40:00,63.68,63.69,63.55,63.61,25050.0,46.7418,46.7492,46.6464,46.6905,25050.0
2007-08-13 15:45:00,63.6,63.64,63.49,63.61,32400.0,46.6831,46.7125,46.6024,46.6905,32400.0
2007-08-13 15:50:00,63.61,63.61,63.37,63.5,33750.0,46.6905,46.6905,46.5143,46.6097,33750.0
2007-08-13 15:55:00,63.48,63.57,63.45,63.45,34200.0,46.595,46.6611,46.573,46.573,34200.0
2007-08-14 09:35:00,63.67,63.73,63.17,63.29,35550.0,46.7345,46.7785,46.3675,46.4556,35550.0
2007-08-14 09:40:00,63.27,63.71,63.09,63.62,34650.0,46.4409,46.7639,46.3088,46.6978,34650.0
2007-08-14 09:45:00,63.63,63.64,63.43,63.53,35100.0,46.7051,46.7125,46.5583,46.6317,35100.0
2007-08-14 09:50:00,63.55,63.63,63.34,63.34,29850.0,46.6464,46.7051,46.4923,46.4923,29850.0
2007-08-14 09:55:00,63.34,63.39,63.3,63.32,28350.0,46.4923,46.529,46.4629,46.4776,28350.0
2007-08-14 10:00:00,63.31,63.35,63.16,63.27,13350.0,46.4703,46.4996,46.3602,46.4409,13350.0
2007-08-14 10:05:00,63.31,63.32,63.2,63.23,14700.0,46.4703,46.4776,46.3895,46.4115,14700.0
2007-08-14 10:10:00,63.24,63.33,63.22,63.22,23400.0,46.4189,46.4849,46.4042,46.4042,23400.0
2007-08-14 10:15:00,63.17,63.31,63.15,63.25,18150.0,46.3675,46.4703,46.3528,46.4262,18150.0
2007-08-14 10:20:00,63.21,63.24,63.08,63.11,11550.0,46.3969,46.4189,46.3014,46.3235,11550.0
2007-08-14 10:25:00,63.12,63.13,62.95,63.09,23100.0,46.3308,46.3381,46.206,46.3088,23100.0
2007-08-14 10:30:00,63.01,63.05,62.94,63.0,18450.0,46.2501,46.2794,46.1987,46.2427,18450.0
2007-08-14 10:35:00,62.99,63.05,62.95,63.01,13350.0,46.2354,46.2794,46.206,46.2501,13350.0
2007-08-14 10:40:00,63.05,63.07,62.93,63.06,21300.0,46.2794,46.2941,46.1913,46.2868,21300.0
2007-08-14 10:45:00,63.01,63.19,63.01,63.16,37050.0,46.2501,46.3822,46.2501,46.3602,37050.0
2007-08-14 10:50:00,63.2,63.2,62.94,62.98,46650.0,46.3895,46.3895,46.1987,46.228,46650.0
2007-08-14 10:55:00,62.95,62.95,62.78,62.91,17850.0,46.206,46.206,46.0812,46.1767,17850.0
2007-08-14 11:00:00,62.89,62.89,62.63,62.86,27600.0,46.162,46.162,45.9711,46.14,27600.0
2007-08-14 11:05:00,62.89,62.97,62.78,62.83,21750.0,46.162,46.2207,46.0812,46.1179,21750.0
2007-08-14 11:10:00,62.87,62.95,62.8,62.95,22500.0,46.1473,46.206,46.0959,46.206,22500.0
2007-08-14 11:15:00,62.96,62.97,62.93,62.96,58200.0,46.2134,46.2207,46.1913,46.2134,58200.0
2007-08-14 11:20:00,62.94,62.97,62.91,62.95,44700.0,46.1987,46.2207,46.1767,46.206,44700.0
2007-08-14 11:25:00,62.95,62.95,62.75,62.82,18000.0,46.206,46.206,46.0592,46.1106,18000.0
2007-08-14 11:30:00,62.82,62.86,62.71,62.79,9600.0,46.1106,46.14,46.0299,46.0886,9600.0
2007-08-14 11:35:00,62.8,62.85,62.78,62.83,12300.0,46.0959,46.1326,46.0812,46.1179,12300.0
2007-08-14 11:40:00,62.83,62.89,62.83,62.85,15150.0,46.1179,46.162,46.1179,46.1326,15150.0
2007-08-14 11:45:00,62.87,63.31,62.83,63.13,51150.0,46.1473,46.4703,46.1179,46.3381,51150.0
2007-08-14 11:50:00,63.18,63.22,63.14,63.17,10200.0,46.3748,46.4042,46.3455,46.3675,10200.0
2007-08-14 11:55:00,63.16,63.34,63.16,63.25,28200.0,46.3602,46.4923,46.3602,46.4262,28200.0
2007-08-14 12:00:00,63.23,63.26,63.19,63.21,8100.0,46.4115,46.4336,46.3822,46.3969,8100.0
2007-08-14 12:05:00,63.17,63.23,63.1,63.17,14700.0,46.3675,46.4115,46.3161,46.3675,14700.0
2007-08-14 12:10:00,63.17,63.19,63.14,63.19,4350.0,46.3675,46.3822,46.3455,46.3822,4350.0
2007-08-14 12:15:00,63.19,63.27,63.17,63.19,16650.0,46.3822,46.4409,46.3675,46.3822,16650.0
2007-08-14 12:20:00,63.2,63.22,63.15,63.22,21900.0,46.3895,46.4042,46.3528,46.4042,21900.0
2007-08-14 12:25:00,63.2,63.25,63.11,63.15,10350.0,46.3895,46.4262,46.3235,46.3528,10350.0
2007-08-14 12:30:00,63.14,63.2,63.14,63.17,7950.0,46.3455,46.3895,46.3455,46.3675,7950.0
2007-08-14 12:35:00,63.17,63.18,63.11,63.15,11700.0,46.3675,46.3748,46.3235,46.3528,11700.0
2007-08-14 12:40:00,63.14,63.16,63.0,63.12,26250.0,46.3455,46.3602,46.2427,46.3308,26250.0
2007-08-14 12:45:00,63.12,63.23,63.12,63.23,13200.0,46.3308,46.4115,46.3308,46.4115,13200.0
2007-08-14 12:50:00,63.23,63.23,63.17,63.22,12450.0,46.4115,46.4115,46.3675,46.4042,12450.0
2007-08-14 12:55:00,63.23,63.33,63.17,63.31,18000.0,46.4115,46.4849,46.3675,46.4703,18000.0
2007-08-14 13:00:00,63.31,63.38,63.29,63.35,18000.0,46.4703,46.5216,46.4556,46.4996,18000.0
2007-08-14 13:05:00,63.35,63.37,63.33,63.33,13200.0,46.4996,46.5143,46.4849,46.4849,13200.0
2007-08-14 13:10:00,63.33,63.33,63.19,63.22,21300.0,46.4849,46.4849,46.3822,46.4042,21300.0
2007-08-14 13:15:00,63.22,63.33,63.17,63.33,53850.0,46.4042,46.4849,46.3675,46.4849,53850.0
2007-08-14 13:20:00,63.32,63.37,63.29,63.33,32100.0,46.4776,46.5143,46.4556,46.4849,32100.0
2007-08-14 13:25:00,63.33,63.37,63.25,63.25,26250.0,46.4849,46.5143,46.4262,46.4262,26250.0
2007-08-14 13:30:00,63.28,63.41,63.27,63.34,21450.0,46.4482,46.5437,46.4409,46.4923,21450.0
2007-08-14 13:35:00,63.34,63.43,63.34,63.41,27450.0,46.4923,46.5583,46.4923,46.5437,27450.0
2007-08-14 13:40:00,63.41,63.43,63.32,63.4,11550.0,46.5437,46.5583,46.4776,46.5363,11550.0
2007-08-14 13:45:00,63.39,63.39,63.12,63.19,27600.0,46.529,46.529,46.3308,46.3822,27600.0
2007-08-14 13:50:00,63.19,63.29,63.17,63.26,24600.0,46.3822,46.4556,46.3675,46.4336,24600.0
2007-08-14 13:55:00,63.19,63.26,63.13,63.17,25050.0,46.3822,46.4336,46.3381,46.3675,25050.0
2007-08-14 14:00:00,63.17,63.2,62.92,62.99,15900.0,46.3675,46.3895,46.184,46.2354,15900.0
2007-08-14 14:05:00,62.93,62.97,62.79,62.89,21750.0,46.1913,46.2207,46.0886,46.162,21750.0
2007-08-14 14:10:00,62.91,63.08,62.89,63.03,16800.0,46.1767,46.3014,46.162,46.2647,16800.0
2007-08-14 14:15:00,63.04,63.16,62.99,63.15,23250.0,46.2721,46.3602,46.2354,46.3528,23250.0
2007-08-14 14:20:00,63.15,63.2,62.89,62.99,39900.0,46.3528,46.3895,46.162,46.2354,39900.0
2007-08-14 14:25:00,62.97,62.99,62.87,62.95,29550.0,46.2207,46.2354,46.1473,46.206,29550.0
2007-08-14 14:30:00,62.99,63.06,62.92,62.93,33600.0,46.2354,46.2868,46.184,46.1913,33600.0
2007-08-14 14:35:00,62.95,63.08,62.89,62.91,31200.0,46.206,46.3014,46.162,46.1767,31200.0
2007-08-14 14:40:00,62.93,62.96,62.8,62.86,34500.0,46.1913,46.2134,46.0959,46.14,34500.0
2007-08-14 14:45:00,62.82,62.82,62.57,62.67,39450.0,46.1106,46.1106,45.9271,46.0005,39450.0
2007-08-14 14:50:00,62.69,62.72,62.44,62.5,36000.0,46.0152,46.0372,45.8317,45.8757,36000.0
2007-08-14 14:55:00,62.51,62.55,62.33,62.41,45900.0,45.883,45.9124,45.7509,45.8096,45900.0
2007-08-14 15:00:00,62.41,62.59,62.41,62.51,41400.0,45.8096,45.9418,45.8096,45.883,41400.0
2007-08-14 15:05:00,62.51,62.53,62.26,62.31,69900.0,45.883,45.8977,45.6995,45.7362,69900.0
2007-08-14 15:10:00,62.23,62.41,62.13,62.19,45150.0,45.6775,45.8096,45.6041,45.6482,45150.0
2007-08-14 15:15:00,62.19,62.21,62.01,62.17,51900.0,45.6482,45.6628,45.516,45.6335,51900.0
2007-08-14 15:20:00,62.15,62.47,62.04,62.43,60150.0,45.6188,45.8537,45.5381,45.8243,60150.0
2007-08-14 15:25:00,62.44,62.66,62.31,62.33,34050.0,45.8317,45.9932,45.7362,45.7509,34050.0
2007-08-14 15:30:00,62.37,62.41,62.09,62.09,34500.0,45.7803,45.8096,45.5748,45.5748,34500.0
2007-08-14 15:35:00,62.11,62.28,62.0,62.0,33000.0,45.5894,45.7142,45.5087,45.5087,33000.0
2007-08-14 15:40:00,62.09,62.25,62.08,62.15,25800.0,45.5748,45.6922,45.5674,45.6188,25800.0
2007-08-14 15:45:00,62.16,62.23,62.08,62.16,26250.0,45.6261,45.6775,45.5674,45.6261,26250.0
2007-08-14 15:50:00,62.15,62.19,61.98,62.01,48300.0,45.6188,45.6482,45.494,45.516,48300.0
2007-08-14 15:55:00,62.01,62.17,61.97,61.97,38100.0,45.516,45.6335,45.4867,45.4867,38100.0
2007-08-15 09:35:00,61.86,62.19,61.85,62.0,22350.0,45.4059,45.6482,45.3986,45.5087,22350.0
2007-08-15 09:40:00,62.0,62.33,61.83,62.27,34050.0,45.5087,45.7509,45.3839,45.7069,34050.0
2007-08-15 09:45:00,62.31,62.64,62.21,62.45,30750.0,45.7362,45.9785,45.6628,45.839,30750.0
2007-08-15 09:50:00,62.38,62.65,62.24,62.65,26100.0,45.7876,45.9858,45.6849,45.9858,26100.0
2007-08-15 09:55:00,62.66,62.88,62.31,62.45,21450.0,45.9932,46.1546,45.7362,45.839,21450.0
2007-08-15 10:00:00,62.35,62.47,62.1,62.15,12000.0,45.7656,45.8537,45.5821,45.6188,12000.0
2007-08-15 10:05:00,62.1,62.23,62.1,62.17,15900.0,45.5821,45.6775,45.5821,45.6335,15900.0
2007-08-15 10:10:00,62.11,62.48,62.11,62.46,30750.0,45.5894,45.861,45.5894,45.8463,30750.0
2007-08-15 10:15:00,62.46,62.46,62.33,62.33,24900.0,45.8463,45.8463,45.7509,45.7509,24900.0
2007-08-15 10:20:00,62.39,62.53,62.36,62.53,27600.0,45.795,45.8977,45.7729,45.8977,27600.0
2007-08-15 10:25:00,62.53,62.75,62.53,62.71,35550.0,45.8977,46.0592,45.8977,46.0299,35550.0
2007-08-15 10:30:00,62.72,62.76,62.56,62.59,14250.0,46.0372,46.0666,45.9197,45.9418,14250.0
2007-08-15 10:35:00,62.59,62.63,62.55,62.61,8400.0,45.9418,45.9711,45.9124,45.9564,8400.0
2007-08-15 10:40:00,62.61,62.73,62.61,62.7,24600.0,45.9564,46.0445,45.9564,46.0225,24600.0
2007-08-15 10:45:00,62.67,62.73,62.59,62.68,10800.0,46.0005,46.0445,45.9418,46.0078,10800.0
2007-08-15 10:50:00,62.67,62.67,62.55,62.55,5400.0,46.0005,46.0005,45.9124,45.9124,5400.0
2007-08-15 10:55:00,62.57,62.59,62.5,62.59,7950.0,45.9271,45.9418,45.8757,45.9418,7950.0
2007-08-15 11:00:00,62.6,62.64,62.5,62.55,5550.0,45.9491,45.9785,45.8757,45.9124,5550.0
2007-08-15 11:05:00,62.61,62.67,62.56,62.61,12300.0,45.9564,46.0005,45.9197,45.9564,12300.0
2007-08-15 11:10:00,62.63,62.67,62.49,62.53,7500.0,45.9711,46.0005,45.8684,45.8977,7500.0
2007-08-15 11:15:00,62.53,62.57,62.49,62.53,3000.0,45.8977,45.9271,45.8684,45.8977,3000.0
2007-08-15 11:20:00,62.49,62.61,62.49,62.58,3300.0,45.8684,45.9564,45.8684,45.9344,3300.0
2007-08-15 11:25:00,62.58,62.73,62.57,62.66,4200.0,45.9344,46.0445,45.9271,45.9932,4200.0
2007-08-15 11:30:00,62.67,62.72,62.64,62.69,4500.0,46.0005,46.0372,45.9785,46.0152,4500.0
2007-08-15 11:35:00,62.65,62.65,62.45,62.45,14700.0,45.9858,45.9858,45.839,45.839,14700.0
2007-08-15 11:40:00,62.48,62.48,62.4,62.44,4500.0,45.861,45.861,45.8023,45.8317,4500.0
2007-08-15 11:45:00,62.44,62.44,62.29,62.29,17550.0,45.8317,45.8317,45.7216,45.7216,17550.0
2007-08-15 11:50:00,62.24,62.27,62.06,62.15,63000.0,45.6849,45.7069,45.5527,45.6188,63000.0
2007-08-15 11:55:00,62.14,62.25,62.1,62.23,11100.0,45.6115,45.6922,45.5821,45.6775,11100.0
2007-08-15 12:00:00,62.25,62.33,62.21,62.29,10650.0,45.6922,45.7509,45.6628,45.7216,10650.0
2007-08-15 12:05:00,62.32,62.34,62.21,62.21,24750.0,45.7436,45.7583,45.6628,45.6628,24750.0
2007-08-15 12:10:00,62.2,62.29,62.2,62.29,9750.0,45.6555,45.7216,45.6555,45.7216,9750.0
2007-08-15 12:15:00,62.32,62.47,62.31,62.31,35700.0,45.7436,45.8537,45.7362,45.7362,35700.0
2007-08-15 12:20:00,62.29,62.32,62.25,62.27,5700.0,45.7216,45.7436,45.6922,45.7069,5700.0
2007-08-15 12:25:00,62.27,62.29,62.25,62.26,3300.0,45.7069,45.7216,45.6922,45.6995,3300.0
2007-08-15 12:30:00,62.26,62.29,62.23,62.29,4650.0,45.6995,45.7216,45.6775,45.7216,4650.0
2007-08-15 12:35:00,62.22,62.28,62.2,62.27,3450.0,45.6702,45.7142,45.6555,45.7069,3450.0
2007-08-15 12:40:00,62.27,62.27,62.19,62.21,7800.0,45.7069,45.7069,45.6482,45.6628,7800.0
2007-08-15 12:45:00,62.26,62.37,62.25,62.34,16200.0,45.6995,45.7803,45.6922,45.7583,16200.0
2007-08-15 12:50:00,62.35,62.39,62.31,62.36,4950.0,45.7656,45.795,45.7362,45.7729,4950.0
2007-08-15 12:55:00,62.36,62.37,62.32,62.37,9000.0,45.7729,45.7803,45.7436,45.7803,9000.0
2007-08-15 13:00:00,62.37,62.37,62.12,62.2,32250.0,45.7803,45.7803,45.5968,45.6555,32250.0
2007-08-15 13:05:00,62.21,62.25,62.18,62.2,6000.0,45.6628,45.6922,45.6408,45.6555,6000.0
2007-08-15 13:10:00,62.23,62.23,62.16,62.19,6600.0,45.6775,45.6775,45.6261,45.6482,6600.0
2007-08-15 13:15:00,62.21,62.33,62.21,62.27,6600.0,45.6628,45.7509,45.6628,45.7069,6600.0
2007-08-15 13:20:00,62.3,62.33,62.25,62.29,7050.0,45.7289,45.7509,45.6922,45.7216,7050.0
2007-08-15 13:25:00,62.33,62.33,62.25,62.25,10200.0,45.7509,45.7509,45.6922,45.6922,10200.0
2007-08-15 13:30:00,62.32,62.39,62.27,62.35,13050.0,45.7436,45.795,45.7069,45.7656,13050.0
2007-08-15 13:35:00,62.4,62.59,62.37,62.45,40800.0,45.8023,45.9418,45.7803,45.839,40800.0
2007-08-15 13:40:00,62.45,62.7,62.41,62.64,28500.0,45.839,46.0225,45.8096,45.9785,28500.0
2007-08-15 13:45:00,62.63,62.63,62.42,62.43,9150.0,45.9711,45.9711,45.817,45.8243,9150.0
2007-08-15 13:50:00,62.41,62.57,62.4,62.47,27450.0,45.8096,45.9271,45.8023,45.8537,27450.0
2007-08-15 13:55:00,62.43,62.46,62.35,62.37,5550.0,45.8243,45.8463,45.7656,45.7803,5550.0
2007-08-15 14:00:00,62.37,62.45,62.33,62.37,6600.0,45.7803,45.839,45.7509,45.7803,6600.0
2007-08-15 14:05:00,62.43,62.43,62.27,62.33,7950.0,45.8243,45.8243,45.7069,45.7509,7950.0
2007-08-15 14:10:00,62.31,62.31,62.14,62.18,28050.0,45.7362,45.7362,45.6115,45.6408,28050.0
2007-08-15 14:15:00,62.17,62.29,62.1,62.29,22350.0,45.6335,45.7216,45.5821,45.7216,22350.0
2007-08-15 14:20:00,62.27,62.27,62.15,62.15,9450.0,45.7069,45.7069,45.6188,45.6188,9450.0
2007-08-15 14:25:00,62.2,62.21,62.1,62.1,20700.0,45.6555,45.6628,45.5821,45.5821,20700.0
2007-08-15 14:30:00,62.09,62.12,61.86,61.89,13800.0,45.5748,45.5968,45.4059,45.428,13800.0
2007-08-15 14:35:00,61.87,61.89,61.73,61.8,17100.0,45.4133,45.428,45.3105,45.3619,17100.0
2007-08-15 14:40:00,61.82,61.91,61.76,61.84,19950.0,45.3766,45.4426,45.3325,45.3913,19950.0
2007-08-15 14:45:00,61.84,61.91,61.61,61.65,26850.0,45.3913,45.4426,45.2224,45.2518,26850.0
2007-08-15 14:50:00,61.61,61.85,61.57,61.83,26550.0,45.2224,45.3986,45.1931,45.3839,26550.0
2007-08-15 14:55:00,61.77,61.85,61.59,61.67,23550.0,45.3399,45.3986,45.2078,45.2665,23550.0
2007-08-15 15:00:00,61.67,61.8,61.55,61.55,19050.0,45.2665,45.3619,45.1784,45.1784,19050.0
2007-08-15 15:05:00,61.6,61.61,61.46,61.52,27600.0,45.2151,45.2224,45.1123,45.1564,27600.0
2007-08-15 15:10:00,61.52,61.56,61.34,61.35,25200.0,45.1564,45.1857,45.0243,45.0316,25200.0
2007-08-15 15:15:00,61.35,61.39,61.2,61.36,28650.0,45.0316,45.061,44.9215,45.0389,28650.0
2007-08-15 15:20:00,61.37,61.42,61.25,61.28,25800.0,45.0463,45.083,44.9582,44.9802,25800.0
2007-08-15 15:25:00,61.28,61.36,61.17,61.17,25500.0,44.9802,45.0389,44.8995,44.8995,25500.0
2007-08-15 15:30:00,61.21,61.29,61.01,61.03,30600.0,44.9288,44.9876,44.782,44.7967,30600.0
2007-08-15 15:35:00,61.02,61.14,60.95,61.1,60450.0,44.7894,44.8775,44.738,44.8481,60450.0
2007-08-15 15:40:00,61.09,61.35,61.07,61.27,61950.0,44.8408,45.0316,44.8261,44.9729,61950.0
2007-08-15 15:45:00,61.28,61.36,61.23,61.33,44700.0,44.9802,45.0389,44.9435,45.0169,44700.0
2007-08-15 15:50:00,61.32,61.32,60.89,60.93,37350.0,45.0096,45.0096,44.6939,44.7233,37350.0
2007-08-15 15:55:00,60.9,61.06,60.85,60.95,40650.0,44.7013,44.8187,44.6646,44.738,40650.0
2007-08-16 09:30:00,60.79,61.45,60.03,60.35,32250.0,44.6205,45.105,44.0627,44.2976,32250.0
2007-08-16 09:35:00,60.35,60.5,60.15,60.47,32550.0,44.2976,44.4077,44.1508,44.3857,32550.0
2007-08-16 09:40:00,60.41,60.41,60.13,60.37,20100.0,44.3416,44.3416,44.1361,44.3123,20100.0
2007-08-16 09:45:00,60.46,60.67,60.3,60.65,26400.0,44.3783,44.5325,44.2609,44.5178,26400.0
2007-08-16 09:50:00,60.65,60.67,60.49,60.61,19350.0,44.5178,44.5325,44.4003,44.4884,19350.0
2007-08-16 09:55:00,60.6,60.61,60.26,60.4,40650.0,44.4811,44.4884,44.2315,44.3343,40650.0
2007-08-16 10:00:00,60.37,60.45,60.01,60.02,14100.0,44.3123,44.371,44.048,44.0554,14100.0
2007-08-16 10:05:00,60.02,60.07,59.93,60.01,22350.0,44.0554,44.0921,43.9893,44.048,22350.0
2007-08-16 10:10:00,60.01,60.07,59.91,59.99,23400.0,44.048,44.0921,43.9746,44.0333,23400.0
2007-08-16 10:15:00,59.99,59.99,59.71,59.81,19050.0,44.0333,44.0333,43.8278,43.9012,19050.0
2007-08-16 10:20:00,59.83,59.89,59.77,59.87,30450.0,43.9159,43.9599,43.8719,43.9453,30450.0
2007-08-16 10:25:00,59.87,59.91,59.65,59.65,27000.0,43.9453,43.9746,43.7838,43.7838,27000.0
2007-08-16 10:30:00,59.65,59.71,59.61,59.71,50100.0,43.7838,43.8278,43.7544,43.8278,50100.0
2007-08-16 10:35:00,59.68,59.79,59.63,59.79,27450.0,43.8058,43.8865,43.7691,43.8865,27450.0
2007-08-16 10:40:00,59.77,59.97,59.57,59.97,30750.0,43.8719,44.0187,43.7251,44.0187,30750.0
2007-08-16 10:45:00,59.97,59.99,59.6,59.65,41550.0,44.0187,44.0333,43.7471,43.7838,41550.0
2007-08-16 10:50:00,59.6,59.81,59.6,59.73,39900.0,43.7471,43.9012,43.7471,43.8425,39900.0
2007-08-16 10:55:00,59.75,59.8,59.66,59.68,17250.0,43.8572,43.8939,43.7911,43.8058,17250.0
2007-08-16 11:00:00,59.65,59.79,59.58,59.76,18300.0,43.7838,43.8865,43.7324,43.8645,18300.0
2007-08-16 11:05:00,59.79,60.34,59.76,60.34,24750.0,43.8865,44.2902,43.8645,44.2902,24750.0
2007-08-16 11:10:00,60.34,60.51,60.3,60.3,21150.0,44.2902,44.415,44.2609,44.2609,21150.0
2007-08-16 11:15:00,60.31,60.32,60.13,60.19,9450.0,44.2682,44.2756,44.1361,44.1801,9450.0
2007-08-16 11:20:00,60.19,60.19,59.81,59.86,20700.0,44.1801,44.1801,43.9012,43.9379,20700.0
2007-08-16 11:25:00,59.88,59.97,59.83,59.91,10800.0,43.9526,44.0187,43.9159,43.9746,10800.0
2007-08-16 11:30:00,59.91,59.94,59.58,59.59,16200.0,43.9746,43.9966,43.7324,43.7397,16200.0
2007-08-16 11:35:00,59.58,59.58,59.23,59.33,36000.0,43.7324,43.7324,43.4755,43.5489,36000.0
2007-08-16 11:40:00,59.33,59.34,59.23,59.26,25350.0,43.5489,43.5562,43.4755,43.4975,25350.0
2007-08-16 11:45:00,59.25,59.42,59.2,59.27,59550.0,43.4902,43.615,43.4535,43.5049,59550.0
2007-08-16 11:50:00,59.27,59.33,59.13,59.32,37200.0,43.5049,43.5489,43.4021,43.5416,37200.0
2007-08-16 11:55:00,59.31,59.37,59.15,59.22,32100.0,43.5342,43.5783,43.4168,43.4682,32100.0
2007-08-16 12:00:00,59.19,59.21,58.89,58.99,37050.0,43.4461,43.4608,43.2259,43.2993,37050.0
2007-08-16 12:05:00,58.99,59.02,58.6,58.69,33450.0,43.2993,43.3213,43.0131,43.0791,33450.0
2007-08-16 12:10:00,58.71,58.74,58.49,58.61,36900.0,43.0938,43.1158,42.9323,43.0204,36900.0
2007-08-16 12:15:00,58.6,58.73,58.39,58.59,53550.0,43.0131,43.1085,42.8589,43.0057,53550.0
2007-08-16 12:20:00,58.61,58.79,58.47,58.56,38250.0,43.0204,43.1525,42.9176,42.9837,38250.0
2007-08-16 12:25:00,58.55,58.63,58.47,58.54,26100.0,42.9764,43.0351,42.9176,42.969,26100.0
2007-08-16 12:30:00,58.53,58.7,58.53,58.67,13350.0,42.9617,43.0865,42.9617,43.0644,13350.0
2007-08-16 12:35:00,58.63,58.77,58.59,58.59,17400.0,43.0351,43.1378,43.0057,43.0057,17400.0
2007-08-16 12:40:00,58.61,58.74,58.43,58.63,43050.0,43.0204,43.1158,42.8883,43.0351,43050.0
2007-08-16 12:45:00,58.63,58.64,58.44,58.6,15900.0,43.0351,43.0424,42.8956,43.0131,15900.0
2007-08-16 12:50:00,58.51,58.67,58.45,58.56,43800.0,42.947,43.0644,42.903,42.9837,43800.0
2007-08-16 12:55:00,58.52,58.61,58.37,58.41,56100.0,42.9543,43.0204,42.8442,42.8736,56100.0
2007-08-16 13:00:00,58.42,58.55,58.23,58.27,43650.0,42.8809,42.9764,42.7415,42.7708,43650.0
2007-08-16 13:05:00,58.23,58.39,58.19,58.36,42750.0,42.7415,42.8589,42.7121,42.8369,42750.0
2007-08-16 13:10:00,58.35,58.55,58.35,58.53,28500.0,42.8296,42.9764,42.8296,42.9617,28500.0
2007-08-16 13:15:00,58.57,59.06,58.57,59.06,18450.0,42.991,43.3507,42.991,43.3507,18450.0
2007-08-16 13:20:00,59.07,59.16,58.94,58.94,11250.0,43.358,43.4241,43.2626,43.2626,11250.0
2007-08-16 13:25:00,58.99,59.03,58.88,59.03,24600.0,43.2993,43.3287,43.2186,43.3287,24600.0
2007-08-16 13:30:00,58.99,59.13,58.97,58.99,16800.0,43.2993,43.4021,43.2846,43.2993,16800.0
2007-08-16 13:35:00,59.05,59.39,59.05,59.36,22050.0,43.3434,43.5929,43.3434,43.5709,22050.0
2007-08-16 13:40:00,59.35,59.49,59.31,59.44,21900.0,43.5636,43.6663,43.5342,43.6296,21900.0
2007-08-16 13:45:00,59.39,59.43,59.03,59.15,23700.0,43.5929,43.6223,43.3287,43.4168,23700.0
2007-08-16 13:50:00,59.11,59.57,59.09,59.5,19050.0,43.3874,43.7251,43.3727,43.6737,19050.0
2007-08-16 13:55:00,59.55,59.55,59.23,59.31,18300.0,43.7104,43.7104,43.4755,43.5342,18300.0
2007-08-16 14:00:00,59.27,59.57,59.1,59.57,18300.0,43.5049,43.7251,43.3801,43.7251,18300.0
2007-08-16 14:05:00,59.57,59.65,59.3,59.39,18750.0,43.7251,43.7838,43.5269,43.5929,18750.0
2007-08-16 14:10:00,59.37,59.66,59.32,59.66,12300.0,43.5783,43.7911,43.5416,43.7911,12300.0
2007-08-16 14:15:00,59.69,59.79,59.53,59.62,22200.0,43.8131,43.8865,43.6957,43.7618,22200.0
2007-08-16 14:20:00,59.71,59.75,59.42,59.44,16050.0,43.8278,43.8572,43.615,43.6296,16050.0
2007-08-16 14:25:00,59.49,59.66,59.43,59.66,14400.0,43.6663,43.7911,43.6223,43.7911,14400.0
2007-08-16 14:30:00,59.62,59.63,59.1,59.1,17550.0,43.7618,43.7691,43.3801,43.3801,17550.0
2007-08-16 14:35:00,59.13,59.3,59.11,59.18,19050.0,43.4021,43.5269,43.3874,43.4388,19050.0
2007-08-16 14:40:00,59.23,59.28,59.18,59.25,9000.0,43.4755,43.5122,43.4388,43.4902,9000.0
2007-08-16 14:45:00,59.23,59.45,59.13,59.13,21600.0,43.4755,43.637,43.4021,43.4021,21600.0
2007-08-16 14:50:00,59.1,59.37,59.1,59.33,14550.0,43.3801,43.5783,43.3801,43.5489,14550.0
2007-08-16 14:55:00,59.35,59.37,59.09,59.09,6750.0,43.5636,43.5783,43.3727,43.3727,6750.0
2007-08-16 15:00:00,59.05,59.11,58.73,58.87,19350.0,43.3434,43.3874,43.1085,43.2112,19350.0
2007-08-16 15:05:00,58.83,58.94,58.72,58.74,23700.0,43.1819,43.2626,43.1011,43.1158,23700.0
2007-08-16 15:10:00,58.75,58.87,58.59,58.86,17850.0,43.1232,43.2112,43.0057,43.2039,17850.0
2007-08-16 15:15:00,58.83,58.99,58.79,58.91,13350.0,43.1819,43.2993,43.1525,43.2406,13350.0
2007-08-16 15:20:00,58.87,59.07,58.87,59.0,8850.0,43.2112,43.358,43.2112,43.3067,8850.0
2007-08-16 15:25:00,58.98,59.31,58.91,59.22,19800.0,43.292,43.5342,43.2406,43.4682,19800.0
2007-08-16 15:30:00,59.25,59.33,59.11,59.3,25650.0,43.4902,43.5489,43.3874,43.5269,25650.0
2007-08-16 15:35:00,59.26,59.75,59.26,59.67,41850.0,43.4975,43.8572,43.4975,43.7985,41850.0
2007-08-16 15:40:00,59.68,60.35,59.67,60.15,48300.0,43.8058,44.2976,43.7985,44.1508,48300.0
2007-08-16 15:45:00,60.13,60.25,59.85,59.87,39750.0,44.1361,44.2242,43.9306,43.9453,39750.0
2007-08-16 15:50:00,59.79,60.63,59.75,60.53,37050.0,43.8865,44.5031,43.8572,44.4297,37050.0
2007-08-16 15:55:00,60.53,60.9,60.45,60.73,85500.0,44.4297,44.7013,44.371,44.5765,85500.0
2007-08-17 09:35:00,65.69,65.69,58.81,60.3,2550.0,48.2172,48.2172,43.1672,44.2609,2550.0
2007-08-17 09:40:00,63.77,63.77,61.89,62.16,3450.0,46.8079,46.8079,45.428,45.6261,3450.0
2007-08-17 09:45:00,61.89,62.61,61.57,62.5,7650.0,45.428,45.9564,45.1931,45.8757,7650.0
2007-08-17 09:50:00,62.94,63.9,62.49,63.57,232200.0,46.1987,46.9033,45.8684,46.6611,232200.0
2007-08-17 09:55:00,63.56,63.57,62.24,63.12,94050.0,46.6538,46.6611,45.6849,46.3308,94050.0
2007-08-17 10:00:00,63.12,63.12,62.57,62.88,71850.0,46.3308,46.3308,45.9271,46.1546,71850.0
2007-08-17 10:05:00,62.87,62.93,62.65,62.71,66750.0,46.1473,46.1913,45.9858,46.0299,66750.0
2007-08-17 10:10:00,62.67,62.86,62.5,62.58,34200.0,46.0005,46.14,45.8757,45.9344,34200.0
2007-08-17 10:15:00,62.59,62.6,62.02,62.09,64950.0,45.9418,45.9491,45.5234,45.5748,64950.0
2007-08-17 10:20:00,62.08,62.23,61.93,62.2,47250.0,45.5674,45.6775,45.4573,45.6555,47250.0
2007-08-17 10:25:00,62.27,62.31,62.05,62.17,23100.0,45.7069,45.7362,45.5454,45.6335,23100.0
2007-08-17 10:30:00,62.12,62.61,62.11,62.24,27150.0,45.5968,45.9564,45.5894,45.6849,27150.0
2007-08-17 10:35:00,62.27,62.28,62.06,62.19,29850.0,45.7069,45.7142,45.5527,45.6482,29850.0
2007-08-17 10:40:00,62.19,62.19,61.72,61.75,27600.0,45.6482,45.6482,45.3032,45.3252,27600.0
2007-08-17 10:45:00,61.73,61.92,61.54,61.54,22950.0,45.3105,45.45,45.1711,45.1711,22950.0
2007-08-17 10:50:00,61.56,61.97,61.44,61.81,76050.0,45.1857,45.4867,45.0977,45.3692,76050.0
2007-08-17 10:55:00,61.85,61.97,61.81,61.97,28500.0,45.3986,45.4867,45.3692,45.4867,28500.0
2007-08-17 11:00:00,61.97,62.8,61.96,62.74,53400.0,45.4867,46.0959,45.4793,46.0519,53400.0
2007-08-17 11:05:00,62.74,62.83,62.25,62.3,45750.0,46.0519,46.1179,45.6922,45.7289,45750.0
2007-08-17 11:10:00,62.28,62.61,62.27,62.55,30300.0,45.7142,45.9564,45.7069,45.9124,30300.0
2007-08-17 11:15:00,62.53,62.64,62.49,62.55,15750.0,45.8977,45.9785,45.8684,45.9124,15750.0
2007-08-17 11:20:00,62.52,62.6,62.38,62.45,21450.0,45.8904,45.9491,45.7876,45.839,21450.0
2007-08-17 11:25:00,62.48,62.54,62.35,62.51,15000.0,45.861,45.9051,45.7656,45.883,15000.0
2007-08-17 11:30:00,62.52,62.59,62.41,62.52,21600.0,45.8904,45.9418,45.8096,45.8904,21600.0
2007-08-17 11:35:00,62.52,62.81,62.52,62.77,19350.0,45.8904,46.1033,45.8904,46.0739,19350.0
2007-08-17 11:40:00,62.8,62.85,62.77,62.81,15450.0,46.0959,46.1326,46.0739,46.1033,15450.0
2007-08-17 11:45:00,62.81,62.89,62.79,62.87,17850.0,46.1033,46.162,46.0886,46.1473,17850.0
2007-08-17 11:50:00,62.82,62.93,62.63,62.67,11850.0,46.1106,46.1913,45.9711,46.0005,11850.0
2007-08-17 11:55:00,62.63,62.66,62.48,62.59,23550.0,45.9711,45.9932,45.861,45.9418,23550.0
2007-08-17 12:00:00,62.62,62.68,62.43,62.46,43950.0,45.9638,46.0078,45.8243,45.8463,43950.0
2007-08-17 12:05:00,62.44,62.61,62.39,62.54,26700.0,45.8317,45.9564,45.795,45.9051,26700.0
2007-08-17 12:10:00,62.52,62.75,62.43,62.74,19200.0,45.8904,46.0592,45.8243,46.0519,19200.0
2007-08-17 12:15:00,62.79,62.9,62.67,62.69,28950.0,46.0886,46.1693,46.0005,46.0152,28950.0
2007-08-17 12:20:00,62.71,62.85,62.67,62.81,10350.0,46.0299,46.1326,46.0005,46.1033,10350.0
2007-08-17 12:25:00,62.81,62.82,62.56,62.71,14100.0,46.1033,46.1106,45.9197,46.0299,14100.0
2007-08-17 12:30:00,62.75,62.83,62.63,62.67,17100.0,46.0592,46.1179,45.9711,46.0005,17100.0
2007-08-17 12:35:00,62.67,62.7,62.55,62.56,21750.0,46.0005,46.0225,45.9124,45.9197,21750.0
2007-08-17 12:40:00,62.52,62.63,62.35,62.63,21000.0,45.8904,45.9711,45.7656,45.9711,21000.0
2007-08-17 12:45:00,62.57,62.77,62.57,62.61,18600.0,45.9271,46.0739,45.9271,45.9564,18600.0
2007-08-17 12:50:00,62.62,62.74,62.59,62.72,15300.0,45.9638,46.0519,45.9418,46.0372,15300.0
2007-08-17 12:55:00,62.73,62.75,62.57,62.75,15300.0,46.0445,46.0592,45.9271,46.0592,15300.0
2007-08-17 13:00:00,62.76,62.85,62.7,62.79,21900.0,46.0666,46.1326,46.0225,46.0886,21900.0
2007-08-17 13:05:00,62.82,62.82,62.71,62.71,11400.0,46.1106,46.1106,46.0299,46.0299,11400.0
2007-08-17 13:10:00,62.71,63.0,62.69,62.92,30600.0,46.0299,46.2427,46.0152,46.184,30600.0
2007-08-17 13:15:00,62.93,63.03,62.93,62.94,38550.0,46.1913,46.2647,46.1913,46.1987,38550.0
2007-08-17 13:20:00,62.94,63.01,62.87,62.89,21750.0,46.1987,46.2501,46.1473,46.162,21750.0
2007-08-17 13:25:00,62.91,62.95,62.88,62.91,10950.0,46.1767,46.206,46.1546,46.1767,10950.0
2007-08-17 13:30:00,62.96,63.02,62.91,62.95,23550.0,46.2134,46.2574,46.1767,46.206,23550.0
2007-08-17 13:35:00,62.93,62.99,62.93,62.95,7200.0,46.1913,46.2354,46.1913,46.206,7200.0
2007-08-17 13:40:00,62.99,62.99,62.77,62.94,11250.0,46.2354,46.2354,46.0739,46.1987,11250.0
2007-08-17 13:45:00,62.94,63.11,62.92,63.03,31050.0,46.1987,46.3235,46.184,46.2647,31050.0
2007-08-17 13:50:00,63.01,63.03,62.88,62.95,18150.0,46.2501,46.2647,46.1546,46.206,18150.0
2007-08-17 13:55:00,62.95,63.01,62.88,62.93,24750.0,46.206,46.2501,46.1546,46.1913,24750.0
2007-08-17 14:00:00,62.94,62.95,62.77,62.87,24000.0,46.1987,46.206,46.0739,46.1473,24000.0
2007-08-17 14:05:00,62.91,62.97,62.83,62.89,13650.0,46.1767,46.2207,46.1179,46.162,13650.0
2007-08-17 14:10:00,62.91,62.93,62.77,62.84,33450.0,46.1767,46.1913,46.0739,46.1253,33450.0
2007-08-17 14:15:00,62.86,62.99,62.84,62.93,18150.0,46.14,46.2354,46.1253,46.1913,18150.0
2007-08-17 14:20:00,62.96,63.13,62.93,63.07,25200.0,46.2134,46.3381,46.1913,46.2941,25200.0
2007-08-17 14:25:00,63.1,63.21,62.95,62.96,27000.0,46.3161,46.3969,46.206,46.2134,27000.0
2007-08-17 14:30:00,63.0,63.12,62.93,63.07,35700.0,46.2427,46.3308,46.1913,46.2941,35700.0
2007-08-17 14:35:00,63.07,63.07,63.0,63.05,12900.0,46.2941,46.2941,46.2427,46.2794,12900.0
2007-08-17 14:40:00,63.07,63.17,63.06,63.17,23700.0,46.2941,46.3675,46.2868,46.3675,23700.0
2007-08-17 14:45:00,63.18,63.28,63.18,63.19,13800.0,46.3748,46.4482,46.3748,46.3822,13800.0
2007-08-17 14:50:00,63.21,63.31,63.04,63.07,19500.0,46.3969,46.4703,46.2721,46.2941,19500.0
2007-08-17 14:55:00,63.05,63.19,63.05,63.13,16800.0,46.2794,46.3822,46.2794,46.3381,16800.0
2007-08-17 15:00:00,63.12,63.29,63.09,63.25,24000.0,46.3308,46.4556,46.3088,46.4262,24000.0
2007-08-17 15:05:00,63.25,63.36,63.19,63.35,53700.0,46.4262,46.507,46.3822,46.4996,53700.0
2007-08-17 15:10:00,63.36,63.45,63.27,63.45,49950.0,46.507,46.573,46.4409,46.573,49950.0
2007-08-17 15:15:00,63.45,63.55,63.45,63.51,30450.0,46.573,46.6464,46.573,46.6171,30450.0
2007-08-17 15:20:00,63.52,63.52,63.31,63.31,39750.0,46.6244,46.6244,46.4703,46.4703,39750.0
2007-08-17 15:25:00,63.31,63.39,63.14,63.23,33750.0,46.4703,46.529,46.3455,46.4115,33750.0
2007-08-17 15:30:00,63.28,63.55,63.28,63.47,60750.0,46.4482,46.6464,46.4482,46.5877,60750.0
2007-08-17 15:35:00,63.47,63.6,63.41,63.55,43950.0,46.5877,46.6831,46.5437,46.6464,43950.0
2007-08-17 15:40:00,63.55,63.57,63.31,63.44,48600.0,46.6464,46.6611,46.4703,46.5657,48600.0
2007-08-17 15:45:00,63.46,63.55,63.33,63.52,27900.0,46.5804,46.6464,46.4849,46.6244,27900.0
2007-08-17 15:50:00,63.51,63.67,63.41,63.5,55050.0,46.6171,46.7345,46.5437,46.6097,55050.0
2007-08-17 15:55:00,63.49,63.55,63.39,63.39,46800.0,46.6024,46.6464,46.529,46.529,46800.0
2007-08-20 09:30:00,63.78,63.87,63.67,63.73,25200.0,46.8152,46.8813,46.7345,46.7785,25200.0
2007-08-20 09:35:00,63.79,63.87,63.38,63.82,29400.0,46.8226,46.8813,46.5216,46.8446,29400.0
2007-08-20 09:40:00,63.81,64.07,63.69,64.01,23250.0,46.8373,47.0281,46.7492,46.9841,23250.0
2007-08-20 09:45:00,63.97,63.97,63.8,63.92,19350.0,46.9547,46.9547,46.8299,46.918,19350.0
2007-08-20 09:50:00,63.92,64.13,63.92,63.98,19500.0,46.918,47.0721,46.918,46.962,19500.0
2007-08-20 09:55:00,63.98,64.31,63.93,64.23,15450.0,46.962,47.2043,46.9253,47.1455,15450.0
2007-08-20 10:00:00,64.25,64.37,63.97,64.17,18000.0,47.1602,47.2483,46.9547,47.1015,18000.0
2007-08-20 10:05:00,64.09,64.33,64.09,64.33,13500.0,47.0428,47.2189,47.0428,47.2189,13500.0
2007-08-20 10:10:00,64.3,64.41,64.24,64.33,12450.0,47.1969,47.2777,47.1529,47.2189,12450.0
2007-08-20 10:15:00,64.3,64.34,64.13,64.15,17250.0,47.1969,47.2263,47.0721,47.0868,17250.0
2007-08-20 10:20:00,64.21,64.21,64.13,64.2,19800.0,47.1309,47.1309,47.0721,47.1235,19800.0
2007-08-20 10:25:00,64.19,64.2,64.0,64.05,14850.0,47.1162,47.1235,46.9767,47.0134,14850.0
2007-08-20 10:30:00,64.05,64.05,63.95,64.03,21750.0,47.0134,47.0134,46.94,46.9987,21750.0
2007-08-20 10:35:00,64.01,64.12,64.01,64.05,8550.0,46.9841,47.0648,46.9841,47.0134,8550.0
2007-08-20 10:40:00,64.07,64.29,64.01,64.17,10050.0,47.0281,47.1896,46.9841,47.1015,10050.0
2007-08-20 10:45:00,64.17,64.17,63.95,63.95,10950.0,47.1015,47.1015,46.94,46.94,10950.0
2007-08-20 10:50:00,64.01,64.05,63.91,64.01,11850.0,46.9841,47.0134,46.9107,46.9841,11850.0
2007-08-20 10:55:00,64.03,64.06,63.99,63.99,7650.0,46.9987,47.0208,46.9694,46.9694,7650.0
2007-08-20 11:00:00,64.03,64.03,63.89,63.93,11250.0,46.9987,46.9987,46.896,46.9253,11250.0
2007-08-20 11:05:00,63.9,63.93,63.83,63.93,7200.0,46.9033,46.9253,46.8519,46.9253,7200.0
2007-08-20 11:10:00,63.93,64.09,63.9,64.06,6450.0,46.9253,47.0428,46.9033,47.0208,6450.0
2007-08-20 11:15:00,64.05,64.08,64.0,64.03,6750.0,47.0134,47.0354,46.9767,46.9987,6750.0
2007-08-20 11:20:00,64.03,64.09,64.01,64.05,10500.0,46.9987,47.0428,46.9841,47.0134,10500.0
2007-08-20 11:25:00,64.05,64.13,64.01,64.08,13350.0,47.0134,47.0721,46.9841,47.0354,13350.0
2007-08-20 11:30:00,64.14,64.18,64.06,64.15,8550.0,47.0795,47.1088,47.0208,47.0868,8550.0
2007-08-20 11:35:00,64.17,64.29,64.17,64.25,14850.0,47.1015,47.1896,47.1015,47.1602,14850.0
2007-08-20 11:40:00,64.26,64.39,64.22,64.38,9600.0,47.1676,47.263,47.1382,47.2556,9600.0
2007-08-20 11:45:00,64.38,64.39,64.28,64.28,21000.0,47.2556,47.263,47.1822,47.1822,21000.0
2007-08-20 11:50:00,64.29,64.31,64.07,64.14,18750.0,47.1896,47.2043,47.0281,47.0795,18750.0
2007-08-20 11:55:00,64.11,64.12,63.97,63.98,12750.0,47.0575,47.0648,46.9547,46.962,12750.0
2007-08-20 12:00:00,63.97,64.04,63.93,64.03,10950.0,46.9547,47.0061,46.9253,46.9987,10950.0
2007-08-20 12:05:00,64.0,64.07,63.92,63.96,20850.0,46.9767,47.0281,46.918,46.9474,20850.0
2007-08-20 12:10:00,63.93,63.95,63.6,63.81,33600.0,46.9253,46.94,46.6831,46.8373,33600.0
2007-08-20 12:15:00,63.87,63.92,63.81,63.91,6600.0,46.8813,46.918,46.8373,46.9107,6600.0
2007-08-20 12:20:00,63.89,63.91,63.72,63.77,8250.0,46.896,46.9107,46.7712,46.8079,8250.0
2007-08-20 12:25:00,63.79,63.93,63.79,63.88,9300.0,46.8226,46.9253,46.8226,46.8886,9300.0
2007-08-20 12:30:00,63.9,63.93,63.87,63.91,6750.0,46.9033,46.9253,46.8813,46.9107,6750.0
2007-08-20 12:35:00,63.92,63.93,63.85,63.93,14400.0,46.918,46.9253,46.8666,46.9253,14400.0
2007-08-20 12:40:00,63.89,63.93,63.77,63.87,12450.0,46.896,46.9253,46.8079,46.8813,12450.0
2007-08-20 12:45:00,63.86,64.11,63.86,64.01,12450.0,46.874,47.0575,46.874,46.9841,12450.0
2007-08-20 12:50:00,64.05,64.08,63.93,64.03,10500.0,47.0134,47.0354,46.9253,46.9987,10500.0
2007-08-20 12:55:00,64.07,64.07,63.84,63.93,5250.0,47.0281,47.0281,46.8593,46.9253,5250.0
2007-08-20 13:00:00,63.89,64.1,63.89,64.09,8550.0,46.896,47.0501,46.896,47.0428,8550.0
2007-08-20 13:05:00,64.11,64.11,64.01,64.09,7050.0,47.0575,47.0575,46.9841,47.0428,7050.0
2007-08-20 13:10:00,64.11,64.12,64.0,64.09,5850.0,47.0575,47.0648,46.9767,47.0428,5850.0
2007-08-20 13:15:00,64.06,64.09,64.02,64.02,5700.0,47.0208,47.0428,46.9914,46.9914,5700.0
2007-08-20 13:20:00,64.01,64.02,63.89,63.94,6600.0,46.9841,46.9914,46.896,46.9327,6600.0
2007-08-20 13:25:00,63.94,64.06,63.94,64.05,3600.0,46.9327,47.0208,46.9327,47.0134,3600.0
2007-08-20 13:30:00,64.04,64.11,64.02,64.07,8400.0,47.0061,47.0575,46.9914,47.0281,8400.0
2007-08-20 13:35:00,64.03,64.12,63.99,64.12,8550.0,46.9987,47.0648,46.9694,47.0648,8550.0
2007-08-20 13:40:00,64.08,64.3,64.07,64.24,10050.0,47.0354,47.1969,47.0281,47.1529,10050.0
2007-08-20 13:45:00,64.27,64.34,64.24,64.34,10050.0,47.1749,47.2263,47.1529,47.2263,10050.0
2007-08-20 13:50:00,64.34,64.44,64.26,64.4,10650.0,47.2263,47.2997,47.1676,47.2703,10650.0
2007-08-20 13:55:00,64.39,64.39,64.24,64.24,12750.0,47.263,47.263,47.1529,47.1529,12750.0
2007-08-20 14:00:00,64.23,64.25,64.03,64.25,22050.0,47.1455,47.1602,46.9987,47.1602,22050.0
2007-08-20 14:05:00,64.27,64.27,64.17,64.21,6000.0,47.1749,47.1749,47.1015,47.1309,6000.0
2007-08-20 14:10:00,64.17,64.33,64.15,64.29,8700.0,47.1015,47.2189,47.0868,47.1896,8700.0
2007-08-20 14:15:00,64.29,64.29,64.08,64.16,10500.0,47.1896,47.1896,47.0354,47.0942,10500.0
2007-08-20 14:20:00,64.18,64.36,64.15,64.34,9750.0,47.1088,47.241,47.0868,47.2263,9750.0
2007-08-20 14:25:00,64.35,64.47,64.26,64.47,11400.0,47.2336,47.3217,47.1676,47.3217,11400.0
2007-08-20 14:30:00,64.43,64.67,64.35,64.61,14400.0,47.2924,47.4685,47.2336,47.4245,14400.0
2007-08-20 14:35:00,64.65,64.71,64.6,64.68,11850.0,47.4538,47.4979,47.4171,47.4759,11850.0
2007-08-20 14:40:00,64.69,64.71,64.59,64.7,23400.0,47.4832,47.4979,47.4098,47.4905,23400.0
2007-08-20 14:45:00,64.7,64.85,64.69,64.82,26250.0,47.4905,47.6006,47.4832,47.5786,26250.0
2007-08-20 14:50:00,64.8,64.91,64.77,64.89,16800.0,47.5639,47.6447,47.5419,47.63,16800.0
2007-08-20 14:55:00,64.88,65.05,64.87,65.05,23100.0,47.6227,47.7474,47.6153,47.7474,23100.0
2007-08-20 15:00:00,65.06,65.19,65.06,65.12,21750.0,47.7548,47.8502,47.7548,47.7988,21750.0
2007-08-20 15:05:00,65.11,65.11,64.91,65.05,25650.0,47.7915,47.7915,47.6447,47.7474,25650.0
2007-08-20 15:10:00,65.08,65.43,65.08,65.34,29100.0,47.7695,48.0264,47.7695,47.9603,29100.0
2007-08-20 15:15:00,65.34,65.59,65.25,65.41,31800.0,47.9603,48.1438,47.8942,48.0117,31800.0
2007-08-20 15:20:00,65.44,65.49,65.33,65.38,23100.0,48.0337,48.0704,47.953,47.9897,23100.0
2007-08-20 15:25:00,65.37,65.47,65.23,65.27,25050.0,47.9823,48.0557,47.8796,47.9089,25050.0
2007-08-20 15:30:00,65.23,65.28,65.03,65.21,35100.0,47.8796,47.9163,47.7328,47.8649,35100.0
2007-08-20 15:35:00,65.27,65.33,65.17,65.19,21000.0,47.9089,47.953,47.8355,47.8502,21000.0
2007-08-20 15:40:00,65.21,65.33,65.17,65.27,37200.0,47.8649,47.953,47.8355,47.9089,37200.0
2007-08-20 15:45:00,65.24,65.3,65.13,65.24,32700.0,47.8869,47.9309,47.8062,47.8869,32700.0
2007-08-20 15:50:00,65.27,65.27,65.09,65.17,35850.0,47.9089,47.9089,47.7768,47.8355,35850.0
2007-08-20 15:55:00,65.16,65.17,64.95,64.95,47850.0,47.8282,47.8355,47.674,47.674,47850.0
2007-08-21 09:30:00,64.83,64.95,64.58,64.65,19050.0,47.586,47.674,47.4025,47.4538,19050.0
2007-08-21 09:35:00,64.59,64.59,64.21,64.42,40050.0,47.4098,47.4098,47.1309,47.285,40050.0
2007-08-21 09:40:00,64.41,64.93,64.35,64.88,21900.0,47.2777,47.6594,47.2336,47.6227,21900.0
2007-08-21 09:45:00,64.88,65.08,64.62,64.65,19500.0,47.6227,47.7695,47.4318,47.4538,19500.0
2007-08-21 09:50:00,64.63,64.91,64.63,64.85,17550.0,47.4392,47.6447,47.4392,47.6006,17550.0
2007-08-21 09:55:00,64.85,65.07,64.74,64.81,21750.0,47.6006,47.7621,47.5199,47.5713,21750.0
2007-08-21 10:00:00,64.82,64.84,64.63,64.77,10950.0,47.5786,47.5933,47.4392,47.5419,10950.0
2007-08-21 10:05:00,64.74,64.87,64.67,64.82,15600.0,47.5199,47.6153,47.4685,47.5786,15600.0
2007-08-21 10:10:00,64.83,64.83,64.43,64.49,26400.0,47.586,47.586,47.2924,47.3364,26400.0
2007-08-21 10:15:00,64.51,64.57,64.34,64.43,19050.0,47.3511,47.3951,47.2263,47.2924,19050.0
2007-08-21 10:20:00,64.48,64.48,64.37,64.38,6000.0,47.3291,47.3291,47.2483,47.2556,6000.0
2007-08-21 10:25:00,64.42,64.66,64.37,64.49,17700.0,47.285,47.4612,47.2483,47.3364,17700.0
2007-08-21 10:30:00,64.48,64.75,64.48,64.72,12600.0,47.3291,47.5272,47.3291,47.5052,12600.0
2007-08-21 10:35:00,64.71,64.77,64.58,64.77,9000.0,47.4979,47.5419,47.4025,47.5419,9000.0
2007-08-21 10:40:00,64.75,64.87,64.74,64.87,10500.0,47.5272,47.6153,47.5199,47.6153,10500.0
2007-08-21 10:45:00,64.85,64.99,64.8,64.97,8100.0,47.6006,47.7034,47.5639,47.6887,8100.0
2007-08-21 10:50:00,64.93,64.93,64.87,64.88,8850.0,47.6594,47.6594,47.6153,47.6227,8850.0
2007-08-21 10:55:00,64.9,64.99,64.86,64.99,6300.0,47.6373,47.7034,47.608,47.7034,6300.0
2007-08-21 11:00:00,64.96,65.06,64.91,65.03,13350.0,47.6814,47.7548,47.6447,47.7328,13350.0
2007-08-21 11:05:00,65.03,65.09,64.91,64.91,20400.0,47.7328,47.7768,47.6447,47.6447,20400.0
2007-08-21 11:10:00,64.9,65.03,64.87,65.0,9000.0,47.6373,47.7328,47.6153,47.7107,9000.0
2007-08-21 11:15:00,65.02,65.05,64.91,65.05,12600.0,47.7254,47.7474,47.6447,47.7474,12600.0
2007-08-21 11:20:00,65.08,65.1,64.99,65.02,5850.0,47.7695,47.7841,47.7034,47.7254,5850.0
2007-08-21 11:25:00,65.07,65.46,65.01,65.45,16050.0,47.7621,48.0484,47.7181,48.041,16050.0
2007-08-21 11:30:00,65.39,65.55,65.35,65.41,18150.0,47.997,48.1144,47.9676,48.0117,18150.0
2007-08-21 11:35:00,65.46,65.53,65.36,65.37,14250.0,48.0484,48.0998,47.975,47.9823,14250.0
2007-08-21 11:40:00,65.41,65.47,65.36,65.43,13050.0,48.0117,48.0557,47.975,48.0264,13050.0
2007-08-21 11:45:00,65.44,65.56,65.44,65.45,27900.0,48.0337,48.1218,48.0337,48.041,27900.0
2007-08-21 11:50:00,65.48,65.51,65.42,65.46,9000.0,48.0631,48.0851,48.019,48.0484,9000.0
2007-08-21 11:55:00,65.43,65.54,65.43,65.52,10800.0,48.0264,48.1071,48.0264,48.0924,10800.0
2007-08-21 12:00:00,65.52,65.54,65.44,65.53,15450.0,48.0924,48.1071,48.0337,48.0998,15450.0
2007-08-21 12:05:00,65.51,65.56,65.5,65.51,10350.0,48.0851,48.1218,48.0777,48.0851,10350.0
2007-08-21 12:10:00,65.55,65.57,65.47,65.52,16200.0,48.1144,48.1291,48.0557,48.0924,16200.0
2007-08-21 12:15:00,65.55,65.56,65.52,65.55,4050.0,48.1144,48.1218,48.0924,48.1144,4050.0
2007-08-21 12:20:00,65.55,65.57,65.52,65.57,7800.0,48.1144,48.1291,48.0924,48.1291,7800.0
2007-08-21 12:25:00,65.55,65.56,65.51,65.51,4950.0,48.1144,48.1218,48.0851,48.0851,4950.0
2007-08-21 12:30:00,65.51,65.51,65.19,65.32,18450.0,48.0851,48.0851,47.8502,47.9456,18450.0
2007-08-21 12:35:00,65.32,65.32,65.19,65.24,7950.0,47.9456,47.9456,47.8502,47.8869,7950.0
2007-08-21 12:40:00,65.2,65.26,65.2,65.25,3450.0,47.8575,47.9016,47.8575,47.8942,3450.0
2007-08-21 12:45:00,65.26,65.31,65.21,65.31,11250.0,47.9016,47.9383,47.8649,47.9383,11250.0
2007-08-21 12:50:00,65.31,65.33,65.27,65.32,8400.0,47.9383,47.953,47.9089,47.9456,8400.0
2007-08-21 12:55:00,65.3,65.38,65.26,65.37,14850.0,47.9309,47.9897,47.9016,47.9823,14850.0
2007-08-21 13:00:00,65.37,65.52,65.31,65.52,9150.0,47.9823,48.0924,47.9383,48.0924,9150.0
2007-08-21 13:05:00,65.47,65.53,65.39,65.45,11250.0,48.0557,48.0998,47.997,48.041,11250.0
2007-08-21 13:10:00,65.47,65.49,65.41,65.42,7800.0,48.0557,48.0704,48.0117,48.019,7800.0
2007-08-21 13:15:00,65.42,65.59,65.4,65.59,3300.0,48.019,48.1438,48.0043,48.1438,3300.0
2007-08-21 13:20:00,65.59,65.68,65.56,65.57,10500.0,48.1438,48.2099,48.1218,48.1291,10500.0
2007-08-21 13:25:00,65.65,65.68,65.56,65.6,9000.0,48.1878,48.2099,48.1218,48.1511,9000.0
2007-08-21 13:30:00,65.65,65.71,65.6,65.6,8400.0,48.1878,48.2319,48.1511,48.1511,8400.0
2007-08-21 13:35:00,65.64,65.77,65.6,65.65,9750.0,48.1805,48.2759,48.1511,48.1878,9750.0
2007-08-21 13:40:00,65.69,65.69,65.61,65.63,3000.0,48.2172,48.2172,48.1585,48.1732,3000.0
2007-08-21 13:45:00,65.64,65.65,65.6,65.63,5400.0,48.1805,48.1878,48.1511,48.1732,5400.0
2007-08-21 13:50:00,65.64,65.67,65.59,65.63,6900.0,48.1805,48.2025,48.1438,48.1732,6900.0
2007-08-21 13:55:00,65.63,65.63,65.53,65.57,13800.0,48.1732,48.1732,48.0998,48.1291,13800.0
2007-08-21 14:00:00,65.57,65.79,65.55,65.79,8100.0,48.1291,48.2906,48.1144,48.2906,8100.0
2007-08-21 14:05:00,65.79,65.83,65.69,65.72,9000.0,48.2906,48.32,48.2172,48.2392,9000.0
2007-08-21 14:10:00,65.72,65.75,65.63,65.65,6000.0,48.2392,48.2612,48.1732,48.1878,6000.0
2007-08-21 14:15:00,65.65,65.67,65.57,65.63,17550.0,48.1878,48.2025,48.1291,48.1732,17550.0
2007-08-21 14:20:00,65.65,65.65,65.53,65.53,11100.0,48.1878,48.1878,48.0998,48.0998,11100.0
2007-08-21 14:25:00,65.51,65.56,65.51,65.52,6600.0,48.0851,48.1218,48.0851,48.0924,6600.0
2007-08-21 14:30:00,65.49,65.55,65.37,65.41,16050.0,48.0704,48.1144,47.9823,48.0117,16050.0
2007-08-21 14:35:00,65.41,65.53,65.39,65.51,7050.0,48.0117,48.0998,47.997,48.0851,7050.0
2007-08-21 14:40:00,65.53,65.53,65.22,65.33,11250.0,48.0998,48.0998,47.8722,47.953,11250.0
2007-08-21 14:45:00,65.3,65.41,65.06,65.41,24000.0,47.9309,48.0117,47.7548,48.0117,24000.0
2007-08-21 14:50:00,65.35,65.39,65.25,65.31,10500.0,47.9676,47.997,47.8942,47.9383,10500.0
2007-08-21 14:55:00,65.25,65.32,65.23,65.32,8250.0,47.8942,47.9456,47.8796,47.9456,8250.0
2007-08-21 15:00:00,65.33,65.49,65.33,65.48,14400.0,47.953,48.0704,47.953,48.0631,14400.0
2007-08-21 15:05:00,65.44,65.53,65.44,65.45,10650.0,48.0337,48.0998,48.0337,48.041,10650.0
2007-08-21 15:10:00,65.45,65.49,65.42,65.45,7500.0,48.041,48.0704,48.019,48.041,7500.0
2007-08-21 15:15:00,65.45,65.47,65.33,65.4,14700.0,48.041,48.0557,47.953,48.0043,14700.0
2007-08-21 15:20:00,65.41,65.52,65.41,65.5,7950.0,48.0117,48.0924,48.0117,48.0777,7950.0
2007-08-21 15:25:00,65.53,65.58,65.47,65.58,11400.0,48.0998,48.1365,48.0557,48.1365,11400.0
2007-08-21 15:30:00,65.59,65.78,65.58,65.69,26700.0,48.1438,48.2833,48.1365,48.2172,26700.0
2007-08-21 15:35:00,65.67,65.67,65.5,65.51,15300.0,48.2025,48.2025,48.0777,48.0851,15300.0
2007-08-21 15:40:00,65.52,65.6,65.44,65.6,13650.0,48.0924,48.1511,48.0337,48.1511,13650.0
2007-08-21 15:45:00,65.57,65.71,65.56,65.69,13500.0,48.1291,48.2319,48.1218,48.2172,13500.0
2007-08-21 15:50:00,65.68,65.68,65.4,65.49,16050.0,48.2099,48.2099,48.0043,48.0704,16050.0
2007-08-21 15:55:00,65.5,65.53,65.42,65.46,21750.0,48.0777,48.0998,48.019,48.0484,21750.0
2007-08-22 09:30:00,65.96,66.14,65.96,65.98,900.0,48.4154,48.5475,48.4154,48.4301,900.0
2007-08-22 09:35:00,66.09,67.44,66.09,66.6,49950.0,48.5108,49.5017,48.5108,48.8852,49950.0
2007-08-22 09:40:00,66.61,66.81,66.43,66.73,82500.0,48.8925,49.0393,48.7604,48.9806,82500.0
2007-08-22 09:45:00,66.69,66.93,66.65,66.89,43650.0,48.9512,49.1274,48.9219,49.098,43650.0
2007-08-22 09:50:00,66.9,67.28,66.9,67.28,67800.0,49.1054,49.3843,49.1054,49.3843,67800.0
2007-08-22 09:55:00,67.27,67.53,67.25,67.53,83100.0,49.3769,49.5678,49.3623,49.5678,83100.0
2007-08-22 10:00:00,67.53,67.73,67.49,67.72,62550.0,49.5678,49.7146,49.5384,49.7072,62550.0
2007-08-22 10:05:00,67.73,68.09,67.7,67.76,98700.0,49.7146,49.9788,49.6926,49.7366,98700.0
2007-08-22 10:10:00,67.78,68.15,67.78,68.05,66750.0,49.7513,50.0229,49.7513,49.9495,66750.0
2007-08-22 10:15:00,68.09,68.27,68.07,68.26,49650.0,49.9788,50.111,49.9642,50.1036,49650.0
2007-08-22 10:20:00,68.23,68.63,68.03,68.09,55350.0,50.0816,50.3752,49.9348,49.9788,55350.0
2007-08-22 10:25:00,68.1,68.67,68.09,68.65,50250.0,49.9862,50.4046,49.9788,50.3899,50250.0
2007-08-22 10:30:00,68.6,68.73,68.37,68.4,68100.0,50.3532,50.4486,50.1844,50.2064,68100.0
2007-08-22 10:35:00,68.39,68.39,68.25,68.33,34200.0,50.199,50.199,50.0963,50.155,34200.0
2007-08-22 10:40:00,68.33,68.33,68.11,68.15,33900.0,50.155,50.155,49.9935,50.0229,33900.0
2007-08-22 10:45:00,68.14,68.2,68.09,68.09,62400.0,50.0155,50.0596,49.9788,49.9788,62400.0
2007-08-22 10:50:00,68.09,68.26,68.08,68.13,54300.0,49.9788,50.1036,49.9715,50.0082,54300.0
2007-08-22 10:55:00,68.18,68.29,68.14,68.25,41400.0,50.0449,50.1256,50.0155,50.0963,41400.0
2007-08-22 11:00:00,68.25,68.28,68.11,68.11,40200.0,50.0963,50.1183,49.9935,49.9935,40200.0
2007-08-22 11:05:00,68.14,68.14,67.75,67.86,72750.0,50.0155,50.0155,49.7293,49.81,72750.0
2007-08-22 11:10:00,67.88,67.91,67.81,67.88,46650.0,49.8247,49.8467,49.7733,49.8247,46650.0
2007-08-22 11:15:00,67.88,68.0,67.83,67.97,48450.0,49.8247,49.9128,49.788,49.8908,48450.0
2007-08-22 11:20:00,67.97,68.06,67.91,67.97,33750.0,49.8908,49.9568,49.8467,49.8908,33750.0
2007-08-22 11:25:00,67.98,68.11,67.96,68.01,36000.0,49.8981,49.9935,49.8834,49.9201,36000.0
2007-08-22 11:30:00,68.0,68.22,67.99,68.21,34050.0,49.9128,50.0743,49.9054,50.0669,34050.0
2007-08-22 11:35:00,68.21,68.49,68.19,68.45,33300.0,50.0669,50.2724,50.0522,50.2431,33300.0
2007-08-22 11:40:00,68.45,68.72,68.42,68.69,30150.0,50.2431,50.4413,50.2211,50.4192,30150.0
2007-08-22 11:45:00,68.69,68.71,68.57,68.67,27150.0,50.4192,50.4339,50.3312,50.4046,27150.0
2007-08-22 11:50:00,68.68,68.85,68.67,68.79,28650.0,50.4119,50.5367,50.4046,50.4926,28650.0
2007-08-22 11:55:00,68.79,69.0,68.44,68.53,58350.0,50.4926,50.6468,50.2357,50.3018,58350.0
2007-08-22 12:00:00,68.6,68.74,68.45,68.45,42750.0,50.3532,50.4559,50.2431,50.2431,42750.0
2007-08-22 12:05:00,68.44,68.45,68.27,68.36,25050.0,50.2357,50.2431,50.111,50.177,25050.0
2007-08-22 12:10:00,68.32,68.59,68.32,68.59,21300.0,50.1477,50.3458,50.1477,50.3458,21300.0
2007-08-22 12:15:00,68.59,68.67,68.53,68.56,13650.0,50.3458,50.4046,50.3018,50.3238,13650.0
2007-08-22 12:20:00,68.56,68.56,68.43,68.47,20550.0,50.3238,50.3238,50.2284,50.2578,20550.0
2007-08-22 12:25:00,68.47,68.57,68.47,68.51,20850.0,50.2578,50.3312,50.2578,50.2871,20850.0
2007-08-22 12:30:00,68.49,68.51,68.27,68.31,39000.0,50.2724,50.2871,50.111,50.1403,39000.0
2007-08-22 12:35:00,68.27,68.3,67.98,68.21,35850.0,50.111,50.133,49.8981,50.0669,35850.0
2007-08-22 12:40:00,68.15,68.42,68.1,68.4,6750.0,50.0229,50.2211,49.9862,50.2064,6750.0
2007-08-22 12:45:00,68.35,68.37,68.22,68.22,13800.0,50.1697,50.1844,50.0743,50.0743,13800.0
2007-08-22 12:50:00,68.27,68.27,68.19,68.25,9450.0,50.111,50.111,50.0522,50.0963,9450.0
2007-08-22 12:55:00,68.22,68.29,68.17,68.2,17850.0,50.0743,50.1256,50.0376,50.0596,17850.0
2007-08-22 13:00:00,68.23,68.41,68.19,68.25,24600.0,50.0816,50.2137,50.0522,50.0963,24600.0
2007-08-22 13:05:00,68.25,68.3,68.18,68.25,23100.0,50.0963,50.133,50.0449,50.0963,23100.0
2007-08-22 13:10:00,68.23,68.27,68.15,68.15,23250.0,50.0816,50.111,50.0229,50.0229,23250.0
2007-08-22 13:15:00,68.15,68.26,68.11,68.23,13500.0,50.0229,50.1036,49.9935,50.0816,13500.0
2007-08-22 13:20:00,68.21,68.4,68.21,68.31,22500.0,50.0669,50.2064,50.0669,50.1403,22500.0
2007-08-22 13:25:00,68.31,68.32,68.1,68.1,24450.0,50.1403,50.1477,49.9862,49.9862,24450.0
2007-08-22 13:30:00,68.09,68.2,68.06,68.19,15900.0,49.9788,50.0596,49.9568,50.0522,15900.0
2007-08-22 13:35:00,68.17,68.23,68.14,68.2,18450.0,50.0376,50.0816,50.0155,50.0596,18450.0
2007-08-22 13:40:00,68.21,68.31,68.18,68.2,29850.0,50.0669,50.1403,50.0449,50.0596,29850.0
2007-08-22 13:45:00,68.19,68.23,68.0,68.06,28050.0,50.0522,50.0816,49.9128,49.9568,28050.0
2007-08-22 13:50:00,68.07,68.21,68.07,68.21,16500.0,49.9642,50.0669,49.9642,50.0669,16500.0
2007-08-22 13:55:00,68.23,68.47,68.19,68.46,15150.0,50.0816,50.2578,50.0522,50.2504,15150.0
2007-08-22 14:00:00,68.46,68.55,68.45,68.45,19950.0,50.2504,50.3165,50.2431,50.2431,19950.0
2007-08-22 14:05:00,68.45,68.65,68.45,68.63,21000.0,50.2431,50.3899,50.2431,50.3752,21000.0
2007-08-22 14:10:00,68.63,68.63,68.55,68.55,27150.0,50.3752,50.3752,50.3165,50.3165,27150.0
2007-08-22 14:15:00,68.55,68.63,68.47,68.52,32250.0,50.3165,50.3752,50.2578,50.2945,32250.0
2007-08-22 14:20:00,68.52,68.55,68.49,68.52,22050.0,50.2945,50.3165,50.2724,50.2945,22050.0
2007-08-22 14:25:00,68.51,68.62,68.49,68.49,27450.0,50.2871,50.3679,50.2724,50.2724,27450.0
2007-08-22 14:30:00,68.45,68.59,68.45,68.46,18300.0,50.2431,50.3458,50.2431,50.2504,18300.0
2007-08-22 14:35:00,68.47,68.63,68.42,68.46,26250.0,50.2578,50.3752,50.2211,50.2504,26250.0
2007-08-22 14:40:00,68.51,68.63,68.46,68.57,14700.0,50.2871,50.3752,50.2504,50.3312,14700.0
2007-08-22 14:45:00,68.57,68.61,68.49,68.53,11850.0,50.3312,50.3605,50.2724,50.3018,11850.0
2007-08-22 14:50:00,68.51,68.67,68.51,68.59,29100.0,50.2871,50.4046,50.2871,50.3458,29100.0
2007-08-22 14:55:00,68.61,68.66,68.57,68.65,17550.0,50.3605,50.3972,50.3312,50.3899,17550.0
2007-08-22 15:00:00,68.65,68.66,68.59,68.65,20850.0,50.3899,50.3972,50.3458,50.3899,20850.0
2007-08-22 15:05:00,68.65,68.65,68.57,68.57,15000.0,50.3899,50.3899,50.3312,50.3312,15000.0
2007-08-22 15:10:00,68.58,68.64,68.51,68.61,18300.0,50.3385,50.3825,50.2871,50.3605,18300.0
2007-08-22 15:15:00,68.63,68.83,68.62,68.82,53850.0,50.3752,50.522,50.3679,50.5147,53850.0
2007-08-22 15:20:00,68.82,68.96,68.77,68.83,52200.0,50.5147,50.6174,50.478,50.522,52200.0
2007-08-22 15:25:00,68.85,68.97,68.83,68.9,34800.0,50.5367,50.6248,50.522,50.5734,34800.0
2007-08-22 15:30:00,68.91,69.03,68.91,69.01,39300.0,50.5807,50.6688,50.5807,50.6541,39300.0
2007-08-22 15:35:00,69.01,69.27,68.97,69.27,45750.0,50.6541,50.845,50.6248,50.845,45750.0
2007-08-22 15:40:00,69.27,69.32,69.14,69.21,51300.0,50.845,50.8817,50.7495,50.8009,51300.0
2007-08-22 15:45:00,69.23,69.33,69.19,69.24,42300.0,50.8156,50.889,50.7862,50.8229,42300.0
2007-08-22 15:50:00,69.25,69.27,68.93,68.93,34200.0,50.8303,50.845,50.5954,50.5954,34200.0
2007-08-22 15:55:00,68.94,69.33,68.77,68.91,74550.0,50.6027,50.889,50.478,50.5807,74550.0
2007-08-23 09:30:00,69.29,69.83,69.23,69.69,60300.0,51.0166,51.4142,50.9724,51.3111,60300.0
2007-08-23 09:35:00,69.72,69.9,69.52,69.89,44100.0,51.3332,51.4657,51.1859,51.4584,44100.0
2007-08-23 09:40:00,69.89,69.93,69.79,69.8,37350.0,51.4584,51.4878,51.3847,51.3921,37350.0
2007-08-23 09:45:00,69.79,69.79,69.23,69.27,60600.0,51.3847,51.3847,50.9724,51.0019,60600.0
2007-08-23 09:50:00,69.26,69.39,69.12,69.13,50850.0,50.9945,51.0902,50.8914,50.8988,50850.0
2007-08-23 09:55:00,69.14,69.18,68.83,68.86,65400.0,50.9061,50.9356,50.6779,50.7,65400.0
2007-08-23 10:00:00,68.83,68.83,68.57,68.69,91500.0,50.6779,50.6779,50.4865,50.5748,91500.0
2007-08-23 10:05:00,68.69,69.07,68.68,68.98,39300.0,50.5748,50.8546,50.5675,50.7883,39300.0
2007-08-23 10:10:00,68.98,69.01,68.73,68.97,53250.0,50.7883,50.8104,50.6043,50.781,53250.0
2007-08-23 10:15:00,68.98,68.98,68.69,68.7,54600.0,50.7883,50.7883,50.5748,50.5822,54600.0
2007-08-23 10:20:00,68.71,68.91,68.57,68.79,53700.0,50.5895,50.7368,50.4865,50.6485,53700.0
2007-08-23 10:25:00,68.83,69.0,68.73,68.97,37500.0,50.6779,50.8031,50.6043,50.781,37500.0
2007-08-23 10:30:00,68.98,69.13,68.91,69.11,39750.0,50.7883,50.8988,50.7368,50.8841,39750.0
2007-08-23 10:35:00,69.13,69.26,69.08,69.19,52800.0,50.8988,50.9945,50.862,50.943,52800.0
2007-08-23 10:40:00,69.2,69.25,68.99,69.04,35550.0,50.9503,50.9871,50.7957,50.8325,35550.0
2007-08-23 10:45:00,69.03,69.11,68.99,69.07,39150.0,50.8252,50.8841,50.7957,50.8546,39150.0
2007-08-23 10:50:00,69.09,69.21,68.99,69.01,28200.0,50.8693,50.9577,50.7957,50.8104,28200.0
2007-08-23 10:55:00,68.99,68.99,68.95,68.99,10500.0,50.7957,50.7957,50.7663,50.7957,10500.0
2007-08-23 11:00:00,69.0,69.03,68.89,68.89,16350.0,50.8031,50.8252,50.7221,50.7221,16350.0
2007-08-23 11:05:00,68.89,68.89,68.81,68.81,19200.0,50.7221,50.7221,50.6632,50.6632,19200.0
2007-08-23 11:10:00,68.81,68.81,68.57,68.57,15000.0,50.6632,50.6632,50.4865,50.4865,15000.0
2007-08-23 11:15:00,68.61,68.61,68.37,68.53,25050.0,50.5159,50.5159,50.3392,50.457,25050.0
2007-08-23 11:20:00,68.53,68.61,68.53,68.6,13350.0,50.457,50.5159,50.457,50.5086,13350.0
2007-08-23 11:25:00,68.6,68.61,68.49,68.51,13350.0,50.5086,50.5159,50.4276,50.4423,13350.0
2007-08-23 11:30:00,68.5,68.51,68.22,68.22,48900.0,50.4349,50.4423,50.2288,50.2288,48900.0
2007-08-23 11:35:00,68.21,68.25,68.09,68.1,33750.0,50.2214,50.2509,50.1331,50.1404,33750.0
2007-08-23 11:40:00,68.09,68.15,68.05,68.05,22350.0,50.1331,50.1772,50.1036,50.1036,22350.0
2007-08-23 11:45:00,68.09,68.12,68.05,68.07,13500.0,50.1331,50.1551,50.1036,50.1183,13500.0
2007-08-23 11:50:00,68.06,68.17,68.03,68.1,30300.0,50.111,50.192,50.0889,50.1404,30300.0
2007-08-23 11:55:00,68.1,68.1,68.02,68.08,21450.0,50.1404,50.1404,50.0815,50.1257,21450.0
2007-08-23 12:00:00,68.07,68.1,68.04,68.09,11850.0,50.1183,50.1404,50.0962,50.1331,11850.0
2007-08-23 12:05:00,68.11,68.17,68.08,68.1,32700.0,50.1478,50.192,50.1257,50.1404,32700.0
2007-08-23 12:10:00,68.08,68.24,68.08,68.11,27300.0,50.1257,50.2435,50.1257,50.1478,27300.0
2007-08-23 12:15:00,68.11,68.13,68.04,68.1,19050.0,50.1478,50.1625,50.0962,50.1404,19050.0
2007-08-23 12:20:00,68.08,68.19,68.08,68.13,30600.0,50.1257,50.2067,50.1257,50.1625,30600.0
2007-08-23 12:25:00,68.11,68.13,68.0,68.13,15150.0,50.1478,50.1625,50.0668,50.1625,15150.0
2007-08-23 12:30:00,68.13,68.13,68.06,68.07,31800.0,50.1625,50.1625,50.111,50.1183,31800.0
2007-08-23 12:35:00,68.06,68.1,67.97,68.09,33750.0,50.111,50.1404,50.0447,50.1331,33750.0
2007-08-23 12:40:00,68.08,68.21,67.73,67.75,51300.0,50.1257,50.2214,49.868,49.8827,51300.0
2007-08-23 12:45:00,67.77,67.81,67.63,67.73,21450.0,49.8974,49.9269,49.7944,49.868,21450.0
2007-08-23 12:50:00,67.76,67.77,67.61,67.65,22500.0,49.8901,49.8974,49.7796,49.8091,22500.0
2007-08-23 12:55:00,67.67,67.75,67.59,67.65,16050.0,49.8238,49.8827,49.7649,49.8091,16050.0
2007-08-23 13:00:00,67.67,67.75,67.58,67.61,16350.0,49.8238,49.8827,49.7576,49.7796,16350.0
2007-08-23 13:05:00,67.62,67.81,67.6,67.73,20250.0,49.787,49.9269,49.7723,49.868,20250.0
2007-08-23 13:10:00,67.73,67.95,67.73,67.95,21600.0,49.868,50.03,49.868,50.03,21600.0
2007-08-23 13:15:00,67.91,67.99,67.91,67.93,21450.0,50.0005,50.0594,50.0005,50.0153,21450.0
2007-08-23 13:20:00,67.94,67.95,67.88,67.92,11850.0,50.0226,50.03,49.9784,50.0079,11850.0
2007-08-23 13:25:00,67.93,67.94,67.87,67.9,18450.0,50.0153,50.0226,49.9711,49.9932,18450.0
2007-08-23 13:30:00,67.94,67.97,67.91,67.94,14250.0,50.0226,50.0447,50.0005,50.0226,14250.0
2007-08-23 13:35:00,67.93,68.12,67.91,68.01,77700.0,50.0153,50.1551,50.0005,50.0742,77700.0
2007-08-23 13:40:00,68.0,68.16,68.0,68.09,34800.0,50.0668,50.1846,50.0668,50.1331,34800.0
2007-08-23 13:45:00,68.1,68.11,68.0,68.0,15450.0,50.1404,50.1478,50.0668,50.0668,15450.0
2007-08-23 13:50:00,68.01,68.07,68.01,68.07,15750.0,50.0742,50.1183,50.0742,50.1183,15750.0
2007-08-23 13:55:00,68.09,68.09,68.0,68.03,13650.0,50.1331,50.1331,50.0668,50.0889,13650.0
2007-08-23 14:00:00,68.05,68.07,67.99,68.07,28650.0,50.1036,50.1183,50.0594,50.1183,28650.0
2007-08-23 14:05:00,68.05,68.28,68.03,68.28,33450.0,50.1036,50.2729,50.0889,50.2729,33450.0
2007-08-23 14:10:00,68.33,68.43,68.2,68.23,29100.0,50.3098,50.3834,50.214,50.2361,29100.0
2007-08-23 14:15:00,68.23,68.23,68.09,68.11,31200.0,50.2361,50.2361,50.1331,50.1478,31200.0
2007-08-23 14:20:00,68.11,68.13,67.89,67.89,23250.0,50.1478,50.1625,49.9858,49.9858,23250.0
2007-08-23 14:25:00,67.91,67.95,67.88,67.91,12900.0,50.0005,50.03,49.9784,50.0005,12900.0
2007-08-23 14:30:00,67.91,68.01,67.91,68.0,11700.0,50.0005,50.0742,50.0005,50.0668,11700.0
2007-08-23 14:35:00,68.01,68.01,67.87,67.87,31200.0,50.0742,50.0742,49.9711,49.9711,31200.0
2007-08-23 14:40:00,67.87,67.91,67.65,67.67,31050.0,49.9711,50.0005,49.8091,49.8238,31050.0
2007-08-23 14:45:00,67.68,67.75,67.59,67.69,20850.0,49.8312,49.8827,49.7649,49.8385,20850.0
2007-08-23 14:50:00,67.69,67.91,67.69,67.9,15450.0,49.8385,50.0005,49.8385,49.9932,15450.0
2007-08-23 14:55:00,67.9,67.91,67.81,67.87,23700.0,49.9932,50.0005,49.9269,49.9711,23700.0
2007-08-23 15:00:00,67.86,67.94,67.76,67.8,22350.0,49.9637,50.0226,49.8901,49.9195,22350.0
2007-08-23 15:05:00,67.81,67.89,67.75,67.87,26700.0,49.9269,49.9858,49.8827,49.9711,26700.0
2007-08-23 15:10:00,67.87,67.95,67.76,67.91,34200.0,49.9711,50.03,49.8901,50.0005,34200.0
2007-08-23 15:15:00,67.91,68.07,67.83,68.03,51300.0,50.0005,50.1183,49.9416,50.0889,51300.0
2007-08-23 15:20:00,68.04,68.38,68.04,68.33,49500.0,50.0962,50.3466,50.0962,50.3098,49500.0
2007-08-23 15:25:00,68.31,68.32,68.14,68.19,35700.0,50.295,50.3024,50.1699,50.2067,35700.0
2007-08-23 15:30:00,68.19,68.28,68.15,68.21,33150.0,50.2067,50.2729,50.1772,50.2214,33150.0
2007-08-23 15:35:00,68.23,68.26,68.08,68.09,38100.0,50.2361,50.2582,50.1257,50.1331,38100.0
2007-08-23 15:40:00,68.09,68.29,68.07,68.26,46200.0,50.1331,50.2803,50.1183,50.2582,46200.0
2007-08-23 15:45:00,68.23,68.49,68.11,68.19,59850.0,50.2361,50.4276,50.1478,50.2067,59850.0
2007-08-23 15:50:00,68.22,68.28,67.99,68.14,39600.0,50.2288,50.2729,50.0594,50.1699,39600.0
2007-08-23 15:55:00,68.12,68.21,68.04,68.15,41850.0,50.1551,50.2214,50.0962,50.1772,41850.0
2007-08-24 09:30:00,68.31,68.33,68.15,68.27,9900.0,50.295,50.3098,50.1772,50.2656,9900.0
2007-08-24 09:35:00,68.28,68.67,68.27,68.53,41400.0,50.2729,50.5601,50.2656,50.457,41400.0
2007-08-24 09:40:00,68.52,68.65,68.49,68.53,30150.0,50.4497,50.5454,50.4276,50.457,30150.0
2007-08-24 09:45:00,68.53,68.9,68.53,68.83,22500.0,50.457,50.7294,50.457,50.6779,22500.0
2007-08-24 09:50:00,68.79,68.92,68.7,68.73,17550.0,50.6485,50.7442,50.5822,50.6043,17550.0
2007-08-24 09:55:00,68.69,68.81,68.59,68.61,17850.0,50.5748,50.6632,50.5012,50.5159,17850.0
2007-08-24 10:00:00,68.63,69.33,68.63,69.07,43050.0,50.5306,51.046,50.5306,50.8546,43050.0
2007-08-24 10:05:00,68.99,69.09,68.87,68.99,23250.0,50.7957,50.8693,50.7074,50.7957,23250.0
2007-08-24 10:10:00,69.01,69.05,68.78,68.88,9600.0,50.8104,50.8399,50.6411,50.7147,9600.0
2007-08-24 10:15:00,68.85,68.95,68.82,68.83,13950.0,50.6926,50.7663,50.6705,50.6779,13950.0
2007-08-24 10:20:00,68.81,68.84,68.71,68.72,9150.0,50.6632,50.6853,50.5895,50.5969,9150.0
2007-08-24 10:25:00,68.72,68.73,68.67,68.69,14700.0,50.5969,50.6043,50.5601,50.5748,14700.0
2007-08-24 10:30:00,68.73,68.73,68.67,68.73,17100.0,50.6043,50.6043,50.5601,50.6043,17100.0
2007-08-24 10:35:00,68.74,68.83,68.73,68.77,9150.0,50.6116,50.6779,50.6043,50.6337,9150.0
2007-08-24 10:40:00,68.8,68.81,68.77,68.79,3000.0,50.6558,50.6632,50.6337,50.6485,3000.0
2007-08-24 10:45:00,68.8,68.8,68.65,68.65,11550.0,50.6558,50.6558,50.5454,50.5454,11550.0
2007-08-24 10:50:00,68.66,68.71,68.62,68.71,8550.0,50.5527,50.5895,50.5233,50.5895,8550.0
2007-08-24 10:55:00,68.71,68.73,68.71,68.71,4950.0,50.5895,50.6043,50.5895,50.5895,4950.0
2007-08-24 11:00:00,68.7,68.73,68.67,68.7,9600.0,50.5822,50.6043,50.5601,50.5822,9600.0
2007-08-24 11:05:00,68.72,68.73,68.7,68.73,9600.0,50.5969,50.6043,50.5822,50.6043,9600.0
2007-08-24 11:10:00,68.73,68.77,68.73,68.74,7950.0,50.6043,50.6337,50.6043,50.6116,7950.0
2007-08-24 11:15:00,68.73,68.73,68.68,68.73,5850.0,50.6043,50.6043,50.5675,50.6043,5850.0
2007-08-24 11:20:00,68.71,68.74,68.7,68.73,8550.0,50.5895,50.6116,50.5822,50.6043,8550.0
2007-08-24 11:25:00,68.73,68.82,68.71,68.82,24450.0,50.6043,50.6705,50.5895,50.6705,24450.0
2007-08-24 11:30:00,68.82,68.83,68.8,68.83,20550.0,50.6705,50.6779,50.6558,50.6779,20550.0
2007-08-24 11:35:00,68.8,68.88,68.8,68.87,13050.0,50.6558,50.7147,50.6558,50.7074,13050.0
2007-08-24 11:40:00,68.88,69.01,68.88,69.01,31500.0,50.7147,50.8104,50.7147,50.8104,31500.0
2007-08-24 11:45:00,69.01,69.15,69.01,69.14,21900.0,50.8104,50.9135,50.8104,50.9061,21900.0
2007-08-24 11:50:00,69.15,69.25,69.1,69.18,39600.0,50.9135,50.9871,50.8767,50.9356,39600.0
2007-08-24 11:55:00,69.18,69.21,69.15,69.21,24750.0,50.9356,50.9577,50.9135,50.9577,24750.0
2007-08-24 12:00:00,69.21,69.25,69.17,69.17,26250.0,50.9577,50.9871,50.9282,50.9282,26250.0
2007-08-24 12:05:00,69.17,69.17,69.03,69.05,19800.0,50.9282,50.9282,50.8252,50.8399,19800.0
2007-08-24 12:10:00,69.03,69.06,68.98,69.05,15300.0,50.8252,50.8472,50.7883,50.8399,15300.0
2007-08-24 12:15:00,69.06,69.27,69.03,69.23,26850.0,50.8472,51.0019,50.8252,50.9724,26850.0
2007-08-24 12:20:00,69.24,69.41,69.24,69.28,46500.0,50.9798,51.1049,50.9798,51.0092,46500.0
2007-08-24 12:25:00,69.27,69.28,69.17,69.18,10650.0,51.0019,51.0092,50.9282,50.9356,10650.0
2007-08-24 12:30:00,69.17,69.25,69.17,69.25,14100.0,50.9282,50.9871,50.9282,50.9871,14100.0
2007-08-24 12:35:00,69.27,69.34,69.27,69.34,20400.0,51.0019,51.0534,51.0019,51.0534,20400.0
2007-08-24 12:40:00,69.34,69.45,69.33,69.33,12300.0,51.0534,51.1344,51.046,51.046,12300.0
2007-08-24 12:45:00,69.33,69.33,69.26,69.29,16050.0,51.046,51.046,50.9945,51.0166,16050.0
2007-08-24 12:50:00,69.27,69.32,69.27,69.31,6900.0,51.0019,51.0387,51.0019,51.0313,6900.0
2007-08-24 12:55:00,69.31,69.37,69.31,69.35,20850.0,51.0313,51.0755,51.0313,51.0608,20850.0
2007-08-24 13:00:00,69.35,69.35,69.28,69.33,12900.0,51.0608,51.0608,51.0092,51.046,12900.0
2007-08-24 13:05:00,69.35,69.39,69.32,69.39,16950.0,51.0608,51.0902,51.0387,51.0902,16950.0
2007-08-24 13:10:00,69.4,69.58,69.37,69.5,31800.0,51.0976,51.2301,51.0755,51.1712,31800.0
2007-08-24 13:15:00,69.54,69.55,69.43,69.43,22950.0,51.2007,51.208,51.1197,51.1197,22950.0
2007-08-24 13:20:00,69.41,69.42,69.35,69.37,18900.0,51.1049,51.1123,51.0608,51.0755,18900.0
2007-08-24 13:25:00,69.37,69.39,69.29,69.33,25050.0,51.0755,51.0902,51.0166,51.046,25050.0
2007-08-24 13:30:00,69.33,69.33,69.26,69.26,14850.0,51.046,51.046,50.9945,50.9945,14850.0
2007-08-24 13:35:00,69.28,69.34,69.25,69.33,23250.0,51.0092,51.0534,50.9871,51.046,23250.0
2007-08-24 13:40:00,69.33,69.33,69.29,69.31,19050.0,51.046,51.046,51.0166,51.0313,19050.0
2007-08-24 13:45:00,69.33,69.33,69.28,69.31,15450.0,51.046,51.046,51.0092,51.0313,15450.0
2007-08-24 13:50:00,69.33,69.37,69.31,69.37,10350.0,51.046,51.0755,51.0313,51.0755,10350.0
2007-08-24 13:55:00,69.37,69.58,69.37,69.51,51300.0,51.0755,51.2301,51.0755,51.1786,51300.0
2007-08-24 14:00:00,69.49,69.57,69.38,69.57,37800.0,51.1638,51.2227,51.0829,51.2227,37800.0
2007-08-24 14:05:00,69.57,69.77,69.53,69.71,45150.0,51.2227,51.37,51.1933,51.3258,45150.0
2007-08-24 14:10:00,69.7,69.82,69.51,69.55,44100.0,51.3185,51.4068,51.1786,51.208,44100.0
2007-08-24 14:15:00,69.55,69.58,69.46,69.56,14100.0,51.208,51.2301,51.1418,51.2154,14100.0
2007-08-24 14:20:00,69.55,69.63,69.49,69.62,12750.0,51.208,51.2669,51.1638,51.2596,12750.0
2007-08-24 14:25:00,69.64,69.75,69.64,69.73,25500.0,51.2743,51.3553,51.2743,51.3406,25500.0
2007-08-24 14:30:00,69.75,69.75,69.66,69.7,23400.0,51.3553,51.3553,51.289,51.3185,23400.0
2007-08-24 14:35:00,69.7,69.71,69.68,69.71,9300.0,51.3185,51.3258,51.3037,51.3258,9300.0
2007-08-24 14:40:00,69.71,69.83,69.71,69.79,35400.0,51.3258,51.4142,51.3258,51.3847,35400.0
2007-08-24 14:45:00,69.79,69.81,69.75,69.78,32850.0,51.3847,51.3995,51.3553,51.3774,32850.0
2007-08-24 14:50:00,69.8,69.93,69.8,69.93,35250.0,51.3921,51.4878,51.3921,51.4878,35250.0
2007-08-24 14:55:00,69.93,70.0,69.93,69.99,28200.0,51.4878,51.5393,51.4878,51.532,28200.0
2007-08-24 15:00:00,69.99,69.99,69.82,69.82,15300.0,51.532,51.532,51.4068,51.4068,15300.0
2007-08-24 15:05:00,69.8,69.81,69.67,69.7,17550.0,51.3921,51.3995,51.2964,51.3185,17550.0
2007-08-24 15:10:00,69.71,69.83,69.61,69.64,42750.0,51.3258,51.4142,51.2522,51.2743,42750.0
2007-08-24 15:15:00,69.65,69.77,69.65,69.73,10050.0,51.2816,51.37,51.2816,51.3406,10050.0
2007-08-24 15:20:00,69.72,69.77,69.52,69.66,16350.0,51.3332,51.37,51.1859,51.289,16350.0
2007-08-24 15:25:00,69.67,69.87,69.66,69.85,9450.0,51.2964,51.4436,51.289,51.4289,9450.0
2007-08-24 15:30:00,69.85,69.97,69.85,69.89,21150.0,51.4289,51.5173,51.4289,51.4584,21150.0
2007-08-24 15:35:00,69.89,69.91,69.78,69.89,22650.0,51.4584,51.4731,51.3774,51.4584,22650.0
2007-08-24 15:40:00,69.91,70.01,69.91,69.98,45300.0,51.4731,51.5467,51.4731,51.5246,45300.0
2007-08-24 15:45:00,69.98,70.0,69.92,69.98,35850.0,51.5246,51.5393,51.4804,51.5246,35850.0
2007-08-24 15:50:00,69.98,70.02,69.95,69.98,49500.0,51.5246,51.5541,51.5025,51.5246,49500.0
2007-08-24 15:55:00,69.97,70.11,69.95,70.04,109800.0,51.5173,51.6203,51.5025,51.5688,109800.0
2007-08-27 09:30:00,70.07,70.27,70.07,70.21,19050.0,51.5909,51.7381,51.5909,51.694,19050.0
2007-08-27 09:35:00,70.18,70.73,70.18,70.67,20850.0,51.6719,52.0768,51.6719,52.0326,20850.0
2007-08-27 09:40:00,70.69,70.85,70.53,70.73,30750.0,52.0474,52.1652,51.9296,52.0768,30750.0
2007-08-27 09:45:00,70.67,70.73,70.41,70.51,22050.0,52.0326,52.0768,51.8412,51.9148,22050.0
2007-08-27 09:50:00,70.49,70.59,70.39,70.54,17400.0,51.9001,51.9737,51.8265,51.9369,17400.0
2007-08-27 09:55:00,70.5,70.61,70.5,70.55,21900.0,51.9075,51.9885,51.9075,51.9443,21900.0
2007-08-27 10:00:00,70.55,70.61,70.23,70.33,31650.0,51.9443,51.9885,51.7087,51.7823,31650.0
2007-08-27 10:05:00,70.36,70.41,70.31,70.31,16350.0,51.8044,51.8412,51.7676,51.7676,16350.0
2007-08-27 10:10:00,70.29,70.31,70.18,70.29,9750.0,51.7529,51.7676,51.6719,51.7529,9750.0
2007-08-27 10:15:00,70.29,70.5,70.28,70.48,15600.0,51.7529,51.9075,51.7455,51.8928,15600.0
2007-08-27 10:20:00,70.5,70.58,70.43,70.51,20850.0,51.9075,51.9664,51.8559,51.9148,20850.0
2007-08-27 10:25:00,70.51,70.53,70.36,70.42,37050.0,51.9148,51.9296,51.8044,51.8486,37050.0
2007-08-27 10:30:00,70.42,70.43,70.21,70.21,30450.0,51.8486,51.8559,51.694,51.694,30450.0
2007-08-27 10:35:00,70.21,70.21,70.03,70.04,27300.0,51.694,51.694,51.5614,51.5688,27300.0
2007-08-27 10:40:00,70.05,70.08,69.87,70.03,25800.0,51.5762,51.5982,51.4436,51.5614,25800.0
2007-08-27 10:45:00,70.01,70.21,70.01,70.21,14400.0,51.5467,51.694,51.5467,51.694,14400.0
2007-08-27 10:50:00,70.17,70.22,70.11,70.14,18750.0,51.6645,51.7013,51.6203,51.6424,18750.0
2007-08-27 10:55:00,70.14,70.22,70.11,70.19,11700.0,51.6424,51.7013,51.6203,51.6792,11700.0
2007-08-27 11:00:00,70.2,70.27,70.2,70.27,13200.0,51.6866,51.7381,51.6866,51.7381,13200.0
2007-08-27 11:05:00,70.3,70.34,70.24,70.29,16050.0,51.7602,51.7897,51.7161,51.7529,16050.0
2007-08-27 11:10:00,70.29,70.42,70.28,70.36,16050.0,51.7529,51.8486,51.7455,51.8044,16050.0
2007-08-27 11:15:00,70.37,70.42,70.24,70.28,29850.0,51.8118,51.8486,51.7161,51.7455,29850.0
2007-08-27 11:20:00,70.28,70.31,70.19,70.22,16200.0,51.7455,51.7676,51.6792,51.7013,16200.0
2007-08-27 11:25:00,70.23,70.34,70.23,70.33,8700.0,51.7087,51.7897,51.7087,51.7823,8700.0
2007-08-27 11:30:00,70.34,70.41,70.3,70.39,20100.0,51.7897,51.8412,51.7602,51.8265,20100.0
2007-08-27 11:35:00,70.42,70.43,70.37,70.37,13200.0,51.8486,51.8559,51.8118,51.8118,13200.0
2007-08-27 11:40:00,70.37,70.41,70.35,70.35,15600.0,51.8118,51.8412,51.797,51.797,15600.0
2007-08-27 11:45:00,70.37,70.42,70.35,70.37,12750.0,51.8118,51.8486,51.797,51.8118,12750.0
2007-08-27 11:50:00,70.37,70.5,70.37,70.47,17250.0,51.8118,51.9075,51.8118,51.8854,17250.0
2007-08-27 11:55:00,70.47,70.47,70.36,70.46,9300.0,51.8854,51.8854,51.8044,51.878,9300.0
2007-08-27 12:00:00,70.47,70.47,70.41,70.44,10950.0,51.8854,51.8854,51.8412,51.8633,10950.0
2007-08-27 12:05:00,70.45,70.5,70.44,70.48,19500.0,51.8707,51.9075,51.8633,51.8928,19500.0
2007-08-27 12:10:00,70.5,70.65,70.48,70.65,14100.0,51.9075,52.0179,51.8928,52.0179,14100.0
2007-08-27 12:15:00,70.66,70.71,70.65,70.69,3900.0,52.0253,52.0621,52.0179,52.0474,3900.0
2007-08-27 12:20:00,70.69,70.77,70.63,70.77,30150.0,52.0474,52.1063,52.0032,52.1063,30150.0
2007-08-27 12:25:00,70.75,70.75,70.71,70.71,1500.0,52.0916,52.0916,52.0621,52.0621,1500.0
2007-08-27 12:30:00,70.71,70.74,70.65,70.65,8250.0,52.0621,52.0842,52.0179,52.0179,8250.0
2007-08-27 12:35:00,70.67,70.77,70.67,70.77,11400.0,52.0326,52.1063,52.0326,52.1063,11400.0
2007-08-27 12:40:00,70.77,70.78,70.75,70.78,5850.0,52.1063,52.1136,52.0916,52.1136,5850.0
2007-08-27 12:45:00,70.8,70.83,70.8,70.83,14250.0,52.1284,52.1505,52.1284,52.1505,14250.0
2007-08-27 12:50:00,70.85,70.94,70.83,70.94,17100.0,52.1652,52.2314,52.1505,52.2314,17100.0
2007-08-27 12:55:00,70.93,70.96,70.85,70.93,10500.0,52.2241,52.2462,52.1652,52.2241,10500.0
2007-08-27 13:00:00,70.94,71.41,70.93,71.34,54300.0,52.2314,52.5775,52.2241,52.526,54300.0
2007-08-27 13:05:00,71.34,71.55,71.34,71.47,22650.0,52.526,52.6806,52.526,52.6217,22650.0
2007-08-27 13:10:00,71.47,71.63,71.47,71.59,16200.0,52.6217,52.7395,52.6217,52.71,16200.0
2007-08-27 13:15:00,71.59,71.59,71.43,71.51,26100.0,52.71,52.71,52.5922,52.6511,26100.0
2007-08-27 13:20:00,71.49,71.54,71.34,71.41,30300.0,52.6364,52.6732,52.526,52.5775,30300.0
2007-08-27 13:25:00,71.41,71.49,71.37,71.48,13500.0,52.5775,52.6364,52.548,52.629,13500.0
2007-08-27 13:30:00,71.49,71.52,71.43,71.47,21000.0,52.6364,52.6585,52.5922,52.6217,21000.0
2007-08-27 13:35:00,71.47,71.47,71.35,71.37,22500.0,52.6217,52.6217,52.5333,52.548,22500.0
2007-08-27 13:40:00,71.35,71.41,71.35,71.38,13200.0,52.5333,52.5775,52.5333,52.5554,13200.0
2007-08-27 13:45:00,71.37,71.37,71.15,71.17,32550.0,52.548,52.548,52.3861,52.4008,32550.0
2007-08-27 13:50:00,71.19,71.24,70.99,70.99,48900.0,52.4155,52.4523,52.2683,52.2683,48900.0
2007-08-27 13:55:00,70.99,71.13,70.9,71.13,16800.0,52.2683,52.3713,52.202,52.3713,16800.0
2007-08-27 14:00:00,71.15,71.45,71.15,71.42,18000.0,52.3861,52.6069,52.3861,52.5849,18000.0
2007-08-27 14:05:00,71.41,71.53,71.36,71.47,22950.0,52.5775,52.6658,52.5407,52.6217,22950.0
2007-08-27 14:10:00,71.47,71.74,71.47,71.7,32850.0,52.6217,52.8205,52.6217,52.791,32850.0
2007-08-27 14:15:00,71.73,71.94,71.71,71.89,34200.0,52.8131,52.9677,52.7984,52.9309,34200.0
2007-08-27 14:20:00,71.9,71.94,71.79,71.81,29100.0,52.9383,52.9677,52.8573,52.872,29100.0
2007-08-27 14:25:00,71.8,72.09,71.8,72.05,58200.0,52.8646,53.0782,52.8646,53.0487,58200.0
2007-08-27 14:30:00,72.04,72.23,72.01,72.22,48450.0,53.0413,53.1812,53.0193,53.1739,48450.0
2007-08-27 14:35:00,72.23,72.45,72.2,72.33,43200.0,53.1812,53.3432,53.1592,53.2549,43200.0
2007-08-27 14:40:00,72.33,72.4,71.64,72.35,30300.0,53.2549,53.3064,52.7468,53.2696,30300.0
2007-08-27 14:45:00,72.34,72.35,72.22,72.34,60450.0,53.2622,53.2696,53.1739,53.2622,60450.0
2007-08-27 14:50:00,72.33,72.38,72.29,72.35,33900.0,53.2549,53.2917,53.2254,53.2696,33900.0
2007-08-27 14:55:00,72.36,72.48,71.64,72.37,49950.0,53.277,53.3653,52.7468,53.2843,49950.0
2007-08-27 15:00:00,72.33,72.34,72.17,72.18,29250.0,53.2549,53.2622,53.1371,53.1444,29250.0
2007-08-27 15:05:00,72.13,72.13,71.76,71.82,45750.0,53.1076,53.1076,52.8352,52.8794,45750.0
2007-08-27 15:10:00,71.81,72.02,71.8,71.87,18450.0,52.872,53.0266,52.8646,52.9162,18450.0
2007-08-27 15:15:00,71.85,71.88,71.67,71.71,20250.0,52.9015,52.9235,52.7689,52.7984,20250.0
2007-08-27 15:20:00,71.7,71.78,71.37,71.48,46950.0,52.791,52.8499,52.548,52.629,46950.0
2007-08-27 15:25:00,71.45,71.57,71.23,71.25,61950.0,52.6069,52.6953,52.445,52.4597,61950.0
2007-08-27 15:30:00,71.28,71.71,71.28,71.56,30600.0,52.4818,52.7984,52.4818,52.6879,30600.0
2007-08-27 15:35:00,71.61,71.67,71.51,71.64,14100.0,52.7247,52.7689,52.6511,52.7468,14100.0
2007-08-27 15:40:00,71.67,71.67,71.58,71.65,16050.0,52.7689,52.7689,52.7027,52.7542,16050.0
2007-08-27 15:45:00,71.67,71.67,71.47,71.55,24900.0,52.7689,52.7689,52.6217,52.6806,24900.0
2007-08-27 15:50:00,71.52,71.52,71.19,71.31,57300.0,52.6585,52.6585,52.4155,52.5039,57300.0
2007-08-27 15:55:00,71.31,71.33,71.05,71.05,92100.0,52.5039,52.5186,52.3124,52.3124,92100.0
2007-08-28 09:30:00,70.5,70.69,70.5,70.62,34050.0,51.9075,52.0474,51.9075,51.9958,34050.0
2007-08-28 09:35:00,70.58,70.73,70.5,70.53,43950.0,51.9664,52.0768,51.9075,51.9296,43950.0
2007-08-28 09:40:00,70.58,70.58,70.17,70.21,45300.0,51.9664,51.9664,51.6645,51.694,45300.0
2007-08-28 09:45:00,70.24,70.25,70.05,70.06,30150.0,51.7161,51.7234,51.5762,51.5835,30150.0
2007-08-28 09:50:00,70.07,70.07,69.78,69.81,42300.0,51.5909,51.5909,51.3774,51.3995,42300.0
2007-08-28 09:55:00,69.83,70.1,69.83,70.0,44100.0,51.4142,51.613,51.4142,51.5393,44100.0
2007-08-28 10:00:00,70.0,70.26,70.0,70.22,27600.0,51.5393,51.7308,51.5393,51.7013,27600.0
2007-08-28 10:05:00,70.22,70.27,70.04,70.11,31800.0,51.7013,51.7381,51.5688,51.6203,31800.0
2007-08-28 10:10:00,70.12,70.18,70.07,70.11,13650.0,51.6277,51.6719,51.5909,51.6203,13650.0
2007-08-28 10:15:00,70.13,70.15,70.07,70.07,10650.0,51.6351,51.6498,51.5909,51.5909,10650.0
2007-08-28 10:20:00,70.1,70.13,70.05,70.08,16950.0,51.613,51.6351,51.5762,51.5982,16950.0
2007-08-28 10:25:00,70.07,70.1,70.01,70.03,13650.0,51.5909,51.613,51.5467,51.5614,13650.0
2007-08-28 10:30:00,70.05,70.05,69.93,70.01,12900.0,51.5762,51.5762,51.4878,51.5467,12900.0
2007-08-28 10:35:00,69.99,70.03,69.94,70.01,17100.0,51.532,51.5614,51.4952,51.5467,17100.0
2007-08-28 10:40:00,69.99,70.15,69.97,70.12,29700.0,51.532,51.6498,51.5173,51.6277,29700.0
2007-08-28 10:45:00,70.11,70.14,69.97,70.01,19350.0,51.6203,51.6424,51.5173,51.5467,19350.0
2007-08-28 10:50:00,69.97,70.0,69.85,69.93,34950.0,51.5173,51.5393,51.4289,51.4878,34950.0
2007-08-28 10:55:00,69.96,70.15,69.96,70.05,27600.0,51.5099,51.6498,51.5099,51.5762,27600.0
2007-08-28 11:00:00,70.03,70.03,69.91,69.99,19350.0,51.5614,51.5614,51.4731,51.532,19350.0
2007-08-28 11:05:00,69.95,70.13,69.92,70.08,21000.0,51.5025,51.6351,51.4804,51.5982,21000.0
2007-08-28 11:10:00,70.08,70.09,69.97,70.03,21900.0,51.5982,51.6056,51.5173,51.5614,21900.0
2007-08-28 11:15:00,70.05,70.17,70.03,70.1,13650.0,51.5762,51.6645,51.5614,51.613,13650.0
2007-08-28 11:20:00,70.08,70.09,69.84,69.92,17850.0,51.5982,51.6056,51.4215,51.4804,17850.0
2007-08-28 11:25:00,69.92,69.95,69.74,69.81,26250.0,51.4804,51.5025,51.3479,51.3995,26250.0
2007-08-28 11:30:00,69.81,69.82,69.72,69.73,21450.0,51.3995,51.4068,51.3332,51.3406,21450.0
2007-08-28 11:35:00,69.73,69.73,69.51,69.51,22650.0,51.3406,51.3406,51.1786,51.1786,22650.0
2007-08-28 11:40:00,69.49,69.52,69.41,69.43,16050.0,51.1638,51.1859,51.1049,51.1197,16050.0
2007-08-28 11:45:00,69.42,69.6,69.42,69.59,15750.0,51.1123,51.2448,51.1123,51.2375,15750.0
2007-08-28 11:50:00,69.58,69.67,69.55,69.65,14850.0,51.2301,51.2964,51.208,51.2816,14850.0
2007-08-28 11:55:00,69.63,69.68,69.6,69.68,15450.0,51.2669,51.3037,51.2448,51.3037,15450.0
2007-08-28 12:00:00,69.69,69.71,69.63,69.68,40500.0,51.3111,51.3258,51.2669,51.3037,40500.0
2007-08-28 12:05:00,69.68,69.7,69.59,69.69,22050.0,51.3037,51.3185,51.2375,51.3111,22050.0
2007-08-28 12:10:00,69.69,69.73,69.67,69.67,23250.0,51.3111,51.3406,51.2964,51.2964,23250.0
2007-08-28 12:15:00,69.69,69.73,69.67,69.68,13050.0,51.3111,51.3406,51.2964,51.3037,13050.0
2007-08-28 12:20:00,69.68,69.69,69.59,69.61,18600.0,51.3037,51.3111,51.2375,51.2522,18600.0
2007-08-28 12:25:00,69.61,69.64,69.57,69.62,20400.0,51.2522,51.2743,51.2227,51.2596,20400.0
2007-08-28 12:30:00,69.63,69.79,69.62,69.69,26850.0,51.2669,51.3847,51.2596,51.3111,26850.0
2007-08-28 12:35:00,69.7,69.73,69.66,69.67,23550.0,51.3185,51.3406,51.289,51.2964,23550.0
2007-08-28 12:40:00,69.66,69.71,69.62,69.69,19200.0,51.289,51.3258,51.2596,51.3111,19200.0
2007-08-28 12:45:00,69.68,69.68,69.53,69.53,24000.0,51.3037,51.3037,51.1933,51.1933,24000.0
2007-08-28 12:50:00,69.53,69.67,69.53,69.67,25200.0,51.1933,51.2964,51.1933,51.2964,25200.0
2007-08-28 12:55:00,69.67,69.71,69.65,69.71,15450.0,51.2964,51.3258,51.2816,51.3258,15450.0
2007-08-28 13:00:00,69.69,69.69,69.65,69.67,18450.0,51.3111,51.3111,51.2816,51.2964,18450.0
2007-08-28 13:05:00,69.65,69.67,69.63,69.65,17400.0,51.2816,51.2964,51.2669,51.2816,17400.0
2007-08-28 13:10:00,69.65,69.71,69.65,69.65,25800.0,51.2816,51.3258,51.2816,51.2816,25800.0
2007-08-28 13:15:00,69.65,69.71,69.65,69.69,19350.0,51.2816,51.3258,51.2816,51.3111,19350.0
2007-08-28 13:20:00,69.68,69.69,69.57,69.6,24600.0,51.3037,51.3111,51.2227,51.2448,24600.0
2007-08-28 13:25:00,69.61,69.67,69.61,69.67,15600.0,51.2522,51.2964,51.2522,51.2964,15600.0
2007-08-28 13:30:00,69.66,69.66,69.6,69.6,11700.0,51.289,51.289,51.2448,51.2448,11700.0
2007-08-28 13:35:00,69.6,69.67,69.59,69.67,33150.0,51.2448,51.2964,51.2375,51.2964,33150.0
2007-08-28 13:40:00,69.67,69.67,69.62,69.67,22800.0,51.2964,51.2964,51.2596,51.2964,22800.0
2007-08-28 13:45:00,69.67,69.67,69.61,69.64,15300.0,51.2964,51.2964,51.2522,51.2743,15300.0
2007-08-28 13:50:00,69.64,69.67,69.62,69.62,14550.0,51.2743,51.2964,51.2596,51.2596,14550.0
2007-08-28 13:55:00,69.62,69.65,69.6,69.64,19500.0,51.2596,51.2816,51.2448,51.2743,19500.0
2007-08-28 14:00:00,69.65,69.67,69.44,69.45,42300.0,51.2816,51.2964,51.127,51.1344,42300.0
2007-08-28 14:05:00,69.45,69.49,69.33,69.39,34500.0,51.1344,51.1638,51.046,51.0902,34500.0
2007-08-28 14:10:00,69.39,69.45,69.23,69.31,29250.0,51.0902,51.1344,50.9724,51.0313,29250.0
2007-08-28 14:15:00,69.32,69.36,69.1,69.22,34650.0,51.0387,51.0681,50.8767,50.965,34650.0
2007-08-28 14:20:00,69.23,69.53,69.2,69.44,32250.0,50.9724,51.1933,50.9503,51.127,32250.0
2007-08-28 14:25:00,69.41,69.59,69.41,69.56,19800.0,51.1049,51.2375,51.1049,51.2154,19800.0
2007-08-28 14:30:00,69.55,69.62,69.48,69.49,27900.0,51.208,51.2596,51.1565,51.1638,27900.0
2007-08-28 14:35:00,69.5,69.52,69.33,69.34,24450.0,51.1712,51.1859,51.046,51.0534,24450.0
2007-08-28 14:40:00,69.35,69.42,69.31,69.37,43050.0,51.0608,51.1123,51.0313,51.0755,43050.0
2007-08-28 14:45:00,69.37,69.4,69.17,69.17,23100.0,51.0755,51.0976,50.9282,50.9282,23100.0
2007-08-28 14:50:00,69.19,69.21,68.93,68.97,37350.0,50.943,50.9577,50.7515,50.781,37350.0
2007-08-28 14:55:00,68.95,69.0,68.83,68.93,33150.0,50.7663,50.8031,50.6779,50.7515,33150.0
2007-08-28 15:00:00,68.94,68.99,68.85,68.89,40050.0,50.7589,50.7957,50.6926,50.7221,40050.0
2007-08-28 15:05:00,68.89,68.91,68.81,68.89,63150.0,50.7221,50.7368,50.6632,50.7221,63150.0
2007-08-28 15:10:00,68.87,68.92,68.78,68.8,60300.0,50.7074,50.7442,50.6411,50.6558,60300.0
2007-08-28 15:15:00,68.79,68.99,68.78,68.89,68100.0,50.6485,50.7957,50.6411,50.7221,68100.0
2007-08-28 15:20:00,68.85,68.93,68.77,68.85,34650.0,50.6926,50.7515,50.6337,50.6926,34650.0
2007-08-28 15:25:00,68.86,68.86,68.53,68.57,65550.0,50.7,50.7,50.457,50.4865,65550.0
2007-08-28 15:30:00,68.55,68.58,68.45,68.54,40200.0,50.4717,50.4938,50.3981,50.4644,40200.0
2007-08-28 15:35:00,68.53,68.53,68.11,68.26,70350.0,50.457,50.457,50.1478,50.2582,70350.0
2007-08-28 15:40:00,68.23,68.34,68.13,68.33,53850.0,50.2361,50.3171,50.1625,50.3098,53850.0
2007-08-28 15:45:00,68.33,68.35,68.1,68.14,60900.0,50.3098,50.3245,50.1404,50.1699,60900.0
2007-08-28 15:50:00,68.14,68.27,68.11,68.25,100800.0,50.1699,50.2656,50.1478,50.2509,100800.0
2007-08-28 15:55:00,68.25,68.36,68.19,68.36,100500.0,50.2509,50.3319,50.2067,50.3319,100500.0
2007-08-29 09:30:00,68.8,68.97,68.63,68.88,26250.0,50.6558,50.781,50.5306,50.7147,26250.0
2007-08-29 09:35:00,68.93,69.28,68.88,69.22,24000.0,50.7515,51.0092,50.7147,50.965,24000.0
2007-08-29 09:40:00,69.21,69.31,69.03,69.11,29100.0,50.9577,51.0313,50.8252,50.8841,29100.0
2007-08-29 09:45:00,69.11,69.21,69.11,69.19,25800.0,50.8841,50.9577,50.8841,50.943,25800.0
2007-08-29 09:50:00,69.19,69.24,69.05,69.07,31350.0,50.943,50.9798,50.8399,50.8546,31350.0
2007-08-29 09:55:00,69.09,69.11,68.7,68.77,23550.0,50.8693,50.8841,50.5822,50.6337,23550.0
2007-08-29 10:00:00,68.76,68.77,68.63,68.65,15150.0,50.6264,50.6337,50.5306,50.5454,15150.0
2007-08-29 10:05:00,68.63,68.87,68.63,68.87,13800.0,50.5306,50.7074,50.5306,50.7074,13800.0
2007-08-29 10:10:00,68.92,69.01,68.85,68.95,16650.0,50.7442,50.8104,50.6926,50.7663,16650.0
2007-08-29 10:15:00,68.97,69.18,68.97,69.18,22200.0,50.781,50.9356,50.781,50.9356,22200.0
2007-08-29 10:20:00,69.17,69.67,69.17,69.64,31950.0,50.9282,51.2964,50.9282,51.2743,31950.0
2007-08-29 10:25:00,69.64,69.69,69.56,69.59,13050.0,51.2743,51.3111,51.2154,51.2375,13050.0
2007-08-29 10:30:00,69.59,69.65,69.31,69.35,17250.0,51.2375,51.2816,51.0313,51.0608,17250.0
2007-08-29 10:35:00,69.32,69.35,68.93,68.94,26850.0,51.0387,51.0608,50.7515,50.7589,26850.0
2007-08-29 10:40:00,68.97,69.21,68.97,69.17,10650.0,50.781,50.9577,50.781,50.9282,10650.0
2007-08-29 10:45:00,69.22,69.41,69.22,69.24,15600.0,50.965,51.1049,50.965,50.9798,15600.0
2007-08-29 10:50:00,69.18,69.51,69.07,69.48,21750.0,50.9356,51.1786,50.8546,51.1565,21750.0
2007-08-29 10:55:00,69.47,69.64,69.41,69.59,14250.0,51.1491,51.2743,51.1049,51.2375,14250.0
2007-08-29 11:00:00,69.59,69.87,69.59,69.81,17250.0,51.2375,51.4436,51.2375,51.3995,17250.0
2007-08-29 11:05:00,69.77,69.79,69.57,69.62,24600.0,51.37,51.3847,51.2227,51.2596,24600.0
2007-08-29 11:10:00,69.63,69.69,69.55,69.6,8550.0,51.2669,51.3111,51.208,51.2448,8550.0
2007-08-29 11:15:00,69.62,69.62,69.55,69.59,6750.0,51.2596,51.2596,51.208,51.2375,6750.0
2007-08-29 11:20:00,69.61,69.65,69.53,69.53,7200.0,51.2522,51.2816,51.1933,51.1933,7200.0
2007-08-29 11:25:00,69.53,69.63,69.53,69.55,4200.0,51.1933,51.2669,51.1933,51.208,4200.0
2007-08-29 11:30:00,69.59,69.63,69.59,69.59,3300.0,51.2375,51.2669,51.2375,51.2375,3300.0
2007-08-29 11:35:00,69.59,69.83,69.58,69.81,6300.0,51.2375,51.4142,51.2301,51.3995,6300.0
2007-08-29 11:40:00,69.83,69.86,69.79,69.79,10200.0,51.4142,51.4363,51.3847,51.3847,10200.0
2007-08-29 11:45:00,69.77,69.92,69.77,69.82,15300.0,51.37,51.4804,51.37,51.4068,15300.0
2007-08-29 11:50:00,69.79,69.81,69.72,69.72,5550.0,51.3847,51.3995,51.3332,51.3332,5550.0
2007-08-29 11:55:00,69.71,69.88,69.71,69.85,10350.0,51.3258,51.451,51.3258,51.4289,10350.0
2007-08-29 12:00:00,69.87,69.87,69.78,69.78,6300.0,51.4436,51.4436,51.3774,51.3774,6300.0
2007-08-29 12:05:00,69.77,69.83,69.74,69.74,5100.0,51.37,51.4142,51.3479,51.3479,5100.0
2007-08-29 12:10:00,69.75,69.82,69.73,69.78,8100.0,51.3553,51.4068,51.3406,51.3774,8100.0
2007-08-29 12:15:00,69.79,69.81,69.73,69.81,4650.0,51.3847,51.3995,51.3406,51.3995,4650.0
2007-08-29 12:20:00,69.81,69.83,69.79,69.79,6750.0,51.3995,51.4142,51.3847,51.3847,6750.0
2007-08-29 12:25:00,69.79,69.79,69.62,69.65,3750.0,51.3847,51.3847,51.2596,51.2816,3750.0
2007-08-29 12:30:00,69.64,69.69,69.6,69.66,4200.0,51.2743,51.3111,51.2448,51.289,4200.0
2007-08-29 12:35:00,69.66,69.71,69.61,69.69,10350.0,51.289,51.3258,51.2522,51.3111,10350.0
2007-08-29 12:40:00,69.67,69.74,69.63,69.73,4500.0,51.2964,51.3479,51.2669,51.3406,4500.0
2007-08-29 12:45:00,69.76,69.76,69.63,69.67,6150.0,51.3626,51.3626,51.2669,51.2964,6150.0
2007-08-29 12:50:00,69.67,69.67,69.42,69.45,16200.0,51.2964,51.2964,51.1123,51.1344,16200.0
2007-08-29 12:55:00,69.48,69.48,69.33,69.33,8850.0,51.1565,51.1565,51.046,51.046,8850.0
2007-08-29 13:00:00,69.37,69.4,69.33,69.4,6150.0,51.0755,51.0976,51.046,51.0976,6150.0
2007-08-29 13:05:00,69.4,69.49,69.39,69.39,9150.0,51.0976,51.1638,51.0902,51.0902,9150.0
2007-08-29 13:10:00,69.4,69.4,69.24,69.25,8400.0,51.0976,51.0976,50.9798,50.9871,8400.0
2007-08-29 13:15:00,69.28,69.4,69.26,69.33,9900.0,51.0092,51.0976,50.9945,51.046,9900.0
2007-08-29 13:20:00,69.27,69.31,69.23,69.26,12300.0,51.0019,51.0313,50.9724,50.9945,12300.0
2007-08-29 13:25:00,69.26,69.33,69.23,69.27,5250.0,50.9945,51.046,50.9724,51.0019,5250.0
2007-08-29 13:30:00,69.29,69.41,69.29,69.31,9000.0,51.0166,51.1049,51.0166,51.0313,9000.0
2007-08-29 13:35:00,69.3,69.4,69.27,69.36,13500.0,51.024,51.0976,51.0019,51.0681,13500.0
2007-08-29 13:40:00,69.36,69.49,69.35,69.46,11850.0,51.0681,51.1638,51.0608,51.1418,11850.0
2007-08-29 13:45:00,69.45,69.47,69.27,69.34,10650.0,51.1344,51.1491,51.0019,51.0534,10650.0
2007-08-29 13:50:00,69.34,69.37,69.27,69.35,7950.0,51.0534,51.0755,51.0019,51.0608,7950.0
2007-08-29 13:55:00,69.37,69.55,69.37,69.45,5400.0,51.0755,51.208,51.0755,51.1344,5400.0
2007-08-29 14:00:00,69.46,69.71,69.44,69.67,16200.0,51.1418,51.3258,51.127,51.2964,16200.0
2007-08-29 14:05:00,69.7,69.79,69.7,69.73,9300.0,51.3185,51.3847,51.3185,51.3406,9300.0
2007-08-29 14:10:00,69.72,69.89,69.68,69.75,11250.0,51.3332,51.4584,51.3037,51.3553,11250.0
2007-08-29 14:15:00,69.77,69.83,69.64,69.66,15450.0,51.37,51.4142,51.2743,51.289,15450.0
2007-08-29 14:20:00,69.68,69.77,69.68,69.73,11250.0,51.3037,51.37,51.3037,51.3406,11250.0
2007-08-29 14:25:00,69.73,69.75,69.64,69.66,11700.0,51.3406,51.3553,51.2743,51.289,11700.0
2007-08-29 14:30:00,69.65,70.0,69.53,69.9,57300.0,51.2816,51.5393,51.1933,51.4657,57300.0
2007-08-29 14:35:00,69.92,70.09,69.91,70.03,21900.0,51.4804,51.6056,51.4731,51.5614,21900.0
2007-08-29 14:40:00,70.02,70.02,69.89,69.93,19050.0,51.5541,51.5541,51.4584,51.4878,19050.0
2007-08-29 14:45:00,69.93,69.95,69.89,69.95,9750.0,51.4878,51.5025,51.4584,51.5025,9750.0
2007-08-29 14:50:00,69.97,70.03,69.96,69.97,28200.0,51.5173,51.5614,51.5099,51.5173,28200.0
2007-08-29 14:55:00,69.95,70.03,69.95,70.03,15750.0,51.5025,51.5614,51.5025,51.5614,15750.0
2007-08-29 15:00:00,70.0,70.12,69.98,70.09,21750.0,51.5393,51.6277,51.5246,51.6056,21750.0
2007-08-29 15:05:00,70.07,70.23,70.01,70.23,31350.0,51.5909,51.7087,51.5467,51.7087,31350.0
2007-08-29 15:10:00,70.21,70.33,70.13,70.26,19050.0,51.694,51.7823,51.6351,51.7308,19050.0
2007-08-29 15:15:00,70.26,70.31,70.17,70.29,18000.0,51.7308,51.7676,51.6645,51.7529,18000.0
2007-08-29 15:20:00,70.26,70.3,70.13,70.27,13800.0,51.7308,51.7602,51.6351,51.7381,13800.0
2007-08-29 15:25:00,70.27,70.29,70.19,70.29,11850.0,51.7381,51.7529,51.6792,51.7529,11850.0
2007-08-29 15:30:00,70.29,70.44,70.29,70.43,22650.0,51.7529,51.8633,51.7529,51.8559,22650.0
2007-08-29 15:35:00,70.41,70.55,70.33,70.47,17400.0,51.8412,51.9443,51.7823,51.8854,17400.0
2007-08-29 15:40:00,70.46,70.55,70.37,70.39,15450.0,51.878,51.9443,51.8118,51.8265,15450.0
2007-08-29 15:45:00,70.37,70.41,70.32,70.39,22350.0,51.8118,51.8412,51.775,51.8265,22350.0
2007-08-29 15:50:00,70.39,70.6,70.37,70.57,19050.0,51.8265,51.9811,51.8118,51.959,19050.0
2007-08-29 15:55:00,70.57,70.59,70.45,70.57,25200.0,51.959,51.9737,51.8707,51.959,25200.0
2007-08-30 09:30:00,69.83,70.2,69.74,70.14,15300.0,51.4142,51.6866,51.3479,51.6424,15300.0
2007-08-30 09:35:00,70.19,70.35,70.0,70.35,39900.0,51.6792,51.797,51.5393,51.797,39900.0
2007-08-30 09:40:00,70.34,70.4,70.21,70.32,44700.0,51.7897,51.8339,51.694,51.775,44700.0
2007-08-30 09:45:00,70.31,70.46,70.24,70.44,40050.0,51.7676,51.878,51.7161,51.8633,40050.0
2007-08-30 09:50:00,70.41,70.6,70.31,70.55,48450.0,51.8412,51.9811,51.7676,51.9443,48450.0
2007-08-30 09:55:00,70.55,70.6,70.42,70.49,35100.0,51.9443,51.9811,51.8486,51.9001,35100.0
2007-08-30 10:00:00,70.5,70.61,70.49,70.53,56250.0,51.9075,51.9885,51.9001,51.9296,56250.0
2007-08-30 10:05:00,70.56,70.96,70.53,70.86,44100.0,51.9517,52.2462,51.9296,52.1725,44100.0
2007-08-30 10:10:00,70.93,70.93,70.41,70.42,20850.0,52.2241,52.2241,51.8412,51.8486,20850.0
2007-08-30 10:15:00,70.41,70.59,70.37,70.55,20100.0,51.8412,51.9737,51.8118,51.9443,20100.0
2007-08-30 10:20:00,70.55,70.67,70.47,70.55,11550.0,51.9443,52.0326,51.8854,51.9443,11550.0
2007-08-30 10:25:00,70.55,70.91,70.55,70.82,17250.0,51.9443,52.2094,51.9443,52.1431,17250.0
2007-08-30 10:30:00,70.81,70.83,70.57,70.57,21600.0,52.1357,52.1505,51.959,51.959,21600.0
2007-08-30 10:35:00,70.55,70.62,70.42,70.51,20250.0,51.9443,51.9958,51.8486,51.9148,20250.0
2007-08-30 10:40:00,70.52,70.6,70.41,70.51,12750.0,51.9222,51.9811,51.8412,51.9148,12750.0
2007-08-30 10:45:00,70.52,70.57,70.47,70.57,11400.0,51.9222,51.959,51.8854,51.959,11400.0
2007-08-30 10:50:00,70.57,70.77,70.5,70.62,24300.0,51.959,52.1063,51.9075,51.9958,24300.0
2007-08-30 10:55:00,70.61,70.61,70.49,70.58,4800.0,51.9885,51.9885,51.9001,51.9664,4800.0
2007-08-30 11:00:00,70.59,70.67,70.54,70.67,39750.0,51.9737,52.0326,51.9369,52.0326,39750.0
2007-08-30 11:05:00,70.69,70.69,70.58,70.64,19050.0,52.0474,52.0474,51.9664,52.0106,19050.0
2007-08-30 11:10:00,70.64,70.99,70.63,70.93,18600.0,52.0106,52.2683,52.0032,52.2241,18600.0
2007-08-30 11:15:00,70.96,71.0,70.77,70.99,25200.0,52.2462,52.2756,52.1063,52.2683,25200.0
2007-08-30 11:20:00,70.93,71.08,70.91,71.01,8400.0,52.2241,52.3345,52.2094,52.283,8400.0
2007-08-30 11:25:00,71.0,71.02,70.91,70.91,16800.0,52.2756,52.2903,52.2094,52.2094,16800.0
2007-08-30 11:30:00,70.94,70.94,70.77,70.8,10200.0,52.2314,52.2314,52.1063,52.1284,10200.0
2007-08-30 11:35:00,70.8,70.83,70.77,70.81,17700.0,52.1284,52.1505,52.1063,52.1357,17700.0
2007-08-30 11:40:00,70.79,70.8,70.69,70.71,22350.0,52.121,52.1284,52.0474,52.0621,22350.0
2007-08-30 11:45:00,70.7,70.72,70.58,70.72,20400.0,52.0547,52.0695,51.9664,52.0695,20400.0
2007-08-30 11:50:00,70.72,70.72,70.58,70.59,15150.0,52.0695,52.0695,51.9664,51.9737,15150.0
2007-08-30 11:55:00,70.61,70.61,70.5,70.51,16050.0,51.9885,51.9885,51.9075,51.9148,16050.0
2007-08-30 12:00:00,70.52,70.52,70.4,70.49,45600.0,51.9222,51.9222,51.8339,51.9001,45600.0
2007-08-30 12:05:00,70.47,70.47,70.3,70.41,30000.0,51.8854,51.8854,51.7602,51.8412,30000.0
2007-08-30 12:10:00,70.41,70.62,70.4,70.54,21750.0,51.8412,51.9958,51.8339,51.9369,21750.0
2007-08-30 12:15:00,70.53,70.63,70.27,70.27,31050.0,51.9296,52.0032,51.7381,51.7381,31050.0
2007-08-30 12:20:00,70.26,70.53,70.26,70.48,22350.0,51.7308,51.9296,51.7308,51.8928,22350.0
2007-08-30 12:25:00,70.49,70.49,70.35,70.41,18150.0,51.9001,51.9001,51.797,51.8412,18150.0
2007-08-30 12:30:00,70.41,70.53,70.31,70.49,16650.0,51.8412,51.9296,51.7676,51.9001,16650.0
2007-08-30 12:35:00,70.49,70.58,70.45,70.57,16950.0,51.9001,51.9664,51.8707,51.959,16950.0
2007-08-30 12:40:00,70.57,70.62,70.53,70.61,8550.0,51.959,51.9958,51.9296,51.9885,8550.0
2007-08-30 12:45:00,70.61,70.62,70.51,70.59,12600.0,51.9885,51.9958,51.9148,51.9737,12600.0
2007-08-30 12:50:00,70.59,70.69,70.56,70.69,10500.0,51.9737,52.0474,51.9517,52.0474,10500.0
2007-08-30 12:55:00,70.69,70.79,70.61,70.63,24450.0,52.0474,52.121,51.9885,52.0032,24450.0
2007-08-30 13:00:00,70.63,70.66,70.57,70.61,22350.0,52.0032,52.0253,51.959,51.9885,22350.0
2007-08-30 13:05:00,70.61,70.65,70.58,70.61,9900.0,51.9885,52.0179,51.9664,51.9885,9900.0
2007-08-30 13:10:00,70.65,70.65,70.51,70.57,14850.0,52.0179,52.0179,51.9148,51.959,14850.0
2007-08-30 13:15:00,70.55,70.6,70.5,70.53,8850.0,51.9443,51.9811,51.9075,51.9296,8850.0
2007-08-30 13:20:00,70.54,70.59,70.54,70.55,4050.0,51.9369,51.9737,51.9369,51.9443,4050.0
2007-08-30 13:25:00,70.55,70.55,70.5,70.55,15900.0,51.9443,51.9443,51.9075,51.9443,15900.0
2007-08-30 13:30:00,70.52,70.53,70.26,70.31,19350.0,51.9222,51.9296,51.7308,51.7676,19350.0
2007-08-30 13:35:00,70.31,70.46,70.31,70.43,5250.0,51.7676,51.878,51.7676,51.8559,5250.0
2007-08-30 13:40:00,70.41,70.42,70.32,70.37,9900.0,51.8412,51.8486,51.775,51.8118,9900.0
2007-08-30 13:45:00,70.39,70.4,70.24,70.29,11550.0,51.8265,51.8339,51.7161,51.7529,11550.0
2007-08-30 13:50:00,70.29,70.39,70.18,70.27,18600.0,51.7529,51.8265,51.6719,51.7381,18600.0
2007-08-30 13:55:00,70.27,70.45,70.22,70.43,17250.0,51.7381,51.8707,51.7013,51.8559,17250.0
2007-08-30 14:00:00,70.46,70.46,70.33,70.35,21300.0,51.878,51.878,51.7823,51.797,21300.0
2007-08-30 14:05:00,70.33,70.39,70.19,70.23,13200.0,51.7823,51.8265,51.6792,51.7087,13200.0
2007-08-30 14:10:00,70.21,70.24,70.11,70.15,26250.0,51.694,51.7161,51.6203,51.6498,26250.0
2007-08-30 14:15:00,70.17,70.26,70.11,70.15,27300.0,51.6645,51.7308,51.6203,51.6498,27300.0
2007-08-30 14:20:00,70.14,70.19,70.11,70.17,59250.0,51.6424,51.6792,51.6203,51.6645,59250.0
2007-08-30 14:25:00,70.16,70.17,69.97,69.97,26250.0,51.6571,51.6645,51.5173,51.5173,26250.0
2007-08-30 14:30:00,69.95,70.03,69.84,69.84,47250.0,51.5025,51.5614,51.4215,51.4215,47250.0
2007-08-30 14:35:00,69.84,69.95,69.81,69.81,26850.0,51.4215,51.5025,51.3995,51.3995,26850.0
2007-08-30 14:40:00,69.83,69.88,69.57,69.57,40950.0,51.4142,51.451,51.2227,51.2227,40950.0
2007-08-30 14:45:00,69.57,69.63,69.36,69.41,27600.0,51.2227,51.2669,51.0681,51.1049,27600.0
2007-08-30 14:50:00,69.38,69.57,69.35,69.57,16500.0,51.0829,51.2227,51.0608,51.2227,16500.0
2007-08-30 14:55:00,69.57,69.66,69.46,69.54,26550.0,51.2227,51.289,51.1418,51.2007,26550.0
2007-08-30 15:00:00,69.53,69.82,69.53,69.81,16350.0,51.1933,51.4068,51.1933,51.3995,16350.0
2007-08-30 15:05:00,69.8,70.03,69.71,69.93,33300.0,51.3921,51.5614,51.3258,51.4878,33300.0
2007-08-30 15:10:00,69.95,70.17,69.93,69.97,69900.0,51.5025,51.6645,51.4878,51.5173,69900.0
2007-08-30 15:15:00,69.98,70.19,69.98,70.19,29550.0,51.5246,51.6792,51.5246,51.6792,29550.0
2007-08-30 15:20:00,70.17,70.31,70.03,70.23,24450.0,51.6645,51.7676,51.5614,51.7087,24450.0
2007-08-30 15:25:00,70.23,70.31,70.02,70.09,22800.0,51.7087,51.7676,51.5541,51.6056,22800.0
2007-08-30 15:30:00,70.1,70.21,70.07,70.2,31950.0,51.613,51.694,51.5909,51.6866,31950.0
2007-08-30 15:35:00,70.18,70.2,69.95,70.05,59250.0,51.6719,51.6866,51.5025,51.5762,59250.0
2007-08-30 15:40:00,70.05,70.07,69.79,69.83,50100.0,51.5762,51.5909,51.3847,51.4142,50100.0
2007-08-30 15:45:00,69.82,69.99,69.76,69.76,27450.0,51.4068,51.532,51.3626,51.3626,27450.0
2007-08-30 15:50:00,69.76,69.87,69.62,69.87,70500.0,51.3626,51.4436,51.2596,51.4436,70500.0
2007-08-30 15:55:00,69.83,70.0,69.76,69.93,81300.0,51.4142,51.5393,51.3626,51.4878,81300.0
2007-08-31 09:30:00,70.77,70.88,70.67,70.67,12750.0,52.1063,52.1873,52.0326,52.0326,12750.0
2007-08-31 09:35:00,70.67,71.06,70.67,70.93,36900.0,52.0326,52.3198,52.0326,52.2241,36900.0
2007-08-31 09:40:00,70.95,71.14,70.9,71.11,44250.0,52.2388,52.3787,52.202,52.3566,44250.0
2007-08-31 09:45:00,71.06,71.15,70.97,71.14,13200.0,52.3198,52.3861,52.2535,52.3787,13200.0
2007-08-31 09:50:00,71.13,71.28,71.07,71.07,12150.0,52.3713,52.4818,52.3272,52.3272,12150.0
2007-08-31 09:55:00,71.04,71.2,70.86,71.2,35550.0,52.3051,52.4229,52.1725,52.4229,35550.0
2007-08-31 10:00:00,71.15,71.44,70.83,70.9,28650.0,52.3861,52.5996,52.1505,52.202,28650.0
2007-08-31 10:05:00,70.9,71.19,70.89,70.99,14400.0,52.202,52.4155,52.1946,52.2683,14400.0
2007-08-31 10:10:00,70.98,71.01,70.74,70.9,12600.0,52.2609,52.283,52.0842,52.202,12600.0
2007-08-31 10:15:00,70.87,71.03,70.83,71.03,14100.0,52.1799,52.2977,52.1505,52.2977,14100.0
2007-08-31 10:20:00,71.08,71.15,70.95,70.98,9000.0,52.3345,52.3861,52.2388,52.2609,9000.0
2007-08-31 10:25:00,71.03,71.25,70.96,71.25,11850.0,52.2977,52.4597,52.2462,52.4597,11850.0
2007-08-31 10:30:00,71.23,71.33,71.15,71.25,12300.0,52.445,52.5186,52.3861,52.4597,12300.0
2007-08-31 10:35:00,71.26,71.39,71.19,71.35,15150.0,52.4671,52.5628,52.4155,52.5333,15150.0
2007-08-31 10:40:00,71.32,71.42,71.27,71.33,13050.0,52.5112,52.5849,52.4744,52.5186,13050.0
2007-08-31 10:45:00,71.33,71.46,71.29,71.42,14850.0,52.5186,52.6143,52.4891,52.5849,14850.0
2007-08-31 10:50:00,71.43,71.43,71.35,71.38,7200.0,52.5922,52.5922,52.5333,52.5554,7200.0
2007-08-31 10:55:00,71.39,71.39,71.13,71.13,9000.0,52.5628,52.5628,52.3713,52.3713,9000.0
2007-08-31 11:00:00,71.15,71.2,70.86,70.94,13350.0,52.3861,52.4229,52.1725,52.2314,13350.0
2007-08-31 11:05:00,70.99,70.99,70.61,70.67,19050.0,52.2683,52.2683,51.9885,52.0326,19050.0
2007-08-31 11:10:00,70.67,70.83,70.67,70.82,15450.0,52.0326,52.1505,52.0326,52.1431,15450.0
2007-08-31 11:15:00,70.84,70.91,70.71,70.91,21000.0,52.1578,52.2094,52.0621,52.2094,21000.0
2007-08-31 11:20:00,70.89,70.89,70.81,70.87,5250.0,52.1946,52.1946,52.1357,52.1799,5250.0
2007-08-31 11:25:00,70.87,70.97,70.85,70.95,6450.0,52.1799,52.2535,52.1652,52.2388,6450.0
2007-08-31 11:30:00,70.94,70.94,70.81,70.83,36000.0,52.2314,52.2314,52.1357,52.1505,36000.0
2007-08-31 11:35:00,70.83,70.87,70.74,70.81,24750.0,52.1505,52.1799,52.0842,52.1357,24750.0
2007-08-31 11:40:00,70.81,70.87,70.73,70.73,8850.0,52.1357,52.1799,52.0768,52.0768,8850.0
2007-08-31 11:45:00,70.78,70.84,70.66,70.83,15150.0,52.1136,52.1578,52.0253,52.1505,15150.0
2007-08-31 11:50:00,70.84,70.87,70.79,70.79,8850.0,52.1578,52.1799,52.121,52.121,8850.0
2007-08-31 11:55:00,70.79,70.87,70.79,70.83,11100.0,52.121,52.1799,52.121,52.1505,11100.0
2007-08-31 12:00:00,70.82,70.89,70.77,70.89,20250.0,52.1431,52.1946,52.1063,52.1946,20250.0
2007-08-31 12:05:00,70.88,70.9,70.82,70.87,8850.0,52.1873,52.202,52.1431,52.1799,8850.0
2007-08-31 12:10:00,70.85,70.94,70.83,70.94,4350.0,52.1652,52.2314,52.1505,52.2314,4350.0
2007-08-31 12:15:00,70.87,70.97,70.77,70.95,8850.0,52.1799,52.2535,52.1063,52.2388,8850.0
2007-08-31 12:20:00,70.99,71.29,70.98,71.23,25500.0,52.2683,52.4891,52.2609,52.445,25500.0
2007-08-31 12:25:00,71.23,71.33,71.19,71.33,9900.0,52.445,52.5186,52.4155,52.5186,9900.0
2007-08-31 12:30:00,71.31,71.45,71.27,71.35,24750.0,52.5039,52.6069,52.4744,52.5333,24750.0
2007-08-31 12:35:00,71.36,71.53,71.36,71.43,15300.0,52.5407,52.6658,52.5407,52.5922,15300.0
2007-08-31 12:40:00,71.44,71.45,71.33,71.33,10950.0,52.5996,52.6069,52.5186,52.5186,10950.0
2007-08-31 12:45:00,71.35,71.35,71.23,71.25,9600.0,52.5333,52.5333,52.445,52.4597,9600.0
2007-08-31 12:50:00,71.23,71.26,71.17,71.19,6000.0,52.445,52.4671,52.4008,52.4155,6000.0
2007-08-31 12:55:00,71.2,71.27,71.19,71.23,9000.0,52.4229,52.4744,52.4155,52.445,9000.0
2007-08-31 13:00:00,71.23,71.24,71.12,71.15,10050.0,52.445,52.4523,52.364,52.3861,10050.0
2007-08-31 13:05:00,71.13,71.17,71.05,71.17,6750.0,52.3713,52.4008,52.3124,52.4008,6750.0
2007-08-31 13:10:00,71.17,71.21,71.14,71.19,6750.0,52.4008,52.4302,52.3787,52.4155,6750.0
2007-08-31 13:15:00,71.16,71.19,71.14,71.17,3750.0,52.3934,52.4155,52.3787,52.4008,3750.0
2007-08-31 13:20:00,71.15,71.23,71.13,71.17,8250.0,52.3861,52.445,52.3713,52.4008,8250.0
2007-08-31 13:25:00,71.14,71.2,71.12,71.2,5100.0,52.3787,52.4229,52.364,52.4229,5100.0
2007-08-31 13:30:00,71.17,71.2,71.03,71.07,6450.0,52.4008,52.4229,52.2977,52.3272,6450.0
2007-08-31 13:35:00,71.07,71.18,71.07,71.11,6000.0,52.3272,52.4082,52.3272,52.3566,6000.0
2007-08-31 13:40:00,71.11,71.17,71.05,71.05,3900.0,52.3566,52.4008,52.3124,52.3124,3900.0
2007-08-31 13:45:00,71.05,71.05,70.98,71.01,21900.0,52.3124,52.3124,52.2609,52.283,21900.0
2007-08-31 13:50:00,71.03,71.27,71.02,71.27,11400.0,52.2977,52.4744,52.2903,52.4744,11400.0
2007-08-31 13:55:00,71.27,71.4,71.27,71.35,17550.0,52.4744,52.5701,52.4744,52.5333,17550.0
2007-08-31 14:00:00,71.36,71.39,71.32,71.35,13200.0,52.5407,52.5628,52.5112,52.5333,13200.0
2007-08-31 14:05:00,71.35,71.53,71.35,71.53,19650.0,52.5333,52.6658,52.5333,52.6658,19650.0
2007-08-31 14:10:00,71.55,71.58,71.49,71.53,15000.0,52.6806,52.7027,52.6364,52.6658,15000.0
2007-08-31 14:15:00,71.53,71.59,71.52,71.57,11100.0,52.6658,52.71,52.6585,52.6953,11100.0
2007-08-31 14:20:00,71.58,71.58,71.47,71.53,23700.0,52.7027,52.7027,52.6217,52.6658,23700.0
2007-08-31 14:25:00,71.54,71.61,71.51,71.59,16650.0,52.6732,52.7247,52.6511,52.71,16650.0
2007-08-31 14:30:00,71.59,71.64,71.52,71.61,15900.0,52.71,52.7468,52.6585,52.7247,15900.0
2007-08-31 14:35:00,71.61,71.66,71.58,71.61,17400.0,52.7247,52.7616,52.7027,52.7247,17400.0
2007-08-31 14:40:00,71.61,71.64,71.61,71.64,3900.0,52.7247,52.7468,52.7247,52.7468,3900.0
2007-08-31 14:45:00,71.66,71.69,71.62,71.67,7800.0,52.7616,52.7837,52.7321,52.7689,7800.0
2007-08-31 14:50:00,71.64,71.64,71.57,71.63,5250.0,52.7468,52.7468,52.6953,52.7395,5250.0
2007-08-31 14:55:00,71.59,71.6,71.5,71.5,5250.0,52.71,52.7174,52.6438,52.6438,5250.0
2007-08-31 15:00:00,71.52,71.64,71.47,71.64,8400.0,52.6585,52.7468,52.6217,52.7468,8400.0
2007-08-31 15:05:00,71.65,71.78,71.65,71.7,12750.0,52.7542,52.8499,52.7542,52.791,12750.0
2007-08-31 15:10:00,71.7,71.87,71.69,71.77,25800.0,52.791,52.9162,52.7837,52.8426,25800.0
2007-08-31 15:15:00,71.77,71.87,71.71,71.71,28650.0,52.8426,52.9162,52.7984,52.7984,28650.0
2007-08-31 15:20:00,71.7,71.71,71.56,71.63,20550.0,52.791,52.7984,52.6879,52.7395,20550.0
2007-08-31 15:25:00,71.64,71.75,71.63,71.65,12750.0,52.7468,52.8278,52.7395,52.7542,12750.0
2007-08-31 15:30:00,71.68,71.81,71.68,71.77,17250.0,52.7763,52.872,52.7763,52.8426,17250.0
2007-08-31 15:35:00,71.76,71.95,71.75,71.76,22350.0,52.8352,52.9751,52.8278,52.8352,22350.0
2007-08-31 15:40:00,71.76,71.86,71.71,71.84,18300.0,52.8352,52.9088,52.7984,52.8941,18300.0
2007-08-31 15:45:00,71.83,71.85,71.57,71.57,25950.0,52.8867,52.9015,52.6953,52.6953,25950.0
2007-08-31 15:50:00,71.57,71.74,71.47,71.63,37200.0,52.6953,52.8205,52.6217,52.7395,37200.0
2007-08-31 15:55:00,71.63,71.72,71.51,71.53,116700.0,52.7395,52.8057,52.6511,52.6658,116700.0
2007-09-04 09:30:00,71.49,71.49,71.39,71.39,450.0,52.6364,52.6364,52.5628,52.5628,450.0
2007-09-04 09:35:00,71.5,71.65,71.17,71.3,36900.0,52.6438,52.7542,52.4008,52.4965,36900.0
2007-09-04 09:40:00,71.25,71.53,71.24,71.53,21450.0,52.4597,52.6658,52.4523,52.6658,21450.0
2007-09-04 09:45:00,71.57,71.59,71.34,71.35,18150.0,52.6953,52.71,52.526,52.5333,18150.0
2007-09-04 09:50:00,71.35,71.79,71.35,71.78,20250.0,52.5333,52.8573,52.5333,52.8499,20250.0
2007-09-04 09:55:00,71.76,71.85,71.71,71.8,12450.0,52.8352,52.9015,52.7984,52.8646,12450.0
2007-09-04 10:00:00,71.85,72.0,71.73,71.91,18000.0,52.9015,53.0119,52.8131,52.9456,18000.0
2007-09-04 10:05:00,71.91,72.0,71.89,71.89,21900.0,52.9456,53.0119,52.9309,52.9309,21900.0
2007-09-04 10:10:00,71.9,71.99,71.87,71.93,9300.0,52.9383,53.0045,52.9162,52.9604,9300.0
2007-09-04 10:15:00,71.95,71.96,71.75,71.75,7350.0,52.9751,52.9824,52.8278,52.8278,7350.0
2007-09-04 10:20:00,71.75,71.93,71.75,71.87,13800.0,52.8278,52.9604,52.8278,52.9162,13800.0
2007-09-04 10:25:00,71.89,71.89,71.81,71.82,12150.0,52.9309,52.9309,52.872,52.8794,12150.0
2007-09-04 10:30:00,71.81,71.92,71.81,71.89,19200.0,52.872,52.953,52.872,52.9309,19200.0
2007-09-04 10:35:00,71.9,72.07,71.9,71.99,24000.0,52.9383,53.0634,52.9383,53.0045,24000.0
2007-09-04 10:40:00,71.99,72.01,71.89,71.95,11700.0,53.0045,53.0193,52.9309,52.9751,11700.0
2007-09-04 10:45:00,71.95,72.06,71.92,72.0,13350.0,52.9751,53.0561,52.953,53.0119,13350.0
2007-09-04 10:50:00,72.01,72.09,71.97,72.05,19650.0,53.0193,53.0782,52.9898,53.0487,19650.0
2007-09-04 10:55:00,72.06,72.06,71.92,71.98,12450.0,53.0561,53.0561,52.953,52.9972,12450.0
2007-09-04 11:00:00,71.97,71.98,71.87,71.93,15450.0,52.9898,52.9972,52.9162,52.9604,15450.0
2007-09-04 11:05:00,71.93,71.93,71.75,71.75,22950.0,52.9604,52.9604,52.8278,52.8278,22950.0
2007-09-04 11:10:00,71.75,71.77,71.61,71.67,33300.0,52.8278,52.8426,52.7247,52.7689,33300.0
2007-09-04 11:15:00,71.67,71.87,71.66,71.87,21000.0,52.7689,52.9162,52.7616,52.9162,21000.0
2007-09-04 11:20:00,71.87,71.92,71.79,71.87,25500.0,52.9162,52.953,52.8573,52.9162,25500.0
2007-09-04 11:25:00,71.9,71.92,71.71,71.73,19800.0,52.9383,52.953,52.7984,52.8131,19800.0
2007-09-04 11:30:00,71.71,71.81,71.67,71.8,23700.0,52.7984,52.872,52.7689,52.8646,23700.0
2007-09-04 11:35:00,71.8,71.9,71.8,71.89,10500.0,52.8646,52.9383,52.8646,52.9309,10500.0
2007-09-04 11:40:00,71.85,71.85,71.71,71.75,17100.0,52.9015,52.9015,52.7984,52.8278,17100.0
2007-09-04 11:45:00,71.75,71.77,71.71,71.73,7350.0,52.8278,52.8426,52.7984,52.8131,7350.0
2007-09-04 11:50:00,71.75,71.83,71.74,71.83,5250.0,52.8278,52.8867,52.8205,52.8867,5250.0
2007-09-04 11:55:00,71.84,71.84,71.77,71.81,8850.0,52.8941,52.8941,52.8426,52.872,8850.0
2007-09-04 12:00:00,71.83,71.89,71.78,71.8,9300.0,52.8867,52.9309,52.8499,52.8646,9300.0
2007-09-04 12:05:00,71.83,71.87,71.83,71.87,6900.0,52.8867,52.9162,52.8867,52.9162,6900.0
2007-09-04 12:10:00,71.87,71.91,71.78,71.81,11400.0,52.9162,52.9456,52.8499,52.872,11400.0
2007-09-04 12:15:00,71.81,71.91,71.79,71.89,11250.0,52.872,52.9456,52.8573,52.9309,11250.0
2007-09-04 12:20:00,71.86,71.86,71.79,71.79,11250.0,52.9088,52.9088,52.8573,52.8573,11250.0
2007-09-04 12:25:00,71.8,71.81,71.79,71.79,11250.0,52.8646,52.872,52.8573,52.8573,11250.0
2007-09-04 12:30:00,71.81,71.9,71.8,71.85,11550.0,52.872,52.9383,52.8646,52.9015,11550.0
2007-09-04 12:35:00,71.85,71.93,71.85,71.93,10350.0,52.9015,52.9604,52.9015,52.9604,10350.0
2007-09-04 12:40:00,71.91,72.03,71.91,72.03,6600.0,52.9456,53.034,52.9456,53.034,6600.0
2007-09-04 12:45:00,72.03,72.14,72.03,72.09,8850.0,53.034,53.115,53.034,53.0782,8850.0
2007-09-04 12:50:00,72.09,72.09,72.07,72.07,8250.0,53.0782,53.0782,53.0634,53.0634,8250.0
2007-09-04 12:55:00,72.07,72.09,72.0,72.0,8550.0,53.0634,53.0782,53.0119,53.0119,8550.0
2007-09-04 13:00:00,71.99,72.05,71.97,72.05,6000.0,53.0045,53.0487,52.9898,53.0487,6000.0
2007-09-04 13:05:00,72.07,72.13,72.01,72.13,9750.0,53.0634,53.1076,53.0193,53.1076,9750.0
2007-09-04 13:10:00,72.11,72.33,72.11,72.29,36900.0,53.0929,53.2549,53.0929,53.2254,36900.0
2007-09-04 13:15:00,72.29,72.31,72.21,72.21,14700.0,53.2254,53.2401,53.1665,53.1665,14700.0
2007-09-04 13:20:00,72.23,72.35,72.23,72.35,17100.0,53.1812,53.2696,53.1812,53.2696,17100.0
2007-09-04 13:25:00,72.35,72.36,72.25,72.33,13200.0,53.2696,53.277,53.196,53.2549,13200.0
2007-09-04 13:30:00,72.33,72.33,72.3,72.3,11250.0,53.2549,53.2549,53.2328,53.2328,11250.0
2007-09-04 13:35:00,72.27,72.33,72.21,72.31,10800.0,53.2107,53.2549,53.1665,53.2401,10800.0
2007-09-04 13:40:00,72.31,72.31,72.27,72.29,9300.0,53.2401,53.2401,53.2107,53.2254,9300.0
2007-09-04 13:45:00,72.3,72.63,72.3,72.51,38100.0,53.2328,53.4758,53.2328,53.3874,38100.0
2007-09-04 13:50:00,72.49,72.59,72.37,72.41,16200.0,53.3727,53.4463,53.2843,53.3138,16200.0
2007-09-04 13:55:00,72.39,72.65,72.39,72.61,33150.0,53.299,53.4905,53.299,53.461,33150.0
2007-09-04 14:00:00,72.65,72.65,72.52,72.55,18000.0,53.4905,53.4905,53.3948,53.4168,18000.0
2007-09-04 14:05:00,72.55,72.63,72.49,72.57,15600.0,53.4168,53.4758,53.3727,53.4316,15600.0
2007-09-04 14:10:00,72.58,72.64,72.56,72.6,14100.0,53.4389,53.4831,53.4242,53.4537,14100.0
2007-09-04 14:15:00,72.59,72.63,72.55,72.61,21900.0,53.4463,53.4758,53.4168,53.461,21900.0
2007-09-04 14:20:00,72.61,72.65,72.57,72.6,8400.0,53.461,53.4905,53.4316,53.4537,8400.0
2007-09-04 14:25:00,72.61,72.67,72.59,72.67,13050.0,53.461,53.5052,53.4463,53.5052,13050.0
2007-09-04 14:30:00,72.64,72.76,72.61,72.71,22800.0,53.4831,53.5715,53.461,53.5347,22800.0
2007-09-04 14:35:00,72.7,72.75,72.69,72.75,4200.0,53.5273,53.5641,53.5199,53.5641,4200.0
2007-09-04 14:40:00,72.75,72.85,72.75,72.85,15300.0,53.5641,53.6377,53.5641,53.6377,15300.0
2007-09-04 14:45:00,72.86,73.01,72.85,72.89,20850.0,53.6451,53.7555,53.6377,53.6672,20850.0
2007-09-04 14:50:00,72.9,72.94,72.88,72.92,7200.0,53.6745,53.704,53.6598,53.6893,7200.0
2007-09-04 14:55:00,72.95,72.96,72.84,72.92,17400.0,53.7114,53.7187,53.6304,53.6893,17400.0
2007-09-04 15:00:00,72.93,72.98,72.9,72.92,11400.0,53.6966,53.7334,53.6745,53.6893,11400.0
2007-09-04 15:05:00,72.9,73.06,72.86,73.05,24750.0,53.6745,53.7924,53.6451,53.785,24750.0
2007-09-04 15:10:00,73.06,73.14,73.03,73.1,17850.0,53.7924,53.8513,53.7703,53.8218,17850.0
2007-09-04 15:15:00,73.1,73.17,73.09,73.14,11100.0,53.8218,53.8733,53.8144,53.8513,11100.0
2007-09-04 15:20:00,73.15,73.33,73.13,73.26,28650.0,53.8586,53.9911,53.8439,53.9396,28650.0
2007-09-04 15:25:00,73.27,73.33,73.23,73.28,21000.0,53.947,53.9911,53.9175,53.9543,21000.0
2007-09-04 15:30:00,73.27,73.33,73.22,73.32,41100.0,53.947,53.9911,53.9102,53.9838,41100.0
2007-09-04 15:35:00,73.29,73.31,73.17,73.22,37650.0,53.9617,53.9764,53.8733,53.9102,37650.0
2007-09-04 15:40:00,73.21,73.23,73.03,73.07,33600.0,53.9028,53.9175,53.7703,53.7997,33600.0
2007-09-04 15:45:00,73.06,73.08,72.95,72.95,79050.0,53.7924,53.8071,53.7114,53.7114,79050.0
2007-09-04 15:50:00,72.95,73.03,72.89,72.94,63600.0,53.7114,53.7703,53.6672,53.704,63600.0
2007-09-04 15:55:00,72.95,73.07,72.94,72.98,97050.0,53.7114,53.7997,53.704,53.7334,97050.0
2007-09-05 09:30:00,72.31,72.66,72.31,72.56,22500.0,53.2401,53.4978,53.2401,53.4242,22500.0
2007-09-05 09:35:00,72.48,72.79,72.47,72.51,28650.0,53.3653,53.5936,53.3579,53.3874,28650.0
2007-09-05 09:40:00,72.51,72.65,72.45,72.55,30750.0,53.3874,53.4905,53.3432,53.4168,30750.0
2007-09-05 09:45:00,72.55,72.8,72.51,72.67,39000.0,53.4168,53.6009,53.3874,53.5052,39000.0
2007-09-05 09:50:00,72.69,72.81,72.55,72.66,32250.0,53.5199,53.6083,53.4168,53.4978,32250.0
2007-09-05 09:55:00,72.67,72.67,72.43,72.43,49950.0,53.5052,53.5052,53.3285,53.3285,49950.0
2007-09-05 10:00:00,72.43,72.43,72.04,72.21,44250.0,53.3285,53.3285,53.0413,53.1665,44250.0
2007-09-05 10:05:00,72.21,72.28,72.06,72.26,36600.0,53.1665,53.2181,53.0561,53.2033,36600.0
2007-09-05 10:10:00,72.26,72.29,72.19,72.25,47700.0,53.2033,53.2254,53.1518,53.196,47700.0
2007-09-05 10:15:00,72.24,72.31,72.19,72.28,37350.0,53.1886,53.2401,53.1518,53.2181,37350.0
2007-09-05 10:20:00,72.27,72.39,72.27,72.33,128400.0,53.2107,53.299,53.2107,53.2549,128400.0
2007-09-05 10:25:00,72.33,72.35,72.24,72.24,22200.0,53.2549,53.2696,53.1886,53.1886,22200.0
2007-09-05 10:30:00,72.24,72.3,71.95,71.99,30150.0,53.1886,53.2328,52.9751,53.0045,30150.0
2007-09-05 10:35:00,71.97,71.98,71.87,71.97,22050.0,52.9898,52.9972,52.9162,52.9898,22050.0
2007-09-05 10:40:00,71.96,72.17,71.96,72.17,21900.0,52.9824,53.1371,52.9824,53.1371,21900.0
2007-09-05 10:45:00,72.18,72.57,72.18,72.53,25350.0,53.1444,53.4316,53.1444,53.4021,25350.0
2007-09-05 10:50:00,72.53,72.73,72.53,72.68,24300.0,53.4021,53.5494,53.4021,53.5126,24300.0
2007-09-05 10:55:00,72.67,72.72,72.59,72.59,13950.0,53.5052,53.542,53.4463,53.4463,13950.0
2007-09-05 11:00:00,72.59,72.59,72.47,72.51,15600.0,53.4463,53.4463,53.3579,53.3874,15600.0
2007-09-05 11:05:00,72.49,72.57,72.47,72.53,14100.0,53.3727,53.4316,53.3579,53.4021,14100.0
2007-09-05 11:10:00,72.55,72.69,72.55,72.66,14850.0,53.4168,53.5199,53.4168,53.4978,14850.0
2007-09-05 11:15:00,72.65,72.73,72.65,72.67,12150.0,53.4905,53.5494,53.4905,53.5052,12150.0
2007-09-05 11:20:00,72.69,72.72,72.6,72.6,14550.0,53.5199,53.542,53.4537,53.4537,14550.0
2007-09-05 11:25:00,72.62,72.62,72.47,72.58,21300.0,53.4684,53.4684,53.3579,53.4389,21300.0
2007-09-05 11:30:00,72.57,72.58,72.5,72.54,14100.0,53.4316,53.4389,53.38,53.4095,14100.0
2007-09-05 11:35:00,72.53,72.55,72.43,72.46,15900.0,53.4021,53.4168,53.3285,53.3506,15900.0
2007-09-05 11:40:00,72.44,72.51,72.37,72.51,14700.0,53.3359,53.3874,53.2843,53.3874,14700.0
2007-09-05 11:45:00,72.52,72.52,72.4,72.47,17250.0,53.3948,53.3948,53.3064,53.3579,17250.0
2007-09-05 11:50:00,72.48,72.56,72.47,72.54,7050.0,53.3653,53.4242,53.3579,53.4095,7050.0
2007-09-05 11:55:00,72.54,72.69,72.54,72.69,11550.0,53.4095,53.5199,53.4095,53.5199,11550.0
2007-09-05 12:00:00,72.67,72.7,72.65,72.68,4500.0,53.5052,53.5273,53.4905,53.5126,4500.0
2007-09-05 12:05:00,72.69,72.71,72.62,72.71,8700.0,53.5199,53.5347,53.4684,53.5347,8700.0
2007-09-05 12:10:00,72.73,72.83,72.7,72.81,7050.0,53.5494,53.623,53.5273,53.6083,7050.0
2007-09-05 12:15:00,72.81,72.84,72.8,72.84,5250.0,53.6083,53.6304,53.6009,53.6304,5250.0
2007-09-05 12:20:00,72.81,72.83,72.79,72.82,4200.0,53.6083,53.623,53.5936,53.6156,4200.0
2007-09-05 12:25:00,72.79,72.95,72.79,72.86,7350.0,53.5936,53.7114,53.5936,53.6451,7350.0
2007-09-05 12:30:00,72.87,72.88,72.81,72.81,6000.0,53.6525,53.6598,53.6083,53.6083,6000.0
2007-09-05 12:35:00,72.8,72.82,72.76,72.77,5400.0,53.6009,53.6156,53.5715,53.5788,5400.0
2007-09-05 12:40:00,72.77,72.81,72.72,72.77,6600.0,53.5788,53.6083,53.542,53.5788,6600.0
2007-09-05 12:45:00,72.77,72.78,72.63,72.66,20250.0,53.5788,53.5862,53.4758,53.4978,20250.0
2007-09-05 12:50:00,72.71,72.73,72.64,72.71,5400.0,53.5347,53.5494,53.4831,53.5347,5400.0
2007-09-05 12:55:00,72.69,72.75,72.69,72.71,9000.0,53.5199,53.5641,53.5199,53.5347,9000.0
2007-09-05 13:00:00,72.73,72.86,72.71,72.71,19500.0,53.5494,53.6451,53.5347,53.5347,19500.0
2007-09-05 13:05:00,72.71,72.73,72.71,72.71,10050.0,53.5347,53.5494,53.5347,53.5347,10050.0
2007-09-05 13:10:00,72.71,72.8,72.7,72.71,8850.0,53.5347,53.6009,53.5273,53.5347,8850.0
2007-09-05 13:15:00,72.73,72.79,72.7,72.71,7500.0,53.5494,53.5936,53.5273,53.5347,7500.0
2007-09-05 13:20:00,72.7,72.7,72.54,72.54,13650.0,53.5273,53.5273,53.4095,53.4095,13650.0
2007-09-05 13:25:00,72.55,72.65,72.55,72.63,9750.0,53.4168,53.4905,53.4168,53.4758,9750.0
2007-09-05 13:30:00,72.63,72.66,72.5,72.55,43650.0,53.4758,53.4978,53.38,53.4168,43650.0
2007-09-05 13:35:00,72.53,72.59,72.49,72.55,17100.0,53.4021,53.4463,53.3727,53.4168,17100.0
2007-09-05 13:40:00,72.55,72.57,72.44,72.44,25350.0,53.4168,53.4316,53.3359,53.3359,25350.0
2007-09-05 13:45:00,72.47,72.57,72.47,72.55,41550.0,53.3579,53.4316,53.3579,53.4168,41550.0
2007-09-05 13:50:00,72.55,72.57,72.51,72.57,52800.0,53.4168,53.4316,53.3874,53.4316,52800.0
2007-09-05 13:55:00,72.55,72.55,72.49,72.55,13500.0,53.4168,53.4168,53.3727,53.4168,13500.0
2007-09-05 14:00:00,72.53,72.65,72.26,72.3,61050.0,53.4021,53.4905,53.2033,53.2328,61050.0
2007-09-05 14:05:00,72.27,72.45,72.25,72.35,93300.0,53.2107,53.3432,53.196,53.2696,93300.0
2007-09-05 14:10:00,72.34,72.34,72.23,72.31,15900.0,53.2622,53.2622,53.1812,53.2401,15900.0
2007-09-05 14:15:00,72.32,72.39,72.3,72.33,17100.0,53.2475,53.299,53.2328,53.2549,17100.0
2007-09-05 14:20:00,72.35,72.36,72.12,72.15,31800.0,53.2696,53.277,53.1003,53.1223,31800.0
2007-09-05 14:25:00,72.17,72.21,72.12,72.19,17400.0,53.1371,53.1665,53.1003,53.1518,17400.0
2007-09-05 14:30:00,72.2,72.37,72.19,72.31,32400.0,53.1592,53.2843,53.1518,53.2401,32400.0
2007-09-05 14:35:00,72.29,72.39,72.24,72.38,60600.0,53.2254,53.299,53.1886,53.2917,60600.0
2007-09-05 14:40:00,72.36,72.37,72.18,72.26,22500.0,53.277,53.2843,53.1444,53.2033,22500.0
2007-09-05 14:45:00,72.27,72.31,72.18,72.31,27150.0,53.2107,53.2401,53.1444,53.2401,27150.0
2007-09-05 14:50:00,72.32,72.37,72.08,72.37,67200.0,53.2475,53.2843,53.0708,53.2843,67200.0
2007-09-05 14:55:00,72.37,72.53,72.37,72.47,18600.0,53.2843,53.4021,53.2843,53.3579,18600.0
2007-09-05 15:00:00,72.45,72.54,72.45,72.53,18150.0,53.3432,53.4095,53.3432,53.4021,18150.0
2007-09-05 15:05:00,72.53,72.68,72.43,72.59,42000.0,53.4021,53.5126,53.3285,53.4463,42000.0
2007-09-05 15:10:00,72.58,72.69,72.57,72.69,15000.0,53.4389,53.5199,53.4316,53.5199,15000.0
2007-09-05 15:15:00,72.68,72.73,72.58,72.71,13500.0,53.5126,53.5494,53.4389,53.5347,13500.0
2007-09-05 15:20:00,72.68,72.77,72.63,72.77,37500.0,53.5126,53.5788,53.4758,53.5788,37500.0
2007-09-05 15:25:00,72.74,72.74,72.63,72.67,14700.0,53.5567,53.5567,53.4758,53.5052,14700.0
2007-09-05 15:30:00,72.66,72.77,72.64,72.66,28500.0,53.4978,53.5788,53.4831,53.4978,28500.0
2007-09-05 15:35:00,72.66,72.67,72.52,72.56,34650.0,53.4978,53.5052,53.3948,53.4242,34650.0
2007-09-05 15:40:00,72.57,72.85,72.57,72.73,36750.0,53.4316,53.6377,53.4316,53.5494,36750.0
2007-09-05 15:45:00,72.74,72.89,72.72,72.84,55050.0,53.5567,53.6672,53.542,53.6304,55050.0
2007-09-05 15:50:00,72.82,72.87,72.71,72.79,24450.0,53.6156,53.6525,53.5347,53.5936,24450.0
2007-09-05 15:55:00,72.8,72.82,72.63,72.63,41100.0,53.6009,53.6156,53.4758,53.4758,41100.0
2007-09-06 09:30:00,72.67,72.67,72.67,72.67,150.0,53.5052,53.5052,53.5052,53.5052,150.0
2007-09-06 09:35:00,72.95,73.06,72.68,72.98,35250.0,53.7114,53.7924,53.5126,53.7334,35250.0
2007-09-06 09:40:00,72.99,73.19,72.77,73.19,33900.0,53.7408,53.8881,53.5788,53.8881,33900.0
2007-09-06 09:45:00,73.15,73.29,73.07,73.18,10350.0,53.8586,53.9617,53.7997,53.8807,10350.0
2007-09-06 09:50:00,73.15,73.19,72.83,72.87,19500.0,53.8586,53.8881,53.623,53.6525,19500.0
2007-09-06 09:55:00,72.86,72.93,72.8,72.91,18000.0,53.6451,53.6966,53.6009,53.6819,18000.0
2007-09-06 10:00:00,72.94,73.0,72.61,72.61,33150.0,53.704,53.7482,53.461,53.461,33150.0
2007-09-06 10:05:00,72.6,72.61,72.3,72.38,88200.0,53.4537,53.461,53.2328,53.2917,88200.0
2007-09-06 10:10:00,72.37,72.7,72.37,72.54,42600.0,53.2843,53.5273,53.2843,53.4095,42600.0
2007-09-06 10:15:00,72.49,72.64,72.42,72.48,19800.0,53.3727,53.4831,53.3211,53.3653,19800.0
2007-09-06 10:20:00,72.49,72.63,72.43,72.47,25650.0,53.3727,53.4758,53.3285,53.3579,25650.0
2007-09-06 10:25:00,72.53,72.72,72.51,72.58,60300.0,53.4021,53.542,53.3874,53.4389,60300.0
2007-09-06 10:30:00,72.58,72.66,72.54,72.57,39600.0,53.4389,53.4978,53.4095,53.4316,39600.0
2007-09-06 10:35:00,72.59,72.63,72.51,72.57,26100.0,53.4463,53.4758,53.3874,53.4316,26100.0
2007-09-06 10:40:00,72.59,72.62,72.52,72.52,13950.0,53.4463,53.4684,53.3948,53.3948,13950.0
2007-09-06 10:45:00,72.51,72.64,72.51,72.62,28350.0,53.3874,53.4831,53.3874,53.4684,28350.0
2007-09-06 10:50:00,72.61,72.73,72.6,72.68,17400.0,53.461,53.5494,53.4537,53.5126,17400.0
2007-09-06 10:55:00,72.69,72.85,72.69,72.81,9900.0,53.5199,53.6377,53.5199,53.6083,9900.0
2007-09-06 11:00:00,72.81,72.84,72.69,72.69,20250.0,53.6083,53.6304,53.5199,53.5199,20250.0
2007-09-06 11:05:00,72.7,72.73,72.6,72.61,12300.0,53.5273,53.5494,53.4537,53.461,12300.0
2007-09-06 11:10:00,72.6,72.74,72.53,72.73,10800.0,53.4537,53.5567,53.4021,53.5494,10800.0
2007-09-06 11:15:00,72.74,72.74,72.45,72.45,31200.0,53.5567,53.5567,53.3432,53.3432,31200.0
2007-09-06 11:20:00,72.47,72.74,72.44,72.56,124050.0,53.3579,53.5567,53.3359,53.4242,124050.0
2007-09-06 11:25:00,72.6,72.67,72.49,72.59,48750.0,53.4537,53.5052,53.3727,53.4463,48750.0
2007-09-06 11:30:00,72.6,72.69,72.56,72.67,49650.0,53.4537,53.5199,53.4242,53.5052,49650.0
2007-09-06 11:35:00,72.71,72.73,72.58,72.65,17250.0,53.5347,53.5494,53.4389,53.4905,17250.0
2007-09-06 11:40:00,72.63,72.73,72.63,72.73,15000.0,53.4758,53.5494,53.4758,53.5494,15000.0
2007-09-06 11:45:00,72.71,72.81,72.69,72.71,26100.0,53.5347,53.6083,53.5199,53.5347,26100.0
2007-09-06 11:50:00,72.71,72.81,72.67,72.73,18450.0,53.5347,53.6083,53.5052,53.5494,18450.0
2007-09-06 11:55:00,72.71,72.89,72.71,72.81,12150.0,53.5347,53.6672,53.5347,53.6083,12150.0
2007-09-06 12:00:00,72.81,72.83,72.69,72.71,10950.0,53.6083,53.623,53.5199,53.5347,10950.0
2007-09-06 12:05:00,72.69,72.81,72.67,72.81,7350.0,53.5199,53.6083,53.5052,53.6083,7350.0
2007-09-06 12:10:00,72.8,73.11,72.79,73.1,8100.0,53.6009,53.8292,53.5936,53.8218,8100.0
2007-09-06 12:15:00,73.11,73.29,73.11,73.13,44850.0,53.8292,53.9617,53.8292,53.8439,44850.0
2007-09-06 12:20:00,73.11,73.13,73.01,73.05,29250.0,53.8292,53.8439,53.7555,53.785,29250.0
2007-09-06 12:25:00,73.05,73.07,72.96,73.06,12900.0,53.785,53.7997,53.7187,53.7924,12900.0
2007-09-06 12:30:00,73.05,73.11,73.01,73.05,11250.0,53.785,53.8292,53.7555,53.785,11250.0
2007-09-06 12:35:00,73.06,73.24,73.05,73.23,18450.0,53.7924,53.9249,53.785,53.9175,18450.0
2007-09-06 12:40:00,73.25,73.32,73.13,73.13,17400.0,53.9322,53.9838,53.8439,53.8439,17400.0
2007-09-06 12:45:00,73.12,73.13,72.9,72.96,14850.0,53.8365,53.8439,53.6745,53.7187,14850.0
2007-09-06 12:50:00,72.97,73.16,72.93,73.05,20400.0,53.7261,53.866,53.6966,53.785,20400.0
2007-09-06 12:55:00,73.06,73.15,73.03,73.11,17250.0,53.7924,53.8586,53.7703,53.8292,17250.0
2007-09-06 13:00:00,73.1,73.21,73.07,73.21,10050.0,53.8218,53.9028,53.7997,53.9028,10050.0
2007-09-06 13:05:00,73.19,73.2,72.94,72.94,13350.0,53.8881,53.8954,53.704,53.704,13350.0
2007-09-06 13:10:00,72.93,72.97,72.79,72.79,9000.0,53.6966,53.7261,53.5936,53.5936,9000.0
2007-09-06 13:15:00,72.79,72.89,72.79,72.84,5550.0,53.5936,53.6672,53.5936,53.6304,5550.0
2007-09-06 13:20:00,72.89,73.01,72.86,73.0,7800.0,53.6672,53.7555,53.6451,53.7482,7800.0
2007-09-06 13:25:00,72.97,73.0,72.91,72.97,7350.0,53.7261,53.7482,53.6819,53.7261,7350.0
2007-09-06 13:30:00,72.97,72.97,72.91,72.91,7800.0,53.7261,53.7261,53.6819,53.6819,7800.0
2007-09-06 13:35:00,72.97,73.07,72.95,73.01,10500.0,53.7261,53.7997,53.7114,53.7555,10500.0
2007-09-06 13:40:00,72.98,73.12,72.97,73.12,11700.0,53.7334,53.8365,53.7261,53.8365,11700.0
2007-09-06 13:45:00,73.13,73.41,73.11,73.27,30150.0,53.8439,54.05,53.8292,53.947,30150.0
2007-09-06 13:50:00,73.27,73.37,73.26,73.34,9150.0,53.947,54.0206,53.9396,53.9985,9150.0
2007-09-06 13:55:00,73.37,73.55,73.31,73.52,22950.0,54.0206,54.1531,53.9764,54.131,22950.0
2007-09-06 14:00:00,73.52,73.54,73.35,73.35,14400.0,54.131,54.1458,54.0059,54.0059,14400.0
2007-09-06 14:05:00,73.36,73.47,73.33,73.41,11250.0,54.0132,54.0942,53.9911,54.05,11250.0
2007-09-06 14:10:00,73.4,73.57,73.39,73.48,19050.0,54.0427,54.1679,54.0353,54.1016,19050.0
2007-09-06 14:15:00,73.48,73.62,73.46,73.56,11250.0,54.1016,54.2047,54.0869,54.1605,11250.0
2007-09-06 14:20:00,73.6,73.62,73.46,73.54,12000.0,54.1899,54.2047,54.0869,54.1458,12000.0
2007-09-06 14:25:00,73.55,73.59,73.4,73.4,10950.0,54.1531,54.1826,54.0427,54.0427,10950.0
2007-09-06 14:30:00,73.42,73.43,73.33,73.37,15300.0,54.0574,54.0648,53.9911,54.0206,15300.0
2007-09-06 14:35:00,73.35,73.45,73.35,73.39,11400.0,54.0059,54.0795,54.0059,54.0353,11400.0
2007-09-06 14:40:00,73.41,73.41,73.29,73.35,15600.0,54.05,54.05,53.9617,54.0059,15600.0
2007-09-06 14:45:00,73.37,73.41,73.32,73.35,7200.0,54.0206,54.05,53.9838,54.0059,7200.0
2007-09-06 14:50:00,73.31,73.33,73.2,73.25,10650.0,53.9764,53.9911,53.8954,53.9322,10650.0
2007-09-06 14:55:00,73.32,73.32,73.17,73.2,23100.0,53.9838,53.9838,53.8733,53.8954,23100.0
2007-09-06 15:00:00,73.2,73.26,73.17,73.21,49200.0,53.8954,53.9396,53.8733,53.9028,49200.0
2007-09-06 15:05:00,73.21,73.31,73.2,73.24,47250.0,53.9028,53.9764,53.8954,53.9249,47250.0
2007-09-06 15:10:00,73.21,73.27,73.16,73.25,33300.0,53.9028,53.947,53.866,53.9322,33300.0
2007-09-06 15:15:00,73.25,73.34,73.2,73.23,34800.0,53.9322,53.9985,53.8954,53.9175,34800.0
2007-09-06 15:20:00,73.23,73.26,73.13,73.23,45450.0,53.9175,53.9396,53.8439,53.9175,45450.0
2007-09-06 15:25:00,73.23,73.35,73.18,73.29,51900.0,53.9175,54.0059,53.8807,53.9617,51900.0
2007-09-06 15:30:00,73.28,73.31,73.27,73.29,37200.0,53.9543,53.9764,53.947,53.9617,37200.0
2007-09-06 15:35:00,73.33,73.43,73.32,73.41,63000.0,53.9911,54.0648,53.9838,54.05,63000.0
2007-09-06 15:40:00,73.41,73.49,73.33,73.49,37200.0,54.05,54.1089,53.9911,54.1089,37200.0
2007-09-06 15:45:00,73.52,73.63,73.43,73.59,39300.0,54.131,54.212,54.0648,54.1826,39300.0
2007-09-06 15:50:00,73.58,73.61,73.45,73.55,35100.0,54.1752,54.1973,54.0795,54.1531,35100.0
2007-09-06 15:55:00,73.56,73.56,73.29,73.37,79950.0,54.1605,54.1605,53.9617,54.0206,79950.0
2007-09-07 09:30:00,72.0,72.0,71.61,71.69,34500.0,53.0119,53.0119,52.7247,52.7837,34500.0
2007-09-07 09:35:00,71.69,71.78,71.44,71.51,50850.0,52.7837,52.8499,52.5996,52.6511,50850.0
2007-09-07 09:40:00,71.5,71.57,71.09,71.35,36750.0,52.6438,52.6953,52.3419,52.5333,36750.0
2007-09-07 09:45:00,71.37,71.38,71.2,71.27,22050.0,52.548,52.5554,52.4229,52.4744,22050.0
2007-09-07 09:50:00,71.27,71.38,71.05,71.33,85650.0,52.4744,52.5554,52.3124,52.5186,85650.0
2007-09-07 09:55:00,71.29,71.41,71.21,71.25,32550.0,52.4891,52.5775,52.4302,52.4597,32550.0
2007-09-07 10:00:00,71.25,71.51,71.25,71.5,30150.0,52.4597,52.6511,52.4597,52.6438,30150.0
2007-09-07 10:05:00,71.51,71.67,71.5,71.61,38550.0,52.6511,52.7689,52.6438,52.7247,38550.0
2007-09-07 10:10:00,71.66,71.7,71.36,71.44,21450.0,52.7616,52.791,52.5407,52.5996,21450.0
2007-09-07 10:15:00,71.47,71.47,71.35,71.41,24150.0,52.6217,52.6217,52.5333,52.5775,24150.0
2007-09-07 10:20:00,71.43,71.44,71.2,71.33,32250.0,52.5922,52.5996,52.4229,52.5186,32250.0
2007-09-07 10:25:00,71.33,71.49,71.33,71.36,12450.0,52.5186,52.6364,52.5186,52.5407,12450.0
2007-09-07 10:30:00,71.36,71.41,70.98,70.98,18600.0,52.5407,52.5775,52.2609,52.2609,18600.0
2007-09-07 10:35:00,71.01,71.07,70.89,71.03,31350.0,52.283,52.3272,52.1946,52.2977,31350.0
2007-09-07 10:40:00,71.03,71.15,70.79,70.9,32700.0,52.2977,52.3861,52.121,52.202,32700.0
2007-09-07 10:45:00,70.87,70.87,70.68,70.71,23400.0,52.1799,52.1799,52.04,52.0621,23400.0
2007-09-07 10:50:00,70.71,70.74,70.52,70.63,13800.0,52.0621,52.0842,51.9222,52.0032,13800.0
2007-09-07 10:55:00,70.57,70.73,70.25,70.31,63000.0,51.959,52.0768,51.7234,51.7676,63000.0
2007-09-07 11:00:00,70.26,70.38,70.26,70.36,30900.0,51.7308,51.8191,51.7308,51.8044,30900.0
2007-09-07 11:05:00,70.39,70.49,70.34,70.44,24600.0,51.8265,51.9001,51.7897,51.8633,24600.0
2007-09-07 11:10:00,70.44,70.49,70.41,70.43,28050.0,51.8633,51.9001,51.8412,51.8559,28050.0
2007-09-07 11:15:00,70.43,70.5,70.42,70.42,19500.0,51.8559,51.9075,51.8486,51.8486,19500.0
2007-09-07 11:20:00,70.42,70.47,70.41,70.43,27450.0,51.8486,51.8854,51.8412,51.8559,27450.0
2007-09-07 11:25:00,70.45,70.53,70.45,70.51,19950.0,51.8707,51.9296,51.8707,51.9148,19950.0
2007-09-07 11:30:00,70.53,70.67,70.53,70.65,9300.0,51.9296,52.0326,51.9296,52.0179,9300.0
2007-09-07 11:35:00,70.67,70.83,70.61,70.81,18750.0,52.0326,52.1505,51.9885,52.1357,18750.0
2007-09-07 11:40:00,70.82,70.87,70.73,70.76,21150.0,52.1431,52.1799,52.0768,52.0989,21150.0
2007-09-07 11:45:00,70.76,70.87,70.7,70.87,34050.0,52.0989,52.1799,52.0547,52.1799,34050.0
2007-09-07 11:50:00,70.83,70.85,70.51,70.57,45000.0,52.1505,52.1652,51.9148,51.959,45000.0
2007-09-07 11:55:00,70.6,70.74,70.57,70.67,34050.0,51.9811,52.0842,51.959,52.0326,34050.0
2007-09-07 12:00:00,70.7,70.74,70.67,70.69,13200.0,52.0547,52.0842,52.0326,52.0474,13200.0
2007-09-07 12:05:00,70.73,70.75,70.61,70.64,14250.0,52.0768,52.0916,51.9885,52.0106,14250.0
2007-09-07 12:10:00,70.68,70.71,70.61,70.71,24600.0,52.04,52.0621,51.9885,52.0621,24600.0
2007-09-07 12:15:00,70.71,70.73,70.63,70.67,22050.0,52.0621,52.0768,52.0032,52.0326,22050.0
2007-09-07 12:20:00,70.65,70.73,70.64,70.73,20400.0,52.0179,52.0768,52.0106,52.0768,20400.0
2007-09-07 12:25:00,70.71,70.75,70.66,70.71,11400.0,52.0621,52.0916,52.0253,52.0621,11400.0
2007-09-07 12:30:00,70.71,70.79,70.6,70.68,45900.0,52.0621,52.121,51.9811,52.04,45900.0
2007-09-07 12:35:00,70.65,70.7,70.53,70.57,17250.0,52.0179,52.0547,51.9296,51.959,17250.0
2007-09-07 12:40:00,70.61,70.69,70.6,70.67,35550.0,51.9885,52.0474,51.9811,52.0326,35550.0
2007-09-07 12:45:00,70.69,70.72,70.63,70.68,16800.0,52.0474,52.0695,52.0032,52.04,16800.0
2007-09-07 12:50:00,70.71,70.74,70.59,70.63,62700.0,52.0621,52.0842,51.9737,52.0032,62700.0
2007-09-07 12:55:00,70.58,70.66,70.57,70.57,17700.0,51.9664,52.0253,51.959,51.959,17700.0
2007-09-07 13:00:00,70.56,70.67,70.5,70.66,24000.0,51.9517,52.0326,51.9075,52.0253,24000.0
2007-09-07 13:05:00,70.63,70.77,70.61,70.73,27450.0,52.0032,52.1063,51.9885,52.0768,27450.0
2007-09-07 13:10:00,70.73,70.78,70.67,70.7,25800.0,52.0768,52.1136,52.0326,52.0547,25800.0
2007-09-07 13:15:00,70.7,70.73,70.61,70.73,27600.0,52.0547,52.0768,51.9885,52.0768,27600.0
2007-09-07 13:20:00,70.73,70.76,70.6,70.63,26250.0,52.0768,52.0989,51.9811,52.0032,26250.0
2007-09-07 13:25:00,70.61,70.64,70.55,70.63,6750.0,51.9885,52.0106,51.9443,52.0032,6750.0
2007-09-07 13:30:00,70.57,70.77,70.57,70.74,23850.0,51.959,52.1063,51.959,52.0842,23850.0
2007-09-07 13:35:00,70.77,70.81,70.63,70.63,14550.0,52.1063,52.1357,52.0032,52.0032,14550.0
2007-09-07 13:40:00,70.61,70.75,70.55,70.55,13800.0,51.9885,52.0916,51.9443,51.9443,13800.0
2007-09-07 13:45:00,70.57,70.65,70.52,70.65,14400.0,51.959,52.0179,51.9222,52.0179,14400.0
2007-09-07 13:50:00,70.65,70.67,70.6,70.63,10650.0,52.0179,52.0326,51.9811,52.0032,10650.0
2007-09-07 13:55:00,70.63,70.67,70.62,70.65,10650.0,52.0032,52.0326,51.9958,52.0179,10650.0
2007-09-07 14:00:00,70.62,70.73,70.62,70.67,39300.0,51.9958,52.0768,51.9958,52.0326,39300.0
2007-09-07 14:05:00,70.67,70.77,70.66,70.71,13500.0,52.0326,52.1063,52.0253,52.0621,13500.0
2007-09-07 14:10:00,70.7,70.87,70.63,70.81,14850.0,52.0547,52.1799,52.0032,52.1357,14850.0
2007-09-07 14:15:00,70.85,70.85,70.69,70.69,13350.0,52.1652,52.1652,52.0474,52.0474,13350.0
2007-09-07 14:20:00,70.72,70.73,70.62,70.68,14100.0,52.0695,52.0768,51.9958,52.04,14100.0
2007-09-07 14:25:00,70.68,70.72,70.6,70.65,12300.0,52.04,52.0695,51.9811,52.0179,12300.0
2007-09-07 14:30:00,70.64,70.73,70.62,70.71,21300.0,52.0106,52.0768,51.9958,52.0621,21300.0
2007-09-07 14:35:00,70.73,70.73,70.67,70.67,17850.0,52.0768,52.0768,52.0326,52.0326,17850.0
2007-09-07 14:40:00,70.68,70.7,70.61,70.65,11850.0,52.04,52.0547,51.9885,52.0179,11850.0
2007-09-07 14:45:00,70.65,70.71,70.56,70.6,27150.0,52.0179,52.0621,51.9517,51.9811,27150.0
2007-09-07 14:50:00,70.63,70.64,70.57,70.6,16650.0,52.0032,52.0106,51.959,51.9811,16650.0
2007-09-07 14:55:00,70.6,70.62,70.33,70.33,45900.0,51.9811,51.9958,51.7823,51.7823,45900.0
2007-09-07 15:00:00,70.32,70.6,70.3,70.6,26400.0,51.775,51.9811,51.7602,51.9811,26400.0
2007-09-07 15:05:00,70.6,70.64,70.48,70.51,14550.0,51.9811,52.0106,51.8928,51.9148,14550.0
2007-09-07 15:10:00,70.48,70.69,70.48,70.66,27750.0,51.8928,52.0474,51.8928,52.0253,27750.0
2007-09-07 15:15:00,70.67,70.71,70.53,70.6,30450.0,52.0326,52.0621,51.9296,51.9811,30450.0
2007-09-07 15:20:00,70.61,70.63,70.33,70.41,23700.0,51.9885,52.0032,51.7823,51.8412,23700.0
2007-09-07 15:25:00,70.38,70.44,70.18,70.29,31050.0,51.8191,51.8633,51.6719,51.7529,31050.0
2007-09-07 15:30:00,70.29,70.46,70.17,70.17,30900.0,51.7529,51.878,51.6645,51.6645,30900.0
2007-09-07 15:35:00,70.19,70.31,70.09,70.15,43650.0,51.6792,51.7676,51.6056,51.6498,43650.0
2007-09-07 15:40:00,70.15,70.33,70.04,70.21,43350.0,51.6498,51.7823,51.5688,51.694,43350.0
2007-09-07 15:45:00,70.21,70.33,70.12,70.17,52050.0,51.694,51.7823,51.6277,51.6645,52050.0
2007-09-07 15:50:00,70.17,70.45,70.14,70.4,54000.0,51.6645,51.8707,51.6424,51.8339,54000.0
2007-09-07 15:55:00,70.39,70.46,70.24,70.3,63300.0,51.8265,51.878,51.7161,51.7602,63300.0
2007-09-10 09:30:00,70.5,70.59,70.39,70.39,14400.0,51.9075,51.9737,51.8265,51.8265,14400.0
2007-09-10 09:35:00,70.45,70.91,70.45,70.76,31950.0,51.8707,52.2094,51.8707,52.0989,31950.0
2007-09-10 09:40:00,70.81,71.16,70.8,71.07,25500.0,52.1357,52.3934,52.1284,52.3272,25500.0
2007-09-10 09:45:00,71.08,71.15,70.97,71.03,57000.0,52.3345,52.3861,52.2535,52.2977,57000.0
2007-09-10 09:50:00,71.03,71.03,70.65,70.71,54150.0,52.2977,52.2977,52.0179,52.0621,54150.0
2007-09-10 09:55:00,70.71,70.83,70.45,70.46,40200.0,52.0621,52.1505,51.8707,51.878,40200.0
2007-09-10 10:00:00,70.46,70.55,70.17,70.24,41400.0,51.878,51.9443,51.6645,51.7161,41400.0
2007-09-10 10:05:00,70.24,70.37,70.21,70.24,51900.0,51.7161,51.8118,51.694,51.7161,51900.0
2007-09-10 10:10:00,70.25,70.28,70.0,70.01,46500.0,51.7234,51.7455,51.5393,51.5467,46500.0
2007-09-10 10:15:00,70.01,70.07,69.83,69.92,45900.0,51.5467,51.5909,51.4142,51.4804,45900.0
2007-09-10 10:20:00,69.92,70.0,69.82,69.95,37050.0,51.4804,51.5393,51.4068,51.5025,37050.0
2007-09-10 10:25:00,69.95,69.95,69.83,69.83,28800.0,51.5025,51.5025,51.4142,51.4142,28800.0
2007-09-10 10:30:00,69.83,70.02,69.8,69.96,40500.0,51.4142,51.5541,51.3921,51.5099,40500.0
2007-09-10 10:35:00,69.98,70.05,69.85,69.91,25650.0,51.5246,51.5762,51.4289,51.4731,25650.0
2007-09-10 10:40:00,69.92,69.99,69.58,69.61,39150.0,51.4804,51.532,51.2301,51.2522,39150.0
2007-09-10 10:45:00,69.63,69.71,69.34,69.42,42000.0,51.2669,51.3258,51.0534,51.1123,42000.0
2007-09-10 10:50:00,69.37,69.43,69.33,69.35,33000.0,51.0755,51.1197,51.046,51.0608,33000.0
2007-09-10 10:55:00,69.33,69.41,69.27,69.34,46650.0,51.046,51.1049,51.0019,51.0534,46650.0
2007-09-10 11:00:00,69.35,69.37,68.97,69.09,59100.0,51.0608,51.0755,50.781,50.8693,59100.0
2007-09-10 11:05:00,69.07,69.21,69.05,69.07,40650.0,50.8546,50.9577,50.8399,50.8546,40650.0
2007-09-10 11:10:00,69.03,69.09,68.77,68.86,26400.0,50.8252,50.8693,50.6337,50.7,26400.0
2007-09-10 11:15:00,68.85,68.99,68.73,68.81,27450.0,50.6926,50.7957,50.6043,50.6632,27450.0
2007-09-10 11:20:00,68.77,68.99,68.77,68.98,39300.0,50.6337,50.7957,50.6337,50.7883,39300.0
2007-09-10 11:25:00,68.98,69.08,68.87,69.08,44550.0,50.7883,50.862,50.7074,50.862,44550.0
2007-09-10 11:30:00,69.09,69.27,69.05,69.15,68850.0,50.8693,51.0019,50.8399,50.9135,68850.0
2007-09-10 11:35:00,69.15,69.27,69.04,69.23,24150.0,50.9135,51.0019,50.8325,50.9724,24150.0
2007-09-10 11:40:00,69.26,69.35,69.24,69.33,29850.0,50.9945,51.0608,50.9798,51.046,29850.0
2007-09-10 11:45:00,69.31,69.43,69.3,69.34,33300.0,51.0313,51.1197,51.024,51.0534,33300.0
2007-09-10 11:50:00,69.34,69.37,69.3,69.33,21750.0,51.0534,51.0755,51.024,51.046,21750.0
2007-09-10 11:55:00,69.31,69.31,69.28,69.31,23400.0,51.0313,51.0313,51.0092,51.0313,23400.0
2007-09-10 12:00:00,69.32,69.36,69.19,69.23,21900.0,51.0387,51.0681,50.943,50.9724,21900.0
2007-09-10 12:05:00,69.21,69.24,69.15,69.15,18000.0,50.9577,50.9798,50.9135,50.9135,18000.0
2007-09-10 12:10:00,69.13,69.13,69.01,69.03,9300.0,50.8988,50.8988,50.8104,50.8252,9300.0
2007-09-10 12:15:00,69.02,69.08,68.97,69.01,9450.0,50.8178,50.862,50.781,50.8104,9450.0
2007-09-10 12:20:00,69.03,69.15,69.03,69.14,26700.0,50.8252,50.9135,50.8252,50.9061,26700.0
2007-09-10 12:25:00,69.14,69.17,69.09,69.09,24150.0,50.9061,50.9282,50.8693,50.8693,24150.0
2007-09-10 12:30:00,69.1,69.12,69.01,69.04,28200.0,50.8767,50.8914,50.8104,50.8325,28200.0
2007-09-10 12:35:00,69.03,69.09,68.96,69.02,17100.0,50.8252,50.8693,50.7736,50.8178,17100.0
2007-09-10 12:40:00,69.03,69.07,69.0,69.05,6900.0,50.8252,50.8546,50.8031,50.8399,6900.0
2007-09-10 12:45:00,69.05,69.06,68.93,69.04,14400.0,50.8399,50.8472,50.7515,50.8325,14400.0
2007-09-10 12:50:00,69.04,69.11,68.99,69.11,25650.0,50.8325,50.8841,50.7957,50.8841,25650.0
2007-09-10 12:55:00,69.11,69.13,69.05,69.1,19050.0,50.8841,50.8988,50.8399,50.8767,19050.0
2007-09-10 13:00:00,69.07,69.13,69.01,69.07,20700.0,50.8546,50.8988,50.8104,50.8546,20700.0
2007-09-10 13:05:00,69.07,69.17,69.05,69.16,23550.0,50.8546,50.9282,50.8399,50.9209,23550.0
2007-09-10 13:10:00,69.16,69.17,69.09,69.13,17550.0,50.9209,50.9282,50.8693,50.8988,17550.0
2007-09-10 13:15:00,69.13,69.25,69.13,69.23,39150.0,50.8988,50.9871,50.8988,50.9724,39150.0
2007-09-10 13:20:00,69.29,69.29,69.15,69.19,22050.0,51.0166,51.0166,50.9135,50.943,22050.0
2007-09-10 13:25:00,69.19,69.27,69.15,69.25,11100.0,50.943,51.0019,50.9135,50.9871,11100.0
2007-09-10 13:30:00,69.27,69.33,69.25,69.33,21600.0,51.0019,51.046,50.9871,51.046,21600.0
2007-09-10 13:35:00,69.33,69.49,69.33,69.47,20250.0,51.046,51.1638,51.046,51.1491,20250.0
2007-09-10 13:40:00,69.45,69.54,69.42,69.54,15450.0,51.1344,51.2007,51.1123,51.2007,15450.0
2007-09-10 13:45:00,69.5,69.51,69.39,69.41,8100.0,51.1712,51.1786,51.0902,51.1049,8100.0
2007-09-10 13:50:00,69.39,69.44,69.35,69.36,45450.0,51.0902,51.127,51.0608,51.0681,45450.0
2007-09-10 13:55:00,69.38,69.43,69.35,69.37,7800.0,51.0829,51.1197,51.0608,51.0755,7800.0
2007-09-10 14:00:00,69.36,69.37,69.23,69.23,26100.0,51.0681,51.0755,50.9724,50.9724,26100.0
2007-09-10 14:05:00,69.24,69.29,69.21,69.27,14250.0,50.9798,51.0166,50.9577,51.0019,14250.0
2007-09-10 14:10:00,69.29,69.35,69.29,69.35,18150.0,51.0166,51.0608,51.0166,51.0608,18150.0
2007-09-10 14:15:00,69.35,69.46,69.33,69.38,18000.0,51.0608,51.1418,51.046,51.0829,18000.0
2007-09-10 14:20:00,69.36,69.37,69.25,69.35,25500.0,51.0681,51.0755,50.9871,51.0608,25500.0
2007-09-10 14:25:00,69.35,69.56,69.29,69.56,39600.0,51.0608,51.2154,51.0166,51.2154,39600.0
2007-09-10 14:30:00,69.57,69.65,69.53,69.63,16950.0,51.2227,51.2816,51.1933,51.2669,16950.0
2007-09-10 14:35:00,69.63,69.71,69.57,69.69,71700.0,51.2669,51.3258,51.2227,51.3111,71700.0
2007-09-10 14:40:00,69.69,69.69,69.65,69.69,46950.0,51.3111,51.3111,51.2816,51.3111,46950.0
2007-09-10 14:45:00,69.7,69.81,69.67,69.71,44400.0,51.3185,51.3995,51.2964,51.3258,44400.0
2007-09-10 14:50:00,69.73,69.78,69.57,69.61,28800.0,51.3406,51.3774,51.2227,51.2522,28800.0
2007-09-10 14:55:00,69.65,69.75,69.62,69.73,28800.0,51.2816,51.3553,51.2596,51.3406,28800.0
2007-09-10 15:00:00,69.73,69.74,69.6,69.71,40050.0,51.3406,51.3479,51.2448,51.3258,40050.0
2007-09-10 15:05:00,69.7,69.95,69.69,69.95,110550.0,51.3185,51.5025,51.3111,51.5025,110550.0
2007-09-10 15:10:00,69.93,69.99,69.77,69.81,117600.0,51.4878,51.532,51.37,51.3995,117600.0
2007-09-10 15:15:00,69.82,69.87,69.79,69.85,44700.0,51.4068,51.4436,51.3847,51.4289,44700.0
2007-09-10 15:20:00,69.85,69.96,69.85,69.87,112200.0,51.4289,51.5099,51.4289,51.4436,112200.0
2007-09-10 15:25:00,69.87,69.94,69.77,69.77,48000.0,51.4436,51.4952,51.37,51.37,48000.0
2007-09-10 15:30:00,69.78,69.9,69.73,69.88,39750.0,51.3774,51.4657,51.3406,51.451,39750.0
2007-09-10 15:35:00,69.89,69.9,69.83,69.83,43500.0,51.4584,51.4657,51.4142,51.4142,43500.0
2007-09-10 15:40:00,69.83,69.84,69.72,69.77,36150.0,51.4142,51.4215,51.3332,51.37,36150.0
2007-09-10 15:45:00,69.74,69.85,69.68,69.73,28200.0,51.3479,51.4289,51.3037,51.3406,28200.0
2007-09-10 15:50:00,69.75,69.8,69.63,69.66,59850.0,51.3553,51.3921,51.2669,51.289,59850.0
2007-09-10 15:55:00,69.62,69.73,69.33,69.33,124800.0,51.2596,51.3406,51.046,51.046,124800.0
2007-09-11 09:30:00,69.55,69.64,68.92,69.64,1500.0,51.208,51.2743,50.7442,51.2743,1500.0
2007-09-11 09:35:00,69.77,69.77,69.13,69.17,51450.0,51.37,51.37,50.8988,50.9282,51450.0
2007-09-11 09:40:00,69.18,69.55,69.02,69.41,57750.0,50.9356,51.208,50.8178,51.1049,57750.0
2007-09-11 09:45:00,69.41,69.49,69.09,69.15,58650.0,51.1049,51.1638,50.8693,50.9135,58650.0
2007-09-11 09:50:00,69.15,69.34,69.03,69.34,37500.0,50.9135,51.0534,50.8252,51.0534,37500.0
2007-09-11 09:55:00,69.31,69.39,69.21,69.35,47850.0,51.0313,51.0902,50.9577,51.0608,47850.0
2007-09-11 10:00:00,69.33,69.61,69.33,69.61,28050.0,51.046,51.2522,51.046,51.2522,28050.0
2007-09-11 10:05:00,69.61,69.87,69.61,69.84,31800.0,51.2522,51.4436,51.2522,51.4215,31800.0
2007-09-11 10:10:00,69.87,69.87,69.77,69.77,24900.0,51.4436,51.4436,51.37,51.37,24900.0
2007-09-11 10:15:00,69.8,69.85,69.73,69.79,26700.0,51.3921,51.4289,51.3406,51.3847,26700.0
2007-09-11 10:20:00,69.78,69.78,69.55,69.55,27600.0,51.3774,51.3774,51.208,51.208,27600.0
2007-09-11 10:25:00,69.55,69.81,69.48,69.73,23850.0,51.208,51.3995,51.1565,51.3406,23850.0
2007-09-11 10:30:00,69.75,69.87,69.74,69.86,53400.0,51.3553,51.4436,51.3479,51.4363,53400.0
2007-09-11 10:35:00,69.87,70.07,69.85,70.06,14850.0,51.4436,51.5909,51.4289,51.5835,14850.0
2007-09-11 10:40:00,70.05,70.17,69.99,70.14,14250.0,51.5762,51.6645,51.532,51.6424,14250.0
2007-09-11 10:45:00,70.17,70.2,70.11,70.19,18450.0,51.6645,51.6866,51.6203,51.6792,18450.0
2007-09-11 10:50:00,70.2,70.2,69.95,69.97,27000.0,51.6866,51.6866,51.5025,51.5173,27000.0
2007-09-11 10:55:00,69.93,70.01,69.93,69.95,16350.0,51.4878,51.5467,51.4878,51.5025,16350.0
2007-09-11 11:00:00,69.97,69.97,69.81,69.93,10650.0,51.5173,51.5173,51.3995,51.4878,10650.0
2007-09-11 11:05:00,69.92,69.93,69.77,69.81,16800.0,51.4804,51.4878,51.37,51.3995,16800.0
2007-09-11 11:10:00,69.81,69.91,69.8,69.91,18300.0,51.3995,51.4731,51.3921,51.4731,18300.0
2007-09-11 11:15:00,69.91,69.93,69.83,69.87,15900.0,51.4731,51.4878,51.4142,51.4436,15900.0
2007-09-11 11:20:00,69.88,69.94,69.87,69.91,35250.0,51.451,51.4952,51.4436,51.4731,35250.0
2007-09-11 11:25:00,69.9,69.93,69.84,69.93,25800.0,51.4657,51.4878,51.4215,51.4878,25800.0
2007-09-11 11:30:00,69.93,70.0,69.85,69.86,28050.0,51.4878,51.5393,51.4289,51.4363,28050.0
2007-09-11 11:35:00,69.85,69.87,69.83,69.87,32400.0,51.4289,51.4436,51.4142,51.4436,32400.0
2007-09-11 11:40:00,69.86,69.91,69.85,69.85,22200.0,51.4363,51.4731,51.4289,51.4289,22200.0
2007-09-11 11:45:00,69.81,69.9,69.8,69.8,39300.0,51.3995,51.4657,51.3921,51.3921,39300.0
2007-09-11 11:50:00,69.79,69.81,69.56,69.56,32700.0,51.3847,51.3995,51.2154,51.2154,32700.0
2007-09-11 11:55:00,69.57,69.61,69.53,69.57,32550.0,51.2227,51.2522,51.1933,51.2227,32550.0
2007-09-11 12:00:00,69.56,69.59,69.46,69.48,23100.0,51.2154,51.2375,51.1418,51.1565,23100.0
2007-09-11 12:05:00,69.49,69.66,69.49,69.6,20700.0,51.1638,51.289,51.1638,51.2448,20700.0
2007-09-11 12:10:00,69.61,69.62,69.57,69.57,29100.0,51.2522,51.2596,51.2227,51.2227,29100.0
2007-09-11 12:15:00,69.58,69.65,69.57,69.65,20400.0,51.2301,51.2816,51.2227,51.2816,20400.0
2007-09-11 12:20:00,69.65,69.67,69.57,69.57,18600.0,51.2816,51.2964,51.2227,51.2227,18600.0
2007-09-11 12:25:00,69.59,69.63,69.59,69.59,15750.0,51.2375,51.2669,51.2375,51.2375,15750.0
2007-09-11 12:30:00,69.58,69.58,69.45,69.46,17850.0,51.2301,51.2301,51.1344,51.1418,17850.0
2007-09-11 12:35:00,69.46,69.62,69.46,69.57,29850.0,51.1418,51.2596,51.1418,51.2227,29850.0
2007-09-11 12:40:00,69.58,69.67,69.57,69.58,22200.0,51.2301,51.2964,51.2227,51.2301,22200.0
2007-09-11 12:45:00,69.59,69.59,69.49,69.49,25950.0,51.2375,51.2375,51.1638,51.1638,25950.0
2007-09-11 12:50:00,69.49,69.49,69.29,69.29,26100.0,51.1638,51.1638,51.0166,51.0166,26100.0
2007-09-11 12:55:00,69.29,69.45,69.29,69.41,39450.0,51.0166,51.1344,51.0166,51.1049,39450.0
2007-09-11 13:00:00,69.42,69.43,69.31,69.37,38100.0,51.1123,51.1197,51.0313,51.0755,38100.0
2007-09-11 13:05:00,69.38,69.39,69.33,69.34,25050.0,51.0829,51.0902,51.046,51.0534,25050.0
2007-09-11 13:10:00,69.33,69.35,69.33,69.33,44100.0,51.046,51.0608,51.046,51.046,44100.0
2007-09-11 13:15:00,69.34,69.37,69.29,69.33,56700.0,51.0534,51.0755,51.0166,51.046,56700.0
2007-09-11 13:20:00,69.33,69.37,69.26,69.29,47100.0,51.046,51.0755,50.9945,51.0166,47100.0
2007-09-11 13:25:00,69.29,69.33,69.24,69.29,31050.0,51.0166,51.046,50.9798,51.0166,31050.0
2007-09-11 13:30:00,69.31,69.39,69.25,69.34,47850.0,51.0313,51.0902,50.9871,51.0534,47850.0
2007-09-11 13:35:00,69.35,69.37,69.23,69.23,20250.0,51.0608,51.0755,50.9724,50.9724,20250.0
2007-09-11 13:40:00,69.21,69.24,69.0,69.03,34350.0,50.9577,50.9798,50.8031,50.8252,34350.0
2007-09-11 13:45:00,69.03,69.24,69.01,69.09,26850.0,50.8252,50.9798,50.8104,50.8693,26850.0
2007-09-11 13:50:00,69.09,69.19,69.03,69.09,29550.0,50.8693,50.943,50.8252,50.8693,29550.0
2007-09-11 13:55:00,69.11,69.11,68.88,68.93,29250.0,50.8841,50.8841,50.7147,50.7515,29250.0
2007-09-11 14:00:00,68.94,69.33,68.94,69.33,26850.0,50.7589,51.046,50.7589,51.046,26850.0
2007-09-11 14:05:00,69.31,69.33,69.25,69.33,32100.0,51.0313,51.046,50.9871,51.046,32100.0
2007-09-11 14:10:00,69.33,69.43,69.33,69.42,44700.0,51.046,51.1197,51.046,51.1123,44700.0
2007-09-11 14:15:00,69.41,69.45,69.39,69.43,31500.0,51.1049,51.1344,51.0902,51.1197,31500.0
2007-09-11 14:20:00,69.41,69.45,69.29,69.38,28950.0,51.1049,51.1344,51.0166,51.0829,28950.0
2007-09-11 14:25:00,69.38,69.49,69.33,69.49,32700.0,51.0829,51.1638,51.046,51.1638,32700.0
2007-09-11 14:30:00,69.5,69.53,69.32,69.38,33150.0,51.1712,51.1933,51.0387,51.0829,33150.0
2007-09-11 14:35:00,69.37,69.41,69.33,69.41,18450.0,51.0755,51.1049,51.046,51.1049,18450.0
2007-09-11 14:40:00,69.43,69.55,69.41,69.54,29700.0,51.1197,51.208,51.1049,51.2007,29700.0
2007-09-11 14:45:00,69.54,69.54,69.32,69.32,29100.0,51.2007,51.2007,51.0387,51.0387,29100.0
2007-09-11 14:50:00,69.34,69.35,69.26,69.33,35850.0,51.0534,51.0608,50.9945,51.046,35850.0
2007-09-11 14:55:00,69.33,69.42,69.31,69.38,28800.0,51.046,51.1123,51.0313,51.0829,28800.0
2007-09-11 15:00:00,69.37,69.45,69.21,69.33,44400.0,51.0755,51.1344,50.9577,51.046,44400.0
2007-09-11 15:05:00,69.31,69.45,69.28,69.42,26400.0,51.0313,51.1344,51.0092,51.1123,26400.0
2007-09-11 15:10:00,69.44,69.56,69.43,69.53,22050.0,51.127,51.2154,51.1197,51.1933,22050.0
2007-09-11 15:15:00,69.53,69.8,69.49,69.77,60750.0,51.1933,51.3921,51.1638,51.37,60750.0
2007-09-11 15:20:00,69.79,69.79,69.63,69.67,45150.0,51.3847,51.3847,51.2669,51.2964,45150.0
2007-09-11 15:25:00,69.67,69.77,69.65,69.73,25800.0,51.2964,51.37,51.2816,51.3406,25800.0
2007-09-11 15:30:00,69.72,69.84,69.69,69.69,34500.0,51.3332,51.4215,51.3111,51.3111,34500.0
2007-09-11 15:35:00,69.69,69.69,69.39,69.45,41250.0,51.3111,51.3111,51.0902,51.1344,41250.0
2007-09-11 15:40:00,69.45,69.47,69.14,69.16,41100.0,51.1344,51.1491,50.9061,50.9209,41100.0
2007-09-11 15:45:00,69.16,69.23,69.05,69.21,50850.0,50.9209,50.9724,50.8399,50.9577,50850.0
2007-09-11 15:50:00,69.21,69.49,69.21,69.47,59850.0,50.9577,51.1638,50.9577,51.1491,59850.0
2007-09-11 15:55:00,69.46,69.61,69.41,69.61,60150.0,51.1418,51.2522,51.1049,51.2522,60150.0
2007-09-12 09:30:00,69.2,69.23,69.08,69.17,21600.0,50.9503,50.9724,50.862,50.9282,21600.0
2007-09-12 09:35:00,69.13,69.27,68.39,68.39,93750.0,50.8988,51.0019,50.3539,50.3539,93750.0
2007-09-12 09:40:00,68.45,68.9,68.37,68.83,40050.0,50.3981,50.7294,50.3392,50.6779,40050.0
2007-09-12 09:45:00,68.81,69.26,68.81,68.85,44700.0,50.6632,50.9945,50.6632,50.6926,44700.0
2007-09-12 09:50:00,68.81,68.96,68.7,68.74,37200.0,50.6632,50.7736,50.5822,50.6116,37200.0
2007-09-12 09:55:00,68.75,68.77,68.67,68.73,27900.0,50.619,50.6337,50.5601,50.6043,27900.0
2007-09-12 10:00:00,68.72,68.97,68.71,68.96,42150.0,50.5969,50.781,50.5895,50.7736,42150.0
2007-09-12 10:05:00,68.95,68.96,68.76,68.76,39150.0,50.7663,50.7736,50.6264,50.6264,39150.0
2007-09-12 10:10:00,68.75,68.85,68.72,68.77,31500.0,50.619,50.6926,50.5969,50.6337,31500.0
2007-09-12 10:15:00,68.75,68.81,68.59,68.69,28650.0,50.619,50.6632,50.5012,50.5748,28650.0
2007-09-12 10:20:00,68.7,68.83,68.68,68.79,42150.0,50.5822,50.6779,50.5675,50.6485,42150.0
2007-09-12 10:25:00,68.79,68.92,68.77,68.82,42450.0,50.6485,50.7442,50.6337,50.6705,42450.0
2007-09-12 10:30:00,68.83,68.83,68.74,68.78,34950.0,50.6779,50.6779,50.6116,50.6411,34950.0
2007-09-12 10:35:00,68.77,68.87,68.77,68.85,12750.0,50.6337,50.7074,50.6337,50.6926,12750.0
2007-09-12 10:40:00,68.84,68.87,68.73,68.79,18150.0,50.6853,50.7074,50.6043,50.6485,18150.0
2007-09-12 10:45:00,68.81,68.88,68.73,68.73,23700.0,50.6632,50.7147,50.6043,50.6043,23700.0
2007-09-12 10:50:00,68.72,68.83,68.67,68.8,8850.0,50.5969,50.6779,50.5601,50.6558,8850.0
2007-09-12 10:55:00,68.79,68.83,68.71,68.77,15300.0,50.6485,50.6779,50.5895,50.6337,15300.0
2007-09-12 11:00:00,68.77,68.82,68.74,68.82,16350.0,50.6337,50.6705,50.6116,50.6705,16350.0
2007-09-12 11:05:00,68.81,68.89,68.79,68.84,23100.0,50.6632,50.7221,50.6485,50.6853,23100.0
2007-09-12 11:10:00,68.85,69.0,68.85,69.0,18000.0,50.6926,50.8031,50.6926,50.8031,18000.0
2007-09-12 11:15:00,69.0,69.23,69.0,69.22,27150.0,50.8031,50.9724,50.8031,50.965,27150.0
2007-09-12 11:20:00,69.21,69.32,69.19,69.24,39150.0,50.9577,51.0387,50.943,50.9798,39150.0
2007-09-12 11:25:00,69.24,69.24,69.13,69.15,16350.0,50.9798,50.9798,50.8988,50.9135,16350.0
2007-09-12 11:30:00,69.15,69.19,69.09,69.09,18900.0,50.9135,50.943,50.8693,50.8693,18900.0
2007-09-12 11:35:00,69.09,69.11,68.99,69.09,23250.0,50.8693,50.8841,50.7957,50.8693,23250.0
2007-09-12 11:40:00,69.09,69.15,69.06,69.13,19050.0,50.8693,50.9135,50.8472,50.8988,19050.0
2007-09-12 11:45:00,69.14,69.24,69.08,69.11,20100.0,50.9061,50.9798,50.862,50.8841,20100.0
2007-09-12 11:50:00,69.12,69.21,69.09,69.21,15600.0,50.8914,50.9577,50.8693,50.9577,15600.0
2007-09-12 11:55:00,69.21,69.27,69.19,69.27,28050.0,50.9577,51.0019,50.943,51.0019,28050.0
2007-09-12 12:00:00,69.27,69.29,69.19,69.21,14250.0,51.0019,51.0166,50.943,50.9577,14250.0
2007-09-12 12:05:00,69.21,69.32,69.21,69.31,17700.0,50.9577,51.0387,50.9577,51.0313,17700.0
2007-09-12 12:10:00,69.31,69.33,69.21,69.33,10950.0,51.0313,51.046,50.9577,51.046,10950.0
2007-09-12 12:15:00,69.31,69.38,69.2,69.22,23550.0,51.0313,51.0829,50.9503,50.965,23550.0
2007-09-12 12:20:00,69.22,69.22,68.96,69.02,16200.0,50.965,50.965,50.7736,50.8178,16200.0
2007-09-12 12:25:00,69.03,69.07,69.01,69.05,22200.0,50.8252,50.8546,50.8104,50.8399,22200.0
2007-09-12 12:30:00,69.04,69.13,69.04,69.11,29700.0,50.8325,50.8988,50.8325,50.8841,29700.0
2007-09-12 12:35:00,69.1,69.1,69.0,69.01,14250.0,50.8767,50.8767,50.8031,50.8104,14250.0
2007-09-12 12:40:00,69.02,69.03,68.86,68.93,34800.0,50.8178,50.8252,50.7,50.7515,34800.0
2007-09-12 12:45:00,68.93,69.05,68.86,68.87,37500.0,50.7515,50.8399,50.7,50.7074,37500.0
2007-09-12 12:50:00,68.87,68.95,68.68,68.69,24600.0,50.7074,50.7663,50.5675,50.5748,24600.0
2007-09-12 12:55:00,68.7,68.79,68.67,68.79,31950.0,50.5822,50.6485,50.5601,50.6485,31950.0
2007-09-12 13:00:00,68.8,68.8,68.67,68.69,26850.0,50.6558,50.6558,50.5601,50.5748,26850.0
2007-09-12 13:05:00,68.69,68.69,68.32,68.33,31200.0,50.5748,50.5748,50.3024,50.3098,31200.0
2007-09-12 13:10:00,68.33,68.51,68.31,68.5,21900.0,50.3098,50.4423,50.295,50.4349,21900.0
2007-09-12 13:15:00,68.49,68.57,68.49,68.54,33300.0,50.4276,50.4865,50.4276,50.4644,33300.0
2007-09-12 13:20:00,68.54,68.61,68.53,68.61,22950.0,50.4644,50.5159,50.457,50.5159,22950.0
2007-09-12 13:25:00,68.62,68.67,68.56,68.65,16650.0,50.5233,50.5601,50.4791,50.5454,16650.0
2007-09-12 13:30:00,68.65,68.65,68.6,68.65,8550.0,50.5454,50.5454,50.5086,50.5454,8550.0
2007-09-12 13:35:00,68.64,68.89,68.64,68.83,24450.0,50.538,50.7221,50.538,50.6779,24450.0
2007-09-12 13:40:00,68.83,68.91,68.81,68.88,19050.0,50.6779,50.7368,50.6632,50.7147,19050.0
2007-09-12 13:45:00,68.89,68.95,68.86,68.87,15300.0,50.7221,50.7663,50.7,50.7074,15300.0
2007-09-12 13:50:00,68.87,68.97,68.87,68.91,27450.0,50.7074,50.781,50.7074,50.7368,27450.0
2007-09-12 13:55:00,68.88,69.0,68.8,68.81,18600.0,50.7147,50.8031,50.6558,50.6632,18600.0
2007-09-12 14:00:00,68.83,68.89,68.81,68.83,10650.0,50.6779,50.7221,50.6632,50.6779,10650.0
2007-09-12 14:05:00,68.83,69.01,68.78,69.0,30600.0,50.6779,50.8104,50.6411,50.8031,30600.0
2007-09-12 14:10:00,69.0,69.09,68.94,68.94,25950.0,50.8031,50.8693,50.7589,50.7589,25950.0
2007-09-12 14:15:00,68.94,69.0,68.86,68.94,16050.0,50.7589,50.8031,50.7,50.7589,16050.0
2007-09-12 14:20:00,68.93,69.08,68.9,69.03,15600.0,50.7515,50.862,50.7294,50.8252,15600.0
2007-09-12 14:25:00,69.03,69.05,68.94,68.97,18600.0,50.8252,50.8399,50.7589,50.781,18600.0
2007-09-12 14:30:00,68.95,69.0,68.9,68.99,19050.0,50.7663,50.8031,50.7294,50.7957,19050.0
2007-09-12 14:35:00,68.98,69.0,68.81,68.82,42300.0,50.7883,50.8031,50.6632,50.6705,42300.0
2007-09-12 14:40:00,68.82,68.98,68.82,68.87,21300.0,50.6705,50.7883,50.6705,50.7074,21300.0
2007-09-12 14:45:00,68.87,68.95,68.85,68.95,16050.0,50.7074,50.7663,50.6926,50.7663,16050.0
2007-09-12 14:50:00,68.97,68.97,68.91,68.91,10950.0,50.781,50.781,50.7368,50.7368,10950.0
2007-09-12 14:55:00,68.9,69.04,68.9,69.04,16650.0,50.7294,50.8325,50.7294,50.8325,16650.0
2007-09-12 15:00:00,69.06,69.07,69.0,69.05,27750.0,50.8472,50.8546,50.8031,50.8399,27750.0
2007-09-12 15:05:00,69.05,69.05,68.82,68.83,20700.0,50.8399,50.8399,50.6705,50.6779,20700.0
2007-09-12 15:10:00,68.81,68.9,68.7,68.7,66300.0,50.6632,50.7294,50.5822,50.5822,66300.0
2007-09-12 15:15:00,68.7,68.7,68.59,68.66,45600.0,50.5822,50.5822,50.5012,50.5527,45600.0
2007-09-12 15:20:00,68.65,68.71,68.61,68.65,72450.0,50.5454,50.5895,50.5159,50.5454,72450.0
2007-09-12 15:25:00,68.65,68.68,68.62,68.66,59100.0,50.5454,50.5675,50.5233,50.5527,59100.0
2007-09-12 15:30:00,68.67,68.7,68.58,68.68,48600.0,50.5601,50.5822,50.4938,50.5675,48600.0
2007-09-12 15:35:00,68.67,68.7,68.66,68.67,38850.0,50.5601,50.5822,50.5527,50.5601,38850.0
2007-09-12 15:40:00,68.68,68.86,68.67,68.75,37350.0,50.5675,50.7,50.5601,50.619,37350.0
2007-09-12 15:45:00,68.74,68.85,68.73,68.75,41850.0,50.6116,50.6926,50.6043,50.619,41850.0
2007-09-12 15:50:00,68.75,68.9,68.69,68.71,71400.0,50.619,50.7294,50.5748,50.5895,71400.0
2007-09-12 15:55:00,68.71,68.85,68.67,68.85,75900.0,50.5895,50.6926,50.5601,50.6926,75900.0
2007-09-13 09:35:00,69.11,69.27,68.83,69.06,29400.0,50.8841,51.0019,50.6779,50.8472,29400.0
2007-09-13 09:40:00,69.03,69.24,69.03,69.18,15000.0,50.8252,50.9798,50.8252,50.9356,15000.0
2007-09-13 09:45:00,69.16,69.16,68.71,68.71,26400.0,50.9209,50.9209,50.5895,50.5895,26400.0
2007-09-13 09:50:00,68.75,68.79,68.65,68.73,26250.0,50.619,50.6485,50.5454,50.6043,26250.0
2007-09-13 09:55:00,68.71,68.87,68.69,68.77,21450.0,50.5895,50.7074,50.5748,50.6337,21450.0
2007-09-13 10:00:00,68.76,68.98,68.73,68.98,16050.0,50.6264,50.7883,50.6043,50.7883,16050.0
2007-09-13 10:05:00,69.01,69.21,69.01,69.16,25500.0,50.8104,50.9577,50.8104,50.9209,25500.0
2007-09-13 10:10:00,69.19,69.3,69.16,69.28,11100.0,50.943,51.024,50.9209,51.0092,11100.0
2007-09-13 10:15:00,69.3,69.47,69.28,69.42,21450.0,51.024,51.1491,51.0092,51.1123,21450.0
2007-09-13 10:20:00,69.43,69.46,69.16,69.25,29850.0,51.1197,51.1418,50.9209,50.9871,29850.0
2007-09-13 10:25:00,69.25,69.36,69.25,69.31,6750.0,50.9871,51.0681,50.9871,51.0313,6750.0
2007-09-13 10:30:00,69.32,69.41,69.3,69.33,7050.0,51.0387,51.1049,51.024,51.046,7050.0
2007-09-13 10:35:00,69.33,69.41,69.22,69.3,11850.0,51.046,51.1049,50.965,51.024,11850.0
2007-09-13 10:40:00,69.31,69.33,69.27,69.33,8550.0,51.0313,51.046,51.0019,51.046,8550.0
2007-09-13 10:45:00,69.33,69.37,69.3,69.33,16500.0,51.046,51.0755,51.024,51.046,16500.0
2007-09-13 10:50:00,69.32,69.42,69.3,69.37,8250.0,51.0387,51.1123,51.024,51.0755,8250.0
2007-09-13 10:55:00,69.39,69.45,69.27,69.32,12600.0,51.0902,51.1344,51.0019,51.0387,12600.0
2007-09-13 11:00:00,69.32,69.41,69.3,69.33,14400.0,51.0387,51.1049,51.024,51.046,14400.0
2007-09-13 11:05:00,69.31,69.34,69.23,69.33,23400.0,51.0313,51.0534,50.9724,51.046,23400.0
2007-09-13 11:10:00,69.33,69.42,69.31,69.39,12000.0,51.046,51.1123,51.0313,51.0902,12000.0
2007-09-13 11:15:00,69.39,69.63,69.39,69.57,47550.0,51.0902,51.2669,51.0902,51.2227,47550.0
2007-09-13 11:20:00,69.59,69.59,69.47,69.53,13200.0,51.2375,51.2375,51.1491,51.1933,13200.0
2007-09-13 11:25:00,69.53,69.55,69.5,69.53,8850.0,51.1933,51.208,51.1712,51.1933,8850.0
2007-09-13 11:30:00,69.51,69.52,69.35,69.35,13050.0,51.1786,51.1859,51.0608,51.0608,13050.0
2007-09-13 11:35:00,69.38,69.42,69.33,69.35,12450.0,51.0829,51.1123,51.046,51.0608,12450.0
2007-09-13 11:40:00,69.33,69.38,69.32,69.35,11100.0,51.046,51.0829,51.0387,51.0608,11100.0
2007-09-13 11:45:00,69.34,69.43,69.34,69.41,6000.0,51.0534,51.1197,51.0534,51.1049,6000.0
2007-09-13 11:50:00,69.39,69.47,69.39,69.45,7650.0,51.0902,51.1491,51.0902,51.1344,7650.0
2007-09-13 11:55:00,69.45,69.61,69.45,69.58,16500.0,51.1344,51.2522,51.1344,51.2301,16500.0
2007-09-13 12:00:00,69.58,69.58,69.44,69.45,15150.0,51.2301,51.2301,51.127,51.1344,15150.0
2007-09-13 12:05:00,69.46,69.53,69.46,69.48,11550.0,51.1418,51.1933,51.1418,51.1565,11550.0
2007-09-13 12:10:00,69.47,69.51,69.45,69.51,10350.0,51.1491,51.1786,51.1344,51.1786,10350.0
2007-09-13 12:15:00,69.49,69.56,69.49,69.56,12600.0,51.1638,51.2154,51.1638,51.2154,12600.0
2007-09-13 12:20:00,69.57,69.8,69.57,69.71,14100.0,51.2227,51.3921,51.2227,51.3258,14100.0
2007-09-13 12:25:00,69.71,69.77,69.71,69.74,5400.0,51.3258,51.37,51.3258,51.3479,5400.0
2007-09-13 12:30:00,69.74,69.74,69.67,69.71,7800.0,51.3479,51.3479,51.2964,51.3258,7800.0
2007-09-13 12:35:00,69.71,69.75,69.71,69.71,6300.0,51.3258,51.3553,51.3258,51.3258,6300.0
2007-09-13 12:40:00,69.71,69.75,69.7,69.73,13350.0,51.3258,51.3553,51.3185,51.3406,13350.0
2007-09-13 12:45:00,69.73,69.73,69.65,69.67,4950.0,51.3406,51.3406,51.2816,51.2964,4950.0
2007-09-13 12:50:00,69.69,69.72,69.69,69.71,3450.0,51.3111,51.3332,51.3111,51.3258,3450.0
2007-09-13 12:55:00,69.71,69.81,69.7,69.81,11400.0,51.3258,51.3995,51.3185,51.3995,11400.0
2007-09-13 13:00:00,69.81,69.87,69.79,69.87,13200.0,51.3995,51.4436,51.3847,51.4436,13200.0
2007-09-13 13:05:00,69.89,69.92,69.85,69.85,8250.0,51.4584,51.4804,51.4289,51.4289,8250.0
2007-09-13 13:10:00,69.85,69.92,69.85,69.85,5550.0,51.4289,51.4804,51.4289,51.4289,5550.0
2007-09-13 13:15:00,69.87,69.93,69.87,69.93,3900.0,51.4436,51.4878,51.4436,51.4878,3900.0
2007-09-13 13:20:00,69.94,70.05,69.93,70.03,16050.0,51.4952,51.5762,51.4878,51.5614,16050.0
2007-09-13 13:25:00,70.06,70.09,69.98,69.99,11100.0,51.5835,51.6056,51.5246,51.532,11100.0
2007-09-13 13:30:00,70.0,70.05,70.0,70.05,5100.0,51.5393,51.5762,51.5393,51.5762,5100.0
2007-09-13 13:35:00,70.05,70.12,70.02,70.05,16050.0,51.5762,51.6277,51.5541,51.5762,16050.0
2007-09-13 13:40:00,70.06,70.09,70.01,70.08,10500.0,51.5835,51.6056,51.5467,51.5982,10500.0
2007-09-13 13:45:00,70.09,70.12,70.08,70.1,3900.0,51.6056,51.6277,51.5982,51.613,3900.0
2007-09-13 13:50:00,70.12,70.12,70.04,70.04,12450.0,51.6277,51.6277,51.5688,51.5688,12450.0
2007-09-13 13:55:00,70.03,70.04,69.87,69.88,13350.0,51.5614,51.5688,51.4436,51.451,13350.0
2007-09-13 14:00:00,69.89,69.93,69.88,69.93,8100.0,51.4584,51.4878,51.451,51.4878,8100.0
2007-09-13 14:05:00,69.93,69.98,69.9,69.97,9750.0,51.4878,51.5246,51.4657,51.5173,9750.0
2007-09-13 14:10:00,69.98,70.23,69.98,70.04,22200.0,51.5246,51.7087,51.5246,51.5688,22200.0
2007-09-13 14:15:00,70.04,70.04,69.95,69.95,10500.0,51.5688,51.5688,51.5025,51.5025,10500.0
2007-09-13 14:20:00,69.94,70.03,69.87,69.98,16200.0,51.4952,51.5614,51.4436,51.5246,16200.0
2007-09-13 14:25:00,69.97,70.01,69.89,69.89,9750.0,51.5173,51.5467,51.4584,51.4584,9750.0
2007-09-13 14:30:00,69.87,69.91,69.82,69.83,17700.0,51.4436,51.4731,51.4068,51.4142,17700.0
2007-09-13 14:35:00,69.83,69.86,69.72,69.75,10050.0,51.4142,51.4363,51.3332,51.3553,10050.0
2007-09-13 14:40:00,69.74,69.87,69.69,69.83,11250.0,51.3479,51.4436,51.3111,51.4142,11250.0
2007-09-13 14:45:00,69.82,69.85,69.73,69.73,11400.0,51.4068,51.4289,51.3406,51.3406,11400.0
2007-09-13 14:50:00,69.73,69.81,69.72,69.8,9000.0,51.3406,51.3995,51.3332,51.3921,9000.0
2007-09-13 14:55:00,69.8,69.81,69.65,69.8,12600.0,51.3921,51.3995,51.2816,51.3921,12600.0
2007-09-13 15:00:00,69.81,69.87,69.79,69.82,13500.0,51.3995,51.4436,51.3847,51.4068,13500.0
2007-09-13 15:05:00,69.84,69.89,69.75,69.75,16350.0,51.4215,51.4584,51.3553,51.3553,16350.0
2007-09-13 15:10:00,69.78,69.85,69.77,69.81,16500.0,51.3774,51.4289,51.37,51.3995,16500.0
2007-09-13 15:15:00,69.8,69.83,69.71,69.78,35100.0,51.3921,51.4142,51.3258,51.3774,35100.0
2007-09-13 15:20:00,69.77,69.95,69.71,69.93,47250.0,51.37,51.5025,51.3258,51.4878,47250.0
2007-09-13 15:25:00,69.93,69.97,69.87,69.95,27150.0,51.4878,51.5173,51.4436,51.5025,27150.0
2007-09-13 15:30:00,69.95,69.99,69.93,69.97,33600.0,51.5025,51.532,51.4878,51.5173,33600.0
2007-09-13 15:35:00,69.95,70.05,69.94,70.03,22800.0,51.5025,51.5762,51.4952,51.5614,22800.0
2007-09-13 15:40:00,70.05,70.07,69.88,69.93,31650.0,51.5762,51.5909,51.451,51.4878,31650.0
2007-09-13 15:45:00,69.93,70.0,69.63,69.71,40050.0,51.4878,51.5393,51.2669,51.3258,40050.0
2007-09-13 15:50:00,69.71,69.85,69.65,69.83,98400.0,51.3258,51.4289,51.2816,51.4142,98400.0
2007-09-13 15:55:00,69.83,69.88,69.75,69.8,41550.0,51.4142,51.451,51.3553,51.3921,41550.0
2007-09-14 09:35:00,69.25,69.42,68.92,69.33,42300.0,50.9871,51.1123,50.7442,51.046,42300.0
2007-09-14 09:40:00,69.31,69.66,69.3,69.59,15900.0,51.0313,51.289,51.024,51.2375,15900.0
2007-09-14 09:45:00,69.6,69.6,69.27,69.41,29550.0,51.2448,51.2448,51.0019,51.1049,29550.0
2007-09-14 09:50:00,69.41,69.65,69.41,69.42,14700.0,51.1049,51.2816,51.1049,51.1123,14700.0
2007-09-14 09:55:00,69.42,69.5,69.36,69.36,9150.0,51.1123,51.1712,51.0681,51.0681,9150.0
2007-09-14 10:00:00,69.49,69.63,69.38,69.59,16350.0,51.1638,51.2669,51.0829,51.2375,16350.0
2007-09-14 10:05:00,69.59,69.72,69.49,69.65,12600.0,51.2375,51.3332,51.1638,51.2816,12600.0
2007-09-14 10:10:00,69.63,69.67,69.61,69.63,10800.0,51.2669,51.2964,51.2522,51.2669,10800.0
2007-09-14 10:15:00,69.67,69.99,69.67,69.92,21750.0,51.2964,51.532,51.2964,51.4804,21750.0
2007-09-14 10:20:00,69.92,70.36,69.92,70.35,55800.0,51.4804,51.8044,51.4804,51.797,55800.0
2007-09-14 10:25:00,70.29,70.3,70.08,70.12,11250.0,51.7529,51.7602,51.5982,51.6277,11250.0
2007-09-14 10:30:00,70.15,70.15,70.05,70.15,10950.0,51.6498,51.6498,51.5762,51.6498,10950.0
2007-09-14 10:35:00,70.11,70.21,70.11,70.15,6450.0,51.6203,51.694,51.6203,51.6498,6450.0
2007-09-14 10:40:00,70.14,70.22,70.11,70.15,14550.0,51.6424,51.7013,51.6203,51.6498,14550.0
2007-09-14 10:45:00,70.12,70.32,70.12,70.27,13050.0,51.6277,51.775,51.6277,51.7381,13050.0
2007-09-14 10:50:00,70.26,70.41,70.21,70.3,22950.0,51.7308,51.8412,51.694,51.7602,22950.0
2007-09-14 10:55:00,70.29,70.32,70.23,70.28,27000.0,51.7529,51.775,51.7087,51.7455,27000.0
2007-09-14 11:00:00,70.28,70.38,70.27,70.35,12150.0,51.7455,51.8191,51.7381,51.797,12150.0
2007-09-14 11:05:00,70.35,70.35,70.21,70.21,27900.0,51.797,51.797,51.694,51.694,27900.0
2007-09-14 11:10:00,70.21,70.41,70.2,70.4,68700.0,51.694,51.8412,51.6866,51.8339,68700.0
2007-09-14 11:15:00,70.37,70.51,70.37,70.49,12600.0,51.8118,51.9148,51.8118,51.9001,12600.0
2007-09-14 11:20:00,70.47,70.47,70.21,70.25,22950.0,51.8854,51.8854,51.694,51.7234,22950.0
2007-09-14 11:25:00,70.25,70.41,70.23,70.39,25200.0,51.7234,51.8412,51.7087,51.8265,25200.0
2007-09-14 11:30:00,70.35,70.4,70.32,70.35,21900.0,51.797,51.8339,51.775,51.797,21900.0
2007-09-14 11:35:00,70.35,70.43,70.22,70.22,15450.0,51.797,51.8559,51.7013,51.7013,15450.0
2007-09-14 11:40:00,70.23,70.52,70.23,70.49,25650.0,51.7087,51.9222,51.7087,51.9001,25650.0
2007-09-14 11:45:00,70.46,70.57,70.46,70.57,9900.0,51.878,51.959,51.878,51.959,9900.0
2007-09-14 11:50:00,70.55,70.75,70.55,70.72,18450.0,51.9443,52.0916,51.9443,52.0695,18450.0
2007-09-14 11:55:00,70.74,70.96,70.59,70.67,38400.0,52.0842,52.2462,51.9737,52.0326,38400.0
2007-09-14 12:00:00,70.69,70.83,70.69,70.8,20550.0,52.0474,52.1505,52.0474,52.1284,20550.0
2007-09-14 12:05:00,70.8,70.83,70.72,70.81,56550.0,52.1284,52.1505,52.0695,52.1357,56550.0
2007-09-14 12:10:00,70.81,70.88,70.76,70.8,18600.0,52.1357,52.1873,52.0989,52.1284,18600.0
2007-09-14 12:15:00,70.8,70.87,70.74,70.74,11700.0,52.1284,52.1799,52.0842,52.0842,11700.0
2007-09-14 12:20:00,70.74,70.79,70.63,70.77,18900.0,52.0842,52.121,52.0032,52.1063,18900.0
2007-09-14 12:25:00,70.77,70.82,70.76,70.77,20850.0,52.1063,52.1431,52.0989,52.1063,20850.0
2007-09-14 12:30:00,70.77,70.85,70.75,70.82,9300.0,52.1063,52.1652,52.0916,52.1431,9300.0
2007-09-14 12:35:00,70.82,70.85,70.77,70.84,8100.0,52.1431,52.1652,52.1063,52.1578,8100.0
2007-09-14 12:40:00,70.84,70.87,70.82,70.83,42750.0,52.1578,52.1799,52.1431,52.1505,42750.0
2007-09-14 12:45:00,70.84,70.91,70.8,70.83,21600.0,52.1578,52.2094,52.1284,52.1505,21600.0
2007-09-14 12:50:00,70.85,70.92,70.83,70.92,15600.0,52.1652,52.2167,52.1505,52.2167,15600.0
2007-09-14 12:55:00,70.92,70.95,70.83,70.84,13500.0,52.2167,52.2388,52.1505,52.1578,13500.0
2007-09-14 13:00:00,70.84,70.91,70.82,70.91,12300.0,52.1578,52.2094,52.1431,52.2094,12300.0
2007-09-14 13:05:00,70.89,70.91,70.79,70.84,34050.0,52.1946,52.2094,52.121,52.1578,34050.0
2007-09-14 13:10:00,70.85,71.04,70.81,71.02,49050.0,52.1652,52.3051,52.1357,52.2903,49050.0
2007-09-14 13:15:00,71.0,71.0,70.81,70.83,12900.0,52.2756,52.2756,52.1357,52.1505,12900.0
2007-09-14 13:20:00,70.85,70.96,70.81,70.95,27150.0,52.1652,52.2462,52.1357,52.2388,27150.0
2007-09-14 13:25:00,70.92,71.09,70.91,71.06,7050.0,52.2167,52.3419,52.2094,52.3198,7050.0
2007-09-14 13:30:00,71.03,71.05,70.91,71.01,13200.0,52.2977,52.3124,52.2094,52.283,13200.0
2007-09-14 13:35:00,71.0,71.0,70.88,70.91,14100.0,52.2756,52.2756,52.1873,52.2094,14100.0
2007-09-14 13:40:00,70.92,70.92,70.87,70.92,4500.0,52.2167,52.2167,52.1799,52.2167,4500.0
2007-09-14 13:45:00,70.92,71.09,70.91,71.09,14250.0,52.2167,52.3419,52.2094,52.3419,14250.0
2007-09-14 13:50:00,71.1,71.15,71.01,71.05,10350.0,52.3492,52.3861,52.283,52.3124,10350.0
2007-09-14 13:55:00,71.05,71.14,71.05,71.09,17700.0,52.3124,52.3787,52.3124,52.3419,17700.0
2007-09-14 14:00:00,71.07,71.08,71.02,71.08,14700.0,52.3272,52.3345,52.2903,52.3345,14700.0
2007-09-14 14:05:00,71.08,71.09,71.01,71.05,62100.0,52.3345,52.3419,52.283,52.3124,62100.0
2007-09-14 14:10:00,71.06,71.19,71.05,71.17,8850.0,52.3198,52.4155,52.3124,52.4008,8850.0
2007-09-14 14:15:00,71.18,71.18,71.04,71.15,14850.0,52.4082,52.4082,52.3051,52.3861,14850.0
2007-09-14 14:20:00,71.14,71.14,71.03,71.13,9900.0,52.3787,52.3787,52.2977,52.3713,9900.0
2007-09-14 14:25:00,71.12,71.16,71.07,71.16,17850.0,52.364,52.3934,52.3272,52.3934,17850.0
2007-09-14 14:30:00,71.15,71.17,71.09,71.17,10500.0,52.3861,52.4008,52.3419,52.4008,10500.0
2007-09-14 14:35:00,71.16,71.17,71.09,71.09,16500.0,52.3934,52.4008,52.3419,52.3419,16500.0
2007-09-14 14:40:00,71.11,71.13,71.04,71.11,21750.0,52.3566,52.3713,52.3051,52.3566,21750.0
2007-09-14 14:45:00,71.11,71.21,71.11,71.19,15000.0,52.3566,52.4302,52.3566,52.4155,15000.0
2007-09-14 14:50:00,71.18,71.2,71.06,71.07,79800.0,52.4082,52.4229,52.3198,52.3272,79800.0
2007-09-14 14:55:00,71.06,71.17,70.94,71.11,46350.0,52.3198,52.4008,52.2314,52.3566,46350.0
2007-09-14 15:00:00,71.13,71.2,71.1,71.18,63150.0,52.3713,52.4229,52.3492,52.4082,63150.0
2007-09-14 15:05:00,71.19,71.21,71.15,71.21,14700.0,52.4155,52.4302,52.3861,52.4302,14700.0
2007-09-14 15:10:00,71.21,71.21,71.08,71.19,12300.0,52.4302,52.4302,52.3345,52.4155,12300.0
2007-09-14 15:15:00,71.17,71.29,71.17,71.23,15900.0,52.4008,52.4891,52.4008,52.445,15900.0
2007-09-14 15:20:00,71.25,71.39,71.22,71.35,44400.0,52.4597,52.5628,52.4376,52.5333,44400.0
2007-09-14 15:25:00,71.35,71.37,71.3,71.32,62700.0,52.5333,52.548,52.4965,52.5112,62700.0
2007-09-14 15:30:00,71.32,71.42,71.32,71.4,40650.0,52.5112,52.5849,52.5112,52.5701,40650.0
2007-09-14 15:35:00,71.41,71.48,71.39,71.47,55650.0,52.5775,52.629,52.5628,52.6217,55650.0
2007-09-14 15:40:00,71.47,71.54,71.38,71.43,59850.0,52.6217,52.6732,52.5554,52.5922,59850.0
2007-09-14 15:45:00,71.43,71.46,71.31,71.31,63000.0,52.5922,52.6143,52.5039,52.5039,63000.0
2007-09-14 15:50:00,71.3,71.43,71.28,71.38,69900.0,52.4965,52.5922,52.4818,52.5554,69900.0
2007-09-14 15:55:00,71.36,71.39,71.32,71.38,111750.0,52.5407,52.5628,52.5112,52.5554,111750.0
2007-09-17 09:30:00,71.33,71.49,71.16,71.37,17700.0,52.5186,52.6364,52.3934,52.548,17700.0
2007-09-17 09:35:00,71.37,71.6,71.28,71.6,20400.0,52.548,52.7174,52.4818,52.7174,20400.0
2007-09-17 09:40:00,71.59,71.63,71.36,71.42,20550.0,52.71,52.7395,52.5407,52.5849,20550.0
2007-09-17 09:45:00,71.38,71.64,71.17,71.56,22800.0,52.5554,52.7468,52.4008,52.6879,22800.0
2007-09-17 09:50:00,71.57,71.57,71.29,71.45,17250.0,52.6953,52.6953,52.4891,52.6069,17250.0
2007-09-17 09:55:00,71.5,71.59,71.4,71.57,10950.0,52.6438,52.71,52.5701,52.6953,10950.0
2007-09-17 10:00:00,71.58,71.8,71.58,71.73,18900.0,52.7027,52.8646,52.7027,52.8131,18900.0
2007-09-17 10:05:00,71.75,71.89,71.63,71.65,16800.0,52.8278,52.9309,52.7395,52.7542,16800.0
2007-09-17 10:10:00,71.65,71.78,71.6,71.76,10500.0,52.7542,52.8499,52.7174,52.8352,10500.0
2007-09-17 10:15:00,71.77,71.93,71.71,71.71,18900.0,52.8426,52.9604,52.7984,52.7984,18900.0
2007-09-17 10:20:00,71.67,71.71,71.6,71.6,14100.0,52.7689,52.7984,52.7174,52.7174,14100.0
2007-09-17 10:25:00,71.57,71.62,71.51,71.56,16650.0,52.6953,52.7321,52.6511,52.6879,16650.0
2007-09-17 10:30:00,71.57,71.6,71.41,71.54,16800.0,52.6953,52.7174,52.5775,52.6732,16800.0
2007-09-17 10:35:00,71.52,71.6,71.35,71.57,15900.0,52.6585,52.7174,52.5333,52.6953,15900.0
2007-09-17 10:40:00,71.6,71.69,71.49,71.69,12150.0,52.7174,52.7837,52.6364,52.7837,12150.0
2007-09-17 10:45:00,71.67,71.79,71.62,71.75,22650.0,52.7689,52.8573,52.7321,52.8278,22650.0
2007-09-17 10:50:00,71.72,71.85,71.65,71.85,36450.0,52.8057,52.9015,52.7542,52.9015,36450.0
2007-09-17 10:55:00,71.83,71.92,71.82,71.89,27750.0,52.8867,52.953,52.8794,52.9309,27750.0
2007-09-17 11:00:00,71.87,71.97,71.87,71.95,20550.0,52.9162,52.9898,52.9162,52.9751,20550.0
2007-09-17 11:05:00,71.97,72.16,71.97,72.05,20550.0,52.9898,53.1297,52.9898,53.0487,20550.0
2007-09-17 11:10:00,72.08,72.14,72.08,72.14,16350.0,53.0708,53.115,53.0708,53.115,16350.0
2007-09-17 11:15:00,72.15,72.19,72.09,72.19,10500.0,53.1223,53.1518,53.0782,53.1518,10500.0
2007-09-17 11:20:00,72.18,72.19,72.07,72.13,56250.0,53.1444,53.1518,53.0634,53.1076,56250.0
2007-09-17 11:25:00,72.13,72.17,72.07,72.17,14850.0,53.1076,53.1371,53.0634,53.1371,14850.0
2007-09-17 11:30:00,72.16,72.17,72.09,72.17,31800.0,53.1297,53.1371,53.0782,53.1371,31800.0
2007-09-17 11:35:00,72.19,72.27,71.8,71.8,47550.0,53.1518,53.2107,52.8646,52.8646,47550.0
2007-09-17 11:40:00,71.8,71.9,71.78,71.87,15600.0,52.8646,52.9383,52.8499,52.9162,15600.0
2007-09-17 11:45:00,71.87,71.91,71.85,71.89,7650.0,52.9162,52.9456,52.9015,52.9309,7650.0
2007-09-17 11:50:00,71.89,72.03,71.83,72.0,26400.0,52.9309,53.034,52.8867,53.0119,26400.0
2007-09-17 11:55:00,71.98,72.08,71.83,72.08,33900.0,52.9972,53.0708,52.8867,53.0708,33900.0
2007-09-17 12:00:00,72.06,72.06,71.99,72.0,11100.0,53.0561,53.0561,53.0045,53.0119,11100.0
2007-09-17 12:05:00,72.0,72.05,71.96,72.01,25500.0,53.0119,53.0487,52.9824,53.0193,25500.0
2007-09-17 12:10:00,71.99,72.09,71.97,72.07,8400.0,53.0045,53.0782,52.9898,53.0634,8400.0
2007-09-17 12:15:00,72.06,72.09,72.05,72.05,3750.0,53.0561,53.0782,53.0487,53.0487,3750.0
2007-09-17 12:20:00,72.03,72.06,72.0,72.05,7950.0,53.034,53.0561,53.0119,53.0487,7950.0
2007-09-17 12:25:00,72.05,72.19,72.05,72.1,14400.0,53.0487,53.1518,53.0487,53.0855,14400.0
2007-09-17 12:30:00,72.1,72.36,72.07,72.31,37200.0,53.0855,53.277,53.0634,53.2401,37200.0
2007-09-17 12:35:00,72.33,72.33,72.16,72.29,41850.0,53.2549,53.2549,53.1297,53.2254,41850.0
2007-09-17 12:40:00,72.29,72.41,72.23,72.37,21300.0,53.2254,53.3138,53.1812,53.2843,21300.0
2007-09-17 12:45:00,72.39,72.5,72.34,72.45,12150.0,53.299,53.38,53.2622,53.3432,12150.0
2007-09-17 12:50:00,72.42,72.43,72.35,72.4,4650.0,53.3211,53.3285,53.2696,53.3064,4650.0
2007-09-17 12:55:00,72.39,72.39,72.27,72.32,21150.0,53.299,53.299,53.2107,53.2475,21150.0
2007-09-17 13:00:00,72.33,72.33,72.11,72.25,29850.0,53.2549,53.2549,53.0929,53.196,29850.0
2007-09-17 13:05:00,72.25,72.25,72.13,72.17,20550.0,53.196,53.196,53.1076,53.1371,20550.0
2007-09-17 13:10:00,72.17,72.26,72.17,72.22,7500.0,53.1371,53.2033,53.1371,53.1739,7500.0
2007-09-17 13:15:00,72.25,72.29,72.22,72.27,32550.0,53.196,53.2254,53.1739,53.2107,32550.0
2007-09-17 13:20:00,72.27,72.29,72.23,72.29,22050.0,53.2107,53.2254,53.1812,53.2254,22050.0
2007-09-17 13:25:00,72.26,72.33,72.25,72.3,9900.0,53.2033,53.2549,53.196,53.2328,9900.0
2007-09-17 13:30:00,72.32,72.32,72.17,72.21,40650.0,53.2475,53.2475,53.1371,53.1665,40650.0
2007-09-17 13:35:00,72.13,72.19,72.08,72.15,18600.0,53.1076,53.1518,53.0708,53.1223,18600.0
2007-09-17 13:40:00,72.15,72.33,72.15,72.3,13650.0,53.1223,53.2549,53.1223,53.2328,13650.0
2007-09-17 13:45:00,72.29,72.51,72.25,72.51,19350.0,53.2254,53.3874,53.196,53.3874,19350.0
2007-09-17 13:50:00,72.5,72.52,72.37,72.41,18150.0,53.38,53.3948,53.2843,53.3138,18150.0
2007-09-17 13:55:00,72.43,72.44,72.37,72.4,17250.0,53.3285,53.3359,53.2843,53.3064,17250.0
2007-09-17 14:00:00,72.39,72.45,72.36,72.44,12450.0,53.299,53.3432,53.277,53.3359,12450.0
2007-09-17 14:05:00,72.44,72.48,72.41,72.42,21000.0,53.3359,53.3653,53.3138,53.3211,21000.0
2007-09-17 14:10:00,72.39,72.5,72.36,72.5,18150.0,53.299,53.38,53.277,53.38,18150.0
2007-09-17 14:15:00,72.47,72.51,72.44,72.5,14400.0,53.3579,53.3874,53.3359,53.38,14400.0
2007-09-17 14:20:00,72.47,72.5,72.37,72.49,14700.0,53.3579,53.38,53.2843,53.3727,14700.0
2007-09-17 14:25:00,72.44,72.64,72.44,72.59,21450.0,53.3359,53.4831,53.3359,53.4463,21450.0
2007-09-17 14:30:00,72.58,72.67,72.58,72.67,19050.0,53.4389,53.5052,53.4389,53.5052,19050.0
2007-09-17 14:35:00,72.67,72.71,72.65,72.68,23550.0,53.5052,53.5347,53.4905,53.5126,23550.0
2007-09-17 14:40:00,72.67,72.74,72.65,72.71,24750.0,53.5052,53.5567,53.4905,53.5347,24750.0
2007-09-17 14:45:00,72.71,72.76,72.61,72.69,30750.0,53.5347,53.5715,53.461,53.5199,30750.0
2007-09-17 14:50:00,72.7,72.72,72.62,72.71,29550.0,53.5273,53.542,53.4684,53.5347,29550.0
2007-09-17 14:55:00,72.71,72.76,72.65,72.71,24450.0,53.5347,53.5715,53.4905,53.5347,24450.0
2007-09-17 15:00:00,72.71,72.72,72.62,72.69,34500.0,53.5347,53.542,53.4684,53.5199,34500.0
2007-09-17 15:05:00,72.69,72.79,72.65,72.78,27150.0,53.5199,53.5936,53.4905,53.5862,27150.0
2007-09-17 15:10:00,72.79,73.05,72.79,73.05,41700.0,53.5936,53.785,53.5936,53.785,41700.0
2007-09-17 15:15:00,73.03,73.07,72.88,73.07,26850.0,53.7703,53.7997,53.6598,53.7997,26850.0
2007-09-17 15:20:00,73.09,73.19,72.99,73.17,28800.0,53.8144,53.8881,53.7408,53.8733,28800.0
2007-09-17 15:25:00,73.19,73.23,73.13,73.19,38100.0,53.8881,53.9175,53.8439,53.8881,38100.0
2007-09-17 15:30:00,73.21,73.24,73.14,73.19,68700.0,53.9028,53.9249,53.8513,53.8881,68700.0
2007-09-17 15:35:00,73.19,73.21,72.93,72.96,58050.0,53.8881,53.9028,53.6966,53.7187,58050.0
2007-09-17 15:40:00,72.95,72.95,72.66,72.77,44100.0,53.7114,53.7114,53.4978,53.5788,44100.0
2007-09-17 15:45:00,72.77,72.87,72.71,72.71,29400.0,53.5788,53.6525,53.5347,53.5347,29400.0
2007-09-17 15:50:00,72.7,72.81,72.5,72.73,41700.0,53.5273,53.6083,53.38,53.5494,41700.0
2007-09-17 15:55:00,72.79,72.89,72.73,72.83,95550.0,53.5936,53.6672,53.5494,53.623,95550.0
2007-09-18 09:30:00,72.9,73.37,72.9,72.95,39450.0,53.6745,54.0206,53.6745,53.7114,39450.0
2007-09-18 09:35:00,72.9,72.92,72.6,72.79,41100.0,53.6745,53.6893,53.4537,53.5936,41100.0
2007-09-18 09:40:00,72.8,72.95,72.66,72.93,32400.0,53.6009,53.7114,53.4978,53.6966,32400.0
2007-09-18 09:45:00,72.91,73.19,72.83,72.91,24600.0,53.6819,53.8881,53.623,53.6819,24600.0
2007-09-18 09:50:00,72.85,72.98,72.81,72.96,30450.0,53.6377,53.7334,53.6083,53.7187,30450.0
2007-09-18 09:55:00,72.93,73.07,72.89,73.06,17400.0,53.6966,53.7997,53.6672,53.7924,17400.0
2007-09-18 10:00:00,73.05,73.15,72.99,73.09,19200.0,53.785,53.8586,53.7408,53.8144,19200.0
2007-09-18 10:05:00,73.06,73.09,73.0,73.07,52650.0,53.7924,53.8144,53.7482,53.7997,52650.0
2007-09-18 10:10:00,73.05,73.09,73.01,73.07,47100.0,53.785,53.8144,53.7555,53.7997,47100.0
2007-09-18 10:15:00,73.06,73.17,73.01,73.09,31950.0,53.7924,53.8733,53.7555,53.8144,31950.0
2007-09-18 10:20:00,73.07,73.13,73.01,73.07,22950.0,53.7997,53.8439,53.7555,53.7997,22950.0
2007-09-18 10:25:00,73.07,73.21,73.0,73.13,65100.0,53.7997,53.9028,53.7482,53.8439,65100.0
2007-09-18 10:30:00,73.16,73.47,73.13,73.39,39000.0,53.866,54.0942,53.8439,54.0353,39000.0
2007-09-18 10:35:00,73.41,73.47,73.39,73.46,21150.0,54.05,54.0942,54.0353,54.0869,21150.0
2007-09-18 10:40:00,73.46,73.77,73.46,73.68,27600.0,54.0869,54.3151,54.0869,54.2488,27600.0
2007-09-18 10:45:00,73.67,73.81,73.67,73.75,28350.0,54.2415,54.3446,54.2415,54.3004,28350.0
2007-09-18 10:50:00,73.72,73.83,73.65,73.72,21150.0,54.2783,54.3593,54.2268,54.2783,21150.0
2007-09-18 10:55:00,73.71,73.77,73.69,73.72,30750.0,54.2709,54.3151,54.2562,54.2783,30750.0
2007-09-18 11:00:00,73.71,73.73,73.51,73.65,23400.0,54.2709,54.2857,54.1237,54.2268,23400.0
2007-09-18 11:05:00,73.65,73.68,73.37,73.41,37350.0,54.2268,54.2488,54.0206,54.05,37350.0
2007-09-18 11:10:00,73.4,73.51,73.39,73.51,20550.0,54.0427,54.1237,54.0353,54.1237,20550.0
2007-09-18 11:15:00,73.49,73.64,73.45,73.55,21750.0,54.1089,54.2194,54.0795,54.1531,21750.0
2007-09-18 11:20:00,73.54,73.65,73.54,73.65,8250.0,54.1458,54.2268,54.1458,54.2268,8250.0
2007-09-18 11:25:00,73.65,73.71,73.61,73.69,8550.0,54.2268,54.2709,54.1973,54.2562,8550.0
2007-09-18 11:30:00,73.7,73.73,73.67,73.73,10800.0,54.2636,54.2857,54.2415,54.2857,10800.0
2007-09-18 11:35:00,73.73,73.92,73.67,73.91,31950.0,54.2857,54.4255,54.2415,54.4182,31950.0
2007-09-18 11:40:00,73.92,74.05,73.87,74.01,23100.0,54.4255,54.5213,54.3887,54.4918,23100.0
2007-09-18 11:45:00,74.01,74.1,73.97,74.1,27150.0,54.4918,54.5581,54.4624,54.5581,27150.0
2007-09-18 11:50:00,74.07,74.07,73.93,73.94,10950.0,54.536,54.536,54.4329,54.4403,10950.0
2007-09-18 11:55:00,73.95,73.95,73.78,73.78,13500.0,54.4476,54.4476,54.3225,54.3225,13500.0
2007-09-18 12:00:00,73.77,73.78,73.64,73.7,16950.0,54.3151,54.3225,54.2194,54.2636,16950.0
2007-09-18 12:05:00,73.7,73.73,73.67,73.69,14250.0,54.2636,54.2857,54.2415,54.2562,14250.0
2007-09-18 12:10:00,73.69,73.79,73.68,73.71,17400.0,54.2562,54.3298,54.2488,54.2709,17400.0
2007-09-18 12:15:00,73.72,73.76,73.69,73.7,11100.0,54.2783,54.3077,54.2562,54.2636,11100.0
2007-09-18 12:20:00,73.69,73.74,73.69,73.7,16350.0,54.2562,54.293,54.2562,54.2636,16350.0
2007-09-18 12:25:00,73.7,73.71,73.63,73.64,16050.0,54.2636,54.2709,54.212,54.2194,16050.0
2007-09-18 12:30:00,73.63,73.67,73.53,73.67,15150.0,54.212,54.2415,54.1384,54.2415,15150.0
2007-09-18 12:35:00,73.67,73.74,73.67,73.72,6150.0,54.2415,54.293,54.2415,54.2783,6150.0
2007-09-18 12:40:00,73.71,73.78,73.71,73.78,5550.0,54.2709,54.3225,54.2709,54.3225,5550.0
2007-09-18 12:45:00,73.79,73.79,73.68,73.71,5400.0,54.3298,54.3298,54.2488,54.2709,5400.0
2007-09-18 12:50:00,73.69,73.72,73.68,73.69,10500.0,54.2562,54.2783,54.2488,54.2562,10500.0
2007-09-18 12:55:00,73.7,73.79,73.69,73.7,9900.0,54.2636,54.3298,54.2562,54.2636,9900.0
2007-09-18 13:00:00,73.7,73.74,73.68,73.69,9750.0,54.2636,54.293,54.2488,54.2562,9750.0
2007-09-18 13:05:00,73.69,73.69,73.53,73.59,30000.0,54.2562,54.2562,54.1384,54.1826,30000.0
2007-09-18 13:10:00,73.6,73.63,73.57,73.63,10350.0,54.1899,54.212,54.1679,54.212,10350.0
2007-09-18 13:15:00,73.63,73.67,73.61,73.64,15300.0,54.212,54.2415,54.1973,54.2194,15300.0
2007-09-18 13:20:00,73.65,73.69,73.58,73.65,59400.0,54.2268,54.2562,54.1752,54.2268,59400.0
2007-09-18 13:25:00,73.65,73.68,73.59,73.63,18300.0,54.2268,54.2488,54.1826,54.212,18300.0
2007-09-18 13:30:00,73.63,73.71,73.63,73.69,11400.0,54.212,54.2709,54.212,54.2562,11400.0
2007-09-18 13:35:00,73.71,73.71,73.64,73.65,17550.0,54.2709,54.2709,54.2194,54.2268,17550.0
2007-09-18 13:40:00,73.65,73.73,73.61,73.65,31050.0,54.2268,54.2857,54.1973,54.2268,31050.0
2007-09-18 13:45:00,73.65,73.73,73.63,73.66,20400.0,54.2268,54.2857,54.212,54.2341,20400.0
2007-09-18 13:50:00,73.67,73.67,73.64,73.65,6750.0,54.2415,54.2415,54.2194,54.2268,6750.0
2007-09-18 13:55:00,73.67,73.67,73.62,73.65,7950.0,54.2415,54.2415,54.2047,54.2268,7950.0
2007-09-18 14:00:00,73.66,73.75,73.65,73.65,14400.0,54.2341,54.3004,54.2268,54.2268,14400.0
2007-09-18 14:05:00,73.65,73.69,73.55,73.66,32100.0,54.2268,54.2562,54.1531,54.2341,32100.0
2007-09-18 14:10:00,73.67,73.73,73.56,73.67,13950.0,54.2415,54.2857,54.1605,54.2415,13950.0
2007-09-18 14:15:00,73.7,74.5,73.6,74.19,118800.0,54.2636,54.8526,54.1899,54.6243,118800.0
2007-09-18 14:20:00,74.2,74.45,74.01,74.45,141300.0,54.6317,54.8158,54.4918,54.8158,141300.0
2007-09-18 14:25:00,74.45,74.49,73.89,74.16,66150.0,54.8158,54.8452,54.4035,54.6023,66150.0
2007-09-18 14:30:00,74.13,74.67,74.13,74.67,43050.0,54.5802,54.9778,54.5802,54.9778,43050.0
2007-09-18 14:35:00,74.67,75.72,74.67,75.55,112800.0,54.9778,55.7508,54.9778,55.6257,112800.0
2007-09-18 14:40:00,75.56,75.79,75.53,75.75,37050.0,55.633,55.8024,55.611,55.7729,37050.0
2007-09-18 14:45:00,75.75,76.13,75.74,76.09,71700.0,55.7729,56.0527,55.7656,56.0233,71700.0
2007-09-18 14:50:00,76.09,76.21,76.03,76.07,85950.0,56.0233,56.1116,55.9791,56.0085,85950.0
2007-09-18 14:55:00,76.07,76.07,75.81,75.87,71550.0,56.0085,56.0085,55.8171,55.8613,71550.0
2007-09-18 15:00:00,75.89,75.89,75.4,75.41,65700.0,55.876,55.876,55.5152,55.5226,65700.0
2007-09-18 15:05:00,75.45,75.71,75.42,75.52,43950.0,55.5521,55.7435,55.53,55.6036,43950.0
2007-09-18 15:10:00,75.55,75.8,75.55,75.71,52650.0,55.6257,55.8097,55.6257,55.7435,52650.0
2007-09-18 15:15:00,75.71,75.94,75.59,75.84,87750.0,55.7435,55.9128,55.6551,55.8392,87750.0
2007-09-18 15:20:00,75.84,75.95,75.73,75.95,55350.0,55.8392,55.9202,55.7582,55.9202,55350.0
2007-09-18 15:25:00,75.96,76.23,75.92,76.22,46050.0,55.9276,56.1263,55.8981,56.119,46050.0
2007-09-18 15:30:00,76.22,76.37,76.15,76.21,55800.0,56.119,56.2294,56.0674,56.1116,55800.0
2007-09-18 15:35:00,76.21,76.54,76.19,76.33,68700.0,56.1116,56.3546,56.0969,56.2,68700.0
2007-09-18 15:40:00,76.35,76.52,76.35,76.38,40350.0,56.2147,56.3399,56.2147,56.2368,40350.0
2007-09-18 15:45:00,76.39,76.66,76.34,76.61,36150.0,56.2442,56.4429,56.2073,56.4061,36150.0
2007-09-18 15:50:00,76.65,76.72,76.57,76.65,85800.0,56.4356,56.4871,56.3767,56.4356,85800.0
2007-09-18 15:55:00,76.65,76.73,76.39,76.63,93150.0,56.4356,56.4945,56.2442,56.4209,93150.0
2007-09-19 09:30:00,77.33,77.72,77.31,77.41,30750.0,56.9363,57.2234,56.9215,56.9952,30750.0
2007-09-19 09:35:00,77.35,77.75,77.22,77.65,52650.0,56.951,57.2455,56.8553,57.1719,52650.0
2007-09-19 09:40:00,77.69,78.21,77.59,78.03,45600.0,57.2013,57.5842,57.1277,57.4516,45600.0
2007-09-19 09:45:00,78.03,78.43,78.01,78.23,56850.0,57.4516,57.7462,57.4369,57.5989,56850.0
2007-09-19 09:50:00,78.26,78.41,78.17,78.38,22350.0,57.621,57.7314,57.5547,57.7093,22350.0
2007-09-19 09:55:00,78.29,78.38,78.17,78.3,56850.0,57.6431,57.7093,57.5547,57.6504,56850.0
2007-09-19 10:00:00,78.29,78.33,78.01,78.01,29850.0,57.6431,57.6725,57.4369,57.4369,29850.0
2007-09-19 10:05:00,78.05,78.13,77.5,77.69,67950.0,57.4664,57.5253,57.0614,57.2013,67950.0
2007-09-19 10:10:00,77.65,77.89,77.65,77.86,23250.0,57.1719,57.3486,57.1719,57.3265,23250.0
2007-09-19 10:15:00,77.86,77.88,77.75,77.79,29700.0,57.3265,57.3412,57.2455,57.2749,29700.0
2007-09-19 10:20:00,77.76,77.8,77.65,77.71,37800.0,57.2528,57.2823,57.1719,57.216,37800.0
2007-09-19 10:25:00,77.7,77.77,77.66,77.71,52800.0,57.2087,57.2602,57.1792,57.216,52800.0
2007-09-19 10:30:00,77.71,77.77,77.65,77.77,68250.0,57.216,57.2602,57.1719,57.2602,68250.0
2007-09-19 10:35:00,77.74,77.82,77.72,77.74,56550.0,57.2381,57.297,57.2234,57.2381,56550.0
2007-09-19 10:40:00,77.74,77.77,77.71,77.77,25350.0,57.2381,57.2602,57.216,57.2602,25350.0
2007-09-19 10:45:00,77.77,77.81,77.74,77.75,23100.0,57.2602,57.2897,57.2381,57.2455,23100.0
2007-09-19 10:50:00,77.75,77.79,77.74,77.77,37800.0,57.2455,57.2749,57.2381,57.2602,37800.0
2007-09-19 10:55:00,77.79,77.81,77.75,77.77,29400.0,57.2749,57.2897,57.2455,57.2602,29400.0
2007-09-19 11:00:00,77.75,77.82,77.74,77.75,60900.0,57.2455,57.297,57.2381,57.2455,60900.0
2007-09-19 11:05:00,77.76,77.77,77.69,77.71,34350.0,57.2528,57.2602,57.2013,57.216,34350.0
2007-09-19 11:10:00,77.71,77.75,77.71,77.74,11700.0,57.216,57.2455,57.216,57.2381,11700.0
2007-09-19 11:15:00,77.74,77.8,77.73,77.78,55050.0,57.2381,57.2823,57.2308,57.2676,55050.0
2007-09-19 11:20:00,77.77,77.81,77.75,77.81,14850.0,57.2602,57.2897,57.2455,57.2897,14850.0
2007-09-19 11:25:00,77.8,77.89,77.76,77.76,33300.0,57.2823,57.3486,57.2528,57.2528,33300.0
2007-09-19 11:30:00,77.79,77.79,77.75,77.77,25050.0,57.2749,57.2749,57.2455,57.2602,25050.0
2007-09-19 11:35:00,77.75,77.76,77.55,77.57,32550.0,57.2455,57.2528,57.0982,57.113,32550.0
2007-09-19 11:40:00,77.56,77.6,77.49,77.54,52800.0,57.1056,57.135,57.0541,57.0909,52800.0
2007-09-19 11:45:00,77.53,77.58,77.32,77.32,36150.0,57.0835,57.1203,56.9289,56.9289,36150.0
2007-09-19 11:50:00,77.34,77.49,77.31,77.4,15300.0,56.9436,57.0541,56.9215,56.9878,15300.0
2007-09-19 11:55:00,77.39,77.59,77.39,77.59,44700.0,56.9804,57.1277,56.9804,57.1277,44700.0
2007-09-19 12:00:00,77.57,77.63,77.53,77.63,32850.0,57.113,57.1571,57.0835,57.1571,32850.0
2007-09-19 12:05:00,77.64,77.71,77.61,77.66,16500.0,57.1645,57.216,57.1424,57.1792,16500.0
2007-09-19 12:10:00,77.67,77.67,77.56,77.59,37500.0,57.1866,57.1866,57.1056,57.1277,37500.0
2007-09-19 12:15:00,77.6,77.65,77.59,77.6,18000.0,57.135,57.1719,57.1277,57.135,18000.0
2007-09-19 12:20:00,77.59,77.65,77.59,77.64,29850.0,57.1277,57.1719,57.1277,57.1645,29850.0
2007-09-19 12:25:00,77.64,77.65,77.6,77.63,14550.0,57.1645,57.1719,57.135,57.1571,14550.0
2007-09-19 12:30:00,77.63,77.65,77.56,77.57,37050.0,57.1571,57.1719,57.1056,57.113,37050.0
2007-09-19 12:35:00,77.57,77.59,77.49,77.52,26400.0,57.113,57.1277,57.0541,57.0761,26400.0
2007-09-19 12:40:00,77.53,77.55,77.52,77.55,24150.0,57.0835,57.0982,57.0761,57.0982,24150.0
2007-09-19 12:45:00,77.55,77.58,77.49,77.57,28050.0,57.0982,57.1203,57.0541,57.113,28050.0
2007-09-19 12:50:00,77.57,77.58,77.53,77.57,24600.0,57.113,57.1203,57.0835,57.113,24600.0
2007-09-19 12:55:00,77.57,77.59,77.56,77.56,28200.0,57.113,57.1277,57.1056,57.1056,28200.0
2007-09-19 13:00:00,77.56,77.57,77.48,77.54,39900.0,57.1056,57.113,57.0467,57.0909,39900.0
2007-09-19 13:05:00,77.51,77.54,77.47,77.47,27600.0,57.0688,57.0909,57.0393,57.0393,27600.0
2007-09-19 13:10:00,77.49,77.51,77.31,77.33,75600.0,57.0541,57.0688,56.9215,56.9363,75600.0
2007-09-19 13:15:00,77.33,77.35,77.14,77.19,32700.0,56.9363,56.951,56.7964,56.8332,32700.0
2007-09-19 13:20:00,77.19,77.26,77.17,77.25,25200.0,56.8332,56.8847,56.8184,56.8773,25200.0
2007-09-19 13:25:00,77.25,77.29,77.25,77.27,8100.0,56.8773,56.9068,56.8773,56.8921,8100.0
2007-09-19 13:30:00,77.25,77.29,77.15,77.24,18150.0,56.8773,56.9068,56.8037,56.87,18150.0
2007-09-19 13:35:00,77.25,77.31,77.25,77.29,13800.0,56.8773,56.9215,56.8773,56.9068,13800.0
2007-09-19 13:40:00,77.29,77.44,77.29,77.35,23550.0,56.9068,57.0172,56.9068,56.951,23550.0
2007-09-19 13:45:00,77.34,77.37,77.29,77.35,27000.0,56.9436,56.9657,56.9068,56.951,27000.0
2007-09-19 13:50:00,77.35,77.37,77.3,77.3,10200.0,56.951,56.9657,56.9142,56.9142,10200.0
2007-09-19 13:55:00,77.29,77.37,77.28,77.31,34800.0,56.9068,56.9657,56.8994,56.9215,34800.0
2007-09-19 14:00:00,77.3,77.36,77.26,77.27,45450.0,56.9142,56.9583,56.8847,56.8921,45450.0
2007-09-19 14:05:00,77.27,77.35,77.25,77.25,33600.0,56.8921,56.951,56.8773,56.8773,33600.0
2007-09-19 14:10:00,77.25,77.31,77.12,77.14,12900.0,56.8773,56.9215,56.7816,56.7964,12900.0
2007-09-19 14:15:00,77.12,77.12,76.92,76.95,23550.0,56.7816,56.7816,56.6344,56.6565,23550.0
2007-09-19 14:20:00,76.95,77.04,76.95,76.99,22950.0,56.6565,56.7227,56.6565,56.6859,22950.0
2007-09-19 14:25:00,76.97,77.07,76.95,76.97,16500.0,56.6712,56.7448,56.6565,56.6712,16500.0
2007-09-19 14:30:00,76.97,77.11,76.95,77.07,22500.0,56.6712,56.7743,56.6565,56.7448,22500.0
2007-09-19 14:35:00,77.07,77.07,77.01,77.03,22500.0,56.7448,56.7448,56.7006,56.7154,22500.0
2007-09-19 14:40:00,77.03,77.16,76.98,77.1,33450.0,56.7154,56.8111,56.6786,56.7669,33450.0
2007-09-19 14:45:00,77.07,77.11,76.95,76.98,16950.0,56.7448,56.7743,56.6565,56.6786,16950.0
2007-09-19 14:50:00,76.97,77.21,76.97,77.1,46500.0,56.6712,56.8479,56.6712,56.7669,46500.0
2007-09-19 14:55:00,77.09,77.35,77.03,77.17,71550.0,56.7595,56.951,56.7154,56.8184,71550.0
2007-09-19 15:00:00,77.17,77.18,77.0,77.05,27600.0,56.8184,56.8258,56.6933,56.7301,27600.0
2007-09-19 15:05:00,77.05,77.12,76.99,77.07,30450.0,56.7301,56.7816,56.6859,56.7448,30450.0
2007-09-19 15:10:00,77.05,77.1,77.03,77.09,35700.0,56.7301,56.7669,56.7154,56.7595,35700.0
2007-09-19 15:15:00,77.09,77.2,77.09,77.13,40950.0,56.7595,56.8405,56.7595,56.789,40950.0
2007-09-19 15:20:00,77.12,77.37,77.11,77.26,57900.0,56.7816,56.9657,56.7743,56.8847,57900.0
2007-09-19 15:25:00,77.26,77.34,77.11,77.16,62400.0,56.8847,56.9436,56.7743,56.8111,62400.0
2007-09-19 15:30:00,77.14,77.15,77.03,77.09,41400.0,56.7964,56.8037,56.7154,56.7595,41400.0
2007-09-19 15:35:00,77.09,77.11,77.04,77.11,46650.0,56.7595,56.7743,56.7227,56.7743,46650.0
2007-09-19 15:40:00,77.1,77.18,77.06,77.16,30900.0,56.7669,56.8258,56.7375,56.8111,30900.0
2007-09-19 15:45:00,77.16,77.17,76.97,77.0,48300.0,56.8111,56.8184,56.6712,56.6933,48300.0
2007-09-19 15:50:00,76.99,77.01,76.83,76.83,73800.0,56.6859,56.7006,56.5681,56.5681,73800.0
2007-09-19 15:55:00,76.87,76.94,76.76,76.9,78000.0,56.5976,56.6491,56.5166,56.6197,78000.0
2007-09-20 09:30:00,77.13,77.29,76.85,77.13,80550.0,56.789,56.9068,56.5828,56.789,80550.0
2007-09-20 09:35:00,77.13,77.17,76.92,77.03,15450.0,56.789,56.8184,56.6344,56.7154,15450.0
2007-09-20 09:40:00,77.06,77.06,76.7,76.99,27150.0,56.7375,56.7375,56.4724,56.6859,27150.0
2007-09-20 09:45:00,76.99,77.11,76.93,76.97,14850.0,56.6859,56.7743,56.6417,56.6712,14850.0
2007-09-20 09:50:00,77.05,77.27,76.99,77.27,25350.0,56.7301,56.8921,56.6859,56.8921,25350.0
2007-09-20 09:55:00,77.27,77.29,77.15,77.25,13350.0,56.8921,56.9068,56.8037,56.8773,13350.0
2007-09-20 10:00:00,77.23,77.33,77.13,77.33,22950.0,56.8626,56.9363,56.789,56.9363,22950.0
2007-09-20 10:05:00,77.33,77.41,77.27,77.31,27900.0,56.9363,56.9952,56.8921,56.9215,27900.0
2007-09-20 10:10:00,77.33,77.33,77.05,77.13,28650.0,56.9363,56.9363,56.7301,56.789,28650.0
2007-09-20 10:15:00,77.11,77.27,77.09,77.26,10200.0,56.7743,56.8921,56.7595,56.8847,10200.0
2007-09-20 10:20:00,77.25,77.33,77.2,77.23,18600.0,56.8773,56.9363,56.8405,56.8626,18600.0
2007-09-20 10:25:00,77.25,77.32,77.2,77.22,12600.0,56.8773,56.9289,56.8405,56.8553,12600.0
2007-09-20 10:30:00,77.24,77.31,77.11,77.19,25050.0,56.87,56.9215,56.7743,56.8332,25050.0
2007-09-20 10:35:00,77.16,77.24,77.09,77.18,14100.0,56.8111,56.87,56.7595,56.8258,14100.0
2007-09-20 10:40:00,77.17,77.26,77.17,77.22,11250.0,56.8184,56.8847,56.8184,56.8553,11250.0
2007-09-20 10:45:00,77.25,77.25,76.94,77.03,30900.0,56.8773,56.8773,56.6491,56.7154,30900.0
2007-09-20 10:50:00,77.02,77.17,76.99,77.17,15900.0,56.708,56.8184,56.6859,56.8184,15900.0
2007-09-20 10:55:00,77.19,77.25,77.16,77.16,14400.0,56.8332,56.8773,56.8111,56.8111,14400.0
2007-09-20 11:00:00,77.14,77.17,76.99,76.99,24300.0,56.7964,56.8184,56.6859,56.6859,24300.0
2007-09-20 11:05:00,77.01,77.14,77.0,77.12,17400.0,56.7006,56.7964,56.6933,56.7816,17400.0
2007-09-20 11:10:00,77.12,77.27,76.97,76.99,31200.0,56.7816,56.8921,56.6712,56.6859,31200.0
2007-09-20 11:15:00,76.97,77.03,76.94,76.95,21000.0,56.6712,56.7154,56.6491,56.6565,21000.0
2007-09-20 11:20:00,76.95,77.02,76.93,76.97,39150.0,56.6565,56.708,56.6417,56.6712,39150.0
2007-09-20 11:25:00,76.94,77.0,76.9,77.0,29850.0,56.6491,56.6933,56.6197,56.6933,29850.0
2007-09-20 11:30:00,77.0,77.05,76.85,76.85,19950.0,56.6933,56.7301,56.5828,56.5828,19950.0
2007-09-20 11:35:00,76.88,76.88,76.78,76.86,11400.0,56.6049,56.6049,56.5313,56.5902,11400.0
2007-09-20 11:40:00,76.87,76.89,76.81,76.89,15600.0,56.5976,56.6123,56.5534,56.6123,15600.0
2007-09-20 11:45:00,76.89,76.91,76.87,76.88,29400.0,56.6123,56.627,56.5976,56.6049,29400.0
2007-09-20 11:50:00,76.87,76.96,76.87,76.92,21000.0,56.5976,56.6638,56.5976,56.6344,21000.0
2007-09-20 11:55:00,76.91,76.95,76.91,76.94,3450.0,56.627,56.6565,56.627,56.6491,3450.0
2007-09-20 12:00:00,76.94,77.13,76.93,77.04,24300.0,56.6491,56.789,56.6417,56.7227,24300.0
2007-09-20 12:05:00,77.03,77.07,76.93,77.06,24450.0,56.7154,56.7448,56.6417,56.7375,24450.0
2007-09-20 12:10:00,77.09,77.12,77.0,77.02,10350.0,56.7595,56.7816,56.6933,56.708,10350.0
2007-09-20 12:15:00,77.03,77.11,76.99,77.07,32100.0,56.7154,56.7743,56.6859,56.7448,32100.0
2007-09-20 12:20:00,77.08,77.09,76.96,77.02,18150.0,56.7522,56.7595,56.6638,56.708,18150.0
2007-09-20 12:25:00,77.02,77.05,76.97,76.97,36600.0,56.708,56.7301,56.6712,56.6712,36600.0
2007-09-20 12:30:00,76.91,76.91,76.77,76.81,21450.0,56.627,56.627,56.5239,56.5534,21450.0
2007-09-20 12:35:00,76.8,76.88,76.8,76.82,24900.0,56.546,56.6049,56.546,56.5607,24900.0
2007-09-20 12:40:00,76.82,76.87,76.82,76.82,11400.0,56.5607,56.5976,56.5607,56.5607,11400.0
2007-09-20 12:45:00,76.83,76.89,76.82,76.83,24150.0,56.5681,56.6123,56.5607,56.5681,24150.0
2007-09-20 12:50:00,76.83,76.87,76.82,76.82,18000.0,56.5681,56.5976,56.5607,56.5607,18000.0
2007-09-20 12:55:00,76.82,76.87,76.77,76.8,15900.0,56.5607,56.5976,56.5239,56.546,15900.0
2007-09-20 13:00:00,76.81,76.84,76.78,76.84,6300.0,56.5534,56.5755,56.5313,56.5755,6300.0
2007-09-20 13:05:00,76.85,76.91,76.82,76.87,25800.0,56.5828,56.627,56.5607,56.5976,25800.0
2007-09-20 13:10:00,76.87,77.0,76.86,76.92,35100.0,56.5976,56.6933,56.5902,56.6344,35100.0
2007-09-20 13:15:00,76.93,76.95,76.81,76.86,12000.0,56.6417,56.6565,56.5534,56.5902,12000.0
2007-09-20 13:20:00,76.86,76.91,76.86,76.91,12000.0,56.5902,56.627,56.5902,56.627,12000.0
2007-09-20 13:25:00,76.92,76.92,76.85,76.85,18450.0,56.6344,56.6344,56.5828,56.5828,18450.0
2007-09-20 13:30:00,76.85,76.88,76.81,76.85,13500.0,56.5828,56.6049,56.5534,56.5828,13500.0
2007-09-20 13:35:00,76.85,76.96,76.85,76.96,31800.0,56.5828,56.6638,56.5828,56.6638,31800.0
2007-09-20 13:40:00,76.94,76.97,76.85,76.87,12150.0,56.6491,56.6712,56.5828,56.5976,12150.0
2007-09-20 13:45:00,76.89,76.97,76.67,76.67,63900.0,56.6123,56.6712,56.4503,56.4503,63900.0
2007-09-20 13:50:00,76.66,76.75,76.59,76.61,14700.0,56.4429,56.5092,56.3914,56.4061,14700.0
2007-09-20 13:55:00,76.63,76.78,76.59,76.76,18150.0,56.4209,56.5313,56.3914,56.5166,18150.0
2007-09-20 14:00:00,76.76,76.88,76.74,76.79,10050.0,56.5166,56.6049,56.5018,56.5387,10050.0
2007-09-20 14:05:00,76.77,76.83,76.76,76.78,19800.0,56.5239,56.5681,56.5166,56.5313,19800.0
2007-09-20 14:10:00,76.79,76.95,76.79,76.88,11400.0,56.5387,56.6565,56.5387,56.6049,11400.0
2007-09-20 14:15:00,76.86,76.93,76.8,76.85,13500.0,56.5902,56.6417,56.546,56.5828,13500.0
2007-09-20 14:20:00,76.83,76.83,76.64,76.68,16650.0,56.5681,56.5681,56.4282,56.4577,16650.0
2007-09-20 14:25:00,76.65,76.74,76.63,76.67,50550.0,56.4356,56.5018,56.4209,56.4503,50550.0
2007-09-20 14:30:00,76.67,76.75,76.65,76.67,24750.0,56.4503,56.5092,56.4356,56.4503,24750.0
2007-09-20 14:35:00,76.67,76.74,76.63,76.73,35700.0,56.4503,56.5018,56.4209,56.4945,35700.0
2007-09-20 14:40:00,76.73,76.78,76.63,76.64,104550.0,56.4945,56.5313,56.4209,56.4282,104550.0
2007-09-20 14:45:00,76.61,76.61,76.4,76.4,51450.0,56.4061,56.4061,56.2515,56.2515,51450.0
2007-09-20 14:50:00,76.37,76.53,76.34,76.51,15750.0,56.2294,56.3472,56.2073,56.3325,15750.0
2007-09-20 14:55:00,76.52,76.54,76.4,76.4,19500.0,56.3399,56.3546,56.2515,56.2515,19500.0
2007-09-20 15:00:00,76.41,76.43,76.28,76.42,53250.0,56.2589,56.2736,56.1632,56.2662,53250.0
2007-09-20 15:05:00,76.43,76.47,76.33,76.43,32100.0,56.2736,56.3031,56.2,56.2736,32100.0
2007-09-20 15:10:00,76.44,76.67,76.41,76.54,30000.0,56.281,56.4503,56.2589,56.3546,30000.0
2007-09-20 15:15:00,76.59,76.68,76.55,76.65,44100.0,56.3914,56.4577,56.362,56.4356,44100.0
2007-09-20 15:20:00,76.65,76.65,76.51,76.53,61200.0,56.4356,56.4356,56.3325,56.3472,61200.0
2007-09-20 15:25:00,76.51,76.57,76.44,76.53,26400.0,56.3325,56.3767,56.281,56.3472,26400.0
2007-09-20 15:30:00,76.53,76.61,76.53,76.59,48000.0,56.3472,56.4061,56.3472,56.3914,48000.0
2007-09-20 15:35:00,76.6,76.74,76.54,76.72,38400.0,56.3988,56.5018,56.3546,56.4871,38400.0
2007-09-20 15:40:00,76.73,76.85,76.67,76.75,51600.0,56.4945,56.5828,56.4503,56.5092,51600.0
2007-09-20 15:45:00,76.75,76.79,76.69,76.79,51600.0,56.5092,56.5387,56.465,56.5387,51600.0
2007-09-20 15:50:00,76.76,76.91,76.76,76.83,35550.0,56.5166,56.627,56.5166,56.5681,35550.0
2007-09-20 15:55:00,76.84,76.87,76.63,76.67,56700.0,56.5755,56.5976,56.4209,56.4503,56700.0
2007-09-21 09:30:00,77.37,77.37,76.98,77.07,300600.0,56.9657,56.9657,56.6786,56.7448,300600.0
2007-09-21 09:35:00,77.07,77.33,77.01,77.33,22950.0,56.7448,56.9363,56.7006,56.9363,22950.0
2007-09-21 09:40:00,77.33,77.47,77.27,77.42,34800.0,56.9363,57.0393,56.8921,57.0025,34800.0
2007-09-21 09:45:00,77.47,77.47,77.08,77.29,34200.0,57.0393,57.0393,56.7522,56.9068,34200.0
2007-09-21 09:50:00,77.27,77.39,77.18,77.23,18450.0,56.8921,56.9804,56.8258,56.8626,18450.0
2007-09-21 09:55:00,77.25,77.27,77.15,77.19,9000.0,56.8773,56.8921,56.8037,56.8332,9000.0
2007-09-21 10:00:00,77.21,77.25,77.07,77.1,26400.0,56.8479,56.8773,56.7448,56.7669,26400.0
2007-09-21 10:05:00,77.1,77.13,76.95,77.05,30300.0,56.7669,56.789,56.6565,56.7301,30300.0
2007-09-21 10:10:00,77.03,77.05,76.97,76.98,29850.0,56.7154,56.7301,56.6712,56.6786,29850.0
2007-09-21 10:15:00,76.99,77.03,76.73,76.73,34350.0,56.6859,56.7154,56.4945,56.4945,34350.0
2007-09-21 10:20:00,76.76,76.87,76.73,76.78,27600.0,56.5166,56.5976,56.4945,56.5313,27600.0
2007-09-21 10:25:00,76.81,76.83,76.45,76.45,32850.0,56.5534,56.5681,56.2883,56.2883,32850.0
2007-09-21 10:30:00,76.49,76.67,76.49,76.64,22950.0,56.3178,56.4503,56.3178,56.4282,22950.0
2007-09-21 10:35:00,76.63,76.77,76.53,76.67,37950.0,56.4209,56.5239,56.3472,56.4503,37950.0
2007-09-21 10:40:00,76.67,76.67,76.55,76.57,9450.0,56.4503,56.4503,56.362,56.3767,9450.0
2007-09-21 10:45:00,76.56,76.64,76.56,76.56,14250.0,56.3693,56.4282,56.3693,56.3693,14250.0
2007-09-21 10:50:00,76.56,76.66,76.55,76.66,22050.0,56.3693,56.4429,56.362,56.4429,22050.0
2007-09-21 10:55:00,76.66,76.67,76.59,76.59,21450.0,56.4429,56.4503,56.3914,56.3914,21450.0
2007-09-21 11:00:00,76.61,76.66,76.57,76.64,18150.0,56.4061,56.4429,56.3767,56.4282,18150.0
2007-09-21 11:05:00,76.65,76.71,76.57,76.57,24450.0,56.4356,56.4798,56.3767,56.3767,24450.0
2007-09-21 11:10:00,76.59,76.67,76.59,76.63,7350.0,56.3914,56.4503,56.3914,56.4209,7350.0
2007-09-21 11:15:00,76.62,76.67,76.61,76.67,11850.0,56.4135,56.4503,56.4061,56.4503,11850.0
2007-09-21 11:20:00,76.67,76.77,76.63,76.67,19350.0,56.4503,56.5239,56.4209,56.4503,19350.0
2007-09-21 11:25:00,76.66,76.81,76.66,76.79,6300.0,56.4429,56.5534,56.4429,56.5387,6300.0
2007-09-21 11:30:00,76.77,76.8,76.67,76.71,14700.0,56.5239,56.546,56.4503,56.4798,14700.0
2007-09-21 11:35:00,76.71,76.73,76.69,76.69,20100.0,56.4798,56.4945,56.465,56.465,20100.0
2007-09-21 11:40:00,76.69,76.73,76.69,76.71,15150.0,56.465,56.4945,56.465,56.4798,15150.0
2007-09-21 11:45:00,76.71,77.0,76.64,76.95,62550.0,56.4798,56.6933,56.4282,56.6565,62550.0
2007-09-21 11:50:00,76.97,77.1,76.9,77.01,19800.0,56.6712,56.7669,56.6197,56.7006,19800.0
2007-09-21 11:55:00,77.01,77.01,76.8,76.87,10350.0,56.7006,56.7006,56.546,56.5976,10350.0
2007-09-21 12:00:00,76.87,76.87,76.67,76.67,5550.0,56.5976,56.5976,56.4503,56.4503,5550.0
2007-09-21 12:05:00,76.66,76.72,76.63,76.65,17100.0,56.4429,56.4871,56.4209,56.4356,17100.0
2007-09-21 12:10:00,76.65,76.7,76.61,76.65,16800.0,56.4356,56.4724,56.4061,56.4356,16800.0
2007-09-21 12:15:00,76.65,76.67,76.65,76.66,7050.0,56.4356,56.4503,56.4356,56.4429,7050.0
2007-09-21 12:20:00,76.66,76.69,76.64,76.65,20100.0,56.4429,56.465,56.4282,56.4356,20100.0
2007-09-21 12:25:00,76.67,76.74,76.66,76.68,21150.0,56.4503,56.5018,56.4429,56.4577,21150.0
2007-09-21 12:30:00,76.69,76.87,76.68,76.76,46650.0,56.465,56.5976,56.4577,56.5166,46650.0
2007-09-21 12:35:00,76.74,76.77,76.73,76.76,8400.0,56.5018,56.5239,56.4945,56.5166,8400.0
2007-09-21 12:40:00,76.75,76.77,76.75,76.75,10650.0,56.5092,56.5239,56.5092,56.5092,10650.0
2007-09-21 12:45:00,76.77,76.78,76.75,76.75,11250.0,56.5239,56.5313,56.5092,56.5092,11250.0
2007-09-21 12:50:00,76.75,76.77,76.59,76.6,15000.0,56.5092,56.5239,56.3914,56.3988,15000.0
2007-09-21 12:55:00,76.6,76.67,76.56,76.63,7650.0,56.3988,56.4503,56.3693,56.4209,7650.0
2007-09-21 13:00:00,76.63,76.68,76.63,76.64,6750.0,56.4209,56.4577,56.4209,56.4282,6750.0
2007-09-21 13:05:00,76.65,76.69,76.64,76.67,5850.0,56.4356,56.465,56.4282,56.4503,5850.0
2007-09-21 13:10:00,76.67,76.69,76.63,76.66,8850.0,56.4503,56.465,56.4209,56.4429,8850.0
2007-09-21 13:15:00,76.67,76.68,76.63,76.65,9000.0,56.4503,56.4577,56.4209,56.4356,9000.0
2007-09-21 13:20:00,76.64,76.72,76.64,76.67,11550.0,56.4282,56.4871,56.4282,56.4503,11550.0
2007-09-21 13:25:00,76.68,76.69,76.65,76.67,13500.0,56.4577,56.465,56.4356,56.4503,13500.0
2007-09-21 13:30:00,76.66,76.73,76.66,76.67,12750.0,56.4429,56.4945,56.4429,56.4503,12750.0
2007-09-21 13:35:00,76.67,76.69,76.66,76.67,31950.0,56.4503,56.465,56.4429,56.4503,31950.0
2007-09-21 13:40:00,76.67,76.71,76.64,76.71,18000.0,56.4503,56.4798,56.4282,56.4798,18000.0
2007-09-21 13:45:00,76.72,76.72,76.63,76.63,11250.0,56.4871,56.4871,56.4209,56.4209,11250.0
2007-09-21 13:50:00,76.65,76.79,76.63,76.73,11400.0,56.4356,56.5387,56.4209,56.4945,11400.0
2007-09-21 13:55:00,76.71,76.73,76.63,76.67,13650.0,56.4798,56.4945,56.4209,56.4503,13650.0
2007-09-21 14:00:00,76.67,76.71,76.64,76.69,23550.0,56.4503,56.4798,56.4282,56.465,23550.0
2007-09-21 14:05:00,76.69,76.69,76.67,76.67,12000.0,56.465,56.465,56.4503,56.4503,12000.0
2007-09-21 14:10:00,76.67,76.67,76.49,76.5,43200.0,56.4503,56.4503,56.3178,56.3251,43200.0
2007-09-21 14:15:00,76.5,76.55,76.48,76.52,47250.0,56.3251,56.362,56.3104,56.3399,47250.0
2007-09-21 14:20:00,76.51,76.53,76.43,76.47,30300.0,56.3325,56.3472,56.2736,56.3031,30300.0
2007-09-21 14:25:00,76.48,76.49,76.44,76.46,23100.0,56.3104,56.3178,56.281,56.2957,23100.0
2007-09-21 14:30:00,76.45,76.47,76.45,76.46,32400.0,56.2883,56.3031,56.2883,56.2957,32400.0
2007-09-21 14:35:00,76.45,76.47,76.44,76.47,15750.0,56.2883,56.3031,56.281,56.3031,15750.0
2007-09-21 14:40:00,76.46,76.49,76.45,76.45,30450.0,56.2957,56.3178,56.2883,56.2883,30450.0
2007-09-21 14:45:00,76.45,76.47,76.43,76.47,26400.0,56.2883,56.3031,56.2736,56.3031,26400.0
2007-09-21 14:50:00,76.48,76.55,76.45,76.51,24600.0,56.3104,56.362,56.2883,56.3325,24600.0
2007-09-21 14:55:00,76.51,76.51,76.45,76.46,26250.0,56.3325,56.3325,56.2883,56.2957,26250.0
2007-09-21 15:00:00,76.46,76.47,76.44,76.47,48900.0,56.2957,56.3031,56.281,56.3031,48900.0
2007-09-21 15:05:00,76.47,76.47,76.38,76.39,22050.0,56.3031,56.3031,56.2368,56.2442,22050.0
2007-09-21 15:10:00,76.4,76.43,76.39,76.43,28350.0,56.2515,56.2736,56.2442,56.2736,28350.0
2007-09-21 15:15:00,76.43,76.43,76.24,76.25,63150.0,56.2736,56.2736,56.1337,56.1411,63150.0
2007-09-21 15:20:00,76.25,76.3,76.14,76.17,41850.0,56.1411,56.1779,56.0601,56.0822,41850.0
2007-09-21 15:25:00,76.17,76.2,76.07,76.14,70650.0,56.0822,56.1043,56.0085,56.0601,70650.0
2007-09-21 15:30:00,76.15,76.17,75.94,76.05,56850.0,56.0674,56.0822,55.9128,55.9938,56850.0
2007-09-21 15:35:00,76.05,76.15,76.0,76.03,39000.0,55.9938,56.0674,55.957,55.9791,39000.0
2007-09-21 15:40:00,76.03,76.22,76.03,76.09,61200.0,55.9791,56.119,55.9791,56.0233,61200.0
2007-09-21 15:45:00,76.05,76.08,75.79,75.92,64200.0,55.9938,56.0159,55.8024,55.8981,64200.0
2007-09-21 15:50:00,75.9,76.0,75.88,75.93,48450.0,55.8834,55.957,55.8686,55.9055,48450.0
2007-09-21 15:55:00,75.92,76.0,75.85,75.97,41400.0,55.8981,55.957,55.8466,55.9349,41400.0
2007-09-24 09:30:00,74.67,75.63,74.24,74.43,100050.0,54.9778,55.6846,54.6612,54.801,100050.0
2007-09-24 09:35:00,74.41,74.69,74.41,74.57,72900.0,54.7863,54.9925,54.7863,54.9041,72900.0
2007-09-24 09:40:00,74.55,74.72,74.38,74.51,35700.0,54.8894,55.0146,54.7642,54.86,35700.0
2007-09-24 09:45:00,74.45,74.45,74.04,74.13,79800.0,54.8158,54.8158,54.5139,54.5802,79800.0
2007-09-24 09:50:00,74.05,74.1,73.58,73.87,74100.0,54.5213,54.5581,54.1752,54.3887,74100.0
2007-09-24 09:55:00,73.77,73.89,73.52,73.52,44850.0,54.3151,54.4035,54.131,54.131,44850.0
2007-09-24 10:00:00,73.55,73.79,73.51,73.78,37800.0,54.1531,54.3298,54.1237,54.3225,37800.0
2007-09-24 10:05:00,73.78,73.99,73.78,73.9,37950.0,54.3225,54.4771,54.3225,54.4108,37950.0
2007-09-24 10:10:00,73.92,74.15,73.91,74.13,47250.0,54.4255,54.5949,54.4182,54.5802,47250.0
2007-09-24 10:15:00,74.13,74.25,74.1,74.1,26850.0,54.5802,54.6685,54.5581,54.5581,26850.0
2007-09-24 10:20:00,74.08,74.33,74.08,74.33,39900.0,54.5434,54.7274,54.5434,54.7274,39900.0
2007-09-24 10:25:00,74.29,74.66,74.29,74.64,35850.0,54.698,54.9704,54.698,54.9557,35850.0
2007-09-24 10:30:00,74.69,74.75,74.59,74.65,42000.0,54.9925,55.0367,54.9189,54.963,42000.0
2007-09-24 10:35:00,74.66,74.7,74.54,74.58,33300.0,54.9704,54.9998,54.882,54.9115,33300.0
2007-09-24 10:40:00,74.57,74.68,74.55,74.62,25200.0,54.9041,54.9851,54.8894,54.9409,25200.0
2007-09-24 10:45:00,74.63,74.65,74.53,74.61,25800.0,54.9483,54.963,54.8747,54.9336,25800.0
2007-09-24 10:50:00,74.61,74.67,74.59,74.67,26700.0,54.9336,54.9778,54.9189,54.9778,26700.0
2007-09-24 10:55:00,74.66,74.71,74.65,74.69,30150.0,54.9704,55.0072,54.963,54.9925,30150.0
2007-09-24 11:00:00,74.67,74.69,74.61,74.61,27000.0,54.9778,54.9925,54.9336,54.9336,27000.0
2007-09-24 11:05:00,74.61,74.67,74.61,74.65,24450.0,54.9336,54.9778,54.9336,54.963,24450.0
2007-09-24 11:10:00,74.64,74.65,74.59,74.61,13050.0,54.9557,54.963,54.9189,54.9336,13050.0
2007-09-24 11:15:00,74.58,74.59,74.47,74.49,20100.0,54.9115,54.9189,54.8305,54.8452,20100.0
2007-09-24 11:20:00,74.49,74.62,74.47,74.47,34800.0,54.8452,54.9409,54.8305,54.8305,34800.0
2007-09-24 11:25:00,74.43,74.43,74.27,74.33,14400.0,54.801,54.801,54.6832,54.7274,14400.0
2007-09-24 11:30:00,74.33,74.37,74.21,74.28,22650.0,54.7274,54.7569,54.6391,54.6906,22650.0
2007-09-24 11:35:00,74.28,74.33,74.27,74.33,13050.0,54.6906,54.7274,54.6832,54.7274,13050.0
2007-09-24 11:40:00,74.33,74.62,74.33,74.62,35250.0,54.7274,54.9409,54.7274,54.9409,35250.0
2007-09-24 11:45:00,74.63,74.65,74.61,74.62,7950.0,54.9483,54.963,54.9336,54.9409,7950.0
2007-09-24 11:50:00,74.62,74.67,74.59,74.66,20850.0,54.9409,54.9778,54.9189,54.9704,20850.0
2007-09-24 11:55:00,74.67,74.71,74.53,74.56,16350.0,54.9778,55.0072,54.8747,54.8968,16350.0
2007-09-24 12:00:00,74.56,74.63,74.55,74.59,12300.0,54.8968,54.9483,54.8894,54.9189,12300.0
2007-09-24 12:05:00,74.58,74.66,74.57,74.62,15750.0,54.9115,54.9704,54.9041,54.9409,15750.0
2007-09-24 12:10:00,74.63,74.63,74.58,74.61,6750.0,54.9483,54.9483,54.9115,54.9336,6750.0
2007-09-24 12:15:00,74.61,74.61,74.41,74.41,10500.0,54.9336,54.9336,54.7863,54.7863,10500.0
2007-09-24 12:20:00,74.41,74.51,74.41,74.5,12600.0,54.7863,54.86,54.7863,54.8526,12600.0
2007-09-24 12:25:00,74.47,74.61,74.47,74.59,7800.0,54.8305,54.9336,54.8305,54.9189,7800.0
2007-09-24 12:30:00,74.59,74.61,74.38,74.4,15750.0,54.9189,54.9336,54.7642,54.779,15750.0
2007-09-24 12:35:00,74.41,74.46,74.41,74.41,7500.0,54.7863,54.8231,54.7863,54.7863,7500.0
2007-09-24 12:40:00,74.42,74.46,74.41,74.45,7800.0,54.7937,54.8231,54.7863,54.8158,7800.0
2007-09-24 12:45:00,74.45,74.49,74.44,74.44,9300.0,54.8158,54.8452,54.8084,54.8084,9300.0
2007-09-24 12:50:00,74.43,74.44,74.25,74.28,20700.0,54.801,54.8084,54.6685,54.6906,20700.0
2007-09-24 12:55:00,74.27,74.27,74.17,74.21,22050.0,54.6832,54.6832,54.6096,54.6391,22050.0
2007-09-24 13:00:00,74.22,74.25,74.17,74.17,12150.0,54.6464,54.6685,54.6096,54.6096,12150.0
2007-09-24 13:05:00,74.17,74.19,74.07,74.09,16200.0,54.6096,54.6243,54.536,54.5507,16200.0
2007-09-24 13:10:00,74.08,74.13,73.91,73.92,26100.0,54.5434,54.5802,54.4182,54.4255,26100.0
2007-09-24 13:15:00,73.94,73.95,73.8,73.85,28350.0,54.4403,54.4476,54.3372,54.374,28350.0
2007-09-24 13:20:00,73.83,73.85,73.69,73.7,17100.0,54.3593,54.374,54.2562,54.2636,17100.0
2007-09-24 13:25:00,73.69,73.76,73.67,73.76,9750.0,54.2562,54.3077,54.2415,54.3077,9750.0
2007-09-24 13:30:00,73.76,73.79,73.48,73.57,30750.0,54.3077,54.3298,54.1016,54.1679,30750.0
2007-09-24 13:35:00,73.58,73.8,73.53,73.75,17100.0,54.1752,54.3372,54.1384,54.3004,17100.0
2007-09-24 13:40:00,73.79,73.82,73.71,73.71,14700.0,54.3298,54.3519,54.2709,54.2709,14700.0
2007-09-24 13:45:00,73.72,73.72,73.5,73.57,18900.0,54.2783,54.2783,54.1163,54.1679,18900.0
2007-09-24 13:50:00,73.57,73.61,73.47,73.56,22950.0,54.1679,54.1973,54.0942,54.1605,22950.0
2007-09-24 13:55:00,73.56,73.67,73.56,73.63,37650.0,54.1605,54.2415,54.1605,54.212,37650.0
2007-09-24 14:00:00,73.63,73.7,73.62,73.67,41100.0,54.212,54.2636,54.2047,54.2415,41100.0
2007-09-24 14:05:00,73.68,73.89,73.65,73.89,35700.0,54.2488,54.4035,54.2268,54.4035,35700.0
2007-09-24 14:10:00,73.87,73.95,73.71,73.71,24900.0,54.3887,54.4476,54.2709,54.2709,24900.0
2007-09-24 14:15:00,73.74,73.87,73.74,73.78,18600.0,54.293,54.3887,54.293,54.3225,18600.0
2007-09-24 14:20:00,73.79,73.85,73.62,73.68,39600.0,54.3298,54.374,54.2047,54.2488,39600.0
2007-09-24 14:25:00,73.67,73.68,73.56,73.61,25650.0,54.2415,54.2488,54.1605,54.1973,25650.0
2007-09-24 14:30:00,73.61,73.63,73.61,73.61,23850.0,54.1973,54.212,54.1973,54.1973,23850.0
2007-09-24 14:35:00,73.61,73.73,73.55,73.71,21000.0,54.1973,54.2857,54.1531,54.2709,21000.0
2007-09-24 14:40:00,73.69,73.7,73.63,73.65,17850.0,54.2562,54.2636,54.212,54.2268,17850.0
2007-09-24 14:45:00,73.66,73.67,73.65,73.65,26400.0,54.2341,54.2415,54.2268,54.2268,26400.0
2007-09-24 14:50:00,73.65,73.71,73.65,73.65,36300.0,54.2268,54.2709,54.2268,54.2268,36300.0
2007-09-24 14:55:00,73.67,73.67,73.5,73.51,40950.0,54.2415,54.2415,54.1163,54.1237,40950.0
2007-09-24 15:00:00,73.5,73.5,73.24,73.33,44100.0,54.1163,54.1163,53.9249,53.9911,44100.0
2007-09-24 15:05:00,73.35,73.5,73.33,73.42,38100.0,54.0059,54.1163,53.9911,54.0574,38100.0
2007-09-24 15:10:00,73.42,73.43,73.23,73.25,32400.0,54.0574,54.0648,53.9175,53.9322,32400.0
2007-09-24 15:15:00,73.24,73.39,73.19,73.34,37500.0,53.9249,54.0353,53.8881,53.9985,37500.0
2007-09-24 15:20:00,73.35,73.53,73.34,73.51,28500.0,54.0059,54.1384,53.9985,54.1237,28500.0
2007-09-24 15:25:00,73.5,73.66,73.43,73.66,44700.0,54.1163,54.2341,54.0648,54.2341,44700.0
2007-09-24 15:30:00,73.66,73.69,73.64,73.65,54750.0,54.2341,54.2562,54.2194,54.2268,54750.0
2007-09-24 15:35:00,73.65,73.65,73.46,73.49,70800.0,54.2268,54.2268,54.0869,54.1089,70800.0
2007-09-24 15:40:00,73.48,73.55,73.41,73.43,57600.0,54.1016,54.1531,54.05,54.0648,57600.0
2007-09-24 15:45:00,73.43,73.54,73.43,73.51,58650.0,54.0648,54.1458,54.0648,54.1237,58650.0
2007-09-24 15:50:00,73.51,73.55,73.41,73.48,55650.0,54.1237,54.1531,54.05,54.1016,55650.0
2007-09-24 15:55:00,73.48,73.54,73.47,73.54,42150.0,54.1016,54.1458,54.0942,54.1458,42150.0
2007-09-25 09:30:00,73.19,73.45,72.77,72.85,64350.0,53.8881,54.0795,53.5788,53.6377,64350.0
2007-09-25 09:35:00,72.77,73.35,72.77,73.06,27450.0,53.5788,54.0059,53.5788,53.7924,27450.0
2007-09-25 09:40:00,73.01,73.11,73.0,73.01,27450.0,53.7555,53.8292,53.7482,53.7555,27450.0
2007-09-25 09:45:00,73.03,73.35,73.03,73.31,21300.0,53.7703,54.0059,53.7703,53.9764,21300.0
2007-09-25 09:50:00,73.31,73.33,73.15,73.17,102300.0,53.9764,53.9911,53.8586,53.8733,102300.0
2007-09-25 09:55:00,73.14,73.28,73.11,73.22,22350.0,53.8513,53.9543,53.8292,53.9102,22350.0
2007-09-25 10:00:00,73.25,73.44,72.98,73.29,51900.0,53.9322,54.0721,53.7334,53.9617,51900.0
2007-09-25 10:05:00,73.38,73.64,73.35,73.62,62400.0,54.028,54.2194,54.0059,54.2047,62400.0
2007-09-25 10:10:00,73.59,73.85,73.46,73.81,37350.0,54.1826,54.374,54.0869,54.3446,37350.0
2007-09-25 10:15:00,73.8,73.86,73.53,73.59,45450.0,54.3372,54.3814,54.1384,54.1826,45450.0
2007-09-25 10:20:00,73.6,73.73,73.53,73.53,34350.0,54.1899,54.2857,54.1384,54.1384,34350.0
2007-09-25 10:25:00,73.55,73.61,73.38,73.5,21150.0,54.1531,54.1973,54.028,54.1163,21150.0
2007-09-25 10:30:00,73.51,73.57,73.32,73.46,22050.0,54.1237,54.1679,53.9838,54.0869,22050.0
2007-09-25 10:35:00,73.49,73.53,73.34,73.35,31050.0,54.1089,54.1384,53.9985,54.0059,31050.0
2007-09-25 10:40:00,73.35,73.43,73.34,73.34,9300.0,54.0059,54.0648,53.9985,53.9985,9300.0
2007-09-25 10:45:00,73.36,73.39,73.34,73.34,16050.0,54.0132,54.0353,53.9985,53.9985,16050.0
2007-09-25 10:50:00,73.34,73.43,73.34,73.37,13200.0,53.9985,54.0648,53.9985,54.0206,13200.0
2007-09-25 10:55:00,73.39,73.45,73.37,73.38,16950.0,54.0353,54.0795,54.0206,54.028,16950.0
2007-09-25 11:00:00,73.38,73.43,73.36,73.43,15900.0,54.028,54.0648,54.0132,54.0648,15900.0
2007-09-25 11:05:00,73.43,73.43,73.33,73.35,29700.0,54.0648,54.0648,53.9911,54.0059,29700.0
2007-09-25 11:10:00,73.36,73.45,73.34,73.38,28200.0,54.0132,54.0795,53.9985,54.028,28200.0
2007-09-25 11:15:00,73.39,73.43,73.38,73.41,20400.0,54.0353,54.0648,54.028,54.05,20400.0
2007-09-25 11:20:00,73.39,73.45,73.38,73.41,13200.0,54.0353,54.0795,54.028,54.05,13200.0
2007-09-25 11:25:00,73.39,73.43,73.38,73.39,19800.0,54.0353,54.0648,54.028,54.0353,19800.0
2007-09-25 11:30:00,73.38,73.43,73.32,73.41,19950.0,54.028,54.0648,53.9838,54.05,19950.0
2007-09-25 11:35:00,73.39,73.45,73.27,73.31,30150.0,54.0353,54.0795,53.947,53.9764,30150.0
2007-09-25 11:40:00,73.33,73.37,73.25,73.25,24150.0,53.9911,54.0206,53.9322,53.9322,24150.0
2007-09-25 11:45:00,73.23,73.26,73.16,73.19,23550.0,53.9175,53.9396,53.866,53.8881,23550.0
2007-09-25 11:50:00,73.17,73.19,73.01,73.04,46500.0,53.8733,53.8881,53.7555,53.7776,46500.0
2007-09-25 11:55:00,73.05,73.21,73.01,73.19,28350.0,53.785,53.9028,53.7555,53.8881,28350.0
2007-09-25 12:00:00,73.2,73.21,73.09,73.15,14550.0,53.8954,53.9028,53.8144,53.8586,14550.0
2007-09-25 12:05:00,73.15,73.33,73.15,73.32,12150.0,53.8586,53.9911,53.8586,53.9838,12150.0
2007-09-25 12:10:00,73.32,73.33,73.22,73.27,11700.0,53.9838,53.9911,53.9102,53.947,11700.0
2007-09-25 12:15:00,73.28,73.35,73.26,73.33,22800.0,53.9543,54.0059,53.9396,53.9911,22800.0
2007-09-25 12:20:00,73.33,73.39,73.33,73.33,20700.0,53.9911,54.0353,53.9911,53.9911,20700.0
2007-09-25 12:25:00,73.33,73.4,73.33,73.38,18450.0,53.9911,54.0427,53.9911,54.028,18450.0
2007-09-25 12:30:00,73.37,73.4,73.33,73.4,24300.0,54.0206,54.0427,53.9911,54.0427,24300.0
2007-09-25 12:35:00,73.39,73.43,73.35,73.35,36300.0,54.0353,54.0648,54.0059,54.0059,36300.0
2007-09-25 12:40:00,73.35,73.37,73.35,73.37,25350.0,54.0059,54.0206,54.0059,54.0206,25350.0
2007-09-25 12:45:00,73.36,73.43,73.29,73.36,50700.0,54.0132,54.0648,53.9617,54.0132,50700.0
2007-09-25 12:50:00,73.36,73.5,73.29,73.35,25650.0,54.0132,54.1163,53.9617,54.0059,25650.0
2007-09-25 12:55:00,73.36,73.45,73.33,73.43,10050.0,54.0132,54.0795,53.9911,54.0648,10050.0
2007-09-25 13:00:00,73.42,73.43,73.31,73.38,17250.0,54.0574,54.0648,53.9764,54.028,17250.0
2007-09-25 13:05:00,73.41,73.47,73.38,73.44,23850.0,54.05,54.0942,54.028,54.0721,23850.0
2007-09-25 13:10:00,73.45,73.51,73.4,73.46,22050.0,54.0795,54.1237,54.0427,54.0869,22050.0
2007-09-25 13:15:00,73.47,73.57,73.47,73.51,28200.0,54.0942,54.1679,54.0942,54.1237,28200.0
2007-09-25 13:20:00,73.51,73.55,73.41,73.51,31350.0,54.1237,54.1531,54.05,54.1237,31350.0
2007-09-25 13:25:00,73.52,73.54,73.45,73.48,11550.0,54.131,54.1458,54.0795,54.1016,11550.0
2007-09-25 13:30:00,73.47,73.49,73.42,73.47,19200.0,54.0942,54.1089,54.0574,54.0942,19200.0
2007-09-25 13:35:00,73.46,73.5,73.43,73.49,28350.0,54.0869,54.1163,54.0648,54.1089,28350.0
2007-09-25 13:40:00,73.49,73.5,73.31,73.31,14250.0,54.1089,54.1163,53.9764,53.9764,14250.0
2007-09-25 13:45:00,73.29,73.36,73.26,73.33,22650.0,53.9617,54.0132,53.9396,53.9911,22650.0
2007-09-25 13:50:00,73.33,73.41,73.33,73.38,25650.0,53.9911,54.05,53.9911,54.028,25650.0
2007-09-25 13:55:00,73.38,73.5,73.38,73.49,19500.0,54.028,54.1163,54.028,54.1089,19500.0
2007-09-25 14:00:00,73.5,73.58,73.39,73.47,15900.0,54.1163,54.1752,54.0353,54.0942,15900.0
2007-09-25 14:05:00,73.49,73.49,73.35,73.44,15150.0,54.1089,54.1089,54.0059,54.0721,15150.0
2007-09-25 14:10:00,73.44,73.55,73.43,73.53,30450.0,54.0721,54.1531,54.0648,54.1384,30450.0
2007-09-25 14:15:00,73.55,73.64,73.55,73.57,26100.0,54.1531,54.2194,54.1531,54.1679,26100.0
2007-09-25 14:20:00,73.57,73.6,73.55,73.58,8700.0,54.1679,54.1899,54.1531,54.1752,8700.0
2007-09-25 14:25:00,73.59,73.72,73.59,73.71,27450.0,54.1826,54.2783,54.1826,54.2709,27450.0
2007-09-25 14:30:00,73.73,73.75,73.61,73.65,15150.0,54.2857,54.3004,54.1973,54.2268,15150.0
2007-09-25 14:35:00,73.67,73.74,73.62,73.72,71250.0,54.2415,54.293,54.2047,54.2783,71250.0
2007-09-25 14:40:00,73.72,73.77,73.62,73.77,33600.0,54.2783,54.3151,54.2047,54.3151,33600.0
2007-09-25 14:45:00,73.78,73.89,73.72,73.86,34650.0,54.3225,54.4035,54.2783,54.3814,34650.0
2007-09-25 14:50:00,73.86,73.89,73.8,73.83,30000.0,54.3814,54.4035,54.3372,54.3593,30000.0
2007-09-25 14:55:00,73.83,74.11,73.83,74.07,36600.0,54.3593,54.5654,54.3593,54.536,36600.0
2007-09-25 15:00:00,74.03,74.09,73.93,74.0,35700.0,54.5065,54.5507,54.4329,54.4845,35700.0
2007-09-25 15:05:00,74.01,74.06,73.93,73.93,23250.0,54.4918,54.5286,54.4329,54.4329,23250.0
2007-09-25 15:10:00,73.93,74.01,73.79,73.83,27600.0,54.4329,54.4918,54.3298,54.3593,27600.0
2007-09-25 15:15:00,73.83,73.85,73.75,73.79,21450.0,54.3593,54.374,54.3004,54.3298,21450.0
2007-09-25 15:20:00,73.79,73.9,73.79,73.79,24600.0,54.3298,54.4108,54.3298,54.3298,24600.0
2007-09-25 15:25:00,73.79,73.87,73.71,73.71,29100.0,54.3298,54.3887,54.2709,54.2709,29100.0
2007-09-25 15:30:00,73.75,73.76,73.58,73.59,29700.0,54.3004,54.3077,54.1752,54.1826,29700.0
2007-09-25 15:35:00,73.56,73.64,73.55,73.64,38250.0,54.1605,54.2194,54.1531,54.2194,38250.0
2007-09-25 15:40:00,73.64,73.65,73.48,73.53,32250.0,54.2194,54.2268,54.1016,54.1384,32250.0
2007-09-25 15:45:00,73.53,73.55,73.36,73.39,24150.0,54.1384,54.1531,54.0132,54.0353,24150.0
2007-09-25 15:50:00,73.41,73.67,73.41,73.66,37350.0,54.05,54.2415,54.05,54.2341,37350.0
2007-09-25 15:55:00,73.66,73.77,73.58,73.75,65550.0,54.2341,54.3151,54.1752,54.3004,65550.0
2007-09-26 09:30:00,74.23,74.33,74.07,74.11,14550.0,54.6538,54.7274,54.536,54.5654,14550.0
2007-09-26 09:35:00,74.09,74.8,74.09,74.73,35550.0,54.5507,55.0735,54.5507,55.0219,35550.0
2007-09-26 09:40:00,74.66,74.71,74.5,74.61,14700.0,54.9704,55.0072,54.8526,54.9336,14700.0
2007-09-26 09:45:00,74.55,74.56,74.25,74.32,25350.0,54.8894,54.8968,54.6685,54.7201,25350.0
2007-09-26 09:50:00,74.32,74.39,74.27,74.32,26700.0,54.7201,54.7716,54.6832,54.7201,26700.0
2007-09-26 09:55:00,74.35,74.65,74.22,74.54,29850.0,54.7421,54.963,54.6464,54.882,29850.0
2007-09-26 10:00:00,74.52,74.61,74.39,74.51,37800.0,54.8673,54.9336,54.7716,54.86,37800.0
2007-09-26 10:05:00,74.49,74.53,74.34,74.34,23250.0,54.8452,54.8747,54.7348,54.7348,23250.0
2007-09-26 10:10:00,74.35,74.53,74.33,74.37,20850.0,54.7421,54.8747,54.7274,54.7569,20850.0
2007-09-26 10:15:00,74.36,74.44,74.27,74.42,21000.0,54.7495,54.8084,54.6832,54.7937,21000.0
2007-09-26 10:20:00,74.41,74.61,74.41,74.61,20700.0,54.7863,54.9336,54.7863,54.9336,20700.0
2007-09-26 10:25:00,74.59,74.65,74.57,74.61,17550.0,54.9189,54.963,54.9041,54.9336,17550.0
2007-09-26 10:30:00,74.61,74.65,74.52,74.52,22800.0,54.9336,54.963,54.8673,54.8673,22800.0
2007-09-26 10:35:00,74.52,74.52,74.37,74.37,24150.0,54.8673,54.8673,54.7569,54.7569,24150.0
2007-09-26 10:40:00,74.37,74.37,74.07,74.1,19650.0,54.7569,54.7569,54.536,54.5581,19650.0
2007-09-26 10:45:00,74.14,74.23,74.13,74.23,8700.0,54.5875,54.6538,54.5802,54.6538,8700.0
2007-09-26 10:50:00,74.17,74.33,74.17,74.3,14250.0,54.6096,54.7274,54.6096,54.7053,14250.0
2007-09-26 10:55:00,74.29,74.43,74.29,74.3,9150.0,54.698,54.801,54.698,54.7053,9150.0
2007-09-26 11:00:00,74.3,74.56,74.3,74.56,12750.0,54.7053,54.8968,54.7053,54.8968,12750.0
2007-09-26 11:05:00,74.55,74.69,74.54,74.57,13050.0,54.8894,54.9925,54.882,54.9041,13050.0
2007-09-26 11:10:00,74.62,74.79,74.59,74.73,20250.0,54.9409,55.0661,54.9189,55.0219,20250.0
2007-09-26 11:15:00,74.77,74.79,74.71,74.71,7800.0,55.0514,55.0661,55.0072,55.0072,7800.0
2007-09-26 11:20:00,74.73,74.73,74.65,74.67,17250.0,55.0219,55.0219,54.963,54.9778,17250.0
2007-09-26 11:25:00,74.67,74.79,74.65,74.75,14100.0,54.9778,55.0661,54.963,55.0367,14100.0
2007-09-26 11:30:00,74.74,74.78,74.67,74.78,9150.0,55.0293,55.0587,54.9778,55.0587,9150.0
2007-09-26 11:35:00,74.79,74.87,74.79,74.82,14250.0,55.0661,55.125,55.0661,55.0882,14250.0
2007-09-26 11:40:00,74.83,74.83,74.79,74.83,22650.0,55.0956,55.0956,55.0661,55.0956,22650.0
2007-09-26 11:45:00,74.83,74.83,74.78,74.81,19050.0,55.0956,55.0956,55.0587,55.0808,19050.0
2007-09-26 11:50:00,74.81,74.81,74.78,74.81,10800.0,55.0808,55.0808,55.0587,55.0808,10800.0
2007-09-26 11:55:00,74.81,74.81,74.81,74.81,13950.0,55.0808,55.0808,55.0808,55.0808,13950.0
2007-09-26 12:00:00,74.81,74.81,74.75,74.8,14400.0,55.0808,55.0808,55.0367,55.0735,14400.0
2007-09-26 12:05:00,74.81,74.83,74.76,74.77,11700.0,55.0808,55.0956,55.044,55.0514,11700.0
2007-09-26 12:10:00,74.77,74.81,74.75,74.77,20700.0,55.0514,55.0808,55.0367,55.0514,20700.0
2007-09-26 12:15:00,74.78,74.83,74.78,74.83,8100.0,55.0587,55.0956,55.0587,55.0956,8100.0
2007-09-26 12:20:00,74.83,74.93,74.83,74.89,14250.0,55.0956,55.1692,55.0956,55.1397,14250.0
2007-09-26 12:25:00,74.9,75.05,74.89,75.04,10950.0,55.1471,55.2575,55.1397,55.2502,10950.0
2007-09-26 12:30:00,75.02,75.05,75.0,75.02,10800.0,55.2355,55.2575,55.2207,55.2355,10800.0
2007-09-26 12:35:00,75.01,75.02,74.89,74.96,32400.0,55.2281,55.2355,55.1397,55.1913,32400.0
2007-09-26 12:40:00,74.97,75.07,74.95,75.03,21600.0,55.1986,55.2723,55.1839,55.2428,21600.0
2007-09-26 12:45:00,75.05,75.07,75.01,75.03,19350.0,55.2575,55.2723,55.2281,55.2428,19350.0
2007-09-26 12:50:00,75.03,75.07,75.01,75.05,9450.0,55.2428,55.2723,55.2281,55.2575,9450.0
2007-09-26 12:55:00,75.05,75.09,75.03,75.07,9900.0,55.2575,55.287,55.2428,55.2723,9900.0
2007-09-26 13:00:00,75.07,75.12,75.06,75.11,22500.0,55.2723,55.3091,55.2649,55.3017,22500.0
2007-09-26 13:05:00,75.13,75.19,75.1,75.11,13350.0,55.3164,55.3606,55.2944,55.3017,13350.0
2007-09-26 13:10:00,75.15,75.17,75.12,75.15,9000.0,55.3312,55.3459,55.3091,55.3312,9000.0
2007-09-26 13:15:00,75.14,75.21,75.13,75.21,12750.0,55.3238,55.3753,55.3164,55.3753,12750.0
2007-09-26 13:20:00,75.23,75.25,75.21,75.23,5550.0,55.3901,55.4048,55.3753,55.3901,5550.0
2007-09-26 13:25:00,75.22,75.23,75.12,75.16,13350.0,55.3827,55.3901,55.3091,55.3385,13350.0
2007-09-26 13:30:00,75.15,75.15,75.01,75.03,12300.0,55.3312,55.3312,55.2281,55.2428,12300.0
2007-09-26 13:35:00,75.03,75.03,74.91,75.0,22950.0,55.2428,55.2428,55.1545,55.2207,22950.0
2007-09-26 13:40:00,75.0,75.0,74.79,74.8,16650.0,55.2207,55.2207,55.0661,55.0735,16650.0
2007-09-26 13:45:00,74.81,74.81,74.65,74.74,26850.0,55.0808,55.0808,54.963,55.0293,26850.0
2007-09-26 13:50:00,74.73,74.77,74.64,74.64,16200.0,55.0219,55.0514,54.9557,54.9557,16200.0
2007-09-26 13:55:00,74.62,74.62,74.33,74.44,22350.0,54.9409,54.9409,54.7274,54.8084,22350.0
2007-09-26 14:00:00,74.44,74.55,74.41,74.55,17700.0,54.8084,54.8894,54.7863,54.8894,17700.0
2007-09-26 14:05:00,74.55,74.62,74.53,74.54,11400.0,54.8894,54.9409,54.8747,54.882,11400.0
2007-09-26 14:10:00,74.54,74.62,74.51,74.57,10350.0,54.882,54.9409,54.86,54.9041,10350.0
2007-09-26 14:15:00,74.57,74.65,74.57,74.63,13200.0,54.9041,54.963,54.9041,54.9483,13200.0
2007-09-26 14:20:00,74.62,74.65,74.58,74.61,11250.0,54.9409,54.963,54.9115,54.9336,11250.0
2007-09-26 14:25:00,74.61,74.62,74.58,74.59,9150.0,54.9336,54.9409,54.9115,54.9189,9150.0
2007-09-26 14:30:00,74.61,74.79,74.61,74.74,26100.0,54.9336,55.0661,54.9336,55.0293,26100.0
2007-09-26 14:35:00,74.72,74.8,74.71,74.75,12750.0,55.0146,55.0735,55.0072,55.0367,12750.0
2007-09-26 14:40:00,74.76,74.77,74.65,74.69,17850.0,55.044,55.0514,54.963,54.9925,17850.0
2007-09-26 14:45:00,74.69,74.73,74.69,74.7,13950.0,54.9925,55.0219,54.9925,54.9998,13950.0
2007-09-26 14:50:00,74.71,74.85,74.71,74.77,36300.0,55.0072,55.1103,55.0072,55.0514,36300.0
2007-09-26 14:55:00,74.79,74.96,74.77,74.87,28650.0,55.0661,55.1913,55.0514,55.125,28650.0
2007-09-26 15:00:00,74.86,74.98,74.85,74.92,24600.0,55.1176,55.206,55.1103,55.1618,24600.0
2007-09-26 15:05:00,74.91,75.01,74.81,74.99,32100.0,55.1545,55.2281,55.0808,55.2134,32100.0
2007-09-26 15:10:00,75.02,75.07,74.97,75.07,29550.0,55.2355,55.2723,55.1986,55.2723,29550.0
2007-09-26 15:15:00,75.07,75.21,75.03,75.18,25050.0,55.2723,55.3753,55.2428,55.3533,25050.0
2007-09-26 15:20:00,75.19,75.26,75.15,75.15,23700.0,55.3606,55.4122,55.3312,55.3312,23700.0
2007-09-26 15:25:00,75.15,75.35,75.15,75.35,20250.0,55.3312,55.4784,55.3312,55.4784,20250.0
2007-09-26 15:30:00,75.33,75.35,75.16,75.23,22500.0,55.4637,55.4784,55.3385,55.3901,22500.0
2007-09-26 15:35:00,75.21,75.23,75.05,75.09,26100.0,55.3753,55.3901,55.2575,55.287,26100.0
2007-09-26 15:40:00,75.08,75.16,75.01,75.03,26700.0,55.2796,55.3385,55.2281,55.2428,26700.0
2007-09-26 15:45:00,75.02,75.02,74.87,74.97,45300.0,55.2355,55.2355,55.125,55.1986,45300.0
2007-09-26 15:50:00,74.98,75.06,74.95,75.06,43800.0,55.206,55.2649,55.1839,55.2649,43800.0
2007-09-26 15:55:00,75.05,75.13,75.01,75.1,63000.0,55.2575,55.3164,55.2281,55.2944,63000.0
2007-09-27 09:30:00,75.61,75.77,75.35,75.45,30150.0,55.6699,55.7877,55.4784,55.5521,30150.0
2007-09-27 09:35:00,75.43,76.05,75.43,75.63,39450.0,55.5373,55.9938,55.5373,55.6846,39450.0
2007-09-27 09:40:00,75.61,75.63,74.83,75.18,40650.0,55.6699,55.6846,55.0956,55.3533,40650.0
2007-09-27 09:45:00,75.17,75.41,75.05,75.24,55650.0,55.3459,55.5226,55.2575,55.3974,55650.0
2007-09-27 09:50:00,75.24,75.35,75.13,75.35,22500.0,55.3974,55.4784,55.3164,55.4784,22500.0
2007-09-27 09:55:00,75.35,75.47,75.17,75.37,54300.0,55.4784,55.5668,55.3459,55.4931,54300.0
2007-09-27 10:00:00,75.35,75.43,75.17,75.27,24900.0,55.4784,55.5373,55.3459,55.4195,24900.0
2007-09-27 10:05:00,75.29,75.45,75.22,75.43,24300.0,55.4342,55.5521,55.3827,55.5373,24300.0
2007-09-27 10:10:00,75.44,75.47,75.19,75.2,26250.0,55.5447,55.5668,55.3606,55.368,26250.0
2007-09-27 10:15:00,75.2,75.4,75.18,75.39,26700.0,55.368,55.5152,55.3533,55.5079,26700.0
2007-09-27 10:20:00,75.39,75.8,75.39,75.75,54000.0,55.5079,55.8097,55.5079,55.7729,54000.0
2007-09-27 10:25:00,75.78,75.8,75.51,75.6,23100.0,55.795,55.8097,55.5962,55.6625,23100.0
2007-09-27 10:30:00,75.61,75.64,75.25,75.29,13950.0,55.6699,55.6919,55.4048,55.4342,13950.0
2007-09-27 10:35:00,75.32,75.46,75.31,75.39,11100.0,55.4563,55.5594,55.449,55.5079,11100.0
2007-09-27 10:40:00,75.39,75.4,75.27,75.33,15300.0,55.5079,55.5152,55.4195,55.4637,15300.0
2007-09-27 10:45:00,75.36,75.4,75.23,75.26,11850.0,55.4858,55.5152,55.3901,55.4122,11850.0
2007-09-27 10:50:00,75.27,75.29,75.13,75.22,10500.0,55.4195,55.4342,55.3164,55.3827,10500.0
2007-09-27 10:55:00,75.23,75.44,75.23,75.4,10200.0,55.3901,55.5447,55.3901,55.5152,10200.0
2007-09-27 11:00:00,75.39,75.44,75.35,75.42,6750.0,55.5079,55.5447,55.4784,55.53,6750.0
2007-09-27 11:05:00,75.36,75.48,75.35,75.46,4500.0,55.4858,55.5741,55.4784,55.5594,4500.0
2007-09-27 11:10:00,75.42,75.45,75.28,75.31,4350.0,55.53,55.5521,55.4269,55.449,4350.0
2007-09-27 11:15:00,75.32,75.4,75.29,75.3,18300.0,55.4563,55.5152,55.4342,55.4416,18300.0
2007-09-27 11:20:00,75.3,75.39,75.3,75.31,15750.0,55.4416,55.5079,55.4416,55.449,15750.0
2007-09-27 11:25:00,75.33,75.39,75.21,75.28,18450.0,55.4637,55.5079,55.3753,55.4269,18450.0
2007-09-27 11:30:00,75.27,75.31,75.2,75.27,39900.0,55.4195,55.449,55.368,55.4195,39900.0
2007-09-27 11:35:00,75.27,75.35,75.19,75.22,17400.0,55.4195,55.4784,55.3606,55.3827,17400.0
2007-09-27 11:40:00,75.23,75.27,75.12,75.13,6600.0,55.3901,55.4195,55.3091,55.3164,6600.0
2007-09-27 11:45:00,75.14,75.15,75.01,75.09,14250.0,55.3238,55.3312,55.2281,55.287,14250.0
2007-09-27 11:50:00,75.09,75.14,74.89,74.99,13200.0,55.287,55.3238,55.1397,55.2134,13200.0
2007-09-27 11:55:00,75.0,75.01,74.93,74.95,4950.0,55.2207,55.2281,55.1692,55.1839,4950.0
2007-09-27 12:00:00,74.95,75.05,74.92,75.03,8700.0,55.1839,55.2575,55.1618,55.2428,8700.0
2007-09-27 12:05:00,75.03,75.05,74.88,74.96,8100.0,55.2428,55.2575,55.1324,55.1913,8100.0
2007-09-27 12:10:00,74.98,75.03,74.96,74.97,6900.0,55.206,55.2428,55.1913,55.1986,6900.0
2007-09-27 12:15:00,74.96,74.99,74.91,74.99,10200.0,55.1913,55.2134,55.1545,55.2134,10200.0
2007-09-27 12:20:00,74.97,74.99,74.91,74.97,5550.0,55.1986,55.2134,55.1545,55.1986,5550.0
2007-09-27 12:25:00,74.99,75.0,74.97,74.98,16200.0,55.2134,55.2207,55.1986,55.206,16200.0
2007-09-27 12:30:00,74.97,75.03,74.91,74.96,16650.0,55.1986,55.2428,55.1545,55.1913,16650.0
2007-09-27 12:35:00,74.91,75.01,74.9,74.97,10650.0,55.1545,55.2281,55.1471,55.1986,10650.0
2007-09-27 12:40:00,74.99,75.03,74.93,75.01,9150.0,55.2134,55.2428,55.1692,55.2281,9150.0
2007-09-27 12:45:00,75.01,75.04,75.0,75.01,11250.0,55.2281,55.2502,55.2207,55.2281,11250.0
2007-09-27 12:50:00,75.01,75.05,74.95,74.99,13500.0,55.2281,55.2575,55.1839,55.2134,13500.0
2007-09-27 12:55:00,74.97,75.03,74.97,75.01,5850.0,55.1986,55.2428,55.1986,55.2281,5850.0
2007-09-27 13:00:00,75.01,75.06,74.96,74.98,21450.0,55.2281,55.2649,55.1913,55.206,21450.0
2007-09-27 13:05:00,74.99,75.05,74.93,75.03,15450.0,55.2134,55.2575,55.1692,55.2428,15450.0
2007-09-27 13:10:00,75.01,75.02,74.98,75.02,3000.0,55.2281,55.2355,55.206,55.2355,3000.0
2007-09-27 13:15:00,75.0,75.01,74.95,74.96,4800.0,55.2207,55.2281,55.1839,55.1913,4800.0
2007-09-27 13:20:00,74.95,74.97,74.89,74.94,8250.0,55.1839,55.1986,55.1397,55.1765,8250.0
2007-09-27 13:25:00,74.93,75.01,74.93,75.0,10950.0,55.1692,55.2281,55.1692,55.2207,10950.0
2007-09-27 13:30:00,75.0,75.0,74.91,74.94,10500.0,55.2207,55.2207,55.1545,55.1765,10500.0
2007-09-27 13:35:00,74.95,74.97,74.85,74.85,18000.0,55.1839,55.1986,55.1103,55.1103,18000.0
2007-09-27 13:40:00,74.85,74.89,74.82,74.83,7050.0,55.1103,55.1397,55.0882,55.0956,7050.0
2007-09-27 13:45:00,74.83,74.84,74.67,74.74,10650.0,55.0956,55.1029,54.9778,55.0293,10650.0
2007-09-27 13:50:00,74.75,74.84,74.75,74.83,6150.0,55.0367,55.1029,55.0367,55.0956,6150.0
2007-09-27 13:55:00,74.85,74.93,74.83,74.83,10950.0,55.1103,55.1692,55.0956,55.0956,10950.0
2007-09-27 14:00:00,74.83,74.91,74.77,74.87,18600.0,55.0956,55.1545,55.0514,55.125,18600.0
2007-09-27 14:05:00,74.85,75.0,74.85,74.88,9150.0,55.1103,55.2207,55.1103,55.1324,9150.0
2007-09-27 14:10:00,74.89,74.93,74.89,74.92,9900.0,55.1397,55.1692,55.1397,55.1618,9900.0
2007-09-27 14:15:00,74.9,74.94,74.87,74.87,13350.0,55.1471,55.1765,55.125,55.125,13350.0
2007-09-27 14:20:00,74.87,74.9,74.69,74.83,37650.0,55.125,55.1471,54.9925,55.0956,37650.0
2007-09-27 14:25:00,74.83,74.93,74.83,74.9,12750.0,55.0956,55.1692,55.0956,55.1471,12750.0
2007-09-27 14:30:00,74.9,74.93,74.87,74.89,10500.0,55.1471,55.1692,55.125,55.1397,10500.0
2007-09-27 14:35:00,74.88,74.91,74.83,74.88,17100.0,55.1324,55.1545,55.0956,55.1324,17100.0
2007-09-27 14:40:00,74.89,74.95,74.88,74.94,18450.0,55.1397,55.1839,55.1324,55.1765,18450.0
2007-09-27 14:45:00,74.92,74.97,74.87,74.94,16650.0,55.1618,55.1986,55.125,55.1765,16650.0
2007-09-27 14:50:00,74.95,74.95,74.87,74.88,12000.0,55.1839,55.1839,55.125,55.1324,12000.0
2007-09-27 14:55:00,74.85,74.89,74.77,74.81,22800.0,55.1103,55.1397,55.0514,55.0808,22800.0
2007-09-27 15:00:00,74.79,74.94,74.79,74.91,37500.0,55.0661,55.1765,55.0661,55.1545,37500.0
2007-09-27 15:05:00,74.88,74.92,74.79,74.79,28800.0,55.1324,55.1618,55.0661,55.0661,28800.0
2007-09-27 15:10:00,74.8,74.91,74.8,74.91,19500.0,55.0735,55.1545,55.0735,55.1545,19500.0
2007-09-27 15:15:00,74.91,75.11,74.91,75.11,23100.0,55.1545,55.3017,55.1545,55.3017,23100.0
2007-09-27 15:20:00,75.08,75.11,75.0,75.11,15300.0,55.2796,55.3017,55.2207,55.3017,15300.0
2007-09-27 15:25:00,75.11,75.13,74.95,75.1,26550.0,55.3017,55.3164,55.1839,55.2944,26550.0
2007-09-27 15:30:00,75.09,75.11,75.0,75.08,36300.0,55.287,55.3017,55.2207,55.2796,36300.0
2007-09-27 15:35:00,75.08,75.13,74.98,75.13,34650.0,55.2796,55.3164,55.206,55.3164,34650.0
2007-09-27 15:40:00,75.15,75.15,74.99,75.04,20850.0,55.3312,55.3312,55.2134,55.2502,20850.0
2007-09-27 15:45:00,75.03,75.05,74.92,74.93,28800.0,55.2428,55.2575,55.1618,55.1692,28800.0
2007-09-27 15:50:00,74.93,75.08,74.91,75.08,26850.0,55.1692,55.2796,55.1545,55.2796,26850.0
2007-09-27 15:55:00,75.11,75.15,75.02,75.02,43350.0,55.3017,55.3312,55.2355,55.2355,43350.0
2007-09-28 09:30:00,74.71,74.93,74.55,74.79,12300.0,55.0072,55.1692,54.8894,55.0661,12300.0
2007-09-28 09:35:00,74.93,75.35,74.76,75.21,16950.0,55.1692,55.4784,55.044,55.3753,16950.0
2007-09-28 09:40:00,75.2,75.87,75.15,75.83,46500.0,55.368,55.8613,55.3312,55.8318,46500.0
2007-09-28 09:45:00,75.84,75.99,75.72,75.72,25800.0,55.8392,55.9496,55.7508,55.7508,25800.0
2007-09-28 09:50:00,75.79,75.87,75.65,75.67,20700.0,55.8024,55.8613,55.6993,55.714,20700.0
2007-09-28 09:55:00,75.73,75.97,75.67,75.71,22950.0,55.7582,55.9349,55.714,55.7435,22950.0
2007-09-28 10:00:00,75.79,75.8,75.61,75.67,11100.0,55.8024,55.8097,55.6699,55.714,11100.0
2007-09-28 10:05:00,75.59,75.59,75.47,75.47,7800.0,55.6551,55.6551,55.5668,55.5668,7800.0
2007-09-28 10:10:00,75.46,75.54,75.36,75.42,24600.0,55.5594,55.6183,55.4858,55.53,24600.0
2007-09-28 10:15:00,75.37,75.43,75.16,75.19,13050.0,55.4931,55.5373,55.3385,55.3606,13050.0
2007-09-28 10:20:00,75.22,75.36,75.21,75.25,7950.0,55.3827,55.4858,55.3753,55.4048,7950.0
2007-09-28 10:25:00,75.29,75.29,75.07,75.07,9000.0,55.4342,55.4342,55.2723,55.2723,9000.0
2007-09-28 10:30:00,75.06,75.2,74.93,75.05,23250.0,55.2649,55.368,55.1692,55.2575,23250.0
2007-09-28 10:35:00,75.11,75.15,75.0,75.02,21600.0,55.3017,55.3312,55.2207,55.2355,21600.0
2007-09-28 10:40:00,75.02,75.02,74.83,74.83,24600.0,55.2355,55.2355,55.0956,55.0956,24600.0
2007-09-28 10:45:00,74.83,74.83,74.65,74.83,17250.0,55.0956,55.0956,54.963,55.0956,17250.0
2007-09-28 10:50:00,74.82,74.87,74.8,74.87,7200.0,55.0882,55.125,55.0735,55.125,7200.0
2007-09-28 10:55:00,74.87,74.99,74.85,74.87,11250.0,55.125,55.2134,55.1103,55.125,11250.0
2007-09-28 11:00:00,74.87,74.89,74.79,74.89,25050.0,55.125,55.1397,55.0661,55.1397,25050.0
2007-09-28 11:05:00,74.9,74.99,74.87,74.98,22950.0,55.1471,55.2134,55.125,55.206,22950.0
2007-09-28 11:10:00,74.96,75.03,74.91,75.03,6150.0,55.1913,55.2428,55.1545,55.2428,6150.0
2007-09-28 11:15:00,75.03,75.09,75.03,75.09,12750.0,55.2428,55.287,55.2428,55.287,12750.0
2007-09-28 11:20:00,75.09,75.25,75.07,75.18,23400.0,55.287,55.4048,55.2723,55.3533,23400.0
2007-09-28 11:25:00,75.21,75.23,75.07,75.07,14550.0,55.3753,55.3901,55.2723,55.2723,14550.0
2007-09-28 11:30:00,75.07,75.07,74.91,74.91,18300.0,55.2723,55.2723,55.1545,55.1545,18300.0
2007-09-28 11:35:00,74.91,74.91,74.79,74.81,18450.0,55.1545,55.1545,55.0661,55.0808,18450.0
2007-09-28 11:40:00,74.81,74.83,74.73,74.77,19350.0,55.0808,55.0956,55.0219,55.0514,19350.0
2007-09-28 11:45:00,74.77,74.81,74.67,74.67,15600.0,55.0514,55.0808,54.9778,54.9778,15600.0
2007-09-28 11:50:00,74.67,74.68,74.56,74.6,36450.0,54.9778,54.9851,54.8968,54.9262,36450.0
2007-09-28 11:55:00,74.6,74.62,74.58,74.58,12750.0,54.9262,54.9409,54.9115,54.9115,12750.0
2007-09-28 12:00:00,74.57,74.73,74.57,74.73,8400.0,54.9041,55.0219,54.9041,55.0219,8400.0
2007-09-28 12:05:00,74.72,74.79,74.72,74.75,11250.0,55.0146,55.0661,55.0146,55.0367,11250.0
2007-09-28 12:10:00,74.76,74.76,74.54,74.6,20250.0,55.044,55.044,54.882,54.9262,20250.0
2007-09-28 12:15:00,74.61,74.67,74.56,74.58,15300.0,54.9336,54.9778,54.8968,54.9115,15300.0
2007-09-28 12:20:00,74.58,74.7,74.57,74.7,7950.0,54.9115,54.9998,54.9041,54.9998,7950.0
2007-09-28 12:25:00,74.69,74.77,74.69,74.75,8400.0,54.9925,55.0514,54.9925,55.0367,8400.0
2007-09-28 12:30:00,74.75,74.81,74.73,74.76,12000.0,55.0367,55.0808,55.0219,55.044,12000.0
2007-09-28 12:35:00,74.77,74.79,74.75,74.79,7500.0,55.0514,55.0661,55.0367,55.0661,7500.0
2007-09-28 12:40:00,74.78,74.78,74.73,74.74,5700.0,55.0587,55.0587,55.0219,55.0293,5700.0
2007-09-28 12:45:00,74.74,74.74,74.62,74.65,18750.0,55.0293,55.0293,54.9409,54.963,18750.0
2007-09-28 12:50:00,74.65,74.68,74.62,74.68,7800.0,54.963,54.9851,54.9409,54.9851,7800.0
2007-09-28 12:55:00,74.69,74.73,74.67,74.71,4200.0,54.9925,55.0219,54.9778,55.0072,4200.0
2007-09-28 13:00:00,74.71,74.71,74.69,74.71,1200.0,55.0072,55.0072,54.9925,55.0072,1200.0
2007-09-28 13:05:00,74.72,74.74,74.63,74.67,7650.0,55.0146,55.0293,54.9483,54.9778,7650.0
2007-09-28 13:10:00,74.66,74.69,74.63,74.66,6600.0,54.9704,54.9925,54.9483,54.9704,6600.0
2007-09-28 13:15:00,74.67,74.76,74.67,74.76,11100.0,54.9778,55.044,54.9778,55.044,11100.0
2007-09-28 13:20:00,74.78,74.81,74.73,74.73,10800.0,55.0587,55.0808,55.0219,55.0219,10800.0
2007-09-28 13:25:00,74.72,74.77,74.71,74.73,13350.0,55.0146,55.0514,55.0072,55.0219,13350.0
2007-09-28 13:30:00,74.73,74.79,74.73,74.74,20400.0,55.0219,55.0661,55.0219,55.0293,20400.0
2007-09-28 13:35:00,74.75,74.79,74.69,74.73,25800.0,55.0367,55.0661,54.9925,55.0219,25800.0
2007-09-28 13:40:00,74.75,74.78,74.7,74.71,23700.0,55.0367,55.0587,54.9998,55.0072,23700.0
2007-09-28 13:45:00,74.73,74.75,74.72,74.74,14850.0,55.0219,55.0367,55.0146,55.0293,14850.0
2007-09-28 13:50:00,74.73,74.76,74.73,74.74,25200.0,55.0219,55.044,55.0219,55.0293,25200.0
2007-09-28 13:55:00,74.74,74.79,74.73,74.76,22800.0,55.0293,55.0661,55.0219,55.044,22800.0
2007-09-28 14:00:00,74.78,74.93,74.78,74.93,15000.0,55.0587,55.1692,55.0587,55.1692,15000.0
2007-09-28 14:05:00,74.92,74.95,74.9,74.95,4800.0,55.1618,55.1839,55.1471,55.1839,4800.0
2007-09-28 14:10:00,74.95,74.95,74.79,74.87,19950.0,55.1839,55.1839,55.0661,55.125,19950.0
2007-09-28 14:15:00,74.83,74.95,74.79,74.93,19200.0,55.0956,55.1839,55.0661,55.1692,19200.0
2007-09-28 14:20:00,74.93,74.97,74.87,74.87,9000.0,55.1692,55.1986,55.125,55.125,9000.0
2007-09-28 14:25:00,74.9,74.93,74.9,74.91,18750.0,55.1471,55.1692,55.1471,55.1545,18750.0
2007-09-28 14:30:00,74.91,74.91,74.87,74.89,19800.0,55.1545,55.1545,55.125,55.1397,19800.0
2007-09-28 14:35:00,74.88,74.94,74.88,74.93,5100.0,55.1324,55.1765,55.1324,55.1692,5100.0
2007-09-28 14:40:00,74.94,74.97,74.94,74.97,14700.0,55.1765,55.1986,55.1765,55.1986,14700.0
2007-09-28 14:45:00,74.97,74.97,74.8,74.8,29700.0,55.1986,55.1986,55.0735,55.0735,29700.0
2007-09-28 14:50:00,74.79,74.85,74.75,74.81,17850.0,55.0661,55.1103,55.0367,55.0808,17850.0
2007-09-28 14:55:00,74.8,74.82,74.73,74.81,12900.0,55.0735,55.0882,55.0219,55.0808,12900.0
2007-09-28 15:00:00,74.8,74.87,74.79,74.8,30450.0,55.0735,55.125,55.0661,55.0735,30450.0
2007-09-28 15:05:00,74.8,74.82,74.49,74.49,27600.0,55.0735,55.0882,54.8452,54.8452,27600.0
2007-09-28 15:10:00,74.49,74.49,74.17,74.17,26550.0,54.8452,54.8452,54.6096,54.6096,26550.0
2007-09-28 15:15:00,74.16,74.26,74.13,74.21,34950.0,54.6023,54.6759,54.5802,54.6391,34950.0
2007-09-28 15:20:00,74.25,74.37,74.23,74.35,14700.0,54.6685,54.7569,54.6538,54.7421,14700.0
2007-09-28 15:25:00,74.35,74.39,74.31,74.39,12450.0,54.7421,54.7716,54.7127,54.7716,12450.0
2007-09-28 15:30:00,74.4,74.53,74.39,74.52,11850.0,54.779,54.8747,54.7716,54.8673,11850.0
2007-09-28 15:35:00,74.53,74.53,74.26,74.32,18450.0,54.8747,54.8747,54.6759,54.7201,18450.0
2007-09-28 15:40:00,74.29,74.38,74.17,74.22,13050.0,54.698,54.7642,54.6096,54.6464,13050.0
2007-09-28 15:45:00,74.23,74.35,74.22,74.35,12600.0,54.6538,54.7421,54.6464,54.7421,12600.0
2007-09-28 15:50:00,74.35,74.49,74.35,74.49,13800.0,54.7421,54.8452,54.7421,54.8452,13800.0
2007-09-28 15:55:00,74.51,74.53,74.41,74.47,24300.0,54.86,54.8747,54.7863,54.8305,24300.0
2007-10-01 09:30:00,74.55,75.65,73.77,74.05,2550.0,54.8894,55.6993,54.3151,54.5213,2550.0
2007-10-01 09:35:00,74.38,75.21,74.37,75.21,46650.0,54.7642,55.3753,54.7569,55.3753,46650.0
2007-10-01 09:40:00,75.21,75.67,75.19,75.59,35400.0,55.3753,55.714,55.3606,55.6551,35400.0
2007-10-01 09:45:00,75.59,76.03,75.59,75.97,37800.0,55.6551,55.9791,55.6551,55.9349,37800.0
2007-10-01 09:50:00,75.89,75.97,75.64,75.69,30300.0,55.876,55.9349,55.6919,55.7288,30300.0
2007-10-01 09:55:00,75.78,75.83,75.41,75.43,16800.0,55.795,55.8318,55.5226,55.5373,16800.0
2007-10-01 10:00:00,75.44,75.8,75.39,75.54,27000.0,55.5447,55.8097,55.5079,55.6183,27000.0
2007-10-01 10:05:00,75.53,75.61,75.51,75.58,36000.0,55.611,55.6699,55.5962,55.6478,36000.0
2007-10-01 10:10:00,75.58,75.63,75.54,75.59,30150.0,55.6478,55.6846,55.6183,55.6551,30150.0
2007-10-01 10:15:00,75.59,75.73,75.59,75.71,14400.0,55.6551,55.7582,55.6551,55.7435,14400.0
2007-10-01 10:20:00,75.71,75.87,75.71,75.84,15900.0,55.7435,55.8613,55.7435,55.8392,15900.0
2007-10-01 10:25:00,75.81,75.86,75.73,75.75,20250.0,55.8171,55.8539,55.7582,55.7729,20250.0
2007-10-01 10:30:00,75.75,75.81,75.66,75.71,36750.0,55.7729,55.8171,55.7067,55.7435,36750.0
2007-10-01 10:35:00,75.71,75.88,75.71,75.86,19950.0,55.7435,55.8686,55.7435,55.8539,19950.0
2007-10-01 10:40:00,75.85,75.87,75.71,75.71,15150.0,55.8466,55.8613,55.7435,55.7435,15150.0
2007-10-01 10:45:00,75.71,75.84,75.71,75.79,22200.0,55.7435,55.8392,55.7435,55.8024,22200.0
2007-10-01 10:50:00,75.79,75.83,75.72,75.77,16050.0,55.8024,55.8318,55.7508,55.7877,16050.0
2007-10-01 10:55:00,75.77,75.85,75.77,75.83,13800.0,55.7877,55.8466,55.7877,55.8318,13800.0
2007-10-01 11:00:00,75.82,75.83,75.67,75.67,17400.0,55.8245,55.8318,55.714,55.714,17400.0
2007-10-01 11:05:00,75.67,75.67,75.6,75.61,15900.0,55.714,55.714,55.6625,55.6699,15900.0
2007-10-01 11:10:00,75.62,75.65,75.59,75.62,16950.0,55.6772,55.6993,55.6551,55.6772,16950.0
2007-10-01 11:15:00,75.63,75.8,75.63,75.78,18300.0,55.6846,55.8097,55.6846,55.795,18300.0
2007-10-01 11:20:00,75.78,75.81,75.69,75.79,18000.0,55.795,55.8171,55.7288,55.8024,18000.0
2007-10-01 11:25:00,75.76,75.87,75.76,75.87,21600.0,55.7803,55.8613,55.7803,55.8613,21600.0
2007-10-01 11:30:00,75.87,76.01,75.87,75.99,34500.0,55.8613,55.9644,55.8613,55.9496,34500.0
2007-10-01 11:35:00,75.95,75.97,75.86,75.93,16950.0,55.9202,55.9349,55.8539,55.9055,16950.0
2007-10-01 11:40:00,75.89,76.04,75.89,76.03,21750.0,55.876,55.9865,55.876,55.9791,21750.0
2007-10-01 11:45:00,76.0,76.13,75.99,76.01,25350.0,55.957,56.0527,55.9496,55.9644,25350.0
2007-10-01 11:50:00,76.02,76.07,76.0,76.07,18600.0,55.9717,56.0085,55.957,56.0085,18600.0
2007-10-01 11:55:00,76.03,76.05,75.97,75.97,10350.0,55.9791,55.9938,55.9349,55.9349,10350.0
2007-10-01 12:00:00,75.97,76.0,75.91,75.93,13050.0,55.9349,55.957,55.8907,55.9055,13050.0
2007-10-01 12:05:00,75.91,75.99,75.91,75.99,17400.0,55.8907,55.9496,55.8907,55.9496,17400.0
2007-10-01 12:10:00,75.98,76.01,75.97,75.98,9450.0,55.9423,55.9644,55.9349,55.9423,9450.0
2007-10-01 12:15:00,75.98,76.0,75.97,75.98,10650.0,55.9423,55.957,55.9349,55.9423,10650.0
2007-10-01 12:20:00,75.98,76.14,75.98,76.13,21150.0,55.9423,56.0601,55.9423,56.0527,21150.0
2007-10-01 12:25:00,76.12,76.16,76.07,76.07,10350.0,56.0454,56.0748,56.0085,56.0085,10350.0
2007-10-01 12:30:00,76.06,76.09,75.93,75.96,26550.0,56.0012,56.0233,55.9055,55.9276,26550.0
2007-10-01 12:35:00,75.96,76.01,75.91,75.93,15150.0,55.9276,55.9644,55.8907,55.9055,15150.0
2007-10-01 12:40:00,75.95,75.95,75.9,75.91,4350.0,55.9202,55.9202,55.8834,55.8907,4350.0
2007-10-01 12:45:00,75.89,75.89,75.81,75.81,6600.0,55.876,55.876,55.8171,55.8171,6600.0
2007-10-01 12:50:00,75.81,75.82,75.79,75.82,4950.0,55.8171,55.8245,55.8024,55.8245,4950.0
2007-10-01 12:55:00,75.82,75.82,75.76,75.77,6600.0,55.8245,55.8245,55.7803,55.7877,6600.0
2007-10-01 13:00:00,75.76,75.81,75.76,75.79,6900.0,55.7803,55.8171,55.7803,55.8024,6900.0
2007-10-01 13:05:00,75.8,75.82,75.78,75.78,5250.0,55.8097,55.8245,55.795,55.795,5250.0
2007-10-01 13:10:00,75.78,75.91,75.78,75.91,7500.0,55.795,55.8907,55.795,55.8907,7500.0
2007-10-01 13:15:00,75.91,76.0,75.84,75.9,11850.0,55.8907,55.957,55.8392,55.8834,11850.0
2007-10-01 13:20:00,75.9,76.0,75.9,75.99,12000.0,55.8834,55.957,55.8834,55.9496,12000.0
2007-10-01 13:25:00,76.0,76.13,75.96,76.1,19350.0,55.957,56.0527,55.9276,56.0306,19350.0
2007-10-01 13:30:00,76.09,76.17,76.07,76.12,32550.0,56.0233,56.0822,56.0085,56.0454,32550.0
2007-10-01 13:35:00,76.11,76.35,76.11,76.35,13350.0,56.038,56.2147,56.038,56.2147,13350.0
2007-10-01 13:40:00,76.34,76.51,76.34,76.47,34950.0,56.2073,56.3325,56.2073,56.3031,34950.0
2007-10-01 13:45:00,76.47,76.5,76.39,76.44,34800.0,56.3031,56.3251,56.2442,56.281,34800.0
2007-10-01 13:50:00,76.41,76.45,76.35,76.35,13200.0,56.2589,56.2883,56.2147,56.2147,13200.0
2007-10-01 13:55:00,76.33,76.41,76.29,76.35,15300.0,56.2,56.2589,56.1705,56.2147,15300.0
2007-10-01 14:00:00,76.35,76.45,76.35,76.45,9750.0,56.2147,56.2883,56.2147,56.2883,9750.0
2007-10-01 14:05:00,76.47,76.65,76.42,76.65,20400.0,56.3031,56.4356,56.2662,56.4356,20400.0
2007-10-01 14:10:00,76.65,76.65,76.54,76.57,11700.0,56.4356,56.4356,56.3546,56.3767,11700.0
2007-10-01 14:15:00,76.59,76.75,76.58,76.72,31200.0,56.3914,56.5092,56.384,56.4871,31200.0
2007-10-01 14:20:00,76.72,76.73,76.57,76.57,19200.0,56.4871,56.4945,56.3767,56.3767,19200.0
2007-10-01 14:25:00,76.57,76.57,76.46,76.46,10950.0,56.3767,56.3767,56.2957,56.2957,10950.0
2007-10-01 14:30:00,76.46,76.57,76.44,76.55,16800.0,56.2957,56.3767,56.281,56.362,16800.0
2007-10-01 14:35:00,76.54,76.58,76.47,76.55,26250.0,56.3546,56.384,56.3031,56.362,26250.0
2007-10-01 14:40:00,76.55,76.6,76.36,76.37,52200.0,56.362,56.3988,56.2221,56.2294,52200.0
2007-10-01 14:45:00,76.37,76.47,76.34,76.45,9150.0,56.2294,56.3031,56.2073,56.2883,9150.0
2007-10-01 14:50:00,76.47,76.59,76.47,76.57,18450.0,56.3031,56.3914,56.3031,56.3767,18450.0
2007-10-01 14:55:00,76.58,76.64,76.56,76.6,15750.0,56.384,56.4282,56.3693,56.3988,15750.0
2007-10-01 15:00:00,76.6,76.67,76.58,76.65,24900.0,56.3988,56.4503,56.384,56.4356,24900.0
2007-10-01 15:05:00,76.64,76.64,76.57,76.59,13800.0,56.4282,56.4282,56.3767,56.3914,13800.0
2007-10-01 15:10:00,76.59,76.67,76.59,76.59,15000.0,56.3914,56.4503,56.3914,56.3914,15000.0
2007-10-01 15:15:00,76.59,76.61,76.51,76.53,15000.0,56.3914,56.4061,56.3325,56.3472,15000.0
2007-10-01 15:20:00,76.51,76.59,76.5,76.5,15900.0,56.3325,56.3914,56.3251,56.3251,15900.0
2007-10-01 15:25:00,76.53,76.54,76.49,76.51,25800.0,56.3472,56.3546,56.3178,56.3325,25800.0
2007-10-01 15:30:00,76.51,76.51,76.23,76.25,39450.0,56.3325,56.3325,56.1263,56.1411,39450.0
2007-10-01 15:35:00,76.25,76.25,76.13,76.15,33600.0,56.1411,56.1411,56.0527,56.0674,33600.0
2007-10-01 15:40:00,76.15,76.25,76.14,76.18,29850.0,56.0674,56.1411,56.0601,56.0895,29850.0
2007-10-01 15:45:00,76.17,76.17,76.05,76.05,51750.0,56.0822,56.0822,55.9938,55.9938,51750.0
2007-10-01 15:50:00,76.04,76.09,76.02,76.04,68550.0,55.9865,56.0233,55.9717,55.9865,68550.0
2007-10-01 15:55:00,76.03,76.11,75.98,76.11,78600.0,55.9791,56.038,55.9423,56.038,78600.0
2007-10-02 09:30:00,76.07,76.31,75.0,75.74,27100.0,56.0085,56.1852,55.2207,55.7656,27100.0
2007-10-02 09:35:00,75.75,76.23,75.75,76.13,30700.0,55.7729,56.1263,55.7729,56.0527,30700.0
2007-10-02 09:40:00,76.15,76.3,75.75,76.02,25600.0,56.0674,56.1779,55.7729,55.9717,25600.0
2007-10-02 09:45:00,76.01,76.01,75.43,75.47,28500.0,55.9644,55.9644,55.5373,55.5668,28500.0
2007-10-02 09:50:00,75.48,75.49,74.94,74.98,20100.0,55.5741,55.5815,55.1765,55.206,20100.0
2007-10-02 09:55:00,74.96,74.97,74.23,74.31,82500.0,55.1913,55.1986,54.6538,54.7127,82500.0
2007-10-02 10:00:00,74.31,74.81,74.28,74.79,41500.0,54.7127,55.0808,54.6906,55.0661,41500.0
2007-10-02 10:05:00,74.79,74.79,74.64,74.65,22500.0,55.0661,55.0661,54.9557,54.963,22500.0
2007-10-02 10:10:00,74.68,74.94,74.65,74.94,30400.0,54.9851,55.1765,54.963,55.1765,30400.0
2007-10-02 10:15:00,74.94,75.08,74.7,74.75,24900.0,55.1765,55.2796,54.9998,55.0367,24900.0
2007-10-02 10:20:00,74.77,74.77,74.57,74.57,25000.0,55.0514,55.0514,54.9041,54.9041,25000.0
2007-10-02 10:25:00,74.58,74.64,74.11,74.15,27300.0,54.9115,54.9557,54.5654,54.5949,27300.0
2007-10-02 10:30:00,74.14,74.14,73.74,74.02,41800.0,54.5875,54.5875,54.293,54.4992,41800.0
2007-10-02 10:35:00,74.0,74.01,73.85,73.99,18900.0,54.4845,54.4918,54.374,54.4771,18900.0
2007-10-02 10:40:00,74.02,74.09,73.97,74.0,10600.0,54.4992,54.5507,54.4624,54.4845,10600.0
2007-10-02 10:45:00,74.04,74.25,74.01,74.21,15900.0,54.5139,54.6685,54.4918,54.6391,15900.0
2007-10-02 10:50:00,74.2,74.25,74.03,74.24,15600.0,54.6317,54.6685,54.5065,54.6612,15600.0
2007-10-02 10:55:00,74.24,74.38,74.22,74.34,21400.0,54.6612,54.7642,54.6464,54.7348,21400.0
2007-10-02 11:00:00,74.34,74.43,74.22,74.26,16100.0,54.7348,54.801,54.6464,54.6759,16100.0
2007-10-02 11:05:00,74.26,74.29,74.22,74.25,15000.0,54.6759,54.698,54.6464,54.6685,15000.0
2007-10-02 11:10:00,74.24,74.3,74.24,74.28,17600.0,54.6612,54.7053,54.6612,54.6906,17600.0
2007-10-02 11:15:00,74.29,74.34,74.26,74.31,7000.0,54.698,54.7348,54.6759,54.7127,7000.0
2007-10-02 11:20:00,74.31,74.42,74.3,74.33,10000.0,54.7127,54.7937,54.7053,54.7274,10000.0
2007-10-02 11:25:00,74.34,74.53,74.32,74.53,10400.0,54.7348,54.8747,54.7201,54.8747,10400.0
2007-10-02 11:30:00,74.49,74.69,74.49,74.63,13400.0,54.8452,54.9925,54.8452,54.9483,13400.0
2007-10-02 11:35:00,74.63,74.63,74.45,74.58,19000.0,54.9483,54.9483,54.8158,54.9115,19000.0
2007-10-02 11:40:00,74.58,74.64,74.58,74.58,12800.0,54.9115,54.9557,54.9115,54.9115,12800.0
2007-10-02 11:45:00,74.58,74.59,74.51,74.51,10500.0,54.9115,54.9189,54.86,54.86,10500.0
2007-10-02 11:50:00,74.51,74.51,74.4,74.41,17900.0,54.86,54.86,54.779,54.7863,17900.0
2007-10-02 11:55:00,74.41,74.48,74.35,74.48,12700.0,54.7863,54.8379,54.7421,54.8379,12700.0
2007-10-02 12:00:00,74.49,74.49,74.44,74.48,9600.0,54.8452,54.8452,54.8084,54.8379,9600.0
2007-10-02 12:05:00,74.46,74.49,74.33,74.34,15100.0,54.8231,54.8452,54.7274,54.7348,15100.0
2007-10-02 12:10:00,74.32,74.42,74.31,74.31,11700.0,54.7201,54.7937,54.7127,54.7127,11700.0
2007-10-02 12:15:00,74.31,74.39,74.3,74.35,6300.0,54.7127,54.7716,54.7053,54.7421,6300.0
2007-10-02 12:20:00,74.38,74.41,74.34,74.36,7500.0,54.7642,54.7863,54.7348,54.7495,7500.0
2007-10-02 12:25:00,74.36,74.38,74.29,74.32,8900.0,54.7495,54.7642,54.698,54.7201,8900.0
2007-10-02 12:30:00,74.31,74.33,74.13,74.18,24100.0,54.7127,54.7274,54.5802,54.617,24100.0
2007-10-02 12:35:00,74.2,74.26,74.18,74.2,14300.0,54.6317,54.6759,54.617,54.6317,14300.0
2007-10-02 12:40:00,74.19,74.22,74.13,74.22,13700.0,54.6243,54.6464,54.5802,54.6464,13700.0
2007-10-02 12:45:00,74.22,74.25,74.19,74.22,8200.0,54.6464,54.6685,54.6243,54.6464,8200.0
2007-10-02 12:50:00,74.22,74.24,74.13,74.14,6500.0,54.6464,54.6612,54.5802,54.5875,6500.0
2007-10-02 12:55:00,74.13,74.21,74.13,74.19,6300.0,54.5802,54.6391,54.5802,54.6243,6300.0
2007-10-02 13:00:00,74.16,74.29,74.15,74.25,7100.0,54.6023,54.698,54.5949,54.6685,7100.0
2007-10-02 13:05:00,74.28,74.29,74.2,74.27,16100.0,54.6906,54.698,54.6317,54.6832,16100.0
2007-10-02 13:10:00,74.29,74.31,74.23,74.28,8300.0,54.698,54.7127,54.6538,54.6906,8300.0
2007-10-02 13:15:00,74.3,74.3,74.14,74.16,10900.0,54.7053,54.7053,54.5875,54.6023,10900.0
2007-10-02 13:20:00,74.18,74.18,74.11,74.11,6900.0,54.617,54.617,54.5654,54.5654,6900.0
2007-10-02 13:25:00,74.11,74.11,73.93,73.93,14200.0,54.5654,54.5654,54.4329,54.4329,14200.0
2007-10-02 13:30:00,73.93,73.93,73.72,73.72,31100.0,54.4329,54.4329,54.2783,54.2783,31100.0
2007-10-02 13:35:00,73.72,73.77,73.64,73.71,30900.0,54.2783,54.3151,54.2194,54.2709,30900.0
2007-10-02 13:40:00,73.71,73.75,73.57,73.64,21400.0,54.2709,54.3004,54.1679,54.2194,21400.0
2007-10-02 13:45:00,73.66,73.74,73.55,73.74,34500.0,54.2341,54.293,54.1531,54.293,34500.0
2007-10-02 13:50:00,73.74,74.07,73.65,74.03,36300.0,54.293,54.536,54.2268,54.5065,36300.0
2007-10-02 13:55:00,74.06,74.17,74.04,74.17,15400.0,54.5286,54.6096,54.5139,54.6096,15400.0
2007-10-02 14:00:00,74.17,74.21,74.01,74.02,14500.0,54.6096,54.6391,54.4918,54.4992,14500.0
2007-10-02 14:05:00,74.01,74.02,73.83,73.89,16500.0,54.4918,54.4992,54.3593,54.4035,16500.0
2007-10-02 14:10:00,73.89,74.06,73.89,74.06,10000.0,54.4035,54.5286,54.4035,54.5286,10000.0
2007-10-02 14:15:00,74.06,74.21,74.03,74.21,14400.0,54.5286,54.6391,54.5065,54.6391,14400.0
2007-10-02 14:20:00,74.17,74.22,74.13,74.21,8800.0,54.6096,54.6464,54.5802,54.6391,8800.0
2007-10-02 14:25:00,74.19,74.29,74.19,74.28,12300.0,54.6243,54.698,54.6243,54.6906,12300.0
2007-10-02 14:30:00,74.28,74.32,74.14,74.19,18000.0,54.6906,54.7201,54.5875,54.6243,18000.0
2007-10-02 14:35:00,74.19,74.2,74.07,74.17,18700.0,54.6243,54.6317,54.536,54.6096,18700.0
2007-10-02 14:40:00,74.18,74.27,74.17,74.27,14900.0,54.617,54.6832,54.6096,54.6832,14900.0
2007-10-02 14:45:00,74.23,74.36,74.23,74.31,16400.0,54.6538,54.7495,54.6538,54.7127,16400.0
2007-10-02 14:50:00,74.31,74.32,74.24,74.29,13400.0,54.7127,54.7201,54.6612,54.698,13400.0
2007-10-02 14:55:00,74.27,74.32,74.26,74.31,9200.0,54.6832,54.7201,54.6759,54.7127,9200.0
2007-10-02 15:00:00,74.29,74.31,74.27,74.27,12200.0,54.698,54.7127,54.6832,54.6832,12200.0
2007-10-02 15:05:00,74.28,74.36,74.22,74.35,18200.0,54.6906,54.7495,54.6464,54.7421,18200.0
2007-10-02 15:10:00,74.34,74.36,74.3,74.32,27900.0,54.7348,54.7495,54.7053,54.7201,27900.0
2007-10-02 15:15:00,74.33,74.34,74.3,74.3,9200.0,54.7274,54.7348,54.7053,54.7053,9200.0
2007-10-02 15:20:00,74.31,74.33,74.14,74.16,29900.0,54.7127,54.7274,54.5875,54.6023,29900.0
2007-10-02 15:25:00,74.15,74.16,74.01,74.06,19900.0,54.5949,54.6023,54.4918,54.5286,19900.0
2007-10-02 15:30:00,74.05,74.12,74.04,74.05,23300.0,54.5213,54.5728,54.5139,54.5213,23300.0
2007-10-02 15:35:00,74.06,74.18,74.02,74.03,23800.0,54.5286,54.617,54.4992,54.5065,23800.0
2007-10-02 15:40:00,74.04,74.19,74.0,74.1,27500.0,54.5139,54.6243,54.4845,54.5581,27500.0
2007-10-02 15:45:00,74.1,74.2,74.05,74.2,21500.0,54.5581,54.6317,54.5213,54.6317,21500.0
2007-10-02 15:50:00,74.2,74.2,74.07,74.07,26800.0,54.6317,54.6317,54.536,54.536,26800.0
2007-10-02 15:55:00,74.07,74.15,74.0,74.11,30600.0,54.536,54.5949,54.4845,54.5654,30600.0
2007-10-03 09:30:00,73.0,73.0,71.72,71.82,61100.0,53.7482,53.7482,52.8057,52.8794,61100.0
2007-10-03 09:35:00,71.82,72.57,71.72,72.16,46700.0,52.8794,53.4316,52.8057,53.1297,46700.0
2007-10-03 09:40:00,72.18,72.34,71.94,72.09,32900.0,53.1444,53.2622,52.9677,53.0782,32900.0
2007-10-03 09:45:00,72.01,72.09,71.51,71.52,51900.0,53.0193,53.0782,52.6511,52.6585,51900.0
2007-10-03 09:50:00,71.52,71.58,71.22,71.29,62600.0,52.6585,52.7027,52.4376,52.4891,62600.0
2007-10-03 09:55:00,71.28,71.5,71.15,71.4,136100.0,52.4818,52.6438,52.3861,52.5701,136100.0
2007-10-03 10:00:00,71.41,71.54,71.33,71.41,76600.0,52.5775,52.6732,52.5186,52.5775,76600.0
2007-10-03 10:05:00,71.41,71.74,71.4,71.74,44800.0,52.5775,52.8205,52.5701,52.8205,44800.0
2007-10-03 10:10:00,71.74,71.84,71.51,71.84,48100.0,52.8205,52.8941,52.6511,52.8941,48100.0
2007-10-03 10:15:00,71.82,71.92,71.55,71.7,50200.0,52.8794,52.953,52.6806,52.791,50200.0
2007-10-03 10:20:00,71.71,72.14,71.71,71.86,70000.0,52.7984,53.115,52.7984,52.9088,70000.0
2007-10-03 10:25:00,71.84,71.87,71.68,71.74,28400.0,52.8941,52.9162,52.7763,52.8205,28400.0
2007-10-03 10:30:00,71.74,71.95,71.68,71.93,41000.0,52.8205,52.9751,52.7763,52.9604,41000.0
2007-10-03 10:35:00,71.9,72.14,71.89,71.91,51500.0,52.9383,53.115,52.9309,52.9456,51500.0
2007-10-03 10:40:00,71.92,72.01,71.89,71.96,38300.0,52.953,53.0193,52.9309,52.9824,38300.0
2007-10-03 10:45:00,71.97,72.02,71.95,71.99,23900.0,52.9898,53.0266,52.9751,53.0045,23900.0
2007-10-03 10:50:00,72.0,72.14,71.93,72.06,25200.0,53.0119,53.115,52.9604,53.0561,25200.0
2007-10-03 10:55:00,72.06,72.09,71.65,71.71,41400.0,53.0561,53.0782,52.7542,52.7984,41400.0
2007-10-03 11:00:00,71.66,71.98,71.47,71.96,61000.0,52.7616,52.9972,52.6217,52.9824,61000.0
2007-10-03 11:05:00,71.9,72.05,71.82,71.86,26100.0,52.9383,53.0487,52.8794,52.9088,26100.0
2007-10-03 11:10:00,71.86,71.95,71.75,71.75,25600.0,52.9088,52.9751,52.8278,52.8278,25600.0
2007-10-03 11:15:00,71.75,71.96,71.75,71.89,37000.0,52.8278,52.9824,52.8278,52.9309,37000.0
2007-10-03 11:20:00,71.87,71.91,71.68,71.72,35000.0,52.9162,52.9456,52.7763,52.8057,35000.0
2007-10-03 11:25:00,71.71,71.86,71.71,71.81,15600.0,52.7984,52.9088,52.7984,52.872,15600.0
2007-10-03 11:30:00,71.82,71.84,71.72,71.8,28800.0,52.8794,52.8941,52.8057,52.8646,28800.0
2007-10-03 11:35:00,71.8,71.87,71.76,71.85,26800.0,52.8646,52.9162,52.8352,52.9015,26800.0
2007-10-03 11:40:00,71.86,71.89,71.68,71.68,62300.0,52.9088,52.9309,52.7763,52.7763,62300.0
2007-10-03 11:45:00,71.7,71.81,71.65,71.78,23800.0,52.791,52.872,52.7542,52.8499,23800.0
2007-10-03 11:50:00,71.78,71.84,71.63,71.65,24400.0,52.8499,52.8941,52.7395,52.7542,24400.0
2007-10-03 11:55:00,71.64,71.81,71.62,71.73,31600.0,52.7468,52.872,52.7321,52.8131,31600.0
2007-10-03 12:00:00,71.73,71.87,71.73,71.8,35200.0,52.8131,52.9162,52.8131,52.8646,35200.0
2007-10-03 12:05:00,71.78,71.83,71.7,71.73,29600.0,52.8499,52.8867,52.791,52.8131,29600.0
2007-10-03 12:10:00,71.74,71.77,71.67,71.67,31600.0,52.8205,52.8426,52.7689,52.7689,31600.0
2007-10-03 12:15:00,71.66,71.76,71.66,71.73,18000.0,52.7616,52.8352,52.7616,52.8131,18000.0
2007-10-03 12:20:00,71.74,71.78,71.64,71.68,20700.0,52.8205,52.8499,52.7468,52.7763,20700.0
2007-10-03 12:25:00,71.68,71.74,71.67,71.72,11500.0,52.7763,52.8205,52.7689,52.8057,11500.0
2007-10-03 12:30:00,71.71,71.72,71.67,71.7,10600.0,52.7984,52.8057,52.7689,52.791,10600.0
2007-10-03 12:35:00,71.69,71.74,71.68,71.71,16000.0,52.7837,52.8205,52.7763,52.7984,16000.0
2007-10-03 12:40:00,71.7,71.75,71.67,71.75,22200.0,52.791,52.8278,52.7689,52.8278,22200.0
2007-10-03 12:45:00,71.73,71.79,71.73,71.75,11100.0,52.8131,52.8573,52.8131,52.8278,11100.0
2007-10-03 12:50:00,71.76,71.89,71.74,71.79,53100.0,52.8352,52.9309,52.8205,52.8573,53100.0
2007-10-03 12:55:00,71.8,71.85,71.73,71.85,17800.0,52.8646,52.9015,52.8131,52.9015,17800.0
2007-10-03 13:00:00,71.82,71.87,71.72,71.74,22900.0,52.8794,52.9162,52.8057,52.8205,22900.0
2007-10-03 13:05:00,71.71,71.84,71.61,71.66,17700.0,52.7984,52.8941,52.7247,52.7616,17700.0
2007-10-03 13:10:00,71.64,71.75,71.58,71.62,15600.0,52.7468,52.8278,52.7027,52.7321,15600.0
2007-10-03 13:15:00,71.6,71.78,71.6,71.71,16400.0,52.7174,52.8499,52.7174,52.7984,16400.0
2007-10-03 13:20:00,71.71,71.83,71.71,71.75,18300.0,52.7984,52.8867,52.7984,52.8278,18300.0
2007-10-03 13:25:00,71.75,71.79,71.71,71.74,17500.0,52.8278,52.8573,52.7984,52.8205,17500.0
2007-10-03 13:30:00,71.73,71.85,71.73,71.78,37400.0,52.8131,52.9015,52.8131,52.8499,37400.0
2007-10-03 13:35:00,71.79,71.85,71.71,71.72,26700.0,52.8573,52.9015,52.7984,52.8057,26700.0
2007-10-03 13:40:00,71.72,71.73,71.51,71.56,28200.0,52.8057,52.8131,52.6511,52.6879,28200.0
2007-10-03 13:45:00,71.55,71.55,71.42,71.44,38100.0,52.6806,52.6806,52.5849,52.5996,38100.0
2007-10-03 13:50:00,71.46,71.5,71.19,71.29,23600.0,52.6143,52.6438,52.4155,52.4891,23600.0
2007-10-03 13:55:00,71.29,71.33,71.25,71.3,46500.0,52.4891,52.5186,52.4597,52.4965,46500.0
2007-10-03 14:00:00,71.3,71.33,71.24,71.31,24600.0,52.4965,52.5186,52.4523,52.5039,24600.0
2007-10-03 14:05:00,71.31,71.32,71.29,71.32,13400.0,52.5039,52.5112,52.4891,52.5112,13400.0
2007-10-03 14:10:00,71.32,71.49,71.3,71.44,20800.0,52.5112,52.6364,52.4965,52.5996,20800.0
2007-10-03 14:15:00,71.44,71.63,71.4,71.56,22800.0,52.5996,52.7395,52.5701,52.6879,22800.0
2007-10-03 14:20:00,71.56,71.58,71.47,71.58,36100.0,52.6879,52.7027,52.6217,52.7027,36100.0
2007-10-03 14:25:00,71.58,71.67,71.55,71.55,21600.0,52.7027,52.7689,52.6806,52.6806,21600.0
2007-10-03 14:30:00,71.55,71.68,71.53,71.56,24800.0,52.6806,52.7763,52.6658,52.6879,24800.0
2007-10-03 14:35:00,71.55,71.63,71.52,71.63,21900.0,52.6806,52.7395,52.6585,52.7395,21900.0
2007-10-03 14:40:00,71.63,71.65,71.55,71.61,29300.0,52.7395,52.7542,52.6806,52.7247,29300.0
2007-10-03 14:45:00,71.61,71.61,71.49,71.52,47300.0,52.7247,52.7247,52.6364,52.6585,47300.0
2007-10-03 14:50:00,71.54,71.58,71.53,71.58,24100.0,52.6732,52.7027,52.6658,52.7027,24100.0
2007-10-03 14:55:00,71.57,71.6,71.48,71.58,38800.0,52.6953,52.7174,52.629,52.7027,38800.0
2007-10-03 15:00:00,71.56,71.64,71.5,71.6,27700.0,52.6879,52.7468,52.6438,52.7174,27700.0
2007-10-03 15:05:00,71.61,71.8,71.61,71.77,14900.0,52.7247,52.8646,52.7247,52.8426,14900.0
2007-10-03 15:10:00,71.77,71.77,71.69,71.7,22800.0,52.8426,52.8426,52.7837,52.791,22800.0
2007-10-03 15:15:00,71.7,71.76,71.55,71.69,27200.0,52.791,52.8352,52.6806,52.7837,27200.0
2007-10-03 15:20:00,71.69,71.74,71.57,71.69,27400.0,52.7837,52.8205,52.6953,52.7837,27400.0
2007-10-03 15:25:00,71.68,71.73,71.62,71.66,23200.0,52.7763,52.8131,52.7321,52.7616,23200.0
2007-10-03 15:30:00,71.66,71.72,71.65,71.68,22600.0,52.7616,52.8057,52.7542,52.7763,22600.0
2007-10-03 15:35:00,71.68,71.73,71.55,71.56,41000.0,52.7763,52.8131,52.6806,52.6879,41000.0
2007-10-03 15:40:00,71.55,71.56,71.47,71.48,41800.0,52.6806,52.6879,52.6217,52.629,41800.0
2007-10-03 15:45:00,71.48,71.55,71.44,71.51,54800.0,52.629,52.6806,52.5996,52.6511,54800.0
2007-10-03 15:50:00,71.51,71.57,71.49,71.55,45500.0,52.6511,52.6953,52.6364,52.6806,45500.0
2007-10-03 15:55:00,71.55,71.67,71.55,71.58,45100.0,52.6806,52.7689,52.6806,52.7027,45100.0
2007-10-04 09:30:00,72.03,72.37,71.93,72.2,18900.0,53.034,53.2843,52.9604,53.1592,18900.0
2007-10-04 09:35:00,72.24,72.24,72.0,72.1,15400.0,53.1886,53.1886,53.0119,53.0855,15400.0
2007-10-04 09:40:00,72.07,72.14,71.86,72.02,30100.0,53.0634,53.115,52.9088,53.0266,30100.0
2007-10-04 09:45:00,72.02,72.03,71.8,71.92,33700.0,53.0266,53.034,52.8646,52.953,33700.0
2007-10-04 09:50:00,71.91,71.97,71.86,71.93,26400.0,52.9456,52.9898,52.9088,52.9604,26400.0
2007-10-04 09:55:00,71.93,71.93,71.61,71.78,32400.0,52.9604,52.9604,52.7247,52.8499,32400.0
2007-10-04 10:00:00,71.78,71.78,71.56,71.69,33000.0,52.8499,52.8499,52.6879,52.7837,33000.0
2007-10-04 10:05:00,71.72,71.74,71.62,71.65,9600.0,52.8057,52.8205,52.7321,52.7542,9600.0
2007-10-04 10:10:00,71.68,71.82,71.68,71.82,17200.0,52.7763,52.8794,52.7763,52.8794,17200.0
2007-10-04 10:15:00,71.88,71.89,71.71,71.82,31100.0,52.9235,52.9309,52.7984,52.8794,31100.0
2007-10-04 10:20:00,71.8,71.88,71.77,71.88,11400.0,52.8646,52.9235,52.8426,52.9235,11400.0
2007-10-04 10:25:00,71.88,71.93,71.71,71.75,16900.0,52.9235,52.9604,52.7984,52.8278,16900.0
2007-10-04 10:30:00,71.77,71.92,71.75,71.9,17700.0,52.8426,52.953,52.8278,52.9383,17700.0
2007-10-04 10:35:00,71.88,71.93,71.73,71.82,15100.0,52.9235,52.9604,52.8131,52.8794,15100.0
2007-10-04 10:40:00,71.82,71.9,71.77,71.9,8300.0,52.8794,52.9383,52.8426,52.9383,8300.0
2007-10-04 10:45:00,71.89,71.93,71.8,71.89,24300.0,52.9309,52.9604,52.8646,52.9309,24300.0
2007-10-04 10:50:00,71.91,71.98,71.84,71.9,18200.0,52.9456,52.9972,52.8941,52.9383,18200.0
2007-10-04 10:55:00,71.91,71.92,71.75,71.83,16900.0,52.9456,52.953,52.8278,52.8867,16900.0
2007-10-04 11:00:00,71.83,71.95,71.81,71.88,7500.0,52.8867,52.9751,52.872,52.9235,7500.0
2007-10-04 11:05:00,71.92,72.02,71.89,72.01,46500.0,52.953,53.0266,52.9309,53.0193,46500.0
2007-10-04 11:10:00,72.0,72.02,71.9,71.97,20800.0,53.0119,53.0266,52.9383,52.9898,20800.0
2007-10-04 11:15:00,71.98,72.06,71.96,71.97,12300.0,52.9972,53.0561,52.9824,52.9898,12300.0
2007-10-04 11:20:00,71.96,72.03,71.91,71.95,15200.0,52.9824,53.034,52.9456,52.9751,15200.0
2007-10-04 11:25:00,71.95,71.99,71.9,71.96,28400.0,52.9751,53.0045,52.9383,52.9824,28400.0
2007-10-04 11:30:00,71.94,72.0,71.93,72.0,8400.0,52.9677,53.0119,52.9604,53.0119,8400.0
2007-10-04 11:35:00,71.98,72.0,71.94,71.96,5500.0,52.9972,53.0119,52.9677,52.9824,5500.0
2007-10-04 11:40:00,71.96,71.98,71.89,71.95,8700.0,52.9824,52.9972,52.9309,52.9751,8700.0
2007-10-04 11:45:00,71.95,72.0,71.93,71.94,10700.0,52.9751,53.0119,52.9604,52.9677,10700.0
2007-10-04 11:50:00,71.92,71.96,71.83,71.89,14500.0,52.953,52.9824,52.8867,52.9309,14500.0
2007-10-04 11:55:00,71.89,71.93,71.86,71.86,3600.0,52.9309,52.9604,52.9088,52.9088,3600.0
2007-10-04 12:00:00,71.86,71.91,71.83,71.87,6000.0,52.9088,52.9456,52.8867,52.9162,6000.0
2007-10-04 12:05:00,71.89,71.91,71.8,71.91,7600.0,52.9309,52.9456,52.8646,52.9456,7600.0
2007-10-04 12:10:00,71.91,71.93,71.8,71.84,9600.0,52.9456,52.9604,52.8646,52.8941,9600.0
2007-10-04 12:15:00,71.87,72.04,71.87,72.02,17700.0,52.9162,53.0413,52.9162,53.0266,17700.0
2007-10-04 12:20:00,72.03,72.03,71.85,71.86,35700.0,53.034,53.034,52.9015,52.9088,35700.0
2007-10-04 12:25:00,71.87,71.91,71.86,71.89,3500.0,52.9162,52.9456,52.9088,52.9309,3500.0
2007-10-04 12:30:00,71.88,72.01,71.88,71.99,15100.0,52.9235,53.0193,52.9235,53.0045,15100.0
2007-10-04 12:35:00,72.0,72.0,71.89,71.94,12300.0,53.0119,53.0119,52.9309,52.9677,12300.0
2007-10-04 12:40:00,71.94,71.95,71.91,71.94,4600.0,52.9677,52.9751,52.9456,52.9677,4600.0
2007-10-04 12:45:00,71.94,71.96,71.86,71.93,19500.0,52.9677,52.9824,52.9088,52.9604,19500.0
2007-10-04 12:50:00,71.93,71.93,71.88,71.92,22200.0,52.9604,52.9604,52.9235,52.953,22200.0
2007-10-04 12:55:00,71.92,71.97,71.91,71.93,8800.0,52.953,52.9898,52.9456,52.9604,8800.0
2007-10-04 13:00:00,71.93,71.96,71.85,71.87,16100.0,52.9604,52.9824,52.9015,52.9162,16100.0
2007-10-04 13:05:00,71.86,71.86,71.69,71.8,12400.0,52.9088,52.9088,52.7837,52.8646,12400.0
2007-10-04 13:10:00,71.8,71.82,71.69,71.81,5900.0,52.8646,52.8794,52.7837,52.872,5900.0
2007-10-04 13:15:00,71.8,71.85,71.75,71.78,7500.0,52.8646,52.9015,52.8278,52.8499,7500.0
2007-10-04 13:20:00,71.78,71.88,71.67,71.83,12400.0,52.8499,52.9235,52.7689,52.8867,12400.0
2007-10-04 13:25:00,71.82,71.94,71.82,71.89,10000.0,52.8794,52.9677,52.8794,52.9309,10000.0
2007-10-04 13:30:00,71.86,71.92,71.85,71.86,4700.0,52.9088,52.953,52.9015,52.9088,4700.0
2007-10-04 13:35:00,71.85,71.92,71.81,71.87,9800.0,52.9015,52.953,52.872,52.9162,9800.0
2007-10-04 13:40:00,71.85,71.88,71.8,71.82,7700.0,52.9015,52.9235,52.8646,52.8794,7700.0
2007-10-04 13:45:00,71.82,71.85,71.78,71.84,5400.0,52.8794,52.9015,52.8499,52.8941,5400.0
2007-10-04 13:50:00,71.84,71.92,71.77,71.84,25700.0,52.8941,52.953,52.8426,52.8941,25700.0
2007-10-04 13:55:00,71.86,71.87,71.77,71.85,5500.0,52.9088,52.9162,52.8426,52.9015,5500.0
2007-10-04 14:00:00,71.85,71.91,71.84,71.9,7200.0,52.9015,52.9456,52.8941,52.9383,7200.0
2007-10-04 14:05:00,71.93,71.97,71.87,71.95,7600.0,52.9604,52.9898,52.9162,52.9751,7600.0
2007-10-04 14:10:00,71.92,71.97,71.81,71.81,8000.0,52.953,52.9898,52.872,52.872,8000.0
2007-10-04 14:15:00,71.8,71.88,71.78,71.88,8700.0,52.8646,52.9235,52.8499,52.9235,8700.0
2007-10-04 14:20:00,71.88,71.94,71.82,71.86,8400.0,52.9235,52.9677,52.8794,52.9088,8400.0
2007-10-04 14:25:00,71.86,71.99,71.86,71.99,8000.0,52.9088,53.0045,52.9088,53.0045,8000.0
2007-10-04 14:30:00,72.0,72.04,71.99,72.03,10600.0,53.0119,53.0413,53.0045,53.034,10600.0
2007-10-04 14:35:00,72.03,72.03,71.97,72.03,7300.0,53.034,53.034,52.9898,53.034,7300.0
2007-10-04 14:40:00,72.03,72.03,71.97,71.98,10600.0,53.034,53.034,52.9898,52.9972,10600.0
2007-10-04 14:45:00,71.98,72.07,71.94,72.01,51200.0,52.9972,53.0634,52.9677,53.0193,51200.0
2007-10-04 14:50:00,72.01,72.07,71.94,71.96,15100.0,53.0193,53.0634,52.9677,52.9824,15100.0
2007-10-04 14:55:00,71.96,72.06,71.96,71.99,20900.0,52.9824,53.0561,52.9824,53.0045,20900.0
2007-10-04 15:00:00,71.99,72.02,71.98,71.99,6100.0,53.0045,53.0266,52.9972,53.0045,6100.0
2007-10-04 15:05:00,71.99,72.04,71.97,71.99,47000.0,53.0045,53.0413,52.9898,53.0045,47000.0
2007-10-04 15:10:00,71.99,72.13,71.99,72.04,23600.0,53.0045,53.1076,53.0045,53.0413,23600.0
2007-10-04 15:15:00,72.01,72.05,71.98,71.99,16000.0,53.0193,53.0487,52.9972,53.0045,16000.0
2007-10-04 15:20:00,71.98,72.08,71.98,72.02,18100.0,52.9972,53.0708,52.9972,53.0266,18100.0
2007-10-04 15:25:00,72.05,72.07,71.95,72.0,14100.0,53.0487,53.0634,52.9751,53.0119,14100.0
2007-10-04 15:30:00,71.99,72.19,71.99,72.12,72500.0,53.0045,53.1518,53.0045,53.1003,72500.0
2007-10-04 15:35:00,72.11,72.25,72.06,72.19,53900.0,53.0929,53.196,53.0561,53.1518,53900.0
2007-10-04 15:40:00,72.2,72.3,72.16,72.18,44500.0,53.1592,53.2328,53.1297,53.1444,44500.0
2007-10-04 15:45:00,72.2,72.2,72.06,72.06,83800.0,53.1592,53.1592,53.0561,53.0561,83800.0
2007-10-04 15:50:00,72.06,72.07,71.95,72.01,31800.0,53.0561,53.0634,52.9751,53.0193,31800.0
2007-10-04 15:55:00,72.02,72.07,71.93,72.03,64500.0,53.0266,53.0634,52.9604,53.034,64500.0
2007-10-05 09:30:00,72.35,72.36,72.35,72.35,600.0,53.2696,53.277,53.2696,53.2696,600.0
2007-10-05 09:35:00,72.82,73.71,72.68,73.71,27900.0,53.6156,54.2709,53.5126,54.2709,27900.0
2007-10-05 09:40:00,73.73,73.8,73.43,73.53,23100.0,54.2857,54.3372,54.0648,54.1384,23100.0
2007-10-05 09:45:00,73.59,73.69,73.46,73.6,16600.0,54.1826,54.2562,54.0869,54.1899,16600.0
2007-10-05 09:50:00,73.49,73.6,73.21,73.23,23600.0,54.1089,54.1899,53.9028,53.9175,23600.0
2007-10-05 09:55:00,73.26,73.27,73.05,73.22,21400.0,53.9396,53.947,53.785,53.9102,21400.0
2007-10-05 10:00:00,73.21,73.25,73.11,73.15,15700.0,53.9028,53.9322,53.8292,53.8586,15700.0
2007-10-05 10:05:00,73.14,73.24,73.02,73.21,9500.0,53.8513,53.9249,53.7629,53.9028,9500.0
2007-10-05 10:10:00,73.19,73.19,73.13,73.15,5200.0,53.8881,53.8881,53.8439,53.8586,5200.0
2007-10-05 10:15:00,73.19,73.2,73.08,73.08,14600.0,53.8881,53.8954,53.8071,53.8071,14600.0
2007-10-05 10:20:00,73.11,73.24,73.11,73.22,11400.0,53.8292,53.9249,53.8292,53.9102,11400.0
2007-10-05 10:25:00,73.22,73.3,73.06,73.1,17100.0,53.9102,53.9691,53.7924,53.8218,17100.0
2007-10-05 10:30:00,73.03,73.22,73.03,73.22,10100.0,53.7703,53.9102,53.7703,53.9102,10100.0
2007-10-05 10:35:00,73.21,73.43,73.21,73.39,8600.0,53.9028,54.0648,53.9028,54.0353,8600.0
2007-10-05 10:40:00,73.41,73.41,73.3,73.31,19700.0,54.05,54.05,53.9691,53.9764,19700.0
2007-10-05 10:45:00,73.31,73.5,73.31,73.5,6200.0,53.9764,54.1163,53.9764,54.1163,6200.0
2007-10-05 10:50:00,73.49,73.49,73.31,73.36,6800.0,54.1089,54.1089,53.9764,54.0132,6800.0
2007-10-05 10:55:00,73.31,73.31,73.12,73.25,12100.0,53.9764,53.9764,53.8365,53.9322,12100.0
2007-10-05 11:00:00,73.31,73.55,73.28,73.51,13400.0,53.9764,54.1531,53.9543,54.1237,13400.0
2007-10-05 11:05:00,73.52,73.53,73.37,73.37,8200.0,54.131,54.1384,54.0206,54.0206,8200.0
2007-10-05 11:10:00,73.36,73.43,73.36,73.39,4700.0,54.0132,54.0648,54.0132,54.0353,4700.0
2007-10-05 11:15:00,73.38,73.56,73.38,73.56,26900.0,54.028,54.1605,54.028,54.1605,26900.0
2007-10-05 11:20:00,73.56,73.58,73.48,73.49,8000.0,54.1605,54.1752,54.1016,54.1089,8000.0
2007-10-05 11:25:00,73.51,73.51,73.41,73.44,3800.0,54.1237,54.1237,54.05,54.0721,3800.0
2007-10-05 11:30:00,73.43,73.59,73.43,73.59,16000.0,54.0648,54.1826,54.0648,54.1826,16000.0
2007-10-05 11:35:00,73.63,73.65,73.57,73.62,13100.0,54.212,54.2268,54.1679,54.2047,13100.0
2007-10-05 11:40:00,73.61,73.61,73.51,73.58,13000.0,54.1973,54.1973,54.1237,54.1752,13000.0
2007-10-05 11:45:00,73.58,73.58,73.41,73.42,13000.0,54.1752,54.1752,54.05,54.0574,13000.0
2007-10-05 11:50:00,73.4,73.53,73.38,73.51,19800.0,54.0427,54.1384,54.028,54.1237,19800.0
2007-10-05 11:55:00,73.5,73.54,73.49,73.5,6100.0,54.1163,54.1458,54.1089,54.1163,6100.0
2007-10-05 12:00:00,73.5,73.57,73.48,73.49,10900.0,54.1163,54.1679,54.1016,54.1089,10900.0
2007-10-05 12:05:00,73.49,73.49,73.26,73.26,11300.0,54.1089,54.1089,53.9396,53.9396,11300.0
2007-10-05 12:10:00,73.25,73.37,73.23,73.36,12600.0,53.9322,54.0206,53.9175,54.0132,12600.0
2007-10-05 12:15:00,73.37,73.39,73.33,73.37,4000.0,54.0206,54.0353,53.9911,54.0206,4000.0
2007-10-05 12:20:00,73.37,73.45,73.36,73.43,6000.0,54.0206,54.0795,54.0132,54.0648,6000.0
2007-10-05 12:25:00,73.44,73.46,73.44,73.45,2900.0,54.0721,54.0869,54.0721,54.0795,2900.0
2007-10-05 12:30:00,73.44,73.53,73.42,73.51,10000.0,54.0721,54.1384,54.0574,54.1237,10000.0
2007-10-05 12:35:00,73.52,73.52,73.47,73.5,5100.0,54.131,54.131,54.0942,54.1163,5100.0
2007-10-05 12:40:00,73.5,73.5,73.46,73.47,3200.0,54.1163,54.1163,54.0869,54.0942,3200.0
2007-10-05 12:45:00,73.46,73.49,73.4,73.42,6300.0,54.0869,54.1089,54.0427,54.0574,6300.0
2007-10-05 12:50:00,73.43,73.45,73.4,73.41,4400.0,54.0648,54.0795,54.0427,54.05,4400.0
2007-10-05 12:55:00,73.41,73.54,73.41,73.46,14100.0,54.05,54.1458,54.05,54.0869,14100.0
2007-10-05 13:00:00,73.46,73.52,73.41,73.47,19500.0,54.0869,54.131,54.05,54.0942,19500.0
2007-10-05 13:05:00,73.47,73.49,73.3,73.32,7600.0,54.0942,54.1089,53.9691,53.9838,7600.0
2007-10-05 13:10:00,73.35,73.41,73.34,73.37,4100.0,54.0059,54.05,53.9985,54.0206,4100.0
2007-10-05 13:15:00,73.36,73.4,73.35,73.4,2900.0,54.0132,54.0427,54.0059,54.0427,2900.0
2007-10-05 13:20:00,73.39,73.39,73.29,73.29,3900.0,54.0353,54.0353,53.9617,53.9617,3900.0
2007-10-05 13:25:00,73.32,73.37,73.32,73.34,19200.0,53.9838,54.0206,53.9838,53.9985,19200.0
2007-10-05 13:30:00,73.33,73.37,73.29,73.3,15700.0,53.9911,54.0206,53.9617,53.9691,15700.0
2007-10-05 13:35:00,73.33,73.33,73.27,73.29,6700.0,53.9911,53.9911,53.947,53.9617,6700.0
2007-10-05 13:40:00,73.28,73.37,73.28,73.29,17600.0,53.9543,54.0206,53.9543,53.9617,17600.0
2007-10-05 13:45:00,73.28,73.35,73.26,73.3,9100.0,53.9543,54.0059,53.9396,53.9691,9100.0
2007-10-05 13:50:00,73.28,73.34,73.26,73.31,10400.0,53.9543,53.9985,53.9396,53.9764,10400.0
2007-10-05 13:55:00,73.31,73.34,73.21,73.22,8400.0,53.9764,53.9985,53.9028,53.9102,8400.0
2007-10-05 14:00:00,73.25,73.33,73.21,73.27,14100.0,53.9322,53.9911,53.9028,53.947,14100.0
2007-10-05 14:05:00,73.26,73.29,73.21,73.22,4300.0,53.9396,53.9617,53.9028,53.9102,4300.0
2007-10-05 14:10:00,73.18,73.29,73.18,73.29,13800.0,53.8807,53.9617,53.8807,53.9617,13800.0
2007-10-05 14:15:00,73.28,73.31,73.26,73.29,10400.0,53.9543,53.9764,53.9396,53.9617,10400.0
2007-10-05 14:20:00,73.3,73.5,73.3,73.44,19700.0,53.9691,54.1163,53.9691,54.0721,19700.0
2007-10-05 14:25:00,73.44,73.63,73.44,73.61,14400.0,54.0721,54.212,54.0721,54.1973,14400.0
2007-10-05 14:30:00,73.62,73.89,73.62,73.88,29700.0,54.2047,54.4035,54.2047,54.3961,29700.0
2007-10-05 14:35:00,73.89,73.99,73.87,73.99,28800.0,54.4035,54.4771,54.3887,54.4771,28800.0
2007-10-05 14:40:00,73.98,74.04,73.95,73.96,22600.0,54.4697,54.5139,54.4476,54.455,22600.0
2007-10-05 14:45:00,73.97,73.97,73.77,73.78,15000.0,54.4624,54.4624,54.3151,54.3225,15000.0
2007-10-05 14:50:00,73.79,73.87,73.74,73.74,12200.0,54.3298,54.3887,54.293,54.293,12200.0
2007-10-05 14:55:00,73.76,73.95,73.71,73.95,14900.0,54.3077,54.4476,54.2709,54.4476,14900.0
2007-10-05 15:00:00,73.95,74.0,73.92,73.98,16100.0,54.4476,54.4845,54.4255,54.4697,16100.0
2007-10-05 15:05:00,73.96,74.01,73.92,73.95,16000.0,54.455,54.4918,54.4255,54.4476,16000.0
2007-10-05 15:10:00,73.95,73.97,73.83,73.84,16900.0,54.4476,54.4624,54.3593,54.3666,16900.0
2007-10-05 15:15:00,73.87,73.87,73.73,73.79,21900.0,54.3887,54.3887,54.2857,54.3298,21900.0
2007-10-05 15:20:00,73.79,73.89,73.77,73.87,25100.0,54.3298,54.4035,54.3151,54.3887,25100.0
2007-10-05 15:25:00,73.85,73.94,73.85,73.88,21400.0,54.374,54.4403,54.374,54.3961,21400.0
2007-10-05 15:30:00,73.88,73.93,73.84,73.88,23400.0,54.3961,54.4329,54.3666,54.3961,23400.0
2007-10-05 15:35:00,73.89,73.89,73.8,73.85,23300.0,54.4035,54.4035,54.3372,54.374,23300.0
2007-10-05 15:40:00,73.84,73.85,73.66,73.73,28500.0,54.3666,54.374,54.2341,54.2857,28500.0
2007-10-05 15:45:00,73.73,73.86,73.6,73.6,33500.0,54.2857,54.3814,54.1899,54.1899,33500.0
2007-10-05 15:50:00,73.6,73.61,73.48,73.49,36300.0,54.1899,54.1973,54.1016,54.1089,36300.0
2007-10-05 15:55:00,73.49,73.5,73.38,73.46,87200.0,54.1089,54.1163,54.028,54.0869,87200.0
2007-10-08 09:30:00,73.55,74.24,73.55,74.22,21200.0,54.1531,54.6612,54.1531,54.6464,21200.0
2007-10-08 09:35:00,74.21,74.46,73.94,74.4,18300.0,54.6391,54.8231,54.4403,54.779,18300.0
2007-10-08 09:40:00,74.35,74.67,74.35,74.46,14200.0,54.7421,54.9778,54.7421,54.8231,14200.0
2007-10-08 09:45:00,74.48,74.61,74.37,74.42,37500.0,54.8379,54.9336,54.7569,54.7937,37500.0
2007-10-08 09:50:00,74.43,74.54,74.36,74.37,20000.0,54.801,54.882,54.7495,54.7569,20000.0
2007-10-08 09:55:00,74.36,74.46,74.3,74.36,49500.0,54.7495,54.8231,54.7053,54.7495,49500.0
2007-10-08 10:00:00,74.39,74.52,74.36,74.48,21100.0,54.7716,54.8673,54.7495,54.8379,21100.0
2007-10-08 10:05:00,74.48,74.77,74.47,74.74,30100.0,54.8379,55.0514,54.8305,55.0293,30100.0
2007-10-08 10:10:00,74.71,74.77,74.52,74.54,15500.0,55.0072,55.0514,54.8673,54.882,15500.0
2007-10-08 10:15:00,74.55,74.66,74.43,74.66,15000.0,54.8894,54.9704,54.801,54.9704,15000.0
2007-10-08 10:20:00,74.65,74.68,74.55,74.62,13300.0,54.963,54.9851,54.8894,54.9409,13300.0
2007-10-08 10:25:00,74.61,74.62,74.55,74.56,7900.0,54.9336,54.9409,54.8894,54.8968,7900.0
2007-10-08 10:30:00,74.55,74.63,74.55,74.58,14400.0,54.8894,54.9483,54.8894,54.9115,14400.0
2007-10-08 10:35:00,74.58,74.58,74.39,74.44,26700.0,54.9115,54.9115,54.7716,54.8084,26700.0
2007-10-08 10:40:00,74.47,74.59,74.45,74.5,19700.0,54.8305,54.9189,54.8158,54.8526,19700.0
2007-10-08 10:45:00,74.54,74.6,74.5,74.57,8300.0,54.882,54.9262,54.8526,54.9041,8300.0
2007-10-08 10:50:00,74.57,74.62,74.54,74.61,3800.0,54.9041,54.9409,54.882,54.9336,3800.0
2007-10-08 10:55:00,74.62,74.62,74.4,74.47,7600.0,54.9409,54.9409,54.779,54.8305,7600.0
2007-10-08 11:00:00,74.47,74.47,74.23,74.27,11500.0,54.8305,54.8305,54.6538,54.6832,11500.0
2007-10-08 11:05:00,74.24,74.32,73.88,74.06,98100.0,54.6612,54.7201,54.3961,54.5286,98100.0
2007-10-08 11:10:00,74.07,74.16,74.03,74.15,7700.0,54.536,54.6023,54.5065,54.5949,7700.0
2007-10-08 11:15:00,74.17,74.25,74.17,74.18,11700.0,54.6096,54.6685,54.6096,54.617,11700.0
2007-10-08 11:20:00,74.18,74.23,74.16,74.22,7300.0,54.617,54.6538,54.6023,54.6464,7300.0
2007-10-08 11:25:00,74.24,74.38,74.24,74.28,11300.0,54.6612,54.7642,54.6612,54.6906,11300.0
2007-10-08 11:30:00,74.28,74.39,74.27,74.32,11800.0,54.6906,54.7716,54.6832,54.7201,11800.0
2007-10-08 11:35:00,74.33,74.34,74.23,74.25,11100.0,54.7274,54.7348,54.6538,54.6685,11100.0
2007-10-08 11:40:00,74.26,74.27,74.23,74.23,7800.0,54.6759,54.6832,54.6538,54.6538,7800.0
2007-10-08 11:45:00,74.23,74.38,74.23,74.33,12500.0,54.6538,54.7642,54.6538,54.7274,12500.0
2007-10-08 11:50:00,74.29,74.35,74.22,74.28,5900.0,54.698,54.7421,54.6464,54.6906,5900.0
2007-10-08 11:55:00,74.26,74.5,74.26,74.45,10800.0,54.6759,54.8526,54.6759,54.8158,10800.0
2007-10-08 12:00:00,74.48,74.57,74.48,74.5,11300.0,54.8379,54.9041,54.8379,54.8526,11300.0
2007-10-08 12:05:00,74.5,74.58,74.46,74.46,7800.0,54.8526,54.9115,54.8231,54.8231,7800.0
2007-10-08 12:10:00,74.46,74.46,74.29,74.31,9500.0,54.8231,54.8231,54.698,54.7127,9500.0
2007-10-08 12:15:00,74.31,74.41,74.31,74.39,9400.0,54.7127,54.7863,54.7127,54.7716,9400.0
2007-10-08 12:20:00,74.39,74.46,74.39,74.45,7700.0,54.7716,54.8231,54.7716,54.8158,7700.0
2007-10-08 12:25:00,74.45,74.46,74.41,74.42,7800.0,54.8158,54.8231,54.7863,54.7937,7800.0
2007-10-08 12:30:00,74.4,74.5,74.4,74.44,10500.0,54.779,54.8526,54.779,54.8084,10500.0
2007-10-08 12:35:00,74.44,74.44,74.4,74.41,6000.0,54.8084,54.8084,54.779,54.7863,6000.0
2007-10-08 12:40:00,74.43,74.51,74.43,74.5,5400.0,54.801,54.86,54.801,54.8526,5400.0
2007-10-08 12:45:00,74.49,74.53,74.46,74.53,9200.0,54.8452,54.8747,54.8231,54.8747,9200.0
2007-10-08 12:50:00,74.52,74.6,74.52,74.59,7300.0,54.8673,54.9262,54.8673,54.9189,7300.0
2007-10-08 12:55:00,74.59,74.73,74.59,74.7,14300.0,54.9189,55.0219,54.9189,54.9998,14300.0
2007-10-08 13:00:00,74.71,74.71,74.57,74.59,7600.0,55.0072,55.0072,54.9041,54.9189,7600.0
2007-10-08 13:05:00,74.59,74.59,74.48,74.48,5700.0,54.9189,54.9189,54.8379,54.8379,5700.0
2007-10-08 13:10:00,74.48,74.48,74.44,74.46,2700.0,54.8379,54.8379,54.8084,54.8231,2700.0
2007-10-08 13:15:00,74.45,74.53,74.42,74.52,11000.0,54.8158,54.8747,54.7937,54.8673,11000.0
2007-10-08 13:20:00,74.5,74.53,74.47,74.48,6100.0,54.8526,54.8747,54.8305,54.8379,6100.0
2007-10-08 13:25:00,74.47,74.53,74.47,74.49,6000.0,54.8305,54.8747,54.8305,54.8452,6000.0
2007-10-08 13:30:00,74.46,74.62,74.46,74.59,8100.0,54.8231,54.9409,54.8231,54.9189,8100.0
2007-10-08 13:35:00,74.6,74.65,74.54,74.54,10300.0,54.9262,54.963,54.882,54.882,10300.0
2007-10-08 13:40:00,74.53,74.55,74.48,74.49,8300.0,54.8747,54.8894,54.8379,54.8452,8300.0
2007-10-08 13:45:00,74.5,74.53,74.43,74.51,13700.0,54.8526,54.8747,54.801,54.86,13700.0
2007-10-08 13:50:00,74.5,74.51,74.42,74.42,7600.0,54.8526,54.86,54.7937,54.7937,7600.0
2007-10-08 13:55:00,74.41,74.51,74.41,74.51,8800.0,54.7863,54.86,54.7863,54.86,8800.0
2007-10-08 14:00:00,74.5,74.52,74.48,74.52,9500.0,54.8526,54.8673,54.8379,54.8673,9500.0
2007-10-08 14:05:00,74.52,74.56,74.52,74.56,10900.0,54.8673,54.8968,54.8673,54.8968,10900.0
2007-10-08 14:10:00,74.56,74.56,74.47,74.5,14200.0,54.8968,54.8968,54.8305,54.8526,14200.0
2007-10-08 14:15:00,74.5,74.73,74.5,74.68,24200.0,54.8526,55.0219,54.8526,54.9851,24200.0
2007-10-08 14:20:00,74.66,74.76,74.66,74.7,18000.0,54.9704,55.044,54.9704,54.9998,18000.0
2007-10-08 14:25:00,74.68,74.7,74.64,74.7,12900.0,54.9851,54.9998,54.9557,54.9998,12900.0
2007-10-08 14:30:00,74.7,74.73,74.69,74.7,15800.0,54.9998,55.0219,54.9925,54.9998,15800.0
2007-10-08 14:35:00,74.7,74.82,74.7,74.71,14800.0,54.9998,55.0882,54.9998,55.0072,14800.0
2007-10-08 14:40:00,74.74,74.78,74.68,74.72,11200.0,55.0293,55.0587,54.9851,55.0146,11200.0
2007-10-08 14:45:00,74.71,74.73,74.69,74.73,7700.0,55.0072,55.0219,54.9925,55.0219,7700.0
2007-10-08 14:50:00,74.73,74.83,74.72,74.76,18500.0,55.0219,55.0956,55.0146,55.044,18500.0
2007-10-08 14:55:00,74.76,74.76,74.57,74.6,11600.0,55.044,55.044,54.9041,54.9262,11600.0
2007-10-08 15:00:00,74.6,74.66,74.6,74.6,9300.0,54.9262,54.9704,54.9262,54.9262,9300.0
2007-10-08 15:05:00,74.61,74.69,74.59,74.66,17300.0,54.9336,54.9925,54.9189,54.9704,17300.0
2007-10-08 15:10:00,74.65,74.67,74.61,74.61,21400.0,54.963,54.9778,54.9336,54.9336,21400.0
2007-10-08 15:15:00,74.64,74.67,74.6,74.66,14500.0,54.9557,54.9778,54.9262,54.9704,14500.0
2007-10-08 15:20:00,74.66,74.67,74.58,74.66,11100.0,54.9704,54.9778,54.9115,54.9704,11100.0
2007-10-08 15:25:00,74.65,74.65,74.56,74.57,11800.0,54.963,54.963,54.8968,54.9041,11800.0
2007-10-08 15:30:00,74.56,74.73,74.55,74.71,19200.0,54.8968,55.0219,54.8894,55.0072,19200.0
2007-10-08 15:35:00,74.72,74.75,74.65,74.69,30800.0,55.0146,55.0367,54.963,54.9925,30800.0
2007-10-08 15:40:00,74.7,74.73,74.62,74.71,30500.0,54.9998,55.0219,54.9409,55.0072,30500.0
2007-10-08 15:45:00,74.74,74.78,74.59,74.63,28800.0,55.0293,55.0587,54.9189,54.9483,28800.0
2007-10-08 15:50:00,74.63,74.67,74.57,74.57,31300.0,54.9483,54.9778,54.9041,54.9041,31300.0
2007-10-08 15:55:00,74.56,74.68,74.54,74.63,34500.0,54.8968,54.9851,54.882,54.9483,34500.0
2007-10-09 09:30:00,75.31,75.31,74.76,74.76,9100.0,55.449,55.449,55.044,55.044,9100.0
2007-10-09 09:35:00,74.78,74.79,74.56,74.67,11700.0,55.0587,55.0661,54.8968,54.9778,11700.0
2007-10-09 09:40:00,74.73,74.91,74.68,74.85,30500.0,55.0219,55.1545,54.9851,55.1103,30500.0
2007-10-09 09:45:00,74.86,74.89,74.62,74.62,12800.0,55.1176,55.1397,54.9409,54.9409,12800.0
2007-10-09 09:50:00,74.64,74.66,74.51,74.55,8600.0,54.9557,54.9704,54.86,54.8894,8600.0
2007-10-09 09:55:00,74.54,74.54,74.5,74.54,8900.0,54.882,54.882,54.8526,54.882,8900.0
2007-10-09 10:00:00,74.52,74.57,74.43,74.48,16900.0,54.8673,54.9041,54.801,54.8379,16900.0
2007-10-09 10:05:00,74.46,74.58,74.33,74.4,20600.0,54.8231,54.9115,54.7274,54.779,20600.0
2007-10-09 10:10:00,74.39,74.5,74.25,74.3,16400.0,54.7716,54.8526,54.6685,54.7053,16400.0
2007-10-09 10:15:00,74.26,74.32,74.14,74.19,29900.0,54.6759,54.7201,54.5875,54.6243,29900.0
2007-10-09 10:20:00,74.21,74.33,74.2,74.32,10600.0,54.6391,54.7274,54.6317,54.7201,10600.0
2007-10-09 10:25:00,74.32,74.34,74.22,74.22,16200.0,54.7201,54.7348,54.6464,54.6464,16200.0
2007-10-09 10:30:00,74.23,74.31,74.12,74.31,10700.0,54.6538,54.7127,54.5728,54.7127,10700.0
2007-10-09 10:35:00,74.3,74.31,74.23,74.28,6500.0,54.7053,54.7127,54.6538,54.6906,6500.0
2007-10-09 10:40:00,74.28,74.35,74.28,74.34,5900.0,54.6906,54.7421,54.6906,54.7348,5900.0
2007-10-09 10:45:00,74.35,74.41,74.33,74.34,7800.0,54.7421,54.7863,54.7274,54.7348,7800.0
2007-10-09 10:50:00,74.39,74.43,74.36,74.4,7900.0,54.7716,54.801,54.7495,54.779,7900.0
2007-10-09 10:55:00,74.4,74.52,74.4,74.52,13700.0,54.779,54.8673,54.779,54.8673,13700.0
2007-10-09 11:00:00,74.53,74.65,74.53,74.59,10000.0,54.8747,54.963,54.8747,54.9189,10000.0
2007-10-09 11:05:00,74.57,74.61,74.49,74.49,7200.0,54.9041,54.9336,54.8452,54.8452,7200.0
2007-10-09 11:10:00,74.49,74.49,74.37,74.38,2900.0,54.8452,54.8452,54.7569,54.7642,2900.0
2007-10-09 11:15:00,74.38,74.4,74.21,74.27,8200.0,54.7642,54.779,54.6391,54.6832,8200.0
2007-10-09 11:20:00,74.28,74.36,74.25,74.25,4700.0,54.6906,54.7495,54.6685,54.6685,4700.0
2007-10-09 11:25:00,74.25,74.25,74.17,74.19,5200.0,54.6685,54.6685,54.6096,54.6243,5200.0
2007-10-09 11:30:00,74.18,74.27,74.15,74.25,7200.0,54.617,54.6832,54.5949,54.6685,7200.0
2007-10-09 11:35:00,74.25,74.32,74.15,74.15,7700.0,54.6685,54.7201,54.5949,54.5949,7700.0
2007-10-09 11:40:00,74.13,74.13,74.04,74.04,10600.0,54.5802,54.5802,54.5139,54.5139,10600.0
2007-10-09 11:45:00,74.06,74.12,74.05,74.09,4700.0,54.5286,54.5728,54.5213,54.5507,4700.0
2007-10-09 11:50:00,74.09,74.12,74.06,74.07,6200.0,54.5507,54.5728,54.5286,54.536,6200.0
2007-10-09 11:55:00,74.07,74.18,74.07,74.15,3400.0,54.536,54.617,54.536,54.5949,3400.0
2007-10-09 12:00:00,74.16,74.16,74.09,74.09,3500.0,54.6023,54.6023,54.5507,54.5507,3500.0
2007-10-09 12:05:00,74.09,74.11,74.06,74.08,4100.0,54.5507,54.5654,54.5286,54.5434,4100.0
2007-10-09 12:10:00,74.08,74.1,74.04,74.09,2900.0,54.5434,54.5581,54.5139,54.5507,2900.0
2007-10-09 12:15:00,74.1,74.1,74.08,74.08,2800.0,54.5581,54.5581,54.5434,54.5434,2800.0
2007-10-09 12:20:00,74.09,74.13,74.05,74.1,5600.0,54.5507,54.5802,54.5213,54.5581,5600.0
2007-10-09 12:25:00,74.13,74.13,74.06,74.12,3900.0,54.5802,54.5802,54.5286,54.5728,3900.0
2007-10-09 12:30:00,74.1,74.1,74.03,74.03,1900.0,54.5581,54.5581,54.5065,54.5065,1900.0
2007-10-09 12:35:00,74.02,74.05,74.01,74.04,5800.0,54.4992,54.5213,54.4918,54.5139,5800.0
2007-10-09 12:40:00,74.01,74.03,73.91,73.94,5200.0,54.4918,54.5065,54.4182,54.4403,5200.0
2007-10-09 12:45:00,73.94,73.95,73.83,73.94,7600.0,54.4403,54.4476,54.3593,54.4403,7600.0
2007-10-09 12:50:00,73.95,73.97,73.95,73.96,2500.0,54.4476,54.4624,54.4476,54.455,2500.0
2007-10-09 12:55:00,73.96,73.99,73.95,73.99,3800.0,54.455,54.4771,54.4476,54.4771,3800.0
2007-10-09 13:00:00,73.99,74.04,73.98,74.0,10300.0,54.4771,54.5139,54.4697,54.4845,10300.0
2007-10-09 13:05:00,73.98,74.02,73.95,73.99,8900.0,54.4697,54.4992,54.4476,54.4771,8900.0
2007-10-09 13:10:00,73.98,74.03,73.98,74.0,2200.0,54.4697,54.5065,54.4697,54.4845,2200.0
2007-10-09 13:15:00,74.0,74.05,74.0,74.03,4700.0,54.4845,54.5213,54.4845,54.5065,4700.0
2007-10-09 13:20:00,74.03,74.03,73.95,73.99,13600.0,54.5065,54.5065,54.4476,54.4771,13600.0
2007-10-09 13:25:00,73.99,74.01,73.96,73.98,11900.0,54.4771,54.4918,54.455,54.4697,11900.0
2007-10-09 13:30:00,73.99,74.04,73.96,74.02,7800.0,54.4771,54.5139,54.455,54.4992,7800.0
2007-10-09 13:35:00,74.01,74.04,73.98,74.01,2600.0,54.4918,54.5139,54.4697,54.4918,2600.0
2007-10-09 13:40:00,73.99,74.04,73.98,74.0,3900.0,54.4771,54.5139,54.4697,54.4845,3900.0
2007-10-09 13:45:00,74.02,74.2,73.99,74.2,14600.0,54.4992,54.6317,54.4771,54.6317,14600.0
2007-10-09 13:50:00,74.18,74.24,74.18,74.24,4200.0,54.617,54.6612,54.617,54.6612,4200.0
2007-10-09 13:55:00,74.22,74.27,74.22,74.24,6700.0,54.6464,54.6832,54.6464,54.6612,6700.0
2007-10-09 14:00:00,74.24,74.57,74.1,74.57,35100.0,54.6612,54.9041,54.5581,54.9041,35100.0
2007-10-09 14:05:00,74.53,74.53,74.21,74.21,6500.0,54.8747,54.8747,54.6391,54.6391,6500.0
2007-10-09 14:10:00,74.24,74.29,74.11,74.29,4800.0,54.6612,54.698,54.5654,54.698,4800.0
2007-10-09 14:15:00,74.32,74.35,74.09,74.11,6200.0,54.7201,54.7421,54.5507,54.5654,6200.0
2007-10-09 14:20:00,74.11,74.27,74.11,74.27,3100.0,54.5654,54.6832,54.5654,54.6832,3100.0
2007-10-09 14:25:00,74.27,74.64,74.26,74.63,15300.0,54.6832,54.9557,54.6759,54.9483,15300.0
2007-10-09 14:30:00,74.65,74.68,74.55,74.67,9500.0,54.963,54.9851,54.8894,54.9778,9500.0
2007-10-09 14:35:00,74.68,74.79,74.68,74.68,10800.0,54.9851,55.0661,54.9851,54.9851,10800.0
2007-10-09 14:40:00,74.67,74.77,74.65,74.66,14300.0,54.9778,55.0514,54.963,54.9704,14300.0
2007-10-09 14:45:00,74.68,74.86,74.64,74.86,8900.0,54.9851,55.1176,54.9557,55.1176,8900.0
2007-10-09 14:50:00,74.85,74.91,74.78,74.8,16800.0,55.1103,55.1545,55.0587,55.0735,16800.0
2007-10-09 14:55:00,74.79,74.84,74.73,74.84,13400.0,55.0661,55.1029,55.0219,55.1029,13400.0
2007-10-09 15:00:00,74.85,74.85,74.7,74.78,13300.0,55.1103,55.1103,54.9998,55.0587,13300.0
2007-10-09 15:05:00,74.76,74.88,74.72,74.86,13700.0,55.044,55.1324,55.0146,55.1176,13700.0
2007-10-09 15:10:00,74.88,74.94,74.86,74.92,16200.0,55.1324,55.1765,55.1176,55.1618,16200.0
2007-10-09 15:15:00,74.92,75.06,74.86,75.02,21700.0,55.1618,55.2649,55.1176,55.2355,21700.0
2007-10-09 15:20:00,75.03,75.03,74.86,74.88,20900.0,55.2428,55.2428,55.1176,55.1324,20900.0
2007-10-09 15:25:00,74.86,74.86,74.76,74.82,15800.0,55.1176,55.1176,55.044,55.0882,15800.0
2007-10-09 15:30:00,74.82,74.92,74.76,74.89,22600.0,55.0882,55.1618,55.044,55.1397,22600.0
2007-10-09 15:35:00,74.89,74.98,74.79,74.97,19000.0,55.1397,55.206,55.0661,55.1986,19000.0
2007-10-09 15:40:00,74.97,75.01,74.73,74.78,18500.0,55.1986,55.2281,55.0219,55.0587,18500.0
2007-10-09 15:45:00,74.78,74.92,74.78,74.85,15300.0,55.0587,55.1618,55.0587,55.1103,15300.0
2007-10-09 15:50:00,74.85,75.04,74.84,75.04,29500.0,55.1103,55.2502,55.1029,55.2502,29500.0
2007-10-09 15:55:00,75.05,75.06,74.74,74.84,51600.0,55.2575,55.2649,55.0293,55.1029,51600.0
2007-10-10 09:30:00,75.01,75.05,74.61,74.71,11700.0,55.2281,55.2575,54.9336,55.0072,11700.0
2007-10-10 09:35:00,74.61,74.94,74.6,74.7,15300.0,54.9336,55.1765,54.9262,54.9998,15300.0
2007-10-10 09:40:00,74.73,74.84,74.63,74.72,16800.0,55.0219,55.1029,54.9483,55.0146,16800.0
2007-10-10 09:45:00,74.71,74.75,74.5,74.53,17200.0,55.0072,55.0367,54.8526,54.8747,17200.0
2007-10-10 09:50:00,74.53,74.57,74.51,74.54,10500.0,54.8747,54.9041,54.86,54.882,10500.0
2007-10-10 09:55:00,74.53,74.54,74.36,74.42,16500.0,54.8747,54.882,54.7495,54.7937,16500.0
2007-10-10 10:00:00,74.38,74.59,74.37,74.54,8300.0,54.7642,54.9189,54.7569,54.882,8300.0
2007-10-10 10:05:00,74.54,74.54,74.18,74.25,25500.0,54.882,54.882,54.617,54.6685,25500.0
2007-10-10 10:10:00,74.24,74.31,74.22,74.25,9100.0,54.6612,54.7127,54.6464,54.6685,9100.0
2007-10-10 10:15:00,74.29,74.38,74.28,74.37,15400.0,54.698,54.7642,54.6906,54.7569,15400.0
2007-10-10 10:20:00,74.38,74.5,74.31,74.5,16500.0,54.7642,54.8526,54.7127,54.8526,16500.0
2007-10-10 10:25:00,74.42,74.51,74.4,74.51,4700.0,54.7937,54.86,54.779,54.86,4700.0
2007-10-10 10:30:00,74.49,74.63,74.45,74.61,6400.0,54.8452,54.9483,54.8158,54.9336,6400.0
2007-10-10 10:35:00,74.61,74.65,74.56,74.56,9800.0,54.9336,54.963,54.8968,54.8968,9800.0
2007-10-10 10:40:00,74.5,74.62,74.36,74.47,11100.0,54.8526,54.9409,54.7495,54.8305,11100.0
2007-10-10 10:45:00,74.52,74.67,74.51,74.66,8000.0,54.8673,54.9778,54.86,54.9704,8000.0
2007-10-10 10:50:00,74.64,74.64,74.45,74.51,6000.0,54.9557,54.9557,54.8158,54.86,6000.0
2007-10-10 10:55:00,74.5,74.51,74.41,74.46,7800.0,54.8526,54.86,54.7863,54.8231,7800.0
2007-10-10 11:00:00,74.46,74.54,74.43,74.54,13100.0,54.8231,54.882,54.801,54.882,13100.0
2007-10-10 11:05:00,74.54,74.64,74.53,74.53,5700.0,54.882,54.9557,54.8747,54.8747,5700.0
2007-10-10 11:10:00,74.56,74.64,74.55,74.64,5100.0,54.8968,54.9557,54.8894,54.9557,5100.0
2007-10-10 11:15:00,74.6,74.66,74.6,74.64,8000.0,54.9262,54.9704,54.9262,54.9557,8000.0
2007-10-10 11:20:00,74.64,74.73,74.63,74.72,5100.0,54.9557,55.0219,54.9483,55.0146,5100.0
2007-10-10 11:25:00,74.71,74.75,74.65,74.69,13900.0,55.0072,55.0367,54.963,54.9925,13900.0
2007-10-10 11:30:00,74.69,74.73,74.69,74.71,9000.0,54.9925,55.0219,54.9925,55.0072,9000.0
2007-10-10 11:35:00,74.72,74.86,74.72,74.85,18100.0,55.0146,55.1176,55.0146,55.1103,18100.0
2007-10-10 11:40:00,74.8,74.88,74.71,74.72,6200.0,55.0735,55.1324,55.0072,55.0146,6200.0
2007-10-10 11:45:00,74.74,74.75,74.6,74.6,6600.0,55.0293,55.0367,54.9262,54.9262,6600.0
2007-10-10 11:50:00,74.56,74.56,74.4,74.42,8400.0,54.8968,54.8968,54.779,54.7937,8400.0
2007-10-10 11:55:00,74.4,74.47,74.4,74.47,8100.0,54.779,54.8305,54.779,54.8305,8100.0
2007-10-10 12:00:00,74.47,74.57,74.47,74.56,5200.0,54.8305,54.9041,54.8305,54.8968,5200.0
2007-10-10 12:05:00,74.56,74.57,74.47,74.55,6300.0,54.8968,54.9041,54.8305,54.8894,6300.0
2007-10-10 12:10:00,74.53,74.53,74.46,74.47,4100.0,54.8747,54.8747,54.8231,54.8305,4100.0
2007-10-10 12:15:00,74.47,74.47,74.37,74.4,9700.0,54.8305,54.8305,54.7569,54.779,9700.0
2007-10-10 12:20:00,74.4,74.51,74.36,74.4,15500.0,54.779,54.86,54.7495,54.779,15500.0
2007-10-10 12:25:00,74.41,74.48,74.4,74.45,5600.0,54.7863,54.8379,54.779,54.8158,5600.0
2007-10-10 12:30:00,74.48,74.48,74.35,74.38,17000.0,54.8379,54.8379,54.7421,54.7642,17000.0
2007-10-10 12:35:00,74.39,74.56,74.38,74.56,6500.0,54.7716,54.8968,54.7642,54.8968,6500.0
2007-10-10 12:40:00,74.56,74.58,74.46,74.5,10500.0,54.8968,54.9115,54.8231,54.8526,10500.0
2007-10-10 12:45:00,74.51,74.53,74.45,74.46,9500.0,54.86,54.8747,54.8158,54.8231,9500.0
2007-10-10 12:50:00,74.47,74.57,74.38,74.56,24100.0,54.8305,54.9041,54.7642,54.8968,24100.0
2007-10-10 12:55:00,74.56,74.57,74.45,74.46,4800.0,54.8968,54.9041,54.8158,54.8231,4800.0
2007-10-10 13:00:00,74.46,74.49,74.4,74.4,16100.0,54.8231,54.8452,54.779,54.779,16100.0
2007-10-10 13:05:00,74.4,74.42,74.3,74.36,19400.0,54.779,54.7937,54.7053,54.7495,19400.0
2007-10-10 13:10:00,74.37,74.44,74.34,74.39,10100.0,54.7569,54.8084,54.7348,54.7716,10100.0
2007-10-10 13:15:00,74.39,74.42,74.34,74.35,13400.0,54.7716,54.7937,54.7348,54.7421,13400.0
2007-10-10 13:20:00,74.37,74.4,74.32,74.37,12800.0,54.7569,54.779,54.7201,54.7569,12800.0
2007-10-10 13:25:00,74.38,74.41,74.31,74.36,18500.0,54.7642,54.7863,54.7127,54.7495,18500.0
2007-10-10 13:30:00,74.36,74.48,74.33,74.4,10900.0,54.7495,54.8379,54.7274,54.779,10900.0
2007-10-10 13:35:00,74.41,74.51,74.4,74.41,10700.0,54.7863,54.86,54.779,54.7863,10700.0
2007-10-10 13:40:00,74.39,74.49,74.37,74.47,13700.0,54.7716,54.8452,54.7569,54.8305,13700.0
2007-10-10 13:45:00,74.46,74.53,74.45,74.45,7700.0,54.8231,54.8747,54.8158,54.8158,7700.0
2007-10-10 13:50:00,74.48,74.53,74.44,74.46,7100.0,54.8379,54.8747,54.8084,54.8231,7100.0
2007-10-10 13:55:00,74.47,74.54,74.46,74.53,4900.0,54.8305,54.882,54.8231,54.8747,4900.0
2007-10-10 14:00:00,74.53,74.55,74.45,74.49,6500.0,54.8747,54.8894,54.8158,54.8452,6500.0
2007-10-10 14:05:00,74.49,74.52,74.46,74.49,9200.0,54.8452,54.8673,54.8231,54.8452,9200.0
2007-10-10 14:10:00,74.5,74.6,74.5,74.51,7100.0,54.8526,54.9262,54.8526,54.86,7100.0
2007-10-10 14:15:00,74.51,74.69,74.51,74.66,4200.0,54.86,54.9925,54.86,54.9704,4200.0
2007-10-10 14:20:00,74.67,74.68,74.59,74.59,4800.0,54.9778,54.9851,54.9189,54.9189,4800.0
2007-10-10 14:25:00,74.59,74.72,74.55,74.72,3900.0,54.9189,55.0146,54.8894,55.0146,3900.0
2007-10-10 14:30:00,74.72,74.86,74.72,74.77,11500.0,55.0146,55.1176,55.0146,55.0514,11500.0
2007-10-10 14:35:00,74.77,74.81,74.76,74.81,16900.0,55.0514,55.0808,55.044,55.0808,16900.0
2007-10-10 14:40:00,74.8,74.9,74.77,74.89,10300.0,55.0735,55.1471,55.0514,55.1397,10300.0
2007-10-10 14:45:00,74.89,74.93,74.85,74.85,3200.0,55.1397,55.1692,55.1103,55.1103,3200.0
2007-10-10 14:50:00,74.85,74.86,74.77,74.77,4000.0,55.1103,55.1176,55.0514,55.0514,4000.0
2007-10-10 14:55:00,74.77,74.96,74.77,74.91,5500.0,55.0514,55.1913,55.0514,55.1545,5500.0
2007-10-10 15:00:00,74.89,75.05,74.86,75.05,10200.0,55.1397,55.2575,55.1176,55.2575,10200.0
2007-10-10 15:05:00,75.05,75.05,74.87,74.92,9800.0,55.2575,55.2575,55.125,55.1618,9800.0
2007-10-10 15:10:00,74.92,75.02,74.92,75.02,6400.0,55.1618,55.2355,55.1618,55.2355,6400.0
2007-10-10 15:15:00,75.02,75.14,74.97,75.13,7800.0,55.2355,55.3238,55.1986,55.3164,7800.0
2007-10-10 15:20:00,75.15,75.26,75.14,75.23,16700.0,55.3312,55.4122,55.3238,55.3901,16700.0
2007-10-10 15:25:00,75.22,75.23,75.14,75.22,14100.0,55.3827,55.3901,55.3238,55.3827,14100.0
2007-10-10 15:30:00,75.25,75.25,75.16,75.18,15600.0,55.4048,55.4048,55.3385,55.3533,15600.0
2007-10-10 15:35:00,75.2,75.23,75.03,75.11,20000.0,55.368,55.3901,55.2428,55.3017,20000.0
2007-10-10 15:40:00,75.12,75.12,75.04,75.05,10200.0,55.3091,55.3091,55.2502,55.2575,10200.0
2007-10-10 15:45:00,75.05,75.22,75.04,75.21,15000.0,55.2575,55.3827,55.2502,55.3753,15000.0
2007-10-10 15:50:00,75.22,75.22,75.06,75.07,29100.0,55.3827,55.3827,55.2649,55.2723,29100.0
2007-10-10 15:55:00,75.08,75.14,75.08,75.13,62500.0,55.2796,55.3238,55.2796,55.3164,62500.0
2007-10-11 09:35:00,75.73,76.27,75.73,76.11,51100.0,55.7582,56.1558,55.7582,56.038,51100.0
2007-10-11 09:40:00,76.05,76.2,75.94,76.14,27800.0,55.9938,56.1043,55.9128,56.0601,27800.0
2007-10-11 09:45:00,76.17,76.19,75.79,75.85,22200.0,56.0822,56.0969,55.8024,55.8466,22200.0
2007-10-11 09:50:00,75.85,75.87,75.5,75.52,46100.0,55.8466,55.8613,55.5889,55.6036,46100.0
2007-10-11 09:55:00,75.51,75.52,75.21,75.41,26500.0,55.5962,55.6036,55.3753,55.5226,26500.0
2007-10-11 10:00:00,75.45,75.74,75.45,75.6,34200.0,55.5521,55.7656,55.5521,55.6625,34200.0
2007-10-11 10:05:00,75.6,75.67,75.52,75.67,20000.0,55.6625,55.714,55.6036,55.714,20000.0
2007-10-11 10:10:00,75.67,75.9,75.64,75.9,13900.0,55.714,55.8834,55.6919,55.8834,13900.0
2007-10-11 10:15:00,75.91,75.99,75.74,75.8,7800.0,55.8907,55.9496,55.7656,55.8097,7800.0
2007-10-11 10:20:00,75.79,75.8,75.62,75.74,10300.0,55.8024,55.8097,55.6772,55.7656,10300.0
2007-10-11 10:25:00,75.74,76.05,75.74,75.95,20900.0,55.7656,55.9938,55.7656,55.9202,20900.0
2007-10-11 10:30:00,75.92,76.11,75.87,75.88,11200.0,55.8981,56.038,55.8613,55.8686,11200.0
2007-10-11 10:35:00,75.88,75.88,75.72,75.77,26700.0,55.8686,55.8686,55.7508,55.7877,26700.0
2007-10-11 10:40:00,75.77,76.09,75.77,76.08,9800.0,55.7877,56.0233,55.7877,56.0159,9800.0
2007-10-11 10:45:00,76.09,76.11,75.88,75.91,10200.0,56.0233,56.038,55.8686,55.8907,10200.0
2007-10-11 10:50:00,75.91,75.99,75.89,75.9,9700.0,55.8907,55.9496,55.876,55.8834,9700.0
2007-10-11 10:55:00,75.91,76.05,75.91,75.99,9400.0,55.8907,55.9938,55.8907,55.9496,9400.0
2007-10-11 11:00:00,76.07,76.1,76.0,76.09,12900.0,56.0085,56.0306,55.957,56.0233,12900.0
2007-10-11 11:05:00,76.06,76.06,75.96,75.97,7400.0,56.0012,56.0012,55.9276,55.9349,7400.0
2007-10-11 11:10:00,75.97,75.97,75.78,75.78,7400.0,55.9349,55.9349,55.795,55.795,7400.0
2007-10-11 11:15:00,75.78,75.87,75.78,75.87,8500.0,55.795,55.8613,55.795,55.8613,8500.0
2007-10-11 11:20:00,75.87,76.08,75.87,76.07,7200.0,55.8613,56.0159,55.8613,56.0085,7200.0
2007-10-11 11:25:00,76.03,76.08,75.94,76.02,7900.0,55.9791,56.0159,55.9128,55.9717,7900.0
2007-10-11 11:30:00,76.02,76.16,76.01,76.14,7100.0,55.9717,56.0748,55.9644,56.0601,7100.0
2007-10-11 11:35:00,76.14,76.18,76.12,76.14,6400.0,56.0601,56.0895,56.0454,56.0601,6400.0
2007-10-11 11:40:00,76.14,76.23,76.14,76.21,16200.0,56.0601,56.1263,56.0601,56.1116,16200.0
2007-10-11 11:45:00,76.2,76.23,76.15,76.2,10700.0,56.1043,56.1263,56.0674,56.1043,10700.0
2007-10-11 11:50:00,76.2,76.22,76.17,76.21,3600.0,56.1043,56.119,56.0822,56.1116,3600.0
2007-10-11 11:55:00,76.2,76.23,76.2,76.21,6600.0,56.1043,56.1263,56.1043,56.1116,6600.0
2007-10-11 12:00:00,76.21,76.44,76.15,76.15,14900.0,56.1116,56.281,56.0674,56.0674,14900.0
2007-10-11 12:05:00,76.15,76.29,76.11,76.21,9200.0,56.0674,56.1705,56.038,56.1116,9200.0
2007-10-11 12:10:00,76.21,76.33,76.1,76.27,15300.0,56.1116,56.2,56.0306,56.1558,15300.0
2007-10-11 12:15:00,76.24,76.25,76.19,76.25,6000.0,56.1337,56.1411,56.0969,56.1411,6000.0
2007-10-11 12:20:00,76.23,76.4,76.22,76.37,9000.0,56.1263,56.2515,56.119,56.2294,9000.0
2007-10-11 12:25:00,76.4,76.48,76.36,76.48,11800.0,56.2515,56.3104,56.2221,56.3104,11800.0
2007-10-11 12:30:00,76.47,76.56,76.4,76.48,13600.0,56.3031,56.3693,56.2515,56.3104,13600.0
2007-10-11 12:35:00,76.55,76.58,76.48,76.53,14700.0,56.362,56.384,56.3104,56.3472,14700.0
2007-10-11 12:40:00,76.55,76.7,76.53,76.58,13700.0,56.362,56.4724,56.3472,56.384,13700.0
2007-10-11 12:45:00,76.61,76.72,76.58,76.6,12500.0,56.4061,56.4871,56.384,56.3988,12500.0
2007-10-11 12:50:00,76.57,76.58,76.52,76.53,5100.0,56.3767,56.384,56.3399,56.3472,5100.0
2007-10-11 12:55:00,76.52,76.63,76.5,76.59,7300.0,56.3399,56.4209,56.3251,56.3914,7300.0
2007-10-11 13:00:00,76.59,76.61,76.49,76.56,11200.0,56.3914,56.4061,56.3178,56.3693,11200.0
2007-10-11 13:05:00,76.58,76.62,76.53,76.6,12400.0,56.384,56.4135,56.3472,56.3988,12400.0
2007-10-11 13:10:00,76.57,76.8,76.57,76.66,12000.0,56.3767,56.546,56.3767,56.4429,12000.0
2007-10-11 13:15:00,76.67,76.72,76.59,76.72,40500.0,56.4503,56.4871,56.3914,56.4871,40500.0
2007-10-11 13:20:00,76.7,76.93,76.66,76.87,43400.0,56.4724,56.6417,56.4429,56.5976,43400.0
2007-10-11 13:25:00,76.88,77.0,76.85,76.94,20300.0,56.6049,56.6933,56.5828,56.6491,20300.0
2007-10-11 13:30:00,76.92,76.95,76.77,76.77,11200.0,56.6344,56.6565,56.5239,56.5239,11200.0
2007-10-11 13:35:00,76.77,76.8,76.68,76.78,9900.0,56.5239,56.546,56.4577,56.5313,9900.0
2007-10-11 13:40:00,76.77,76.91,76.77,76.8,11300.0,56.5239,56.627,56.5239,56.546,11300.0
2007-10-11 13:45:00,76.8,77.03,76.79,76.85,10100.0,56.546,56.7154,56.5387,56.5828,10100.0
2007-10-11 13:50:00,76.89,76.99,76.65,76.65,18300.0,56.6123,56.6859,56.4356,56.4356,18300.0
2007-10-11 13:55:00,76.68,76.78,76.59,76.76,19300.0,56.4577,56.5313,56.3914,56.5166,19300.0
2007-10-11 14:00:00,76.74,76.74,76.42,76.52,38400.0,56.5018,56.5018,56.2662,56.3399,38400.0
2007-10-11 14:05:00,76.47,76.5,76.12,76.25,53800.0,56.3031,56.3251,56.0454,56.1411,53800.0
2007-10-11 14:10:00,76.27,76.28,75.97,76.12,34000.0,56.1558,56.1632,55.9349,56.0454,34000.0
2007-10-11 14:15:00,76.13,76.21,75.67,75.88,44000.0,56.0527,56.1116,55.714,55.8686,44000.0
2007-10-11 14:20:00,75.88,76.25,75.77,75.81,99100.0,55.8686,56.1411,55.7877,55.8171,99100.0
2007-10-11 14:25:00,75.81,75.84,75.54,75.75,42900.0,55.8171,55.8392,55.6183,55.7729,42900.0
2007-10-11 14:30:00,75.72,76.25,75.58,76.1,70200.0,55.7508,56.1411,55.6478,56.0306,70200.0
2007-10-11 14:35:00,76.14,76.41,75.98,76.23,59400.0,56.0601,56.2589,55.9423,56.1263,59400.0
2007-10-11 14:40:00,76.23,76.5,76.18,76.28,43100.0,56.1263,56.3251,56.0895,56.1632,43100.0
2007-10-11 14:45:00,76.28,76.4,76.16,76.4,59800.0,56.1632,56.2515,56.0748,56.2515,59800.0
2007-10-11 14:50:00,76.35,76.45,76.0,76.11,24200.0,56.2147,56.2883,55.957,56.038,24200.0
2007-10-11 14:55:00,76.14,76.28,75.97,76.28,23700.0,56.0601,56.1632,55.9349,56.1632,23700.0
2007-10-11 15:00:00,76.28,76.32,76.05,76.07,31000.0,56.1632,56.1926,55.9938,56.0085,31000.0
2007-10-11 15:05:00,76.07,76.08,75.7,75.96,64000.0,56.0085,56.0159,55.7361,55.9276,64000.0
2007-10-11 15:10:00,75.89,76.02,75.58,75.69,58200.0,55.876,55.9717,55.6478,55.7288,58200.0
2007-10-11 15:15:00,75.68,75.95,75.64,75.81,53900.0,55.7214,55.9202,55.6919,55.8171,53900.0
2007-10-11 15:20:00,75.81,75.93,75.49,75.52,67500.0,55.8171,55.9055,55.5815,55.6036,67500.0
2007-10-11 15:25:00,75.48,75.63,75.4,75.41,51800.0,55.5741,55.6846,55.5152,55.5226,51800.0
2007-10-11 15:30:00,75.45,75.74,75.16,75.74,54700.0,55.5521,55.7656,55.3385,55.7656,54700.0
2007-10-11 15:35:00,75.75,75.95,75.72,75.87,59400.0,55.7729,55.9202,55.7508,55.8613,59400.0
2007-10-11 15:40:00,75.87,76.08,75.71,76.02,48300.0,55.8613,56.0159,55.7435,55.9717,48300.0
2007-10-11 15:45:00,76.05,76.19,75.77,75.84,52500.0,55.9938,56.0969,55.7877,55.8392,52500.0
2007-10-11 15:50:00,75.85,76.0,75.76,75.99,64100.0,55.8466,55.957,55.7803,55.9496,64100.0
2007-10-11 15:55:00,75.99,76.13,75.92,76.08,67300.0,55.9496,56.0527,55.8981,56.0159,67300.0
2007-10-12 09:30:00,76.52,76.52,76.25,76.28,20000.0,56.3399,56.3399,56.1411,56.1632,20000.0
2007-10-12 09:35:00,76.28,76.28,75.93,76.17,16600.0,56.1632,56.1632,55.9055,56.0822,16600.0
2007-10-12 09:40:00,76.17,76.21,75.72,75.92,23600.0,56.0822,56.1116,55.7508,55.8981,23600.0
2007-10-12 09:45:00,75.95,75.98,75.45,75.6,31800.0,55.9202,55.9423,55.5521,55.6625,31800.0
2007-10-12 09:50:00,75.6,75.74,75.56,75.66,13700.0,55.6625,55.7656,55.633,55.7067,13700.0
2007-10-12 09:55:00,75.63,75.81,75.61,75.74,17200.0,55.6846,55.8171,55.6699,55.7656,17200.0
2007-10-12 10:00:00,75.74,75.74,75.51,75.71,31700.0,55.7656,55.7656,55.5962,55.7435,31700.0
2007-10-12 10:05:00,75.7,75.76,75.51,75.66,21800.0,55.7361,55.7803,55.5962,55.7067,21800.0
2007-10-12 10:10:00,75.66,75.78,75.65,75.73,12000.0,55.7067,55.795,55.6993,55.7582,12000.0
2007-10-12 10:15:00,75.73,75.88,75.71,75.81,33400.0,55.7582,55.8686,55.7435,55.8171,33400.0
2007-10-12 10:20:00,75.82,75.89,75.81,75.85,10300.0,55.8245,55.876,55.8171,55.8466,10300.0
2007-10-12 10:25:00,75.85,75.89,75.73,75.86,12300.0,55.8466,55.876,55.7582,55.8539,12300.0
2007-10-12 10:30:00,75.87,75.9,75.75,75.75,14700.0,55.8613,55.8834,55.7729,55.7729,14700.0
2007-10-12 10:35:00,75.78,75.87,75.78,75.84,30800.0,55.795,55.8613,55.795,55.8392,30800.0
2007-10-12 10:40:00,75.85,75.85,75.75,75.8,21500.0,55.8466,55.8466,55.7729,55.8097,21500.0
2007-10-12 10:45:00,75.8,75.86,75.8,75.81,17800.0,55.8097,55.8539,55.8097,55.8171,17800.0
2007-10-12 10:50:00,75.81,75.84,75.79,75.79,24300.0,55.8171,55.8392,55.8024,55.8024,24300.0
2007-10-12 10:55:00,75.8,75.9,75.78,75.9,14600.0,55.8097,55.8834,55.795,55.8834,14600.0
2007-10-12 11:00:00,75.9,76.19,75.9,76.16,19400.0,55.8834,56.0969,55.8834,56.0748,19400.0
2007-10-12 11:05:00,76.14,76.2,76.11,76.19,12100.0,56.0601,56.1043,56.038,56.0969,12100.0
2007-10-12 11:10:00,76.2,76.26,76.17,76.25,10900.0,56.1043,56.1484,56.0822,56.1411,10900.0
2007-10-12 11:15:00,76.24,76.4,76.24,76.31,14500.0,56.1337,56.2515,56.1337,56.1852,14500.0
2007-10-12 11:20:00,76.34,76.51,76.34,76.51,8200.0,56.2073,56.3325,56.2073,56.3325,8200.0
2007-10-12 11:25:00,76.5,76.55,76.46,76.5,12000.0,56.3251,56.362,56.2957,56.3251,12000.0
2007-10-12 11:30:00,76.53,76.62,76.5,76.5,12800.0,56.3472,56.4135,56.3251,56.3251,12800.0
2007-10-12 11:35:00,76.52,76.58,76.47,76.55,9500.0,56.3399,56.384,56.3031,56.362,9500.0
2007-10-12 11:40:00,76.57,76.6,76.52,76.56,14700.0,56.3767,56.3988,56.3399,56.3693,14700.0
2007-10-12 11:45:00,76.56,76.78,76.55,76.77,12600.0,56.3693,56.5313,56.362,56.5239,12600.0
2007-10-12 11:50:00,76.73,76.77,76.65,76.77,13900.0,56.4945,56.5239,56.4356,56.5239,13900.0
2007-10-12 11:55:00,76.79,76.84,76.66,76.66,10100.0,56.5387,56.5755,56.4429,56.4429,10100.0
2007-10-12 12:00:00,76.64,76.64,76.58,76.64,8300.0,56.4282,56.4282,56.384,56.4282,8300.0
2007-10-12 12:05:00,76.63,76.67,76.62,76.65,6900.0,56.4209,56.4503,56.4135,56.4356,6900.0
2007-10-12 12:10:00,76.66,76.92,76.65,76.9,11300.0,56.4429,56.6344,56.4356,56.6197,11300.0
2007-10-12 12:15:00,76.92,76.93,76.75,76.79,16300.0,56.6344,56.6417,56.5092,56.5387,16300.0
2007-10-12 12:20:00,76.82,77.05,76.79,76.97,24500.0,56.5607,56.7301,56.5387,56.6712,24500.0
2007-10-12 12:25:00,76.97,76.99,76.88,76.92,10800.0,56.6712,56.6859,56.6049,56.6344,10800.0
2007-10-12 12:30:00,76.88,76.88,76.67,76.7,21900.0,56.6049,56.6049,56.4503,56.4724,21900.0
2007-10-12 12:35:00,76.7,76.8,76.7,76.75,16900.0,56.4724,56.546,56.4724,56.5092,16900.0
2007-10-12 12:40:00,76.75,76.97,76.75,76.9,18500.0,56.5092,56.6712,56.5092,56.6197,18500.0
2007-10-12 12:45:00,76.92,77.0,76.9,76.98,19400.0,56.6344,56.6933,56.6197,56.6786,19400.0
2007-10-12 12:50:00,76.97,76.98,76.77,76.98,23900.0,56.6712,56.6786,56.5239,56.6786,23900.0
2007-10-12 12:55:00,76.99,76.99,76.9,76.96,10300.0,56.6859,56.6859,56.6197,56.6638,10300.0
2007-10-12 13:00:00,76.95,76.95,76.75,76.8,15600.0,56.6565,56.6565,56.5092,56.546,15600.0
2007-10-12 13:05:00,76.82,76.87,76.75,76.84,12500.0,56.5607,56.5976,56.5092,56.5755,12500.0
2007-10-12 13:10:00,76.84,76.88,76.75,76.86,27900.0,56.5755,56.6049,56.5092,56.5902,27900.0
2007-10-12 13:15:00,76.89,76.93,76.77,76.78,24300.0,56.6123,56.6417,56.5239,56.5313,24300.0
2007-10-12 13:20:00,76.79,76.84,76.77,76.78,22600.0,56.5387,56.5755,56.5239,56.5313,22600.0
2007-10-12 13:25:00,76.78,76.92,76.74,76.9,27700.0,56.5313,56.6344,56.5018,56.6197,27700.0
2007-10-12 13:30:00,76.91,76.91,76.82,76.87,18000.0,56.627,56.627,56.5607,56.5976,18000.0
2007-10-12 13:35:00,76.89,77.01,76.87,77.0,17900.0,56.6123,56.7006,56.5976,56.6933,17900.0
2007-10-12 13:40:00,77.01,77.21,77.01,77.21,19800.0,56.7006,56.8479,56.7006,56.8479,19800.0
2007-10-12 13:45:00,77.24,77.27,77.06,77.1,20000.0,56.87,56.8921,56.7375,56.7669,20000.0
2007-10-12 13:50:00,77.11,77.11,76.95,77.05,22600.0,56.7743,56.7743,56.6565,56.7301,22600.0
2007-10-12 13:55:00,77.07,77.21,77.0,77.1,9900.0,56.7448,56.8479,56.6933,56.7669,9900.0
2007-10-12 14:00:00,77.11,77.25,77.11,77.23,15200.0,56.7743,56.8773,56.7743,56.8626,15200.0
2007-10-12 14:05:00,77.23,77.24,77.12,77.21,19400.0,56.8626,56.87,56.7816,56.8479,19400.0
2007-10-12 14:10:00,77.2,77.25,77.15,77.2,14800.0,56.8405,56.8773,56.8037,56.8405,14800.0
2007-10-12 14:15:00,77.2,77.27,77.12,77.23,15300.0,56.8405,56.8921,56.7816,56.8626,15300.0
2007-10-12 14:20:00,77.23,77.24,77.12,77.21,24200.0,56.8626,56.87,56.7816,56.8479,24200.0
2007-10-12 14:25:00,77.2,77.27,77.2,77.27,15100.0,56.8405,56.8921,56.8405,56.8921,15100.0
2007-10-12 14:30:00,77.27,77.41,77.25,77.39,18300.0,56.8921,56.9952,56.8773,56.9804,18300.0
2007-10-12 14:35:00,77.39,77.46,77.34,77.43,21800.0,56.9804,57.032,56.9436,57.0099,21800.0
2007-10-12 14:40:00,77.45,77.45,77.33,77.4,16500.0,57.0246,57.0246,56.9363,56.9878,16500.0
2007-10-12 14:45:00,77.38,77.4,77.27,77.27,27700.0,56.9731,56.9878,56.8921,56.8921,27700.0
2007-10-12 14:50:00,77.27,77.33,77.25,77.33,24600.0,56.8921,56.9363,56.8773,56.9363,24600.0
2007-10-12 14:55:00,77.32,77.35,77.25,77.29,28500.0,56.9289,56.951,56.8773,56.9068,28500.0
2007-10-12 15:00:00,77.27,77.28,76.91,76.93,25800.0,56.8921,56.8994,56.627,56.6417,25800.0
2007-10-12 15:05:00,76.92,77.21,76.88,77.2,24800.0,56.6344,56.8479,56.6049,56.8405,24800.0
2007-10-12 15:10:00,77.21,77.26,77.17,77.24,22500.0,56.8479,56.8847,56.8184,56.87,22500.0
2007-10-12 15:15:00,77.24,77.26,77.04,77.04,35600.0,56.87,56.8847,56.7227,56.7227,35600.0
2007-10-12 15:20:00,77.04,77.19,77.04,77.13,51600.0,56.7227,56.8332,56.7227,56.789,51600.0
2007-10-12 15:25:00,77.14,77.14,77.01,77.07,31500.0,56.7964,56.7964,56.7006,56.7448,31500.0
2007-10-12 15:30:00,77.09,77.17,77.05,77.12,32500.0,56.7595,56.8184,56.7301,56.7816,32500.0
2007-10-12 15:35:00,77.1,77.13,77.05,77.1,52400.0,56.7669,56.789,56.7301,56.7669,52400.0
2007-10-12 15:40:00,77.13,77.18,77.07,77.1,40800.0,56.789,56.8258,56.7448,56.7669,40800.0
2007-10-12 15:45:00,77.12,77.13,76.98,77.03,94700.0,56.7816,56.789,56.6786,56.7154,94700.0
2007-10-12 15:50:00,77.05,77.08,76.99,77.04,60200.0,56.7301,56.7522,56.6859,56.7227,60200.0
2007-10-12 15:55:00,77.04,77.06,76.99,77.06,42400.0,56.7227,56.7375,56.6859,56.7375,42400.0
2007-10-15 09:30:00,76.4,76.4,75.84,76.03,53600.0,56.2515,56.2515,55.8392,55.9791,53600.0
2007-10-15 09:35:00,76.04,76.07,75.15,75.55,73900.0,55.9865,56.0085,55.3312,55.6257,73900.0
2007-10-15 09:40:00,75.62,76.02,75.56,75.66,35500.0,55.6772,55.9717,55.633,55.7067,35500.0
2007-10-15 09:45:00,75.65,75.69,75.27,75.29,24800.0,55.6993,55.7288,55.4195,55.4342,24800.0
2007-10-15 09:50:00,75.27,75.28,74.56,74.79,48000.0,55.4195,55.4269,54.8968,55.0661,48000.0
2007-10-15 09:55:00,74.79,74.96,74.52,74.96,31500.0,55.0661,55.1913,54.8673,55.1913,31500.0
2007-10-15 10:00:00,74.94,75.17,74.55,74.63,46700.0,55.1765,55.3459,54.8894,54.9483,46700.0
2007-10-15 10:05:00,74.57,74.65,74.39,74.61,30300.0,54.9041,54.963,54.7716,54.9336,30300.0
2007-10-15 10:10:00,74.61,74.76,74.45,74.66,22500.0,54.9336,55.044,54.8158,54.9704,22500.0
2007-10-15 10:15:00,74.66,74.86,74.6,74.82,10600.0,54.9704,55.1176,54.9262,55.0882,10600.0
2007-10-15 10:20:00,74.78,75.16,74.78,75.11,35900.0,55.0587,55.3385,55.0587,55.3017,35900.0
2007-10-15 10:25:00,75.1,75.11,74.86,74.95,48300.0,55.2944,55.3017,55.1176,55.1839,48300.0
2007-10-15 10:30:00,74.96,75.16,74.88,75.16,40200.0,55.1913,55.3385,55.1324,55.3385,40200.0
2007-10-15 10:35:00,75.13,75.23,75.0,75.01,15900.0,55.3164,55.3901,55.2207,55.2281,15900.0
2007-10-15 10:40:00,75.04,75.13,74.98,75.0,15400.0,55.2502,55.3164,55.206,55.2207,15400.0
2007-10-15 10:45:00,75.0,75.08,74.95,75.0,20200.0,55.2207,55.2796,55.1839,55.2207,20200.0
2007-10-15 10:50:00,75.0,75.02,74.77,74.85,24800.0,55.2207,55.2355,55.0514,55.1103,24800.0
2007-10-15 10:55:00,74.84,74.88,74.23,74.25,33000.0,55.1029,55.1324,54.6538,54.6685,33000.0
2007-10-15 11:00:00,74.26,74.31,74.04,74.15,19200.0,54.6759,54.7127,54.5139,54.5949,19200.0
2007-10-15 11:05:00,74.14,74.15,73.99,74.06,27200.0,54.5875,54.5949,54.4771,54.5286,27200.0
2007-10-15 11:10:00,74.05,74.06,73.65,73.71,56600.0,54.5213,54.5286,54.2268,54.2709,56600.0
2007-10-15 11:15:00,73.73,73.83,73.65,73.72,22700.0,54.2857,54.3593,54.2268,54.2783,22700.0
2007-10-15 11:20:00,73.71,73.74,73.5,73.61,23600.0,54.2709,54.293,54.1163,54.1973,23600.0
2007-10-15 11:25:00,73.63,74.13,73.56,74.11,16000.0,54.212,54.5802,54.1605,54.5654,16000.0
2007-10-15 11:30:00,74.12,74.35,74.0,74.28,26000.0,54.5728,54.7421,54.4845,54.6906,26000.0
2007-10-15 11:35:00,74.24,74.66,74.22,74.66,20200.0,54.6612,54.9704,54.6464,54.9704,20200.0
2007-10-15 11:40:00,74.64,74.77,74.43,74.43,24400.0,54.9557,55.0514,54.801,54.801,24400.0
2007-10-15 11:45:00,74.43,74.53,74.3,74.31,24600.0,54.801,54.8747,54.7053,54.7127,24600.0
2007-10-15 11:50:00,74.31,74.4,74.26,74.26,15100.0,54.7127,54.779,54.6759,54.6759,15100.0
2007-10-15 11:55:00,74.28,74.44,74.26,74.39,20600.0,54.6906,54.8084,54.6759,54.7716,20600.0
2007-10-15 12:00:00,74.37,74.38,74.24,74.27,21400.0,54.7569,54.7642,54.6612,54.6832,21400.0
2007-10-15 12:05:00,74.26,74.5,74.26,74.46,14200.0,54.6759,54.8526,54.6759,54.8231,14200.0
2007-10-15 12:10:00,74.46,74.5,74.39,74.46,15400.0,54.8231,54.8526,54.7716,54.8231,15400.0
2007-10-15 12:15:00,74.45,74.51,74.31,74.31,12900.0,54.8158,54.86,54.7127,54.7127,12900.0
2007-10-15 12:20:00,74.35,74.43,74.33,74.33,5800.0,54.7421,54.801,54.7274,54.7274,5800.0
2007-10-15 12:25:00,74.35,74.37,74.29,74.31,9000.0,54.7421,54.7569,54.698,54.7127,9000.0
2007-10-15 12:30:00,74.3,74.49,74.25,74.42,14900.0,54.7053,54.8452,54.6685,54.7937,14900.0
2007-10-15 12:35:00,74.45,74.63,74.43,74.63,11200.0,54.8158,54.9483,54.801,54.9483,11200.0
2007-10-15 12:40:00,74.6,74.61,74.14,74.21,44100.0,54.9262,54.9336,54.5875,54.6391,44100.0
2007-10-15 12:45:00,74.17,74.29,74.15,74.22,21500.0,54.6096,54.698,54.5949,54.6464,21500.0
2007-10-15 12:50:00,74.22,74.33,74.2,74.24,7500.0,54.6464,54.7274,54.6317,54.6612,7500.0
2007-10-15 12:55:00,74.22,74.46,74.2,74.29,12800.0,54.6464,54.8231,54.6317,54.698,12800.0
2007-10-15 13:00:00,74.29,74.35,74.25,74.32,18800.0,54.698,54.7421,54.6685,54.7201,18800.0
2007-10-15 13:05:00,74.3,74.47,74.27,74.4,23800.0,54.7053,54.8305,54.6832,54.779,23800.0
2007-10-15 13:10:00,74.39,74.5,74.35,74.39,21000.0,54.7716,54.8526,54.7421,54.7716,21000.0
2007-10-15 13:15:00,74.37,74.5,74.33,74.5,17200.0,54.7569,54.8526,54.7274,54.8526,17200.0
2007-10-15 13:20:00,74.49,74.53,74.32,74.34,27100.0,54.8452,54.8747,54.7201,54.7348,27100.0
2007-10-15 13:25:00,74.34,74.51,74.34,74.46,9200.0,54.7348,54.86,54.7348,54.8231,9200.0
2007-10-15 13:30:00,74.49,74.55,74.47,74.48,10100.0,54.8452,54.8894,54.8305,54.8379,10100.0
2007-10-15 13:35:00,74.48,74.5,74.36,74.46,13800.0,54.8379,54.8526,54.7495,54.8231,13800.0
2007-10-15 13:40:00,74.45,74.46,74.38,74.38,11300.0,54.8158,54.8231,54.7642,54.7642,11300.0
2007-10-15 13:45:00,74.35,74.36,74.26,74.34,11100.0,54.7421,54.7495,54.6759,54.7348,11100.0
2007-10-15 13:50:00,74.35,74.46,74.33,74.43,12100.0,54.7421,54.8231,54.7274,54.801,12100.0
2007-10-15 13:55:00,74.43,74.5,74.41,74.45,15700.0,54.801,54.8526,54.7863,54.8158,15700.0
2007-10-15 14:00:00,74.45,74.45,74.36,74.38,8100.0,54.8158,54.8158,54.7495,54.7642,8100.0
2007-10-15 14:05:00,74.38,74.48,74.28,74.36,17000.0,54.7642,54.8379,54.6906,54.7495,17000.0
2007-10-15 14:10:00,74.35,74.48,74.2,74.33,18000.0,54.7421,54.8379,54.6317,54.7274,18000.0
2007-10-15 14:15:00,74.3,74.59,74.3,74.52,20900.0,54.7053,54.9189,54.7053,54.8673,20900.0
2007-10-15 14:20:00,74.52,74.53,74.37,74.38,13800.0,54.8673,54.8747,54.7569,54.7642,13800.0
2007-10-15 14:25:00,74.38,74.49,74.37,74.44,14400.0,54.7642,54.8452,54.7569,54.8084,14400.0
2007-10-15 14:30:00,74.44,74.48,74.32,74.34,15600.0,54.8084,54.8379,54.7201,54.7348,15600.0
2007-10-15 14:35:00,74.34,74.53,74.33,74.44,18100.0,54.7348,54.8747,54.7274,54.8084,18100.0
2007-10-15 14:40:00,74.43,74.47,74.38,74.42,18400.0,54.801,54.8305,54.7642,54.7937,18400.0
2007-10-15 14:45:00,74.43,74.46,74.35,74.35,21000.0,54.801,54.8231,54.7421,54.7421,21000.0
2007-10-15 14:50:00,74.35,74.42,74.33,74.35,8700.0,54.7421,54.7937,54.7274,54.7421,8700.0
2007-10-15 14:55:00,74.35,74.47,74.34,74.43,13500.0,54.7421,54.8305,54.7348,54.801,13500.0
2007-10-15 15:00:00,74.43,74.58,74.39,74.44,38100.0,54.801,54.9115,54.7716,54.8084,38100.0
2007-10-15 15:05:00,74.46,74.63,74.44,74.52,23900.0,54.8231,54.9483,54.8084,54.8673,23900.0
2007-10-15 15:10:00,74.49,74.56,74.4,74.4,12800.0,54.8452,54.8968,54.779,54.779,12800.0
2007-10-15 15:15:00,74.39,74.54,74.24,74.47,22500.0,54.7716,54.882,54.6612,54.8305,22500.0
2007-10-15 15:20:00,74.47,74.57,74.24,74.25,19900.0,54.8305,54.9041,54.6612,54.6685,19900.0
2007-10-15 15:25:00,74.24,74.37,74.05,74.35,22300.0,54.6612,54.7569,54.5213,54.7421,22300.0
2007-10-15 15:30:00,74.38,74.47,74.25,74.3,16800.0,54.7642,54.8305,54.6685,54.7053,16800.0
2007-10-15 15:35:00,74.3,74.41,74.24,74.38,17100.0,54.7053,54.7863,54.6612,54.7642,17100.0
2007-10-15 15:40:00,74.36,74.59,74.27,74.48,27500.0,54.7495,54.9189,54.6832,54.8379,27500.0
2007-10-15 15:45:00,74.49,74.73,74.49,74.56,27400.0,54.8452,55.0219,54.8452,54.8968,27400.0
2007-10-15 15:50:00,74.56,74.71,74.53,74.54,28900.0,54.8968,55.0072,54.8747,54.882,28900.0
2007-10-15 15:55:00,74.54,74.76,74.54,74.76,47600.0,54.882,55.044,54.882,55.044,47600.0
2007-10-16 09:30:00,74.77,75.02,74.58,74.86,11200.0,55.0514,55.2355,54.9115,55.1176,11200.0
2007-10-16 09:35:00,75.01,75.22,74.15,74.43,30100.0,55.2281,55.3827,54.5949,54.801,30100.0
2007-10-16 09:40:00,74.43,74.48,73.76,74.25,31800.0,54.801,54.8379,54.3077,54.6685,31800.0
2007-10-16 09:45:00,74.26,74.73,74.26,74.53,29200.0,54.6759,55.0219,54.6759,54.8747,29200.0
2007-10-16 09:50:00,74.62,74.63,74.22,74.3,10800.0,54.9409,54.9483,54.6464,54.7053,10800.0
2007-10-16 09:55:00,74.27,74.6,74.27,74.42,9000.0,54.6832,54.9262,54.6832,54.7937,9000.0
2007-10-16 10:00:00,74.44,74.44,74.17,74.25,6800.0,54.8084,54.8084,54.6096,54.6685,6800.0
2007-10-16 10:05:00,74.25,74.53,74.22,74.4,10500.0,54.6685,54.8747,54.6464,54.779,10500.0
2007-10-16 10:10:00,74.35,74.53,74.3,74.38,58800.0,54.7421,54.8747,54.7053,54.7642,58800.0
2007-10-16 10:15:00,74.35,74.35,74.15,74.35,20800.0,54.7421,54.7421,54.5949,54.7421,20800.0
2007-10-16 10:20:00,74.37,74.41,74.0,74.12,18200.0,54.7569,54.7863,54.4845,54.5728,18200.0
2007-10-16 10:25:00,74.13,74.13,74.05,74.1,11000.0,54.5802,54.5802,54.5213,54.5581,11000.0
2007-10-16 10:30:00,74.09,74.33,74.09,74.11,12600.0,54.5507,54.7274,54.5507,54.5654,12600.0
2007-10-16 10:35:00,74.15,74.17,74.04,74.1,13600.0,54.5949,54.6096,54.5139,54.5581,13600.0
2007-10-16 10:40:00,74.1,74.18,73.77,73.78,16900.0,54.5581,54.617,54.3151,54.3225,16900.0
2007-10-16 10:45:00,73.77,73.94,73.77,73.9,14400.0,54.3151,54.4403,54.3151,54.4108,14400.0
2007-10-16 10:50:00,73.91,73.92,73.64,73.74,20200.0,54.4182,54.4255,54.2194,54.293,20200.0
2007-10-16 10:55:00,73.76,73.99,73.75,73.96,12800.0,54.3077,54.4771,54.3004,54.455,12800.0
2007-10-16 11:00:00,74.0,74.37,73.95,74.3,16700.0,54.4845,54.7569,54.4476,54.7053,16700.0
2007-10-16 11:05:00,74.29,74.44,74.22,74.37,18100.0,54.698,54.8084,54.6464,54.7569,18100.0
2007-10-16 11:10:00,74.37,74.46,74.33,74.33,5800.0,54.7569,54.8231,54.7274,54.7274,5800.0
2007-10-16 11:15:00,74.37,74.41,74.33,74.37,18300.0,54.7569,54.7863,54.7274,54.7569,18300.0
2007-10-16 11:20:00,74.36,74.46,74.33,74.33,70800.0,54.7495,54.8231,54.7274,54.7274,70800.0
2007-10-16 11:25:00,74.33,74.48,74.27,74.48,24000.0,54.7274,54.8379,54.6832,54.8379,24000.0
2007-10-16 11:30:00,74.47,74.59,74.45,74.56,7200.0,54.8305,54.9189,54.8158,54.8968,7200.0
2007-10-16 11:35:00,74.53,74.57,74.45,74.57,8300.0,54.8747,54.9041,54.8158,54.9041,8300.0
2007-10-16 11:40:00,74.56,74.71,74.52,74.71,13100.0,54.8968,55.0072,54.8673,55.0072,13100.0
2007-10-16 11:45:00,74.71,74.71,74.52,74.64,15100.0,55.0072,55.0072,54.8673,54.9557,15100.0
2007-10-16 11:50:00,74.63,74.81,74.6,74.76,16200.0,54.9483,55.0808,54.9262,55.044,16200.0
2007-10-16 11:55:00,74.76,74.81,74.71,74.78,15600.0,55.044,55.0808,55.0072,55.0587,15600.0
2007-10-16 12:00:00,74.75,74.88,74.74,74.84,11000.0,55.0367,55.1324,55.0293,55.1029,11000.0
2007-10-16 12:05:00,74.87,74.88,74.81,74.82,5800.0,55.125,55.1324,55.0808,55.0882,5800.0
2007-10-16 12:10:00,74.81,74.81,74.73,74.77,22300.0,55.0808,55.0808,55.0219,55.0514,22300.0
2007-10-16 12:15:00,74.77,74.83,74.7,74.7,6200.0,55.0514,55.0956,54.9998,54.9998,6200.0
2007-10-16 12:20:00,74.7,74.7,74.6,74.61,9300.0,54.9998,54.9998,54.9262,54.9336,9300.0
2007-10-16 12:25:00,74.61,74.66,74.6,74.61,9200.0,54.9336,54.9704,54.9262,54.9336,9200.0
2007-10-16 12:30:00,74.61,74.64,74.51,74.53,8400.0,54.9336,54.9557,54.86,54.8747,8400.0
2007-10-16 12:35:00,74.54,74.55,74.4,74.43,7900.0,54.882,54.8894,54.779,54.801,7900.0
2007-10-16 12:40:00,74.48,74.55,74.44,74.44,6800.0,54.8379,54.8894,54.8084,54.8084,6800.0
2007-10-16 12:45:00,74.44,74.44,74.25,74.34,22800.0,54.8084,54.8084,54.6685,54.7348,22800.0
2007-10-16 12:50:00,74.36,74.39,74.22,74.24,14000.0,54.7495,54.7716,54.6464,54.6612,14000.0
2007-10-16 12:55:00,74.26,74.26,74.12,74.14,12800.0,54.6759,54.6759,54.5728,54.5875,12800.0
2007-10-16 13:00:00,74.12,74.18,74.05,74.08,21600.0,54.5728,54.617,54.5213,54.5434,21600.0
2007-10-16 13:05:00,74.08,74.1,73.99,74.05,14600.0,54.5434,54.5581,54.4771,54.5213,14600.0
2007-10-16 13:10:00,74.1,74.12,73.99,73.99,15500.0,54.5581,54.5728,54.4771,54.4771,15500.0
2007-10-16 13:15:00,74.03,74.07,73.98,74.03,15000.0,54.5065,54.536,54.4697,54.5065,15000.0
2007-10-16 13:20:00,74.03,74.08,73.96,74.0,14000.0,54.5065,54.5434,54.455,54.4845,14000.0
2007-10-16 13:25:00,74.0,74.06,73.96,73.98,8500.0,54.4845,54.5286,54.455,54.4697,8500.0
2007-10-16 13:30:00,73.96,73.99,73.87,73.99,7300.0,54.455,54.4771,54.3887,54.4771,7300.0
2007-10-16 13:35:00,73.99,74.09,73.89,73.93,12200.0,54.4771,54.5507,54.4035,54.4329,12200.0
2007-10-16 13:40:00,73.93,74.04,73.92,74.01,10900.0,54.4329,54.5139,54.4255,54.4918,10900.0
2007-10-16 13:45:00,74.0,74.05,73.82,73.92,17200.0,54.4845,54.5213,54.3519,54.4255,17200.0
2007-10-16 13:50:00,73.94,73.94,73.83,73.83,7100.0,54.4403,54.4403,54.3593,54.3593,7100.0
2007-10-16 13:55:00,73.83,73.93,73.81,73.82,14000.0,54.3593,54.4329,54.3446,54.3519,14000.0
2007-10-16 14:00:00,73.85,73.93,73.77,73.9,18700.0,54.374,54.4329,54.3151,54.4108,18700.0
2007-10-16 14:05:00,73.9,73.97,73.75,73.85,22800.0,54.4108,54.4624,54.3004,54.374,22800.0
2007-10-16 14:10:00,73.85,74.04,73.85,73.94,42700.0,54.374,54.5139,54.374,54.4403,42700.0
2007-10-16 14:15:00,74.0,74.0,73.72,73.74,48700.0,54.4845,54.4845,54.2783,54.293,48700.0
2007-10-16 14:20:00,73.77,73.81,73.65,73.73,27500.0,54.3151,54.3446,54.2268,54.2857,27500.0
2007-10-16 14:25:00,73.74,73.8,73.7,73.7,37600.0,54.293,54.3372,54.2636,54.2636,37600.0
2007-10-16 14:30:00,73.7,73.78,73.61,73.62,41900.0,54.2636,54.3225,54.1973,54.2047,41900.0
2007-10-16 14:35:00,73.62,73.73,73.41,73.49,33400.0,54.2047,54.2857,54.05,54.1089,33400.0
2007-10-16 14:40:00,73.5,73.56,73.41,73.52,18600.0,54.1163,54.1605,54.05,54.131,18600.0
2007-10-16 14:45:00,73.5,73.72,73.48,73.57,21500.0,54.1163,54.2783,54.1016,54.1679,21500.0
2007-10-16 14:50:00,73.59,73.66,73.51,73.51,23900.0,54.1826,54.2341,54.1237,54.1237,23900.0
2007-10-16 14:55:00,73.52,73.71,73.5,73.66,24500.0,54.131,54.2709,54.1163,54.2341,24500.0
2007-10-16 15:00:00,73.66,73.73,73.55,73.61,24900.0,54.2341,54.2857,54.1531,54.1973,24900.0
2007-10-16 15:05:00,73.62,73.62,73.46,73.58,29400.0,54.2047,54.2047,54.0869,54.1752,29400.0
2007-10-16 15:10:00,73.57,73.74,73.5,73.72,24600.0,54.1679,54.293,54.1163,54.2783,24600.0
2007-10-16 15:15:00,73.73,73.73,73.53,73.58,31100.0,54.2857,54.2857,54.1384,54.1752,31100.0
2007-10-16 15:20:00,73.59,73.66,73.52,73.65,19000.0,54.1826,54.2341,54.131,54.2268,19000.0
2007-10-16 15:25:00,73.62,73.71,73.55,73.58,24600.0,54.2047,54.2709,54.1531,54.1752,24600.0
2007-10-16 15:30:00,73.58,73.68,73.5,73.61,37200.0,54.1752,54.2488,54.1163,54.1973,37200.0
2007-10-16 15:35:00,73.62,73.94,73.59,73.83,35800.0,54.2047,54.4403,54.1826,54.3593,35800.0
2007-10-16 15:40:00,73.82,74.06,73.8,74.04,30200.0,54.3519,54.5286,54.3372,54.5139,30200.0
2007-10-16 15:45:00,74.01,74.08,73.96,73.96,24900.0,54.4918,54.5434,54.455,54.455,24900.0
2007-10-16 15:50:00,73.95,74.04,73.87,74.0,32600.0,54.4476,54.5139,54.3887,54.4845,32600.0
2007-10-16 15:55:00,74.01,74.02,73.91,73.92,33100.0,54.4918,54.4992,54.4182,54.4255,33100.0
2007-10-17 09:35:00,75.08,76.3,74.93,76.02,99700.0,55.2796,56.1779,55.1692,55.9717,99700.0
2007-10-17 09:40:00,75.95,75.95,75.32,75.37,33200.0,55.9202,55.9202,55.4563,55.4931,33200.0
2007-10-17 09:45:00,75.41,75.57,75.09,75.47,39700.0,55.5226,55.6404,55.287,55.5668,39700.0
2007-10-17 09:50:00,75.47,75.48,75.39,75.39,18000.0,55.5668,55.5741,55.5079,55.5079,18000.0
2007-10-17 09:55:00,75.39,75.67,75.26,75.41,28500.0,55.5079,55.714,55.4122,55.5226,28500.0
2007-10-17 10:00:00,75.4,75.58,75.24,75.42,34200.0,55.5152,55.6478,55.3974,55.53,34200.0
2007-10-17 10:05:00,75.51,75.54,75.28,75.36,18600.0,55.5962,55.6183,55.4269,55.4858,18600.0
2007-10-17 10:10:00,75.36,75.36,74.97,74.98,44500.0,55.4858,55.4858,55.1986,55.206,44500.0
2007-10-17 10:15:00,74.98,75.2,74.96,75.06,19100.0,55.206,55.368,55.1913,55.2649,19100.0
2007-10-17 10:20:00,75.06,75.22,75.0,75.1,29000.0,55.2649,55.3827,55.2207,55.2944,29000.0
2007-10-17 10:25:00,75.1,75.2,74.95,74.96,21500.0,55.2944,55.368,55.1839,55.1913,21500.0
2007-10-17 10:30:00,74.96,75.11,74.9,74.9,23700.0,55.1913,55.3017,55.1471,55.1471,23700.0
2007-10-17 10:35:00,74.94,74.98,74.82,74.96,9800.0,55.1765,55.206,55.0882,55.1913,9800.0
2007-10-17 10:40:00,74.92,75.0,74.82,75.0,25200.0,55.1618,55.2207,55.0882,55.2207,25200.0
2007-10-17 10:45:00,75.0,75.06,74.93,74.94,89800.0,55.2207,55.2649,55.1692,55.1765,89800.0
2007-10-17 10:50:00,74.93,75.02,74.91,74.95,17600.0,55.1692,55.2355,55.1545,55.1839,17600.0
2007-10-17 10:55:00,74.95,75.07,74.93,74.97,22400.0,55.1839,55.2723,55.1692,55.1986,22400.0
2007-10-17 11:00:00,75.02,75.04,74.78,74.79,40200.0,55.2355,55.2502,55.0587,55.0661,40200.0
2007-10-17 11:05:00,74.8,74.8,74.07,74.22,52300.0,55.0735,55.0735,54.536,54.6464,52300.0
2007-10-17 11:10:00,74.2,74.36,73.98,74.05,40000.0,54.6317,54.7495,54.4697,54.5213,40000.0
2007-10-17 11:15:00,74.05,74.26,73.83,74.22,29400.0,54.5213,54.6759,54.3593,54.6464,29400.0
2007-10-17 11:20:00,74.19,74.19,73.9,73.95,14200.0,54.6243,54.6243,54.4108,54.4476,14200.0
2007-10-17 11:25:00,73.98,74.04,73.8,73.86,12400.0,54.4697,54.5139,54.3372,54.3814,12400.0
2007-10-17 11:30:00,73.9,74.17,73.88,74.16,14800.0,54.4108,54.6096,54.3961,54.6023,14800.0
2007-10-17 11:35:00,74.16,74.25,74.0,74.16,26400.0,54.6023,54.6685,54.4845,54.6023,26400.0
2007-10-17 11:40:00,74.12,74.38,74.12,74.31,15100.0,54.5728,54.7642,54.5728,54.7127,15100.0
2007-10-17 11:45:00,74.29,74.46,74.26,74.46,7000.0,54.698,54.8231,54.6759,54.8231,7000.0
2007-10-17 11:50:00,74.46,74.71,74.46,74.69,14600.0,54.8231,55.0072,54.8231,54.9925,14600.0
2007-10-17 11:55:00,74.68,74.68,74.48,74.56,4200.0,54.9851,54.9851,54.8379,54.8968,4200.0
2007-10-17 12:00:00,74.58,74.59,74.55,74.59,3200.0,54.9115,54.9189,54.8894,54.9189,3200.0
2007-10-17 12:05:00,74.59,74.63,74.58,74.61,9900.0,54.9189,54.9483,54.9115,54.9336,9900.0
2007-10-17 12:10:00,74.6,74.64,74.54,74.6,16000.0,54.9262,54.9557,54.882,54.9262,16000.0
2007-10-17 12:15:00,74.6,74.63,74.59,74.6,9800.0,54.9262,54.9483,54.9189,54.9262,9800.0
2007-10-17 12:20:00,74.6,74.61,74.53,74.53,9100.0,54.9262,54.9336,54.8747,54.8747,9100.0
2007-10-17 12:25:00,74.53,74.53,74.29,74.31,15000.0,54.8747,54.8747,54.698,54.7127,15000.0
2007-10-17 12:30:00,74.37,74.42,74.12,74.12,12600.0,54.7569,54.7937,54.5728,54.5728,12600.0
2007-10-17 12:35:00,74.15,74.18,73.95,73.99,20700.0,54.5949,54.617,54.4476,54.4771,20700.0
2007-10-17 12:40:00,74.0,74.18,73.99,74.14,11100.0,54.4845,54.617,54.4771,54.5875,11100.0
2007-10-17 12:45:00,74.12,74.22,74.07,74.16,14300.0,54.5728,54.6464,54.536,54.6023,14300.0
2007-10-17 12:50:00,74.18,74.28,74.18,74.25,13100.0,54.617,54.6906,54.617,54.6685,13100.0
2007-10-17 12:55:00,74.25,74.28,74.13,74.2,25900.0,54.6685,54.6906,54.5802,54.6317,25900.0
2007-10-17 13:00:00,74.22,74.38,74.2,74.31,14100.0,54.6464,54.7642,54.6317,54.7127,14100.0
2007-10-17 13:05:00,74.3,74.33,73.66,73.86,49300.0,54.7053,54.7274,54.2341,54.3814,49300.0
2007-10-17 13:10:00,73.86,74.17,73.84,74.17,16700.0,54.3814,54.6096,54.3666,54.6096,16700.0
2007-10-17 13:15:00,74.15,74.25,74.09,74.14,14900.0,54.5949,54.6685,54.5507,54.5875,14900.0
2007-10-17 13:20:00,74.11,74.14,73.98,74.03,12900.0,54.5654,54.5875,54.4697,54.5065,12900.0
2007-10-17 13:25:00,74.01,74.15,73.97,74.12,19600.0,54.4918,54.5949,54.4624,54.5728,19600.0
2007-10-17 13:30:00,74.13,74.26,74.06,74.22,9500.0,54.5802,54.6759,54.5286,54.6464,9500.0
2007-10-17 13:35:00,74.21,74.51,74.2,74.31,13700.0,54.6391,54.86,54.6317,54.7127,13700.0
2007-10-17 13:40:00,74.31,74.37,74.1,74.3,13600.0,54.7127,54.7569,54.5581,54.7053,13600.0
2007-10-17 13:45:00,74.31,74.4,74.1,74.11,22000.0,54.7127,54.779,54.5581,54.5654,22000.0
2007-10-17 13:50:00,74.12,74.12,73.86,74.03,18600.0,54.5728,54.5728,54.3814,54.5065,18600.0
2007-10-17 13:55:00,74.0,74.17,73.89,73.99,26600.0,54.4845,54.6096,54.4035,54.4771,26600.0
2007-10-17 14:00:00,73.94,74.27,73.78,74.12,34400.0,54.4403,54.6832,54.3225,54.5728,34400.0
2007-10-17 14:05:00,74.13,74.36,74.1,74.36,22300.0,54.5802,54.7495,54.5581,54.7495,22300.0
2007-10-17 14:10:00,74.39,74.42,74.17,74.25,45900.0,54.7716,54.7937,54.6096,54.6685,45900.0
2007-10-17 14:15:00,74.25,74.32,73.93,74.32,15300.0,54.6685,54.7201,54.4329,54.7201,15300.0
2007-10-17 14:20:00,74.3,74.38,74.24,74.29,15300.0,54.7053,54.7642,54.6612,54.698,15300.0
2007-10-17 14:25:00,74.3,74.43,74.23,74.43,16900.0,54.7053,54.801,54.6538,54.801,16900.0
2007-10-17 14:30:00,74.47,74.47,74.25,74.3,23300.0,54.8305,54.8305,54.6685,54.7053,23300.0
2007-10-17 14:35:00,74.3,74.4,74.23,74.35,23100.0,54.7053,54.779,54.6538,54.7421,23100.0
2007-10-17 14:40:00,74.35,74.59,74.31,74.55,16900.0,54.7421,54.9189,54.7127,54.8894,16900.0
2007-10-17 14:45:00,74.56,74.66,74.49,74.49,17100.0,54.8968,54.9704,54.8452,54.8452,17100.0
2007-10-17 14:50:00,74.5,74.81,74.45,74.56,32900.0,54.8526,55.0808,54.8158,54.8968,32900.0
2007-10-17 14:55:00,74.56,74.68,74.5,74.64,13200.0,54.8968,54.9851,54.8526,54.9557,13200.0
2007-10-17 15:00:00,74.63,74.72,74.51,74.51,23400.0,54.9483,55.0146,54.86,54.86,23400.0
2007-10-17 15:05:00,74.53,74.7,74.45,74.66,20200.0,54.8747,54.9998,54.8158,54.9704,20200.0
2007-10-17 15:10:00,74.67,74.72,74.5,74.72,16800.0,54.9778,55.0146,54.8526,55.0146,16800.0
2007-10-17 15:15:00,74.77,75.0,74.74,74.85,24600.0,55.0514,55.2207,55.0293,55.1103,24600.0
2007-10-17 15:20:00,74.86,74.97,74.75,74.75,20700.0,55.1176,55.1986,55.0367,55.0367,20700.0
2007-10-17 15:25:00,74.76,74.8,74.63,74.78,18800.0,55.044,55.0735,54.9483,55.0587,18800.0
2007-10-17 15:30:00,74.77,74.85,74.5,74.5,24200.0,55.0514,55.1103,54.8526,54.8526,24200.0
2007-10-17 15:35:00,74.5,74.66,74.47,74.47,28600.0,54.8526,54.9704,54.8305,54.8305,28600.0
2007-10-17 15:40:00,74.45,74.95,74.45,74.91,29300.0,54.8158,55.1839,54.8158,55.1545,29300.0
2007-10-17 15:45:00,74.91,75.1,74.88,75.02,58100.0,55.1545,55.2944,55.1324,55.2355,58100.0
2007-10-17 15:50:00,75.0,75.03,74.63,74.9,72400.0,55.2207,55.2428,54.9483,55.1471,72400.0
2007-10-17 15:55:00,74.9,75.25,74.89,74.98,52900.0,55.1471,55.4048,55.1397,55.206,52900.0
2007-10-18 09:30:00,76.6,77.74,76.38,77.51,130900.0,56.3988,57.2381,56.2368,57.0688,130900.0
2007-10-18 09:35:00,77.41,77.63,76.8,76.89,70200.0,56.9952,57.1571,56.546,56.6123,70200.0
2007-10-18 09:40:00,76.86,77.0,76.0,76.07,83500.0,56.5902,56.6933,55.957,56.0085,83500.0
2007-10-18 09:45:00,76.09,76.37,75.5,75.88,76100.0,56.0233,56.2294,55.5889,55.8686,76100.0
2007-10-18 09:50:00,75.89,76.23,75.85,76.0,67000.0,55.876,56.1263,55.8466,55.957,67000.0
2007-10-18 09:55:00,76.0,76.15,75.83,75.9,48700.0,55.957,56.0674,55.8318,55.8834,48700.0
2007-10-18 10:00:00,75.9,76.17,75.87,75.99,49700.0,55.8834,56.0822,55.8613,55.9496,49700.0
2007-10-18 10:05:00,76.06,76.18,75.87,76.04,30400.0,56.0012,56.0895,55.8613,55.9865,30400.0
2007-10-18 10:10:00,76.03,76.4,76.0,76.18,60800.0,55.9791,56.2515,55.957,56.0895,60800.0
2007-10-18 10:15:00,76.19,76.38,76.1,76.28,60800.0,56.0969,56.2368,56.0306,56.1632,60800.0
2007-10-18 10:20:00,76.28,76.35,76.05,76.13,24200.0,56.1632,56.2147,55.9938,56.0527,24200.0
2007-10-18 10:25:00,76.12,76.27,76.01,76.25,20500.0,56.0454,56.1558,55.9644,56.1411,20500.0
2007-10-18 10:30:00,76.18,76.3,76.14,76.2,20100.0,56.0895,56.1779,56.0601,56.1043,20100.0
2007-10-18 10:35:00,76.17,76.35,76.16,76.29,30200.0,56.0822,56.2147,56.0748,56.1705,30200.0
2007-10-18 10:40:00,76.26,76.5,76.26,76.36,27600.0,56.1484,56.3251,56.1484,56.2221,27600.0
2007-10-18 10:45:00,76.35,76.37,76.2,76.27,51000.0,56.2147,56.2294,56.1043,56.1558,51000.0
2007-10-18 10:50:00,76.3,76.4,76.28,76.39,31800.0,56.1779,56.2515,56.1632,56.2442,31800.0
2007-10-18 10:55:00,76.4,76.41,76.26,76.37,41400.0,56.2515,56.2589,56.1484,56.2294,41400.0
2007-10-18 11:00:00,76.36,76.52,76.28,76.28,24500.0,56.2221,56.3399,56.1632,56.1632,24500.0
2007-10-18 11:05:00,76.28,76.84,76.26,76.5,30600.0,56.1632,56.5755,56.1484,56.3251,30600.0
2007-10-18 11:10:00,76.52,76.52,76.13,76.35,51900.0,56.3399,56.3399,56.0527,56.2147,51900.0
2007-10-18 11:15:00,76.35,76.44,76.27,76.33,38600.0,56.2147,56.281,56.1558,56.2,38600.0
2007-10-18 11:20:00,76.3,76.43,76.18,76.39,32800.0,56.1779,56.2736,56.0895,56.2442,32800.0
2007-10-18 11:25:00,76.39,76.45,76.3,76.42,33800.0,56.2442,56.2883,56.1779,56.2662,33800.0
2007-10-18 11:30:00,76.45,76.52,76.4,76.51,25400.0,56.2883,56.3399,56.2515,56.3325,25400.0
2007-10-18 11:35:00,76.5,76.7,76.5,76.6,19800.0,56.3251,56.4724,56.3251,56.3988,19800.0
2007-10-18 11:40:00,76.6,76.71,76.47,76.56,28600.0,56.3988,56.4798,56.3031,56.3693,28600.0
2007-10-18 11:45:00,76.58,76.59,76.49,76.55,10400.0,56.384,56.3914,56.3178,56.362,10400.0
2007-10-18 11:50:00,76.58,76.7,76.54,76.61,7200.0,56.384,56.4724,56.3546,56.4061,7200.0
2007-10-18 11:55:00,76.61,77.0,76.56,76.75,25200.0,56.4061,56.6933,56.3693,56.5092,25200.0
2007-10-18 12:00:00,76.75,76.79,76.23,76.23,21600.0,56.5092,56.5387,56.1263,56.1263,21600.0
2007-10-18 12:05:00,76.28,76.28,76.0,76.16,26400.0,56.1632,56.1632,55.957,56.0748,26400.0
2007-10-18 12:10:00,76.17,76.21,76.0,76.09,27800.0,56.0822,56.1116,55.957,56.0233,27800.0
2007-10-18 12:15:00,76.09,76.2,76.06,76.2,20600.0,56.0233,56.1043,56.0012,56.1043,20600.0
2007-10-18 12:20:00,76.18,76.66,76.13,76.14,27700.0,56.0895,56.4429,56.0527,56.0601,27700.0
2007-10-18 12:25:00,76.14,76.42,76.13,76.32,14500.0,56.0601,56.2662,56.0527,56.1926,14500.0
2007-10-18 12:30:00,76.36,76.44,76.12,76.22,20900.0,56.2221,56.281,56.0454,56.119,20900.0
2007-10-18 12:35:00,76.2,76.23,75.89,75.95,24300.0,56.1043,56.1263,55.876,55.9202,24300.0
2007-10-18 12:40:00,76.0,76.07,75.91,76.02,11000.0,55.957,56.0085,55.8907,55.9717,11000.0
2007-10-18 12:45:00,76.02,76.04,75.95,76.0,11400.0,55.9717,55.9865,55.9202,55.957,11400.0
2007-10-18 12:50:00,76.0,76.31,75.94,76.14,23300.0,55.957,56.1852,55.9128,56.0601,23300.0
2007-10-18 12:55:00,76.11,76.18,76.08,76.11,13000.0,56.038,56.0895,56.0159,56.038,13000.0
2007-10-18 13:00:00,76.07,76.11,75.92,75.99,17700.0,56.0085,56.038,55.8981,55.9496,17700.0
2007-10-18 13:05:00,75.99,76.0,75.89,75.99,6800.0,55.9496,55.957,55.876,55.9496,6800.0
2007-10-18 13:10:00,75.99,76.0,75.9,75.9,7500.0,55.9496,55.957,55.8834,55.8834,7500.0
2007-10-18 13:15:00,75.92,76.1,75.84,76.06,14000.0,55.8981,56.0306,55.8392,56.0012,14000.0
2007-10-18 13:20:00,76.04,76.09,76.01,76.08,5700.0,55.9865,56.0233,55.9644,56.0159,5700.0
2007-10-18 13:25:00,76.06,76.2,76.04,76.05,9000.0,56.0012,56.1043,55.9865,55.9938,9000.0
2007-10-18 13:30:00,76.06,76.15,75.96,76.11,16000.0,56.0012,56.0674,55.9276,56.038,16000.0
2007-10-18 13:35:00,76.09,76.17,75.94,75.99,20200.0,56.0233,56.0822,55.9128,55.9496,20200.0
2007-10-18 13:40:00,76.0,76.04,75.98,76.0,21000.0,55.957,55.9865,55.9423,55.957,21000.0
2007-10-18 13:45:00,76.0,76.04,75.97,76.02,29000.0,55.957,55.9865,55.9349,55.9717,29000.0
2007-10-18 13:50:00,76.02,76.07,75.99,76.0,16500.0,55.9717,56.0085,55.9496,55.957,16500.0
2007-10-18 13:55:00,76.01,76.02,75.96,75.99,28900.0,55.9644,55.9717,55.9276,55.9496,28900.0
2007-10-18 14:00:00,75.98,76.06,75.98,76.01,38400.0,55.9423,56.0012,55.9423,55.9644,38400.0
2007-10-18 14:05:00,76.01,76.03,75.97,75.98,25700.0,55.9644,55.9791,55.9349,55.9423,25700.0
2007-10-18 14:10:00,75.99,76.05,75.98,76.0,19900.0,55.9496,55.9938,55.9423,55.957,19900.0
2007-10-18 14:15:00,76.01,76.01,75.97,75.98,20400.0,55.9644,55.9644,55.9349,55.9423,20400.0
2007-10-18 14:20:00,75.99,76.02,75.85,75.85,16100.0,55.9496,55.9717,55.8466,55.8466,16100.0
2007-10-18 14:25:00,75.85,75.88,75.77,75.79,16500.0,55.8466,55.8686,55.7877,55.8024,16500.0
2007-10-18 14:30:00,75.78,75.92,75.75,75.81,22800.0,55.795,55.8981,55.7729,55.8171,22800.0
2007-10-18 14:35:00,75.83,75.89,75.72,75.73,25100.0,55.8318,55.876,55.7508,55.7582,25100.0
2007-10-18 14:40:00,75.71,75.76,75.62,75.71,23200.0,55.7435,55.7803,55.6772,55.7435,23200.0
2007-10-18 14:45:00,75.71,75.74,75.32,75.35,34300.0,55.7435,55.7656,55.4563,55.4784,34300.0
2007-10-18 14:50:00,75.34,75.44,75.25,75.37,37100.0,55.4711,55.5447,55.4048,55.4931,37100.0
2007-10-18 14:55:00,75.36,75.53,75.32,75.42,17500.0,55.4858,55.611,55.4563,55.53,17500.0
2007-10-18 15:00:00,75.42,75.79,75.42,75.71,25700.0,55.53,55.8024,55.53,55.7435,25700.0
2007-10-18 15:05:00,75.78,75.78,75.53,75.56,14600.0,55.795,55.795,55.611,55.633,14600.0
2007-10-18 15:10:00,75.54,75.71,75.53,75.65,27800.0,55.6183,55.7435,55.611,55.6993,27800.0
2007-10-18 15:15:00,75.66,75.67,75.35,75.49,80700.0,55.7067,55.714,55.4784,55.5815,80700.0
2007-10-18 15:20:00,75.49,75.54,75.45,75.45,41900.0,55.5815,55.6183,55.5521,55.5521,41900.0
2007-10-18 15:25:00,75.47,75.59,75.44,75.46,37000.0,55.5668,55.6551,55.5447,55.5594,37000.0
2007-10-18 15:30:00,75.47,75.76,75.47,75.63,31200.0,55.5668,55.7803,55.5668,55.6846,31200.0
2007-10-18 15:35:00,75.62,75.82,75.57,75.7,23800.0,55.6772,55.8245,55.6404,55.7361,23800.0
2007-10-18 15:40:00,75.7,75.82,75.61,75.71,40600.0,55.7361,55.8245,55.6699,55.7435,40600.0
2007-10-18 15:45:00,75.69,75.96,75.63,75.95,48700.0,55.7288,55.9276,55.6846,55.9202,48700.0
2007-10-18 15:50:00,75.95,75.96,75.75,75.79,50400.0,55.9202,55.9276,55.7729,55.8024,50400.0
2007-10-18 15:55:00,75.79,75.84,75.74,75.75,59100.0,55.8024,55.8392,55.7656,55.7729,59100.0
2007-10-19 09:30:00,75.56,76.52,75.44,76.01,150100.0,55.633,56.3399,55.5447,55.9644,150100.0
2007-10-19 09:35:00,76.16,76.55,75.71,75.72,31500.0,56.0748,56.362,55.7435,55.7508,31500.0
2007-10-19 09:40:00,75.71,76.04,75.58,76.04,26900.0,55.7435,55.9865,55.6478,55.9865,26900.0
2007-10-19 09:45:00,76.05,76.15,75.93,75.95,40700.0,55.9938,56.0674,55.9055,55.9202,40700.0
2007-10-19 09:50:00,75.96,76.65,75.94,76.33,71200.0,55.9276,56.4356,55.9128,56.2,71200.0
2007-10-19 09:55:00,76.28,76.35,75.75,75.82,43600.0,56.1632,56.2147,55.7729,55.8245,43600.0
2007-10-19 10:00:00,75.82,75.91,75.68,75.78,43000.0,55.8245,55.8907,55.7214,55.795,43000.0
2007-10-19 10:05:00,75.76,75.78,75.13,75.24,37800.0,55.7803,55.795,55.3164,55.3974,37800.0
2007-10-19 10:10:00,75.2,75.22,74.75,74.75,41700.0,55.368,55.3827,55.0367,55.0367,41700.0
2007-10-19 10:15:00,74.77,74.82,74.6,74.7,30500.0,55.0514,55.0882,54.9262,54.9998,30500.0
2007-10-19 10:20:00,74.7,75.09,74.58,75.04,44800.0,54.9998,55.287,54.9115,55.2502,44800.0
2007-10-19 10:25:00,75.05,75.45,74.93,75.31,41500.0,55.2575,55.5521,55.1692,55.449,41500.0
2007-10-19 10:30:00,75.31,75.31,74.96,75.05,35900.0,55.449,55.449,55.1913,55.2575,35900.0
2007-10-19 10:35:00,75.06,75.35,74.93,75.35,27200.0,55.2649,55.4784,55.1692,55.4784,27200.0
2007-10-19 10:40:00,75.35,75.35,75.11,75.13,18300.0,55.4784,55.4784,55.3017,55.3164,18300.0
2007-10-19 10:45:00,75.14,75.28,75.1,75.19,22500.0,55.3238,55.4269,55.2944,55.3606,22500.0
2007-10-19 10:50:00,75.19,75.26,75.18,75.2,16300.0,55.3606,55.4122,55.3533,55.368,16300.0
2007-10-19 10:55:00,75.22,75.25,74.95,75.01,29400.0,55.3827,55.4048,55.1839,55.2281,29400.0
2007-10-19 11:00:00,74.97,75.09,74.97,75.04,23000.0,55.1986,55.287,55.1986,55.2502,23000.0
2007-10-19 11:05:00,75.05,75.23,75.05,75.19,22800.0,55.2575,55.3901,55.2575,55.3606,22800.0
2007-10-19 11:10:00,75.17,75.32,75.17,75.24,14900.0,55.3459,55.4563,55.3459,55.3974,14900.0
2007-10-19 11:15:00,75.22,75.25,75.14,75.14,15300.0,55.3827,55.4048,55.3238,55.3238,15300.0
2007-10-19 11:20:00,75.16,75.17,75.0,75.14,28600.0,55.3385,55.3459,55.2207,55.3238,28600.0
2007-10-19 11:25:00,75.15,75.25,75.1,75.15,14500.0,55.3312,55.4048,55.2944,55.3312,14500.0
2007-10-19 11:30:00,75.12,75.12,74.93,74.93,24800.0,55.3091,55.3091,55.1692,55.1692,24800.0
2007-10-19 11:35:00,74.95,75.01,74.92,74.95,28100.0,55.1839,55.2281,55.1618,55.1839,28100.0
2007-10-19 11:40:00,74.95,75.07,74.91,74.99,10900.0,55.1839,55.2723,55.1545,55.2134,10900.0
2007-10-19 11:45:00,74.98,75.08,74.9,75.08,10600.0,55.206,55.2796,55.1471,55.2796,10600.0
2007-10-19 11:50:00,75.08,75.41,75.05,75.39,9600.0,55.2796,55.5226,55.2575,55.5079,9600.0
2007-10-19 11:55:00,75.42,75.54,75.35,75.41,11000.0,55.53,55.6183,55.4784,55.5226,11000.0
2007-10-19 12:00:00,75.43,75.43,75.17,75.19,14700.0,55.5373,55.5373,55.3459,55.3606,14700.0
2007-10-19 12:05:00,75.24,75.4,75.24,75.37,11700.0,55.3974,55.5152,55.3974,55.4931,11700.0
2007-10-19 12:10:00,75.37,75.38,75.2,75.3,10100.0,55.4931,55.5005,55.368,55.4416,10100.0
2007-10-19 12:15:00,75.33,75.51,75.33,75.43,8800.0,55.4637,55.5962,55.4637,55.5373,8800.0
2007-10-19 12:20:00,75.4,75.47,75.33,75.4,8600.0,55.5152,55.5668,55.4637,55.5152,8600.0
2007-10-19 12:25:00,75.39,75.45,75.25,75.29,6200.0,55.5079,55.5521,55.4048,55.4342,6200.0
2007-10-19 12:30:00,75.3,75.39,75.27,75.29,6400.0,55.4416,55.5079,55.4195,55.4342,6400.0
2007-10-19 12:35:00,75.29,75.41,75.29,75.41,6500.0,55.4342,55.5226,55.4342,55.5226,6500.0
2007-10-19 12:40:00,75.38,75.56,75.37,75.47,7100.0,55.5005,55.633,55.4931,55.5668,7100.0
2007-10-19 12:45:00,75.44,75.61,75.41,75.48,9600.0,55.5447,55.6699,55.5226,55.5741,9600.0
2007-10-19 12:50:00,75.49,75.5,75.27,75.32,5800.0,55.5815,55.5889,55.4195,55.4563,5800.0
2007-10-19 12:55:00,75.26,75.41,75.21,75.36,6100.0,55.4122,55.5226,55.3753,55.4858,6100.0
2007-10-19 13:00:00,75.31,75.31,75.15,75.19,7000.0,55.449,55.449,55.3312,55.3606,7000.0
2007-10-19 13:05:00,75.17,75.25,75.1,75.25,12000.0,55.3459,55.4048,55.2944,55.4048,12000.0
2007-10-19 13:10:00,75.23,75.35,75.18,75.24,4700.0,55.3901,55.4784,55.3533,55.3974,4700.0
2007-10-19 13:15:00,75.25,75.29,75.17,75.29,5100.0,55.4048,55.4342,55.3459,55.4342,5100.0
2007-10-19 13:20:00,75.28,75.28,75.02,75.04,10000.0,55.4269,55.4269,55.2355,55.2502,10000.0
2007-10-19 13:25:00,75.07,75.16,75.06,75.11,5900.0,55.2723,55.3385,55.2649,55.3017,5900.0
2007-10-19 13:30:00,75.12,75.15,75.08,75.08,3200.0,55.3091,55.3312,55.2796,55.2796,3200.0
2007-10-19 13:35:00,75.15,75.23,75.08,75.08,18200.0,55.3312,55.3901,55.2796,55.2796,18200.0
2007-10-19 13:40:00,75.15,75.35,75.13,75.31,6500.0,55.3312,55.4784,55.3164,55.449,6500.0
2007-10-19 13:45:00,75.31,75.43,75.31,75.39,5000.0,55.449,55.5373,55.449,55.5079,5000.0
2007-10-19 13:50:00,75.4,75.43,75.27,75.39,9200.0,55.5152,55.5373,55.4195,55.5079,9200.0
2007-10-19 13:55:00,75.39,75.49,75.2,75.32,16400.0,55.5079,55.5815,55.368,55.4563,16400.0
2007-10-19 14:00:00,75.26,75.39,75.08,75.22,14000.0,55.4122,55.5079,55.2796,55.3827,14000.0
2007-10-19 14:05:00,75.26,75.28,75.07,75.15,8700.0,55.4122,55.4269,55.2723,55.3312,8700.0
2007-10-19 14:10:00,75.13,75.26,74.87,74.87,9400.0,55.3164,55.4122,55.125,55.125,9400.0
2007-10-19 14:15:00,74.92,74.96,74.85,74.96,19400.0,55.1618,55.1913,55.1103,55.1913,19400.0
2007-10-19 14:20:00,74.97,74.97,74.78,74.95,8300.0,55.1986,55.1986,55.0587,55.1839,8300.0
2007-10-19 14:25:00,74.89,74.97,74.82,74.88,11900.0,55.1397,55.1986,55.0882,55.1324,11900.0
2007-10-19 14:30:00,74.94,75.07,74.86,75.05,7200.0,55.1765,55.2723,55.1176,55.2575,7200.0
2007-10-19 14:35:00,75.05,75.08,74.89,75.07,27100.0,55.2575,55.2796,55.1397,55.2723,27100.0
2007-10-19 14:40:00,75.04,75.15,74.96,75.07,20800.0,55.2502,55.3312,55.1913,55.2723,20800.0
2007-10-19 14:45:00,75.1,75.33,75.1,75.33,19000.0,55.2944,55.4637,55.2944,55.4637,19000.0
2007-10-19 14:50:00,75.34,75.34,75.1,75.1,27400.0,55.4711,55.4711,55.2944,55.2944,27400.0
2007-10-19 14:55:00,75.13,75.13,74.89,74.94,20500.0,55.3164,55.3164,55.1397,55.1765,20500.0
2007-10-19 15:00:00,74.97,75.1,74.82,74.99,23700.0,55.1986,55.2944,55.0882,55.2134,23700.0
2007-10-19 15:05:00,74.99,75.04,74.86,75.03,20100.0,55.2134,55.2502,55.1176,55.2428,20100.0
2007-10-19 15:10:00,75.01,75.01,74.66,74.69,14800.0,55.2281,55.2281,54.9704,54.9925,14800.0
2007-10-19 15:15:00,74.7,74.78,74.47,74.52,26800.0,54.9998,55.0587,54.8305,54.8673,26800.0
2007-10-19 15:20:00,74.5,74.7,74.49,74.68,33200.0,54.8526,54.9998,54.8452,54.9851,33200.0
2007-10-19 15:25:00,74.67,74.79,74.63,74.65,32900.0,54.9778,55.0661,54.9483,54.963,32900.0
2007-10-19 15:30:00,74.63,74.86,74.61,74.75,33400.0,54.9483,55.1176,54.9336,55.0367,33400.0
2007-10-19 15:35:00,74.76,75.18,74.67,74.95,51800.0,55.044,55.3533,54.9778,55.1839,51800.0
2007-10-19 15:40:00,74.97,74.97,74.65,74.71,27800.0,55.1986,55.1986,54.963,55.0072,27800.0
2007-10-19 15:45:00,74.69,74.69,74.47,74.59,44000.0,54.9925,54.9925,54.8305,54.9189,44000.0
2007-10-19 15:50:00,74.6,74.7,74.53,74.64,44300.0,54.9262,54.9998,54.8747,54.9557,44300.0
2007-10-19 15:55:00,74.62,74.65,74.51,74.52,56300.0,54.9409,54.963,54.86,54.8673,56300.0
2007-10-22 09:30:00,73.5,73.5,73.5,73.5,100.0,54.1163,54.1163,54.1163,54.1163,100.0
2007-10-22 09:35:00,74.38,74.99,74.09,74.98,77700.0,54.7642,55.2134,54.5507,55.206,77700.0
2007-10-22 09:40:00,74.98,75.7,74.92,75.7,42600.0,55.206,55.7361,55.1618,55.7361,42600.0
2007-10-22 09:45:00,75.81,75.87,75.26,75.68,38000.0,55.8171,55.8613,55.4122,55.7214,38000.0
2007-10-22 09:50:00,75.68,76.29,75.59,76.22,37800.0,55.7214,56.1705,55.6551,56.119,37800.0
2007-10-22 09:55:00,76.24,76.45,76.07,76.11,51300.0,56.1337,56.2883,56.0085,56.038,51300.0
2007-10-22 10:00:00,76.13,76.14,75.43,75.45,28500.0,56.0527,56.0601,55.5373,55.5521,28500.0
2007-10-22 10:05:00,75.52,75.59,75.36,75.53,34600.0,55.6036,55.6551,55.4858,55.611,34600.0
2007-10-22 10:10:00,75.54,75.75,75.45,75.75,31700.0,55.6183,55.7729,55.5521,55.7729,31700.0
2007-10-22 10:15:00,75.75,75.76,75.46,75.75,28000.0,55.7729,55.7803,55.5594,55.7729,28000.0
2007-10-22 10:20:00,75.75,75.93,75.64,75.87,29900.0,55.7729,55.9055,55.6919,55.8613,29900.0
2007-10-22 10:25:00,75.87,75.89,75.67,75.81,23800.0,55.8613,55.876,55.714,55.8171,23800.0
2007-10-22 10:30:00,75.82,75.85,75.58,75.58,20200.0,55.8245,55.8466,55.6478,55.6478,20200.0
2007-10-22 10:35:00,75.57,75.75,75.55,75.63,16300.0,55.6404,55.7729,55.6257,55.6846,16300.0
2007-10-22 10:40:00,75.61,75.73,75.55,75.63,14800.0,55.6699,55.7582,55.6257,55.6846,14800.0
2007-10-22 10:45:00,75.66,75.69,75.6,75.65,9600.0,55.7067,55.7288,55.6625,55.6993,9600.0
2007-10-22 10:50:00,75.64,75.74,75.44,75.53,21500.0,55.6919,55.7656,55.5447,55.611,21500.0
2007-10-22 10:55:00,75.53,75.53,75.25,75.38,35200.0,55.611,55.611,55.4048,55.5005,35200.0
2007-10-22 11:00:00,75.36,75.49,75.3,75.36,23100.0,55.4858,55.5815,55.4416,55.4858,23100.0
2007-10-22 11:05:00,75.36,75.52,75.33,75.47,23100.0,55.4858,55.6036,55.4637,55.5668,23100.0
2007-10-22 11:10:00,75.47,75.57,75.25,75.35,29300.0,55.5668,55.6404,55.4048,55.4784,29300.0
2007-10-22 11:15:00,75.35,75.38,75.27,75.37,12900.0,55.4784,55.5005,55.4195,55.4931,12900.0
2007-10-22 11:20:00,75.35,75.58,75.35,75.55,39600.0,55.4784,55.6478,55.4784,55.6257,39600.0
2007-10-22 11:25:00,75.57,75.69,75.57,75.66,27300.0,55.6404,55.7288,55.6404,55.7067,27300.0
2007-10-22 11:30:00,75.65,75.91,75.61,75.78,40500.0,55.6993,55.8907,55.6699,55.795,40500.0
2007-10-22 11:35:00,75.78,75.8,75.68,75.7,21700.0,55.795,55.8097,55.7214,55.7361,21700.0
2007-10-22 11:40:00,75.68,75.79,75.57,75.57,51900.0,55.7214,55.8024,55.6404,55.6404,51900.0
2007-10-22 11:45:00,75.57,75.62,75.42,75.57,34500.0,55.6404,55.6772,55.53,55.6404,34500.0
2007-10-22 11:50:00,75.56,75.6,75.34,75.39,30300.0,55.633,55.6625,55.4711,55.5079,30300.0
2007-10-22 11:55:00,75.4,75.5,75.37,75.49,24300.0,55.5152,55.5889,55.4931,55.5815,24300.0
2007-10-22 12:00:00,75.49,75.51,75.34,75.36,31500.0,55.5815,55.5962,55.4711,55.4858,31500.0
2007-10-22 12:05:00,75.36,75.36,75.26,75.27,17900.0,55.4858,55.4858,55.4122,55.4195,17900.0
2007-10-22 12:10:00,75.29,75.3,75.1,75.28,54200.0,55.4342,55.4416,55.2944,55.4269,54200.0
2007-10-22 12:15:00,75.28,75.35,75.15,75.3,26700.0,55.4269,55.4784,55.3312,55.4416,26700.0
2007-10-22 12:20:00,75.27,75.4,75.26,75.29,16600.0,55.4195,55.5152,55.4122,55.4342,16600.0
2007-10-22 12:25:00,75.3,75.42,75.2,75.4,16300.0,55.4416,55.53,55.368,55.5152,16300.0
2007-10-22 12:30:00,75.4,75.52,75.38,75.38,20500.0,55.5152,55.6036,55.5005,55.5005,20500.0
2007-10-22 12:35:00,75.4,75.43,75.31,75.35,18500.0,55.5152,55.5373,55.449,55.4784,18500.0
2007-10-22 12:40:00,75.36,75.5,75.29,75.4,40000.0,55.4858,55.5889,55.4342,55.5152,40000.0
2007-10-22 12:45:00,75.4,75.72,75.4,75.6,68300.0,55.5152,55.7508,55.5152,55.6625,68300.0
2007-10-22 12:50:00,75.6,75.82,75.57,75.7,59200.0,55.6625,55.8245,55.6404,55.7361,59200.0
2007-10-22 12:55:00,75.7,75.95,75.7,75.88,44900.0,55.7361,55.9202,55.7361,55.8686,44900.0
2007-10-22 13:00:00,75.88,76.11,75.84,76.09,31300.0,55.8686,56.038,55.8392,56.0233,31300.0
2007-10-22 13:05:00,76.1,76.28,76.03,76.09,32800.0,56.0306,56.1632,55.9791,56.0233,32800.0
2007-10-22 13:10:00,76.08,76.21,75.97,76.14,31900.0,56.0159,56.1116,55.9349,56.0601,31900.0
2007-10-22 13:15:00,76.11,76.11,75.91,76.0,19200.0,56.038,56.038,55.8907,55.957,19200.0
2007-10-22 13:20:00,75.97,76.13,75.9,76.13,25700.0,55.9349,56.0527,55.8834,56.0527,25700.0
2007-10-22 13:25:00,76.13,76.34,76.13,76.32,21400.0,56.0527,56.2073,56.0527,56.1926,21400.0
2007-10-22 13:30:00,76.33,76.37,76.18,76.22,22500.0,56.2,56.2294,56.0895,56.119,22500.0
2007-10-22 13:35:00,76.22,76.28,76.11,76.16,30800.0,56.119,56.1632,56.038,56.0748,30800.0
2007-10-22 13:40:00,76.18,76.36,76.09,76.3,29700.0,56.0895,56.2221,56.0233,56.1779,29700.0
2007-10-22 13:45:00,76.3,76.4,76.23,76.25,17300.0,56.1779,56.2515,56.1263,56.1411,17300.0
2007-10-22 13:50:00,76.23,76.3,76.17,76.23,27700.0,56.1263,56.1779,56.0822,56.1263,27700.0
2007-10-22 13:55:00,76.2,76.29,76.04,76.06,19300.0,56.1043,56.1705,55.9865,56.0012,19300.0
2007-10-22 14:00:00,76.04,76.27,76.03,76.25,20700.0,55.9865,56.1558,55.9791,56.1411,20700.0
2007-10-22 14:05:00,76.25,76.54,76.25,76.37,17800.0,56.1411,56.3546,56.1411,56.2294,17800.0
2007-10-22 14:10:00,76.37,76.48,76.33,76.41,21100.0,56.2294,56.3104,56.2,56.2589,21100.0
2007-10-22 14:15:00,76.42,76.63,76.38,76.6,21400.0,56.2662,56.4209,56.2368,56.3988,21400.0
2007-10-22 14:20:00,76.62,76.66,76.52,76.65,23800.0,56.4135,56.4429,56.3399,56.4356,23800.0
2007-10-22 14:25:00,76.65,76.84,76.52,76.56,38100.0,56.4356,56.5755,56.3399,56.3693,38100.0
2007-10-22 14:30:00,76.57,76.9,76.56,76.83,34400.0,56.3767,56.6197,56.3693,56.5681,34400.0
2007-10-22 14:35:00,76.83,76.85,76.54,76.59,43700.0,56.5681,56.5828,56.3546,56.3914,43700.0
2007-10-22 14:40:00,76.6,76.62,76.51,76.58,47500.0,56.3988,56.4135,56.3325,56.384,47500.0
2007-10-22 14:45:00,76.61,76.61,76.47,76.56,30600.0,56.4061,56.4061,56.3031,56.3693,30600.0
2007-10-22 14:50:00,76.55,76.74,76.5,76.61,44500.0,56.362,56.5018,56.3251,56.4061,44500.0
2007-10-22 14:55:00,76.61,76.62,76.37,76.37,32900.0,56.4061,56.4135,56.2294,56.2294,32900.0
2007-10-22 15:00:00,76.4,76.59,76.31,76.42,50100.0,56.2515,56.3914,56.1852,56.2662,50100.0
2007-10-22 15:05:00,76.4,76.55,76.37,76.44,28700.0,56.2515,56.362,56.2294,56.281,28700.0
2007-10-22 15:10:00,76.42,76.51,76.26,76.43,31200.0,56.2662,56.3325,56.1484,56.2736,31200.0
2007-10-22 15:15:00,76.45,76.47,76.24,76.24,57100.0,56.2883,56.3031,56.1337,56.1337,57100.0
2007-10-22 15:20:00,76.25,76.29,76.08,76.11,25000.0,56.1411,56.1705,56.0159,56.038,25000.0
2007-10-22 15:25:00,76.11,76.35,76.09,76.32,22500.0,56.038,56.2147,56.0233,56.1926,22500.0
2007-10-22 15:30:00,76.32,76.54,76.28,76.46,37400.0,56.1926,56.3546,56.1632,56.2957,37400.0
2007-10-22 15:35:00,76.44,76.54,76.33,76.46,25200.0,56.281,56.3546,56.2,56.2957,25200.0
2007-10-22 15:40:00,76.45,76.72,76.44,76.7,29800.0,56.2883,56.4871,56.281,56.4724,29800.0
2007-10-22 15:45:00,76.71,76.83,76.69,76.76,29100.0,56.4798,56.5681,56.465,56.5166,29100.0
2007-10-22 15:50:00,76.75,76.75,76.52,76.57,78500.0,56.5092,56.5092,56.3399,56.3767,78500.0
2007-10-22 15:55:00,76.57,76.67,76.55,76.67,74900.0,56.3767,56.4503,56.362,56.4503,74900.0
2007-10-23 09:30:00,77.4,77.6,77.19,77.5,33400.0,56.9878,57.135,56.8332,57.0614,33400.0
2007-10-23 09:35:00,77.49,77.58,77.37,77.58,30400.0,57.0541,57.1203,56.9657,57.1203,30400.0
2007-10-23 09:40:00,77.58,77.6,77.33,77.34,35200.0,57.1203,57.135,56.9363,56.9436,35200.0
2007-10-23 09:45:00,77.41,77.56,77.37,77.37,24500.0,56.9952,57.1056,56.9657,56.9657,24500.0
2007-10-23 09:50:00,77.37,77.56,77.37,77.49,18700.0,56.9657,57.1056,56.9657,57.0541,18700.0
2007-10-23 09:55:00,77.49,77.69,77.48,77.58,22500.0,57.0541,57.2013,57.0467,57.1203,22500.0
2007-10-23 10:00:00,77.57,77.89,77.51,77.88,38300.0,57.113,57.3486,57.0688,57.3412,38300.0
2007-10-23 10:05:00,77.87,78.12,77.77,77.78,25800.0,57.3338,57.5179,57.2602,57.2676,25800.0
2007-10-23 10:10:00,77.8,77.89,77.77,77.86,20800.0,57.2823,57.3486,57.2602,57.3265,20800.0
2007-10-23 10:15:00,77.86,77.86,77.49,77.54,20700.0,57.3265,57.3265,57.0541,57.0909,20700.0
2007-10-23 10:20:00,77.54,77.62,77.48,77.62,22000.0,57.0909,57.1498,57.0467,57.1498,22000.0
2007-10-23 10:25:00,77.63,77.88,77.63,77.76,23200.0,57.1571,57.3412,57.1571,57.2528,23200.0
2007-10-23 10:30:00,77.75,77.87,77.59,77.87,18200.0,57.2455,57.3338,57.1277,57.3338,18200.0
2007-10-23 10:35:00,77.85,77.85,77.63,77.66,15900.0,57.3191,57.3191,57.1571,57.1792,15900.0
2007-10-23 10:40:00,77.64,77.77,77.57,77.57,32500.0,57.1645,57.2602,57.113,57.113,32500.0
2007-10-23 10:45:00,77.6,77.75,77.54,77.75,15600.0,57.135,57.2455,57.0909,57.2455,15600.0
2007-10-23 10:50:00,77.76,77.77,77.59,77.6,24600.0,57.2528,57.2602,57.1277,57.135,24600.0
2007-10-23 10:55:00,77.61,77.62,77.48,77.48,21300.0,57.1424,57.1498,57.0467,57.0467,21300.0
2007-10-23 11:00:00,77.49,77.52,77.37,77.46,19900.0,57.0541,57.0761,56.9657,57.032,19900.0
2007-10-23 11:05:00,77.44,77.49,77.36,77.44,11800.0,57.0172,57.0541,56.9583,57.0172,11800.0
2007-10-23 11:10:00,77.48,77.48,77.08,77.09,20700.0,57.0467,57.0467,56.7522,56.7595,20700.0
2007-10-23 11:15:00,77.09,77.27,77.09,77.27,14700.0,56.7595,56.8921,56.7595,56.8921,14700.0
2007-10-23 11:20:00,77.23,77.27,76.71,76.76,49000.0,56.8626,56.8921,56.4798,56.5166,49000.0
2007-10-23 11:25:00,76.74,76.84,76.57,76.69,16400.0,56.5018,56.5755,56.3767,56.465,16400.0
2007-10-23 11:30:00,76.68,76.8,76.6,76.73,20100.0,56.4577,56.546,56.3988,56.4945,20100.0
2007-10-23 11:35:00,76.73,76.98,76.73,76.96,15600.0,56.4945,56.6786,56.4945,56.6638,15600.0
2007-10-23 11:40:00,76.96,76.96,76.83,76.91,13900.0,56.6638,56.6638,56.5681,56.627,13900.0
2007-10-23 11:45:00,76.92,76.95,76.87,76.91,13700.0,56.6344,56.6565,56.5976,56.627,13700.0
2007-10-23 11:50:00,76.87,77.02,76.87,77.02,8400.0,56.5976,56.708,56.5976,56.708,8400.0
2007-10-23 11:55:00,76.99,77.02,76.94,77.02,4600.0,56.6859,56.708,56.6491,56.708,4600.0
2007-10-23 12:00:00,77.01,77.26,77.01,77.2,10500.0,56.7006,56.8847,56.7006,56.8405,10500.0
2007-10-23 12:05:00,77.21,77.23,76.98,76.98,11000.0,56.8479,56.8626,56.6786,56.6786,11000.0
2007-10-23 12:10:00,77.0,77.09,76.98,77.06,4000.0,56.6933,56.7595,56.6786,56.7375,4000.0
2007-10-23 12:15:00,77.05,77.14,76.9,77.13,16400.0,56.7301,56.7964,56.6197,56.789,16400.0
2007-10-23 12:20:00,77.15,77.24,77.14,77.14,10500.0,56.8037,56.87,56.7964,56.7964,10500.0
2007-10-23 12:25:00,77.14,77.2,77.07,77.08,7500.0,56.7964,56.8405,56.7448,56.7522,7500.0
2007-10-23 12:30:00,77.08,77.15,77.08,77.14,7600.0,56.7522,56.8037,56.7522,56.7964,7600.0
2007-10-23 12:35:00,77.15,77.18,77.0,77.07,9900.0,56.8037,56.8258,56.6933,56.7448,9900.0
2007-10-23 12:40:00,77.07,77.11,77.02,77.1,9800.0,56.7448,56.7743,56.708,56.7669,9800.0
2007-10-23 12:45:00,77.1,77.1,77.0,77.0,5300.0,56.7669,56.7669,56.6933,56.6933,5300.0
2007-10-23 12:50:00,77.0,77.01,76.89,76.89,9000.0,56.6933,56.7006,56.6123,56.6123,9000.0
2007-10-23 12:55:00,76.92,76.92,76.77,76.77,6900.0,56.6344,56.6344,56.5239,56.5239,6900.0
2007-10-23 13:00:00,76.77,76.77,76.66,76.76,15100.0,56.5239,56.5239,56.4429,56.5166,15100.0
2007-10-23 13:05:00,76.75,76.97,76.71,76.97,11200.0,56.5092,56.6712,56.4798,56.6712,11200.0
2007-10-23 13:10:00,76.97,77.17,76.97,77.17,10500.0,56.6712,56.8184,56.6712,56.8184,10500.0
2007-10-23 13:15:00,77.17,77.25,77.09,77.09,16000.0,56.8184,56.8773,56.7595,56.7595,16000.0
2007-10-23 13:20:00,77.09,77.12,77.01,77.03,8900.0,56.7595,56.7816,56.7006,56.7154,8900.0
2007-10-23 13:25:00,77.02,77.02,76.86,76.89,4100.0,56.708,56.708,56.5902,56.6123,4100.0
2007-10-23 13:30:00,76.86,76.96,76.79,76.96,7400.0,56.5902,56.6638,56.5387,56.6638,7400.0
2007-10-23 13:35:00,76.95,77.1,76.95,77.03,7300.0,56.6565,56.7669,56.6565,56.7154,7300.0
2007-10-23 13:40:00,77.04,77.16,76.91,77.08,20900.0,56.7227,56.8111,56.627,56.7522,20900.0
2007-10-23 13:45:00,77.1,77.13,76.85,76.85,9600.0,56.7669,56.789,56.5828,56.5828,9600.0
2007-10-23 13:50:00,76.88,77.0,76.85,76.97,8800.0,56.6049,56.6933,56.5828,56.6712,8800.0
2007-10-23 13:55:00,76.95,77.12,76.91,77.1,7000.0,56.6565,56.7816,56.627,56.7669,7000.0
2007-10-23 14:00:00,77.1,77.39,77.1,77.29,21000.0,56.7669,56.9804,56.7669,56.9068,21000.0
2007-10-23 14:05:00,77.33,77.4,77.21,77.37,11700.0,56.9363,56.9878,56.8479,56.9657,11700.0
2007-10-23 14:10:00,77.36,77.53,77.36,77.38,10100.0,56.9583,57.0835,56.9583,56.9731,10100.0
2007-10-23 14:15:00,77.38,77.65,77.38,77.6,12900.0,56.9731,57.1719,56.9731,57.135,12900.0
2007-10-23 14:20:00,77.6,77.68,77.5,77.58,17800.0,57.135,57.1939,57.0614,57.1203,17800.0
2007-10-23 14:25:00,77.58,77.7,77.53,77.57,11700.0,57.1203,57.2087,57.0835,57.113,11700.0
2007-10-23 14:30:00,77.57,77.7,77.56,77.56,12300.0,57.113,57.2087,57.1056,57.1056,12300.0
2007-10-23 14:35:00,77.58,77.58,77.42,77.52,9300.0,57.1203,57.1203,57.0025,57.0761,9300.0
2007-10-23 14:40:00,77.5,77.62,77.45,77.58,6300.0,57.0614,57.1498,57.0246,57.1203,6300.0
2007-10-23 14:45:00,77.6,77.6,77.31,77.33,10600.0,57.135,57.135,56.9215,56.9363,10600.0
2007-10-23 14:50:00,77.35,77.41,77.34,77.38,5800.0,56.951,56.9952,56.9436,56.9731,5800.0
2007-10-23 14:55:00,77.41,77.53,77.35,77.35,13800.0,56.9952,57.0835,56.951,56.951,13800.0
2007-10-23 15:00:00,77.35,77.49,77.3,77.49,10100.0,56.951,57.0541,56.9142,57.0541,10100.0
2007-10-23 15:05:00,77.49,77.54,77.26,77.41,11000.0,57.0541,57.0909,56.8847,56.9952,11000.0
2007-10-23 15:10:00,77.39,77.45,77.18,77.18,20100.0,56.9804,57.0246,56.8258,56.8258,20100.0
2007-10-23 15:15:00,77.18,77.3,77.18,77.25,26300.0,56.8258,56.9142,56.8258,56.8773,26300.0
2007-10-23 15:20:00,77.22,77.28,77.12,77.15,19700.0,56.8553,56.8994,56.7816,56.8037,19700.0
2007-10-23 15:25:00,77.16,77.34,77.11,77.32,26300.0,56.8111,56.9436,56.7743,56.9289,26300.0
2007-10-23 15:30:00,77.32,77.48,77.32,77.35,26100.0,56.9289,57.0467,56.9289,56.951,26100.0
2007-10-23 15:35:00,77.36,77.4,77.28,77.33,24900.0,56.9583,56.9878,56.8994,56.9363,24900.0
2007-10-23 15:40:00,77.33,77.66,77.33,77.66,26600.0,56.9363,57.1792,56.9363,57.1792,26600.0
2007-10-23 15:45:00,77.66,77.67,77.43,77.46,24400.0,57.1792,57.1866,57.0099,57.032,24400.0
2007-10-23 15:50:00,77.45,77.7,77.45,77.64,30600.0,57.0246,57.2087,57.0246,57.1645,30600.0
2007-10-23 15:55:00,77.66,77.69,77.55,77.65,27400.0,57.1792,57.2013,57.0982,57.1719,27400.0
2007-10-24 09:30:00,77.51,77.72,77.51,77.72,12700.0,57.0688,57.2234,57.0688,57.2234,12700.0
2007-10-24 09:35:00,77.76,78.69,77.59,78.55,37700.0,57.2528,57.9376,57.1277,57.8345,37700.0
2007-10-24 09:40:00,78.6,78.89,78.31,78.31,33600.0,57.8713,58.0848,57.6578,57.6578,33600.0
2007-10-24 09:45:00,78.36,78.73,78.29,78.35,27200.0,57.6946,57.967,57.6431,57.6873,27200.0
2007-10-24 09:50:00,78.37,78.43,78.12,78.19,18200.0,57.702,57.7462,57.5179,57.5694,18200.0
2007-10-24 09:55:00,78.18,78.21,77.78,77.94,40000.0,57.5621,57.5842,57.2676,57.3854,40000.0
2007-10-24 10:00:00,77.96,78.0,77.63,77.68,41900.0,57.4001,57.4296,57.1571,57.1939,41900.0
2007-10-24 10:05:00,77.68,77.81,77.49,77.56,35300.0,57.1939,57.2897,57.0541,57.1056,35300.0
2007-10-24 10:10:00,77.58,77.74,77.41,77.73,29800.0,57.1203,57.2381,56.9952,57.2308,29800.0
2007-10-24 10:15:00,77.74,78.0,77.74,77.96,17900.0,57.2381,57.4296,57.2381,57.4001,17900.0
2007-10-24 10:20:00,77.95,78.34,77.89,78.24,26100.0,57.3927,57.6799,57.3486,57.6063,26100.0
2007-10-24 10:25:00,78.21,78.21,77.89,78.11,33800.0,57.5842,57.5842,57.3486,57.5105,33800.0
2007-10-24 10:30:00,78.12,78.13,77.46,77.48,57300.0,57.5179,57.5253,57.032,57.0467,57300.0
2007-10-24 10:35:00,77.47,77.74,77.4,77.63,54200.0,57.0393,57.2381,56.9878,57.1571,54200.0
2007-10-24 10:40:00,77.62,77.64,77.44,77.63,28200.0,57.1498,57.1645,57.0172,57.1571,28200.0
2007-10-24 10:45:00,77.69,77.81,77.26,77.32,25700.0,57.2013,57.2897,56.8847,56.9289,25700.0
2007-10-24 10:50:00,77.33,77.56,77.26,77.26,29700.0,56.9363,57.1056,56.8847,56.8847,29700.0
2007-10-24 10:55:00,77.29,77.35,77.12,77.17,20600.0,56.9068,56.951,56.7816,56.8184,20600.0
2007-10-24 11:00:00,77.19,77.5,77.15,77.45,18000.0,56.8332,57.0614,56.8037,57.0246,18000.0
2007-10-24 11:05:00,77.46,77.5,77.18,77.24,19800.0,57.032,57.0614,56.8258,56.87,19800.0
2007-10-24 11:10:00,77.24,77.33,77.05,77.21,18200.0,56.87,56.9363,56.7301,56.8479,18200.0
2007-10-24 11:15:00,77.2,77.28,77.01,77.14,20100.0,56.8405,56.8994,56.7006,56.7964,20100.0
2007-10-24 11:20:00,77.17,77.41,77.16,77.4,26300.0,56.8184,56.9952,56.8111,56.9878,26300.0
2007-10-24 11:25:00,77.43,77.52,77.29,77.52,16200.0,57.0099,57.0761,56.9068,57.0761,16200.0
2007-10-24 11:30:00,77.51,77.54,77.34,77.34,13600.0,57.0688,57.0909,56.9436,56.9436,13600.0
2007-10-24 11:35:00,77.35,77.57,77.35,77.56,15900.0,56.951,57.113,56.951,57.1056,15900.0
2007-10-24 11:40:00,77.56,77.76,77.53,77.67,21800.0,57.1056,57.2528,57.0835,57.1866,21800.0
2007-10-24 11:45:00,77.67,77.71,77.54,77.67,20000.0,57.1866,57.216,57.0909,57.1866,20000.0
2007-10-24 11:50:00,77.67,77.9,77.67,77.78,11400.0,57.1866,57.3559,57.1866,57.2676,11400.0
2007-10-24 11:55:00,77.76,77.84,77.63,77.74,18500.0,57.2528,57.3118,57.1571,57.2381,18500.0
2007-10-24 12:00:00,77.81,77.81,77.64,77.71,15800.0,57.2897,57.2897,57.1645,57.216,15800.0
2007-10-24 12:05:00,77.72,78.06,77.72,78.02,12700.0,57.2234,57.4737,57.2234,57.4443,12700.0
2007-10-24 12:10:00,78.01,78.17,77.97,78.04,16000.0,57.4369,57.5547,57.4075,57.459,16000.0
2007-10-24 12:15:00,78.05,78.11,77.84,77.84,14400.0,57.4664,57.5105,57.3118,57.3118,14400.0
2007-10-24 12:20:00,77.8,77.83,77.7,77.7,7400.0,57.2823,57.3044,57.2087,57.2087,7400.0
2007-10-24 12:25:00,77.66,77.87,77.66,77.68,12600.0,57.1792,57.3338,57.1792,57.1939,12600.0
2007-10-24 12:30:00,77.67,77.89,77.58,77.88,10400.0,57.1866,57.3486,57.1203,57.3412,10400.0
2007-10-24 12:35:00,77.88,77.91,77.69,77.71,9400.0,57.3412,57.3633,57.2013,57.216,9400.0
2007-10-24 12:40:00,77.72,77.77,77.65,77.68,10400.0,57.2234,57.2602,57.1719,57.1939,10400.0
2007-10-24 12:45:00,77.7,77.71,77.49,77.57,13300.0,57.2087,57.216,57.0541,57.113,13300.0
2007-10-24 12:50:00,77.55,77.59,77.31,77.34,8300.0,57.0982,57.1277,56.9215,56.9436,8300.0
2007-10-24 12:55:00,77.29,77.37,77.22,77.37,6900.0,56.9068,56.9657,56.8553,56.9657,6900.0
2007-10-24 13:00:00,77.38,77.44,77.3,77.31,4800.0,56.9731,57.0172,56.9142,56.9215,4800.0
2007-10-24 13:05:00,77.29,77.54,77.29,77.47,8300.0,56.9068,57.0909,56.9068,57.0393,8300.0
2007-10-24 13:10:00,77.49,77.57,77.45,77.57,8800.0,57.0541,57.113,57.0246,57.113,8800.0
2007-10-24 13:15:00,77.58,77.63,77.3,77.39,11900.0,57.1203,57.1571,56.9142,56.9804,11900.0
2007-10-24 13:20:00,77.4,77.41,77.16,77.26,6100.0,56.9878,56.9952,56.8111,56.8847,6100.0
2007-10-24 13:25:00,77.24,77.43,77.19,77.4,7800.0,56.87,57.0099,56.8332,56.9878,7800.0
2007-10-24 13:30:00,77.4,77.41,77.22,77.32,15600.0,56.9878,56.9952,56.8553,56.9289,15600.0
2007-10-24 13:35:00,77.32,77.33,77.17,77.17,7000.0,56.9289,56.9363,56.8184,56.8184,7000.0
2007-10-24 13:40:00,77.16,77.21,77.0,77.07,12600.0,56.8111,56.8479,56.6933,56.7448,12600.0
2007-10-24 13:45:00,77.1,77.46,77.1,77.39,8600.0,56.7669,57.032,56.7669,56.9804,8600.0
2007-10-24 13:50:00,77.4,77.53,77.38,77.46,15600.0,56.9878,57.0835,56.9731,57.032,15600.0
2007-10-24 13:55:00,77.44,77.44,77.21,77.38,9600.0,57.0172,57.0172,56.8479,56.9731,9600.0
2007-10-24 14:00:00,77.39,77.41,77.09,77.09,20900.0,56.9804,56.9952,56.7595,56.7595,20900.0
2007-10-24 14:05:00,77.1,77.18,77.07,77.11,30600.0,56.7669,56.8258,56.7448,56.7743,30600.0
2007-10-24 14:10:00,77.13,77.15,76.91,76.91,23100.0,56.789,56.8037,56.627,56.627,23100.0
2007-10-24 14:15:00,76.89,76.99,76.81,76.82,50500.0,56.6123,56.6859,56.5534,56.5607,50500.0
2007-10-24 14:20:00,76.85,77.15,76.83,77.1,34100.0,56.5828,56.8037,56.5681,56.7669,34100.0
2007-10-24 14:25:00,77.1,77.3,76.98,77.18,43700.0,56.7669,56.9142,56.6786,56.8258,43700.0
2007-10-24 14:30:00,77.15,77.45,77.14,77.44,38600.0,56.8037,57.0246,56.7964,57.0172,38600.0
2007-10-24 14:35:00,77.41,77.41,77.15,77.35,51000.0,56.9952,56.9952,56.8037,56.951,51000.0
2007-10-24 14:40:00,77.36,77.37,77.1,77.18,22700.0,56.9583,56.9657,56.7669,56.8258,22700.0
2007-10-24 14:45:00,77.17,77.33,77.16,77.17,17000.0,56.8184,56.9363,56.8111,56.8184,17000.0
2007-10-24 14:50:00,77.26,77.47,77.19,77.39,17800.0,56.8847,57.0393,56.8332,56.9804,17800.0
2007-10-24 14:55:00,77.38,77.81,77.27,77.79,26000.0,56.9731,57.2897,56.8921,57.2749,26000.0
2007-10-24 15:00:00,77.83,77.95,77.66,77.85,22800.0,57.3044,57.3927,57.1792,57.3191,22800.0
2007-10-24 15:05:00,77.89,78.11,77.82,78.11,14500.0,57.3486,57.5105,57.297,57.5105,14500.0
2007-10-24 15:10:00,78.11,78.37,78.05,78.24,50800.0,57.5105,57.702,57.4664,57.6063,50800.0
2007-10-24 15:15:00,78.28,78.32,78.06,78.1,21800.0,57.6357,57.6652,57.4737,57.5032,21800.0
2007-10-24 15:20:00,78.14,78.26,77.97,78.0,20100.0,57.5326,57.621,57.4075,57.4296,20100.0
2007-10-24 15:25:00,77.99,78.54,77.97,78.54,17700.0,57.4222,57.8271,57.4075,57.8271,17700.0
2007-10-24 15:30:00,78.54,78.54,78.12,78.17,22200.0,57.8271,57.8271,57.5179,57.5547,22200.0
2007-10-24 15:35:00,78.13,78.31,78.0,78.16,23300.0,57.5253,57.6578,57.4296,57.5474,23300.0
2007-10-24 15:40:00,78.17,78.29,78.1,78.1,18500.0,57.5547,57.6431,57.5032,57.5032,18500.0
2007-10-24 15:45:00,78.09,78.3,78.07,78.27,15400.0,57.4958,57.6504,57.4811,57.6284,15400.0
2007-10-24 15:50:00,78.26,78.54,78.15,78.54,26900.0,57.621,57.8271,57.54,57.8271,26900.0
2007-10-24 15:55:00,78.53,78.64,78.51,78.62,34500.0,57.8198,57.9008,57.8051,57.886,34500.0
2007-10-25 09:30:00,77.57,78.6,77.57,78.56,18700.0,57.113,57.8713,57.113,57.8419,18700.0
2007-10-25 09:35:00,78.59,78.67,78.0,78.05,40600.0,57.864,57.9229,57.4296,57.4664,40600.0
2007-10-25 09:40:00,78.07,78.39,78.06,78.22,22700.0,57.4811,57.7167,57.4737,57.5915,22700.0
2007-10-25 09:45:00,78.2,78.28,77.75,78.07,25200.0,57.5768,57.6357,57.2455,57.4811,25200.0
2007-10-25 09:50:00,78.1,78.19,77.96,77.97,20800.0,57.5032,57.5694,57.4001,57.4075,20800.0
2007-10-25 09:55:00,77.94,77.94,77.32,77.38,30900.0,57.3854,57.3854,56.9289,56.9731,30900.0
2007-10-25 10:00:00,77.38,78.17,77.38,77.97,50400.0,56.9731,57.5547,56.9731,57.4075,50400.0
2007-10-25 10:05:00,78.01,78.32,77.98,78.1,29000.0,57.4369,57.6652,57.4148,57.5032,29000.0
2007-10-25 10:10:00,78.11,78.42,78.11,78.42,32800.0,57.5105,57.7388,57.5105,57.7388,32800.0
2007-10-25 10:15:00,78.42,78.93,78.31,78.68,32400.0,57.7388,58.1143,57.6578,57.9302,32400.0
2007-10-25 10:20:00,78.68,78.7,78.44,78.5,32200.0,57.9302,57.9449,57.7535,57.7977,32200.0
2007-10-25 10:25:00,78.52,78.52,78.28,78.4,19900.0,57.8124,57.8124,57.6357,57.7241,19900.0
2007-10-25 10:30:00,78.39,78.4,78.08,78.1,21600.0,57.7167,57.7241,57.4885,57.5032,21600.0
2007-10-25 10:35:00,78.09,78.11,77.93,77.93,21200.0,57.4958,57.5105,57.378,57.378,21200.0
2007-10-25 10:40:00,77.94,77.97,77.78,77.8,25300.0,57.3854,57.4075,57.2676,57.2823,25300.0
2007-10-25 10:45:00,77.8,77.82,77.7,77.8,21800.0,57.2823,57.297,57.2087,57.2823,21800.0
2007-10-25 10:50:00,77.8,77.88,77.8,77.85,13300.0,57.2823,57.3412,57.2823,57.3191,13300.0
2007-10-25 10:55:00,77.87,78.01,77.87,77.89,13900.0,57.3338,57.4369,57.3338,57.3486,13900.0
2007-10-25 11:00:00,77.91,77.96,77.49,77.5,35900.0,57.3633,57.4001,57.0541,57.0614,35900.0
2007-10-25 11:05:00,77.49,77.54,77.36,77.48,18500.0,57.0541,57.0909,56.9583,57.0467,18500.0
2007-10-25 11:10:00,77.46,77.61,77.39,77.4,28700.0,57.032,57.1424,56.9804,56.9878,28700.0
2007-10-25 11:15:00,77.39,77.39,76.99,77.0,35700.0,56.9804,56.9804,56.6859,56.6933,35700.0
2007-10-25 11:20:00,76.97,76.97,76.87,76.89,45600.0,56.6712,56.6712,56.5976,56.6123,45600.0
2007-10-25 11:25:00,76.88,76.88,76.76,76.77,30100.0,56.6049,56.6049,56.5166,56.5239,30100.0
2007-10-25 11:30:00,76.77,76.79,76.68,76.74,34700.0,56.5239,56.5387,56.4577,56.5018,34700.0
2007-10-25 11:35:00,76.73,76.74,76.58,76.6,24300.0,56.4945,56.5018,56.384,56.3988,24300.0
2007-10-25 11:40:00,76.6,76.64,76.52,76.56,28600.0,56.3988,56.4282,56.3399,56.3693,28600.0
2007-10-25 11:45:00,76.55,76.57,76.5,76.55,32800.0,56.362,56.3767,56.3251,56.362,32800.0
2007-10-25 11:50:00,76.54,76.78,76.52,76.78,27500.0,56.3546,56.5313,56.3399,56.5313,27500.0
2007-10-25 11:55:00,76.77,76.84,76.62,76.77,21700.0,56.5239,56.5755,56.4135,56.5239,21700.0
2007-10-25 12:00:00,76.8,76.93,76.78,76.92,16100.0,56.546,56.6417,56.5313,56.6344,16100.0
2007-10-25 12:05:00,76.91,76.92,76.75,76.8,11500.0,56.627,56.6344,56.5092,56.546,11500.0
2007-10-25 12:10:00,76.8,77.04,76.62,77.04,31300.0,56.546,56.7227,56.4135,56.7227,31300.0
2007-10-25 12:15:00,77.0,77.11,76.89,76.94,17000.0,56.6933,56.7743,56.6123,56.6491,17000.0
2007-10-25 12:20:00,76.93,77.23,76.82,77.2,21500.0,56.6417,56.8626,56.5607,56.8405,21500.0
2007-10-25 12:25:00,77.23,77.31,77.17,77.17,10700.0,56.8626,56.9215,56.8184,56.8184,10700.0
2007-10-25 12:30:00,77.14,77.15,76.86,76.94,11600.0,56.7964,56.8037,56.5902,56.6491,11600.0
2007-10-25 12:35:00,76.91,77.0,76.84,76.96,10100.0,56.627,56.6933,56.5755,56.6638,10100.0
2007-10-25 12:40:00,76.95,77.06,76.95,77.0,12000.0,56.6565,56.7375,56.6565,56.6933,12000.0
2007-10-25 12:45:00,76.99,77.1,76.96,76.96,10800.0,56.6859,56.7669,56.6638,56.6638,10800.0
2007-10-25 12:50:00,76.96,77.21,76.96,77.19,8000.0,56.6638,56.8479,56.6638,56.8332,8000.0
2007-10-25 12:55:00,77.18,77.3,77.18,77.24,10600.0,56.8258,56.9142,56.8258,56.87,10600.0
2007-10-25 13:00:00,77.22,77.39,77.21,77.22,7900.0,56.8553,56.9804,56.8479,56.8553,7900.0
2007-10-25 13:05:00,77.21,77.29,76.88,76.98,19200.0,56.8479,56.9068,56.6049,56.6786,19200.0
2007-10-25 13:10:00,77.0,77.08,76.94,77.03,12400.0,56.6933,56.7522,56.6491,56.7154,12400.0
2007-10-25 13:15:00,76.99,77.21,76.97,76.98,18100.0,56.6859,56.8479,56.6712,56.6786,18100.0
2007-10-25 13:20:00,76.97,77.18,76.87,77.09,32000.0,56.6712,56.8258,56.5976,56.7595,32000.0
2007-10-25 13:25:00,77.11,77.17,77.0,77.09,12600.0,56.7743,56.8184,56.6933,56.7595,12600.0
2007-10-25 13:30:00,77.09,77.25,76.99,77.1,21200.0,56.7595,56.8773,56.6859,56.7669,21200.0
2007-10-25 13:35:00,77.12,77.26,77.04,77.19,21700.0,56.7816,56.8847,56.7227,56.8332,21700.0
2007-10-25 13:40:00,77.21,77.31,77.04,77.22,13700.0,56.8479,56.9215,56.7227,56.8553,13700.0
2007-10-25 13:45:00,77.21,77.44,77.18,77.37,20200.0,56.8479,57.0172,56.8258,56.9657,20200.0
2007-10-25 13:50:00,77.36,77.49,77.32,77.33,30300.0,56.9583,57.0541,56.9289,56.9363,30300.0
2007-10-25 13:55:00,77.33,77.36,77.19,77.36,19600.0,56.9363,56.9583,56.8332,56.9583,19600.0
2007-10-25 14:00:00,77.34,77.4,77.08,77.27,33100.0,56.9436,56.9878,56.7522,56.8921,33100.0
2007-10-25 14:05:00,77.25,77.32,77.17,77.22,20800.0,56.8773,56.9289,56.8184,56.8553,20800.0
2007-10-25 14:10:00,77.21,77.44,77.2,77.44,18600.0,56.8479,57.0172,56.8405,57.0172,18600.0
2007-10-25 14:15:00,77.44,77.44,77.27,77.31,17300.0,57.0172,57.0172,56.8921,56.9215,17300.0
2007-10-25 14:20:00,77.3,77.62,77.27,77.53,29800.0,56.9142,57.1498,56.8921,57.0835,29800.0
2007-10-25 14:25:00,77.51,77.59,77.27,77.5,22300.0,57.0688,57.1277,56.8921,57.0614,22300.0
2007-10-25 14:30:00,77.49,77.52,77.05,77.25,16700.0,57.0541,57.0761,56.7301,56.8773,16700.0
2007-10-25 14:35:00,77.23,77.45,77.14,77.28,25200.0,56.8626,57.0246,56.7964,56.8994,25200.0
2007-10-25 14:40:00,77.28,77.51,77.25,77.28,40500.0,56.8994,57.0688,56.8773,56.8994,40500.0
2007-10-25 14:45:00,77.32,77.32,77.12,77.18,13600.0,56.9289,56.9289,56.7816,56.8258,13600.0
2007-10-25 14:50:00,77.15,77.42,77.15,77.35,16500.0,56.8037,57.0025,56.8037,56.951,16500.0
2007-10-25 14:55:00,77.36,77.59,77.19,77.56,28200.0,56.9583,57.1277,56.8332,57.1056,28200.0
2007-10-25 15:00:00,77.57,77.72,77.39,77.39,21700.0,57.113,57.2234,56.9804,56.9804,21700.0
2007-10-25 15:05:00,77.4,77.42,77.17,77.26,20200.0,56.9878,57.0025,56.8184,56.8847,20200.0
2007-10-25 15:10:00,77.3,77.46,77.27,77.34,21500.0,56.9142,57.032,56.8921,56.9436,21500.0
2007-10-25 15:15:00,77.33,77.62,77.29,77.58,15600.0,56.9363,57.1498,56.9068,57.1203,15600.0
2007-10-25 15:20:00,77.59,77.61,77.38,77.5,25100.0,57.1277,57.1424,56.9731,57.0614,25100.0
2007-10-25 15:25:00,77.5,77.69,77.48,77.55,20000.0,57.0614,57.2013,57.0467,57.0982,20000.0
2007-10-25 15:30:00,77.58,77.72,77.4,77.48,23100.0,57.1203,57.2234,56.9878,57.0467,23100.0
2007-10-25 15:35:00,77.46,77.71,77.42,77.63,21900.0,57.032,57.216,57.0025,57.1571,21900.0
2007-10-25 15:40:00,77.67,78.07,77.67,78.07,29800.0,57.1866,57.4811,57.1866,57.4811,29800.0
2007-10-25 15:45:00,78.07,78.19,77.95,77.95,31800.0,57.4811,57.5694,57.3927,57.3927,31800.0
2007-10-25 15:50:00,77.95,78.11,77.91,78.06,19700.0,57.3927,57.5105,57.3633,57.4737,19700.0
2007-10-25 15:55:00,78.07,78.1,77.88,77.89,34600.0,57.4811,57.5032,57.3412,57.3486,34600.0
2007-10-26 09:30:00,78.7,78.91,78.53,78.87,17300.0,57.9449,58.0996,57.8198,58.0701,17300.0
2007-10-26 09:35:00,78.88,78.99,78.69,78.92,22800.0,58.0775,58.1585,57.9376,58.1069,22800.0
2007-10-26 09:40:00,78.92,78.94,78.7,78.73,24500.0,58.1069,58.1217,57.9449,57.967,24500.0
2007-10-26 09:45:00,78.68,78.8,78.59,78.78,21100.0,57.9302,58.0186,57.864,58.0039,21100.0
2007-10-26 09:50:00,78.78,79.2,78.78,79.13,20800.0,58.0039,58.3131,58.0039,58.2615,20800.0
2007-10-26 09:55:00,79.11,79.14,78.71,78.75,14200.0,58.2468,58.2689,57.9523,57.9818,14200.0
2007-10-26 10:00:00,78.75,79.0,78.54,78.59,21900.0,57.9818,58.1658,57.8271,57.864,21900.0
2007-10-26 10:05:00,78.6,78.65,78.39,78.6,24000.0,57.8713,57.9081,57.7167,57.8713,24000.0
2007-10-26 10:10:00,78.62,78.8,78.35,78.75,20600.0,57.886,58.0186,57.6873,57.9818,20600.0
2007-10-26 10:15:00,78.72,78.76,78.45,78.59,31400.0,57.9597,57.9891,57.7609,57.864,31400.0
2007-10-26 10:20:00,78.6,78.95,78.57,78.95,19800.0,57.8713,58.129,57.8492,58.129,19800.0
2007-10-26 10:25:00,78.93,79.0,78.8,78.8,10200.0,58.1143,58.1658,58.0186,58.0186,10200.0
2007-10-26 10:30:00,78.84,78.99,78.8,78.97,16600.0,58.048,58.1585,58.0186,58.1437,16600.0
2007-10-26 10:35:00,78.98,79.14,78.97,79.0,27000.0,58.1511,58.2689,58.1437,58.1658,27000.0
2007-10-26 10:40:00,78.98,79.01,78.92,78.98,13800.0,58.1511,58.1732,58.1069,58.1511,13800.0
2007-10-26 10:45:00,78.95,79.01,78.9,78.93,20500.0,58.129,58.1732,58.0922,58.1143,20500.0
2007-10-26 10:50:00,78.95,78.97,78.8,78.91,16500.0,58.129,58.1437,58.0186,58.0996,16500.0
2007-10-26 10:55:00,78.91,79.08,78.9,78.92,19700.0,58.0996,58.2247,58.0922,58.1069,19700.0
2007-10-26 11:00:00,78.94,79.02,78.8,78.86,10800.0,58.1217,58.1806,58.0186,58.0628,10800.0
2007-10-26 11:05:00,78.81,78.87,78.75,78.75,6800.0,58.0259,58.0701,57.9818,57.9818,6800.0
2007-10-26 11:10:00,78.74,78.97,78.74,78.97,8800.0,57.9744,58.1437,57.9744,58.1437,8800.0
2007-10-26 11:15:00,78.92,79.02,78.85,78.85,11200.0,58.1069,58.1806,58.0554,58.0554,11200.0
2007-10-26 11:20:00,78.84,78.94,78.71,78.76,11000.0,58.048,58.1217,57.9523,57.9891,11000.0
2007-10-26 11:25:00,78.76,78.8,78.66,78.75,7400.0,57.9891,58.0186,57.9155,57.9818,7400.0
2007-10-26 11:30:00,78.77,79.02,78.74,78.95,8700.0,57.9965,58.1806,57.9744,58.129,8700.0
2007-10-26 11:35:00,78.95,79.03,78.76,78.87,16600.0,58.129,58.1879,57.9891,58.0701,16600.0
2007-10-26 11:40:00,78.85,78.91,78.74,78.87,10000.0,58.0554,58.0996,57.9744,58.0701,10000.0
2007-10-26 11:45:00,78.89,78.96,78.86,78.93,14800.0,58.0848,58.1364,58.0628,58.1143,14800.0
2007-10-26 11:50:00,78.94,79.02,78.93,78.93,9500.0,58.1217,58.1806,58.1143,58.1143,9500.0
2007-10-26 11:55:00,78.97,79.0,78.68,78.75,17200.0,58.1437,58.1658,57.9302,57.9818,17200.0
2007-10-26 12:00:00,78.76,78.77,78.43,78.48,15700.0,57.9891,57.9965,57.7462,57.783,15700.0
2007-10-26 12:05:00,78.48,78.54,78.47,78.54,7500.0,57.783,57.8271,57.7756,57.8271,7500.0
2007-10-26 12:10:00,78.51,78.65,78.51,78.63,7900.0,57.8051,57.9081,57.8051,57.8934,7900.0
2007-10-26 12:15:00,78.66,78.71,78.63,78.67,8600.0,57.9155,57.9523,57.8934,57.9229,8600.0
2007-10-26 12:20:00,78.64,78.8,78.63,78.8,44500.0,57.9008,58.0186,57.8934,58.0186,44500.0
2007-10-26 12:25:00,78.76,78.93,78.76,78.91,6400.0,57.9891,58.1143,57.9891,58.0996,6400.0
2007-10-26 12:30:00,78.91,79.04,78.9,79.04,6900.0,58.0996,58.1953,58.0922,58.1953,6900.0
2007-10-26 12:35:00,79.04,79.05,78.95,78.99,16100.0,58.1953,58.2026,58.129,58.1585,16100.0
2007-10-26 12:40:00,78.98,79.05,78.95,78.97,7200.0,58.1511,58.2026,58.129,58.1437,7200.0
2007-10-26 12:45:00,78.98,79.09,78.95,79.06,8900.0,58.1511,58.2321,58.129,58.21,8900.0
2007-10-26 12:50:00,79.05,79.1,78.98,79.05,11600.0,58.2026,58.2395,58.1511,58.2026,11600.0
2007-10-26 12:55:00,79.06,79.11,79.04,79.08,7600.0,58.21,58.2468,58.1953,58.2247,7600.0
2007-10-26 13:00:00,79.08,79.2,79.02,79.03,11700.0,58.2247,58.3131,58.1806,58.1879,11700.0
2007-10-26 13:05:00,79.03,79.14,79.02,79.11,8400.0,58.1879,58.2689,58.1806,58.2468,8400.0
2007-10-26 13:10:00,79.12,79.12,79.05,79.09,5700.0,58.2542,58.2542,58.2026,58.2321,5700.0
2007-10-26 13:15:00,79.12,79.23,79.12,79.22,8200.0,58.2542,58.3352,58.2542,58.3278,8200.0
2007-10-26 13:20:00,79.23,79.28,79.19,79.25,8700.0,58.3352,58.372,58.3057,58.3499,8700.0
2007-10-26 13:25:00,79.24,79.26,79.11,79.15,3000.0,58.3425,58.3573,58.2468,58.2763,3000.0
2007-10-26 13:30:00,79.12,79.36,79.11,79.35,10700.0,58.2542,58.4309,58.2468,58.4235,10700.0
2007-10-26 13:35:00,79.35,79.35,79.02,79.1,11300.0,58.4235,58.4235,58.1806,58.2395,11300.0
2007-10-26 13:40:00,79.09,79.24,79.05,79.24,5200.0,58.2321,58.3425,58.2026,58.3425,5200.0
2007-10-26 13:45:00,79.2,79.21,79.11,79.19,6300.0,58.3131,58.3205,58.2468,58.3057,6300.0
2007-10-26 13:50:00,79.23,79.24,78.91,79.01,17500.0,58.3352,58.3425,58.0996,58.1732,17500.0
2007-10-26 13:55:00,79.03,79.03,78.72,78.79,22100.0,58.1879,58.1879,57.9597,58.0112,22100.0
2007-10-26 14:00:00,78.8,78.86,78.66,78.7,35900.0,58.0186,58.0628,57.9155,57.9449,35900.0
2007-10-26 14:05:00,78.7,78.83,78.69,78.8,33300.0,57.9449,58.0407,57.9376,58.0186,33300.0
2007-10-26 14:10:00,78.78,78.82,78.76,78.77,10100.0,58.0039,58.0333,57.9891,57.9965,10100.0
2007-10-26 14:15:00,78.76,78.79,78.65,78.66,53100.0,57.9891,58.0112,57.9081,57.9155,53100.0
2007-10-26 14:20:00,78.69,78.72,78.57,78.7,20800.0,57.9376,57.9597,57.8492,57.9449,20800.0
2007-10-26 14:25:00,78.7,78.72,78.54,78.54,25000.0,57.9449,57.9597,57.8271,57.8271,25000.0
2007-10-26 14:30:00,78.54,78.68,78.41,78.48,30800.0,57.8271,57.9302,57.7314,57.783,30800.0
2007-10-26 14:35:00,78.49,78.58,78.46,78.51,12700.0,57.7903,57.8566,57.7682,57.8051,12700.0
2007-10-26 14:40:00,78.49,78.52,78.35,78.47,25900.0,57.7903,57.8124,57.6873,57.7756,25900.0
2007-10-26 14:45:00,78.51,78.58,78.39,78.39,15900.0,57.8051,57.8566,57.7167,57.7167,15900.0
2007-10-26 14:50:00,78.39,78.5,78.35,78.5,10200.0,57.7167,57.7977,57.6873,57.7977,10200.0
2007-10-26 14:55:00,78.49,78.53,78.45,78.46,10200.0,57.7903,57.8198,57.7609,57.7682,10200.0
2007-10-26 15:00:00,78.45,78.61,78.35,78.43,14700.0,57.7609,57.8787,57.6873,57.7462,14700.0
2007-10-26 15:05:00,78.41,78.5,78.31,78.36,11100.0,57.7314,57.7977,57.6578,57.6946,11100.0
2007-10-26 15:10:00,78.41,78.5,78.34,78.48,12400.0,57.7314,57.7977,57.6799,57.783,12400.0
2007-10-26 15:15:00,78.49,78.62,78.47,78.55,9900.0,57.7903,57.886,57.7756,57.8345,9900.0
2007-10-26 15:20:00,78.55,78.55,78.3,78.31,12300.0,57.8345,57.8345,57.6504,57.6578,12300.0
2007-10-26 15:25:00,78.3,78.34,78.14,78.27,21900.0,57.6504,57.6799,57.5326,57.6284,21900.0
2007-10-26 15:30:00,78.28,78.46,78.28,78.4,20900.0,57.6357,57.7682,57.6357,57.7241,20900.0
2007-10-26 15:35:00,78.41,78.47,78.34,78.4,22500.0,57.7314,57.7756,57.6799,57.7241,22500.0
2007-10-26 15:40:00,78.39,78.52,78.38,78.43,25600.0,57.7167,57.8124,57.7093,57.7462,25600.0
2007-10-26 15:45:00,78.45,78.45,78.34,78.34,19400.0,57.7609,57.7609,57.6799,57.6799,19400.0
2007-10-26 15:50:00,78.35,78.48,78.34,78.43,20500.0,57.6873,57.783,57.6799,57.7462,20500.0
2007-10-26 15:55:00,78.4,78.48,78.33,78.47,34400.0,57.7241,57.783,57.6725,57.7756,34400.0
2007-10-29 09:30:00,78.83,79.25,78.75,79.17,8500.0,58.0407,58.3499,57.9818,58.291,8500.0
2007-10-29 09:35:00,79.26,79.39,79.13,79.3,13400.0,58.3573,58.453,58.2615,58.3867,13400.0
2007-10-29 09:40:00,79.37,79.67,79.26,79.63,14600.0,58.4383,58.6591,58.3573,58.6297,14600.0
2007-10-29 09:45:00,79.6,79.68,79.4,79.56,10400.0,58.6076,58.6665,58.4603,58.5781,10400.0
2007-10-29 09:50:00,79.55,79.85,79.49,79.49,12200.0,58.5708,58.7917,58.5266,58.5266,12200.0
2007-10-29 09:55:00,79.59,79.75,79.58,79.63,12600.0,58.6002,58.718,58.5929,58.6297,12600.0
2007-10-29 10:00:00,79.63,79.66,79.25,79.33,13500.0,58.6297,58.6518,58.3499,58.4088,13500.0
2007-10-29 10:05:00,79.31,79.47,79.28,79.36,12800.0,58.3941,58.5119,58.372,58.4309,12800.0
2007-10-29 10:10:00,79.41,79.53,79.36,79.51,12600.0,58.4677,58.5561,58.4309,58.5413,12600.0
2007-10-29 10:15:00,79.48,79.61,79.43,79.61,18400.0,58.5192,58.615,58.4824,58.615,18400.0
2007-10-29 10:20:00,79.61,79.8,79.35,79.72,17800.0,58.615,58.7549,58.4235,58.696,17800.0
2007-10-29 10:25:00,79.76,79.82,79.62,79.81,11400.0,58.7254,58.7696,58.6223,58.7622,11400.0
2007-10-29 10:30:00,79.82,79.82,79.58,79.7,15300.0,58.7696,58.7696,58.5929,58.6812,15300.0
2007-10-29 10:35:00,79.72,79.8,79.64,79.64,11600.0,58.696,58.7549,58.637,58.637,11600.0
2007-10-29 10:40:00,79.67,79.69,79.6,79.66,8200.0,58.6591,58.6739,58.6076,58.6518,8200.0
2007-10-29 10:45:00,79.64,79.77,79.64,79.67,8300.0,58.637,58.7328,58.637,58.6591,8300.0
2007-10-29 10:50:00,79.66,79.68,79.43,79.48,8300.0,58.6518,58.6665,58.4824,58.5192,8300.0
2007-10-29 10:55:00,79.48,79.69,79.46,79.69,6700.0,58.5192,58.6739,58.5045,58.6739,6700.0
2007-10-29 11:00:00,79.65,79.66,79.46,79.46,15700.0,58.6444,58.6518,58.5045,58.5045,15700.0
2007-10-29 11:05:00,79.5,79.55,79.45,79.48,15200.0,58.534,58.5708,58.4972,58.5192,15200.0
2007-10-29 11:10:00,79.52,79.6,79.52,79.58,17800.0,58.5487,58.6076,58.5487,58.5929,17800.0
2007-10-29 11:15:00,79.58,79.58,79.52,79.54,15500.0,58.5929,58.5929,58.5487,58.5634,15500.0
2007-10-29 11:20:00,79.52,79.61,79.52,79.61,10800.0,58.5487,58.615,58.5487,58.615,10800.0
2007-10-29 11:25:00,79.61,79.69,79.59,79.6,9600.0,58.615,58.6739,58.6002,58.6076,9600.0
2007-10-29 11:30:00,79.6,79.77,79.6,79.72,16600.0,58.6076,58.7328,58.6076,58.696,16600.0
2007-10-29 11:35:00,79.76,79.76,79.56,79.56,14700.0,58.7254,58.7254,58.5781,58.5781,14700.0
2007-10-29 11:40:00,79.61,79.61,79.49,79.53,15000.0,58.615,58.615,58.5266,58.5561,15000.0
2007-10-29 11:45:00,79.52,79.52,79.31,79.37,15000.0,58.5487,58.5487,58.3941,58.4383,15000.0
2007-10-29 11:50:00,79.36,79.45,79.3,79.34,13200.0,58.4309,58.4972,58.3867,58.4162,13200.0
2007-10-29 11:55:00,79.32,79.34,79.22,79.22,11700.0,58.4014,58.4162,58.3278,58.3278,11700.0
2007-10-29 12:00:00,79.23,79.37,79.23,79.25,17000.0,58.3352,58.4383,58.3352,58.3499,17000.0
2007-10-29 12:05:00,79.24,79.36,79.24,79.29,17900.0,58.3425,58.4309,58.3425,58.3794,17900.0
2007-10-29 12:10:00,79.29,79.33,79.24,79.28,8700.0,58.3794,58.4088,58.3425,58.372,8700.0
2007-10-29 12:15:00,79.26,79.38,79.22,79.29,10500.0,58.3573,58.4456,58.3278,58.3794,10500.0
2007-10-29 12:20:00,79.34,79.44,79.32,79.35,12400.0,58.4162,58.4898,58.4014,58.4235,12400.0
2007-10-29 12:25:00,79.33,79.4,79.3,79.38,7100.0,58.4088,58.4603,58.3867,58.4456,7100.0
2007-10-29 12:30:00,79.38,79.4,79.35,79.37,6900.0,58.4456,58.4603,58.4235,58.4383,6900.0
2007-10-29 12:35:00,79.34,79.35,79.25,79.26,9400.0,58.4162,58.4235,58.3499,58.3573,9400.0
2007-10-29 12:40:00,79.26,79.32,79.24,79.29,6700.0,58.3573,58.4014,58.3425,58.3794,6700.0
2007-10-29 12:45:00,79.29,79.36,79.27,79.31,10100.0,58.3794,58.4309,58.3646,58.3941,10100.0
2007-10-29 12:50:00,79.3,79.35,79.27,79.31,21900.0,58.3867,58.4235,58.3646,58.3941,21900.0
2007-10-29 12:55:00,79.3,79.34,79.24,79.26,6700.0,58.3867,58.4162,58.3425,58.3573,6700.0
2007-10-29 13:00:00,79.26,79.26,79.19,79.23,20200.0,58.3573,58.3573,58.3057,58.3352,20200.0
2007-10-29 13:05:00,79.24,79.36,79.23,79.36,3900.0,58.3425,58.4309,58.3352,58.4309,3900.0
2007-10-29 13:10:00,79.36,79.43,79.35,79.43,7000.0,58.4309,58.4824,58.4235,58.4824,7000.0
2007-10-29 13:15:00,79.42,79.53,79.42,79.48,10700.0,58.4751,58.5561,58.4751,58.5192,10700.0
2007-10-29 13:20:00,79.5,79.57,79.46,79.5,15200.0,58.534,58.5855,58.5045,58.534,15200.0
2007-10-29 13:25:00,79.51,79.56,79.47,79.48,5800.0,58.5413,58.5781,58.5119,58.5192,5800.0
2007-10-29 13:30:00,79.47,79.6,79.47,79.6,7400.0,58.5119,58.6076,58.5119,58.6076,7400.0
2007-10-29 13:35:00,79.61,79.65,79.56,79.59,13000.0,58.615,58.6444,58.5781,58.6002,13000.0
2007-10-29 13:40:00,79.59,79.7,79.58,79.66,8000.0,58.6002,58.6812,58.5929,58.6518,8000.0
2007-10-29 13:45:00,79.66,79.76,79.65,79.73,6800.0,58.6518,58.7254,58.6444,58.7033,6800.0
2007-10-29 13:50:00,79.72,79.73,79.63,79.65,5500.0,58.696,58.7033,58.6297,58.6444,5500.0
2007-10-29 13:55:00,79.64,79.77,79.64,79.75,5600.0,58.637,58.7328,58.637,58.718,5600.0
2007-10-29 14:00:00,79.74,79.82,79.74,79.82,11700.0,58.7107,58.7696,58.7107,58.7696,11700.0
2007-10-29 14:05:00,79.83,79.89,79.79,79.79,7400.0,58.7769,58.8211,58.7475,58.7475,7400.0
2007-10-29 14:10:00,79.78,79.78,79.46,79.51,7500.0,58.7401,58.7401,58.5045,58.5413,7500.0
2007-10-29 14:15:00,79.49,79.66,79.49,79.6,10400.0,58.5266,58.6518,58.5266,58.6076,10400.0
2007-10-29 14:20:00,79.62,79.71,79.62,79.7,4400.0,58.6223,58.6886,58.6223,58.6812,4400.0
2007-10-29 14:25:00,79.7,79.77,79.67,79.67,11900.0,58.6812,58.7328,58.6591,58.6591,11900.0
2007-10-29 14:30:00,79.67,79.67,79.35,79.43,11000.0,58.6591,58.6591,58.4235,58.4824,11000.0
2007-10-29 14:35:00,79.44,79.48,79.26,79.3,21200.0,58.4898,58.5192,58.3573,58.3867,21200.0
2007-10-29 14:40:00,79.32,79.43,79.28,79.43,6300.0,58.4014,58.4824,58.372,58.4824,6300.0
2007-10-29 14:45:00,79.42,79.61,79.41,79.57,11000.0,58.4751,58.615,58.4677,58.5855,11000.0
2007-10-29 14:50:00,79.56,79.66,79.56,79.62,8800.0,58.5781,58.6518,58.5781,58.6223,8800.0
2007-10-29 14:55:00,79.65,79.77,79.62,79.72,12000.0,58.6444,58.7328,58.6223,58.696,12000.0
2007-10-29 15:00:00,79.71,79.71,79.59,79.59,8600.0,58.6886,58.6886,58.6002,58.6002,8600.0
2007-10-29 15:05:00,79.59,79.76,79.59,79.76,16900.0,58.6002,58.7254,58.6002,58.7254,16900.0
2007-10-29 15:10:00,79.75,79.82,79.69,79.79,17200.0,58.718,58.7696,58.6739,58.7475,17200.0
2007-10-29 15:15:00,79.76,79.81,79.73,79.79,13600.0,58.7254,58.7622,58.7033,58.7475,13600.0
2007-10-29 15:20:00,79.79,79.8,79.73,79.74,19900.0,58.7475,58.7549,58.7033,58.7107,19900.0
2007-10-29 15:25:00,79.74,79.76,79.73,79.76,23200.0,58.7107,58.7254,58.7033,58.7254,23200.0
2007-10-29 15:30:00,79.76,79.77,79.66,79.7,22700.0,58.7254,58.7328,58.6518,58.6812,22700.0
2007-10-29 15:35:00,79.7,79.7,79.64,79.64,25400.0,58.6812,58.6812,58.637,58.637,25400.0
2007-10-29 15:40:00,79.64,79.64,79.25,79.35,68200.0,58.637,58.637,58.3499,58.4235,68200.0
2007-10-29 15:45:00,79.36,79.41,79.29,79.32,30900.0,58.4309,58.4677,58.3794,58.4014,30900.0
2007-10-29 15:50:00,79.33,79.35,79.19,79.23,38100.0,58.4088,58.4235,58.3057,58.3352,38100.0
2007-10-29 15:55:00,79.23,79.56,79.23,79.5,83200.0,58.3352,58.5781,58.3352,58.534,83200.0
2007-10-30 09:35:00,79.37,79.38,79.06,79.18,25300.0,58.4383,58.4456,58.21,58.2984,25300.0
2007-10-30 09:40:00,79.13,79.19,78.89,79.03,12000.0,58.2615,58.3057,58.0848,58.1879,12000.0
2007-10-30 09:45:00,79.01,79.22,78.87,79.01,27600.0,58.1732,58.3278,58.0701,58.1732,27600.0
2007-10-30 09:50:00,79.03,79.12,78.58,78.6,25700.0,58.1879,58.2542,57.8566,57.8713,25700.0
2007-10-30 09:55:00,78.64,78.76,78.5,78.69,40100.0,57.9008,57.9891,57.7977,57.9376,40100.0
2007-10-30 10:00:00,78.71,79.2,78.69,79.04,47200.0,57.9523,58.3131,57.9376,58.1953,47200.0
2007-10-30 10:05:00,79.01,79.06,78.72,78.74,31800.0,58.1732,58.21,57.9597,57.9744,31800.0
2007-10-30 10:10:00,78.74,78.97,78.72,78.97,17200.0,57.9744,58.1437,57.9597,58.1437,17200.0
2007-10-30 10:15:00,78.9,78.97,78.87,78.97,6500.0,58.0922,58.1437,58.0701,58.1437,6500.0
2007-10-30 10:20:00,78.97,79.12,78.84,79.05,13500.0,58.1437,58.2542,58.048,58.2026,13500.0
2007-10-30 10:25:00,79.04,79.23,78.97,79.05,14100.0,58.1953,58.3352,58.1437,58.2026,14100.0
2007-10-30 10:30:00,79.03,79.21,79.0,79.16,14700.0,58.1879,58.3205,58.1658,58.2836,14700.0
2007-10-30 10:35:00,79.15,79.28,79.07,79.11,14900.0,58.2763,58.372,58.2174,58.2468,14900.0
2007-10-30 10:40:00,79.1,79.32,79.08,79.28,16600.0,58.2395,58.4014,58.2247,58.372,16600.0
2007-10-30 10:45:00,79.28,79.34,79.16,79.31,7700.0,58.372,58.4162,58.2836,58.3941,7700.0
2007-10-30 10:50:00,79.3,79.35,79.24,79.31,8200.0,58.3867,58.4235,58.3425,58.3941,8200.0
2007-10-30 10:55:00,79.31,79.35,79.17,79.19,7600.0,58.3941,58.4235,58.291,58.3057,7600.0
2007-10-30 11:00:00,79.19,79.19,78.99,79.07,15400.0,58.3057,58.3057,58.1585,58.2174,15400.0
2007-10-30 11:05:00,79.08,79.08,78.98,79.01,13200.0,58.2247,58.2247,58.1511,58.1732,13200.0
2007-10-30 11:10:00,79.0,79.08,78.94,79.04,14200.0,58.1658,58.2247,58.1217,58.1953,14200.0
2007-10-30 11:15:00,79.03,79.09,79.01,79.09,7400.0,58.1879,58.2321,58.1732,58.2321,7400.0
2007-10-30 11:20:00,79.1,79.1,79.07,79.09,15000.0,58.2395,58.2395,58.2174,58.2321,15000.0
2007-10-30 11:25:00,79.06,79.06,78.79,78.79,14600.0,58.21,58.21,58.0112,58.0112,14600.0
2007-10-30 11:30:00,78.79,78.84,78.75,78.79,10900.0,58.0112,58.048,57.9818,58.0112,10900.0
2007-10-30 11:35:00,78.8,78.84,78.74,78.84,5800.0,58.0186,58.048,57.9744,58.048,5800.0
2007-10-30 11:40:00,78.86,79.08,78.86,79.08,5500.0,58.0628,58.2247,58.0628,58.2247,5500.0
2007-10-30 11:45:00,79.08,79.12,79.01,79.07,13800.0,58.2247,58.2542,58.1732,58.2174,13800.0
2007-10-30 11:50:00,79.04,79.1,78.96,79.1,12500.0,58.1953,58.2395,58.1364,58.2395,12500.0
2007-10-30 11:55:00,79.07,79.27,79.07,79.25,4900.0,58.2174,58.3646,58.2174,58.3499,4900.0
2007-10-30 12:00:00,79.25,79.38,79.2,79.35,7600.0,58.3499,58.4456,58.3131,58.4235,7600.0
2007-10-30 12:05:00,79.39,79.44,79.33,79.44,5800.0,58.453,58.4898,58.4088,58.4898,5800.0
2007-10-30 12:10:00,79.41,79.52,79.38,79.52,9300.0,58.4677,58.5487,58.4456,58.5487,9300.0
2007-10-30 12:15:00,79.49,79.57,79.49,79.52,15800.0,58.5266,58.5855,58.5266,58.5487,15800.0
2007-10-30 12:20:00,79.53,79.53,79.24,79.27,14700.0,58.5561,58.5561,58.3425,58.3646,14700.0
2007-10-30 12:25:00,79.27,79.38,79.22,79.38,8000.0,58.3646,58.4456,58.3278,58.4456,8000.0
2007-10-30 12:30:00,79.37,79.51,79.36,79.46,9200.0,58.4383,58.5413,58.4309,58.5045,9200.0
2007-10-30 12:35:00,79.47,79.51,79.41,79.43,7400.0,58.5119,58.5413,58.4677,58.4824,7400.0
2007-10-30 12:40:00,79.43,79.46,79.35,79.44,6200.0,58.4824,58.5045,58.4235,58.4898,6200.0
2007-10-30 12:45:00,79.46,79.53,79.46,79.49,5400.0,58.5045,58.5561,58.5045,58.5266,5400.0
2007-10-30 12:50:00,79.48,79.57,79.48,79.51,8900.0,58.5192,58.5855,58.5192,58.5413,8900.0
2007-10-30 12:55:00,79.53,79.6,79.51,79.53,7300.0,58.5561,58.6076,58.5413,58.5561,7300.0
2007-10-30 13:00:00,79.55,79.6,79.53,79.58,5700.0,58.5708,58.6076,58.5561,58.5929,5700.0
2007-10-30 13:05:00,79.58,79.69,79.52,79.64,151900.0,58.5929,58.6739,58.5487,58.637,151900.0
2007-10-30 13:10:00,79.65,79.71,79.55,79.66,11400.0,58.6444,58.6886,58.5708,58.6518,11400.0
2007-10-30 13:15:00,79.62,79.72,79.58,79.63,7700.0,58.6223,58.696,58.5929,58.6297,7700.0
2007-10-30 13:20:00,79.66,79.73,79.64,79.68,4400.0,58.6518,58.7033,58.637,58.6665,4400.0
2007-10-30 13:25:00,79.66,79.75,79.65,79.71,6600.0,58.6518,58.718,58.6444,58.6886,6600.0
2007-10-30 13:30:00,79.7,79.7,79.67,79.68,2800.0,58.6812,58.6812,58.6591,58.6665,2800.0
2007-10-30 13:35:00,79.68,79.68,79.54,79.59,13700.0,58.6665,58.6665,58.5634,58.6002,13700.0
2007-10-30 13:40:00,79.59,79.67,79.53,79.65,13300.0,58.6002,58.6591,58.5561,58.6444,13300.0
2007-10-30 13:45:00,79.68,79.74,79.63,79.72,6200.0,58.6665,58.7107,58.6297,58.696,6200.0
2007-10-30 13:50:00,79.72,79.78,79.7,79.75,5400.0,58.696,58.7401,58.6812,58.718,5400.0
2007-10-30 13:55:00,79.77,79.78,79.61,79.72,10300.0,58.7328,58.7401,58.615,58.696,10300.0
2007-10-30 14:00:00,79.73,79.9,79.67,79.86,10700.0,58.7033,58.8285,58.6591,58.799,10700.0
2007-10-30 14:05:00,79.87,79.89,79.84,79.86,6900.0,58.8064,58.8211,58.7843,58.799,6900.0
2007-10-30 14:10:00,79.86,79.89,79.79,79.89,9800.0,58.799,58.8211,58.7475,58.8211,9800.0
2007-10-30 14:15:00,79.9,79.91,79.8,79.82,8100.0,58.8285,58.8358,58.7549,58.7696,8100.0
2007-10-30 14:20:00,79.82,79.9,79.75,79.78,11200.0,58.7696,58.8285,58.718,58.7401,11200.0
2007-10-30 14:25:00,79.76,79.9,79.75,79.86,16400.0,58.7254,58.8285,58.718,58.799,16400.0
2007-10-30 14:30:00,79.9,79.92,79.86,79.91,13200.0,58.8285,58.8432,58.799,58.8358,13200.0
2007-10-30 14:35:00,79.91,80.0,79.91,80.0,14400.0,58.8358,58.9021,58.8358,58.9021,14400.0
2007-10-30 14:40:00,79.97,80.02,79.95,80.0,25500.0,58.88,58.9168,58.8653,58.9021,25500.0
2007-10-30 14:45:00,79.99,80.04,79.96,79.99,15300.0,58.8947,58.9316,58.8727,58.8947,15300.0
2007-10-30 14:50:00,80.0,80.05,79.97,79.99,25200.0,58.9021,58.9389,58.88,58.8947,25200.0
2007-10-30 14:55:00,80.0,80.05,79.97,79.99,13300.0,58.9021,58.9389,58.88,58.8947,13300.0
2007-10-30 15:00:00,79.99,80.04,79.97,80.01,13600.0,58.8947,58.9316,58.88,58.9095,13600.0
2007-10-30 15:05:00,80.01,80.04,79.98,79.99,24100.0,58.9095,58.9316,58.8874,58.8947,24100.0
2007-10-30 15:10:00,79.99,80.05,79.98,80.02,33300.0,58.8947,58.9389,58.8874,58.9168,33300.0
2007-10-30 15:15:00,80.02,80.14,80.0,80.0,18500.0,58.9168,59.0052,58.9021,58.9021,18500.0
2007-10-30 15:20:00,80.02,80.06,79.98,80.0,36600.0,58.9168,58.9463,58.8874,58.9021,36600.0
2007-10-30 15:25:00,80.0,80.06,79.75,79.75,16900.0,58.9021,58.9463,58.718,58.718,16900.0
2007-10-30 15:30:00,79.72,79.78,79.63,79.71,28600.0,58.696,58.7401,58.6297,58.6886,28600.0
2007-10-30 15:35:00,79.71,79.82,79.67,79.73,43700.0,58.6886,58.7696,58.6591,58.7033,43700.0
2007-10-30 15:40:00,79.73,79.83,79.67,79.74,50800.0,58.7033,58.7769,58.6591,58.7107,50800.0
2007-10-30 15:45:00,79.73,79.79,79.67,79.79,32700.0,58.7033,58.7475,58.6591,58.7475,32700.0
2007-10-30 15:50:00,79.76,79.83,79.67,79.76,34000.0,58.7254,58.7769,58.6591,58.7254,34000.0
2007-10-30 15:55:00,79.76,79.76,79.61,79.61,80100.0,58.7254,58.7254,58.615,58.615,80100.0
2007-10-31 09:30:00,79.99,80.22,79.59,79.65,26400.0,58.8947,59.0641,58.6002,58.6444,26400.0
2007-10-31 09:35:00,79.64,79.72,79.55,79.6,16700.0,58.637,58.696,58.5708,58.6076,16700.0
2007-10-31 09:40:00,79.65,79.68,79.22,79.49,12900.0,58.6444,58.6665,58.3278,58.5266,12900.0
2007-10-31 09:45:00,79.49,79.86,79.47,79.64,26300.0,58.5266,58.799,58.5119,58.637,26300.0
2007-10-31 09:50:00,79.64,79.66,79.17,79.17,21400.0,58.637,58.6518,58.291,58.291,21400.0
2007-10-31 09:55:00,79.18,79.43,79.17,79.37,19300.0,58.2984,58.4824,58.291,58.4383,19300.0
2007-10-31 10:00:00,79.41,79.5,79.38,79.42,14100.0,58.4677,58.534,58.4456,58.4751,14100.0
2007-10-31 10:05:00,79.45,79.66,79.42,79.6,17800.0,58.4972,58.6518,58.4751,58.6076,17800.0
2007-10-31 10:10:00,79.6,79.78,79.57,79.73,13300.0,58.6076,58.7401,58.5855,58.7033,13300.0
2007-10-31 10:15:00,79.77,80.0,79.74,79.91,26200.0,58.7328,58.9021,58.7107,58.8358,26200.0
2007-10-31 10:20:00,79.91,79.91,79.75,79.91,15300.0,58.8358,58.8358,58.718,58.8358,15300.0
2007-10-31 10:25:00,79.93,79.96,79.88,79.89,8000.0,58.8506,58.8727,58.8138,58.8211,8000.0
2007-10-31 10:30:00,79.89,79.89,79.58,79.6,14100.0,58.8211,58.8211,58.5929,58.6076,14100.0
2007-10-31 10:35:00,79.6,79.7,79.58,79.69,10800.0,58.6076,58.6812,58.5929,58.6739,10800.0
2007-10-31 10:40:00,79.68,79.88,79.68,79.88,6900.0,58.6665,58.8138,58.6665,58.8138,6900.0
2007-10-31 10:45:00,79.9,79.9,79.75,79.77,7600.0,58.8285,58.8285,58.718,58.7328,7600.0
2007-10-31 10:50:00,79.81,79.9,79.75,79.9,7300.0,58.7622,58.8285,58.718,58.8285,7300.0
2007-10-31 10:55:00,79.86,79.9,79.79,79.83,7400.0,58.799,58.8285,58.7475,58.7769,7400.0
2007-10-31 11:00:00,79.82,79.92,79.82,79.92,7700.0,58.7696,58.8432,58.7696,58.8432,7700.0
2007-10-31 11:05:00,79.93,80.0,79.93,79.95,8800.0,58.8506,58.9021,58.8506,58.8653,8800.0
2007-10-31 11:10:00,79.95,79.97,79.87,79.97,14100.0,58.8653,58.88,58.8064,58.88,14100.0
2007-10-31 11:15:00,79.97,80.02,79.93,80.0,21500.0,58.88,58.9168,58.8506,58.9021,21500.0
2007-10-31 11:20:00,80.02,80.11,79.95,80.11,49700.0,58.9168,58.9831,58.8653,58.9831,49700.0
2007-10-31 11:25:00,80.09,80.1,80.0,80.02,9800.0,58.9684,58.9757,58.9021,58.9168,9800.0
2007-10-31 11:30:00,80.0,80.12,79.99,80.07,13100.0,58.9021,58.9905,58.8947,58.9536,13100.0
2007-10-31 11:35:00,80.07,80.1,79.96,80.03,32900.0,58.9536,58.9757,58.8727,58.9242,32900.0
2007-10-31 11:40:00,80.04,80.09,79.99,80.08,19100.0,58.9316,58.9684,58.8947,58.961,19100.0
2007-10-31 11:45:00,80.09,80.1,79.94,80.04,33800.0,58.9684,58.9757,58.8579,58.9316,33800.0
2007-10-31 11:50:00,80.04,80.07,79.98,80.02,16000.0,58.9316,58.9536,58.8874,58.9168,16000.0
2007-10-31 11:55:00,80.01,80.08,79.99,80.08,29500.0,58.9095,58.961,58.8947,58.961,29500.0
2007-10-31 12:00:00,80.08,80.11,80.01,80.11,14200.0,58.961,58.9831,58.9095,58.9831,14200.0
2007-10-31 12:05:00,80.11,80.23,80.0,80.07,26900.0,58.9831,59.0715,58.9021,58.9536,26900.0
2007-10-31 12:10:00,80.07,80.14,80.02,80.05,23000.0,58.9536,59.0052,58.9168,58.9389,23000.0
2007-10-31 12:15:00,80.03,80.05,79.97,80.0,32800.0,58.9242,58.9389,58.88,58.9021,32800.0
2007-10-31 12:20:00,80.0,80.04,79.97,80.03,14000.0,58.9021,58.9316,58.88,58.9242,14000.0
2007-10-31 12:25:00,80.03,80.07,79.98,80.05,9200.0,58.9242,58.9536,58.8874,58.9389,9200.0
2007-10-31 12:30:00,80.03,80.06,79.98,80.06,7600.0,58.9242,58.9463,58.8874,58.9463,7600.0
2007-10-31 12:35:00,80.05,80.08,80.02,80.04,3400.0,58.9389,58.961,58.9168,58.9316,3400.0
2007-10-31 12:40:00,80.04,80.06,79.98,79.99,5500.0,58.9316,58.9463,58.8874,58.8947,5500.0
2007-10-31 12:45:00,79.99,80.06,79.99,80.06,5600.0,58.8947,58.9463,58.8947,58.9463,5600.0
2007-10-31 12:50:00,80.05,80.06,79.98,80.06,7400.0,58.9389,58.9463,58.8874,58.9463,7400.0
2007-10-31 12:55:00,80.05,80.08,79.98,80.08,6000.0,58.9389,58.961,58.8874,58.961,6000.0
2007-10-31 13:00:00,80.06,80.06,80.0,80.06,4600.0,58.9463,58.9463,58.9021,58.9463,4600.0
2007-10-31 13:05:00,80.07,80.09,79.98,80.02,8300.0,58.9536,58.9684,58.8874,58.9168,8300.0
2007-10-31 13:10:00,80.03,80.15,80.03,80.15,4600.0,58.9242,59.0125,58.9242,59.0125,4600.0
2007-10-31 13:15:00,80.12,80.15,80.12,80.14,1900.0,58.9905,59.0125,58.9905,59.0052,1900.0
2007-10-31 13:20:00,80.16,80.22,80.04,80.07,12400.0,59.0199,59.0641,58.9316,58.9536,12400.0
2007-10-31 13:25:00,80.08,80.13,80.04,80.07,7500.0,58.961,58.9978,58.9316,58.9536,7500.0
2007-10-31 13:30:00,80.08,80.16,80.06,80.16,3000.0,58.961,59.0199,58.9463,59.0199,3000.0
2007-10-31 13:35:00,80.16,80.25,80.16,80.23,5800.0,59.0199,59.0862,59.0199,59.0715,5800.0
2007-10-31 13:40:00,80.24,80.25,80.14,80.19,8600.0,59.0788,59.0862,59.0052,59.042,8600.0
2007-10-31 13:45:00,80.18,80.25,80.14,80.14,7500.0,59.0346,59.0862,59.0052,59.0052,7500.0
2007-10-31 13:50:00,80.11,80.11,79.96,79.98,7800.0,58.9831,58.9831,58.8727,58.8874,7800.0
2007-10-31 13:55:00,79.99,80.2,79.99,80.18,7500.0,58.8947,59.0494,58.8947,59.0346,7500.0
2007-10-31 14:00:00,80.2,80.32,80.15,80.32,6900.0,59.0494,59.1377,59.0125,59.1377,6900.0
2007-10-31 14:05:00,80.32,80.42,80.11,80.34,16900.0,59.1377,59.2113,58.9831,59.1524,16900.0
2007-10-31 14:10:00,80.25,80.34,80.04,80.26,13300.0,59.0862,59.1524,58.9316,59.0935,13300.0
2007-10-31 14:15:00,80.27,80.44,79.91,80.21,27600.0,59.1009,59.2261,58.8358,59.0567,27600.0
2007-10-31 14:20:00,80.27,80.31,79.94,79.97,21200.0,59.1009,59.1304,58.8579,58.88,21200.0
2007-10-31 14:25:00,79.95,80.38,79.93,80.17,26000.0,58.8653,59.1819,58.8506,59.0273,26000.0
2007-10-31 14:30:00,80.18,80.45,80.18,80.38,24000.0,59.0346,59.2334,59.0346,59.1819,24000.0
2007-10-31 14:35:00,80.41,80.42,80.02,80.09,24200.0,59.204,59.2113,58.9168,58.9684,24200.0
2007-10-31 14:40:00,80.1,80.64,80.1,80.64,27400.0,58.9757,59.3733,58.9757,59.3733,27400.0
2007-10-31 14:45:00,80.6,80.66,80.3,80.5,39200.0,59.3439,59.3881,59.123,59.2702,39200.0
2007-10-31 14:50:00,80.5,80.74,80.42,80.72,40500.0,59.2702,59.447,59.2113,59.4322,40500.0
2007-10-31 14:55:00,80.69,80.95,80.37,80.52,85800.0,59.4101,59.6016,59.1745,59.285,85800.0
2007-10-31 15:00:00,80.52,80.63,80.39,80.47,42500.0,59.285,59.366,59.1893,59.2482,42500.0
2007-10-31 15:05:00,80.49,80.6,80.38,80.45,46200.0,59.2629,59.3439,59.1819,59.2334,46200.0
2007-10-31 15:10:00,80.48,80.6,80.36,80.36,30800.0,59.2555,59.3439,59.1672,59.1672,30800.0
2007-10-31 15:15:00,80.37,80.51,80.32,80.48,29500.0,59.1745,59.2776,59.1377,59.2555,29500.0
2007-10-31 15:20:00,80.5,80.5,80.18,80.28,40400.0,59.2702,59.2702,59.0346,59.1083,40400.0
2007-10-31 15:25:00,80.26,80.55,78.64,79.52,250600.0,59.0935,59.3071,57.9008,58.5487,250600.0
2007-10-31 15:30:00,79.52,80.07,79.5,80.02,58900.0,58.5487,58.9536,58.534,58.9168,58900.0
2007-10-31 15:35:00,80.05,80.07,79.81,79.96,36800.0,58.9389,58.9536,58.7622,58.8727,36800.0
2007-10-31 15:40:00,79.94,80.24,79.93,80.12,52500.0,58.8579,59.0788,58.8506,58.9905,52500.0
2007-10-31 15:45:00,80.12,80.35,80.08,80.24,33700.0,58.9905,59.1598,58.961,59.0788,33700.0
2007-10-31 15:50:00,80.22,80.47,80.18,80.47,38900.0,59.0641,59.2482,59.0346,59.2482,38900.0
2007-10-31 15:55:00,80.47,80.55,80.07,80.17,131600.0,59.2482,59.3071,58.9536,59.0273,131600.0
2007-11-01 09:30:00,79.35,79.69,79.1,79.13,31800.0,58.4235,58.6739,58.2395,58.2615,31800.0
2007-11-01 09:35:00,79.12,79.32,78.62,78.67,73600.0,58.2542,58.4014,57.886,57.9229,73600.0
2007-11-01 09:40:00,78.67,79.07,78.59,78.9,16700.0,57.9229,58.2174,57.864,58.0922,16700.0
2007-11-01 09:45:00,78.94,79.08,78.69,79.02,19700.0,58.1217,58.2247,57.9376,58.1806,19700.0
2007-11-01 09:50:00,78.99,79.26,78.98,79.24,7600.0,58.1585,58.3573,58.1511,58.3425,7600.0
2007-11-01 09:55:00,79.23,79.42,79.08,79.35,14500.0,58.3352,58.4751,58.2247,58.4235,14500.0
2007-11-01 10:00:00,79.32,79.43,79.2,79.23,22300.0,58.4014,58.4824,58.3131,58.3352,22300.0
2007-11-01 10:05:00,79.24,79.29,78.9,78.96,66900.0,58.3425,58.3794,58.0922,58.1364,66900.0
2007-11-01 10:10:00,78.93,78.93,78.67,78.77,35600.0,58.1143,58.1143,57.9229,57.9965,35600.0
2007-11-01 10:15:00,78.77,78.77,78.08,78.2,45100.0,57.9965,57.9965,57.4885,57.5768,45100.0
2007-11-01 10:20:00,78.22,78.38,78.09,78.37,47700.0,57.5915,57.7093,57.4958,57.702,47700.0
2007-11-01 10:25:00,78.36,78.52,78.35,78.38,42700.0,57.6946,57.8124,57.6873,57.7093,42700.0
2007-11-01 10:30:00,78.35,78.61,78.29,78.48,35800.0,57.6873,57.8787,57.6431,57.783,35800.0
2007-11-01 10:35:00,78.47,78.63,78.45,78.6,33100.0,57.7756,57.8934,57.7609,57.8713,33100.0
2007-11-01 10:40:00,78.55,78.89,78.53,78.78,31100.0,57.8345,58.0848,57.8198,58.0039,31100.0
2007-11-01 10:45:00,78.8,78.91,78.76,78.9,18200.0,58.0186,58.0996,57.9891,58.0922,18200.0
2007-11-01 10:50:00,78.88,78.96,78.84,78.87,13600.0,58.0775,58.1364,58.048,58.0701,13600.0
2007-11-01 10:55:00,78.88,79.12,78.88,79.12,11600.0,58.0775,58.2542,58.0775,58.2542,11600.0
2007-11-01 11:00:00,79.07,79.12,78.98,79.03,14900.0,58.2174,58.2542,58.1511,58.1879,14900.0
2007-11-01 11:05:00,79.07,79.1,78.88,78.94,20900.0,58.2174,58.2395,58.0775,58.1217,20900.0
2007-11-01 11:10:00,78.95,79.03,78.95,78.99,27200.0,58.129,58.1879,58.129,58.1585,27200.0
2007-11-01 11:15:00,78.99,79.01,78.87,78.97,18800.0,58.1585,58.1732,58.0701,58.1437,18800.0
2007-11-01 11:20:00,78.97,79.01,78.86,78.95,20900.0,58.1437,58.1732,58.0628,58.129,20900.0
2007-11-01 11:25:00,78.95,79.01,78.89,78.96,24600.0,58.129,58.1732,58.0848,58.1364,24600.0
2007-11-01 11:30:00,78.96,78.96,78.63,78.71,28300.0,58.1364,58.1364,57.8934,57.9523,28300.0
2007-11-01 11:35:00,78.72,78.76,78.62,78.65,15100.0,57.9597,57.9891,57.886,57.9081,15100.0
2007-11-01 11:40:00,78.63,78.65,78.48,78.62,15400.0,57.8934,57.9081,57.783,57.886,15400.0
2007-11-01 11:45:00,78.62,78.62,78.47,78.5,16200.0,57.886,57.886,57.7756,57.7977,16200.0
2007-11-01 11:50:00,78.5,78.53,78.43,78.45,15300.0,57.7977,57.8198,57.7462,57.7609,15300.0
2007-11-01 11:55:00,78.45,78.5,78.37,78.5,19400.0,57.7609,57.7977,57.702,57.7977,19400.0
2007-11-01 12:00:00,78.5,78.55,78.46,78.5,20700.0,57.7977,57.8345,57.7682,57.7977,20700.0
2007-11-01 12:05:00,78.5,78.69,78.49,78.64,19600.0,57.7977,57.9376,57.7903,57.9008,19600.0
2007-11-01 12:10:00,78.64,78.71,78.64,78.68,8600.0,57.9008,57.9523,57.9008,57.9302,8600.0
2007-11-01 12:15:00,78.68,78.92,78.68,78.88,12900.0,57.9302,58.1069,57.9302,58.0775,12900.0
2007-11-01 12:20:00,78.88,78.96,78.75,78.9,11600.0,58.0775,58.1364,57.9818,58.0922,11600.0
2007-11-01 12:25:00,78.91,78.91,78.72,78.74,9300.0,58.0996,58.0996,57.9597,57.9744,9300.0
2007-11-01 12:30:00,78.74,78.84,78.69,78.76,13600.0,57.9744,58.048,57.9376,57.9891,13600.0
2007-11-01 12:35:00,78.72,78.85,78.71,78.82,9800.0,57.9597,58.0554,57.9523,58.0333,9800.0
2007-11-01 12:40:00,78.82,78.9,78.79,78.87,12100.0,58.0333,58.0922,58.0112,58.0701,12100.0
2007-11-01 12:45:00,78.84,78.87,78.71,78.85,13900.0,58.048,58.0701,57.9523,58.0554,13900.0
2007-11-01 12:50:00,78.85,78.92,78.78,78.92,14900.0,58.0554,58.1069,58.0039,58.1069,14900.0
2007-11-01 12:55:00,78.91,79.0,78.91,79.0,5500.0,58.0996,58.1658,58.0996,58.1658,5500.0
2007-11-01 13:00:00,79.0,79.08,78.91,78.99,16200.0,58.1658,58.2247,58.0996,58.1585,16200.0
2007-11-01 13:05:00,79.01,79.19,79.0,79.16,12300.0,58.1732,58.3057,58.1658,58.2836,12300.0
2007-11-01 13:10:00,79.17,79.17,79.0,79.01,13200.0,58.291,58.291,58.1658,58.1732,13200.0
2007-11-01 13:15:00,79.01,79.16,79.01,79.15,7500.0,58.1732,58.2836,58.1732,58.2763,7500.0
2007-11-01 13:20:00,79.15,79.25,79.04,79.06,12000.0,58.2763,58.3499,58.1953,58.21,12000.0
2007-11-01 13:25:00,79.07,79.17,79.04,79.05,14000.0,58.2174,58.291,58.1953,58.2026,14000.0
2007-11-01 13:30:00,79.03,79.07,78.9,78.93,16400.0,58.1879,58.2174,58.0922,58.1143,16400.0
2007-11-01 13:35:00,78.94,79.14,78.91,79.05,15900.0,58.1217,58.2689,58.0996,58.2026,15900.0
2007-11-01 13:40:00,79.04,79.07,78.94,79.0,15600.0,58.1953,58.2174,58.1217,58.1658,15600.0
2007-11-01 13:45:00,78.98,79.05,78.92,79.03,21000.0,58.1511,58.2026,58.1069,58.1879,21000.0
2007-11-01 13:50:00,79.02,79.02,78.87,79.01,17200.0,58.1806,58.1806,58.0701,58.1732,17200.0
2007-11-01 13:55:00,79.01,79.05,78.95,78.98,36400.0,58.1732,58.2026,58.129,58.1511,36400.0
2007-11-01 14:00:00,78.97,79.18,78.97,79.08,19900.0,58.1437,58.2984,58.1437,58.2247,19900.0
2007-11-01 14:05:00,79.07,79.15,78.97,79.08,14400.0,58.2174,58.2763,58.1437,58.2247,14400.0
2007-11-01 14:10:00,79.08,79.15,78.99,79.02,8000.0,58.2247,58.2763,58.1585,58.1806,8000.0
2007-11-01 14:15:00,79.0,79.18,78.99,79.13,18800.0,58.1658,58.2984,58.1585,58.2615,18800.0
2007-11-01 14:20:00,79.12,79.2,79.0,79.08,25600.0,58.2542,58.3131,58.1658,58.2247,25600.0
2007-11-01 14:25:00,79.08,79.15,79.0,79.01,9700.0,58.2247,58.2763,58.1658,58.1732,9700.0
2007-11-01 14:30:00,79.04,79.13,79.02,79.04,9900.0,58.1953,58.2615,58.1806,58.1953,9900.0
2007-11-01 14:35:00,79.03,79.37,79.03,79.24,9600.0,58.1879,58.4383,58.1879,58.3425,9600.0
2007-11-01 14:40:00,79.26,79.36,79.15,79.19,15000.0,58.3573,58.4309,58.2763,58.3057,15000.0
2007-11-01 14:45:00,79.19,79.45,79.19,79.43,12900.0,58.3057,58.4972,58.3057,58.4824,12900.0
2007-11-01 14:50:00,79.44,79.48,79.31,79.43,28500.0,58.4898,58.5192,58.3941,58.4824,28500.0
2007-11-01 14:55:00,79.41,79.45,79.3,79.35,22500.0,58.4677,58.4972,58.3867,58.4235,22500.0
2007-11-01 15:00:00,79.34,79.4,79.19,79.2,15400.0,58.4162,58.4603,58.3057,58.3131,15400.0
2007-11-01 15:05:00,79.23,79.33,79.19,79.28,25100.0,58.3352,58.4088,58.3057,58.372,25100.0
2007-11-01 15:10:00,79.28,79.31,79.15,79.2,51000.0,58.372,58.3941,58.2763,58.3131,51000.0
2007-11-01 15:15:00,79.2,79.22,78.86,78.99,20700.0,58.3131,58.3278,58.0628,58.1585,20700.0
2007-11-01 15:20:00,78.96,78.96,78.54,78.68,26400.0,58.1364,58.1364,57.8271,57.9302,26400.0
2007-11-01 15:25:00,78.67,78.67,78.38,78.38,36800.0,57.9229,57.9229,57.7093,57.7093,36800.0
2007-11-01 15:30:00,78.37,78.48,78.28,78.4,46200.0,57.702,57.783,57.6357,57.7241,46200.0
2007-11-01 15:35:00,78.4,78.42,78.27,78.32,48200.0,57.7241,57.7388,57.6284,57.6652,48200.0
2007-11-01 15:40:00,78.31,78.54,78.31,78.48,50700.0,57.6578,57.8271,57.6578,57.783,50700.0
2007-11-01 15:45:00,78.47,78.53,78.34,78.5,50700.0,57.7756,57.8198,57.6799,57.7977,50700.0
2007-11-01 15:50:00,78.47,78.56,78.35,78.36,86300.0,57.7756,57.8419,57.6873,57.6946,86300.0
2007-11-01 15:55:00,78.37,78.41,78.28,78.29,43400.0,57.702,57.7314,57.6357,57.6431,43400.0
2007-11-02 09:30:00,78.62,79.25,78.62,78.96,27500.0,57.886,58.3499,57.886,58.1364,27500.0
2007-11-02 09:35:00,79.14,79.25,78.47,78.52,42000.0,58.2689,58.3499,57.7756,57.8124,42000.0
2007-11-02 09:40:00,78.52,78.89,78.52,78.79,29200.0,57.8124,58.0848,57.8124,58.0112,29200.0
2007-11-02 09:45:00,78.79,78.79,78.25,78.25,77800.0,58.0112,58.0112,57.6136,57.6136,77800.0
2007-11-02 09:50:00,78.25,78.34,77.79,77.87,41300.0,57.6136,57.6799,57.2749,57.3338,41300.0
2007-11-02 09:55:00,77.87,78.12,77.75,78.06,21200.0,57.3338,57.5179,57.2455,57.4737,21200.0
2007-11-02 10:00:00,78.11,78.24,77.9,77.92,17600.0,57.5105,57.6063,57.3559,57.3707,17600.0
2007-11-02 10:05:00,77.93,78.07,77.76,77.98,21100.0,57.378,57.4811,57.2528,57.4148,21100.0
2007-11-02 10:10:00,77.99,78.36,77.83,78.11,48900.0,57.4222,57.6946,57.3044,57.5105,48900.0
2007-11-02 10:15:00,78.06,78.26,77.92,77.93,27100.0,57.4737,57.621,57.3707,57.378,27100.0
2007-11-02 10:20:00,77.93,78.09,77.85,78.05,21700.0,57.378,57.4958,57.3191,57.4664,21700.0
2007-11-02 10:25:00,78.06,78.19,77.95,78.06,24600.0,57.4737,57.5694,57.3927,57.4737,24600.0
2007-11-02 10:30:00,78.06,78.11,77.97,78.07,29500.0,57.4737,57.5105,57.4075,57.4811,29500.0
2007-11-02 10:35:00,78.02,78.07,77.95,77.98,27900.0,57.4443,57.4811,57.3927,57.4148,27900.0
2007-11-02 10:40:00,78.0,78.19,77.75,77.79,41600.0,57.4296,57.5694,57.2455,57.2749,41600.0
2007-11-02 10:45:00,77.79,77.84,77.7,77.75,38800.0,57.2749,57.3118,57.2087,57.2455,38800.0
2007-11-02 10:50:00,77.76,77.98,77.75,77.93,13900.0,57.2528,57.4148,57.2455,57.378,13900.0
2007-11-02 10:55:00,77.96,78.38,77.96,78.31,12700.0,57.4001,57.7093,57.4001,57.6578,12700.0
2007-11-02 11:00:00,78.33,78.62,78.33,78.62,10700.0,57.6725,57.886,57.6725,57.886,10700.0
2007-11-02 11:05:00,78.63,78.63,78.43,78.43,12800.0,57.8934,57.8934,57.7462,57.7462,12800.0
2007-11-02 11:10:00,78.4,78.43,78.27,78.4,16600.0,57.7241,57.7462,57.6284,57.7241,16600.0
2007-11-02 11:15:00,78.4,78.43,78.04,78.04,25000.0,57.7241,57.7462,57.459,57.459,25000.0
2007-11-02 11:20:00,78.03,78.08,77.79,78.04,36100.0,57.4516,57.4885,57.2749,57.459,36100.0
2007-11-02 11:25:00,77.98,78.04,77.7,77.76,17100.0,57.4148,57.459,57.2087,57.2528,17100.0
2007-11-02 11:30:00,77.72,77.87,77.71,77.73,16000.0,57.2234,57.3338,57.216,57.2308,16000.0
2007-11-02 11:35:00,77.74,77.78,77.67,77.76,16800.0,57.2381,57.2676,57.1866,57.2528,16800.0
2007-11-02 11:40:00,77.76,77.93,77.71,77.89,26800.0,57.2528,57.378,57.216,57.3486,26800.0
2007-11-02 11:45:00,77.93,78.17,77.9,78.16,10500.0,57.378,57.5547,57.3559,57.5474,10500.0
2007-11-02 11:50:00,78.12,78.31,78.08,78.16,25700.0,57.5179,57.6578,57.4885,57.5474,25700.0
2007-11-02 11:55:00,78.11,78.16,77.85,77.88,18300.0,57.5105,57.5474,57.3191,57.3412,18300.0
2007-11-02 12:00:00,77.9,78.0,77.87,77.99,9900.0,57.3559,57.4296,57.3338,57.4222,9900.0
2007-11-02 12:05:00,77.94,78.0,77.84,77.94,20900.0,57.3854,57.4296,57.3118,57.3854,20900.0
2007-11-02 12:10:00,77.97,78.14,77.92,78.14,44900.0,57.4075,57.5326,57.3707,57.5326,44900.0
2007-11-02 12:15:00,78.1,78.2,78.09,78.2,10900.0,57.5032,57.5768,57.4958,57.5768,10900.0
2007-11-02 12:20:00,78.21,78.4,78.2,78.4,8800.0,57.5842,57.7241,57.5768,57.7241,8800.0
2007-11-02 12:25:00,78.4,78.4,78.24,78.33,16300.0,57.7241,57.7241,57.6063,57.6725,16300.0
2007-11-02 12:30:00,78.35,78.45,78.21,78.24,15500.0,57.6873,57.7609,57.5842,57.6063,15500.0
2007-11-02 12:35:00,78.22,78.53,78.22,78.49,17800.0,57.5915,57.8198,57.5915,57.7903,17800.0
2007-11-02 12:40:00,78.49,78.64,78.25,78.64,28500.0,57.7903,57.9008,57.6136,57.9008,28500.0
2007-11-02 12:45:00,78.61,78.79,78.61,78.67,19100.0,57.8787,58.0112,57.8787,57.9229,19100.0
2007-11-02 12:50:00,78.66,78.67,78.49,78.51,20200.0,57.9155,57.9229,57.7903,57.8051,20200.0
2007-11-02 12:55:00,78.55,78.6,78.48,78.58,23600.0,57.8345,57.8713,57.783,57.8566,23600.0
2007-11-02 13:00:00,78.58,78.6,78.47,78.5,49400.0,57.8566,57.8713,57.7756,57.7977,49400.0
2007-11-02 13:05:00,78.49,78.75,78.48,78.73,13400.0,57.7903,57.9818,57.783,57.967,13400.0
2007-11-02 13:10:00,78.74,78.98,78.74,78.76,23200.0,57.9744,58.1511,57.9744,57.9891,23200.0
2007-11-02 13:15:00,78.75,78.97,78.75,78.9,14700.0,57.9818,58.1437,57.9818,58.0922,14700.0
2007-11-02 13:20:00,78.9,78.96,78.56,78.56,15500.0,58.0922,58.1364,57.8419,57.8419,15500.0
2007-11-02 13:25:00,78.57,78.69,78.49,78.69,13600.0,57.8492,57.9376,57.7903,57.9376,13600.0
2007-11-02 13:30:00,78.69,79.0,78.69,78.91,15600.0,57.9376,58.1658,57.9376,58.0996,15600.0
2007-11-02 13:35:00,78.89,79.07,78.89,79.07,15000.0,58.0848,58.2174,58.0848,58.2174,15000.0
2007-11-02 13:40:00,79.04,79.06,78.78,78.83,10400.0,58.1953,58.21,58.0039,58.0407,10400.0
2007-11-02 13:45:00,78.85,79.01,78.76,78.98,10800.0,58.0554,58.1732,57.9891,58.1511,10800.0
2007-11-02 13:50:00,79.0,79.02,78.94,78.94,14800.0,58.1658,58.1806,58.1217,58.1217,14800.0
2007-11-02 13:55:00,78.89,78.94,78.8,78.8,7800.0,58.0848,58.1217,58.0186,58.0186,7800.0
2007-11-02 14:00:00,78.85,79.0,78.84,78.95,8800.0,58.0554,58.1658,58.048,58.129,8800.0
2007-11-02 14:05:00,78.96,78.96,78.82,78.95,8800.0,58.1364,58.1364,58.0333,58.129,8800.0
2007-11-02 14:10:00,78.95,78.98,78.86,78.96,7600.0,58.129,58.1511,58.0628,58.1364,7600.0
2007-11-02 14:15:00,78.96,78.96,78.75,78.76,16100.0,58.1364,58.1364,57.9818,57.9891,16100.0
2007-11-02 14:20:00,78.79,78.82,78.68,78.71,21500.0,58.0112,58.0333,57.9302,57.9523,21500.0
2007-11-02 14:25:00,78.71,78.94,78.7,78.82,17100.0,57.9523,58.1217,57.9449,58.0333,17100.0
2007-11-02 14:30:00,78.8,78.87,78.77,78.82,13800.0,58.0186,58.0701,57.9965,58.0333,13800.0
2007-11-02 14:35:00,78.83,78.86,78.66,78.67,12900.0,58.0407,58.0628,57.9155,57.9229,12900.0
2007-11-02 14:40:00,78.66,78.68,78.49,78.56,16300.0,57.9155,57.9302,57.7903,57.8419,16300.0
2007-11-02 14:45:00,78.54,78.54,78.37,78.42,12900.0,57.8271,57.8271,57.702,57.7388,12900.0
2007-11-02 14:50:00,78.38,78.43,78.16,78.21,19200.0,57.7093,57.7462,57.5474,57.5842,19200.0
2007-11-02 14:55:00,78.2,78.28,78.17,78.22,15000.0,57.5768,57.6357,57.5547,57.5915,15000.0
2007-11-02 15:00:00,78.23,78.45,78.23,78.35,25300.0,57.5989,57.7609,57.5989,57.6873,25300.0
2007-11-02 15:05:00,78.34,78.39,78.28,78.37,16300.0,57.6799,57.7167,57.6357,57.702,16300.0
2007-11-02 15:10:00,78.33,78.39,78.17,78.22,24300.0,57.6725,57.7167,57.5547,57.5915,24300.0
2007-11-02 15:15:00,78.25,78.34,78.14,78.31,33700.0,57.6136,57.6799,57.5326,57.6578,33700.0
2007-11-02 15:20:00,78.3,78.61,78.3,78.61,14200.0,57.6504,57.8787,57.6504,57.8787,14200.0
2007-11-02 15:25:00,78.59,78.77,78.54,78.73,20100.0,57.864,57.9965,57.8271,57.967,20100.0
2007-11-02 15:30:00,78.72,78.72,78.5,78.51,26600.0,57.9597,57.9597,57.7977,57.8051,26600.0
2007-11-02 15:35:00,78.49,78.69,78.49,78.55,24700.0,57.7903,57.9376,57.7903,57.8345,24700.0
2007-11-02 15:40:00,78.58,78.96,78.57,78.93,30100.0,57.8566,58.1364,57.8492,58.1143,30100.0
2007-11-02 15:45:00,78.96,78.96,78.64,78.77,35900.0,58.1364,58.1364,57.9008,57.9965,35900.0
2007-11-02 15:50:00,78.73,78.96,78.73,78.88,21900.0,57.967,58.1364,57.967,58.0775,21900.0
2007-11-02 15:55:00,78.89,78.99,78.83,78.95,36300.0,58.0848,58.1585,58.0407,58.129,36300.0
2007-11-05 09:30:00,78.69,78.99,78.0,78.44,27400.0,57.9376,58.1585,57.4296,57.7535,27400.0
2007-11-05 09:35:00,78.52,78.75,78.04,78.41,36100.0,57.8124,57.9818,57.459,57.7314,36100.0
2007-11-05 09:40:00,78.41,78.9,78.41,78.82,75900.0,57.7314,58.0922,57.7314,58.0333,75900.0
2007-11-05 09:45:00,78.82,79.25,78.77,79.04,31300.0,58.0333,58.3499,57.9965,58.1953,31300.0
2007-11-05 09:50:00,79.11,79.21,78.8,78.94,32100.0,58.2468,58.3205,58.0186,58.1217,32100.0
2007-11-05 09:55:00,78.94,79.26,78.91,79.26,23500.0,58.1217,58.3573,58.0996,58.3573,23500.0
2007-11-05 10:00:00,79.25,79.86,79.25,79.69,35400.0,58.3499,58.799,58.3499,58.6739,35400.0
2007-11-05 10:05:00,79.69,79.85,79.64,79.78,54700.0,58.6739,58.7917,58.637,58.7401,54700.0
2007-11-05 10:10:00,79.76,80.18,79.71,80.08,33800.0,58.7254,59.0346,58.6886,58.961,33800.0
2007-11-05 10:15:00,80.08,80.12,79.91,79.91,47800.0,58.961,58.9905,58.8358,58.8358,47800.0
2007-11-05 10:20:00,79.96,79.96,79.83,79.86,27700.0,58.8727,58.8727,58.7769,58.799,27700.0
2007-11-05 10:25:00,79.86,79.88,79.43,79.55,28700.0,58.799,58.8138,58.4824,58.5708,28700.0
2007-11-05 10:30:00,79.54,80.0,79.53,79.9,35900.0,58.5634,58.9021,58.5561,58.8285,35900.0
2007-11-05 10:35:00,79.94,80.07,79.93,80.05,34600.0,58.8579,58.9536,58.8506,58.9389,34600.0
2007-11-05 10:40:00,80.05,80.71,80.03,80.7,34500.0,58.9389,59.4249,58.9242,59.4175,34500.0
2007-11-05 10:45:00,80.65,80.7,80.2,80.37,27900.0,59.3807,59.4175,59.0494,59.1745,27900.0
2007-11-05 10:50:00,80.35,80.35,80.0,80.05,18700.0,59.1598,59.1598,58.9021,58.9389,18700.0
2007-11-05 10:55:00,80.08,80.18,80.0,80.05,18700.0,58.961,59.0346,58.9021,58.9389,18700.0
2007-11-05 11:00:00,80.1,80.2,80.03,80.13,17500.0,58.9757,59.0494,58.9242,58.9978,17500.0
2007-11-05 11:05:00,80.12,80.35,80.1,80.35,11900.0,58.9905,59.1598,58.9757,59.1598,11900.0
2007-11-05 11:10:00,80.35,80.35,80.11,80.2,23200.0,59.1598,59.1598,58.9831,59.0494,23200.0
2007-11-05 11:15:00,80.24,80.37,80.12,80.15,92300.0,59.0788,59.1745,58.9905,59.0125,92300.0
2007-11-05 11:20:00,80.15,80.16,80.1,80.13,42300.0,59.0125,59.0199,58.9757,58.9978,42300.0
2007-11-05 11:25:00,80.13,80.15,80.1,80.11,40900.0,58.9978,59.0125,58.9757,58.9831,40900.0
2007-11-05 11:30:00,80.11,80.11,79.97,80.03,31100.0,58.9831,58.9831,58.88,58.9242,31100.0
2007-11-05 11:35:00,80.03,80.04,79.88,79.89,35100.0,58.9242,58.9316,58.8138,58.8211,35100.0
2007-11-05 11:40:00,79.9,80.03,79.9,79.97,23100.0,58.8285,58.9242,58.8285,58.88,23100.0
2007-11-05 11:45:00,79.99,80.02,79.96,79.99,34700.0,58.8947,58.9168,58.8727,58.8947,34700.0
2007-11-05 11:50:00,79.99,80.01,79.95,80.0,14100.0,58.8947,58.9095,58.8653,58.9021,14100.0
2007-11-05 11:55:00,79.98,80.06,79.98,80.03,12100.0,58.8874,58.9463,58.8874,58.9242,12100.0
2007-11-05 12:00:00,80.03,80.12,79.95,79.98,29500.0,58.9242,58.9905,58.8653,58.8874,29500.0
2007-11-05 12:05:00,79.99,80.03,79.95,79.98,30000.0,58.8947,58.9242,58.8653,58.8874,30000.0
2007-11-05 12:10:00,79.95,80.03,79.92,79.98,15500.0,58.8653,58.9242,58.8432,58.8874,15500.0
2007-11-05 12:15:00,79.96,80.14,79.95,80.08,12500.0,58.8727,59.0052,58.8653,58.961,12500.0
2007-11-05 12:20:00,80.08,80.22,79.97,80.04,13400.0,58.961,59.0641,58.88,58.9316,13400.0
2007-11-05 12:25:00,80.02,80.25,80.01,80.22,8400.0,58.9168,59.0862,58.9095,59.0641,8400.0
2007-11-05 12:30:00,80.22,80.25,80.02,80.25,10200.0,59.0641,59.0862,58.9168,59.0862,10200.0
2007-11-05 12:35:00,80.28,80.53,80.28,80.53,11000.0,59.1083,59.2923,59.1083,59.2923,11000.0
2007-11-05 12:40:00,80.54,80.54,80.43,80.48,12500.0,59.2997,59.2997,59.2187,59.2555,12500.0
2007-11-05 12:45:00,80.5,80.54,80.42,80.48,14500.0,59.2702,59.2997,59.2113,59.2555,14500.0
2007-11-05 12:50:00,80.48,80.49,80.24,80.3,12100.0,59.2555,59.2629,59.0788,59.123,12100.0
2007-11-05 12:55:00,80.3,80.49,80.3,80.46,9500.0,59.123,59.2629,59.123,59.2408,9500.0
2007-11-05 13:00:00,80.47,80.54,80.31,80.31,19400.0,59.2482,59.2997,59.1304,59.1304,19400.0
2007-11-05 13:05:00,80.32,80.44,80.21,80.21,11000.0,59.1377,59.2261,59.0567,59.0567,11000.0
2007-11-05 13:10:00,80.21,80.22,80.04,80.11,14900.0,59.0567,59.0641,58.9316,58.9831,14900.0
2007-11-05 13:15:00,80.11,80.24,80.07,80.13,15600.0,58.9831,59.0788,58.9536,58.9978,15600.0
2007-11-05 13:20:00,80.14,80.18,80.04,80.1,14100.0,59.0052,59.0346,58.9316,58.9757,14100.0
2007-11-05 13:25:00,80.05,80.24,80.05,80.21,9200.0,58.9389,59.0788,58.9389,59.0567,9200.0
2007-11-05 13:30:00,80.19,80.19,80.0,80.0,17700.0,59.042,59.042,58.9021,58.9021,17700.0
2007-11-05 13:35:00,80.02,80.09,79.92,79.95,39000.0,58.9168,58.9684,58.8432,58.8653,39000.0
2007-11-05 13:40:00,79.97,80.07,79.87,79.87,8400.0,58.88,58.9536,58.8064,58.8064,8400.0
2007-11-05 13:45:00,79.85,79.98,79.77,79.8,14200.0,58.7917,58.8874,58.7328,58.7549,14200.0
2007-11-05 13:50:00,79.78,79.82,79.67,79.71,37800.0,58.7401,58.7696,58.6591,58.6886,37800.0
2007-11-05 13:55:00,79.71,79.76,79.6,79.65,16300.0,58.6886,58.7254,58.6076,58.6444,16300.0
2007-11-05 14:00:00,79.61,80.0,79.61,80.0,27800.0,58.615,58.9021,58.615,58.9021,27800.0
2007-11-05 14:05:00,79.98,80.09,79.95,80.04,13600.0,58.8874,58.9684,58.8653,58.9316,13600.0
2007-11-05 14:10:00,80.08,80.2,80.03,80.19,15700.0,58.961,59.0494,58.9242,59.042,15700.0
2007-11-05 14:15:00,80.18,80.3,80.03,80.1,18100.0,59.0346,59.123,58.9242,58.9757,18100.0
2007-11-05 14:20:00,80.1,80.16,79.96,80.03,18300.0,58.9757,59.0199,58.8727,58.9242,18300.0
2007-11-05 14:25:00,80.03,80.14,79.88,80.08,22600.0,58.9242,59.0052,58.8138,58.961,22600.0
2007-11-05 14:30:00,80.11,80.15,79.88,79.99,16100.0,58.9831,59.0125,58.8138,58.8947,16100.0
2007-11-05 14:35:00,80.0,80.33,79.96,80.33,16800.0,58.9021,59.1451,58.8727,59.1451,16800.0
2007-11-05 14:40:00,80.32,80.32,80.14,80.23,16800.0,59.1377,59.1377,59.0052,59.0715,16800.0
2007-11-05 14:45:00,80.26,80.39,80.24,80.34,13400.0,59.0935,59.1893,59.0788,59.1524,13400.0
2007-11-05 14:50:00,80.37,80.53,80.35,80.39,14900.0,59.1745,59.2923,59.1598,59.1893,14900.0
2007-11-05 14:55:00,80.4,80.45,80.32,80.32,11600.0,59.1966,59.2334,59.1377,59.1377,11600.0
2007-11-05 15:00:00,80.33,80.48,80.24,80.44,15100.0,59.1451,59.2555,59.0788,59.2261,15100.0
2007-11-05 15:05:00,80.44,80.91,80.44,80.69,38400.0,59.2261,59.5721,59.2261,59.4101,38400.0
2007-11-05 15:10:00,80.69,80.91,80.64,80.69,25800.0,59.4101,59.5721,59.3733,59.4101,25800.0
2007-11-05 15:15:00,80.67,80.87,80.65,80.86,26000.0,59.3954,59.5427,59.3807,59.5353,26000.0
2007-11-05 15:20:00,80.8,81.32,80.8,81.25,42800.0,59.4911,59.874,59.4911,59.8225,42800.0
2007-11-05 15:25:00,81.22,81.3,81.01,81.14,37700.0,59.8004,59.8593,59.6457,59.7415,37700.0
2007-11-05 15:30:00,81.15,81.34,81.09,81.31,28100.0,59.7488,59.8887,59.7046,59.8666,28100.0
2007-11-05 15:35:00,81.31,81.44,81.2,81.25,39500.0,59.8666,59.9623,59.7856,59.8225,39500.0
2007-11-05 15:40:00,81.24,81.28,81.03,81.07,46700.0,59.8151,59.8445,59.6605,59.6899,46700.0
2007-11-05 15:45:00,81.07,81.34,81.07,81.27,57000.0,59.6899,59.8887,59.6899,59.8372,57000.0
2007-11-05 15:50:00,81.26,81.6,81.26,81.59,82300.0,59.8298,60.0802,59.8298,60.0728,82300.0
2007-11-05 15:55:00,81.6,81.73,81.27,81.27,193200.0,60.0802,60.1759,59.8372,59.8372,193200.0
2007-11-06 09:30:00,81.17,81.83,81.17,81.61,23900.0,59.7636,60.2495,59.7636,60.0875,23900.0
2007-11-06 09:35:00,81.54,81.56,81.01,81.22,25500.0,60.036,60.0507,59.6457,59.8004,25500.0
2007-11-06 09:40:00,81.25,81.57,81.17,81.57,37000.0,59.8225,60.0581,59.7636,60.0581,37000.0
2007-11-06 09:45:00,81.57,81.65,81.37,81.49,24000.0,60.0581,60.117,59.9108,59.9992,24000.0
2007-11-06 09:50:00,81.48,81.56,81.38,81.41,22200.0,59.9918,60.0507,59.9182,59.9403,22200.0
2007-11-06 09:55:00,81.41,81.55,81.4,81.46,18600.0,59.9403,60.0433,59.9329,59.9771,18600.0
2007-11-06 10:00:00,81.42,81.81,81.33,81.81,32800.0,59.9476,60.2348,59.8814,60.2348,32800.0
2007-11-06 10:05:00,81.81,81.86,81.66,81.77,30900.0,60.2348,60.2716,60.1243,60.2053,30900.0
2007-11-06 10:10:00,81.75,81.98,81.71,81.86,37400.0,60.1906,60.3599,60.1611,60.2716,37400.0
2007-11-06 10:15:00,81.9,82.36,81.9,82.35,30800.0,60.301,60.6397,60.301,60.6324,30800.0
2007-11-06 10:20:00,82.33,82.33,81.84,81.92,28800.0,60.6176,60.6176,60.2569,60.3158,28800.0
2007-11-06 10:25:00,81.88,81.88,81.72,81.85,26100.0,60.2863,60.2863,60.1685,60.2642,26100.0
2007-11-06 10:30:00,81.83,81.91,81.36,81.39,38000.0,60.2495,60.3084,59.9034,59.9255,38000.0
2007-11-06 10:35:00,81.41,81.79,81.35,81.79,27400.0,59.9403,60.22,59.8961,60.22,27400.0
2007-11-06 10:40:00,81.84,82.25,81.83,81.91,52300.0,60.2569,60.5587,60.2495,60.3084,52300.0
2007-11-06 10:45:00,81.92,81.94,81.56,81.56,21500.0,60.3158,60.3305,60.0507,60.0507,21500.0
2007-11-06 10:50:00,81.59,81.59,81.32,81.37,39100.0,60.0728,60.0728,59.874,59.9108,39100.0
2007-11-06 10:55:00,81.37,81.37,81.16,81.2,61800.0,59.9108,59.9108,59.7562,59.7856,61800.0
2007-11-06 11:00:00,81.19,81.33,81.1,81.33,81200.0,59.7783,59.8814,59.712,59.8814,81200.0
2007-11-06 11:05:00,81.33,81.51,81.18,81.46,27700.0,59.8814,60.0139,59.7709,59.9771,27700.0
2007-11-06 11:10:00,81.52,81.6,81.49,81.59,23100.0,60.0212,60.0802,59.9992,60.0728,23100.0
2007-11-06 11:15:00,81.59,81.75,81.45,81.75,26700.0,60.0728,60.1906,59.9697,60.1906,26700.0
2007-11-06 11:20:00,81.75,81.8,81.65,81.72,22500.0,60.1906,60.2274,60.117,60.1685,22500.0
2007-11-06 11:25:00,81.7,81.84,81.69,81.71,15200.0,60.1538,60.2569,60.1464,60.1611,15200.0
2007-11-06 11:30:00,81.72,81.73,81.45,81.48,20700.0,60.1685,60.1759,59.9697,59.9918,20700.0
2007-11-06 11:35:00,81.5,81.63,81.45,81.63,15300.0,60.0065,60.1022,59.9697,60.1022,15300.0
2007-11-06 11:40:00,81.61,81.75,81.58,81.69,13300.0,60.0875,60.1906,60.0654,60.1464,13300.0
2007-11-06 11:45:00,81.71,81.86,81.7,81.81,14700.0,60.1611,60.2716,60.1538,60.2348,14700.0
2007-11-06 11:50:00,81.8,82.05,81.71,81.92,27200.0,60.2274,60.4115,60.1611,60.3158,27200.0
2007-11-06 11:55:00,81.92,81.92,81.81,81.87,29200.0,60.3158,60.3158,60.2348,60.2789,29200.0
2007-11-06 12:00:00,81.86,81.88,81.78,81.8,19000.0,60.2716,60.2863,60.2127,60.2274,19000.0
2007-11-06 12:05:00,81.8,81.86,81.66,81.7,17900.0,60.2274,60.2716,60.1243,60.1538,17900.0
2007-11-06 12:10:00,81.7,81.85,81.67,81.82,22600.0,60.1538,60.2642,60.1317,60.2421,22600.0
2007-11-06 12:15:00,81.82,82.08,81.8,82.06,13300.0,60.2421,60.4336,60.2274,60.4188,13300.0
2007-11-06 12:20:00,82.08,82.15,81.98,82.15,15600.0,60.4336,60.4851,60.3599,60.4851,15600.0
2007-11-06 12:25:00,82.12,82.17,81.98,82.04,13900.0,60.463,60.4998,60.3599,60.4041,13900.0
2007-11-06 12:30:00,81.98,82.06,81.93,81.95,13800.0,60.3599,60.4188,60.3231,60.3378,13800.0
2007-11-06 12:35:00,81.99,82.01,81.88,81.95,16500.0,60.3673,60.382,60.2863,60.3378,16500.0
2007-11-06 12:40:00,81.95,81.95,81.77,81.79,13500.0,60.3378,60.3378,60.2053,60.22,13500.0
2007-11-06 12:45:00,81.81,81.89,81.7,81.73,42000.0,60.2348,60.2937,60.1538,60.1759,42000.0
2007-11-06 12:50:00,81.72,81.85,81.72,81.85,12200.0,60.1685,60.2642,60.1685,60.2642,12200.0
2007-11-06 12:55:00,81.85,81.97,81.82,81.9,14900.0,60.2642,60.3526,60.2421,60.301,14900.0
2007-11-06 13:00:00,81.91,81.97,81.86,81.89,13400.0,60.3084,60.3526,60.2716,60.2937,13400.0
2007-11-06 13:05:00,81.89,82.08,81.89,82.03,20000.0,60.2937,60.4336,60.2937,60.3967,20000.0
2007-11-06 13:10:00,82.02,82.02,81.9,81.96,27200.0,60.3894,60.3894,60.301,60.3452,27200.0
2007-11-06 13:15:00,81.93,81.96,81.86,81.93,14600.0,60.3231,60.3452,60.2716,60.3231,14600.0
2007-11-06 13:20:00,81.91,81.91,81.78,81.8,14600.0,60.3084,60.3084,60.2127,60.2274,14600.0
2007-11-06 13:25:00,81.8,81.8,81.67,81.75,30500.0,60.2274,60.2274,60.1317,60.1906,30500.0
2007-11-06 13:30:00,81.74,81.76,81.64,81.75,39400.0,60.1832,60.198,60.1096,60.1906,39400.0
2007-11-06 13:35:00,81.77,81.95,81.74,81.95,28700.0,60.2053,60.3378,60.1832,60.3378,28700.0
2007-11-06 13:40:00,81.95,82.0,81.79,81.95,27300.0,60.3378,60.3747,60.22,60.3378,27300.0
2007-11-06 13:45:00,81.96,82.0,81.73,81.78,23500.0,60.3452,60.3747,60.1759,60.2127,23500.0
2007-11-06 13:50:00,81.79,81.9,81.75,81.9,23400.0,60.22,60.301,60.1906,60.301,23400.0
2007-11-06 13:55:00,81.94,81.97,81.71,81.74,13000.0,60.3305,60.3526,60.1611,60.1832,13000.0
2007-11-06 14:00:00,81.73,81.8,81.72,81.77,23200.0,60.1759,60.2274,60.1685,60.2053,23200.0
2007-11-06 14:05:00,81.77,81.77,81.68,81.77,32500.0,60.2053,60.2053,60.1391,60.2053,32500.0
2007-11-06 14:10:00,81.74,82.21,81.74,82.19,22100.0,60.1832,60.5293,60.1832,60.5146,22100.0
2007-11-06 14:15:00,82.17,82.23,81.98,82.05,32000.0,60.4998,60.544,60.3599,60.4115,32000.0
2007-11-06 14:20:00,82.05,82.05,81.89,81.95,25700.0,60.4115,60.4115,60.2937,60.3378,25700.0
2007-11-06 14:25:00,81.94,81.95,81.8,81.88,18200.0,60.3305,60.3378,60.2274,60.2863,18200.0
2007-11-06 14:30:00,81.87,82.08,81.82,82.06,25900.0,60.2789,60.4336,60.2421,60.4188,25900.0
2007-11-06 14:35:00,82.09,82.16,81.97,82.05,24500.0,60.4409,60.4925,60.3526,60.4115,24500.0
2007-11-06 14:40:00,82.05,82.22,81.96,82.22,15800.0,60.4115,60.5366,60.3452,60.5366,15800.0
2007-11-06 14:45:00,82.21,82.24,82.05,82.17,25800.0,60.5293,60.5514,60.4115,60.4998,25800.0
2007-11-06 14:50:00,82.18,82.27,81.97,82.12,26800.0,60.5072,60.5735,60.3526,60.463,26800.0
2007-11-06 14:55:00,82.12,82.19,81.89,81.93,34300.0,60.463,60.5146,60.2937,60.3231,34300.0
2007-11-06 15:00:00,81.93,82.15,81.84,82.06,39500.0,60.3231,60.4851,60.2569,60.4188,39500.0
2007-11-06 15:05:00,82.06,82.34,81.99,82.31,41700.0,60.4188,60.625,60.3673,60.6029,41700.0
2007-11-06 15:10:00,82.31,82.49,82.31,82.39,31100.0,60.6029,60.7354,60.6029,60.6618,31100.0
2007-11-06 15:15:00,82.4,82.85,82.39,82.74,40700.0,60.6692,61.0005,60.6618,60.9195,40700.0
2007-11-06 15:20:00,82.83,82.84,82.66,82.66,45600.0,60.9858,60.9931,60.8606,60.8606,45600.0
2007-11-06 15:25:00,82.66,82.73,82.57,82.68,42100.0,60.8606,60.9121,60.7943,60.8753,42100.0
2007-11-06 15:30:00,82.69,82.77,82.61,82.61,42200.0,60.8827,60.9416,60.8238,60.8238,42200.0
2007-11-06 15:35:00,82.61,82.91,82.51,82.89,53700.0,60.8238,61.0447,60.7502,61.0299,53700.0
2007-11-06 15:40:00,82.88,83.37,82.79,83.34,71100.0,61.0226,61.3834,60.9563,61.3613,71100.0
2007-11-06 15:45:00,83.33,83.93,83.22,83.69,155800.0,61.3539,61.7957,61.2729,61.619,155800.0
2007-11-06 15:50:00,83.68,84.49,83.68,84.45,150500.0,61.6116,62.208,61.6116,62.1785,150500.0
2007-11-06 15:55:00,84.42,84.53,84.14,84.25,184700.0,62.1564,62.2374,61.9503,62.0313,184700.0
2007-11-07 09:30:00,83.86,83.86,83.19,83.19,20400.0,61.7441,61.7441,61.2508,61.2508,20400.0
2007-11-07 09:35:00,83.19,83.75,83.09,83.52,26900.0,61.2508,61.6631,61.1772,61.4938,26900.0
2007-11-07 09:40:00,83.54,83.65,83.43,83.65,47100.0,61.5085,61.5895,61.4275,61.5895,47100.0
2007-11-07 09:45:00,83.65,84.0,83.5,83.99,57400.0,61.5895,61.8472,61.4791,61.8399,57400.0
2007-11-07 09:50:00,83.99,84.4,83.98,84.33,29900.0,61.8399,62.1417,61.8325,62.0902,29900.0
2007-11-07 09:55:00,84.35,84.41,84.14,84.39,24700.0,62.1049,62.1491,61.9503,62.1344,24700.0
2007-11-07 10:00:00,84.39,84.46,84.25,84.37,23200.0,62.1344,62.1859,62.0313,62.1196,23200.0
2007-11-07 10:05:00,84.42,84.57,84.35,84.44,23500.0,62.1564,62.2669,62.1049,62.1712,23500.0
2007-11-07 10:10:00,84.46,84.6,84.39,84.56,26700.0,62.1859,62.289,62.1344,62.2595,26700.0
2007-11-07 10:15:00,84.58,84.65,84.46,84.53,33300.0,62.2743,62.3258,62.1859,62.2374,33300.0
2007-11-07 10:20:00,84.56,84.66,84.54,84.61,22000.0,62.2595,62.3332,62.2448,62.2963,22000.0
2007-11-07 10:25:00,84.61,84.72,84.42,84.47,22700.0,62.2963,62.3773,62.1564,62.1933,22700.0
2007-11-07 10:30:00,84.49,84.54,84.2,84.2,32500.0,62.208,62.2448,61.9945,61.9945,32500.0
2007-11-07 10:35:00,84.2,84.27,83.98,84.01,30900.0,61.9945,62.046,61.8325,61.8546,30900.0
2007-11-07 10:40:00,84.08,84.19,83.99,84.17,11400.0,61.9061,61.9871,61.8399,61.9724,11400.0
2007-11-07 10:45:00,84.19,84.36,84.0,84.36,23700.0,61.9871,62.1123,61.8472,62.1123,23700.0
2007-11-07 10:50:00,84.37,84.54,84.32,84.41,33700.0,62.1196,62.2448,62.0828,62.1491,33700.0
2007-11-07 10:55:00,84.41,84.5,84.3,84.31,22600.0,62.1491,62.2154,62.0681,62.0755,22600.0
2007-11-07 11:00:00,84.32,84.4,84.17,84.22,28800.0,62.0828,62.1417,61.9724,62.0092,28800.0
2007-11-07 11:05:00,84.21,84.31,84.1,84.14,97700.0,62.0018,62.0755,61.9208,61.9503,97700.0
2007-11-07 11:10:00,84.15,84.18,83.76,83.8,38000.0,61.9577,61.9797,61.6705,61.7,38000.0
2007-11-07 11:15:00,83.81,83.99,83.81,83.99,29600.0,61.7073,61.8399,61.7073,61.8399,29600.0
2007-11-07 11:20:00,83.99,84.06,83.93,84.05,44000.0,61.8399,61.8914,61.7957,61.884,44000.0
2007-11-07 11:25:00,84.06,84.16,83.98,84.14,45000.0,61.8914,61.965,61.8325,61.9503,45000.0
2007-11-07 11:30:00,84.17,84.59,84.17,84.58,21500.0,61.9724,62.2816,61.9724,62.2743,21500.0
2007-11-07 11:35:00,84.59,84.65,84.56,84.62,23200.0,62.2816,62.3258,62.2595,62.3037,23200.0
2007-11-07 11:40:00,84.65,84.74,84.62,84.62,22800.0,62.3258,62.3921,62.3037,62.3037,22800.0
2007-11-07 11:45:00,84.62,84.65,84.46,84.6,15200.0,62.3037,62.3258,62.1859,62.289,15200.0
2007-11-07 11:50:00,84.6,84.69,84.57,84.64,21100.0,62.289,62.3552,62.2669,62.3184,21100.0
2007-11-07 11:55:00,84.66,84.96,84.66,84.93,19100.0,62.3332,62.554,62.3332,62.532,19100.0
2007-11-07 12:00:00,84.93,85.03,84.75,84.85,34700.0,62.532,62.6056,62.3994,62.473,34700.0
2007-11-07 12:05:00,84.83,84.92,84.78,84.85,37100.0,62.4583,62.5246,62.4215,62.473,37100.0
2007-11-07 12:10:00,84.85,84.88,84.73,84.82,34700.0,62.473,62.4951,62.3847,62.451,34700.0
2007-11-07 12:15:00,84.84,84.86,84.79,84.79,29200.0,62.4657,62.4804,62.4289,62.4289,29200.0
2007-11-07 12:20:00,84.78,84.86,84.62,84.7,25700.0,62.4215,62.4804,62.3037,62.3626,25700.0
2007-11-07 12:25:00,84.69,84.88,84.57,84.84,20000.0,62.3552,62.4951,62.2669,62.4657,20000.0
2007-11-07 12:30:00,84.83,85.05,84.75,85.03,22000.0,62.4583,62.6203,62.3994,62.6056,22000.0
2007-11-07 12:35:00,85.04,85.07,84.83,84.88,22400.0,62.6129,62.635,62.4583,62.4951,22400.0
2007-11-07 12:40:00,84.88,84.97,84.84,84.93,31500.0,62.4951,62.5614,62.4657,62.532,31500.0
2007-11-07 12:45:00,84.93,84.94,84.74,84.89,42600.0,62.532,62.5393,62.3921,62.5025,42600.0
2007-11-07 12:50:00,84.95,84.95,84.62,84.91,27800.0,62.5467,62.5467,62.3037,62.5172,27800.0
2007-11-07 12:55:00,84.93,84.94,84.73,84.73,16600.0,62.532,62.5393,62.3847,62.3847,16600.0
2007-11-07 13:00:00,84.73,84.84,84.68,84.82,22400.0,62.3847,62.4657,62.3479,62.451,22400.0
2007-11-07 13:05:00,84.83,84.93,84.79,84.88,23800.0,62.4583,62.532,62.4289,62.4951,23800.0
2007-11-07 13:10:00,84.93,84.93,84.74,84.82,16900.0,62.532,62.532,62.3921,62.451,16900.0
2007-11-07 13:15:00,84.82,84.82,84.35,84.4,34300.0,62.451,62.451,62.1049,62.1417,34300.0
2007-11-07 13:20:00,84.4,84.43,84.0,84.03,48800.0,62.1417,62.1638,61.8472,61.8693,48800.0
2007-11-07 13:25:00,84.03,84.19,84.0,84.07,45400.0,61.8693,61.9871,61.8472,61.8988,45400.0
2007-11-07 13:30:00,84.07,84.46,84.05,84.46,48600.0,61.8988,62.1859,61.884,62.1859,48600.0
2007-11-07 13:35:00,84.46,84.58,84.38,84.38,64500.0,62.1859,62.2743,62.127,62.127,64500.0
2007-11-07 13:40:00,84.4,84.54,84.38,84.49,30400.0,62.1417,62.2448,62.127,62.208,30400.0
2007-11-07 13:45:00,84.47,84.68,84.43,84.64,20600.0,62.1933,62.3479,62.1638,62.3184,20600.0
2007-11-07 13:50:00,84.66,84.76,84.63,84.68,16400.0,62.3332,62.4068,62.3111,62.3479,16400.0
2007-11-07 13:55:00,84.67,84.92,84.67,84.69,17400.0,62.3405,62.5246,62.3405,62.3552,17400.0
2007-11-07 14:00:00,84.68,84.71,84.48,84.57,19900.0,62.3479,62.37,62.2006,62.2669,19900.0
2007-11-07 14:05:00,84.57,84.62,84.49,84.55,32500.0,62.2669,62.3037,62.208,62.2522,32500.0
2007-11-07 14:10:00,84.54,84.76,84.5,84.76,100600.0,62.2448,62.4068,62.2154,62.4068,100600.0
2007-11-07 14:15:00,84.72,84.79,84.62,84.74,23800.0,62.3773,62.4289,62.3037,62.3921,23800.0
2007-11-07 14:20:00,84.74,84.74,84.65,84.7,18900.0,62.3921,62.3921,62.3258,62.3626,18900.0
2007-11-07 14:25:00,84.74,85.0,84.71,84.86,20000.0,62.3921,62.5835,62.37,62.4804,20000.0
2007-11-07 14:30:00,84.89,84.97,84.84,84.88,16900.0,62.5025,62.5614,62.4657,62.4951,16900.0
2007-11-07 14:35:00,84.88,84.94,84.79,84.84,20900.0,62.4951,62.5393,62.4289,62.4657,20900.0
2007-11-07 14:40:00,84.8,85.14,84.8,85.1,23100.0,62.4362,62.6866,62.4362,62.6571,23100.0
2007-11-07 14:45:00,85.11,85.18,84.94,84.96,22200.0,62.6645,62.716,62.5393,62.554,22200.0
2007-11-07 14:50:00,84.98,85.09,84.58,84.58,28200.0,62.5688,62.6498,62.2743,62.2743,28200.0
2007-11-07 14:55:00,84.56,84.75,84.51,84.74,32000.0,62.2595,62.3994,62.2227,62.3921,32000.0
2007-11-07 15:00:00,84.74,84.86,84.57,84.61,34200.0,62.3921,62.4804,62.2669,62.2963,34200.0
2007-11-07 15:05:00,84.62,84.71,84.61,84.65,59100.0,62.3037,62.37,62.2963,62.3258,59100.0
2007-11-07 15:10:00,84.65,84.7,84.5,84.59,46200.0,62.3258,62.3626,62.2154,62.2816,46200.0
2007-11-07 15:15:00,84.58,84.66,84.09,84.13,75500.0,62.2743,62.3332,61.9135,61.9429,75500.0
2007-11-07 15:20:00,84.13,84.47,83.93,84.26,54300.0,61.9429,62.1933,61.7957,62.0386,54300.0
2007-11-07 15:25:00,84.29,84.32,83.94,83.97,49300.0,62.0607,62.0828,61.803,61.8251,49300.0
2007-11-07 15:30:00,83.99,84.26,83.96,84.11,71400.0,61.8399,62.0386,61.8178,61.9282,71400.0
2007-11-07 15:35:00,84.08,84.14,83.88,83.95,64400.0,61.9061,61.9503,61.7589,61.8104,64400.0
2007-11-07 15:40:00,83.98,84.62,83.98,84.56,50200.0,61.8325,62.3037,61.8325,62.2595,50200.0
2007-11-07 15:45:00,84.56,84.68,84.24,84.24,47700.0,62.2595,62.3479,62.0239,62.0239,47700.0
2007-11-07 15:50:00,84.24,84.24,83.66,83.71,53300.0,62.0239,62.0239,61.5969,61.6337,53300.0
2007-11-07 15:55:00,83.66,83.77,83.47,83.48,122200.0,61.5969,61.6779,61.457,61.4644,122200.0
2007-11-08 09:30:00,83.49,83.49,83.0,83.0,300.0,61.4717,61.4717,61.1109,61.1109,300.0
2007-11-08 09:35:00,83.39,85.5,83.24,85.33,63800.0,61.3981,62.9516,61.2876,62.8265,63800.0
2007-11-08 09:40:00,85.3,85.67,85.11,85.29,47000.0,62.8044,63.0768,62.6645,62.797,47000.0
2007-11-08 09:45:00,85.24,85.28,84.5,84.55,53200.0,62.7602,62.7896,62.2154,62.2522,53200.0
2007-11-08 09:50:00,84.56,84.8,84.54,84.69,58000.0,62.2595,62.4362,62.2448,62.3552,58000.0
2007-11-08 09:55:00,84.7,85.46,84.68,85.29,35300.0,62.3626,62.9222,62.3479,62.797,35300.0
2007-11-08 10:00:00,85.27,85.5,84.88,84.96,36400.0,62.7823,62.9516,62.4951,62.554,36400.0
2007-11-08 10:05:00,84.96,85.23,84.76,84.97,40400.0,62.554,62.7528,62.4068,62.5614,40400.0
2007-11-08 10:10:00,85.0,85.0,84.69,84.75,56200.0,62.5835,62.5835,62.3552,62.3994,56200.0
2007-11-08 10:15:00,84.76,85.17,84.69,84.95,96300.0,62.4068,62.7087,62.3552,62.5467,96300.0
2007-11-08 10:20:00,85.02,85.71,84.98,85.33,25400.0,62.5982,63.1062,62.5688,62.8265,25400.0
2007-11-08 10:25:00,85.35,85.58,85.3,85.58,21000.0,62.8412,63.0105,62.8044,63.0105,21000.0
2007-11-08 10:30:00,85.58,85.6,85.11,85.47,26200.0,63.0105,63.0253,62.6645,62.9295,26200.0
2007-11-08 10:35:00,85.5,85.68,85.48,85.66,31500.0,62.9516,63.0842,62.9369,63.0694,31500.0
2007-11-08 10:40:00,85.68,85.87,85.53,85.7,41000.0,63.0842,63.2241,62.9737,63.0989,41000.0
2007-11-08 10:45:00,85.74,85.75,85.55,85.69,42700.0,63.1283,63.1357,62.9884,63.0915,42700.0
2007-11-08 10:50:00,85.71,85.9,85.63,85.75,23100.0,63.1062,63.2461,63.0473,63.1357,23100.0
2007-11-08 10:55:00,85.72,86.43,85.68,86.43,38900.0,63.1136,63.6364,63.0842,63.6364,38900.0
2007-11-08 11:00:00,86.31,86.49,86.31,86.33,26600.0,63.548,63.6805,63.548,63.5627,26600.0
2007-11-08 11:05:00,86.39,86.42,86.15,86.18,26800.0,63.6069,63.629,63.4302,63.4523,26800.0
2007-11-08 11:10:00,86.19,86.26,86.01,86.11,29800.0,63.4597,63.5112,63.3271,63.4008,29800.0
2007-11-08 11:15:00,86.11,86.36,86.11,86.19,21000.0,63.4008,63.5848,63.4008,63.4597,21000.0
2007-11-08 11:20:00,86.17,86.18,86.01,86.11,19400.0,63.4449,63.4523,63.3271,63.4008,19400.0
2007-11-08 11:25:00,86.11,86.27,86.1,86.17,17400.0,63.4008,63.5186,63.3934,63.4449,17400.0
2007-11-08 11:30:00,86.18,86.3,86.11,86.21,30700.0,63.4523,63.5406,63.4008,63.4744,30700.0
2007-11-08 11:35:00,86.24,86.28,86.1,86.18,27600.0,63.4965,63.5259,63.3934,63.4523,27600.0
2007-11-08 11:40:00,86.19,86.33,86.0,86.25,26700.0,63.4597,63.5627,63.3198,63.5038,26700.0
2007-11-08 11:45:00,86.28,86.34,85.93,85.96,37500.0,63.5259,63.5701,63.2682,63.2903,37500.0
2007-11-08 11:50:00,85.93,86.5,85.93,86.45,29900.0,63.2682,63.6879,63.2682,63.6511,29900.0
2007-11-08 11:55:00,86.41,86.48,86.17,86.39,33200.0,63.6216,63.6732,63.4449,63.6069,33200.0
2007-11-08 12:00:00,86.43,86.46,86.12,86.3,29700.0,63.6364,63.6585,63.4081,63.5406,29700.0
2007-11-08 12:05:00,86.31,86.44,86.04,86.1,22900.0,63.548,63.6437,63.3492,63.3934,22900.0
2007-11-08 12:10:00,86.09,86.45,86.08,86.34,25300.0,63.386,63.6511,63.3787,63.5701,25300.0
2007-11-08 12:15:00,86.32,86.41,85.97,86.07,45000.0,63.5554,63.6216,63.2977,63.3713,45000.0
2007-11-08 12:20:00,86.06,86.35,86.01,86.15,29500.0,63.3639,63.5775,63.3271,63.4302,29500.0
2007-11-08 12:25:00,86.15,86.53,86.14,86.42,24700.0,63.4302,63.71,63.4228,63.629,24700.0
2007-11-08 12:30:00,86.43,86.56,86.25,86.41,17600.0,63.6364,63.7321,63.5038,63.6216,17600.0
2007-11-08 12:35:00,86.41,86.43,85.8,86.04,38200.0,63.6216,63.6364,63.1725,63.3492,38200.0
2007-11-08 12:40:00,86.04,86.08,85.58,85.7,34200.0,63.3492,63.3787,63.0105,63.0989,34200.0
2007-11-08 12:45:00,85.71,85.73,85.25,85.25,49100.0,63.1062,63.121,62.7676,62.7676,49100.0
2007-11-08 12:50:00,85.24,85.24,84.96,85.04,46300.0,62.7602,62.7602,62.554,62.6129,46300.0
2007-11-08 12:55:00,85.06,85.24,85.02,85.16,25800.0,62.6277,62.7602,62.5982,62.7013,25800.0
2007-11-08 13:00:00,85.2,85.26,84.96,85.11,28700.0,62.7307,62.7749,62.554,62.6645,28700.0
2007-11-08 13:05:00,85.06,85.11,84.74,84.85,35300.0,62.6277,62.6645,62.3921,62.473,35300.0
2007-11-08 13:10:00,84.88,85.22,84.84,85.07,34100.0,62.4951,62.7455,62.4657,62.635,34100.0
2007-11-08 13:15:00,85.07,85.43,84.98,85.24,46500.0,62.635,62.9001,62.5688,62.7602,46500.0
2007-11-08 13:20:00,85.24,85.54,85.19,85.41,31800.0,62.7602,62.9811,62.7234,62.8854,31800.0
2007-11-08 13:25:00,85.39,85.53,85.29,85.5,35500.0,62.8706,62.9737,62.797,62.9516,35500.0
2007-11-08 13:30:00,85.46,85.81,85.45,85.65,20600.0,62.9222,63.1799,62.9148,63.0621,20600.0
2007-11-08 13:35:00,85.62,85.75,85.41,85.73,25700.0,63.04,63.1357,62.8854,63.121,25700.0
2007-11-08 13:40:00,85.69,85.85,85.44,85.72,19700.0,63.0915,63.2093,62.9075,63.1136,19700.0
2007-11-08 13:45:00,85.72,85.85,85.54,85.6,13200.0,63.1136,63.2093,62.9811,63.0253,13200.0
2007-11-08 13:50:00,85.59,86.03,85.54,85.94,27800.0,63.0179,63.3419,62.9811,63.2756,27800.0
2007-11-08 13:55:00,85.95,86.22,85.87,86.22,31600.0,63.283,63.4817,63.2241,63.4817,31600.0
2007-11-08 14:00:00,86.17,86.19,85.92,86.01,28900.0,63.4449,63.4597,63.2609,63.3271,28900.0
2007-11-08 14:05:00,86.02,86.06,85.8,85.87,21900.0,63.3345,63.3639,63.1725,63.2241,21900.0
2007-11-08 14:10:00,85.86,85.95,85.73,85.8,29600.0,63.2167,63.283,63.121,63.1725,29600.0
2007-11-08 14:15:00,85.82,85.87,85.63,85.84,31100.0,63.1872,63.2241,63.0473,63.202,31100.0
2007-11-08 14:20:00,85.84,85.84,85.55,85.72,14400.0,63.202,63.202,62.9884,63.1136,14400.0
2007-11-08 14:25:00,85.78,85.87,85.69,85.81,17600.0,63.1578,63.2241,63.0915,63.1799,17600.0
2007-11-08 14:30:00,85.82,85.99,85.78,85.88,37200.0,63.1872,63.3124,63.1578,63.2314,37200.0
2007-11-08 14:35:00,85.88,85.89,85.5,85.53,22900.0,63.2314,63.2388,62.9516,62.9737,22900.0
2007-11-08 14:40:00,85.53,85.68,85.5,85.58,29600.0,62.9737,63.0842,62.9516,63.0105,29600.0
2007-11-08 14:45:00,85.53,85.66,85.35,85.5,42300.0,62.9737,63.0694,62.8412,62.9516,42300.0
2007-11-08 14:50:00,85.5,85.5,85.2,85.39,35500.0,62.9516,62.9516,62.7307,62.8706,35500.0
2007-11-08 14:55:00,85.32,85.64,85.32,85.51,52000.0,62.8191,63.0547,62.8191,62.959,52000.0
2007-11-08 15:00:00,85.56,85.74,85.39,85.51,88700.0,62.9958,63.1283,62.8706,62.959,88700.0
2007-11-08 15:05:00,85.52,85.71,85.38,85.44,61800.0,62.9664,63.1062,62.8633,62.9075,61800.0
2007-11-08 15:10:00,85.44,85.46,85.14,85.14,57400.0,62.9075,62.9222,62.6866,62.6866,57400.0
2007-11-08 15:15:00,85.14,85.66,85.12,85.66,55600.0,62.6866,63.0694,62.6718,63.0694,55600.0
2007-11-08 15:20:00,85.68,86.0,85.63,85.81,72100.0,63.0842,63.3198,63.0473,63.1799,72100.0
2007-11-08 15:25:00,85.83,85.91,85.61,85.85,111300.0,63.1946,63.2535,63.0326,63.2093,111300.0
2007-11-08 15:30:00,85.82,85.96,85.59,85.59,72400.0,63.1872,63.2903,63.0179,63.0179,72400.0
2007-11-08 15:35:00,85.59,85.76,85.49,85.7,74100.0,63.0179,63.1431,62.9443,63.0989,74100.0
2007-11-08 15:40:00,85.7,86.22,85.69,86.19,70900.0,63.0989,63.4817,63.0915,63.4597,70900.0
2007-11-08 15:45:00,86.18,86.22,85.85,86.13,82500.0,63.4523,63.4817,63.2093,63.4155,82500.0
2007-11-08 15:50:00,86.18,86.45,86.12,86.41,76700.0,63.4523,63.6511,63.4081,63.6216,76700.0
2007-11-08 15:55:00,86.43,86.45,85.94,85.98,95800.0,63.6364,63.6511,63.2756,63.305,95800.0
2007-11-09 09:30:00,84.84,85.1,84.84,85.1,400.0,62.4657,62.6571,62.4657,62.6571,400.0
2007-11-09 09:35:00,85.1,85.72,84.51,85.3,66700.0,62.6571,63.1136,62.2227,62.8044,66700.0
2007-11-09 09:40:00,85.3,85.51,85.01,85.43,28500.0,62.8044,62.959,62.5909,62.9001,28500.0
2007-11-09 09:45:00,85.42,85.78,85.05,85.49,43600.0,62.8927,63.1578,62.6203,62.9443,43600.0
2007-11-09 09:50:00,85.45,85.47,84.95,85.09,20300.0,62.9148,62.9295,62.5467,62.6498,20300.0
2007-11-09 09:55:00,85.11,85.17,84.98,85.0,15500.0,62.6645,62.7087,62.5688,62.5835,15500.0
2007-11-09 10:00:00,84.97,84.99,84.65,84.8,43100.0,62.5614,62.5761,62.3258,62.4362,43100.0
2007-11-09 10:05:00,84.81,85.04,84.63,84.89,20400.0,62.4436,62.6129,62.3111,62.5025,20400.0
2007-11-09 10:10:00,84.89,84.97,84.62,84.68,14800.0,62.5025,62.5614,62.3037,62.3479,14800.0
2007-11-09 10:15:00,84.68,84.9,84.5,84.9,55400.0,62.3479,62.5099,62.2154,62.5099,55400.0
2007-11-09 10:20:00,84.87,84.88,84.25,84.29,25800.0,62.4878,62.4951,62.0313,62.0607,25800.0
2007-11-09 10:25:00,84.32,84.45,83.96,84.45,29700.0,62.0828,62.1785,61.8178,62.1785,29700.0
2007-11-09 10:30:00,84.44,84.7,84.42,84.45,43800.0,62.1712,62.3626,62.1564,62.1785,43800.0
2007-11-09 10:35:00,84.44,84.49,84.24,84.48,14200.0,62.1712,62.208,62.0239,62.2006,14200.0
2007-11-09 10:40:00,84.46,84.46,84.27,84.31,18400.0,62.1859,62.1859,62.046,62.0755,18400.0
2007-11-09 10:45:00,84.25,84.25,83.56,83.62,22600.0,62.0313,62.0313,61.5233,61.5674,22600.0
2007-11-09 10:50:00,83.58,83.61,83.22,83.4,32400.0,61.538,61.5601,61.2729,61.4054,32400.0
2007-11-09 10:55:00,83.37,83.54,83.31,83.53,18900.0,61.3834,61.5085,61.3392,61.5012,18900.0
2007-11-09 11:00:00,83.53,83.56,83.11,83.2,14000.0,61.5012,61.5233,61.1919,61.2582,14000.0
2007-11-09 11:05:00,83.19,83.47,83.09,83.12,16300.0,61.2508,61.457,61.1772,61.1993,16300.0
2007-11-09 11:10:00,83.12,83.13,82.75,82.95,26500.0,61.1993,61.2067,60.9269,61.0741,26500.0
2007-11-09 11:15:00,82.94,83.33,82.93,83.33,24400.0,61.0668,61.3539,61.0594,61.3539,24400.0
2007-11-09 11:20:00,83.3,83.8,83.3,83.56,36900.0,61.3318,61.7,61.3318,61.5233,36900.0
2007-11-09 11:25:00,83.51,83.73,83.15,83.17,30200.0,61.4864,61.6484,61.2214,61.2361,30200.0
2007-11-09 11:30:00,83.16,83.39,82.89,83.07,32900.0,61.2287,61.3981,61.0299,61.1625,32900.0
2007-11-09 11:35:00,83.07,83.07,82.52,82.74,24400.0,61.1625,61.1625,60.7575,60.9195,24400.0
2007-11-09 11:40:00,82.7,83.11,82.68,83.11,22600.0,60.8901,61.1919,60.8753,61.1919,22600.0
2007-11-09 11:45:00,83.14,83.5,83.04,83.31,32300.0,61.214,61.4791,61.1404,61.3392,32300.0
2007-11-09 11:50:00,83.27,83.4,83.1,83.25,11400.0,61.3097,61.4054,61.1846,61.295,11400.0
2007-11-09 11:55:00,83.26,83.31,83.01,83.11,11500.0,61.3024,61.3392,61.1183,61.1919,11500.0
2007-11-09 12:00:00,83.14,83.25,82.83,82.99,14400.0,61.214,61.295,60.9858,61.1036,14400.0
2007-11-09 12:05:00,82.99,83.09,82.96,83.02,8100.0,61.1036,61.1772,61.0815,61.1257,8100.0
2007-11-09 12:10:00,83.03,83.09,82.81,82.81,10600.0,61.133,61.1772,60.971,60.971,10600.0
2007-11-09 12:15:00,82.84,82.88,82.58,82.61,18800.0,60.9931,61.0226,60.8017,60.8238,18800.0
2007-11-09 12:20:00,82.62,82.7,82.35,82.43,23900.0,60.8312,60.8901,60.6324,60.6913,23900.0
2007-11-09 12:25:00,82.38,82.41,82.19,82.38,30300.0,60.6544,60.6765,60.5146,60.6544,30300.0
2007-11-09 12:30:00,82.34,82.43,82.29,82.35,40000.0,60.625,60.6913,60.5882,60.6324,40000.0
2007-11-09 12:35:00,82.35,82.95,82.32,82.85,26200.0,60.6324,61.0741,60.6103,61.0005,26200.0
2007-11-09 12:40:00,82.86,83.0,82.75,82.8,14800.0,61.0079,61.1109,60.9269,60.9637,14800.0
2007-11-09 12:45:00,82.82,83.34,82.82,83.2,24200.0,60.9784,61.3613,60.9784,61.2582,24200.0
2007-11-09 12:50:00,83.22,83.22,82.92,83.04,12600.0,61.2729,61.2729,61.052,61.1404,12600.0
2007-11-09 12:55:00,83.02,83.16,83.0,83.03,9200.0,61.1257,61.2287,61.1109,61.133,9200.0
2007-11-09 13:00:00,83.02,83.09,82.88,83.07,8900.0,61.1257,61.1772,61.0226,61.1625,8900.0
2007-11-09 13:05:00,83.07,83.1,82.75,82.85,12000.0,61.1625,61.1846,60.9269,61.0005,12000.0
2007-11-09 13:10:00,82.85,83.07,82.79,82.94,8700.0,61.0005,61.1625,60.9563,61.0668,8700.0
2007-11-09 13:15:00,82.94,83.33,82.94,83.33,10800.0,61.0668,61.3539,61.0668,61.3539,10800.0
2007-11-09 13:20:00,83.35,83.37,83.04,83.16,12400.0,61.3686,61.3834,61.1404,61.2287,12400.0
2007-11-09 13:25:00,83.2,83.32,83.01,83.03,9100.0,61.2582,61.3465,61.1183,61.133,9100.0
2007-11-09 13:30:00,83.07,83.19,82.98,83.07,7600.0,61.1625,61.2508,61.0962,61.1625,7600.0
2007-11-09 13:35:00,83.07,83.14,83.01,83.08,9300.0,61.1625,61.214,61.1183,61.1698,9300.0
2007-11-09 13:40:00,83.14,83.27,83.01,83.01,8400.0,61.214,61.3097,61.1183,61.1183,8400.0
2007-11-09 13:45:00,83.03,83.25,83.03,83.12,9600.0,61.133,61.295,61.133,61.1993,9600.0
2007-11-09 13:50:00,83.12,83.14,83.03,83.05,3800.0,61.1993,61.214,61.133,61.1478,3800.0
2007-11-09 13:55:00,83.05,83.05,82.94,82.94,6500.0,61.1478,61.1478,61.0668,61.0668,6500.0
2007-11-09 14:00:00,82.94,83.11,82.8,83.0,21300.0,61.0668,61.1919,60.9637,61.1109,21300.0
2007-11-09 14:05:00,83.02,83.26,83.02,83.1,31900.0,61.1257,61.3024,61.1257,61.1846,31900.0
2007-11-09 14:10:00,83.1,83.23,83.01,83.21,18900.0,61.1846,61.2803,61.1183,61.2656,18900.0
2007-11-09 14:15:00,83.17,83.32,83.14,83.32,50400.0,61.2361,61.3465,61.214,61.3465,50400.0
2007-11-09 14:20:00,83.32,83.46,83.28,83.44,30600.0,61.3465,61.4496,61.3171,61.4349,30600.0
2007-11-09 14:25:00,83.45,83.69,83.44,83.57,19100.0,61.4423,61.619,61.4349,61.5306,19100.0
2007-11-09 14:30:00,83.57,83.69,83.47,83.51,17500.0,61.5306,61.619,61.457,61.4864,17500.0
2007-11-09 14:35:00,83.51,83.55,83.35,83.44,11700.0,61.4864,61.5159,61.3686,61.4349,11700.0
2007-11-09 14:40:00,83.44,83.78,83.4,83.73,14500.0,61.4349,61.6852,61.4054,61.6484,14500.0
2007-11-09 14:45:00,83.68,83.69,83.46,83.54,11600.0,61.6116,61.619,61.4496,61.5085,11600.0
2007-11-09 14:50:00,83.5,83.69,83.42,83.49,20700.0,61.4791,61.619,61.4202,61.4717,20700.0
2007-11-09 14:55:00,83.55,83.58,83.44,83.44,15700.0,61.5159,61.538,61.4349,61.4349,15700.0
2007-11-09 15:00:00,83.44,83.69,83.44,83.54,26000.0,61.4349,61.619,61.4349,61.5085,26000.0
2007-11-09 15:05:00,83.56,83.77,83.54,83.72,54500.0,61.5233,61.6779,61.5085,61.6411,54500.0
2007-11-09 15:10:00,83.71,83.81,83.6,83.81,21100.0,61.6337,61.7073,61.5527,61.7073,21100.0
2007-11-09 15:15:00,83.8,83.97,83.73,83.87,58300.0,61.7,61.8251,61.6484,61.7515,58300.0
2007-11-09 15:20:00,83.88,84.16,83.86,84.08,40700.0,61.7589,61.965,61.7441,61.9061,40700.0
2007-11-09 15:25:00,84.07,84.08,83.9,84.05,47000.0,61.8988,61.9061,61.7736,61.884,47000.0
2007-11-09 15:30:00,84.05,84.06,83.75,83.75,31400.0,61.884,61.8914,61.6631,61.6631,31400.0
2007-11-09 15:35:00,83.74,83.74,83.55,83.66,26400.0,61.6558,61.6558,61.5159,61.5969,26400.0
2007-11-09 15:40:00,83.66,83.75,83.36,83.48,42200.0,61.5969,61.6631,61.376,61.4644,42200.0
2007-11-09 15:45:00,83.46,83.52,83.23,83.27,35800.0,61.4496,61.4938,61.2803,61.3097,35800.0
2007-11-09 15:50:00,83.26,83.3,83.0,83.0,55700.0,61.3024,61.3318,61.1109,61.1109,55700.0
2007-11-09 15:55:00,83.02,83.18,82.95,83.0,115900.0,61.1257,61.2435,61.0741,61.1109,115900.0
2007-11-12 09:30:00,82.23,82.99,82.23,82.97,1100.0,60.544,61.1036,60.544,61.0888,1100.0
2007-11-12 09:35:00,82.82,83.22,82.67,82.88,57800.0,60.9784,61.2729,60.868,61.0226,57800.0
2007-11-12 09:40:00,82.79,83.33,82.78,83.1,25700.0,60.9563,61.3539,60.949,61.1846,25700.0
2007-11-12 09:45:00,83.11,83.34,83.01,83.17,22900.0,61.1919,61.3613,61.1183,61.2361,22900.0
2007-11-12 09:50:00,83.25,83.38,82.97,83.0,32900.0,61.295,61.3907,61.0888,61.1109,32900.0
2007-11-12 09:55:00,83.07,83.16,82.71,83.01,44600.0,61.1625,61.2287,60.8974,61.1183,44600.0
2007-11-12 10:00:00,83.0,83.0,82.29,82.34,37800.0,61.1109,61.1109,60.5882,60.625,37800.0
2007-11-12 10:05:00,82.34,82.52,82.17,82.22,21100.0,60.625,60.7575,60.4998,60.5366,21100.0
2007-11-12 10:10:00,82.17,82.25,81.86,81.89,38200.0,60.4998,60.5587,60.2716,60.2937,38200.0
2007-11-12 10:15:00,81.9,82.3,81.89,82.2,23600.0,60.301,60.5955,60.2937,60.5219,23600.0
2007-11-12 10:20:00,82.2,82.24,81.98,82.03,28700.0,60.5219,60.5514,60.3599,60.3967,28700.0
2007-11-12 10:25:00,82.03,82.14,81.93,81.99,20300.0,60.3967,60.4777,60.3231,60.3673,20300.0
2007-11-12 10:30:00,82.0,82.35,81.96,82.34,40100.0,60.3747,60.6324,60.3452,60.625,40100.0
2007-11-12 10:35:00,82.3,82.37,82.2,82.32,29800.0,60.5955,60.6471,60.5219,60.6103,29800.0
2007-11-12 10:40:00,82.34,82.65,82.32,82.47,22700.0,60.625,60.8532,60.6103,60.7207,22700.0
2007-11-12 10:45:00,82.47,82.56,82.37,82.46,25600.0,60.7207,60.787,60.6471,60.7133,25600.0
2007-11-12 10:50:00,82.46,82.62,82.34,82.34,33100.0,60.7133,60.8312,60.625,60.625,33100.0
2007-11-12 10:55:00,82.38,82.58,82.32,82.38,22000.0,60.6544,60.8017,60.6103,60.6544,22000.0
2007-11-12 11:00:00,82.4,82.4,82.26,82.39,14800.0,60.6692,60.6692,60.5661,60.6618,14800.0
2007-11-12 11:05:00,82.39,82.57,82.3,82.46,16200.0,60.6618,60.7943,60.5955,60.7133,16200.0
2007-11-12 11:10:00,82.44,82.64,82.4,82.55,17700.0,60.6986,60.8459,60.6692,60.7796,17700.0
2007-11-12 11:15:00,82.55,82.6,82.52,82.56,11000.0,60.7796,60.8164,60.7575,60.787,11000.0
2007-11-12 11:20:00,82.6,82.65,82.57,82.64,9900.0,60.8164,60.8532,60.7943,60.8459,9900.0
2007-11-12 11:25:00,82.64,82.91,82.64,82.81,18500.0,60.8459,61.0447,60.8459,60.971,18500.0
2007-11-12 11:30:00,82.78,82.83,82.47,82.49,14500.0,60.949,60.9858,60.7207,60.7354,14500.0
2007-11-12 11:35:00,82.48,82.53,82.21,82.38,17200.0,60.7281,60.7649,60.5293,60.6544,17200.0
2007-11-12 11:40:00,82.36,82.38,82.25,82.38,10600.0,60.6397,60.6544,60.5587,60.6544,10600.0
2007-11-12 11:45:00,82.36,82.44,82.29,82.34,17900.0,60.6397,60.6986,60.5882,60.625,17900.0
2007-11-12 11:50:00,82.29,82.37,82.12,82.16,18500.0,60.5882,60.6471,60.463,60.4925,18500.0
2007-11-12 11:55:00,82.16,82.16,82.07,82.15,8800.0,60.4925,60.4925,60.4262,60.4851,8800.0
2007-11-12 12:00:00,82.15,82.15,82.03,82.14,13500.0,60.4851,60.4851,60.3967,60.4777,13500.0
2007-11-12 12:05:00,82.14,82.19,82.0,82.1,13000.0,60.4777,60.5146,60.3747,60.4483,13000.0
2007-11-12 12:10:00,82.08,82.18,82.0,82.1,25500.0,60.4336,60.5072,60.3747,60.4483,25500.0
2007-11-12 12:15:00,82.07,82.19,82.05,82.09,20800.0,60.4262,60.5146,60.4115,60.4409,20800.0
2007-11-12 12:20:00,82.09,82.34,82.07,82.23,17700.0,60.4409,60.625,60.4262,60.544,17700.0
2007-11-12 12:25:00,82.23,82.35,82.2,82.35,9800.0,60.544,60.6324,60.5219,60.6324,9800.0
2007-11-12 12:30:00,82.35,82.47,82.33,82.43,10000.0,60.6324,60.7207,60.6176,60.6913,10000.0
2007-11-12 12:35:00,82.42,82.44,82.25,82.27,8000.0,60.6839,60.6986,60.5587,60.5735,8000.0
2007-11-12 12:40:00,82.27,82.28,82.05,82.05,15300.0,60.5735,60.5808,60.4115,60.4115,15300.0
2007-11-12 12:45:00,82.08,82.26,82.07,82.17,12100.0,60.4336,60.5661,60.4262,60.4998,12100.0
2007-11-12 12:50:00,82.18,82.2,81.99,82.07,10000.0,60.5072,60.5219,60.3673,60.4262,10000.0
2007-11-12 12:55:00,82.06,82.12,81.99,82.01,9100.0,60.4188,60.463,60.3673,60.382,9100.0
2007-11-12 13:00:00,82.01,82.02,81.89,81.9,31500.0,60.382,60.3894,60.2937,60.301,31500.0
2007-11-12 13:05:00,81.89,81.97,81.8,81.81,16700.0,60.2937,60.3526,60.2274,60.2348,16700.0
2007-11-12 13:10:00,81.82,83.0,81.71,81.99,30900.0,60.2421,61.1109,60.1611,60.3673,30900.0
2007-11-12 13:15:00,81.95,81.98,81.84,81.93,23700.0,60.3378,60.3599,60.2569,60.3231,23700.0
2007-11-12 13:20:00,81.94,81.95,81.82,81.88,19300.0,60.3305,60.3378,60.2421,60.2863,19300.0
2007-11-12 13:25:00,81.89,81.9,81.76,81.81,27300.0,60.2937,60.301,60.198,60.2348,27300.0
2007-11-12 13:30:00,81.81,81.84,81.73,81.81,12300.0,60.2348,60.2569,60.1759,60.2348,12300.0
2007-11-12 13:35:00,81.79,81.81,81.4,81.49,36500.0,60.22,60.2348,59.9329,59.9992,36500.0
2007-11-12 13:40:00,81.51,81.58,81.38,81.52,29600.0,60.0139,60.0654,59.9182,60.0212,29600.0
2007-11-12 13:45:00,81.5,81.58,81.37,81.53,28200.0,60.0065,60.0654,59.9108,60.0286,28200.0
2007-11-12 13:50:00,81.5,81.53,81.31,81.38,29500.0,60.0065,60.0286,59.8666,59.9182,29500.0
2007-11-12 13:55:00,81.34,81.52,81.33,81.36,16300.0,59.8887,60.0212,59.8814,59.9034,16300.0
2007-11-12 14:00:00,81.36,81.56,81.36,81.51,21600.0,59.9034,60.0507,59.9034,60.0139,21600.0
2007-11-12 14:05:00,81.5,81.5,81.31,81.38,57100.0,60.0065,60.0065,59.8666,59.9182,57100.0
2007-11-12 14:10:00,81.36,81.36,81.02,81.03,43800.0,59.9034,59.9034,59.6531,59.6605,43800.0
2007-11-12 14:15:00,81.03,81.11,80.9,81.04,33000.0,59.6605,59.7194,59.5648,59.6678,33000.0
2007-11-12 14:20:00,81.05,81.24,81.02,81.15,30400.0,59.6752,59.8151,59.6531,59.7488,30400.0
2007-11-12 14:25:00,81.14,81.22,80.9,81.1,26900.0,59.7415,59.8004,59.5648,59.712,26900.0
2007-11-12 14:30:00,81.08,81.44,81.08,81.41,15900.0,59.6973,59.9623,59.6973,59.9403,15900.0
2007-11-12 14:35:00,81.41,81.61,81.36,81.58,21200.0,59.9403,60.0875,59.9034,60.0654,21200.0
2007-11-12 14:40:00,81.57,81.7,81.48,81.51,29300.0,60.0581,60.1538,59.9918,60.0139,29300.0
2007-11-12 14:45:00,81.52,81.57,81.35,81.35,37700.0,60.0212,60.0581,59.8961,59.8961,37700.0
2007-11-12 14:50:00,81.34,81.4,81.23,81.24,29000.0,59.8887,59.9329,59.8077,59.8151,29000.0
2007-11-12 14:55:00,81.25,81.3,81.21,81.23,29600.0,59.8225,59.8593,59.793,59.8077,29600.0
2007-11-12 15:00:00,81.24,81.24,80.94,81.01,44200.0,59.8151,59.8151,59.5942,59.6457,44200.0
2007-11-12 15:05:00,81.01,81.04,80.81,80.94,40600.0,59.6457,59.6678,59.4985,59.5942,40600.0
2007-11-12 15:10:00,80.94,81.0,80.8,80.89,37900.0,59.5942,59.6384,59.4911,59.5574,37900.0
2007-11-12 15:15:00,80.89,80.91,80.66,80.73,50500.0,59.5574,59.5721,59.3881,59.4396,50500.0
2007-11-12 15:20:00,80.75,80.78,80.52,80.58,51800.0,59.4543,59.4764,59.285,59.3291,51800.0
2007-11-12 15:25:00,80.57,80.6,80.18,80.21,87400.0,59.3218,59.3439,59.0346,59.0567,87400.0
2007-11-12 15:30:00,80.22,80.36,80.19,80.31,56100.0,59.0641,59.1672,59.042,59.1304,56100.0
2007-11-12 15:35:00,80.27,80.31,80.14,80.24,54200.0,59.1009,59.1304,59.0052,59.0788,54200.0
2007-11-12 15:40:00,80.24,80.25,80.03,80.07,69000.0,59.0788,59.0862,58.9242,58.9536,69000.0
2007-11-12 15:45:00,80.07,80.08,79.73,79.74,51100.0,58.9536,58.961,58.7033,58.7107,51100.0
2007-11-12 15:50:00,79.74,79.74,79.39,79.57,72500.0,58.7107,58.7107,58.453,58.5855,72500.0
2007-11-12 15:55:00,79.57,79.92,79.54,79.88,142700.0,58.5855,58.8432,58.5634,58.8138,142700.0
2007-11-13 09:30:00,80.65,80.71,80.0,80.59,57500.0,59.5337,59.578,59.0539,59.4894,57500.0
2007-11-13 09:35:00,80.65,80.81,80.27,80.5,63700.0,59.5337,59.6518,59.2532,59.423,63700.0
2007-11-13 09:40:00,80.37,80.65,80.3,80.32,17900.0,59.327,59.5337,59.2754,59.2901,17900.0
2007-11-13 09:45:00,80.34,80.48,80.34,80.38,24200.0,59.3049,59.4082,59.3049,59.3344,24200.0
2007-11-13 09:50:00,80.38,80.43,80.2,80.25,17600.0,59.3344,59.3713,59.2015,59.2384,17600.0
2007-11-13 09:55:00,80.28,80.29,79.64,79.89,37800.0,59.2606,59.268,58.7882,58.9727,37800.0
2007-11-13 10:00:00,79.85,79.94,79.75,79.92,24500.0,58.9432,59.0096,58.8694,58.9948,24500.0
2007-11-13 10:05:00,79.93,80.15,79.83,79.86,26700.0,59.0022,59.1646,58.9284,58.9506,26700.0
2007-11-13 10:10:00,79.87,80.11,79.79,80.05,19100.0,58.9579,59.1351,58.8989,59.0908,19100.0
2007-11-13 10:15:00,80.06,80.08,79.79,79.92,23700.0,59.0982,59.113,58.8989,58.9948,23700.0
2007-11-13 10:20:00,79.92,80.03,79.85,80.01,24400.0,58.9948,59.076,58.9432,59.0613,24400.0
2007-11-13 10:25:00,80.01,80.31,79.94,80.26,16800.0,59.0613,59.2827,59.0096,59.2458,16800.0
2007-11-13 10:30:00,80.31,80.35,80.14,80.15,29900.0,59.2827,59.3123,59.1572,59.1646,29900.0
2007-11-13 10:35:00,80.12,80.12,79.89,79.93,50600.0,59.1425,59.1425,58.9727,59.0022,50600.0
2007-11-13 10:40:00,79.92,80.01,79.82,79.91,19200.0,58.9948,59.0613,58.921,58.9875,19200.0
2007-11-13 10:45:00,79.93,80.03,79.91,79.99,31000.0,59.0022,59.076,58.9875,59.0465,31000.0
2007-11-13 10:50:00,79.99,80.23,79.91,80.1,26200.0,59.0465,59.2237,58.9875,59.1277,26200.0
2007-11-13 10:55:00,80.12,80.17,80.02,80.11,12300.0,59.1425,59.1794,59.0687,59.1351,12300.0
2007-11-13 11:00:00,80.14,80.33,80.11,80.31,10700.0,59.1572,59.2975,59.1351,59.2827,10700.0
2007-11-13 11:05:00,80.33,80.43,80.33,80.42,10200.0,59.2975,59.3713,59.2975,59.3639,10200.0
2007-11-13 11:10:00,80.38,80.38,80.11,80.27,18000.0,59.3344,59.3344,59.1351,59.2532,18000.0
2007-11-13 11:15:00,80.28,80.3,80.1,80.25,12300.0,59.2606,59.2754,59.1277,59.2384,12300.0
2007-11-13 11:20:00,80.25,80.44,80.15,80.44,10800.0,59.2384,59.3787,59.1646,59.3787,10800.0
2007-11-13 11:25:00,80.45,80.64,80.24,80.64,11900.0,59.3861,59.5263,59.2311,59.5263,11900.0
2007-11-13 11:30:00,80.65,80.65,80.47,80.62,8400.0,59.5337,59.5337,59.4008,59.5116,8400.0
2007-11-13 11:35:00,80.6,80.64,80.5,80.53,35600.0,59.4968,59.5263,59.423,59.4451,35600.0
2007-11-13 11:40:00,80.53,80.62,80.5,80.61,11500.0,59.4451,59.5116,59.423,59.5042,11500.0
2007-11-13 11:45:00,80.63,80.65,80.5,80.57,10300.0,59.5189,59.5337,59.423,59.4747,10300.0
2007-11-13 11:50:00,80.59,80.6,80.45,80.6,6100.0,59.4894,59.4968,59.3861,59.4968,6100.0
2007-11-13 11:55:00,80.62,80.64,80.48,80.49,17800.0,59.5116,59.5263,59.4082,59.4156,17800.0
2007-11-13 12:00:00,80.48,80.53,80.37,80.48,11400.0,59.4082,59.4451,59.327,59.4082,11400.0
2007-11-13 12:05:00,80.47,80.64,80.44,80.56,17200.0,59.4008,59.5263,59.3787,59.4673,17200.0
2007-11-13 12:10:00,80.57,80.57,80.43,80.44,18700.0,59.4747,59.4747,59.3713,59.3787,18700.0
2007-11-13 12:15:00,80.44,80.49,80.37,80.37,11800.0,59.3787,59.4156,59.327,59.327,11800.0
2007-11-13 12:20:00,80.37,80.4,80.29,80.4,10800.0,59.327,59.3492,59.268,59.3492,10800.0
2007-11-13 12:25:00,80.4,80.46,80.29,80.31,7200.0,59.3492,59.3935,59.268,59.2827,7200.0
2007-11-13 12:30:00,80.3,80.36,80.19,80.25,9600.0,59.2754,59.3196,59.1942,59.2384,9600.0
2007-11-13 12:35:00,80.3,80.31,80.13,80.17,20300.0,59.2754,59.2827,59.1499,59.1794,20300.0
2007-11-13 12:40:00,80.19,80.21,80.12,80.19,9100.0,59.1942,59.2089,59.1425,59.1942,9100.0
2007-11-13 12:45:00,80.17,80.17,80.01,80.01,6200.0,59.1794,59.1794,59.0613,59.0613,6200.0
2007-11-13 12:50:00,80.02,80.2,80.0,80.2,11600.0,59.0687,59.2015,59.0539,59.2015,11600.0
2007-11-13 12:55:00,80.23,80.25,80.1,80.13,8200.0,59.2237,59.2384,59.1277,59.1499,8200.0
2007-11-13 13:00:00,80.12,80.12,80.0,80.03,5800.0,59.1425,59.1425,59.0539,59.076,5800.0
2007-11-13 13:05:00,80.0,80.14,80.0,80.14,10700.0,59.0539,59.1572,59.0539,59.1572,10700.0
2007-11-13 13:10:00,80.11,80.15,80.04,80.15,9100.0,59.1351,59.1646,59.0834,59.1646,9100.0
2007-11-13 13:15:00,80.15,80.28,80.15,80.18,12300.0,59.1646,59.2606,59.1646,59.1868,12300.0
2007-11-13 13:20:00,80.21,80.44,80.15,80.41,13100.0,59.2089,59.3787,59.1646,59.3566,13100.0
2007-11-13 13:25:00,80.39,80.5,80.25,80.47,13800.0,59.3418,59.423,59.2384,59.4008,13800.0
2007-11-13 13:30:00,80.45,80.46,80.34,80.43,12700.0,59.3861,59.3935,59.3049,59.3713,12700.0
2007-11-13 13:35:00,80.43,80.5,80.31,80.38,19500.0,59.3713,59.423,59.2827,59.3344,19500.0
2007-11-13 13:40:00,80.39,80.54,80.38,80.46,18700.0,59.3418,59.4525,59.3344,59.3935,18700.0
2007-11-13 13:45:00,80.47,80.48,80.26,80.33,17000.0,59.4008,59.4082,59.2458,59.2975,17000.0
2007-11-13 13:50:00,80.34,80.51,80.33,80.46,11700.0,59.3049,59.4304,59.2975,59.3935,11700.0
2007-11-13 13:55:00,80.45,80.46,80.36,80.39,8300.0,59.3861,59.3935,59.3196,59.3418,8300.0
2007-11-13 14:00:00,80.39,80.43,80.37,80.43,9900.0,59.3418,59.3713,59.327,59.3713,9900.0
2007-11-13 14:05:00,80.43,80.5,80.38,80.39,12400.0,59.3713,59.423,59.3344,59.3418,12400.0
2007-11-13 14:10:00,80.38,80.72,80.37,80.63,17000.0,59.3344,59.5854,59.327,59.5189,17000.0
2007-11-13 14:15:00,80.62,80.95,80.61,80.86,13400.0,59.5116,59.7552,59.5042,59.6887,13400.0
2007-11-13 14:20:00,80.9,80.94,80.71,80.76,11600.0,59.7183,59.7478,59.578,59.6149,11600.0
2007-11-13 14:25:00,80.77,80.87,80.69,80.8,11700.0,59.6223,59.6961,59.5632,59.6444,11700.0
2007-11-13 14:30:00,80.82,80.9,80.78,80.9,11900.0,59.6592,59.7183,59.6297,59.7183,11900.0
2007-11-13 14:35:00,80.87,80.98,80.85,80.85,20400.0,59.6961,59.7773,59.6813,59.6813,20400.0
2007-11-13 14:40:00,80.85,80.9,80.8,80.8,10700.0,59.6813,59.7183,59.6444,59.6444,10700.0
2007-11-13 14:45:00,80.8,80.9,80.77,80.81,22200.0,59.6444,59.7183,59.6223,59.6518,22200.0
2007-11-13 14:50:00,80.85,80.85,80.78,80.82,11000.0,59.6813,59.6813,59.6297,59.6592,11000.0
2007-11-13 14:55:00,80.83,80.95,80.79,80.92,12400.0,59.6666,59.7552,59.6371,59.733,12400.0
2007-11-13 15:00:00,80.95,81.27,80.95,81.16,24200.0,59.7552,59.9914,59.7552,59.9102,24200.0
2007-11-13 15:05:00,81.18,81.26,81.12,81.14,20700.0,59.9249,59.984,59.8807,59.8954,20700.0
2007-11-13 15:10:00,81.16,81.28,81.04,81.04,32600.0,59.9102,59.9988,59.8216,59.8216,32600.0
2007-11-13 15:15:00,81.04,81.1,80.99,81.05,25000.0,59.8216,59.8659,59.7847,59.829,25000.0
2007-11-13 15:20:00,81.06,81.15,80.99,81.12,33900.0,59.8364,59.9028,59.7847,59.8807,33900.0
2007-11-13 15:25:00,81.12,81.25,81.05,81.23,24400.0,59.8807,59.9766,59.829,59.9619,24400.0
2007-11-13 15:30:00,81.23,81.26,81.13,81.23,25500.0,59.9619,59.984,59.888,59.9619,25500.0
2007-11-13 15:35:00,81.23,81.23,81.12,81.18,24300.0,59.9619,59.9619,59.8807,59.9249,24300.0
2007-11-13 15:40:00,81.18,81.42,81.15,81.36,30800.0,59.9249,60.1021,59.9028,60.0578,30800.0
2007-11-13 15:45:00,81.38,81.47,81.32,81.33,43500.0,60.0726,60.139,60.0283,60.0357,43500.0
2007-11-13 15:50:00,81.33,81.46,81.33,81.45,47200.0,60.0357,60.1316,60.0357,60.1243,47200.0
2007-11-13 15:55:00,81.45,81.46,81.24,81.31,60000.0,60.1243,60.1316,59.9692,60.0209,60000.0
2007-11-14 09:30:00,82.5,83.16,82.49,82.66,45700.0,60.8993,61.3865,60.892,61.0174,45700.0
2007-11-14 09:35:00,82.65,83.01,82.58,82.96,27900.0,61.0101,61.2758,60.9584,61.2389,27900.0
2007-11-14 09:40:00,82.95,83.0,82.65,82.66,32000.0,61.2315,61.2684,61.0101,61.0174,32000.0
2007-11-14 09:45:00,82.65,82.82,82.6,82.6,22400.0,61.0101,61.1355,60.9732,60.9732,22400.0
2007-11-14 09:50:00,82.6,82.63,82.42,82.42,20800.0,60.9732,60.9953,60.8403,60.8403,20800.0
2007-11-14 09:55:00,82.42,82.44,82.2,82.29,22600.0,60.8403,60.855,60.6779,60.7443,22600.0
2007-11-14 10:00:00,82.24,82.53,82.18,82.18,30200.0,60.7074,60.9215,60.6631,60.6631,30200.0
2007-11-14 10:05:00,82.1,82.17,81.94,82.01,19400.0,60.6041,60.6557,60.486,60.5376,19400.0
2007-11-14 10:10:00,82.0,82.13,81.83,82.13,16100.0,60.5302,60.6262,60.4048,60.6262,16100.0
2007-11-14 10:15:00,82.17,82.23,82.02,82.2,13700.0,60.6557,60.7,60.545,60.6779,13700.0
2007-11-14 10:20:00,82.15,82.15,81.97,82.02,18700.0,60.641,60.641,60.5081,60.545,18700.0
2007-11-14 10:25:00,81.97,81.97,81.63,81.7,16600.0,60.5081,60.5081,60.2571,60.3088,16600.0
2007-11-14 10:30:00,81.73,81.78,81.61,81.78,17000.0,60.3309,60.3678,60.2424,60.3678,17000.0
2007-11-14 10:35:00,81.77,82.0,81.74,82.0,12600.0,60.3605,60.5302,60.3383,60.5302,12600.0
2007-11-14 10:40:00,81.99,82.15,81.97,82.07,14800.0,60.5229,60.641,60.5081,60.5819,14800.0
2007-11-14 10:45:00,82.06,82.3,82.05,82.3,19000.0,60.5745,60.7517,60.5672,60.7517,19000.0
2007-11-14 10:50:00,82.33,82.38,82.11,82.11,17000.0,60.7738,60.8108,60.6114,60.6114,17000.0
2007-11-14 10:55:00,82.08,82.11,82.05,82.06,8000.0,60.5893,60.6114,60.5672,60.5745,8000.0
2007-11-14 11:00:00,82.03,82.03,81.84,81.94,19400.0,60.5524,60.5524,60.4121,60.486,19400.0
2007-11-14 11:05:00,81.97,82.13,81.89,81.9,14000.0,60.5081,60.6262,60.449,60.4564,14000.0
2007-11-14 11:10:00,81.89,81.89,81.65,81.66,13800.0,60.449,60.449,60.2719,60.2793,13800.0
2007-11-14 11:15:00,81.65,81.93,81.65,81.9,15700.0,60.2719,60.4786,60.2719,60.4564,15700.0
2007-11-14 11:20:00,81.9,82.41,81.89,82.28,39100.0,60.4564,60.8329,60.449,60.7369,39100.0
2007-11-14 11:25:00,82.31,82.58,82.26,82.3,19000.0,60.7591,60.9584,60.7222,60.7517,19000.0
2007-11-14 11:30:00,82.29,82.44,82.29,82.39,10500.0,60.7443,60.855,60.7443,60.8181,10500.0
2007-11-14 11:35:00,82.38,82.43,82.26,82.3,14900.0,60.8108,60.8477,60.7222,60.7517,14900.0
2007-11-14 11:40:00,82.29,82.41,82.26,82.36,10300.0,60.7443,60.8329,60.7222,60.796,10300.0
2007-11-14 11:45:00,82.33,82.52,82.31,82.52,9800.0,60.7738,60.9141,60.7591,60.9141,9800.0
2007-11-14 11:50:00,82.5,82.73,82.46,82.46,12400.0,60.8993,61.0691,60.8698,60.8698,12400.0
2007-11-14 11:55:00,82.45,82.53,82.43,82.43,7200.0,60.8624,60.9215,60.8477,60.8477,7200.0
2007-11-14 12:00:00,82.41,82.44,82.33,82.35,11200.0,60.8329,60.855,60.7738,60.7886,11200.0
2007-11-14 12:05:00,82.35,82.35,82.2,82.25,18000.0,60.7886,60.7886,60.6779,60.7148,18000.0
2007-11-14 12:10:00,82.23,82.32,82.23,82.3,22600.0,60.7,60.7665,60.7,60.7517,22600.0
2007-11-14 12:15:00,82.33,82.39,82.24,82.24,14000.0,60.7738,60.8181,60.7074,60.7074,14000.0
2007-11-14 12:20:00,82.23,82.57,82.23,82.5,9300.0,60.7,60.951,60.7,60.8993,9300.0
2007-11-14 12:25:00,82.55,82.68,82.51,82.66,8300.0,60.9362,61.0322,60.9067,61.0174,8300.0
2007-11-14 12:30:00,82.58,82.58,82.51,82.55,5500.0,60.9584,60.9584,60.9067,60.9362,5500.0
2007-11-14 12:35:00,82.53,82.69,82.51,82.69,7400.0,60.9215,61.0396,60.9067,61.0396,7400.0
2007-11-14 12:40:00,82.66,82.66,82.49,82.5,10600.0,61.0174,61.0174,60.892,60.8993,10600.0
2007-11-14 12:45:00,82.49,82.49,82.29,82.3,8700.0,60.892,60.892,60.7443,60.7517,8700.0
2007-11-14 12:50:00,82.29,82.33,82.15,82.2,8000.0,60.7443,60.7738,60.641,60.6779,8000.0
2007-11-14 12:55:00,82.18,82.27,82.14,82.18,7400.0,60.6631,60.7296,60.6336,60.6631,7400.0
2007-11-14 13:00:00,82.16,82.45,82.16,82.37,15600.0,60.6484,60.8624,60.6484,60.8034,15600.0
2007-11-14 13:05:00,82.38,82.47,82.35,82.39,10600.0,60.8108,60.8772,60.7886,60.8181,10600.0
2007-11-14 13:10:00,82.41,82.75,82.41,82.56,15000.0,60.8329,61.0839,60.8329,60.9436,15000.0
2007-11-14 13:15:00,82.55,82.58,82.52,82.57,9200.0,60.9362,60.9584,60.9141,60.951,9200.0
2007-11-14 13:20:00,82.51,82.66,82.5,82.51,21500.0,60.9067,61.0174,60.8993,60.9067,21500.0
2007-11-14 13:25:00,82.52,82.59,82.46,82.49,12100.0,60.9141,60.9658,60.8698,60.892,12100.0
2007-11-14 13:30:00,82.5,82.56,82.43,82.49,8700.0,60.8993,60.9436,60.8477,60.892,8700.0
2007-11-14 13:35:00,82.53,82.53,82.37,82.37,11400.0,60.9215,60.9215,60.8034,60.8034,11400.0
2007-11-14 13:40:00,82.35,82.39,82.31,82.37,5800.0,60.7886,60.8181,60.7591,60.8034,5800.0
2007-11-14 13:45:00,82.37,82.42,82.3,82.39,12200.0,60.8034,60.8403,60.7517,60.8181,12200.0
2007-11-14 13:50:00,82.39,82.44,82.27,82.3,9600.0,60.8181,60.855,60.7296,60.7517,9600.0
2007-11-14 13:55:00,82.3,82.34,82.0,82.04,19600.0,60.7517,60.7812,60.5302,60.5598,19600.0
2007-11-14 14:00:00,82.01,82.05,81.9,81.97,13200.0,60.5376,60.5672,60.4564,60.5081,13200.0
2007-11-14 14:05:00,82.0,82.05,81.96,81.97,23800.0,60.5302,60.5672,60.5007,60.5081,23800.0
2007-11-14 14:10:00,81.97,82.09,81.93,82.08,19700.0,60.5081,60.5967,60.4786,60.5893,19700.0
2007-11-14 14:15:00,82.09,82.22,82.0,82.14,14600.0,60.5967,60.6926,60.5302,60.6336,14600.0
2007-11-14 14:20:00,82.15,82.35,82.15,82.19,12900.0,60.641,60.7886,60.641,60.6705,12900.0
2007-11-14 14:25:00,82.22,82.45,82.19,82.4,19900.0,60.6926,60.8624,60.6705,60.8255,19900.0
2007-11-14 14:30:00,82.41,82.47,82.39,82.43,22800.0,60.8329,60.8772,60.8181,60.8477,22800.0
2007-11-14 14:35:00,82.42,82.54,82.4,82.46,14900.0,60.8403,60.9289,60.8255,60.8698,14900.0
2007-11-14 14:40:00,82.46,82.46,82.27,82.32,22800.0,60.8698,60.8698,60.7296,60.7665,22800.0
2007-11-14 14:45:00,82.32,82.38,82.11,82.15,20500.0,60.7665,60.8108,60.6114,60.641,20500.0
2007-11-14 14:50:00,82.15,82.3,82.15,82.27,9500.0,60.641,60.7517,60.641,60.7296,9500.0
2007-11-14 14:55:00,82.31,82.46,82.31,82.36,20500.0,60.7591,60.8698,60.7591,60.796,20500.0
2007-11-14 15:00:00,82.34,82.39,82.19,82.25,19200.0,60.7812,60.8181,60.6705,60.7148,19200.0
2007-11-14 15:05:00,82.24,82.45,82.2,82.37,21200.0,60.7074,60.8624,60.6779,60.8034,21200.0
2007-11-14 15:10:00,82.37,82.47,82.31,82.31,17300.0,60.8034,60.8772,60.7591,60.7591,17300.0
2007-11-14 15:15:00,82.34,82.47,82.32,82.35,15000.0,60.7812,60.8772,60.7665,60.7886,15000.0
2007-11-14 15:20:00,82.35,82.53,82.22,82.44,19900.0,60.7886,60.9215,60.6926,60.855,19900.0
2007-11-14 15:25:00,82.43,82.45,82.27,82.3,26700.0,60.8477,60.8624,60.7296,60.7517,26700.0
2007-11-14 15:30:00,82.32,82.34,82.19,82.24,33400.0,60.7665,60.7812,60.6705,60.7074,33400.0
2007-11-14 15:35:00,82.24,82.24,81.85,81.85,33600.0,60.7074,60.7074,60.4195,60.4195,33600.0
2007-11-14 15:40:00,81.86,82.06,81.76,82.02,39500.0,60.4269,60.5745,60.3531,60.545,39500.0
2007-11-14 15:45:00,82.06,82.19,81.89,81.98,43100.0,60.5745,60.6705,60.449,60.5155,43100.0
2007-11-14 15:50:00,81.98,82.05,81.19,81.41,88600.0,60.5155,60.5672,59.9323,60.0947,88600.0
2007-11-14 15:55:00,81.41,81.46,80.97,81.39,123500.0,60.0947,60.1316,59.7699,60.08,123500.0
2007-11-15 09:30:00,80.99,81.4,80.99,81.03,27200.0,59.7847,60.0873,59.7847,59.8142,27200.0
2007-11-15 09:35:00,81.05,81.1,80.63,80.8,26900.0,59.829,59.8659,59.5189,59.6444,26900.0
2007-11-15 09:40:00,80.77,81.15,80.7,81.15,25700.0,59.6223,59.9028,59.5706,59.9028,25700.0
2007-11-15 09:45:00,81.15,81.15,80.75,80.87,15300.0,59.9028,59.9028,59.6075,59.6961,15300.0
2007-11-15 09:50:00,80.89,81.06,80.82,80.93,20900.0,59.7109,59.8364,59.6592,59.7404,20900.0
2007-11-15 09:55:00,80.93,81.05,80.72,80.85,25600.0,59.7404,59.829,59.5854,59.6813,25600.0
2007-11-15 10:00:00,80.85,80.97,80.71,80.8,58600.0,59.6813,59.7699,59.578,59.6444,58600.0
2007-11-15 10:05:00,80.8,80.96,80.52,80.88,43400.0,59.6444,59.7625,59.4377,59.7035,43400.0
2007-11-15 10:10:00,80.88,80.94,80.65,80.8,44900.0,59.7035,59.7478,59.5337,59.6444,44900.0
2007-11-15 10:15:00,80.79,80.93,80.69,80.84,24900.0,59.6371,59.7404,59.5632,59.674,24900.0
2007-11-15 10:20:00,80.83,80.83,80.69,80.72,20800.0,59.6666,59.6666,59.5632,59.5854,20800.0
2007-11-15 10:25:00,80.72,80.89,80.71,80.89,17700.0,59.5854,59.7109,59.578,59.7109,17700.0
2007-11-15 10:30:00,80.87,80.87,80.52,80.53,26500.0,59.6961,59.6961,59.4377,59.4451,26500.0
2007-11-15 10:35:00,80.56,80.72,80.54,80.69,25900.0,59.4673,59.5854,59.4525,59.5632,25900.0
2007-11-15 10:40:00,80.68,80.7,80.49,80.59,26500.0,59.5559,59.5706,59.4156,59.4894,26500.0
2007-11-15 10:45:00,80.59,80.6,80.39,80.45,29700.0,59.4894,59.4968,59.3418,59.3861,29700.0
2007-11-15 10:50:00,80.44,80.45,80.15,80.26,25800.0,59.3787,59.3861,59.1646,59.2458,25800.0
2007-11-15 10:55:00,80.26,80.26,80.0,80.1,21500.0,59.2458,59.2458,59.0539,59.1277,21500.0
2007-11-15 11:00:00,80.1,80.24,80.04,80.24,21400.0,59.1277,59.2311,59.0834,59.2311,21400.0
2007-11-15 11:05:00,80.24,80.46,80.24,80.44,18700.0,59.2311,59.3935,59.2311,59.3787,18700.0
2007-11-15 11:10:00,80.45,80.72,80.41,80.5,17100.0,59.3861,59.5854,59.3566,59.423,17100.0
2007-11-15 11:15:00,80.46,80.5,80.33,80.39,12000.0,59.3935,59.423,59.2975,59.3418,12000.0
2007-11-15 11:20:00,80.38,80.45,80.28,80.35,13800.0,59.3344,59.3861,59.2606,59.3123,13800.0
2007-11-15 11:25:00,80.33,80.52,80.25,80.52,12100.0,59.2975,59.4377,59.2384,59.4377,12100.0
2007-11-15 11:30:00,80.52,80.58,80.4,80.58,14700.0,59.4377,59.482,59.3492,59.482,14700.0
2007-11-15 11:35:00,80.58,80.78,80.57,80.68,10500.0,59.482,59.6297,59.4747,59.5559,10500.0
2007-11-15 11:40:00,80.7,80.82,80.68,80.77,15100.0,59.5706,59.6592,59.5559,59.6223,15100.0
2007-11-15 11:45:00,80.79,80.91,80.7,80.88,12500.0,59.6371,59.7256,59.5706,59.7035,12500.0
2007-11-15 11:50:00,80.87,80.95,80.51,80.59,20700.0,59.6961,59.7552,59.4304,59.4894,20700.0
2007-11-15 11:55:00,80.6,80.68,80.55,80.67,13200.0,59.4968,59.5559,59.4599,59.5485,13200.0
2007-11-15 12:00:00,80.67,80.93,80.67,80.8,17800.0,59.5485,59.7404,59.5485,59.6444,17800.0
2007-11-15 12:05:00,80.8,80.93,80.79,80.89,12700.0,59.6444,59.7404,59.6371,59.7109,12700.0
2007-11-15 12:10:00,80.9,81.06,80.87,80.92,17100.0,59.7183,59.8364,59.6961,59.733,17100.0
2007-11-15 12:15:00,80.87,81.09,80.85,80.9,11600.0,59.6961,59.8585,59.6813,59.7183,11600.0
2007-11-15 12:20:00,80.89,80.95,80.78,80.94,15600.0,59.7109,59.7552,59.6297,59.7478,15600.0
2007-11-15 12:25:00,80.94,80.94,80.75,80.75,12400.0,59.7478,59.7478,59.6075,59.6075,12400.0
2007-11-15 12:30:00,80.75,80.8,80.57,80.77,11900.0,59.6075,59.6444,59.4747,59.6223,11900.0
2007-11-15 12:35:00,80.78,80.82,80.75,80.78,5800.0,59.6297,59.6592,59.6075,59.6297,5800.0
2007-11-15 12:40:00,80.79,80.86,80.71,80.78,32700.0,59.6371,59.6887,59.578,59.6297,32700.0
2007-11-15 12:45:00,80.78,80.89,80.78,80.84,17900.0,59.6297,59.7109,59.6297,59.674,17900.0
2007-11-15 12:50:00,80.82,80.92,80.78,80.79,12200.0,59.6592,59.733,59.6297,59.6371,12200.0
2007-11-15 12:55:00,80.79,80.91,80.79,80.91,4100.0,59.6371,59.7256,59.6371,59.7256,4100.0
2007-11-15 13:00:00,80.9,80.97,80.8,80.91,9300.0,59.7183,59.7699,59.6444,59.7256,9300.0
2007-11-15 13:05:00,80.92,81.01,80.92,80.97,7300.0,59.733,59.7995,59.733,59.7699,7300.0
2007-11-15 13:10:00,80.96,81.09,80.93,81.06,8900.0,59.7625,59.8585,59.7404,59.8364,8900.0
2007-11-15 13:15:00,81.03,81.07,80.91,80.94,12900.0,59.8142,59.8437,59.7256,59.7478,12900.0
2007-11-15 13:20:00,80.92,80.95,80.84,80.91,6600.0,59.733,59.7552,59.674,59.7256,6600.0
2007-11-15 13:25:00,80.91,81.09,80.91,81.06,9300.0,59.7256,59.8585,59.7256,59.8364,9300.0
2007-11-15 13:30:00,81.05,81.27,81.03,81.24,11800.0,59.829,59.9914,59.8142,59.9692,11800.0
2007-11-15 13:35:00,81.23,81.23,81.12,81.22,7200.0,59.9619,59.9619,59.8807,59.9545,7200.0
2007-11-15 13:40:00,81.17,81.2,81.01,81.14,9800.0,59.9176,59.9397,59.7995,59.8954,9800.0
2007-11-15 13:45:00,81.16,81.23,81.06,81.14,10000.0,59.9102,59.9619,59.8364,59.8954,10000.0
2007-11-15 13:50:00,81.13,81.13,80.97,80.99,5900.0,59.888,59.888,59.7699,59.7847,5900.0
2007-11-15 13:55:00,80.97,81.01,80.85,81.01,8700.0,59.7699,59.7995,59.6813,59.7995,8700.0
2007-11-15 14:00:00,81.0,81.0,80.78,80.82,18200.0,59.7921,59.7921,59.6297,59.6592,18200.0
2007-11-15 14:05:00,80.86,80.97,80.77,80.97,18600.0,59.6887,59.7699,59.6223,59.7699,18600.0
2007-11-15 14:10:00,80.96,80.98,80.79,80.86,11300.0,59.7625,59.7773,59.6371,59.6887,11300.0
2007-11-15 14:15:00,80.82,81.04,80.79,81.0,12300.0,59.6592,59.8216,59.6371,59.7921,12300.0
2007-11-15 14:20:00,80.98,81.09,80.93,80.94,14700.0,59.7773,59.8585,59.7404,59.7478,14700.0
2007-11-15 14:25:00,80.93,81.13,80.9,81.05,13600.0,59.7404,59.888,59.7183,59.829,13600.0
2007-11-15 14:30:00,81.05,81.18,81.0,81.14,16900.0,59.829,59.9249,59.7921,59.8954,16900.0
2007-11-15 14:35:00,81.14,81.28,81.09,81.17,20900.0,59.8954,59.9988,59.8585,59.9176,20900.0
2007-11-15 14:40:00,81.17,81.17,80.78,80.81,24600.0,59.9176,59.9176,59.6297,59.6518,24600.0
2007-11-15 14:45:00,80.8,80.93,80.78,80.92,13600.0,59.6444,59.7404,59.6297,59.733,13600.0
2007-11-15 14:50:00,80.9,80.92,80.61,80.61,21200.0,59.7183,59.733,59.5042,59.5042,21200.0
2007-11-15 14:55:00,80.63,80.75,80.58,80.58,15500.0,59.5189,59.6075,59.482,59.482,15500.0
2007-11-15 15:00:00,80.62,80.77,80.57,80.7,23700.0,59.5116,59.6223,59.4747,59.5706,23700.0
2007-11-15 15:05:00,80.69,80.72,80.4,80.49,17700.0,59.5632,59.5854,59.3492,59.4156,17700.0
2007-11-15 15:10:00,80.53,80.58,80.36,80.52,15000.0,59.4451,59.482,59.3196,59.4377,15000.0
2007-11-15 15:15:00,80.52,80.68,80.48,80.68,11900.0,59.4377,59.5559,59.4082,59.5559,11900.0
2007-11-15 15:20:00,80.68,80.85,80.68,80.82,20300.0,59.5559,59.6813,59.5559,59.6592,20300.0
2007-11-15 15:25:00,80.77,80.99,80.71,80.77,18200.0,59.6223,59.7847,59.578,59.6223,18200.0
2007-11-15 15:30:00,80.76,80.8,80.25,80.25,23000.0,59.6149,59.6444,59.2384,59.2384,23000.0
2007-11-15 15:35:00,80.23,80.38,80.08,80.26,39300.0,59.2237,59.3344,59.113,59.2458,39300.0
2007-11-15 15:40:00,80.23,80.45,80.2,80.45,17000.0,59.2237,59.3861,59.2015,59.3861,17000.0
2007-11-15 15:45:00,80.45,80.87,80.41,80.72,52100.0,59.3861,59.6961,59.3566,59.5854,52100.0
2007-11-15 15:50:00,80.7,80.73,80.38,80.45,25800.0,59.5706,59.5928,59.3344,59.3861,25800.0
2007-11-15 15:55:00,80.44,80.64,80.44,80.52,28900.0,59.3787,59.5263,59.3787,59.4377,28900.0
2007-11-16 09:30:00,79.02,80.28,78.4,80.28,2600.0,58.3305,59.2606,57.8728,59.2606,2600.0
2007-11-16 09:35:00,80.04,80.04,79.87,79.98,179500.0,59.0834,59.0834,58.9579,59.0391,179500.0
2007-11-16 09:40:00,79.89,79.97,78.77,78.77,65900.0,58.9727,59.0318,58.1459,58.1459,65900.0
2007-11-16 09:45:00,78.78,79.13,78.41,78.94,50400.0,58.1533,58.4117,57.8802,58.2714,50400.0
2007-11-16 09:50:00,79.0,79.43,78.91,79.4,39500.0,58.3157,58.6331,58.2493,58.611,39500.0
2007-11-16 09:55:00,79.4,79.68,79.39,79.51,19300.0,58.611,58.8177,58.6036,58.6922,19300.0
2007-11-16 10:00:00,79.47,79.51,79.13,79.2,42000.0,58.6627,58.6922,58.4117,58.4634,42000.0
2007-11-16 10:05:00,79.24,79.42,78.95,79.34,28500.0,58.4929,58.6258,58.2788,58.5667,28500.0
2007-11-16 10:10:00,79.34,79.46,78.5,78.5,61300.0,58.5667,58.6553,57.9466,57.9466,61300.0
2007-11-16 10:15:00,78.52,78.78,78.26,78.66,35600.0,57.9614,58.1533,57.7695,58.0647,35600.0
2007-11-16 10:20:00,78.66,78.78,78.62,78.62,16600.0,58.0647,58.1533,58.0352,58.0352,16600.0
2007-11-16 10:25:00,78.65,78.72,78.45,78.45,12000.0,58.0574,58.109,57.9097,57.9097,12000.0
2007-11-16 10:30:00,78.39,78.6,78.37,78.59,16600.0,57.8654,58.0205,57.8507,58.0131,16600.0
2007-11-16 10:35:00,78.55,78.56,78.32,78.37,21100.0,57.9835,57.9909,57.8138,57.8507,21100.0
2007-11-16 10:40:00,78.37,78.63,78.37,78.63,23600.0,57.8507,58.0426,57.8507,58.0426,23600.0
2007-11-16 10:45:00,78.63,78.63,78.4,78.48,27600.0,58.0426,58.0426,57.8728,57.9319,27600.0
2007-11-16 10:50:00,78.5,78.57,78.41,78.5,34000.0,57.9466,57.9983,57.8802,57.9466,34000.0
2007-11-16 10:55:00,78.49,78.75,78.46,78.69,19600.0,57.9393,58.1312,57.9171,58.0869,19600.0
2007-11-16 11:00:00,78.71,78.88,78.71,78.85,30000.0,58.1017,58.2271,58.1017,58.205,30000.0
2007-11-16 11:05:00,78.89,78.91,78.79,78.87,24200.0,58.2345,58.2493,58.1607,58.2198,24200.0
2007-11-16 11:10:00,78.88,78.9,78.8,78.83,22600.0,58.2271,58.2419,58.1681,58.1902,22600.0
2007-11-16 11:15:00,78.85,78.89,78.78,78.8,25000.0,58.205,58.2345,58.1533,58.1681,25000.0
2007-11-16 11:20:00,78.8,78.81,78.7,78.7,45900.0,58.1681,58.1755,58.0943,58.0943,45900.0
2007-11-16 11:25:00,78.69,78.73,78.56,78.62,53800.0,58.0869,58.1164,57.9909,58.0352,53800.0
2007-11-16 11:30:00,78.61,78.62,78.43,78.54,59300.0,58.0278,58.0352,57.895,57.9762,59300.0
2007-11-16 11:35:00,78.54,78.92,78.54,78.83,32300.0,57.9762,58.2567,57.9762,58.1902,32300.0
2007-11-16 11:40:00,78.81,78.88,78.79,78.8,31200.0,58.1755,58.2271,58.1607,58.1681,31200.0
2007-11-16 11:45:00,78.81,78.84,78.72,78.75,42200.0,58.1755,58.1976,58.109,58.1312,42200.0
2007-11-16 11:50:00,78.75,78.94,78.71,78.87,37900.0,58.1312,58.2714,58.1017,58.2198,37900.0
2007-11-16 11:55:00,78.86,78.87,78.74,78.8,42600.0,58.2124,58.2198,58.1238,58.1681,42600.0
2007-11-16 12:00:00,78.76,78.76,78.55,78.55,12000.0,58.1386,58.1386,57.9835,57.9835,12000.0
2007-11-16 12:05:00,78.55,78.6,78.49,78.55,34600.0,57.9835,58.0205,57.9393,57.9835,34600.0
2007-11-16 12:10:00,78.55,78.64,78.49,78.58,32500.0,57.9835,58.05,57.9393,58.0057,32500.0
2007-11-16 12:15:00,78.58,78.65,78.5,78.63,31500.0,58.0057,58.0574,57.9466,58.0426,31500.0
2007-11-16 12:20:00,78.61,78.67,78.55,78.61,19500.0,58.0278,58.0721,57.9835,58.0278,19500.0
2007-11-16 12:25:00,78.63,78.64,78.56,78.58,10700.0,58.0426,58.05,57.9909,58.0057,10700.0
2007-11-16 12:30:00,78.57,78.62,78.48,78.57,15300.0,57.9983,58.0352,57.9319,57.9983,15300.0
2007-11-16 12:35:00,78.57,78.7,78.49,78.54,24100.0,57.9983,58.0943,57.9393,57.9762,24100.0
2007-11-16 12:40:00,78.54,78.66,78.3,78.33,22500.0,57.9762,58.0647,57.799,57.8211,22500.0
2007-11-16 12:45:00,78.3,78.3,78.22,78.27,14200.0,57.799,57.799,57.74,57.7769,14200.0
2007-11-16 12:50:00,78.26,78.35,78.25,78.35,14900.0,57.7695,57.8359,57.7621,57.8359,14900.0
2007-11-16 12:55:00,78.33,78.34,77.99,77.99,25800.0,57.8211,57.8285,57.5702,57.5702,25800.0
2007-11-16 13:00:00,78.0,78.05,77.93,77.98,26300.0,57.5776,57.6145,57.5259,57.5628,26300.0
2007-11-16 13:05:00,77.97,78.1,77.97,78.09,31300.0,57.5554,57.6514,57.5554,57.644,31300.0
2007-11-16 13:10:00,78.07,78.07,77.86,77.96,21600.0,57.6292,57.6292,57.4742,57.548,21600.0
2007-11-16 13:15:00,77.96,78.0,77.93,77.99,22100.0,57.548,57.5776,57.5259,57.5702,22100.0
2007-11-16 13:20:00,77.97,77.98,77.85,77.87,21300.0,57.5554,57.5628,57.4668,57.4816,21300.0
2007-11-16 13:25:00,77.85,77.87,77.75,77.84,18700.0,57.4668,57.4816,57.393,57.4594,18700.0
2007-11-16 13:30:00,77.85,77.87,77.77,77.85,23300.0,57.4668,57.4816,57.4078,57.4668,23300.0
2007-11-16 13:35:00,77.85,77.98,77.82,77.95,25000.0,57.4668,57.5628,57.4447,57.5406,25000.0
2007-11-16 13:40:00,77.94,78.02,77.9,78.0,23700.0,57.5333,57.5923,57.5037,57.5776,23700.0
2007-11-16 13:45:00,78.0,78.03,77.94,77.95,20800.0,57.5776,57.5997,57.5333,57.5406,20800.0
2007-11-16 13:50:00,77.95,78.02,77.91,77.96,21500.0,57.5406,57.5923,57.5111,57.548,21500.0
2007-11-16 13:55:00,77.98,78.04,77.88,78.04,18800.0,57.5628,57.6071,57.489,57.6071,18800.0
2007-11-16 14:00:00,78.02,78.04,77.83,77.93,21500.0,57.5923,57.6071,57.4521,57.5259,21500.0
2007-11-16 14:05:00,77.98,78.01,77.76,77.82,19100.0,57.5628,57.5849,57.4004,57.4447,19100.0
2007-11-16 14:10:00,77.8,77.89,77.65,77.65,17700.0,57.4299,57.4964,57.3192,57.3192,17700.0
2007-11-16 14:15:00,77.64,77.67,77.36,77.58,40300.0,57.3118,57.334,57.1051,57.2675,40300.0
2007-11-16 14:20:00,77.53,77.62,77.45,77.47,27200.0,57.2306,57.297,57.1716,57.1863,27200.0
2007-11-16 14:25:00,77.48,77.78,77.45,77.76,37000.0,57.1937,57.4152,57.1716,57.4004,37000.0
2007-11-16 14:30:00,77.78,77.78,77.36,77.4,33100.0,57.4152,57.4152,57.1051,57.1346,33100.0
2007-11-16 14:35:00,77.4,77.46,77.22,77.24,29700.0,57.1346,57.1789,57.0018,57.0165,29700.0
2007-11-16 14:40:00,77.26,77.42,77.22,77.42,28500.0,57.0313,57.1494,57.0018,57.1494,28500.0
2007-11-16 14:45:00,77.4,77.54,77.35,77.43,23500.0,57.1346,57.238,57.0977,57.1568,23500.0
2007-11-16 14:50:00,77.46,77.54,77.33,77.49,28800.0,57.1789,57.238,57.083,57.2011,28800.0
2007-11-16 14:55:00,77.51,77.8,77.48,77.76,24500.0,57.2158,57.4299,57.1937,57.4004,24500.0
2007-11-16 15:00:00,77.76,77.95,77.7,77.71,32800.0,57.4004,57.5406,57.3561,57.3635,32800.0
2007-11-16 15:05:00,77.73,77.98,77.71,77.88,25000.0,57.3782,57.5628,57.3635,57.489,25000.0
2007-11-16 15:10:00,77.86,78.01,77.83,77.92,32500.0,57.4742,57.5849,57.4521,57.5185,32500.0
2007-11-16 15:15:00,77.94,77.98,77.76,77.88,22700.0,57.5333,57.5628,57.4004,57.489,22700.0
2007-11-16 15:20:00,77.91,77.96,77.78,77.81,30200.0,57.5111,57.548,57.4152,57.4373,30200.0
2007-11-16 15:25:00,77.79,77.9,77.68,77.83,31900.0,57.4225,57.5037,57.3413,57.4521,31900.0
2007-11-16 15:30:00,77.82,77.99,77.8,77.82,36700.0,57.4447,57.5702,57.4299,57.4447,36700.0
2007-11-16 15:35:00,77.8,77.96,77.8,77.96,41800.0,57.4299,57.548,57.4299,57.548,41800.0
2007-11-16 15:40:00,77.97,78.12,77.86,78.03,70800.0,57.5554,57.6661,57.4742,57.5997,70800.0
2007-11-16 15:45:00,78.06,78.22,77.9,78.21,57800.0,57.6218,57.74,57.5037,57.7326,57800.0
2007-11-16 15:50:00,78.22,78.45,78.13,78.41,40900.0,57.74,57.9097,57.6735,57.8802,40900.0
2007-11-16 15:55:00,78.42,78.43,78.23,78.37,71100.0,57.8876,57.895,57.7473,57.8507,71100.0
2007-11-19 09:30:00,78.03,78.38,77.86,77.86,18600.0,57.5997,57.8581,57.4742,57.4742,18600.0
2007-11-19 09:35:00,77.82,78.2,77.82,78.1,29700.0,57.4447,57.7252,57.4447,57.6514,29700.0
2007-11-19 09:40:00,78.03,78.03,77.74,77.85,13200.0,57.5997,57.5997,57.3856,57.4668,13200.0
2007-11-19 09:45:00,77.85,77.96,77.61,77.66,20500.0,57.4668,57.548,57.2897,57.3266,20500.0
2007-11-19 09:50:00,77.66,77.66,77.53,77.65,17400.0,57.3266,57.3266,57.2306,57.3192,17400.0
2007-11-19 09:55:00,77.69,77.89,77.64,77.64,15600.0,57.3487,57.4964,57.3118,57.3118,15600.0
2007-11-19 10:00:00,77.64,77.86,77.55,77.86,16800.0,57.3118,57.4742,57.2454,57.4742,16800.0
2007-11-19 10:05:00,77.82,77.98,77.82,77.92,16200.0,57.4447,57.5628,57.4447,57.5185,16200.0
2007-11-19 10:10:00,77.91,77.92,77.67,77.72,16900.0,57.5111,57.5185,57.334,57.3709,16900.0
2007-11-19 10:15:00,77.75,77.75,77.61,77.61,27900.0,57.393,57.393,57.2897,57.2897,27900.0
2007-11-19 10:20:00,77.64,77.74,77.5,77.58,18100.0,57.3118,57.3856,57.2085,57.2675,18100.0
2007-11-19 10:25:00,77.56,77.7,77.55,77.64,15600.0,57.2528,57.3561,57.2454,57.3118,15600.0
2007-11-19 10:30:00,77.64,77.64,77.49,77.63,18200.0,57.3118,57.3118,57.2011,57.3044,18200.0
2007-11-19 10:35:00,77.6,77.69,77.5,77.6,12100.0,57.2823,57.3487,57.2085,57.2823,12100.0
2007-11-19 10:40:00,77.59,77.66,77.46,77.51,15200.0,57.2749,57.3266,57.1789,57.2158,15200.0
2007-11-19 10:45:00,77.49,78.11,77.48,78.11,38600.0,57.2011,57.6588,57.1937,57.6588,38600.0
2007-11-19 10:50:00,78.09,78.13,77.96,77.97,26500.0,57.644,57.6735,57.548,57.5554,26500.0
2007-11-19 10:55:00,77.95,78.05,77.91,77.91,34000.0,57.5406,57.6145,57.5111,57.5111,34000.0
2007-11-19 11:00:00,77.95,77.99,77.87,77.93,74700.0,57.5406,57.5702,57.4816,57.5259,74700.0
2007-11-19 11:05:00,77.92,78.07,77.87,78.02,27700.0,57.5185,57.6292,57.4816,57.5923,27700.0
2007-11-19 11:10:00,78.03,78.03,77.93,78.01,29400.0,57.5997,57.5997,57.5259,57.5849,29400.0
2007-11-19 11:15:00,77.99,78.01,77.95,77.95,15800.0,57.5702,57.5849,57.5406,57.5406,15800.0
2007-11-19 11:20:00,77.96,77.96,77.81,77.91,26600.0,57.548,57.548,57.4373,57.5111,26600.0
2007-11-19 11:25:00,77.88,77.96,77.85,77.92,25300.0,57.489,57.548,57.4668,57.5185,25300.0
2007-11-19 11:30:00,77.96,77.96,77.89,77.95,22400.0,57.548,57.548,57.4964,57.5406,22400.0
2007-11-19 11:35:00,77.95,77.96,77.89,77.95,30200.0,57.5406,57.548,57.4964,57.5406,30200.0
2007-11-19 11:40:00,77.95,78.0,77.89,77.9,68800.0,57.5406,57.5776,57.4964,57.5037,68800.0
2007-11-19 11:45:00,77.86,77.9,77.83,77.9,13800.0,57.4742,57.5037,57.4521,57.5037,13800.0
2007-11-19 11:50:00,77.9,77.95,77.85,77.88,16700.0,57.5037,57.5406,57.4668,57.489,16700.0
2007-11-19 11:55:00,77.86,77.88,77.84,77.88,16800.0,57.4742,57.489,57.4594,57.489,16800.0
2007-11-19 12:00:00,77.85,77.98,77.85,77.91,30200.0,57.4668,57.5628,57.4668,57.5111,30200.0
2007-11-19 12:05:00,77.91,77.99,77.91,77.96,33400.0,57.5111,57.5702,57.5111,57.548,33400.0
2007-11-19 12:10:00,77.96,77.96,77.84,77.86,12400.0,57.548,57.548,57.4594,57.4742,12400.0
2007-11-19 12:15:00,77.87,77.96,77.85,77.91,8600.0,57.4816,57.548,57.4668,57.5111,8600.0
2007-11-19 12:20:00,77.89,77.96,77.89,77.96,5100.0,57.4964,57.548,57.4964,57.548,5100.0
2007-11-19 12:25:00,77.96,77.98,77.89,77.9,9600.0,57.548,57.5628,57.4964,57.5037,9600.0
2007-11-19 12:30:00,77.93,77.96,77.9,77.93,10000.0,57.5259,57.548,57.5037,57.5259,10000.0
2007-11-19 12:35:00,77.9,78.0,77.8,77.88,75200.0,57.5037,57.5776,57.4299,57.489,75200.0
2007-11-19 12:40:00,77.9,77.96,77.88,77.94,14200.0,57.5037,57.548,57.489,57.5333,14200.0
2007-11-19 12:45:00,77.93,77.95,77.83,77.85,65400.0,57.5259,57.5406,57.4521,57.4668,65400.0
2007-11-19 12:50:00,77.85,77.88,77.81,77.85,33400.0,57.4668,57.489,57.4373,57.4668,33400.0
2007-11-19 12:55:00,77.85,77.9,77.83,77.85,69200.0,57.4668,57.5037,57.4521,57.4668,69200.0
2007-11-19 13:00:00,77.86,77.91,77.82,77.85,53400.0,57.4742,57.5111,57.4447,57.4668,53400.0
2007-11-19 13:05:00,77.85,77.93,77.83,77.89,58900.0,57.4668,57.5259,57.4521,57.4964,58900.0
2007-11-19 13:10:00,77.89,77.9,77.78,77.82,40700.0,57.4964,57.5037,57.4152,57.4447,40700.0
2007-11-19 13:15:00,77.82,77.88,77.68,77.71,14700.0,57.4447,57.489,57.3413,57.3635,14700.0
2007-11-19 13:20:00,77.68,77.84,77.68,77.83,17700.0,57.3413,57.4594,57.3413,57.4521,17700.0
2007-11-19 13:25:00,77.81,77.92,77.76,77.79,21800.0,57.4373,57.5185,57.4004,57.4225,21800.0
2007-11-19 13:30:00,77.82,77.83,77.65,77.7,11000.0,57.4447,57.4521,57.3192,57.3561,11000.0
2007-11-19 13:35:00,77.68,77.9,77.65,77.9,15200.0,57.3413,57.5037,57.3192,57.5037,15200.0
2007-11-19 13:40:00,77.89,77.9,77.7,77.7,21500.0,57.4964,57.5037,57.3561,57.3561,21500.0
2007-11-19 13:45:00,77.7,77.89,77.7,77.81,15500.0,57.3561,57.4964,57.3561,57.4373,15500.0
2007-11-19 13:50:00,77.81,77.91,77.6,77.66,18200.0,57.4373,57.5111,57.2823,57.3266,18200.0
2007-11-19 13:55:00,77.71,77.79,77.62,77.72,21900.0,57.3635,57.4225,57.297,57.3709,21900.0
2007-11-19 14:00:00,77.7,77.87,77.7,77.78,21000.0,57.3561,57.4816,57.3561,57.4152,21000.0
2007-11-19 14:05:00,77.77,77.85,77.73,77.83,23700.0,57.4078,57.4668,57.3782,57.4521,23700.0
2007-11-19 14:10:00,77.84,77.87,77.73,77.84,24400.0,57.4594,57.4816,57.3782,57.4594,24400.0
2007-11-19 14:15:00,77.81,77.93,77.79,77.89,30400.0,57.4373,57.5259,57.4225,57.4964,30400.0
2007-11-19 14:20:00,77.9,77.93,77.72,77.86,74300.0,57.5037,57.5259,57.3709,57.4742,74300.0
2007-11-19 14:25:00,77.85,77.94,77.82,77.89,35700.0,57.4668,57.5333,57.4447,57.4964,35700.0
2007-11-19 14:30:00,77.89,77.9,77.78,77.78,81100.0,57.4964,57.5037,57.4152,57.4152,81100.0
2007-11-19 14:35:00,77.8,77.9,77.8,77.89,14200.0,57.4299,57.5037,57.4299,57.4964,14200.0
2007-11-19 14:40:00,77.88,78.12,77.88,77.99,19800.0,57.489,57.6661,57.489,57.5702,19800.0
2007-11-19 14:45:00,78.01,78.09,77.94,78.07,14300.0,57.5849,57.644,57.5333,57.6292,14300.0
2007-11-19 14:50:00,78.01,78.08,77.83,77.86,34100.0,57.5849,57.6366,57.4521,57.4742,34100.0
2007-11-19 14:55:00,77.85,77.95,77.85,77.95,22000.0,57.4668,57.5406,57.4668,57.5406,22000.0
2007-11-19 15:00:00,77.94,77.98,77.87,77.9,43800.0,57.5333,57.5628,57.4816,57.5037,43800.0
2007-11-19 15:05:00,77.89,78.01,77.76,77.79,45600.0,57.4964,57.5849,57.4004,57.4225,45600.0
2007-11-19 15:10:00,77.79,77.87,77.75,77.83,56400.0,57.4225,57.4816,57.393,57.4521,56400.0
2007-11-19 15:15:00,77.83,77.96,77.81,77.91,36800.0,57.4521,57.548,57.4373,57.5111,36800.0
2007-11-19 15:20:00,77.91,78.2,77.9,78.03,36400.0,57.5111,57.7252,57.5037,57.5997,36400.0
2007-11-19 15:25:00,78.03,78.06,77.89,77.98,48500.0,57.5997,57.6218,57.4964,57.5628,48500.0
2007-11-19 15:30:00,77.99,78.03,77.69,77.8,77900.0,57.5702,57.5997,57.3487,57.4299,77900.0
2007-11-19 15:35:00,77.76,77.99,77.76,77.86,50100.0,57.4004,57.5702,57.4004,57.4742,50100.0
2007-11-19 15:40:00,77.84,77.89,77.58,77.78,61500.0,57.4594,57.4964,57.2675,57.4152,61500.0
2007-11-19 15:45:00,77.78,77.92,77.69,77.83,40000.0,57.4152,57.5185,57.3487,57.4521,40000.0
2007-11-19 15:50:00,77.84,77.96,77.75,77.92,34600.0,57.4594,57.548,57.393,57.5185,34600.0
2007-11-19 15:55:00,77.92,78.02,77.85,78.02,136700.0,57.5185,57.5923,57.4668,57.5923,136700.0
2007-11-20 09:30:00,78.14,78.44,77.91,78.01,61300.0,57.6809,57.9023,57.5111,57.5849,61300.0
2007-11-20 09:35:00,78.0,78.09,77.8,77.92,41700.0,57.5776,57.644,57.4299,57.5185,41700.0
2007-11-20 09:40:00,77.96,77.98,77.25,77.38,86800.0,57.548,57.5628,57.0239,57.1199,86800.0
2007-11-20 09:45:00,77.29,77.68,77.25,77.68,34600.0,57.0534,57.3413,57.0239,57.3413,34600.0
2007-11-20 09:50:00,77.67,78.13,77.64,78.13,97800.0,57.334,57.6735,57.3118,57.6735,97800.0
2007-11-20 09:55:00,78.13,78.4,78.05,78.21,18500.0,57.6735,57.8728,57.6145,57.7326,18500.0
2007-11-20 10:00:00,78.22,78.52,78.17,78.52,83400.0,57.74,57.9614,57.703,57.9614,83400.0
2007-11-20 10:05:00,78.57,78.57,78.44,78.5,50000.0,57.9983,57.9983,57.9023,57.9466,50000.0
2007-11-20 10:10:00,78.5,78.54,78.22,78.54,23900.0,57.9466,57.9762,57.74,57.9762,23900.0
2007-11-20 10:15:00,78.55,79.04,78.55,79.04,19800.0,57.9835,58.3453,57.9835,58.3453,19800.0
2007-11-20 10:20:00,79.04,79.39,79.01,79.31,76700.0,58.3453,58.6036,58.3231,58.5446,76700.0
2007-11-20 10:25:00,79.31,79.5,79.24,79.5,43800.0,58.5446,58.6848,58.4929,58.6848,43800.0
2007-11-20 10:30:00,79.5,79.54,79.18,79.47,31900.0,58.6848,58.7143,58.4486,58.6627,31900.0
2007-11-20 10:35:00,79.46,79.49,79.3,79.45,63300.0,58.6553,58.6774,58.5372,58.6479,63300.0
2007-11-20 10:40:00,79.48,79.48,79.12,79.12,72100.0,58.67,58.67,58.4043,58.4043,72100.0
2007-11-20 10:45:00,79.11,79.55,79.11,79.54,36100.0,58.3969,58.7217,58.3969,58.7143,36100.0
2007-11-20 10:50:00,79.54,79.72,79.53,79.65,7600.0,58.7143,58.8472,58.707,58.7955,7600.0
2007-11-20 10:55:00,79.65,79.75,79.47,79.74,20900.0,58.7955,58.8694,58.6627,58.862,20900.0
2007-11-20 11:00:00,79.75,79.83,79.64,79.83,17700.0,58.8694,58.9284,58.7882,58.9284,17700.0
2007-11-20 11:05:00,79.85,79.93,79.79,79.85,18100.0,58.9432,59.0022,58.8989,58.9432,18100.0
2007-11-20 11:10:00,79.83,79.95,79.82,79.82,16400.0,58.9284,59.017,58.921,58.921,16400.0
2007-11-20 11:15:00,79.83,79.99,79.83,79.99,8900.0,58.9284,59.0465,58.9284,59.0465,8900.0
2007-11-20 11:20:00,79.94,80.1,79.93,80.08,13800.0,59.0096,59.1277,59.0022,59.113,13800.0
2007-11-20 11:25:00,80.06,80.17,80.0,80.0,17800.0,59.0982,59.1794,59.0539,59.0539,17800.0
2007-11-20 11:30:00,80.01,80.1,79.95,79.95,16400.0,59.0613,59.1277,59.017,59.017,16400.0
2007-11-20 11:35:00,79.96,80.01,79.9,79.9,14700.0,59.0244,59.0613,58.9801,58.9801,14700.0
2007-11-20 11:40:00,79.9,79.92,79.78,79.8,19200.0,58.9801,58.9948,58.8915,58.9063,19200.0
2007-11-20 11:45:00,79.8,79.9,79.79,79.79,13700.0,58.9063,58.9801,58.8989,58.8989,13700.0
2007-11-20 11:50:00,79.79,79.86,79.77,79.81,7800.0,58.8989,58.9506,58.8841,58.9136,7800.0
2007-11-20 11:55:00,79.81,79.82,79.77,79.8,6700.0,58.9136,58.921,58.8841,58.9063,6700.0
2007-11-20 12:00:00,79.8,79.82,79.6,79.6,14400.0,58.9063,58.921,58.7586,58.7586,14400.0
2007-11-20 12:05:00,79.54,79.57,79.39,79.47,21700.0,58.7143,58.7365,58.6036,58.6627,21700.0
2007-11-20 12:10:00,79.45,79.45,79.29,79.41,14700.0,58.6479,58.6479,58.5298,58.6184,14700.0
2007-11-20 12:15:00,79.38,79.4,79.25,79.25,20300.0,58.5962,58.611,58.5003,58.5003,20300.0
2007-11-20 12:20:00,79.25,79.3,79.2,79.23,31600.0,58.5003,58.5372,58.4634,58.4855,31600.0
2007-11-20 12:25:00,79.22,79.49,79.22,79.34,9900.0,58.4781,58.6774,58.4781,58.5667,9900.0
2007-11-20 12:30:00,79.35,79.41,79.04,79.11,16300.0,58.5741,58.6184,58.3453,58.3969,16300.0
2007-11-20 12:35:00,79.08,79.33,79.05,79.32,8800.0,58.3748,58.5593,58.3526,58.5519,8800.0
2007-11-20 12:40:00,79.31,79.31,79.05,79.05,8700.0,58.5446,58.5446,58.3526,58.3526,8700.0
2007-11-20 12:45:00,79.04,79.3,79.0,79.25,11300.0,58.3453,58.5372,58.3157,58.5003,11300.0
2007-11-20 12:50:00,79.26,79.45,79.24,79.35,10500.0,58.5077,58.6479,58.4929,58.5741,10500.0
2007-11-20 12:55:00,79.35,79.38,79.27,79.31,10200.0,58.5741,58.5962,58.515,58.5446,10200.0
2007-11-20 13:00:00,79.31,79.32,78.97,78.98,20000.0,58.5446,58.5519,58.2936,58.301,20000.0
2007-11-20 13:05:00,79.02,79.12,78.9,79.01,23300.0,58.3305,58.4043,58.2419,58.3231,23300.0
2007-11-20 13:10:00,79.02,79.04,78.79,78.83,21500.0,58.3305,58.3453,58.1607,58.1902,21500.0
2007-11-20 13:15:00,78.83,79.03,78.82,78.99,32500.0,58.1902,58.3379,58.1829,58.3083,32500.0
2007-11-20 13:20:00,79.0,79.05,78.87,78.92,41800.0,58.3157,58.3526,58.2198,58.2567,41800.0
2007-11-20 13:25:00,78.9,79.04,78.81,78.81,92800.0,58.2419,58.3453,58.1755,58.1755,92800.0
2007-11-20 13:30:00,78.84,79.08,78.81,78.89,13600.0,58.1976,58.3748,58.1755,58.2345,13600.0
2007-11-20 13:35:00,78.92,78.94,78.83,78.89,30500.0,58.2567,58.2714,58.1902,58.2345,30500.0
2007-11-20 13:40:00,78.88,78.9,78.72,78.73,29900.0,58.2271,58.2419,58.109,58.1164,29900.0
2007-11-20 13:45:00,78.74,78.88,78.73,78.76,22200.0,58.1238,58.2271,58.1164,58.1386,22200.0
2007-11-20 13:50:00,78.78,78.81,78.65,78.78,23100.0,58.1533,58.1755,58.0574,58.1533,23100.0
2007-11-20 13:55:00,78.81,79.12,78.8,79.09,42000.0,58.1755,58.4043,58.1681,58.3822,42000.0
2007-11-20 14:00:00,79.09,79.35,78.86,79.23,79700.0,58.3822,58.5741,58.2124,58.4855,79700.0
2007-11-20 14:05:00,79.23,79.31,78.8,79.0,22900.0,58.4855,58.5446,58.1681,58.3157,22900.0
2007-11-20 14:10:00,78.98,79.07,78.88,78.95,31400.0,58.301,58.3674,58.2271,58.2788,31400.0
2007-11-20 14:15:00,78.94,79.0,78.83,78.83,34800.0,58.2714,58.3157,58.1902,58.1902,34800.0
2007-11-20 14:20:00,78.86,78.93,78.61,78.62,21100.0,58.2124,58.2641,58.0278,58.0352,21100.0
2007-11-20 14:25:00,78.61,78.75,78.21,78.35,44200.0,58.0278,58.1312,57.7326,57.8359,44200.0
2007-11-20 14:30:00,78.34,78.56,78.22,78.42,31800.0,57.8285,57.9909,57.74,57.8876,31800.0
2007-11-20 14:35:00,78.47,78.56,78.28,78.56,28700.0,57.9245,57.9909,57.7842,57.9909,28700.0
2007-11-20 14:40:00,78.5,78.57,78.36,78.41,22700.0,57.9466,57.9983,57.8433,57.8802,22700.0
2007-11-20 14:45:00,78.44,78.74,78.4,78.68,20600.0,57.9023,58.1238,57.8728,58.0795,20600.0
2007-11-20 14:50:00,78.67,78.71,78.42,78.48,39100.0,58.0721,58.1017,57.8876,57.9319,39100.0
2007-11-20 14:55:00,78.49,78.51,78.22,78.32,33900.0,57.9393,57.954,57.74,57.8138,33900.0
2007-11-20 15:00:00,78.34,78.49,78.25,78.46,34900.0,57.8285,57.9393,57.7621,57.9171,34900.0
2007-11-20 15:05:00,78.46,78.51,78.23,78.34,25000.0,57.9171,57.954,57.7473,57.8285,25000.0
2007-11-20 15:10:00,78.4,78.56,78.29,78.45,36100.0,57.8728,57.9909,57.7916,57.9097,36100.0
2007-11-20 15:15:00,78.44,78.48,78.05,78.16,24600.0,57.9023,57.9319,57.6145,57.6957,24600.0
2007-11-20 15:20:00,78.18,78.23,77.94,78.2,32000.0,57.7104,57.7473,57.5333,57.7252,32000.0
2007-11-20 15:25:00,78.25,78.74,78.15,78.74,39600.0,57.7621,58.1238,57.6883,58.1238,39600.0
2007-11-20 15:30:00,78.74,79.27,78.74,79.23,45800.0,58.1238,58.515,58.1238,58.4855,45800.0
2007-11-20 15:35:00,79.23,79.42,79.08,79.15,48800.0,58.4855,58.6258,58.3748,58.4265,48800.0
2007-11-20 15:40:00,79.15,79.52,79.09,79.37,77400.0,58.4265,58.6996,58.3822,58.5888,77400.0
2007-11-20 15:45:00,79.35,79.48,79.34,79.46,112700.0,58.5741,58.67,58.5667,58.6553,112700.0
2007-11-20 15:50:00,79.46,79.56,79.16,79.19,50500.0,58.6553,58.7291,58.4338,58.456,50500.0
2007-11-20 15:55:00,79.21,79.25,78.98,79.0,150300.0,58.4707,58.5003,58.301,58.3157,150300.0
2007-11-21 09:30:00,78.18,78.77,78.18,78.5,12500.0,57.7104,58.1459,57.7104,57.9466,12500.0
2007-11-21 09:35:00,78.48,78.74,78.05,78.05,10600.0,57.9319,58.1238,57.6145,57.6145,10600.0
2007-11-21 09:40:00,78.05,78.37,77.86,78.37,16500.0,57.6145,57.8507,57.4742,57.8507,16500.0
2007-11-21 09:45:00,78.35,78.49,78.19,78.23,19700.0,57.8359,57.9393,57.7178,57.7473,19700.0
2007-11-21 09:50:00,78.34,78.54,78.22,78.51,18700.0,57.8285,57.9762,57.74,57.954,18700.0
2007-11-21 09:55:00,78.56,78.61,78.46,78.58,7500.0,57.9909,58.0278,57.9171,58.0057,7500.0
2007-11-21 10:00:00,78.54,78.62,78.23,78.44,13300.0,57.9762,58.0352,57.7473,57.9023,13300.0
2007-11-21 10:05:00,78.46,78.54,78.31,78.54,13200.0,57.9171,57.9762,57.8064,57.9762,13200.0
2007-11-21 10:10:00,78.54,78.59,78.38,78.54,19800.0,57.9762,58.0131,57.8581,57.9762,19800.0
2007-11-21 10:15:00,78.54,78.55,78.38,78.4,25200.0,57.9762,57.9835,57.8581,57.8728,25200.0
2007-11-21 10:20:00,78.38,78.42,78.23,78.23,20200.0,57.8581,57.8876,57.7473,57.7473,20200.0
2007-11-21 10:25:00,78.22,78.22,78.1,78.16,19900.0,57.74,57.74,57.6514,57.6957,19900.0
2007-11-21 10:30:00,78.16,78.23,78.03,78.03,59000.0,57.6957,57.7473,57.5997,57.5997,59000.0
2007-11-21 10:35:00,78.01,78.14,77.97,77.97,55300.0,57.5849,57.6809,57.5554,57.5554,55300.0
2007-11-21 10:40:00,77.99,77.99,77.74,77.85,17700.0,57.5702,57.5702,57.3856,57.4668,17700.0
2007-11-21 10:45:00,77.84,77.84,77.69,77.7,32900.0,57.4594,57.4594,57.3487,57.3561,32900.0
2007-11-21 10:50:00,77.69,77.7,77.36,77.38,36300.0,57.3487,57.3561,57.1051,57.1199,36300.0
2007-11-21 10:55:00,77.31,77.35,77.2,77.32,25600.0,57.0682,57.0977,56.987,57.0756,25600.0
2007-11-21 11:00:00,77.32,77.32,77.1,77.11,57100.0,57.0756,57.0756,56.9132,56.9206,57100.0
2007-11-21 11:05:00,77.13,77.14,76.94,76.95,69600.0,56.9353,56.9427,56.7951,56.8025,69600.0
2007-11-21 11:10:00,76.96,77.2,76.96,77.18,85300.0,56.8099,56.987,56.8099,56.9722,85300.0
2007-11-21 11:15:00,77.19,77.35,77.18,77.27,33600.0,56.9796,57.0977,56.9722,57.0387,33600.0
2007-11-21 11:20:00,77.27,77.27,77.17,77.2,35200.0,57.0387,57.0387,56.9649,56.987,35200.0
2007-11-21 11:25:00,77.2,77.35,77.18,77.35,20700.0,56.987,57.0977,56.9722,57.0977,20700.0
2007-11-21 11:30:00,77.32,77.48,77.31,77.32,50800.0,57.0756,57.1937,57.0682,57.0756,50800.0
2007-11-21 11:35:00,77.35,77.48,77.34,77.44,62100.0,57.0977,57.1937,57.0904,57.1642,62100.0
2007-11-21 11:40:00,77.44,77.52,77.4,77.44,46800.0,57.1642,57.2232,57.1346,57.1642,46800.0
2007-11-21 11:45:00,77.42,77.5,77.32,77.5,218500.0,57.1494,57.2085,57.0756,57.2085,218500.0
2007-11-21 11:50:00,77.5,77.5,77.49,77.5,18000.0,57.2085,57.2085,57.2011,57.2085,18000.0
2007-11-21 11:55:00,77.5,77.5,77.36,77.45,22200.0,57.2085,57.2085,57.1051,57.1716,22200.0
2007-11-21 12:00:00,77.43,77.57,77.43,77.54,18900.0,57.1568,57.2601,57.1568,57.238,18900.0
2007-11-21 12:05:00,77.55,77.55,77.41,77.44,22000.0,57.2454,57.2454,57.142,57.1642,22000.0
2007-11-21 12:10:00,77.47,77.75,77.44,77.7,21400.0,57.1863,57.393,57.1642,57.3561,21400.0
2007-11-21 12:15:00,77.71,77.71,77.53,77.57,26000.0,57.3635,57.3635,57.2306,57.2601,26000.0
2007-11-21 12:20:00,77.53,77.55,77.39,77.41,11400.0,57.2306,57.2454,57.1273,57.142,11400.0
2007-11-21 12:25:00,77.41,77.46,77.38,77.4,9600.0,57.142,57.1789,57.1199,57.1346,9600.0
2007-11-21 12:30:00,77.37,77.38,77.27,77.38,8100.0,57.1125,57.1199,57.0387,57.1199,8100.0
2007-11-21 12:35:00,77.37,77.54,77.35,77.52,20300.0,57.1125,57.238,57.0977,57.2232,20300.0
2007-11-21 12:40:00,77.56,77.65,77.49,77.65,20700.0,57.2528,57.3192,57.2011,57.3192,20700.0
2007-11-21 12:45:00,77.63,77.68,77.56,77.65,16400.0,57.3044,57.3413,57.2528,57.3192,16400.0
2007-11-21 12:50:00,77.65,77.65,77.48,77.57,13400.0,57.3192,57.3192,57.1937,57.2601,13400.0
2007-11-21 12:55:00,77.6,77.7,77.59,77.63,26400.0,57.2823,57.3561,57.2749,57.3044,26400.0
2007-11-21 13:00:00,77.67,77.7,77.57,77.61,31400.0,57.334,57.3561,57.2601,57.2897,31400.0
2007-11-21 13:05:00,77.63,77.68,77.55,77.6,19500.0,57.3044,57.3413,57.2454,57.2823,19500.0
2007-11-21 13:10:00,77.63,77.63,77.5,77.54,10900.0,57.3044,57.3044,57.2085,57.238,10900.0
2007-11-21 13:15:00,77.54,77.55,77.43,77.44,8900.0,57.238,57.2454,57.1568,57.1642,8900.0
2007-11-21 13:20:00,77.46,77.48,77.35,77.35,23700.0,57.1789,57.1937,57.0977,57.0977,23700.0
2007-11-21 13:25:00,77.38,77.43,77.3,77.34,11200.0,57.1199,57.1568,57.0608,57.0904,11200.0
2007-11-21 13:30:00,77.34,77.42,77.3,77.39,7100.0,57.0904,57.1494,57.0608,57.1273,7100.0
2007-11-21 13:35:00,77.39,77.49,77.32,77.34,13400.0,57.1273,57.2011,57.0756,57.0904,13400.0
2007-11-21 13:40:00,77.34,77.47,77.25,77.44,15600.0,57.0904,57.1863,57.0239,57.1642,15600.0
2007-11-21 13:45:00,77.47,77.54,77.34,77.43,14500.0,57.1863,57.238,57.0904,57.1568,14500.0
2007-11-21 13:50:00,77.44,77.45,77.33,77.35,11100.0,57.1642,57.1716,57.083,57.0977,11100.0
2007-11-21 13:55:00,77.33,77.61,77.32,77.49,10300.0,57.083,57.2897,57.0756,57.2011,10300.0
2007-11-21 14:00:00,77.49,77.56,77.39,77.48,10400.0,57.2011,57.2528,57.1273,57.1937,10400.0
2007-11-21 14:05:00,77.53,77.58,77.43,77.5,45200.0,57.2306,57.2675,57.1568,57.2085,45200.0
2007-11-21 14:10:00,77.5,77.5,77.4,77.41,44300.0,57.2085,57.2085,57.1346,57.142,44300.0
2007-11-21 14:15:00,77.42,77.43,77.33,77.39,22400.0,57.1494,57.1568,57.083,57.1273,22400.0
2007-11-21 14:20:00,77.39,77.5,77.31,77.32,12000.0,57.1273,57.2085,57.0682,57.0756,12000.0
2007-11-21 14:25:00,77.32,77.45,77.25,77.41,14400.0,57.0756,57.1716,57.0239,57.142,14400.0
2007-11-21 14:30:00,77.4,77.5,77.37,77.46,28500.0,57.1346,57.2085,57.1125,57.1789,28500.0
2007-11-21 14:35:00,77.46,77.47,77.3,77.34,19100.0,57.1789,57.1863,57.0608,57.0904,19100.0
2007-11-21 14:40:00,77.34,77.39,77.31,77.34,40800.0,57.0904,57.1273,57.0682,57.0904,40800.0
2007-11-21 14:45:00,77.34,77.4,77.29,77.3,38000.0,57.0904,57.1346,57.0534,57.0608,38000.0
2007-11-21 14:50:00,77.3,77.42,77.26,77.38,26200.0,57.0608,57.1494,57.0313,57.1199,26200.0
2007-11-21 14:55:00,77.38,77.39,77.33,77.37,27600.0,57.1199,57.1273,57.083,57.1125,27600.0
2007-11-21 15:00:00,77.38,77.5,77.36,77.47,113100.0,57.1199,57.2085,57.1051,57.1863,113100.0
2007-11-21 15:05:00,77.47,77.54,77.38,77.41,60300.0,57.1863,57.238,57.1199,57.142,60300.0
2007-11-21 15:10:00,77.4,77.45,77.12,77.23,46500.0,57.1346,57.1716,56.928,57.0092,46500.0
2007-11-21 15:15:00,77.22,77.24,76.95,77.01,55900.0,57.0018,57.0165,56.8025,56.8468,55900.0
2007-11-21 15:20:00,77.02,77.08,76.94,77.05,38400.0,56.8541,56.8984,56.7951,56.8763,38400.0
2007-11-21 15:25:00,77.05,77.05,76.89,76.93,58700.0,56.8763,56.8763,56.7582,56.7877,58700.0
2007-11-21 15:30:00,76.95,77.0,76.88,76.95,36700.0,56.8025,56.8394,56.7508,56.8025,36700.0
2007-11-21 15:35:00,76.95,76.96,76.66,76.74,61300.0,56.8025,56.8099,56.5884,56.6475,61300.0
2007-11-21 15:40:00,76.7,76.72,76.4,76.49,74700.0,56.6179,56.6327,56.3965,56.4629,74700.0
2007-11-21 15:45:00,76.49,76.5,76.33,76.35,136000.0,56.4629,56.4703,56.3448,56.3596,136000.0
2007-11-21 15:50:00,76.36,76.36,75.8,75.87,140100.0,56.3669,56.3669,55.9536,56.0052,140100.0
2007-11-21 15:55:00,75.88,76.04,75.87,76.02,275200.0,56.0126,56.1307,56.0052,56.116,275200.0
2007-11-23 09:30:00,76.59,77.37,76.59,76.82,18500.0,56.5367,57.1125,56.5367,56.7065,18500.0
2007-11-23 09:35:00,76.82,76.85,76.5,76.5,14100.0,56.7065,56.7287,56.4703,56.4703,14100.0
2007-11-23 09:40:00,76.56,76.56,75.09,75.53,62400.0,56.5146,56.5146,55.4295,55.7543,62400.0
2007-11-23 09:45:00,75.52,75.79,75.52,75.77,16200.0,55.7469,55.9462,55.7469,55.9314,16200.0
2007-11-23 09:50:00,75.77,75.96,75.7,75.96,12300.0,55.9314,56.0717,55.8798,56.0717,12300.0
2007-11-23 09:55:00,75.96,75.98,75.88,75.93,18100.0,56.0717,56.0864,56.0126,56.0495,18100.0
2007-11-23 10:00:00,75.9,76.16,75.9,76.08,14600.0,56.0274,56.2193,56.0274,56.1603,14600.0
2007-11-23 10:05:00,76.08,76.15,76.0,76.06,18800.0,56.1603,56.2119,56.1012,56.1455,18800.0
2007-11-23 10:10:00,76.08,76.14,76.02,76.14,8100.0,56.1603,56.2045,56.116,56.2045,8100.0
2007-11-23 10:15:00,76.13,76.25,76.06,76.22,26100.0,56.1972,56.2857,56.1455,56.2636,26100.0
2007-11-23 10:20:00,76.22,76.28,76.17,76.2,14400.0,56.2636,56.3079,56.2267,56.2488,14400.0
2007-11-23 10:25:00,76.2,76.24,76.16,76.17,16800.0,56.2488,56.2784,56.2193,56.2267,16800.0
2007-11-23 10:30:00,76.19,76.22,76.14,76.22,21100.0,56.2415,56.2636,56.2045,56.2636,21100.0
2007-11-23 10:35:00,76.19,76.29,76.19,76.26,19200.0,56.2415,56.3153,56.2415,56.2931,19200.0
2007-11-23 10:40:00,76.26,76.44,76.25,76.41,39200.0,56.2931,56.426,56.2857,56.4039,39200.0
2007-11-23 10:45:00,76.41,76.46,76.4,76.42,12500.0,56.4039,56.4408,56.3965,56.4112,12500.0
2007-11-23 10:50:00,76.42,76.42,76.37,76.37,8400.0,56.4112,56.4112,56.3743,56.3743,8400.0
2007-11-23 10:55:00,76.37,76.46,76.36,76.46,11400.0,56.3743,56.4408,56.3669,56.4408,11400.0
2007-11-23 11:00:00,76.43,76.55,76.43,76.49,23900.0,56.4186,56.5072,56.4186,56.4629,23900.0
2007-11-23 11:05:00,76.49,76.56,76.46,76.47,10100.0,56.4629,56.5146,56.4408,56.4481,10100.0
2007-11-23 11:10:00,76.47,76.48,76.41,76.43,9900.0,56.4481,56.4555,56.4039,56.4186,9900.0
2007-11-23 11:15:00,76.45,76.45,76.4,76.4,9700.0,56.4334,56.4334,56.3965,56.3965,9700.0
2007-11-23 11:20:00,76.4,76.43,76.19,76.19,8300.0,56.3965,56.4186,56.2415,56.2415,8300.0
2007-11-23 11:25:00,76.2,76.35,76.2,76.34,11000.0,56.2488,56.3596,56.2488,56.3522,11000.0
2007-11-23 11:30:00,76.28,76.42,76.28,76.35,9300.0,56.3079,56.4112,56.3079,56.3596,9300.0
2007-11-23 11:35:00,76.37,76.45,76.35,76.41,11600.0,56.3743,56.4334,56.3596,56.4039,11600.0
2007-11-23 11:40:00,76.42,76.62,76.42,76.56,9500.0,56.4112,56.5589,56.4112,56.5146,9500.0
2007-11-23 11:45:00,76.56,76.56,76.48,76.49,7200.0,56.5146,56.5146,56.4555,56.4629,7200.0
2007-11-23 11:50:00,76.49,76.53,76.49,76.49,10700.0,56.4629,56.4924,56.4629,56.4629,10700.0
2007-11-23 11:55:00,76.49,76.54,76.38,76.43,13600.0,56.4629,56.4998,56.3817,56.4186,13600.0
2007-11-23 12:00:00,76.43,76.51,76.38,76.41,7100.0,56.4186,56.4777,56.3817,56.4039,7100.0
2007-11-23 12:05:00,76.45,76.51,76.42,76.48,8000.0,56.4334,56.4777,56.4112,56.4555,8000.0
2007-11-23 12:10:00,76.5,76.56,76.47,76.5,18900.0,56.4703,56.5146,56.4481,56.4703,18900.0
2007-11-23 12:15:00,76.5,76.55,76.47,76.54,14500.0,56.4703,56.5072,56.4481,56.4998,14500.0
2007-11-23 12:20:00,76.53,76.59,76.48,76.56,7300.0,56.4924,56.5367,56.4555,56.5146,7300.0
2007-11-23 12:25:00,76.57,76.65,76.55,76.56,11100.0,56.522,56.581,56.5072,56.5146,11100.0
2007-11-23 12:30:00,76.6,76.76,76.6,76.68,20200.0,56.5441,56.6622,56.5441,56.6032,20200.0
2007-11-23 12:35:00,76.68,76.68,76.48,76.49,20500.0,56.6032,56.6032,56.4555,56.4629,20500.0
2007-11-23 12:40:00,76.5,76.54,76.49,76.51,15100.0,56.4703,56.4998,56.4629,56.4777,15100.0
2007-11-23 12:45:00,76.51,76.56,76.45,76.49,23700.0,56.4777,56.5146,56.4334,56.4629,23700.0
2007-11-23 12:50:00,76.49,76.51,76.23,76.31,23900.0,56.4629,56.4777,56.271,56.33,23900.0
2007-11-23 12:55:00,76.28,76.4,76.22,76.4,39400.0,56.3079,56.3965,56.2636,56.3965,39400.0
2007-11-26 09:30:00,76.64,77.05,76.49,77.05,18200.0,56.5736,56.8763,56.4629,56.8763,18200.0
2007-11-26 09:35:00,77.07,77.56,77.07,77.33,12500.0,56.8911,57.2528,56.8911,57.083,12500.0
2007-11-26 09:40:00,77.3,77.5,77.23,77.41,16800.0,57.0608,57.2085,57.0092,57.142,16800.0
2007-11-26 09:45:00,77.41,77.42,77.17,77.18,28100.0,57.142,57.1494,56.9649,56.9722,28100.0
2007-11-26 09:50:00,77.24,77.29,76.51,77.29,12000.0,57.0165,57.0534,56.4777,57.0534,12000.0
2007-11-26 09:55:00,77.25,77.5,77.25,77.46,13600.0,57.0239,57.2085,57.0239,57.1789,13600.0
2007-11-26 10:00:00,77.46,77.6,77.4,77.42,20200.0,57.1789,57.2823,57.1346,57.1494,20200.0
2007-11-26 10:05:00,77.44,77.5,77.41,77.44,101200.0,57.1642,57.2085,57.142,57.1642,101200.0
2007-11-26 10:10:00,77.44,77.46,77.26,77.43,11200.0,57.1642,57.1789,57.0313,57.1568,11200.0
2007-11-26 10:15:00,77.43,77.45,77.38,77.43,10400.0,57.1568,57.1716,57.1199,57.1568,10400.0
2007-11-26 10:20:00,77.45,77.48,77.29,77.29,11800.0,57.1716,57.1937,57.0534,57.0534,11800.0
2007-11-26 10:25:00,77.29,77.29,77.16,77.22,8400.0,57.0534,57.0534,56.9575,57.0018,8400.0
2007-11-26 10:30:00,77.2,77.27,77.13,77.13,14100.0,56.987,57.0387,56.9353,56.9353,14100.0
2007-11-26 10:35:00,77.13,77.19,76.93,76.99,27200.0,56.9353,56.9796,56.7877,56.832,27200.0
2007-11-26 10:40:00,77.0,77.01,76.7,76.74,13600.0,56.8394,56.8468,56.6179,56.6475,13600.0
2007-11-26 10:45:00,76.77,76.89,76.75,76.89,15700.0,56.6696,56.7582,56.6548,56.7582,15700.0
2007-11-26 10:50:00,76.86,76.96,76.8,76.89,9900.0,56.736,56.8099,56.6917,56.7582,9900.0
2007-11-26 10:55:00,76.91,76.95,76.8,76.95,7000.0,56.7729,56.8025,56.6917,56.8025,7000.0
2007-11-26 11:00:00,76.92,77.17,76.91,77.17,12100.0,56.7803,56.9649,56.7729,56.9649,12100.0
2007-11-26 11:05:00,77.12,77.14,76.94,77.0,11200.0,56.928,56.9427,56.7951,56.8394,11200.0
2007-11-26 11:10:00,77.0,77.02,76.75,76.75,16600.0,56.8394,56.8541,56.6548,56.6548,16600.0
2007-11-26 11:15:00,76.77,76.82,76.67,76.68,18300.0,56.6696,56.7065,56.5958,56.6032,18300.0
2007-11-26 11:20:00,76.7,76.76,76.56,76.71,11500.0,56.6179,56.6622,56.5146,56.6253,11500.0
2007-11-26 11:25:00,76.72,76.75,76.56,76.56,8500.0,56.6327,56.6548,56.5146,56.5146,8500.0
2007-11-26 11:30:00,76.52,76.75,76.49,76.73,13600.0,56.4851,56.6548,56.4629,56.6401,13600.0
2007-11-26 11:35:00,76.74,76.83,76.72,76.77,7600.0,56.6475,56.7139,56.6327,56.6696,7600.0
2007-11-26 11:40:00,76.76,76.81,76.72,76.8,8700.0,56.6622,56.6991,56.6327,56.6917,8700.0
2007-11-26 11:45:00,76.81,77.05,76.81,76.98,12700.0,56.6991,56.8763,56.6991,56.8246,12700.0
2007-11-26 11:50:00,77.02,77.04,76.92,76.95,13900.0,56.8541,56.8689,56.7803,56.8025,13900.0
2007-11-26 11:55:00,76.95,77.01,76.81,76.88,14700.0,56.8025,56.8468,56.6991,56.7508,14700.0
2007-11-26 12:00:00,76.89,76.98,76.87,76.93,12700.0,56.7582,56.8246,56.7434,56.7877,12700.0
2007-11-26 12:05:00,76.91,77.02,76.91,76.99,7500.0,56.7729,56.8541,56.7729,56.832,7500.0
2007-11-26 12:10:00,76.99,77.04,76.68,76.68,19700.0,56.832,56.8689,56.6032,56.6032,19700.0
2007-11-26 12:15:00,76.68,76.85,76.61,76.72,17400.0,56.6032,56.7287,56.5515,56.6327,17400.0
2007-11-26 12:20:00,76.71,76.73,76.64,76.67,16700.0,56.6253,56.6401,56.5736,56.5958,16700.0
2007-11-26 12:25:00,76.68,77.15,76.62,77.03,23800.0,56.6032,56.9501,56.5589,56.8615,23800.0
2007-11-26 12:30:00,77.01,77.05,76.93,76.93,14200.0,56.8468,56.8763,56.7877,56.7877,14200.0
2007-11-26 12:35:00,76.93,77.02,76.89,76.95,11300.0,56.7877,56.8541,56.7582,56.8025,11300.0
2007-11-26 12:40:00,76.94,77.0,76.84,76.96,8700.0,56.7951,56.8394,56.7213,56.8099,8700.0
2007-11-26 12:45:00,76.94,77.05,76.94,76.95,15300.0,56.7951,56.8763,56.7951,56.8025,15300.0
2007-11-26 12:50:00,76.94,76.98,76.87,76.96,8000.0,56.7951,56.8246,56.7434,56.8099,8000.0
2007-11-26 12:55:00,76.97,77.14,76.88,77.12,14300.0,56.8172,56.9427,56.7508,56.928,14300.0
2007-11-26 13:00:00,77.11,77.27,77.11,77.27,9200.0,56.9206,57.0387,56.9206,57.0387,9200.0
2007-11-26 13:05:00,77.27,77.37,77.18,77.18,8500.0,57.0387,57.1125,56.9722,56.9722,8500.0
2007-11-26 13:10:00,77.18,77.28,77.18,77.22,8500.0,56.9722,57.0461,56.9722,57.0018,8500.0
2007-11-26 13:15:00,77.19,77.33,77.17,77.24,14100.0,56.9796,57.083,56.9649,57.0165,14100.0
2007-11-26 13:20:00,77.27,77.32,77.23,77.28,7400.0,57.0387,57.0756,57.0092,57.0461,7400.0
2007-11-26 13:25:00,77.28,77.37,77.22,77.25,8000.0,57.0461,57.1125,57.0018,57.0239,8000.0
2007-11-26 13:30:00,77.23,77.29,77.21,77.29,9400.0,57.0092,57.0534,56.9944,57.0534,9400.0
2007-11-26 13:35:00,77.29,77.56,77.28,77.52,11600.0,57.0534,57.2528,57.0461,57.2232,11600.0
2007-11-26 13:40:00,77.53,77.57,77.32,77.32,10400.0,57.2306,57.2601,57.0756,57.0756,10400.0
2007-11-26 13:45:00,77.31,77.31,77.08,77.15,7900.0,57.0682,57.0682,56.8984,56.9501,7900.0
2007-11-26 13:50:00,77.15,77.21,77.02,77.02,10100.0,56.9501,56.9944,56.8541,56.8541,10100.0
2007-11-26 13:55:00,77.07,77.2,77.03,77.2,7400.0,56.8911,56.987,56.8615,56.987,7400.0
2007-11-26 14:00:00,77.19,77.2,77.09,77.15,6300.0,56.9796,56.987,56.9058,56.9501,6300.0
2007-11-26 14:05:00,77.17,77.17,76.84,77.1,12900.0,56.9649,56.9649,56.7213,56.9132,12900.0
2007-11-26 14:10:00,77.12,77.16,76.86,77.01,9600.0,56.928,56.9575,56.736,56.8468,9600.0
2007-11-26 14:15:00,76.97,77.15,76.97,77.09,7800.0,56.8172,56.9501,56.8172,56.9058,7800.0
2007-11-26 14:20:00,77.11,77.13,76.99,76.99,5100.0,56.9206,56.9353,56.832,56.832,5100.0
2007-11-26 14:25:00,76.99,77.19,76.99,77.06,6600.0,56.832,56.9796,56.832,56.8837,6600.0
2007-11-26 14:30:00,77.07,77.19,76.99,77.03,10600.0,56.8911,56.9796,56.832,56.8615,10600.0
2007-11-26 14:35:00,77.03,77.12,76.83,76.83,9200.0,56.8615,56.928,56.7139,56.7139,9200.0
2007-11-26 14:40:00,76.82,76.89,76.61,76.72,23900.0,56.7065,56.7582,56.5515,56.6327,23900.0
2007-11-26 14:45:00,76.68,76.76,76.62,76.64,15700.0,56.6032,56.6622,56.5589,56.5736,15700.0
2007-11-26 14:50:00,76.63,76.84,76.58,76.65,19900.0,56.5663,56.7213,56.5293,56.581,19900.0
2007-11-26 14:55:00,76.69,76.73,76.54,76.54,19400.0,56.6105,56.6401,56.4998,56.4998,19400.0
2007-11-26 15:00:00,76.57,76.59,76.36,76.43,27200.0,56.522,56.5367,56.3669,56.4186,27200.0
2007-11-26 15:05:00,76.44,76.45,76.11,76.13,24100.0,56.426,56.4334,56.1824,56.1972,24100.0
2007-11-26 15:10:00,76.13,76.22,75.99,76.17,29700.0,56.1972,56.2636,56.0938,56.2267,29700.0
2007-11-26 15:15:00,76.2,76.32,76.0,76.03,17500.0,56.2488,56.3374,56.1012,56.1233,17500.0
2007-11-26 15:20:00,76.03,76.1,75.74,75.82,18600.0,56.1233,56.175,55.9093,55.9683,18600.0
2007-11-26 15:25:00,75.8,75.96,75.75,75.93,26400.0,55.9536,56.0717,55.9167,56.0495,26400.0
2007-11-26 15:30:00,75.94,76.05,75.91,75.97,29200.0,56.0569,56.1381,56.0348,56.0791,29200.0
2007-11-26 15:35:00,75.97,75.97,75.67,75.9,36300.0,56.0791,56.0791,55.8576,56.0274,36300.0
2007-11-26 15:40:00,75.85,75.85,75.52,75.8,58600.0,55.9905,55.9905,55.7469,55.9536,58600.0
2007-11-26 15:45:00,75.8,75.92,75.55,75.74,51800.0,55.9536,56.0422,55.769,55.9093,51800.0
2007-11-26 15:50:00,75.77,75.77,75.2,75.25,50100.0,55.9314,55.9314,55.5107,55.5476,50100.0
2007-11-26 15:55:00,75.24,75.31,75.05,75.1,49300.0,55.5402,55.5919,55.3999,55.4368,49300.0
2007-11-27 09:30:00,75.74,76.15,75.36,75.46,29600.0,55.9093,56.2119,55.6288,55.7026,29600.0
2007-11-27 09:35:00,75.46,76.0,75.21,75.77,24200.0,55.7026,56.1012,55.518,55.9314,24200.0
2007-11-27 09:40:00,75.77,75.77,75.43,75.43,21300.0,55.9314,55.9314,55.6804,55.6804,21300.0
2007-11-27 09:45:00,75.4,75.73,75.38,75.7,23900.0,55.6583,55.9019,55.6435,55.8798,23900.0
2007-11-27 09:50:00,75.72,75.83,75.65,75.83,20600.0,55.8945,55.9757,55.8428,55.9757,20600.0
2007-11-27 09:55:00,75.81,75.92,75.61,75.9,23800.0,55.961,56.0422,55.8133,56.0274,23800.0
2007-11-27 10:00:00,75.89,75.9,75.33,75.33,27400.0,56.02,56.0274,55.6066,55.6066,27400.0
2007-11-27 10:05:00,75.32,75.32,75.02,75.05,17700.0,55.5992,55.5992,55.3778,55.3999,17700.0
2007-11-27 10:10:00,75.05,75.06,74.58,74.66,42800.0,55.3999,55.4073,55.053,55.1121,42800.0
2007-11-27 10:15:00,74.65,74.9,74.47,74.74,20000.0,55.1047,55.2892,54.9718,55.1711,20000.0
2007-11-27 10:20:00,74.74,75.25,74.74,75.22,21600.0,55.1711,55.5476,55.1711,55.5254,21600.0
2007-11-27 10:25:00,75.24,75.3,75.13,75.3,21100.0,55.5402,55.5845,55.459,55.5845,21100.0
2007-11-27 10:30:00,75.3,75.41,75.28,75.41,17200.0,55.5845,55.6657,55.5697,55.6657,17200.0
2007-11-27 10:35:00,75.39,75.62,75.38,75.54,23500.0,55.6509,55.8207,55.6435,55.7616,23500.0
2007-11-27 10:40:00,75.52,75.62,75.49,75.53,16100.0,55.7469,55.8207,55.7247,55.7543,16100.0
2007-11-27 10:45:00,75.54,75.7,75.51,75.56,24200.0,55.7616,55.8798,55.7395,55.7764,24200.0
2007-11-27 10:50:00,75.57,75.92,75.57,75.8,7800.0,55.7838,56.0422,55.7838,55.9536,7800.0
2007-11-27 10:55:00,75.84,76.06,75.81,75.96,10400.0,55.9831,56.1455,55.961,56.0717,10400.0
2007-11-27 11:00:00,76.0,76.11,75.92,75.92,17400.0,56.1012,56.1824,56.0422,56.0422,17400.0
2007-11-27 11:05:00,75.93,75.94,75.69,75.7,13400.0,56.0495,56.0569,55.8724,55.8798,13400.0
2007-11-27 11:10:00,75.72,75.82,75.67,75.68,17700.0,55.8945,55.9683,55.8576,55.865,17700.0
2007-11-27 11:15:00,75.68,75.83,75.68,75.77,10400.0,55.865,55.9757,55.865,55.9314,10400.0
2007-11-27 11:20:00,75.75,75.75,75.51,75.6,18700.0,55.9167,55.9167,55.7395,55.8059,18700.0
2007-11-27 11:25:00,75.6,75.82,75.6,75.66,20400.0,55.8059,55.9683,55.8059,55.8502,20400.0
2007-11-27 11:30:00,75.66,75.79,75.64,75.71,18200.0,55.8502,55.9462,55.8355,55.8871,18200.0
2007-11-27 11:35:00,75.68,76.11,75.68,76.1,25100.0,55.865,56.1824,55.865,56.175,25100.0
2007-11-27 11:40:00,76.01,76.02,75.77,75.77,11100.0,56.1086,56.116,55.9314,55.9314,11100.0
2007-11-27 11:45:00,75.79,75.82,75.62,75.81,16300.0,55.9462,55.9683,55.8207,55.961,16300.0
2007-11-27 11:50:00,75.78,75.78,75.7,75.71,8300.0,55.9388,55.9388,55.8798,55.8871,8300.0
2007-11-27 11:55:00,75.72,75.75,75.68,75.71,10000.0,55.8945,55.9167,55.865,55.8871,10000.0
2007-11-27 12:00:00,75.71,75.86,75.7,75.78,12400.0,55.8871,55.9979,55.8798,55.9388,12400.0
2007-11-27 12:05:00,75.76,75.8,75.7,75.8,26300.0,55.924,55.9536,55.8798,55.9536,26300.0
2007-11-27 12:10:00,75.8,75.82,75.52,75.55,15200.0,55.9536,55.9683,55.7469,55.769,15200.0
2007-11-27 12:15:00,75.55,75.8,75.51,75.75,12600.0,55.769,55.9536,55.7395,55.9167,12600.0
2007-11-27 12:20:00,75.74,75.87,75.68,75.82,15700.0,55.9093,56.0052,55.865,55.9683,15700.0
2007-11-27 12:25:00,75.82,75.84,75.7,75.84,4500.0,55.9683,55.9831,55.8798,55.9831,4500.0
2007-11-27 12:30:00,75.88,76.18,75.88,76.03,9200.0,56.0126,56.2341,56.0126,56.1233,9200.0
2007-11-27 12:35:00,76.05,76.14,75.87,75.87,17900.0,56.1381,56.2045,56.0052,56.0052,17900.0
2007-11-27 12:40:00,75.87,75.97,75.72,75.79,20600.0,56.0052,56.0791,55.8945,55.9462,20600.0
2007-11-27 12:45:00,75.8,75.95,75.79,75.81,8100.0,55.9536,56.0643,55.9462,55.961,8100.0
2007-11-27 12:50:00,75.8,75.88,75.79,75.88,9400.0,55.9536,56.0126,55.9462,56.0126,9400.0
2007-11-27 12:55:00,75.86,75.86,75.76,75.79,8700.0,55.9979,55.9979,55.924,55.9462,8700.0
2007-11-27 13:00:00,75.76,75.8,75.75,75.76,10200.0,55.924,55.9536,55.9167,55.924,10200.0
2007-11-27 13:05:00,75.77,75.88,75.76,75.86,13300.0,55.9314,56.0126,55.924,55.9979,13300.0
2007-11-27 13:10:00,75.86,75.9,75.72,75.79,17200.0,55.9979,56.0274,55.8945,55.9462,17200.0
2007-11-27 13:15:00,75.77,75.81,75.68,75.79,21700.0,55.9314,55.961,55.865,55.9462,21700.0
2007-11-27 13:20:00,75.77,75.92,75.75,75.92,9000.0,55.9314,56.0422,55.9167,56.0422,9000.0
2007-11-27 13:25:00,75.94,76.11,75.91,75.97,20000.0,56.0569,56.1824,56.0348,56.0791,20000.0
2007-11-27 13:30:00,75.97,76.01,75.81,75.92,10400.0,56.0791,56.1086,55.961,56.0422,10400.0
2007-11-27 13:35:00,75.91,75.94,75.82,75.9,11500.0,56.0348,56.0569,55.9683,56.0274,11500.0
2007-11-27 13:40:00,75.92,75.95,75.8,75.9,9500.0,56.0422,56.0643,55.9536,56.0274,9500.0
2007-11-27 13:45:00,75.91,75.91,75.75,75.81,14500.0,56.0348,56.0348,55.9167,55.961,14500.0
2007-11-27 13:50:00,75.8,75.82,75.56,75.56,24800.0,55.9536,55.9683,55.7764,55.7764,24800.0
2007-11-27 13:55:00,75.56,75.73,75.56,75.69,23200.0,55.7764,55.9019,55.7764,55.8724,23200.0
2007-11-27 14:00:00,75.72,75.75,75.38,75.47,47300.0,55.8945,55.9167,55.6435,55.71,47300.0
2007-11-27 14:05:00,75.47,75.63,75.47,75.63,20500.0,55.71,55.8281,55.71,55.8281,20500.0
2007-11-27 14:10:00,75.62,75.87,75.58,75.83,21500.0,55.8207,56.0052,55.7912,55.9757,21500.0
2007-11-27 14:15:00,75.82,75.84,75.69,75.77,16900.0,55.9683,55.9831,55.8724,55.9314,16900.0
2007-11-27 14:20:00,75.75,75.79,75.69,75.78,37900.0,55.9167,55.9462,55.8724,55.9388,37900.0
2007-11-27 14:25:00,75.76,75.8,75.64,75.73,21800.0,55.924,55.9536,55.8355,55.9019,21800.0
2007-11-27 14:30:00,75.72,75.72,75.64,75.66,18200.0,55.8945,55.8945,55.8355,55.8502,18200.0
2007-11-27 14:35:00,75.68,75.69,75.38,75.46,46400.0,55.865,55.8724,55.6435,55.7026,46400.0
2007-11-27 14:40:00,75.46,75.53,75.34,75.34,26800.0,55.7026,55.7543,55.614,55.614,26800.0
2007-11-27 14:45:00,75.33,75.49,75.27,75.27,23200.0,55.6066,55.7247,55.5623,55.5623,23200.0
2007-11-27 14:50:00,75.3,75.43,75.26,75.34,34700.0,55.5845,55.6804,55.555,55.614,34700.0
2007-11-27 14:55:00,75.33,75.5,75.28,75.46,28800.0,55.6066,55.7321,55.5697,55.7026,28800.0
2007-11-27 15:00:00,75.44,75.51,75.28,75.33,42500.0,55.6878,55.7395,55.5697,55.6066,42500.0
2007-11-27 15:05:00,75.33,75.48,75.3,75.48,26900.0,55.6066,55.7174,55.5845,55.7174,26900.0
2007-11-27 15:10:00,75.48,75.83,75.48,75.75,34800.0,55.7174,55.9757,55.7174,55.9167,34800.0
2007-11-27 15:15:00,75.75,75.8,75.61,75.68,41200.0,55.9167,55.9536,55.8133,55.865,41200.0
2007-11-27 15:20:00,75.65,75.73,75.62,75.66,30500.0,55.8428,55.9019,55.8207,55.8502,30500.0
2007-11-27 15:25:00,75.68,75.7,75.25,75.34,41500.0,55.865,55.8798,55.5476,55.614,41500.0
2007-11-27 15:30:00,75.35,75.84,75.34,75.84,42500.0,55.6214,55.9831,55.614,55.9831,42500.0
2007-11-27 15:35:00,75.81,75.98,75.78,75.88,44400.0,55.961,56.0864,55.9388,56.0126,44400.0
2007-11-27 15:40:00,75.87,75.98,75.71,75.83,33700.0,56.0052,56.0864,55.8871,55.9757,33700.0
2007-11-27 15:45:00,75.82,76.02,75.75,76.0,36000.0,55.9683,56.116,55.9167,56.1012,36000.0
2007-11-27 15:50:00,75.99,76.14,75.89,76.14,34500.0,56.0938,56.2045,56.02,56.2045,34500.0
2007-11-27 15:55:00,76.15,76.26,76.05,76.19,44000.0,56.2119,56.2931,56.1381,56.2415,44000.0
2007-11-28 09:30:00,76.97,78.18,76.8,78.16,37000.0,56.8172,57.7104,56.6917,57.6957,37000.0
2007-11-28 09:35:00,78.05,78.18,77.43,77.74,27000.0,57.6145,57.7104,57.1568,57.3856,27000.0
2007-11-28 09:40:00,77.88,77.91,77.43,77.62,30300.0,57.489,57.5111,57.1568,57.297,30300.0
2007-11-28 09:45:00,77.62,78.02,77.43,77.97,21000.0,57.297,57.5923,57.1568,57.5554,21000.0
2007-11-28 09:50:00,77.98,78.28,77.82,78.05,28100.0,57.5628,57.7842,57.4447,57.6145,28100.0
2007-11-28 09:55:00,78.0,78.06,77.94,77.94,19700.0,57.5776,57.6218,57.5333,57.5333,19700.0
2007-11-28 10:00:00,77.94,78.01,77.65,77.68,12600.0,57.5333,57.5849,57.3192,57.3413,12600.0
2007-11-28 10:05:00,77.62,78.01,77.6,77.92,19600.0,57.297,57.5849,57.2823,57.5185,19600.0
2007-11-28 10:10:00,77.93,78.06,77.68,77.7,16100.0,57.5259,57.6218,57.3413,57.3561,16100.0
2007-11-28 10:15:00,77.71,77.8,77.64,77.77,11700.0,57.3635,57.4299,57.3118,57.4078,11700.0
2007-11-28 10:20:00,77.77,78.42,77.77,78.4,30100.0,57.4078,57.8876,57.4078,57.8728,30100.0
2007-11-28 10:25:00,78.41,78.42,78.02,78.02,12400.0,57.8802,57.8876,57.5923,57.5923,12400.0
2007-11-28 10:30:00,78.04,78.18,77.92,77.96,23600.0,57.6071,57.7104,57.5185,57.548,23600.0
2007-11-28 10:35:00,77.98,78.19,77.98,78.08,11200.0,57.5628,57.7178,57.5628,57.6366,11200.0
2007-11-28 10:40:00,78.09,78.34,78.04,78.21,18600.0,57.644,57.8285,57.6071,57.7326,18600.0
2007-11-28 10:45:00,78.08,78.25,78.0,78.07,21500.0,57.6366,57.7621,57.5776,57.6292,21500.0
2007-11-28 10:50:00,78.06,78.11,77.79,77.89,16600.0,57.6218,57.6588,57.4225,57.4964,16600.0
2007-11-28 10:55:00,77.85,77.94,77.75,77.89,15000.0,57.4668,57.5333,57.393,57.4964,15000.0
2007-11-28 11:00:00,77.88,78.04,77.75,77.93,22200.0,57.489,57.6071,57.393,57.5259,22200.0
2007-11-28 11:05:00,77.97,78.05,77.79,77.85,20000.0,57.5554,57.6145,57.4225,57.4668,20000.0
2007-11-28 11:10:00,77.87,77.98,77.82,77.83,9000.0,57.4816,57.5628,57.4447,57.4521,9000.0
2007-11-28 11:15:00,77.89,77.93,77.7,77.72,11400.0,57.4964,57.5259,57.3561,57.3709,11400.0
2007-11-28 11:20:00,77.74,77.74,77.39,77.39,14900.0,57.3856,57.3856,57.1273,57.1273,14900.0
2007-11-28 11:25:00,77.38,77.64,77.38,77.64,12600.0,57.1199,57.3118,57.1199,57.3118,12600.0
2007-11-28 11:30:00,77.63,77.69,77.55,77.67,7000.0,57.3044,57.3487,57.2454,57.334,7000.0
2007-11-28 11:35:00,77.67,77.88,77.66,77.78,10000.0,57.334,57.489,57.3266,57.4152,10000.0
2007-11-28 11:40:00,77.81,77.93,77.78,77.83,6900.0,57.4373,57.5259,57.4152,57.4521,6900.0
2007-11-28 11:45:00,77.83,77.88,77.59,77.64,10300.0,57.4521,57.489,57.2749,57.3118,10300.0
2007-11-28 11:50:00,77.64,77.68,77.57,77.68,8900.0,57.3118,57.3413,57.2601,57.3413,8900.0
2007-11-28 11:55:00,77.67,77.78,77.55,77.72,9500.0,57.334,57.4152,57.2454,57.3709,9500.0
2007-11-28 12:00:00,77.78,77.95,77.65,77.95,13700.0,57.4152,57.5406,57.3192,57.5406,13700.0
2007-11-28 12:05:00,77.94,78.08,77.8,77.81,7200.0,57.5333,57.6366,57.4299,57.4373,7200.0
2007-11-28 12:10:00,77.81,77.84,77.62,77.73,9600.0,57.4373,57.4594,57.297,57.3782,9600.0
2007-11-28 12:15:00,77.77,77.9,77.68,77.84,11000.0,57.4078,57.5037,57.3413,57.4594,11000.0
2007-11-28 12:20:00,77.89,77.96,77.79,77.94,11300.0,57.4964,57.548,57.4225,57.5333,11300.0
2007-11-28 12:25:00,77.94,77.96,77.86,77.87,6000.0,57.5333,57.548,57.4742,57.4816,6000.0
2007-11-28 12:30:00,77.87,77.99,77.8,77.86,7200.0,57.4816,57.5702,57.4299,57.4742,7200.0
2007-11-28 12:35:00,77.84,77.93,77.82,77.88,6900.0,57.4594,57.5259,57.4447,57.489,6900.0
2007-11-28 12:40:00,77.86,78.06,77.83,78.01,12100.0,57.4742,57.6218,57.4521,57.5849,12100.0
2007-11-28 12:45:00,78.02,78.1,77.89,78.0,11600.0,57.5923,57.6514,57.4964,57.5776,11600.0
2007-11-28 12:50:00,78.0,78.05,77.96,77.99,7300.0,57.5776,57.6145,57.548,57.5702,7300.0
2007-11-28 12:55:00,78.0,78.05,77.94,77.94,9300.0,57.5776,57.6145,57.5333,57.5333,9300.0
2007-11-28 13:00:00,77.95,77.95,77.89,77.9,18000.0,57.5406,57.5406,57.4964,57.5037,18000.0
2007-11-28 13:05:00,77.91,77.95,77.83,77.86,18700.0,57.5111,57.5406,57.4521,57.4742,18700.0
2007-11-28 13:10:00,77.85,77.98,77.83,77.92,33700.0,57.4668,57.5628,57.4521,57.5185,33700.0
2007-11-28 13:15:00,77.9,77.99,77.89,77.94,15300.0,57.5037,57.5702,57.4964,57.5333,15300.0
2007-11-28 13:20:00,77.92,78.2,77.92,78.13,7000.0,57.5185,57.7252,57.5185,57.6735,7000.0
2007-11-28 13:25:00,78.15,78.15,78.05,78.1,10300.0,57.6883,57.6883,57.6145,57.6514,10300.0
2007-11-28 13:30:00,78.11,78.26,78.09,78.13,11900.0,57.6588,57.7695,57.644,57.6735,11900.0
2007-11-28 13:35:00,78.15,78.31,78.12,78.28,11200.0,57.6883,57.8064,57.6661,57.7842,11200.0
2007-11-28 13:40:00,78.24,78.26,78.12,78.15,7400.0,57.7547,57.7695,57.6661,57.6883,7400.0
2007-11-28 13:45:00,78.13,78.26,78.07,78.13,18500.0,57.6735,57.7695,57.6292,57.6735,18500.0
2007-11-28 13:50:00,78.11,78.33,77.99,78.15,25000.0,57.6588,57.8211,57.5702,57.6883,25000.0
2007-11-28 13:55:00,78.1,78.26,77.95,77.97,18200.0,57.6514,57.7695,57.5406,57.5554,18200.0
2007-11-28 14:00:00,77.92,78.14,77.85,78.09,23100.0,57.5185,57.6809,57.4668,57.644,23100.0
2007-11-28 14:05:00,78.06,78.2,77.98,78.2,11200.0,57.6218,57.7252,57.5628,57.7252,11200.0
2007-11-28 14:10:00,78.24,78.36,78.14,78.26,38600.0,57.7547,57.8433,57.6809,57.7695,38600.0
2007-11-28 14:15:00,78.26,78.47,78.2,78.24,21000.0,57.7695,57.9245,57.7252,57.7547,21000.0
2007-11-28 14:20:00,78.23,78.36,78.21,78.33,19900.0,57.7473,57.8433,57.7326,57.8211,19900.0
2007-11-28 14:25:00,78.34,78.34,78.16,78.21,14500.0,57.8285,57.8285,57.6957,57.7326,14500.0
2007-11-28 14:30:00,78.23,78.34,78.15,78.21,17600.0,57.7473,57.8285,57.6883,57.7326,17600.0
2007-11-28 14:35:00,78.22,78.53,78.21,78.3,24000.0,57.74,57.9688,57.7326,57.799,24000.0
2007-11-28 14:40:00,78.3,78.35,78.14,78.22,20900.0,57.799,57.8359,57.6809,57.74,20900.0
2007-11-28 14:45:00,78.2,78.22,78.07,78.14,18600.0,57.7252,57.74,57.6292,57.6809,18600.0
2007-11-28 14:50:00,78.13,78.17,77.97,78.05,25900.0,57.6735,57.703,57.5554,57.6145,25900.0
2007-11-28 14:55:00,78.07,78.23,78.0,78.07,30500.0,57.6292,57.7473,57.5776,57.6292,30500.0
2007-11-28 15:00:00,78.06,78.16,77.97,78.16,21900.0,57.6218,57.6957,57.5554,57.6957,21900.0
2007-11-28 15:05:00,78.15,78.37,78.1,78.37,25900.0,57.6883,57.8507,57.6514,57.8507,25900.0
2007-11-28 15:10:00,78.37,78.5,78.29,78.37,33400.0,57.8507,57.9466,57.7916,57.8507,33400.0
2007-11-28 15:15:00,78.38,78.43,78.2,78.29,22700.0,57.8581,57.895,57.7252,57.7916,22700.0
2007-11-28 15:20:00,78.26,78.31,78.16,78.16,30700.0,57.7695,57.8064,57.6957,57.6957,30700.0
2007-11-28 15:25:00,78.16,78.39,78.15,78.39,43400.0,57.6957,57.8654,57.6883,57.8654,43400.0
2007-11-28 15:30:00,78.37,78.4,77.98,78.09,39200.0,57.8507,57.8728,57.5628,57.644,39200.0
2007-11-28 15:35:00,78.1,78.35,78.04,78.3,23000.0,57.6514,57.8359,57.6071,57.799,23000.0
2007-11-28 15:40:00,78.35,78.44,78.0,78.0,32400.0,57.8359,57.9023,57.5776,57.5776,32400.0
2007-11-28 15:45:00,77.96,78.07,77.8,77.8,33400.0,57.548,57.6292,57.4299,57.4299,33400.0
2007-11-28 15:50:00,77.82,78.28,77.82,78.27,38300.0,57.4447,57.7842,57.4447,57.7769,38300.0
2007-11-28 15:55:00,78.27,78.67,78.25,78.64,112900.0,57.7769,58.0721,57.7621,58.05,112900.0
2007-11-29 09:30:00,78.43,78.7,78.16,78.43,19300.0,57.895,58.0943,57.6957,57.895,19300.0
2007-11-29 09:35:00,78.47,79.13,78.47,78.96,28500.0,57.9245,58.4117,57.9245,58.2862,28500.0
2007-11-29 09:40:00,78.97,79.07,78.64,79.01,8200.0,58.2936,58.3674,58.05,58.3231,8200.0
2007-11-29 09:45:00,78.99,79.02,78.63,78.79,24400.0,58.3083,58.3305,58.0426,58.1607,24400.0
2007-11-29 09:50:00,78.77,79.07,78.72,78.84,23200.0,58.1459,58.3674,58.109,58.1976,23200.0
2007-11-29 09:55:00,78.84,78.93,78.63,78.73,12600.0,58.1976,58.2641,58.0426,58.1164,12600.0
2007-11-29 10:00:00,78.72,78.93,78.65,78.65,33900.0,58.109,58.2641,58.0574,58.0574,33900.0
2007-11-29 10:05:00,78.63,78.89,78.51,78.82,38700.0,58.0426,58.2345,57.954,58.1829,38700.0
2007-11-29 10:10:00,78.82,78.87,78.53,78.66,18000.0,58.1829,58.2198,57.9688,58.0647,18000.0
2007-11-29 10:15:00,78.69,78.82,78.63,78.69,12200.0,58.0869,58.1829,58.0426,58.0869,12200.0
2007-11-29 10:20:00,78.69,79.17,78.6,79.15,23200.0,58.0869,58.4412,58.0205,58.4265,23200.0
2007-11-29 10:25:00,79.15,79.5,79.04,79.11,48100.0,58.4265,58.6848,58.3453,58.3969,48100.0
2007-11-29 10:30:00,79.09,79.64,79.09,79.25,40700.0,58.3822,58.7882,58.3822,58.5003,40700.0
2007-11-29 10:35:00,79.26,79.3,79.13,79.17,11200.0,58.5077,58.5372,58.4117,58.4412,11200.0
2007-11-29 10:40:00,79.15,79.18,79.0,79.01,4600.0,58.4265,58.4486,58.3157,58.3231,4600.0
2007-11-29 10:45:00,79.0,79.12,78.94,79.12,6700.0,58.3157,58.4043,58.2714,58.4043,6700.0
2007-11-29 10:50:00,79.12,79.16,79.0,79.05,4900.0,58.4043,58.4338,58.3157,58.3526,4900.0
2007-11-29 10:55:00,79.07,79.28,79.05,79.22,7200.0,58.3674,58.5224,58.3526,58.4781,7200.0
2007-11-29 11:00:00,79.2,79.3,79.14,79.27,3800.0,58.4634,58.5372,58.4191,58.515,3800.0
2007-11-29 11:05:00,79.27,79.53,79.27,79.31,6000.0,58.515,58.707,58.515,58.5446,6000.0
2007-11-29 11:10:00,79.31,79.46,79.27,79.43,5000.0,58.5446,58.6553,58.515,58.6331,5000.0
2007-11-29 11:15:00,79.43,79.43,79.23,79.23,3800.0,58.6331,58.6331,58.4855,58.4855,3800.0
2007-11-29 11:20:00,79.21,79.31,79.19,79.28,4500.0,58.4707,58.5446,58.456,58.5224,4500.0
2007-11-29 11:25:00,79.28,79.35,79.2,79.3,11300.0,58.5224,58.5741,58.4634,58.5372,11300.0
2007-11-29 11:30:00,79.29,79.59,79.29,79.53,14900.0,58.5298,58.7512,58.5298,58.707,14900.0
2007-11-29 11:35:00,79.52,79.72,79.48,79.58,23100.0,58.6996,58.8472,58.67,58.7439,23100.0
2007-11-29 11:40:00,79.58,79.72,79.54,79.72,42800.0,58.7439,58.8472,58.7143,58.8472,42800.0
2007-11-29 11:45:00,79.72,79.75,79.69,79.73,37600.0,58.8472,58.8694,58.8251,58.8546,37600.0
2007-11-29 11:50:00,79.73,79.8,79.68,79.76,24500.0,58.8546,58.9063,58.8177,58.8767,24500.0
2007-11-29 11:55:00,79.76,79.89,79.69,79.73,28300.0,58.8767,58.9727,58.8251,58.8546,28300.0
2007-11-29 12:00:00,79.73,79.86,79.69,79.73,28800.0,58.8546,58.9506,58.8251,58.8546,28800.0
2007-11-29 12:05:00,79.75,79.89,79.75,79.87,22600.0,58.8694,58.9727,58.8694,58.9579,22600.0
2007-11-29 12:10:00,79.87,79.9,79.76,79.79,38600.0,58.9579,58.9801,58.8767,58.8989,38600.0
2007-11-29 12:15:00,79.8,79.82,79.76,79.8,26400.0,58.9063,58.921,58.8767,58.9063,26400.0
2007-11-29 12:20:00,79.76,79.82,79.73,79.77,11400.0,58.8767,58.921,58.8546,58.8841,11400.0
2007-11-29 12:25:00,79.76,79.77,79.71,79.77,10500.0,58.8767,58.8841,58.8398,58.8841,10500.0
2007-11-29 12:30:00,79.77,79.86,79.77,79.77,38200.0,58.8841,58.9506,58.8841,58.8841,38200.0
2007-11-29 12:35:00,79.78,79.82,79.77,79.8,22800.0,58.8915,58.921,58.8841,58.9063,22800.0
2007-11-29 12:40:00,79.8,79.99,79.76,79.92,54100.0,58.9063,59.0465,58.8767,58.9948,54100.0
2007-11-29 12:45:00,79.92,79.94,79.64,79.7,25900.0,58.9948,59.0096,58.7882,58.8324,25900.0
2007-11-29 12:50:00,79.7,79.7,79.59,79.62,11600.0,58.8324,58.8324,58.7512,58.7734,11600.0
2007-11-29 12:55:00,79.62,79.68,79.49,79.62,18500.0,58.7734,58.8177,58.6774,58.7734,18500.0
2007-11-29 13:00:00,79.66,79.8,79.65,79.76,26400.0,58.8029,58.9063,58.7955,58.8767,26400.0
2007-11-29 13:05:00,79.77,79.77,79.43,79.5,20200.0,58.8841,58.8841,58.6331,58.6848,20200.0
2007-11-29 13:10:00,79.46,79.5,79.27,79.41,14500.0,58.6553,58.6848,58.515,58.6184,14500.0
2007-11-29 13:15:00,79.45,79.5,79.0,79.0,28600.0,58.6479,58.6848,58.3157,58.3157,28600.0
2007-11-29 13:20:00,79.04,79.16,78.9,79.13,49400.0,58.3453,58.4338,58.2419,58.4117,49400.0
2007-11-29 13:25:00,79.14,79.16,78.9,78.95,21800.0,58.4191,58.4338,58.2419,58.2788,21800.0
2007-11-29 13:30:00,78.96,79.09,78.92,78.92,13800.0,58.2862,58.3822,58.2567,58.2567,13800.0
2007-11-29 13:35:00,78.93,79.08,78.88,78.98,8300.0,58.2641,58.3748,58.2271,58.301,8300.0
2007-11-29 13:40:00,78.94,78.99,78.65,78.69,18800.0,58.2714,58.3083,58.0574,58.0869,18800.0
2007-11-29 13:45:00,78.69,78.85,78.43,78.74,15400.0,58.0869,58.205,57.895,58.1238,15400.0
2007-11-29 13:50:00,78.74,78.94,78.74,78.9,10200.0,58.1238,58.2714,58.1238,58.2419,10200.0
2007-11-29 13:55:00,78.89,79.1,78.87,79.05,11200.0,58.2345,58.3895,58.2198,58.3526,11200.0
2007-11-29 14:00:00,79.08,79.2,79.02,79.1,27800.0,58.3748,58.4634,58.3305,58.3895,27800.0
2007-11-29 14:05:00,79.17,79.33,79.15,79.33,15900.0,58.4412,58.5593,58.4265,58.5593,15900.0
2007-11-29 14:10:00,79.39,79.61,79.33,79.52,28500.0,58.6036,58.766,58.5593,58.6996,28500.0
2007-11-29 14:15:00,79.56,79.71,79.56,79.64,29400.0,58.7291,58.8398,58.7291,58.7882,29400.0
2007-11-29 14:20:00,79.65,79.67,79.59,79.66,22800.0,58.7955,58.8103,58.7512,58.8029,22800.0
2007-11-29 14:25:00,79.66,79.74,79.57,79.67,25400.0,58.8029,58.862,58.7365,58.8103,25400.0
2007-11-29 14:30:00,79.66,79.69,79.48,79.56,22900.0,58.8029,58.8251,58.67,58.7291,22900.0
2007-11-29 14:35:00,79.56,79.79,79.56,79.66,13600.0,58.7291,58.8989,58.7291,58.8029,13600.0
2007-11-29 14:40:00,79.67,79.86,79.66,79.79,13200.0,58.8103,58.9506,58.8029,58.8989,13200.0
2007-11-29 14:45:00,79.78,79.8,79.56,79.56,12800.0,58.8915,58.9063,58.7291,58.7291,12800.0
2007-11-29 14:50:00,79.6,79.7,79.5,79.52,17900.0,58.7586,58.8324,58.6848,58.6996,17900.0
2007-11-29 14:55:00,79.5,79.59,79.35,79.5,18500.0,58.6848,58.7512,58.5741,58.6848,18500.0
2007-11-29 15:00:00,79.51,79.73,79.48,79.55,25300.0,58.6922,58.8546,58.67,58.7217,25300.0
2007-11-29 15:05:00,79.57,79.66,79.46,79.61,12100.0,58.7365,58.8029,58.6553,58.766,12100.0
2007-11-29 15:10:00,79.62,79.64,79.4,79.4,18200.0,58.7734,58.7882,58.611,58.611,18200.0
2007-11-29 15:15:00,79.37,79.67,79.36,79.63,14500.0,58.5888,58.8103,58.5815,58.7808,14500.0
2007-11-29 15:20:00,79.6,79.64,79.38,79.56,17900.0,58.7586,58.7882,58.5962,58.7291,17900.0
2007-11-29 15:25:00,79.57,79.66,79.47,79.66,21900.0,58.7365,58.8029,58.6627,58.8029,21900.0
2007-11-29 15:30:00,79.64,79.65,79.41,79.47,10800.0,58.7882,58.7955,58.6184,58.6627,10800.0
2007-11-29 15:35:00,79.47,79.52,79.36,79.4,27300.0,58.6627,58.6996,58.5815,58.611,27300.0
2007-11-29 15:40:00,79.4,79.53,79.33,79.51,24100.0,58.611,58.707,58.5593,58.6922,24100.0
2007-11-29 15:45:00,79.5,79.64,79.45,79.48,28600.0,58.6848,58.7882,58.6479,58.67,28600.0
2007-11-29 15:50:00,79.47,79.51,79.31,79.48,16100.0,58.6627,58.6922,58.5446,58.67,16100.0
2007-11-29 15:55:00,79.49,79.59,79.45,79.59,37000.0,58.6774,58.7512,58.6479,58.7512,37000.0
2007-11-30 09:30:00,80.61,80.61,78.88,78.88,65600.0,59.5042,59.5042,58.2271,58.2271,65600.0
2007-11-30 09:35:00,78.95,79.55,78.68,78.7,78900.0,58.2788,58.7217,58.0795,58.0943,78900.0
2007-11-30 09:40:00,78.67,79.5,78.39,79.5,40600.0,58.0721,58.6848,57.8654,58.6848,40600.0
2007-11-30 09:45:00,79.5,81.15,79.5,80.89,77000.0,58.6848,59.9028,58.6848,59.7109,77000.0
2007-11-30 09:50:00,80.94,80.97,80.29,80.38,78000.0,59.7478,59.7699,59.268,59.3344,78000.0
2007-11-30 09:55:00,80.43,80.43,80.1,80.18,16800.0,59.3713,59.3713,59.1277,59.1868,16800.0
2007-11-30 10:00:00,80.16,80.59,80.08,80.08,17900.0,59.172,59.4894,59.113,59.113,17900.0
2007-11-30 10:05:00,80.06,80.21,79.91,80.21,15100.0,59.0982,59.2089,58.9875,59.2089,15100.0
2007-11-30 10:10:00,80.21,80.24,79.87,79.91,13900.0,59.2089,59.2311,58.9579,58.9875,13900.0
2007-11-30 10:15:00,79.9,80.0,79.87,79.98,27900.0,58.9801,59.0539,58.9579,59.0391,27900.0
2007-11-30 10:20:00,80.0,80.0,79.83,79.84,21600.0,59.0539,59.0539,58.9284,58.9358,21600.0
2007-11-30 10:25:00,79.85,79.94,79.78,79.93,7500.0,58.9432,59.0096,58.8915,59.0022,7500.0
2007-11-30 10:30:00,79.93,80.02,79.87,79.92,19400.0,59.0022,59.0687,58.9579,58.9948,19400.0
2007-11-30 10:35:00,79.93,80.0,79.92,79.97,15600.0,59.0022,59.0539,58.9948,59.0318,15600.0
2007-11-30 10:40:00,79.96,79.96,79.83,79.87,19500.0,59.0244,59.0244,58.9284,58.9579,19500.0
2007-11-30 10:45:00,79.84,79.86,79.77,79.78,9700.0,58.9358,58.9506,58.8841,58.8915,9700.0
2007-11-30 10:50:00,79.77,79.86,79.71,79.81,9800.0,58.8841,58.9506,58.8398,58.9136,9800.0
2007-11-30 10:55:00,79.79,79.93,79.71,79.87,14900.0,58.8989,59.0022,58.8398,58.9579,14900.0
2007-11-30 11:00:00,79.84,79.84,79.48,79.48,13800.0,58.9358,58.9358,58.67,58.67,13800.0
2007-11-30 11:05:00,79.48,79.61,79.39,79.59,16100.0,58.67,58.766,58.6036,58.7512,16100.0
2007-11-30 11:10:00,79.61,79.69,79.5,79.5,11300.0,58.766,58.8251,58.6848,58.6848,11300.0
2007-11-30 11:15:00,79.48,79.6,79.38,79.41,14600.0,58.67,58.7586,58.5962,58.6184,14600.0
2007-11-30 11:20:00,79.36,79.48,79.21,79.28,19200.0,58.5815,58.67,58.4707,58.5224,19200.0
2007-11-30 11:25:00,79.31,79.45,79.26,79.32,18400.0,58.5446,58.6479,58.5077,58.5519,18400.0
2007-11-30 11:30:00,79.26,79.57,79.21,79.4,18000.0,58.5077,58.7365,58.4707,58.611,18000.0
2007-11-30 11:35:00,79.42,79.42,79.23,79.32,19300.0,58.6258,58.6258,58.4855,58.5519,19300.0
2007-11-30 11:40:00,79.36,79.42,79.28,79.33,10900.0,58.5815,58.6258,58.5224,58.5593,10900.0
2007-11-30 11:45:00,79.29,79.45,79.29,79.41,15500.0,58.5298,58.6479,58.5298,58.6184,15500.0
2007-11-30 11:50:00,79.43,79.45,79.24,79.42,8900.0,58.6331,58.6479,58.4929,58.6258,8900.0
2007-11-30 11:55:00,79.4,79.58,79.35,79.44,16300.0,58.611,58.7439,58.5741,58.6405,16300.0
2007-11-30 12:00:00,79.46,79.5,79.35,79.38,4200.0,58.6553,58.6848,58.5741,58.5962,4200.0
2007-11-30 12:05:00,79.37,79.37,79.17,79.18,10300.0,58.5888,58.5888,58.4412,58.4486,10300.0
2007-11-30 12:10:00,79.2,79.32,79.18,79.27,28600.0,58.4634,58.5519,58.4486,58.515,28600.0
2007-11-30 12:15:00,79.29,79.29,79.14,79.27,35200.0,58.5298,58.5298,58.4191,58.515,35200.0
2007-11-30 12:20:00,79.25,79.27,79.11,79.14,13000.0,58.5003,58.515,58.3969,58.4191,13000.0
2007-11-30 12:25:00,79.15,79.17,79.01,79.1,19500.0,58.4265,58.4412,58.3231,58.3895,19500.0
2007-11-30 12:30:00,79.06,79.06,78.94,78.99,12400.0,58.36,58.36,58.2714,58.3083,12400.0
2007-11-30 12:35:00,79.01,79.01,78.94,78.96,6500.0,58.3231,58.3231,58.2714,58.2862,6500.0
2007-11-30 12:40:00,78.96,79.03,78.9,78.9,14200.0,58.2862,58.3379,58.2419,58.2419,14200.0
2007-11-30 12:45:00,78.92,79.15,78.92,79.1,14600.0,58.2567,58.4265,58.2567,58.3895,14600.0
2007-11-30 12:50:00,79.13,79.13,79.05,79.05,4900.0,58.4117,58.4117,58.3526,58.3526,4900.0
2007-11-30 12:55:00,79.04,79.15,79.04,79.08,10100.0,58.3453,58.4265,58.3453,58.3748,10100.0
2007-11-30 13:00:00,79.06,79.13,79.02,79.07,11200.0,58.36,58.4117,58.3305,58.3674,11200.0
2007-11-30 13:05:00,79.12,79.15,79.04,79.11,9300.0,58.4043,58.4265,58.3453,58.3969,9300.0
2007-11-30 13:10:00,79.11,79.15,79.05,79.1,21400.0,58.3969,58.4265,58.3526,58.3895,21400.0
2007-11-30 13:15:00,79.11,79.15,79.05,79.12,14200.0,58.3969,58.4265,58.3526,58.4043,14200.0
2007-11-30 13:20:00,79.12,79.25,79.12,79.21,7200.0,58.4043,58.5003,58.4043,58.4707,7200.0
2007-11-30 13:25:00,79.26,79.45,79.25,79.45,3800.0,58.5077,58.6479,58.5003,58.6479,3800.0
2007-11-30 13:30:00,79.46,79.52,79.44,79.51,4100.0,58.6553,58.6996,58.6405,58.6922,4100.0
2007-11-30 13:35:00,79.54,79.7,79.54,79.62,13700.0,58.7143,58.8324,58.7143,58.7734,13700.0
2007-11-30 13:40:00,79.62,79.65,79.45,79.5,13200.0,58.7734,58.7955,58.6479,58.6848,13200.0
2007-11-30 13:45:00,79.5,79.54,79.44,79.53,10000.0,58.6848,58.7143,58.6405,58.707,10000.0
2007-11-30 13:50:00,79.52,79.62,79.44,79.58,6000.0,58.6996,58.7734,58.6405,58.7439,6000.0
2007-11-30 13:55:00,79.61,79.63,79.5,79.57,11100.0,58.766,58.7808,58.6848,58.7365,11100.0
2007-11-30 14:00:00,79.56,79.61,79.36,79.36,15000.0,58.7291,58.766,58.5815,58.5815,15000.0
2007-11-30 14:05:00,79.36,79.59,79.35,79.4,14900.0,58.5815,58.7512,58.5741,58.611,14900.0
2007-11-30 14:10:00,79.41,79.51,79.37,79.48,7700.0,58.6184,58.6922,58.5888,58.67,7700.0
2007-11-30 14:15:00,79.48,79.58,79.39,79.58,8700.0,58.67,58.7439,58.6036,58.7439,8700.0
2007-11-30 14:20:00,79.58,79.58,79.43,79.44,12800.0,58.7439,58.7439,58.6331,58.6405,12800.0
2007-11-30 14:25:00,79.47,79.5,79.25,79.34,9000.0,58.6627,58.6848,58.5003,58.5667,9000.0
2007-11-30 14:30:00,79.34,79.51,79.26,79.51,10700.0,58.5667,58.6922,58.5077,58.6922,10700.0
2007-11-30 14:35:00,79.5,79.65,79.5,79.59,14200.0,58.6848,58.7955,58.6848,58.7512,14200.0
2007-11-30 14:40:00,79.59,79.59,79.44,79.49,12700.0,58.7512,58.7512,58.6405,58.6774,12700.0
2007-11-30 14:45:00,79.51,79.52,79.26,79.26,13800.0,58.6922,58.6996,58.5077,58.5077,13800.0
2007-11-30 14:50:00,79.26,79.34,79.19,79.33,21600.0,58.5077,58.5667,58.456,58.5593,21600.0
2007-11-30 14:55:00,79.34,79.38,79.26,79.38,16500.0,58.5667,58.5962,58.5077,58.5962,16500.0
2007-11-30 15:00:00,79.38,79.41,79.28,79.28,26000.0,58.5962,58.6184,58.5224,58.5224,26000.0
2007-11-30 15:05:00,79.29,79.29,79.1,79.2,16500.0,58.5298,58.5298,58.3895,58.4634,16500.0
2007-11-30 15:10:00,79.21,79.22,78.95,79.19,14100.0,58.4707,58.4781,58.2788,58.456,14100.0
2007-11-30 15:15:00,79.15,79.26,78.98,79.24,23700.0,58.4265,58.5077,58.301,58.4929,23700.0
2007-11-30 15:20:00,79.21,79.46,79.2,79.41,20400.0,58.4707,58.6553,58.4634,58.6184,20400.0
2007-11-30 15:25:00,79.4,79.42,79.19,79.19,25300.0,58.611,58.6258,58.456,58.456,25300.0
2007-11-30 15:30:00,79.22,79.32,78.93,78.94,43600.0,58.4781,58.5519,58.2641,58.2714,43600.0
2007-11-30 15:35:00,78.97,79.07,78.88,78.92,31700.0,58.2936,58.3674,58.2271,58.2567,31700.0
2007-11-30 15:40:00,78.93,79.2,78.93,79.14,42400.0,58.2641,58.4634,58.2641,58.4191,42400.0
2007-11-30 15:45:00,79.14,79.19,79.06,79.09,33900.0,58.4191,58.456,58.36,58.3822,33900.0
2007-11-30 15:50:00,79.1,79.21,79.03,79.14,22200.0,58.3895,58.4707,58.3379,58.4191,22200.0
2007-11-30 15:55:00,79.15,79.34,79.14,79.34,34100.0,58.4265,58.5667,58.4191,58.5667,34100.0
2007-12-03 09:30:00,79.5,79.5,78.5,78.66,27300.0,58.6848,58.6848,57.9466,58.0647,27300.0
2007-12-03 09:35:00,78.66,79.05,78.65,78.95,17600.0,58.0647,58.3526,58.0574,58.2788,17600.0
2007-12-03 09:40:00,78.91,78.91,78.56,78.59,18700.0,58.2493,58.2493,57.9909,58.0131,18700.0
2007-12-03 09:45:00,78.59,78.66,78.43,78.44,9100.0,58.0131,58.0647,57.895,57.9023,9100.0
2007-12-03 09:50:00,78.43,78.71,78.25,78.71,11600.0,57.895,58.1017,57.7621,58.1017,11600.0
2007-12-03 09:55:00,78.66,78.84,78.64,78.83,5800.0,58.0647,58.1976,58.05,58.1902,5800.0
2007-12-03 10:00:00,78.89,79.11,78.74,78.92,38100.0,58.2345,58.3969,58.1238,58.2567,38100.0
2007-12-03 10:05:00,78.91,79.0,78.88,78.94,15600.0,58.2493,58.3157,58.2271,58.2714,15600.0
2007-12-03 10:10:00,78.91,79.02,78.89,79.02,13400.0,58.2493,58.3305,58.2345,58.3305,13400.0
2007-12-03 10:15:00,78.98,79.38,78.97,79.34,47400.0,58.301,58.5962,58.2936,58.5667,47400.0
2007-12-03 10:20:00,79.31,79.47,79.31,79.44,14900.0,58.5446,58.6627,58.5446,58.6405,14900.0
2007-12-03 10:25:00,79.39,79.5,79.36,79.4,20900.0,58.6036,58.6848,58.5815,58.611,20900.0
2007-12-03 10:30:00,79.42,79.77,79.42,79.77,21700.0,58.6258,58.8841,58.6258,58.8841,21700.0
2007-12-03 10:35:00,79.87,80.1,79.77,80.03,43500.0,58.9579,59.1277,58.8841,59.076,43500.0
2007-12-03 10:40:00,80.07,80.31,80.0,80.17,29100.0,59.1056,59.2827,59.0539,59.1794,29100.0
2007-12-03 10:45:00,80.17,80.4,80.16,80.24,25900.0,59.1794,59.3492,59.172,59.2311,25900.0
2007-12-03 10:50:00,80.22,80.4,80.18,80.28,15900.0,59.2163,59.3492,59.1868,59.2606,15900.0
2007-12-03 10:55:00,80.33,80.41,80.11,80.37,26000.0,59.2975,59.3566,59.1351,59.327,26000.0
2007-12-03 11:00:00,80.37,80.42,80.18,80.37,15100.0,59.327,59.3639,59.1868,59.327,15100.0
2007-12-03 11:05:00,80.38,80.4,80.1,80.32,19900.0,59.3344,59.3492,59.1277,59.2901,19900.0
2007-12-03 11:10:00,80.36,80.38,80.14,80.14,14500.0,59.3196,59.3344,59.1572,59.1572,14500.0
2007-12-03 11:15:00,80.09,80.1,79.88,79.88,11700.0,59.1203,59.1277,58.9653,58.9653,11700.0
2007-12-03 11:20:00,79.89,80.1,79.84,80.02,14500.0,58.9727,59.1277,58.9358,59.0687,14500.0
2007-12-03 11:25:00,80.05,80.17,79.99,80.05,15600.0,59.0908,59.1794,59.0465,59.0908,15600.0
2007-12-03 11:30:00,80.05,80.05,79.93,80.0,15300.0,59.0908,59.0908,59.0022,59.0539,15300.0
2007-12-03 11:35:00,79.99,80.16,79.98,80.11,14400.0,59.0465,59.172,59.0391,59.1351,14400.0
2007-12-03 11:40:00,80.12,80.12,79.95,79.95,8900.0,59.1425,59.1425,59.017,59.017,8900.0
2007-12-03 11:45:00,79.98,80.12,79.89,80.12,7800.0,59.0391,59.1425,58.9727,59.1425,7800.0
2007-12-03 11:50:00,80.1,80.12,79.97,80.0,12400.0,59.1277,59.1425,59.0318,59.0539,12400.0
2007-12-03 11:55:00,80.0,80.01,79.89,79.96,7900.0,59.0539,59.0613,58.9727,59.0244,7900.0
2007-12-03 12:00:00,79.98,80.03,79.87,79.87,4600.0,59.0391,59.076,58.9579,58.9579,4600.0
2007-12-03 12:05:00,79.9,79.92,79.86,79.89,9300.0,58.9801,58.9948,58.9506,58.9727,9300.0
2007-12-03 12:10:00,79.92,79.95,79.88,79.95,6600.0,58.9948,59.017,58.9653,59.017,6600.0
2007-12-03 12:15:00,79.97,79.98,79.91,79.98,4900.0,59.0318,59.0391,58.9875,59.0391,4900.0
2007-12-03 12:20:00,80.03,80.03,79.87,79.88,3000.0,59.076,59.076,58.9579,58.9653,3000.0
2007-12-03 12:25:00,79.87,79.93,79.86,79.91,15100.0,58.9579,59.0022,58.9506,58.9875,15100.0
2007-12-03 12:30:00,79.96,79.97,79.92,79.92,9100.0,59.0244,59.0318,58.9948,58.9948,9100.0
2007-12-03 12:35:00,79.94,79.98,79.78,79.87,21100.0,59.0096,59.0391,58.8915,58.9579,21100.0
2007-12-03 12:40:00,79.86,79.89,79.7,79.7,11600.0,58.9506,58.9727,58.8324,58.8324,11600.0
2007-12-03 12:45:00,79.74,79.74,79.61,79.61,9200.0,58.862,58.862,58.766,58.766,9200.0
2007-12-03 12:50:00,79.61,79.89,79.58,79.7,16500.0,58.766,58.9727,58.7439,58.8324,16500.0
2007-12-03 12:55:00,79.69,79.69,79.47,79.47,9900.0,58.8251,58.8251,58.6627,58.6627,9900.0
2007-12-03 13:00:00,79.47,79.47,79.18,79.25,24800.0,58.6627,58.6627,58.4486,58.5003,24800.0
2007-12-03 13:05:00,79.25,79.3,79.06,79.1,22500.0,58.5003,58.5372,58.36,58.3895,22500.0
2007-12-03 13:10:00,79.11,79.13,79.08,79.08,6600.0,58.3969,58.4117,58.3748,58.3748,6600.0
2007-12-03 13:15:00,79.08,79.08,78.98,79.08,13200.0,58.3748,58.3748,58.301,58.3748,13200.0
2007-12-03 13:20:00,79.08,79.08,78.89,78.94,17300.0,58.3748,58.3748,58.2345,58.2714,17300.0
2007-12-03 13:25:00,78.94,78.99,78.79,78.89,14400.0,58.2714,58.3083,58.1607,58.2345,14400.0
2007-12-03 13:30:00,78.89,78.9,78.72,78.76,21200.0,58.2345,58.2419,58.109,58.1386,21200.0
2007-12-03 13:35:00,78.75,78.81,78.66,78.72,16500.0,58.1312,58.1755,58.0647,58.109,16500.0
2007-12-03 13:40:00,78.7,78.73,78.6,78.69,10000.0,58.0943,58.1164,58.0205,58.0869,10000.0
2007-12-03 13:45:00,78.69,78.72,78.56,78.58,11400.0,58.0869,58.109,57.9909,58.0057,11400.0
2007-12-03 13:50:00,78.57,78.58,78.47,78.52,11100.0,57.9983,58.0057,57.9245,57.9614,11100.0
2007-12-03 13:55:00,78.54,78.67,78.48,78.51,13700.0,57.9762,58.0721,57.9319,57.954,13700.0
2007-12-03 14:00:00,78.51,78.82,78.51,78.76,7400.0,57.954,58.1829,57.954,58.1386,7400.0
2007-12-03 14:05:00,78.72,78.82,78.61,78.78,10100.0,58.109,58.1829,58.0278,58.1533,10100.0
2007-12-03 14:10:00,78.8,78.9,78.75,78.89,9800.0,58.1681,58.2419,58.1312,58.2345,9800.0
2007-12-03 14:15:00,78.88,78.98,78.85,78.85,5500.0,58.2271,58.301,58.205,58.205,5500.0
2007-12-03 14:20:00,78.87,79.0,78.84,78.99,4100.0,58.2198,58.3157,58.1976,58.3083,4100.0
2007-12-03 14:25:00,78.98,79.15,78.98,79.05,18600.0,58.301,58.4265,58.301,58.3526,18600.0
2007-12-03 14:30:00,79.03,79.18,78.98,79.12,29900.0,58.3379,58.4486,58.301,58.4043,29900.0
2007-12-03 14:35:00,79.11,79.19,79.07,79.11,19000.0,58.3969,58.456,58.3674,58.3969,19000.0
2007-12-03 14:40:00,79.15,79.31,79.12,79.21,17200.0,58.4265,58.5446,58.4043,58.4707,17200.0
2007-12-03 14:45:00,79.25,79.31,79.17,79.25,33200.0,58.5003,58.5446,58.4412,58.5003,33200.0
2007-12-03 14:50:00,79.24,79.44,79.24,79.44,12300.0,58.4929,58.6405,58.4929,58.6405,12300.0
2007-12-03 14:55:00,79.41,79.47,79.27,79.4,18500.0,58.6184,58.6627,58.515,58.611,18500.0
2007-12-03 15:00:00,79.39,79.4,79.24,79.28,12400.0,58.6036,58.611,58.4929,58.5224,12400.0
2007-12-03 15:05:00,79.28,79.31,79.0,79.0,27400.0,58.5224,58.5446,58.3157,58.3157,27400.0
2007-12-03 15:10:00,79.0,79.05,78.92,79.03,13400.0,58.3157,58.3526,58.2567,58.3379,13400.0
2007-12-03 15:15:00,79.02,79.1,78.94,78.97,27600.0,58.3305,58.3895,58.2714,58.2936,27600.0
2007-12-03 15:20:00,79.0,79.21,78.83,79.17,13000.0,58.3157,58.4707,58.1902,58.4412,13000.0
2007-12-03 15:25:00,79.21,79.22,79.14,79.14,24400.0,58.4707,58.4781,58.4191,58.4191,24400.0
2007-12-03 15:30:00,79.16,79.16,79.03,79.04,30900.0,58.4338,58.4338,58.3379,58.3453,30900.0
2007-12-03 15:35:00,79.04,79.09,79.0,79.04,21300.0,58.3453,58.3822,58.3157,58.3453,21300.0
2007-12-03 15:40:00,79.03,79.17,78.98,79.17,21400.0,58.3379,58.4412,58.301,58.4412,21400.0
2007-12-03 15:45:00,79.16,79.17,78.96,79.05,34700.0,58.4338,58.4412,58.2862,58.3526,34700.0
2007-12-03 15:50:00,79.05,79.05,78.82,78.84,32500.0,58.3526,58.3526,58.1829,58.1976,32500.0
2007-12-03 15:55:00,78.84,78.94,78.82,78.82,24700.0,58.1976,58.2714,58.1829,58.1829,24700.0
2007-12-04 09:30:00,78.15,80.15,78.15,79.72,2100.0,57.6883,59.1646,57.6883,58.8472,2100.0
2007-12-04 09:35:00,79.82,80.95,78.9,80.76,76300.0,58.921,59.7552,58.2419,59.6149,76300.0
2007-12-04 09:40:00,80.7,80.7,79.2,79.26,24200.0,59.5706,59.5706,58.4634,58.5077,24200.0
2007-12-04 09:45:00,79.26,79.32,78.74,79.03,27100.0,58.5077,58.5519,58.1238,58.3379,27100.0
2007-12-04 09:50:00,79.04,79.23,78.93,78.97,10600.0,58.3453,58.4855,58.2641,58.2936,10600.0
2007-12-04 09:55:00,78.98,79.29,78.91,79.29,17800.0,58.301,58.5298,58.2493,58.5298,17800.0
2007-12-04 10:00:00,79.26,79.38,79.02,79.29,28100.0,58.5077,58.5962,58.3305,58.5298,28100.0
2007-12-04 10:05:00,79.29,79.32,79.07,79.15,20200.0,58.5298,58.5519,58.3674,58.4265,20200.0
2007-12-04 10:10:00,79.15,79.45,79.15,79.45,25900.0,58.4265,58.6479,58.4265,58.6479,25900.0
2007-12-04 10:15:00,79.43,79.45,79.02,79.21,28400.0,58.6331,58.6479,58.3305,58.4707,28400.0
2007-12-04 10:20:00,79.21,79.36,79.21,79.3,8100.0,58.4707,58.5815,58.4707,58.5372,8100.0
2007-12-04 10:25:00,79.3,79.35,79.06,79.24,16400.0,58.5372,58.5741,58.36,58.4929,16400.0
2007-12-04 10:30:00,79.26,79.39,79.21,79.33,21000.0,58.5077,58.6036,58.4707,58.5593,21000.0
2007-12-04 10:35:00,79.3,79.31,79.18,79.3,16300.0,58.5372,58.5446,58.4486,58.5372,16300.0
2007-12-04 10:40:00,79.31,79.61,79.23,79.6,37400.0,58.5446,58.766,58.4855,58.7586,37400.0
2007-12-04 10:45:00,79.55,79.59,79.36,79.41,11900.0,58.7217,58.7512,58.5815,58.6184,11900.0
2007-12-04 10:50:00,79.39,79.55,79.37,79.4,18600.0,58.6036,58.7217,58.5888,58.611,18600.0
2007-12-04 10:55:00,79.35,79.48,79.3,79.32,15200.0,58.5741,58.67,58.5372,58.5519,15200.0
2007-12-04 11:00:00,79.32,79.44,79.29,79.4,11100.0,58.5519,58.6405,58.5298,58.611,11100.0
2007-12-04 11:05:00,79.4,79.46,79.31,79.42,8000.0,58.611,58.6553,58.5446,58.6258,8000.0
2007-12-04 11:10:00,79.45,79.55,79.39,79.55,14200.0,58.6479,58.7217,58.6036,58.7217,14200.0
2007-12-04 11:15:00,79.53,79.53,79.39,79.41,13500.0,58.707,58.707,58.6036,58.6184,13500.0
2007-12-04 11:20:00,79.41,79.52,79.4,79.52,10600.0,58.6184,58.6996,58.611,58.6996,10600.0
2007-12-04 11:25:00,79.54,79.7,79.45,79.55,19900.0,58.7143,58.8324,58.6479,58.7217,19900.0
2007-12-04 11:30:00,79.57,79.57,79.45,79.46,7400.0,58.7365,58.7365,58.6479,58.6553,7400.0
2007-12-04 11:35:00,79.47,79.47,79.28,79.34,13400.0,58.6627,58.6627,58.5224,58.5667,13400.0
2007-12-04 11:40:00,79.32,79.46,79.29,79.46,4200.0,58.5519,58.6553,58.5298,58.6553,4200.0
2007-12-04 11:45:00,79.46,79.49,79.38,79.42,8000.0,58.6553,58.6774,58.5962,58.6258,8000.0
2007-12-04 11:50:00,79.42,79.46,79.36,79.42,7800.0,58.6258,58.6553,58.5815,58.6258,7800.0
2007-12-04 11:55:00,79.41,79.46,79.38,79.38,6700.0,58.6184,58.6553,58.5962,58.5962,6700.0
2007-12-04 12:00:00,79.4,79.7,79.38,79.7,19700.0,58.611,58.8324,58.5962,58.8324,19700.0
2007-12-04 12:05:00,79.7,79.76,79.69,79.7,5900.0,58.8324,58.8767,58.8251,58.8324,5900.0
2007-12-04 12:10:00,79.69,79.71,79.48,79.51,4900.0,58.8251,58.8398,58.67,58.6922,4900.0
2007-12-04 12:15:00,79.49,79.63,79.45,79.57,5600.0,58.6774,58.7808,58.6479,58.7365,5600.0
2007-12-04 12:20:00,79.55,79.65,79.55,79.61,7400.0,58.7217,58.7955,58.7217,58.766,7400.0
2007-12-04 12:25:00,79.6,79.77,79.6,79.73,4700.0,58.7586,58.8841,58.7586,58.8546,4700.0
2007-12-04 12:30:00,79.75,79.75,79.69,79.69,3300.0,58.8694,58.8694,58.8251,58.8251,3300.0
2007-12-04 12:35:00,79.69,79.69,79.56,79.58,3800.0,58.8251,58.8251,58.7291,58.7439,3800.0
2007-12-04 12:40:00,79.56,79.56,79.5,79.54,4500.0,58.7291,58.7291,58.6848,58.7143,4500.0
2007-12-04 12:45:00,79.51,79.85,79.51,79.79,13200.0,58.6922,58.9432,58.6922,58.8989,13200.0
2007-12-04 12:50:00,79.8,79.86,79.79,79.8,4900.0,58.9063,58.9506,58.8989,58.9063,4900.0
2007-12-04 12:55:00,79.79,79.83,79.76,79.81,5700.0,58.8989,58.9284,58.8767,58.9136,5700.0
2007-12-04 13:00:00,79.81,79.97,79.77,79.88,10900.0,58.9136,59.0318,58.8841,58.9653,10900.0
2007-12-04 13:05:00,79.92,79.92,79.87,79.92,7600.0,58.9948,58.9948,58.9579,58.9948,7600.0
2007-12-04 13:10:00,79.92,79.92,79.79,79.85,7200.0,58.9948,58.9948,58.8989,58.9432,7200.0
2007-12-04 13:15:00,79.86,79.87,79.78,79.79,3700.0,58.9506,58.9579,58.8915,58.8989,3700.0
2007-12-04 13:20:00,79.81,79.84,79.77,79.82,2700.0,58.9136,58.9358,58.8841,58.921,2700.0
2007-12-04 13:25:00,79.83,79.83,79.71,79.77,6900.0,58.9284,58.9284,58.8398,58.8841,6900.0
2007-12-04 13:30:00,79.75,79.85,79.75,79.85,5900.0,58.8694,58.9432,58.8694,58.9432,5900.0
2007-12-04 13:35:00,79.8,79.88,79.73,79.81,6400.0,58.9063,58.9653,58.8546,58.9136,6400.0
2007-12-04 13:40:00,79.87,80.0,79.75,79.97,10500.0,58.9579,59.0539,58.8694,59.0318,10500.0
2007-12-04 13:45:00,79.95,79.97,79.86,79.9,5900.0,59.017,59.0318,58.9506,58.9801,5900.0
2007-12-04 13:50:00,79.9,79.93,79.84,79.88,6600.0,58.9801,59.0022,58.9358,58.9653,6600.0
2007-12-04 13:55:00,79.88,79.89,79.69,79.74,8300.0,58.9653,58.9727,58.8251,58.862,8300.0
2007-12-04 14:00:00,79.75,79.75,79.55,79.55,6600.0,58.8694,58.8694,58.7217,58.7217,6600.0
2007-12-04 14:05:00,79.58,79.6,79.43,79.5,6600.0,58.7439,58.7586,58.6331,58.6848,6600.0
2007-12-04 14:10:00,79.46,79.52,79.3,79.52,7900.0,58.6553,58.6996,58.5372,58.6996,7900.0
2007-12-04 14:15:00,79.49,79.53,79.42,79.49,5000.0,58.6774,58.707,58.6258,58.6774,5000.0
2007-12-04 14:20:00,79.53,79.6,79.43,79.51,9300.0,58.707,58.7586,58.6331,58.6922,9300.0
2007-12-04 14:25:00,79.49,79.64,79.46,79.64,7400.0,58.6774,58.7882,58.6553,58.7882,7400.0
2007-12-04 14:30:00,79.61,79.73,79.59,79.61,11800.0,58.766,58.8546,58.7512,58.766,11800.0
2007-12-04 14:35:00,79.6,79.78,79.6,79.72,11100.0,58.7586,58.8915,58.7586,58.8472,11100.0
2007-12-04 14:40:00,79.72,79.77,79.68,79.7,12800.0,58.8472,58.8841,58.8177,58.8324,12800.0
2007-12-04 14:45:00,79.68,79.79,79.68,79.72,10000.0,58.8177,58.8989,58.8177,58.8472,10000.0
2007-12-04 14:50:00,79.72,79.83,79.72,79.81,17700.0,58.8472,58.9284,58.8472,58.9136,17700.0
2007-12-04 14:55:00,79.77,79.94,79.75,79.85,14900.0,58.8841,59.0096,58.8694,58.9432,14900.0
2007-12-04 15:00:00,79.84,79.9,79.74,79.82,11700.0,58.9358,58.9801,58.862,58.921,11700.0
2007-12-04 15:05:00,79.81,79.82,79.66,79.82,13900.0,58.9136,58.921,58.8029,58.921,13900.0
2007-12-04 15:10:00,79.82,79.9,79.73,79.73,8900.0,58.921,58.9801,58.8546,58.8546,8900.0
2007-12-04 15:15:00,79.72,79.94,79.72,79.9,9300.0,58.8472,59.0096,58.8472,58.9801,9300.0
2007-12-04 15:20:00,79.85,79.92,79.81,79.86,21400.0,58.9432,58.9948,58.9136,58.9506,21400.0
2007-12-04 15:25:00,79.86,79.88,79.67,79.75,20500.0,58.9506,58.9653,58.8103,58.8694,20500.0
2007-12-04 15:30:00,79.78,79.8,79.62,79.71,24100.0,58.8915,58.9063,58.7734,58.8398,24100.0
2007-12-04 15:35:00,79.71,79.88,79.69,79.69,15600.0,58.8398,58.9653,58.8251,58.8251,15600.0
2007-12-04 15:40:00,79.71,79.72,79.42,79.53,15200.0,58.8398,58.8472,58.6258,58.707,15200.0
2007-12-04 15:45:00,79.54,79.6,79.46,79.6,12400.0,58.7143,58.7586,58.6553,58.7586,12400.0
2007-12-04 15:50:00,79.59,79.65,79.48,79.62,12100.0,58.7512,58.7955,58.67,58.7734,12100.0
2007-12-04 15:55:00,79.63,79.63,79.44,79.45,23200.0,58.7808,58.7808,58.6405,58.6479,23200.0
2007-12-05 09:30:00,80.15,81.14,79.98,80.65,21300.0,59.1646,59.8954,59.0391,59.5337,21300.0
2007-12-05 09:35:00,80.55,80.55,80.03,80.48,7900.0,59.4599,59.4599,59.076,59.4082,7900.0
2007-12-05 09:40:00,80.49,80.77,80.49,80.65,10300.0,59.4156,59.6223,59.4156,59.5337,10300.0
2007-12-05 09:45:00,80.72,80.84,80.7,80.72,10300.0,59.5854,59.674,59.5706,59.5854,10300.0
2007-12-05 09:50:00,80.72,80.72,80.46,80.46,4600.0,59.5854,59.5854,59.3935,59.3935,4600.0
2007-12-05 09:55:00,80.51,80.97,80.51,80.91,10200.0,59.4304,59.7699,59.4304,59.7256,10200.0
2007-12-05 10:00:00,80.97,81.28,80.84,81.26,12300.0,59.7699,59.9988,59.674,59.984,12300.0
2007-12-05 10:05:00,81.26,81.28,80.97,81.03,16700.0,59.984,59.9988,59.7699,59.8142,16700.0
2007-12-05 10:10:00,81.03,81.08,80.99,81.06,21700.0,59.8142,59.8511,59.7847,59.8364,21700.0
2007-12-05 10:15:00,81.06,81.06,80.96,81.0,15100.0,59.8364,59.8364,59.7625,59.7921,15100.0
2007-12-05 10:20:00,81.0,81.15,80.94,80.99,25300.0,59.7921,59.9028,59.7478,59.7847,25300.0
2007-12-05 10:25:00,80.96,81.13,80.96,81.02,5100.0,59.7625,59.888,59.7625,59.8068,5100.0
2007-12-05 10:30:00,81.05,81.08,80.98,81.04,10100.0,59.829,59.8511,59.7773,59.8216,10100.0
2007-12-05 10:35:00,81.01,81.1,80.94,81.09,6000.0,59.7995,59.8659,59.7478,59.8585,6000.0
2007-12-05 10:40:00,81.11,81.17,81.07,81.14,10200.0,59.8733,59.9176,59.8437,59.8954,10200.0
2007-12-05 10:45:00,81.14,81.19,81.12,81.14,6300.0,59.8954,59.9323,59.8807,59.8954,6300.0
2007-12-05 10:50:00,81.17,81.19,81.14,81.14,6000.0,59.9176,59.9323,59.8954,59.8954,6000.0
2007-12-05 10:55:00,81.12,81.19,81.08,81.08,4300.0,59.8807,59.9323,59.8511,59.8511,4300.0
2007-12-05 11:00:00,81.11,81.11,80.92,80.98,24500.0,59.8733,59.8733,59.733,59.7773,24500.0
2007-12-05 11:05:00,80.97,81.03,80.95,81.01,15500.0,59.7699,59.8142,59.7552,59.7995,15500.0
2007-12-05 11:10:00,81.04,81.26,81.04,81.18,13400.0,59.8216,59.984,59.8216,59.9249,13400.0
2007-12-05 11:15:00,81.18,81.18,81.06,81.08,11900.0,59.9249,59.9249,59.8364,59.8511,11900.0
2007-12-05 11:20:00,81.1,81.19,81.08,81.17,5600.0,59.8659,59.9323,59.8511,59.9176,5600.0
2007-12-05 11:25:00,81.18,81.32,81.13,81.32,10900.0,59.9249,60.0283,59.888,60.0283,10900.0
2007-12-05 11:30:00,81.31,81.33,81.14,81.15,5900.0,60.0209,60.0357,59.8954,59.9028,5900.0
2007-12-05 11:35:00,81.18,81.19,81.06,81.16,12300.0,59.9249,59.9323,59.8364,59.9102,12300.0
2007-12-05 11:40:00,81.16,81.16,80.99,81.01,8200.0,59.9102,59.9102,59.7847,59.7995,8200.0
2007-12-05 11:45:00,81.01,81.07,80.93,80.95,10200.0,59.7995,59.8437,59.7404,59.7552,10200.0
2007-12-05 11:50:00,80.98,80.99,80.87,80.87,7700.0,59.7773,59.7847,59.6961,59.6961,7700.0
2007-12-05 11:55:00,80.87,80.91,80.79,80.83,3800.0,59.6961,59.7256,59.6371,59.6666,3800.0
2007-12-05 12:00:00,80.81,80.87,80.75,80.75,9200.0,59.6518,59.6961,59.6075,59.6075,9200.0
2007-12-05 12:05:00,80.76,80.78,80.64,80.64,5000.0,59.6149,59.6297,59.5263,59.5263,5000.0
2007-12-05 12:10:00,80.64,80.76,80.63,80.64,7000.0,59.5263,59.6149,59.5189,59.5263,7000.0
2007-12-05 12:15:00,80.64,80.66,80.55,80.63,6000.0,59.5263,59.5411,59.4599,59.5189,6000.0
2007-12-05 12:20:00,80.57,80.69,80.57,80.69,5900.0,59.4747,59.5632,59.4747,59.5632,5900.0
2007-12-05 12:25:00,80.69,80.71,80.65,80.66,3600.0,59.5632,59.578,59.5337,59.5411,3600.0
2007-12-05 12:30:00,80.66,80.69,80.64,80.65,5000.0,59.5411,59.5632,59.5263,59.5337,5000.0
2007-12-05 12:35:00,80.68,80.69,80.65,80.65,3500.0,59.5559,59.5632,59.5337,59.5337,3500.0
2007-12-05 12:40:00,80.65,80.91,80.65,80.79,21600.0,59.5337,59.7256,59.5337,59.6371,21600.0
2007-12-05 12:45:00,80.79,80.85,80.79,80.8,4800.0,59.6371,59.6813,59.6371,59.6444,4800.0
2007-12-05 12:50:00,80.8,80.84,80.75,80.77,14900.0,59.6444,59.674,59.6075,59.6223,14900.0
2007-12-05 12:55:00,80.8,80.86,80.66,80.75,20800.0,59.6444,59.6887,59.5411,59.6075,20800.0
2007-12-05 13:00:00,80.75,80.85,80.69,80.74,9700.0,59.6075,59.6813,59.5632,59.6001,9700.0
2007-12-05 13:05:00,80.73,80.76,80.65,80.68,6500.0,59.5928,59.6149,59.5337,59.5559,6500.0
2007-12-05 13:10:00,80.71,80.76,80.62,80.72,11300.0,59.578,59.6149,59.5116,59.5854,11300.0
2007-12-05 13:15:00,80.74,80.74,80.6,80.61,12300.0,59.6001,59.6001,59.4968,59.5042,12300.0
2007-12-05 13:20:00,80.61,80.7,80.61,80.65,7100.0,59.5042,59.5706,59.5042,59.5337,7100.0
2007-12-05 13:25:00,80.69,80.74,80.61,80.67,7100.0,59.5632,59.6001,59.5042,59.5485,7100.0
2007-12-05 13:30:00,80.72,80.83,80.67,80.81,8100.0,59.5854,59.6666,59.5485,59.6518,8100.0
2007-12-05 13:35:00,80.79,80.81,80.74,80.74,7600.0,59.6371,59.6518,59.6001,59.6001,7600.0
2007-12-05 13:40:00,80.73,80.76,80.66,80.66,7400.0,59.5928,59.6149,59.5411,59.5411,7400.0
2007-12-05 13:45:00,80.68,80.86,80.67,80.79,13100.0,59.5559,59.6887,59.5485,59.6371,13100.0
2007-12-05 13:50:00,80.82,80.82,80.71,80.77,6400.0,59.6592,59.6592,59.578,59.6223,6400.0
2007-12-05 13:55:00,80.77,80.88,80.7,80.77,7600.0,59.6223,59.7035,59.5706,59.6223,7600.0
2007-12-05 14:00:00,80.75,80.8,80.71,80.8,11900.0,59.6075,59.6444,59.578,59.6444,11900.0
2007-12-05 14:05:00,80.8,80.84,80.75,80.75,6900.0,59.6444,59.674,59.6075,59.6075,6900.0
2007-12-05 14:10:00,80.75,80.83,80.73,80.75,14100.0,59.6075,59.6666,59.5928,59.6075,14100.0
2007-12-05 14:15:00,80.75,80.76,80.61,80.74,20900.0,59.6075,59.6149,59.5042,59.6001,20900.0
2007-12-05 14:20:00,80.79,80.79,80.44,80.5,27900.0,59.6371,59.6371,59.3787,59.423,27900.0
2007-12-05 14:25:00,80.45,80.55,80.38,80.54,10300.0,59.3861,59.4599,59.3344,59.4525,10300.0
2007-12-05 14:30:00,80.54,80.55,80.36,80.52,7200.0,59.4525,59.4599,59.3196,59.4377,7200.0
2007-12-05 14:35:00,80.51,80.51,80.34,80.38,10700.0,59.4304,59.4304,59.3049,59.3344,10700.0
2007-12-05 14:40:00,80.48,80.57,80.4,80.48,11000.0,59.4082,59.4747,59.3492,59.4082,11000.0
2007-12-05 14:45:00,80.52,80.62,80.5,80.54,12800.0,59.4377,59.5116,59.423,59.4525,12800.0
2007-12-05 14:50:00,80.54,80.6,80.34,80.37,31400.0,59.4525,59.4968,59.3049,59.327,31400.0
2007-12-05 14:55:00,80.41,80.42,80.23,80.29,38800.0,59.3566,59.3639,59.2237,59.268,38800.0
2007-12-05 15:00:00,80.33,80.34,80.25,80.3,12200.0,59.2975,59.3049,59.2384,59.2754,12200.0
2007-12-05 15:05:00,80.3,80.33,80.27,80.29,17000.0,59.2754,59.2975,59.2532,59.268,17000.0
2007-12-05 15:10:00,80.32,80.58,80.29,80.55,20500.0,59.2901,59.482,59.268,59.4599,20500.0
2007-12-05 15:15:00,80.56,80.69,80.5,80.66,21900.0,59.4673,59.5632,59.423,59.5411,21900.0
2007-12-05 15:20:00,80.66,80.72,80.57,80.6,26000.0,59.5411,59.5854,59.4747,59.4968,26000.0
2007-12-05 15:25:00,80.62,80.69,80.6,80.62,18500.0,59.5116,59.5632,59.4968,59.5116,18500.0
2007-12-05 15:30:00,80.62,80.7,80.57,80.64,16500.0,59.5116,59.5706,59.4747,59.5263,16500.0
2007-12-05 15:35:00,80.65,80.82,80.62,80.75,20900.0,59.5337,59.6592,59.5116,59.6075,20900.0
2007-12-05 15:40:00,80.74,80.96,80.66,80.78,22200.0,59.6001,59.7625,59.5411,59.6297,22200.0
2007-12-05 15:45:00,80.75,80.92,80.66,80.92,21900.0,59.6075,59.733,59.5411,59.733,21900.0
2007-12-05 15:50:00,80.89,81.08,80.89,81.01,41000.0,59.7109,59.8511,59.7109,59.7995,41000.0
2007-12-05 15:55:00,81.02,81.16,80.99,81.04,66700.0,59.8068,59.9102,59.7847,59.8216,66700.0
2007-12-06 09:30:00,81.1,81.47,80.57,80.76,17000.0,59.8659,60.139,59.4747,59.6149,17000.0
2007-12-06 09:35:00,80.74,80.89,80.62,80.89,12800.0,59.6001,59.7109,59.5116,59.7109,12800.0
2007-12-06 09:40:00,80.89,81.65,80.86,81.57,37100.0,59.7109,60.2719,59.6887,60.2128,37100.0
2007-12-06 09:45:00,81.56,81.56,81.15,81.15,11600.0,60.2055,60.2055,59.9028,59.9028,11600.0
2007-12-06 09:50:00,81.11,81.25,81.0,81.05,22100.0,59.8733,59.9766,59.7921,59.829,22100.0
2007-12-06 09:55:00,81.01,81.11,81.01,81.09,8800.0,59.7995,59.8733,59.7995,59.8585,8800.0
2007-12-06 10:00:00,81.09,81.22,81.01,81.15,10000.0,59.8585,59.9545,59.7995,59.9028,10000.0
2007-12-06 10:05:00,81.22,81.26,81.11,81.22,15400.0,59.9545,59.984,59.8733,59.9545,15400.0
2007-12-06 10:10:00,81.26,81.4,81.26,81.34,18400.0,59.984,60.0873,59.984,60.0431,18400.0
2007-12-06 10:15:00,81.34,81.44,81.26,81.28,10000.0,60.0431,60.1169,59.984,59.9988,10000.0
2007-12-06 10:20:00,81.25,81.4,81.1,81.1,10700.0,59.9766,60.0873,59.8659,59.8659,10700.0
2007-12-06 10:25:00,81.13,81.28,81.13,81.28,11500.0,59.888,59.9988,59.888,59.9988,11500.0
2007-12-06 10:30:00,81.26,81.29,81.17,81.28,9100.0,59.984,60.0061,59.9176,59.9988,9100.0
2007-12-06 10:35:00,81.28,81.28,81.15,81.25,19600.0,59.9988,59.9988,59.9028,59.9766,19600.0
2007-12-06 10:40:00,81.25,81.33,81.09,81.25,11600.0,59.9766,60.0357,59.8585,59.9766,11600.0
2007-12-06 10:45:00,81.32,81.36,81.28,81.35,2900.0,60.0283,60.0578,59.9988,60.0504,2900.0
2007-12-06 10:50:00,81.33,81.47,81.28,81.44,4400.0,60.0357,60.139,59.9988,60.1169,4400.0
2007-12-06 10:55:00,81.41,81.52,81.35,81.49,6700.0,60.0947,60.1759,60.0504,60.1538,6700.0
2007-12-06 11:00:00,81.46,81.49,81.33,81.37,5500.0,60.1316,60.1538,60.0357,60.0652,5500.0
2007-12-06 11:05:00,81.37,81.37,81.27,81.35,4600.0,60.0652,60.0652,59.9914,60.0504,4600.0
2007-12-06 11:10:00,81.32,81.52,81.24,81.48,16000.0,60.0283,60.1759,59.9692,60.1464,16000.0
2007-12-06 11:15:00,81.49,81.52,81.43,81.44,3900.0,60.1538,60.1759,60.1095,60.1169,3900.0
2007-12-06 11:20:00,81.44,81.66,81.41,81.61,16300.0,60.1169,60.2793,60.0947,60.2424,16300.0
2007-12-06 11:25:00,81.56,81.74,81.49,81.64,86400.0,60.2055,60.3383,60.1538,60.2645,86400.0
2007-12-06 11:30:00,81.61,81.68,81.6,81.68,5800.0,60.2424,60.294,60.235,60.294,5800.0
2007-12-06 11:35:00,81.68,81.7,81.57,81.59,4800.0,60.294,60.3088,60.2128,60.2276,4800.0
2007-12-06 11:40:00,81.57,81.84,81.55,81.6,33300.0,60.2128,60.4121,60.1981,60.235,33300.0
2007-12-06 11:45:00,81.59,81.66,81.55,81.63,3800.0,60.2276,60.2793,60.1981,60.2571,3800.0
2007-12-06 11:50:00,81.63,81.69,81.62,81.62,2500.0,60.2571,60.3014,60.2497,60.2497,2500.0
2007-12-06 11:55:00,81.63,81.64,81.59,81.6,3600.0,60.2571,60.2645,60.2276,60.235,3600.0
2007-12-06 12:00:00,81.63,81.64,81.48,81.53,25100.0,60.2571,60.2645,60.1464,60.1833,25100.0
2007-12-06 12:05:00,81.46,81.58,81.42,81.46,25500.0,60.1316,60.2202,60.1021,60.1316,25500.0
2007-12-06 12:10:00,81.47,81.49,81.26,81.29,4200.0,60.139,60.1538,59.984,60.0061,4200.0
2007-12-06 12:15:00,81.27,81.47,81.27,81.4,15200.0,59.9914,60.139,59.9914,60.0873,15200.0
2007-12-06 12:20:00,81.39,81.4,81.22,81.23,10500.0,60.08,60.0873,59.9545,59.9619,10500.0
2007-12-06 12:25:00,81.22,81.34,81.07,81.24,46700.0,59.9545,60.0431,59.8437,59.9692,46700.0
2007-12-06 12:30:00,81.3,81.3,81.22,81.22,2200.0,60.0135,60.0135,59.9545,59.9545,2200.0
2007-12-06 12:35:00,81.22,81.3,81.14,81.27,6900.0,59.9545,60.0135,59.8954,59.9914,6900.0
2007-12-06 12:40:00,81.24,81.3,81.1,81.23,5200.0,59.9692,60.0135,59.8659,59.9619,5200.0
2007-12-06 12:45:00,81.22,81.3,81.02,81.09,22800.0,59.9545,60.0135,59.8068,59.8585,22800.0
2007-12-06 12:50:00,81.07,81.1,80.97,81.0,9800.0,59.8437,59.8659,59.7699,59.7921,9800.0
2007-12-06 12:55:00,81.0,81.07,80.95,81.02,4800.0,59.7921,59.8437,59.7552,59.8068,4800.0
2007-12-06 13:00:00,81.06,81.15,81.06,81.13,7400.0,59.8364,59.9028,59.8364,59.888,7400.0
2007-12-06 13:05:00,81.11,81.13,81.09,81.11,8100.0,59.8733,59.888,59.8585,59.8733,8100.0
2007-12-06 13:10:00,81.12,81.12,81.08,81.12,5200.0,59.8807,59.8807,59.8511,59.8807,5200.0
2007-12-06 13:15:00,81.14,81.19,81.1,81.11,9200.0,59.8954,59.9323,59.8659,59.8733,9200.0
2007-12-06 13:20:00,81.16,81.23,81.16,81.23,1700.0,59.9102,59.9619,59.9102,59.9619,1700.0
2007-12-06 13:25:00,81.23,81.26,81.12,81.15,5700.0,59.9619,59.984,59.8807,59.9028,5700.0
2007-12-06 13:30:00,81.15,81.22,81.09,81.17,33000.0,59.9028,59.9545,59.8585,59.9176,33000.0
2007-12-06 13:35:00,81.22,81.3,81.14,81.3,3700.0,59.9545,60.0135,59.8954,60.0135,3700.0
2007-12-06 13:40:00,81.29,81.3,81.15,81.26,22400.0,60.0061,60.0135,59.9028,59.984,22400.0
2007-12-06 13:45:00,81.24,81.24,81.15,81.23,3400.0,59.9692,59.9692,59.9028,59.9619,3400.0
2007-12-06 13:50:00,81.23,81.3,81.21,81.26,4500.0,59.9619,60.0135,59.9471,59.984,4500.0
2007-12-06 13:55:00,81.26,81.29,81.18,81.25,3600.0,59.984,60.0061,59.9249,59.9766,3600.0
2007-12-06 14:00:00,81.25,81.29,81.1,81.18,6900.0,59.9766,60.0061,59.8659,59.9249,6900.0
2007-12-06 14:05:00,81.18,81.4,81.16,81.4,4700.0,59.9249,60.0873,59.9102,60.0873,4700.0
2007-12-06 14:10:00,81.36,81.51,81.36,81.44,13600.0,60.0578,60.1685,60.0578,60.1169,13600.0
2007-12-06 14:15:00,81.41,81.54,81.37,81.54,5800.0,60.0947,60.1907,60.0652,60.1907,5800.0
2007-12-06 14:20:00,81.54,81.62,81.51,81.62,13100.0,60.1907,60.2497,60.1685,60.2497,13100.0
2007-12-06 14:25:00,81.6,81.68,81.53,81.54,22800.0,60.235,60.294,60.1833,60.1907,22800.0
2007-12-06 14:30:00,81.56,81.75,81.53,81.61,53200.0,60.2055,60.3457,60.1833,60.2424,53200.0
2007-12-06 14:35:00,81.64,81.77,81.55,81.71,11700.0,60.2645,60.3605,60.1981,60.3162,11700.0
2007-12-06 14:40:00,81.74,81.9,81.73,81.89,8600.0,60.3383,60.4564,60.3309,60.449,8600.0
2007-12-06 14:45:00,81.86,81.91,81.74,81.78,21800.0,60.4269,60.4638,60.3383,60.3678,21800.0
2007-12-06 14:50:00,81.8,81.83,81.74,81.76,7100.0,60.3826,60.4048,60.3383,60.3531,7100.0
2007-12-06 14:55:00,81.76,81.84,81.74,81.8,9900.0,60.3531,60.4121,60.3383,60.3826,9900.0
2007-12-06 15:00:00,81.79,81.88,81.75,81.82,20600.0,60.3752,60.4417,60.3457,60.3974,20600.0
2007-12-06 15:05:00,81.84,81.87,81.76,81.8,10900.0,60.4121,60.4343,60.3531,60.3826,10900.0
2007-12-06 15:10:00,81.82,81.87,81.7,81.71,19000.0,60.3974,60.4343,60.3088,60.3162,19000.0
2007-12-06 15:15:00,81.72,81.79,81.63,81.68,19800.0,60.3236,60.3752,60.2571,60.294,19800.0
2007-12-06 15:20:00,81.69,81.79,81.67,81.71,25800.0,60.3014,60.3752,60.2866,60.3162,25800.0
2007-12-06 15:25:00,81.71,81.8,81.53,81.79,18400.0,60.3162,60.3826,60.1833,60.3752,18400.0
2007-12-06 15:30:00,81.78,81.88,81.5,81.54,22300.0,60.3678,60.4417,60.1612,60.1907,22300.0
2007-12-06 15:35:00,81.57,81.92,81.57,81.92,33900.0,60.2128,60.4712,60.2128,60.4712,33900.0
2007-12-06 15:40:00,81.94,82.02,81.62,81.64,38000.0,60.486,60.545,60.2497,60.2645,38000.0
2007-12-06 15:45:00,81.68,81.95,81.65,81.91,19900.0,60.294,60.4933,60.2719,60.4638,19900.0
2007-12-06 15:50:00,81.95,82.15,81.92,82.08,19000.0,60.4933,60.641,60.4712,60.5893,19000.0
2007-12-06 15:55:00,82.12,82.19,82.03,82.17,27600.0,60.6188,60.6705,60.5524,60.6557,27600.0
2007-12-07 09:30:00,82.53,82.56,81.89,81.89,29500.0,60.9215,60.9436,60.449,60.449,29500.0
2007-12-07 09:35:00,82.01,82.09,81.6,81.89,16400.0,60.5376,60.5967,60.235,60.449,16400.0
2007-12-07 09:40:00,81.96,82.02,81.82,81.93,13900.0,60.5007,60.545,60.3974,60.4786,13900.0
2007-12-07 09:45:00,81.96,82.06,81.76,81.76,19300.0,60.5007,60.5745,60.3531,60.3531,19300.0
2007-12-07 09:50:00,81.74,81.74,81.3,81.41,18000.0,60.3383,60.3383,60.0135,60.0947,18000.0
2007-12-07 09:55:00,81.45,81.48,81.26,81.3,14100.0,60.1243,60.1464,59.984,60.0135,14100.0
2007-12-07 10:00:00,81.31,81.58,81.31,81.58,11000.0,60.0209,60.2202,60.0209,60.2202,11000.0
2007-12-07 10:05:00,81.63,81.68,81.56,81.58,12900.0,60.2571,60.294,60.2055,60.2202,12900.0
2007-12-07 10:10:00,81.59,81.59,81.38,81.5,22200.0,60.2276,60.2276,60.0726,60.1612,22200.0
2007-12-07 10:15:00,81.5,81.56,81.4,81.51,15400.0,60.1612,60.2055,60.0873,60.1685,15400.0
2007-12-07 10:20:00,81.5,81.51,81.42,81.44,17400.0,60.1612,60.1685,60.1021,60.1169,17400.0
2007-12-07 10:25:00,81.43,81.52,81.19,81.19,15300.0,60.1095,60.1759,59.9323,59.9323,15300.0
2007-12-07 10:30:00,81.19,81.25,81.12,81.16,13800.0,59.9323,59.9766,59.8807,59.9102,13800.0
2007-12-07 10:35:00,81.16,81.16,81.05,81.1,18500.0,59.9102,59.9102,59.829,59.8659,18500.0
2007-12-07 10:40:00,81.1,81.2,81.05,81.2,9900.0,59.8659,59.9397,59.829,59.9397,9900.0
2007-12-07 10:45:00,81.19,81.3,81.08,81.08,16700.0,59.9323,60.0135,59.8511,59.8511,16700.0
2007-12-07 10:50:00,81.08,81.19,81.05,81.05,11700.0,59.8511,59.9323,59.829,59.829,11700.0
2007-12-07 10:55:00,81.05,81.21,81.05,81.14,8100.0,59.829,59.9471,59.829,59.8954,8100.0
2007-12-07 11:00:00,81.2,81.21,81.13,81.13,10000.0,59.9397,59.9471,59.888,59.888,10000.0
2007-12-07 11:05:00,81.13,81.36,81.13,81.28,7400.0,59.888,60.0578,59.888,59.9988,7400.0
2007-12-07 11:10:00,81.28,81.35,81.24,81.27,12100.0,59.9988,60.0504,59.9692,59.9914,12100.0
2007-12-07 11:15:00,81.26,81.35,81.24,81.28,8900.0,59.984,60.0504,59.9692,59.9988,8900.0
2007-12-07 11:20:00,81.25,81.28,81.13,81.16,10500.0,59.9766,59.9988,59.888,59.9102,10500.0
2007-12-07 11:25:00,81.16,81.21,80.97,81.03,14400.0,59.9102,59.9471,59.7699,59.8142,14400.0
2007-12-07 11:30:00,80.98,81.08,80.84,81.08,17200.0,59.7773,59.8511,59.674,59.8511,17200.0
2007-12-07 11:35:00,81.12,81.36,81.12,81.29,8500.0,59.8807,60.0578,59.8807,60.0061,8500.0
2007-12-07 11:40:00,81.27,81.32,81.23,81.3,8800.0,59.9914,60.0283,59.9619,60.0135,8800.0
2007-12-07 11:45:00,81.29,81.32,81.25,81.27,10600.0,60.0061,60.0283,59.9766,59.9914,10600.0
2007-12-07 11:50:00,81.26,81.26,81.15,81.19,13400.0,59.984,59.984,59.9028,59.9323,13400.0
2007-12-07 11:55:00,81.19,81.19,80.9,80.97,21700.0,59.9323,59.9323,59.7183,59.7699,21700.0
2007-12-07 12:00:00,80.99,81.07,80.98,81.01,4300.0,59.7847,59.8437,59.7773,59.7995,4300.0
2007-12-07 12:05:00,81.06,81.18,81.04,81.18,7800.0,59.8364,59.9249,59.8216,59.9249,7800.0
2007-12-07 12:10:00,81.17,81.37,81.15,81.37,10800.0,59.9176,60.0652,59.9028,60.0652,10800.0
2007-12-07 12:15:00,81.33,81.43,81.33,81.39,7600.0,60.0357,60.1095,60.0357,60.08,7600.0
2007-12-07 12:20:00,81.39,81.47,81.39,81.47,4900.0,60.08,60.139,60.08,60.139,4900.0
2007-12-07 12:25:00,81.42,81.46,81.39,81.41,5800.0,60.1021,60.1316,60.08,60.0947,5800.0
2007-12-07 12:30:00,81.39,81.48,81.39,81.44,9000.0,60.08,60.1464,60.08,60.1169,9000.0
2007-12-07 12:35:00,81.44,81.51,81.4,81.51,7100.0,60.1169,60.1685,60.0873,60.1685,7100.0
2007-12-07 12:40:00,81.47,81.54,81.45,81.5,21300.0,60.139,60.1907,60.1243,60.1612,21300.0
2007-12-07 12:45:00,81.5,81.59,81.5,81.59,5600.0,60.1612,60.2276,60.1612,60.2276,5600.0
2007-12-07 12:50:00,81.57,81.62,81.53,81.58,8800.0,60.2128,60.2497,60.1833,60.2202,8800.0
2007-12-07 12:55:00,81.52,81.55,81.49,81.51,10000.0,60.1759,60.1981,60.1538,60.1685,10000.0
2007-12-07 13:00:00,81.5,81.53,81.46,81.49,15900.0,60.1612,60.1833,60.1316,60.1538,15900.0
2007-12-07 13:05:00,81.47,81.59,81.45,81.59,10700.0,60.139,60.2276,60.1243,60.2276,10700.0
2007-12-07 13:10:00,81.56,81.58,81.49,81.54,5000.0,60.2055,60.2202,60.1538,60.1907,5000.0
2007-12-07 13:15:00,81.51,81.55,81.42,81.55,10900.0,60.1685,60.1981,60.1021,60.1981,10900.0
2007-12-07 13:20:00,81.5,81.59,81.49,81.5,13100.0,60.1612,60.2276,60.1538,60.1612,13100.0
2007-12-07 13:25:00,81.49,81.6,81.41,81.59,100600.0,60.1538,60.235,60.0947,60.2276,100600.0
2007-12-07 13:30:00,81.59,81.64,81.45,81.46,33500.0,60.2276,60.2645,60.1243,60.1316,33500.0
2007-12-07 13:35:00,81.48,81.53,81.41,81.46,21400.0,60.1464,60.1833,60.0947,60.1316,21400.0
2007-12-07 13:40:00,81.41,81.55,81.31,81.55,17400.0,60.0947,60.1981,60.0209,60.1981,17400.0
2007-12-07 13:45:00,81.56,81.73,81.54,81.6,5600.0,60.2055,60.3309,60.1907,60.235,5600.0
2007-12-07 13:50:00,81.54,81.61,81.53,81.6,6600.0,60.1907,60.2424,60.1833,60.235,6600.0
2007-12-07 13:55:00,81.56,81.62,81.54,81.57,5400.0,60.2055,60.2497,60.1907,60.2128,5400.0
2007-12-07 14:00:00,81.57,81.63,81.54,81.6,6100.0,60.2128,60.2571,60.1907,60.235,6100.0
2007-12-07 14:05:00,81.55,81.67,81.55,81.66,6400.0,60.1981,60.2866,60.1981,60.2793,6400.0
2007-12-07 14:10:00,81.58,81.67,81.56,81.67,7100.0,60.2202,60.2866,60.2055,60.2866,7100.0
2007-12-07 14:15:00,81.63,81.76,81.56,81.64,6800.0,60.2571,60.3531,60.2055,60.2645,6800.0
2007-12-07 14:20:00,81.59,81.72,81.51,81.6,41200.0,60.2276,60.3236,60.1685,60.235,41200.0
2007-12-07 14:25:00,81.63,81.76,81.57,81.59,85600.0,60.2571,60.3531,60.2128,60.2276,85600.0
2007-12-07 14:30:00,81.61,81.76,81.52,81.74,24800.0,60.2424,60.3531,60.1759,60.3383,24800.0
2007-12-07 14:35:00,81.65,81.79,81.65,81.69,15600.0,60.2719,60.3752,60.2719,60.3014,15600.0
2007-12-07 14:40:00,81.71,81.71,81.61,81.67,4000.0,60.3162,60.3162,60.2424,60.2866,4000.0
2007-12-07 14:45:00,81.63,81.66,81.54,81.61,7800.0,60.2571,60.2793,60.1907,60.2424,7800.0
2007-12-07 14:50:00,81.59,81.63,81.35,81.46,39800.0,60.2276,60.2571,60.0504,60.1316,39800.0
2007-12-07 14:55:00,81.42,81.57,81.4,81.45,6200.0,60.1021,60.2128,60.0873,60.1243,6200.0
2007-12-07 15:00:00,81.5,81.6,81.41,81.53,10600.0,60.1612,60.235,60.0947,60.1833,10600.0
2007-12-07 15:05:00,81.54,81.73,81.32,81.44,23000.0,60.1907,60.3309,60.0283,60.1169,23000.0
2007-12-07 15:10:00,81.44,81.65,81.42,81.5,8500.0,60.1169,60.2719,60.1021,60.1612,8500.0
2007-12-07 15:15:00,81.51,81.58,81.43,81.48,7000.0,60.1685,60.2202,60.1095,60.1464,7000.0
2007-12-07 15:20:00,81.51,81.69,81.46,81.64,10300.0,60.1685,60.3014,60.1316,60.2645,10300.0
2007-12-07 15:25:00,81.63,81.64,81.51,81.63,6700.0,60.2571,60.2645,60.1685,60.2571,6700.0
2007-12-07 15:30:00,81.61,81.63,81.42,81.58,15200.0,60.2424,60.2571,60.1021,60.2202,15200.0
2007-12-07 15:35:00,81.64,81.67,81.53,81.67,24200.0,60.2645,60.2866,60.1833,60.2866,24200.0
2007-12-07 15:40:00,81.69,81.69,81.49,81.63,11900.0,60.3014,60.3014,60.1538,60.2571,11900.0
2007-12-07 15:45:00,81.6,81.75,81.51,81.53,15600.0,60.235,60.3457,60.1685,60.1833,15600.0
2007-12-07 15:50:00,81.56,81.56,81.45,81.46,15900.0,60.2055,60.2055,60.1243,60.1316,15900.0
2007-12-07 15:55:00,81.46,81.54,81.39,81.49,25500.0,60.1316,60.1907,60.08,60.1538,25500.0
2007-12-10 09:30:00,81.61,82.37,81.61,81.76,27100.0,60.2424,60.8034,60.2424,60.3531,27100.0
2007-12-10 09:35:00,81.74,81.81,81.66,81.7,7800.0,60.3383,60.39,60.2793,60.3088,7800.0
2007-12-10 09:40:00,81.76,81.79,81.62,81.62,18000.0,60.3531,60.3752,60.2497,60.2497,18000.0
2007-12-10 09:45:00,81.62,81.69,81.58,81.67,17400.0,60.2497,60.3014,60.2202,60.2866,17400.0
2007-12-10 09:50:00,81.65,81.68,81.49,81.49,10700.0,60.2719,60.294,60.1538,60.1538,10700.0
2007-12-10 09:55:00,81.46,81.66,81.43,81.61,8100.0,60.1316,60.2793,60.1095,60.2424,8100.0
2007-12-10 10:00:00,81.61,81.67,81.48,81.6,17300.0,60.2424,60.2866,60.1464,60.235,17300.0
2007-12-10 10:05:00,81.62,82.01,81.54,81.98,41500.0,60.2497,60.5376,60.1907,60.5155,41500.0
2007-12-10 10:10:00,82.02,82.18,81.97,82.07,33500.0,60.545,60.6631,60.5081,60.5819,33500.0
2007-12-10 10:15:00,82.07,82.25,82.05,82.12,13200.0,60.5819,60.7148,60.5672,60.6188,13200.0
2007-12-10 10:20:00,82.12,82.15,81.87,81.89,31000.0,60.6188,60.641,60.4343,60.449,31000.0
2007-12-10 10:25:00,81.9,81.9,81.83,81.85,12400.0,60.4564,60.4564,60.4048,60.4195,12400.0
2007-12-10 10:30:00,81.85,82.02,81.78,81.85,33200.0,60.4195,60.545,60.3678,60.4195,33200.0
2007-12-10 10:35:00,81.84,81.86,81.75,81.8,10300.0,60.4121,60.4269,60.3457,60.3826,10300.0
2007-12-10 10:40:00,81.76,81.87,81.73,81.73,18300.0,60.3531,60.4343,60.3309,60.3309,18300.0
2007-12-10 10:45:00,81.76,81.8,81.66,81.66,13400.0,60.3531,60.3826,60.2793,60.2793,13400.0
2007-12-10 10:50:00,81.69,81.93,81.65,81.93,18700.0,60.3014,60.4786,60.2719,60.4786,18700.0
2007-12-10 10:55:00,81.93,82.06,81.93,82.04,8700.0,60.4786,60.5745,60.4786,60.5598,8700.0
2007-12-10 11:00:00,82.04,82.16,81.99,82.0,8800.0,60.5598,60.6484,60.5229,60.5302,8800.0
2007-12-10 11:05:00,82.01,82.14,81.84,81.85,7100.0,60.5376,60.6336,60.4121,60.4195,7100.0
2007-12-10 11:10:00,81.91,81.98,81.88,81.94,3300.0,60.4638,60.5155,60.4417,60.486,3300.0
2007-12-10 11:15:00,81.95,82.04,81.93,81.97,6400.0,60.4933,60.5598,60.4786,60.5081,6400.0
2007-12-10 11:20:00,81.95,81.98,81.92,81.98,15600.0,60.4933,60.5155,60.4712,60.5155,15600.0
2007-12-10 11:25:00,81.97,81.97,81.7,81.74,17300.0,60.5081,60.5081,60.3088,60.3383,17300.0
2007-12-10 11:30:00,81.72,81.74,81.44,81.51,32000.0,60.3236,60.3383,60.1169,60.1685,32000.0
2007-12-10 11:35:00,81.51,81.73,81.5,81.7,9100.0,60.1685,60.3309,60.1612,60.3088,9100.0
2007-12-10 11:40:00,81.7,81.83,81.69,81.76,11400.0,60.3088,60.4048,60.3014,60.3531,11400.0
2007-12-10 11:45:00,81.72,81.87,81.72,81.83,5300.0,60.3236,60.4343,60.3236,60.4048,5300.0
2007-12-10 11:50:00,81.86,82.1,81.86,82.1,8900.0,60.4269,60.6041,60.4269,60.6041,8900.0
2007-12-10 11:55:00,82.1,82.1,81.76,81.76,16900.0,60.6041,60.6041,60.3531,60.3531,16900.0
2007-12-10 12:00:00,81.78,81.79,81.71,81.77,18500.0,60.3678,60.3752,60.3162,60.3605,18500.0
2007-12-10 12:05:00,81.76,81.83,81.69,81.75,23900.0,60.3531,60.4048,60.3014,60.3457,23900.0
2007-12-10 12:10:00,81.75,81.86,81.75,81.86,9300.0,60.3457,60.4269,60.3457,60.4269,9300.0
2007-12-10 12:15:00,81.84,81.88,81.78,81.79,10200.0,60.4121,60.4417,60.3678,60.3752,10200.0
2007-12-10 12:20:00,81.78,81.9,81.66,81.9,14100.0,60.3678,60.4564,60.2793,60.4564,14100.0
2007-12-10 12:25:00,81.9,81.94,81.85,81.86,5600.0,60.4564,60.486,60.4195,60.4269,5600.0
2007-12-10 12:30:00,81.84,81.96,81.83,81.9,10400.0,60.4121,60.5007,60.4048,60.4564,10400.0
2007-12-10 12:35:00,81.93,81.93,81.82,81.91,11200.0,60.4786,60.4786,60.3974,60.4638,11200.0
2007-12-10 12:40:00,81.88,81.96,81.86,81.88,4700.0,60.4417,60.5007,60.4269,60.4417,4700.0
2007-12-10 12:45:00,81.88,81.88,81.71,81.77,15800.0,60.4417,60.4417,60.3162,60.3605,15800.0
2007-12-10 12:50:00,81.79,81.95,81.79,81.91,3700.0,60.3752,60.4933,60.3752,60.4638,3700.0
2007-12-10 12:55:00,81.9,81.94,81.62,81.63,28600.0,60.4564,60.486,60.2497,60.2571,28600.0
2007-12-10 13:00:00,81.65,81.93,81.64,81.92,14600.0,60.2719,60.4786,60.2645,60.4712,14600.0
2007-12-10 13:05:00,81.93,82.07,81.92,82.07,6000.0,60.4786,60.5819,60.4712,60.5819,6000.0
2007-12-10 13:10:00,82.04,82.14,82.0,82.14,5900.0,60.5598,60.6336,60.5302,60.6336,5900.0
2007-12-10 13:15:00,82.15,82.31,82.13,82.31,8900.0,60.641,60.7591,60.6262,60.7591,8900.0
2007-12-10 13:20:00,82.32,82.36,82.14,82.15,7900.0,60.7665,60.796,60.6336,60.641,7900.0
2007-12-10 13:25:00,82.17,82.21,82.05,82.06,5500.0,60.6557,60.6853,60.5672,60.5745,5500.0
2007-12-10 13:30:00,82.04,82.1,82.02,82.07,3700.0,60.5598,60.6041,60.545,60.5819,3700.0
2007-12-10 13:35:00,82.09,82.19,82.07,82.19,4400.0,60.5967,60.6705,60.5819,60.6705,4400.0
2007-12-10 13:40:00,82.18,82.34,82.17,82.29,39300.0,60.6631,60.7812,60.6557,60.7443,39300.0
2007-12-10 13:45:00,82.25,82.25,82.08,82.11,10300.0,60.7148,60.7148,60.5893,60.6114,10300.0
2007-12-10 13:50:00,82.09,82.1,81.98,82.04,7300.0,60.5967,60.6041,60.5155,60.5598,7300.0
2007-12-10 13:55:00,82.06,82.09,81.88,81.91,6600.0,60.5745,60.5967,60.4417,60.4638,6600.0
2007-12-10 14:00:00,81.91,82.01,81.87,81.99,24100.0,60.4638,60.5376,60.4343,60.5229,24100.0
2007-12-10 14:05:00,81.99,82.0,81.89,81.9,12600.0,60.5229,60.5302,60.449,60.4564,12600.0
2007-12-10 14:10:00,81.9,81.9,81.77,81.82,28500.0,60.4564,60.4564,60.3605,60.3974,28500.0
2007-12-10 14:15:00,81.87,81.88,81.68,81.7,12700.0,60.4343,60.4417,60.294,60.3088,12700.0
2007-12-10 14:20:00,81.69,81.9,81.69,81.77,9000.0,60.3014,60.4564,60.3014,60.3605,9000.0
2007-12-10 14:25:00,81.75,81.87,81.74,81.83,5200.0,60.3457,60.4343,60.3383,60.4048,5200.0
2007-12-10 14:30:00,81.84,81.9,81.8,81.87,11300.0,60.4121,60.4564,60.3826,60.4343,11300.0
2007-12-10 14:35:00,81.86,81.93,81.78,81.93,18200.0,60.4269,60.4786,60.3678,60.4786,18200.0
2007-12-10 14:40:00,81.94,81.97,81.9,81.97,5100.0,60.486,60.5081,60.4564,60.5081,5100.0
2007-12-10 14:45:00,81.95,82.12,81.95,82.06,8200.0,60.4933,60.6188,60.4933,60.5745,8200.0
2007-12-10 14:50:00,82.06,82.09,81.88,81.9,10100.0,60.5745,60.5967,60.4417,60.4564,10100.0
2007-12-10 14:55:00,81.9,81.93,81.71,81.92,10100.0,60.4564,60.4786,60.3162,60.4712,10100.0
2007-12-10 15:00:00,81.89,81.96,81.84,81.91,10800.0,60.449,60.5007,60.4121,60.4638,10800.0
2007-12-10 15:05:00,81.9,82.03,81.88,81.93,15600.0,60.4564,60.5524,60.4417,60.4786,15600.0
2007-12-10 15:10:00,81.89,82.04,81.89,81.99,8600.0,60.449,60.5598,60.449,60.5229,8600.0
2007-12-10 15:15:00,81.97,81.97,81.7,81.72,23300.0,60.5081,60.5081,60.3088,60.3236,23300.0
2007-12-10 15:20:00,81.71,81.93,81.71,81.9,15100.0,60.3162,60.4786,60.3162,60.4564,15100.0
2007-12-10 15:25:00,81.92,81.94,81.71,81.74,12600.0,60.4712,60.486,60.3162,60.3383,12600.0
2007-12-10 15:30:00,81.75,81.87,81.67,81.86,17400.0,60.3457,60.4343,60.2866,60.4269,17400.0
2007-12-10 15:35:00,81.84,81.96,81.79,81.79,17200.0,60.4121,60.5007,60.3752,60.3752,17200.0
2007-12-10 15:40:00,81.78,81.9,81.63,81.9,17400.0,60.3678,60.4564,60.2571,60.4564,17400.0
2007-12-10 15:45:00,81.88,81.94,81.77,81.87,18000.0,60.4417,60.486,60.3605,60.4343,18000.0
2007-12-10 15:50:00,81.87,81.99,81.84,81.91,27800.0,60.4343,60.5229,60.4121,60.4638,27800.0
2007-12-10 15:55:00,81.91,82.04,81.84,81.98,31300.0,60.4638,60.5598,60.4121,60.5155,31300.0
2007-12-11 09:30:00,82.28,82.82,82.2,82.81,14700.0,60.7369,61.1355,60.6779,61.1282,14700.0
2007-12-11 09:35:00,82.84,82.85,82.6,82.75,9300.0,61.1503,61.1577,60.9732,61.0839,9300.0
2007-12-11 09:40:00,82.79,82.82,82.66,82.7,11800.0,61.1134,61.1355,61.0174,61.047,11800.0
2007-12-11 09:45:00,82.73,82.79,82.69,82.78,7600.0,61.0691,61.1134,61.0396,61.106,7600.0
2007-12-11 09:50:00,82.78,82.86,82.61,82.63,17800.0,61.106,61.1651,60.9805,60.9953,17800.0
2007-12-11 09:55:00,82.64,82.71,82.62,82.65,11900.0,61.0027,61.0544,60.9879,61.0101,11900.0
2007-12-11 10:00:00,82.64,82.68,82.55,82.59,21200.0,61.0027,61.0322,60.9362,60.9658,21200.0
2007-12-11 10:05:00,82.59,82.59,82.5,82.58,9500.0,60.9658,60.9658,60.8993,60.9584,9500.0
2007-12-11 10:10:00,82.57,82.58,82.44,82.44,9100.0,60.951,60.9584,60.855,60.855,9100.0
2007-12-11 10:15:00,82.46,82.46,82.33,82.37,10200.0,60.8698,60.8698,60.7738,60.8034,10200.0
2007-12-11 10:20:00,82.34,82.35,82.15,82.15,11400.0,60.7812,60.7886,60.641,60.641,11400.0
2007-12-11 10:25:00,82.15,82.3,81.97,82.01,82100.0,60.641,60.7517,60.5081,60.5376,82100.0
2007-12-11 10:30:00,81.99,82.02,81.95,81.95,8900.0,60.5229,60.545,60.4933,60.4933,8900.0
2007-12-11 10:35:00,81.98,81.99,81.93,81.98,7900.0,60.5155,60.5229,60.4786,60.5155,7900.0
2007-12-11 10:40:00,81.98,82.03,81.92,81.92,10200.0,60.5155,60.5524,60.4712,60.4712,10200.0
2007-12-11 10:45:00,81.92,81.92,81.74,81.75,4700.0,60.4712,60.4712,60.3383,60.3457,4700.0
2007-12-11 10:50:00,81.74,81.8,81.73,81.8,6200.0,60.3383,60.3826,60.3309,60.3826,6200.0
2007-12-11 10:55:00,81.8,81.82,81.75,81.75,12200.0,60.3826,60.3974,60.3457,60.3457,12200.0
2007-12-11 11:00:00,81.75,81.82,81.7,81.79,38400.0,60.3457,60.3974,60.3088,60.3752,38400.0
2007-12-11 11:05:00,81.78,81.95,81.76,81.95,7700.0,60.3678,60.4933,60.3531,60.4933,7700.0
2007-12-11 11:10:00,81.94,82.07,81.94,82.03,11500.0,60.486,60.5819,60.486,60.5524,11500.0
2007-12-11 11:15:00,82.01,82.12,82.0,82.1,16600.0,60.5376,60.6188,60.5302,60.6041,16600.0
2007-12-11 11:20:00,82.09,82.14,82.06,82.12,6800.0,60.5967,60.6336,60.5745,60.6188,6800.0
2007-12-11 11:25:00,82.11,82.11,82.01,82.09,5700.0,60.6114,60.6114,60.5376,60.5967,5700.0
2007-12-11 11:30:00,82.11,82.25,82.1,82.21,10200.0,60.6114,60.7148,60.6041,60.6853,10200.0
2007-12-11 11:35:00,82.19,82.24,82.13,82.13,6300.0,60.6705,60.7074,60.6262,60.6262,6300.0
2007-12-11 11:40:00,82.1,82.16,82.06,82.06,7800.0,60.6041,60.6484,60.5745,60.5745,7800.0
2007-12-11 11:45:00,82.08,82.08,81.87,81.93,13000.0,60.5893,60.5893,60.4343,60.4786,13000.0
2007-12-11 11:50:00,81.93,81.95,81.83,81.87,8000.0,60.4786,60.4933,60.4048,60.4343,8000.0
2007-12-11 11:55:00,81.86,81.88,81.77,81.8,7100.0,60.4269,60.4417,60.3605,60.3826,7100.0
2007-12-11 12:00:00,81.76,81.8,81.65,81.76,11900.0,60.3531,60.3826,60.2719,60.3531,11900.0
2007-12-11 12:05:00,81.76,81.78,81.75,81.77,4600.0,60.3531,60.3678,60.3457,60.3605,4600.0
2007-12-11 12:10:00,81.76,81.94,81.75,81.93,10500.0,60.3531,60.486,60.3457,60.4786,10500.0
2007-12-11 12:15:00,81.94,81.94,81.79,81.83,3100.0,60.486,60.486,60.3752,60.4048,3100.0
2007-12-11 12:20:00,81.84,81.97,81.79,81.91,5400.0,60.4121,60.5081,60.3752,60.4638,5400.0
2007-12-11 12:25:00,81.91,82.1,81.87,82.09,6200.0,60.4638,60.6041,60.4343,60.5967,6200.0
2007-12-11 12:30:00,82.09,82.15,82.06,82.13,6800.0,60.5967,60.641,60.5745,60.6262,6800.0
2007-12-11 12:35:00,82.12,82.42,82.12,82.42,10800.0,60.6188,60.8403,60.6188,60.8403,10800.0
2007-12-11 12:40:00,82.39,82.44,82.35,82.4,8600.0,60.8181,60.855,60.7886,60.8255,8600.0
2007-12-11 12:45:00,82.42,82.46,82.37,82.37,10900.0,60.8403,60.8698,60.8034,60.8034,10900.0
2007-12-11 12:50:00,82.36,82.5,82.35,82.45,26000.0,60.796,60.8993,60.7886,60.8624,26000.0
2007-12-11 12:55:00,82.46,82.48,82.41,82.44,11500.0,60.8698,60.8846,60.8329,60.855,11500.0
2007-12-11 13:00:00,82.45,82.45,82.35,82.35,6100.0,60.8624,60.8624,60.7886,60.7886,6100.0
2007-12-11 13:05:00,82.35,82.35,82.28,82.3,8300.0,60.7886,60.7886,60.7369,60.7517,8300.0
2007-12-11 13:10:00,82.3,82.35,82.29,82.33,7100.0,60.7517,60.7886,60.7443,60.7738,7100.0
2007-12-11 13:15:00,82.33,82.33,82.25,82.28,10500.0,60.7738,60.7738,60.7148,60.7369,10500.0
2007-12-11 13:20:00,82.27,82.3,82.22,82.25,3300.0,60.7296,60.7517,60.6926,60.7148,3300.0
2007-12-11 13:25:00,82.23,82.23,82.15,82.17,4300.0,60.7,60.7,60.641,60.6557,4300.0
2007-12-11 13:30:00,82.2,82.2,82.1,82.1,9600.0,60.6779,60.6779,60.6041,60.6041,9600.0
2007-12-11 13:35:00,82.14,82.15,82.1,82.15,4200.0,60.6336,60.641,60.6041,60.641,4200.0
2007-12-11 13:40:00,82.15,82.15,82.07,82.09,8600.0,60.641,60.641,60.5819,60.5967,8600.0
2007-12-11 13:45:00,82.09,82.3,82.04,82.28,8200.0,60.5967,60.7517,60.5598,60.7369,8200.0
2007-12-11 13:50:00,82.3,82.35,82.2,82.25,10200.0,60.7517,60.7886,60.6779,60.7148,10200.0
2007-12-11 13:55:00,82.25,82.41,82.25,82.41,4900.0,60.7148,60.8329,60.7148,60.8329,4900.0
2007-12-11 14:00:00,82.43,82.43,82.25,82.28,8400.0,60.8477,60.8477,60.7148,60.7369,8400.0
2007-12-11 14:05:00,82.27,82.31,82.17,82.27,6300.0,60.7296,60.7591,60.6557,60.7296,6300.0
2007-12-11 14:10:00,82.3,82.61,82.24,82.47,9300.0,60.7517,60.9805,60.7074,60.8772,9300.0
2007-12-11 14:15:00,82.52,82.52,81.57,81.64,24300.0,60.9141,60.9141,60.2128,60.2645,24300.0
2007-12-11 14:20:00,81.63,81.65,80.43,80.55,32700.0,60.2571,60.2719,59.3713,59.4599,32700.0
2007-12-11 14:25:00,80.55,80.66,80.23,80.46,71200.0,59.4599,59.5411,59.2237,59.3935,71200.0
2007-12-11 14:30:00,80.48,80.54,80.2,80.2,94500.0,59.4082,59.4525,59.2015,59.2015,94500.0
2007-12-11 14:35:00,80.21,80.56,80.07,80.16,111800.0,59.2089,59.4673,59.1056,59.172,111800.0
2007-12-11 14:40:00,80.16,80.39,80.15,80.25,64400.0,59.172,59.3418,59.1646,59.2384,64400.0
2007-12-11 14:45:00,80.25,80.25,80.05,80.07,53600.0,59.2384,59.2384,59.0908,59.1056,53600.0
2007-12-11 14:50:00,80.08,80.11,79.9,80.11,23200.0,59.113,59.1351,58.9801,59.1351,23200.0
2007-12-11 14:55:00,80.1,80.25,79.86,79.86,25900.0,59.1277,59.2384,58.9506,58.9506,25900.0
2007-12-11 15:00:00,79.9,79.91,79.26,79.46,36600.0,58.9801,58.9875,58.5077,58.6553,36600.0
2007-12-11 15:05:00,79.44,79.73,79.4,79.6,24500.0,58.6405,58.8546,58.611,58.7586,24500.0
2007-12-11 15:10:00,79.59,79.7,79.51,79.61,18000.0,58.7512,58.8324,58.6922,58.766,18000.0
2007-12-11 15:15:00,79.6,79.79,79.45,79.45,19200.0,58.7586,58.8989,58.6479,58.6479,19200.0
2007-12-11 15:20:00,79.4,79.55,79.3,79.45,19000.0,58.611,58.7217,58.5372,58.6479,19000.0
2007-12-11 15:25:00,79.42,79.48,79.27,79.39,17500.0,58.6258,58.67,58.515,58.6036,17500.0
2007-12-11 15:30:00,79.41,79.51,79.35,79.43,24700.0,58.6184,58.6922,58.5741,58.6331,24700.0
2007-12-11 15:35:00,79.45,79.47,79.2,79.2,26500.0,58.6479,58.6627,58.4634,58.4634,26500.0
2007-12-11 15:40:00,79.24,79.33,79.12,79.12,25900.0,58.4929,58.5593,58.4043,58.4043,25900.0
2007-12-11 15:45:00,79.11,79.11,78.84,78.84,27700.0,58.3969,58.3969,58.1976,58.1976,27700.0
2007-12-11 15:50:00,78.86,78.94,78.71,78.88,35300.0,58.2124,58.2714,58.1017,58.2271,35300.0
2007-12-11 15:55:00,78.86,79.0,78.8,78.8,39700.0,58.2124,58.3157,58.1681,58.1681,39700.0
2007-12-12 09:30:00,80.72,82.37,80.68,82.15,44700.0,59.5854,60.8034,59.5559,60.641,44700.0
2007-12-12 09:35:00,82.21,82.27,80.99,81.08,46700.0,60.6853,60.7296,59.7847,59.8511,46700.0
2007-12-12 09:40:00,81.18,81.18,80.89,81.12,70800.0,59.9249,59.9249,59.7109,59.8807,70800.0
2007-12-12 09:45:00,81.19,81.52,81.17,81.34,26000.0,59.9323,60.1759,59.9176,60.0431,26000.0
2007-12-12 09:50:00,81.32,81.48,81.18,81.3,19300.0,60.0283,60.1464,59.9249,60.0135,19300.0
2007-12-12 09:55:00,81.3,81.46,81.15,81.19,17300.0,60.0135,60.1316,59.9028,59.9323,17300.0
2007-12-12 10:00:00,81.19,81.23,80.57,80.57,24600.0,59.9323,59.9619,59.4747,59.4747,24600.0
2007-12-12 10:05:00,80.57,80.76,80.56,80.63,19100.0,59.4747,59.6149,59.4673,59.5189,19100.0
2007-12-12 10:10:00,80.66,80.71,80.37,80.48,62100.0,59.5411,59.578,59.327,59.4082,62100.0
2007-12-12 10:15:00,80.48,80.58,80.36,80.45,41700.0,59.4082,59.482,59.3196,59.3861,41700.0
2007-12-12 10:20:00,80.48,80.79,80.47,80.76,17400.0,59.4082,59.6371,59.4008,59.6149,17400.0
2007-12-12 10:25:00,80.76,80.87,80.76,80.82,16100.0,59.6149,59.6961,59.6149,59.6592,16100.0
2007-12-12 10:30:00,80.82,80.82,80.48,80.57,19600.0,59.6592,59.6592,59.4082,59.4747,19600.0
2007-12-12 10:35:00,80.55,80.64,80.5,80.55,21200.0,59.4599,59.5263,59.423,59.4599,21200.0
2007-12-12 10:40:00,80.56,80.73,80.53,80.73,13200.0,59.4673,59.5928,59.4451,59.5928,13200.0
2007-12-12 10:45:00,80.73,80.73,80.03,80.03,15100.0,59.5928,59.5928,59.076,59.076,15100.0
2007-12-12 10:50:00,80.03,80.29,79.99,80.21,43000.0,59.076,59.268,59.0465,59.2089,43000.0
2007-12-12 10:55:00,80.18,80.19,80.1,80.12,9500.0,59.1868,59.1942,59.1277,59.1425,9500.0
2007-12-12 11:00:00,80.12,80.23,80.07,80.15,12800.0,59.1425,59.2237,59.1056,59.1646,12800.0
2007-12-12 11:05:00,80.13,80.25,80.11,80.24,10300.0,59.1499,59.2384,59.1351,59.2311,10300.0
2007-12-12 11:10:00,80.25,80.56,80.24,80.53,27700.0,59.2384,59.4673,59.2311,59.4451,27700.0
2007-12-12 11:15:00,80.51,80.7,80.5,80.68,26800.0,59.4304,59.5706,59.423,59.5559,26800.0
2007-12-12 11:20:00,80.67,80.67,80.42,80.44,31900.0,59.5485,59.5485,59.3639,59.3787,31900.0
2007-12-12 11:25:00,80.46,80.47,80.29,80.38,11800.0,59.3935,59.4008,59.268,59.3344,11800.0
2007-12-12 11:30:00,80.38,80.39,80.26,80.29,17100.0,59.3344,59.3418,59.2458,59.268,17100.0
2007-12-12 11:35:00,80.29,80.34,80.27,80.3,11300.0,59.268,59.3049,59.2532,59.2754,11300.0
2007-12-12 11:40:00,80.28,80.32,80.15,80.15,8800.0,59.2606,59.2901,59.1646,59.1646,8800.0
2007-12-12 11:45:00,80.17,80.2,80.01,80.09,15200.0,59.1794,59.2015,59.0613,59.1203,15200.0
2007-12-12 11:50:00,80.12,80.12,79.95,79.99,7400.0,59.1425,59.1425,59.017,59.0465,7400.0
2007-12-12 11:55:00,79.97,79.97,79.82,79.85,8600.0,59.0318,59.0318,58.921,58.9432,8600.0
2007-12-12 12:00:00,79.82,79.83,79.67,79.7,11600.0,58.921,58.9284,58.8103,58.8324,11600.0
2007-12-12 12:05:00,79.72,79.72,79.51,79.56,16300.0,58.8472,58.8472,58.6922,58.7291,16300.0
2007-12-12 12:10:00,79.56,79.6,79.45,79.45,11100.0,58.7291,58.7586,58.6479,58.6479,11100.0
2007-12-12 12:15:00,79.45,79.54,79.41,79.48,10100.0,58.6479,58.7143,58.6184,58.67,10100.0
2007-12-12 12:20:00,79.46,79.5,79.35,79.37,13000.0,58.6553,58.6848,58.5741,58.5888,13000.0
2007-12-12 12:25:00,79.35,79.54,79.35,79.4,10800.0,58.5741,58.7143,58.5741,58.611,10800.0
2007-12-12 12:30:00,79.37,79.37,79.11,79.18,14400.0,58.5888,58.5888,58.3969,58.4486,14400.0
2007-12-12 12:35:00,79.17,79.18,79.02,79.03,12700.0,58.4412,58.4486,58.3305,58.3379,12700.0
2007-12-12 12:40:00,79.08,79.08,78.76,78.79,13900.0,58.3748,58.3748,58.1386,58.1607,13900.0
2007-12-12 12:45:00,78.79,78.82,78.63,78.65,13400.0,58.1607,58.1829,58.0426,58.0574,13400.0
2007-12-12 12:50:00,78.65,78.81,78.62,78.78,12900.0,58.0574,58.1755,58.0352,58.1533,12900.0
2007-12-12 12:55:00,78.79,78.91,78.77,78.88,5300.0,58.1607,58.2493,58.1459,58.2271,5300.0
2007-12-12 13:00:00,78.88,78.88,78.67,78.71,9500.0,58.2271,58.2271,58.0721,58.1017,9500.0
2007-12-12 13:05:00,78.69,79.02,78.69,79.02,18100.0,58.0869,58.3305,58.0869,58.3305,18100.0
2007-12-12 13:10:00,79.02,79.33,79.02,79.26,25000.0,58.3305,58.5593,58.3305,58.5077,25000.0
2007-12-12 13:15:00,79.27,79.46,79.2,79.45,17800.0,58.515,58.6553,58.4634,58.6479,17800.0
2007-12-12 13:20:00,79.45,79.46,79.4,79.46,8500.0,58.6479,58.6553,58.611,58.6553,8500.0
2007-12-12 13:25:00,79.41,79.41,79.24,79.31,13800.0,58.6184,58.6184,58.4929,58.5446,13800.0
2007-12-12 13:30:00,79.31,79.39,79.27,79.31,14800.0,58.5446,58.6036,58.515,58.5446,14800.0
2007-12-12 13:35:00,79.31,79.55,79.31,79.52,10500.0,58.5446,58.7217,58.5446,58.6996,10500.0
2007-12-12 13:40:00,79.53,79.6,79.51,79.53,11700.0,58.707,58.7586,58.6922,58.707,11700.0
2007-12-12 13:45:00,79.53,79.63,79.4,79.54,15000.0,58.707,58.7808,58.611,58.7143,15000.0
2007-12-12 13:50:00,79.57,79.66,79.54,79.63,12400.0,58.7365,58.8029,58.7143,58.7808,12400.0
2007-12-12 13:55:00,79.6,79.78,79.57,79.77,11700.0,58.7586,58.8915,58.7365,58.8841,11700.0
2007-12-12 14:00:00,79.76,79.76,79.55,79.71,13200.0,58.8767,58.8767,58.7217,58.8398,13200.0
2007-12-12 14:05:00,79.7,79.86,79.69,79.84,15100.0,58.8324,58.9506,58.8251,58.9358,15100.0
2007-12-12 14:10:00,79.86,79.86,79.71,79.76,17600.0,58.9506,58.9506,58.8398,58.8767,17600.0
2007-12-12 14:15:00,79.77,79.77,79.68,79.71,9700.0,58.8841,58.8841,58.8177,58.8398,9700.0
2007-12-12 14:20:00,79.7,79.7,79.36,79.48,40000.0,58.8324,58.8324,58.5815,58.67,40000.0
2007-12-12 14:25:00,79.48,79.54,79.23,79.24,31400.0,58.67,58.7143,58.4855,58.4929,31400.0
2007-12-12 14:30:00,79.2,79.29,79.16,79.18,24400.0,58.4634,58.5298,58.4338,58.4486,24400.0
2007-12-12 14:35:00,79.19,79.2,79.0,79.14,20800.0,58.456,58.4634,58.3157,58.4191,20800.0
2007-12-12 14:40:00,79.12,79.13,78.94,79.07,20300.0,58.4043,58.4117,58.2714,58.3674,20300.0
2007-12-12 14:45:00,79.07,79.14,78.94,79.13,20100.0,58.3674,58.4191,58.2714,58.4117,20100.0
2007-12-12 14:50:00,79.11,79.16,78.93,78.97,10700.0,58.3969,58.4338,58.2641,58.2936,10700.0
2007-12-12 14:55:00,78.97,79.31,78.94,78.94,17800.0,58.2936,58.5446,58.2714,58.2714,17800.0
2007-12-12 15:00:00,78.93,78.94,78.5,78.52,35400.0,58.2641,58.2714,57.9466,57.9614,35400.0
2007-12-12 15:05:00,78.55,78.61,78.44,78.58,26000.0,57.9835,58.0278,57.9023,58.0057,26000.0
2007-12-12 15:10:00,78.61,78.61,78.13,78.13,23200.0,58.0278,58.0278,57.6735,57.6735,23200.0
2007-12-12 15:15:00,78.14,78.19,77.92,78.17,25700.0,57.6809,57.7178,57.5185,57.703,25700.0
2007-12-12 15:20:00,78.23,78.34,78.04,78.06,24800.0,57.7473,57.8285,57.6071,57.6218,24800.0
2007-12-12 15:25:00,78.04,78.22,78.02,78.2,22200.0,57.6071,57.74,57.5923,57.7252,22200.0
2007-12-12 15:30:00,78.2,78.25,78.02,78.07,27600.0,57.7252,57.7621,57.5923,57.6292,27600.0
2007-12-12 15:35:00,78.07,78.13,77.75,77.9,32700.0,57.6292,57.6735,57.393,57.5037,32700.0
2007-12-12 15:40:00,77.9,78.09,77.85,78.01,45800.0,57.5037,57.644,57.4668,57.5849,45800.0
2007-12-12 15:45:00,78.02,78.35,78.0,78.17,36600.0,57.5923,57.8359,57.5776,57.703,36600.0
2007-12-12 15:50:00,78.21,78.49,78.18,78.47,47600.0,57.7326,57.9393,57.7104,57.9245,47600.0
2007-12-12 15:55:00,78.48,78.72,78.45,78.72,42000.0,57.9319,58.109,57.9097,58.109,42000.0
2007-12-13 09:30:00,78.21,78.21,76.92,77.95,71900.0,57.7326,57.7326,56.7803,57.5406,71900.0
2007-12-13 09:35:00,77.92,78.16,77.55,77.86,27900.0,57.5185,57.6957,57.2454,57.4742,27900.0
2007-12-13 09:40:00,77.81,78.06,77.81,77.9,22800.0,57.4373,57.6218,57.4373,57.5037,22800.0
2007-12-13 09:45:00,77.89,77.98,77.31,77.33,30100.0,57.4964,57.5628,57.0682,57.083,30100.0
2007-12-13 09:50:00,77.33,77.49,77.12,77.23,24000.0,57.083,57.2011,56.928,57.0092,24000.0
2007-12-13 09:55:00,77.24,77.49,77.14,77.49,20800.0,57.0165,57.2011,56.9427,57.2011,20800.0
2007-12-13 10:00:00,77.49,77.57,77.35,77.54,22300.0,57.2011,57.2601,57.0977,57.238,22300.0
2007-12-13 10:05:00,77.57,78.04,77.57,77.97,27000.0,57.2601,57.6071,57.2601,57.5554,27000.0
2007-12-13 10:10:00,78.04,78.38,77.97,78.25,31800.0,57.6071,57.8581,57.5554,57.7621,31800.0
2007-12-13 10:15:00,78.25,78.28,78.14,78.15,25600.0,57.7621,57.7842,57.6809,57.6883,25600.0
2007-12-13 10:20:00,78.15,78.54,78.15,78.36,27100.0,57.6883,57.9762,57.6883,57.8433,27100.0
2007-12-13 10:25:00,78.33,78.43,78.23,78.26,19800.0,57.8211,57.895,57.7473,57.7695,19800.0
2007-12-13 10:30:00,78.25,78.39,78.14,78.26,17700.0,57.7621,57.8654,57.6809,57.7695,17700.0
2007-12-13 10:35:00,78.28,78.29,77.99,78.0,23500.0,57.7842,57.7916,57.5702,57.5776,23500.0
2007-12-13 10:40:00,77.98,78.17,77.92,78.03,18400.0,57.5628,57.703,57.5185,57.5997,18400.0
2007-12-13 10:45:00,78.04,78.04,77.92,77.97,24700.0,57.6071,57.6071,57.5185,57.5554,24700.0
2007-12-13 10:50:00,77.97,78.11,77.96,78.03,15000.0,57.5554,57.6588,57.548,57.5997,15000.0
2007-12-13 10:55:00,78.01,78.01,77.65,77.78,38800.0,57.5849,57.5849,57.3192,57.4152,38800.0
2007-12-13 11:00:00,77.78,77.78,77.4,77.6,34800.0,57.4152,57.4152,57.1346,57.2823,34800.0
2007-12-13 11:05:00,77.6,77.69,77.42,77.63,28500.0,57.2823,57.3487,57.1494,57.3044,28500.0
2007-12-13 11:10:00,77.61,77.75,77.6,77.75,40100.0,57.2897,57.393,57.2823,57.393,40100.0
2007-12-13 11:15:00,77.77,77.79,77.65,77.68,21900.0,57.4078,57.4225,57.3192,57.3413,21900.0
2007-12-13 11:20:00,77.68,77.7,77.46,77.46,17700.0,57.3413,57.3561,57.1789,57.1789,17700.0
2007-12-13 11:25:00,77.5,77.64,77.37,77.51,18300.0,57.2085,57.3118,57.1125,57.2158,18300.0
2007-12-13 11:30:00,77.48,77.71,77.39,77.66,33900.0,57.1937,57.3635,57.1273,57.3266,33900.0
2007-12-13 11:35:00,77.7,77.96,77.67,77.94,21500.0,57.3561,57.548,57.334,57.5333,21500.0
2007-12-13 11:40:00,77.94,78.04,77.82,77.82,20600.0,57.5333,57.6071,57.4447,57.4447,20600.0
2007-12-13 11:45:00,77.86,78.0,77.76,77.78,20700.0,57.4742,57.5776,57.4004,57.4152,20700.0
2007-12-13 11:50:00,77.81,77.89,77.68,77.76,20700.0,57.4373,57.4964,57.3413,57.4004,20700.0
2007-12-13 11:55:00,77.78,77.88,77.68,77.72,12600.0,57.4152,57.489,57.3413,57.3709,12600.0
2007-12-13 12:00:00,77.73,77.76,77.37,77.49,19600.0,57.3782,57.4004,57.1125,57.2011,19600.0
2007-12-13 12:05:00,77.48,77.7,77.48,77.67,12000.0,57.1937,57.3561,57.1937,57.334,12000.0
2007-12-13 12:10:00,77.66,77.7,77.6,77.6,10900.0,57.3266,57.3561,57.2823,57.2823,10900.0
2007-12-13 12:15:00,77.6,77.71,77.58,77.7,16200.0,57.2823,57.3635,57.2675,57.3561,16200.0
2007-12-13 12:20:00,77.68,77.68,77.3,77.33,14200.0,57.3413,57.3413,57.0608,57.083,14200.0
2007-12-13 12:25:00,77.34,77.43,77.32,77.32,8200.0,57.0904,57.1568,57.0756,57.0756,8200.0
2007-12-13 12:30:00,77.31,77.34,77.26,77.3,16500.0,57.0682,57.0904,57.0313,57.0608,16500.0
2007-12-13 12:35:00,77.31,77.38,77.27,77.35,10000.0,57.0682,57.1199,57.0387,57.0977,10000.0
2007-12-13 12:40:00,77.33,77.36,77.25,77.3,18100.0,57.083,57.1051,57.0239,57.0608,18100.0
2007-12-13 12:45:00,77.3,77.37,77.3,77.37,21500.0,57.0608,57.1125,57.0608,57.1125,21500.0
2007-12-13 12:50:00,77.38,77.41,77.32,77.34,13800.0,57.1199,57.142,57.0756,57.0904,13800.0
2007-12-13 12:55:00,77.34,77.35,77.3,77.3,16400.0,57.0904,57.0977,57.0608,57.0608,16400.0
2007-12-13 13:00:00,77.31,77.36,77.3,77.34,15600.0,57.0682,57.1051,57.0608,57.0904,15600.0
2007-12-13 13:05:00,77.33,77.34,77.31,77.33,19900.0,57.083,57.0904,57.0682,57.083,19900.0
2007-12-13 13:10:00,77.32,77.32,77.3,77.3,33500.0,57.0756,57.0756,57.0608,57.0608,33500.0
2007-12-13 13:15:00,77.3,77.4,77.29,77.34,26700.0,57.0608,57.1346,57.0534,57.0904,26700.0
2007-12-13 13:20:00,77.33,77.46,77.21,77.39,26600.0,57.083,57.1789,56.9944,57.1273,26600.0
2007-12-13 13:25:00,77.38,77.44,77.3,77.34,13900.0,57.1199,57.1642,57.0608,57.0904,13900.0
2007-12-13 13:30:00,77.34,77.39,77.22,77.32,11800.0,57.0904,57.1273,57.0018,57.0756,11800.0
2007-12-13 13:35:00,77.32,77.41,77.03,77.09,10400.0,57.0756,57.142,56.8615,56.9058,10400.0
2007-12-13 13:40:00,77.04,77.09,76.93,77.06,15800.0,56.8689,56.9058,56.7877,56.8837,15800.0
2007-12-13 13:45:00,77.06,77.19,77.03,77.03,18500.0,56.8837,56.9796,56.8615,56.8615,18500.0
2007-12-13 13:50:00,77.01,77.26,77.0,77.21,24500.0,56.8468,57.0313,56.8394,56.9944,24500.0
2007-12-13 13:55:00,77.21,77.27,77.12,77.24,16300.0,56.9944,57.0387,56.928,57.0165,16300.0
2007-12-13 14:00:00,77.25,77.43,77.11,77.43,15000.0,57.0239,57.1568,56.9206,57.1568,15000.0
2007-12-13 14:05:00,77.47,77.67,77.38,77.61,18100.0,57.1863,57.334,57.1199,57.2897,18100.0
2007-12-13 14:10:00,77.61,77.75,77.54,77.64,52100.0,57.2897,57.393,57.238,57.3118,52100.0
2007-12-13 14:15:00,77.64,78.09,77.64,78.0,75900.0,57.3118,57.644,57.3118,57.5776,75900.0
2007-12-13 14:20:00,78.0,78.1,77.92,78.02,30200.0,57.5776,57.6514,57.5185,57.5923,30200.0
2007-12-13 14:25:00,78.02,78.28,77.95,78.25,51600.0,57.5923,57.7842,57.5406,57.7621,51600.0
2007-12-13 14:30:00,78.24,78.25,77.96,78.01,18900.0,57.7547,57.7621,57.548,57.5849,18900.0
2007-12-13 14:35:00,78.03,78.18,77.96,77.97,19700.0,57.5997,57.7104,57.548,57.5554,19700.0
2007-12-13 14:40:00,77.97,77.99,77.86,77.95,11100.0,57.5554,57.5702,57.4742,57.5406,11100.0
2007-12-13 14:45:00,77.94,78.05,77.87,77.87,16000.0,57.5333,57.6145,57.4816,57.4816,16000.0
2007-12-13 14:50:00,77.92,78.01,77.91,77.95,15000.0,57.5185,57.5849,57.5111,57.5406,15000.0
2007-12-13 14:55:00,77.97,78.0,77.86,77.88,12800.0,57.5554,57.5776,57.4742,57.489,12800.0
2007-12-13 15:00:00,77.89,78.14,77.8,78.09,16900.0,57.4964,57.6809,57.4299,57.644,16900.0
2007-12-13 15:05:00,78.09,78.11,78.0,78.03,13200.0,57.644,57.6588,57.5776,57.5997,13200.0
2007-12-13 15:10:00,78.01,78.04,77.86,77.94,17600.0,57.5849,57.6071,57.4742,57.5333,17600.0
2007-12-13 15:15:00,77.93,78.1,77.74,78.09,47100.0,57.5259,57.6514,57.3856,57.644,47100.0
2007-12-13 15:20:00,78.07,78.17,78.05,78.15,16000.0,57.6292,57.703,57.6145,57.6883,16000.0
2007-12-13 15:25:00,78.11,78.4,78.08,78.28,37100.0,57.6588,57.8728,57.6366,57.7842,37100.0
2007-12-13 15:30:00,78.26,78.41,78.05,78.38,31000.0,57.7695,57.8802,57.6145,57.8581,31000.0
2007-12-13 15:35:00,78.43,78.47,77.95,78.13,44100.0,57.895,57.9245,57.5406,57.6735,44100.0
2007-12-13 15:40:00,78.15,78.34,78.09,78.3,13800.0,57.6883,57.8285,57.644,57.799,13800.0
2007-12-13 15:45:00,78.3,78.49,78.23,78.28,17800.0,57.799,57.9393,57.7473,57.7842,17800.0
2007-12-13 15:50:00,78.27,78.44,78.16,78.35,18800.0,57.7769,57.9023,57.6957,57.8359,18800.0
2007-12-13 15:55:00,78.33,78.53,78.33,78.41,23000.0,57.8211,57.9688,57.8211,57.8802,23000.0
2007-12-14 09:30:00,77.57,78.24,77.57,77.98,36600.0,57.2601,57.7547,57.2601,57.5628,36600.0
2007-12-14 09:35:00,78.08,78.36,77.91,78.3,14700.0,57.6366,57.8433,57.5111,57.799,14700.0
2007-12-14 09:40:00,78.32,78.97,78.32,78.85,20000.0,57.8138,58.2936,57.8138,58.205,20000.0
2007-12-14 09:45:00,78.77,79.31,78.69,79.31,20200.0,58.1459,58.5446,58.0869,58.5446,20200.0
2007-12-14 09:50:00,79.3,79.44,79.16,79.3,22800.0,58.5372,58.6405,58.4338,58.5372,22800.0
2007-12-14 09:55:00,79.3,79.3,78.9,78.95,17600.0,58.5372,58.5372,58.2419,58.2788,17600.0
2007-12-14 10:00:00,78.92,78.92,78.73,78.79,20000.0,58.2567,58.2567,58.1164,58.1607,20000.0
2007-12-14 10:05:00,78.79,78.83,78.37,78.41,40400.0,58.1607,58.1902,57.8507,57.8802,40400.0
2007-12-14 10:10:00,78.37,78.68,78.37,78.67,14600.0,57.8507,58.0795,57.8507,58.0721,14600.0
2007-12-14 10:15:00,78.67,78.74,78.62,78.65,13600.0,58.0721,58.1238,58.0352,58.0574,13600.0
2007-12-14 10:20:00,78.65,78.71,78.42,78.48,22000.0,58.0574,58.1017,57.8876,57.9319,22000.0
2007-12-14 10:25:00,78.48,78.48,78.27,78.3,33600.0,57.9319,57.9319,57.7769,57.799,33600.0
2007-12-14 10:30:00,78.34,78.34,78.19,78.25,6600.0,57.8285,57.8285,57.7178,57.7621,6600.0
2007-12-14 10:35:00,78.25,78.33,78.12,78.26,13900.0,57.7621,57.8211,57.6661,57.7695,13900.0
2007-12-14 10:40:00,78.26,78.36,78.26,78.29,14900.0,57.7695,57.8433,57.7695,57.7916,14900.0
2007-12-14 10:45:00,78.34,78.47,78.27,78.42,34600.0,57.8285,57.9245,57.7769,57.8876,34600.0
2007-12-14 10:50:00,78.42,78.46,78.29,78.4,34700.0,57.8876,57.9171,57.7916,57.8728,34700.0
2007-12-14 10:55:00,78.43,78.5,78.31,78.49,28200.0,57.895,57.9466,57.8064,57.9393,28200.0
2007-12-14 11:00:00,78.49,78.5,78.29,78.45,29300.0,57.9393,57.9466,57.7916,57.9097,29300.0
2007-12-14 11:05:00,78.46,78.5,78.34,78.36,17800.0,57.9171,57.9466,57.8285,57.8433,17800.0
2007-12-14 11:10:00,78.38,78.4,78.33,78.37,8100.0,57.8581,57.8728,57.8211,57.8507,8100.0
2007-12-14 11:15:00,78.35,78.42,78.33,78.38,14900.0,57.8359,57.8876,57.8211,57.8581,14900.0
2007-12-14 11:20:00,78.42,78.42,78.24,78.29,13700.0,57.8876,57.8876,57.7547,57.7916,13700.0
2007-12-14 11:25:00,78.29,78.36,78.23,78.23,13600.0,57.7916,57.8433,57.7473,57.7473,13600.0
2007-12-14 11:30:00,78.18,78.4,78.15,78.27,17500.0,57.7104,57.8728,57.6883,57.7769,17500.0
2007-12-14 11:35:00,78.27,78.3,78.16,78.27,13000.0,57.7769,57.799,57.6957,57.7769,13000.0
2007-12-14 11:40:00,78.28,78.35,78.07,78.15,24400.0,57.7842,57.8359,57.6292,57.6883,24400.0
2007-12-14 11:45:00,78.13,78.14,77.8,77.82,15300.0,57.6735,57.6809,57.4299,57.4447,15300.0
2007-12-14 11:50:00,77.81,77.84,77.73,77.81,14600.0,57.4373,57.4594,57.3782,57.4373,14600.0
2007-12-14 11:55:00,77.82,77.87,77.69,77.84,12000.0,57.4447,57.4816,57.3487,57.4594,12000.0
2007-12-14 12:00:00,77.85,77.97,77.83,77.84,10600.0,57.4668,57.5554,57.4521,57.4594,10600.0
2007-12-14 12:05:00,77.84,77.92,77.8,77.92,6700.0,57.4594,57.5185,57.4299,57.5185,6700.0
2007-12-14 12:10:00,77.92,78.07,77.92,78.0,5700.0,57.5185,57.6292,57.5185,57.5776,5700.0
2007-12-14 12:15:00,77.99,78.04,77.99,78.01,6100.0,57.5702,57.6071,57.5702,57.5849,6100.0
2007-12-14 12:20:00,78.0,78.04,77.92,77.92,12100.0,57.5776,57.6071,57.5185,57.5185,12100.0
2007-12-14 12:25:00,77.92,77.94,77.47,77.55,23000.0,57.5185,57.5333,57.1863,57.2454,23000.0
2007-12-14 12:30:00,77.55,77.63,77.45,77.54,9600.0,57.2454,57.3044,57.1716,57.238,9600.0
2007-12-14 12:35:00,77.53,77.61,77.38,77.52,15700.0,57.2306,57.2897,57.1199,57.2232,15700.0
2007-12-14 12:40:00,77.55,77.58,77.5,77.54,10800.0,57.2454,57.2675,57.2085,57.238,10800.0
2007-12-14 12:45:00,77.54,77.54,77.36,77.51,20100.0,57.238,57.238,57.1051,57.2158,20100.0
2007-12-14 12:50:00,77.51,77.61,77.49,77.54,16200.0,57.2158,57.2897,57.2011,57.238,16200.0
2007-12-14 12:55:00,77.56,77.65,77.54,77.65,6000.0,57.2528,57.3192,57.238,57.3192,6000.0
2007-12-14 13:00:00,77.63,77.66,77.42,77.57,59000.0,57.3044,57.3266,57.1494,57.2601,59000.0
2007-12-14 13:05:00,77.58,77.59,77.39,77.5,26500.0,57.2675,57.2749,57.1273,57.2085,26500.0
2007-12-14 13:10:00,77.5,77.5,77.46,77.48,11800.0,57.2085,57.2085,57.1789,57.1937,11800.0
2007-12-14 13:15:00,77.47,77.5,77.33,77.38,16500.0,57.1863,57.2085,57.083,57.1199,16500.0
2007-12-14 13:20:00,77.36,77.44,77.34,77.44,10300.0,57.1051,57.1642,57.0904,57.1642,10300.0
2007-12-14 13:25:00,77.46,77.5,77.39,77.43,13400.0,57.1789,57.2085,57.1273,57.1568,13400.0
2007-12-14 13:30:00,77.4,77.42,77.24,77.3,12400.0,57.1346,57.1494,57.0165,57.0608,12400.0
2007-12-14 13:35:00,77.28,77.32,77.27,77.32,10900.0,57.0461,57.0756,57.0387,57.0756,10900.0
2007-12-14 13:40:00,77.3,77.33,77.25,77.33,21500.0,57.0608,57.083,57.0239,57.083,21500.0
2007-12-14 13:45:00,77.34,77.34,77.18,77.25,16400.0,57.0904,57.0904,56.9722,57.0239,16400.0
2007-12-14 13:50:00,77.26,77.3,77.0,77.04,34900.0,57.0313,57.0608,56.8394,56.8689,34900.0
2007-12-14 13:55:00,77.03,77.2,76.98,77.15,31800.0,56.8615,56.987,56.8246,56.9501,31800.0
2007-12-14 14:00:00,77.17,77.21,76.92,77.02,21900.0,56.9649,56.9944,56.7803,56.8541,21900.0
2007-12-14 14:05:00,76.97,77.12,76.95,77.09,7900.0,56.8172,56.928,56.8025,56.9058,7900.0
2007-12-14 14:10:00,77.12,77.2,76.99,77.05,58500.0,56.928,56.987,56.832,56.8763,58500.0
2007-12-14 14:15:00,77.06,77.13,77.0,77.05,26000.0,56.8837,56.9353,56.8394,56.8763,26000.0
2007-12-14 14:20:00,77.05,77.05,76.89,76.91,14900.0,56.8763,56.8763,56.7582,56.7729,14900.0
2007-12-14 14:25:00,76.92,76.98,76.8,76.83,17000.0,56.7803,56.8246,56.6917,56.7139,17000.0
2007-12-14 14:30:00,76.84,76.89,76.82,76.84,16800.0,56.7213,56.7582,56.7065,56.7213,16800.0
2007-12-14 14:35:00,76.84,76.91,76.82,76.88,12300.0,56.7213,56.7729,56.7065,56.7508,12300.0
2007-12-14 14:40:00,76.88,76.95,76.81,76.83,25600.0,56.7508,56.8025,56.6991,56.7139,25600.0
2007-12-14 14:45:00,76.83,76.93,76.74,76.81,14900.0,56.7139,56.7877,56.6475,56.6991,14900.0
2007-12-14 14:50:00,76.77,76.81,76.69,76.78,31200.0,56.6696,56.6991,56.6105,56.677,31200.0
2007-12-14 14:55:00,76.79,76.87,76.59,76.61,20200.0,56.6844,56.7434,56.5367,56.5515,20200.0
2007-12-14 15:00:00,76.6,76.67,76.44,76.45,25900.0,56.5441,56.5958,56.426,56.4334,25900.0
2007-12-14 15:05:00,76.47,76.63,76.47,76.5,43700.0,56.4481,56.5663,56.4481,56.4703,43700.0
2007-12-14 15:10:00,76.48,76.56,76.44,76.5,35200.0,56.4555,56.5146,56.426,56.4703,35200.0
2007-12-14 15:15:00,76.53,76.53,76.28,76.28,46300.0,56.4924,56.4924,56.3079,56.3079,46300.0
2007-12-14 15:20:00,76.3,76.39,76.16,76.29,142000.0,56.3227,56.3891,56.2193,56.3153,142000.0
2007-12-14 15:25:00,76.29,76.35,76.19,76.33,35400.0,56.3153,56.3596,56.2415,56.3448,35400.0
2007-12-14 15:30:00,76.3,76.66,76.28,76.63,31900.0,56.3227,56.5884,56.3079,56.5663,31900.0
2007-12-14 15:35:00,76.66,77.07,76.66,76.95,33700.0,56.5884,56.8911,56.5884,56.8025,33700.0
2007-12-14 15:40:00,76.96,76.96,76.64,76.79,56200.0,56.8099,56.8099,56.5736,56.6844,56200.0
2007-12-14 15:45:00,76.8,76.95,76.76,76.87,24300.0,56.6917,56.8025,56.6622,56.7434,24300.0
2007-12-14 15:50:00,76.88,76.96,76.69,76.74,40300.0,56.7508,56.8099,56.6105,56.6475,40300.0
2007-12-14 15:55:00,76.77,76.77,76.53,76.55,35200.0,56.6696,56.6696,56.4924,56.5072,35200.0
2007-12-17 09:30:00,76.2,76.36,76.02,76.1,25900.0,56.2488,56.3669,56.116,56.175,25900.0
2007-12-17 09:35:00,76.11,76.27,76.1,76.19,32200.0,56.1824,56.3005,56.175,56.2415,32200.0
2007-12-17 09:40:00,76.16,76.4,76.16,76.31,55600.0,56.2193,56.3965,56.2193,56.33,55600.0
2007-12-17 09:45:00,76.29,76.35,76.0,76.35,36800.0,56.3153,56.3596,56.1012,56.3596,36800.0
2007-12-17 09:50:00,76.35,76.42,76.08,76.11,30400.0,56.3596,56.4112,56.1603,56.1824,30400.0
2007-12-17 09:55:00,76.08,76.46,76.05,76.4,19900.0,56.1603,56.4408,56.1381,56.3965,19900.0
2007-12-17 10:00:00,76.44,77.17,76.44,77.1,37100.0,56.426,56.9649,56.426,56.9132,37100.0
2007-12-17 10:05:00,77.12,77.22,76.91,76.95,32900.0,56.928,57.0018,56.7729,56.8025,32900.0
2007-12-17 10:10:00,76.97,77.07,76.68,76.76,28200.0,56.8172,56.8911,56.6032,56.6622,28200.0
2007-12-17 10:15:00,76.76,77.03,76.74,77.03,17400.0,56.6622,56.8615,56.6475,56.8615,17400.0
2007-12-17 10:20:00,77.03,77.11,76.98,77.0,10200.0,56.8615,56.9206,56.8246,56.8394,10200.0
2007-12-17 10:25:00,77.0,77.07,76.91,77.01,20700.0,56.8394,56.8911,56.7729,56.8468,20700.0
2007-12-17 10:30:00,77.02,77.02,76.67,76.72,16600.0,56.8541,56.8541,56.5958,56.6327,16600.0
2007-12-17 10:35:00,76.7,77.06,76.69,77.03,35300.0,56.6179,56.8837,56.6105,56.8615,35300.0
2007-12-17 10:40:00,77.04,77.07,76.93,76.97,17800.0,56.8689,56.8911,56.7877,56.8172,17800.0
2007-12-17 10:45:00,76.97,77.17,76.93,77.15,28900.0,56.8172,56.9649,56.7877,56.9501,28900.0
2007-12-17 10:50:00,77.15,77.15,77.0,77.12,9500.0,56.9501,56.9501,56.8394,56.928,9500.0
2007-12-17 10:55:00,77.12,77.16,77.0,77.16,4600.0,56.928,56.9575,56.8394,56.9575,4600.0
2007-12-17 11:00:00,77.15,77.28,77.1,77.23,10500.0,56.9501,57.0461,56.9132,57.0092,10500.0
2007-12-17 11:05:00,77.23,77.23,77.14,77.15,5900.0,57.0092,57.0092,56.9427,56.9501,5900.0
2007-12-17 11:10:00,77.15,77.19,77.05,77.05,9300.0,56.9501,56.9796,56.8763,56.8763,9300.0
2007-12-17 11:15:00,77.06,77.2,77.05,77.17,12600.0,56.8837,56.987,56.8763,56.9649,12600.0
2007-12-17 11:20:00,77.14,77.16,77.0,77.11,22100.0,56.9427,56.9575,56.8394,56.9206,22100.0
2007-12-17 11:25:00,77.11,77.13,77.0,77.05,7900.0,56.9206,56.9353,56.8394,56.8763,7900.0
2007-12-17 11:30:00,77.05,77.05,76.93,76.96,33300.0,56.8763,56.8763,56.7877,56.8099,33300.0
2007-12-17 11:35:00,76.98,77.07,76.89,77.07,27000.0,56.8246,56.8911,56.7582,56.8911,27000.0
2007-12-17 11:40:00,77.08,77.12,76.98,76.98,19300.0,56.8984,56.928,56.8246,56.8246,19300.0
2007-12-17 11:45:00,76.98,77.05,76.98,77.01,15000.0,56.8246,56.8763,56.8246,56.8468,15000.0
2007-12-17 11:50:00,76.99,77.05,76.95,77.02,37100.0,56.832,56.8763,56.8025,56.8541,37100.0
2007-12-17 11:55:00,77.03,77.1,76.99,77.1,30800.0,56.8615,56.9132,56.832,56.9132,30800.0
2007-12-17 12:00:00,77.1,77.13,77.0,77.01,21000.0,56.9132,56.9353,56.8394,56.8468,21000.0
2007-12-17 12:05:00,77.0,77.2,76.99,77.1,9300.0,56.8394,56.987,56.832,56.9132,9300.0
2007-12-17 12:10:00,77.09,77.17,77.09,77.17,5900.0,56.9058,56.9649,56.9058,56.9649,5900.0
2007-12-17 12:15:00,77.17,77.23,77.13,77.22,14900.0,56.9649,57.0092,56.9353,57.0018,14900.0
2007-12-17 12:20:00,77.2,77.28,77.19,77.28,12300.0,56.987,57.0461,56.9796,57.0461,12300.0
2007-12-17 12:25:00,77.32,77.33,77.24,77.3,6600.0,57.0756,57.083,57.0165,57.0608,6600.0
2007-12-17 12:30:00,77.31,77.4,77.3,77.33,17400.0,57.0682,57.1346,57.0608,57.083,17400.0
2007-12-17 12:35:00,77.33,77.52,77.33,77.4,17900.0,57.083,57.2232,57.083,57.1346,17900.0
2007-12-17 12:40:00,77.4,77.46,77.22,77.22,19200.0,57.1346,57.1789,57.0018,57.0018,19200.0
2007-12-17 12:45:00,77.18,77.22,77.15,77.2,6200.0,56.9722,57.0018,56.9501,56.987,6200.0
2007-12-17 12:50:00,77.19,77.33,77.15,77.29,9700.0,56.9796,57.083,56.9501,57.0534,9700.0
2007-12-17 12:55:00,77.29,77.42,77.24,77.38,5000.0,57.0534,57.1494,57.0165,57.1199,5000.0
2007-12-17 13:00:00,77.36,77.41,77.35,77.38,4100.0,57.1051,57.142,57.0977,57.1199,4100.0
2007-12-17 13:05:00,77.36,77.38,77.11,77.15,10800.0,57.1051,57.1199,56.9206,56.9501,10800.0
2007-12-17 13:10:00,77.15,77.15,76.92,77.0,8600.0,56.9501,56.9501,56.7803,56.8394,8600.0
2007-12-17 13:15:00,77.0,77.04,76.79,76.87,19300.0,56.8394,56.8689,56.6844,56.7434,19300.0
2007-12-17 13:20:00,76.87,77.05,76.85,76.9,16200.0,56.7434,56.8763,56.7287,56.7656,16200.0
2007-12-17 13:25:00,76.9,76.92,76.67,76.79,34800.0,56.7656,56.7803,56.5958,56.6844,34800.0
2007-12-17 13:30:00,76.78,76.86,76.75,76.83,9200.0,56.677,56.736,56.6548,56.7139,9200.0
2007-12-17 13:35:00,76.79,76.84,76.75,76.77,21200.0,56.6844,56.7213,56.6548,56.6696,21200.0
2007-12-17 13:40:00,76.75,76.8,76.59,76.7,40000.0,56.6548,56.6917,56.5367,56.6179,40000.0
2007-12-17 13:45:00,76.7,76.73,76.6,76.65,39100.0,56.6179,56.6401,56.5441,56.581,39100.0
2007-12-17 13:50:00,76.66,76.69,76.49,76.56,46400.0,56.5884,56.6105,56.4629,56.5146,46400.0
2007-12-17 13:55:00,76.55,76.59,76.41,76.42,31200.0,56.5072,56.5367,56.4039,56.4112,31200.0
2007-12-17 14:00:00,76.35,76.5,76.35,76.47,44400.0,56.3596,56.4703,56.3596,56.4481,44400.0
2007-12-17 14:05:00,76.47,76.64,76.46,76.61,30400.0,56.4481,56.5736,56.4408,56.5515,30400.0
2007-12-17 14:10:00,76.57,76.65,76.52,76.56,7600.0,56.522,56.581,56.4851,56.5146,7600.0
2007-12-17 14:15:00,76.6,76.68,76.55,76.55,8400.0,56.5441,56.6032,56.5072,56.5072,8400.0
2007-12-17 14:20:00,76.57,76.74,76.55,76.63,10200.0,56.522,56.6475,56.5072,56.5663,10200.0
2007-12-17 14:25:00,76.64,76.73,76.62,76.67,11800.0,56.5736,56.6401,56.5589,56.5958,11800.0
2007-12-17 14:30:00,76.68,76.73,76.59,76.6,25900.0,56.6032,56.6401,56.5367,56.5441,25900.0
2007-12-17 14:35:00,76.63,76.67,76.47,76.56,21300.0,56.5663,56.5958,56.4481,56.5146,21300.0
2007-12-17 14:40:00,76.57,76.66,76.33,76.34,19600.0,56.522,56.5884,56.3448,56.3522,19600.0
2007-12-17 14:45:00,76.34,76.37,76.13,76.15,17000.0,56.3522,56.3743,56.1972,56.2119,17000.0
2007-12-17 14:50:00,76.16,76.22,75.92,76.02,17200.0,56.2193,56.2636,56.0422,56.116,17200.0
2007-12-17 14:55:00,76.0,76.0,75.9,75.93,20400.0,56.1012,56.1012,56.0274,56.0495,20400.0
2007-12-17 15:00:00,75.94,75.95,75.82,75.83,23900.0,56.0569,56.0643,55.9683,55.9757,23900.0
2007-12-17 15:05:00,75.86,75.91,75.81,75.89,17900.0,55.9979,56.0348,55.961,56.02,17900.0
2007-12-17 15:10:00,75.88,76.13,75.88,76.03,27700.0,56.0126,56.1972,56.0126,56.1233,27700.0
2007-12-17 15:15:00,76.01,76.04,75.81,75.85,22500.0,56.1086,56.1307,55.961,55.9905,22500.0
2007-12-17 15:20:00,75.83,75.98,75.75,75.94,14900.0,55.9757,56.0864,55.9167,56.0569,14900.0
2007-12-17 15:25:00,75.97,75.97,75.73,75.8,11900.0,56.0791,56.0791,55.9019,55.9536,11900.0
2007-12-17 15:30:00,75.78,75.89,75.72,75.8,39400.0,55.9388,56.02,55.8945,55.9536,39400.0
2007-12-17 15:35:00,75.78,75.93,75.7,75.79,64900.0,55.9388,56.0495,55.8798,55.9462,64900.0
2007-12-17 15:40:00,75.8,75.85,75.5,75.51,55600.0,55.9536,55.9905,55.7321,55.7395,55600.0
2007-12-17 15:45:00,75.52,75.55,75.08,75.12,47600.0,55.7469,55.769,55.4221,55.4516,47600.0
2007-12-17 15:50:00,75.11,75.12,74.84,74.91,73100.0,55.4442,55.4516,55.2449,55.2966,73100.0
2007-12-17 15:55:00,74.91,75.22,74.87,75.22,104200.0,55.2966,55.5254,55.2671,55.5254,104200.0
2007-12-18 09:30:00,75.34,75.98,75.34,75.83,27800.0,55.614,56.0864,55.614,55.9757,27800.0
2007-12-18 09:35:00,75.85,75.88,75.28,75.42,12400.0,55.9905,56.0126,55.5697,55.6731,12400.0
2007-12-18 09:40:00,75.36,75.69,75.36,75.61,10300.0,55.6288,55.8724,55.6288,55.8133,10300.0
2007-12-18 09:45:00,75.61,75.7,75.41,75.52,16000.0,55.8133,55.8798,55.6657,55.7469,16000.0
2007-12-18 09:50:00,75.52,75.73,75.45,75.64,15600.0,55.7469,55.9019,55.6952,55.8355,15600.0
2007-12-18 09:55:00,75.67,75.68,75.47,75.58,16100.0,55.8576,55.865,55.71,55.7912,16100.0
2007-12-18 10:00:00,75.57,75.63,75.52,75.56,15000.0,55.7838,55.8281,55.7469,55.7764,15000.0
2007-12-18 10:05:00,75.54,75.58,75.32,75.34,11100.0,55.7616,55.7912,55.5992,55.614,11100.0
2007-12-18 10:10:00,75.35,75.39,75.2,75.21,12600.0,55.6214,55.6509,55.5107,55.518,12600.0
2007-12-18 10:15:00,75.2,75.23,75.05,75.08,16200.0,55.5107,55.5328,55.3999,55.4221,16200.0
2007-12-18 10:20:00,75.1,75.1,75.02,75.08,8200.0,55.4368,55.4368,55.3778,55.4221,8200.0
2007-12-18 10:25:00,75.08,75.29,75.07,75.19,10200.0,55.4221,55.5771,55.4147,55.5033,10200.0
2007-12-18 10:30:00,75.22,75.41,75.17,75.17,24200.0,55.5254,55.6657,55.4885,55.4885,24200.0
2007-12-18 10:35:00,75.22,75.23,75.05,75.05,9500.0,55.5254,55.5328,55.3999,55.3999,9500.0
2007-12-18 10:40:00,75.09,75.16,75.05,75.1,9500.0,55.4295,55.4811,55.3999,55.4368,9500.0
2007-12-18 10:45:00,75.06,75.07,74.91,75.07,11700.0,55.4073,55.4147,55.2966,55.4147,11700.0
2007-12-18 10:50:00,75.07,75.11,74.8,75.0,17400.0,55.4147,55.4442,55.2154,55.363,17400.0
2007-12-18 10:55:00,75.0,75.08,74.97,75.03,8300.0,55.363,55.4221,55.3409,55.3852,8300.0
2007-12-18 11:00:00,75.01,75.05,74.9,74.92,27800.0,55.3704,55.3999,55.2892,55.304,27800.0
2007-12-18 11:05:00,74.95,75.06,74.84,74.84,13100.0,55.3261,55.4073,55.2449,55.2449,13100.0
2007-12-18 11:10:00,74.85,74.94,74.76,74.81,15300.0,55.2523,55.3187,55.1859,55.2228,15300.0
2007-12-18 11:15:00,74.82,74.87,74.76,74.77,12200.0,55.2302,55.2671,55.1859,55.1933,12200.0
2007-12-18 11:20:00,74.8,74.8,74.57,74.57,8900.0,55.2154,55.2154,55.0456,55.0456,8900.0
2007-12-18 11:25:00,74.58,74.66,74.5,74.5,10200.0,55.053,55.1121,54.9939,54.9939,10200.0
2007-12-18 11:30:00,74.5,74.5,74.23,74.28,15100.0,54.9939,54.9939,54.7946,54.8315,15100.0
2007-12-18 11:35:00,74.23,74.39,74.21,74.33,13500.0,54.7946,54.9127,54.7799,54.8685,13500.0
2007-12-18 11:40:00,74.33,74.38,74.21,74.21,35900.0,54.8685,54.9054,54.7799,54.7799,35900.0
2007-12-18 11:45:00,74.24,74.24,73.74,73.75,26600.0,54.802,54.802,54.4329,54.4403,26600.0
2007-12-18 11:50:00,73.72,73.78,73.52,73.59,23200.0,54.4182,54.4625,54.2705,54.3222,23200.0
2007-12-18 11:55:00,73.58,73.61,73.26,73.26,23000.0,54.3148,54.337,54.0786,54.0786,23000.0
2007-12-18 12:00:00,73.26,73.32,72.8,72.91,44600.0,54.0786,54.1229,53.739,53.8202,44600.0
2007-12-18 12:05:00,72.91,73.34,72.86,73.34,21300.0,53.8202,54.1377,53.7833,54.1377,21300.0
2007-12-18 12:10:00,73.33,73.33,73.03,73.07,19800.0,54.1303,54.1303,53.9088,53.9384,19800.0
2007-12-18 12:15:00,73.08,73.27,73.08,73.27,16000.0,53.9457,54.086,53.9457,54.086,16000.0
2007-12-18 12:20:00,73.27,73.33,73.25,73.26,30700.0,54.086,54.1303,54.0712,54.0786,30700.0
2007-12-18 12:25:00,73.28,73.37,73.25,73.31,29900.0,54.0934,54.1598,54.0712,54.1155,29900.0
2007-12-18 12:30:00,73.34,73.44,73.22,73.28,20200.0,54.1377,54.2115,54.0491,54.0934,20200.0
2007-12-18 12:35:00,73.31,73.41,73.29,73.4,21600.0,54.1155,54.1893,54.1008,54.182,21600.0
2007-12-18 12:40:00,73.38,73.43,73.33,73.43,19800.0,54.1672,54.2041,54.1303,54.2041,19800.0
2007-12-18 12:45:00,73.44,73.7,73.41,73.7,68700.0,54.2115,54.4034,54.1893,54.4034,68700.0
2007-12-18 12:50:00,73.68,73.8,73.63,73.63,15300.0,54.3886,54.4772,54.3517,54.3517,15300.0
2007-12-18 12:55:00,73.65,73.72,73.61,73.66,11300.0,54.3665,54.4182,54.337,54.3739,11300.0
2007-12-18 13:00:00,73.68,73.68,73.43,73.57,9100.0,54.3886,54.3886,54.2041,54.3074,9100.0
2007-12-18 13:05:00,73.55,73.66,73.55,73.66,3300.0,54.2927,54.3739,54.2927,54.3739,3300.0
2007-12-18 13:10:00,73.7,73.71,73.64,73.65,4700.0,54.4034,54.4108,54.3591,54.3665,4700.0
2007-12-18 13:15:00,73.65,73.66,73.57,73.58,10800.0,54.3665,54.3739,54.3074,54.3148,10800.0
2007-12-18 13:20:00,73.59,73.82,73.59,73.82,23100.0,54.3222,54.492,54.3222,54.492,23100.0
2007-12-18 13:25:00,73.82,73.91,73.77,73.83,23700.0,54.492,54.5584,54.4551,54.4994,23700.0
2007-12-18 13:30:00,73.82,73.85,73.74,73.84,19000.0,54.492,54.5141,54.4329,54.5067,19000.0
2007-12-18 13:35:00,73.86,73.94,73.82,73.93,14300.0,54.5215,54.5806,54.492,54.5732,14300.0
2007-12-18 13:40:00,73.92,73.95,73.71,73.75,24700.0,54.5658,54.5879,54.4108,54.4403,24700.0
2007-12-18 13:45:00,73.75,73.91,73.74,73.88,23200.0,54.4403,54.5584,54.4329,54.5363,23200.0
2007-12-18 13:50:00,73.87,73.87,73.68,73.68,10500.0,54.5289,54.5289,54.3886,54.3886,10500.0
2007-12-18 13:55:00,73.67,73.7,73.6,73.64,6800.0,54.3813,54.4034,54.3296,54.3591,6800.0
2007-12-18 14:00:00,73.68,73.82,73.64,73.75,11000.0,54.3886,54.492,54.3591,54.4403,11000.0
2007-12-18 14:05:00,73.75,73.88,73.6,73.84,18600.0,54.4403,54.5363,54.3296,54.5067,18600.0
2007-12-18 14:10:00,73.84,74.03,73.84,74.0,15200.0,54.5067,54.647,54.5067,54.6249,15200.0
2007-12-18 14:15:00,73.99,74.18,73.94,74.13,25600.0,54.6175,54.7577,54.5806,54.7208,25600.0
2007-12-18 14:20:00,74.15,74.19,73.99,74.01,28800.0,54.7356,54.7651,54.6175,54.6322,28800.0
2007-12-18 14:25:00,74.0,74.14,73.93,74.14,20600.0,54.6249,54.7282,54.5732,54.7282,20600.0
2007-12-18 14:30:00,74.12,74.28,74.08,74.24,17700.0,54.7134,54.8315,54.6839,54.802,17700.0
2007-12-18 14:35:00,74.29,74.3,73.93,73.94,53600.0,54.8389,54.8463,54.5732,54.5806,53600.0
2007-12-18 14:40:00,73.94,74.02,73.9,73.94,16600.0,54.5806,54.6396,54.551,54.5806,16600.0
2007-12-18 14:45:00,73.95,73.96,73.79,73.95,12300.0,54.5879,54.5953,54.4698,54.5879,12300.0
2007-12-18 14:50:00,73.95,74.05,73.87,73.87,13700.0,54.5879,54.6618,54.5289,54.5289,13700.0
2007-12-18 14:55:00,73.9,74.0,73.9,73.93,17500.0,54.551,54.6249,54.551,54.5732,17500.0
2007-12-18 15:00:00,73.93,74.08,73.89,74.08,20600.0,54.5732,54.6839,54.5437,54.6839,20600.0
2007-12-18 15:05:00,74.09,74.14,74.02,74.03,24000.0,54.6913,54.7282,54.6396,54.647,24000.0
2007-12-18 15:10:00,74.04,74.09,74.02,74.02,31000.0,54.6544,54.6913,54.6396,54.6396,31000.0
2007-12-18 15:15:00,74.03,74.11,74.01,74.08,19800.0,54.647,54.7061,54.6322,54.6839,19800.0
2007-12-18 15:20:00,74.06,74.12,73.87,73.89,21300.0,54.6691,54.7134,54.5289,54.5437,21300.0
2007-12-18 15:25:00,73.91,74.14,73.91,74.03,22400.0,54.5584,54.7282,54.5584,54.647,22400.0
2007-12-18 15:30:00,74.05,74.17,73.96,74.11,28100.0,54.6618,54.7503,54.5953,54.7061,28100.0
2007-12-18 15:35:00,74.1,74.36,74.1,74.34,34200.0,54.6987,54.8906,54.6987,54.8758,34200.0
2007-12-18 15:40:00,74.35,74.43,74.27,74.31,40000.0,54.8832,54.9423,54.8242,54.8537,40000.0
2007-12-18 15:45:00,74.31,74.35,74.13,74.15,34300.0,54.8537,54.8832,54.7208,54.7356,34300.0
2007-12-18 15:50:00,74.15,74.18,73.97,74.18,39100.0,54.7356,54.7577,54.6027,54.7577,39100.0
2007-12-18 15:55:00,74.17,74.2,74.0,74.06,70400.0,54.7503,54.7725,54.6249,54.6691,70400.0
2007-12-19 09:30:00,74.58,74.61,74.1,74.18,20100.0,55.053,55.0751,54.6987,54.7577,20100.0
2007-12-19 09:35:00,74.18,74.19,73.45,73.61,149300.0,54.7577,54.7651,54.2189,54.337,149300.0
2007-12-19 09:40:00,73.61,74.05,73.57,73.95,18200.0,54.337,54.6618,54.3074,54.5879,18200.0
2007-12-19 09:45:00,74.0,74.24,73.98,74.24,16900.0,54.6249,54.802,54.6101,54.802,16900.0
2007-12-19 09:50:00,74.27,74.71,74.18,74.54,28600.0,54.8242,55.149,54.7577,55.0235,28600.0
2007-12-19 09:55:00,74.59,74.67,74.36,74.36,23400.0,55.0604,55.1194,54.8906,54.8906,23400.0
2007-12-19 10:00:00,74.39,74.56,74.35,74.5,19700.0,54.9127,55.0382,54.8832,54.9939,19700.0
2007-12-19 10:05:00,74.5,74.64,74.4,74.42,21600.0,54.9939,55.0973,54.9201,54.9349,21600.0
2007-12-19 10:10:00,74.44,74.44,73.93,74.05,24900.0,54.9497,54.9497,54.5732,54.6618,24900.0
2007-12-19 10:15:00,74.04,74.11,73.9,73.94,4300.0,54.6544,54.7061,54.551,54.5806,4300.0
2007-12-19 10:20:00,73.96,74.06,73.96,74.0,3200.0,54.5953,54.6691,54.5953,54.6249,3200.0
2007-12-19 10:25:00,74.0,74.1,74.0,74.05,16200.0,54.6249,54.6987,54.6249,54.6618,16200.0
2007-12-19 10:30:00,74.1,74.18,74.04,74.07,19200.0,54.6987,54.7577,54.6544,54.6765,19200.0
2007-12-19 10:35:00,74.08,74.24,73.94,74.24,57500.0,54.6839,54.802,54.5806,54.802,57500.0
2007-12-19 10:40:00,74.19,74.28,74.1,74.15,74300.0,54.7651,54.8315,54.6987,54.7356,74300.0
2007-12-19 10:45:00,74.13,74.17,74.11,74.13,19300.0,54.7208,54.7503,54.7061,54.7208,19300.0
2007-12-19 10:50:00,74.13,74.18,74.11,74.16,10500.0,54.7208,54.7577,54.7061,54.743,10500.0
2007-12-19 10:55:00,74.14,74.18,74.05,74.05,21400.0,54.7282,54.7577,54.6618,54.6618,21400.0
2007-12-19 11:00:00,74.07,74.09,74.01,74.09,25800.0,54.6765,54.6913,54.6322,54.6913,25800.0
2007-12-19 11:05:00,74.07,74.11,74.05,74.08,27900.0,54.6765,54.7061,54.6618,54.6839,27900.0
2007-12-19 11:10:00,74.1,74.11,73.89,73.95,76400.0,54.6987,54.7061,54.5437,54.5879,76400.0
2007-12-19 11:15:00,73.96,74.34,73.96,74.3,44000.0,54.5953,54.8758,54.5953,54.8463,44000.0
2007-12-19 11:20:00,74.3,74.36,73.79,73.92,34100.0,54.8463,54.8906,54.4698,54.5658,34100.0
2007-12-19 11:25:00,73.86,73.91,73.65,73.65,10400.0,54.5215,54.5584,54.3665,54.3665,10400.0
2007-12-19 11:30:00,73.65,73.66,73.45,73.45,23600.0,54.3665,54.3739,54.2189,54.2189,23600.0
2007-12-19 11:35:00,73.45,73.5,73.32,73.37,17100.0,54.2189,54.2558,54.1229,54.1598,17100.0
2007-12-19 11:40:00,73.36,73.41,73.32,73.32,10200.0,54.1524,54.1893,54.1229,54.1229,10200.0
2007-12-19 11:45:00,73.33,73.35,73.18,73.18,12900.0,54.1303,54.145,54.0196,54.0196,12900.0
2007-12-19 11:50:00,73.19,73.21,73.01,73.04,27400.0,54.0269,54.0417,53.8941,53.9162,27400.0
2007-12-19 11:55:00,73.07,73.08,72.77,72.92,24800.0,53.9384,53.9457,53.7169,53.8276,24800.0
2007-12-19 12:00:00,72.9,73.19,72.87,73.19,27500.0,53.8129,54.0269,53.7907,54.0269,27500.0
2007-12-19 12:05:00,73.18,73.55,73.16,73.55,13300.0,54.0196,54.2927,54.0048,54.2927,13300.0
2007-12-19 12:10:00,73.55,73.69,73.55,73.66,11300.0,54.2927,54.396,54.2927,54.3739,11300.0
2007-12-19 12:15:00,73.68,73.72,73.54,73.6,7700.0,54.3886,54.4182,54.2853,54.3296,7700.0
2007-12-19 12:20:00,73.56,73.85,73.56,73.84,8000.0,54.3001,54.5141,54.3001,54.5067,8000.0
2007-12-19 12:25:00,73.83,73.89,73.82,73.88,4600.0,54.4994,54.5437,54.492,54.5363,4600.0
2007-12-19 12:30:00,73.86,73.86,73.75,73.75,4800.0,54.5215,54.5215,54.4403,54.4403,4800.0
2007-12-19 12:35:00,73.75,73.91,73.75,73.89,6400.0,54.4403,54.5584,54.4403,54.5437,6400.0
2007-12-19 12:40:00,73.88,73.88,73.67,73.74,5700.0,54.5363,54.5363,54.3813,54.4329,5700.0
2007-12-19 12:45:00,73.74,73.95,73.74,73.82,5400.0,54.4329,54.5879,54.4329,54.492,5400.0
2007-12-19 12:50:00,73.82,73.88,73.72,73.83,9600.0,54.492,54.5363,54.4182,54.4994,9600.0
2007-12-19 12:55:00,73.8,73.96,73.8,73.94,6800.0,54.4772,54.5953,54.4772,54.5806,6800.0
2007-12-19 13:00:00,73.91,73.91,73.62,73.77,12000.0,54.5584,54.5584,54.3444,54.4551,12000.0
2007-12-19 13:05:00,73.79,73.99,73.78,73.94,6400.0,54.4698,54.6175,54.4625,54.5806,6400.0
2007-12-19 13:10:00,73.92,73.95,73.88,73.89,2900.0,54.5658,54.5879,54.5363,54.5437,2900.0
2007-12-19 13:15:00,73.87,73.92,73.73,73.84,8900.0,54.5289,54.5658,54.4255,54.5067,8900.0
2007-12-19 13:20:00,73.84,73.85,73.63,73.75,34700.0,54.5067,54.5141,54.3517,54.4403,34700.0
2007-12-19 13:25:00,73.76,73.83,73.53,73.59,5400.0,54.4477,54.4994,54.2779,54.3222,5400.0
2007-12-19 13:30:00,73.59,73.76,73.59,73.73,3800.0,54.3222,54.4477,54.3222,54.4255,3800.0
2007-12-19 13:35:00,73.77,73.88,73.72,73.88,5500.0,54.4551,54.5363,54.4182,54.5363,5500.0
2007-12-19 13:40:00,73.87,73.99,73.85,73.93,8800.0,54.5289,54.6175,54.5141,54.5732,8800.0
2007-12-19 13:45:00,73.9,73.9,73.58,73.72,10600.0,54.551,54.551,54.3148,54.4182,10600.0
2007-12-19 13:50:00,73.7,73.92,73.69,73.87,5200.0,54.4034,54.5658,54.396,54.5289,5200.0
2007-12-19 13:55:00,73.84,73.87,73.77,73.8,2800.0,54.5067,54.5289,54.4551,54.4772,2800.0
2007-12-19 14:00:00,73.88,74.1,73.85,74.05,13900.0,54.5363,54.6987,54.5141,54.6618,13900.0
2007-12-19 14:05:00,74.04,74.09,74.0,74.0,17800.0,54.6544,54.6913,54.6249,54.6249,17800.0
2007-12-19 14:10:00,74.0,74.18,73.94,74.14,22600.0,54.6249,54.7577,54.5806,54.7282,22600.0
2007-12-19 14:15:00,74.12,74.2,73.95,74.0,22200.0,54.7134,54.7725,54.5879,54.6249,22200.0
2007-12-19 14:20:00,73.99,74.17,73.99,74.05,17600.0,54.6175,54.7503,54.6175,54.6618,17600.0
2007-12-19 14:25:00,74.06,74.06,73.94,74.0,14200.0,54.6691,54.6691,54.5806,54.6249,14200.0
2007-12-19 14:30:00,74.01,74.06,73.92,73.97,15500.0,54.6322,54.6691,54.5658,54.6027,15500.0
2007-12-19 14:35:00,73.94,74.05,73.93,73.93,9500.0,54.5806,54.6618,54.5732,54.5732,9500.0
2007-12-19 14:40:00,73.95,74.11,73.93,74.1,7900.0,54.5879,54.7061,54.5732,54.6987,7900.0
2007-12-19 14:45:00,74.12,74.23,74.0,74.21,62100.0,54.7134,54.7946,54.6249,54.7799,62100.0
2007-12-19 14:50:00,74.15,74.2,74.04,74.13,18000.0,54.7356,54.7725,54.6544,54.7208,18000.0
2007-12-19 14:55:00,74.13,74.16,73.96,74.14,23700.0,54.7208,54.743,54.5953,54.7282,23700.0
2007-12-19 15:00:00,74.14,74.2,74.05,74.16,30700.0,54.7282,54.7725,54.6618,54.743,30700.0
2007-12-19 15:05:00,74.14,74.19,73.96,74.0,14300.0,54.7282,54.7651,54.5953,54.6249,14300.0
2007-12-19 15:10:00,73.99,74.16,73.98,74.08,12400.0,54.6175,54.743,54.6101,54.6839,12400.0
2007-12-19 15:15:00,74.08,74.34,74.08,74.32,14900.0,54.6839,54.8758,54.6839,54.8611,14900.0
2007-12-19 15:20:00,74.29,74.32,73.91,73.98,20600.0,54.8389,54.8611,54.5584,54.6101,20600.0
2007-12-19 15:25:00,73.99,74.1,73.89,73.99,20900.0,54.6175,54.6987,54.5437,54.6175,20900.0
2007-12-19 15:30:00,74.02,74.05,73.89,74.01,19700.0,54.6396,54.6618,54.5437,54.6322,19700.0
2007-12-19 15:35:00,74.01,74.13,73.93,74.12,28700.0,54.6322,54.7208,54.5732,54.7134,28700.0
2007-12-19 15:40:00,74.12,74.16,73.99,74.03,29300.0,54.7134,54.743,54.6175,54.647,29300.0
2007-12-19 15:45:00,74.01,74.11,73.89,73.97,23300.0,54.6322,54.7061,54.5437,54.6027,23300.0
2007-12-19 15:50:00,73.97,74.2,73.7,73.73,77900.0,54.6027,54.7725,54.4034,54.4255,77900.0
2007-12-19 15:55:00,73.73,73.85,73.66,73.81,61200.0,54.4255,54.5141,54.3739,54.4846,61200.0
2007-12-20 09:30:00,74.43,74.61,74.2,74.5,35000.0,54.9423,55.0751,54.7725,54.9939,35000.0
2007-12-20 09:35:00,74.4,74.54,74.19,74.3,28600.0,54.9201,55.0235,54.7651,54.8463,28600.0
2007-12-20 09:40:00,74.34,74.62,74.29,74.45,19700.0,54.8758,55.0825,54.8389,54.957,19700.0
2007-12-20 09:45:00,74.45,74.53,74.38,74.46,23500.0,54.957,55.0161,54.9054,54.9644,23500.0
2007-12-20 09:50:00,74.46,74.47,74.23,74.26,35300.0,54.9644,54.9718,54.7946,54.8168,35300.0
2007-12-20 09:55:00,74.31,74.32,73.79,73.85,9300.0,54.8537,54.8611,54.4698,54.5141,9300.0
2007-12-20 10:00:00,73.89,73.94,73.75,73.76,18300.0,54.5437,54.5806,54.4403,54.4477,18300.0
2007-12-20 10:05:00,73.74,73.79,73.57,73.74,11100.0,54.4329,54.4698,54.3074,54.4329,11100.0
2007-12-20 10:10:00,73.71,73.75,73.45,73.65,8000.0,54.4108,54.4403,54.2189,54.3665,8000.0
2007-12-20 10:15:00,73.67,73.76,73.56,73.6,8800.0,54.3813,54.4477,54.3001,54.3296,8800.0
2007-12-20 10:20:00,73.6,74.01,73.59,73.94,6800.0,54.3296,54.6322,54.3222,54.5806,6800.0
2007-12-20 10:25:00,73.94,74.05,73.93,74.05,8300.0,54.5806,54.6618,54.5732,54.6618,8300.0
2007-12-20 10:30:00,74.03,74.14,73.94,74.09,14900.0,54.647,54.7282,54.5806,54.6913,14900.0
2007-12-20 10:35:00,74.06,74.11,73.95,73.96,19400.0,54.6691,54.7061,54.5879,54.5953,19400.0
2007-12-20 10:40:00,73.95,73.97,73.91,73.93,9700.0,54.5879,54.6027,54.5584,54.5732,9700.0
2007-12-20 10:45:00,73.94,74.03,73.93,74.03,20800.0,54.5806,54.647,54.5732,54.647,20800.0
2007-12-20 10:50:00,74.03,74.06,73.77,73.78,9400.0,54.647,54.6691,54.4551,54.4625,9400.0
2007-12-20 10:55:00,73.77,73.77,73.53,73.65,5900.0,54.4551,54.4551,54.2779,54.3665,5900.0
2007-12-20 11:00:00,73.64,73.74,73.61,73.68,5600.0,54.3591,54.4329,54.337,54.3886,5600.0
2007-12-20 11:05:00,73.69,73.69,73.43,73.45,5000.0,54.396,54.396,54.2041,54.2189,5000.0
2007-12-20 11:10:00,73.45,73.71,73.43,73.67,4500.0,54.2189,54.4108,54.2041,54.3813,4500.0
2007-12-20 11:15:00,73.67,73.74,73.59,73.59,22300.0,54.3813,54.4329,54.3222,54.3222,22300.0
2007-12-20 11:20:00,73.59,73.67,73.4,73.48,7300.0,54.3222,54.3813,54.182,54.241,7300.0
2007-12-20 11:25:00,73.45,73.54,73.45,73.54,4200.0,54.2189,54.2853,54.2189,54.2853,4200.0
2007-12-20 11:30:00,73.55,73.66,73.51,73.55,5900.0,54.2927,54.3739,54.2632,54.2927,5900.0
2007-12-20 11:35:00,73.54,73.61,73.52,73.58,3100.0,54.2853,54.337,54.2705,54.3148,3100.0
2007-12-20 11:40:00,73.63,73.73,73.55,73.57,18100.0,54.3517,54.4255,54.2927,54.3074,18100.0
2007-12-20 11:45:00,73.54,73.56,73.35,73.35,6600.0,54.2853,54.3001,54.145,54.145,6600.0
2007-12-20 11:50:00,73.33,73.53,73.33,73.4,12700.0,54.1303,54.2779,54.1303,54.182,12700.0
2007-12-20 11:55:00,73.4,73.52,73.4,73.41,5200.0,54.182,54.2705,54.182,54.1893,5200.0
2007-12-20 12:00:00,73.38,73.44,73.2,73.24,16800.0,54.1672,54.2115,54.0343,54.0638,16800.0
2007-12-20 12:05:00,73.22,73.43,73.22,73.4,8200.0,54.0491,54.2041,54.0491,54.182,8200.0
2007-12-20 12:10:00,73.42,73.53,73.33,73.36,12600.0,54.1967,54.2779,54.1303,54.1524,12600.0
2007-12-20 12:15:00,73.36,73.45,73.32,73.32,4900.0,54.1524,54.2189,54.1229,54.1229,4900.0
2007-12-20 12:20:00,73.33,73.35,73.24,73.33,8200.0,54.1303,54.145,54.0638,54.1303,8200.0
2007-12-20 12:25:00,73.33,73.45,73.33,73.4,3200.0,54.1303,54.2189,54.1303,54.182,3200.0
2007-12-20 12:30:00,73.4,73.45,73.38,73.42,8700.0,54.182,54.2189,54.1672,54.1967,8700.0
2007-12-20 12:35:00,73.44,73.54,73.43,73.49,5100.0,54.2115,54.2853,54.2041,54.2484,5100.0
2007-12-20 12:40:00,73.49,73.52,73.4,73.4,9800.0,54.2484,54.2705,54.182,54.182,9800.0
2007-12-20 12:45:00,73.41,73.51,73.4,73.44,10800.0,54.1893,54.2632,54.182,54.2115,10800.0
2007-12-20 12:50:00,73.44,73.54,73.43,73.51,4800.0,54.2115,54.2853,54.2041,54.2632,4800.0
2007-12-20 12:55:00,73.51,73.53,73.41,73.5,14100.0,54.2632,54.2779,54.1893,54.2558,14100.0
2007-12-20 13:00:00,73.5,73.52,73.45,73.52,9200.0,54.2558,54.2705,54.2189,54.2705,9200.0
2007-12-20 13:05:00,73.51,73.51,73.4,73.4,2100.0,54.2632,54.2632,54.182,54.182,2100.0
2007-12-20 13:10:00,73.4,73.51,73.4,73.51,8100.0,54.182,54.2632,54.182,54.2632,8100.0
2007-12-20 13:15:00,73.52,73.56,73.49,73.51,8200.0,54.2705,54.3001,54.2484,54.2632,8200.0
2007-12-20 13:20:00,73.51,73.77,73.51,73.68,12000.0,54.2632,54.4551,54.2632,54.3886,12000.0
2007-12-20 13:25:00,73.66,73.76,73.6,73.62,9700.0,54.3739,54.4477,54.3296,54.3444,9700.0
2007-12-20 13:30:00,73.62,73.79,73.62,73.76,11700.0,54.3444,54.4698,54.3444,54.4477,11700.0
2007-12-20 13:35:00,73.76,73.83,73.68,73.8,8900.0,54.4477,54.4994,54.3886,54.4772,8900.0
2007-12-20 13:40:00,73.79,73.79,73.64,73.73,7700.0,54.4698,54.4698,54.3591,54.4255,7700.0
2007-12-20 13:45:00,73.76,73.79,73.66,73.73,11800.0,54.4477,54.4698,54.3739,54.4255,11800.0
2007-12-20 13:50:00,73.76,73.9,73.72,73.9,5800.0,54.4477,54.551,54.4182,54.551,5800.0
2007-12-20 13:55:00,73.9,73.99,73.86,73.93,7300.0,54.551,54.6175,54.5215,54.5732,7300.0
2007-12-20 14:00:00,73.94,73.96,73.78,73.8,5200.0,54.5806,54.5953,54.4625,54.4772,5200.0
2007-12-20 14:05:00,73.8,73.92,73.76,73.85,3800.0,54.4772,54.5658,54.4477,54.5141,3800.0
2007-12-20 14:10:00,73.85,73.98,73.81,73.92,11900.0,54.5141,54.6101,54.4846,54.5658,11900.0
2007-12-20 14:15:00,73.89,74.0,73.84,73.98,8000.0,54.5437,54.6249,54.5067,54.6101,8000.0
2007-12-20 14:20:00,73.99,74.15,73.96,74.12,12100.0,54.6175,54.7356,54.5953,54.7134,12100.0
2007-12-20 14:25:00,74.1,74.24,74.06,74.23,7700.0,54.6987,54.802,54.6691,54.7946,7700.0
2007-12-20 14:30:00,74.21,74.3,74.11,74.26,12200.0,54.7799,54.8463,54.7061,54.8168,12200.0
2007-12-20 14:35:00,74.24,74.32,74.22,74.25,7700.0,54.802,54.8611,54.7873,54.8094,7700.0
2007-12-20 14:40:00,74.25,74.32,74.21,74.24,8700.0,54.8094,54.8611,54.7799,54.802,8700.0
2007-12-20 14:45:00,74.21,74.28,74.14,74.17,7100.0,54.7799,54.8315,54.7282,54.7503,7100.0
2007-12-20 14:50:00,74.17,74.21,74.08,74.1,8600.0,54.7503,54.7799,54.6839,54.6987,8600.0
2007-12-20 14:55:00,74.08,74.12,73.99,74.03,7800.0,54.6839,54.7134,54.6175,54.647,7800.0
2007-12-20 15:00:00,73.99,74.08,73.92,74.0,28500.0,54.6175,54.6839,54.5658,54.6249,28500.0
2007-12-20 15:05:00,74.03,74.14,74.0,74.09,18100.0,54.647,54.7282,54.6249,54.6913,18100.0
2007-12-20 15:10:00,74.1,74.26,74.1,74.23,17300.0,54.6987,54.8168,54.6987,54.7946,17300.0
2007-12-20 15:15:00,74.23,74.32,74.21,74.31,15500.0,54.7946,54.8611,54.7799,54.8537,15500.0
2007-12-20 15:20:00,74.3,74.36,74.26,74.34,17700.0,54.8463,54.8906,54.8168,54.8758,17700.0
2007-12-20 15:25:00,74.32,74.37,74.18,74.22,24600.0,54.8611,54.898,54.7577,54.7873,24600.0
2007-12-20 15:30:00,74.2,74.23,74.05,74.15,32800.0,54.7725,54.7946,54.6618,54.7356,32800.0
2007-12-20 15:35:00,74.15,74.19,74.11,74.17,18100.0,54.7356,54.7651,54.7061,54.7503,18100.0
2007-12-20 15:40:00,74.17,74.25,74.15,74.2,25200.0,54.7503,54.8094,54.7356,54.7725,25200.0
2007-12-20 15:45:00,74.2,74.45,74.2,74.42,24200.0,54.7725,54.957,54.7725,54.9349,24200.0
2007-12-20 15:50:00,74.43,74.49,74.43,74.45,24100.0,54.9423,54.9866,54.9423,54.957,24100.0
2007-12-20 15:55:00,74.46,74.5,74.44,74.49,35700.0,54.9644,54.9939,54.9497,54.9866,35700.0
2007-12-21 09:30:00,75.22,75.35,74.32,74.45,419900.0,55.5254,55.6214,54.8611,54.957,419900.0
2007-12-21 09:35:00,74.41,74.71,74.28,74.3,29700.0,54.9275,55.149,54.8315,54.8463,29700.0
2007-12-21 09:40:00,74.25,74.49,74.23,74.38,41600.0,54.8094,54.9866,54.7946,54.9054,41600.0
2007-12-21 09:45:00,74.39,74.5,74.2,74.5,35300.0,54.9127,54.9939,54.7725,54.9939,35300.0
2007-12-21 09:50:00,74.49,74.62,74.4,74.53,31100.0,54.9866,55.0825,54.9201,55.0161,31100.0
2007-12-21 09:55:00,74.49,74.62,74.43,74.57,66500.0,54.9866,55.0825,54.9423,55.0456,66500.0
2007-12-21 10:00:00,74.62,74.92,74.43,74.89,60100.0,55.0825,55.304,54.9423,55.2818,60100.0
2007-12-21 10:05:00,74.96,75.01,74.76,75.0,21400.0,55.3335,55.3704,55.1859,55.363,21400.0
2007-12-21 10:10:00,75.01,75.47,74.99,75.47,32100.0,55.3704,55.71,55.3556,55.71,32100.0
2007-12-21 10:15:00,75.47,75.81,75.47,75.65,43200.0,55.71,55.961,55.71,55.8428,43200.0
2007-12-21 10:20:00,75.63,75.89,75.62,75.86,20000.0,55.8281,56.02,55.8207,55.9979,20000.0
2007-12-21 10:25:00,75.89,76.07,75.86,75.95,21700.0,56.02,56.1529,55.9979,56.0643,21700.0
2007-12-21 10:30:00,75.93,75.97,75.77,75.81,27400.0,56.0495,56.0791,55.9314,55.961,27400.0
2007-12-21 10:35:00,75.78,75.8,75.69,75.69,20600.0,55.9388,55.9536,55.8724,55.8724,20600.0
2007-12-21 10:40:00,75.69,75.7,75.6,75.62,18300.0,55.8724,55.8798,55.8059,55.8207,18300.0
2007-12-21 10:45:00,75.62,75.71,75.6,75.6,24900.0,55.8207,55.8871,55.8059,55.8059,24900.0
2007-12-21 10:50:00,75.6,75.6,75.36,75.38,12300.0,55.8059,55.8059,55.6288,55.6435,12300.0
2007-12-21 10:55:00,75.38,75.42,75.31,75.4,15400.0,55.6435,55.6731,55.5919,55.6583,15400.0
2007-12-21 11:00:00,75.37,75.45,75.34,75.39,11600.0,55.6362,55.6952,55.614,55.6509,11600.0
2007-12-21 11:05:00,75.41,75.63,75.37,75.63,5500.0,55.6657,55.8281,55.6362,55.8281,5500.0
2007-12-21 11:10:00,75.63,75.91,75.63,75.88,22800.0,55.8281,56.0348,55.8281,56.0126,22800.0
2007-12-21 11:15:00,75.88,75.88,75.69,75.69,13800.0,56.0126,56.0126,55.8724,55.8724,13800.0
2007-12-21 11:20:00,75.71,75.73,75.51,75.51,25400.0,55.8871,55.9019,55.7395,55.7395,25400.0
2007-12-21 11:25:00,75.5,75.5,75.36,75.36,14500.0,55.7321,55.7321,55.6288,55.6288,14500.0
2007-12-21 11:30:00,75.37,75.48,75.37,75.48,17500.0,55.6362,55.7174,55.6362,55.7174,17500.0
2007-12-21 11:35:00,75.49,75.55,75.49,75.51,6600.0,55.7247,55.769,55.7247,55.7395,6600.0
2007-12-21 11:40:00,75.51,75.51,75.45,75.46,5600.0,55.7395,55.7395,55.6952,55.7026,5600.0
2007-12-21 11:45:00,75.45,75.54,75.45,75.54,5100.0,55.6952,55.7616,55.6952,55.7616,5100.0
2007-12-21 11:50:00,75.54,75.63,75.54,75.57,7700.0,55.7616,55.8281,55.7616,55.7838,7700.0
2007-12-21 11:55:00,75.57,75.82,75.55,75.82,7400.0,55.7838,55.9683,55.769,55.9683,7400.0
2007-12-21 12:00:00,75.76,75.85,75.75,75.75,6600.0,55.924,55.9905,55.9167,55.9167,6600.0
2007-12-21 12:05:00,75.76,75.78,75.69,75.75,8400.0,55.924,55.9388,55.8724,55.9167,8400.0
2007-12-21 12:10:00,75.75,75.78,75.69,75.75,13400.0,55.9167,55.9388,55.8724,55.9167,13400.0
2007-12-21 12:15:00,75.78,75.95,75.74,75.95,6600.0,55.9388,56.0643,55.9093,56.0643,6600.0
2007-12-21 12:20:00,75.94,76.1,75.94,76.07,13000.0,56.0569,56.175,56.0569,56.1529,13000.0
2007-12-21 12:25:00,76.09,76.1,76.0,76.04,11000.0,56.1676,56.175,56.1012,56.1307,11000.0
2007-12-21 12:30:00,76.03,76.06,76.01,76.02,6100.0,56.1233,56.1455,56.1086,56.116,6100.0
2007-12-21 12:35:00,76.02,76.07,75.9,75.9,9000.0,56.116,56.1529,56.0274,56.0274,9000.0
2007-12-21 12:40:00,75.94,76.09,75.94,76.01,17300.0,56.0569,56.1676,56.0569,56.1086,17300.0
2007-12-21 12:45:00,76.03,76.11,75.9,75.9,20400.0,56.1233,56.1824,56.0274,56.0274,20400.0
2007-12-21 12:50:00,75.89,76.0,75.89,76.0,5200.0,56.02,56.1012,56.02,56.1012,5200.0
2007-12-21 12:55:00,75.93,76.0,75.87,75.91,3900.0,56.0495,56.1012,56.0052,56.0348,3900.0
2007-12-21 13:00:00,75.9,75.93,75.82,75.82,2800.0,56.0274,56.0495,55.9683,55.9683,2800.0
2007-12-21 13:05:00,75.8,75.8,75.66,75.71,9800.0,55.9536,55.9536,55.8502,55.8871,9800.0
2007-12-21 13:10:00,75.75,75.83,75.75,75.76,7000.0,55.9167,55.9757,55.9167,55.924,7000.0
2007-12-21 13:15:00,75.76,75.83,75.75,75.82,9000.0,55.924,55.9757,55.9167,55.9683,9000.0
2007-12-21 13:20:00,75.81,75.84,75.77,75.81,3600.0,55.961,55.9831,55.9314,55.961,3600.0
2007-12-21 13:25:00,75.83,75.86,75.77,75.77,6400.0,55.9757,55.9979,55.9314,55.9314,6400.0
2007-12-21 13:30:00,75.76,75.82,75.76,75.8,2700.0,55.924,55.9683,55.924,55.9536,2700.0
2007-12-21 13:35:00,75.8,75.82,75.78,75.79,5100.0,55.9536,55.9683,55.9388,55.9462,5100.0
2007-12-21 13:40:00,75.79,75.9,75.79,75.83,7700.0,55.9462,56.0274,55.9462,55.9757,7700.0
2007-12-21 13:45:00,75.8,75.88,75.8,75.85,5500.0,55.9536,56.0126,55.9536,55.9905,5500.0
2007-12-21 13:50:00,75.85,75.98,75.85,75.91,20700.0,55.9905,56.0864,55.9905,56.0348,20700.0
2007-12-21 13:55:00,75.9,75.92,75.85,75.92,7200.0,56.0274,56.0422,55.9905,56.0422,7200.0
2007-12-21 14:00:00,75.9,76.03,75.88,75.96,8000.0,56.0274,56.1233,56.0126,56.0717,8000.0
2007-12-21 14:05:00,75.93,76.03,75.93,76.0,25100.0,56.0495,56.1233,56.0495,56.1012,25100.0
2007-12-21 14:10:00,76.0,76.07,75.99,76.01,21400.0,56.1012,56.1529,56.0938,56.1086,21400.0
2007-12-21 14:15:00,76.0,76.08,75.98,76.02,13600.0,56.1012,56.1603,56.0864,56.116,13600.0
2007-12-21 14:20:00,76.03,76.09,75.99,76.0,6700.0,56.1233,56.1676,56.0938,56.1012,6700.0
2007-12-21 14:25:00,76.01,76.04,75.94,75.94,5000.0,56.1086,56.1307,56.0569,56.0569,5000.0
2007-12-21 14:30:00,75.94,75.94,75.92,75.93,3900.0,56.0569,56.0569,56.0422,56.0495,3900.0
2007-12-21 14:35:00,75.93,75.93,75.85,75.93,8100.0,56.0495,56.0495,55.9905,56.0495,8100.0
2007-12-21 14:40:00,75.92,75.96,75.88,75.92,8500.0,56.0422,56.0717,56.0126,56.0422,8500.0
2007-12-21 14:45:00,75.92,76.06,75.91,76.0,6600.0,56.0422,56.1455,56.0348,56.1012,6600.0
2007-12-21 14:50:00,76.01,76.11,75.88,75.91,63100.0,56.1086,56.1824,56.0126,56.0348,63100.0
2007-12-21 14:55:00,75.91,75.97,75.77,75.8,74600.0,56.0348,56.0791,55.9314,55.9536,74600.0
2007-12-21 15:00:00,75.8,75.92,75.77,75.84,66300.0,55.9536,56.0422,55.9314,55.9831,66300.0
2007-12-21 15:05:00,75.83,75.9,75.72,75.8,44000.0,55.9757,56.0274,55.8945,55.9536,44000.0
2007-12-21 15:10:00,75.8,75.9,75.59,75.65,93300.0,55.9536,56.0274,55.7986,55.8428,93300.0
2007-12-21 15:15:00,75.61,75.67,75.57,75.61,18200.0,55.8133,55.8576,55.7838,55.8133,18200.0
2007-12-21 15:20:00,75.6,75.81,75.55,75.73,33700.0,55.8059,55.961,55.769,55.9019,33700.0
2007-12-21 15:25:00,75.73,75.73,75.64,75.68,14300.0,55.9019,55.9019,55.8355,55.865,14300.0
2007-12-21 15:30:00,75.69,75.8,75.68,75.77,9100.0,55.8724,55.9536,55.865,55.9314,9100.0
2007-12-21 15:35:00,75.77,75.79,75.69,75.71,23500.0,55.9314,55.9462,55.8724,55.8871,23500.0
2007-12-21 15:40:00,75.72,75.73,75.61,75.67,13000.0,55.8945,55.9019,55.8133,55.8576,13000.0
2007-12-21 15:45:00,75.68,75.68,75.59,75.65,16900.0,55.865,55.865,55.7986,55.8428,16900.0
2007-12-21 15:50:00,75.66,75.66,75.38,75.4,65300.0,55.8502,55.8502,55.6435,55.6583,65300.0
2007-12-21 15:55:00,75.4,75.64,75.06,75.63,122200.0,55.6583,55.8355,55.4073,55.8281,122200.0
2007-12-24 09:30:00,76.29,76.29,75.5,76.17,27700.0,56.3153,56.3153,55.7321,56.2267,27700.0
2007-12-24 09:35:00,76.16,76.37,75.83,75.83,13000.0,56.2193,56.3743,55.9757,55.9757,13000.0
2007-12-24 09:40:00,75.75,76.06,75.75,76.06,4000.0,55.9167,56.1455,55.9167,56.1455,4000.0
2007-12-24 09:45:00,76.07,76.56,76.05,76.5,13900.0,56.1529,56.5146,56.1381,56.4703,13900.0
2007-12-24 09:50:00,76.46,76.46,76.05,76.06,7300.0,56.4408,56.4408,56.1381,56.1455,7300.0
2007-12-24 09:55:00,76.13,76.52,76.11,76.36,11600.0,56.1972,56.4851,56.1824,56.3669,11600.0
2007-12-24 10:00:00,76.51,76.66,76.43,76.49,11500.0,56.4777,56.5884,56.4186,56.4629,11500.0
2007-12-24 10:05:00,76.51,76.51,76.21,76.28,5000.0,56.4777,56.4777,56.2562,56.3079,5000.0
2007-12-24 10:10:00,76.28,76.33,76.23,76.23,3800.0,56.3079,56.3448,56.271,56.271,3800.0
2007-12-24 10:15:00,76.23,76.29,76.16,76.17,4000.0,56.271,56.3153,56.2193,56.2267,4000.0
2007-12-24 10:20:00,76.17,76.29,76.12,76.19,10400.0,56.2267,56.3153,56.1898,56.2415,10400.0
2007-12-24 10:25:00,76.17,76.23,76.1,76.16,4400.0,56.2267,56.271,56.175,56.2193,4400.0
2007-12-24 10:30:00,76.11,76.21,76.11,76.11,13700.0,56.1824,56.2562,56.1824,56.1824,13700.0
2007-12-24 10:35:00,76.1,76.12,75.86,75.92,7900.0,56.175,56.1898,55.9979,56.0422,7900.0
2007-12-24 10:40:00,75.91,75.91,75.79,75.88,6900.0,56.0348,56.0348,55.9462,56.0126,6900.0
2007-12-24 10:45:00,75.88,75.99,75.88,75.99,6000.0,56.0126,56.0938,56.0126,56.0938,6000.0
2007-12-24 10:50:00,75.99,76.07,75.87,75.87,5800.0,56.0938,56.1529,56.0052,56.0052,5800.0
2007-12-24 10:55:00,75.93,75.94,75.87,75.88,2100.0,56.0495,56.0569,56.0052,56.0126,2100.0
2007-12-24 11:00:00,75.92,75.94,75.75,75.75,7400.0,56.0422,56.0569,55.9167,55.9167,7400.0
2007-12-24 11:05:00,75.77,75.78,75.66,75.73,8100.0,55.9314,55.9388,55.8502,55.9019,8100.0
2007-12-24 11:10:00,75.73,75.8,75.71,75.72,9100.0,55.9019,55.9536,55.8871,55.8945,9100.0
2007-12-24 11:15:00,75.71,75.82,75.71,75.81,4600.0,55.8871,55.9683,55.8871,55.961,4600.0
2007-12-24 11:20:00,75.78,75.78,75.6,75.61,7300.0,55.9388,55.9388,55.8059,55.8133,7300.0
2007-12-24 11:25:00,75.65,75.65,75.57,75.61,3300.0,55.8428,55.8428,55.7838,55.8133,3300.0
2007-12-24 11:30:00,75.61,75.86,75.59,75.79,10200.0,55.8133,55.9979,55.7986,55.9462,10200.0
2007-12-24 11:35:00,75.73,75.88,75.73,75.8,7400.0,55.9019,56.0126,55.9019,55.9536,7400.0
2007-12-24 11:40:00,75.86,76.01,75.86,75.99,6300.0,55.9979,56.1086,55.9979,56.0938,6300.0
2007-12-24 11:45:00,76.0,76.02,75.94,75.96,4900.0,56.1012,56.116,56.0569,56.0717,4900.0
2007-12-24 11:50:00,75.97,75.99,75.95,75.99,4800.0,56.0791,56.0938,56.0643,56.0938,4800.0
2007-12-24 11:55:00,75.96,76.21,75.96,76.21,13700.0,56.0717,56.2562,56.0717,56.2562,13700.0
2007-12-24 12:00:00,76.21,76.34,76.15,76.18,25600.0,56.2562,56.3522,56.2119,56.2341,25600.0
2007-12-24 12:05:00,76.17,76.47,76.14,76.4,32700.0,56.2267,56.4481,56.2045,56.3965,32700.0
2007-12-24 12:10:00,76.39,76.45,76.38,76.43,7400.0,56.3891,56.4334,56.3817,56.4186,7400.0
2007-12-24 12:15:00,76.43,76.44,76.36,76.39,5200.0,56.4186,56.426,56.3669,56.3891,5200.0
2007-12-24 12:20:00,76.39,76.41,76.32,76.33,5500.0,56.3891,56.4039,56.3374,56.3448,5500.0
2007-12-24 12:25:00,76.33,76.33,76.22,76.24,5800.0,56.3448,56.3448,56.2636,56.2784,5800.0
2007-12-24 12:30:00,76.23,76.28,76.23,76.27,4300.0,56.271,56.3079,56.271,56.3005,4300.0
2007-12-24 12:35:00,76.27,76.31,76.26,76.31,7100.0,56.3005,56.33,56.2931,56.33,7100.0
2007-12-24 12:40:00,76.32,76.43,76.3,76.43,9200.0,56.3374,56.4186,56.3227,56.4186,9200.0
2007-12-24 12:45:00,76.43,76.53,76.43,76.5,6300.0,56.4186,56.4924,56.4186,56.4703,6300.0
2007-12-24 12:50:00,76.53,76.68,76.53,76.64,8500.0,56.4924,56.6032,56.4924,56.5736,8500.0
2007-12-24 12:55:00,76.64,76.65,76.57,76.63,14300.0,56.5736,56.581,56.522,56.5663,14300.0
2007-12-24 13:00:00,76.62,76.62,76.58,76.58,11000.0,56.5589,56.5589,56.5293,56.5293,11000.0
2007-12-24 13:05:00,76.58,76.58,76.58,76.58,0.0,56.5293,56.5293,56.5293,56.5293,0.0
2007-12-24 13:10:00,76.58,76.58,76.58,76.58,0.0,56.5293,56.5293,56.5293,56.5293,0.0
2007-12-24 13:15:00,76.58,76.58,76.58,76.58,0.0,56.5293,56.5293,56.5293,56.5293,0.0
2007-12-24 13:20:00,76.58,76.58,76.58,76.58,0.0,56.5293,56.5293,56.5293,56.5293,0.0
2007-12-24 13:25:00,76.58,76.58,76.58,76.58,0.0,56.5293,56.5293,56.5293,56.5293,0.0
2007-12-24 13:30:00,76.58,76.58,76.58,76.58,0.0,56.5293,56.5293,56.5293,56.5293,0.0
2007-12-24 13:35:00,76.58,76.58,76.58,76.58,0.0,56.5293,56.5293,56.5293,56.5293,0.0
2007-12-24 13:40:00,76.58,76.58,76.58,76.58,0.0,56.5293,56.5293,56.5293,56.5293,0.0
2007-12-24 13:45:00,76.58,76.58,76.58,76.58,0.0,56.5293,56.5293,56.5293,56.5293,0.0
2007-12-24 13:50:00,76.58,76.58,76.58,76.58,0.0,56.5293,56.5293,56.5293,56.5293,0.0
2007-12-24 13:55:00,76.58,76.58,76.58,76.58,0.0,56.5293,56.5293,56.5293,56.5293,0.0
2007-12-24 14:00:00,76.58,76.58,76.58,76.58,0.0,56.5293,56.5293,56.5293,56.5293,0.0
2007-12-24 14:05:00,76.58,76.58,76.58,76.58,0.0,56.5293,56.5293,56.5293,56.5293,0.0
2007-12-24 14:10:00,76.58,76.58,76.58,76.58,0.0,56.5293,56.5293,56.5293,56.5293,0.0
2007-12-24 14:15:00,76.58,76.58,76.58,76.58,0.0,56.5293,56.5293,56.5293,56.5293,0.0
2007-12-24 14:20:00,76.58,76.58,76.58,76.58,0.0,56.5293,56.5293,56.5293,56.5293,0.0
2007-12-24 14:25:00,76.58,76.58,76.58,76.58,0.0,56.5293,56.5293,56.5293,56.5293,0.0
2007-12-24 14:30:00,76.58,76.58,76.58,76.58,0.0,56.5293,56.5293,56.5293,56.5293,0.0
2007-12-24 14:35:00,76.58,76.58,76.58,76.58,0.0,56.5293,56.5293,56.5293,56.5293,0.0
2007-12-24 14:40:00,76.58,76.58,76.58,76.58,0.0,56.5293,56.5293,56.5293,56.5293,0.0
2007-12-24 14:45:00,76.58,76.58,76.58,76.58,0.0,56.5293,56.5293,56.5293,56.5293,0.0
2007-12-24 14:50:00,76.58,76.58,76.58,76.58,0.0,56.5293,56.5293,56.5293,56.5293,0.0
2007-12-24 14:55:00,76.58,76.58,76.58,76.58,0.0,56.5293,56.5293,56.5293,56.5293,0.0
2007-12-24 15:00:00,76.58,76.58,76.58,76.58,0.0,56.5293,56.5293,56.5293,56.5293,0.0
2007-12-24 15:05:00,76.58,76.58,76.58,76.58,0.0,56.5293,56.5293,56.5293,56.5293,0.0
2007-12-24 15:10:00,76.58,76.58,76.58,76.58,0.0,56.5293,56.5293,56.5293,56.5293,0.0
2007-12-24 15:15:00,76.58,76.58,76.58,76.58,0.0,56.5293,56.5293,56.5293,56.5293,0.0
2007-12-24 15:20:00,76.58,76.58,76.58,76.58,0.0,56.5293,56.5293,56.5293,56.5293,0.0
2007-12-24 15:25:00,76.58,76.58,76.58,76.58,0.0,56.5293,56.5293,56.5293,56.5293,0.0
2007-12-24 15:30:00,76.58,76.58,76.58,76.58,0.0,56.5293,56.5293,56.5293,56.5293,0.0
2007-12-24 15:35:00,76.58,76.58,76.58,76.58,0.0,56.5293,56.5293,56.5293,56.5293,0.0
2007-12-24 15:40:00,76.58,76.58,76.58,76.58,0.0,56.5293,56.5293,56.5293,56.5293,0.0
2007-12-24 15:45:00,76.58,76.58,76.58,76.58,0.0,56.5293,56.5293,56.5293,56.5293,0.0
2007-12-24 15:50:00,76.58,76.58,76.58,76.58,0.0,56.5293,56.5293,56.5293,56.5293,0.0
2007-12-24 15:55:00,76.58,76.58,76.58,76.58,0.0,56.5293,56.5293,56.5293,56.5293,0.0
2007-12-26 09:30:00,76.47,76.59,75.96,76.03,8600.0,56.4481,56.5367,56.0717,56.1233,8600.0
2007-12-26 09:35:00,76.02,76.15,75.98,76.03,5400.0,56.116,56.2119,56.0864,56.1233,5400.0
2007-12-26 09:40:00,76.11,76.11,76.01,76.08,7600.0,56.1824,56.1824,56.1086,56.1603,7600.0
2007-12-26 09:45:00,76.09,76.11,76.01,76.07,9300.0,56.1676,56.1824,56.1086,56.1529,9300.0
2007-12-26 09:50:00,76.07,76.07,75.97,75.97,4900.0,56.1529,56.1529,56.0791,56.0791,4900.0
2007-12-26 09:55:00,75.96,75.98,75.75,75.82,5300.0,56.0717,56.0864,55.9167,55.9683,5300.0
2007-12-26 10:00:00,75.82,75.85,75.8,75.84,3700.0,55.9683,55.9905,55.9536,55.9831,3700.0
2007-12-26 10:05:00,75.8,75.98,75.8,75.89,4300.0,55.9536,56.0864,55.9536,56.02,4300.0
2007-12-26 10:10:00,75.91,75.99,75.89,75.98,3000.0,56.0348,56.0938,56.02,56.0864,3000.0
2007-12-26 10:15:00,75.99,75.99,75.91,75.93,2900.0,56.0938,56.0938,56.0348,56.0495,2900.0
2007-12-26 10:20:00,75.94,76.1,75.94,76.1,3300.0,56.0569,56.175,56.0569,56.175,3300.0
2007-12-26 10:25:00,76.09,76.26,76.02,76.24,19000.0,56.1676,56.2931,56.116,56.2784,19000.0
2007-12-26 10:30:00,76.23,76.23,76.11,76.15,5200.0,56.271,56.271,56.1824,56.2119,5200.0
2007-12-26 10:35:00,76.17,76.24,76.17,76.24,2300.0,56.2267,56.2784,56.2267,56.2784,2300.0
2007-12-26 10:40:00,76.28,76.28,76.08,76.15,3000.0,56.3079,56.3079,56.1603,56.2119,3000.0
2007-12-26 10:45:00,76.09,76.14,76.09,76.14,1100.0,56.1676,56.2045,56.1676,56.2045,1100.0
2007-12-26 10:50:00,76.14,76.28,76.1,76.1,15600.0,56.2045,56.3079,56.175,56.175,15600.0
2007-12-26 10:55:00,76.11,76.26,76.08,76.25,7600.0,56.1824,56.2931,56.1603,56.2857,7600.0
2007-12-26 11:00:00,76.26,76.28,76.23,76.27,4600.0,56.2931,56.3079,56.271,56.3005,4600.0
2007-12-26 11:05:00,76.28,76.53,76.26,76.53,5800.0,56.3079,56.4924,56.2931,56.4924,5800.0
2007-12-26 11:10:00,76.53,76.53,76.47,76.52,15300.0,56.4924,56.4924,56.4481,56.4851,15300.0
2007-12-26 11:15:00,76.51,76.51,76.34,76.39,6000.0,56.4777,56.4777,56.3522,56.3891,6000.0
2007-12-26 11:20:00,76.4,76.4,76.38,76.4,4300.0,56.3965,56.3965,56.3817,56.3965,4300.0
2007-12-26 11:25:00,76.38,76.4,76.23,76.25,4900.0,56.3817,56.3965,56.271,56.2857,4900.0
2007-12-26 11:30:00,76.22,76.22,76.14,76.15,3800.0,56.2636,56.2636,56.2045,56.2119,3800.0
2007-12-26 11:35:00,76.16,76.2,76.14,76.14,1800.0,56.2193,56.2488,56.2045,56.2045,1800.0
2007-12-26 11:40:00,76.2,76.39,76.2,76.35,4500.0,56.2488,56.3891,56.2488,56.3596,4500.0
2007-12-26 11:45:00,76.39,76.4,76.36,76.38,3600.0,56.3891,56.3965,56.3669,56.3817,3600.0
2007-12-26 11:50:00,76.36,76.4,76.35,76.4,5500.0,56.3669,56.3965,56.3596,56.3965,5500.0
2007-12-26 11:55:00,76.4,76.4,76.25,76.25,3100.0,56.3965,56.3965,56.2857,56.2857,3100.0
2007-12-26 12:00:00,76.25,76.27,76.23,76.27,3500.0,56.2857,56.3005,56.271,56.3005,3500.0
2007-12-26 12:05:00,76.27,76.4,76.27,76.37,4200.0,56.3005,56.3965,56.3005,56.3743,4200.0
2007-12-26 12:10:00,76.37,76.38,76.33,76.37,3400.0,56.3743,56.3817,56.3448,56.3743,3400.0
2007-12-26 12:15:00,76.38,76.4,76.33,76.4,2700.0,56.3817,56.3965,56.3448,56.3965,2700.0
2007-12-26 12:20:00,76.38,76.48,76.38,76.44,4400.0,56.3817,56.4555,56.3817,56.426,4400.0
2007-12-26 12:25:00,76.44,76.45,76.35,76.39,3600.0,56.426,56.4334,56.3596,56.3891,3600.0
2007-12-26 12:30:00,76.35,76.42,76.35,76.42,3600.0,56.3596,56.4112,56.3596,56.4112,3600.0
2007-12-26 12:35:00,76.42,76.44,76.37,76.43,3200.0,56.4112,56.426,56.3743,56.4186,3200.0
2007-12-26 12:40:00,76.45,76.48,76.4,76.44,5300.0,56.4334,56.4555,56.3965,56.426,5300.0
2007-12-26 12:45:00,76.45,76.47,76.42,76.44,5600.0,56.4334,56.4481,56.4112,56.426,5600.0
2007-12-26 12:50:00,76.44,76.6,76.43,76.51,6000.0,56.426,56.5441,56.4186,56.4777,6000.0
2007-12-26 12:55:00,76.51,76.58,76.5,76.53,2800.0,56.4777,56.5293,56.4703,56.4924,2800.0
2007-12-26 13:00:00,76.55,76.59,76.46,76.56,5300.0,56.5072,56.5367,56.4408,56.5146,5300.0
2007-12-26 13:05:00,76.6,76.6,76.42,76.44,9400.0,56.5441,56.5441,56.4112,56.426,9400.0
2007-12-26 13:10:00,76.43,76.61,76.43,76.59,2200.0,56.4186,56.5515,56.4186,56.5367,2200.0
2007-12-26 13:15:00,76.59,76.71,76.59,76.63,4100.0,56.5367,56.6253,56.5367,56.5663,4100.0
2007-12-26 13:20:00,76.63,76.72,76.63,76.68,3200.0,56.5663,56.6327,56.5663,56.6032,3200.0
2007-12-26 13:25:00,76.71,76.71,76.58,76.58,4000.0,56.6253,56.6253,56.5293,56.5293,4000.0
2007-12-26 13:30:00,76.58,76.69,76.58,76.64,4000.0,56.5293,56.6105,56.5293,56.5736,4000.0
2007-12-26 13:35:00,76.64,76.7,76.58,76.58,4400.0,56.5736,56.6179,56.5293,56.5293,4400.0
2007-12-26 13:40:00,76.6,76.62,76.52,76.52,5000.0,56.5441,56.5589,56.4851,56.4851,5000.0
2007-12-26 13:45:00,76.56,76.73,76.56,76.73,6300.0,56.5146,56.6401,56.5146,56.6401,6300.0
2007-12-26 13:50:00,76.68,76.71,76.59,76.6,5800.0,56.6032,56.6253,56.5367,56.5441,5800.0
2007-12-26 13:55:00,76.64,76.65,76.54,76.55,5300.0,56.5736,56.581,56.4998,56.5072,5300.0
2007-12-26 14:00:00,76.6,76.6,76.54,76.54,3400.0,56.5441,56.5441,56.4998,56.4998,3400.0
2007-12-26 14:05:00,76.57,76.61,76.54,76.6,9800.0,56.522,56.5515,56.4998,56.5441,9800.0
2007-12-26 14:10:00,76.6,76.69,76.6,76.67,7400.0,56.5441,56.6105,56.5441,56.5958,7400.0
2007-12-26 14:15:00,76.66,76.72,76.63,76.72,11000.0,56.5884,56.6327,56.5663,56.6327,11000.0
2007-12-26 14:20:00,76.72,76.86,76.72,76.86,5900.0,56.6327,56.736,56.6327,56.736,5900.0
2007-12-26 14:25:00,76.81,76.99,76.81,76.99,6500.0,56.6991,56.832,56.6991,56.832,6500.0
2007-12-26 14:30:00,77.0,77.04,76.96,77.03,7400.0,56.8394,56.8689,56.8099,56.8615,7400.0
2007-12-26 14:35:00,77.01,77.12,76.99,77.07,14700.0,56.8468,56.928,56.832,56.8911,14700.0
2007-12-26 14:40:00,77.09,77.15,76.93,76.99,12000.0,56.9058,56.9501,56.7877,56.832,12000.0
2007-12-26 14:45:00,77.0,77.11,76.97,76.99,33200.0,56.8394,56.9206,56.8172,56.832,33200.0
2007-12-26 14:50:00,76.97,77.08,76.97,77.06,7900.0,56.8172,56.8984,56.8172,56.8837,7900.0
2007-12-26 14:55:00,77.06,77.16,76.96,76.97,10200.0,56.8837,56.9575,56.8099,56.8172,10200.0
2007-12-26 15:00:00,76.96,77.0,76.82,76.82,6000.0,56.8099,56.8394,56.7065,56.7065,6000.0
2007-12-26 15:05:00,76.84,76.87,76.77,76.77,7900.0,56.7213,56.7434,56.6696,56.6696,7900.0
2007-12-26 15:10:00,76.78,76.83,76.72,76.83,6700.0,56.677,56.7139,56.6327,56.7139,6700.0
2007-12-26 15:15:00,76.83,77.0,76.81,76.95,12900.0,56.7139,56.8394,56.6991,56.8025,12900.0
2007-12-26 15:20:00,76.99,77.0,76.95,76.95,9600.0,56.832,56.8394,56.8025,56.8025,9600.0
2007-12-26 15:25:00,76.95,76.99,76.92,76.96,19600.0,56.8025,56.832,56.7803,56.8099,19600.0
2007-12-26 15:30:00,76.96,77.0,76.91,76.99,20300.0,56.8099,56.8394,56.7729,56.832,20300.0
2007-12-26 15:35:00,76.99,77.08,76.98,77.04,11300.0,56.832,56.8984,56.8246,56.8689,11300.0
2007-12-26 15:40:00,77.01,77.03,76.87,76.95,8500.0,56.8468,56.8615,56.7434,56.8025,8500.0
2007-12-26 15:45:00,76.95,77.05,76.95,77.0,22000.0,56.8025,56.8763,56.8025,56.8394,22000.0
2007-12-26 15:50:00,77.01,77.14,76.96,77.04,13600.0,56.8468,56.9427,56.8099,56.8689,13600.0
2007-12-26 15:55:00,77.02,77.13,77.01,77.01,30000.0,56.8541,56.9353,56.8468,56.8468,30000.0
2007-12-27 09:30:00,76.68,76.74,76.51,76.67,12400.0,56.6032,56.6475,56.4777,56.5958,12400.0
2007-12-27 09:35:00,76.62,76.67,76.5,76.58,7600.0,56.5589,56.5958,56.4703,56.5293,7600.0
2007-12-27 09:40:00,76.56,76.56,76.29,76.39,7400.0,56.5146,56.5146,56.3153,56.3891,7400.0
2007-12-27 09:45:00,76.39,76.39,76.17,76.27,8700.0,56.3891,56.3891,56.2267,56.3005,8700.0
2007-12-27 09:50:00,76.28,76.34,76.23,76.27,7700.0,56.3079,56.3522,56.271,56.3005,7700.0
2007-12-27 09:55:00,76.29,76.29,75.81,75.86,5800.0,56.3153,56.3153,55.961,55.9979,5800.0
2007-12-27 10:00:00,75.76,75.79,75.68,75.74,9000.0,55.924,55.9462,55.865,55.9093,9000.0
2007-12-27 10:05:00,75.69,75.78,75.58,75.65,15000.0,55.8724,55.9388,55.7912,55.8428,15000.0
2007-12-27 10:10:00,75.66,75.78,75.64,75.76,4300.0,55.8502,55.9388,55.8355,55.924,4300.0
2007-12-27 10:15:00,75.71,75.77,75.6,75.63,6800.0,55.8871,55.9314,55.8059,55.8281,6800.0
2007-12-27 10:20:00,75.61,75.66,75.53,75.57,16800.0,55.8133,55.8502,55.7543,55.7838,16800.0
2007-12-27 10:25:00,75.61,75.79,75.57,75.67,6500.0,55.8133,55.9462,55.7838,55.8576,6500.0
2007-12-27 10:30:00,75.71,75.77,75.59,75.73,5300.0,55.8871,55.9314,55.7986,55.9019,5300.0
2007-12-27 10:35:00,75.73,75.77,75.54,75.54,3700.0,55.9019,55.9314,55.7616,55.7616,3700.0
2007-12-27 10:40:00,75.56,75.63,75.47,75.57,5900.0,55.7764,55.8281,55.71,55.7838,5900.0
2007-12-27 10:45:00,75.55,75.58,75.5,75.58,2900.0,55.769,55.7912,55.7321,55.7912,2900.0
2007-12-27 10:50:00,75.6,75.73,75.57,75.7,12900.0,55.8059,55.9019,55.7838,55.8798,12900.0
2007-12-27 10:55:00,75.63,75.64,75.27,75.33,10300.0,55.8281,55.8355,55.5623,55.6066,10300.0
2007-12-27 11:00:00,75.38,75.4,75.26,75.32,7800.0,55.6435,55.6583,55.555,55.5992,7800.0
2007-12-27 11:05:00,75.32,75.37,75.31,75.33,8400.0,55.5992,55.6362,55.5919,55.6066,8400.0
2007-12-27 11:10:00,75.3,75.41,75.28,75.31,11200.0,55.5845,55.6657,55.5697,55.5919,11200.0
2007-12-27 11:15:00,75.34,75.36,75.25,75.36,3300.0,55.614,55.6288,55.5476,55.6288,3300.0
2007-12-27 11:20:00,75.37,75.45,75.33,75.38,15700.0,55.6362,55.6952,55.6066,55.6435,15700.0
2007-12-27 11:25:00,75.38,75.41,75.33,75.33,1600.0,55.6435,55.6657,55.6066,55.6066,1600.0
2007-12-27 11:30:00,75.38,75.39,75.35,75.39,1900.0,55.6435,55.6509,55.6214,55.6509,1900.0
2007-12-27 11:35:00,75.36,75.36,75.25,75.29,5700.0,55.6288,55.6288,55.5476,55.5771,5700.0
2007-12-27 11:40:00,75.3,75.37,75.22,75.32,19200.0,55.5845,55.6362,55.5254,55.5992,19200.0
2007-12-27 11:45:00,75.33,75.37,75.32,75.33,2700.0,55.6066,55.6362,55.5992,55.6066,2700.0
2007-12-27 11:50:00,75.34,75.34,75.28,75.3,4000.0,55.614,55.614,55.5697,55.5845,4000.0
2007-12-27 11:55:00,75.32,75.37,75.29,75.35,3100.0,55.5992,55.6362,55.5771,55.6214,3100.0
2007-12-27 12:00:00,75.38,75.38,75.25,75.25,3600.0,55.6435,55.6435,55.5476,55.5476,3600.0
2007-12-27 12:05:00,75.3,75.45,75.25,75.41,20900.0,55.5845,55.6952,55.5476,55.6657,20900.0
2007-12-27 12:10:00,75.44,75.45,75.38,75.39,6400.0,55.6878,55.6952,55.6435,55.6509,6400.0
2007-12-27 12:15:00,75.41,75.46,75.4,75.45,4700.0,55.6657,55.7026,55.6583,55.6952,4700.0
2007-12-27 12:20:00,75.46,75.5,75.32,75.33,11200.0,55.7026,55.7321,55.5992,55.6066,11200.0
2007-12-27 12:25:00,75.33,75.38,75.11,75.11,15500.0,55.6066,55.6435,55.4442,55.4442,15500.0
2007-12-27 12:30:00,75.1,75.2,75.1,75.12,6300.0,55.4368,55.5107,55.4368,55.4516,6300.0
2007-12-27 12:35:00,75.11,75.18,75.02,75.12,28500.0,55.4442,55.4959,55.3778,55.4516,28500.0
2007-12-27 12:40:00,75.1,75.32,75.09,75.31,5000.0,55.4368,55.5992,55.4295,55.5919,5000.0
2007-12-27 12:45:00,75.32,75.49,75.29,75.44,4300.0,55.5992,55.7247,55.5771,55.6878,4300.0
2007-12-27 12:50:00,75.46,75.48,75.29,75.29,6100.0,55.7026,55.7174,55.5771,55.5771,6100.0
2007-12-27 12:55:00,75.31,75.45,75.31,75.41,5000.0,55.5919,55.6952,55.5919,55.6657,5000.0
2007-12-27 13:00:00,75.41,75.41,75.3,75.36,3400.0,55.6657,55.6657,55.5845,55.6288,3400.0
2007-12-27 13:05:00,75.33,75.42,75.26,75.42,6400.0,55.6066,55.6731,55.555,55.6731,6400.0
2007-12-27 13:10:00,75.44,75.44,75.38,75.41,4400.0,55.6878,55.6878,55.6435,55.6657,4400.0
2007-12-27 13:15:00,75.41,75.42,75.35,75.4,3200.0,55.6657,55.6731,55.6214,55.6583,3200.0
2007-12-27 13:20:00,75.38,75.46,75.32,75.45,6200.0,55.6435,55.7026,55.5992,55.6952,6200.0
2007-12-27 13:25:00,75.46,75.63,75.46,75.63,6500.0,55.7026,55.8281,55.7026,55.8281,6500.0
2007-12-27 13:30:00,75.63,75.68,75.58,75.61,6700.0,55.8281,55.865,55.7912,55.8133,6700.0
2007-12-27 13:35:00,75.61,75.66,75.5,75.54,4300.0,55.8133,55.8502,55.7321,55.7616,4300.0
2007-12-27 13:40:00,75.59,75.65,75.57,75.61,4100.0,55.7986,55.8428,55.7838,55.8133,4100.0
2007-12-27 13:45:00,75.62,75.83,75.61,75.83,5800.0,55.8207,55.9757,55.8133,55.9757,5800.0
2007-12-27 13:50:00,75.84,75.92,75.76,75.8,6500.0,55.9831,56.0422,55.924,55.9536,6500.0
2007-12-27 13:55:00,75.8,75.8,75.74,75.77,2900.0,55.9536,55.9536,55.9093,55.9314,2900.0
2007-12-27 14:00:00,75.7,75.7,75.54,75.68,8100.0,55.8798,55.8798,55.7616,55.865,8100.0
2007-12-27 14:05:00,75.66,75.87,75.66,75.85,7600.0,55.8502,56.0052,55.8502,55.9905,7600.0
2007-12-27 14:10:00,75.85,75.89,75.85,75.86,11800.0,55.9905,56.02,55.9905,55.9979,11800.0
2007-12-27 14:15:00,75.85,75.94,75.83,75.89,5500.0,55.9905,56.0569,55.9757,56.02,5500.0
2007-12-27 14:20:00,75.87,75.97,75.86,75.96,4400.0,56.0052,56.0791,55.9979,56.0717,4400.0
2007-12-27 14:25:00,75.95,76.0,75.92,75.96,8100.0,56.0643,56.1012,56.0422,56.0717,8100.0
2007-12-27 14:30:00,75.94,75.96,75.86,75.88,6600.0,56.0569,56.0717,55.9979,56.0126,6600.0
2007-12-27 14:35:00,75.88,75.92,75.79,75.79,10600.0,56.0126,56.0422,55.9462,55.9462,10600.0
2007-12-27 14:40:00,75.78,75.78,75.63,75.65,5200.0,55.9388,55.9388,55.8281,55.8428,5200.0
2007-12-27 14:45:00,75.7,75.9,75.62,75.86,9400.0,55.8798,56.0274,55.8207,55.9979,9400.0
2007-12-27 14:50:00,75.9,75.9,75.77,75.85,4600.0,56.0274,56.0274,55.9314,55.9905,4600.0
2007-12-27 14:55:00,75.87,75.89,75.78,75.83,6400.0,56.0052,56.02,55.9388,55.9757,6400.0
2007-12-27 15:00:00,75.83,75.95,75.8,75.84,10200.0,55.9757,56.0643,55.9536,55.9831,10200.0
2007-12-27 15:05:00,75.85,75.91,75.81,75.88,6200.0,55.9905,56.0348,55.961,56.0126,6200.0
2007-12-27 15:10:00,75.87,75.89,75.75,75.8,4600.0,56.0052,56.02,55.9167,55.9536,4600.0
2007-12-27 15:15:00,75.81,75.89,75.79,75.79,6100.0,55.961,56.02,55.9462,55.9462,6100.0
2007-12-27 15:20:00,75.82,75.82,75.74,75.75,7700.0,55.9683,55.9683,55.9093,55.9167,7700.0
2007-12-27 15:25:00,75.78,75.78,75.59,75.59,10800.0,55.9388,55.9388,55.7986,55.7986,10800.0
2007-12-27 15:30:00,75.59,75.59,75.45,75.54,9700.0,55.7986,55.7986,55.6952,55.7616,9700.0
2007-12-27 15:35:00,75.54,75.57,75.42,75.42,11500.0,55.7616,55.7838,55.6731,55.6731,11500.0
2007-12-27 15:40:00,75.43,75.5,75.38,75.44,15800.0,55.6804,55.7321,55.6435,55.6878,15800.0
2007-12-27 15:45:00,75.44,75.51,75.18,75.2,16900.0,55.6878,55.7395,55.4959,55.5107,16900.0
2007-12-27 15:50:00,75.21,75.4,75.2,75.24,14100.0,55.518,55.6583,55.5107,55.5402,14100.0
2007-12-27 15:55:00,75.25,75.31,75.13,75.28,24100.0,55.5476,55.5919,55.459,55.5697,24100.0
2007-12-28 09:30:00,76.0,76.33,76.0,76.19,11600.0,56.1012,56.3448,56.1012,56.2415,11600.0
2007-12-28 09:35:00,76.2,76.23,75.67,75.76,6200.0,56.2488,56.271,55.8576,55.924,6200.0
2007-12-28 09:40:00,75.76,75.92,75.73,75.87,3800.0,55.924,56.0422,55.9019,56.0052,3800.0
2007-12-28 09:45:00,75.92,76.25,75.91,76.2,7300.0,56.0422,56.2857,56.0348,56.2488,7300.0
2007-12-28 09:50:00,76.25,76.38,76.2,76.29,3700.0,56.2857,56.3817,56.2488,56.3153,3700.0
2007-12-28 09:55:00,76.27,76.36,76.25,76.25,5700.0,56.3005,56.3669,56.2857,56.2857,5700.0
2007-12-28 10:00:00,76.25,76.26,75.55,75.63,15600.0,56.2857,56.2931,55.769,55.8281,15600.0
2007-12-28 10:05:00,75.65,75.68,75.34,75.48,4700.0,55.8428,55.865,55.614,55.7174,4700.0
2007-12-28 10:10:00,75.48,75.54,75.39,75.48,6800.0,55.7174,55.7616,55.6509,55.7174,6800.0
2007-12-28 10:15:00,75.5,75.5,75.33,75.48,8500.0,55.7321,55.7321,55.6066,55.7174,8500.0
2007-12-28 10:20:00,75.49,75.53,75.35,75.47,4400.0,55.7247,55.7543,55.6214,55.71,4400.0
2007-12-28 10:25:00,75.5,75.54,75.48,75.49,1100.0,55.7321,55.7616,55.7174,55.7247,1100.0
2007-12-28 10:30:00,75.5,75.76,75.48,75.71,8400.0,55.7321,55.924,55.7174,55.8871,8400.0
2007-12-28 10:35:00,75.71,75.71,75.71,75.71,0.0,55.8871,55.8871,55.8871,55.8871,0.0
2007-12-28 10:40:00,75.71,75.71,75.71,75.71,0.0,55.8871,55.8871,55.8871,55.8871,0.0
2007-12-28 10:45:00,75.71,75.71,75.71,75.71,0.0,55.8871,55.8871,55.8871,55.8871,0.0
2007-12-28 10:50:00,75.71,75.71,75.71,75.71,0.0,55.8871,55.8871,55.8871,55.8871,0.0
2007-12-28 10:55:00,75.43,75.45,75.39,75.41,4700.0,55.6804,55.6952,55.6509,55.6657,4700.0
2007-12-28 11:00:00,75.4,75.65,75.4,75.65,15700.0,55.6583,55.8428,55.6583,55.8428,15700.0
2007-12-28 11:05:00,75.62,75.72,75.62,75.72,5800.0,55.8207,55.8945,55.8207,55.8945,5800.0
2007-12-28 11:10:00,75.74,75.85,75.71,75.79,17500.0,55.9093,55.9905,55.8871,55.9462,17500.0
2007-12-28 11:15:00,75.79,76.01,75.79,76.01,10300.0,55.9462,56.1086,55.9462,56.1086,10300.0
2007-12-28 11:20:00,76.04,76.15,76.04,76.1,9000.0,56.1307,56.2119,56.1307,56.175,9000.0
2007-12-28 11:25:00,76.1,76.29,76.1,76.22,22500.0,56.175,56.3153,56.175,56.2636,22500.0
2007-12-28 11:30:00,76.23,76.23,76.08,76.12,7000.0,56.271,56.271,56.1603,56.1898,7000.0
2007-12-28 11:35:00,76.11,76.25,76.11,76.14,7000.0,56.1824,56.2857,56.1824,56.2045,7000.0
2007-12-28 11:40:00,76.19,76.24,76.18,76.24,2100.0,56.2415,56.2784,56.2341,56.2784,2100.0
2007-12-28 11:45:00,76.24,76.28,76.23,76.25,3600.0,56.2784,56.3079,56.271,56.2857,3600.0
2007-12-28 11:50:00,76.24,76.26,76.04,76.05,5500.0,56.2784,56.2931,56.1307,56.1381,5500.0
2007-12-28 11:55:00,76.05,76.1,75.89,75.89,24200.0,56.1381,56.175,56.02,56.02,24200.0
2007-12-28 12:00:00,75.93,76.11,75.9,76.11,4500.0,56.0495,56.1824,56.0274,56.1824,4500.0
2007-12-28 12:05:00,76.09,76.09,76.01,76.01,4900.0,56.1676,56.1676,56.1086,56.1086,4900.0
2007-12-28 12:10:00,76.04,76.04,75.79,75.88,3900.0,56.1307,56.1307,55.9462,56.0126,3900.0
2007-12-28 12:15:00,75.88,75.97,75.83,75.88,3600.0,56.0126,56.0791,55.9757,56.0126,3600.0
2007-12-28 12:20:00,75.9,75.92,75.79,75.81,16500.0,56.0274,56.0422,55.9462,55.961,16500.0
2007-12-28 12:25:00,75.79,75.85,75.69,75.79,17800.0,55.9462,55.9905,55.8724,55.9462,17800.0
2007-12-28 12:30:00,75.8,75.82,75.73,75.77,2600.0,55.9536,55.9683,55.9019,55.9314,2600.0
2007-12-28 12:35:00,75.76,75.83,75.75,75.82,2200.0,55.924,55.9757,55.9167,55.9683,2200.0
2007-12-28 12:40:00,75.83,75.9,75.72,75.72,3500.0,55.9757,56.0274,55.8945,55.8945,3500.0
2007-12-28 12:45:00,75.77,75.79,75.71,75.73,4300.0,55.9314,55.9462,55.8871,55.9019,4300.0
2007-12-28 12:50:00,75.74,75.74,75.6,75.68,3400.0,55.9093,55.9093,55.8059,55.865,3400.0
2007-12-28 12:55:00,75.65,75.69,75.53,75.58,4000.0,55.8428,55.8724,55.7543,55.7912,4000.0
2007-12-28 13:00:00,75.58,75.58,75.45,75.5,5300.0,55.7912,55.7912,55.6952,55.7321,5300.0
2007-12-28 13:05:00,75.51,75.7,75.49,75.7,6000.0,55.7395,55.8798,55.7247,55.8798,6000.0
2007-12-28 13:10:00,75.7,75.79,75.69,75.77,4700.0,55.8798,55.9462,55.8724,55.9314,4700.0
2007-12-28 13:15:00,75.76,75.79,75.69,75.79,2800.0,55.924,55.9462,55.8724,55.9462,2800.0
2007-12-28 13:20:00,75.79,75.8,75.73,75.79,4500.0,55.9462,55.9536,55.9019,55.9462,4500.0
2007-12-28 13:25:00,75.8,75.9,75.8,75.86,3900.0,55.9536,56.0274,55.9536,55.9979,3900.0
2007-12-28 13:30:00,75.83,75.86,75.83,75.86,2900.0,55.9757,55.9979,55.9757,55.9979,2900.0
2007-12-28 13:35:00,75.85,75.85,75.75,75.8,4000.0,55.9905,55.9905,55.9167,55.9536,4000.0
2007-12-28 13:40:00,75.8,75.93,75.8,75.93,5500.0,55.9536,56.0495,55.9536,56.0495,5500.0
2007-12-28 13:45:00,75.93,76.01,75.88,75.96,5700.0,56.0495,56.1086,56.0126,56.0717,5700.0
2007-12-28 13:50:00,75.97,76.02,75.96,75.99,4800.0,56.0791,56.116,56.0717,56.0938,4800.0
2007-12-28 13:55:00,76.0,76.08,75.99,76.06,8400.0,56.1012,56.1603,56.0938,56.1455,8400.0
2007-12-28 14:00:00,76.07,76.07,76.03,76.04,9300.0,56.1529,56.1529,56.1233,56.1307,9300.0
2007-12-28 14:05:00,76.05,76.08,76.03,76.07,8800.0,56.1381,56.1603,56.1233,56.1529,8800.0
2007-12-28 14:10:00,76.07,76.14,76.06,76.06,12300.0,56.1529,56.2045,56.1455,56.1455,12300.0
2007-12-28 14:15:00,76.09,76.1,76.05,76.1,6400.0,56.1676,56.175,56.1381,56.175,6400.0
2007-12-28 14:20:00,76.09,76.13,76.06,76.13,8200.0,56.1676,56.1972,56.1455,56.1972,8200.0
2007-12-28 14:25:00,76.11,76.23,76.11,76.2,6100.0,56.1824,56.271,56.1824,56.2488,6100.0
2007-12-28 14:30:00,76.17,76.23,76.1,76.11,5000.0,56.2267,56.271,56.175,56.1824,5000.0
2007-12-28 14:35:00,76.14,76.29,76.12,76.29,7600.0,56.2045,56.3153,56.1898,56.3153,7600.0
2007-12-28 14:40:00,76.29,76.3,76.26,76.26,5800.0,56.3153,56.3227,56.2931,56.2931,5800.0
2007-12-28 14:45:00,76.26,76.26,76.15,76.15,9200.0,56.2931,56.2931,56.2119,56.2119,9200.0
2007-12-28 14:50:00,76.15,76.22,76.07,76.07,17700.0,56.2119,56.2636,56.1529,56.1529,17700.0
2007-12-28 14:55:00,76.07,76.09,76.02,76.02,4000.0,56.1529,56.1676,56.116,56.116,4000.0
2007-12-28 15:00:00,76.03,76.08,75.94,76.01,48600.0,56.1233,56.1603,56.0569,56.1086,48600.0
2007-12-28 15:05:00,76.02,76.18,75.98,76.18,16400.0,56.116,56.2341,56.0864,56.2341,16400.0
2007-12-28 15:10:00,76.16,76.25,76.15,76.25,4600.0,56.2193,56.2857,56.2119,56.2857,4600.0
2007-12-28 15:15:00,76.25,76.3,76.22,76.22,6100.0,56.2857,56.3227,56.2636,56.2636,6100.0
2007-12-28 15:20:00,76.21,76.24,76.0,76.24,36200.0,56.2562,56.2784,56.1012,56.2784,36200.0
2007-12-28 15:25:00,76.27,76.27,76.18,76.21,4100.0,56.3005,56.3005,56.2341,56.2562,4100.0
2007-12-28 15:30:00,76.18,76.29,76.11,76.17,9900.0,56.2341,56.3153,56.1824,56.2267,9900.0
2007-12-28 15:35:00,76.14,76.16,76.01,76.11,9700.0,56.2045,56.2193,56.1086,56.1824,9700.0
2007-12-28 15:40:00,76.15,76.19,75.97,75.98,11400.0,56.2119,56.2415,56.0791,56.0864,11400.0
2007-12-28 15:45:00,75.98,76.16,75.95,76.15,9600.0,56.0864,56.2193,56.0643,56.2119,9600.0
2007-12-28 15:50:00,76.16,76.29,76.16,76.2,10000.0,56.2193,56.3153,56.2193,56.2488,10000.0
2007-12-28 15:55:00,76.21,76.21,76.04,76.07,23500.0,56.2562,56.2562,56.1307,56.1529,23500.0
2007-12-31 09:30:00,76.06,76.06,75.65,75.84,24500.0,56.1455,56.1455,55.8428,55.9831,24500.0
2007-12-31 09:35:00,75.84,76.05,75.71,75.74,8600.0,55.9831,56.1381,55.8871,55.9093,8600.0
2007-12-31 09:40:00,75.71,75.76,75.7,75.76,3800.0,55.8871,55.924,55.8798,55.924,3800.0
2007-12-31 09:45:00,75.76,75.88,75.69,75.82,4700.0,55.924,56.0126,55.8724,55.9683,4700.0
2007-12-31 09:50:00,75.83,76.01,75.8,75.93,5800.0,55.9757,56.1086,55.9536,56.0495,5800.0
2007-12-31 09:55:00,75.89,75.89,75.55,75.59,6200.0,56.02,56.02,55.769,55.7986,6200.0
2007-12-31 10:00:00,75.63,75.95,75.63,75.9,9400.0,55.8281,56.0643,55.8281,56.0274,9400.0
2007-12-31 10:05:00,75.95,76.16,75.95,76.16,9000.0,56.0643,56.2193,56.0643,56.2193,9000.0
2007-12-31 10:10:00,76.13,76.28,76.07,76.27,8100.0,56.1972,56.3079,56.1529,56.3005,8100.0
2007-12-31 10:15:00,76.31,76.31,76.12,76.23,5400.0,56.33,56.33,56.1898,56.271,5400.0
2007-12-31 10:20:00,76.23,76.23,75.88,75.91,6800.0,56.271,56.271,56.0126,56.0348,6800.0
2007-12-31 10:25:00,75.91,76.1,75.91,76.05,6000.0,56.0348,56.175,56.0348,56.1381,6000.0
2007-12-31 10:30:00,76.01,76.05,75.97,76.0,8000.0,56.1086,56.1381,56.0791,56.1012,8000.0
2007-12-31 10:35:00,76.0,76.0,75.74,75.85,17800.0,56.1012,56.1012,55.9093,55.9905,17800.0
2007-12-31 10:40:00,75.82,75.83,75.8,75.8,3600.0,55.9683,55.9757,55.9536,55.9536,3600.0
2007-12-31 10:45:00,75.77,75.97,75.77,75.9,8100.0,55.9314,56.0791,55.9314,56.0274,8100.0
2007-12-31 10:50:00,75.91,76.13,75.91,76.07,10100.0,56.0348,56.1972,56.0348,56.1529,10100.0
2007-12-31 10:55:00,76.06,76.08,75.9,75.91,14600.0,56.1455,56.1603,56.0274,56.0348,14600.0
2007-12-31 11:00:00,75.85,75.95,75.83,75.93,15200.0,55.9905,56.0643,55.9757,56.0495,15200.0
2007-12-31 11:05:00,75.9,75.96,75.87,75.93,3900.0,56.0274,56.0717,56.0052,56.0495,3900.0
2007-12-31 11:10:00,75.91,76.04,75.85,76.01,7600.0,56.0348,56.1307,55.9905,56.1086,7600.0
2007-12-31 11:15:00,76.01,76.01,75.86,75.9,11700.0,56.1086,56.1086,55.9979,56.0274,11700.0
2007-12-31 11:20:00,75.87,75.89,75.74,75.8,8600.0,56.0052,56.02,55.9093,55.9536,8600.0
2007-12-31 11:25:00,75.79,75.85,75.72,75.85,11400.0,55.9462,55.9905,55.8945,55.9905,11400.0
2007-12-31 11:30:00,75.79,75.85,75.74,75.8,4400.0,55.9462,55.9905,55.9093,55.9536,4400.0
2007-12-31 11:35:00,75.77,75.83,75.75,75.78,6900.0,55.9314,55.9757,55.9167,55.9388,6900.0
2007-12-31 11:40:00,75.77,75.78,75.74,75.74,3300.0,55.9314,55.9388,55.9093,55.9093,3300.0
2007-12-31 11:45:00,75.74,75.76,75.62,75.62,3800.0,55.9093,55.924,55.8207,55.8207,3800.0
2007-12-31 11:50:00,75.63,75.64,75.52,75.54,16000.0,55.8281,55.8355,55.7469,55.7616,16000.0
2007-12-31 11:55:00,75.54,75.56,75.43,75.45,4000.0,55.7616,55.7764,55.6804,55.6952,4000.0
2007-12-31 12:00:00,75.42,75.45,75.25,75.28,5800.0,55.6731,55.6952,55.5476,55.5697,5800.0
2007-12-31 12:05:00,75.28,75.3,75.13,75.2,16600.0,55.5697,55.5845,55.459,55.5107,16600.0
2007-12-31 12:10:00,75.24,75.25,75.16,75.2,7100.0,55.5402,55.5476,55.4811,55.5107,7100.0
2007-12-31 12:15:00,75.21,75.22,75.05,75.05,4900.0,55.518,55.5254,55.3999,55.3999,4900.0
2007-12-31 12:20:00,75.05,75.11,75.05,75.07,5900.0,55.3999,55.4442,55.3999,55.4147,5900.0
2007-12-31 12:25:00,75.08,75.08,74.94,74.95,6800.0,55.4221,55.4221,55.3187,55.3261,6800.0
2007-12-31 12:30:00,74.95,75.14,74.95,75.06,5100.0,55.3261,55.4664,55.3261,55.4073,5100.0
2007-12-31 12:35:00,75.04,75.07,74.9,75.01,3600.0,55.3926,55.4147,55.2892,55.3704,3600.0
2007-12-31 12:40:00,75.01,75.21,75.01,75.18,4700.0,55.3704,55.518,55.3704,55.4959,4700.0
2007-12-31 12:45:00,75.16,75.33,75.16,75.28,3500.0,55.4811,55.6066,55.4811,55.5697,3500.0
2007-12-31 12:50:00,75.27,75.37,75.27,75.35,3200.0,55.5623,55.6362,55.5623,55.6214,3200.0
2007-12-31 12:55:00,75.35,75.36,75.31,75.36,2000.0,55.6214,55.6288,55.5919,55.6288,2000.0
2007-12-31 13:00:00,75.36,75.38,75.36,75.38,2100.0,55.6288,55.6435,55.6288,55.6435,2100.0
2007-12-31 13:05:00,75.38,75.43,75.36,75.42,4200.0,55.6435,55.6804,55.6288,55.6731,4200.0
2007-12-31 13:10:00,75.41,75.43,75.36,75.4,3100.0,55.6657,55.6804,55.6288,55.6583,3100.0
2007-12-31 13:15:00,75.4,75.42,75.34,75.38,11800.0,55.6583,55.6731,55.614,55.6435,11800.0
2007-12-31 13:20:00,75.4,75.5,75.38,75.49,3000.0,55.6583,55.7321,55.6435,55.7247,3000.0
2007-12-31 13:25:00,75.5,75.53,75.4,75.4,3400.0,55.7321,55.7543,55.6583,55.6583,3400.0
2007-12-31 13:30:00,75.45,75.56,75.44,75.5,3900.0,55.6952,55.7764,55.6878,55.7321,3900.0
2007-12-31 13:35:00,75.52,75.67,75.51,75.66,3900.0,55.7469,55.8576,55.7395,55.8502,3900.0
2007-12-31 13:40:00,75.62,75.67,75.56,75.67,4000.0,55.8207,55.8576,55.7764,55.8576,4000.0
2007-12-31 13:45:00,75.7,75.72,75.61,75.62,7400.0,55.8798,55.8945,55.8133,55.8207,7400.0
2007-12-31 13:50:00,75.61,75.62,75.54,75.54,3300.0,55.8133,55.8207,55.7616,55.7616,3300.0
2007-12-31 13:55:00,75.52,75.55,75.49,75.5,2100.0,55.7469,55.769,55.7247,55.7321,2100.0
2007-12-31 14:00:00,75.51,75.53,75.46,75.5,3300.0,55.7395,55.7543,55.7026,55.7321,3300.0
2007-12-31 14:05:00,75.51,75.51,75.46,75.46,2500.0,55.7395,55.7395,55.7026,55.7026,2500.0
2007-12-31 14:10:00,75.48,75.52,75.35,75.43,11300.0,55.7174,55.7469,55.6214,55.6804,11300.0
2007-12-31 14:15:00,75.43,75.47,75.4,75.43,2800.0,55.6804,55.71,55.6583,55.6804,2800.0
2007-12-31 14:20:00,75.48,75.52,75.45,75.5,3000.0,55.7174,55.7469,55.6952,55.7321,3000.0
2007-12-31 14:25:00,75.5,75.54,75.41,75.54,9500.0,55.7321,55.7616,55.6657,55.7616,9500.0
2007-12-31 14:30:00,75.54,75.72,75.54,75.65,10900.0,55.7616,55.8945,55.7616,55.8428,10900.0
2007-12-31 14:35:00,75.64,75.77,75.64,75.73,9600.0,55.8355,55.9314,55.8355,55.9019,9600.0
2007-12-31 14:40:00,75.75,75.75,75.57,75.59,5100.0,55.9167,55.9167,55.7838,55.7986,5100.0
2007-12-31 14:45:00,75.6,75.71,75.59,75.65,4500.0,55.8059,55.8871,55.7986,55.8428,4500.0
2007-12-31 14:50:00,75.69,75.74,75.67,75.67,3200.0,55.8724,55.9093,55.8576,55.8576,3200.0
2007-12-31 14:55:00,75.64,75.72,75.64,75.67,4800.0,55.8355,55.8945,55.8355,55.8576,4800.0
2007-12-31 15:00:00,75.65,75.68,75.55,75.58,3900.0,55.8428,55.865,55.769,55.7912,3900.0
2007-12-31 15:05:00,75.58,75.69,75.57,75.68,8000.0,55.7912,55.8724,55.7838,55.865,8000.0
2007-12-31 15:10:00,75.68,75.76,75.67,75.72,8300.0,55.865,55.924,55.8576,55.8945,8300.0
2007-12-31 15:15:00,75.73,75.84,75.71,75.8,5600.0,55.9019,55.9831,55.8871,55.9536,5600.0
2007-12-31 15:20:00,75.81,75.87,75.8,75.84,6500.0,55.961,56.0052,55.9536,55.9831,6500.0
2007-12-31 15:25:00,75.84,75.93,75.84,75.86,6300.0,55.9831,56.0495,55.9831,55.9979,6300.0
2007-12-31 15:30:00,75.87,75.88,75.66,75.66,9400.0,56.0052,56.0126,55.8502,55.8502,9400.0
2007-12-31 15:35:00,75.71,75.74,75.52,75.53,8600.0,55.8871,55.9093,55.7469,55.7543,8600.0
2007-12-31 15:40:00,75.54,75.64,75.53,75.61,8800.0,55.7616,55.8355,55.7543,55.8133,8800.0
2007-12-31 15:45:00,75.6,75.6,75.24,75.36,13200.0,55.8059,55.8059,55.5402,55.6288,13200.0
2007-12-31 15:50:00,75.39,75.39,75.18,75.26,18200.0,55.6509,55.6509,55.4959,55.555,18200.0
2007-12-31 15:55:00,75.26,75.39,75.19,75.23,45400.0,55.555,55.6509,55.5033,55.5328,45400.0
2008-01-02 09:30:00,75.12,75.83,75.12,75.39,35000.0,55.4516,55.9757,55.4516,55.6509,35000.0
2008-01-02 09:35:00,75.39,75.81,75.39,75.71,32600.0,55.6509,55.961,55.6509,55.8871,32600.0
2008-01-02 09:40:00,75.66,76.03,75.66,75.93,21300.0,55.8502,56.1233,55.8502,56.0495,21300.0
2008-01-02 09:45:00,75.95,76.0,75.76,75.76,13900.0,56.0643,56.1012,55.924,55.924,13900.0
2008-01-02 09:50:00,75.73,76.03,75.64,76.03,7700.0,55.9019,56.1233,55.8355,56.1233,7700.0
2008-01-02 09:55:00,75.99,76.02,75.73,76.02,6800.0,56.0938,56.116,55.9019,56.116,6800.0
2008-01-02 10:00:00,75.99,75.99,74.93,75.08,33300.0,56.0938,56.0938,55.3114,55.4221,33300.0
2008-01-02 10:05:00,75.11,75.17,74.88,74.94,39200.0,55.4442,55.4885,55.2744,55.3187,39200.0
2008-01-02 10:10:00,75.0,75.0,74.47,74.48,28500.0,55.363,55.363,54.9718,54.9792,28500.0
2008-01-02 10:15:00,74.46,74.53,73.85,73.96,52900.0,54.9644,55.0161,54.5141,54.5953,52900.0
2008-01-02 10:20:00,73.98,73.98,73.78,73.89,50100.0,54.6101,54.6101,54.4625,54.5437,50100.0
2008-01-02 10:25:00,73.9,74.0,73.77,73.79,25900.0,54.551,54.6249,54.4551,54.4698,25900.0
2008-01-02 10:30:00,73.77,73.94,73.7,73.91,34400.0,54.4551,54.5806,54.4034,54.5584,34400.0
2008-01-02 10:35:00,73.87,73.94,73.53,73.6,31700.0,54.5289,54.5806,54.2779,54.3296,31700.0
2008-01-02 10:40:00,73.57,73.73,73.48,73.59,26300.0,54.3074,54.4255,54.241,54.3222,26300.0
2008-01-02 10:45:00,73.6,73.65,73.58,73.6,18800.0,54.3296,54.3665,54.3148,54.3296,18800.0
2008-01-02 10:50:00,73.58,73.6,73.46,73.53,18700.0,54.3148,54.3296,54.2262,54.2779,18700.0
2008-01-02 10:55:00,73.52,73.56,73.36,73.4,16300.0,54.2705,54.3001,54.1524,54.182,16300.0
2008-01-02 11:00:00,73.44,73.49,73.32,73.42,17100.0,54.2115,54.2484,54.1229,54.1967,17100.0
2008-01-02 11:05:00,73.41,73.56,73.28,73.56,15000.0,54.1893,54.3001,54.0934,54.3001,15000.0
2008-01-02 11:10:00,73.54,73.62,73.35,73.49,12900.0,54.2853,54.3444,54.145,54.2484,12900.0
2008-01-02 11:15:00,73.48,73.63,73.35,73.38,12900.0,54.241,54.3517,54.145,54.1672,12900.0
2008-01-02 11:20:00,73.37,73.37,73.19,73.26,8700.0,54.1598,54.1598,54.0269,54.0786,8700.0
2008-01-02 11:25:00,73.24,73.51,73.15,73.51,27700.0,54.0638,54.2632,53.9974,54.2632,27700.0
2008-01-02 11:30:00,73.51,73.59,73.48,73.51,7900.0,54.2632,54.3222,54.241,54.2632,7900.0
2008-01-02 11:35:00,73.53,73.6,73.44,73.59,6400.0,54.2779,54.3296,54.2115,54.3222,6400.0
2008-01-02 11:40:00,73.57,73.57,73.42,73.47,5700.0,54.3074,54.3074,54.1967,54.2336,5700.0
2008-01-02 11:45:00,73.43,73.55,73.25,73.36,17800.0,54.2041,54.2927,54.0712,54.1524,17800.0
2008-01-02 11:50:00,73.38,73.55,73.38,73.55,3000.0,54.1672,54.2927,54.1672,54.2927,3000.0
2008-01-02 11:55:00,73.55,73.55,73.45,73.53,2600.0,54.2927,54.2927,54.2189,54.2779,2600.0
2008-01-02 12:00:00,73.51,73.54,73.42,73.44,4500.0,54.2632,54.2853,54.1967,54.2115,4500.0
2008-01-02 12:05:00,73.44,73.45,73.27,73.28,4100.0,54.2115,54.2189,54.086,54.0934,4100.0
2008-01-02 12:10:00,73.26,73.44,73.18,73.41,12800.0,54.0786,54.2115,54.0196,54.1893,12800.0
2008-01-02 12:15:00,73.4,73.4,73.3,73.34,4700.0,54.182,54.182,54.1081,54.1377,4700.0
2008-01-02 12:20:00,73.35,73.55,73.29,73.3,30800.0,54.145,54.2927,54.1008,54.1081,30800.0
2008-01-02 12:25:00,73.27,73.38,73.27,73.31,4600.0,54.086,54.1672,54.086,54.1155,4600.0
2008-01-02 12:30:00,73.31,73.55,73.3,73.54,14800.0,54.1155,54.2927,54.1081,54.2853,14800.0
2008-01-02 12:35:00,73.51,73.62,73.48,73.6,6300.0,54.2632,54.3444,54.241,54.3296,6300.0
2008-01-02 12:40:00,73.59,73.59,73.42,73.45,7000.0,54.3222,54.3222,54.1967,54.2189,7000.0
2008-01-02 12:45:00,73.45,73.45,73.36,73.36,10300.0,54.2189,54.2189,54.1524,54.1524,10300.0
2008-01-02 12:50:00,73.34,73.34,73.26,73.3,14500.0,54.1377,54.1377,54.0786,54.1081,14500.0
2008-01-02 12:55:00,73.29,73.68,73.29,73.54,38300.0,54.1008,54.3886,54.1008,54.2853,38300.0
2008-01-02 13:00:00,73.58,73.61,73.49,73.51,10900.0,54.3148,54.337,54.2484,54.2632,10900.0
2008-01-02 13:05:00,73.51,73.68,73.45,73.51,17300.0,54.2632,54.3886,54.2189,54.2632,17300.0
2008-01-02 13:10:00,73.45,73.56,73.32,73.4,15700.0,54.2189,54.3001,54.1229,54.182,15700.0
2008-01-02 13:15:00,73.39,73.51,73.22,73.24,14400.0,54.1746,54.2632,54.0491,54.0638,14400.0
2008-01-02 13:20:00,73.24,73.24,72.94,72.98,34500.0,54.0638,54.0638,53.8424,53.8719,34500.0
2008-01-02 13:25:00,72.99,73.11,72.79,73.11,13500.0,53.8793,53.9679,53.7317,53.9679,13500.0
2008-01-02 13:30:00,73.08,73.22,73.0,73.13,8500.0,53.9457,54.0491,53.8867,53.9826,8500.0
2008-01-02 13:35:00,73.19,73.19,73.15,73.16,8300.0,54.0269,54.0269,53.9974,54.0048,8300.0
2008-01-02 13:40:00,73.15,73.26,73.12,73.18,8900.0,53.9974,54.0786,53.9753,54.0196,8900.0
2008-01-02 13:45:00,73.16,73.29,73.16,73.28,9200.0,54.0048,54.1008,54.0048,54.0934,9200.0
2008-01-02 13:50:00,73.28,73.37,73.28,73.33,6300.0,54.0934,54.1598,54.0934,54.1303,6300.0
2008-01-02 13:55:00,73.36,73.37,73.23,73.26,10100.0,54.1524,54.1598,54.0565,54.0786,10100.0
2008-01-02 14:00:00,73.27,73.67,73.27,73.44,19600.0,54.086,54.3813,54.086,54.2115,19600.0
2008-01-02 14:05:00,73.42,73.65,73.3,73.61,39600.0,54.1967,54.3665,54.1081,54.337,39600.0
2008-01-02 14:10:00,73.57,73.67,73.37,73.52,34900.0,54.3074,54.3813,54.1598,54.2705,34900.0
2008-01-02 14:15:00,73.5,73.53,73.35,73.49,23400.0,54.2558,54.2779,54.145,54.2484,23400.0
2008-01-02 14:20:00,73.52,73.54,73.25,73.26,15200.0,54.2705,54.2853,54.0712,54.0786,15200.0
2008-01-02 14:25:00,73.25,73.39,73.25,73.38,11400.0,54.0712,54.1746,54.0712,54.1672,11400.0
2008-01-02 14:30:00,73.39,73.49,73.36,73.37,9700.0,54.1746,54.2484,54.1524,54.1598,9700.0
2008-01-02 14:35:00,73.37,73.38,72.77,72.82,41000.0,54.1598,54.1672,53.7169,53.7538,41000.0
2008-01-02 14:40:00,72.75,72.79,72.6,72.7,23400.0,53.7021,53.7317,53.5914,53.6652,23400.0
2008-01-02 14:45:00,72.72,72.82,72.62,72.69,24400.0,53.68,53.7538,53.6062,53.6578,24400.0
2008-01-02 14:50:00,72.69,72.72,72.53,72.57,31200.0,53.6578,53.68,53.5397,53.5693,31200.0
2008-01-02 14:55:00,72.56,72.57,72.33,72.4,29700.0,53.5619,53.5693,53.3921,53.4438,29700.0
2008-01-02 15:00:00,72.39,72.41,72.25,72.33,30600.0,53.4364,53.4512,53.3331,53.3921,30600.0
2008-01-02 15:05:00,72.32,72.36,72.14,72.23,21900.0,53.3847,53.4143,53.2519,53.3183,21900.0
2008-01-02 15:10:00,72.24,72.35,72.16,72.25,26000.0,53.3257,53.4069,53.2666,53.3331,26000.0
2008-01-02 15:15:00,72.23,72.26,71.97,72.07,86700.0,53.3183,53.3404,53.1264,53.2002,86700.0
2008-01-02 15:20:00,72.06,72.09,71.93,71.97,49300.0,53.1928,53.2149,53.0968,53.1264,49300.0
2008-01-02 15:25:00,71.95,71.95,71.64,71.67,61200.0,53.1116,53.1116,52.8828,52.9049,61200.0
2008-01-02 15:30:00,71.68,71.86,71.68,71.85,55800.0,52.9123,53.0452,52.9123,53.0378,55800.0
2008-01-02 15:35:00,71.86,71.86,71.7,71.72,85800.0,53.0452,53.0452,52.9271,52.9418,85800.0
2008-01-02 15:40:00,71.72,71.83,71.7,71.71,55000.0,52.9418,53.023,52.9271,52.9344,55000.0
2008-01-02 15:45:00,71.71,71.72,71.35,71.4,57700.0,52.9344,52.9418,52.6687,52.7056,57700.0
2008-01-02 15:50:00,71.42,71.51,71.3,71.46,63800.0,52.7204,52.7868,52.6318,52.7499,63800.0
2008-01-02 15:55:00,71.46,71.49,71.2,71.29,186700.0,52.7499,52.772,52.558,52.6244,186700.0
2008-01-03 09:30:00,71.65,72.42,71.64,71.79,38600.0,52.8901,53.4585,52.8828,52.9935,38600.0
2008-01-03 09:35:00,71.81,72.14,71.76,72.05,32900.0,53.0083,53.2519,52.9713,53.1854,32900.0
2008-01-03 09:40:00,72.05,72.09,71.93,71.93,28400.0,53.1854,53.2149,53.0968,53.0968,28400.0
2008-01-03 09:45:00,71.94,72.0,71.88,71.98,24600.0,53.1042,53.1485,53.0599,53.1337,24600.0
2008-01-03 09:50:00,71.99,72.0,71.54,71.62,35600.0,53.1411,53.1485,52.8089,52.868,35600.0
2008-01-03 09:55:00,71.63,71.76,71.57,71.71,35200.0,52.8754,52.9713,52.8311,52.9344,35200.0
2008-01-03 10:00:00,71.75,72.07,71.75,71.99,41600.0,52.964,53.2002,52.964,53.1411,41600.0
2008-01-03 10:05:00,72.0,72.04,71.94,72.03,27400.0,53.1485,53.178,53.1042,53.1707,27400.0
2008-01-03 10:10:00,72.0,72.06,71.96,71.98,16600.0,53.1485,53.1928,53.119,53.1337,16600.0
2008-01-03 10:15:00,71.97,72.06,71.88,72.01,23900.0,53.1264,53.1928,53.0599,53.1559,23900.0
2008-01-03 10:20:00,72.03,72.17,71.96,72.04,40500.0,53.1707,53.274,53.119,53.178,40500.0
2008-01-03 10:25:00,72.02,72.1,72.0,72.05,24800.0,53.1633,53.2223,53.1485,53.1854,24800.0
2008-01-03 10:30:00,72.05,72.1,71.88,72.0,56400.0,53.1854,53.2223,53.0599,53.1485,56400.0
2008-01-03 10:35:00,72.05,72.07,71.95,72.0,28100.0,53.1854,53.2002,53.1116,53.1485,28100.0
2008-01-03 10:40:00,71.98,72.05,71.95,72.0,22100.0,53.1337,53.1854,53.1116,53.1485,22100.0
2008-01-03 10:45:00,71.99,72.04,71.91,71.94,23700.0,53.1411,53.178,53.0821,53.1042,23700.0
2008-01-03 10:50:00,71.99,72.04,71.93,71.99,15600.0,53.1411,53.178,53.0968,53.1411,15600.0
2008-01-03 10:55:00,71.97,72.04,71.96,71.99,16400.0,53.1264,53.178,53.119,53.1411,16400.0
2008-01-03 11:00:00,71.99,72.15,71.97,72.09,34200.0,53.1411,53.2592,53.1264,53.2149,34200.0
2008-01-03 11:05:00,72.09,72.1,72.0,72.07,22900.0,53.2149,53.2223,53.1485,53.2002,22900.0
2008-01-03 11:10:00,72.06,72.12,72.06,72.08,31100.0,53.1928,53.2371,53.1928,53.2076,31100.0
2008-01-03 11:15:00,72.08,72.15,72.08,72.12,11600.0,53.2076,53.2592,53.2076,53.2371,11600.0
2008-01-03 11:20:00,72.15,72.2,72.07,72.17,23700.0,53.2592,53.2961,53.2002,53.274,23700.0
2008-01-03 11:25:00,72.19,72.21,72.03,72.05,23000.0,53.2888,53.3035,53.1707,53.1854,23000.0
2008-01-03 11:30:00,72.03,72.15,72.02,72.15,15600.0,53.1707,53.2592,53.1633,53.2592,15600.0
2008-01-03 11:35:00,72.15,72.26,72.11,72.24,11200.0,53.2592,53.3404,53.2297,53.3257,11200.0
2008-01-03 11:40:00,72.22,72.48,72.21,72.44,19600.0,53.3109,53.5028,53.3035,53.4733,19600.0
2008-01-03 11:45:00,72.47,72.63,72.44,72.63,13600.0,53.4955,53.6136,53.4733,53.6136,13600.0
2008-01-03 11:50:00,72.63,72.69,72.62,72.64,20400.0,53.6136,53.6578,53.6062,53.6209,20400.0
2008-01-03 11:55:00,72.63,72.67,72.45,72.47,15400.0,53.6136,53.6431,53.4807,53.4955,15400.0
2008-01-03 12:00:00,72.47,72.63,72.44,72.59,22000.0,53.4955,53.6136,53.4733,53.584,22000.0
2008-01-03 12:05:00,72.62,72.63,72.58,72.62,10800.0,53.6062,53.6136,53.5767,53.6062,10800.0
2008-01-03 12:10:00,72.6,72.62,72.47,72.47,13300.0,53.5914,53.6062,53.4955,53.4955,13300.0
2008-01-03 12:15:00,72.49,72.6,72.45,72.6,11600.0,53.5102,53.5914,53.4807,53.5914,11600.0
2008-01-03 12:20:00,72.61,72.77,72.61,72.76,13400.0,53.5988,53.7169,53.5988,53.7095,13400.0
2008-01-03 12:25:00,72.75,72.86,72.7,72.74,18400.0,53.7021,53.7833,53.6652,53.6948,18400.0
2008-01-03 12:30:00,72.75,72.75,72.62,72.72,25700.0,53.7021,53.7021,53.6062,53.68,25700.0
2008-01-03 12:35:00,72.71,72.76,72.66,72.67,19500.0,53.6726,53.7095,53.6357,53.6431,19500.0
2008-01-03 12:40:00,72.67,72.68,72.63,72.65,10800.0,53.6431,53.6505,53.6136,53.6283,10800.0
2008-01-03 12:45:00,72.63,72.68,72.51,72.66,17100.0,53.6136,53.6505,53.525,53.6357,17100.0
2008-01-03 12:50:00,72.66,72.66,72.51,72.55,16600.0,53.6357,53.6357,53.525,53.5545,16600.0
2008-01-03 12:55:00,72.56,72.69,72.47,72.57,18300.0,53.5619,53.6578,53.4955,53.5693,18300.0
2008-01-03 13:00:00,72.58,72.66,72.57,72.6,18500.0,53.5767,53.6357,53.5693,53.5914,18500.0
2008-01-03 13:05:00,72.6,72.64,72.49,72.51,10500.0,53.5914,53.6209,53.5102,53.525,10500.0
2008-01-03 13:10:00,72.5,72.57,72.47,72.57,8500.0,53.5176,53.5693,53.4955,53.5693,8500.0
2008-01-03 13:15:00,72.57,72.57,72.42,72.46,23400.0,53.5693,53.5693,53.4585,53.4881,23400.0
2008-01-03 13:20:00,72.46,72.51,72.42,72.51,20200.0,53.4881,53.525,53.4585,53.525,20200.0
2008-01-03 13:25:00,72.5,72.54,72.47,72.52,15300.0,53.5176,53.5471,53.4955,53.5324,15300.0
2008-01-03 13:30:00,72.52,72.54,72.49,72.54,10500.0,53.5324,53.5471,53.5102,53.5471,10500.0
2008-01-03 13:35:00,72.55,72.57,72.51,72.51,25100.0,53.5545,53.5693,53.525,53.525,25100.0
2008-01-03 13:40:00,72.51,72.52,72.43,72.45,29900.0,53.525,53.5324,53.4659,53.4807,29900.0
2008-01-03 13:45:00,72.44,72.48,72.22,72.23,20900.0,53.4733,53.5028,53.3109,53.3183,20900.0
2008-01-03 13:50:00,72.22,72.28,72.19,72.21,20200.0,53.3109,53.3552,53.2888,53.3035,20200.0
2008-01-03 13:55:00,72.21,72.25,72.1,72.12,16200.0,53.3035,53.3331,53.2223,53.2371,16200.0
2008-01-03 14:00:00,72.12,72.21,72.1,72.17,26300.0,53.2371,53.3035,53.2223,53.274,26300.0
2008-01-03 14:05:00,72.16,72.22,72.13,72.22,11100.0,53.2666,53.3109,53.2445,53.3109,11100.0
2008-01-03 14:10:00,72.21,72.43,72.15,72.32,22300.0,53.3035,53.4659,53.2592,53.3847,22300.0
2008-01-03 14:15:00,72.34,72.37,72.27,72.35,12500.0,53.3995,53.4216,53.3478,53.4069,12500.0
2008-01-03 14:20:00,72.35,72.45,72.35,72.42,9900.0,53.4069,53.4807,53.4069,53.4585,9900.0
2008-01-03 14:25:00,72.4,72.52,72.36,72.38,10200.0,53.4438,53.5324,53.4143,53.429,10200.0
2008-01-03 14:30:00,72.38,72.45,72.35,72.45,11500.0,53.429,53.4807,53.4069,53.4807,11500.0
2008-01-03 14:35:00,72.43,72.52,72.38,72.44,16600.0,53.4659,53.5324,53.429,53.4733,16600.0
2008-01-03 14:40:00,72.47,72.5,72.28,72.28,22700.0,53.4955,53.5176,53.3552,53.3552,22700.0
2008-01-03 14:45:00,72.29,72.4,72.29,72.35,10500.0,53.3626,53.4438,53.3626,53.4069,10500.0
2008-01-03 14:50:00,72.35,72.4,72.26,72.26,20800.0,53.4069,53.4438,53.3404,53.3404,20800.0
2008-01-03 14:55:00,72.26,72.26,72.13,72.15,23000.0,53.3404,53.3404,53.2445,53.2592,23000.0
2008-01-03 15:00:00,72.15,72.15,72.1,72.15,19600.0,53.2592,53.2592,53.2223,53.2592,19600.0
2008-01-03 15:05:00,72.15,72.27,72.13,72.23,16600.0,53.2592,53.3478,53.2445,53.3183,16600.0
2008-01-03 15:10:00,72.25,72.25,72.05,72.06,28000.0,53.3331,53.3331,53.1854,53.1928,28000.0
2008-01-03 15:15:00,72.07,72.07,71.84,71.96,25500.0,53.2002,53.2002,53.0304,53.119,25500.0
2008-01-03 15:20:00,71.96,72.05,71.9,72.04,17200.0,53.119,53.1854,53.0747,53.178,17200.0
2008-01-03 15:25:00,72.03,72.05,71.89,71.92,21300.0,53.1707,53.1854,53.0673,53.0895,21300.0
2008-01-03 15:30:00,71.93,71.94,71.83,71.87,20200.0,53.0968,53.1042,53.023,53.0525,20200.0
2008-01-03 15:35:00,71.87,71.98,71.8,71.95,23700.0,53.0525,53.1337,53.0009,53.1116,23700.0
2008-01-03 15:40:00,71.96,72.09,71.96,72.05,48500.0,53.119,53.2149,53.119,53.1854,48500.0
2008-01-03 15:45:00,72.05,72.19,71.95,71.95,58500.0,53.1854,53.2888,53.1116,53.1116,58500.0
2008-01-03 15:50:00,71.97,72.03,71.86,71.96,44900.0,53.1264,53.1707,53.0452,53.119,44900.0
2008-01-03 15:55:00,71.96,71.97,71.83,71.91,69200.0,53.119,53.1264,53.023,53.0821,69200.0
2008-01-04 09:30:00,71.29,72.04,71.2,71.7,66900.0,52.6244,53.178,52.558,52.9271,66900.0
2008-01-04 09:35:00,71.72,71.72,70.74,70.9,33500.0,52.9418,52.9418,52.2184,52.3365,33500.0
2008-01-04 09:40:00,70.9,71.21,70.82,71.21,22300.0,52.3365,52.5654,52.2775,52.5654,22300.0
2008-01-04 09:45:00,71.21,71.61,71.06,71.22,19100.0,52.5654,52.8606,52.4546,52.5727,19100.0
2008-01-04 09:50:00,71.24,71.39,71.2,71.3,14200.0,52.5875,52.6982,52.558,52.6318,14200.0
2008-01-04 09:55:00,71.31,71.31,71.13,71.22,13800.0,52.6392,52.6392,52.5063,52.5727,13800.0
2008-01-04 10:00:00,71.22,71.41,71.14,71.27,24900.0,52.5727,52.713,52.5137,52.6096,24900.0
2008-01-04 10:05:00,71.32,71.35,71.22,71.24,9000.0,52.6466,52.6687,52.5727,52.5875,9000.0
2008-01-04 10:10:00,71.29,71.29,71.17,71.19,10600.0,52.6244,52.6244,52.5358,52.5506,10600.0
2008-01-04 10:15:00,71.21,71.28,71.01,71.01,14200.0,52.5654,52.617,52.4177,52.4177,14200.0
2008-01-04 10:20:00,71.03,71.06,70.93,70.99,17600.0,52.4325,52.4546,52.3587,52.403,17600.0
2008-01-04 10:25:00,70.99,71.01,70.61,70.65,16200.0,52.403,52.4177,52.1224,52.152,16200.0
2008-01-04 10:30:00,70.65,70.7,70.56,70.66,18700.0,52.152,52.1889,52.0855,52.1594,18700.0
2008-01-04 10:35:00,70.66,70.86,70.65,70.85,22400.0,52.1594,52.307,52.152,52.2996,22400.0
2008-01-04 10:40:00,70.86,71.12,70.84,71.09,20300.0,52.307,52.4989,52.2922,52.4768,20300.0
2008-01-04 10:45:00,71.11,71.19,70.81,70.94,34300.0,52.4915,52.5506,52.2701,52.366,34300.0
2008-01-04 10:50:00,70.99,71.01,70.84,70.89,11700.0,52.403,52.4177,52.2922,52.3291,11700.0
2008-01-04 10:55:00,70.89,71.01,70.86,70.95,14600.0,52.3291,52.4177,52.307,52.3734,14600.0
2008-01-04 11:00:00,71.02,71.13,70.94,70.97,23100.0,52.4251,52.5063,52.366,52.3882,23100.0
2008-01-04 11:05:00,70.97,70.97,70.82,70.84,18700.0,52.3882,52.3882,52.2775,52.2922,18700.0
2008-01-04 11:10:00,70.83,70.93,70.77,70.92,33700.0,52.2848,52.3587,52.2406,52.3513,33700.0
2008-01-04 11:15:00,70.91,70.95,70.8,70.89,25800.0,52.3439,52.3734,52.2627,52.3291,25800.0
2008-01-04 11:20:00,70.89,71.05,70.84,71.01,24100.0,52.3291,52.4472,52.2922,52.4177,24100.0
2008-01-04 11:25:00,71.01,71.39,71.0,71.33,29100.0,52.4177,52.6982,52.4103,52.6539,29100.0
2008-01-04 11:30:00,71.31,71.5,71.27,71.45,14900.0,52.6392,52.7794,52.6096,52.7425,14900.0
2008-01-04 11:35:00,71.48,71.48,71.36,71.38,16200.0,52.7647,52.7647,52.6761,52.6908,16200.0
2008-01-04 11:40:00,71.35,71.4,71.32,71.37,10900.0,52.6687,52.7056,52.6466,52.6835,10900.0
2008-01-04 11:45:00,71.37,71.39,71.3,71.33,6900.0,52.6835,52.6982,52.6318,52.6539,6900.0
2008-01-04 11:50:00,71.36,71.43,71.35,71.43,19500.0,52.6761,52.7278,52.6687,52.7278,19500.0
2008-01-04 11:55:00,71.43,71.56,71.42,71.48,20100.0,52.7278,52.8237,52.7204,52.7647,20100.0
2008-01-04 12:00:00,71.48,71.71,71.48,71.71,19200.0,52.7647,52.9344,52.7647,52.9344,19200.0
2008-01-04 12:05:00,71.68,71.89,71.67,71.89,16100.0,52.9123,53.0673,52.9049,53.0673,16100.0
2008-01-04 12:10:00,71.9,72.05,71.87,71.98,25900.0,53.0747,53.1854,53.0525,53.1337,25900.0
2008-01-04 12:15:00,71.98,72.1,71.98,72.06,15800.0,53.1337,53.2223,53.1337,53.1928,15800.0
2008-01-04 12:20:00,72.05,72.06,71.88,71.91,21600.0,53.1854,53.1928,53.0599,53.0821,21600.0
2008-01-04 12:25:00,71.89,71.97,71.67,71.83,43000.0,53.0673,53.1264,52.9049,53.023,43000.0
2008-01-04 12:30:00,71.84,71.98,71.68,71.68,21700.0,53.0304,53.1337,52.9123,52.9123,21700.0
2008-01-04 12:35:00,71.68,71.82,71.61,71.61,13300.0,52.9123,53.0156,52.8606,52.8606,13300.0
2008-01-04 12:40:00,71.61,71.76,71.61,71.72,7600.0,52.8606,52.9713,52.8606,52.9418,7600.0
2008-01-04 12:45:00,71.73,71.74,71.64,71.71,11000.0,52.9492,52.9566,52.8828,52.9344,11000.0
2008-01-04 12:50:00,71.71,71.71,71.51,71.51,9800.0,52.9344,52.9344,52.7868,52.7868,9800.0
2008-01-04 12:55:00,71.5,71.52,71.45,71.49,11300.0,52.7794,52.7942,52.7425,52.772,11300.0
2008-01-04 13:00:00,71.49,71.57,71.48,71.57,11000.0,52.772,52.8311,52.7647,52.8311,11000.0
2008-01-04 13:05:00,71.56,71.6,71.48,71.56,12900.0,52.8237,52.8532,52.7647,52.8237,12900.0
2008-01-04 13:10:00,71.6,71.65,71.53,71.62,13900.0,52.8532,52.8901,52.8016,52.868,13900.0
2008-01-04 13:15:00,71.64,71.71,71.64,71.7,11800.0,52.8828,52.9344,52.8828,52.9271,11800.0
2008-01-04 13:20:00,71.69,71.73,71.67,71.7,83300.0,52.9197,52.9492,52.9049,52.9271,83300.0
2008-01-04 13:25:00,71.7,71.7,71.59,71.66,16800.0,52.9271,52.9271,52.8459,52.8975,16800.0
2008-01-04 13:30:00,71.67,71.69,71.63,71.64,7500.0,52.9049,52.9197,52.8754,52.8828,7500.0
2008-01-04 13:35:00,71.63,71.63,71.12,71.22,30100.0,52.8754,52.8754,52.4989,52.5727,30100.0
2008-01-04 13:40:00,71.2,71.32,71.13,71.3,17700.0,52.558,52.6466,52.5063,52.6318,17700.0
2008-01-04 13:45:00,71.29,71.31,71.19,71.21,16300.0,52.6244,52.6392,52.5506,52.5654,16300.0
2008-01-04 13:50:00,71.24,71.46,71.24,71.41,22700.0,52.5875,52.7499,52.5875,52.713,22700.0
2008-01-04 13:55:00,71.41,71.41,71.26,71.31,12700.0,52.713,52.713,52.6023,52.6392,12700.0
2008-01-04 14:00:00,71.31,71.31,71.06,71.26,28900.0,52.6392,52.6392,52.4546,52.6023,28900.0
2008-01-04 14:05:00,71.25,71.26,71.06,71.08,24300.0,52.5949,52.6023,52.4546,52.4694,24300.0
2008-01-04 14:10:00,71.07,71.15,70.94,70.98,24300.0,52.462,52.5211,52.366,52.3956,24300.0
2008-01-04 14:15:00,70.98,70.98,70.87,70.97,40800.0,52.3956,52.3956,52.3144,52.3882,40800.0
2008-01-04 14:20:00,70.97,70.97,70.77,70.81,19600.0,52.3882,52.3882,52.2406,52.2701,19600.0
2008-01-04 14:25:00,70.81,70.9,70.78,70.8,24200.0,52.2701,52.3365,52.2479,52.2627,24200.0
2008-01-04 14:30:00,70.82,70.88,70.61,70.75,24600.0,52.2775,52.3218,52.1224,52.2258,24600.0
2008-01-04 14:35:00,70.76,70.8,70.67,70.69,23500.0,52.2332,52.2627,52.1667,52.1815,23500.0
2008-01-04 14:40:00,70.7,70.71,70.63,70.68,19500.0,52.1889,52.1963,52.1372,52.1741,19500.0
2008-01-04 14:45:00,70.7,70.91,70.67,70.81,20200.0,52.1889,52.3439,52.1667,52.2701,20200.0
2008-01-04 14:50:00,70.78,70.84,70.66,70.67,13000.0,52.2479,52.2922,52.1594,52.1667,13000.0
2008-01-04 14:55:00,70.67,71.02,70.61,70.94,16100.0,52.1667,52.4251,52.1224,52.366,16100.0
2008-01-04 15:00:00,70.98,71.02,70.76,70.79,32100.0,52.3956,52.4251,52.2332,52.2553,32100.0
2008-01-04 15:05:00,70.79,70.95,70.75,70.84,21900.0,52.2553,52.3734,52.2258,52.2922,21900.0
2008-01-04 15:10:00,70.84,70.9,70.79,70.85,22700.0,52.2922,52.3365,52.2553,52.2996,22700.0
2008-01-04 15:15:00,70.85,71.1,70.77,70.98,37700.0,52.2996,52.4842,52.2406,52.3956,37700.0
2008-01-04 15:20:00,70.99,71.0,70.76,70.84,28800.0,52.403,52.4103,52.2332,52.2922,28800.0
2008-01-04 15:25:00,70.87,71.03,70.81,70.97,21900.0,52.3144,52.4325,52.2701,52.3882,21900.0
2008-01-04 15:30:00,70.97,71.07,70.81,70.82,36400.0,52.3882,52.462,52.2701,52.2775,36400.0
2008-01-04 15:35:00,70.83,70.83,70.6,70.68,49900.0,52.2848,52.2848,52.1151,52.1741,49900.0
2008-01-04 15:40:00,70.69,70.81,70.61,70.71,73300.0,52.1815,52.2701,52.1224,52.1963,73300.0
2008-01-04 15:45:00,70.69,70.71,70.46,70.59,52200.0,52.1815,52.1963,52.0117,52.1077,52200.0
2008-01-04 15:50:00,70.59,70.59,70.23,70.23,91600.0,52.1077,52.1077,51.8419,51.8419,91600.0
2008-01-04 15:55:00,70.24,70.36,70.09,70.24,126700.0,51.8493,51.9379,51.7386,51.8493,126700.0
2008-01-07 09:30:00,70.51,71.46,70.51,71.41,36800.0,52.0486,52.7499,52.0486,52.713,36800.0
2008-01-07 09:35:00,71.5,71.5,70.85,70.96,53400.0,52.7794,52.7794,52.2996,52.3808,53400.0
2008-01-07 09:40:00,70.94,71.2,70.89,71.1,81100.0,52.366,52.558,52.3291,52.4842,81100.0
2008-01-07 09:45:00,71.12,71.2,70.76,70.82,70300.0,52.4989,52.558,52.2332,52.2775,70300.0
2008-01-07 09:50:00,70.79,70.82,70.21,70.21,49200.0,52.2553,52.2775,51.8272,51.8272,49200.0
2008-01-07 09:55:00,70.2,70.32,70.05,70.19,29000.0,51.8198,51.9084,51.7091,51.8124,29000.0
2008-01-07 10:00:00,70.18,70.2,70.02,70.09,21700.0,51.805,51.8198,51.6869,51.7386,21700.0
2008-01-07 10:05:00,70.08,70.24,70.0,70.01,32000.0,51.7312,51.8493,51.6722,51.6795,32000.0
2008-01-07 10:10:00,70.01,70.04,69.68,69.83,28600.0,51.6795,51.7017,51.4359,51.5467,28600.0
2008-01-07 10:15:00,69.84,69.86,69.65,69.65,23300.0,51.5541,51.5688,51.4138,51.4138,23300.0
2008-01-07 10:20:00,69.65,69.66,69.29,69.53,37300.0,51.4138,51.4212,51.1481,51.3252,37300.0
2008-01-07 10:25:00,69.55,69.59,69.16,69.2,30800.0,51.34,51.3695,51.0521,51.0816,30800.0
2008-01-07 10:30:00,69.22,69.25,69.1,69.2,40000.0,51.0964,51.1185,51.0078,51.0816,40000.0
2008-01-07 10:35:00,69.17,69.38,69.1,69.36,36100.0,51.0595,51.2145,51.0078,51.1997,36100.0
2008-01-07 10:40:00,69.39,69.68,69.34,69.51,37700.0,51.2219,51.4359,51.185,51.3105,37700.0
2008-01-07 10:45:00,69.52,69.54,69.16,69.24,44800.0,51.3178,51.3326,51.0521,51.1111,44800.0
2008-01-07 10:50:00,69.25,69.43,69.12,69.43,53200.0,51.1185,51.2514,51.0226,51.2514,53200.0
2008-01-07 10:55:00,69.43,69.45,69.28,69.39,21200.0,51.2514,51.2662,51.1407,51.2219,21200.0
2008-01-07 11:00:00,69.39,69.43,69.31,69.43,36700.0,51.2219,51.2514,51.1628,51.2514,36700.0
2008-01-07 11:05:00,69.41,69.52,69.35,69.42,39400.0,51.2366,51.3178,51.1923,51.244,39400.0
2008-01-07 11:10:00,69.43,69.44,69.34,69.42,25500.0,51.2514,51.2588,51.185,51.244,25500.0
2008-01-07 11:15:00,69.4,69.46,69.36,69.42,19000.0,51.2293,51.2735,51.1997,51.244,19000.0
2008-01-07 11:20:00,69.46,69.57,69.37,69.4,25700.0,51.2735,51.3547,51.2071,51.2293,25700.0
2008-01-07 11:25:00,69.41,69.51,69.39,69.48,17400.0,51.2366,51.3105,51.2219,51.2883,17400.0
2008-01-07 11:30:00,69.51,69.74,69.39,69.73,31200.0,51.3105,51.4802,51.2219,51.4729,31200.0
2008-01-07 11:35:00,69.74,69.94,69.7,69.92,27400.0,51.4802,51.6279,51.4507,51.6131,27400.0
2008-01-07 11:40:00,69.92,70.12,69.9,70.12,43600.0,51.6131,51.7607,51.5983,51.7607,43600.0
2008-01-07 11:45:00,70.1,70.14,70.04,70.05,18600.0,51.746,51.7755,51.7017,51.7091,18600.0
2008-01-07 11:50:00,70.03,70.06,69.77,69.77,20800.0,51.6943,51.7165,51.5024,51.5024,20800.0
2008-01-07 11:55:00,69.77,69.77,69.58,69.59,24900.0,51.5024,51.5024,51.3621,51.3695,24900.0
2008-01-07 12:00:00,69.59,69.59,69.34,69.42,39100.0,51.3695,51.3695,51.185,51.244,39100.0
2008-01-07 12:05:00,69.4,69.56,69.36,69.5,16700.0,51.2293,51.3474,51.1997,51.3031,16700.0
2008-01-07 12:10:00,69.46,69.64,69.46,69.6,14700.0,51.2735,51.4064,51.2735,51.3769,14700.0
2008-01-07 12:15:00,69.6,69.61,69.34,69.42,25600.0,51.3769,51.3843,51.185,51.244,25600.0
2008-01-07 12:20:00,69.41,69.43,69.35,69.39,25100.0,51.2366,51.2514,51.1923,51.2219,25100.0
2008-01-07 12:25:00,69.41,69.42,69.29,69.35,24800.0,51.2366,51.244,51.1481,51.1923,24800.0
2008-01-07 12:30:00,69.37,69.56,69.35,69.56,28700.0,51.2071,51.3474,51.1923,51.3474,28700.0
2008-01-07 12:35:00,69.59,69.68,69.5,69.64,20400.0,51.3695,51.4359,51.3031,51.4064,20400.0
2008-01-07 12:40:00,69.62,69.73,69.53,69.57,17300.0,51.3917,51.4729,51.3252,51.3547,17300.0
2008-01-07 12:45:00,69.58,69.65,69.5,69.55,17800.0,51.3621,51.4138,51.3031,51.34,17800.0
2008-01-07 12:50:00,69.57,69.62,69.51,69.58,28700.0,51.3547,51.3917,51.3105,51.3621,28700.0
2008-01-07 12:55:00,69.55,69.65,69.51,69.55,17500.0,51.34,51.4138,51.3105,51.34,17500.0
2008-01-07 13:00:00,69.56,69.6,69.54,69.58,15600.0,51.3474,51.3769,51.3326,51.3621,15600.0
2008-01-07 13:05:00,69.59,69.67,69.54,69.6,24000.0,51.3695,51.4286,51.3326,51.3769,24000.0
2008-01-07 13:10:00,69.61,69.72,69.41,69.45,30600.0,51.3843,51.4655,51.2366,51.2662,30600.0
2008-01-07 13:15:00,69.42,69.65,69.42,69.63,24500.0,51.244,51.4138,51.244,51.399,24500.0
2008-01-07 13:20:00,69.62,69.76,69.59,69.69,19100.0,51.3917,51.495,51.3695,51.4433,19100.0
2008-01-07 13:25:00,69.68,69.75,69.65,69.74,15600.0,51.4359,51.4876,51.4138,51.4802,15600.0
2008-01-07 13:30:00,69.73,69.74,69.56,69.61,15100.0,51.4729,51.4802,51.3474,51.3843,15100.0
2008-01-07 13:35:00,69.6,69.61,69.51,69.57,20400.0,51.3769,51.3843,51.3105,51.3547,20400.0
2008-01-07 13:40:00,69.55,69.56,69.34,69.34,25800.0,51.34,51.3474,51.185,51.185,25800.0
2008-01-07 13:45:00,69.34,69.34,69.2,69.28,31000.0,51.185,51.185,51.0816,51.1407,31000.0
2008-01-07 13:50:00,69.26,69.32,69.18,69.24,31100.0,51.1259,51.1702,51.0669,51.1111,31100.0
2008-01-07 13:55:00,69.24,69.3,69.05,69.27,27200.0,51.1111,51.1554,50.9709,51.1333,27200.0
2008-01-07 14:00:00,69.28,69.39,68.96,68.97,24300.0,51.1407,51.2219,50.9045,50.9118,24300.0
2008-01-07 14:05:00,69.0,69.0,68.82,68.85,32300.0,50.934,50.934,50.8011,50.8233,32300.0
2008-01-07 14:10:00,68.84,68.89,68.76,68.82,20600.0,50.8159,50.8528,50.7568,50.8011,20600.0
2008-01-07 14:15:00,68.82,68.95,68.82,68.9,22900.0,50.8011,50.8971,50.8011,50.8602,22900.0
2008-01-07 14:20:00,68.89,68.92,68.8,68.9,20700.0,50.8528,50.8749,50.7864,50.8602,20700.0
2008-01-07 14:25:00,68.89,68.92,68.76,68.84,22700.0,50.8528,50.8749,50.7568,50.8159,22700.0
2008-01-07 14:30:00,68.83,68.98,68.83,68.96,15500.0,50.8085,50.9192,50.8085,50.9045,15500.0
2008-01-07 14:35:00,68.96,69.12,68.93,69.09,32200.0,50.9045,51.0226,50.8823,51.0004,32200.0
2008-01-07 14:40:00,69.12,69.23,69.05,69.1,37800.0,51.0226,51.1038,50.9709,51.0078,37800.0
2008-01-07 14:45:00,69.07,69.1,68.77,68.77,33100.0,50.9857,51.0078,50.7642,50.7642,33100.0
2008-01-07 14:50:00,68.76,68.83,68.5,68.51,33800.0,50.7568,50.8085,50.5649,50.5723,33800.0
2008-01-07 14:55:00,68.52,68.57,68.35,68.57,30800.0,50.5797,50.6166,50.4542,50.6166,30800.0
2008-01-07 15:00:00,68.57,68.63,68.5,68.5,61600.0,50.6166,50.6609,50.5649,50.5649,61600.0
2008-01-07 15:05:00,68.49,68.52,68.22,68.29,64800.0,50.5575,50.5797,50.3582,50.4099,64800.0
2008-01-07 15:10:00,68.3,68.36,68.14,68.15,63500.0,50.4173,50.4616,50.2992,50.3065,63500.0
2008-01-07 15:15:00,68.15,68.2,68.07,68.2,55100.0,50.3065,50.3434,50.2475,50.3434,55100.0
2008-01-07 15:20:00,68.2,68.24,68.12,68.17,57700.0,50.3434,50.373,50.2844,50.3213,57700.0
2008-01-07 15:25:00,68.17,68.23,68.06,68.06,55200.0,50.3213,50.3656,50.2401,50.2401,55200.0
2008-01-07 15:30:00,68.05,68.37,68.05,68.36,50500.0,50.2327,50.4689,50.2327,50.4616,50500.0
2008-01-07 15:35:00,68.36,68.45,68.23,68.23,68900.0,50.4616,50.528,50.3656,50.3656,68900.0
2008-01-07 15:40:00,68.23,68.38,68.23,68.35,62400.0,50.3656,50.4763,50.3656,50.4542,62400.0
2008-01-07 15:45:00,68.34,68.39,68.19,68.34,81700.0,50.4468,50.4837,50.3361,50.4468,81700.0
2008-01-07 15:50:00,68.36,68.5,68.26,68.3,161900.0,50.4616,50.5649,50.3877,50.4173,161900.0
2008-01-07 15:55:00,68.3,68.36,67.37,67.92,325400.0,50.4173,50.4616,49.7308,50.1368,325400.0
2008-01-08 09:30:00,68.09,69.08,68.09,68.98,38900.0,50.2623,50.993,50.2623,50.9192,38900.0
2008-01-08 09:35:00,68.97,69.54,68.81,69.45,47100.0,50.9118,51.3326,50.7937,51.2662,47100.0
2008-01-08 09:40:00,69.53,69.97,69.44,69.9,81100.0,51.3252,51.65,51.2588,51.5983,81100.0
2008-01-08 09:45:00,69.9,69.92,69.4,69.4,48300.0,51.5983,51.6131,51.2293,51.2293,48300.0
2008-01-08 09:50:00,69.4,69.62,69.2,69.2,41100.0,51.2293,51.3917,51.0816,51.0816,41100.0
2008-01-08 09:55:00,69.23,69.25,68.91,68.97,27900.0,51.1038,51.1185,50.8676,50.9118,27900.0
2008-01-08 10:00:00,68.92,68.92,68.15,68.32,91600.0,50.8749,50.8749,50.3065,50.432,91600.0
2008-01-08 10:05:00,68.33,68.75,68.26,68.7,57200.0,50.4394,50.7494,50.3877,50.7125,57200.0
2008-01-08 10:10:00,68.75,68.82,68.46,68.63,56600.0,50.7494,50.8011,50.5354,50.6609,56600.0
2008-01-08 10:15:00,68.64,68.71,68.5,68.62,29500.0,50.6682,50.7199,50.5649,50.6535,29500.0
2008-01-08 10:20:00,68.62,69.09,68.62,69.09,25900.0,50.6535,51.0004,50.6535,51.0004,25900.0
2008-01-08 10:25:00,69.08,69.14,68.97,69.05,29500.0,50.993,51.0373,50.9118,50.9709,29500.0
2008-01-08 10:30:00,69.05,69.17,69.01,69.01,73100.0,50.9709,51.0595,50.9414,50.9414,73100.0
2008-01-08 10:35:00,69.03,69.03,68.8,68.84,35300.0,50.9561,50.9561,50.7864,50.8159,35300.0
2008-01-08 10:40:00,68.83,68.99,68.82,68.92,32500.0,50.8085,50.9266,50.8011,50.8749,32500.0
2008-01-08 10:45:00,68.93,68.94,68.55,68.66,33700.0,50.8823,50.8897,50.6018,50.683,33700.0
2008-01-08 10:50:00,68.66,68.84,68.63,68.84,33300.0,50.683,50.8159,50.6609,50.8159,33300.0
2008-01-08 10:55:00,68.84,68.94,68.83,68.83,18000.0,50.8159,50.8897,50.8085,50.8085,18000.0
2008-01-08 11:00:00,68.83,68.83,68.59,68.62,15300.0,50.8085,50.8085,50.6313,50.6535,15300.0
2008-01-08 11:05:00,68.61,68.62,68.4,68.43,24600.0,50.6461,50.6535,50.4911,50.5132,24600.0
2008-01-08 11:10:00,68.43,68.43,67.92,67.92,26400.0,50.5132,50.5132,50.1368,50.1368,26400.0
2008-01-08 11:15:00,67.96,68.05,67.95,68.03,22400.0,50.1663,50.2327,50.1589,50.218,22400.0
2008-01-08 11:20:00,68.01,68.01,67.77,67.95,21700.0,50.2032,50.2032,50.026,50.1589,21700.0
2008-01-08 11:25:00,67.95,68.01,67.75,67.9,31700.0,50.1589,50.2032,50.0113,50.122,31700.0
2008-01-08 11:30:00,67.91,67.92,67.67,67.7,20300.0,50.1294,50.1368,49.9522,49.9744,20300.0
2008-01-08 11:35:00,67.69,67.82,67.66,67.77,30300.0,49.967,50.0629,49.9448,50.026,30300.0
2008-01-08 11:40:00,67.8,67.85,67.7,67.7,19600.0,50.0482,50.0851,49.9744,49.9744,19600.0
2008-01-08 11:45:00,67.7,67.71,67.49,67.55,32700.0,49.9744,49.9817,49.8193,49.8636,32700.0
2008-01-08 11:50:00,67.5,67.7,67.44,67.7,19500.0,49.8267,49.9744,49.7824,49.9744,19500.0
2008-01-08 11:55:00,67.71,67.75,67.55,67.64,24800.0,49.9817,50.0113,49.8636,49.9301,24800.0
2008-01-08 12:00:00,67.61,67.62,67.35,67.49,32900.0,49.9079,49.9153,49.716,49.8193,32900.0
2008-01-08 12:05:00,67.47,67.72,67.47,67.7,20300.0,49.8046,49.9891,49.8046,49.9744,20300.0
2008-01-08 12:10:00,67.68,67.77,67.54,67.73,22900.0,49.9596,50.026,49.8563,49.9965,22900.0
2008-01-08 12:15:00,67.76,67.8,67.67,67.69,14800.0,50.0187,50.0482,49.9522,49.967,14800.0
2008-01-08 12:20:00,67.67,67.87,67.67,67.83,19700.0,49.9522,50.0999,49.9522,50.0703,19700.0
2008-01-08 12:25:00,67.84,67.84,67.64,67.67,18000.0,50.0777,50.0777,49.9301,49.9522,18000.0
2008-01-08 12:30:00,67.68,67.7,67.53,67.65,23500.0,49.9596,49.9744,49.8489,49.9375,23500.0
2008-01-08 12:35:00,67.62,67.81,67.56,67.74,17800.0,49.9153,50.0556,49.871,50.0039,17800.0
2008-01-08 12:40:00,67.73,67.8,67.69,67.77,26200.0,49.9965,50.0482,49.967,50.026,26200.0
2008-01-08 12:45:00,67.77,67.84,67.73,67.84,18700.0,50.026,50.0777,49.9965,50.0777,18700.0
2008-01-08 12:50:00,67.8,67.94,67.76,67.93,23800.0,50.0482,50.1515,50.0187,50.1441,23800.0
2008-01-08 12:55:00,67.92,67.97,67.79,67.95,28700.0,50.1368,50.1737,50.0408,50.1589,28700.0
2008-01-08 13:00:00,67.93,67.95,67.8,67.83,22500.0,50.1441,50.1589,50.0482,50.0703,22500.0
2008-01-08 13:05:00,67.85,68.08,67.79,68.04,42900.0,50.0851,50.2549,50.0408,50.2253,42900.0
2008-01-08 13:10:00,68.06,68.23,67.99,68.18,19900.0,50.2401,50.3656,50.1884,50.3287,19900.0
2008-01-08 13:15:00,68.15,68.21,68.03,68.09,22100.0,50.3065,50.3508,50.218,50.2623,22100.0
2008-01-08 13:20:00,68.08,68.11,67.83,67.88,23700.0,50.2549,50.277,50.0703,50.1072,23700.0
2008-01-08 13:25:00,67.89,67.98,67.8,67.87,17700.0,50.1146,50.1811,50.0482,50.0999,17700.0
2008-01-08 13:30:00,67.86,68.0,67.79,67.97,21400.0,50.0925,50.1958,50.0408,50.1737,21400.0
2008-01-08 13:35:00,67.97,68.03,67.89,68.01,16500.0,50.1737,50.218,50.1146,50.2032,16500.0
2008-01-08 13:40:00,68.0,68.05,67.9,68.05,18500.0,50.1958,50.2327,50.122,50.2327,18500.0
2008-01-08 13:45:00,68.07,68.09,67.97,67.99,30200.0,50.2475,50.2623,50.1737,50.1884,30200.0
2008-01-08 13:50:00,67.99,68.21,67.99,68.13,16500.0,50.1884,50.3508,50.1884,50.2918,16500.0
2008-01-08 13:55:00,68.15,68.26,68.04,68.23,26300.0,50.3065,50.3877,50.2253,50.3656,26300.0
2008-01-08 14:00:00,68.2,68.25,68.1,68.2,13900.0,50.3434,50.3804,50.2696,50.3434,13900.0
2008-01-08 14:05:00,68.24,68.32,68.22,68.23,20500.0,50.373,50.432,50.3582,50.3656,20500.0
2008-01-08 14:10:00,68.25,68.44,68.25,68.41,17400.0,50.3804,50.5206,50.3804,50.4985,17400.0
2008-01-08 14:15:00,68.37,68.39,68.28,68.39,12700.0,50.4689,50.4837,50.4025,50.4837,12700.0
2008-01-08 14:20:00,68.37,68.44,68.3,68.32,19500.0,50.4689,50.5206,50.4173,50.432,19500.0
2008-01-08 14:25:00,68.32,68.51,68.3,68.47,25400.0,50.432,50.5723,50.4173,50.5428,25400.0
2008-01-08 14:30:00,68.49,68.57,68.45,68.55,37900.0,50.5575,50.6166,50.528,50.6018,37900.0
2008-01-08 14:35:00,68.53,68.61,68.51,68.55,35800.0,50.587,50.6461,50.5723,50.6018,35800.0
2008-01-08 14:40:00,68.55,68.6,68.46,68.49,28200.0,50.6018,50.6387,50.5354,50.5575,28200.0
2008-01-08 14:45:00,68.48,68.48,68.13,68.25,66600.0,50.5501,50.5501,50.2918,50.3804,66600.0
2008-01-08 14:50:00,68.25,68.31,68.15,68.19,40600.0,50.3804,50.4246,50.3065,50.3361,40600.0
2008-01-08 14:55:00,68.18,68.27,67.94,67.94,17500.0,50.3287,50.3951,50.1515,50.1515,17500.0
2008-01-08 15:00:00,67.96,67.96,67.7,67.85,30600.0,50.1663,50.1663,49.9744,50.0851,30600.0
2008-01-08 15:05:00,67.86,68.0,67.74,67.78,20700.0,50.0925,50.1958,50.0039,50.0334,20700.0
2008-01-08 15:10:00,67.74,67.78,67.58,67.62,26500.0,50.0039,50.0334,49.8858,49.9153,26500.0
2008-01-08 15:15:00,67.59,67.59,67.4,67.42,32700.0,49.8932,49.8932,49.7529,49.7677,32700.0
2008-01-08 15:20:00,67.41,67.43,66.97,66.97,88800.0,49.7603,49.7751,49.4355,49.4355,88800.0
2008-01-08 15:25:00,66.97,67.18,66.96,67.12,60000.0,49.4355,49.5905,49.4281,49.5462,60000.0
2008-01-08 15:30:00,67.12,67.53,67.06,67.5,72000.0,49.5462,49.8489,49.5019,49.8267,72000.0
2008-01-08 15:35:00,67.5,67.52,67.13,67.16,60400.0,49.8267,49.8415,49.5536,49.5757,60400.0
2008-01-08 15:40:00,67.16,67.18,66.87,66.87,78800.0,49.5757,49.5905,49.3617,49.3617,78800.0
2008-01-08 15:45:00,66.86,66.86,66.48,66.5,69800.0,49.3543,49.3543,49.0738,49.0886,69800.0
2008-01-08 15:50:00,66.5,66.56,66.24,66.24,67800.0,49.0886,49.1328,48.8966,48.8966,67800.0
2008-01-08 15:55:00,66.25,66.26,65.94,66.03,161700.0,48.904,48.9114,48.6752,48.7416,161700.0
2008-01-09 09:30:00,66.59,66.59,64.86,64.86,76700.0,49.155,49.155,47.8779,47.8779,76700.0
2008-01-09 09:35:00,64.91,65.05,64.12,64.9,99800.0,47.9149,48.0182,47.3317,47.9075,99800.0
2008-01-09 09:40:00,64.9,65.37,64.9,65.19,42600.0,47.9075,48.2544,47.9075,48.1215,42600.0
2008-01-09 09:45:00,65.19,65.31,64.68,65.31,55500.0,48.1215,48.2101,47.7451,48.2101,55500.0
2008-01-09 09:50:00,65.28,65.31,64.81,65.05,46100.0,48.188,48.2101,47.841,48.0182,46100.0
2008-01-09 09:55:00,65.04,65.15,64.25,64.26,86200.0,48.0108,48.092,47.4277,47.435,86200.0
2008-01-09 10:00:00,64.26,64.93,64.14,64.92,56600.0,47.435,47.9296,47.3465,47.9222,56600.0
2008-01-09 10:05:00,64.94,65.15,64.83,65.13,58800.0,47.937,48.092,47.8558,48.0773,58800.0
2008-01-09 10:10:00,65.14,65.14,64.85,64.92,41700.0,48.0846,48.0846,47.8706,47.9222,41700.0
2008-01-09 10:15:00,64.9,64.98,64.82,64.92,56000.0,47.9075,47.9665,47.8484,47.9222,56000.0
2008-01-09 10:20:00,64.92,65.02,64.76,64.77,49300.0,47.9222,47.9961,47.8041,47.8115,49300.0
2008-01-09 10:25:00,64.77,64.77,64.26,64.35,56200.0,47.8115,47.8115,47.435,47.5015,56200.0
2008-01-09 10:30:00,64.33,64.65,64.25,64.55,33700.0,47.4867,47.7229,47.4277,47.6491,33700.0
2008-01-09 10:35:00,64.56,64.65,64.51,64.63,58600.0,47.6565,47.7229,47.6196,47.7082,58600.0
2008-01-09 10:40:00,64.63,64.84,64.58,64.64,30800.0,47.7082,47.8632,47.6713,47.7156,30800.0
2008-01-09 10:45:00,64.65,64.75,64.58,64.59,18800.0,47.7229,47.7967,47.6713,47.6786,18800.0
2008-01-09 10:50:00,64.59,64.59,64.26,64.54,51000.0,47.6786,47.6786,47.435,47.6417,51000.0
2008-01-09 10:55:00,64.53,64.76,64.47,64.68,27700.0,47.6344,47.8041,47.5901,47.7451,27700.0
2008-01-09 11:00:00,64.68,64.71,64.44,64.44,32300.0,47.7451,47.7672,47.5679,47.5679,32300.0
2008-01-09 11:05:00,64.44,64.7,64.42,64.51,24900.0,47.5679,47.7598,47.5532,47.6196,24900.0
2008-01-09 11:10:00,64.52,64.58,64.43,64.58,31700.0,47.627,47.6713,47.5605,47.6713,31700.0
2008-01-09 11:15:00,64.57,64.57,64.27,64.31,34200.0,47.6639,47.6639,47.4424,47.472,34200.0
2008-01-09 11:20:00,64.3,64.48,64.25,64.35,33500.0,47.4646,47.5974,47.4277,47.5015,33500.0
2008-01-09 11:25:00,64.36,64.4,64.26,64.29,24000.0,47.5089,47.5384,47.435,47.4572,24000.0
2008-01-09 11:30:00,64.28,64.33,64.16,64.2,38600.0,47.4498,47.4867,47.3612,47.3908,38600.0
2008-01-09 11:35:00,64.18,64.33,64.01,64.27,32400.0,47.376,47.4867,47.2505,47.4424,32400.0
2008-01-09 11:40:00,64.26,64.28,64.08,64.18,26400.0,47.435,47.4498,47.3022,47.376,26400.0
2008-01-09 11:45:00,64.17,64.17,63.71,63.78,37400.0,47.3686,47.3686,47.029,47.0807,37400.0
2008-01-09 11:50:00,63.79,63.9,63.61,63.86,25900.0,47.0881,47.1693,46.9552,47.1398,25900.0
2008-01-09 11:55:00,63.87,64.18,63.82,64.14,29700.0,47.1472,47.376,47.1102,47.3465,29700.0
2008-01-09 12:00:00,64.15,64.45,64.05,64.44,61800.0,47.3538,47.5753,47.28,47.5679,61800.0
2008-01-09 12:05:00,64.45,64.7,64.44,64.62,53800.0,47.5753,47.7598,47.5679,47.7008,53800.0
2008-01-09 12:10:00,64.61,64.66,64.58,64.64,36400.0,47.6934,47.7303,47.6713,47.7156,36400.0
2008-01-09 12:15:00,64.62,64.71,64.53,64.6,80500.0,47.7008,47.7672,47.6344,47.686,80500.0
2008-01-09 12:20:00,64.6,64.71,64.49,64.65,52500.0,47.686,47.7672,47.6048,47.7229,52500.0
2008-01-09 12:25:00,64.69,65.07,64.63,65.01,65900.0,47.7525,48.033,47.7082,47.9887,65900.0
2008-01-09 12:30:00,65.0,65.1,64.9,65.05,43900.0,47.9813,48.0551,47.9075,48.0182,43900.0
2008-01-09 12:35:00,65.06,65.06,64.97,65.01,38900.0,48.0256,48.0256,47.9591,47.9887,38900.0
2008-01-09 12:40:00,65.01,65.05,64.95,65.0,46800.0,47.9887,48.0182,47.9444,47.9813,46800.0
2008-01-09 12:45:00,65.0,65.05,64.95,65.01,33700.0,47.9813,48.0182,47.9444,47.9887,33700.0
2008-01-09 12:50:00,65.0,65.05,64.99,65.0,22700.0,47.9813,48.0182,47.9739,47.9813,22700.0
2008-01-09 12:55:00,65.0,65.05,64.98,65.05,42400.0,47.9813,48.0182,47.9665,48.0182,42400.0
2008-01-09 13:00:00,65.05,65.07,64.97,65.03,36200.0,48.0182,48.033,47.9591,48.0034,36200.0
2008-01-09 13:05:00,65.03,65.04,64.9,65.01,38600.0,48.0034,48.0108,47.9075,47.9887,38600.0
2008-01-09 13:10:00,65.01,65.04,64.93,65.01,47200.0,47.9887,48.0108,47.9296,47.9887,47200.0
2008-01-09 13:15:00,65.02,65.03,64.95,65.01,47800.0,47.9961,48.0034,47.9444,47.9887,47800.0
2008-01-09 13:20:00,65.0,65.05,64.97,65.0,31100.0,47.9813,48.0182,47.9591,47.9813,31100.0
2008-01-09 13:25:00,65.0,65.1,64.97,65.03,71700.0,47.9813,48.0551,47.9591,48.0034,71700.0
2008-01-09 13:30:00,65.03,65.08,64.9,65.04,74600.0,48.0034,48.0403,47.9075,48.0108,74600.0
2008-01-09 13:35:00,65.04,65.08,64.75,64.78,32700.0,48.0108,48.0403,47.7967,47.8189,32700.0
2008-01-09 13:40:00,64.8,64.81,64.33,64.44,35700.0,47.8337,47.841,47.4867,47.5679,35700.0
2008-01-09 13:45:00,64.4,64.4,64.18,64.23,27500.0,47.5384,47.5384,47.376,47.4129,27500.0
2008-01-09 13:50:00,64.23,64.27,64.16,64.2,29900.0,47.4129,47.4424,47.3612,47.3908,29900.0
2008-01-09 13:55:00,64.19,64.34,64.14,64.14,24600.0,47.3834,47.4941,47.3465,47.3465,24600.0
2008-01-09 14:00:00,64.14,64.31,64.11,64.31,25200.0,47.3465,47.472,47.3243,47.472,25200.0
2008-01-09 14:05:00,64.34,64.34,64.09,64.23,54000.0,47.4941,47.4941,47.3096,47.4129,54000.0
2008-01-09 14:10:00,64.25,64.42,64.23,64.31,29100.0,47.4277,47.5532,47.4129,47.472,29100.0
2008-01-09 14:15:00,64.27,64.53,64.23,64.32,50000.0,47.4424,47.6344,47.4129,47.4793,50000.0
2008-01-09 14:20:00,64.34,64.51,64.34,64.51,17500.0,47.4941,47.6196,47.4941,47.6196,17500.0
2008-01-09 14:25:00,64.49,64.63,64.45,64.63,17500.0,47.6048,47.7082,47.5753,47.7082,17500.0
2008-01-09 14:30:00,64.64,64.81,64.61,64.74,26900.0,47.7156,47.841,47.6934,47.7894,26900.0
2008-01-09 14:35:00,64.75,64.88,64.69,64.78,21600.0,47.7967,47.8927,47.7525,47.8189,21600.0
2008-01-09 14:40:00,64.79,64.83,64.64,64.64,18500.0,47.8263,47.8558,47.7156,47.7156,18500.0
2008-01-09 14:45:00,64.66,65.11,64.61,65.1,36100.0,47.7303,48.0625,47.6934,48.0551,36100.0
2008-01-09 14:50:00,65.1,65.36,65.1,65.16,27700.0,48.0551,48.247,48.0551,48.0994,27700.0
2008-01-09 14:55:00,65.15,65.3,65.11,65.22,66200.0,48.092,48.2027,48.0625,48.1437,66200.0
2008-01-09 15:00:00,65.21,65.61,65.18,65.57,78200.0,48.1363,48.4316,48.1142,48.4021,78200.0
2008-01-09 15:05:00,65.57,66.0,65.57,65.91,75300.0,48.4021,48.7195,48.4021,48.653,75300.0
2008-01-09 15:10:00,65.94,65.94,65.71,65.78,68300.0,48.6752,48.6752,48.5054,48.5571,68300.0
2008-01-09 15:15:00,65.78,66.11,65.71,66.11,56400.0,48.5571,48.8007,48.5054,48.8007,56400.0
2008-01-09 15:20:00,66.11,66.11,65.89,65.89,56700.0,48.8007,48.8007,48.6383,48.6383,56700.0
2008-01-09 15:25:00,65.89,65.91,65.51,65.58,81900.0,48.6383,48.653,48.3578,48.4094,81900.0
2008-01-09 15:30:00,65.58,65.59,65.33,65.5,74500.0,48.4094,48.4168,48.2249,48.3504,74500.0
2008-01-09 15:35:00,65.49,65.86,65.45,65.85,82400.0,48.343,48.6161,48.3135,48.6087,82400.0
2008-01-09 15:40:00,65.85,66.05,65.79,66.02,75900.0,48.6087,48.7564,48.5645,48.7342,75900.0
2008-01-09 15:45:00,66.02,66.23,65.99,66.18,133600.0,48.7342,48.8892,48.7121,48.8523,133600.0
2008-01-09 15:50:00,66.18,66.41,66.15,66.36,136600.0,48.8523,49.0221,48.8302,48.9852,136600.0
2008-01-09 15:55:00,66.37,66.61,66.36,66.51,116000.0,48.9926,49.1698,48.9852,49.0959,116000.0
2008-01-10 09:30:00,64.5,64.5,63.57,63.81,96800.0,47.6122,47.6122,46.9257,47.1029,96800.0
2008-01-10 09:35:00,63.83,64.2,63.67,63.85,45100.0,47.1176,47.3908,46.9995,47.1324,45100.0
2008-01-10 09:40:00,63.76,63.98,63.7,63.81,40500.0,47.066,47.2284,47.0217,47.1029,40500.0
2008-01-10 09:45:00,63.8,64.09,63.75,64.05,58800.0,47.0955,47.3096,47.0586,47.28,58800.0
2008-01-10 09:50:00,64.04,64.56,63.99,64.51,52200.0,47.2726,47.6565,47.2357,47.6196,52200.0
2008-01-10 09:55:00,64.49,65.55,64.45,65.26,88200.0,47.6048,48.3873,47.5753,48.1732,88200.0
2008-01-10 10:00:00,65.25,65.35,65.04,65.2,73700.0,48.1658,48.2397,48.0108,48.1289,73700.0
2008-01-10 10:05:00,65.2,65.81,65.09,65.29,81300.0,48.1289,48.5792,48.0477,48.1954,81300.0
2008-01-10 10:10:00,65.29,65.3,64.77,64.82,27900.0,48.1954,48.2027,47.8115,47.8484,27900.0
2008-01-10 10:15:00,64.84,65.04,64.75,64.92,30700.0,47.8632,48.0108,47.7967,47.9222,30700.0
2008-01-10 10:20:00,64.93,65.09,64.75,65.09,39500.0,47.9296,48.0477,47.7967,48.0477,39500.0
2008-01-10 10:25:00,65.03,65.06,64.84,65.02,27100.0,48.0034,48.0256,47.8632,47.9961,27100.0
2008-01-10 10:30:00,65.0,65.07,64.94,65.04,27500.0,47.9813,48.033,47.937,48.0108,27500.0
2008-01-10 10:35:00,65.04,65.06,64.89,64.99,29000.0,48.0108,48.0256,47.9001,47.9739,29000.0
2008-01-10 10:40:00,64.98,64.99,64.75,64.91,15800.0,47.9665,47.9739,47.7967,47.9149,15800.0
2008-01-10 10:45:00,64.92,64.93,64.62,64.74,29500.0,47.9222,47.9296,47.7008,47.7894,29500.0
2008-01-10 10:50:00,64.74,64.75,64.52,64.74,28400.0,47.7894,47.7967,47.627,47.7894,28400.0
2008-01-10 10:55:00,64.74,64.74,64.5,64.62,24500.0,47.7894,47.7894,47.6122,47.7008,24500.0
2008-01-10 11:00:00,64.61,64.63,64.28,64.38,29600.0,47.6934,47.7082,47.4498,47.5236,29600.0
2008-01-10 11:05:00,64.41,64.6,64.32,64.51,23400.0,47.5458,47.686,47.4793,47.6196,23400.0
2008-01-10 11:10:00,64.52,64.56,64.28,64.41,16500.0,47.627,47.6565,47.4498,47.5458,16500.0
2008-01-10 11:15:00,64.42,64.57,64.35,64.44,17300.0,47.5532,47.6639,47.5015,47.5679,17300.0
2008-01-10 11:20:00,64.44,64.71,64.16,64.71,31700.0,47.5679,47.7672,47.3612,47.7672,31700.0
2008-01-10 11:25:00,64.71,64.88,64.67,64.82,37200.0,47.7672,47.8927,47.7377,47.8484,37200.0
2008-01-10 11:30:00,64.84,64.89,64.75,64.79,21700.0,47.8632,47.9001,47.7967,47.8263,21700.0
2008-01-10 11:35:00,64.76,64.83,64.5,64.56,16900.0,47.8041,47.8558,47.6122,47.6565,16900.0
2008-01-10 11:40:00,64.55,64.55,64.49,64.52,18800.0,47.6491,47.6491,47.6048,47.627,18800.0
2008-01-10 11:45:00,64.52,64.59,64.5,64.56,17300.0,47.627,47.6786,47.6122,47.6565,17300.0
2008-01-10 11:50:00,64.55,64.78,64.54,64.74,23500.0,47.6491,47.8189,47.6417,47.7894,23500.0
2008-01-10 11:55:00,64.74,64.86,64.73,64.77,19500.0,47.7894,47.8779,47.782,47.8115,19500.0
2008-01-10 12:00:00,64.79,64.84,64.71,64.8,23100.0,47.8263,47.8632,47.7672,47.8337,23100.0
2008-01-10 12:05:00,64.8,64.83,64.65,64.78,32400.0,47.8337,47.8558,47.7229,47.8189,32400.0
2008-01-10 12:10:00,64.78,64.92,64.69,64.85,21700.0,47.8189,47.9222,47.7525,47.8706,21700.0
2008-01-10 12:15:00,64.86,65.63,64.78,65.52,99700.0,47.8779,48.4463,47.8189,48.3651,99700.0
2008-01-10 12:20:00,65.57,65.99,65.57,65.78,85300.0,48.4021,48.7121,48.4021,48.5571,85300.0
2008-01-10 12:25:00,65.72,65.74,65.19,65.34,30800.0,48.5128,48.5275,48.1215,48.2323,30800.0
2008-01-10 12:30:00,65.34,65.39,65.1,65.11,25900.0,48.2323,48.2692,48.0551,48.0625,25900.0
2008-01-10 12:35:00,65.14,65.2,65.01,65.09,33300.0,48.0846,48.1289,47.9887,48.0477,33300.0
2008-01-10 12:40:00,65.11,65.14,64.77,64.88,29500.0,48.0625,48.0846,47.8115,47.8927,29500.0
2008-01-10 12:45:00,64.86,64.92,64.72,64.92,19700.0,47.8779,47.9222,47.7746,47.9222,19700.0
2008-01-10 12:50:00,64.89,65.24,64.89,65.11,26600.0,47.9001,48.1585,47.9001,48.0625,26600.0
2008-01-10 12:55:00,65.13,65.44,65.06,65.3,39500.0,48.0773,48.3061,48.0256,48.2027,39500.0
2008-01-10 13:00:00,65.31,65.31,65.11,65.22,15900.0,48.2101,48.2101,48.0625,48.1437,15900.0
2008-01-10 13:05:00,65.2,65.25,65.03,65.11,20000.0,48.1289,48.1658,48.0034,48.0625,20000.0
2008-01-10 13:10:00,65.1,65.15,64.85,65.08,24600.0,48.0551,48.092,47.8706,48.0403,24600.0
2008-01-10 13:15:00,65.09,65.43,64.95,65.42,50100.0,48.0477,48.2987,47.9444,48.2913,50100.0
2008-01-10 13:20:00,65.44,65.59,65.33,65.45,49900.0,48.3061,48.4168,48.2249,48.3135,49900.0
2008-01-10 13:25:00,65.41,65.62,65.33,65.39,33100.0,48.2839,48.439,48.2249,48.2692,33100.0
2008-01-10 13:30:00,65.39,65.42,65.25,65.31,17800.0,48.2692,48.2913,48.1658,48.2101,17800.0
2008-01-10 13:35:00,65.29,65.33,65.1,65.33,49800.0,48.1954,48.2249,48.0551,48.2249,49800.0
2008-01-10 13:40:00,65.31,65.47,65.25,65.46,27000.0,48.2101,48.3282,48.1658,48.3209,27000.0
2008-01-10 13:45:00,65.42,65.42,65.15,65.18,19800.0,48.2913,48.2913,48.092,48.1142,19800.0
2008-01-10 13:50:00,65.17,65.2,64.93,64.94,36100.0,48.1068,48.1289,47.9296,47.937,36100.0
2008-01-10 13:55:00,64.97,65.07,64.73,65.04,18000.0,47.9591,48.033,47.782,48.0108,18000.0
2008-01-10 14:00:00,65.07,65.21,65.07,65.13,22600.0,48.033,48.1363,48.033,48.0773,22600.0
2008-01-10 14:05:00,65.14,65.19,64.86,64.95,13700.0,48.0846,48.1215,47.8779,47.9444,13700.0
2008-01-10 14:10:00,64.95,65.18,64.91,64.97,18200.0,47.9444,48.1142,47.9149,47.9591,18200.0
2008-01-10 14:15:00,64.9,65.51,64.81,65.51,63400.0,47.9075,48.3578,47.841,48.3578,63400.0
2008-01-10 14:20:00,65.41,65.45,65.17,65.37,44500.0,48.2839,48.3135,48.1068,48.2544,44500.0
2008-01-10 14:25:00,65.39,65.44,65.2,65.21,18300.0,48.2692,48.3061,48.1289,48.1363,18300.0
2008-01-10 14:30:00,65.22,65.56,65.22,65.36,40900.0,48.1437,48.3947,48.1437,48.247,40900.0
2008-01-10 14:35:00,65.39,65.93,65.37,65.93,26600.0,48.2692,48.6678,48.2544,48.6678,26600.0
2008-01-10 14:40:00,65.94,65.95,65.75,65.82,27400.0,48.6752,48.6826,48.5349,48.5866,27400.0
2008-01-10 14:45:00,65.84,66.05,65.77,66.05,31800.0,48.6014,48.7564,48.5497,48.7564,31800.0
2008-01-10 14:50:00,66.05,66.22,65.96,66.0,30100.0,48.7564,48.8819,48.6899,48.7195,30100.0
2008-01-10 14:55:00,66.0,66.12,65.96,65.99,42100.0,48.7195,48.808,48.6899,48.7121,42100.0
2008-01-10 15:00:00,65.96,66.02,65.84,65.86,19800.0,48.6899,48.7342,48.6014,48.6161,19800.0
2008-01-10 15:05:00,65.89,66.26,65.89,66.23,23300.0,48.6383,48.9114,48.6383,48.8892,23300.0
2008-01-10 15:10:00,66.24,66.34,66.19,66.2,22000.0,48.8966,48.9704,48.8597,48.8671,22000.0
2008-01-10 15:15:00,66.18,66.27,66.01,66.06,34500.0,48.8523,48.9188,48.7268,48.7638,34500.0
2008-01-10 15:20:00,66.08,66.3,66.04,66.27,33600.0,48.7785,48.9409,48.749,48.9188,33600.0
2008-01-10 15:25:00,66.22,66.5,66.14,66.43,61400.0,48.8819,49.0886,48.8228,49.0369,61400.0
2008-01-10 15:30:00,66.44,66.66,66.41,66.65,54800.0,49.0443,49.2067,49.0221,49.1993,54800.0
2008-01-10 15:35:00,66.59,66.62,66.17,66.39,48700.0,49.155,49.1771,48.845,49.0074,48700.0
2008-01-10 15:40:00,66.38,66.58,66.15,66.3,55000.0,49.0,49.1476,48.8302,48.9409,55000.0
2008-01-10 15:45:00,66.32,66.32,66.09,66.13,43300.0,48.9557,48.9557,48.7859,48.8154,43300.0
2008-01-10 15:50:00,66.1,66.2,65.98,66.11,70400.0,48.7933,48.8671,48.7047,48.8007,70400.0
2008-01-10 15:55:00,66.12,66.12,65.66,65.68,169900.0,48.808,48.808,48.4685,48.4833,169900.0
2008-01-11 09:30:00,65.21,65.21,64.21,64.86,32500.0,48.1363,48.1363,47.3981,47.8779,32500.0
2008-01-11 09:35:00,64.84,65.15,64.56,65.0,26600.0,47.8632,48.092,47.6565,47.9813,26600.0
2008-01-11 09:40:00,65.04,65.59,64.88,65.46,24500.0,48.0108,48.4168,47.8927,48.3209,24500.0
2008-01-11 09:45:00,65.45,66.01,65.4,65.92,54300.0,48.3135,48.7268,48.2766,48.6604,54300.0
2008-01-11 09:50:00,65.91,65.98,65.66,65.88,13300.0,48.653,48.7047,48.4685,48.6309,13300.0
2008-01-11 09:55:00,65.84,65.89,65.41,65.54,13300.0,48.6014,48.6383,48.2839,48.3799,13300.0
2008-01-11 10:00:00,65.53,65.56,65.42,65.48,13500.0,48.3725,48.3947,48.2913,48.3356,13500.0
2008-01-11 10:05:00,65.44,65.44,64.87,64.87,20000.0,48.3061,48.3061,47.8853,47.8853,20000.0
2008-01-11 10:10:00,64.92,65.32,64.91,65.28,14900.0,47.9222,48.2175,47.9149,48.188,14900.0
2008-01-11 10:15:00,65.3,65.36,64.92,65.13,23600.0,48.2027,48.247,47.9222,48.0773,23600.0
2008-01-11 10:20:00,65.13,65.33,65.11,65.23,14400.0,48.0773,48.2249,48.0625,48.1511,14400.0
2008-01-11 10:25:00,65.23,65.24,64.91,64.98,10800.0,48.1511,48.1585,47.9149,47.9665,10800.0
2008-01-11 10:30:00,64.96,65.09,64.92,64.98,10300.0,47.9518,48.0477,47.9222,47.9665,10300.0
2008-01-11 10:35:00,65.02,65.21,65.0,65.17,10200.0,47.9961,48.1363,47.9813,48.1068,10200.0
2008-01-11 10:40:00,65.17,65.19,65.01,65.01,12100.0,48.1068,48.1215,47.9887,47.9887,12100.0
2008-01-11 10:45:00,65.03,65.37,65.03,65.37,9900.0,48.0034,48.2544,48.0034,48.2544,9900.0
2008-01-11 10:50:00,65.34,65.94,65.34,65.84,23800.0,48.2323,48.6752,48.2323,48.6014,23800.0
2008-01-11 10:55:00,65.82,65.84,65.33,65.38,13200.0,48.5866,48.6014,48.2249,48.2618,13200.0
2008-01-11 11:00:00,65.45,65.45,65.05,65.15,22600.0,48.3135,48.3135,48.0182,48.092,22600.0
2008-01-11 11:05:00,65.15,65.22,65.0,65.22,27200.0,48.092,48.1437,47.9813,48.1437,27200.0
2008-01-11 11:10:00,65.19,65.42,65.14,65.42,11800.0,48.1215,48.2913,48.0846,48.2913,11800.0
2008-01-11 11:15:00,65.42,65.46,65.18,65.29,12400.0,48.2913,48.3209,48.1142,48.1954,12400.0
2008-01-11 11:20:00,65.29,65.41,65.24,65.24,10200.0,48.1954,48.2839,48.1585,48.1585,10200.0
2008-01-11 11:25:00,65.24,65.41,65.23,65.33,12900.0,48.1585,48.2839,48.1511,48.2249,12900.0
2008-01-11 11:30:00,65.35,65.7,65.34,65.63,16500.0,48.2397,48.498,48.2323,48.4463,16500.0
2008-01-11 11:35:00,65.63,65.72,65.52,65.52,12600.0,48.4463,48.5128,48.3651,48.3651,12600.0
2008-01-11 11:40:00,65.54,65.54,65.25,65.37,18900.0,48.3799,48.3799,48.1658,48.2544,18900.0
2008-01-11 11:45:00,65.38,65.41,65.3,65.31,32500.0,48.2618,48.2839,48.2027,48.2101,32500.0
2008-01-11 11:50:00,65.31,65.36,65.27,65.3,27500.0,48.2101,48.247,48.1806,48.2027,27500.0
2008-01-11 11:55:00,65.32,65.36,65.3,65.36,20200.0,48.2175,48.247,48.2027,48.247,20200.0
2008-01-11 12:00:00,65.36,65.37,65.27,65.32,21100.0,48.247,48.2544,48.1806,48.2175,21100.0
2008-01-11 12:05:00,65.32,65.36,65.29,65.35,7000.0,48.2175,48.247,48.1954,48.2397,7000.0
2008-01-11 12:10:00,65.31,65.37,65.29,65.29,5900.0,48.2101,48.2544,48.1954,48.1954,5900.0
2008-01-11 12:15:00,65.33,65.47,65.17,65.17,20300.0,48.2249,48.3282,48.1068,48.1068,20300.0
2008-01-11 12:20:00,65.14,65.16,64.95,65.0,10900.0,48.0846,48.0994,47.9444,47.9813,10900.0
2008-01-11 12:25:00,64.97,65.04,64.94,65.02,10400.0,47.9591,48.0108,47.937,47.9961,10400.0
2008-01-11 12:30:00,65.02,65.02,64.72,64.74,24400.0,47.9961,47.9961,47.7746,47.7894,24400.0
2008-01-11 12:35:00,64.74,64.94,64.71,64.92,9100.0,47.7894,47.937,47.7672,47.9222,9100.0
2008-01-11 12:40:00,64.92,64.98,64.85,64.95,11000.0,47.9222,47.9665,47.8706,47.9444,11000.0
2008-01-11 12:45:00,64.94,65.12,64.83,65.09,31500.0,47.937,48.0699,47.8558,48.0477,31500.0
2008-01-11 12:50:00,65.09,65.15,65.04,65.11,12900.0,48.0477,48.092,48.0108,48.0625,12900.0
2008-01-11 12:55:00,65.1,65.27,65.07,65.27,17400.0,48.0551,48.1806,48.033,48.1806,17400.0
2008-01-11 13:00:00,65.25,65.28,65.04,65.14,14700.0,48.1658,48.188,48.0108,48.0846,14700.0
2008-01-11 13:05:00,65.12,65.17,64.96,64.99,17800.0,48.0699,48.1068,47.9518,47.9739,17800.0
2008-01-11 13:10:00,65.0,65.01,64.82,64.9,18900.0,47.9813,47.9887,47.8484,47.9075,18900.0
2008-01-11 13:15:00,64.91,64.91,64.58,64.73,21200.0,47.9149,47.9149,47.6713,47.782,21200.0
2008-01-11 13:20:00,64.73,64.85,64.62,64.76,23500.0,47.782,47.8706,47.7008,47.8041,23500.0
2008-01-11 13:25:00,64.75,64.88,64.74,64.86,16900.0,47.7967,47.8927,47.7894,47.8779,16900.0
2008-01-11 13:30:00,64.87,64.91,64.7,64.8,12200.0,47.8853,47.9149,47.7598,47.8337,12200.0
2008-01-11 13:35:00,64.8,64.89,64.41,64.41,42900.0,47.8337,47.9001,47.5458,47.5458,42900.0
2008-01-11 13:40:00,64.44,64.77,64.42,64.58,66800.0,47.5679,47.8115,47.5532,47.6713,66800.0
2008-01-11 13:45:00,64.51,64.51,64.04,64.33,51900.0,47.6196,47.6196,47.2726,47.4867,51900.0
2008-01-11 13:50:00,64.33,64.6,64.33,64.56,16300.0,47.4867,47.686,47.4867,47.6565,16300.0
2008-01-11 13:55:00,64.58,64.59,64.25,64.25,13800.0,47.6713,47.6786,47.4277,47.4277,13800.0
2008-01-11 14:00:00,64.15,64.33,64.11,64.28,17700.0,47.3538,47.4867,47.3243,47.4498,17700.0
2008-01-11 14:05:00,64.24,64.51,64.21,64.51,24700.0,47.4203,47.6196,47.3981,47.6196,24700.0
2008-01-11 14:10:00,64.51,64.54,64.4,64.44,28200.0,47.6196,47.6417,47.5384,47.5679,28200.0
2008-01-11 14:15:00,64.45,64.66,64.45,64.45,38600.0,47.5753,47.7303,47.5753,47.5753,38600.0
2008-01-11 14:20:00,64.46,64.54,64.4,64.49,21200.0,47.5827,47.6417,47.5384,47.6048,21200.0
2008-01-11 14:25:00,64.47,64.57,64.35,64.39,30200.0,47.5901,47.6639,47.5015,47.531,30200.0
2008-01-11 14:30:00,64.4,64.44,64.27,64.41,28300.0,47.5384,47.5679,47.4424,47.5458,28300.0
2008-01-11 14:35:00,64.39,64.51,64.35,64.51,17600.0,47.531,47.6196,47.5015,47.6196,17600.0
2008-01-11 14:40:00,64.51,64.54,64.44,64.53,13500.0,47.6196,47.6417,47.5679,47.6344,13500.0
2008-01-11 14:45:00,64.59,64.81,64.46,64.46,50600.0,47.6786,47.841,47.5827,47.5827,50600.0
2008-01-11 14:50:00,64.53,64.59,64.32,64.4,21600.0,47.6344,47.6786,47.4793,47.5384,21600.0
2008-01-11 14:55:00,64.38,64.41,64.07,64.32,31100.0,47.5236,47.5458,47.2948,47.4793,31100.0
2008-01-11 15:00:00,64.31,64.33,64.08,64.21,22400.0,47.472,47.4867,47.3022,47.3981,22400.0
2008-01-11 15:05:00,64.19,64.38,64.16,64.22,23800.0,47.3834,47.5236,47.3612,47.4055,23800.0
2008-01-11 15:10:00,64.22,64.22,64.03,64.12,22900.0,47.4055,47.4055,47.2653,47.3317,22900.0
2008-01-11 15:15:00,64.13,64.21,64.1,64.13,21700.0,47.3391,47.3981,47.3169,47.3391,21700.0
2008-01-11 15:20:00,64.11,64.21,64.0,64.07,29000.0,47.3243,47.3981,47.2431,47.2948,29000.0
2008-01-11 15:25:00,64.11,64.4,64.11,64.25,26900.0,47.3243,47.5384,47.3243,47.4277,26900.0
2008-01-11 15:30:00,64.26,64.42,64.14,64.36,38400.0,47.435,47.5532,47.3465,47.5089,38400.0
2008-01-11 15:35:00,64.37,64.53,64.32,64.51,39400.0,47.5162,47.6344,47.4793,47.6196,39400.0
2008-01-11 15:40:00,64.51,64.6,64.39,64.45,56100.0,47.6196,47.686,47.531,47.5753,56100.0
2008-01-11 15:45:00,64.45,64.59,64.4,64.59,34300.0,47.5753,47.6786,47.5384,47.6786,34300.0
2008-01-11 15:50:00,64.61,64.72,64.55,64.59,48400.0,47.6934,47.7746,47.6491,47.6786,48400.0
2008-01-11 15:55:00,64.58,64.64,64.5,64.57,83900.0,47.6713,47.7156,47.6122,47.6639,83900.0
2008-01-14 09:30:00,65.12,65.65,65.12,65.27,20700.0,48.0699,48.4611,48.0699,48.1806,20700.0
2008-01-14 09:35:00,65.26,65.42,65.23,65.4,56900.0,48.1732,48.2913,48.1511,48.2766,56900.0
2008-01-14 09:40:00,65.4,66.43,65.4,66.02,55600.0,48.2766,49.0369,48.2766,48.7342,55600.0
2008-01-14 09:45:00,66.0,66.08,65.65,65.77,39100.0,48.7195,48.7785,48.4611,48.5497,39100.0
2008-01-14 09:50:00,65.77,65.98,65.77,65.87,56100.0,48.5497,48.7047,48.5497,48.6235,56100.0
2008-01-14 09:55:00,65.87,66.25,65.81,66.17,46900.0,48.6235,48.904,48.5792,48.845,46900.0
2008-01-14 10:00:00,66.15,66.19,65.6,66.13,49400.0,48.8302,48.8597,48.4242,48.8154,49400.0
2008-01-14 10:05:00,66.11,66.14,65.94,66.07,33100.0,48.8007,48.8228,48.6752,48.7711,33100.0
2008-01-14 10:10:00,66.06,66.13,66.02,66.08,34700.0,48.7638,48.8154,48.7342,48.7785,34700.0
2008-01-14 10:15:00,66.09,66.41,66.06,66.34,35300.0,48.7859,49.0221,48.7638,48.9704,35300.0
2008-01-14 10:20:00,66.35,66.36,66.12,66.22,19500.0,48.9778,48.9852,48.808,48.8819,19500.0
2008-01-14 10:25:00,66.21,66.22,66.1,66.16,18900.0,48.8745,48.8819,48.7933,48.8376,18900.0
2008-01-14 10:30:00,66.17,66.41,66.16,66.4,28600.0,48.845,49.0221,48.8376,49.0147,28600.0
2008-01-14 10:35:00,66.42,66.59,66.39,66.59,59400.0,49.0295,49.155,49.0074,49.155,59400.0
2008-01-14 10:40:00,66.59,66.77,66.57,66.77,65600.0,49.155,49.2879,49.1402,49.2879,65600.0
2008-01-14 10:45:00,66.78,67.08,66.78,66.93,53000.0,49.2952,49.5167,49.2952,49.406,53000.0
2008-01-14 10:50:00,66.95,67.01,66.69,66.7,40400.0,49.4207,49.465,49.2288,49.2362,40400.0
2008-01-14 10:55:00,66.69,67.04,66.65,67.02,29100.0,49.2288,49.4872,49.1993,49.4724,29100.0
2008-01-14 11:00:00,67.02,67.19,67.0,67.1,57400.0,49.4724,49.5979,49.4576,49.5315,57400.0
2008-01-14 11:05:00,67.11,67.13,67.0,67.06,41200.0,49.5388,49.5536,49.4576,49.5019,41200.0
2008-01-14 11:10:00,67.05,67.13,66.95,67.1,34700.0,49.4945,49.5536,49.4207,49.5315,34700.0
2008-01-14 11:15:00,67.05,67.12,66.86,66.86,23500.0,49.4945,49.5462,49.3543,49.3543,23500.0
2008-01-14 11:20:00,66.85,67.01,66.75,66.96,25100.0,49.3469,49.465,49.2731,49.4281,25100.0
2008-01-14 11:25:00,66.96,67.01,66.69,66.69,49700.0,49.4281,49.465,49.2288,49.2288,49700.0
2008-01-14 11:30:00,66.72,66.72,66.61,66.65,20500.0,49.251,49.251,49.1698,49.1993,20500.0
2008-01-14 11:35:00,66.69,66.7,66.65,66.69,26500.0,49.2288,49.2362,49.1993,49.2288,26500.0
2008-01-14 11:40:00,66.7,66.72,66.6,66.6,31000.0,49.2362,49.251,49.1624,49.1624,31000.0
2008-01-14 11:45:00,66.6,66.71,66.59,66.64,27300.0,49.1624,49.2436,49.155,49.1919,27300.0
2008-01-14 11:50:00,66.64,66.72,66.62,66.72,11600.0,49.1919,49.251,49.1771,49.251,11600.0
2008-01-14 11:55:00,66.7,66.73,66.65,66.65,19300.0,49.2362,49.2583,49.1993,49.1993,19300.0
2008-01-14 12:00:00,66.67,66.69,66.25,66.25,35500.0,49.214,49.2288,48.904,48.904,35500.0
2008-01-14 12:05:00,66.26,66.31,66.17,66.26,41400.0,48.9114,48.9483,48.845,48.9114,41400.0
2008-01-14 12:10:00,66.29,66.3,66.15,66.15,22100.0,48.9335,48.9409,48.8302,48.8302,22100.0
2008-01-14 12:15:00,66.12,66.12,65.95,66.01,47600.0,48.808,48.808,48.6826,48.7268,47600.0
2008-01-14 12:20:00,66.01,66.14,66.01,66.14,9700.0,48.7268,48.8228,48.7268,48.8228,9700.0
2008-01-14 12:25:00,66.13,66.31,66.12,66.25,22400.0,48.8154,48.9483,48.808,48.904,22400.0
2008-01-14 12:30:00,66.25,66.45,66.24,66.42,19400.0,48.904,49.0516,48.8966,49.0295,19400.0
2008-01-14 12:35:00,66.43,66.57,66.4,66.54,23500.0,49.0369,49.1402,49.0147,49.1181,23500.0
2008-01-14 12:40:00,66.53,66.53,66.45,66.48,23300.0,49.1107,49.1107,49.0516,49.0738,23300.0
2008-01-14 12:45:00,66.48,66.49,66.43,66.46,11600.0,49.0738,49.0812,49.0369,49.059,11600.0
2008-01-14 12:50:00,66.45,66.53,66.38,66.52,31200.0,49.0516,49.1107,49.0,49.1033,31200.0
2008-01-14 12:55:00,66.53,66.64,66.5,66.62,27500.0,49.1107,49.1919,49.0886,49.1771,27500.0
2008-01-14 13:00:00,66.61,66.79,66.61,66.77,26700.0,49.1698,49.3026,49.1698,49.2879,26700.0
2008-01-14 13:05:00,66.74,66.76,66.62,66.64,24200.0,49.2657,49.2805,49.1771,49.1919,24200.0
2008-01-14 13:10:00,66.63,66.67,66.43,66.45,17300.0,49.1845,49.214,49.0369,49.0516,17300.0
2008-01-14 13:15:00,66.47,66.53,66.43,66.53,18000.0,49.0664,49.1107,49.0369,49.1107,18000.0
2008-01-14 13:20:00,66.54,66.67,66.52,66.52,21500.0,49.1181,49.214,49.1033,49.1033,21500.0
2008-01-14 13:25:00,66.51,66.55,66.47,66.55,21800.0,49.0959,49.1255,49.0664,49.1255,21800.0
2008-01-14 13:30:00,66.56,66.58,66.46,66.5,20600.0,49.1328,49.1476,49.059,49.0886,20600.0
2008-01-14 13:35:00,66.51,66.66,66.49,66.6,20300.0,49.0959,49.2067,49.0812,49.1624,20300.0
2008-01-14 13:40:00,66.62,66.69,66.51,66.68,32900.0,49.1771,49.2288,49.0959,49.2214,32900.0
2008-01-14 13:45:00,66.68,66.83,66.62,66.81,31600.0,49.2214,49.3322,49.1771,49.3174,31600.0
2008-01-14 13:50:00,66.81,66.96,66.8,66.91,44600.0,49.3174,49.4281,49.31,49.3912,44600.0
2008-01-14 13:55:00,66.93,67.05,66.9,66.96,28600.0,49.406,49.4945,49.3838,49.4281,28600.0
2008-01-14 14:00:00,66.98,67.08,66.95,67.04,37800.0,49.4429,49.5167,49.4207,49.4872,37800.0
2008-01-14 14:05:00,67.04,67.05,67.0,67.05,11800.0,49.4872,49.4945,49.4576,49.4945,11800.0
2008-01-14 14:10:00,67.04,67.12,66.99,67.11,24000.0,49.4872,49.5462,49.4503,49.5388,24000.0
2008-01-14 14:15:00,67.11,67.12,66.98,67.0,38100.0,49.5388,49.5462,49.4429,49.4576,38100.0
2008-01-14 14:20:00,67.01,67.07,66.97,67.02,29100.0,49.465,49.5093,49.4355,49.4724,29100.0
2008-01-14 14:25:00,67.04,67.09,67.04,67.09,17700.0,49.4872,49.5241,49.4872,49.5241,17700.0
2008-01-14 14:30:00,67.09,67.26,67.09,67.17,24900.0,49.5241,49.6496,49.5241,49.5831,24900.0
2008-01-14 14:35:00,67.16,67.25,67.15,67.23,36400.0,49.5757,49.6422,49.5684,49.6274,36400.0
2008-01-14 14:40:00,67.24,67.3,67.14,67.28,54200.0,49.6348,49.6791,49.561,49.6643,54200.0
2008-01-14 14:45:00,67.26,67.39,67.24,67.34,28000.0,49.6496,49.7455,49.6348,49.7086,28000.0
2008-01-14 14:50:00,67.34,67.38,67.03,67.03,43600.0,49.7086,49.7381,49.4798,49.4798,43600.0
2008-01-14 14:55:00,67.02,67.11,66.98,67.1,64100.0,49.4724,49.5388,49.4429,49.5315,64100.0
2008-01-14 15:00:00,67.11,67.21,67.07,67.17,48200.0,49.5388,49.6127,49.5093,49.5831,48200.0
2008-01-14 15:05:00,67.18,67.31,67.13,67.18,64400.0,49.5905,49.6865,49.5536,49.5905,64400.0
2008-01-14 15:10:00,67.19,67.25,67.06,67.16,55600.0,49.5979,49.6422,49.5019,49.5757,55600.0
2008-01-14 15:15:00,67.16,67.3,67.11,67.27,75600.0,49.5757,49.6791,49.5388,49.6569,75600.0
2008-01-14 15:20:00,67.27,67.27,67.1,67.23,81000.0,49.6569,49.6569,49.5315,49.6274,81000.0
2008-01-14 15:25:00,67.22,67.29,67.13,67.28,50900.0,49.62,49.6717,49.5536,49.6643,50900.0
2008-01-14 15:30:00,67.27,67.27,67.14,67.22,81100.0,49.6569,49.6569,49.561,49.62,81100.0
2008-01-14 15:35:00,67.23,67.3,67.2,67.23,79300.0,49.6274,49.6791,49.6053,49.6274,79300.0
2008-01-14 15:40:00,67.22,67.47,67.2,67.47,82300.0,49.62,49.8046,49.6053,49.8046,82300.0
2008-01-14 15:45:00,67.49,67.54,67.31,67.4,72200.0,49.8193,49.8563,49.6865,49.7529,72200.0
2008-01-14 15:50:00,67.4,67.42,67.23,67.23,87800.0,49.7529,49.7677,49.6274,49.6274,87800.0
2008-01-14 15:55:00,67.23,67.41,67.16,67.26,151100.0,49.6274,49.7603,49.5757,49.6496,151100.0
2008-01-15 09:30:00,66.6,66.6,66.1,66.22,34300.0,49.1624,49.1624,48.7933,48.8819,34300.0
2008-01-15 09:35:00,66.23,66.41,66.09,66.34,41500.0,48.8892,49.0221,48.7859,48.9704,41500.0
2008-01-15 09:40:00,66.32,66.88,66.29,66.59,33700.0,48.9557,49.3691,48.9335,49.155,33700.0
2008-01-15 09:45:00,66.57,66.9,66.56,66.76,50500.0,49.1402,49.3838,49.1328,49.2805,50500.0
2008-01-15 09:50:00,66.75,66.79,66.42,66.46,22200.0,49.2731,49.3026,49.0295,49.059,22200.0
2008-01-15 09:55:00,66.46,66.46,65.62,65.85,24300.0,49.059,49.059,48.439,48.6087,24300.0
2008-01-15 10:00:00,65.88,66.25,65.53,66.23,32800.0,48.6309,48.904,48.3725,48.8892,32800.0
2008-01-15 10:05:00,66.24,66.52,66.0,66.02,39100.0,48.8966,49.1033,48.7195,48.7342,39100.0
2008-01-15 10:10:00,66.0,66.1,65.72,65.8,16600.0,48.7195,48.7933,48.5128,48.5718,16600.0
2008-01-15 10:15:00,65.8,66.02,65.78,65.84,24400.0,48.5718,48.7342,48.5571,48.6014,24400.0
2008-01-15 10:20:00,65.84,65.94,65.3,65.36,29100.0,48.6014,48.6752,48.2027,48.247,29100.0
2008-01-15 10:25:00,65.39,65.66,65.3,65.64,71000.0,48.2692,48.4685,48.2027,48.4537,71000.0
2008-01-15 10:30:00,65.68,65.78,65.6,65.71,20000.0,48.4833,48.5571,48.4242,48.5054,20000.0
2008-01-15 10:35:00,65.73,65.77,65.6,65.64,23200.0,48.5202,48.5497,48.4242,48.4537,23200.0
2008-01-15 10:40:00,65.64,65.65,65.42,65.52,24300.0,48.4537,48.4611,48.2913,48.3651,24300.0
2008-01-15 10:45:00,65.53,65.6,65.49,65.55,26200.0,48.3725,48.4242,48.343,48.3873,26200.0
2008-01-15 10:50:00,65.58,65.87,65.5,65.75,34300.0,48.4094,48.6235,48.3504,48.5349,34300.0
2008-01-15 10:55:00,65.75,65.81,65.61,65.77,11400.0,48.5349,48.5792,48.4316,48.5497,11400.0
2008-01-15 11:00:00,65.77,66.06,65.77,66.01,27000.0,48.5497,48.7638,48.5497,48.7268,27000.0
2008-01-15 11:05:00,66.01,66.03,65.91,65.91,21000.0,48.7268,48.7416,48.653,48.653,21000.0
2008-01-15 11:10:00,65.94,66.02,65.87,66.01,19300.0,48.6752,48.7342,48.6235,48.7268,19300.0
2008-01-15 11:15:00,66.01,66.02,65.88,65.9,20800.0,48.7268,48.7342,48.6309,48.6456,20800.0
2008-01-15 11:20:00,65.9,65.97,65.87,65.97,25800.0,48.6456,48.6973,48.6235,48.6973,25800.0
2008-01-15 11:25:00,65.98,65.98,65.77,65.85,19300.0,48.7047,48.7047,48.5497,48.6087,19300.0
2008-01-15 11:30:00,65.88,65.88,65.72,65.85,17400.0,48.6309,48.6309,48.5128,48.6087,17400.0
2008-01-15 11:35:00,65.87,65.87,65.75,65.79,15600.0,48.6235,48.6235,48.5349,48.5645,15600.0
2008-01-15 11:40:00,65.78,65.83,65.7,65.81,25100.0,48.5571,48.594,48.498,48.5792,25100.0
2008-01-15 11:45:00,65.82,65.91,65.81,65.88,20200.0,48.5866,48.653,48.5792,48.6309,20200.0
2008-01-15 11:50:00,65.92,66.0,65.87,65.91,23100.0,48.6604,48.7195,48.6235,48.653,23100.0
2008-01-15 11:55:00,65.87,65.92,65.78,65.79,7500.0,48.6235,48.6604,48.5571,48.5645,7500.0
2008-01-15 12:00:00,65.82,66.01,65.78,65.86,23800.0,48.5866,48.7268,48.5571,48.6161,23800.0
2008-01-15 12:05:00,65.9,66.08,65.87,66.05,18600.0,48.6456,48.7785,48.6235,48.7564,18600.0
2008-01-15 12:10:00,66.04,66.19,65.99,66.13,30800.0,48.749,48.8597,48.7121,48.8154,30800.0
2008-01-15 12:15:00,66.11,66.11,66.02,66.03,20200.0,48.8007,48.8007,48.7342,48.7416,20200.0
2008-01-15 12:20:00,66.04,66.17,65.97,66.12,52300.0,48.749,48.845,48.6973,48.808,52300.0
2008-01-15 12:25:00,66.11,66.28,66.06,66.27,24100.0,48.8007,48.9262,48.7638,48.9188,24100.0
2008-01-15 12:30:00,66.27,66.32,66.05,66.06,16600.0,48.9188,48.9557,48.7564,48.7638,16600.0
2008-01-15 12:35:00,66.07,66.08,65.99,66.03,17800.0,48.7711,48.7785,48.7121,48.7416,17800.0
2008-01-15 12:40:00,66.04,66.16,65.98,66.08,20500.0,48.749,48.8376,48.7047,48.7785,20500.0
2008-01-15 12:45:00,66.1,66.18,66.05,66.15,15400.0,48.7933,48.8523,48.7564,48.8302,15400.0
2008-01-15 12:50:00,66.19,66.19,66.12,66.12,7900.0,48.8597,48.8597,48.808,48.808,7900.0
2008-01-15 12:55:00,66.15,66.16,66.04,66.14,10700.0,48.8302,48.8376,48.749,48.8228,10700.0
2008-01-15 13:00:00,66.15,66.26,66.11,66.23,16600.0,48.8302,48.9114,48.8007,48.8892,16600.0
2008-01-15 13:05:00,66.26,66.43,66.24,66.42,15100.0,48.9114,49.0369,48.8966,49.0295,15100.0
2008-01-15 13:10:00,66.44,66.54,66.41,66.49,18700.0,49.0443,49.1181,49.0221,49.0812,18700.0
2008-01-15 13:15:00,66.51,66.55,66.42,66.51,23000.0,49.0959,49.1255,49.0295,49.0959,23000.0
2008-01-15 13:20:00,66.48,66.51,66.25,66.28,13600.0,49.0738,49.0959,48.904,48.9262,13600.0
2008-01-15 13:25:00,66.28,66.3,66.21,66.28,21000.0,48.9262,48.9409,48.8745,48.9262,21000.0
2008-01-15 13:30:00,66.29,66.35,66.25,66.34,18800.0,48.9335,48.9778,48.904,48.9704,18800.0
2008-01-15 13:35:00,66.35,66.43,66.26,66.3,25200.0,48.9778,49.0369,48.9114,48.9409,25200.0
2008-01-15 13:40:00,66.33,66.37,66.3,66.35,11600.0,48.9631,48.9926,48.9409,48.9778,11600.0
2008-01-15 13:45:00,66.35,66.39,66.27,66.36,18500.0,48.9778,49.0074,48.9188,48.9852,18500.0
2008-01-15 13:50:00,66.37,66.42,66.24,66.3,23900.0,48.9926,49.0295,48.8966,48.9409,23900.0
2008-01-15 13:55:00,66.27,66.48,66.25,66.44,12800.0,48.9188,49.0738,48.904,49.0443,12800.0
2008-01-15 14:00:00,66.46,66.46,66.22,66.29,17900.0,49.059,49.059,48.8819,48.9335,17900.0
2008-01-15 14:05:00,66.31,66.39,66.23,66.26,19600.0,48.9483,49.0074,48.8892,48.9114,19600.0
2008-01-15 14:10:00,66.25,66.52,66.16,66.52,21800.0,48.904,49.1033,48.8376,49.1033,21800.0
2008-01-15 14:15:00,66.52,66.54,66.39,66.45,45400.0,49.1033,49.1181,49.0074,49.0516,45400.0
2008-01-15 14:20:00,66.45,66.5,66.31,66.4,30400.0,49.0516,49.0886,48.9483,49.0147,30400.0
2008-01-15 14:25:00,66.43,66.59,66.33,66.54,35100.0,49.0369,49.155,48.9631,49.1181,35100.0
2008-01-15 14:30:00,66.58,66.58,66.39,66.39,21200.0,49.1476,49.1476,49.0074,49.0074,21200.0
2008-01-15 14:35:00,66.42,66.43,66.21,66.34,24300.0,49.0295,49.0369,48.8745,48.9704,24300.0
2008-01-15 14:40:00,66.34,66.43,66.21,66.29,24100.0,48.9704,49.0369,48.8745,48.9335,24100.0
2008-01-15 14:45:00,66.31,66.31,66.15,66.19,23200.0,48.9483,48.9483,48.8302,48.8597,23200.0
2008-01-15 14:50:00,66.18,66.29,66.06,66.12,25900.0,48.8523,48.9335,48.7638,48.808,25900.0
2008-01-15 14:55:00,66.12,66.22,65.93,66.0,21600.0,48.808,48.8819,48.6678,48.7195,21600.0
2008-01-15 15:00:00,66.0,66.0,65.79,65.83,13700.0,48.7195,48.7195,48.5645,48.594,13700.0
2008-01-15 15:05:00,65.86,65.88,65.76,65.85,16900.0,48.6161,48.6309,48.5423,48.6087,16900.0
2008-01-15 15:10:00,65.84,65.98,65.8,65.92,39700.0,48.6014,48.7047,48.5718,48.6604,39700.0
2008-01-15 15:15:00,65.92,66.06,65.86,65.95,36900.0,48.6604,48.7638,48.6161,48.6826,36900.0
2008-01-15 15:20:00,65.92,66.12,65.89,66.1,30800.0,48.6604,48.808,48.6383,48.7933,30800.0
2008-01-15 15:25:00,66.11,66.65,66.08,66.64,72000.0,48.8007,49.1993,48.7785,49.1919,72000.0
2008-01-15 15:30:00,66.65,66.71,66.46,66.61,79000.0,49.1993,49.2436,49.059,49.1698,79000.0
2008-01-15 15:35:00,66.64,66.74,66.56,66.7,70100.0,49.1919,49.2657,49.1328,49.2362,70100.0
2008-01-15 15:40:00,66.7,66.71,66.39,66.46,82900.0,49.2362,49.2436,49.0074,49.059,82900.0
2008-01-15 15:45:00,66.46,66.52,66.31,66.52,68200.0,49.059,49.1033,48.9483,49.1033,68200.0
2008-01-15 15:50:00,66.52,66.61,66.39,66.39,82500.0,49.1033,49.1698,49.0074,49.0074,82500.0
2008-01-15 15:55:00,66.39,66.44,66.1,66.1,82200.0,49.0074,49.0443,48.7933,48.7933,82200.0
2008-01-16 09:30:00,65.78,65.96,65.7,65.81,23000.0,48.5571,48.6899,48.498,48.5792,23000.0
2008-01-16 09:35:00,65.79,66.1,65.76,65.87,28300.0,48.5645,48.7933,48.5423,48.6235,28300.0
2008-01-16 09:40:00,65.88,66.52,65.87,66.34,33800.0,48.6309,49.1033,48.6235,48.9704,33800.0
2008-01-16 09:45:00,66.36,66.87,66.34,66.85,45900.0,48.9852,49.3617,48.9704,49.3469,45900.0
2008-01-16 09:50:00,66.84,67.27,66.63,66.87,64200.0,49.3395,49.6569,49.1845,49.3617,64200.0
2008-01-16 09:55:00,66.86,66.86,66.3,66.4,35100.0,49.3543,49.3543,48.9409,49.0147,35100.0
2008-01-16 10:00:00,66.3,66.51,66.09,66.09,50700.0,48.9409,49.0959,48.7859,48.7859,50700.0
2008-01-16 10:05:00,66.1,66.1,65.67,65.8,40600.0,48.7933,48.7933,48.4759,48.5718,40600.0
2008-01-16 10:10:00,65.8,65.8,65.57,65.6,25200.0,48.5718,48.5718,48.4021,48.4242,25200.0
2008-01-16 10:15:00,65.59,65.59,65.28,65.33,32800.0,48.4168,48.4168,48.188,48.2249,32800.0
2008-01-16 10:20:00,65.34,65.57,65.23,65.5,23300.0,48.2323,48.4021,48.1511,48.3504,23300.0
2008-01-16 10:25:00,65.5,65.51,65.18,65.22,15500.0,48.3504,48.3578,48.1142,48.1437,15500.0
2008-01-16 10:30:00,65.23,65.38,65.09,65.34,25400.0,48.1511,48.2618,48.0477,48.2323,25400.0
2008-01-16 10:35:00,65.31,65.31,64.81,64.81,17700.0,48.2101,48.2101,47.841,47.841,17700.0
2008-01-16 10:40:00,64.81,64.82,64.48,64.58,18100.0,47.841,47.8484,47.5974,47.6713,18100.0
2008-01-16 10:45:00,64.6,64.6,64.31,64.4,21000.0,47.686,47.686,47.472,47.5384,21000.0
2008-01-16 10:50:00,64.4,64.41,64.04,64.14,28000.0,47.5384,47.5458,47.2726,47.3465,28000.0
2008-01-16 10:55:00,64.16,64.89,64.16,64.85,28000.0,47.3612,47.9001,47.3612,47.8706,28000.0
2008-01-16 11:00:00,64.83,65.25,64.75,64.91,37300.0,47.8558,48.1658,47.7967,47.9149,37300.0
2008-01-16 11:05:00,64.92,65.24,64.9,65.13,18400.0,47.9222,48.1585,47.9075,48.0773,18400.0
2008-01-16 11:10:00,65.11,65.19,65.08,65.17,15700.0,48.0625,48.1215,48.0403,48.1068,15700.0
2008-01-16 11:15:00,65.15,65.23,65.11,65.21,16900.0,48.092,48.1511,48.0625,48.1363,16900.0
2008-01-16 11:20:00,65.25,65.56,65.22,65.34,27100.0,48.1658,48.3947,48.1437,48.2323,27100.0
2008-01-16 11:25:00,65.35,65.5,65.25,65.27,20600.0,48.2397,48.3504,48.1658,48.1806,20600.0
2008-01-16 11:30:00,65.29,65.29,64.92,64.92,14800.0,48.1954,48.1954,47.9222,47.9222,14800.0
2008-01-16 11:35:00,64.9,64.91,64.62,64.62,15600.0,47.9075,47.9149,47.7008,47.7008,15600.0
2008-01-16 11:40:00,64.6,64.6,64.35,64.49,27000.0,47.686,47.686,47.5015,47.6048,27000.0
2008-01-16 11:45:00,64.49,64.94,64.45,64.78,29400.0,47.6048,47.937,47.5753,47.8189,29400.0
2008-01-16 11:50:00,64.78,65.25,64.75,65.21,15300.0,47.8189,48.1658,47.7967,48.1363,15300.0
2008-01-16 11:55:00,65.25,65.42,65.22,65.26,26500.0,48.1658,48.2913,48.1437,48.1732,26500.0
2008-01-16 12:00:00,65.29,65.32,65.04,65.16,20100.0,48.1954,48.2175,48.0108,48.0994,20100.0
2008-01-16 12:05:00,65.15,65.32,65.15,65.28,23800.0,48.092,48.2175,48.092,48.188,23800.0
2008-01-16 12:10:00,65.29,65.43,65.26,65.39,20600.0,48.1954,48.2987,48.1732,48.2692,20600.0
2008-01-16 12:15:00,65.4,65.44,65.13,65.3,26300.0,48.2766,48.3061,48.0773,48.2027,26300.0
2008-01-16 12:20:00,65.3,65.61,65.14,65.5,44900.0,48.2027,48.4316,48.0846,48.3504,44900.0
2008-01-16 12:25:00,65.51,66.0,65.5,65.75,276300.0,48.3578,48.7195,48.3504,48.5349,276300.0
2008-01-16 12:30:00,65.75,66.09,65.73,65.97,36700.0,48.5349,48.7859,48.5202,48.6973,36700.0
2008-01-16 12:35:00,65.95,66.18,65.92,66.12,52300.0,48.6826,48.8523,48.6604,48.808,52300.0
2008-01-16 12:40:00,66.13,66.22,66.0,66.16,54300.0,48.8154,48.8819,48.7195,48.8376,54300.0
2008-01-16 12:45:00,66.17,66.41,66.16,66.26,53200.0,48.845,49.0221,48.8376,48.9114,53200.0
2008-01-16 12:50:00,66.25,66.29,65.97,66.0,23900.0,48.904,48.9335,48.6973,48.7195,23900.0
2008-01-16 12:55:00,66.0,66.12,66.0,66.07,30000.0,48.7195,48.808,48.7195,48.7711,30000.0
2008-01-16 13:00:00,66.07,66.21,66.04,66.13,16100.0,48.7711,48.8745,48.749,48.8154,16100.0
2008-01-16 13:05:00,66.12,66.14,66.06,66.06,12800.0,48.808,48.8228,48.7638,48.7638,12800.0
2008-01-16 13:10:00,66.07,66.24,66.03,66.15,23600.0,48.7711,48.8966,48.7416,48.8302,23600.0
2008-01-16 13:15:00,66.14,66.16,65.89,65.95,196200.0,48.8228,48.8376,48.6383,48.6826,196200.0
2008-01-16 13:20:00,65.96,66.08,65.89,66.08,67000.0,48.6899,48.7785,48.6383,48.7785,67000.0
2008-01-16 13:25:00,66.07,66.07,65.89,65.91,55200.0,48.7711,48.7711,48.6383,48.653,55200.0
2008-01-16 13:30:00,65.88,65.92,65.67,65.69,16300.0,48.6309,48.6604,48.4759,48.4906,16300.0
2008-01-16 13:35:00,65.69,65.85,65.58,65.66,72300.0,48.4906,48.6087,48.4094,48.4685,72300.0
2008-01-16 13:40:00,65.66,65.79,65.57,65.75,25900.0,48.4685,48.5645,48.4021,48.5349,25900.0
2008-01-16 13:45:00,65.75,65.79,65.58,65.6,31900.0,48.5349,48.5645,48.4094,48.4242,31900.0
2008-01-16 13:50:00,65.6,65.65,65.44,65.56,17700.0,48.4242,48.4611,48.3061,48.3947,17700.0
2008-01-16 13:55:00,65.58,65.7,65.5,65.64,16300.0,48.4094,48.498,48.3504,48.4537,16300.0
2008-01-16 14:00:00,65.66,65.76,65.37,65.6,45900.0,48.4685,48.5423,48.2544,48.4242,45900.0
2008-01-16 14:05:00,65.64,65.88,65.58,65.8,31400.0,48.4537,48.6309,48.4094,48.5718,31400.0
2008-01-16 14:10:00,65.79,65.99,65.7,65.84,23600.0,48.5645,48.7121,48.498,48.6014,23600.0
2008-01-16 14:15:00,65.8,65.89,65.68,65.74,19100.0,48.5718,48.6383,48.4833,48.5275,19100.0
2008-01-16 14:20:00,65.72,65.77,65.6,65.71,19700.0,48.5128,48.5497,48.4242,48.5054,19700.0
2008-01-16 14:25:00,65.67,65.96,65.58,65.94,40900.0,48.4759,48.6899,48.4094,48.6752,40900.0
2008-01-16 14:30:00,65.97,65.97,65.82,65.85,36300.0,48.6973,48.6973,48.5866,48.6087,36300.0
2008-01-16 14:35:00,65.85,66.12,65.7,65.95,50800.0,48.6087,48.808,48.498,48.6826,50800.0
2008-01-16 14:40:00,65.95,65.99,65.64,65.89,49700.0,48.6826,48.7121,48.4537,48.6383,49700.0
2008-01-16 14:45:00,65.89,65.89,65.7,65.81,26700.0,48.6383,48.6383,48.498,48.5792,26700.0
2008-01-16 14:50:00,65.77,65.77,65.57,65.67,16900.0,48.5497,48.5497,48.4021,48.4759,16900.0
2008-01-16 14:55:00,65.64,65.7,65.4,65.4,25400.0,48.4537,48.498,48.2766,48.2766,25400.0
2008-01-16 15:00:00,65.41,65.58,65.38,65.42,40000.0,48.2839,48.4094,48.2618,48.2913,40000.0
2008-01-16 15:05:00,65.41,65.5,65.3,65.45,24300.0,48.2839,48.3504,48.2027,48.3135,24300.0
2008-01-16 15:10:00,65.46,65.52,65.3,65.44,29800.0,48.3209,48.3651,48.2027,48.3061,29800.0
2008-01-16 15:15:00,65.41,66.05,65.4,65.96,56200.0,48.2839,48.7564,48.2766,48.6899,56200.0
2008-01-16 15:20:00,65.98,66.15,65.77,66.03,117600.0,48.7047,48.8302,48.5497,48.7416,117600.0
2008-01-16 15:25:00,66.01,66.37,65.88,66.37,69000.0,48.7268,48.9926,48.6309,48.9926,69000.0
2008-01-16 15:30:00,66.36,66.51,66.26,66.48,55300.0,48.9852,49.0959,48.9114,49.0738,55300.0
2008-01-16 15:35:00,66.41,66.53,65.91,66.0,56800.0,49.0221,49.1107,48.653,48.7195,56800.0
2008-01-16 15:40:00,65.98,66.06,65.93,66.01,66100.0,48.7047,48.7638,48.6678,48.7268,66100.0
2008-01-16 15:45:00,65.99,66.03,65.79,65.86,51500.0,48.7121,48.7416,48.5645,48.6161,51500.0
2008-01-16 15:50:00,65.87,65.89,65.48,65.59,52800.0,48.6235,48.6383,48.3356,48.4168,52800.0
2008-01-16 15:55:00,65.59,66.16,65.23,65.5,114300.0,48.4168,48.8376,48.1511,48.3504,114300.0
2008-01-17 09:30:00,68.12,68.28,66.3,66.58,200800.0,50.2844,50.4025,48.9409,49.1476,200800.0
2008-01-17 09:35:00,66.55,67.3,65.9,66.19,182100.0,49.1255,49.6791,48.6456,48.8597,182100.0
2008-01-17 09:40:00,66.2,67.32,66.17,67.18,233600.0,48.8671,49.6939,48.845,49.5905,233600.0
2008-01-17 09:45:00,67.15,67.25,66.13,67.0,87600.0,49.5684,49.6422,48.8154,49.4576,87600.0
2008-01-17 09:50:00,67.0,67.64,66.98,67.28,110100.0,49.4576,49.9301,49.4429,49.6643,110100.0
2008-01-17 09:55:00,67.29,67.71,67.17,67.66,76500.0,49.6717,49.9817,49.5831,49.9448,76500.0
2008-01-17 10:00:00,67.6,67.88,66.17,66.17,110400.0,49.9005,50.1072,48.845,48.845,110400.0
2008-01-17 10:05:00,66.16,66.53,65.5,66.15,106500.0,48.8376,49.1107,48.3504,48.8302,106500.0
2008-01-17 10:10:00,66.17,66.53,65.85,66.05,54100.0,48.845,49.1107,48.6087,48.7564,54100.0
2008-01-17 10:15:00,66.01,66.22,65.27,65.3,83700.0,48.7268,48.8819,48.1806,48.2027,83700.0
2008-01-17 10:20:00,65.31,65.34,64.62,64.82,136900.0,48.2101,48.2323,47.7008,47.8484,136900.0
2008-01-17 10:25:00,64.83,65.02,64.52,64.6,72400.0,47.8558,47.9961,47.627,47.686,72400.0
2008-01-17 10:30:00,64.62,64.8,64.37,64.49,56900.0,47.7008,47.8337,47.5162,47.6048,56900.0
2008-01-17 10:35:00,64.46,64.47,64.11,64.31,60200.0,47.5827,47.5901,47.3243,47.472,60200.0
2008-01-17 10:40:00,64.31,64.59,64.08,64.13,49900.0,47.472,47.6786,47.3022,47.3391,49900.0
2008-01-17 10:45:00,64.14,64.44,64.07,64.44,37900.0,47.3465,47.5679,47.2948,47.5679,37900.0
2008-01-17 10:50:00,64.36,64.58,63.81,64.0,70400.0,47.5089,47.6713,47.1029,47.2431,70400.0
2008-01-17 10:55:00,64.0,64.12,63.82,63.9,66300.0,47.2431,47.3317,47.1102,47.1693,66300.0
2008-01-17 11:00:00,63.9,64.01,63.76,63.82,25500.0,47.1693,47.2505,47.066,47.1102,25500.0
2008-01-17 11:05:00,63.86,64.14,63.76,63.93,46900.0,47.1398,47.3465,47.066,47.1914,46900.0
2008-01-17 11:10:00,63.95,64.16,63.92,64.01,59300.0,47.2062,47.3612,47.1841,47.2505,59300.0
2008-01-17 11:15:00,64.0,64.0,63.02,63.3,65600.0,47.2431,47.2431,46.5197,46.7264,65600.0
2008-01-17 11:20:00,63.25,63.44,63.25,63.32,29400.0,46.6895,46.8297,46.6895,46.7412,29400.0
2008-01-17 11:25:00,63.3,63.55,63.3,63.52,30600.0,46.7264,46.9109,46.7264,46.8888,30600.0
2008-01-17 11:30:00,63.48,63.76,63.48,63.73,14900.0,46.8593,47.066,46.8593,47.0438,14900.0
2008-01-17 11:35:00,63.73,63.94,63.66,63.8,17200.0,47.0438,47.1988,46.9921,47.0955,17200.0
2008-01-17 11:40:00,63.78,63.78,63.41,63.58,17300.0,47.0807,47.0807,46.8076,46.9331,17300.0
2008-01-17 11:45:00,63.58,63.58,63.33,63.46,20100.0,46.9331,46.9331,46.7485,46.8445,20100.0
2008-01-17 11:50:00,63.43,63.47,63.33,63.33,11600.0,46.8224,46.8519,46.7485,46.7485,11600.0
2008-01-17 11:55:00,63.35,63.38,63.03,63.03,34500.0,46.7633,46.7855,46.5271,46.5271,34500.0
2008-01-17 12:00:00,63.04,63.15,62.36,62.49,61900.0,46.5345,46.6157,46.0325,46.1285,61900.0
2008-01-17 12:05:00,62.42,62.44,61.99,62.0,33900.0,46.0768,46.0916,45.7594,45.7668,33900.0
2008-01-17 12:10:00,62.01,62.09,61.8,61.97,33600.0,45.7742,45.8332,45.6191,45.7446,33600.0
2008-01-17 12:15:00,61.9,62.02,61.87,61.95,34600.0,45.693,45.7815,45.6708,45.7299,34600.0
2008-01-17 12:20:00,61.96,62.05,61.74,61.78,67200.0,45.7372,45.8037,45.5748,45.6044,67200.0
2008-01-17 12:25:00,61.76,61.8,61.5,61.75,92500.0,45.5896,45.6191,45.3977,45.5822,92500.0
2008-01-17 12:30:00,61.75,62.16,61.73,61.9,55100.0,45.5822,45.8849,45.5675,45.693,55100.0
2008-01-17 12:35:00,61.89,62.16,61.77,62.12,41800.0,45.6856,45.8849,45.597,45.8554,41800.0
2008-01-17 12:40:00,62.1,62.47,62.09,62.46,23700.0,45.8406,46.1137,45.8332,46.1063,23700.0
2008-01-17 12:45:00,62.42,62.82,62.42,62.51,23900.0,46.0768,46.3721,46.0768,46.1432,23900.0
2008-01-17 12:50:00,62.52,62.8,62.48,62.55,33300.0,46.1506,46.3573,46.1211,46.1728,33300.0
2008-01-17 12:55:00,62.5,62.65,62.35,62.57,29800.0,46.1359,46.2466,46.0251,46.1875,29800.0
2008-01-17 13:00:00,62.6,62.6,62.38,62.45,21200.0,46.2097,46.2097,46.0473,46.099,21200.0
2008-01-17 13:05:00,62.44,62.95,62.44,62.94,34800.0,46.0916,46.468,46.0916,46.4607,34800.0
2008-01-17 13:10:00,62.92,63.25,62.87,63.2,77000.0,46.4459,46.6895,46.409,46.6526,77000.0
2008-01-17 13:15:00,63.2,63.75,63.2,63.64,58100.0,46.6526,47.0586,46.6526,46.9774,58100.0
2008-01-17 13:20:00,63.58,63.6,63.15,63.18,42100.0,46.9331,46.9478,46.6157,46.6378,42100.0
2008-01-17 13:25:00,63.15,63.26,62.82,62.82,42600.0,46.6157,46.6969,46.3721,46.3721,42600.0
2008-01-17 13:30:00,62.88,63.09,62.79,63.03,33400.0,46.4164,46.5714,46.3499,46.5271,33400.0
2008-01-17 13:35:00,63.0,63.33,62.96,63.24,11300.0,46.5049,46.7485,46.4754,46.6821,11300.0
2008-01-17 13:40:00,63.27,63.53,63.17,63.31,21200.0,46.7043,46.8962,46.6304,46.7338,21200.0
2008-01-17 13:45:00,63.28,63.28,63.01,63.05,11200.0,46.7116,46.7116,46.5123,46.5419,11200.0
2008-01-17 13:50:00,63.05,63.1,62.65,62.7,27300.0,46.5419,46.5788,46.2466,46.2835,27300.0
2008-01-17 13:55:00,62.66,62.66,62.33,62.44,47400.0,46.254,46.254,46.0104,46.0916,47400.0
2008-01-17 14:00:00,62.46,62.63,62.42,62.49,14700.0,46.1063,46.2318,46.0768,46.1285,14700.0
2008-01-17 14:05:00,62.52,62.78,62.43,62.51,17400.0,46.1506,46.3425,46.0842,46.1432,17400.0
2008-01-17 14:10:00,62.52,62.57,62.43,62.5,23500.0,46.1506,46.1875,46.0842,46.1359,23500.0
2008-01-17 14:15:00,62.5,62.53,62.33,62.5,26100.0,46.1359,46.158,46.0104,46.1359,26100.0
2008-01-17 14:20:00,62.5,62.52,62.45,62.49,20800.0,46.1359,46.1506,46.099,46.1285,20800.0
2008-01-17 14:25:00,62.49,62.57,62.36,62.36,30000.0,46.1285,46.1875,46.0325,46.0325,30000.0
2008-01-17 14:30:00,62.3,62.34,62.0,62.11,17700.0,45.9882,46.0178,45.7668,45.848,17700.0
2008-01-17 14:35:00,62.07,62.19,62.04,62.15,22500.0,45.8184,45.907,45.7963,45.8775,22500.0
2008-01-17 14:40:00,62.15,62.25,62.1,62.15,27500.0,45.8775,45.9513,45.8406,45.8775,27500.0
2008-01-17 14:45:00,62.16,62.53,62.16,62.53,24000.0,45.8849,46.158,45.8849,46.158,24000.0
2008-01-17 14:50:00,62.49,62.69,62.45,62.6,22200.0,46.1285,46.2761,46.099,46.2097,22200.0
2008-01-17 14:55:00,62.58,62.58,62.24,62.36,16700.0,46.1949,46.1949,45.9439,46.0325,16700.0
2008-01-17 15:00:00,62.34,62.37,62.16,62.27,17800.0,46.0178,46.0399,45.8849,45.9661,17800.0
2008-01-17 15:05:00,62.24,62.73,62.21,62.58,27000.0,45.9439,46.3056,45.9218,46.1949,27000.0
2008-01-17 15:10:00,62.63,62.75,62.51,62.59,20000.0,46.2318,46.3204,46.1432,46.2023,20000.0
2008-01-17 15:15:00,62.6,62.62,62.39,62.57,34500.0,46.2097,46.2244,46.0547,46.1875,34500.0
2008-01-17 15:20:00,62.54,62.54,62.2,62.25,33000.0,46.1654,46.1654,45.9144,45.9513,33000.0
2008-01-17 15:25:00,62.25,62.27,62.1,62.1,59400.0,45.9513,45.9661,45.8406,45.8406,59400.0
2008-01-17 15:30:00,62.1,62.11,61.3,61.49,76200.0,45.8406,45.848,45.2501,45.3903,76200.0
2008-01-17 15:35:00,61.47,61.66,61.37,61.45,43400.0,45.3755,45.5158,45.3017,45.3608,43400.0
2008-01-17 15:40:00,61.46,61.55,61.3,61.32,52500.0,45.3682,45.4346,45.2501,45.2648,52500.0
2008-01-17 15:45:00,61.31,61.31,61.1,61.24,49200.0,45.2574,45.2574,45.1024,45.2058,49200.0
2008-01-17 15:50:00,61.26,61.38,61.13,61.29,50300.0,45.2205,45.3091,45.1246,45.2427,50300.0
2008-01-17 15:55:00,61.29,61.31,61.07,61.25,71600.0,45.2427,45.2574,45.0803,45.2131,71600.0
2008-01-18 09:30:00,61.5,62.99,61.5,62.9,182300.0,45.3977,46.4976,45.3977,46.4311,182300.0
2008-01-18 09:35:00,62.9,62.92,62.6,62.75,101000.0,46.4311,46.4459,46.2097,46.3204,101000.0
2008-01-18 09:40:00,62.75,63.2,62.67,62.75,98400.0,46.3204,46.6526,46.2613,46.3204,98400.0
2008-01-18 09:45:00,62.75,62.75,62.05,62.26,74600.0,46.3204,46.3204,45.8037,45.9587,74600.0
2008-01-18 09:50:00,62.27,62.39,62.15,62.26,58700.0,45.9661,46.0547,45.8775,45.9587,58700.0
2008-01-18 09:55:00,62.28,62.54,62.24,62.26,59900.0,45.9735,46.1654,45.9439,45.9587,59900.0
2008-01-18 10:00:00,62.28,62.72,62.24,62.56,42200.0,45.9735,46.2983,45.9439,46.1801,42200.0
2008-01-18 10:05:00,62.58,63.21,62.52,63.2,56800.0,46.1949,46.66,46.1506,46.6526,56800.0
2008-01-18 10:10:00,63.2,63.98,63.19,63.79,97100.0,46.6526,47.2284,46.6452,47.0881,97100.0
2008-01-18 10:15:00,63.79,63.79,63.24,63.31,46200.0,47.0881,47.0881,46.6821,46.7338,46200.0
2008-01-18 10:20:00,63.28,63.28,62.87,62.97,46700.0,46.7116,46.7116,46.409,46.4828,46700.0
2008-01-18 10:25:00,62.95,63.42,62.8,63.35,74600.0,46.468,46.815,46.3573,46.7633,74600.0
2008-01-18 10:30:00,63.35,63.36,62.97,63.15,39400.0,46.7633,46.7707,46.4828,46.6157,39400.0
2008-01-18 10:35:00,63.16,63.41,63.14,63.29,53000.0,46.6231,46.8076,46.6083,46.719,53000.0
2008-01-18 10:40:00,63.28,63.48,63.2,63.44,65700.0,46.7116,46.8593,46.6526,46.8297,65700.0
2008-01-18 10:45:00,63.46,63.73,63.34,63.6,32500.0,46.8445,47.0438,46.7559,46.9478,32500.0
2008-01-18 10:50:00,63.61,63.71,63.19,63.19,35200.0,46.9552,47.029,46.6452,46.6452,35200.0
2008-01-18 10:55:00,63.19,63.57,63.02,63.37,30300.0,46.6452,46.9257,46.5197,46.7781,30300.0
2008-01-18 11:00:00,63.44,63.58,63.21,63.45,29800.0,46.8297,46.9331,46.66,46.8371,29800.0
2008-01-18 11:05:00,63.47,63.47,62.87,63.03,58400.0,46.8519,46.8519,46.409,46.5271,58400.0
2008-01-18 11:10:00,63.03,63.11,62.68,62.71,34000.0,46.5271,46.5861,46.2687,46.2909,34000.0
2008-01-18 11:15:00,62.66,62.68,61.96,62.38,62600.0,46.254,46.2687,45.7372,46.0473,62600.0
2008-01-18 11:20:00,62.37,62.51,62.12,62.46,45500.0,46.0399,46.1432,45.8554,46.1063,45500.0
2008-01-18 11:25:00,62.47,62.51,62.15,62.19,71500.0,46.1137,46.1432,45.8775,45.907,71500.0
2008-01-18 11:30:00,62.19,62.3,61.9,61.97,33200.0,45.907,45.9882,45.693,45.7446,33200.0
2008-01-18 11:35:00,61.91,62.15,61.77,62.03,24500.0,45.7003,45.8775,45.597,45.7889,24500.0
2008-01-18 11:40:00,62.02,62.08,61.6,61.65,81200.0,45.7815,45.8258,45.4715,45.5084,81200.0
2008-01-18 11:45:00,61.65,61.84,61.59,61.78,55600.0,45.5084,45.6487,45.4641,45.6044,55600.0
2008-01-18 11:50:00,61.84,61.95,61.78,61.81,31500.0,45.6487,45.7299,45.6044,45.6265,31500.0
2008-01-18 11:55:00,61.82,61.85,61.59,61.7,46400.0,45.6339,45.656,45.4641,45.5453,46400.0
2008-01-18 12:00:00,61.71,62.31,61.68,62.19,35500.0,45.5527,45.9956,45.5306,45.907,35500.0
2008-01-18 12:05:00,62.19,62.19,62.0,62.13,20000.0,45.907,45.907,45.7668,45.8627,20000.0
2008-01-18 12:10:00,62.12,62.45,61.96,62.45,47400.0,45.8554,46.099,45.7372,46.099,47400.0
2008-01-18 12:15:00,62.5,62.58,62.24,62.31,26400.0,46.1359,46.1949,45.9439,45.9956,26400.0
2008-01-18 12:20:00,62.31,62.37,62.23,62.34,16700.0,45.9956,46.0399,45.9366,46.0178,16700.0
2008-01-18 12:25:00,62.37,62.79,62.35,62.71,28200.0,46.0399,46.3499,46.0251,46.2909,28200.0
2008-01-18 12:30:00,62.75,63.15,62.72,62.85,43300.0,46.3204,46.6157,46.2983,46.3942,43300.0
2008-01-18 12:35:00,62.84,62.87,62.52,62.61,14600.0,46.3868,46.409,46.1506,46.2171,14600.0
2008-01-18 12:40:00,62.65,62.79,62.51,62.73,21200.0,46.2466,46.3499,46.1432,46.3056,21200.0
2008-01-18 12:45:00,62.74,63.02,62.73,62.98,21700.0,46.313,46.5197,46.3056,46.4902,21700.0
2008-01-18 12:50:00,62.98,62.98,62.69,62.71,26200.0,46.4902,46.4902,46.2761,46.2909,26200.0
2008-01-18 12:55:00,62.7,62.74,62.41,62.59,22200.0,46.2835,46.313,46.0694,46.2023,22200.0
2008-01-18 13:00:00,62.6,62.76,62.54,62.7,10100.0,46.2097,46.3278,46.1654,46.2835,10100.0
2008-01-18 13:05:00,62.71,62.87,62.6,62.77,35300.0,46.2909,46.409,46.2097,46.3352,35300.0
2008-01-18 13:10:00,62.76,62.93,62.56,62.56,22900.0,46.3278,46.4533,46.1801,46.1801,22900.0
2008-01-18 13:15:00,62.6,62.6,62.36,62.41,34200.0,46.2097,46.2097,46.0325,46.0694,34200.0
2008-01-18 13:20:00,62.4,62.4,62.01,62.23,23800.0,46.062,46.062,45.7742,45.9366,23800.0
2008-01-18 13:25:00,62.23,62.35,62.18,62.25,18200.0,45.9366,46.0251,45.8996,45.9513,18200.0
2008-01-18 13:30:00,62.23,62.53,62.23,62.34,22700.0,45.9366,46.158,45.9366,46.0178,22700.0
2008-01-18 13:35:00,62.33,62.34,62.0,62.0,15800.0,46.0104,46.0178,45.7668,45.7668,15800.0
2008-01-18 13:40:00,62.0,62.31,62.0,62.27,40400.0,45.7668,45.9956,45.7668,45.9661,40400.0
2008-01-18 13:45:00,62.21,62.61,62.13,62.52,21200.0,45.9218,46.2171,45.8627,46.1506,21200.0
2008-01-18 13:50:00,62.51,62.54,62.12,62.16,13700.0,46.1432,46.1654,45.8554,45.8849,13700.0
2008-01-18 13:55:00,62.12,62.37,62.06,62.16,14500.0,45.8554,46.0399,45.8111,45.8849,14500.0
2008-01-18 14:00:00,62.17,62.3,62.1,62.13,21300.0,45.8923,45.9882,45.8406,45.8627,21300.0
2008-01-18 14:05:00,62.12,62.14,61.93,62.02,27400.0,45.8554,45.8701,45.7151,45.7815,27400.0
2008-01-18 14:10:00,62.02,62.06,61.9,61.99,25200.0,45.7815,45.8111,45.693,45.7594,25200.0
2008-01-18 14:15:00,62.01,62.16,61.98,62.1,23800.0,45.7742,45.8849,45.752,45.8406,23800.0
2008-01-18 14:20:00,62.1,62.11,61.95,61.99,55700.0,45.8406,45.848,45.7299,45.7594,55700.0
2008-01-18 14:25:00,61.98,61.99,61.6,61.6,33800.0,45.752,45.7594,45.4715,45.4715,33800.0
2008-01-18 14:30:00,61.65,61.74,61.6,61.67,42900.0,45.5084,45.5748,45.4715,45.5232,42900.0
2008-01-18 14:35:00,61.68,62.0,61.68,61.87,23500.0,45.5306,45.7668,45.5306,45.6708,23500.0
2008-01-18 14:40:00,61.89,61.93,61.74,61.75,29300.0,45.6856,45.7151,45.5748,45.5822,29300.0
2008-01-18 14:45:00,61.77,61.91,61.59,61.62,21800.0,45.597,45.7003,45.4641,45.4863,21800.0
2008-01-18 14:50:00,61.61,61.63,61.34,61.34,44100.0,45.4789,45.4936,45.2796,45.2796,44100.0
2008-01-18 14:55:00,61.33,61.63,61.33,61.57,35300.0,45.2722,45.4936,45.2722,45.4494,35300.0
2008-01-18 15:00:00,61.62,61.64,61.26,61.4,41000.0,45.4863,45.501,45.2205,45.3239,41000.0
2008-01-18 15:05:00,61.42,61.8,61.32,61.77,41600.0,45.3386,45.6191,45.2648,45.597,41600.0
2008-01-18 15:10:00,61.8,61.84,61.61,61.67,35600.0,45.6191,45.6487,45.4789,45.5232,35600.0
2008-01-18 15:15:00,61.67,61.86,61.6,61.6,29300.0,45.5232,45.6634,45.4715,45.4715,29300.0
2008-01-18 15:20:00,61.63,61.66,61.32,61.43,32400.0,45.4936,45.5158,45.2648,45.346,32400.0
2008-01-18 15:25:00,61.43,61.48,61.3,61.44,38900.0,45.346,45.3829,45.2501,45.3534,38900.0
2008-01-18 15:30:00,61.43,61.72,61.35,61.42,72600.0,45.346,45.5601,45.287,45.3386,72600.0
2008-01-18 15:35:00,61.44,61.57,61.35,61.53,46200.0,45.3534,45.4494,45.287,45.4198,46200.0
2008-01-18 15:40:00,61.54,61.78,61.33,61.77,58600.0,45.4272,45.6044,45.2722,45.597,58600.0
2008-01-18 15:45:00,61.8,62.1,61.65,62.08,67700.0,45.6191,45.8406,45.5084,45.8258,67700.0
2008-01-18 15:50:00,62.09,62.15,61.99,62.04,75500.0,45.8332,45.8775,45.7594,45.7963,75500.0
2008-01-18 15:55:00,62.04,62.06,61.72,61.78,100400.0,45.7963,45.8111,45.5601,45.6044,100400.0
2008-01-22 09:30:00,58.9,58.9,58.9,58.9,2400.0,43.4784,43.4784,43.4784,43.4784,2400.0
2008-01-22 09:35:00,58.74,61.0,58.74,60.12,104100.0,43.3603,45.0286,43.3603,44.379,104100.0
2008-01-22 09:40:00,60.13,60.5,60.12,60.31,63100.0,44.3864,44.6595,44.379,44.5193,63100.0
2008-01-22 09:45:00,60.39,60.5,60.05,60.38,53300.0,44.5783,44.6595,44.3273,44.5709,53300.0
2008-01-22 09:50:00,60.43,60.64,60.19,60.49,84600.0,44.6078,44.7629,44.4307,44.6521,84600.0
2008-01-22 09:55:00,60.52,60.59,60.34,60.54,87900.0,44.6743,44.7259,44.5414,44.689,87900.0
2008-01-22 10:00:00,60.57,60.78,60.52,60.75,49700.0,44.7112,44.8662,44.6743,44.8441,49700.0
2008-01-22 10:05:00,60.73,61.06,60.53,60.95,44600.0,44.8293,45.0729,44.6817,44.9917,44600.0
2008-01-22 10:10:00,60.94,60.99,60.23,60.61,55300.0,44.9843,45.0212,44.4602,44.7407,55300.0
2008-01-22 10:15:00,60.56,61.45,60.37,61.45,45200.0,44.7038,45.3608,44.5635,45.3608,45200.0
2008-01-22 10:20:00,61.55,62.05,61.33,61.95,60200.0,45.4346,45.8037,45.2722,45.7299,60200.0
2008-01-22 10:25:00,61.92,62.03,61.72,61.85,96600.0,45.7077,45.7889,45.5601,45.656,96600.0
2008-01-22 10:30:00,61.85,61.85,61.31,61.58,60700.0,45.656,45.656,45.2574,45.4567,60700.0
2008-01-22 10:35:00,61.55,61.61,61.24,61.43,68900.0,45.4346,45.4789,45.2058,45.346,68900.0
2008-01-22 10:40:00,61.44,61.91,61.41,61.79,83000.0,45.3534,45.7003,45.3312,45.6118,83000.0
2008-01-22 10:45:00,61.77,61.98,61.71,61.83,65100.0,45.597,45.752,45.5527,45.6413,65100.0
2008-01-22 10:50:00,61.76,61.82,61.63,61.68,52800.0,45.5896,45.6339,45.4936,45.5306,52800.0
2008-01-22 10:55:00,61.67,61.94,61.59,61.65,58600.0,45.5232,45.7225,45.4641,45.5084,58600.0
2008-01-22 11:00:00,61.68,61.87,61.65,61.79,30600.0,45.5306,45.6708,45.5084,45.6118,30600.0
2008-01-22 11:05:00,61.81,62.19,61.81,62.11,35300.0,45.6265,45.907,45.6265,45.848,35300.0
2008-01-22 11:10:00,62.16,62.37,61.97,62.07,30100.0,45.8849,46.0399,45.7446,45.8184,30100.0
2008-01-22 11:15:00,62.07,62.14,61.81,61.83,33900.0,45.8184,45.8701,45.6265,45.6413,33900.0
2008-01-22 11:20:00,61.88,61.89,61.61,61.68,36300.0,45.6782,45.6856,45.4789,45.5306,36300.0
2008-01-22 11:25:00,61.64,61.74,61.49,61.57,26200.0,45.501,45.5748,45.3903,45.4494,26200.0
2008-01-22 11:30:00,61.57,61.58,61.0,61.02,32600.0,45.4494,45.4567,45.0286,45.0434,32600.0
2008-01-22 11:35:00,61.01,61.45,60.8,61.23,33300.0,45.036,45.3608,44.881,45.1984,33300.0
2008-01-22 11:40:00,61.23,61.47,61.15,61.35,15500.0,45.1984,45.3755,45.1393,45.287,15500.0
2008-01-22 11:45:00,61.32,61.62,61.28,61.62,16400.0,45.2648,45.4863,45.2353,45.4863,16400.0
2008-01-22 11:50:00,61.64,61.88,61.59,61.59,32700.0,45.501,45.6782,45.4641,45.4641,32700.0
2008-01-22 11:55:00,61.6,61.63,61.44,61.51,17900.0,45.4715,45.4936,45.3534,45.4051,17900.0
2008-01-22 12:00:00,61.53,61.9,61.47,61.8,19800.0,45.4198,45.693,45.3755,45.6191,19800.0
2008-01-22 12:05:00,61.77,62.12,61.77,62.12,34400.0,45.597,45.8554,45.597,45.8554,34400.0
2008-01-22 12:10:00,62.13,62.21,61.75,61.79,20600.0,45.8627,45.9218,45.5822,45.6118,20600.0
2008-01-22 12:15:00,61.81,62.01,61.79,61.89,24000.0,45.6265,45.7742,45.6118,45.6856,24000.0
2008-01-22 12:20:00,61.89,62.04,61.69,62.0,25700.0,45.6856,45.7963,45.5379,45.7668,25700.0
2008-01-22 12:25:00,61.98,62.23,61.92,62.08,26600.0,45.752,45.9366,45.7077,45.8258,26600.0
2008-01-22 12:30:00,62.04,62.07,61.92,61.94,15100.0,45.7963,45.8184,45.7077,45.7225,15100.0
2008-01-22 12:35:00,61.94,62.16,61.93,62.15,14100.0,45.7225,45.8849,45.7151,45.8775,14100.0
2008-01-22 12:40:00,62.15,62.21,61.92,62.15,21600.0,45.8775,45.9218,45.7077,45.8775,21600.0
2008-01-22 12:45:00,62.17,62.31,62.14,62.18,16800.0,45.8923,45.9956,45.8701,45.8996,16800.0
2008-01-22 12:50:00,62.18,62.31,62.14,62.29,17900.0,45.8996,45.9956,45.8701,45.9808,17900.0
2008-01-22 12:55:00,62.27,62.5,62.27,62.43,30700.0,45.9661,46.1359,45.9661,46.0842,30700.0
2008-01-22 13:00:00,62.46,62.68,62.41,62.68,29200.0,46.1063,46.2687,46.0694,46.2687,29200.0
2008-01-22 13:05:00,62.65,62.71,62.46,62.53,23400.0,46.2466,46.2909,46.1063,46.158,23400.0
2008-01-22 13:10:00,62.54,62.6,62.22,62.23,29000.0,46.1654,46.2097,45.9292,45.9366,29000.0
2008-01-22 13:15:00,62.27,62.31,62.14,62.27,31000.0,45.9661,45.9956,45.8701,45.9661,31000.0
2008-01-22 13:20:00,62.28,62.65,62.28,62.5,29900.0,45.9735,46.2466,45.9735,46.1359,29900.0
2008-01-22 13:25:00,62.5,62.61,62.14,62.34,35200.0,46.1359,46.2171,45.8701,46.0178,35200.0
2008-01-22 13:30:00,62.35,62.35,62.03,62.06,11100.0,46.0251,46.0251,45.7889,45.8111,11100.0
2008-01-22 13:35:00,62.06,62.26,62.01,62.15,20600.0,45.8111,45.9587,45.7742,45.8775,20600.0
2008-01-22 13:40:00,62.15,62.52,62.02,62.12,19400.0,45.8775,46.1506,45.7815,45.8554,19400.0
2008-01-22 13:45:00,62.1,62.2,61.95,62.15,23800.0,45.8406,45.9144,45.7299,45.8775,23800.0
2008-01-22 13:50:00,62.12,62.29,62.01,62.14,20400.0,45.8554,45.9808,45.7742,45.8701,20400.0
2008-01-22 13:55:00,62.1,62.28,62.01,62.26,21800.0,45.8406,45.9735,45.7742,45.9587,21800.0
2008-01-22 14:00:00,62.27,62.27,61.99,62.01,20300.0,45.9661,45.9661,45.7594,45.7742,20300.0
2008-01-22 14:05:00,61.99,62.03,61.82,61.93,19200.0,45.7594,45.7889,45.6339,45.7151,19200.0
2008-01-22 14:10:00,61.93,62.16,61.91,62.09,20300.0,45.7151,45.8849,45.7003,45.8332,20300.0
2008-01-22 14:15:00,62.09,62.35,62.08,62.33,25700.0,45.8332,46.0251,45.8258,46.0104,25700.0
2008-01-22 14:20:00,62.33,62.38,62.16,62.33,23400.0,46.0104,46.0473,45.8849,46.0104,23400.0
2008-01-22 14:25:00,62.3,62.56,62.08,62.16,27700.0,45.9882,46.1801,45.8258,45.8849,27700.0
2008-01-22 14:30:00,62.15,62.24,61.82,61.9,23100.0,45.8775,45.9439,45.6339,45.693,23100.0
2008-01-22 14:35:00,61.92,62.09,61.92,62.09,18100.0,45.7077,45.8332,45.7077,45.8332,18100.0
2008-01-22 14:40:00,62.09,62.46,62.0,62.29,17900.0,45.8332,46.1063,45.7668,45.9808,17900.0
2008-01-22 14:45:00,62.29,62.37,62.19,62.29,21800.0,45.9808,46.0399,45.907,45.9808,21800.0
2008-01-22 14:50:00,62.32,62.32,62.13,62.18,22200.0,46.003,46.003,45.8627,45.8996,22200.0
2008-01-22 14:55:00,62.17,62.44,62.1,62.18,24900.0,45.8923,46.0916,45.8406,45.8996,24900.0
2008-01-22 15:00:00,62.19,62.56,62.17,62.54,28100.0,45.907,46.1801,45.8923,46.1654,28100.0
2008-01-22 15:05:00,62.53,62.88,62.39,62.78,36100.0,46.158,46.4164,46.0547,46.3425,36100.0
2008-01-22 15:10:00,62.74,62.75,62.31,62.46,35000.0,46.313,46.3204,45.9956,46.1063,35000.0
2008-01-22 15:15:00,62.46,62.72,62.36,62.54,29900.0,46.1063,46.2983,46.0325,46.1654,29900.0
2008-01-22 15:20:00,62.54,62.73,62.49,62.6,22500.0,46.1654,46.3056,46.1285,46.2097,22500.0
2008-01-22 15:25:00,62.62,62.67,62.35,62.62,28200.0,46.2244,46.2613,46.0251,46.2244,28200.0
2008-01-22 15:30:00,62.65,62.94,62.5,62.62,41800.0,46.2466,46.4607,46.1359,46.2244,41800.0
2008-01-22 15:35:00,62.63,63.08,62.62,62.91,55000.0,46.2318,46.564,46.2244,46.4385,55000.0
2008-01-22 15:40:00,62.89,63.0,62.56,62.6,44800.0,46.4237,46.5049,46.1801,46.2097,44800.0
2008-01-22 15:45:00,62.64,62.9,62.53,62.61,40000.0,46.2392,46.4311,46.158,46.2171,40000.0
2008-01-22 15:50:00,62.63,62.72,62.18,62.21,52500.0,46.2318,46.2983,45.8996,45.9218,52500.0
2008-01-22 15:55:00,62.21,62.6,62.2,62.4,57500.0,45.9218,46.2097,45.9144,46.062,57500.0
2008-01-23 09:30:00,60.58,60.58,58.51,60.12,64900.0,44.7186,44.7186,43.1905,44.379,64900.0
2008-01-23 09:35:00,60.07,60.26,59.99,60.02,61700.0,44.3421,44.4823,44.283,44.3052,61700.0
2008-01-23 09:40:00,60.02,60.27,59.76,60.07,45100.0,44.3052,44.4897,44.1133,44.3421,45100.0
2008-01-23 09:45:00,60.07,60.1,59.8,60.06,29500.0,44.3421,44.3642,44.1428,44.3347,29500.0
2008-01-23 09:50:00,60.04,60.22,59.93,60.18,44400.0,44.32,44.4528,44.2388,44.4233,44400.0
2008-01-23 09:55:00,60.14,60.88,60.08,60.88,40700.0,44.3938,44.94,44.3495,44.94,40700.0
2008-01-23 10:00:00,60.9,61.3,60.18,60.27,46800.0,44.9548,45.2501,44.4233,44.4897,46800.0
2008-01-23 10:05:00,60.27,60.75,60.1,60.13,29500.0,44.4897,44.8441,44.3642,44.3864,29500.0
2008-01-23 10:10:00,60.14,60.91,60.13,60.43,32100.0,44.3938,44.9622,44.3864,44.6078,32100.0
2008-01-23 10:15:00,60.42,61.24,60.39,61.17,29300.0,44.6005,45.2058,44.5783,45.1541,29300.0
2008-01-23 10:20:00,61.14,61.24,60.58,60.58,26600.0,45.1319,45.2058,44.7186,44.7186,26600.0
2008-01-23 10:25:00,60.53,60.73,60.32,60.4,26600.0,44.6817,44.8293,44.5266,44.5857,26600.0
2008-01-23 10:30:00,60.4,60.55,60.14,60.17,31100.0,44.5857,44.6964,44.3938,44.4159,31100.0
2008-01-23 10:35:00,60.15,60.39,60.0,60.39,27200.0,44.4012,44.5783,44.2904,44.5783,27200.0
2008-01-23 10:40:00,60.44,60.52,60.01,60.14,31800.0,44.6152,44.6743,44.2978,44.3938,31800.0
2008-01-23 10:45:00,60.17,60.66,60.16,60.66,30700.0,44.4159,44.7776,44.4085,44.7776,30700.0
2008-01-23 10:50:00,60.66,60.66,60.14,60.14,21900.0,44.7776,44.7776,44.3938,44.3938,21900.0
2008-01-23 10:55:00,60.18,60.67,60.13,60.42,20600.0,44.4233,44.785,44.3864,44.6005,20600.0
2008-01-23 11:00:00,60.42,60.54,60.4,60.54,19000.0,44.6005,44.689,44.5857,44.689,19000.0
2008-01-23 11:05:00,60.56,60.74,60.31,60.41,32100.0,44.7038,44.8367,44.5193,44.5931,32100.0
2008-01-23 11:10:00,60.44,60.63,60.15,60.26,27500.0,44.6152,44.7555,44.4012,44.4823,27500.0
2008-01-23 11:15:00,60.26,60.46,60.23,60.37,25000.0,44.4823,44.63,44.4602,44.5635,25000.0
2008-01-23 11:20:00,60.36,60.62,60.35,60.54,21900.0,44.5562,44.7481,44.5488,44.689,21900.0
2008-01-23 11:25:00,60.56,60.58,60.09,60.09,19700.0,44.7038,44.7186,44.3569,44.3569,19700.0
2008-01-23 11:30:00,60.09,60.09,59.46,59.61,29900.0,44.3569,44.3569,43.8918,44.0025,29900.0
2008-01-23 11:35:00,59.61,59.88,59.6,59.86,22900.0,44.0025,44.2018,43.9952,44.1871,22900.0
2008-01-23 11:40:00,59.87,60.07,59.8,59.87,31900.0,44.1945,44.3421,44.1428,44.1945,31900.0
2008-01-23 11:45:00,59.81,59.81,59.55,59.65,19700.0,44.1502,44.1502,43.9582,44.0321,19700.0
2008-01-23 11:50:00,59.65,59.81,59.55,59.69,18300.0,44.0321,44.1502,43.9582,44.0616,18300.0
2008-01-23 11:55:00,59.7,59.76,59.43,59.45,14900.0,44.069,44.1133,43.8697,43.8844,14900.0
2008-01-23 12:00:00,59.45,59.49,59.09,59.09,41900.0,43.8844,43.914,43.6187,43.6187,41900.0
2008-01-23 12:05:00,59.11,59.15,58.99,59.0,36900.0,43.6334,43.663,43.5449,43.5523,36900.0
2008-01-23 12:10:00,58.96,59.06,58.79,58.89,34100.0,43.5227,43.5965,43.3972,43.4711,34100.0
2008-01-23 12:15:00,58.86,59.21,58.82,59.2,22000.0,43.4489,43.7073,43.4194,43.6999,22000.0
2008-01-23 12:20:00,59.17,59.32,59.08,59.1,23600.0,43.6777,43.7885,43.6113,43.6261,23600.0
2008-01-23 12:25:00,59.06,59.21,59.02,59.05,10300.0,43.5965,43.7073,43.567,43.5892,10300.0
2008-01-23 12:30:00,59.04,59.04,58.52,58.55,17000.0,43.5818,43.5818,43.1979,43.2201,17000.0
2008-01-23 12:35:00,58.57,58.76,58.36,58.38,33400.0,43.2348,43.3751,43.0798,43.0946,33400.0
2008-01-23 12:40:00,58.37,58.81,58.37,58.54,45800.0,43.0872,43.412,43.0872,43.2127,45800.0
2008-01-23 12:45:00,58.54,58.68,58.1,58.36,49900.0,43.2127,43.316,42.8879,43.0798,49900.0
2008-01-23 12:50:00,58.36,58.59,58.34,58.58,14900.0,43.0798,43.2496,43.0651,43.2422,14900.0
2008-01-23 12:55:00,58.62,58.67,58.39,58.45,17800.0,43.2717,43.3087,43.102,43.1463,17800.0
2008-01-23 13:00:00,58.43,58.85,58.38,58.6,26500.0,43.1315,43.4415,43.0946,43.257,26500.0
2008-01-23 13:05:00,58.63,58.71,58.42,58.46,23700.0,43.2791,43.3382,43.1241,43.1536,23700.0
2008-01-23 13:10:00,58.45,58.64,58.2,58.6,30900.0,43.1463,43.2865,42.9617,43.257,30900.0
2008-01-23 13:15:00,58.62,59.08,58.5,58.79,48200.0,43.2717,43.6113,43.1832,43.3972,48200.0
2008-01-23 13:20:00,58.81,59.2,58.81,59.16,29200.0,43.412,43.6999,43.412,43.6704,29200.0
2008-01-23 13:25:00,59.16,59.35,59.11,59.2,29800.0,43.6704,43.8106,43.6334,43.6999,29800.0
2008-01-23 13:30:00,59.23,59.27,58.82,59.15,30100.0,43.722,43.7516,43.4194,43.663,30100.0
2008-01-23 13:35:00,59.15,59.42,59.12,59.36,20000.0,43.663,43.8623,43.6408,43.818,20000.0
2008-01-23 13:40:00,59.3,59.55,59.14,59.29,22700.0,43.7737,43.9582,43.6556,43.7663,22700.0
2008-01-23 13:45:00,59.32,59.69,59.23,59.59,33000.0,43.7885,44.0616,43.722,43.9878,33000.0
2008-01-23 13:50:00,59.63,60.31,59.63,60.21,139400.0,44.0173,44.5193,44.0173,44.4454,139400.0
2008-01-23 13:55:00,60.17,60.28,59.95,59.95,46600.0,44.4159,44.4971,44.2535,44.2535,46600.0
2008-01-23 14:00:00,59.96,59.98,59.73,59.84,27200.0,44.2609,44.2757,44.0911,44.1723,27200.0
2008-01-23 14:05:00,59.85,60.38,59.8,60.33,26600.0,44.1797,44.5709,44.1428,44.534,26600.0
2008-01-23 14:10:00,60.28,60.51,60.02,60.46,23700.0,44.4971,44.6669,44.3052,44.63,23700.0
2008-01-23 14:15:00,60.43,60.43,59.97,59.98,27900.0,44.6078,44.6078,44.2683,44.2757,27900.0
2008-01-23 14:20:00,59.98,60.46,59.96,60.41,28700.0,44.2757,44.63,44.2609,44.5931,28700.0
2008-01-23 14:25:00,60.45,60.75,60.43,60.7,33500.0,44.6226,44.8441,44.6078,44.8071,33500.0
2008-01-23 14:30:00,60.71,60.75,60.45,60.5,33800.0,44.8145,44.8441,44.6226,44.6595,33800.0
2008-01-23 14:35:00,60.48,60.75,60.34,60.69,30600.0,44.6447,44.8441,44.5414,44.7998,30600.0
2008-01-23 14:40:00,60.68,60.69,60.18,60.21,26500.0,44.7924,44.7998,44.4233,44.4454,26500.0
2008-01-23 14:45:00,60.24,60.29,59.93,60.14,26400.0,44.4676,44.5045,44.2388,44.3938,26400.0
2008-01-23 14:50:00,60.17,60.29,59.99,60.03,39600.0,44.4159,44.5045,44.283,44.3126,39600.0
2008-01-23 14:55:00,60.02,60.44,60.02,60.36,29500.0,44.3052,44.6152,44.3052,44.5562,29500.0
2008-01-23 15:00:00,60.41,60.99,60.31,60.82,46000.0,44.5931,45.0212,44.5193,44.8957,46000.0
2008-01-23 15:05:00,60.82,61.0,60.64,61.0,59100.0,44.8957,45.0286,44.7629,45.0286,59100.0
2008-01-23 15:10:00,61.02,61.4,60.95,61.31,44200.0,45.0434,45.3239,44.9917,45.2574,44200.0
2008-01-23 15:15:00,61.26,61.33,61.1,61.15,44500.0,45.2205,45.2722,45.1024,45.1393,44500.0
2008-01-23 15:20:00,61.14,61.86,61.09,61.86,50300.0,45.1319,45.6634,45.095,45.6634,50300.0
2008-01-23 15:25:00,61.86,61.9,61.67,61.83,53400.0,45.6634,45.693,45.5232,45.6413,53400.0
2008-01-23 15:30:00,61.83,62.2,61.81,62.05,68800.0,45.6413,45.9144,45.6265,45.8037,68800.0
2008-01-23 15:35:00,62.02,62.42,61.94,62.34,73200.0,45.7815,46.0768,45.7225,46.0178,73200.0
2008-01-23 15:40:00,62.35,62.37,61.79,62.05,59100.0,46.0251,46.0399,45.6118,45.8037,59100.0
2008-01-23 15:45:00,62.04,62.43,61.97,62.38,48700.0,45.7963,46.0842,45.7446,46.0473,48700.0
2008-01-23 15:50:00,62.45,62.47,62.17,62.36,53600.0,46.099,46.1137,45.8923,46.0325,53600.0
2008-01-23 15:55:00,62.38,62.54,62.22,62.35,86800.0,46.0473,46.1654,45.9292,46.0251,86800.0
2008-01-24 09:30:00,62.22,62.51,61.68,62.2,46000.0,45.9292,46.1432,45.5306,45.9144,46000.0
2008-01-24 09:35:00,62.26,62.45,61.98,62.3,22500.0,45.9587,46.099,45.752,45.9882,22500.0
2008-01-24 09:40:00,62.31,62.51,62.23,62.5,26300.0,45.9956,46.1432,45.9366,46.1359,26300.0
2008-01-24 09:45:00,62.48,62.69,62.44,62.63,21200.0,46.1211,46.2761,46.0916,46.2318,21200.0
2008-01-24 09:50:00,62.61,62.85,62.61,62.83,18600.0,46.2171,46.3942,46.2171,46.3795,18600.0
2008-01-24 09:55:00,62.83,62.85,62.36,62.45,18400.0,46.3795,46.3942,46.0325,46.099,18400.0
2008-01-24 10:00:00,62.45,62.85,62.34,62.79,24300.0,46.099,46.3942,46.0178,46.3499,24300.0
2008-01-24 10:05:00,62.83,62.85,62.44,62.44,22800.0,46.3795,46.3942,46.0916,46.0916,22800.0
2008-01-24 10:10:00,62.45,62.61,61.83,61.83,11300.0,46.099,46.2171,45.6413,45.6413,11300.0
2008-01-24 10:15:00,61.83,62.23,61.73,62.11,18200.0,45.6413,45.9366,45.5675,45.848,18200.0
2008-01-24 10:20:00,62.09,62.09,61.62,61.8,57400.0,45.8332,45.8332,45.4863,45.6191,57400.0
2008-01-24 10:25:00,61.81,62.15,61.71,62.11,31800.0,45.6265,45.8775,45.5527,45.848,31800.0
2008-01-24 10:30:00,62.08,62.14,61.7,62.0,19600.0,45.8258,45.8701,45.5453,45.7668,19600.0
2008-01-24 10:35:00,61.94,62.3,61.8,62.3,34600.0,45.7225,45.9882,45.6191,45.9882,34600.0
2008-01-24 10:40:00,62.33,62.38,62.02,62.21,65400.0,46.0104,46.0473,45.7815,45.9218,65400.0
2008-01-24 10:45:00,62.2,62.25,62.0,62.19,14600.0,45.9144,45.9513,45.7668,45.907,14600.0
2008-01-24 10:50:00,62.25,62.27,61.96,62.07,11800.0,45.9513,45.9661,45.7372,45.8184,11800.0
2008-01-24 10:55:00,62.11,62.23,61.86,61.95,14200.0,45.848,45.9366,45.6634,45.7299,14200.0
2008-01-24 11:00:00,61.97,61.99,61.69,61.88,24300.0,45.7446,45.7594,45.5379,45.6782,24300.0
2008-01-24 11:05:00,61.92,61.97,61.69,61.88,21200.0,45.7077,45.7446,45.5379,45.6782,21200.0
2008-01-24 11:10:00,61.9,62.22,61.88,62.11,13000.0,45.693,45.9292,45.6782,45.848,13000.0
2008-01-24 11:15:00,62.09,62.1,61.9,61.99,10300.0,45.8332,45.8406,45.693,45.7594,10300.0
2008-01-24 11:20:00,62.04,62.32,61.94,62.15,12100.0,45.7963,46.003,45.7225,45.8775,12100.0
2008-01-24 11:25:00,62.18,62.5,62.18,62.5,12000.0,45.8996,46.1359,45.8996,46.1359,12000.0
2008-01-24 11:30:00,62.5,62.5,62.17,62.38,15300.0,46.1359,46.1359,45.8923,46.0473,15300.0
2008-01-24 11:35:00,62.38,62.47,62.1,62.3,13300.0,46.0473,46.1137,45.8406,45.9882,13300.0
2008-01-24 11:40:00,62.32,62.41,62.21,62.33,7900.0,46.003,46.0694,45.9218,46.0104,7900.0
2008-01-24 11:45:00,62.35,62.59,62.35,62.39,8000.0,46.0251,46.2023,46.0251,46.0547,8000.0
2008-01-24 11:50:00,62.37,62.52,62.19,62.19,8200.0,46.0399,46.1506,45.907,45.907,8200.0
2008-01-24 11:55:00,62.19,62.19,62.04,62.1,12600.0,45.907,45.907,45.7963,45.8406,12600.0
2008-01-24 12:00:00,62.04,62.25,61.98,62.24,11200.0,45.7963,45.9513,45.752,45.9439,11200.0
2008-01-24 12:05:00,62.2,62.34,62.07,62.09,10100.0,45.9144,46.0178,45.8184,45.8332,10100.0
2008-01-24 12:10:00,62.12,62.12,61.92,61.94,9200.0,45.8554,45.8554,45.7077,45.7225,9200.0
2008-01-24 12:15:00,61.96,62.14,61.93,62.14,17500.0,45.7372,45.8701,45.7151,45.8701,17500.0
2008-01-24 12:20:00,62.12,62.25,62.02,62.02,16700.0,45.8554,45.9513,45.7815,45.7815,16700.0
2008-01-24 12:25:00,62.05,62.09,61.85,61.89,16600.0,45.8037,45.8332,45.656,45.6856,16600.0
2008-01-24 12:30:00,61.85,62.07,61.85,62.07,10700.0,45.656,45.8184,45.656,45.8184,10700.0
2008-01-24 12:35:00,62.04,62.05,61.55,61.58,20000.0,45.7963,45.8037,45.4346,45.4567,20000.0
2008-01-24 12:40:00,61.58,61.79,61.51,61.71,7300.0,45.4567,45.6118,45.4051,45.5527,7300.0
2008-01-24 12:45:00,61.69,61.82,61.68,61.76,6700.0,45.5379,45.6339,45.5306,45.5896,6700.0
2008-01-24 12:50:00,61.82,61.95,61.77,61.89,9100.0,45.6339,45.7299,45.597,45.6856,9100.0
2008-01-24 12:55:00,61.89,62.13,61.83,62.13,15900.0,45.6856,45.8627,45.6413,45.8627,15900.0
2008-01-24 13:00:00,62.12,62.13,61.9,61.94,10100.0,45.8554,45.8627,45.693,45.7225,10100.0
2008-01-24 13:05:00,61.93,61.96,61.65,61.67,13600.0,45.7151,45.7372,45.5084,45.5232,13600.0
2008-01-24 13:10:00,61.65,61.95,61.56,61.91,11500.0,45.5084,45.7299,45.442,45.7003,11500.0
2008-01-24 13:15:00,61.91,61.95,61.78,61.8,11700.0,45.7003,45.7299,45.6044,45.6191,11700.0
2008-01-24 13:20:00,61.77,61.86,61.7,61.77,6900.0,45.597,45.6634,45.5453,45.597,6900.0
2008-01-24 13:25:00,61.77,61.81,61.56,61.56,9000.0,45.597,45.6265,45.442,45.442,9000.0
2008-01-24 13:30:00,61.6,61.68,61.52,61.64,9600.0,45.4715,45.5306,45.4124,45.501,9600.0
2008-01-24 13:35:00,61.68,61.71,61.55,61.64,6200.0,45.5306,45.5527,45.4346,45.501,6200.0
2008-01-24 13:40:00,61.64,62.03,61.64,61.97,9100.0,45.501,45.7889,45.501,45.7446,9100.0
2008-01-24 13:45:00,61.96,61.99,61.89,61.96,7100.0,45.7372,45.7594,45.6856,45.7372,7100.0
2008-01-24 13:50:00,61.93,62.23,61.93,62.23,88600.0,45.7151,45.9366,45.7151,45.9366,88600.0
2008-01-24 13:55:00,62.26,62.26,62.06,62.11,9800.0,45.9587,45.9587,45.8111,45.848,9800.0
2008-01-24 14:00:00,62.11,62.16,61.97,62.1,9000.0,45.848,45.8849,45.7446,45.8406,9000.0
2008-01-24 14:05:00,62.15,62.49,62.15,62.39,13000.0,45.8775,46.1285,45.8775,46.0547,13000.0
2008-01-24 14:10:00,62.41,62.54,62.18,62.27,14900.0,46.0694,46.1654,45.8996,45.9661,14900.0
2008-01-24 14:15:00,62.26,62.47,62.14,62.18,14800.0,45.9587,46.1137,45.8701,45.8996,14800.0
2008-01-24 14:20:00,62.18,62.55,62.13,62.55,11300.0,45.8996,46.1728,45.8627,46.1728,11300.0
2008-01-24 14:25:00,62.6,62.64,62.41,62.46,9800.0,46.2097,46.2392,46.0694,46.1063,9800.0
2008-01-24 14:30:00,62.42,62.47,62.36,62.39,8900.0,46.0768,46.1137,46.0325,46.0547,8900.0
2008-01-24 14:35:00,62.43,62.49,62.33,62.49,13500.0,46.0842,46.1285,46.0104,46.1285,13500.0
2008-01-24 14:40:00,62.5,62.53,62.31,62.37,24100.0,46.1359,46.158,45.9956,46.0399,24100.0
2008-01-24 14:45:00,62.38,62.39,62.13,62.15,22200.0,46.0473,46.0547,45.8627,45.8775,22200.0
2008-01-24 14:50:00,62.15,62.3,62.05,62.22,54900.0,45.8775,45.9882,45.8037,45.9292,54900.0
2008-01-24 14:55:00,62.25,62.25,61.86,62.08,38800.0,45.9513,45.9513,45.6634,45.8258,38800.0
2008-01-24 15:00:00,62.05,62.18,61.9,62.16,22900.0,45.8037,45.8996,45.693,45.8849,22900.0
2008-01-24 15:05:00,62.16,62.19,62.03,62.17,11100.0,45.8849,45.907,45.7889,45.8923,11100.0
2008-01-24 15:10:00,62.16,62.18,61.91,62.08,29600.0,45.8849,45.8996,45.7003,45.8258,29600.0
2008-01-24 15:15:00,62.04,62.1,61.79,62.07,24000.0,45.7963,45.8406,45.6118,45.8184,24000.0
2008-01-24 15:20:00,62.07,62.26,62.0,62.13,21000.0,45.8184,45.9587,45.7668,45.8627,21000.0
2008-01-24 15:25:00,62.14,62.29,62.0,62.23,22600.0,45.8701,45.9808,45.7668,45.9366,22600.0
2008-01-24 15:30:00,62.26,62.41,62.23,62.37,37000.0,45.9587,46.0694,45.9366,46.0399,37000.0
2008-01-24 15:35:00,62.4,62.4,62.23,62.32,32000.0,46.062,46.062,45.9366,46.003,32000.0
2008-01-24 15:40:00,62.33,62.5,62.13,62.3,57300.0,46.0104,46.1359,45.8627,45.9882,57300.0
2008-01-24 15:45:00,62.3,62.52,62.29,62.46,83200.0,45.9882,46.1506,45.9808,46.1063,83200.0
2008-01-24 15:50:00,62.46,62.54,62.35,62.42,73700.0,46.1063,46.1654,46.0251,46.0768,73700.0
2008-01-24 15:55:00,62.42,62.52,62.4,62.51,89700.0,46.0768,46.1506,46.062,46.1432,89700.0
2008-01-25 09:30:00,63.75,63.88,62.62,63.33,61000.0,47.0586,47.1545,46.2244,46.7485,61000.0
2008-01-25 09:35:00,63.13,64.0,63.0,63.52,36600.0,46.6009,47.2431,46.5049,46.8888,36600.0
2008-01-25 09:40:00,63.52,63.52,63.11,63.49,17900.0,46.8888,46.8888,46.5861,46.8667,17900.0
2008-01-25 09:45:00,63.5,64.15,63.5,63.96,26400.0,46.874,47.3538,46.874,47.2136,26400.0
2008-01-25 09:50:00,63.98,64.2,63.82,64.2,30300.0,47.2284,47.3908,47.1102,47.3908,30300.0
2008-01-25 09:55:00,64.2,64.43,64.09,64.15,27400.0,47.3908,47.5605,47.3096,47.3538,27400.0
2008-01-25 10:00:00,64.14,64.39,64.05,64.33,20100.0,47.3465,47.531,47.28,47.4867,20100.0
2008-01-25 10:05:00,64.39,64.54,64.05,64.16,28600.0,47.531,47.6417,47.28,47.3612,28600.0
2008-01-25 10:10:00,64.21,64.44,64.0,64.44,27700.0,47.3981,47.5679,47.2431,47.5679,27700.0
2008-01-25 10:15:00,64.42,64.51,64.36,64.44,20000.0,47.5532,47.6196,47.5089,47.5679,20000.0
2008-01-25 10:20:00,64.45,64.46,64.12,64.13,21100.0,47.5753,47.5827,47.3317,47.3391,21100.0
2008-01-25 10:25:00,64.14,64.53,64.03,64.34,42500.0,47.3465,47.6344,47.2653,47.4941,42500.0
2008-01-25 10:30:00,64.41,64.48,63.64,63.66,48400.0,47.5458,47.5974,46.9774,46.9921,48400.0
2008-01-25 10:35:00,63.66,63.96,63.32,63.54,111700.0,46.9921,47.2136,46.7412,46.9036,111700.0
2008-01-25 10:40:00,63.53,63.64,63.38,63.56,60200.0,46.8962,46.9774,46.7855,46.9183,60200.0
2008-01-25 10:45:00,63.59,63.64,63.48,63.58,25100.0,46.9405,46.9774,46.8593,46.9331,25100.0
2008-01-25 10:50:00,63.56,63.65,63.43,63.6,16200.0,46.9183,46.9848,46.8224,46.9478,16200.0
2008-01-25 10:55:00,63.57,63.57,63.35,63.5,32400.0,46.9257,46.9257,46.7633,46.874,32400.0
2008-01-25 11:00:00,63.51,63.57,63.2,63.32,17000.0,46.8814,46.9257,46.6526,46.7412,17000.0
2008-01-25 11:05:00,63.27,63.75,63.27,63.7,14000.0,46.7043,47.0586,46.7043,47.0217,14000.0
2008-01-25 11:10:00,63.71,63.72,63.39,63.52,21100.0,47.029,47.0364,46.7928,46.8888,21100.0
2008-01-25 11:15:00,63.53,63.77,63.53,63.77,20100.0,46.8962,47.0733,46.8962,47.0733,20100.0
2008-01-25 11:20:00,63.78,63.85,63.67,63.71,16700.0,47.0807,47.1324,46.9995,47.029,16700.0
2008-01-25 11:25:00,63.74,63.77,63.5,63.63,24100.0,47.0512,47.0733,46.874,46.97,24100.0
2008-01-25 11:30:00,63.65,64.01,63.65,63.93,15300.0,46.9848,47.2505,46.9848,47.1914,15300.0
2008-01-25 11:35:00,63.96,64.25,63.94,64.07,24300.0,47.2136,47.4277,47.1988,47.2948,24300.0
2008-01-25 11:40:00,64.12,64.23,64.03,64.09,12100.0,47.3317,47.4129,47.2653,47.3096,12100.0
2008-01-25 11:45:00,64.08,64.29,64.05,64.13,14900.0,47.3022,47.4572,47.28,47.3391,14900.0
2008-01-25 11:50:00,64.09,64.1,63.97,64.08,9600.0,47.3096,47.3169,47.221,47.3022,9600.0
2008-01-25 11:55:00,64.07,64.22,64.01,64.22,12200.0,47.2948,47.4055,47.2505,47.4055,12200.0
2008-01-25 12:00:00,64.25,64.36,64.17,64.17,22000.0,47.4277,47.5089,47.3686,47.3686,22000.0
2008-01-25 12:05:00,64.17,64.18,64.06,64.09,12000.0,47.3686,47.376,47.2874,47.3096,12000.0
2008-01-25 12:10:00,64.06,64.17,64.02,64.09,12300.0,47.2874,47.3686,47.2579,47.3096,12300.0
2008-01-25 12:15:00,64.09,64.11,63.93,64.01,12900.0,47.3096,47.3243,47.1914,47.2505,12900.0
2008-01-25 12:20:00,64.01,64.2,64.01,64.15,11700.0,47.2505,47.3908,47.2505,47.3538,11700.0
2008-01-25 12:25:00,64.15,64.22,64.1,64.1,11000.0,47.3538,47.4055,47.3169,47.3169,11000.0
2008-01-25 12:30:00,64.1,64.12,63.9,63.9,18900.0,47.3169,47.3317,47.1693,47.1693,18900.0
2008-01-25 12:35:00,63.92,64.02,63.8,63.8,12200.0,47.1841,47.2579,47.0955,47.0955,12200.0
2008-01-25 12:40:00,63.84,64.07,63.8,64.07,17200.0,47.125,47.2948,47.0955,47.2948,17200.0
2008-01-25 12:45:00,64.09,64.09,63.68,63.75,16500.0,47.3096,47.3096,47.0069,47.0586,16500.0
2008-01-25 12:50:00,63.73,63.79,63.49,63.72,23500.0,47.0438,47.0881,46.8667,47.0364,23500.0
2008-01-25 12:55:00,63.69,63.78,63.55,63.61,44700.0,47.0143,47.0807,46.9109,46.9552,44700.0
2008-01-25 13:00:00,63.61,63.76,63.35,63.52,35400.0,46.9552,47.066,46.7633,46.8888,35400.0
2008-01-25 13:05:00,63.51,63.63,63.5,63.62,24300.0,46.8814,46.97,46.874,46.9626,24300.0
2008-01-25 13:10:00,63.62,64.05,63.61,63.95,20300.0,46.9626,47.28,46.9552,47.2062,20300.0
2008-01-25 13:15:00,63.94,64.02,63.83,63.94,10900.0,47.1988,47.2579,47.1176,47.1988,10900.0
2008-01-25 13:20:00,63.96,64.0,63.86,63.92,22100.0,47.2136,47.2431,47.1398,47.1841,22100.0
2008-01-25 13:25:00,63.89,63.92,63.56,63.71,22400.0,47.1619,47.1841,46.9183,47.029,22400.0
2008-01-25 13:30:00,63.69,63.78,63.66,63.69,20400.0,47.0143,47.0807,46.9921,47.0143,20400.0
2008-01-25 13:35:00,63.69,63.82,63.51,63.82,32600.0,47.0143,47.1102,46.8814,47.1102,32600.0
2008-01-25 13:40:00,63.88,63.88,63.67,63.77,24400.0,47.1545,47.1545,46.9995,47.0733,24400.0
2008-01-25 13:45:00,63.77,63.77,63.48,63.53,20400.0,47.0733,47.0733,46.8593,46.8962,20400.0
2008-01-25 13:50:00,63.52,63.56,63.35,63.39,39400.0,46.8888,46.9183,46.7633,46.7928,39400.0
2008-01-25 13:55:00,63.38,63.71,63.35,63.59,32700.0,46.7855,47.029,46.7633,46.9405,32700.0
2008-01-25 14:00:00,63.57,63.7,63.49,63.6,17700.0,46.9257,47.0217,46.8667,46.9478,17700.0
2008-01-25 14:05:00,63.61,63.71,63.49,63.63,21300.0,46.9552,47.029,46.8667,46.97,21300.0
2008-01-25 14:10:00,63.62,63.93,63.58,63.86,36900.0,46.9626,47.1914,46.9331,47.1398,36900.0
2008-01-25 14:15:00,63.85,63.85,63.61,63.71,34600.0,47.1324,47.1324,46.9552,47.029,34600.0
2008-01-25 14:20:00,63.71,63.91,63.62,63.89,23900.0,47.029,47.1767,46.9626,47.1619,23900.0
2008-01-25 14:25:00,63.86,63.92,63.57,63.64,33000.0,47.1398,47.1841,46.9257,46.9774,33000.0
2008-01-25 14:30:00,63.62,63.91,63.58,63.61,33300.0,46.9626,47.1767,46.9331,46.9552,33300.0
2008-01-25 14:35:00,63.61,63.76,63.57,63.65,26200.0,46.9552,47.066,46.9257,46.9848,26200.0
2008-01-25 14:40:00,63.65,63.7,63.58,63.65,66300.0,46.9848,47.0217,46.9331,46.9848,66300.0
2008-01-25 14:45:00,63.68,63.8,63.64,63.67,65100.0,47.0069,47.0955,46.9774,46.9995,65100.0
2008-01-25 14:50:00,63.69,63.82,63.48,63.52,40300.0,47.0143,47.1102,46.8593,46.8888,40300.0
2008-01-25 14:55:00,63.52,63.81,63.46,63.76,32400.0,46.8888,47.1029,46.8445,47.066,32400.0
2008-01-25 15:00:00,63.78,63.92,63.71,63.86,28800.0,47.0807,47.1841,47.029,47.1398,28800.0
2008-01-25 15:05:00,63.91,63.91,63.62,63.75,34000.0,47.1767,47.1767,46.9626,47.0586,34000.0
2008-01-25 15:10:00,63.75,64.02,63.51,63.99,53700.0,47.0586,47.2579,46.8814,47.2357,53700.0
2008-01-25 15:15:00,63.98,64.12,63.85,64.12,39400.0,47.2284,47.3317,47.1324,47.3317,39400.0
2008-01-25 15:20:00,64.13,64.27,64.03,64.15,29400.0,47.3391,47.4424,47.2653,47.3538,29400.0
2008-01-25 15:25:00,64.12,64.19,64.02,64.07,39000.0,47.3317,47.3834,47.2579,47.2948,39000.0
2008-01-25 15:30:00,64.07,64.2,63.92,64.13,44800.0,47.2948,47.3908,47.1841,47.3391,44800.0
2008-01-25 15:35:00,64.17,64.27,63.98,64.09,58300.0,47.3686,47.4424,47.2284,47.3096,58300.0
2008-01-25 15:40:00,64.09,64.24,64.07,64.1,54800.0,47.3096,47.4203,47.2948,47.3169,54800.0
2008-01-25 15:45:00,64.13,64.13,63.72,63.73,45700.0,47.3391,47.3391,47.0364,47.0438,45700.0
2008-01-25 15:50:00,63.76,63.83,63.57,63.77,49300.0,47.066,47.1176,46.9257,47.0733,49300.0
2008-01-25 15:55:00,63.77,64.05,63.74,63.98,80300.0,47.0733,47.28,47.0512,47.2284,80300.0
2008-01-28 09:30:00,64.2,64.43,63.99,64.1,77200.0,47.3908,47.5605,47.2357,47.3169,77200.0
2008-01-28 09:35:00,64.07,64.08,63.42,63.72,27200.0,47.2948,47.3022,46.815,47.0364,27200.0
2008-01-28 09:40:00,63.73,64.32,63.4,64.32,17000.0,47.0438,47.4793,46.8002,47.4793,17000.0
2008-01-28 09:45:00,64.32,64.48,63.94,64.21,17200.0,47.4793,47.5974,47.1988,47.3981,17200.0
2008-01-28 09:50:00,64.17,64.22,63.64,63.68,23100.0,47.3686,47.4055,46.9774,47.0069,23100.0
2008-01-28 09:55:00,63.69,63.69,63.25,63.5,23300.0,47.0143,47.0143,46.6895,46.874,23300.0
2008-01-28 10:00:00,63.5,63.5,62.8,63.11,24800.0,46.874,46.874,46.3573,46.5861,24800.0
2008-01-28 10:05:00,63.09,63.19,62.73,62.83,49100.0,46.5714,46.6452,46.3056,46.3795,49100.0
2008-01-28 10:10:00,62.82,63.05,62.55,62.74,44300.0,46.3721,46.5419,46.1728,46.313,44300.0
2008-01-28 10:15:00,62.81,63.09,62.81,62.92,29100.0,46.3647,46.5714,46.3647,46.4459,29100.0
2008-01-28 10:20:00,62.92,63.27,62.92,63.13,24000.0,46.4459,46.7043,46.4459,46.6009,24000.0
2008-01-28 10:25:00,63.12,63.29,62.93,63.23,18800.0,46.5935,46.719,46.4533,46.6747,18800.0
2008-01-28 10:30:00,63.21,63.38,63.1,63.22,23400.0,46.66,46.7855,46.5788,46.6673,23400.0
2008-01-28 10:35:00,63.17,63.2,62.88,62.96,15700.0,46.6304,46.6526,46.4164,46.4754,15700.0
2008-01-28 10:40:00,62.97,63.23,62.84,62.89,20800.0,46.4828,46.6747,46.3868,46.4237,20800.0
2008-01-28 10:45:00,62.89,62.99,62.85,62.95,18800.0,46.4237,46.4976,46.3942,46.468,18800.0
2008-01-28 10:50:00,62.95,63.14,62.95,63.1,12400.0,46.468,46.6083,46.468,46.5788,12400.0
2008-01-28 10:55:00,63.14,63.25,63.1,63.11,11100.0,46.6083,46.6895,46.5788,46.5861,11100.0
2008-01-28 11:00:00,63.11,63.2,63.04,63.15,17700.0,46.5861,46.6526,46.5345,46.6157,17700.0
2008-01-28 11:05:00,63.15,63.21,63.05,63.12,12700.0,46.6157,46.66,46.5419,46.5935,12700.0
2008-01-28 11:10:00,63.13,63.35,63.1,63.28,10700.0,46.6009,46.7633,46.5788,46.7116,10700.0
2008-01-28 11:15:00,63.26,63.31,63.01,63.07,16200.0,46.6969,46.7338,46.5123,46.5566,16200.0
2008-01-28 11:20:00,63.06,63.26,62.94,63.26,18300.0,46.5492,46.6969,46.4607,46.6969,18300.0
2008-01-28 11:25:00,63.24,63.38,63.18,63.3,17400.0,46.6821,46.7855,46.6378,46.7264,17400.0
2008-01-28 11:30:00,63.27,63.5,63.22,63.47,17500.0,46.7043,46.874,46.6673,46.8519,17500.0
2008-01-28 11:35:00,63.46,63.56,63.43,63.54,14300.0,46.8445,46.9183,46.8224,46.9036,14300.0
2008-01-28 11:40:00,63.56,63.58,63.4,63.41,15500.0,46.9183,46.9331,46.8002,46.8076,15500.0
2008-01-28 11:45:00,63.4,63.42,63.19,63.34,10800.0,46.8002,46.815,46.6452,46.7559,10800.0
2008-01-28 11:50:00,63.34,63.36,63.13,63.26,11400.0,46.7559,46.7707,46.6009,46.6969,11400.0
2008-01-28 11:55:00,63.27,63.36,63.22,63.28,10400.0,46.7043,46.7707,46.6673,46.7116,10400.0
2008-01-28 12:00:00,63.28,63.38,63.28,63.3,5700.0,46.7116,46.7855,46.7116,46.7264,5700.0
2008-01-28 12:05:00,63.3,63.32,63.01,63.06,11500.0,46.7264,46.7412,46.5123,46.5492,11500.0
2008-01-28 12:10:00,63.06,63.09,62.99,63.03,9600.0,46.5492,46.5714,46.4976,46.5271,9600.0
2008-01-28 12:15:00,63.0,63.05,62.92,62.98,20100.0,46.5049,46.5419,46.4459,46.4902,20100.0
2008-01-28 12:20:00,62.98,63.09,62.95,63.09,13600.0,46.4902,46.5714,46.468,46.5714,13600.0
2008-01-28 12:25:00,63.09,63.09,62.95,62.98,5500.0,46.5714,46.5714,46.468,46.4902,5500.0
2008-01-28 12:30:00,63.0,63.13,62.98,63.04,8900.0,46.5049,46.6009,46.4902,46.5345,8900.0
2008-01-28 12:35:00,63.04,63.05,62.9,62.93,14300.0,46.5345,46.5419,46.4311,46.4533,14300.0
2008-01-28 12:40:00,62.97,63.18,62.95,63.18,8400.0,46.4828,46.6378,46.468,46.6378,8400.0
2008-01-28 12:45:00,63.2,63.32,63.14,63.27,9700.0,46.6526,46.7412,46.6083,46.7043,9700.0
2008-01-28 12:50:00,63.26,63.32,63.1,63.1,8700.0,46.6969,46.7412,46.5788,46.5788,8700.0
2008-01-28 12:55:00,63.09,63.17,63.06,63.13,7900.0,46.5714,46.6304,46.5492,46.6009,7900.0
2008-01-28 13:00:00,63.12,63.5,63.12,63.5,12500.0,46.5935,46.874,46.5935,46.874,12500.0
2008-01-28 13:05:00,63.5,63.57,63.23,63.25,11600.0,46.874,46.9257,46.6747,46.6895,11600.0
2008-01-28 13:10:00,63.23,63.36,63.19,63.32,11100.0,46.6747,46.7707,46.6452,46.7412,11100.0
2008-01-28 13:15:00,63.31,63.46,63.3,63.37,9300.0,46.7338,46.8445,46.7264,46.7781,9300.0
2008-01-28 13:20:00,63.38,63.52,63.38,63.44,11800.0,46.7855,46.8888,46.7855,46.8297,11800.0
2008-01-28 13:25:00,63.43,63.47,63.34,63.4,7700.0,46.8224,46.8519,46.7559,46.8002,7700.0
2008-01-28 13:30:00,63.4,63.52,63.33,63.36,9500.0,46.8002,46.8888,46.7485,46.7707,9500.0
2008-01-28 13:35:00,63.33,63.42,63.3,63.34,9700.0,46.7485,46.815,46.7264,46.7559,9700.0
2008-01-28 13:40:00,63.34,63.38,63.3,63.37,9100.0,46.7559,46.7855,46.7264,46.7781,9100.0
2008-01-28 13:45:00,63.31,63.36,63.3,63.3,11900.0,46.7338,46.7707,46.7264,46.7264,11900.0
2008-01-28 13:50:00,63.3,63.51,63.3,63.51,15400.0,46.7264,46.8814,46.7264,46.8814,15400.0
2008-01-28 13:55:00,63.51,63.52,63.34,63.35,16100.0,46.8814,46.8888,46.7559,46.7633,16100.0
2008-01-28 14:00:00,63.38,63.53,63.36,63.5,14000.0,46.7855,46.8962,46.7707,46.874,14000.0
2008-01-28 14:05:00,63.51,63.6,63.44,63.58,10100.0,46.8814,46.9478,46.8297,46.9331,10100.0
2008-01-28 14:10:00,63.59,63.69,63.46,63.58,13500.0,46.9405,47.0143,46.8445,46.9331,13500.0
2008-01-28 14:15:00,63.56,63.64,63.49,63.58,12700.0,46.9183,46.9774,46.8667,46.9331,12700.0
2008-01-28 14:20:00,63.56,63.65,63.51,63.53,12300.0,46.9183,46.9848,46.8814,46.8962,12300.0
2008-01-28 14:25:00,63.6,63.73,63.58,63.58,6300.0,46.9478,47.0438,46.9331,46.9331,6300.0
2008-01-28 14:30:00,63.61,63.83,63.57,63.8,12100.0,46.9552,47.1176,46.9257,47.0955,12100.0
2008-01-28 14:35:00,63.78,63.91,63.67,63.77,13400.0,47.0807,47.1767,46.9995,47.0733,13400.0
2008-01-28 14:40:00,63.77,63.78,63.68,63.71,6700.0,47.0733,47.0807,47.0069,47.029,6700.0
2008-01-28 14:45:00,63.71,63.78,63.5,63.52,9700.0,47.029,47.0807,46.874,46.8888,9700.0
2008-01-28 14:50:00,63.5,63.54,63.33,63.47,19800.0,46.874,46.9036,46.7485,46.8519,19800.0
2008-01-28 14:55:00,63.48,63.51,63.36,63.43,12800.0,46.8593,46.8814,46.7707,46.8224,12800.0
2008-01-28 15:00:00,63.44,63.62,63.41,63.58,6700.0,46.8297,46.9626,46.8076,46.9331,6700.0
2008-01-28 15:05:00,63.63,63.71,63.39,63.55,17000.0,46.97,47.029,46.7928,46.9109,17000.0
2008-01-28 15:10:00,63.51,63.53,63.23,63.3,18900.0,46.8814,46.8962,46.6747,46.7264,18900.0
2008-01-28 15:15:00,63.3,63.41,63.15,63.19,17600.0,46.7264,46.8076,46.6157,46.6452,17600.0
2008-01-28 15:20:00,63.18,63.46,63.13,63.42,79900.0,46.6378,46.8445,46.6009,46.815,79900.0
2008-01-28 15:25:00,63.39,63.39,63.21,63.34,19100.0,46.7928,46.7928,46.66,46.7559,19100.0
2008-01-28 15:30:00,63.36,63.58,63.28,63.32,14700.0,46.7707,46.9331,46.7116,46.7412,14700.0
2008-01-28 15:35:00,63.31,63.67,63.31,63.64,17600.0,46.7338,46.9995,46.7338,46.9774,17600.0
2008-01-28 15:40:00,63.65,63.97,63.65,63.97,27200.0,46.9848,47.221,46.9848,47.221,27200.0
2008-01-28 15:45:00,63.98,64.01,63.76,63.77,25000.0,47.2284,47.2505,47.066,47.0733,25000.0
2008-01-28 15:50:00,63.75,63.83,63.67,63.69,25000.0,47.0586,47.1176,46.9995,47.0143,25000.0
2008-01-28 15:55:00,63.71,63.96,63.71,63.96,47200.0,47.029,47.2136,47.029,47.2136,47200.0
2008-01-29 09:30:00,64.53,65.13,64.34,65.04,97600.0,47.6344,48.0773,47.4941,48.0108,97600.0
2008-01-29 09:35:00,65.06,65.06,64.4,64.66,19800.0,48.0256,48.0256,47.5384,47.7303,19800.0
2008-01-29 09:40:00,64.68,64.81,64.55,64.57,20800.0,47.7451,47.841,47.6491,47.6639,20800.0
2008-01-29 09:45:00,64.53,64.75,64.41,64.73,32200.0,47.6344,47.7967,47.5458,47.782,32200.0
2008-01-29 09:50:00,64.68,64.68,64.47,64.66,11200.0,47.7451,47.7451,47.5901,47.7303,11200.0
2008-01-29 09:55:00,64.67,64.81,64.6,64.67,23200.0,47.7377,47.841,47.686,47.7377,23200.0
2008-01-29 10:00:00,64.71,64.92,64.38,64.83,31300.0,47.7672,47.9222,47.5236,47.8558,31300.0
2008-01-29 10:05:00,64.83,64.83,64.43,64.51,19300.0,47.8558,47.8558,47.5605,47.6196,19300.0
2008-01-29 10:10:00,64.51,65.09,64.5,64.89,24800.0,47.6196,48.0477,47.6122,47.9001,24800.0
2008-01-29 10:15:00,64.87,64.89,64.72,64.72,10400.0,47.8853,47.9001,47.7746,47.7746,10400.0
2008-01-29 10:20:00,64.7,64.91,64.54,64.62,21100.0,47.7598,47.9149,47.6417,47.7008,21100.0
2008-01-29 10:25:00,64.64,64.74,64.47,64.57,12500.0,47.7156,47.7894,47.5901,47.6639,12500.0
2008-01-29 10:30:00,64.61,64.65,64.4,64.41,14500.0,47.6934,47.7229,47.5384,47.5458,14500.0
2008-01-29 10:35:00,64.43,64.43,64.19,64.22,28000.0,47.5605,47.5605,47.3834,47.4055,28000.0
2008-01-29 10:40:00,64.26,64.31,64.06,64.21,23700.0,47.435,47.472,47.2874,47.3981,23700.0
2008-01-29 10:45:00,64.21,64.25,63.94,64.07,19500.0,47.3981,47.4277,47.1988,47.2948,19500.0
2008-01-29 10:50:00,64.06,64.27,64.06,64.22,24100.0,47.2874,47.4424,47.2874,47.4055,24100.0
2008-01-29 10:55:00,64.22,64.24,64.01,64.19,15800.0,47.4055,47.4203,47.2505,47.3834,15800.0
2008-01-29 11:00:00,64.17,64.28,64.15,64.19,17800.0,47.3686,47.4498,47.3538,47.3834,17800.0
2008-01-29 11:05:00,64.19,64.3,64.18,64.28,17300.0,47.3834,47.4646,47.376,47.4498,17300.0
2008-01-29 11:10:00,64.29,64.3,64.19,64.2,16100.0,47.4572,47.4646,47.3834,47.3908,16100.0
2008-01-29 11:15:00,64.24,64.44,64.2,64.44,11900.0,47.4203,47.5679,47.3908,47.5679,11900.0
2008-01-29 11:20:00,64.46,64.46,64.34,64.39,10100.0,47.5827,47.5827,47.4941,47.531,10100.0
2008-01-29 11:25:00,64.37,64.53,64.33,64.41,9900.0,47.5162,47.6344,47.4867,47.5458,9900.0
2008-01-29 11:30:00,64.41,64.67,64.41,64.61,7300.0,47.5458,47.7377,47.5458,47.6934,7300.0
2008-01-29 11:35:00,64.61,64.67,64.53,64.66,8200.0,47.6934,47.7377,47.6344,47.7303,8200.0
2008-01-29 11:40:00,64.68,64.68,64.5,64.53,7500.0,47.7451,47.7451,47.6122,47.6344,7500.0
2008-01-29 11:45:00,64.51,64.6,64.45,64.55,8700.0,47.6196,47.686,47.5753,47.6491,8700.0
2008-01-29 11:50:00,64.54,64.73,64.54,64.71,10400.0,47.6417,47.782,47.6417,47.7672,10400.0
2008-01-29 11:55:00,64.68,64.69,64.58,64.6,11500.0,47.7451,47.7525,47.6713,47.686,11500.0
2008-01-29 12:00:00,64.62,64.63,64.52,64.55,5500.0,47.7008,47.7082,47.627,47.6491,5500.0
2008-01-29 12:05:00,64.54,64.59,64.46,64.56,15000.0,47.6417,47.6786,47.5827,47.6565,15000.0
2008-01-29 12:10:00,64.55,64.56,64.44,64.45,9400.0,47.6491,47.6565,47.5679,47.5753,9400.0
2008-01-29 12:15:00,64.44,64.46,64.25,64.31,11600.0,47.5679,47.5827,47.4277,47.472,11600.0
2008-01-29 12:20:00,64.3,64.38,64.29,64.36,11900.0,47.4646,47.5236,47.4572,47.5089,11900.0
2008-01-29 12:25:00,64.35,64.36,64.05,64.25,16400.0,47.5015,47.5089,47.28,47.4277,16400.0
2008-01-29 12:30:00,64.26,64.31,64.23,64.24,9600.0,47.435,47.472,47.4129,47.4203,9600.0
2008-01-29 12:35:00,64.26,64.28,64.2,64.23,8700.0,47.435,47.4498,47.3908,47.4129,8700.0
2008-01-29 12:40:00,64.24,64.41,64.23,64.29,10300.0,47.4203,47.5458,47.4129,47.4572,10300.0
2008-01-29 12:45:00,64.27,64.5,64.27,64.47,14900.0,47.4424,47.6122,47.4424,47.5901,14900.0
2008-01-29 12:50:00,64.51,64.54,64.49,64.49,8000.0,47.6196,47.6417,47.6048,47.6048,8000.0
2008-01-29 12:55:00,64.49,64.54,64.39,64.47,8400.0,47.6048,47.6417,47.531,47.5901,8400.0
2008-01-29 13:00:00,64.47,64.55,64.4,64.48,15400.0,47.5901,47.6491,47.5384,47.5974,15400.0
2008-01-29 13:05:00,64.4,64.45,64.35,64.43,5700.0,47.5384,47.5753,47.5015,47.5605,5700.0
2008-01-29 13:10:00,64.45,64.51,64.36,64.36,5900.0,47.5753,47.6196,47.5089,47.5089,5900.0
2008-01-29 13:15:00,64.37,64.45,64.36,64.44,6400.0,47.5162,47.5753,47.5089,47.5679,6400.0
2008-01-29 13:20:00,64.44,64.44,64.32,64.34,4900.0,47.5679,47.5679,47.4793,47.4941,4900.0
2008-01-29 13:25:00,64.35,64.67,64.35,64.57,8200.0,47.5015,47.7377,47.5015,47.6639,8200.0
2008-01-29 13:30:00,64.57,64.64,64.54,64.64,8900.0,47.6639,47.7156,47.6417,47.7156,8900.0
2008-01-29 13:35:00,64.64,64.73,64.61,64.65,10100.0,47.7156,47.782,47.6934,47.7229,10100.0
2008-01-29 13:40:00,64.7,64.72,64.63,64.63,4500.0,47.7598,47.7746,47.7082,47.7082,4500.0
2008-01-29 13:45:00,64.63,64.63,64.51,64.53,5700.0,47.7082,47.7082,47.6196,47.6344,5700.0
2008-01-29 13:50:00,64.53,64.56,64.49,64.53,10100.0,47.6344,47.6565,47.6048,47.6344,10100.0
2008-01-29 13:55:00,64.56,64.61,64.33,64.33,10500.0,47.6565,47.6934,47.4867,47.4867,10500.0
2008-01-29 14:00:00,64.32,64.54,64.32,64.44,9800.0,47.4793,47.6417,47.4793,47.5679,9800.0
2008-01-29 14:05:00,64.44,64.52,64.33,64.49,12600.0,47.5679,47.627,47.4867,47.6048,12600.0
2008-01-29 14:10:00,64.47,64.54,64.38,64.39,10300.0,47.5901,47.6417,47.5236,47.531,10300.0
2008-01-29 14:15:00,64.39,64.61,64.37,64.58,9600.0,47.531,47.6934,47.5162,47.6713,9600.0
2008-01-29 14:20:00,64.56,64.57,64.48,64.57,5000.0,47.6565,47.6639,47.5974,47.6639,5000.0
2008-01-29 14:25:00,64.56,64.66,64.54,64.59,6000.0,47.6565,47.7303,47.6417,47.6786,6000.0
2008-01-29 14:30:00,64.62,64.62,64.54,64.54,7800.0,47.7008,47.7008,47.6417,47.6417,7800.0
2008-01-29 14:35:00,64.5,64.61,64.45,64.52,13900.0,47.6122,47.6934,47.5753,47.627,13900.0
2008-01-29 14:40:00,64.53,64.56,64.44,64.49,13700.0,47.6344,47.6565,47.5679,47.6048,13700.0
2008-01-29 14:45:00,64.5,64.57,64.47,64.52,14900.0,47.6122,47.6639,47.5901,47.627,14900.0
2008-01-29 14:50:00,64.52,64.7,64.52,64.59,14500.0,47.627,47.7598,47.627,47.6786,14500.0
2008-01-29 14:55:00,64.59,64.72,64.59,64.63,12800.0,47.6786,47.7746,47.6786,47.7082,12800.0
2008-01-29 15:00:00,64.62,64.75,64.52,64.73,14500.0,47.7008,47.7967,47.627,47.782,14500.0
2008-01-29 15:05:00,64.71,64.91,64.71,64.91,10900.0,47.7672,47.9149,47.7672,47.9149,10900.0
2008-01-29 15:10:00,64.89,64.92,64.73,64.81,14300.0,47.9001,47.9222,47.782,47.841,14300.0
2008-01-29 15:15:00,64.8,64.84,64.69,64.78,14000.0,47.8337,47.8632,47.7525,47.8189,14000.0
2008-01-29 15:20:00,64.78,65.12,64.77,65.07,31500.0,47.8189,48.0699,47.8115,48.033,31500.0
2008-01-29 15:25:00,65.05,65.05,64.88,64.98,21000.0,48.0182,48.0182,47.8927,47.9665,21000.0
2008-01-29 15:30:00,64.95,64.96,64.74,64.82,19900.0,47.9444,47.9518,47.7894,47.8484,19900.0
2008-01-29 15:35:00,64.8,65.01,64.8,64.88,22100.0,47.8337,47.9887,47.8337,47.8927,22100.0
2008-01-29 15:40:00,64.89,64.97,64.69,64.79,18200.0,47.9001,47.9591,47.7525,47.8263,18200.0
2008-01-29 15:45:00,64.8,64.81,64.63,64.75,14300.0,47.8337,47.841,47.7082,47.7967,14300.0
2008-01-29 15:50:00,64.71,64.83,64.67,64.81,11300.0,47.7672,47.8558,47.7377,47.841,11300.0
2008-01-29 15:55:00,64.82,64.85,64.68,64.76,22200.0,47.8484,47.8706,47.7451,47.8041,22200.0
2008-01-30 09:30:00,64.72,65.33,64.72,65.19,40300.0,47.7746,48.2249,47.7746,48.1215,40300.0
2008-01-30 09:35:00,65.18,65.22,64.54,64.59,17000.0,48.1142,48.1437,47.6417,47.6786,17000.0
2008-01-30 09:40:00,64.56,64.9,64.43,64.86,16300.0,47.6565,47.9075,47.5605,47.8779,16300.0
2008-01-30 09:45:00,64.87,64.97,64.68,64.7,9600.0,47.8853,47.9591,47.7451,47.7598,9600.0
2008-01-30 09:50:00,64.67,64.72,64.6,64.71,7000.0,47.7377,47.7746,47.686,47.7672,7000.0
2008-01-30 09:55:00,64.73,64.8,64.63,64.69,9800.0,47.782,47.8337,47.7082,47.7525,9800.0
2008-01-30 10:00:00,64.69,64.85,64.63,64.8,9200.0,47.7525,47.8706,47.7082,47.8337,9200.0
2008-01-30 10:05:00,64.82,65.08,64.6,65.08,12100.0,47.8484,48.0403,47.686,48.0403,12100.0
2008-01-30 10:10:00,65.08,65.16,64.78,64.78,12600.0,48.0403,48.0994,47.8189,47.8189,12600.0
2008-01-30 10:15:00,64.75,64.86,64.72,64.81,10000.0,47.7967,47.8779,47.7746,47.841,10000.0
2008-01-30 10:20:00,64.85,64.87,64.74,64.83,11300.0,47.8706,47.8853,47.7894,47.8558,11300.0
2008-01-30 10:25:00,64.77,64.83,64.7,64.75,14800.0,47.8115,47.8558,47.7598,47.7967,14800.0
2008-01-30 10:30:00,64.79,64.95,64.74,64.81,19900.0,47.8263,47.9444,47.7894,47.841,19900.0
2008-01-30 10:35:00,64.75,64.78,64.64,64.68,11400.0,47.7967,47.8189,47.7156,47.7451,11400.0
2008-01-30 10:40:00,64.68,64.81,64.58,64.81,17200.0,47.7451,47.841,47.6713,47.841,17200.0
2008-01-30 10:45:00,64.75,64.81,64.6,64.6,5600.0,47.7967,47.841,47.686,47.686,5600.0
2008-01-30 10:50:00,64.64,64.81,64.56,64.81,8600.0,47.7156,47.841,47.6565,47.841,8600.0
2008-01-30 10:55:00,64.78,64.89,64.73,64.81,10600.0,47.8189,47.9001,47.782,47.841,10600.0
2008-01-30 11:00:00,64.82,64.94,64.79,64.88,28800.0,47.8484,47.937,47.8263,47.8927,28800.0
2008-01-30 11:05:00,64.85,64.92,64.82,64.86,14300.0,47.8706,47.9222,47.8484,47.8779,14300.0
2008-01-30 11:10:00,64.85,64.88,64.81,64.85,12800.0,47.8706,47.8927,47.841,47.8706,12800.0
2008-01-30 11:15:00,64.82,64.85,64.78,64.78,9500.0,47.8484,47.8706,47.8189,47.8189,9500.0
2008-01-30 11:20:00,64.82,64.91,64.78,64.89,11700.0,47.8484,47.9149,47.8189,47.9001,11700.0
2008-01-30 11:25:00,64.88,64.92,64.8,64.87,9700.0,47.8927,47.9222,47.8337,47.8853,9700.0
2008-01-30 11:30:00,64.85,64.94,64.84,64.88,9200.0,47.8706,47.937,47.8632,47.8927,9200.0
2008-01-30 11:35:00,64.88,64.92,64.83,64.89,11100.0,47.8927,47.9222,47.8558,47.9001,11100.0
2008-01-30 11:40:00,64.9,64.99,64.85,64.85,11200.0,47.9075,47.9739,47.8706,47.8706,11200.0
2008-01-30 11:45:00,64.85,65.22,64.83,65.2,44200.0,47.8706,48.1437,47.8558,48.1289,44200.0
2008-01-30 11:50:00,65.22,65.22,64.95,64.95,12800.0,48.1437,48.1437,47.9444,47.9444,12800.0
2008-01-30 11:55:00,64.97,65.07,64.8,64.93,24800.0,47.9591,48.033,47.8337,47.9296,24800.0
2008-01-30 12:00:00,64.89,65.01,64.89,64.93,10200.0,47.9001,47.9887,47.9001,47.9296,10200.0
2008-01-30 12:05:00,64.93,65.0,64.86,64.91,8300.0,47.9296,47.9813,47.8779,47.9149,8300.0
2008-01-30 12:10:00,64.89,65.04,64.86,64.99,10300.0,47.9001,48.0108,47.8779,47.9739,10300.0
2008-01-30 12:15:00,64.96,65.0,64.83,64.83,10000.0,47.9518,47.9813,47.8558,47.8558,10000.0
2008-01-30 12:20:00,64.83,64.87,64.82,64.84,9400.0,47.8558,47.8853,47.8484,47.8632,9400.0
2008-01-30 12:25:00,64.85,64.94,64.82,64.93,17600.0,47.8706,47.937,47.8484,47.9296,17600.0
2008-01-30 12:30:00,64.93,64.93,64.79,64.88,8600.0,47.9296,47.9296,47.8263,47.8927,8600.0
2008-01-30 12:35:00,64.86,64.92,64.81,64.83,16200.0,47.8779,47.9222,47.841,47.8558,16200.0
2008-01-30 12:40:00,64.86,64.91,64.81,64.85,11400.0,47.8779,47.9149,47.841,47.8706,11400.0
2008-01-30 12:45:00,64.86,64.91,64.84,64.85,18800.0,47.8779,47.9149,47.8632,47.8706,18800.0
2008-01-30 12:50:00,64.83,64.92,64.81,64.84,16200.0,47.8558,47.9222,47.841,47.8632,16200.0
2008-01-30 12:55:00,64.83,64.88,64.81,64.87,9400.0,47.8558,47.8927,47.841,47.8853,9400.0
2008-01-30 13:00:00,64.86,64.94,64.81,64.86,26900.0,47.8779,47.937,47.841,47.8779,26900.0
2008-01-30 13:05:00,64.85,64.89,64.75,64.89,16800.0,47.8706,47.9001,47.7967,47.9001,16800.0
2008-01-30 13:10:00,64.88,64.9,64.77,64.86,9100.0,47.8927,47.9075,47.8115,47.8779,9100.0
2008-01-30 13:15:00,64.85,64.88,64.76,64.81,5100.0,47.8706,47.8927,47.8041,47.841,5100.0
2008-01-30 13:20:00,64.82,64.83,64.67,64.75,14600.0,47.8484,47.8558,47.7377,47.7967,14600.0
2008-01-30 13:25:00,64.73,64.91,64.69,64.8,12200.0,47.782,47.9149,47.7525,47.8337,12200.0
2008-01-30 13:30:00,64.8,64.84,64.7,64.73,4600.0,47.8337,47.8632,47.7598,47.782,4600.0
2008-01-30 13:35:00,64.73,64.78,64.67,64.73,7700.0,47.782,47.8189,47.7377,47.782,7700.0
2008-01-30 13:40:00,64.73,64.86,64.68,64.75,7800.0,47.782,47.8779,47.7451,47.7967,7800.0
2008-01-30 13:45:00,64.77,64.81,64.68,64.78,10200.0,47.8115,47.841,47.7451,47.8189,10200.0
2008-01-30 13:50:00,64.74,64.82,64.7,64.8,5800.0,47.7894,47.8484,47.7598,47.8337,5800.0
2008-01-30 13:55:00,64.8,64.92,64.8,64.86,13300.0,47.8337,47.9222,47.8337,47.8779,13300.0
2008-01-30 14:00:00,64.85,64.94,64.81,64.82,21200.0,47.8706,47.937,47.841,47.8484,21200.0
2008-01-30 14:05:00,64.85,64.92,64.82,64.86,8900.0,47.8706,47.9222,47.8484,47.8779,8900.0
2008-01-30 14:10:00,64.87,65.39,64.82,65.38,17200.0,47.8853,48.2692,47.8484,48.2618,17200.0
2008-01-30 14:15:00,65.5,66.08,65.16,65.89,63900.0,48.3504,48.7785,48.0994,48.6383,63900.0
2008-01-30 14:20:00,65.35,65.98,65.35,65.84,34700.0,48.2397,48.7047,48.2397,48.6014,34700.0
2008-01-30 14:25:00,65.85,66.21,65.85,66.02,21900.0,48.6087,48.8745,48.6087,48.7342,21900.0
2008-01-30 14:30:00,65.98,66.1,65.56,65.7,33100.0,48.7047,48.7933,48.3947,48.498,33100.0
2008-01-30 14:35:00,65.7,65.72,65.16,65.36,60200.0,48.498,48.5128,48.0994,48.247,60200.0
2008-01-30 14:40:00,65.39,65.79,65.36,65.64,44000.0,48.2692,48.5645,48.247,48.4537,44000.0
2008-01-30 14:45:00,65.64,66.03,65.45,65.93,45300.0,48.4537,48.7416,48.3135,48.6678,45300.0
2008-01-30 14:50:00,65.93,66.13,65.7,65.9,56200.0,48.6678,48.8154,48.498,48.6456,56200.0
2008-01-30 14:55:00,65.94,66.4,65.74,66.4,35300.0,48.6752,49.0147,48.5275,49.0147,35300.0
2008-01-30 15:00:00,66.37,66.81,66.33,66.63,37400.0,48.9926,49.3174,48.9631,49.1845,37400.0
2008-01-30 15:05:00,66.66,66.96,66.42,66.42,46500.0,49.2067,49.4281,49.0295,49.0295,46500.0
2008-01-30 15:10:00,66.45,66.5,66.11,66.2,25300.0,49.0516,49.0886,48.8007,48.8671,25300.0
2008-01-30 15:15:00,66.22,66.27,65.8,65.97,24100.0,48.8819,48.9188,48.5718,48.6973,24100.0
2008-01-30 15:20:00,65.97,66.28,65.92,65.92,28400.0,48.6973,48.9262,48.6604,48.6604,28400.0
2008-01-30 15:25:00,65.91,66.17,65.84,66.02,34000.0,48.653,48.845,48.6014,48.7342,34000.0
2008-01-30 15:30:00,66.06,66.24,65.91,65.91,53900.0,48.7638,48.8966,48.653,48.653,53900.0
2008-01-30 15:35:00,65.91,66.02,65.67,66.02,114200.0,48.653,48.7342,48.4759,48.7342,114200.0
2008-01-30 15:40:00,66.02,66.23,65.59,65.59,114300.0,48.7342,48.8892,48.4168,48.4168,114300.0
2008-01-30 15:45:00,65.58,66.0,65.41,65.9,76200.0,48.4094,48.7195,48.2839,48.6456,76200.0
2008-01-30 15:50:00,65.9,65.93,65.54,65.59,61700.0,48.6456,48.6678,48.3799,48.4168,61700.0
2008-01-30 15:55:00,65.58,65.75,65.44,65.59,171300.0,48.4094,48.5349,48.3061,48.4168,171300.0
2008-01-31 09:30:00,64.9,65.14,64.22,64.4,84000.0,47.9075,48.0846,47.4055,47.5384,84000.0
2008-01-31 09:35:00,64.45,64.88,64.34,64.74,16200.0,47.5753,47.8927,47.4941,47.7894,16200.0
2008-01-31 09:40:00,64.74,64.9,64.41,64.57,27500.0,47.7894,47.9075,47.5458,47.6639,27500.0
2008-01-31 09:45:00,64.58,64.79,64.38,64.59,24500.0,47.6713,47.8263,47.5236,47.6786,24500.0
2008-01-31 09:50:00,64.55,64.94,64.42,64.91,21000.0,47.6491,47.937,47.5532,47.9149,21000.0
2008-01-31 09:55:00,64.93,65.5,64.88,65.43,23100.0,47.9296,48.3504,47.8927,48.2987,23100.0
2008-01-31 10:00:00,65.41,65.44,64.8,64.91,18400.0,48.2839,48.3061,47.8337,47.9149,18400.0
2008-01-31 10:05:00,64.94,65.5,64.8,65.44,25300.0,47.937,48.3504,47.8337,48.3061,25300.0
2008-01-31 10:10:00,65.44,65.6,65.35,65.55,23800.0,48.3061,48.4242,48.2397,48.3873,23800.0
2008-01-31 10:15:00,65.55,65.62,65.33,65.33,26100.0,48.3873,48.439,48.2249,48.2249,26100.0
2008-01-31 10:20:00,65.35,65.51,65.3,65.42,30900.0,48.2397,48.3578,48.2027,48.2913,30900.0
2008-01-31 10:25:00,65.42,65.69,65.37,65.67,26300.0,48.2913,48.4906,48.2544,48.4759,26300.0
2008-01-31 10:30:00,65.72,65.77,65.5,65.51,22100.0,48.5128,48.5497,48.3504,48.3578,22100.0
2008-01-31 10:35:00,65.51,65.52,65.12,65.15,16800.0,48.3578,48.3651,48.0699,48.092,16800.0
2008-01-31 10:40:00,65.21,65.28,65.04,65.04,16700.0,48.1363,48.188,48.0108,48.0108,16700.0
2008-01-31 10:45:00,65.06,65.32,65.03,65.32,16900.0,48.0256,48.2175,48.0034,48.2175,16900.0
2008-01-31 10:50:00,65.4,65.41,65.17,65.23,13800.0,48.2766,48.2839,48.1068,48.1511,13800.0
2008-01-31 10:55:00,65.23,65.73,65.13,65.71,12200.0,48.1511,48.5202,48.0773,48.5054,12200.0
2008-01-31 11:00:00,65.76,65.88,65.63,65.8,21000.0,48.5423,48.6309,48.4463,48.5718,21000.0
2008-01-31 11:05:00,65.8,65.8,65.62,65.62,19400.0,48.5718,48.5718,48.439,48.439,19400.0
2008-01-31 11:10:00,65.63,65.63,65.34,65.44,17800.0,48.4463,48.4463,48.2323,48.3061,17800.0
2008-01-31 11:15:00,65.46,65.62,65.37,65.62,16000.0,48.3209,48.439,48.2544,48.439,16000.0
2008-01-31 11:20:00,65.6,65.9,65.6,65.87,18200.0,48.4242,48.6456,48.4242,48.6235,18200.0
2008-01-31 11:25:00,65.9,66.48,65.9,66.24,26800.0,48.6456,49.0738,48.6456,48.8966,26800.0
2008-01-31 11:30:00,66.19,66.19,65.93,65.94,34300.0,48.8597,48.8597,48.6678,48.6752,34300.0
2008-01-31 11:35:00,65.95,65.99,65.87,65.9,9400.0,48.6826,48.7121,48.6235,48.6456,9400.0
2008-01-31 11:40:00,65.9,66.19,65.89,66.19,15500.0,48.6456,48.8597,48.6383,48.8597,15500.0
2008-01-31 11:45:00,66.2,66.59,66.2,66.49,16100.0,48.8671,49.155,48.8671,49.0812,16100.0
2008-01-31 11:50:00,66.48,67.12,66.44,67.12,33500.0,49.0738,49.5462,49.0443,49.5462,33500.0
2008-01-31 11:55:00,67.11,67.11,66.64,66.71,16800.0,49.5388,49.5388,49.1919,49.2436,16800.0
2008-01-31 12:00:00,66.68,66.71,66.55,66.6,11100.0,49.2214,49.2436,49.1255,49.1624,11100.0
2008-01-31 12:05:00,66.61,66.65,66.39,66.51,21300.0,49.1698,49.1993,49.0074,49.0959,21300.0
2008-01-31 12:10:00,66.5,66.66,66.33,66.62,17800.0,49.0886,49.2067,48.9631,49.1771,17800.0
2008-01-31 12:15:00,66.62,66.62,66.34,66.37,23300.0,49.1771,49.1771,48.9704,48.9926,23300.0
2008-01-31 12:20:00,66.39,66.51,66.39,66.48,15100.0,49.0074,49.0959,49.0074,49.0738,15100.0
2008-01-31 12:25:00,66.45,66.48,66.15,66.45,20100.0,49.0516,49.0738,48.8302,49.0516,20100.0
2008-01-31 12:30:00,66.48,66.63,66.34,66.34,21400.0,49.0738,49.1845,48.9704,48.9704,21400.0
2008-01-31 12:35:00,66.37,66.56,66.25,66.54,11200.0,48.9926,49.1328,48.904,49.1181,11200.0
2008-01-31 12:40:00,66.5,66.64,66.41,66.63,12200.0,49.0886,49.1919,49.0221,49.1845,12200.0
2008-01-31 12:45:00,66.63,66.72,66.55,66.63,14800.0,49.1845,49.251,49.1255,49.1845,14800.0
2008-01-31 12:50:00,66.62,66.62,66.22,66.31,16700.0,49.1771,49.1771,48.8819,48.9483,16700.0
2008-01-31 12:55:00,66.3,66.59,66.19,66.59,9300.0,48.9409,49.155,48.8597,49.155,9300.0
2008-01-31 13:00:00,66.54,66.59,66.44,66.55,11000.0,49.1181,49.155,49.0443,49.1255,11000.0
2008-01-31 13:05:00,66.52,66.59,66.25,66.36,18900.0,49.1033,49.155,48.904,48.9852,18900.0
2008-01-31 13:10:00,66.39,66.63,66.39,66.56,16600.0,49.0074,49.1845,49.0074,49.1328,16600.0
2008-01-31 13:15:00,66.54,66.63,66.47,66.61,12000.0,49.1181,49.1845,49.0664,49.1698,12000.0
2008-01-31 13:20:00,66.56,66.66,66.43,66.54,13600.0,49.1328,49.2067,49.0369,49.1181,13600.0
2008-01-31 13:25:00,66.57,66.82,66.54,66.64,13100.0,49.1402,49.3248,49.1181,49.1919,13100.0
2008-01-31 13:30:00,66.61,66.8,66.61,66.75,15700.0,49.1698,49.31,49.1698,49.2731,15700.0
2008-01-31 13:35:00,66.75,66.9,66.66,66.82,14800.0,49.2731,49.3838,49.2067,49.3248,14800.0
2008-01-31 13:40:00,66.78,66.96,66.71,66.81,12500.0,49.2952,49.4281,49.2436,49.3174,12500.0
2008-01-31 13:45:00,66.83,66.94,66.59,66.9,14000.0,49.3322,49.4134,49.155,49.3838,14000.0
2008-01-31 13:50:00,66.88,67.0,66.74,66.93,16100.0,49.3691,49.4576,49.2657,49.406,16100.0
2008-01-31 13:55:00,66.95,66.95,66.73,66.74,9900.0,49.4207,49.4207,49.2583,49.2657,9900.0
2008-01-31 14:00:00,66.77,66.81,66.62,66.72,13600.0,49.2879,49.3174,49.1771,49.251,13600.0
2008-01-31 14:05:00,66.75,66.83,66.6,66.73,15100.0,49.2731,49.3322,49.1624,49.2583,15100.0
2008-01-31 14:10:00,66.73,67.12,66.71,67.03,17700.0,49.2583,49.5462,49.2436,49.4798,17700.0
2008-01-31 14:15:00,66.99,67.27,66.96,67.27,24100.0,49.4503,49.6569,49.4281,49.6569,24100.0
2008-01-31 14:20:00,67.24,67.32,67.08,67.19,32900.0,49.6348,49.6939,49.5167,49.5979,32900.0
2008-01-31 14:25:00,67.17,67.28,67.08,67.15,18600.0,49.5831,49.6643,49.5167,49.5684,18600.0
2008-01-31 14:30:00,67.14,67.22,66.94,67.18,14400.0,49.561,49.62,49.4134,49.5905,14400.0
2008-01-31 14:35:00,67.17,67.36,66.96,67.05,24500.0,49.5831,49.7234,49.4281,49.4945,24500.0
2008-01-31 14:40:00,67.02,67.15,66.93,67.11,12700.0,49.4724,49.5684,49.406,49.5388,12700.0
2008-01-31 14:45:00,67.13,67.44,67.09,67.39,16800.0,49.5536,49.7824,49.5241,49.7455,16800.0
2008-01-31 14:50:00,67.41,67.47,67.13,67.19,17400.0,49.7603,49.8046,49.5536,49.5979,17400.0
2008-01-31 14:55:00,67.22,67.5,67.22,67.5,20500.0,49.62,49.8267,49.62,49.8267,20500.0
2008-01-31 15:00:00,67.45,67.52,67.22,67.26,26300.0,49.7898,49.8415,49.62,49.6496,26300.0
2008-01-31 15:05:00,67.29,67.58,67.22,67.48,19800.0,49.6717,49.8858,49.62,49.812,19800.0
2008-01-31 15:10:00,67.46,67.54,67.34,67.43,17900.0,49.7972,49.8563,49.7086,49.7751,17900.0
2008-01-31 15:15:00,67.43,67.51,67.26,67.3,16200.0,49.7751,49.8341,49.6496,49.6791,16200.0
2008-01-31 15:20:00,67.34,67.61,67.31,67.49,14900.0,49.7086,49.9079,49.6865,49.8193,14900.0
2008-01-31 15:25:00,67.51,67.6,67.31,67.53,13700.0,49.8341,49.9005,49.6865,49.8489,13700.0
2008-01-31 15:30:00,67.52,67.67,67.38,67.4,23400.0,49.8415,49.9522,49.7381,49.7529,23400.0
2008-01-31 15:35:00,67.39,67.69,67.36,67.64,22600.0,49.7455,49.967,49.7234,49.9301,22600.0
2008-01-31 15:40:00,67.65,67.9,67.65,67.7,56100.0,49.9375,50.122,49.9375,49.9744,56100.0
2008-01-31 15:45:00,67.7,67.99,67.63,67.93,46600.0,49.9744,50.1884,49.9227,50.1441,46600.0
2008-01-31 15:50:00,67.94,68.0,67.25,67.52,76300.0,50.1515,50.1958,49.6422,49.8415,76300.0
2008-01-31 15:55:00,67.54,67.74,67.28,67.5,81300.0,49.8563,50.0039,49.6643,49.8267,81300.0
2008-02-01 09:30:00,67.61,68.0,67.5,67.65,41400.0,49.9079,50.1958,49.8267,49.9375,41400.0
2008-02-01 09:35:00,67.62,67.92,67.62,67.82,20800.0,49.9153,50.1368,49.9153,50.0629,20800.0
2008-02-01 09:40:00,67.81,67.95,67.71,67.89,27100.0,50.0556,50.1589,49.9817,50.1146,27100.0
2008-02-01 09:45:00,67.89,68.45,67.89,68.36,33800.0,50.1146,50.528,50.1146,50.4616,33800.0
2008-02-01 09:50:00,68.33,68.43,67.96,68.03,21400.0,50.4394,50.5132,50.1663,50.218,21400.0
2008-02-01 09:55:00,68.08,68.19,67.96,68.06,15600.0,50.2549,50.3361,50.1663,50.2401,15600.0
2008-02-01 10:00:00,68.05,69.1,68.05,68.97,71200.0,50.2327,51.0078,50.2327,50.9118,71200.0
2008-02-01 10:05:00,68.9,69.25,68.75,69.04,31300.0,50.8602,51.1185,50.7494,50.9635,31300.0
2008-02-01 10:10:00,69.1,69.1,68.61,68.66,27400.0,51.0078,51.0078,50.6461,50.683,27400.0
2008-02-01 10:15:00,68.63,68.95,68.54,68.6,21700.0,50.6609,50.8971,50.5944,50.6387,21700.0
2008-02-01 10:20:00,68.6,68.78,68.28,68.3,67900.0,50.6387,50.7716,50.4025,50.4173,67900.0
2008-02-01 10:25:00,68.29,68.54,67.99,68.46,52700.0,50.4099,50.5944,50.1884,50.5354,52700.0
2008-02-01 10:30:00,68.43,68.61,68.08,68.6,44500.0,50.5132,50.6461,50.2549,50.6387,44500.0
2008-02-01 10:35:00,68.61,68.62,68.14,68.25,35100.0,50.6461,50.6535,50.2992,50.3804,35100.0
2008-02-01 10:40:00,68.31,68.4,67.86,67.86,46600.0,50.4246,50.4911,50.0925,50.0925,46600.0
2008-02-01 10:45:00,67.86,67.97,67.6,67.93,33100.0,50.0925,50.1737,49.9005,50.1441,33100.0
2008-02-01 10:50:00,67.94,68.48,67.91,68.43,39400.0,50.1515,50.5501,50.1294,50.5132,39400.0
2008-02-01 10:55:00,68.37,68.49,68.15,68.23,19100.0,50.4689,50.5575,50.3065,50.3656,19100.0
2008-02-01 11:00:00,68.18,68.41,68.13,68.39,11400.0,50.3287,50.4985,50.2918,50.4837,11400.0
2008-02-01 11:05:00,68.37,68.37,68.0,68.06,29000.0,50.4689,50.4689,50.1958,50.2401,29000.0
2008-02-01 11:10:00,68.05,68.33,68.04,68.33,19200.0,50.2327,50.4394,50.2253,50.4394,19200.0
2008-02-01 11:15:00,68.37,68.58,68.33,68.36,19000.0,50.4689,50.624,50.4394,50.4616,19000.0
2008-02-01 11:20:00,68.27,68.33,68.22,68.3,12900.0,50.3951,50.4394,50.3582,50.4173,12900.0
2008-02-01 11:25:00,68.33,68.63,68.31,68.45,12600.0,50.4394,50.6609,50.4246,50.528,12600.0
2008-02-01 11:30:00,68.48,68.48,68.25,68.28,11100.0,50.5501,50.5501,50.3804,50.4025,11100.0
2008-02-01 11:35:00,68.27,68.45,68.19,68.45,6000.0,50.3951,50.528,50.3361,50.528,6000.0
2008-02-01 11:40:00,68.41,68.59,68.4,68.57,16700.0,50.4985,50.6313,50.4911,50.6166,16700.0
2008-02-01 11:45:00,68.59,68.66,68.4,68.47,10100.0,50.6313,50.683,50.4911,50.5428,10100.0
2008-02-01 11:50:00,68.47,68.56,68.43,68.52,11600.0,50.5428,50.6092,50.5132,50.5797,11600.0
2008-02-01 11:55:00,68.52,68.58,68.34,68.51,12500.0,50.5797,50.624,50.4468,50.5723,12500.0
2008-02-01 12:00:00,68.52,68.52,68.26,68.41,9300.0,50.5797,50.5797,50.3877,50.4985,9300.0
2008-02-01 12:05:00,68.34,68.52,68.33,68.34,15000.0,50.4468,50.5797,50.4394,50.4468,15000.0
2008-02-01 12:10:00,68.36,68.39,68.24,68.3,6100.0,50.4616,50.4837,50.373,50.4173,6100.0
2008-02-01 12:15:00,68.32,68.41,68.31,68.36,7000.0,50.432,50.4985,50.4246,50.4616,7000.0
2008-02-01 12:20:00,68.33,68.43,68.22,68.36,6600.0,50.4394,50.5132,50.3582,50.4616,6600.0
2008-02-01 12:25:00,68.36,68.43,68.32,68.36,5500.0,50.4616,50.5132,50.432,50.4616,5500.0
2008-02-01 12:30:00,68.36,68.38,68.2,68.2,10400.0,50.4616,50.4763,50.3434,50.3434,10400.0
2008-02-01 12:35:00,68.26,68.29,68.08,68.13,13000.0,50.3877,50.4099,50.2549,50.2918,13000.0
2008-02-01 12:40:00,68.14,68.31,68.13,68.13,9700.0,50.2992,50.4246,50.2918,50.2918,9700.0
2008-02-01 12:45:00,68.17,68.23,68.04,68.11,14000.0,50.3213,50.3656,50.2253,50.277,14000.0
2008-02-01 12:50:00,68.06,68.18,68.0,68.06,9600.0,50.2401,50.3287,50.1958,50.2401,9600.0
2008-02-01 12:55:00,68.07,68.2,68.06,68.1,8800.0,50.2475,50.3434,50.2401,50.2696,8800.0
2008-02-01 13:00:00,68.1,68.24,68.04,68.2,15900.0,50.2696,50.373,50.2253,50.3434,15900.0
2008-02-01 13:05:00,68.2,68.2,68.1,68.14,21800.0,50.3434,50.3434,50.2696,50.2992,21800.0
2008-02-01 13:10:00,68.16,68.16,68.06,68.13,7300.0,50.3139,50.3139,50.2401,50.2918,7300.0
2008-02-01 13:15:00,68.14,68.24,68.11,68.13,14300.0,50.2992,50.373,50.277,50.2918,14300.0
2008-02-01 13:20:00,68.12,68.28,68.09,68.16,5200.0,50.2844,50.4025,50.2623,50.3139,5200.0
2008-02-01 13:25:00,68.18,68.26,68.13,68.23,6200.0,50.3287,50.3877,50.2918,50.3656,6200.0
2008-02-01 13:30:00,68.25,68.29,68.06,68.09,13300.0,50.3804,50.4099,50.2401,50.2623,13300.0
2008-02-01 13:35:00,68.08,68.13,67.98,68.0,6900.0,50.2549,50.2918,50.1811,50.1958,6900.0
2008-02-01 13:40:00,68.01,68.1,67.98,68.06,7400.0,50.2032,50.2696,50.1811,50.2401,7400.0
2008-02-01 13:45:00,68.09,68.16,67.98,68.1,15300.0,50.2623,50.3139,50.1811,50.2696,15300.0
2008-02-01 13:50:00,68.11,68.2,68.02,68.14,19200.0,50.277,50.3434,50.2106,50.2992,19200.0
2008-02-01 13:55:00,68.14,68.16,67.92,67.92,16600.0,50.2992,50.3139,50.1368,50.1368,16600.0
2008-02-01 14:00:00,67.93,68.17,67.91,68.03,27700.0,50.1441,50.3213,50.1294,50.218,27700.0
2008-02-01 14:05:00,68.07,68.16,67.91,68.16,16500.0,50.2475,50.3139,50.1294,50.3139,16500.0
2008-02-01 14:10:00,68.2,68.29,68.14,68.28,12100.0,50.3434,50.4099,50.2992,50.4025,12100.0
2008-02-01 14:15:00,68.28,68.34,68.13,68.28,8200.0,50.4025,50.4468,50.2918,50.4025,8200.0
2008-02-01 14:20:00,68.3,68.49,68.25,68.45,10800.0,50.4173,50.5575,50.3804,50.528,10800.0
2008-02-01 14:25:00,68.4,68.56,68.3,68.44,11400.0,50.4911,50.6092,50.4173,50.5206,11400.0
2008-02-01 14:30:00,68.38,68.7,68.38,68.57,17300.0,50.4763,50.7125,50.4763,50.6166,17300.0
2008-02-01 14:35:00,68.58,68.67,68.51,68.55,26100.0,50.624,50.6904,50.5723,50.6018,26100.0
2008-02-01 14:40:00,68.56,68.64,68.5,68.57,10500.0,50.6092,50.6682,50.5649,50.6166,10500.0
2008-02-01 14:45:00,68.51,68.59,68.4,68.49,11600.0,50.5723,50.6313,50.4911,50.5575,11600.0
2008-02-01 14:50:00,68.47,68.66,68.45,68.5,10900.0,50.5428,50.683,50.528,50.5649,10900.0
2008-02-01 14:55:00,68.53,68.65,68.46,68.64,18900.0,50.587,50.6756,50.5354,50.6682,18900.0
2008-02-01 15:00:00,68.61,68.68,68.53,68.59,15800.0,50.6461,50.6978,50.587,50.6313,15800.0
2008-02-01 15:05:00,68.62,68.75,68.56,68.68,14900.0,50.6535,50.7494,50.6092,50.6978,14900.0
2008-02-01 15:10:00,68.72,68.75,68.56,68.57,8900.0,50.7273,50.7494,50.6092,50.6166,8900.0
2008-02-01 15:15:00,68.54,68.55,68.37,68.53,24200.0,50.5944,50.6018,50.4689,50.587,24200.0
2008-02-01 15:20:00,68.54,68.6,68.36,68.5,21300.0,50.5944,50.6387,50.4616,50.5649,21300.0
2008-02-01 15:25:00,68.5,68.8,68.49,68.66,22200.0,50.5649,50.7864,50.5575,50.683,22200.0
2008-02-01 15:30:00,68.64,68.82,68.59,68.78,14100.0,50.6682,50.8011,50.6313,50.7716,14100.0
2008-02-01 15:35:00,68.77,68.87,68.65,68.8,16300.0,50.7642,50.838,50.6756,50.7864,16300.0
2008-02-01 15:40:00,68.8,68.95,68.8,68.81,22900.0,50.7864,50.8971,50.7864,50.7937,22900.0
2008-02-01 15:45:00,68.83,68.86,68.65,68.81,39300.0,50.8085,50.8306,50.6756,50.7937,39300.0
2008-02-01 15:50:00,68.81,68.89,68.73,68.8,23300.0,50.7937,50.8528,50.7347,50.7864,23300.0
2008-02-01 15:55:00,68.78,68.81,68.69,68.8,42700.0,50.7716,50.7937,50.7052,50.7864,42700.0
2008-02-04 09:30:00,69.31,69.31,68.41,68.88,30100.0,51.1628,51.1628,50.4985,50.8454,30100.0
2008-02-04 09:35:00,68.85,68.97,68.28,68.28,44000.0,50.8233,50.9118,50.4025,50.4025,44000.0
2008-02-04 09:40:00,68.34,68.63,67.93,67.97,36800.0,50.4468,50.6609,50.1441,50.1737,36800.0
2008-02-04 09:45:00,68.0,68.34,67.8,67.8,57600.0,50.1958,50.4468,50.0482,50.0482,57600.0
2008-02-04 09:50:00,67.82,68.0,67.5,68.0,36100.0,50.0629,50.1958,49.8267,50.1958,36100.0
2008-02-04 09:55:00,68.0,68.19,67.9,67.91,23400.0,50.1958,50.3361,50.122,50.1294,23400.0
2008-02-04 10:00:00,67.9,68.07,67.6,67.98,14300.0,50.122,50.2475,49.9005,50.1811,14300.0
2008-02-04 10:05:00,67.94,67.94,67.54,67.65,17100.0,50.1515,50.1515,49.8563,49.9375,17100.0
2008-02-04 10:10:00,67.62,67.94,67.52,67.91,18600.0,49.9153,50.1515,49.8415,50.1294,18600.0
2008-02-04 10:15:00,67.9,67.98,67.8,67.8,11300.0,50.122,50.1811,50.0482,50.0482,11300.0
2008-02-04 10:20:00,67.79,67.83,67.66,67.71,13600.0,50.0408,50.0703,49.9448,49.9817,13600.0
2008-02-04 10:25:00,67.71,67.92,67.71,67.87,12000.0,49.9817,50.1368,49.9817,50.0999,12000.0
2008-02-04 10:30:00,67.87,67.87,67.65,67.67,12600.0,50.0999,50.0999,49.9375,49.9522,12600.0
2008-02-04 10:35:00,67.73,67.92,67.65,67.73,13400.0,49.9965,50.1368,49.9375,49.9965,13400.0
2008-02-04 10:40:00,67.73,67.73,67.51,67.62,22800.0,49.9965,49.9965,49.8341,49.9153,22800.0
2008-02-04 10:45:00,67.61,67.64,67.42,67.42,13000.0,49.9079,49.9301,49.7677,49.7677,13000.0
2008-02-04 10:50:00,67.43,67.56,67.38,67.55,16300.0,49.7751,49.871,49.7381,49.8636,16300.0
2008-02-04 10:55:00,67.56,67.65,67.49,67.56,10600.0,49.871,49.9375,49.8193,49.871,10600.0
2008-02-04 11:00:00,67.59,67.68,67.53,67.53,11800.0,49.8932,49.9596,49.8489,49.8489,11800.0
2008-02-04 11:05:00,67.57,67.84,67.39,67.84,12100.0,49.8784,50.0777,49.7455,50.0777,12100.0
2008-02-04 11:10:00,67.78,67.84,67.55,67.79,13600.0,50.0334,50.0777,49.8636,50.0408,13600.0
2008-02-04 11:15:00,67.8,67.92,67.76,67.81,10800.0,50.0482,50.1368,50.0187,50.0556,10800.0
2008-02-04 11:20:00,67.82,67.91,67.73,67.75,12400.0,50.0629,50.1294,49.9965,50.0113,12400.0
2008-02-04 11:25:00,67.76,67.98,67.73,67.98,22300.0,50.0187,50.1811,49.9965,50.1811,22300.0
2008-02-04 11:30:00,67.97,68.01,67.9,67.95,14900.0,50.1737,50.2032,50.122,50.1589,14900.0
2008-02-04 11:35:00,67.94,67.94,67.81,67.88,12200.0,50.1515,50.1515,50.0556,50.1072,12200.0
2008-02-04 11:40:00,67.89,67.95,67.81,67.95,16200.0,50.1146,50.1589,50.0556,50.1589,16200.0
2008-02-04 11:45:00,67.95,67.96,67.89,67.93,11800.0,50.1589,50.1663,50.1146,50.1441,11800.0
2008-02-04 11:50:00,67.93,68.08,67.91,68.08,10300.0,50.1441,50.2549,50.1294,50.2549,10300.0
2008-02-04 11:55:00,68.11,68.22,67.87,67.91,7200.0,50.277,50.3582,50.0999,50.1294,7200.0
2008-02-04 12:00:00,67.92,67.93,67.75,67.77,5300.0,50.1368,50.1441,50.0113,50.026,5300.0
2008-02-04 12:05:00,67.76,67.81,67.68,67.81,4700.0,50.0187,50.0556,49.9596,50.0556,4700.0
2008-02-04 12:10:00,67.78,67.92,67.78,67.84,6600.0,50.0334,50.1368,50.0334,50.0777,6600.0
2008-02-04 12:15:00,67.84,67.92,67.8,67.91,7400.0,50.0777,50.1368,50.0482,50.1294,7400.0
2008-02-04 12:20:00,67.91,67.97,67.86,67.89,11700.0,50.1294,50.1737,50.0925,50.1146,11700.0
2008-02-04 12:25:00,67.9,67.93,67.8,67.86,4800.0,50.122,50.1441,50.0482,50.0925,4800.0
2008-02-04 12:30:00,67.88,67.97,67.8,67.97,18900.0,50.1072,50.1737,50.0482,50.1737,18900.0
2008-02-04 12:35:00,67.95,67.97,67.79,67.85,13200.0,50.1589,50.1737,50.0408,50.0851,13200.0
2008-02-04 12:40:00,67.86,67.91,67.71,67.85,12200.0,50.0925,50.1294,49.9817,50.0851,12200.0
2008-02-04 12:45:00,67.82,67.93,67.8,67.85,8700.0,50.0629,50.1441,50.0482,50.0851,8700.0
2008-02-04 12:50:00,67.85,67.91,67.73,67.86,12000.0,50.0851,50.1294,49.9965,50.0925,12000.0
2008-02-04 12:55:00,67.87,68.0,67.82,67.95,8600.0,50.0999,50.1958,50.0629,50.1589,8600.0
2008-02-04 13:00:00,67.96,67.99,67.9,67.92,11700.0,50.1663,50.1884,50.122,50.1368,11700.0
2008-02-04 13:05:00,67.92,67.96,67.66,67.77,13500.0,50.1368,50.1663,49.9448,50.026,13500.0
2008-02-04 13:10:00,67.78,67.94,67.73,67.86,29400.0,50.0334,50.1515,49.9965,50.0925,29400.0
2008-02-04 13:15:00,67.87,67.98,67.87,67.94,17000.0,50.0999,50.1811,50.0999,50.1515,17000.0
2008-02-04 13:20:00,67.93,67.94,67.78,67.84,13700.0,50.1441,50.1515,50.0334,50.0777,13700.0
2008-02-04 13:25:00,67.81,67.89,67.76,67.83,9600.0,50.0556,50.1146,50.0187,50.0703,9600.0
2008-02-04 13:30:00,67.84,67.97,67.79,67.8,7900.0,50.0777,50.1737,50.0408,50.0482,7900.0
2008-02-04 13:35:00,67.82,67.94,67.76,67.76,10300.0,50.0629,50.1515,50.0187,50.0187,10300.0
2008-02-04 13:40:00,67.77,67.95,67.77,67.92,10000.0,50.026,50.1589,50.026,50.1368,10000.0
2008-02-04 13:45:00,67.94,67.98,67.83,67.89,8100.0,50.1515,50.1811,50.0703,50.1146,8100.0
2008-02-04 13:50:00,67.9,67.93,67.77,67.81,10100.0,50.122,50.1441,50.026,50.0556,10100.0
2008-02-04 13:55:00,67.85,67.95,67.85,67.94,8500.0,50.0851,50.1589,50.0851,50.1515,8500.0
2008-02-04 14:00:00,67.95,67.95,67.79,67.92,8600.0,50.1589,50.1589,50.0408,50.1368,8600.0
2008-02-04 14:05:00,67.89,67.94,67.75,67.77,6500.0,50.1146,50.1515,50.0113,50.026,6500.0
2008-02-04 14:10:00,67.81,67.95,67.76,67.87,12800.0,50.0556,50.1589,50.0187,50.0999,12800.0
2008-02-04 14:15:00,67.83,67.97,67.78,67.9,18900.0,50.0703,50.1737,50.0334,50.122,18900.0
2008-02-04 14:20:00,67.89,67.97,67.88,67.97,8200.0,50.1146,50.1737,50.1072,50.1737,8200.0
2008-02-04 14:25:00,67.94,67.97,67.89,67.94,16600.0,50.1515,50.1737,50.1146,50.1515,16600.0
2008-02-04 14:30:00,67.93,67.93,67.75,67.79,15300.0,50.1441,50.1441,50.0113,50.0408,15300.0
2008-02-04 14:35:00,67.77,67.78,67.55,67.57,17600.0,50.026,50.0334,49.8636,49.8784,17600.0
2008-02-04 14:40:00,67.57,67.85,67.57,67.83,14900.0,49.8784,50.0851,49.8784,50.0703,14900.0
2008-02-04 14:45:00,67.87,67.97,67.78,67.9,15000.0,50.0999,50.1737,50.0334,50.122,15000.0
2008-02-04 14:50:00,67.92,67.94,67.74,67.77,10600.0,50.1368,50.1515,50.0039,50.026,10600.0
2008-02-04 14:55:00,67.77,67.92,67.62,67.88,23500.0,50.026,50.1368,49.9153,50.1072,23500.0
2008-02-04 15:00:00,67.88,67.99,67.81,67.97,23400.0,50.1072,50.1884,50.0556,50.1737,23400.0
2008-02-04 15:05:00,67.97,68.05,67.89,67.95,26100.0,50.1737,50.2327,50.1146,50.1589,26100.0
2008-02-04 15:10:00,67.92,68.05,67.9,68.05,16900.0,50.1368,50.2327,50.122,50.2327,16900.0
2008-02-04 15:15:00,68.05,68.09,67.92,67.92,16800.0,50.2327,50.2623,50.1368,50.1368,16800.0
2008-02-04 15:20:00,67.93,68.1,67.9,68.01,18800.0,50.1441,50.2696,50.122,50.2032,18800.0
2008-02-04 15:25:00,67.99,68.04,67.87,68.0,12700.0,50.1884,50.2253,50.0999,50.1958,12700.0
2008-02-04 15:30:00,67.98,68.09,67.85,67.93,35000.0,50.1811,50.2623,50.0851,50.1441,35000.0
2008-02-04 15:35:00,67.92,68.0,67.87,67.94,30700.0,50.1368,50.1958,50.0999,50.1515,30700.0
2008-02-04 15:40:00,67.94,68.07,67.9,67.92,43400.0,50.1515,50.2475,50.122,50.1368,43400.0
2008-02-04 15:45:00,67.91,68.01,67.84,67.92,44400.0,50.1294,50.2032,50.0777,50.1368,44400.0
2008-02-04 15:50:00,67.91,67.95,67.87,67.93,35300.0,50.1294,50.1589,50.0999,50.1441,35300.0
2008-02-04 15:55:00,67.93,67.94,67.86,67.86,48700.0,50.1441,50.1515,50.0925,50.0925,48700.0
2008-02-05 09:30:00,66.91,66.91,66.0,66.08,48500.0,49.3912,49.3912,48.7195,48.7785,48500.0
2008-02-05 09:35:00,66.07,66.19,65.73,65.82,63000.0,48.7711,48.8597,48.5202,48.5866,63000.0
2008-02-05 09:40:00,65.8,66.2,65.65,65.81,57700.0,48.5718,48.8671,48.4611,48.5792,57700.0
2008-02-05 09:45:00,65.82,65.9,65.69,65.83,49700.0,48.5866,48.6456,48.4906,48.594,49700.0
2008-02-05 09:50:00,65.83,66.5,65.79,66.12,30100.0,48.594,49.0886,48.5645,48.808,30100.0
2008-02-05 09:55:00,66.12,66.62,66.0,66.19,35800.0,48.808,49.1771,48.7195,48.8597,35800.0
2008-02-05 10:00:00,66.19,66.3,66.09,66.17,18100.0,48.8597,48.9409,48.7859,48.845,18100.0
2008-02-05 10:05:00,66.17,66.21,65.96,66.08,15600.0,48.845,48.8745,48.6899,48.7785,15600.0
2008-02-05 10:10:00,66.08,66.18,65.97,66.07,11800.0,48.7785,48.8523,48.6973,48.7711,11800.0
2008-02-05 10:15:00,66.05,66.33,65.88,66.15,13200.0,48.7564,48.9631,48.6309,48.8302,13200.0
2008-02-05 10:20:00,66.17,66.29,65.82,65.88,15800.0,48.845,48.9335,48.5866,48.6309,15800.0
2008-02-05 10:25:00,65.89,66.51,65.85,66.5,23200.0,48.6383,49.0959,48.6087,49.0886,23200.0
2008-02-05 10:30:00,66.55,66.69,66.34,66.34,34700.0,49.1255,49.2288,48.9704,48.9704,34700.0
2008-02-05 10:35:00,66.31,66.5,66.23,66.45,25800.0,48.9483,49.0886,48.8892,49.0516,25800.0
2008-02-05 10:40:00,66.45,66.45,66.29,66.31,23000.0,49.0516,49.0516,48.9335,48.9483,23000.0
2008-02-05 10:45:00,66.32,66.49,66.23,66.23,14000.0,48.9557,49.0812,48.8892,48.8892,14000.0
2008-02-05 10:50:00,66.26,66.33,66.16,66.25,17800.0,48.9114,48.9631,48.8376,48.904,17800.0
2008-02-05 10:55:00,66.27,66.43,66.18,66.32,9600.0,48.9188,49.0369,48.8523,48.9557,9600.0
2008-02-05 11:00:00,66.3,66.34,65.95,66.24,37500.0,48.9409,48.9704,48.6826,48.8966,37500.0
2008-02-05 11:05:00,66.23,66.23,65.97,66.02,8200.0,48.8892,48.8892,48.6973,48.7342,8200.0
2008-02-05 11:10:00,66.07,66.21,66.07,66.2,12000.0,48.7711,48.8745,48.7711,48.8671,12000.0
2008-02-05 11:15:00,66.19,66.21,66.13,66.13,14200.0,48.8597,48.8745,48.8154,48.8154,14200.0
2008-02-05 11:20:00,66.13,66.35,66.13,66.32,8200.0,48.8154,48.9778,48.8154,48.9557,8200.0
2008-02-05 11:25:00,66.33,66.37,66.28,66.28,11100.0,48.9631,48.9926,48.9262,48.9262,11100.0
2008-02-05 11:30:00,66.27,66.44,66.15,66.43,15700.0,48.9188,49.0443,48.8302,49.0369,15700.0
2008-02-05 11:35:00,66.45,66.65,66.45,66.49,16100.0,49.0516,49.1993,49.0516,49.0812,16100.0
2008-02-05 11:40:00,66.49,66.56,66.32,66.35,17500.0,49.0812,49.1328,48.9557,48.9778,17500.0
2008-02-05 11:45:00,66.4,66.73,66.4,66.67,16100.0,49.0147,49.2583,49.0147,49.214,16100.0
2008-02-05 11:50:00,66.67,66.71,66.56,66.58,9800.0,49.214,49.2436,49.1328,49.1476,9800.0
2008-02-05 11:55:00,66.64,66.69,66.59,66.62,8400.0,49.1919,49.2288,49.155,49.1771,8400.0
2008-02-05 12:00:00,66.64,66.64,66.34,66.41,18400.0,49.1919,49.1919,48.9704,49.0221,18400.0
2008-02-05 12:05:00,66.45,66.55,66.23,66.31,14700.0,49.0516,49.1255,48.8892,48.9483,14700.0
2008-02-05 12:10:00,66.35,66.45,66.18,66.34,14400.0,48.9778,49.0516,48.8523,48.9704,14400.0
2008-02-05 12:15:00,66.35,66.44,66.21,66.4,16100.0,48.9778,49.0443,48.8745,49.0147,16100.0
2008-02-05 12:20:00,66.43,66.44,66.11,66.12,13700.0,49.0369,49.0443,48.8007,48.808,13700.0
2008-02-05 12:25:00,66.12,66.16,65.98,66.06,24800.0,48.808,48.8376,48.7047,48.7638,24800.0
2008-02-05 12:30:00,66.08,66.19,66.04,66.14,8300.0,48.7785,48.8597,48.749,48.8228,8300.0
2008-02-05 12:35:00,66.17,66.23,65.89,66.01,12900.0,48.845,48.8892,48.6383,48.7268,12900.0
2008-02-05 12:40:00,66.07,66.21,66.06,66.14,10300.0,48.7711,48.8745,48.7638,48.8228,10300.0
2008-02-05 12:45:00,66.14,66.3,65.99,66.21,9300.0,48.8228,48.9409,48.7121,48.8745,9300.0
2008-02-05 12:50:00,66.19,66.26,66.14,66.14,9800.0,48.8597,48.9114,48.8228,48.8228,9800.0
2008-02-05 12:55:00,66.15,66.21,66.04,66.04,9300.0,48.8302,48.8745,48.749,48.749,9300.0
2008-02-05 13:00:00,66.01,66.19,65.94,65.98,19800.0,48.7268,48.8597,48.6752,48.7047,19800.0
2008-02-05 13:05:00,66.0,66.16,65.88,65.93,13600.0,48.7195,48.8376,48.6309,48.6678,13600.0
2008-02-05 13:10:00,65.93,65.95,65.75,65.92,15300.0,48.6678,48.6826,48.5349,48.6604,15300.0
2008-02-05 13:15:00,65.89,66.02,65.85,65.98,11400.0,48.6383,48.7342,48.6087,48.7047,11400.0
2008-02-05 13:20:00,65.98,66.05,65.88,65.97,13200.0,48.7047,48.7564,48.6309,48.6973,13200.0
2008-02-05 13:25:00,65.99,66.02,65.78,65.92,15600.0,48.7121,48.7342,48.5571,48.6604,15600.0
2008-02-05 13:30:00,65.88,65.91,65.74,65.8,15100.0,48.6309,48.653,48.5275,48.5718,15100.0
2008-02-05 13:35:00,65.8,65.98,65.73,65.9,17200.0,48.5718,48.7047,48.5202,48.6456,17200.0
2008-02-05 13:40:00,65.9,65.96,65.75,65.76,11400.0,48.6456,48.6899,48.5349,48.5423,11400.0
2008-02-05 13:45:00,65.76,66.0,65.71,65.8,10500.0,48.5423,48.7195,48.5054,48.5718,10500.0
2008-02-05 13:50:00,65.82,65.91,65.75,65.91,6000.0,48.5866,48.653,48.5349,48.653,6000.0
2008-02-05 13:55:00,65.88,65.92,65.77,65.9,8100.0,48.6309,48.6604,48.5497,48.6456,8100.0
2008-02-05 14:00:00,65.87,65.87,65.74,65.83,16500.0,48.6235,48.6235,48.5275,48.594,16500.0
2008-02-05 14:05:00,65.81,65.98,65.77,65.9,19500.0,48.5792,48.7047,48.5497,48.6456,19500.0
2008-02-05 14:10:00,65.94,65.99,65.89,65.89,6800.0,48.6752,48.7121,48.6383,48.6383,6800.0
2008-02-05 14:15:00,65.89,65.94,65.76,65.8,20600.0,48.6383,48.6752,48.5423,48.5718,20600.0
2008-02-05 14:20:00,65.8,65.97,65.78,65.97,19800.0,48.5718,48.6973,48.5571,48.6973,19800.0
2008-02-05 14:25:00,65.96,66.19,65.9,66.15,19300.0,48.6899,48.8597,48.6456,48.8302,19300.0
2008-02-05 14:30:00,66.13,66.26,66.07,66.15,37400.0,48.8154,48.9114,48.7711,48.8302,37400.0
2008-02-05 14:35:00,66.2,66.52,66.14,66.39,23700.0,48.8671,49.1033,48.8228,49.0074,23700.0
2008-02-05 14:40:00,66.39,66.43,66.28,66.32,13400.0,49.0074,49.0369,48.9262,48.9557,13400.0
2008-02-05 14:45:00,66.3,66.31,66.15,66.27,77800.0,48.9409,48.9483,48.8302,48.9188,77800.0
2008-02-05 14:50:00,66.24,66.28,66.15,66.22,20700.0,48.8966,48.9262,48.8302,48.8819,20700.0
2008-02-05 14:55:00,66.25,66.29,66.15,66.16,27400.0,48.904,48.9335,48.8302,48.8376,27400.0
2008-02-05 15:00:00,66.17,66.31,66.07,66.18,56700.0,48.845,48.9483,48.7711,48.8523,56700.0
2008-02-05 15:05:00,66.19,66.26,66.08,66.1,34400.0,48.8597,48.9114,48.7785,48.7933,34400.0
2008-02-05 15:10:00,66.07,66.17,65.87,66.16,20500.0,48.7711,48.845,48.6235,48.8376,20500.0
2008-02-05 15:15:00,66.18,66.27,66.16,66.27,25900.0,48.8523,48.9188,48.8376,48.9188,25900.0
2008-02-05 15:20:00,66.27,66.28,66.01,66.15,32500.0,48.9188,48.9262,48.7268,48.8302,32500.0
2008-02-05 15:25:00,66.15,66.27,66.03,66.16,58500.0,48.8302,48.9188,48.7416,48.8376,58500.0
2008-02-05 15:30:00,66.16,66.29,66.12,66.24,35300.0,48.8376,48.9335,48.808,48.8966,35300.0
2008-02-05 15:35:00,66.27,66.41,66.17,66.22,30300.0,48.9188,49.0221,48.845,48.8819,30300.0
2008-02-05 15:40:00,66.21,66.21,65.91,66.01,39700.0,48.8745,48.8745,48.653,48.7268,39700.0
2008-02-05 15:45:00,66.02,66.08,66.0,66.0,49700.0,48.7342,48.7785,48.7195,48.7195,49700.0
2008-02-05 15:50:00,66.0,66.07,65.92,66.03,60900.0,48.7195,48.7711,48.6604,48.7416,60900.0
2008-02-05 15:55:00,66.04,66.17,65.96,66.15,90400.0,48.749,48.845,48.6899,48.8302,90400.0
2008-02-06 09:30:00,66.73,66.73,66.43,66.47,24800.0,49.2583,49.2583,49.0369,49.0664,24800.0
2008-02-06 09:35:00,66.46,66.57,66.25,66.56,38300.0,49.059,49.1402,48.904,49.1328,38300.0
2008-02-06 09:40:00,66.58,66.58,66.12,66.43,28700.0,49.1476,49.1476,48.808,49.0369,28700.0
2008-02-06 09:45:00,66.43,66.43,66.07,66.38,45500.0,49.0369,49.0369,48.7711,49.0,45500.0
2008-02-06 09:50:00,66.39,66.53,66.16,66.27,19500.0,49.0074,49.1107,48.8376,48.9188,19500.0
2008-02-06 09:55:00,66.24,66.47,66.1,66.46,25900.0,48.8966,49.0664,48.7933,49.059,25900.0
2008-02-06 10:00:00,66.48,67.02,66.46,66.99,33700.0,49.0738,49.4724,49.059,49.4503,33700.0
2008-02-06 10:05:00,66.97,67.0,66.69,66.82,19000.0,49.4355,49.4576,49.2288,49.3248,19000.0
2008-02-06 10:10:00,66.86,67.03,66.76,66.83,9400.0,49.3543,49.4798,49.2805,49.3322,9400.0
2008-02-06 10:15:00,66.87,66.97,66.62,66.72,10700.0,49.3617,49.4355,49.1771,49.251,10700.0
2008-02-06 10:20:00,66.74,66.85,66.58,66.7,7700.0,49.2657,49.3469,49.1476,49.2362,7700.0
2008-02-06 10:25:00,66.71,66.83,66.6,66.68,10000.0,49.2436,49.3322,49.1624,49.2214,10000.0
2008-02-06 10:30:00,66.68,66.87,66.44,66.53,32300.0,49.2214,49.3617,49.0443,49.1107,32300.0
2008-02-06 10:35:00,66.46,66.49,66.29,66.45,16800.0,49.059,49.0812,48.9335,49.0516,16800.0
2008-02-06 10:40:00,66.44,66.62,66.31,66.6,16800.0,49.0443,49.1771,48.9483,49.1624,16800.0
2008-02-06 10:45:00,66.63,66.63,66.42,66.48,11800.0,49.1845,49.1845,49.0295,49.0738,11800.0
2008-02-06 10:50:00,66.48,66.51,66.33,66.43,10400.0,49.0738,49.0959,48.9631,49.0369,10400.0
2008-02-06 10:55:00,66.4,66.5,66.37,66.45,6500.0,49.0147,49.0886,48.9926,49.0516,6500.0
2008-02-06 11:00:00,66.48,66.73,66.36,66.67,8100.0,49.0738,49.2583,48.9852,49.214,8100.0
2008-02-06 11:05:00,66.72,66.72,66.49,66.49,11000.0,49.251,49.251,49.0812,49.0812,11000.0
2008-02-06 11:10:00,66.48,66.53,66.38,66.53,8400.0,49.0738,49.1107,49.0,49.1107,8400.0
2008-02-06 11:15:00,66.57,66.73,66.41,66.49,13300.0,49.1402,49.2583,49.0221,49.0812,13300.0
2008-02-06 11:20:00,66.49,66.56,66.48,66.5,17200.0,49.0812,49.1328,49.0738,49.0886,17200.0
2008-02-06 11:25:00,66.53,66.85,66.5,66.75,22100.0,49.1107,49.3469,49.0886,49.2731,22100.0
2008-02-06 11:30:00,66.77,66.87,66.75,66.86,15600.0,49.2879,49.3617,49.2731,49.3543,15600.0
2008-02-06 11:35:00,66.85,66.87,66.77,66.78,12600.0,49.3469,49.3617,49.2879,49.2952,12600.0
2008-02-06 11:40:00,66.78,66.83,66.76,66.83,7400.0,49.2952,49.3322,49.2805,49.3322,7400.0
2008-02-06 11:45:00,66.83,66.95,66.81,66.91,19200.0,49.3322,49.4207,49.3174,49.3912,19200.0
2008-02-06 11:50:00,66.9,66.94,66.89,66.94,12300.0,49.3838,49.4134,49.3764,49.4134,12300.0
2008-02-06 11:55:00,66.92,66.96,66.89,66.92,11900.0,49.3986,49.4281,49.3764,49.3986,11900.0
2008-02-06 12:00:00,66.92,67.06,66.92,67.02,15700.0,49.3986,49.5019,49.3986,49.4724,15700.0
2008-02-06 12:05:00,67.05,67.12,67.04,67.07,15800.0,49.4945,49.5462,49.4872,49.5093,15800.0
2008-02-06 12:10:00,67.08,67.08,66.98,67.01,22600.0,49.5167,49.5167,49.4429,49.465,22600.0
2008-02-06 12:15:00,67.05,67.06,67.0,67.06,15100.0,49.4945,49.5019,49.4576,49.5019,15100.0
2008-02-06 12:20:00,67.05,67.15,67.03,67.15,14300.0,49.4945,49.5684,49.4798,49.5684,14300.0
2008-02-06 12:25:00,67.14,67.17,67.09,67.16,14800.0,49.561,49.5831,49.5241,49.5757,14800.0
2008-02-06 12:30:00,67.17,67.18,67.08,67.1,19400.0,49.5831,49.5905,49.5167,49.5315,19400.0
2008-02-06 12:35:00,67.1,67.13,67.06,67.08,13100.0,49.5315,49.5536,49.5019,49.5167,13100.0
2008-02-06 12:40:00,67.08,67.1,67.05,67.07,16100.0,49.5167,49.5315,49.4945,49.5093,16100.0
2008-02-06 12:45:00,67.1,67.1,66.8,66.82,16600.0,49.5315,49.5315,49.31,49.3248,16600.0
2008-02-06 12:50:00,66.82,66.88,66.71,66.81,18600.0,49.3248,49.3691,49.2436,49.3174,18600.0
2008-02-06 12:55:00,66.79,66.99,66.67,66.93,36700.0,49.3026,49.4503,49.214,49.406,36700.0
2008-02-06 13:00:00,66.86,66.9,66.8,66.89,7400.0,49.3543,49.3838,49.31,49.3764,7400.0
2008-02-06 13:05:00,66.9,66.9,66.69,66.69,22800.0,49.3838,49.3838,49.2288,49.2288,22800.0
2008-02-06 13:10:00,66.68,66.7,66.54,66.6,23300.0,49.2214,49.2362,49.1181,49.1624,23300.0
2008-02-06 13:15:00,66.61,66.64,66.45,66.45,32900.0,49.1698,49.1919,49.0516,49.0516,32900.0
2008-02-06 13:20:00,66.47,66.68,66.44,66.65,9400.0,49.0664,49.2214,49.0443,49.1993,9400.0
2008-02-06 13:25:00,66.67,66.67,66.53,66.63,8300.0,49.214,49.214,49.1107,49.1845,8300.0
2008-02-06 13:30:00,66.64,66.65,66.53,66.59,13100.0,49.1919,49.1993,49.1107,49.155,13100.0
2008-02-06 13:35:00,66.56,66.58,66.41,66.43,8600.0,49.1328,49.1476,49.0221,49.0369,8600.0
2008-02-06 13:40:00,66.43,66.5,66.34,66.5,7300.0,49.0369,49.0886,48.9704,49.0886,7300.0
2008-02-06 13:45:00,66.49,66.52,66.23,66.26,21400.0,49.0812,49.1033,48.8892,48.9114,21400.0
2008-02-06 13:50:00,66.28,66.29,66.11,66.11,57600.0,48.9262,48.9335,48.8007,48.8007,57600.0
2008-02-06 13:55:00,66.14,66.14,65.89,65.92,21500.0,48.8228,48.8228,48.6383,48.6604,21500.0
2008-02-06 14:00:00,65.93,66.14,65.89,66.09,6500.0,48.6678,48.8228,48.6383,48.7859,6500.0
2008-02-06 14:05:00,66.12,66.2,66.03,66.13,15000.0,48.808,48.8671,48.7416,48.8154,15000.0
2008-02-06 14:10:00,66.13,66.13,65.79,65.85,14700.0,48.8154,48.8154,48.5645,48.6087,14700.0
2008-02-06 14:15:00,65.87,66.0,65.82,65.87,15600.0,48.6235,48.7195,48.5866,48.6235,15600.0
2008-02-06 14:20:00,65.97,65.97,65.8,65.84,11300.0,48.6973,48.6973,48.5718,48.6014,11300.0
2008-02-06 14:25:00,65.86,66.04,65.86,66.0,9200.0,48.6161,48.749,48.6161,48.7195,9200.0
2008-02-06 14:30:00,65.98,66.08,65.89,65.89,15100.0,48.7047,48.7785,48.6383,48.6383,15100.0
2008-02-06 14:35:00,65.88,66.08,65.84,66.04,11900.0,48.6309,48.7785,48.6014,48.749,11900.0
2008-02-06 14:40:00,66.02,66.13,65.99,66.01,21400.0,48.7342,48.8154,48.7121,48.7268,21400.0
2008-02-06 14:45:00,66.02,66.19,66.01,66.19,9800.0,48.7342,48.8597,48.7268,48.8597,9800.0
2008-02-06 14:50:00,66.21,66.21,65.94,66.08,56500.0,48.8745,48.8745,48.6752,48.7785,56500.0
2008-02-06 14:55:00,66.12,66.27,66.04,66.04,24900.0,48.808,48.9188,48.749,48.749,24900.0
2008-02-06 15:00:00,66.02,66.3,66.0,66.19,19800.0,48.7342,48.9409,48.7195,48.8597,19800.0
2008-02-06 15:05:00,66.19,66.33,66.18,66.27,10100.0,48.8597,48.9631,48.8523,48.9188,10100.0
2008-02-06 15:10:00,66.22,66.32,66.12,66.16,25400.0,48.8819,48.9557,48.808,48.8376,25400.0
2008-02-06 15:15:00,66.18,66.29,65.94,66.29,52600.0,48.8523,48.9335,48.6752,48.9335,52600.0
2008-02-06 15:20:00,66.26,66.26,65.99,66.16,29400.0,48.9114,48.9114,48.7121,48.8376,29400.0
2008-02-06 15:25:00,66.18,66.39,66.16,66.24,24100.0,48.8523,49.0074,48.8376,48.8966,24100.0
2008-02-06 15:30:00,66.23,66.24,65.92,65.93,14100.0,48.8892,48.8966,48.6604,48.6678,14100.0
2008-02-06 15:35:00,65.88,65.97,65.75,65.86,21400.0,48.6309,48.6973,48.5349,48.6161,21400.0
2008-02-06 15:40:00,65.88,65.92,65.76,65.82,27300.0,48.6309,48.6604,48.5423,48.5866,27300.0
2008-02-06 15:45:00,65.85,65.87,65.75,65.78,30400.0,48.6087,48.6235,48.5349,48.5571,30400.0
2008-02-06 15:50:00,65.77,65.77,65.6,65.63,24200.0,48.5497,48.5497,48.4242,48.4463,24200.0
2008-02-06 15:55:00,65.63,65.79,65.62,65.77,31800.0,48.4463,48.5645,48.439,48.5497,31800.0
2008-02-07 09:30:00,65.21,65.5,65.21,65.5,700.0,48.1363,48.3504,48.1363,48.3504,700.0
2008-02-07 09:35:00,65.21,65.7,65.21,65.23,35000.0,48.1363,48.498,48.1363,48.1511,35000.0
2008-02-07 09:40:00,65.31,65.34,64.98,65.07,27200.0,48.2101,48.2323,47.9665,48.033,27200.0
2008-02-07 09:45:00,65.03,65.04,64.48,64.54,28700.0,48.0034,48.0108,47.5974,47.6417,28700.0
2008-02-07 09:50:00,64.54,64.72,64.38,64.45,17200.0,47.6417,47.7746,47.5236,47.5753,17200.0
2008-02-07 09:55:00,64.42,64.89,64.4,64.53,15700.0,47.5532,47.9001,47.5384,47.6344,15700.0
2008-02-07 10:00:00,64.53,65.03,64.53,65.01,37100.0,47.6344,48.0034,47.6344,47.9887,37100.0
2008-02-07 10:05:00,65.03,65.3,64.85,65.01,57300.0,48.0034,48.2027,47.8706,47.9887,57300.0
2008-02-07 10:10:00,65.04,65.35,64.83,65.22,19400.0,48.0108,48.2397,47.8558,48.1437,19400.0
2008-02-07 10:15:00,65.24,65.55,65.24,65.44,16200.0,48.1585,48.3873,48.1585,48.3061,16200.0
2008-02-07 10:20:00,65.46,65.61,65.22,65.26,15100.0,48.3209,48.4316,48.1437,48.1732,15100.0
2008-02-07 10:25:00,65.22,65.36,65.02,65.08,9000.0,48.1437,48.247,47.9961,48.0403,9000.0
2008-02-07 10:30:00,65.03,65.15,64.96,65.06,12100.0,48.0034,48.092,47.9518,48.0256,12100.0
2008-02-07 10:35:00,65.08,65.17,64.62,64.62,15800.0,48.0403,48.1068,47.7008,47.7008,15800.0
2008-02-07 10:40:00,64.6,64.6,64.42,64.45,28200.0,47.686,47.686,47.5532,47.5753,28200.0
2008-02-07 10:45:00,64.44,64.76,64.29,64.76,13700.0,47.5679,47.8041,47.4572,47.8041,13700.0
2008-02-07 10:50:00,64.77,65.05,64.72,65.05,12500.0,47.8115,48.0182,47.7746,48.0182,12500.0
2008-02-07 10:55:00,65.02,65.06,64.78,64.87,8100.0,47.9961,48.0256,47.8189,47.8853,8100.0
2008-02-07 11:00:00,64.85,64.96,64.79,64.82,9300.0,47.8706,47.9518,47.8263,47.8484,9300.0
2008-02-07 11:05:00,64.85,64.92,64.6,64.64,10700.0,47.8706,47.9222,47.686,47.7156,10700.0
2008-02-07 11:10:00,64.6,64.76,64.53,64.63,22400.0,47.686,47.8041,47.6344,47.7082,22400.0
2008-02-07 11:15:00,64.65,64.69,64.53,64.54,7100.0,47.7229,47.7525,47.6344,47.6417,7100.0
2008-02-07 11:20:00,64.51,64.7,64.5,64.7,6500.0,47.6196,47.7598,47.6122,47.7598,6500.0
2008-02-07 11:25:00,64.75,64.76,64.58,64.66,7400.0,47.7967,47.8041,47.6713,47.7303,7400.0
2008-02-07 11:30:00,64.65,64.72,64.55,64.61,8700.0,47.7229,47.7746,47.6491,47.6934,8700.0
2008-02-07 11:35:00,64.66,64.67,64.31,64.5,6000.0,47.7303,47.7377,47.472,47.6122,6000.0
2008-02-07 11:40:00,64.53,64.77,64.52,64.74,6800.0,47.6344,47.8115,47.627,47.7894,6800.0
2008-02-07 11:45:00,64.71,64.81,64.6,64.76,8100.0,47.7672,47.841,47.686,47.8041,8100.0
2008-02-07 11:50:00,64.73,64.85,64.67,64.85,10500.0,47.782,47.8706,47.7377,47.8706,10500.0
2008-02-07 11:55:00,64.84,65.07,64.84,65.07,21900.0,47.8632,48.033,47.8632,48.033,21900.0
2008-02-07 12:00:00,65.06,65.15,64.99,65.0,16300.0,48.0256,48.092,47.9739,47.9813,16300.0
2008-02-07 12:05:00,65.01,65.05,64.97,65.03,12000.0,47.9887,48.0182,47.9591,48.0034,12000.0
2008-02-07 12:10:00,65.02,65.1,65.01,65.06,14100.0,47.9961,48.0551,47.9887,48.0256,14100.0
2008-02-07 12:15:00,65.09,65.26,65.09,65.25,16700.0,48.0477,48.1732,48.0477,48.1658,16700.0
2008-02-07 12:20:00,65.25,65.27,65.19,65.27,10700.0,48.1658,48.1806,48.1215,48.1806,10700.0
2008-02-07 12:25:00,65.26,65.36,65.25,65.33,14100.0,48.1732,48.247,48.1658,48.2249,14100.0
2008-02-07 12:30:00,65.33,65.57,65.3,65.54,10600.0,48.2249,48.4021,48.2027,48.3799,10600.0
2008-02-07 12:35:00,65.54,65.56,65.33,65.38,13200.0,48.3799,48.3947,48.2249,48.2618,13200.0
2008-02-07 12:40:00,65.38,65.45,65.31,65.35,12200.0,48.2618,48.3135,48.2101,48.2397,12200.0
2008-02-07 12:45:00,65.36,65.44,65.23,65.41,8300.0,48.247,48.3061,48.1511,48.2839,8300.0
2008-02-07 12:50:00,65.41,65.58,65.35,65.58,9900.0,48.2839,48.4094,48.2397,48.4094,9900.0
2008-02-07 12:55:00,65.58,65.6,65.48,65.51,10800.0,48.4094,48.4242,48.3356,48.3578,10800.0
2008-02-07 13:00:00,65.53,65.59,65.4,65.43,11500.0,48.3725,48.4168,48.2766,48.2987,11500.0
2008-02-07 13:05:00,65.41,65.43,65.31,65.41,7100.0,48.2839,48.2987,48.2101,48.2839,7100.0
2008-02-07 13:10:00,65.39,65.46,65.33,65.36,7800.0,48.2692,48.3209,48.2249,48.247,7800.0
2008-02-07 13:15:00,65.34,65.36,65.23,65.29,6400.0,48.2323,48.247,48.1511,48.1954,6400.0
2008-02-07 13:20:00,65.27,65.41,65.22,65.38,5600.0,48.1806,48.2839,48.1437,48.2618,5600.0
2008-02-07 13:25:00,65.36,65.74,65.36,65.72,17200.0,48.247,48.5275,48.247,48.5128,17200.0
2008-02-07 13:30:00,65.69,65.74,65.6,65.63,10800.0,48.4906,48.5275,48.4242,48.4463,10800.0
2008-02-07 13:35:00,65.55,65.58,65.45,65.57,6200.0,48.3873,48.4094,48.3135,48.4021,6200.0
2008-02-07 13:40:00,65.6,65.86,65.57,65.83,17300.0,48.4242,48.6161,48.4021,48.594,17300.0
2008-02-07 13:45:00,65.84,65.92,65.72,65.78,18500.0,48.6014,48.6604,48.5128,48.5571,18500.0
2008-02-07 13:50:00,65.8,65.89,65.68,65.75,9700.0,48.5718,48.6383,48.4833,48.5349,9700.0
2008-02-07 13:55:00,65.78,65.95,65.72,65.81,23100.0,48.5571,48.6826,48.5128,48.5792,23100.0
2008-02-07 14:00:00,65.83,65.95,65.78,65.78,22900.0,48.594,48.6826,48.5571,48.5571,22900.0
2008-02-07 14:05:00,65.77,65.93,65.73,65.83,20500.0,48.5497,48.6678,48.5202,48.594,20500.0
2008-02-07 14:10:00,65.79,65.85,65.54,65.55,17900.0,48.5645,48.6087,48.3799,48.3873,17900.0
2008-02-07 14:15:00,65.58,65.6,65.43,65.43,18000.0,48.4094,48.4242,48.2987,48.2987,18000.0
2008-02-07 14:20:00,65.4,65.57,65.25,65.49,16300.0,48.2766,48.4021,48.1658,48.343,16300.0
2008-02-07 14:25:00,65.49,65.67,65.43,65.44,12100.0,48.343,48.4759,48.2987,48.3061,12100.0
2008-02-07 14:30:00,65.42,65.42,65.07,65.07,15600.0,48.2913,48.2913,48.033,48.033,15600.0
2008-02-07 14:35:00,65.05,65.2,64.91,65.09,36700.0,48.0182,48.1289,47.9149,48.0477,36700.0
2008-02-07 14:40:00,65.11,65.23,65.02,65.02,28100.0,48.0625,48.1511,47.9961,47.9961,28100.0
2008-02-07 14:45:00,65.0,65.23,64.84,65.15,32800.0,47.9813,48.1511,47.8632,48.092,32800.0
2008-02-07 14:50:00,65.11,65.17,64.99,65.11,16500.0,48.0625,48.1068,47.9739,48.0625,16500.0
2008-02-07 14:55:00,65.14,65.33,65.01,65.01,25500.0,48.0846,48.2249,47.9887,47.9887,25500.0
2008-02-07 15:00:00,65.01,65.01,64.71,64.83,30600.0,47.9887,47.9887,47.7672,47.8558,30600.0
2008-02-07 15:05:00,64.86,64.86,64.53,64.53,32300.0,47.8779,47.8779,47.6344,47.6344,32300.0
2008-02-07 15:10:00,64.53,64.78,64.42,64.65,41300.0,47.6344,47.8189,47.5532,47.7229,41300.0
2008-02-07 15:15:00,64.64,64.87,64.64,64.79,41700.0,47.7156,47.8853,47.7156,47.8263,41700.0
2008-02-07 15:20:00,64.84,64.96,64.7,64.74,46700.0,47.8632,47.9518,47.7598,47.7894,46700.0
2008-02-07 15:25:00,64.74,65.04,64.69,64.81,46000.0,47.7894,48.0108,47.7525,47.841,46000.0
2008-02-07 15:30:00,64.81,65.08,64.81,65.03,45900.0,47.841,48.0403,47.841,48.0034,45900.0
2008-02-07 15:35:00,65.07,65.07,64.73,64.83,51800.0,48.033,48.033,47.782,47.8558,51800.0
2008-02-07 15:40:00,64.83,64.91,64.61,64.66,49700.0,47.8558,47.9149,47.6934,47.7303,49700.0
2008-02-07 15:45:00,64.66,64.81,64.57,64.73,30300.0,47.7303,47.841,47.6639,47.782,30300.0
2008-02-07 15:50:00,64.72,64.96,64.66,64.91,26700.0,47.7746,47.9518,47.7303,47.9149,26700.0
2008-02-07 15:55:00,64.94,65.07,64.86,65.01,31200.0,47.937,48.033,47.8779,47.9887,31200.0
2008-02-08 09:30:00,64.85,64.9,64.38,64.81,16500.0,47.8706,47.9075,47.5236,47.841,16500.0
2008-02-08 09:35:00,64.76,65.15,64.64,64.8,27500.0,47.8041,48.092,47.7156,47.8337,27500.0
2008-02-08 09:40:00,64.78,64.8,64.43,64.6,15300.0,47.8189,47.8337,47.5605,47.686,15300.0
2008-02-08 09:45:00,64.61,64.9,64.44,64.62,15000.0,47.6934,47.9075,47.5679,47.7008,15000.0
2008-02-08 09:50:00,64.62,64.78,64.45,64.77,9100.0,47.7008,47.8189,47.5753,47.8115,9100.0
2008-02-08 09:55:00,64.78,64.97,64.67,64.97,13500.0,47.8189,47.9591,47.7377,47.9591,13500.0
2008-02-08 10:00:00,64.98,65.16,64.81,65.16,17400.0,47.9665,48.0994,47.841,48.0994,17400.0
2008-02-08 10:05:00,65.18,65.35,65.15,65.15,23800.0,48.1142,48.2397,48.092,48.092,23800.0
2008-02-08 10:10:00,65.19,65.29,65.03,65.23,12900.0,48.1215,48.1954,48.0034,48.1511,12900.0
2008-02-08 10:15:00,65.25,65.5,65.16,65.4,20300.0,48.1658,48.3504,48.0994,48.2766,20300.0
2008-02-08 10:20:00,65.34,65.43,65.14,65.36,13600.0,48.2323,48.2987,48.0846,48.247,13600.0
2008-02-08 10:25:00,65.37,65.48,65.3,65.47,11600.0,48.2544,48.3356,48.2027,48.3282,11600.0
2008-02-08 10:30:00,65.48,65.48,65.16,65.16,10600.0,48.3356,48.3356,48.0994,48.0994,10600.0
2008-02-08 10:35:00,65.17,65.18,65.04,65.05,7300.0,48.1068,48.1142,48.0108,48.0182,7300.0
2008-02-08 10:40:00,65.05,65.28,65.05,65.28,15200.0,48.0182,48.188,48.0182,48.188,15200.0
2008-02-08 10:45:00,65.28,65.5,65.28,65.46,15900.0,48.188,48.3504,48.188,48.3209,15900.0
2008-02-08 10:50:00,65.46,65.5,65.4,65.44,8500.0,48.3209,48.3504,48.2766,48.3061,8500.0
2008-02-08 10:55:00,65.44,65.54,65.38,65.41,8400.0,48.3061,48.3799,48.2618,48.2839,8400.0
2008-02-08 11:00:00,65.42,65.42,65.27,65.29,4700.0,48.2913,48.2913,48.1806,48.1954,4700.0
2008-02-08 11:05:00,65.28,65.69,65.24,65.67,12900.0,48.188,48.4906,48.1585,48.4759,12900.0
2008-02-08 11:10:00,65.66,65.84,65.64,65.7,8600.0,48.4685,48.6014,48.4537,48.498,8600.0
2008-02-08 11:15:00,65.71,65.78,65.65,65.68,12600.0,48.5054,48.5571,48.4611,48.4833,12600.0
2008-02-08 11:20:00,65.65,65.65,65.51,65.6,8700.0,48.4611,48.4611,48.3578,48.4242,8700.0
2008-02-08 11:25:00,65.62,65.71,65.57,65.59,8600.0,48.439,48.5054,48.4021,48.4168,8600.0
2008-02-08 11:30:00,65.59,65.72,65.49,65.72,6500.0,48.4168,48.5128,48.343,48.5128,6500.0
2008-02-08 11:35:00,65.72,65.79,65.63,65.64,7100.0,48.5128,48.5645,48.4463,48.4537,7100.0
2008-02-08 11:40:00,65.66,65.77,65.62,65.65,8300.0,48.4685,48.5497,48.439,48.4611,8300.0
2008-02-08 11:45:00,65.65,65.65,65.43,65.43,7300.0,48.4611,48.4611,48.2987,48.2987,7300.0
2008-02-08 11:50:00,65.43,65.43,65.28,65.41,15600.0,48.2987,48.2987,48.188,48.2839,15600.0
2008-02-08 11:55:00,65.44,65.45,65.29,65.36,27100.0,48.3061,48.3135,48.1954,48.247,27100.0
2008-02-08 12:00:00,65.37,65.37,65.18,65.22,14700.0,48.2544,48.2544,48.1142,48.1437,14700.0
2008-02-08 12:05:00,65.24,65.35,65.15,65.15,15600.0,48.1585,48.2397,48.092,48.092,15600.0
2008-02-08 12:10:00,65.2,65.23,65.08,65.15,7400.0,48.1289,48.1511,48.0403,48.092,7400.0
2008-02-08 12:15:00,65.16,65.22,64.98,65.01,15800.0,48.0994,48.1437,47.9665,47.9887,15800.0
2008-02-08 12:20:00,65.01,65.06,64.81,64.97,13400.0,47.9887,48.0256,47.841,47.9591,13400.0
2008-02-08 12:25:00,64.98,65.29,64.98,65.28,10900.0,47.9665,48.1954,47.9665,48.188,10900.0
2008-02-08 12:30:00,65.25,65.3,65.08,65.11,6200.0,48.1658,48.2027,48.0403,48.0625,6200.0
2008-02-08 12:35:00,65.09,65.2,64.99,65.17,4200.0,48.0477,48.1289,47.9739,48.1068,4200.0
2008-02-08 12:40:00,65.17,65.29,65.09,65.29,7100.0,48.1068,48.1954,48.0477,48.1954,7100.0
2008-02-08 12:45:00,65.27,65.27,64.92,64.98,5300.0,48.1806,48.1806,47.9222,47.9665,5300.0
2008-02-08 12:50:00,64.98,65.33,64.98,65.24,6900.0,47.9665,48.2249,47.9665,48.1585,6900.0
2008-02-08 12:55:00,65.26,65.49,65.26,65.49,7200.0,48.1732,48.343,48.1732,48.343,7200.0
2008-02-08 13:00:00,65.5,65.5,65.3,65.34,5600.0,48.3504,48.3504,48.2027,48.2323,5600.0
2008-02-08 13:05:00,65.32,65.37,65.14,65.32,7500.0,48.2175,48.2544,48.0846,48.2175,7500.0
2008-02-08 13:10:00,65.31,65.31,64.96,65.01,4900.0,48.2101,48.2101,47.9518,47.9887,4900.0
2008-02-08 13:15:00,65.04,65.09,64.91,64.98,7600.0,48.0108,48.0477,47.9149,47.9665,7600.0
2008-02-08 13:20:00,64.93,65.04,64.85,64.93,7200.0,47.9296,48.0108,47.8706,47.9296,7200.0
2008-02-08 13:25:00,65.02,65.14,64.9,65.07,11800.0,47.9961,48.0846,47.9075,48.033,11800.0
2008-02-08 13:30:00,65.12,65.14,64.93,64.98,13900.0,48.0699,48.0846,47.9296,47.9665,13900.0
2008-02-08 13:35:00,64.97,64.98,64.77,64.82,19000.0,47.9591,47.9665,47.8115,47.8484,19000.0
2008-02-08 13:40:00,64.81,64.95,64.64,64.9,17100.0,47.841,47.9444,47.7156,47.9075,17100.0
2008-02-08 13:45:00,64.94,65.19,64.89,65.11,18800.0,47.937,48.1215,47.9001,48.0625,18800.0
2008-02-08 13:50:00,65.08,65.27,64.96,64.97,16600.0,48.0403,48.1806,47.9518,47.9591,16600.0
2008-02-08 13:55:00,64.97,65.07,64.87,64.96,12800.0,47.9591,48.033,47.8853,47.9518,12800.0
2008-02-08 14:00:00,64.95,65.05,64.89,64.95,14300.0,47.9444,48.0182,47.9001,47.9444,14300.0
2008-02-08 14:05:00,64.96,65.04,64.87,64.99,11600.0,47.9518,48.0108,47.8853,47.9739,11600.0
2008-02-08 14:10:00,64.95,64.99,64.85,64.9,8800.0,47.9444,47.9739,47.8706,47.9075,8800.0
2008-02-08 14:15:00,64.92,65.21,64.91,65.21,26100.0,47.9222,48.1363,47.9149,48.1363,26100.0
2008-02-08 14:20:00,65.21,65.31,65.01,65.01,19000.0,48.1363,48.2101,47.9887,47.9887,19000.0
2008-02-08 14:25:00,65.0,65.16,64.99,65.0,19000.0,47.9813,48.0994,47.9739,47.9813,19000.0
2008-02-08 14:30:00,64.95,65.05,64.85,64.89,16400.0,47.9444,48.0182,47.8706,47.9001,16400.0
2008-02-08 14:35:00,64.91,65.05,64.9,64.98,12000.0,47.9149,48.0182,47.9075,47.9665,12000.0
2008-02-08 14:40:00,64.99,65.05,64.94,65.05,8300.0,47.9739,48.0182,47.937,48.0182,8300.0
2008-02-08 14:45:00,65.02,65.05,64.78,64.81,10700.0,47.9961,48.0182,47.8189,47.841,10700.0
2008-02-08 14:50:00,64.82,64.88,64.78,64.78,13700.0,47.8484,47.8927,47.8189,47.8189,13700.0
2008-02-08 14:55:00,64.86,64.97,64.65,64.65,11900.0,47.8779,47.9591,47.7229,47.7229,11900.0
2008-02-08 15:00:00,64.67,64.76,64.63,64.68,15600.0,47.7377,47.8041,47.7082,47.7451,15600.0
2008-02-08 15:05:00,64.69,64.88,64.65,64.84,14500.0,47.7525,47.8927,47.7229,47.8632,14500.0
2008-02-08 15:10:00,64.84,64.88,64.66,64.74,11900.0,47.8632,47.8927,47.7303,47.7894,11900.0
2008-02-08 15:15:00,64.77,64.94,64.77,64.85,14800.0,47.8115,47.937,47.8115,47.8706,14800.0
2008-02-08 15:20:00,64.87,64.97,64.67,64.81,23000.0,47.8853,47.9591,47.7377,47.841,23000.0
2008-02-08 15:25:00,64.82,64.94,64.7,64.87,19300.0,47.8484,47.937,47.7598,47.8853,19300.0
2008-02-08 15:30:00,64.89,65.09,64.81,65.06,35000.0,47.9001,48.0477,47.841,48.0256,35000.0
2008-02-08 15:35:00,65.08,65.08,64.8,64.89,30500.0,48.0403,48.0403,47.8337,47.9001,30500.0
2008-02-08 15:40:00,64.89,65.03,64.81,65.0,31400.0,47.9001,48.0034,47.841,47.9813,31400.0
2008-02-08 15:45:00,65.03,65.09,64.94,64.95,52900.0,48.0034,48.0477,47.937,47.9444,52900.0
2008-02-08 15:50:00,64.98,65.05,64.74,64.81,53000.0,47.9665,48.0182,47.7894,47.841,53000.0
2008-02-08 15:55:00,64.85,64.96,64.75,64.92,30200.0,47.8706,47.9518,47.7967,47.9222,30200.0
2008-02-11 09:30:00,64.82,64.87,64.51,64.87,7800.0,47.8484,47.8853,47.6196,47.8853,7800.0
2008-02-11 09:35:00,64.93,65.11,64.73,64.73,10000.0,47.9296,48.0625,47.782,47.782,10000.0
2008-02-11 09:40:00,64.73,64.96,64.56,64.65,17900.0,47.782,47.9518,47.6565,47.7229,17900.0
2008-02-11 09:45:00,64.64,64.86,64.49,64.75,9700.0,47.7156,47.8779,47.6048,47.7967,9700.0
2008-02-11 09:50:00,64.71,64.88,64.56,64.61,9800.0,47.7672,47.8927,47.6565,47.6934,9800.0
2008-02-11 09:55:00,64.7,64.7,64.4,64.52,16900.0,47.7598,47.7598,47.5384,47.627,16900.0
2008-02-11 10:00:00,64.58,64.71,64.5,64.58,11600.0,47.6713,47.7672,47.6122,47.6713,11600.0
2008-02-11 10:05:00,64.64,64.64,64.04,64.21,50600.0,47.7156,47.7156,47.2726,47.3981,50600.0
2008-02-11 10:10:00,64.16,64.29,64.15,64.28,11000.0,47.3612,47.4572,47.3538,47.4498,11000.0
2008-02-11 10:15:00,64.28,64.36,64.06,64.07,35400.0,47.4498,47.5089,47.2874,47.2948,35400.0
2008-02-11 10:20:00,64.09,64.22,63.9,64.17,16000.0,47.3096,47.4055,47.1693,47.3686,16000.0
2008-02-11 10:25:00,64.17,64.28,64.08,64.25,7200.0,47.3686,47.4498,47.3022,47.4277,7200.0
2008-02-11 10:30:00,64.26,64.5,64.08,64.28,19800.0,47.435,47.6122,47.3022,47.4498,19800.0
2008-02-11 10:35:00,64.29,64.39,64.11,64.12,9900.0,47.4572,47.531,47.3243,47.3317,9900.0
2008-02-11 10:40:00,64.12,64.16,63.91,64.0,13900.0,47.3317,47.3612,47.1767,47.2431,13900.0
2008-02-11 10:45:00,63.97,64.16,63.93,63.95,17300.0,47.221,47.3612,47.1914,47.2062,17300.0
2008-02-11 10:50:00,63.97,64.05,63.82,64.01,12400.0,47.221,47.28,47.1102,47.2505,12400.0
2008-02-11 10:55:00,64.05,64.08,63.9,63.94,32000.0,47.28,47.3022,47.1693,47.1988,32000.0
2008-02-11 11:00:00,63.93,63.97,63.8,63.9,10100.0,47.1914,47.221,47.0955,47.1693,10100.0
2008-02-11 11:05:00,63.9,64.06,63.9,63.93,17500.0,47.1693,47.2874,47.1693,47.1914,17500.0
2008-02-11 11:10:00,63.96,64.1,63.92,63.93,20000.0,47.2136,47.3169,47.1841,47.1914,20000.0
2008-02-11 11:15:00,63.95,63.98,63.85,63.92,24400.0,47.2062,47.2284,47.1324,47.1841,24400.0
2008-02-11 11:20:00,63.93,64.08,63.72,63.75,32200.0,47.1914,47.3022,47.0364,47.0586,32200.0
2008-02-11 11:25:00,63.75,63.84,63.67,63.67,22600.0,47.0586,47.125,46.9995,46.9995,22600.0
2008-02-11 11:30:00,63.73,63.73,63.4,63.51,27300.0,47.0438,47.0438,46.8002,46.8814,27300.0
2008-02-11 11:35:00,63.51,63.52,63.41,63.44,24800.0,46.8814,46.8888,46.8076,46.8297,24800.0
2008-02-11 11:40:00,63.46,63.51,63.32,63.41,40000.0,46.8445,46.8814,46.7412,46.8076,40000.0
2008-02-11 11:45:00,63.42,63.52,63.33,63.39,23000.0,46.815,46.8888,46.7485,46.7928,23000.0
2008-02-11 11:50:00,63.42,63.49,63.34,63.34,16900.0,46.815,46.8667,46.7559,46.7559,16900.0
2008-02-11 11:55:00,63.37,63.49,63.31,63.32,31400.0,46.7781,46.8667,46.7338,46.7412,31400.0
2008-02-11 12:00:00,63.33,63.75,63.33,63.68,17600.0,46.7485,47.0586,46.7485,47.0069,17600.0
2008-02-11 12:05:00,63.67,63.89,63.64,63.86,29200.0,46.9995,47.1619,46.9774,47.1398,29200.0
2008-02-11 12:10:00,63.87,63.95,63.78,63.83,19000.0,47.1472,47.2062,47.0807,47.1176,19000.0
2008-02-11 12:15:00,63.82,63.94,63.73,63.77,18100.0,47.1102,47.1988,47.0438,47.0733,18100.0
2008-02-11 12:20:00,63.81,63.93,63.71,63.78,20200.0,47.1029,47.1914,47.029,47.0807,20200.0
2008-02-11 12:25:00,63.78,63.83,63.7,63.8,16300.0,47.0807,47.1176,47.0217,47.0955,16300.0
2008-02-11 12:30:00,63.8,63.94,63.68,63.83,32200.0,47.0955,47.1988,47.0069,47.1176,32200.0
2008-02-11 12:35:00,63.83,63.96,63.78,63.87,45000.0,47.1176,47.2136,47.0807,47.1472,45000.0
2008-02-11 12:40:00,63.89,64.04,63.89,63.96,16200.0,47.1619,47.2726,47.1619,47.2136,16200.0
2008-02-11 12:45:00,63.96,64.16,63.96,64.07,48400.0,47.2136,47.3612,47.2136,47.2948,48400.0
2008-02-11 12:50:00,64.08,64.08,63.98,64.01,31400.0,47.3022,47.3022,47.2284,47.2505,31400.0
2008-02-11 12:55:00,64.03,64.08,63.95,63.97,12500.0,47.2653,47.3022,47.2062,47.221,12500.0
2008-02-11 13:00:00,64.01,64.11,63.99,64.1,13900.0,47.2505,47.3243,47.2357,47.3169,13900.0
2008-02-11 13:05:00,64.07,64.1,63.94,63.94,27300.0,47.2948,47.3169,47.1988,47.1988,27300.0
2008-02-11 13:10:00,63.95,64.1,63.95,64.1,7800.0,47.2062,47.3169,47.2062,47.3169,7800.0
2008-02-11 13:15:00,64.1,64.1,63.99,64.01,17600.0,47.3169,47.3169,47.2357,47.2505,17600.0
2008-02-11 13:20:00,64.02,64.11,64.0,64.07,17700.0,47.2579,47.3243,47.2431,47.2948,17700.0
2008-02-11 13:25:00,64.07,64.14,64.01,64.13,11000.0,47.2948,47.3465,47.2505,47.3391,11000.0
2008-02-11 13:30:00,64.17,64.28,64.08,64.23,25400.0,47.3686,47.4498,47.3022,47.4129,25400.0
2008-02-11 13:35:00,64.23,64.37,64.16,64.25,31500.0,47.4129,47.5162,47.3612,47.4277,31500.0
2008-02-11 13:40:00,64.27,64.33,64.25,64.26,19500.0,47.4424,47.4867,47.4277,47.435,19500.0
2008-02-11 13:45:00,64.26,64.3,64.21,64.29,20300.0,47.435,47.4646,47.3981,47.4572,20300.0
2008-02-11 13:50:00,64.3,64.34,64.27,64.3,8900.0,47.4646,47.4941,47.4424,47.4646,8900.0
2008-02-11 13:55:00,64.32,64.38,64.26,64.35,9800.0,47.4793,47.5236,47.435,47.5015,9800.0
2008-02-11 14:00:00,64.33,64.38,64.25,64.27,12900.0,47.4867,47.5236,47.4277,47.4424,12900.0
2008-02-11 14:05:00,64.26,64.36,64.2,64.35,30400.0,47.435,47.5089,47.3908,47.5015,30400.0
2008-02-11 14:10:00,64.35,64.52,64.34,64.47,20700.0,47.5015,47.627,47.4941,47.5901,20700.0
2008-02-11 14:15:00,64.46,64.47,64.29,64.4,38100.0,47.5827,47.5901,47.4572,47.5384,38100.0
2008-02-11 14:20:00,64.42,64.52,64.33,64.5,24100.0,47.5532,47.627,47.4867,47.6122,24100.0
2008-02-11 14:25:00,64.5,64.58,64.44,64.51,40700.0,47.6122,47.6713,47.5679,47.6196,40700.0
2008-02-11 14:30:00,64.5,64.51,64.3,64.35,15600.0,47.6122,47.6196,47.4646,47.5015,15600.0
2008-02-11 14:35:00,64.34,64.38,64.22,64.25,10600.0,47.4941,47.5236,47.4055,47.4277,10600.0
2008-02-11 14:40:00,64.25,64.31,64.18,64.25,16300.0,47.4277,47.472,47.376,47.4277,16300.0
2008-02-11 14:45:00,64.25,64.45,64.24,64.45,10600.0,47.4277,47.5753,47.4203,47.5753,10600.0
2008-02-11 14:50:00,64.42,64.58,64.39,64.47,13900.0,47.5532,47.6713,47.531,47.5901,13900.0
2008-02-11 14:55:00,64.51,64.53,64.34,64.38,11700.0,47.6196,47.6344,47.4941,47.5236,11700.0
2008-02-11 15:00:00,64.38,64.47,64.29,64.47,13400.0,47.5236,47.5901,47.4572,47.5901,13400.0
2008-02-11 15:05:00,64.43,64.59,64.38,64.59,15900.0,47.5605,47.6786,47.5236,47.6786,15900.0
2008-02-11 15:10:00,64.59,64.6,64.42,64.56,33100.0,47.6786,47.686,47.5532,47.6565,33100.0
2008-02-11 15:15:00,64.56,64.58,64.41,64.56,15200.0,47.6565,47.6713,47.5458,47.6565,15200.0
2008-02-11 15:20:00,64.56,64.82,64.56,64.79,30900.0,47.6565,47.8484,47.6565,47.8263,30900.0
2008-02-11 15:25:00,64.78,64.78,64.6,64.78,14300.0,47.8189,47.8189,47.686,47.8189,14300.0
2008-02-11 15:30:00,64.78,64.9,64.59,64.74,41000.0,47.8189,47.9075,47.6786,47.7894,41000.0
2008-02-11 15:35:00,64.77,64.86,64.6,64.65,21200.0,47.8115,47.8779,47.686,47.7229,21200.0
2008-02-11 15:40:00,64.66,64.71,64.54,64.55,19700.0,47.7303,47.7672,47.6417,47.6491,19700.0
2008-02-11 15:45:00,64.55,64.79,64.49,64.75,18200.0,47.6491,47.8263,47.6048,47.7967,18200.0
2008-02-11 15:50:00,64.75,64.76,64.59,64.61,25100.0,47.7967,47.8041,47.6786,47.6934,25100.0
2008-02-11 15:55:00,64.61,64.74,64.5,64.59,58600.0,47.6934,47.7894,47.6122,47.6786,58600.0
2008-02-12 09:30:00,65.06,65.23,64.81,65.04,12000.0,48.0256,48.1511,47.841,48.0108,12000.0
2008-02-12 09:35:00,65.0,65.06,64.86,65.0,5900.0,47.9813,48.0256,47.8779,47.9813,5900.0
2008-02-12 09:40:00,64.96,64.96,64.62,64.67,16300.0,47.9518,47.9518,47.7008,47.7377,16300.0
2008-02-12 09:45:00,64.68,65.14,64.67,65.12,9600.0,47.7451,48.0846,47.7377,48.0699,9600.0
2008-02-12 09:50:00,65.15,65.26,65.05,65.06,13700.0,48.092,48.1732,48.0182,48.0256,13700.0
2008-02-12 09:55:00,65.02,65.13,64.92,64.97,20500.0,47.9961,48.0773,47.9222,47.9591,20500.0
2008-02-12 10:00:00,64.97,65.55,64.97,65.38,21800.0,47.9591,48.3873,47.9591,48.2618,21800.0
2008-02-12 10:05:00,65.37,65.51,65.26,65.51,8600.0,48.2544,48.3578,48.1732,48.3578,8600.0
2008-02-12 10:10:00,65.49,65.65,65.45,65.51,13900.0,48.343,48.4611,48.3135,48.3578,13900.0
2008-02-12 10:15:00,65.54,65.66,65.41,65.42,11900.0,48.3799,48.4685,48.2839,48.2913,11900.0
2008-02-12 10:20:00,65.4,65.43,65.31,65.33,10400.0,48.2766,48.2987,48.2101,48.2249,10400.0
2008-02-12 10:25:00,65.34,65.5,65.3,65.5,7600.0,48.2323,48.3504,48.2027,48.3504,7600.0
2008-02-12 10:30:00,65.47,65.63,65.46,65.56,10200.0,48.3282,48.4463,48.3209,48.3947,10200.0
2008-02-12 10:35:00,65.58,65.58,65.34,65.35,7800.0,48.4094,48.4094,48.2323,48.2397,7800.0
2008-02-12 10:40:00,65.37,65.46,65.33,65.44,10400.0,48.2544,48.3209,48.2249,48.3061,10400.0
2008-02-12 10:45:00,65.49,65.65,65.45,65.59,8500.0,48.343,48.4611,48.3135,48.4168,8500.0
2008-02-12 10:50:00,65.6,65.65,65.4,65.6,12700.0,48.4242,48.4611,48.2766,48.4242,12700.0
2008-02-12 10:55:00,65.6,66.02,65.57,66.0,24300.0,48.4242,48.7342,48.4021,48.7195,24300.0
2008-02-12 11:00:00,65.99,66.01,65.76,65.86,12800.0,48.7121,48.7268,48.5423,48.6161,12800.0
2008-02-12 11:05:00,65.87,65.91,65.76,65.87,9700.0,48.6235,48.653,48.5423,48.6235,9700.0
2008-02-12 11:10:00,65.85,65.92,65.76,65.81,9000.0,48.6087,48.6604,48.5423,48.5792,9000.0
2008-02-12 11:15:00,65.82,65.85,65.75,65.78,11500.0,48.5866,48.6087,48.5349,48.5571,11500.0
2008-02-12 11:20:00,65.79,65.85,65.61,65.66,10200.0,48.5645,48.6087,48.4316,48.4685,10200.0
2008-02-12 11:25:00,65.66,65.68,65.57,65.66,6900.0,48.4685,48.4833,48.4021,48.4685,6900.0
2008-02-12 11:30:00,65.66,65.8,65.66,65.78,8900.0,48.4685,48.5718,48.4685,48.5571,8900.0
2008-02-12 11:35:00,65.78,65.79,65.66,65.67,10700.0,48.5571,48.5645,48.4685,48.4759,10700.0
2008-02-12 11:40:00,65.71,65.77,65.6,65.62,15800.0,48.5054,48.5497,48.4242,48.439,15800.0
2008-02-12 11:45:00,65.6,65.72,65.58,65.72,7300.0,48.4242,48.5128,48.4094,48.5128,7300.0
2008-02-12 11:50:00,65.72,65.76,65.61,65.61,8800.0,48.5128,48.5423,48.4316,48.4316,8800.0
2008-02-12 11:55:00,65.58,65.79,65.53,65.72,8400.0,48.4094,48.5645,48.3725,48.5128,8400.0
2008-02-12 12:00:00,65.68,65.79,65.68,65.77,4800.0,48.4833,48.5645,48.4833,48.5497,4800.0
2008-02-12 12:05:00,65.78,65.82,65.69,65.82,20500.0,48.5571,48.5866,48.4906,48.5866,20500.0
2008-02-12 12:10:00,65.83,65.89,65.73,65.82,24500.0,48.594,48.6383,48.5202,48.5866,24500.0
2008-02-12 12:15:00,65.83,65.91,65.81,65.85,7300.0,48.594,48.653,48.5792,48.6087,7300.0
2008-02-12 12:20:00,65.85,65.85,65.69,65.74,14400.0,48.6087,48.6087,48.4906,48.5275,14400.0
2008-02-12 12:25:00,65.74,65.77,65.53,65.57,9600.0,48.5275,48.5497,48.3725,48.4021,9600.0
2008-02-12 12:30:00,65.56,65.58,65.39,65.56,14000.0,48.3947,48.4094,48.2692,48.3947,14000.0
2008-02-12 12:35:00,65.54,65.54,65.41,65.46,5800.0,48.3799,48.3799,48.2839,48.3209,5800.0
2008-02-12 12:40:00,65.42,65.42,65.22,65.22,11100.0,48.2913,48.2913,48.1437,48.1437,11100.0
2008-02-12 12:45:00,65.24,65.37,65.17,65.2,16500.0,48.1585,48.2544,48.1068,48.1289,16500.0
2008-02-12 12:50:00,65.2,65.38,65.2,65.33,11600.0,48.1289,48.2618,48.1289,48.2249,11600.0
2008-02-12 12:55:00,65.33,65.45,65.33,65.43,8700.0,48.2249,48.3135,48.2249,48.2987,8700.0
2008-02-12 13:00:00,65.44,65.52,65.43,65.5,7000.0,48.3061,48.3651,48.2987,48.3504,7000.0
2008-02-12 13:05:00,65.5,65.53,65.4,65.42,11700.0,48.3504,48.3725,48.2766,48.2913,11700.0
2008-02-12 13:10:00,65.41,65.45,65.39,65.45,14500.0,48.2839,48.3135,48.2692,48.3135,14500.0
2008-02-12 13:15:00,65.45,65.66,65.44,65.6,39700.0,48.3135,48.4685,48.3061,48.4242,39700.0
2008-02-12 13:20:00,65.6,65.67,65.6,65.67,15400.0,48.4242,48.4759,48.4242,48.4759,15400.0
2008-02-12 13:25:00,65.67,65.88,65.67,65.88,13400.0,48.4759,48.6309,48.4759,48.6309,13400.0
2008-02-12 13:30:00,65.85,65.85,65.79,65.82,11100.0,48.6087,48.6087,48.5645,48.5866,11100.0
2008-02-12 13:35:00,65.83,65.91,65.74,65.74,19100.0,48.594,48.653,48.5275,48.5275,19100.0
2008-02-12 13:40:00,65.7,65.73,65.68,65.71,7100.0,48.498,48.5202,48.4833,48.5054,7100.0
2008-02-12 13:45:00,65.71,65.72,65.61,65.71,8800.0,48.5054,48.5128,48.4316,48.5054,8800.0
2008-02-12 13:50:00,65.72,65.83,65.65,65.72,16600.0,48.5128,48.594,48.4611,48.5128,16600.0
2008-02-12 13:55:00,65.74,65.82,65.72,65.75,7300.0,48.5275,48.5866,48.5128,48.5349,7300.0
2008-02-12 14:00:00,65.74,65.74,65.58,65.61,5300.0,48.5275,48.5275,48.4094,48.4316,5300.0
2008-02-12 14:05:00,65.6,65.61,65.51,65.51,8300.0,48.4242,48.4316,48.3578,48.3578,8300.0
2008-02-12 14:10:00,65.52,65.77,65.52,65.77,13200.0,48.3651,48.5497,48.3651,48.5497,13200.0
2008-02-12 14:15:00,65.75,65.75,65.34,65.34,16400.0,48.5349,48.5349,48.2323,48.2323,16400.0
2008-02-12 14:20:00,65.36,65.5,65.32,65.47,14600.0,48.247,48.3504,48.2175,48.3282,14600.0
2008-02-12 14:25:00,65.5,65.54,65.35,65.39,7900.0,48.3504,48.3799,48.2397,48.2692,7900.0
2008-02-12 14:30:00,65.36,65.37,65.24,65.26,10800.0,48.247,48.2544,48.1585,48.1732,10800.0
2008-02-12 14:35:00,65.28,65.33,65.2,65.29,7500.0,48.188,48.2249,48.1289,48.1954,7500.0
2008-02-12 14:40:00,65.28,65.32,65.17,65.28,14300.0,48.188,48.2175,48.1068,48.188,14300.0
2008-02-12 14:45:00,65.26,65.43,65.18,65.4,15900.0,48.1732,48.2987,48.1142,48.2766,15900.0
2008-02-12 14:50:00,65.41,65.43,65.28,65.33,28400.0,48.2839,48.2987,48.188,48.2249,28400.0
2008-02-12 14:55:00,65.33,65.43,65.27,65.38,13200.0,48.2249,48.2987,48.1806,48.2618,13200.0
2008-02-12 15:00:00,65.38,65.44,65.17,65.18,16000.0,48.2618,48.3061,48.1068,48.1142,16000.0
2008-02-12 15:05:00,65.18,65.19,64.89,65.07,24100.0,48.1142,48.1215,47.9001,48.033,24100.0
2008-02-12 15:10:00,65.07,65.15,64.97,65.07,22200.0,48.033,48.092,47.9591,48.033,22200.0
2008-02-12 15:15:00,65.02,65.18,64.95,65.06,20400.0,47.9961,48.1142,47.9444,48.0256,20400.0
2008-02-12 15:20:00,65.09,65.1,64.72,64.81,22700.0,48.0477,48.0551,47.7746,47.841,22700.0
2008-02-12 15:25:00,64.77,64.92,64.66,64.87,25600.0,47.8115,47.9222,47.7303,47.8853,25600.0
2008-02-12 15:30:00,64.9,64.97,64.7,64.72,41400.0,47.9075,47.9591,47.7598,47.7746,41400.0
2008-02-12 15:35:00,64.73,64.74,64.54,64.58,44300.0,47.782,47.7894,47.6417,47.6713,44300.0
2008-02-12 15:40:00,64.59,64.87,64.56,64.83,32700.0,47.6786,47.8853,47.6565,47.8558,32700.0
2008-02-12 15:45:00,64.82,65.1,64.73,65.05,24900.0,47.8484,48.0551,47.782,48.0182,24900.0
2008-02-12 15:50:00,65.07,65.09,64.83,64.86,24400.0,48.033,48.0477,47.8558,47.8779,24400.0
2008-02-12 15:55:00,64.88,65.15,64.88,65.1,34400.0,47.8927,48.092,47.8927,48.0551,34400.0
2008-02-13 09:30:00,66.28,66.45,65.87,66.34,24800.0,48.9262,49.0516,48.6235,48.9704,24800.0
2008-02-13 09:35:00,66.37,66.38,65.79,65.97,24700.0,48.9926,49.0,48.5645,48.6973,24700.0
2008-02-13 09:40:00,65.96,66.22,65.75,65.97,21300.0,48.6899,48.8819,48.5349,48.6973,21300.0
2008-02-13 09:45:00,65.98,66.31,65.92,66.25,18600.0,48.7047,48.9483,48.6604,48.904,18600.0
2008-02-13 09:50:00,66.24,66.35,66.11,66.26,12100.0,48.8966,48.9778,48.8007,48.9114,12100.0
2008-02-13 09:55:00,66.28,66.42,66.26,66.35,5700.0,48.9262,49.0295,48.9114,48.9778,5700.0
2008-02-13 10:00:00,66.28,66.57,66.19,66.34,11500.0,48.9262,49.1402,48.8597,48.9704,11500.0
2008-02-13 10:05:00,66.34,66.44,66.25,66.42,16100.0,48.9704,49.0443,48.904,49.0295,16100.0
2008-02-13 10:10:00,66.47,66.49,66.32,66.43,27200.0,49.0664,49.0812,48.9557,49.0369,27200.0
2008-02-13 10:15:00,66.48,66.48,66.25,66.32,14000.0,49.0738,49.0738,48.904,48.9557,14000.0
2008-02-13 10:20:00,66.33,66.41,66.18,66.21,11800.0,48.9631,49.0221,48.8523,48.8745,11800.0
2008-02-13 10:25:00,66.17,66.17,66.03,66.12,14700.0,48.845,48.845,48.7416,48.808,14700.0
2008-02-13 10:30:00,66.14,66.14,65.92,65.96,22500.0,48.8228,48.8228,48.6604,48.6899,22500.0
2008-02-13 10:35:00,65.96,66.06,65.8,66.06,11200.0,48.6899,48.7638,48.5718,48.7638,11200.0
2008-02-13 10:40:00,66.12,66.33,65.93,66.32,19800.0,48.808,48.9631,48.6678,48.9557,19800.0
2008-02-13 10:45:00,66.32,66.39,66.19,66.22,30200.0,48.9557,49.0074,48.8597,48.8819,30200.0
2008-02-13 10:50:00,66.24,66.49,66.23,66.49,13000.0,48.8966,49.0812,48.8892,49.0812,13000.0
2008-02-13 10:55:00,66.5,66.51,66.33,66.37,10000.0,49.0886,49.0959,48.9631,48.9926,10000.0
2008-02-13 11:00:00,66.39,66.5,66.36,66.4,7600.0,49.0074,49.0886,48.9852,49.0147,7600.0
2008-02-13 11:05:00,66.42,66.64,66.38,66.6,13200.0,49.0295,49.1919,49.0,49.1624,13200.0
2008-02-13 11:10:00,66.6,66.63,66.42,66.49,8500.0,49.1624,49.1845,49.0295,49.0812,8500.0
2008-02-13 11:15:00,66.49,66.49,66.43,66.47,4700.0,49.0812,49.0812,49.0369,49.0664,4700.0
2008-02-13 11:20:00,66.47,66.59,66.46,66.59,8300.0,49.0664,49.155,49.059,49.155,8300.0
2008-02-13 11:25:00,66.55,66.72,66.53,66.69,7600.0,49.1255,49.251,49.1107,49.2288,7600.0
2008-02-13 11:30:00,66.69,66.72,66.62,66.63,6900.0,49.2288,49.251,49.1771,49.1845,6900.0
2008-02-13 11:35:00,66.66,66.72,66.6,66.65,7100.0,49.2067,49.251,49.1624,49.1993,7100.0
2008-02-13 11:40:00,66.65,66.88,66.62,66.81,11900.0,49.1993,49.3691,49.1771,49.3174,11900.0
2008-02-13 11:45:00,66.81,66.87,66.74,66.87,8000.0,49.3174,49.3617,49.2657,49.3617,8000.0
2008-02-13 11:50:00,66.86,66.86,66.7,66.8,12500.0,49.3543,49.3543,49.2362,49.31,12500.0
2008-02-13 11:55:00,66.82,66.9,66.78,66.82,6100.0,49.3248,49.3838,49.2952,49.3248,6100.0
2008-02-13 12:00:00,66.81,66.95,66.79,66.95,14800.0,49.3174,49.4207,49.3026,49.4207,14800.0
2008-02-13 12:05:00,66.92,66.99,66.85,66.93,26600.0,49.3986,49.4503,49.3469,49.406,26600.0
2008-02-13 12:10:00,66.93,67.08,66.9,66.98,32000.0,49.406,49.5167,49.3838,49.4429,32000.0
2008-02-13 12:15:00,66.97,67.05,66.93,66.97,34700.0,49.4355,49.4945,49.406,49.4355,34700.0
2008-02-13 12:20:00,66.98,67.14,66.94,67.04,33300.0,49.4429,49.561,49.4134,49.4872,33300.0
2008-02-13 12:25:00,67.01,67.04,66.99,67.03,5300.0,49.465,49.4872,49.4503,49.4798,5300.0
2008-02-13 12:30:00,67.05,67.2,67.0,67.2,19600.0,49.4945,49.6053,49.4576,49.6053,19600.0
2008-02-13 12:35:00,67.2,67.21,67.03,67.04,10200.0,49.6053,49.6127,49.4798,49.4872,10200.0
2008-02-13 12:40:00,67.05,67.18,66.99,67.17,15000.0,49.4945,49.5905,49.4503,49.5831,15000.0
2008-02-13 12:45:00,67.19,67.22,67.02,67.06,12400.0,49.5979,49.62,49.4724,49.5019,12400.0
2008-02-13 12:50:00,67.06,67.11,66.98,67.11,12700.0,49.5019,49.5388,49.4429,49.5388,12700.0
2008-02-13 12:55:00,67.11,67.18,66.97,67.02,22300.0,49.5388,49.5905,49.4355,49.4724,22300.0
2008-02-13 13:00:00,67.04,67.18,66.95,67.17,14600.0,49.4872,49.5905,49.4207,49.5831,14600.0
2008-02-13 13:05:00,67.17,67.46,67.13,67.41,21300.0,49.5831,49.7972,49.5536,49.7603,21300.0
2008-02-13 13:10:00,67.38,67.58,67.36,67.47,18300.0,49.7381,49.8858,49.7234,49.8046,18300.0
2008-02-13 13:15:00,67.45,67.64,67.4,67.54,23200.0,49.7898,49.9301,49.7529,49.8563,23200.0
2008-02-13 13:20:00,67.57,67.76,67.51,67.71,53900.0,49.8784,50.0187,49.8341,49.9817,53900.0
2008-02-13 13:25:00,67.72,67.8,67.63,67.69,26100.0,49.9891,50.0482,49.9227,49.967,26100.0
2008-02-13 13:30:00,67.69,67.77,67.59,67.61,23800.0,49.967,50.026,49.8932,49.9079,23800.0
2008-02-13 13:35:00,67.62,67.63,67.56,67.59,34200.0,49.9153,49.9227,49.871,49.8932,34200.0
2008-02-13 13:40:00,67.59,67.65,67.53,67.63,41000.0,49.8932,49.9375,49.8489,49.9227,41000.0
2008-02-13 13:45:00,67.63,67.69,67.58,67.62,27700.0,49.9227,49.967,49.8858,49.9153,27700.0
2008-02-13 13:50:00,67.6,67.66,67.58,67.65,31300.0,49.9005,49.9448,49.8858,49.9375,31300.0
2008-02-13 13:55:00,67.65,67.65,67.41,67.44,25100.0,49.9375,49.9375,49.7603,49.7824,25100.0
2008-02-13 14:00:00,67.43,67.48,67.34,67.35,20700.0,49.7751,49.812,49.7086,49.716,20700.0
2008-02-13 14:05:00,67.34,67.4,67.25,67.31,22000.0,49.7086,49.7529,49.6422,49.6865,22000.0
2008-02-13 14:10:00,67.31,67.33,67.2,67.24,51200.0,49.6865,49.7012,49.6053,49.6348,51200.0
2008-02-13 14:15:00,67.27,67.3,67.21,67.28,18300.0,49.6569,49.6791,49.6127,49.6643,18300.0
2008-02-13 14:20:00,67.27,67.29,67.02,67.1,26500.0,49.6569,49.6717,49.4724,49.5315,26500.0
2008-02-13 14:25:00,67.1,67.28,67.06,67.23,22000.0,49.5315,49.6643,49.5019,49.6274,22000.0
2008-02-13 14:30:00,67.27,67.35,67.24,67.3,28800.0,49.6569,49.716,49.6348,49.6791,28800.0
2008-02-13 14:35:00,67.3,67.38,67.26,67.33,22500.0,49.6791,49.7381,49.6496,49.7012,22500.0
2008-02-13 14:40:00,67.35,67.4,67.12,67.23,14000.0,49.716,49.7529,49.5462,49.6274,14000.0
2008-02-13 14:45:00,67.26,67.32,67.23,67.31,41200.0,49.6496,49.6939,49.6274,49.6865,41200.0
2008-02-13 14:50:00,67.3,67.48,67.3,67.4,23200.0,49.6791,49.812,49.6791,49.7529,23200.0
2008-02-13 14:55:00,67.39,67.44,67.32,67.34,21100.0,49.7455,49.7824,49.6939,49.7086,21100.0
2008-02-13 15:00:00,67.34,67.36,67.25,67.29,48900.0,49.7086,49.7234,49.6422,49.6717,48900.0
2008-02-13 15:05:00,67.28,67.35,67.25,67.35,30800.0,49.6643,49.716,49.6422,49.716,30800.0
2008-02-13 15:10:00,67.33,67.4,67.25,67.27,31300.0,49.7012,49.7529,49.6422,49.6569,31300.0
2008-02-13 15:15:00,67.27,67.29,67.14,67.24,31400.0,49.6569,49.6717,49.561,49.6348,31400.0
2008-02-13 15:20:00,67.25,67.5,67.25,67.49,26100.0,49.6422,49.8267,49.6422,49.8193,26100.0
2008-02-13 15:25:00,67.46,67.54,67.4,67.48,31700.0,49.7972,49.8563,49.7529,49.812,31700.0
2008-02-13 15:30:00,67.48,67.64,67.38,67.63,31600.0,49.812,49.9301,49.7381,49.9227,31600.0
2008-02-13 15:35:00,67.6,67.91,67.6,67.91,43000.0,49.9005,50.1294,49.9005,50.1294,43000.0
2008-02-13 15:40:00,67.91,67.95,67.73,67.91,40500.0,50.1294,50.1589,49.9965,50.1294,40500.0
2008-02-13 15:45:00,67.91,67.97,67.8,67.88,55800.0,50.1294,50.1737,50.0482,50.1072,55800.0
2008-02-13 15:50:00,67.88,68.01,67.86,67.95,69700.0,50.1072,50.2032,50.0925,50.1589,69700.0
2008-02-13 15:55:00,67.94,68.17,67.9,67.94,143800.0,50.1515,50.3213,50.122,50.1515,143800.0
2008-02-14 09:30:00,67.67,67.87,67.28,67.43,34500.0,49.9522,50.0999,49.6643,49.7751,34500.0
2008-02-14 09:35:00,67.45,67.72,67.36,67.5,39900.0,49.7898,49.9891,49.7234,49.8267,39900.0
2008-02-14 09:40:00,67.48,67.55,67.42,67.43,28800.0,49.812,49.8636,49.7677,49.7751,28800.0
2008-02-14 09:45:00,67.37,67.45,67.25,67.36,26800.0,49.7308,49.7898,49.6422,49.7234,26800.0
2008-02-14 09:50:00,67.37,67.58,67.31,67.56,15400.0,49.7308,49.8858,49.6865,49.871,15400.0
2008-02-14 09:55:00,67.54,67.58,67.43,67.47,17700.0,49.8563,49.8858,49.7751,49.8046,17700.0
2008-02-14 10:00:00,67.51,67.67,67.46,67.59,22800.0,49.8341,49.9522,49.7972,49.8932,22800.0
2008-02-14 10:05:00,67.59,67.59,67.43,67.46,28000.0,49.8932,49.8932,49.7751,49.7972,28000.0
2008-02-14 10:10:00,67.47,67.69,67.45,67.61,18000.0,49.8046,49.967,49.7898,49.9079,18000.0
2008-02-14 10:15:00,67.63,67.79,67.6,67.77,24600.0,49.9227,50.0408,49.9005,50.026,24600.0
2008-02-14 10:20:00,67.79,67.88,67.69,67.75,25900.0,50.0408,50.1072,49.967,50.0113,25900.0
2008-02-14 10:25:00,67.76,67.8,67.72,67.76,29700.0,50.0187,50.0482,49.9891,50.0187,29700.0
2008-02-14 10:30:00,67.76,67.88,67.74,67.8,25600.0,50.0187,50.1072,50.0039,50.0482,25600.0
2008-02-14 10:35:00,67.82,67.85,67.78,67.83,25100.0,50.0629,50.0851,50.0334,50.0703,25100.0
2008-02-14 10:40:00,67.81,67.83,67.71,67.75,28500.0,50.0556,50.0703,49.9817,50.0113,28500.0
2008-02-14 10:45:00,67.75,67.98,67.73,67.96,30600.0,50.0113,50.1811,49.9965,50.1663,30600.0
2008-02-14 10:50:00,67.97,68.05,67.73,67.77,27300.0,50.1737,50.2327,49.9965,50.026,27300.0
2008-02-14 10:55:00,67.77,67.77,67.61,67.69,20300.0,50.026,50.026,49.9079,49.967,20300.0
2008-02-14 11:00:00,67.71,67.83,67.55,67.55,22500.0,49.9817,50.0703,49.8636,49.8636,22500.0
2008-02-14 11:05:00,67.58,67.59,67.47,67.52,32900.0,49.8858,49.8932,49.8046,49.8415,32900.0
2008-02-14 11:10:00,67.47,67.51,67.38,67.4,20900.0,49.8046,49.8341,49.7381,49.7529,20900.0
2008-02-14 11:15:00,67.42,67.44,67.34,67.4,19600.0,49.7677,49.7824,49.7086,49.7529,19600.0
2008-02-14 11:20:00,67.4,67.43,67.33,67.37,17400.0,49.7529,49.7751,49.7012,49.7308,17400.0
2008-02-14 11:25:00,67.36,67.51,67.36,67.51,13700.0,49.7234,49.8341,49.7234,49.8341,13700.0
2008-02-14 11:30:00,67.52,67.56,67.36,67.55,17500.0,49.8415,49.871,49.7234,49.8636,17500.0
2008-02-14 11:35:00,67.55,67.64,67.42,67.52,15900.0,49.8636,49.9301,49.7677,49.8415,15900.0
2008-02-14 11:40:00,67.53,67.53,67.35,67.42,18900.0,49.8489,49.8489,49.716,49.7677,18900.0
2008-02-14 11:45:00,67.39,67.49,67.37,67.41,14800.0,49.7455,49.8193,49.7308,49.7603,14800.0
2008-02-14 11:50:00,67.44,67.48,67.33,67.36,15000.0,49.7824,49.812,49.7012,49.7234,15000.0
2008-02-14 11:55:00,67.36,67.36,67.23,67.28,10700.0,49.7234,49.7234,49.6274,49.6643,10700.0
2008-02-14 12:00:00,67.28,67.28,67.11,67.19,17200.0,49.6643,49.6643,49.5388,49.5979,17200.0
2008-02-14 12:05:00,67.17,67.35,67.14,67.33,10600.0,49.5831,49.716,49.561,49.7012,10600.0
2008-02-14 12:10:00,67.32,67.47,67.32,67.47,7800.0,49.6939,49.8046,49.6939,49.8046,7800.0
2008-02-14 12:15:00,67.47,67.47,67.3,67.34,12200.0,49.8046,49.8046,49.6791,49.7086,12200.0
2008-02-14 12:20:00,67.36,67.37,67.21,67.3,12000.0,49.7234,49.7308,49.6127,49.6791,12000.0
2008-02-14 12:25:00,67.26,67.4,67.24,67.33,8300.0,49.6496,49.7529,49.6348,49.7012,8300.0
2008-02-14 12:30:00,67.32,67.33,67.2,67.21,7200.0,49.6939,49.7012,49.6053,49.6127,7200.0
2008-02-14 12:35:00,67.21,67.26,67.08,67.1,10500.0,49.6127,49.6496,49.5167,49.5315,10500.0
2008-02-14 12:40:00,67.1,67.2,67.02,67.11,22900.0,49.5315,49.6053,49.4724,49.5388,22900.0
2008-02-14 12:45:00,67.08,67.12,66.99,67.04,12500.0,49.5167,49.5462,49.4503,49.4872,12500.0
2008-02-14 12:50:00,67.04,67.16,67.02,67.14,6900.0,49.4872,49.5757,49.4724,49.561,6900.0
2008-02-14 12:55:00,67.15,67.18,66.89,66.89,12400.0,49.5684,49.5905,49.3764,49.3764,12400.0
2008-02-14 13:00:00,66.89,66.97,66.86,66.95,9900.0,49.3764,49.4355,49.3543,49.4207,9900.0
2008-02-14 13:05:00,66.88,66.9,66.7,66.78,13100.0,49.3691,49.3838,49.2362,49.2952,13100.0
2008-02-14 13:10:00,66.8,66.9,66.72,66.79,14100.0,49.31,49.3838,49.251,49.3026,14100.0
2008-02-14 13:15:00,66.76,66.94,66.76,66.94,10800.0,49.2805,49.4134,49.2805,49.4134,10800.0
2008-02-14 13:20:00,66.91,67.05,66.83,67.05,15400.0,49.3912,49.4945,49.3322,49.4945,15400.0
2008-02-14 13:25:00,67.06,67.07,66.92,66.99,8000.0,49.5019,49.5093,49.3986,49.4503,8000.0
2008-02-14 13:30:00,67.02,67.17,67.02,67.14,11500.0,49.4724,49.5831,49.4724,49.561,11500.0
2008-02-14 13:35:00,67.13,67.19,67.02,67.1,7000.0,49.5536,49.5979,49.4724,49.5315,7000.0
2008-02-14 13:40:00,67.11,67.18,67.04,67.08,18000.0,49.5388,49.5905,49.4872,49.5167,18000.0
2008-02-14 13:45:00,67.11,67.11,67.06,67.09,7400.0,49.5388,49.5388,49.5019,49.5241,7400.0
2008-02-14 13:50:00,67.07,67.08,66.93,67.06,13900.0,49.5093,49.5167,49.406,49.5019,13900.0
2008-02-14 13:55:00,67.07,67.22,67.04,67.14,8700.0,49.5093,49.62,49.4872,49.561,8700.0
2008-02-14 14:00:00,67.15,67.2,67.07,67.09,9400.0,49.5684,49.6053,49.5093,49.5241,9400.0
2008-02-14 14:05:00,67.09,67.1,66.97,66.97,10800.0,49.5241,49.5315,49.4355,49.4355,10800.0
2008-02-14 14:10:00,66.98,67.03,66.89,66.98,12700.0,49.4429,49.4798,49.3764,49.4429,12700.0
2008-02-14 14:15:00,66.96,66.99,66.82,66.94,15500.0,49.4281,49.4503,49.3248,49.4134,15500.0
2008-02-14 14:20:00,66.95,67.12,66.87,67.1,10900.0,49.4207,49.5462,49.3617,49.5315,10900.0
2008-02-14 14:25:00,67.08,67.08,66.8,66.93,9900.0,49.5167,49.5167,49.31,49.406,9900.0
2008-02-14 14:30:00,66.93,66.96,66.88,66.94,10500.0,49.406,49.4281,49.3691,49.4134,10500.0
2008-02-14 14:35:00,66.94,66.98,66.8,66.89,12500.0,49.4134,49.4429,49.31,49.3764,12500.0
2008-02-14 14:40:00,66.87,66.87,66.69,66.79,11400.0,49.3617,49.3617,49.2288,49.3026,11400.0
2008-02-14 14:45:00,66.79,66.79,66.37,66.51,20800.0,49.3026,49.3026,48.9926,49.0959,20800.0
2008-02-14 14:50:00,66.53,66.66,66.53,66.57,12000.0,49.1107,49.2067,49.1107,49.1402,12000.0
2008-02-14 14:55:00,66.57,66.7,66.53,66.62,9200.0,49.1402,49.2362,49.1107,49.1771,9200.0
2008-02-14 15:00:00,66.68,66.79,66.6,66.69,13700.0,49.2214,49.3026,49.1624,49.2288,13700.0
2008-02-14 15:05:00,66.65,66.7,66.56,66.66,24900.0,49.1993,49.2362,49.1328,49.2067,24900.0
2008-02-14 15:10:00,66.66,66.83,66.61,66.83,67700.0,49.2067,49.3322,49.1698,49.3322,67700.0
2008-02-14 15:15:00,66.84,66.92,66.73,66.8,61100.0,49.3395,49.3986,49.2583,49.31,61100.0
2008-02-14 15:20:00,66.84,66.85,66.45,66.45,50200.0,49.3395,49.3469,49.0516,49.0516,50200.0
2008-02-14 15:25:00,66.49,66.65,66.49,66.6,39500.0,49.0812,49.1993,49.0812,49.1624,39500.0
2008-02-14 15:30:00,66.58,66.7,66.43,66.54,84800.0,49.1476,49.2362,49.0369,49.1181,84800.0
2008-02-14 15:35:00,66.5,66.59,66.37,66.47,71300.0,49.0886,49.155,48.9926,49.0664,71300.0
2008-02-14 15:40:00,66.5,66.51,66.18,66.41,63100.0,49.0886,49.0959,48.8523,49.0221,63100.0
2008-02-14 15:45:00,66.42,66.42,66.11,66.3,131400.0,49.0295,49.0295,48.8007,48.9409,131400.0
2008-02-14 15:50:00,66.28,66.35,66.08,66.13,81400.0,48.9262,48.9778,48.7785,48.8154,81400.0
2008-02-14 15:55:00,66.14,66.2,65.87,66.06,113200.0,48.8228,48.8671,48.6235,48.7638,113200.0
2008-02-15 09:30:00,65.98,65.98,65.68,65.7,103700.0,48.7047,48.7047,48.4833,48.498,103700.0
2008-02-15 09:35:00,65.74,65.89,65.08,65.22,27600.0,48.5275,48.6383,48.0403,48.1437,27600.0
2008-02-15 09:40:00,65.21,65.4,65.11,65.28,30700.0,48.1363,48.2766,48.0625,48.188,30700.0
2008-02-15 09:45:00,65.31,65.47,65.2,65.39,26600.0,48.2101,48.3282,48.1289,48.2692,26600.0
2008-02-15 09:50:00,65.37,65.38,65.05,65.05,20500.0,48.2544,48.2618,48.0182,48.0182,20500.0
2008-02-15 09:55:00,65.05,65.08,64.84,65.02,33700.0,48.0182,48.0403,47.8632,47.9961,33700.0
2008-02-15 10:00:00,64.99,65.27,64.95,65.19,24800.0,47.9739,48.1806,47.9444,48.1215,24800.0
2008-02-15 10:05:00,65.17,65.2,64.92,64.92,29600.0,48.1068,48.1289,47.9222,47.9222,29600.0
2008-02-15 10:10:00,64.96,65.32,64.95,65.16,23900.0,47.9518,48.2175,47.9444,48.0994,23900.0
2008-02-15 10:15:00,65.16,65.17,64.91,64.99,13800.0,48.0994,48.1068,47.9149,47.9739,13800.0
2008-02-15 10:20:00,64.98,65.08,64.79,64.92,28000.0,47.9665,48.0403,47.8263,47.9222,28000.0
2008-02-15 10:25:00,64.92,65.06,64.91,65.02,18300.0,47.9222,48.0256,47.9149,47.9961,18300.0
2008-02-15 10:30:00,65.02,65.23,64.98,65.05,22900.0,47.9961,48.1511,47.9665,48.0182,22900.0
2008-02-15 10:35:00,65.04,65.13,65.0,65.1,15600.0,48.0108,48.0773,47.9813,48.0551,15600.0
2008-02-15 10:40:00,65.08,65.08,65.0,65.04,14000.0,48.0403,48.0403,47.9813,48.0108,14000.0
2008-02-15 10:45:00,65.01,65.11,64.99,65.05,12800.0,47.9887,48.0625,47.9739,48.0182,12800.0
2008-02-15 10:50:00,65.05,65.07,64.78,64.79,29100.0,48.0182,48.033,47.8189,47.8263,29100.0
2008-02-15 10:55:00,64.82,64.93,64.8,64.84,20100.0,47.8484,47.9296,47.8337,47.8632,20100.0
2008-02-15 11:00:00,64.86,64.97,64.85,64.94,10400.0,47.8779,47.9591,47.8706,47.937,10400.0
2008-02-15 11:05:00,64.92,64.98,64.8,64.93,18800.0,47.9222,47.9665,47.8337,47.9296,18800.0
2008-02-15 11:10:00,64.93,64.99,64.88,64.96,9400.0,47.9296,47.9739,47.8927,47.9518,9400.0
2008-02-15 11:15:00,64.96,64.98,64.81,64.85,15400.0,47.9518,47.9665,47.841,47.8706,15400.0
2008-02-15 11:20:00,64.83,64.89,64.77,64.81,12600.0,47.8558,47.9001,47.8115,47.841,12600.0
2008-02-15 11:25:00,64.8,64.81,64.75,64.81,8700.0,47.8337,47.841,47.7967,47.841,8700.0
2008-02-15 11:30:00,64.83,64.83,64.69,64.72,9800.0,47.8558,47.8558,47.7525,47.7746,9800.0
2008-02-15 11:35:00,64.72,64.85,64.68,64.76,15200.0,47.7746,47.8706,47.7451,47.8041,15200.0
2008-02-15 11:40:00,64.74,64.79,64.71,64.79,14700.0,47.7894,47.8263,47.7672,47.8263,14700.0
2008-02-15 11:45:00,64.79,64.81,64.77,64.8,8900.0,47.8263,47.841,47.8115,47.8337,8900.0
2008-02-15 11:50:00,64.8,64.85,64.76,64.85,12100.0,47.8337,47.8706,47.8041,47.8706,12100.0
2008-02-15 11:55:00,64.84,64.88,64.84,64.86,8800.0,47.8632,47.8927,47.8632,47.8779,8800.0
2008-02-15 12:00:00,64.86,65.15,64.86,65.13,13000.0,47.8779,48.092,47.8779,48.0773,13000.0
2008-02-15 12:05:00,65.13,65.19,65.04,65.15,17400.0,48.0773,48.1215,48.0108,48.092,17400.0
2008-02-15 12:10:00,65.14,65.3,65.12,65.28,22200.0,48.0846,48.2027,48.0699,48.188,22200.0
2008-02-15 12:15:00,65.28,65.36,65.21,65.32,17900.0,48.188,48.247,48.1363,48.2175,17900.0
2008-02-15 12:20:00,65.33,65.36,65.15,65.19,21200.0,48.2249,48.247,48.092,48.1215,21200.0
2008-02-15 12:25:00,65.19,65.19,65.12,65.15,15400.0,48.1215,48.1215,48.0699,48.092,15400.0
2008-02-15 12:30:00,65.14,65.2,65.08,65.12,15900.0,48.0846,48.1289,48.0403,48.0699,15900.0
2008-02-15 12:35:00,65.16,65.17,65.08,65.11,11100.0,48.0994,48.1068,48.0403,48.0625,11100.0
2008-02-15 12:40:00,65.12,65.26,65.1,65.1,14300.0,48.0699,48.1732,48.0551,48.0551,14300.0
2008-02-15 12:45:00,65.11,65.19,65.1,65.15,15700.0,48.0625,48.1215,48.0551,48.092,15700.0
2008-02-15 12:50:00,65.17,65.17,65.11,65.17,4000.0,48.1068,48.1068,48.0625,48.1068,4000.0
2008-02-15 12:55:00,65.19,65.22,65.11,65.14,6100.0,48.1215,48.1437,48.0625,48.0846,6100.0
2008-02-15 13:00:00,65.14,65.15,65.04,65.06,13800.0,48.0846,48.092,48.0108,48.0256,13800.0
2008-02-15 13:05:00,65.03,65.06,65.02,65.02,18300.0,48.0034,48.0256,47.9961,47.9961,18300.0
2008-02-15 13:10:00,65.03,65.18,64.99,65.15,12300.0,48.0034,48.1142,47.9739,48.092,12300.0
2008-02-15 13:15:00,65.17,65.22,65.16,65.18,1800.0,48.1068,48.1437,48.0994,48.1142,1800.0
2008-02-15 13:20:00,65.18,65.19,65.13,65.17,4000.0,48.1142,48.1215,48.0773,48.1068,4000.0
2008-02-15 13:25:00,65.17,65.22,65.14,65.14,5100.0,48.1068,48.1437,48.0846,48.0846,5100.0
2008-02-15 13:30:00,65.14,65.17,65.09,65.12,6600.0,48.0846,48.1068,48.0477,48.0699,6600.0
2008-02-15 13:35:00,65.12,65.14,65.07,65.08,6700.0,48.0699,48.0846,48.033,48.0403,6700.0
2008-02-15 13:40:00,65.07,65.24,65.07,65.24,11100.0,48.033,48.1585,48.033,48.1585,11100.0
2008-02-15 13:45:00,65.22,65.27,65.11,65.12,13500.0,48.1437,48.1806,48.0625,48.0699,13500.0
2008-02-15 13:50:00,65.12,65.23,65.09,65.09,24200.0,48.0699,48.1511,48.0477,48.0477,24200.0
2008-02-15 13:55:00,65.1,65.12,65.09,65.12,21100.0,48.0551,48.0699,48.0477,48.0699,21100.0
2008-02-15 14:00:00,65.12,65.15,65.07,65.14,43300.0,48.0699,48.092,48.033,48.0846,43300.0
2008-02-15 14:05:00,65.14,65.15,65.07,65.1,38000.0,48.0846,48.092,48.033,48.0551,38000.0
2008-02-15 14:10:00,65.1,65.11,65.01,65.1,44500.0,48.0551,48.0625,47.9887,48.0551,44500.0
2008-02-15 14:15:00,65.06,65.14,64.97,65.01,83400.0,48.0256,48.0846,47.9591,47.9887,83400.0
2008-02-15 14:20:00,65.0,65.15,64.99,65.12,19600.0,47.9813,48.092,47.9739,48.0699,19600.0
2008-02-15 14:25:00,65.11,65.22,65.09,65.21,15200.0,48.0625,48.1437,48.0477,48.1363,15200.0
2008-02-15 14:30:00,65.21,65.25,65.1,65.14,14700.0,48.1363,48.1658,48.0551,48.0846,14700.0
2008-02-15 14:35:00,65.14,65.21,65.1,65.21,31500.0,48.0846,48.1363,48.0551,48.1363,31500.0
2008-02-15 14:40:00,65.21,65.23,65.15,65.17,9200.0,48.1363,48.1511,48.092,48.1068,9200.0
2008-02-15 14:45:00,65.18,65.23,65.11,65.15,16300.0,48.1142,48.1511,48.0625,48.092,16300.0
2008-02-15 14:50:00,65.15,65.33,65.12,65.26,34000.0,48.092,48.2249,48.0699,48.1732,34000.0
2008-02-15 14:55:00,65.26,65.38,65.24,65.33,16600.0,48.1732,48.2618,48.1585,48.2249,16600.0
2008-02-15 15:00:00,65.32,65.37,65.29,65.35,16900.0,48.2175,48.2544,48.1954,48.2397,16900.0
2008-02-15 15:05:00,65.35,65.51,65.33,65.44,17800.0,48.2397,48.3578,48.2249,48.3061,17800.0
2008-02-15 15:10:00,65.42,65.56,65.36,65.55,21600.0,48.2913,48.3947,48.247,48.3873,21600.0
2008-02-15 15:15:00,65.52,65.64,65.49,65.62,22100.0,48.3651,48.4537,48.343,48.439,22100.0
2008-02-15 15:20:00,65.61,65.62,65.45,65.51,12400.0,48.4316,48.439,48.3135,48.3578,12400.0
2008-02-15 15:25:00,65.48,65.6,65.38,65.58,15300.0,48.3356,48.4242,48.2618,48.4094,15300.0
2008-02-15 15:30:00,65.58,65.68,65.5,65.63,23500.0,48.4094,48.4833,48.3504,48.4463,23500.0
2008-02-15 15:35:00,65.63,65.75,65.55,65.74,19800.0,48.4463,48.5349,48.3873,48.5275,19800.0
2008-02-15 15:40:00,65.72,65.74,65.61,65.63,19800.0,48.5128,48.5275,48.4316,48.4463,19800.0
2008-02-15 15:45:00,65.64,65.86,65.64,65.86,42400.0,48.4537,48.6161,48.4537,48.6161,42400.0
2008-02-15 15:50:00,65.86,65.86,65.69,65.77,42900.0,48.6161,48.6161,48.4906,48.5497,42900.0
2008-02-15 15:55:00,65.79,65.79,65.69,65.71,32800.0,48.5645,48.5645,48.4906,48.5054,32800.0
2008-02-19 09:30:00,66.81,67.85,66.81,67.81,71000.0,49.4739,50.2441,49.4739,50.2144,71000.0
2008-02-19 09:35:00,67.8,67.85,67.13,67.17,21000.0,50.207,50.2441,49.7109,49.7405,21000.0
2008-02-19 09:40:00,67.11,67.22,67.02,67.18,14000.0,49.6961,49.7775,49.6294,49.7479,14000.0
2008-02-19 09:45:00,67.18,67.3,66.92,67.01,12300.0,49.7479,49.8368,49.5554,49.622,12300.0
2008-02-19 09:50:00,66.95,67.03,66.68,67.03,9200.0,49.5776,49.6368,49.3777,49.6368,9200.0
2008-02-19 09:55:00,66.96,67.03,66.84,66.86,11500.0,49.585,49.6368,49.4961,49.511,11500.0
2008-02-19 10:00:00,66.88,67.05,66.84,66.94,9300.0,49.5258,49.6517,49.4961,49.5702,9300.0
2008-02-19 10:05:00,66.93,67.01,66.87,66.92,15700.0,49.5628,49.622,49.5184,49.5554,15700.0
2008-02-19 10:10:00,66.88,67.0,66.82,66.84,10400.0,49.5258,49.6146,49.4813,49.4961,10400.0
2008-02-19 10:15:00,66.81,67.04,66.79,66.99,13100.0,49.4739,49.6442,49.4591,49.6072,13100.0
2008-02-19 10:20:00,67.03,67.03,66.83,66.92,8300.0,49.6368,49.6368,49.4887,49.5554,8300.0
2008-02-19 10:25:00,66.89,66.92,66.71,66.71,8100.0,49.5332,49.5554,49.3999,49.3999,8100.0
2008-02-19 10:30:00,66.72,66.72,66.57,66.59,17500.0,49.4073,49.4073,49.2962,49.311,17500.0
2008-02-19 10:35:00,66.57,66.65,66.52,66.56,13600.0,49.2962,49.3554,49.2592,49.2888,13600.0
2008-02-19 10:40:00,66.62,66.64,66.5,66.53,14400.0,49.3332,49.348,49.2444,49.2666,14400.0
2008-02-19 10:45:00,66.53,66.59,66.42,66.54,18600.0,49.2666,49.311,49.1851,49.274,18600.0
2008-02-19 10:50:00,66.57,66.74,66.57,66.6,13000.0,49.2962,49.4221,49.2962,49.3184,13000.0
2008-02-19 10:55:00,66.59,66.75,66.58,66.7,26200.0,49.311,49.4295,49.3036,49.3925,26200.0
2008-02-19 11:00:00,66.71,66.76,66.39,66.4,8400.0,49.3999,49.4369,49.1629,49.1703,8400.0
2008-02-19 11:05:00,66.42,66.53,66.42,66.51,11900.0,49.1851,49.2666,49.1851,49.2518,11900.0
2008-02-19 11:10:00,66.47,66.49,66.32,66.34,15100.0,49.2222,49.237,49.1111,49.1259,15100.0
2008-02-19 11:15:00,66.29,66.33,66.16,66.27,17100.0,49.0889,49.1185,48.9926,49.074,17100.0
2008-02-19 11:20:00,66.25,66.32,66.15,66.26,11700.0,49.0592,49.1111,48.9852,49.0666,11700.0
2008-02-19 11:25:00,66.26,66.37,66.2,66.26,5800.0,49.0666,49.1481,49.0222,49.0666,5800.0
2008-02-19 11:30:00,66.23,66.35,66.21,66.35,3600.0,49.0444,49.1333,49.0296,49.1333,3600.0
2008-02-19 11:35:00,66.31,66.36,66.23,66.29,9900.0,49.1037,49.1407,49.0444,49.0889,9900.0
2008-02-19 11:40:00,66.3,66.36,66.28,66.35,7300.0,49.0963,49.1407,49.0815,49.1333,7300.0
2008-02-19 11:45:00,66.35,66.37,66.25,66.26,4800.0,49.1333,49.1481,49.0592,49.0666,4800.0
2008-02-19 11:50:00,66.25,66.31,66.17,66.28,4600.0,49.0592,49.1037,49.0,49.0815,4600.0
2008-02-19 11:55:00,66.31,66.37,66.29,66.37,7000.0,49.1037,49.1481,49.0889,49.1481,7000.0
2008-02-19 12:00:00,66.37,66.41,66.33,66.37,5700.0,49.1481,49.1777,49.1185,49.1481,5700.0
2008-02-19 12:05:00,66.37,66.4,66.26,66.39,10800.0,49.1481,49.1703,49.0666,49.1629,10800.0
2008-02-19 12:10:00,66.4,66.48,66.39,66.4,8500.0,49.1703,49.2296,49.1629,49.1703,8500.0
2008-02-19 12:15:00,66.4,66.6,66.33,66.56,6600.0,49.1703,49.3184,49.1185,49.2888,6600.0
2008-02-19 12:20:00,66.56,66.61,66.53,66.54,5900.0,49.2888,49.3258,49.2666,49.274,5900.0
2008-02-19 12:25:00,66.54,66.59,66.53,66.53,3000.0,49.274,49.311,49.2666,49.2666,3000.0
2008-02-19 12:30:00,66.54,66.54,66.42,66.44,4100.0,49.274,49.274,49.1851,49.1999,4100.0
2008-02-19 12:35:00,66.44,66.46,66.33,66.36,9400.0,49.1999,49.2147,49.1185,49.1407,9400.0
2008-02-19 12:40:00,66.37,66.48,66.36,66.45,3400.0,49.1481,49.2296,49.1407,49.2073,3400.0
2008-02-19 12:45:00,66.44,66.53,66.44,66.51,8000.0,49.1999,49.2666,49.1999,49.2518,8000.0
2008-02-19 12:50:00,66.51,66.54,66.4,66.5,5500.0,49.2518,49.274,49.1703,49.2444,5500.0
2008-02-19 12:55:00,66.51,66.59,66.34,66.34,8000.0,49.2518,49.311,49.1259,49.1259,8000.0
2008-02-19 13:00:00,66.34,66.62,66.33,66.52,6600.0,49.1259,49.3332,49.1185,49.2592,6600.0
2008-02-19 13:05:00,66.54,66.67,66.52,66.64,4700.0,49.274,49.3703,49.2592,49.348,4700.0
2008-02-19 13:10:00,66.6,66.72,66.57,66.6,12600.0,49.3184,49.4073,49.2962,49.3184,12600.0
2008-02-19 13:15:00,66.6,66.84,66.6,66.72,9600.0,49.3184,49.4961,49.3184,49.4073,9600.0
2008-02-19 13:20:00,66.75,66.94,66.75,66.86,14800.0,49.4295,49.5702,49.4295,49.511,14800.0
2008-02-19 13:25:00,66.88,66.89,66.81,66.81,3100.0,49.5258,49.5332,49.4739,49.4739,3100.0
2008-02-19 13:30:00,66.81,66.93,66.77,66.88,14600.0,49.4739,49.5628,49.4443,49.5258,14600.0
2008-02-19 13:35:00,66.85,66.85,66.7,66.84,3700.0,49.5035,49.5035,49.3925,49.4961,3700.0
2008-02-19 13:40:00,66.84,66.92,66.71,66.71,4300.0,49.4961,49.5554,49.3999,49.3999,4300.0
2008-02-19 13:45:00,66.71,66.71,66.62,66.65,3300.0,49.3999,49.3999,49.3332,49.3554,3300.0
2008-02-19 13:50:00,66.63,66.78,66.62,66.77,3700.0,49.3406,49.4517,49.3332,49.4443,3700.0
2008-02-19 13:55:00,66.78,66.83,66.65,66.65,6500.0,49.4517,49.4887,49.3554,49.3554,6500.0
2008-02-19 14:00:00,66.67,66.73,66.62,66.63,7400.0,49.3703,49.4147,49.3332,49.3406,7400.0
2008-02-19 14:05:00,66.63,66.73,66.61,66.73,4800.0,49.3406,49.4147,49.3258,49.4147,4800.0
2008-02-19 14:10:00,66.75,66.82,66.7,66.75,6700.0,49.4295,49.4813,49.3925,49.4295,6700.0
2008-02-19 14:15:00,66.69,66.93,66.63,66.9,8100.0,49.3851,49.5628,49.3406,49.5406,8100.0
2008-02-19 14:20:00,66.9,66.99,66.84,66.97,7900.0,49.5406,49.6072,49.4961,49.5924,7900.0
2008-02-19 14:25:00,66.96,66.96,66.78,66.78,5500.0,49.585,49.585,49.4517,49.4517,5500.0
2008-02-19 14:30:00,66.75,66.8,66.67,66.67,6200.0,49.4295,49.4665,49.3703,49.3703,6200.0
2008-02-19 14:35:00,66.67,66.75,66.52,66.58,12600.0,49.3703,49.4295,49.2592,49.3036,12600.0
2008-02-19 14:40:00,66.57,66.59,66.46,66.49,13400.0,49.2962,49.311,49.2147,49.237,13400.0
2008-02-19 14:45:00,66.49,66.53,66.21,66.25,14700.0,49.237,49.2666,49.0296,49.0592,14700.0
2008-02-19 14:50:00,66.23,66.31,66.14,66.3,25900.0,49.0444,49.1037,48.9778,49.0963,25900.0
2008-02-19 14:55:00,66.31,66.32,66.08,66.08,18700.0,49.1037,49.1111,48.9333,48.9333,18700.0
2008-02-19 15:00:00,66.07,66.08,65.86,65.95,32100.0,48.9259,48.9333,48.7704,48.8371,32100.0
2008-02-19 15:05:00,65.95,66.07,65.95,65.98,13700.0,48.8371,48.9259,48.8371,48.8593,13700.0
2008-02-19 15:10:00,65.97,66.14,65.97,66.1,11000.0,48.8519,48.9778,48.8519,48.9482,11000.0
2008-02-19 15:15:00,66.1,66.19,66.07,66.11,14600.0,48.9482,49.0148,48.9259,48.9556,14600.0
2008-02-19 15:20:00,66.11,66.15,65.95,66.04,18000.0,48.9556,48.9852,48.8371,48.9037,18000.0
2008-02-19 15:25:00,66.05,66.1,65.89,65.89,27100.0,48.9111,48.9482,48.7927,48.7927,27100.0
2008-02-19 15:30:00,65.88,66.14,65.83,66.12,14100.0,48.7852,48.9778,48.7482,48.963,14100.0
2008-02-19 15:35:00,66.16,66.36,66.13,66.35,18300.0,48.9926,49.1407,48.9704,49.1333,18300.0
2008-02-19 15:40:00,66.36,66.44,66.27,66.32,23600.0,49.1407,49.1999,49.074,49.1111,23600.0
2008-02-19 15:45:00,66.33,66.34,66.12,66.12,13700.0,49.1185,49.1259,48.963,48.963,13700.0
2008-02-19 15:50:00,66.09,66.15,65.98,66.12,25600.0,48.9408,48.9852,48.8593,48.963,25600.0
2008-02-19 15:55:00,66.08,66.28,66.05,66.16,34400.0,48.9333,49.0815,48.9111,48.9926,34400.0
2008-02-20 09:30:00,65.45,65.45,65.13,65.14,17100.0,48.4668,48.4668,48.2299,48.2373,17100.0
2008-02-20 09:35:00,65.15,65.28,65.0,65.1,17000.0,48.2447,48.3409,48.1336,48.2076,17000.0
2008-02-20 09:40:00,65.09,65.23,65.02,65.18,11300.0,48.2002,48.3039,48.1484,48.2669,11300.0
2008-02-20 09:45:00,65.2,65.39,65.1,65.15,14000.0,48.2817,48.4224,48.2076,48.2447,14000.0
2008-02-20 09:50:00,65.15,65.49,65.12,65.46,23900.0,48.2447,48.4964,48.2225,48.4742,23900.0
2008-02-20 09:55:00,65.5,65.5,65.2,65.26,60400.0,48.5039,48.5039,48.2817,48.3261,60400.0
2008-02-20 10:00:00,65.2,65.2,64.73,64.8,27000.0,48.2817,48.2817,47.9337,47.9855,27000.0
2008-02-20 10:05:00,64.79,64.99,64.67,64.99,37000.0,47.9781,48.1262,47.8892,48.1262,37000.0
2008-02-20 10:10:00,64.98,65.08,64.97,65.07,9100.0,48.1188,48.1928,48.1114,48.1854,9100.0
2008-02-20 10:15:00,65.07,65.31,65.06,65.31,10400.0,48.1854,48.3632,48.178,48.3632,10400.0
2008-02-20 10:20:00,65.32,65.32,65.2,65.25,9300.0,48.3706,48.3706,48.2817,48.3187,9300.0
2008-02-20 10:25:00,65.28,65.32,65.17,65.24,7800.0,48.3409,48.3706,48.2595,48.3113,7800.0
2008-02-20 10:30:00,65.26,65.3,65.19,65.2,10800.0,48.3261,48.3557,48.2743,48.2817,10800.0
2008-02-20 10:35:00,65.2,65.49,65.17,65.37,12400.0,48.2817,48.4964,48.2595,48.4076,12400.0
2008-02-20 10:40:00,65.35,65.44,65.26,65.31,11500.0,48.3928,48.4594,48.3261,48.3632,11500.0
2008-02-20 10:45:00,65.38,65.44,65.29,65.35,8700.0,48.415,48.4594,48.3483,48.3928,8700.0
2008-02-20 10:50:00,65.34,65.45,65.28,65.31,25900.0,48.3854,48.4668,48.3409,48.3632,25900.0
2008-02-20 10:55:00,65.32,65.43,65.23,65.35,16300.0,48.3706,48.452,48.3039,48.3928,16300.0
2008-02-20 11:00:00,65.34,65.44,65.3,65.41,6700.0,48.3854,48.4594,48.3557,48.4372,6700.0
2008-02-20 11:05:00,65.41,65.44,65.3,65.3,9000.0,48.4372,48.4594,48.3557,48.3557,9000.0
2008-02-20 11:10:00,65.33,65.44,65.32,65.41,6400.0,48.378,48.4594,48.3706,48.4372,6400.0
2008-02-20 11:15:00,65.39,65.48,65.39,65.47,5700.0,48.4224,48.489,48.4224,48.4816,5700.0
2008-02-20 11:20:00,65.48,65.55,65.45,65.51,12600.0,48.489,48.5409,48.4668,48.5113,12600.0
2008-02-20 11:25:00,65.52,65.6,65.5,65.55,7500.0,48.5187,48.5779,48.5039,48.5409,7500.0
2008-02-20 11:30:00,65.55,65.6,65.51,65.6,11600.0,48.5409,48.5779,48.5113,48.5779,11600.0
2008-02-20 11:35:00,65.6,65.7,65.54,65.54,20600.0,48.5779,48.652,48.5335,48.5335,20600.0
2008-02-20 11:40:00,65.57,65.6,65.5,65.5,4800.0,48.5557,48.5779,48.5039,48.5039,4800.0
2008-02-20 11:45:00,65.5,65.64,65.49,65.64,10300.0,48.5039,48.6075,48.4964,48.6075,10300.0
2008-02-20 11:50:00,65.64,65.73,65.6,65.69,12000.0,48.6075,48.6742,48.5779,48.6445,12000.0
2008-02-20 11:55:00,65.69,65.73,65.59,65.7,15400.0,48.6445,48.6742,48.5705,48.652,15400.0
2008-02-20 12:00:00,65.67,65.97,65.59,65.97,21100.0,48.6297,48.8519,48.5705,48.8519,21100.0
2008-02-20 12:05:00,65.95,66.02,65.85,65.98,22800.0,48.8371,48.8889,48.763,48.8593,22800.0
2008-02-20 12:10:00,65.96,66.21,65.87,66.21,26900.0,48.8445,49.0296,48.7778,49.0296,26900.0
2008-02-20 12:15:00,66.2,66.26,66.03,66.04,17100.0,49.0222,49.0666,48.8963,48.9037,17100.0
2008-02-20 12:20:00,66.07,66.36,66.06,66.19,24200.0,48.9259,49.1407,48.9185,49.0148,24200.0
2008-02-20 12:25:00,66.2,66.23,66.01,66.05,8200.0,49.0222,49.0444,48.8815,48.9111,8200.0
2008-02-20 12:30:00,66.07,66.17,66.06,66.13,8600.0,48.9259,49.0,48.9185,48.9704,8600.0
2008-02-20 12:35:00,66.13,66.26,66.02,66.03,10800.0,48.9704,49.0666,48.8889,48.8963,10800.0
2008-02-20 12:40:00,66.02,66.03,65.92,65.92,6700.0,48.8889,48.8963,48.8149,48.8149,6700.0
2008-02-20 12:45:00,65.95,66.0,65.89,65.92,8300.0,48.8371,48.8741,48.7927,48.8149,8300.0
2008-02-20 12:50:00,65.9,66.04,65.88,66.03,12100.0,48.8001,48.9037,48.7852,48.8963,12100.0
2008-02-20 12:55:00,66.01,66.04,65.96,65.97,6700.0,48.8815,48.9037,48.8445,48.8519,6700.0
2008-02-20 13:00:00,65.98,66.18,65.96,66.18,11000.0,48.8593,49.0074,48.8445,49.0074,11000.0
2008-02-20 13:05:00,66.19,66.33,66.11,66.14,11300.0,49.0148,49.1185,48.9556,48.9778,11300.0
2008-02-20 13:10:00,66.16,66.28,66.16,66.17,5900.0,48.9926,49.0815,48.9926,49.0,5900.0
2008-02-20 13:15:00,66.16,66.2,66.07,66.07,4500.0,48.9926,49.0222,48.9259,48.9259,4500.0
2008-02-20 13:20:00,66.06,66.09,65.87,65.87,10000.0,48.9185,48.9408,48.7778,48.7778,10000.0
2008-02-20 13:25:00,65.86,65.91,65.84,65.84,4600.0,48.7704,48.8075,48.7556,48.7556,4600.0
2008-02-20 13:30:00,65.83,65.87,65.73,65.87,8000.0,48.7482,48.7778,48.6742,48.7778,8000.0
2008-02-20 13:35:00,65.88,65.92,65.85,65.89,4600.0,48.7852,48.8149,48.763,48.7927,4600.0
2008-02-20 13:40:00,65.89,66.02,65.89,65.97,6100.0,48.7927,48.8889,48.7927,48.8519,6100.0
2008-02-20 13:45:00,65.96,66.02,65.93,65.93,5700.0,48.8445,48.8889,48.8223,48.8223,5700.0
2008-02-20 13:50:00,65.95,66.12,65.95,66.1,4900.0,48.8371,48.963,48.8371,48.9482,4900.0
2008-02-20 13:55:00,66.12,66.19,65.98,65.99,14800.0,48.963,49.0148,48.8593,48.8667,14800.0
2008-02-20 14:00:00,66.01,66.23,65.8,65.84,33200.0,48.8815,49.0444,48.726,48.7556,33200.0
2008-02-20 14:05:00,65.9,66.22,65.89,66.21,22700.0,48.8001,49.037,48.7927,49.0296,22700.0
2008-02-20 14:10:00,66.17,66.23,65.92,65.92,17700.0,49.0,49.0444,48.8149,48.8149,17700.0
2008-02-20 14:15:00,65.94,66.06,65.81,65.85,25300.0,48.8297,48.9185,48.7334,48.763,25300.0
2008-02-20 14:20:00,65.83,65.93,65.7,65.79,26700.0,48.7482,48.8223,48.652,48.7186,26700.0
2008-02-20 14:25:00,65.81,65.93,65.75,65.91,12700.0,48.7334,48.8223,48.689,48.8075,12700.0
2008-02-20 14:30:00,65.9,66.02,65.86,65.95,13700.0,48.8001,48.8889,48.7704,48.8371,13700.0
2008-02-20 14:35:00,65.93,66.03,65.9,66.0,9800.0,48.8223,48.8963,48.8001,48.8741,9800.0
2008-02-20 14:40:00,66.0,66.04,65.93,66.02,9700.0,48.8741,48.9037,48.8223,48.8889,9700.0
2008-02-20 14:45:00,66.05,66.44,66.02,66.44,33200.0,48.9111,49.1999,48.8889,49.1999,33200.0
2008-02-20 14:50:00,66.44,66.67,66.44,66.57,40600.0,49.1999,49.3703,49.1999,49.2962,40600.0
2008-02-20 14:55:00,66.59,66.75,66.58,66.6,19000.0,49.311,49.4295,49.3036,49.3184,19000.0
2008-02-20 15:00:00,66.6,66.64,66.45,66.57,10800.0,49.3184,49.348,49.2073,49.2962,10800.0
2008-02-20 15:05:00,66.58,66.66,66.47,66.52,13100.0,49.3036,49.3628,49.2222,49.2592,13100.0
2008-02-20 15:10:00,66.56,66.69,66.49,66.51,11900.0,49.2888,49.3851,49.237,49.2518,11900.0
2008-02-20 15:15:00,66.53,66.55,66.4,66.45,10400.0,49.2666,49.2814,49.1703,49.2073,10400.0
2008-02-20 15:20:00,66.45,66.55,66.29,66.31,10100.0,49.2073,49.2814,49.0889,49.1037,10100.0
2008-02-20 15:25:00,66.35,66.46,66.28,66.31,10000.0,49.1333,49.2147,49.0815,49.1037,10000.0
2008-02-20 15:30:00,66.33,66.38,66.2,66.25,20100.0,49.1185,49.1555,49.0222,49.0592,20100.0
2008-02-20 15:35:00,66.26,66.42,66.21,66.33,16200.0,49.0666,49.1851,49.0296,49.1185,16200.0
2008-02-20 15:40:00,66.37,66.48,66.33,66.39,20500.0,49.1481,49.2296,49.1185,49.1629,20500.0
2008-02-20 15:45:00,66.41,66.43,66.25,66.39,17400.0,49.1777,49.1925,49.0592,49.1629,17400.0
2008-02-20 15:50:00,66.39,66.58,66.39,66.46,31400.0,49.1629,49.3036,49.1629,49.2147,31400.0
2008-02-20 15:55:00,66.44,66.6,66.42,66.57,26200.0,49.1999,49.3184,49.1851,49.2962,26200.0
2008-02-21 09:30:00,66.75,67.15,66.64,66.96,25600.0,49.4295,49.7257,49.348,49.585,25600.0
2008-02-21 09:35:00,66.99,67.29,66.95,67.16,34900.0,49.6072,49.8294,49.5776,49.7331,34900.0
2008-02-21 09:40:00,67.2,67.5,67.18,67.4,11200.0,49.7627,49.9849,49.7479,49.9108,11200.0
2008-02-21 09:45:00,67.44,67.67,67.35,67.6,23700.0,49.9405,50.1108,49.8738,50.0589,23700.0
2008-02-21 09:50:00,67.59,67.6,67.47,67.5,21900.0,50.0515,50.0589,49.9627,49.9849,21900.0
2008-02-21 09:55:00,67.42,67.51,67.41,67.41,11800.0,49.9256,49.9923,49.9182,49.9182,11800.0
2008-02-21 10:00:00,67.4,67.4,66.82,66.84,26600.0,49.9108,49.9108,49.4813,49.4961,26600.0
2008-02-21 10:05:00,66.87,66.93,66.54,66.55,23500.0,49.5184,49.5628,49.274,49.2814,23500.0
2008-02-21 10:10:00,66.6,66.8,66.6,66.75,9900.0,49.3184,49.4665,49.3184,49.4295,9900.0
2008-02-21 10:15:00,66.78,67.01,66.78,66.93,10300.0,49.4517,49.622,49.4517,49.5628,10300.0
2008-02-21 10:20:00,66.93,66.96,66.73,66.74,12300.0,49.5628,49.585,49.4147,49.4221,12300.0
2008-02-21 10:25:00,66.81,66.84,66.63,66.65,11000.0,49.4739,49.4961,49.3406,49.3554,11000.0
2008-02-21 10:30:00,66.67,66.75,66.47,66.56,25400.0,49.3703,49.4295,49.2222,49.2888,25400.0
2008-02-21 10:35:00,66.56,66.56,66.34,66.38,21700.0,49.2888,49.2888,49.1259,49.1555,21700.0
2008-02-21 10:40:00,66.38,66.38,66.21,66.21,11800.0,49.1555,49.1555,49.0296,49.0296,11800.0
2008-02-21 10:45:00,66.23,66.24,65.97,65.99,35200.0,49.0444,49.0518,48.8519,48.8667,35200.0
2008-02-21 10:50:00,66.0,66.0,65.76,65.91,33600.0,48.8741,48.8741,48.6964,48.8075,33600.0
2008-02-21 10:55:00,65.91,65.91,65.55,65.57,11300.0,48.8075,48.8075,48.5409,48.5557,11300.0
2008-02-21 11:00:00,65.57,65.91,65.49,65.77,21300.0,48.5557,48.8075,48.4964,48.7038,21300.0
2008-02-21 11:05:00,65.77,65.87,65.76,65.86,12700.0,48.7038,48.7778,48.6964,48.7704,12700.0
2008-02-21 11:10:00,65.86,65.93,65.86,65.88,8800.0,48.7704,48.8223,48.7704,48.7852,8800.0
2008-02-21 11:15:00,65.9,66.0,65.9,65.98,14400.0,48.8001,48.8741,48.8001,48.8593,14400.0
2008-02-21 11:20:00,65.98,65.98,65.72,65.76,42100.0,48.8593,48.8593,48.6668,48.6964,42100.0
2008-02-21 11:25:00,65.76,65.85,65.68,65.8,18300.0,48.6964,48.763,48.6371,48.726,18300.0
2008-02-21 11:30:00,65.8,66.0,65.78,65.86,11800.0,48.726,48.8741,48.7112,48.7704,11800.0
2008-02-21 11:35:00,65.84,65.91,65.79,65.91,13300.0,48.7556,48.8075,48.7186,48.8075,13300.0
2008-02-21 11:40:00,65.86,65.87,65.78,65.78,6600.0,48.7704,48.7778,48.7112,48.7112,6600.0
2008-02-21 11:45:00,65.79,65.93,65.78,65.91,17000.0,48.7186,48.8223,48.7112,48.8075,17000.0
2008-02-21 11:50:00,65.9,65.95,65.88,65.91,8900.0,48.8001,48.8371,48.7852,48.8075,8900.0
2008-02-21 11:55:00,65.92,65.98,65.87,65.92,7000.0,48.8149,48.8593,48.7778,48.8149,7000.0
2008-02-21 12:00:00,65.92,65.96,65.76,65.82,14600.0,48.8149,48.8445,48.6964,48.7408,14600.0
2008-02-21 12:05:00,65.82,65.83,65.67,65.7,13100.0,48.7408,48.7482,48.6297,48.652,13100.0
2008-02-21 12:10:00,65.7,65.7,65.56,65.64,16800.0,48.652,48.652,48.5483,48.6075,16800.0
2008-02-21 12:15:00,65.64,65.64,65.52,65.6,43200.0,48.6075,48.6075,48.5187,48.5779,43200.0
2008-02-21 12:20:00,65.61,65.7,65.5,65.69,11800.0,48.5853,48.652,48.5039,48.6445,11800.0
2008-02-21 12:25:00,65.68,65.7,65.63,65.66,4500.0,48.6371,48.652,48.6001,48.6223,4500.0
2008-02-21 12:30:00,65.66,65.66,65.4,65.66,19600.0,48.6223,48.6223,48.4298,48.6223,19600.0
2008-02-21 12:35:00,65.66,65.78,65.64,65.66,10700.0,48.6223,48.7112,48.6075,48.6223,10700.0
2008-02-21 12:40:00,65.68,65.79,65.63,65.65,11700.0,48.6371,48.7186,48.6001,48.6149,11700.0
2008-02-21 12:45:00,65.67,65.67,65.55,65.67,11200.0,48.6297,48.6297,48.5409,48.6297,11200.0
2008-02-21 12:50:00,65.63,65.66,65.52,65.6,15600.0,48.6001,48.6223,48.5187,48.5779,15600.0
2008-02-21 12:55:00,65.61,65.66,65.51,65.6,8300.0,48.5853,48.6223,48.5113,48.5779,8300.0
2008-02-21 13:00:00,65.56,65.6,65.37,65.47,23200.0,48.5483,48.5779,48.4076,48.4816,23200.0
2008-02-21 13:05:00,65.47,65.49,65.38,65.38,7100.0,48.4816,48.4964,48.415,48.415,7100.0
2008-02-21 13:10:00,65.38,65.38,65.08,65.14,27300.0,48.415,48.415,48.1928,48.2373,27300.0
2008-02-21 13:15:00,65.14,65.23,65.04,65.08,18100.0,48.2373,48.3039,48.1632,48.1928,18100.0
2008-02-21 13:20:00,65.07,65.18,65.0,65.08,25800.0,48.1854,48.2669,48.1336,48.1928,25800.0
2008-02-21 13:25:00,65.05,65.15,65.05,65.1,7400.0,48.1706,48.2447,48.1706,48.2076,7400.0
2008-02-21 13:30:00,65.13,65.13,65.03,65.04,9100.0,48.2299,48.2299,48.1558,48.1632,9100.0
2008-02-21 13:35:00,65.02,65.05,64.89,64.9,12400.0,48.1484,48.1706,48.0521,48.0595,12400.0
2008-02-21 13:40:00,64.9,65.01,64.81,64.98,8900.0,48.0595,48.141,47.9929,48.1188,8900.0
2008-02-21 13:45:00,65.0,65.0,64.82,64.9,9400.0,48.1336,48.1336,48.0003,48.0595,9400.0
2008-02-21 13:50:00,64.9,64.93,64.8,64.82,8700.0,48.0595,48.0818,47.9855,48.0003,8700.0
2008-02-21 13:55:00,64.84,65.08,64.82,65.03,20600.0,48.0151,48.1928,48.0003,48.1558,20600.0
2008-02-21 14:00:00,65.04,65.09,65.0,65.02,28400.0,48.1632,48.2002,48.1336,48.1484,28400.0
2008-02-21 14:05:00,65.0,65.12,64.95,65.1,13700.0,48.1336,48.2225,48.0966,48.2076,13700.0
2008-02-21 14:10:00,65.11,65.11,65.0,65.06,11400.0,48.215,48.215,48.1336,48.178,11400.0
2008-02-21 14:15:00,65.04,65.13,65.0,65.05,30000.0,48.1632,48.2299,48.1336,48.1706,30000.0
2008-02-21 14:20:00,65.07,65.25,65.07,65.25,25000.0,48.1854,48.3187,48.1854,48.3187,25000.0
2008-02-21 14:25:00,65.28,65.38,65.24,65.38,28800.0,48.3409,48.415,48.3113,48.415,28800.0
2008-02-21 14:30:00,65.38,65.5,65.31,65.44,39800.0,48.415,48.5039,48.3632,48.4594,39800.0
2008-02-21 14:35:00,65.47,65.59,65.45,65.53,41000.0,48.4816,48.5705,48.4668,48.5261,41000.0
2008-02-21 14:40:00,65.51,65.52,65.41,65.41,64700.0,48.5113,48.5187,48.4372,48.4372,64700.0
2008-02-21 14:45:00,65.41,65.41,65.25,65.3,32700.0,48.4372,48.4372,48.3187,48.3557,32700.0
2008-02-21 14:50:00,65.3,65.3,65.14,65.19,16100.0,48.3557,48.3557,48.2373,48.2743,16100.0
2008-02-21 14:55:00,65.2,65.35,65.11,65.3,19600.0,48.2817,48.3928,48.215,48.3557,19600.0
2008-02-21 15:00:00,65.28,65.28,65.11,65.16,32700.0,48.3409,48.3409,48.215,48.2521,32700.0
2008-02-21 15:05:00,65.14,65.14,64.91,64.93,95500.0,48.2373,48.2373,48.0669,48.0818,95500.0
2008-02-21 15:10:00,64.96,64.98,64.83,64.92,22400.0,48.104,48.1188,48.0077,48.0744,22400.0
2008-02-21 15:15:00,64.91,64.98,64.83,64.89,41700.0,48.0669,48.1188,48.0077,48.0521,41700.0
2008-02-21 15:20:00,64.91,65.0,64.77,64.98,58100.0,48.0669,48.1336,47.9633,48.1188,58100.0
2008-02-21 15:25:00,64.98,64.99,64.8,64.85,32300.0,48.1188,48.1262,47.9855,48.0225,32300.0
2008-02-21 15:30:00,64.82,65.0,64.81,64.96,43900.0,48.0003,48.1336,47.9929,48.104,43900.0
2008-02-21 15:35:00,64.96,65.0,64.75,64.76,62100.0,48.104,48.1336,47.9485,47.9559,62100.0
2008-02-21 15:40:00,64.78,64.82,64.65,64.72,54600.0,47.9707,48.0003,47.8744,47.9262,54600.0
2008-02-21 15:45:00,64.71,64.78,64.62,64.68,48500.0,47.9188,47.9707,47.8522,47.8966,48500.0
2008-02-21 15:50:00,64.67,64.69,64.55,64.57,63600.0,47.8892,47.904,47.8004,47.8152,63600.0
2008-02-21 15:55:00,64.56,64.7,64.51,64.7,74100.0,47.8078,47.9114,47.7707,47.9114,74100.0
2008-02-22 09:30:00,64.99,65.24,64.77,64.82,23000.0,48.1262,48.3113,47.9633,48.0003,23000.0
2008-02-22 09:35:00,64.81,65.25,64.8,64.97,20500.0,47.9929,48.3187,47.9855,48.1114,20500.0
2008-02-22 09:40:00,64.99,64.99,64.71,64.72,5200.0,48.1262,48.1262,47.9188,47.9262,5200.0
2008-02-22 09:45:00,64.7,64.87,64.57,64.75,21200.0,47.9114,48.0373,47.8152,47.9485,21200.0
2008-02-22 09:50:00,64.77,64.79,64.55,64.62,9400.0,47.9633,47.9781,47.8004,47.8522,9400.0
2008-02-22 09:55:00,64.63,64.63,64.39,64.57,13900.0,47.8596,47.8596,47.6819,47.8152,13900.0
2008-02-22 10:00:00,64.57,64.59,64.21,64.24,18500.0,47.8152,47.83,47.5486,47.5708,18500.0
2008-02-22 10:05:00,64.25,64.25,63.91,63.91,41400.0,47.5782,47.5782,47.3264,47.3264,41400.0
2008-02-22 10:10:00,63.92,63.93,63.65,63.91,47300.0,47.3338,47.3412,47.1339,47.3264,47300.0
2008-02-22 10:15:00,63.9,63.93,63.76,63.78,40300.0,47.319,47.3412,47.2154,47.2302,40300.0
2008-02-22 10:20:00,63.8,63.8,63.44,63.5,36800.0,47.245,47.245,46.9784,47.0228,36800.0
2008-02-22 10:25:00,63.5,63.77,63.47,63.65,39800.0,47.0228,47.2228,47.0006,47.1339,39800.0
2008-02-22 10:30:00,63.66,63.77,63.27,63.3,48900.0,47.1413,47.2228,46.8525,46.8747,48900.0
2008-02-22 10:35:00,63.26,63.45,63.22,63.22,33800.0,46.8451,46.9858,46.8155,46.8155,33800.0
2008-02-22 10:40:00,63.21,63.43,63.07,63.4,32300.0,46.8081,46.971,46.7044,46.9488,32300.0
2008-02-22 10:45:00,63.35,63.49,63.26,63.26,31700.0,46.9117,47.0154,46.8451,46.8451,31700.0
2008-02-22 10:50:00,63.25,63.47,63.19,63.27,30600.0,46.8377,47.0006,46.7933,46.8525,30600.0
2008-02-22 10:55:00,63.31,63.52,63.24,63.48,26300.0,46.8821,47.0376,46.8303,47.008,26300.0
2008-02-22 11:00:00,63.48,63.71,63.44,63.51,20800.0,47.008,47.1783,46.9784,47.0302,20800.0
2008-02-22 11:05:00,63.53,63.61,63.4,63.55,21900.0,47.045,47.1043,46.9488,47.0598,21900.0
2008-02-22 11:10:00,63.52,63.6,63.35,63.52,22800.0,47.0376,47.0969,46.9117,47.0376,22800.0
2008-02-22 11:15:00,63.5,63.63,63.39,63.45,23700.0,47.0228,47.1191,46.9414,46.9858,23700.0
2008-02-22 11:20:00,63.5,63.52,63.36,63.52,14800.0,47.0228,47.0376,46.9191,47.0376,14800.0
2008-02-22 11:25:00,63.46,63.59,63.44,63.52,14300.0,46.9932,47.0895,46.9784,47.0376,14300.0
2008-02-22 11:30:00,63.51,63.56,63.46,63.51,22400.0,47.0302,47.0672,46.9932,47.0302,22400.0
2008-02-22 11:35:00,63.53,63.59,63.45,63.55,25400.0,47.045,47.0895,46.9858,47.0598,25400.0
2008-02-22 11:40:00,63.53,63.53,63.24,63.25,16400.0,47.045,47.045,46.8303,46.8377,16400.0
2008-02-22 11:45:00,63.26,63.33,63.18,63.28,26600.0,46.8451,46.8969,46.7859,46.8599,26600.0
2008-02-22 11:50:00,63.3,63.46,63.3,63.43,7300.0,46.8747,46.9932,46.8747,46.971,7300.0
2008-02-22 11:55:00,63.42,63.5,63.32,63.49,18300.0,46.9636,47.0228,46.8895,47.0154,18300.0
2008-02-22 12:00:00,63.5,63.56,63.43,63.47,69200.0,47.0228,47.0672,46.971,47.0006,69200.0
2008-02-22 12:05:00,63.49,63.51,63.28,63.35,19700.0,47.0154,47.0302,46.8599,46.9117,19700.0
2008-02-22 12:10:00,63.35,63.38,63.28,63.38,30400.0,46.9117,46.934,46.8599,46.934,30400.0
2008-02-22 12:15:00,63.38,63.43,63.35,63.43,22700.0,46.934,46.971,46.9117,46.971,22700.0
2008-02-22 12:20:00,63.41,63.54,63.36,63.43,23200.0,46.9562,47.0524,46.9191,46.971,23200.0
2008-02-22 12:25:00,63.44,63.55,63.41,63.43,13600.0,46.9784,47.0598,46.9562,46.971,13600.0
2008-02-22 12:30:00,63.43,63.47,63.31,63.36,10800.0,46.971,47.0006,46.8821,46.9191,10800.0
2008-02-22 12:35:00,63.36,63.67,63.36,63.55,23400.0,46.9191,47.1487,46.9191,47.0598,23400.0
2008-02-22 12:40:00,63.52,63.57,63.4,63.53,13900.0,47.0376,47.0747,46.9488,47.045,13900.0
2008-02-22 12:45:00,63.6,63.71,63.57,63.61,26800.0,47.0969,47.1783,47.0747,47.1043,26800.0
2008-02-22 12:50:00,63.62,63.71,63.52,63.67,17900.0,47.1117,47.1783,47.0376,47.1487,17900.0
2008-02-22 12:55:00,63.66,63.84,63.66,63.68,17000.0,47.1413,47.2746,47.1413,47.1561,17000.0
2008-02-22 13:00:00,63.68,63.71,63.53,63.57,17200.0,47.1561,47.1783,47.045,47.0747,17200.0
2008-02-22 13:05:00,63.61,63.69,63.55,63.63,22500.0,47.1043,47.1635,47.0598,47.1191,22500.0
2008-02-22 13:10:00,63.6,63.67,63.58,63.64,16400.0,47.0969,47.1487,47.0821,47.1265,16400.0
2008-02-22 13:15:00,63.64,63.81,63.63,63.74,11700.0,47.1265,47.2524,47.1191,47.2005,11700.0
2008-02-22 13:20:00,63.76,63.83,63.75,63.79,13000.0,47.2154,47.2672,47.2079,47.2376,13000.0
2008-02-22 13:25:00,63.79,63.83,63.56,63.56,14700.0,47.2376,47.2672,47.0672,47.0672,14700.0
2008-02-22 13:30:00,63.56,63.6,63.45,63.52,12500.0,47.0672,47.0969,46.9858,47.0376,12500.0
2008-02-22 13:35:00,63.51,63.72,63.45,63.62,17800.0,47.0302,47.1857,46.9858,47.1117,17800.0
2008-02-22 13:40:00,63.62,63.68,63.51,63.62,17300.0,47.1117,47.1561,47.0302,47.1117,17300.0
2008-02-22 13:45:00,63.6,63.72,63.51,63.68,20400.0,47.0969,47.1857,47.0302,47.1561,20400.0
2008-02-22 13:50:00,63.68,63.74,63.64,63.73,18200.0,47.1561,47.2005,47.1265,47.1931,18200.0
2008-02-22 13:55:00,63.68,63.77,63.57,63.6,18400.0,47.1561,47.2228,47.0747,47.0969,18400.0
2008-02-22 14:00:00,63.6,63.74,63.54,63.66,24800.0,47.0969,47.2005,47.0524,47.1413,24800.0
2008-02-22 14:05:00,63.66,63.68,63.55,63.62,27300.0,47.1413,47.1561,47.0598,47.1117,27300.0
2008-02-22 14:10:00,63.61,63.7,63.35,63.55,23500.0,47.1043,47.1709,46.9117,47.0598,23500.0
2008-02-22 14:15:00,63.56,63.63,63.45,63.6,19000.0,47.0672,47.1191,46.9858,47.0969,19000.0
2008-02-22 14:20:00,63.59,63.61,63.47,63.59,12100.0,47.0895,47.1043,47.0006,47.0895,12100.0
2008-02-22 14:25:00,63.57,63.57,63.45,63.49,11000.0,47.0747,47.0747,46.9858,47.0154,11000.0
2008-02-22 14:30:00,63.47,63.55,63.38,63.46,12700.0,47.0006,47.0598,46.934,46.9932,12700.0
2008-02-22 14:35:00,63.46,63.54,63.42,63.42,15500.0,46.9932,47.0524,46.9636,46.9636,15500.0
2008-02-22 14:40:00,63.45,63.58,63.38,63.5,18600.0,46.9858,47.0821,46.934,47.0228,18600.0
2008-02-22 14:45:00,63.5,63.52,63.33,63.52,14300.0,47.0228,47.0376,46.8969,47.0376,14300.0
2008-02-22 14:50:00,63.52,63.52,63.4,63.44,13800.0,47.0376,47.0376,46.9488,46.9784,13800.0
2008-02-22 14:55:00,63.48,63.73,63.44,63.63,36100.0,47.008,47.1931,46.9784,47.1191,36100.0
2008-02-22 15:00:00,63.65,63.8,63.62,63.78,29400.0,47.1339,47.245,47.1117,47.2302,29400.0
2008-02-22 15:05:00,63.76,63.81,63.68,63.68,38100.0,47.2154,47.2524,47.1561,47.1561,38100.0
2008-02-22 15:10:00,63.67,63.71,63.51,63.57,49100.0,47.1487,47.1783,47.0302,47.0747,49100.0
2008-02-22 15:15:00,63.58,63.6,63.39,63.47,52600.0,47.0821,47.0969,46.9414,47.0006,52600.0
2008-02-22 15:20:00,63.47,63.56,63.3,63.46,34700.0,47.0006,47.0672,46.8747,46.9932,34700.0
2008-02-22 15:25:00,63.46,63.75,63.41,63.75,51600.0,46.9932,47.2079,46.9562,47.2079,51600.0
2008-02-22 15:30:00,63.75,64.09,63.72,64.05,84600.0,47.2079,47.4597,47.1857,47.4301,84600.0
2008-02-22 15:35:00,64.09,64.24,63.93,64.14,82300.0,47.4597,47.5708,47.3412,47.4967,82300.0
2008-02-22 15:40:00,64.18,64.25,63.92,64.08,43400.0,47.5264,47.5782,47.3338,47.4523,43400.0
2008-02-22 15:45:00,64.06,64.29,63.89,64.27,32000.0,47.4375,47.6078,47.3116,47.593,32000.0
2008-02-22 15:50:00,64.29,64.62,64.15,64.57,56400.0,47.6078,47.8522,47.5042,47.8152,56400.0
2008-02-22 15:55:00,64.59,64.92,64.58,64.92,84700.0,47.83,48.0744,47.8226,48.0744,84700.0
2008-02-25 09:30:00,64.83,65.49,64.83,65.46,49300.0,48.0077,48.4964,48.0077,48.4742,49300.0
2008-02-25 09:35:00,65.42,65.42,65.19,65.3,27100.0,48.4446,48.4446,48.2743,48.3557,27100.0
2008-02-25 09:40:00,65.3,65.34,65.2,65.28,70200.0,48.3557,48.3854,48.2817,48.3409,70200.0
2008-02-25 09:45:00,65.25,65.58,65.25,65.46,27700.0,48.3187,48.5631,48.3187,48.4742,27700.0
2008-02-25 09:50:00,65.45,65.46,65.04,65.09,22400.0,48.4668,48.4742,48.1632,48.2002,22400.0
2008-02-25 09:55:00,65.04,65.2,65.04,65.08,13500.0,48.1632,48.2817,48.1632,48.1928,13500.0
2008-02-25 10:00:00,65.08,65.42,65.0,65.08,55500.0,48.1928,48.4446,48.1336,48.1928,55500.0
2008-02-25 10:05:00,65.07,65.34,65.0,65.29,24800.0,48.1854,48.3854,48.1336,48.3483,24800.0
2008-02-25 10:10:00,65.29,65.45,65.22,65.32,33400.0,48.3483,48.4668,48.2965,48.3706,33400.0
2008-02-25 10:15:00,65.33,65.44,65.22,65.3,26500.0,48.378,48.4594,48.2965,48.3557,26500.0
2008-02-25 10:20:00,65.31,65.62,65.3,65.6,30700.0,48.3632,48.5927,48.3557,48.5779,30700.0
2008-02-25 10:25:00,65.6,65.88,65.6,65.83,26300.0,48.5779,48.7852,48.5779,48.7482,26300.0
2008-02-25 10:30:00,65.84,65.88,65.74,65.74,18400.0,48.7556,48.7852,48.6816,48.6816,18400.0
2008-02-25 10:35:00,65.75,65.84,65.7,65.82,22600.0,48.689,48.7556,48.652,48.7408,22600.0
2008-02-25 10:40:00,65.77,65.91,65.69,65.89,23900.0,48.7038,48.8075,48.6445,48.7927,23900.0
2008-02-25 10:45:00,65.91,66.16,65.85,66.12,23700.0,48.8075,48.9926,48.763,48.963,23700.0
2008-02-25 10:50:00,66.15,66.17,65.91,65.93,20200.0,48.9852,49.0,48.8075,48.8223,20200.0
2008-02-25 10:55:00,65.93,66.06,65.89,65.95,12000.0,48.8223,48.9185,48.7927,48.8371,12000.0
2008-02-25 11:00:00,65.96,65.96,65.82,65.85,12900.0,48.8445,48.8445,48.7408,48.763,12900.0
2008-02-25 11:05:00,65.84,65.91,65.73,65.75,9300.0,48.7556,48.8075,48.6742,48.689,9300.0
2008-02-25 11:10:00,65.75,65.84,65.7,65.82,12300.0,48.689,48.7556,48.652,48.7408,12300.0
2008-02-25 11:15:00,65.83,65.84,65.58,65.58,11100.0,48.7482,48.7556,48.5631,48.5631,11100.0
2008-02-25 11:20:00,65.6,65.64,65.52,65.6,14800.0,48.5779,48.6075,48.5187,48.5779,14800.0
2008-02-25 11:25:00,65.62,65.65,65.49,65.49,23900.0,48.5927,48.6149,48.4964,48.4964,23900.0
2008-02-25 11:30:00,65.48,65.53,65.42,65.52,11600.0,48.489,48.5261,48.4446,48.5187,11600.0
2008-02-25 11:35:00,65.52,65.55,65.37,65.4,10100.0,48.5187,48.5409,48.4076,48.4298,10100.0
2008-02-25 11:40:00,65.41,65.44,65.36,65.42,10500.0,48.4372,48.4594,48.4002,48.4446,10500.0
2008-02-25 11:45:00,65.45,65.47,65.32,65.35,8000.0,48.4668,48.4816,48.3706,48.3928,8000.0
2008-02-25 11:50:00,65.33,65.39,65.2,65.2,11700.0,48.378,48.4224,48.2817,48.2817,11700.0
2008-02-25 11:55:00,65.21,65.24,64.97,65.09,19000.0,48.2891,48.3113,48.1114,48.2002,19000.0
2008-02-25 12:00:00,65.06,65.09,64.94,65.03,18400.0,48.178,48.2002,48.0892,48.1558,18400.0
2008-02-25 12:05:00,65.05,65.21,65.03,65.06,13300.0,48.1706,48.2891,48.1558,48.178,13300.0
2008-02-25 12:10:00,65.05,65.2,65.05,65.12,7700.0,48.1706,48.2817,48.1706,48.2225,7700.0
2008-02-25 12:15:00,65.14,65.14,64.89,64.94,8700.0,48.2373,48.2373,48.0521,48.0892,8700.0
2008-02-25 12:20:00,64.91,64.99,64.89,64.9,8400.0,48.0669,48.1262,48.0521,48.0595,8400.0
2008-02-25 12:25:00,64.9,65.01,64.9,64.93,11100.0,48.0595,48.141,48.0595,48.0818,11100.0
2008-02-25 12:30:00,64.92,64.97,64.81,64.91,19900.0,48.0744,48.1114,47.9929,48.0669,19900.0
2008-02-25 12:35:00,64.89,64.95,64.82,64.86,12400.0,48.0521,48.0966,48.0003,48.0299,12400.0
2008-02-25 12:40:00,64.89,64.91,64.83,64.91,10100.0,48.0521,48.0669,48.0077,48.0669,10100.0
2008-02-25 12:45:00,64.91,64.95,64.86,64.9,21400.0,48.0669,48.0966,48.0299,48.0595,21400.0
2008-02-25 12:50:00,64.9,64.98,64.89,64.94,19100.0,48.0595,48.1188,48.0521,48.0892,19100.0
2008-02-25 12:55:00,64.93,64.99,64.82,64.97,15900.0,48.0818,48.1262,48.0003,48.1114,15900.0
2008-02-25 13:00:00,64.97,64.97,64.84,64.96,12400.0,48.1114,48.1114,48.0151,48.104,12400.0
2008-02-25 13:05:00,64.98,65.06,64.92,64.94,31800.0,48.1188,48.178,48.0744,48.0892,31800.0
2008-02-25 13:10:00,64.94,64.98,64.87,64.91,19700.0,48.0892,48.1188,48.0373,48.0669,19700.0
2008-02-25 13:15:00,64.85,64.92,64.76,64.78,14500.0,48.0225,48.0744,47.9559,47.9707,14500.0
2008-02-25 13:20:00,64.82,64.84,64.72,64.79,15000.0,48.0003,48.0151,47.9262,47.9781,15000.0
2008-02-25 13:25:00,64.78,64.79,64.68,64.75,4600.0,47.9707,47.9781,47.8966,47.9485,4600.0
2008-02-25 13:30:00,64.74,64.85,64.56,64.56,13300.0,47.9411,48.0225,47.8078,47.8078,13300.0
2008-02-25 13:35:00,64.58,64.64,64.55,64.64,10600.0,47.8226,47.867,47.8004,47.867,10600.0
2008-02-25 13:40:00,64.61,64.73,64.61,64.73,3500.0,47.8448,47.9337,47.8448,47.9337,3500.0
2008-02-25 13:45:00,64.75,64.82,64.73,64.74,7100.0,47.9485,48.0003,47.9337,47.9411,7100.0
2008-02-25 13:50:00,64.79,64.97,64.74,64.86,13100.0,47.9781,48.1114,47.9411,48.0299,13100.0
2008-02-25 13:55:00,64.88,64.95,64.82,64.82,11300.0,48.0447,48.0966,48.0003,48.0003,11300.0
2008-02-25 14:00:00,64.85,64.89,64.66,64.85,11200.0,48.0225,48.0521,47.8818,48.0225,11200.0
2008-02-25 14:05:00,64.83,64.89,64.76,64.8,9600.0,48.0077,48.0521,47.9559,47.9855,9600.0
2008-02-25 14:10:00,64.8,64.94,64.76,64.88,33500.0,47.9855,48.0892,47.9559,48.0447,33500.0
2008-02-25 14:15:00,64.86,64.98,64.85,64.93,12800.0,48.0299,48.1188,48.0225,48.0818,12800.0
2008-02-25 14:20:00,64.93,65.0,64.86,64.94,16100.0,48.0818,48.1336,48.0299,48.0892,16100.0
2008-02-25 14:25:00,64.96,65.33,64.91,65.26,77300.0,48.104,48.378,48.0669,48.3261,77300.0
2008-02-25 14:30:00,65.3,65.35,65.17,65.23,52500.0,48.3557,48.3928,48.2595,48.3039,52500.0
2008-02-25 14:35:00,65.23,65.29,65.1,65.25,30800.0,48.3039,48.3483,48.2076,48.3187,30800.0
2008-02-25 14:40:00,65.21,65.37,65.05,65.07,22600.0,48.2891,48.4076,48.1706,48.1854,22600.0
2008-02-25 14:45:00,65.01,65.16,64.96,65.08,16700.0,48.141,48.2521,48.104,48.1928,16700.0
2008-02-25 14:50:00,65.07,65.25,64.91,65.19,17700.0,48.1854,48.3187,48.0669,48.2743,17700.0
2008-02-25 14:55:00,65.21,65.26,65.08,65.19,14300.0,48.2891,48.3261,48.1928,48.2743,14300.0
2008-02-25 15:00:00,65.22,65.36,65.22,65.35,14400.0,48.2965,48.4002,48.2965,48.3928,14400.0
2008-02-25 15:05:00,65.34,65.44,65.22,65.26,22700.0,48.3854,48.4594,48.2965,48.3261,22700.0
2008-02-25 15:10:00,65.22,65.35,65.1,65.27,29500.0,48.2965,48.3928,48.2076,48.3335,29500.0
2008-02-25 15:15:00,65.27,65.5,65.27,65.34,22800.0,48.3335,48.5039,48.3335,48.3854,22800.0
2008-02-25 15:20:00,65.36,65.5,65.31,65.43,22600.0,48.4002,48.5039,48.3632,48.452,22600.0
2008-02-25 15:25:00,65.44,65.68,65.44,65.6,30300.0,48.4594,48.6371,48.4594,48.5779,30300.0
2008-02-25 15:30:00,65.58,65.7,65.48,65.54,25800.0,48.5631,48.652,48.489,48.5335,25800.0
2008-02-25 15:35:00,65.56,65.88,65.56,65.84,21900.0,48.5483,48.7852,48.5483,48.7556,21900.0
2008-02-25 15:40:00,65.8,65.93,65.78,65.78,19200.0,48.726,48.8223,48.7112,48.7112,19200.0
2008-02-25 15:45:00,65.75,65.83,65.69,65.78,19000.0,48.689,48.7482,48.6445,48.7112,19000.0
2008-02-25 15:50:00,65.76,65.86,65.72,65.78,28400.0,48.6964,48.7704,48.6668,48.7112,28400.0
2008-02-25 15:55:00,65.78,65.83,65.71,65.78,35200.0,48.7112,48.7482,48.6594,48.7112,35200.0
2008-02-26 09:30:00,65.65,65.68,65.5,65.5,20900.0,48.6149,48.6371,48.5039,48.5039,20900.0
2008-02-26 09:35:00,65.5,65.51,65.2,65.32,22800.0,48.5039,48.5113,48.2817,48.3706,22800.0
2008-02-26 09:40:00,65.31,65.61,65.3,65.52,20000.0,48.3632,48.5853,48.3557,48.5187,20000.0
2008-02-26 09:45:00,65.52,65.61,65.52,65.56,10200.0,48.5187,48.5853,48.5187,48.5483,10200.0
2008-02-26 09:50:00,65.57,65.76,65.48,65.71,12100.0,48.5557,48.6964,48.489,48.6594,12100.0
2008-02-26 09:55:00,65.68,65.75,65.64,65.68,6900.0,48.6371,48.689,48.6075,48.6371,6900.0
2008-02-26 10:00:00,65.67,65.69,65.38,65.48,30700.0,48.6297,48.6445,48.415,48.489,30700.0
2008-02-26 10:05:00,65.47,65.78,65.42,65.75,12400.0,48.4816,48.7112,48.4446,48.689,12400.0
2008-02-26 10:10:00,65.76,65.86,65.73,65.73,12200.0,48.6964,48.7704,48.6742,48.6742,12200.0
2008-02-26 10:15:00,65.65,65.75,65.47,65.47,8900.0,48.6149,48.689,48.4816,48.4816,8900.0
2008-02-26 10:20:00,65.49,65.49,65.33,65.37,9600.0,48.4964,48.4964,48.378,48.4076,9600.0
2008-02-26 10:25:00,65.36,65.37,65.24,65.34,10500.0,48.4002,48.4076,48.3113,48.3854,10500.0
2008-02-26 10:30:00,65.32,65.56,65.24,65.56,14700.0,48.3706,48.5483,48.3113,48.5483,14700.0
2008-02-26 10:35:00,65.56,65.57,65.33,65.33,6800.0,48.5483,48.5557,48.378,48.378,6800.0
2008-02-26 10:40:00,65.33,65.35,65.19,65.34,7900.0,48.378,48.3928,48.2743,48.3854,7900.0
2008-02-26 10:45:00,65.35,65.54,65.3,65.52,5800.0,48.3928,48.5335,48.3557,48.5187,5800.0
2008-02-26 10:50:00,65.54,65.82,65.51,65.79,16400.0,48.5335,48.7408,48.5113,48.7186,16400.0
2008-02-26 10:55:00,65.78,65.82,65.58,65.58,15400.0,48.7112,48.7408,48.5631,48.5631,15400.0
2008-02-26 11:00:00,65.6,65.79,65.54,65.78,12100.0,48.5779,48.7186,48.5335,48.7112,12100.0
2008-02-26 11:05:00,65.85,66.0,65.84,65.88,13200.0,48.763,48.8741,48.7556,48.7852,13200.0
2008-02-26 11:10:00,65.82,65.82,65.68,65.72,8100.0,48.7408,48.7408,48.6371,48.6668,8100.0
2008-02-26 11:15:00,65.74,65.8,65.67,65.75,8200.0,48.6816,48.726,48.6297,48.689,8200.0
2008-02-26 11:20:00,65.73,65.98,65.73,65.83,30200.0,48.6742,48.8593,48.6742,48.7482,30200.0
2008-02-26 11:25:00,65.83,65.9,65.69,65.8,11400.0,48.7482,48.8001,48.6445,48.726,11400.0
2008-02-26 11:30:00,65.78,65.99,65.78,65.97,8300.0,48.7112,48.8667,48.7112,48.8519,8300.0
2008-02-26 11:35:00,65.97,66.07,65.94,66.04,5000.0,48.8519,48.9259,48.8297,48.9037,5000.0
2008-02-26 11:40:00,66.03,66.06,65.95,65.96,3800.0,48.8963,48.9185,48.8371,48.8445,3800.0
2008-02-26 11:45:00,65.95,66.09,65.95,66.04,7100.0,48.8371,48.9408,48.8371,48.9037,7100.0
2008-02-26 11:50:00,66.06,66.18,66.04,66.11,17200.0,48.9185,49.0074,48.9037,48.9556,17200.0
2008-02-26 11:55:00,66.11,66.21,66.11,66.18,2100.0,48.9556,49.0296,48.9556,49.0074,2100.0
2008-02-26 12:00:00,66.19,66.19,66.08,66.11,8600.0,49.0148,49.0148,48.9333,48.9556,8600.0
2008-02-26 12:05:00,66.12,66.23,66.12,66.18,5000.0,48.963,49.0444,48.963,49.0074,5000.0
2008-02-26 12:10:00,66.19,66.24,66.15,66.21,8100.0,49.0148,49.0518,48.9852,49.0296,8100.0
2008-02-26 12:15:00,66.19,66.35,66.12,66.31,12900.0,49.0148,49.1333,48.963,49.1037,12900.0
2008-02-26 12:20:00,66.34,66.5,66.25,66.3,10600.0,49.1259,49.2444,49.0592,49.0963,10600.0
2008-02-26 12:25:00,66.32,66.32,66.23,66.23,9200.0,49.1111,49.1111,49.0444,49.0444,9200.0
2008-02-26 12:30:00,66.27,66.27,66.03,66.11,13300.0,49.074,49.074,48.8963,48.9556,13300.0
2008-02-26 12:35:00,66.14,66.2,66.1,66.2,7400.0,48.9778,49.0222,48.9482,49.0222,7400.0
2008-02-26 12:40:00,66.19,66.23,66.08,66.16,8200.0,49.0148,49.0444,48.9333,48.9926,8200.0
2008-02-26 12:45:00,66.15,66.16,66.02,66.05,7700.0,48.9852,48.9926,48.8889,48.9111,7700.0
2008-02-26 12:50:00,66.05,66.18,65.98,66.09,25600.0,48.9111,49.0074,48.8593,48.9408,25600.0
2008-02-26 12:55:00,66.09,66.4,66.09,66.35,17400.0,48.9408,49.1703,48.9408,49.1333,17400.0
2008-02-26 13:00:00,66.31,66.47,66.31,66.44,13900.0,49.1037,49.2222,49.1037,49.1999,13900.0
2008-02-26 13:05:00,66.41,66.42,66.31,66.32,9700.0,49.1777,49.1851,49.1037,49.1111,9700.0
2008-02-26 13:10:00,66.29,66.29,66.23,66.25,8500.0,49.0889,49.0889,49.0444,49.0592,8500.0
2008-02-26 13:15:00,66.23,66.34,66.23,66.28,10900.0,49.0444,49.1259,49.0444,49.0815,10900.0
2008-02-26 13:20:00,66.26,66.31,66.19,66.22,16500.0,49.0666,49.1037,49.0148,49.037,16500.0
2008-02-26 13:25:00,66.18,66.26,66.18,66.25,6200.0,49.0074,49.0666,49.0074,49.0592,6200.0
2008-02-26 13:30:00,66.25,66.27,66.15,66.19,8100.0,49.0592,49.074,48.9852,49.0148,8100.0
2008-02-26 13:35:00,66.16,66.2,66.04,66.1,10100.0,48.9926,49.0222,48.9037,48.9482,10100.0
2008-02-26 13:40:00,66.12,66.2,66.08,66.11,6000.0,48.963,49.0222,48.9333,48.9556,6000.0
2008-02-26 13:45:00,66.14,66.17,66.08,66.14,6500.0,48.9778,49.0,48.9333,48.9778,6500.0
2008-02-26 13:50:00,66.16,66.26,66.11,66.15,7200.0,48.9926,49.0666,48.9556,48.9852,7200.0
2008-02-26 13:55:00,66.18,66.21,66.05,66.05,13100.0,49.0074,49.0296,48.9111,48.9111,13100.0
2008-02-26 14:00:00,66.07,66.11,65.95,65.97,8200.0,48.9259,48.9556,48.8371,48.8519,8200.0
2008-02-26 14:05:00,65.96,66.0,65.88,65.98,7900.0,48.8445,48.8741,48.7852,48.8593,7900.0
2008-02-26 14:10:00,65.99,66.05,65.9,65.99,8900.0,48.8667,48.9111,48.8001,48.8667,8900.0
2008-02-26 14:15:00,65.99,66.17,65.98,66.09,19100.0,48.8667,49.0,48.8593,48.9408,19100.0
2008-02-26 14:20:00,66.1,66.14,66.0,66.08,9400.0,48.9482,48.9778,48.8741,48.9333,9400.0
2008-02-26 14:25:00,66.05,66.13,66.02,66.04,18300.0,48.9111,48.9704,48.8889,48.9037,18300.0
2008-02-26 14:30:00,66.07,66.3,66.07,66.15,19900.0,48.9259,49.0963,48.9259,48.9852,19900.0
2008-02-26 14:35:00,66.15,66.32,66.15,66.3,15700.0,48.9852,49.1111,48.9852,49.0963,15700.0
2008-02-26 14:40:00,66.27,66.33,66.2,66.21,14000.0,49.074,49.1185,49.0222,49.0296,14000.0
2008-02-26 14:45:00,66.2,66.3,66.12,66.3,14000.0,49.0222,49.0963,48.963,49.0963,14000.0
2008-02-26 14:50:00,66.29,66.36,66.22,66.26,18200.0,49.0889,49.1407,49.037,49.0666,18200.0
2008-02-26 14:55:00,66.26,66.39,66.24,66.34,16700.0,49.0666,49.1629,49.0518,49.1259,16700.0
2008-02-26 15:00:00,66.33,66.35,66.2,66.2,21100.0,49.1185,49.1333,49.0222,49.0222,21100.0
2008-02-26 15:05:00,66.17,66.26,66.08,66.14,15000.0,49.0,49.0666,48.9333,48.9778,15000.0
2008-02-26 15:10:00,66.14,66.19,66.02,66.08,29500.0,48.9778,49.0148,48.8889,48.9333,29500.0
2008-02-26 15:15:00,66.1,66.11,65.85,65.96,22900.0,48.9482,48.9556,48.763,48.8445,22900.0
2008-02-26 15:20:00,65.99,66.0,65.83,65.92,31500.0,48.8667,48.8741,48.7482,48.8149,31500.0
2008-02-26 15:25:00,65.95,66.11,65.85,66.11,33100.0,48.8371,48.9556,48.763,48.9556,33100.0
2008-02-26 15:30:00,66.11,66.2,65.9,65.9,38900.0,48.9556,49.0222,48.8001,48.8001,38900.0
2008-02-26 15:35:00,65.91,66.15,65.91,66.06,44000.0,48.8075,48.9852,48.8075,48.9185,44000.0
2008-02-26 15:40:00,66.06,66.14,65.96,66.02,27700.0,48.9185,48.9778,48.8445,48.8889,27700.0
2008-02-26 15:45:00,66.03,66.03,65.83,65.9,21600.0,48.8963,48.8963,48.7482,48.8001,21600.0
2008-02-26 15:50:00,65.94,66.06,65.9,66.03,28000.0,48.8297,48.9185,48.8001,48.8963,28000.0
2008-02-26 15:55:00,66.04,66.2,66.0,66.19,23300.0,48.9037,49.0222,48.8741,49.0148,23300.0
2008-02-27 09:30:00,65.79,66.22,65.74,66.17,19100.0,48.7186,49.037,48.6816,49.0,19100.0
2008-02-27 09:35:00,66.17,66.21,66.0,66.02,14000.0,49.0,49.0296,48.8741,48.8889,14000.0
2008-02-27 09:40:00,66.01,66.02,65.88,65.93,19700.0,48.8815,48.8889,48.7852,48.8223,19700.0
2008-02-27 09:45:00,65.96,65.97,65.79,65.97,14200.0,48.8445,48.8519,48.7186,48.8519,14200.0
2008-02-27 09:50:00,65.98,66.03,65.86,65.92,22500.0,48.8593,48.8963,48.7704,48.8149,22500.0
2008-02-27 09:55:00,65.91,66.01,65.89,65.97,29700.0,48.8075,48.8815,48.7927,48.8519,29700.0
2008-02-27 10:00:00,65.95,66.11,65.82,66.03,36400.0,48.8371,48.9556,48.7408,48.8963,36400.0
2008-02-27 10:05:00,66.03,66.31,66.02,66.24,27700.0,48.8963,49.1037,48.8889,49.0518,27700.0
2008-02-27 10:10:00,66.25,66.29,66.14,66.22,20200.0,49.0592,49.0889,48.9778,49.037,20200.0
2008-02-27 10:15:00,66.21,66.46,66.16,66.34,25000.0,49.0296,49.2147,48.9926,49.1259,25000.0
2008-02-27 10:20:00,66.36,66.45,66.2,66.25,36100.0,49.1407,49.2073,49.0222,49.0592,36100.0
2008-02-27 10:25:00,66.26,66.34,66.19,66.19,12600.0,49.0666,49.1259,49.0148,49.0148,12600.0
2008-02-27 10:30:00,66.2,66.37,66.15,66.34,14300.0,49.0222,49.1481,48.9852,49.1259,14300.0
2008-02-27 10:35:00,66.33,66.5,66.28,66.39,13300.0,49.1185,49.2444,49.0815,49.1629,13300.0
2008-02-27 10:40:00,66.38,66.75,66.38,66.7,15200.0,49.1555,49.4295,49.1555,49.3925,15200.0
2008-02-27 10:45:00,66.71,67.06,66.69,66.91,33100.0,49.3999,49.6591,49.3851,49.548,33100.0
2008-02-27 10:50:00,66.93,67.08,66.9,66.9,18000.0,49.5628,49.6739,49.5406,49.5406,18000.0
2008-02-27 10:55:00,66.9,67.0,66.73,66.77,10400.0,49.5406,49.6146,49.4147,49.4443,10400.0
2008-02-27 11:00:00,66.81,66.81,66.73,66.78,6500.0,49.4739,49.4739,49.4147,49.4517,6500.0
2008-02-27 11:05:00,66.77,66.89,66.77,66.78,6000.0,49.4443,49.5332,49.4443,49.4517,6000.0
2008-02-27 11:10:00,66.76,66.84,66.69,66.81,6400.0,49.4369,49.4961,49.3851,49.4739,6400.0
2008-02-27 11:15:00,66.8,66.92,66.71,66.89,9000.0,49.4665,49.5554,49.3999,49.5332,9000.0
2008-02-27 11:20:00,66.9,67.08,66.83,66.96,10600.0,49.5406,49.6739,49.4887,49.585,10600.0
2008-02-27 11:25:00,66.94,67.01,66.87,66.88,7800.0,49.5702,49.622,49.5184,49.5258,7800.0
2008-02-27 11:30:00,66.86,67.0,66.86,66.9,13800.0,49.511,49.6146,49.511,49.5406,13800.0
2008-02-27 11:35:00,66.87,67.01,66.87,66.88,19800.0,49.5184,49.622,49.5184,49.5258,19800.0
2008-02-27 11:40:00,66.87,67.05,66.84,66.92,14500.0,49.5184,49.6517,49.4961,49.5554,14500.0
2008-02-27 11:45:00,66.95,66.96,66.77,66.8,10900.0,49.5776,49.585,49.4443,49.4665,10900.0
2008-02-27 11:50:00,66.78,66.93,66.76,66.9,9700.0,49.4517,49.5628,49.4369,49.5406,9700.0
2008-02-27 11:55:00,66.88,67.01,66.88,67.0,8000.0,49.5258,49.622,49.5258,49.6146,8000.0
2008-02-27 12:00:00,66.99,67.06,66.89,67.06,19000.0,49.6072,49.6591,49.5332,49.6591,19000.0
2008-02-27 12:05:00,67.07,67.19,67.03,67.15,21000.0,49.6665,49.7553,49.6368,49.7257,21000.0
2008-02-27 12:10:00,67.16,67.24,67.12,67.16,12500.0,49.7331,49.7923,49.7035,49.7331,12500.0
2008-02-27 12:15:00,67.14,67.16,67.03,67.1,12300.0,49.7183,49.7331,49.6368,49.6887,12300.0
2008-02-27 12:20:00,67.09,67.2,67.04,67.06,7800.0,49.6813,49.7627,49.6442,49.6591,7800.0
2008-02-27 12:25:00,67.04,67.08,67.01,67.02,8300.0,49.6442,49.6739,49.622,49.6294,8300.0
2008-02-27 12:30:00,67.03,67.08,66.97,67.08,14300.0,49.6368,49.6739,49.5924,49.6739,14300.0
2008-02-27 12:35:00,67.07,67.25,67.06,67.21,12500.0,49.6665,49.7998,49.6591,49.7701,12500.0
2008-02-27 12:40:00,67.24,67.33,67.16,67.31,16900.0,49.7923,49.859,49.7331,49.8442,16900.0
2008-02-27 12:45:00,67.33,67.34,67.17,67.32,18700.0,49.859,49.8664,49.7405,49.8516,18700.0
2008-02-27 12:50:00,67.3,67.42,67.24,67.35,19000.0,49.8368,49.9256,49.7923,49.8738,19000.0
2008-02-27 12:55:00,67.35,67.39,67.24,67.27,14000.0,49.8738,49.9034,49.7923,49.8146,14000.0
2008-02-27 13:00:00,67.25,67.39,67.23,67.34,24100.0,49.7998,49.9034,49.7849,49.8664,24100.0
2008-02-27 13:05:00,67.34,67.36,67.26,67.33,27400.0,49.8664,49.8812,49.8072,49.859,27400.0
2008-02-27 13:10:00,67.33,67.41,67.23,67.41,37400.0,49.859,49.9182,49.7849,49.9182,37400.0
2008-02-27 13:15:00,67.39,67.4,67.23,67.36,28400.0,49.9034,49.9108,49.7849,49.8812,28400.0
2008-02-27 13:20:00,67.35,67.47,67.28,67.28,49500.0,49.8738,49.9627,49.822,49.822,49500.0
2008-02-27 13:25:00,67.3,67.5,67.29,67.46,43800.0,49.8368,49.9849,49.8294,49.9553,43800.0
2008-02-27 13:30:00,67.46,67.5,67.29,67.34,17000.0,49.9553,49.9849,49.8294,49.8664,17000.0
2008-02-27 13:35:00,67.35,67.36,67.2,67.25,64100.0,49.8738,49.8812,49.7627,49.7998,64100.0
2008-02-27 13:40:00,67.24,67.3,67.18,67.2,24200.0,49.7923,49.8368,49.7479,49.7627,24200.0
2008-02-27 13:45:00,67.16,67.27,67.08,67.27,18400.0,49.7331,49.8146,49.6739,49.8146,18400.0
2008-02-27 13:50:00,67.27,67.33,67.18,67.28,24900.0,49.8146,49.859,49.7479,49.822,24900.0
2008-02-27 13:55:00,67.3,67.39,67.19,67.3,18100.0,49.8368,49.9034,49.7553,49.8368,18100.0
2008-02-27 14:00:00,67.29,67.3,67.0,67.04,17800.0,49.8294,49.8368,49.6146,49.6442,17800.0
2008-02-27 14:05:00,67.03,67.08,66.82,66.97,20700.0,49.6368,49.6739,49.4813,49.5924,20700.0
2008-02-27 14:10:00,66.96,66.99,66.73,66.82,49400.0,49.585,49.6072,49.4147,49.4813,49400.0
2008-02-27 14:15:00,66.82,66.91,66.69,66.83,31600.0,49.4813,49.548,49.3851,49.4887,31600.0
2008-02-27 14:20:00,66.82,66.82,66.51,66.59,26600.0,49.4813,49.4813,49.2518,49.311,26600.0
2008-02-27 14:25:00,66.56,66.58,66.42,66.49,28700.0,49.2888,49.3036,49.1851,49.237,28700.0
2008-02-27 14:30:00,66.47,66.62,66.47,66.59,13200.0,49.2222,49.3332,49.2222,49.311,13200.0
2008-02-27 14:35:00,66.61,66.69,66.47,66.5,10200.0,49.3258,49.3851,49.2222,49.2444,10200.0
2008-02-27 14:40:00,66.52,66.75,66.48,66.7,17800.0,49.2592,49.4295,49.2296,49.3925,17800.0
2008-02-27 14:45:00,66.7,67.12,66.66,67.1,46900.0,49.3925,49.7035,49.3628,49.6887,46900.0
2008-02-27 14:50:00,67.11,67.31,66.99,67.25,76400.0,49.6961,49.8442,49.6072,49.7998,76400.0
2008-02-27 14:55:00,67.24,67.33,67.05,67.3,72700.0,49.7923,49.859,49.6517,49.8368,72700.0
2008-02-27 15:00:00,67.29,67.36,67.18,67.22,35500.0,49.8294,49.8812,49.7479,49.7775,35500.0
2008-02-27 15:05:00,67.25,67.31,66.97,67.13,29800.0,49.7998,49.8442,49.5924,49.7109,29800.0
2008-02-27 15:10:00,67.1,67.32,67.07,67.14,37400.0,49.6887,49.8516,49.6665,49.7183,37400.0
2008-02-27 15:15:00,67.13,67.25,66.99,67.22,30600.0,49.7109,49.7998,49.6072,49.7775,30600.0
2008-02-27 15:20:00,67.21,67.31,67.11,67.15,29200.0,49.7701,49.8442,49.6961,49.7257,29200.0
2008-02-27 15:25:00,67.15,67.34,67.01,67.19,63300.0,49.7257,49.8664,49.622,49.7553,63300.0
2008-02-27 15:30:00,67.23,67.24,67.06,67.09,43500.0,49.7849,49.7923,49.6591,49.6813,43500.0
2008-02-27 15:35:00,67.07,67.17,67.01,67.07,27600.0,49.6665,49.7405,49.622,49.6665,27600.0
2008-02-27 15:40:00,67.06,67.06,66.89,66.99,78200.0,49.6591,49.6591,49.5332,49.6072,78200.0
2008-02-27 15:45:00,66.98,67.03,66.83,67.03,53500.0,49.5998,49.6368,49.4887,49.6368,53500.0
2008-02-27 15:50:00,67.04,67.12,66.95,67.12,96600.0,49.6442,49.7035,49.5776,49.7035,96600.0
2008-02-27 15:55:00,67.1,67.17,67.02,67.15,53100.0,49.6887,49.7405,49.6294,49.7257,53100.0
2008-02-28 09:30:00,66.79,67.85,66.59,67.62,85800.0,49.4591,50.2441,49.311,50.0737,85800.0
2008-02-28 09:35:00,67.55,67.55,67.16,67.42,74800.0,50.0219,50.0219,49.7331,49.9256,74800.0
2008-02-28 09:40:00,67.42,67.47,66.96,67.01,38200.0,49.9256,49.9627,49.585,49.622,38200.0
2008-02-28 09:45:00,66.97,67.21,66.81,67.07,40500.0,49.5924,49.7701,49.4739,49.6665,40500.0
2008-02-28 09:50:00,67.09,67.49,67.04,67.32,41600.0,49.6813,49.9775,49.6442,49.8516,41600.0
2008-02-28 09:55:00,67.3,67.41,67.13,67.28,42800.0,49.8368,49.9182,49.7109,49.822,42800.0
2008-02-28 10:00:00,67.28,67.42,67.15,67.15,25500.0,49.822,49.9256,49.7257,49.7257,25500.0
2008-02-28 10:05:00,67.13,67.33,66.99,66.99,33200.0,49.7109,49.859,49.6072,49.6072,33200.0
2008-02-28 10:10:00,66.98,67.3,66.96,67.21,23200.0,49.5998,49.8368,49.585,49.7701,23200.0
2008-02-28 10:15:00,67.23,67.36,67.13,67.2,21400.0,49.7849,49.8812,49.7109,49.7627,21400.0
2008-02-28 10:20:00,67.2,67.35,67.09,67.35,18700.0,49.7627,49.8738,49.6813,49.8738,18700.0
2008-02-28 10:25:00,67.32,67.51,67.2,67.5,33200.0,49.8516,49.9923,49.7627,49.9849,33200.0
2008-02-28 10:30:00,67.5,67.5,67.35,67.38,19600.0,49.9849,49.9849,49.8738,49.896,19600.0
2008-02-28 10:35:00,67.4,67.49,67.3,67.46,21400.0,49.9108,49.9775,49.8368,49.9553,21400.0
2008-02-28 10:40:00,67.47,67.68,67.42,67.48,21600.0,49.9627,50.1182,49.9256,49.9701,21600.0
2008-02-28 10:45:00,67.5,67.5,67.21,67.21,15400.0,49.9849,49.9849,49.7701,49.7701,15400.0
2008-02-28 10:50:00,67.18,67.42,67.17,67.21,20400.0,49.7479,49.9256,49.7405,49.7701,20400.0
2008-02-28 10:55:00,67.19,67.31,67.16,67.29,19000.0,49.7553,49.8442,49.7331,49.8294,19000.0
2008-02-28 11:00:00,67.19,67.32,66.79,66.94,17500.0,49.7553,49.8516,49.4591,49.5702,17500.0
2008-02-28 11:05:00,66.93,67.09,66.78,67.09,25500.0,49.5628,49.6813,49.4517,49.6813,25500.0
2008-02-28 11:10:00,67.1,67.11,66.95,67.03,28300.0,49.6887,49.6961,49.5776,49.6368,28300.0
2008-02-28 11:15:00,67.03,67.18,67.0,67.14,23300.0,49.6368,49.7479,49.6146,49.7183,23300.0
2008-02-28 11:20:00,67.15,67.19,67.03,67.06,19500.0,49.7257,49.7553,49.6368,49.6591,19500.0
2008-02-28 11:25:00,67.05,67.21,66.94,67.07,22200.0,49.6517,49.7701,49.5702,49.6665,22200.0
2008-02-28 11:30:00,67.02,67.03,66.83,66.94,13200.0,49.6294,49.6368,49.4887,49.5702,13200.0
2008-02-28 11:35:00,66.96,66.99,66.76,66.86,19700.0,49.585,49.6072,49.4369,49.511,19700.0
2008-02-28 11:40:00,66.88,66.89,66.65,66.73,20900.0,49.5258,49.5332,49.3554,49.4147,20900.0
2008-02-28 11:45:00,66.73,66.8,66.25,66.6,25800.0,49.4147,49.4665,49.0592,49.3184,25800.0
2008-02-28 11:50:00,66.6,66.79,66.6,66.78,9500.0,49.3184,49.4591,49.3184,49.4517,9500.0
2008-02-28 11:55:00,66.78,66.9,66.76,66.88,10200.0,49.4517,49.5406,49.4369,49.5258,10200.0
2008-02-28 12:00:00,66.88,66.88,66.75,66.84,10300.0,49.5258,49.5258,49.4295,49.4961,10300.0
2008-02-28 12:05:00,66.83,66.87,66.72,66.75,11200.0,49.4887,49.5184,49.4073,49.4295,11200.0
2008-02-28 12:10:00,66.74,66.77,66.65,66.68,8400.0,49.4221,49.4443,49.3554,49.3777,8400.0
2008-02-28 12:15:00,66.65,66.79,66.59,66.6,16600.0,49.3554,49.4591,49.311,49.3184,16600.0
2008-02-28 12:20:00,66.61,66.63,66.5,66.51,29300.0,49.3258,49.3406,49.2444,49.2518,29300.0
2008-02-28 12:25:00,66.5,66.51,66.36,66.36,25900.0,49.2444,49.2518,49.1407,49.1407,25900.0
2008-02-28 12:30:00,66.35,66.49,66.33,66.42,23900.0,49.1333,49.237,49.1185,49.1851,23900.0
2008-02-28 12:35:00,66.42,66.52,66.41,66.45,11900.0,49.1851,49.2592,49.1777,49.2073,11900.0
2008-02-28 12:40:00,66.45,66.51,66.39,66.47,11100.0,49.2073,49.2518,49.1629,49.2222,11100.0
2008-02-28 12:45:00,66.49,66.58,66.47,66.53,8100.0,49.237,49.3036,49.2222,49.2666,8100.0
2008-02-28 12:50:00,66.53,66.55,66.4,66.41,5200.0,49.2666,49.2814,49.1703,49.1777,5200.0
2008-02-28 12:55:00,66.43,66.54,66.41,66.41,7500.0,49.1925,49.274,49.1777,49.1777,7500.0
2008-02-28 13:00:00,66.41,66.52,66.31,66.45,8500.0,49.1777,49.2592,49.1037,49.2073,8500.0
2008-02-28 13:05:00,66.46,66.72,66.41,66.72,9000.0,49.2147,49.4073,49.1777,49.4073,9000.0
2008-02-28 13:10:00,66.72,66.76,66.61,66.66,9900.0,49.4073,49.4369,49.3258,49.3628,9900.0
2008-02-28 13:15:00,66.67,66.71,66.56,66.56,7600.0,49.3703,49.3999,49.2888,49.2888,7600.0
2008-02-28 13:20:00,66.56,66.59,66.53,66.57,4900.0,49.2888,49.311,49.2666,49.2962,4900.0
2008-02-28 13:25:00,66.57,66.68,66.42,66.42,8700.0,49.2962,49.3777,49.1851,49.1851,8700.0
2008-02-28 13:30:00,66.41,66.6,66.41,66.56,6600.0,49.1777,49.3184,49.1777,49.2888,6600.0
2008-02-28 13:35:00,66.56,66.56,66.39,66.39,12100.0,49.2888,49.2888,49.1629,49.1629,12100.0
2008-02-28 13:40:00,66.35,66.5,66.32,66.5,14200.0,49.1333,49.2444,49.1111,49.2444,14200.0
2008-02-28 13:45:00,66.46,66.49,66.37,66.47,15600.0,49.2147,49.237,49.1481,49.2222,15600.0
2008-02-28 13:50:00,66.47,66.47,66.33,66.38,15300.0,49.2222,49.2222,49.1185,49.1555,15300.0
2008-02-28 13:55:00,66.39,66.43,66.3,66.36,22200.0,49.1629,49.1925,49.0963,49.1407,22200.0
2008-02-28 14:00:00,66.39,66.43,66.25,66.42,23600.0,49.1629,49.1925,49.0592,49.1851,23600.0
2008-02-28 14:05:00,66.42,66.43,66.36,66.36,24400.0,49.1851,49.1925,49.1407,49.1407,24400.0
2008-02-28 14:10:00,66.39,66.4,66.29,66.39,25500.0,49.1629,49.1703,49.0889,49.1629,25500.0
2008-02-28 14:15:00,66.4,66.45,66.36,66.4,65100.0,49.1703,49.2073,49.1407,49.1703,65100.0
2008-02-28 14:20:00,66.39,66.66,66.36,66.62,46400.0,49.1629,49.3628,49.1407,49.3332,46400.0
2008-02-28 14:25:00,66.61,66.76,66.6,66.68,9800.0,49.3258,49.4369,49.3184,49.3777,9800.0
2008-02-28 14:30:00,66.68,66.78,66.65,66.75,11200.0,49.3777,49.4517,49.3554,49.4295,11200.0
2008-02-28 14:35:00,66.75,66.87,66.71,66.71,13200.0,49.4295,49.5184,49.3999,49.3999,13200.0
2008-02-28 14:40:00,66.76,66.88,66.69,66.88,10200.0,49.4369,49.5258,49.3851,49.5258,10200.0
2008-02-28 14:45:00,66.85,66.97,66.78,66.85,19600.0,49.5035,49.5924,49.4517,49.5035,19600.0
2008-02-28 14:50:00,66.87,67.07,66.87,66.97,28600.0,49.5184,49.6665,49.5184,49.5924,28600.0
2008-02-28 14:55:00,66.96,67.08,66.88,67.06,20900.0,49.585,49.6739,49.5258,49.6591,20900.0
2008-02-28 15:00:00,67.05,67.07,66.82,66.86,17600.0,49.6517,49.6665,49.4813,49.511,17600.0
2008-02-28 15:05:00,66.83,66.95,66.78,66.83,30600.0,49.4887,49.5776,49.4517,49.4887,30600.0
2008-02-28 15:10:00,66.84,66.92,66.82,66.9,19700.0,49.4961,49.5554,49.4813,49.5406,19700.0
2008-02-28 15:15:00,66.88,66.92,66.71,66.91,25500.0,49.5258,49.5554,49.3999,49.548,25500.0
2008-02-28 15:20:00,66.89,66.91,66.73,66.77,15500.0,49.5332,49.548,49.4147,49.4443,15500.0
2008-02-28 15:25:00,66.79,66.8,66.64,66.71,10000.0,49.4591,49.4665,49.348,49.3999,10000.0
2008-02-28 15:30:00,66.71,66.74,66.63,66.64,13200.0,49.3999,49.4221,49.3406,49.348,13200.0
2008-02-28 15:35:00,66.64,66.76,66.64,66.69,17700.0,49.348,49.4369,49.348,49.3851,17700.0
2008-02-28 15:40:00,66.69,66.92,66.69,66.74,30500.0,49.3851,49.5554,49.3851,49.4221,30500.0
2008-02-28 15:45:00,66.75,66.91,66.71,66.81,21900.0,49.4295,49.548,49.3999,49.4739,21900.0
2008-02-28 15:50:00,66.79,66.86,66.74,66.78,26200.0,49.4591,49.511,49.4221,49.4517,26200.0
2008-02-28 15:55:00,66.78,66.81,66.58,66.68,67400.0,49.4517,49.4739,49.3036,49.3777,67400.0
2008-02-29 09:30:00,66.02,66.22,65.89,65.89,16100.0,48.8889,49.037,48.7927,48.7927,16100.0
2008-02-29 09:35:00,65.8,65.87,65.68,65.75,11200.0,48.726,48.7778,48.6371,48.689,11200.0
2008-02-29 09:40:00,65.69,65.71,65.32,65.43,25200.0,48.6445,48.6594,48.3706,48.452,25200.0
2008-02-29 09:45:00,65.44,65.46,65.15,65.26,22600.0,48.4594,48.4742,48.2447,48.3261,22600.0
2008-02-29 09:50:00,65.27,65.48,65.17,65.41,22200.0,48.3335,48.489,48.2595,48.4372,22200.0
2008-02-29 09:55:00,65.39,65.51,65.27,65.45,24800.0,48.4224,48.5113,48.3335,48.4668,24800.0
2008-02-29 10:00:00,65.44,65.59,65.4,65.51,25300.0,48.4594,48.5705,48.4298,48.5113,25300.0
2008-02-29 10:05:00,65.5,65.62,65.45,65.61,28100.0,48.5039,48.5927,48.4668,48.5853,28100.0
2008-02-29 10:10:00,65.59,65.6,65.26,65.33,25000.0,48.5705,48.5779,48.3261,48.378,25000.0
2008-02-29 10:15:00,65.28,65.34,65.21,65.32,15500.0,48.3409,48.3854,48.2891,48.3706,15500.0
2008-02-29 10:20:00,65.28,65.41,65.21,65.4,24200.0,48.3409,48.4372,48.2891,48.4298,24200.0
2008-02-29 10:25:00,65.38,65.46,65.17,65.45,30300.0,48.415,48.4742,48.2595,48.4668,30300.0
2008-02-29 10:30:00,65.42,65.52,65.35,65.52,35900.0,48.4446,48.5187,48.3928,48.5187,35900.0
2008-02-29 10:35:00,65.51,65.56,65.43,65.43,16000.0,48.5113,48.5483,48.452,48.452,16000.0
2008-02-29 10:40:00,65.45,65.51,65.38,65.47,17000.0,48.4668,48.5113,48.415,48.4816,17000.0
2008-02-29 10:45:00,65.52,65.54,65.41,65.45,10000.0,48.5187,48.5335,48.4372,48.4668,10000.0
2008-02-29 10:50:00,65.44,65.5,65.34,65.48,11800.0,48.4594,48.5039,48.3854,48.489,11800.0
2008-02-29 10:55:00,65.5,65.59,65.47,65.5,11400.0,48.5039,48.5705,48.4816,48.5039,11400.0
2008-02-29 11:00:00,65.47,65.5,65.35,65.41,12900.0,48.4816,48.5039,48.3928,48.4372,12900.0
2008-02-29 11:05:00,65.38,65.44,65.3,65.35,15400.0,48.415,48.4594,48.3557,48.3928,15400.0
2008-02-29 11:10:00,65.35,65.42,65.21,65.36,20100.0,48.3928,48.4446,48.2891,48.4002,20100.0
2008-02-29 11:15:00,65.36,65.52,65.36,65.48,13700.0,48.4002,48.5187,48.4002,48.489,13700.0
2008-02-29 11:20:00,65.47,65.48,65.41,65.47,13900.0,48.4816,48.489,48.4372,48.4816,13900.0
2008-02-29 11:25:00,65.48,65.58,65.43,65.43,13800.0,48.489,48.5631,48.452,48.452,13800.0
2008-02-29 11:30:00,65.43,65.63,65.39,65.57,23200.0,48.452,48.6001,48.4224,48.5557,23200.0
2008-02-29 11:35:00,65.6,65.62,65.47,65.58,12500.0,48.5779,48.5927,48.4816,48.5631,12500.0
2008-02-29 11:40:00,65.56,65.58,65.44,65.55,12300.0,48.5483,48.5631,48.4594,48.5409,12300.0
2008-02-29 11:45:00,65.55,65.62,65.49,65.51,11500.0,48.5409,48.5927,48.4964,48.5113,11500.0
2008-02-29 11:50:00,65.51,65.62,65.5,65.52,13400.0,48.5113,48.5927,48.5039,48.5187,13400.0
2008-02-29 11:55:00,65.47,65.53,65.44,65.46,13200.0,48.4816,48.5261,48.4594,48.4742,13200.0
2008-02-29 12:00:00,65.51,65.51,65.4,65.4,8200.0,48.5113,48.5113,48.4298,48.4298,8200.0
2008-02-29 12:05:00,65.38,65.46,65.38,65.39,6700.0,48.415,48.4742,48.415,48.4224,6700.0
2008-02-29 12:10:00,65.39,65.44,65.35,65.35,14500.0,48.4224,48.4594,48.3928,48.3928,14500.0
2008-02-29 12:15:00,65.36,65.37,65.21,65.22,19200.0,48.4002,48.4076,48.2891,48.2965,19200.0
2008-02-29 12:20:00,65.21,65.31,65.21,65.28,6200.0,48.2891,48.3632,48.2891,48.3409,6200.0
2008-02-29 12:25:00,65.3,65.4,65.23,65.4,46200.0,48.3557,48.4298,48.3039,48.4298,46200.0
2008-02-29 12:30:00,65.37,65.4,65.21,65.29,25800.0,48.4076,48.4298,48.2891,48.3483,25800.0
2008-02-29 12:35:00,65.27,65.35,65.21,65.23,47200.0,48.3335,48.3928,48.2891,48.3039,47200.0
2008-02-29 12:40:00,65.22,65.23,65.1,65.21,11900.0,48.2965,48.3039,48.2076,48.2891,11900.0
2008-02-29 12:45:00,65.21,65.21,65.1,65.14,12700.0,48.2891,48.2891,48.2076,48.2373,12700.0
2008-02-29 12:50:00,65.13,65.21,65.09,65.1,8800.0,48.2299,48.2891,48.2002,48.2076,8800.0
2008-02-29 12:55:00,65.11,65.31,65.09,65.27,12000.0,48.215,48.3632,48.2002,48.3335,12000.0
2008-02-29 13:00:00,65.24,65.3,65.16,65.27,10100.0,48.3113,48.3557,48.2521,48.3335,10100.0
2008-02-29 13:05:00,65.26,65.33,65.15,65.31,16100.0,48.3261,48.378,48.2447,48.3632,16100.0
2008-02-29 13:10:00,65.3,65.3,65.13,65.21,6300.0,48.3557,48.3557,48.2299,48.2891,6300.0
2008-02-29 13:15:00,65.24,65.33,65.16,65.21,10100.0,48.3113,48.378,48.2521,48.2891,10100.0
2008-02-29 13:20:00,65.21,65.41,65.19,65.32,13600.0,48.2891,48.4372,48.2743,48.3706,13600.0
2008-02-29 13:25:00,65.31,65.32,65.16,65.24,10000.0,48.3632,48.3706,48.2521,48.3113,10000.0
2008-02-29 13:30:00,65.21,65.21,64.92,64.92,21400.0,48.2891,48.2891,48.0744,48.0744,21400.0
2008-02-29 13:35:00,64.92,65.0,64.8,64.84,28300.0,48.0744,48.1336,47.9855,48.0151,28300.0
2008-02-29 13:40:00,64.84,65.02,64.84,64.97,20000.0,48.0151,48.1484,48.0151,48.1114,20000.0
2008-02-29 13:45:00,64.99,64.99,64.81,64.91,16100.0,48.1262,48.1262,47.9929,48.0669,16100.0
2008-02-29 13:50:00,64.92,64.97,64.81,64.9,12300.0,48.0744,48.1114,47.9929,48.0595,12300.0
2008-02-29 13:55:00,64.92,65.01,64.8,64.83,26700.0,48.0744,48.141,47.9855,48.0077,26700.0
2008-02-29 14:00:00,64.87,64.94,64.81,64.91,32100.0,48.0373,48.0892,47.9929,48.0669,32100.0
2008-02-29 14:05:00,64.91,64.95,64.79,64.86,20000.0,48.0669,48.0966,47.9781,48.0299,20000.0
2008-02-29 14:10:00,64.86,65.04,64.86,65.0,45400.0,48.0299,48.1632,48.0299,48.1336,45400.0
2008-02-29 14:15:00,65.02,65.03,64.9,65.02,13700.0,48.1484,48.1558,48.0595,48.1484,13700.0
2008-02-29 14:20:00,65.01,65.11,64.95,65.1,14000.0,48.141,48.215,48.0966,48.2076,14000.0
2008-02-29 14:25:00,65.1,65.22,65.02,65.04,24400.0,48.2076,48.2965,48.1484,48.1632,24400.0
2008-02-29 14:30:00,65.06,65.08,64.85,64.86,12000.0,48.178,48.1928,48.0225,48.0299,12000.0
2008-02-29 14:35:00,64.91,64.93,64.8,64.83,7400.0,48.0669,48.0818,47.9855,48.0077,7400.0
2008-02-29 14:40:00,64.82,65.02,64.8,64.92,13200.0,48.0003,48.1484,47.9855,48.0744,13200.0
2008-02-29 14:45:00,64.92,64.98,64.87,64.9,11600.0,48.0744,48.1188,48.0373,48.0595,11600.0
2008-02-29 14:50:00,64.91,64.95,64.9,64.93,8300.0,48.0669,48.0966,48.0595,48.0818,8300.0
2008-02-29 14:55:00,64.92,64.94,64.84,64.87,13400.0,48.0744,48.0892,48.0151,48.0373,13400.0
2008-02-29 15:00:00,64.87,65.0,64.74,65.0,24700.0,48.0373,48.1336,47.9411,48.1336,24700.0
2008-02-29 15:05:00,64.98,65.08,64.95,65.0,28400.0,48.1188,48.1928,48.0966,48.1336,28400.0
2008-02-29 15:10:00,65.01,65.13,64.98,65.07,121100.0,48.141,48.2299,48.1188,48.1854,121100.0
2008-02-29 15:15:00,65.07,65.08,64.95,64.95,16700.0,48.1854,48.1928,48.0966,48.0966,16700.0
2008-02-29 15:20:00,64.99,65.2,64.97,65.14,14700.0,48.1262,48.2817,48.1114,48.2373,14700.0
2008-02-29 15:25:00,65.17,65.17,65.07,65.11,13100.0,48.2595,48.2595,48.1854,48.215,13100.0
2008-02-29 15:30:00,65.11,65.14,64.96,65.0,19000.0,48.215,48.2373,48.104,48.1336,19000.0
2008-02-29 15:35:00,64.98,65.02,64.82,64.83,20600.0,48.1188,48.1484,48.0003,48.0077,20600.0
2008-02-29 15:40:00,64.83,64.84,64.63,64.63,21900.0,48.0077,48.0151,47.8596,47.8596,21900.0
2008-02-29 15:45:00,64.63,64.67,64.42,64.42,29600.0,47.8596,47.8892,47.7041,47.7041,29600.0
2008-02-29 15:50:00,64.42,64.48,64.36,64.47,32100.0,47.7041,47.7485,47.6597,47.7411,32100.0
2008-02-29 15:55:00,64.48,64.77,64.48,64.68,63400.0,47.7485,47.9633,47.7485,47.8966,63400.0
2008-03-03 09:30:00,64.62,64.62,64.4,64.53,29200.0,47.8522,47.8522,47.6893,47.7855,29200.0
2008-03-03 09:35:00,64.54,64.54,64.3,64.32,29400.0,47.793,47.793,47.6152,47.63,29400.0
2008-03-03 09:40:00,64.3,64.37,64.17,64.19,24000.0,47.6152,47.6671,47.519,47.5338,24000.0
2008-03-03 09:45:00,64.17,64.32,64.08,64.11,23900.0,47.519,47.63,47.4523,47.4745,23900.0
2008-03-03 09:50:00,64.1,64.35,64.1,64.29,20800.0,47.4671,47.6523,47.4671,47.6078,20800.0
2008-03-03 09:55:00,64.29,64.29,64.0,64.14,21000.0,47.6078,47.6078,47.3931,47.4967,21000.0
2008-03-03 10:00:00,64.12,64.52,64.1,64.47,28700.0,47.4819,47.7781,47.4671,47.7411,28700.0
2008-03-03 10:05:00,64.48,64.81,64.45,64.54,25400.0,47.7485,47.9929,47.7263,47.793,25400.0
2008-03-03 10:10:00,64.53,64.69,64.41,64.61,16600.0,47.7855,47.904,47.6967,47.8448,16600.0
2008-03-03 10:15:00,64.6,64.79,64.47,64.79,13200.0,47.8374,47.9781,47.7411,47.9781,13200.0
2008-03-03 10:20:00,64.81,64.92,64.77,64.91,20600.0,47.9929,48.0744,47.9633,48.0669,20600.0
2008-03-03 10:25:00,64.88,65.1,64.88,64.99,17900.0,48.0447,48.2076,48.0447,48.1262,17900.0
2008-03-03 10:30:00,64.97,64.97,64.73,64.74,11500.0,48.1114,48.1114,47.9337,47.9411,11500.0
2008-03-03 10:35:00,64.72,64.75,64.58,64.66,10800.0,47.9262,47.9485,47.8226,47.8818,10800.0
2008-03-03 10:40:00,64.64,64.74,64.54,64.56,15400.0,47.867,47.9411,47.793,47.8078,15400.0
2008-03-03 10:45:00,64.59,64.59,64.42,64.48,15900.0,47.83,47.83,47.7041,47.7485,15900.0
2008-03-03 10:50:00,64.46,64.47,64.35,64.46,17700.0,47.7337,47.7411,47.6523,47.7337,17700.0
2008-03-03 10:55:00,64.46,64.53,64.35,64.42,15300.0,47.7337,47.7855,47.6523,47.7041,15300.0
2008-03-03 11:00:00,64.39,64.39,64.21,64.21,13700.0,47.6819,47.6819,47.5486,47.5486,13700.0
2008-03-03 11:05:00,64.2,64.35,64.2,64.26,10400.0,47.5412,47.6523,47.5412,47.5856,10400.0
2008-03-03 11:10:00,64.26,64.38,64.15,64.26,15000.0,47.5856,47.6745,47.5042,47.5856,15000.0
2008-03-03 11:15:00,64.26,64.36,64.22,64.25,9100.0,47.5856,47.6597,47.556,47.5782,9100.0
2008-03-03 11:20:00,64.23,64.39,64.23,64.39,9000.0,47.5634,47.6819,47.5634,47.6819,9000.0
2008-03-03 11:25:00,64.39,64.53,64.38,64.53,7800.0,47.6819,47.7855,47.6745,47.7855,7800.0
2008-03-03 11:30:00,64.52,64.74,64.52,64.66,14500.0,47.7781,47.9411,47.7781,47.8818,14500.0
2008-03-03 11:35:00,64.64,64.73,64.61,64.67,7900.0,47.867,47.9337,47.8448,47.8892,7900.0
2008-03-03 11:40:00,64.68,64.69,64.52,64.56,8700.0,47.8966,47.904,47.7781,47.8078,8700.0
2008-03-03 11:45:00,64.52,64.62,64.46,64.62,10000.0,47.7781,47.8522,47.7337,47.8522,10000.0
2008-03-03 11:50:00,64.6,64.8,64.55,64.77,11100.0,47.8374,47.9855,47.8004,47.9633,11100.0
2008-03-03 11:55:00,64.75,64.91,64.74,64.78,13100.0,47.9485,48.0669,47.9411,47.9707,13100.0
2008-03-03 12:00:00,64.79,64.85,64.57,64.59,8700.0,47.9781,48.0225,47.8152,47.83,8700.0
2008-03-03 12:05:00,64.62,64.66,64.56,64.64,6400.0,47.8522,47.8818,47.8078,47.867,6400.0
2008-03-03 12:10:00,64.68,64.68,64.53,64.56,4300.0,47.8966,47.8966,47.7855,47.8078,4300.0
2008-03-03 12:15:00,64.57,64.74,64.5,64.74,7000.0,47.8152,47.9411,47.7633,47.9411,7000.0
2008-03-03 12:20:00,64.75,64.85,64.66,64.85,7300.0,47.9485,48.0225,47.8818,48.0225,7300.0
2008-03-03 12:25:00,64.89,64.91,64.76,64.81,9000.0,48.0521,48.0669,47.9559,47.9929,9000.0
2008-03-03 12:30:00,64.77,64.93,64.73,64.82,9400.0,47.9633,48.0818,47.9337,48.0003,9400.0
2008-03-03 12:35:00,64.8,64.8,64.7,64.78,4300.0,47.9855,47.9855,47.9114,47.9707,4300.0
2008-03-03 12:40:00,64.76,64.78,64.6,64.69,7100.0,47.9559,47.9707,47.8374,47.904,7100.0
2008-03-03 12:45:00,64.67,64.67,64.54,64.61,7700.0,47.8892,47.8892,47.793,47.8448,7700.0
2008-03-03 12:50:00,64.61,64.66,64.53,64.53,5600.0,47.8448,47.8818,47.7855,47.7855,5600.0
2008-03-03 12:55:00,64.54,64.54,64.43,64.44,13600.0,47.793,47.793,47.7115,47.7189,13600.0
2008-03-03 13:00:00,64.44,64.54,64.39,64.47,13100.0,47.7189,47.793,47.6819,47.7411,13100.0
2008-03-03 13:05:00,64.46,64.5,64.35,64.45,9100.0,47.7337,47.7633,47.6523,47.7263,9100.0
2008-03-03 13:10:00,64.46,64.55,64.37,64.43,11700.0,47.7337,47.8004,47.6671,47.7115,11700.0
2008-03-03 13:15:00,64.4,64.42,64.23,64.3,14500.0,47.6893,47.7041,47.5634,47.6152,14500.0
2008-03-03 13:20:00,64.29,64.41,64.27,64.41,4600.0,47.6078,47.6967,47.593,47.6967,4600.0
2008-03-03 13:25:00,64.42,64.49,64.4,64.47,4300.0,47.7041,47.7559,47.6893,47.7411,4300.0
2008-03-03 13:30:00,64.48,64.5,64.33,64.38,19300.0,47.7485,47.7633,47.6374,47.6745,19300.0
2008-03-03 13:35:00,64.38,64.54,64.32,64.54,9600.0,47.6745,47.793,47.63,47.793,9600.0
2008-03-03 13:40:00,64.55,64.55,64.36,64.49,13500.0,47.8004,47.8004,47.6597,47.7559,13500.0
2008-03-03 13:45:00,64.52,64.76,64.49,64.59,7600.0,47.7781,47.9559,47.7559,47.83,7600.0
2008-03-03 13:50:00,64.55,64.61,64.4,64.47,6200.0,47.8004,47.8448,47.6893,47.7411,6200.0
2008-03-03 13:55:00,64.43,64.49,64.25,64.33,12000.0,47.7115,47.7559,47.5782,47.6374,12000.0
2008-03-03 14:00:00,64.31,64.38,64.19,64.31,19400.0,47.6226,47.6745,47.5338,47.6226,19400.0
2008-03-03 14:05:00,64.31,64.44,64.26,64.36,10300.0,47.6226,47.7189,47.5856,47.6597,10300.0
2008-03-03 14:10:00,64.34,64.52,64.3,64.45,10800.0,47.6449,47.7781,47.6152,47.7263,10800.0
2008-03-03 14:15:00,64.45,64.45,64.13,64.16,17200.0,47.7263,47.7263,47.4893,47.5116,17200.0
2008-03-03 14:20:00,64.13,64.26,64.13,64.26,6800.0,47.4893,47.5856,47.4893,47.5856,6800.0
2008-03-03 14:25:00,64.26,64.34,64.13,64.23,9900.0,47.5856,47.6449,47.4893,47.5634,9900.0
2008-03-03 14:30:00,64.26,64.47,64.26,64.32,14400.0,47.5856,47.7411,47.5856,47.63,14400.0
2008-03-03 14:35:00,64.32,64.32,64.12,64.2,9900.0,47.63,47.63,47.4819,47.5412,9900.0
2008-03-03 14:40:00,64.16,64.31,64.14,64.17,12200.0,47.5116,47.6226,47.4967,47.519,12200.0
2008-03-03 14:45:00,64.2,64.26,64.11,64.15,9400.0,47.5412,47.5856,47.4745,47.5042,9400.0
2008-03-03 14:50:00,64.16,64.18,64.04,64.04,10500.0,47.5116,47.5264,47.4227,47.4227,10500.0
2008-03-03 14:55:00,64.03,64.08,63.98,64.07,12900.0,47.4153,47.4523,47.3783,47.4449,12900.0
2008-03-03 15:00:00,64.09,64.19,64.04,64.13,19500.0,47.4597,47.5338,47.4227,47.4893,19500.0
2008-03-03 15:05:00,64.13,64.2,64.08,64.15,13700.0,47.4893,47.5412,47.4523,47.5042,13700.0
2008-03-03 15:10:00,64.15,64.31,64.12,64.29,23700.0,47.5042,47.6226,47.4819,47.6078,23700.0
2008-03-03 15:15:00,64.24,64.43,64.2,64.42,17700.0,47.5708,47.7115,47.5412,47.7041,17700.0
2008-03-03 15:20:00,64.44,64.52,64.37,64.39,19900.0,47.7189,47.7781,47.6671,47.6819,19900.0
2008-03-03 15:25:00,64.38,64.47,64.3,64.42,24200.0,47.6745,47.7411,47.6152,47.7041,24200.0
2008-03-03 15:30:00,64.44,64.58,64.33,64.51,46300.0,47.7189,47.8226,47.6374,47.7707,46300.0
2008-03-03 15:35:00,64.49,64.55,64.38,64.51,27200.0,47.7559,47.8004,47.6745,47.7707,27200.0
2008-03-03 15:40:00,64.51,64.74,64.5,64.69,39200.0,47.7707,47.9411,47.7633,47.904,39200.0
2008-03-03 15:45:00,64.68,64.71,64.55,64.63,26800.0,47.8966,47.9188,47.8004,47.8596,26800.0
2008-03-03 15:50:00,64.61,64.79,64.59,64.76,28900.0,47.8448,47.9781,47.83,47.9559,28900.0
2008-03-03 15:55:00,64.77,64.84,64.76,64.8,49400.0,47.9633,48.0151,47.9559,47.9855,49400.0
2008-03-04 09:30:00,64.01,64.35,64.01,64.2,16800.0,47.4005,47.6523,47.4005,47.5412,16800.0
2008-03-04 09:35:00,64.2,64.36,64.14,64.17,8400.0,47.5412,47.6597,47.4967,47.519,8400.0
2008-03-04 09:40:00,64.17,64.31,63.96,63.96,12800.0,47.519,47.6226,47.3635,47.3635,12800.0
2008-03-04 09:45:00,63.96,64.17,63.89,64.02,62500.0,47.3635,47.519,47.3116,47.4079,62500.0
2008-03-04 09:50:00,64.01,64.19,63.94,63.96,25600.0,47.4005,47.5338,47.3486,47.3635,25600.0
2008-03-04 09:55:00,63.98,64.31,63.98,64.14,28200.0,47.3783,47.6226,47.3783,47.4967,28200.0
2008-03-04 10:00:00,64.11,64.42,63.99,64.12,109800.0,47.4745,47.7041,47.3857,47.4819,109800.0
2008-03-04 10:05:00,64.19,64.28,64.01,64.07,29800.0,47.5338,47.6004,47.4005,47.4449,29800.0
2008-03-04 10:10:00,64.13,64.3,64.05,64.05,13400.0,47.4893,47.6152,47.4301,47.4301,13400.0
2008-03-04 10:15:00,64.12,64.17,64.03,64.09,8600.0,47.4819,47.519,47.4153,47.4597,8600.0
2008-03-04 10:20:00,64.15,64.36,64.13,64.16,17000.0,47.5042,47.6597,47.4893,47.5116,17000.0
2008-03-04 10:25:00,64.17,64.2,64.05,64.1,10300.0,47.519,47.5412,47.4301,47.4671,10300.0
2008-03-04 10:30:00,64.08,64.24,64.05,64.22,20500.0,47.4523,47.5708,47.4301,47.556,20500.0
2008-03-04 10:35:00,64.21,64.27,64.11,64.23,15000.0,47.5486,47.593,47.4745,47.5634,15000.0
2008-03-04 10:40:00,64.21,64.21,64.03,64.07,12600.0,47.5486,47.5486,47.4153,47.4449,12600.0
2008-03-04 10:45:00,64.05,64.21,64.02,64.04,13100.0,47.4301,47.5486,47.4079,47.4227,13100.0
2008-03-04 10:50:00,64.05,64.21,64.05,64.16,16200.0,47.4301,47.5486,47.4301,47.5116,16200.0
2008-03-04 10:55:00,64.18,64.18,63.96,64.03,12500.0,47.5264,47.5264,47.3635,47.4153,12500.0
2008-03-04 11:00:00,64.02,64.04,63.94,64.0,11300.0,47.4079,47.4227,47.3486,47.3931,11300.0
2008-03-04 11:05:00,63.99,64.0,63.88,63.91,15500.0,47.3857,47.3931,47.3042,47.3264,15500.0
2008-03-04 11:10:00,63.9,63.99,63.84,63.98,24700.0,47.319,47.3857,47.2746,47.3783,24700.0
2008-03-04 11:15:00,63.97,64.04,63.95,64.02,32800.0,47.3709,47.4227,47.356,47.4079,32800.0
2008-03-04 11:20:00,64.02,64.05,63.95,63.99,17600.0,47.4079,47.4301,47.356,47.3857,17600.0
2008-03-04 11:25:00,63.99,64.11,63.9,64.1,21800.0,47.3857,47.4745,47.319,47.4671,21800.0
2008-03-04 11:30:00,64.1,64.12,63.95,64.04,17900.0,47.4671,47.4819,47.356,47.4227,17900.0
2008-03-04 11:35:00,64.04,64.11,63.99,64.05,18600.0,47.4227,47.4745,47.3857,47.4301,18600.0
2008-03-04 11:40:00,64.06,64.13,63.85,63.91,27100.0,47.4375,47.4893,47.282,47.3264,27100.0
2008-03-04 11:45:00,63.95,63.99,63.87,63.95,13800.0,47.356,47.3857,47.2968,47.356,13800.0
2008-03-04 11:50:00,63.96,64.05,63.93,64.03,20100.0,47.3635,47.4301,47.3412,47.4153,20100.0
2008-03-04 11:55:00,64.02,64.02,63.92,63.99,21900.0,47.4079,47.4079,47.3338,47.3857,21900.0
2008-03-04 12:00:00,63.99,64.1,63.95,64.06,13300.0,47.3857,47.4671,47.356,47.4375,13300.0
2008-03-04 12:05:00,64.06,64.12,63.99,64.03,24200.0,47.4375,47.4819,47.3857,47.4153,24200.0
2008-03-04 12:10:00,64.0,64.11,64.0,64.07,10500.0,47.3931,47.4745,47.3931,47.4449,10500.0
2008-03-04 12:15:00,64.05,64.1,64.01,64.08,11700.0,47.4301,47.4671,47.4005,47.4523,11700.0
2008-03-04 12:20:00,64.08,64.14,64.0,64.12,13300.0,47.4523,47.4967,47.3931,47.4819,13300.0
2008-03-04 12:25:00,64.12,64.18,64.05,64.11,10600.0,47.4819,47.5264,47.4301,47.4745,10600.0
2008-03-04 12:30:00,64.14,64.32,64.12,64.32,13500.0,47.4967,47.63,47.4819,47.63,13500.0
2008-03-04 12:35:00,64.32,64.34,64.22,64.32,15600.0,47.63,47.6449,47.556,47.63,15600.0
2008-03-04 12:40:00,64.32,64.39,64.26,64.3,15700.0,47.63,47.6819,47.5856,47.6152,15700.0
2008-03-04 12:45:00,64.3,64.3,64.24,64.28,6100.0,47.6152,47.6152,47.5708,47.6004,6100.0
2008-03-04 12:50:00,64.28,64.31,64.07,64.12,12100.0,47.6004,47.6226,47.4449,47.4819,12100.0
2008-03-04 12:55:00,64.13,64.16,63.98,64.05,16500.0,47.4893,47.5116,47.3783,47.4301,16500.0
2008-03-04 13:00:00,64.03,64.07,63.92,63.98,19400.0,47.4153,47.4449,47.3338,47.3783,19400.0
2008-03-04 13:05:00,63.97,64.05,63.93,63.99,23100.0,47.3709,47.4301,47.3412,47.3857,23100.0
2008-03-04 13:10:00,63.99,64.15,63.98,64.08,11500.0,47.3857,47.5042,47.3783,47.4523,11500.0
2008-03-04 13:15:00,64.08,64.16,64.03,64.07,11100.0,47.4523,47.5116,47.4153,47.4449,11100.0
2008-03-04 13:20:00,64.07,64.08,63.98,64.02,12600.0,47.4449,47.4523,47.3783,47.4079,12600.0
2008-03-04 13:25:00,64.02,64.18,64.0,64.16,9500.0,47.4079,47.5264,47.3931,47.5116,9500.0
2008-03-04 13:30:00,64.15,64.21,63.99,63.99,16900.0,47.5042,47.5486,47.3857,47.3857,16900.0
2008-03-04 13:35:00,63.99,63.99,63.75,63.76,25400.0,47.3857,47.3857,47.2079,47.2154,25400.0
2008-03-04 13:40:00,63.76,64.0,63.76,63.95,10800.0,47.2154,47.3931,47.2154,47.356,10800.0
2008-03-04 13:45:00,63.93,64.04,63.87,63.93,25100.0,47.3412,47.4227,47.2968,47.3412,25100.0
2008-03-04 13:50:00,63.97,64.06,63.9,64.01,19000.0,47.3709,47.4375,47.319,47.4005,19000.0
2008-03-04 13:55:00,64.0,64.01,63.79,63.81,31600.0,47.3931,47.4005,47.2376,47.2524,31600.0
2008-03-04 14:00:00,63.84,63.86,63.66,63.75,18300.0,47.2746,47.2894,47.1413,47.2079,18300.0
2008-03-04 14:05:00,63.74,63.78,63.64,63.67,14900.0,47.2005,47.2302,47.1265,47.1487,14900.0
2008-03-04 14:10:00,63.67,63.81,63.66,63.81,16500.0,47.1487,47.2524,47.1413,47.2524,16500.0
2008-03-04 14:15:00,63.82,63.83,63.68,63.82,17500.0,47.2598,47.2672,47.1561,47.2598,17500.0
2008-03-04 14:20:00,63.81,63.89,63.73,63.79,18300.0,47.2524,47.3116,47.1931,47.2376,18300.0
2008-03-04 14:25:00,63.81,63.88,63.71,63.72,16700.0,47.2524,47.3042,47.1783,47.1857,16700.0
2008-03-04 14:30:00,63.72,63.74,63.58,63.66,13100.0,47.1857,47.2005,47.0821,47.1413,13100.0
2008-03-04 14:35:00,63.66,63.67,63.55,63.63,10200.0,47.1413,47.1487,47.0598,47.1191,10200.0
2008-03-04 14:40:00,63.62,63.9,63.62,63.9,13400.0,47.1117,47.319,47.1117,47.319,13400.0
2008-03-04 14:45:00,63.9,64.02,63.78,64.02,20800.0,47.319,47.4079,47.2302,47.4079,20800.0
2008-03-04 14:50:00,64.01,64.07,63.86,63.94,17400.0,47.4005,47.4449,47.2894,47.3486,17400.0
2008-03-04 14:55:00,63.94,63.98,63.65,63.8,13200.0,47.3486,47.3783,47.1339,47.245,13200.0
2008-03-04 15:00:00,63.78,64.15,63.66,64.1,25300.0,47.2302,47.5042,47.1413,47.4671,25300.0
2008-03-04 15:05:00,64.09,64.38,64.07,64.28,30400.0,47.4597,47.6745,47.4449,47.6004,30400.0
2008-03-04 15:10:00,64.3,64.3,64.13,64.29,17800.0,47.6152,47.6152,47.4893,47.6078,17800.0
2008-03-04 15:15:00,64.29,64.48,64.27,64.47,23900.0,47.6078,47.7485,47.593,47.7411,23900.0
2008-03-04 15:20:00,64.47,64.47,64.35,64.39,20600.0,47.7411,47.7411,47.6523,47.6819,20600.0
2008-03-04 15:25:00,64.39,64.39,64.1,64.15,23100.0,47.6819,47.6819,47.4671,47.5042,23100.0
2008-03-04 15:30:00,64.16,64.36,64.04,64.35,24200.0,47.5116,47.6597,47.4227,47.6523,24200.0
2008-03-04 15:35:00,64.37,64.54,64.36,64.5,34500.0,47.6671,47.793,47.6597,47.7633,34500.0
2008-03-04 15:40:00,64.5,64.7,64.42,64.5,28600.0,47.7633,47.9114,47.7041,47.7633,28600.0
2008-03-04 15:45:00,64.53,64.58,64.29,64.37,24600.0,47.7855,47.8226,47.6078,47.6671,24600.0
2008-03-04 15:50:00,64.35,64.38,64.1,64.15,28800.0,47.6523,47.6745,47.4671,47.5042,28800.0
2008-03-04 15:55:00,64.15,64.35,64.13,64.3,64100.0,47.5042,47.6523,47.4893,47.6152,64100.0
2008-03-05 09:30:00,64.12,64.47,64.12,64.39,11300.0,47.4819,47.7411,47.4819,47.6819,11300.0
2008-03-05 09:35:00,64.35,64.79,64.32,64.63,15700.0,47.6523,47.9781,47.63,47.8596,15700.0
2008-03-05 09:40:00,64.64,64.72,64.51,64.72,36100.0,47.867,47.9262,47.7707,47.9262,36100.0
2008-03-05 09:45:00,64.73,64.78,64.6,64.67,6500.0,47.9337,47.9707,47.8374,47.8892,6500.0
2008-03-05 09:50:00,64.72,64.86,64.63,64.73,8300.0,47.9262,48.0299,47.8596,47.9337,8300.0
2008-03-05 09:55:00,64.75,64.81,64.59,64.67,7700.0,47.9485,47.9929,47.83,47.8892,7700.0
2008-03-05 10:00:00,64.66,65.03,64.66,64.93,42900.0,47.8818,48.1558,47.8818,48.0818,42900.0
2008-03-05 10:05:00,64.96,65.03,64.83,65.0,22900.0,48.104,48.1558,48.0077,48.1336,22900.0
2008-03-05 10:10:00,65.0,65.05,64.85,65.0,31800.0,48.1336,48.1706,48.0225,48.1336,31800.0
2008-03-05 10:15:00,65.0,65.03,64.88,64.98,44800.0,48.1336,48.1558,48.0447,48.1188,44800.0
2008-03-05 10:20:00,64.96,65.1,64.96,65.05,57400.0,48.104,48.2076,48.104,48.1706,57400.0
2008-03-05 10:25:00,65.04,65.1,64.99,65.0,42100.0,48.1632,48.2076,48.1262,48.1336,42100.0
2008-03-05 10:30:00,65.0,65.07,64.82,64.83,35200.0,48.1336,48.1854,48.0003,48.0077,35200.0
2008-03-05 10:35:00,64.82,64.88,64.78,64.83,35100.0,48.0003,48.0447,47.9707,48.0077,35100.0
2008-03-05 10:40:00,64.83,64.87,64.78,64.82,15400.0,48.0077,48.0373,47.9707,48.0003,15400.0
2008-03-05 10:45:00,64.82,64.83,64.75,64.77,21000.0,48.0003,48.0077,47.9485,47.9633,21000.0
2008-03-05 10:50:00,64.81,64.99,64.79,64.99,19500.0,47.9929,48.1262,47.9781,48.1262,19500.0
2008-03-05 10:55:00,64.99,65.11,64.93,65.01,17700.0,48.1262,48.215,48.0818,48.141,17700.0
2008-03-05 11:00:00,64.96,64.99,64.79,64.85,8600.0,48.104,48.1262,47.9781,48.0225,8600.0
2008-03-05 11:05:00,64.9,64.91,64.74,64.78,9700.0,48.0595,48.0669,47.9411,47.9707,9700.0
2008-03-05 11:10:00,64.77,64.85,64.77,64.78,35500.0,47.9633,48.0225,47.9633,47.9707,35500.0
2008-03-05 11:15:00,64.79,64.92,64.77,64.84,9400.0,47.9781,48.0744,47.9633,48.0151,9400.0
2008-03-05 11:20:00,64.85,64.87,64.69,64.78,17300.0,48.0225,48.0373,47.904,47.9707,17300.0
2008-03-05 11:25:00,64.78,64.89,64.75,64.83,14900.0,47.9707,48.0521,47.9485,48.0077,14900.0
2008-03-05 11:30:00,64.82,64.86,64.74,64.81,16800.0,48.0003,48.0299,47.9411,47.9929,16800.0
2008-03-05 11:35:00,64.83,64.9,64.81,64.9,7300.0,48.0077,48.0595,47.9929,48.0595,7300.0
2008-03-05 11:40:00,64.89,64.93,64.83,64.9,19000.0,48.0521,48.0818,48.0077,48.0595,19000.0
2008-03-05 11:45:00,64.9,64.94,64.81,64.85,21900.0,48.0595,48.0892,47.9929,48.0225,21900.0
2008-03-05 11:50:00,64.87,65.0,64.84,64.84,18100.0,48.0373,48.1336,48.0151,48.0151,18100.0
2008-03-05 11:55:00,64.87,65.02,64.87,64.95,22700.0,48.0373,48.1484,48.0373,48.0966,22700.0
2008-03-05 12:00:00,64.96,65.24,64.93,65.09,40700.0,48.104,48.3113,48.0818,48.2002,40700.0
2008-03-05 12:05:00,65.04,65.24,64.84,64.98,30600.0,48.1632,48.3113,48.0151,48.1188,30600.0
2008-03-05 12:10:00,64.95,65.11,64.88,65.01,34400.0,48.0966,48.215,48.0447,48.141,34400.0
2008-03-05 12:15:00,65.04,65.09,64.93,65.01,27300.0,48.1632,48.2002,48.0818,48.141,27300.0
2008-03-05 12:20:00,65.05,65.13,64.97,65.11,11600.0,48.1706,48.2299,48.1114,48.215,11600.0
2008-03-05 12:25:00,65.09,65.09,64.74,64.81,15100.0,48.2002,48.2002,47.9411,47.9929,15100.0
2008-03-05 12:30:00,64.84,64.96,64.76,64.93,15400.0,48.0151,48.104,47.9559,48.0818,15400.0
2008-03-05 12:35:00,64.94,64.95,64.73,64.88,12000.0,48.0892,48.0966,47.9337,48.0447,12000.0
2008-03-05 12:40:00,64.89,65.03,64.83,64.95,10600.0,48.0521,48.1558,48.0077,48.0966,10600.0
2008-03-05 12:45:00,64.98,65.0,64.86,64.87,8700.0,48.1188,48.1336,48.0299,48.0373,8700.0
2008-03-05 12:50:00,64.86,64.97,64.8,64.97,9800.0,48.0299,48.1114,47.9855,48.1114,9800.0
2008-03-05 12:55:00,64.94,65.03,64.85,65.01,11100.0,48.0892,48.1558,48.0225,48.141,11100.0
2008-03-05 13:00:00,65.01,65.08,64.96,64.96,11200.0,48.141,48.1928,48.104,48.104,11200.0
2008-03-05 13:05:00,64.97,65.15,64.96,65.15,13700.0,48.1114,48.2447,48.104,48.2447,13700.0
2008-03-05 13:10:00,65.16,65.16,64.97,65.05,14200.0,48.2521,48.2521,48.1114,48.1706,14200.0
2008-03-05 13:15:00,65.04,65.16,64.85,64.89,29900.0,48.1632,48.2521,48.0225,48.0521,29900.0
2008-03-05 13:20:00,64.87,64.87,64.56,64.56,16200.0,48.0373,48.0373,47.8078,47.8078,16200.0
2008-03-05 13:25:00,64.59,64.79,64.57,64.75,32500.0,47.83,47.9781,47.8152,47.9485,32500.0
2008-03-05 13:30:00,64.74,64.77,64.52,64.52,27700.0,47.9411,47.9633,47.7781,47.7781,27700.0
2008-03-05 13:35:00,64.51,64.51,64.16,64.24,54300.0,47.7707,47.7707,47.5116,47.5708,54300.0
2008-03-05 13:40:00,64.27,64.31,64.04,64.3,20800.0,47.593,47.6226,47.4227,47.6152,20800.0
2008-03-05 13:45:00,64.24,64.29,64.1,64.18,16600.0,47.5708,47.6078,47.4671,47.5264,16600.0
2008-03-05 13:50:00,64.17,64.17,64.03,64.05,24900.0,47.519,47.519,47.4153,47.4301,24900.0
2008-03-05 13:55:00,64.05,64.31,64.02,64.15,20000.0,47.4301,47.6226,47.4079,47.5042,20000.0
2008-03-05 14:00:00,64.17,64.28,64.0,64.18,30300.0,47.519,47.6004,47.3931,47.5264,30300.0
2008-03-05 14:05:00,64.16,64.21,64.06,64.15,15800.0,47.5116,47.5486,47.4375,47.5042,15800.0
2008-03-05 14:10:00,64.17,64.24,64.06,64.24,17300.0,47.519,47.5708,47.4375,47.5708,17300.0
2008-03-05 14:15:00,64.2,64.39,64.2,64.26,21300.0,47.5412,47.6819,47.5412,47.5856,21300.0
2008-03-05 14:20:00,64.23,64.5,64.19,64.25,22200.0,47.5634,47.7633,47.5338,47.5782,22200.0
2008-03-05 14:25:00,64.25,64.4,64.22,64.29,18700.0,47.5782,47.6893,47.556,47.6078,18700.0
2008-03-05 14:30:00,64.25,64.27,64.13,64.15,10700.0,47.5782,47.593,47.4893,47.5042,10700.0
2008-03-05 14:35:00,64.16,64.28,64.15,64.22,15400.0,47.5116,47.6004,47.5042,47.556,15400.0
2008-03-05 14:40:00,64.22,64.35,64.2,64.26,13100.0,47.556,47.6523,47.5412,47.5856,13100.0
2008-03-05 14:45:00,64.28,64.51,64.28,64.48,17500.0,47.6004,47.7707,47.6004,47.7485,17500.0
2008-03-05 14:50:00,64.47,64.61,64.45,64.53,15200.0,47.7411,47.8448,47.7263,47.7855,15200.0
2008-03-05 14:55:00,64.57,64.61,64.46,64.5,12200.0,47.8152,47.8448,47.7337,47.7633,12200.0
2008-03-05 15:00:00,64.47,64.48,64.37,64.44,12400.0,47.7411,47.7485,47.6671,47.7189,12400.0
2008-03-05 15:05:00,64.4,64.49,64.31,64.34,17900.0,47.6893,47.7559,47.6226,47.6449,17900.0
2008-03-05 15:10:00,64.34,64.47,64.3,64.31,17100.0,47.6449,47.7411,47.6152,47.6226,17100.0
2008-03-05 15:15:00,64.31,64.31,64.08,64.12,13900.0,47.6226,47.6226,47.4523,47.4819,13900.0
2008-03-05 15:20:00,64.14,64.37,64.12,64.35,17100.0,47.4967,47.6671,47.4819,47.6523,17100.0
2008-03-05 15:25:00,64.35,64.47,64.24,64.42,19900.0,47.6523,47.7411,47.5708,47.7041,19900.0
2008-03-05 15:30:00,64.38,64.55,64.32,64.49,17100.0,47.6745,47.8004,47.63,47.7559,17100.0
2008-03-05 15:35:00,64.5,64.5,64.35,64.38,18600.0,47.7633,47.7633,47.6523,47.6745,18600.0
2008-03-05 15:40:00,64.37,64.49,64.33,64.35,20000.0,47.6671,47.7559,47.6374,47.6523,20000.0
2008-03-05 15:45:00,64.35,64.44,64.3,64.35,21400.0,47.6523,47.7189,47.6152,47.6523,21400.0
2008-03-05 15:50:00,64.36,64.55,64.36,64.55,18600.0,47.6597,47.8004,47.6597,47.8004,18600.0
2008-03-05 15:55:00,64.55,64.77,64.55,64.75,48800.0,47.8004,47.9633,47.8004,47.9485,48800.0
2008-03-06 09:30:00,64.37,64.62,64.37,64.37,10000.0,47.6671,47.8522,47.6671,47.6671,10000.0
2008-03-06 09:35:00,64.37,64.37,64.05,64.19,13900.0,47.6671,47.6671,47.4301,47.5338,13900.0
2008-03-06 09:40:00,64.19,64.35,64.03,64.35,12000.0,47.5338,47.6523,47.4153,47.6523,12000.0
2008-03-06 09:45:00,64.32,64.36,64.11,64.11,9900.0,47.63,47.6597,47.4745,47.4745,9900.0
2008-03-06 09:50:00,64.12,64.17,63.92,64.1,12100.0,47.4819,47.519,47.3338,47.4671,12100.0
2008-03-06 09:55:00,64.14,64.17,63.69,63.75,46900.0,47.4967,47.519,47.1635,47.2079,46900.0
2008-03-06 10:00:00,63.72,63.72,63.35,63.51,26900.0,47.1857,47.1857,46.9117,47.0302,26900.0
2008-03-06 10:05:00,63.48,63.63,63.48,63.52,16600.0,47.008,47.1191,47.008,47.0376,16600.0
2008-03-06 10:10:00,63.52,63.62,63.41,63.58,22500.0,47.0376,47.1117,46.9562,47.0821,22500.0
2008-03-06 10:15:00,63.57,63.66,63.47,63.58,18400.0,47.0747,47.1413,47.0006,47.0821,18400.0
2008-03-06 10:20:00,63.59,63.95,63.59,63.81,12800.0,47.0895,47.356,47.0895,47.2524,12800.0
2008-03-06 10:25:00,63.78,63.88,63.71,63.71,16500.0,47.2302,47.3042,47.1783,47.1783,16500.0
2008-03-06 10:30:00,63.79,64.02,63.77,63.84,9800.0,47.2376,47.4079,47.2228,47.2746,9800.0
2008-03-06 10:35:00,63.88,63.94,63.79,63.83,6600.0,47.3042,47.3486,47.2376,47.2672,6600.0
2008-03-06 10:40:00,63.86,63.87,63.65,63.79,11500.0,47.2894,47.2968,47.1339,47.2376,11500.0
2008-03-06 10:45:00,63.81,63.91,63.73,63.84,13800.0,47.2524,47.3264,47.1931,47.2746,13800.0
2008-03-06 10:50:00,63.94,63.99,63.72,63.75,8200.0,47.3486,47.3857,47.1857,47.2079,8200.0
2008-03-06 10:55:00,63.74,63.9,63.7,63.75,11800.0,47.2005,47.319,47.1709,47.2079,11800.0
2008-03-06 11:00:00,63.78,63.81,63.58,63.6,12700.0,47.2302,47.2524,47.0821,47.0969,12700.0
2008-03-06 11:05:00,63.58,63.59,63.5,63.53,10600.0,47.0821,47.0895,47.0228,47.045,10600.0
2008-03-06 11:10:00,63.54,63.66,63.46,63.46,12800.0,47.0524,47.1413,46.9932,46.9932,12800.0
2008-03-06 11:15:00,63.49,63.61,63.49,63.6,4900.0,47.0154,47.1043,47.0154,47.0969,4900.0
2008-03-06 11:20:00,63.58,63.74,63.58,63.63,8400.0,47.0821,47.2005,47.0821,47.1191,8400.0
2008-03-06 11:25:00,63.64,63.67,63.52,63.59,7900.0,47.1265,47.1487,47.0376,47.0895,7900.0
2008-03-06 11:30:00,63.57,63.64,63.48,63.53,11900.0,47.0747,47.1265,47.008,47.045,11900.0
2008-03-06 11:35:00,63.51,63.68,63.46,63.66,13300.0,47.0302,47.1561,46.9932,47.1413,13300.0
2008-03-06 11:40:00,63.66,63.72,63.56,63.65,5800.0,47.1413,47.1857,47.0672,47.1339,5800.0
2008-03-06 11:45:00,63.63,63.67,63.58,63.59,6100.0,47.1191,47.1487,47.0821,47.0895,6100.0
2008-03-06 11:50:00,63.62,63.62,63.46,63.55,5400.0,47.1117,47.1117,46.9932,47.0598,5400.0
2008-03-06 11:55:00,63.54,63.69,63.54,63.67,6900.0,47.0524,47.1635,47.0524,47.1487,6900.0
2008-03-06 12:00:00,63.68,63.68,63.36,63.4,16200.0,47.1561,47.1561,46.9191,46.9488,16200.0
2008-03-06 12:05:00,63.42,63.48,63.32,63.38,4900.0,46.9636,47.008,46.8895,46.934,4900.0
2008-03-06 12:10:00,63.39,63.4,63.19,63.29,9000.0,46.9414,46.9488,46.7933,46.8673,9000.0
2008-03-06 12:15:00,63.28,63.44,63.27,63.36,14600.0,46.8599,46.9784,46.8525,46.9191,14600.0
2008-03-06 12:20:00,63.37,63.37,63.32,63.37,5600.0,46.9265,46.9265,46.8895,46.9265,5600.0
2008-03-06 12:25:00,63.33,63.5,63.33,63.43,5600.0,46.8969,47.0228,46.8969,46.971,5600.0
2008-03-06 12:30:00,63.49,63.52,63.36,63.41,6800.0,47.0154,47.0376,46.9191,46.9562,6800.0
2008-03-06 12:35:00,63.41,63.47,63.4,63.4,6100.0,46.9562,47.0006,46.9488,46.9488,6100.0
2008-03-06 12:40:00,63.42,63.6,63.39,63.51,14700.0,46.9636,47.0969,46.9414,47.0302,14700.0
2008-03-06 12:45:00,63.48,63.52,63.36,63.41,8900.0,47.008,47.0376,46.9191,46.9562,8900.0
2008-03-06 12:50:00,63.43,63.46,63.37,63.45,6400.0,46.971,46.9932,46.9265,46.9858,6400.0
2008-03-06 12:55:00,63.43,63.43,63.21,63.23,14500.0,46.971,46.971,46.8081,46.8229,14500.0
2008-03-06 13:00:00,63.23,63.44,63.23,63.36,18200.0,46.8229,46.9784,46.8229,46.9191,18200.0
2008-03-06 13:05:00,63.31,63.51,63.25,63.36,17400.0,46.8821,47.0302,46.8377,46.9191,17400.0
2008-03-06 13:10:00,63.33,63.36,63.23,63.27,11100.0,46.8969,46.9191,46.8229,46.8525,11100.0
2008-03-06 13:15:00,63.26,63.37,63.2,63.28,14400.0,46.8451,46.9265,46.8007,46.8599,14400.0
2008-03-06 13:20:00,63.27,63.29,63.21,63.26,6100.0,46.8525,46.8673,46.8081,46.8451,6100.0
2008-03-06 13:25:00,63.22,63.25,63.11,63.14,7000.0,46.8155,46.8377,46.734,46.7562,7000.0
2008-03-06 13:30:00,63.11,63.16,63.03,63.07,15900.0,46.734,46.771,46.6748,46.7044,15900.0
2008-03-06 13:35:00,63.08,63.26,63.0,63.23,9500.0,46.7118,46.8451,46.6526,46.8229,9500.0
2008-03-06 13:40:00,63.21,63.28,63.21,63.23,6400.0,46.8081,46.8599,46.8081,46.8229,6400.0
2008-03-06 13:45:00,63.22,63.4,63.12,63.4,9400.0,46.8155,46.9488,46.7414,46.9488,9400.0
2008-03-06 13:50:00,63.4,63.44,63.34,63.36,11100.0,46.9488,46.9784,46.9043,46.9191,11100.0
2008-03-06 13:55:00,63.38,63.39,63.28,63.33,10700.0,46.934,46.9414,46.8599,46.8969,10700.0
2008-03-06 14:00:00,63.31,63.48,63.31,63.44,7800.0,46.8821,47.008,46.8821,46.9784,7800.0
2008-03-06 14:05:00,63.44,63.54,63.4,63.4,8400.0,46.9784,47.0524,46.9488,46.9488,8400.0
2008-03-06 14:10:00,63.41,63.44,63.33,63.36,3900.0,46.9562,46.9784,46.8969,46.9191,3900.0
2008-03-06 14:15:00,63.32,63.47,63.32,63.4,9500.0,46.8895,47.0006,46.8895,46.9488,9500.0
2008-03-06 14:20:00,63.4,63.42,63.26,63.26,4200.0,46.9488,46.9636,46.8451,46.8451,4200.0
2008-03-06 14:25:00,63.25,63.31,63.16,63.16,7400.0,46.8377,46.8821,46.771,46.771,7400.0
2008-03-06 14:30:00,63.15,63.21,63.12,63.21,5500.0,46.7636,46.8081,46.7414,46.8081,5500.0
2008-03-06 14:35:00,63.2,63.33,63.2,63.33,11700.0,46.8007,46.8969,46.8007,46.8969,11700.0
2008-03-06 14:40:00,63.32,63.35,63.2,63.33,23900.0,46.8895,46.9117,46.8007,46.8969,23900.0
2008-03-06 14:45:00,63.33,63.51,63.29,63.46,8100.0,46.8969,47.0302,46.8673,46.9932,8100.0
2008-03-06 14:50:00,63.45,63.47,63.31,63.36,9700.0,46.9858,47.0006,46.8821,46.9191,9700.0
2008-03-06 14:55:00,63.34,63.42,63.26,63.33,8700.0,46.9043,46.9636,46.8451,46.8969,8700.0
2008-03-06 15:00:00,63.28,63.34,63.1,63.12,17900.0,46.8599,46.9043,46.7266,46.7414,17900.0
2008-03-06 15:05:00,63.13,63.27,63.04,63.07,21600.0,46.7488,46.8525,46.6822,46.7044,21600.0
2008-03-06 15:10:00,63.05,63.17,62.99,62.99,21200.0,46.6896,46.7784,46.6452,46.6452,21200.0
2008-03-06 15:15:00,63.03,63.33,63.03,63.31,14800.0,46.6748,46.8969,46.6748,46.8821,14800.0
2008-03-06 15:20:00,63.32,63.32,63.16,63.2,17600.0,46.8895,46.8895,46.771,46.8007,17600.0
2008-03-06 15:25:00,63.2,63.37,63.17,63.28,18800.0,46.8007,46.9265,46.7784,46.8599,18800.0
2008-03-06 15:30:00,63.25,63.31,63.01,63.1,35000.0,46.8377,46.8821,46.66,46.7266,35000.0
2008-03-06 15:35:00,63.09,63.12,62.98,62.99,20700.0,46.7192,46.7414,46.6377,46.6452,20700.0
2008-03-06 15:40:00,62.99,63.19,62.96,63.15,18400.0,46.6452,46.7933,46.6229,46.7636,18400.0
2008-03-06 15:45:00,63.1,63.14,62.9,62.98,19800.0,46.7266,46.7562,46.5785,46.6377,19800.0
2008-03-06 15:50:00,62.99,63.01,62.77,62.93,43000.0,46.6452,46.66,46.4822,46.6007,43000.0
2008-03-06 15:55:00,62.95,62.96,62.76,62.84,36100.0,46.6155,46.6229,46.4748,46.5341,36100.0
2008-03-07 09:30:00,62.42,62.58,61.97,62.03,18900.0,46.2231,46.3415,45.8898,45.9343,18900.0
2008-03-07 09:35:00,62.1,62.43,62.03,62.43,15100.0,45.9861,46.2305,45.9343,46.2305,15100.0
2008-03-07 09:40:00,62.41,62.65,62.22,62.65,32200.0,46.2157,46.3934,46.075,46.3934,32200.0
2008-03-07 09:45:00,62.66,62.95,62.64,62.86,26100.0,46.4008,46.6155,46.386,46.5489,26100.0
2008-03-07 09:50:00,62.85,62.85,62.66,62.74,26300.0,46.5415,46.5415,46.4008,46.46,26300.0
2008-03-07 09:55:00,62.74,63.0,62.73,62.92,43800.0,46.46,46.6526,46.4526,46.5933,43800.0
2008-03-07 10:00:00,62.98,63.0,62.84,62.92,40800.0,46.6377,46.6526,46.5341,46.5933,40800.0
2008-03-07 10:05:00,62.95,63.0,62.91,63.0,37900.0,46.6155,46.6526,46.5859,46.6526,37900.0
2008-03-07 10:10:00,62.99,63.0,62.85,62.99,22500.0,46.6452,46.6526,46.5415,46.6452,22500.0
2008-03-07 10:15:00,63.0,63.1,62.91,62.96,46400.0,46.6526,46.7266,46.5859,46.6229,46400.0
2008-03-07 10:20:00,63.03,63.37,63.03,63.11,28600.0,46.6748,46.9265,46.6748,46.734,28600.0
2008-03-07 10:25:00,63.13,63.18,63.02,63.13,20000.0,46.7488,46.7859,46.6674,46.7488,20000.0
2008-03-07 10:30:00,63.12,63.31,63.05,63.29,35600.0,46.7414,46.8821,46.6896,46.8673,35600.0
2008-03-07 10:35:00,63.26,63.51,63.09,63.51,36700.0,46.8451,47.0302,46.7192,47.0302,36700.0
2008-03-07 10:40:00,63.49,63.63,63.39,63.56,25500.0,47.0154,47.1191,46.9414,47.0672,25500.0
2008-03-07 10:45:00,63.56,63.66,63.4,63.5,27100.0,47.0672,47.1413,46.9488,47.0228,27100.0
2008-03-07 10:50:00,63.49,63.55,63.37,63.37,47800.0,47.0154,47.0598,46.9265,46.9265,47800.0
2008-03-07 10:55:00,63.4,63.47,63.34,63.43,19400.0,46.9488,47.0006,46.9043,46.971,19400.0
2008-03-07 11:00:00,63.41,63.6,63.3,63.3,28800.0,46.9562,47.0969,46.8747,46.8747,28800.0
2008-03-07 11:05:00,63.32,63.33,63.19,63.23,13300.0,46.8895,46.8969,46.7933,46.8229,13300.0
2008-03-07 11:10:00,63.23,63.29,63.11,63.14,14400.0,46.8229,46.8673,46.734,46.7562,14400.0
2008-03-07 11:15:00,63.14,63.23,63.11,63.21,10500.0,46.7562,46.8229,46.734,46.8081,10500.0
2008-03-07 11:20:00,63.21,63.39,63.18,63.39,20800.0,46.8081,46.9414,46.7859,46.9414,20800.0
2008-03-07 11:25:00,63.39,63.39,62.92,63.04,17700.0,46.9414,46.9414,46.5933,46.6822,17700.0
2008-03-07 11:30:00,63.03,63.23,63.0,63.2,14400.0,46.6748,46.8229,46.6526,46.8007,14400.0
2008-03-07 11:35:00,63.2,63.36,63.2,63.36,6100.0,46.8007,46.9191,46.8007,46.9191,6100.0
2008-03-07 11:40:00,63.37,63.38,63.03,63.03,9800.0,46.9265,46.934,46.6748,46.6748,9800.0
2008-03-07 11:45:00,63.0,63.05,62.94,63.04,23000.0,46.6526,46.6896,46.6081,46.6822,23000.0
2008-03-07 11:50:00,63.04,63.07,62.92,63.01,21400.0,46.6822,46.7044,46.5933,46.66,21400.0
2008-03-07 11:55:00,62.98,63.09,62.95,63.0,10700.0,46.6377,46.7192,46.6155,46.6526,10700.0
2008-03-07 12:00:00,62.99,63.05,62.89,62.94,12000.0,46.6452,46.6896,46.5711,46.6081,12000.0
2008-03-07 12:05:00,62.92,62.98,62.81,62.85,13100.0,46.5933,46.6377,46.5119,46.5415,13100.0
2008-03-07 12:10:00,62.83,62.95,62.77,62.78,9500.0,46.5267,46.6155,46.4822,46.4896,9500.0
2008-03-07 12:15:00,62.78,63.02,62.77,63.0,32000.0,46.4896,46.6674,46.4822,46.6526,32000.0
2008-03-07 12:20:00,62.97,63.04,62.95,62.99,41600.0,46.6303,46.6822,46.6155,46.6452,41600.0
2008-03-07 12:25:00,63.0,63.0,62.88,62.9,8800.0,46.6526,46.6526,46.5637,46.5785,8800.0
2008-03-07 12:30:00,62.94,63.0,62.89,62.99,14400.0,46.6081,46.6526,46.5711,46.6452,14400.0
2008-03-07 12:35:00,62.97,63.02,62.84,62.86,24700.0,46.6303,46.6674,46.5341,46.5489,24700.0
2008-03-07 12:40:00,62.87,63.04,62.87,62.96,24300.0,46.5563,46.6822,46.5563,46.6229,24300.0
2008-03-07 12:45:00,62.97,63.03,62.93,63.0,10800.0,46.6303,46.6748,46.6007,46.6526,10800.0
2008-03-07 12:50:00,63.02,63.07,62.96,62.96,14500.0,46.6674,46.7044,46.6229,46.6229,14500.0
2008-03-07 12:55:00,62.98,63.04,62.95,63.04,6800.0,46.6377,46.6822,46.6155,46.6822,6800.0
2008-03-07 13:00:00,63.05,63.06,62.95,62.99,20800.0,46.6896,46.697,46.6155,46.6452,20800.0
2008-03-07 13:05:00,62.96,63.02,62.95,62.98,8300.0,46.6229,46.6674,46.6155,46.6377,8300.0
2008-03-07 13:10:00,62.97,62.99,62.88,62.91,13900.0,46.6303,46.6452,46.5637,46.5859,13900.0
2008-03-07 13:15:00,62.9,62.91,62.79,62.84,13700.0,46.5785,46.5859,46.497,46.5341,13700.0
2008-03-07 13:20:00,62.82,62.84,62.73,62.75,12000.0,46.5193,46.5341,46.4526,46.4674,12000.0
2008-03-07 13:25:00,62.73,62.84,62.72,62.8,10900.0,46.4526,46.5341,46.4452,46.5045,10900.0
2008-03-07 13:30:00,62.81,62.81,62.69,62.71,11800.0,46.5119,46.5119,46.423,46.4378,11800.0
2008-03-07 13:35:00,62.72,62.73,62.59,62.66,9400.0,46.4452,46.4526,46.3489,46.4008,9400.0
2008-03-07 13:40:00,62.63,62.66,62.52,62.62,13400.0,46.3786,46.4008,46.2971,46.3712,13400.0
2008-03-07 13:45:00,62.66,62.74,62.55,62.67,13900.0,46.4008,46.46,46.3193,46.4082,13900.0
2008-03-07 13:50:00,62.66,62.66,62.39,62.48,25800.0,46.4008,46.4008,46.2008,46.2675,25800.0
2008-03-07 13:55:00,62.45,62.53,62.38,62.45,19600.0,46.2453,46.3045,46.1934,46.2453,19600.0
2008-03-07 14:00:00,62.47,62.5,62.28,62.34,15600.0,46.2601,46.2823,46.1194,46.1638,15600.0
2008-03-07 14:05:00,62.35,62.5,62.21,62.5,20500.0,46.1712,46.2823,46.0675,46.2823,20500.0
2008-03-07 14:10:00,62.5,62.55,62.44,62.44,17300.0,46.2823,46.3193,46.2379,46.2379,17300.0
2008-03-07 14:15:00,62.44,62.48,62.34,62.43,13800.0,46.2379,46.2675,46.1638,46.2305,13800.0
2008-03-07 14:20:00,62.4,62.4,62.19,62.29,29100.0,46.2082,46.2082,46.0527,46.1268,29100.0
2008-03-07 14:25:00,62.27,62.38,62.2,62.37,15300.0,46.112,46.1934,46.0601,46.186,15300.0
2008-03-07 14:30:00,62.35,62.37,62.22,62.27,30300.0,46.1712,46.186,46.075,46.112,30300.0
2008-03-07 14:35:00,62.27,62.32,62.1,62.13,16200.0,46.112,46.149,45.9861,46.0083,16200.0
2008-03-07 14:40:00,62.14,62.25,62.08,62.25,12100.0,46.0157,46.0972,45.9713,46.0972,12100.0
2008-03-07 14:45:00,62.24,62.29,62.22,62.27,11800.0,46.0898,46.1268,46.075,46.112,11800.0
2008-03-07 14:50:00,62.27,62.27,62.15,62.2,20600.0,46.112,46.112,46.0231,46.0601,20600.0
2008-03-07 14:55:00,62.19,62.48,62.14,62.48,26400.0,46.0527,46.2675,46.0157,46.2675,26400.0
2008-03-07 15:00:00,62.48,62.53,62.25,62.27,29200.0,46.2675,46.3045,46.0972,46.112,29200.0
2008-03-07 15:05:00,62.27,62.28,62.17,62.17,76100.0,46.112,46.1194,46.0379,46.0379,76100.0
2008-03-07 15:10:00,62.17,62.39,62.11,62.3,83100.0,46.0379,46.2008,45.9935,46.1342,83100.0
2008-03-07 15:15:00,62.3,62.68,62.2,62.64,45200.0,46.1342,46.4156,46.0601,46.386,45200.0
2008-03-07 15:20:00,62.61,62.83,62.53,62.71,50300.0,46.3638,46.5267,46.3045,46.4378,50300.0
2008-03-07 15:25:00,62.73,62.77,62.41,62.48,45400.0,46.4526,46.4822,46.2157,46.2675,45400.0
2008-03-07 15:30:00,62.49,62.54,62.27,62.27,34800.0,46.2749,46.3119,46.112,46.112,34800.0
2008-03-07 15:35:00,62.27,62.59,62.24,62.43,27000.0,46.112,46.3489,46.0898,46.2305,27000.0
2008-03-07 15:40:00,62.4,62.62,62.31,62.43,43200.0,46.2082,46.3712,46.1416,46.2305,43200.0
2008-03-07 15:45:00,62.43,62.57,62.2,62.26,41600.0,46.2305,46.3341,46.0601,46.1046,41600.0
2008-03-07 15:50:00,62.27,62.38,62.14,62.23,32400.0,46.112,46.1934,46.0157,46.0824,32400.0
2008-03-07 15:55:00,62.25,62.35,62.22,62.28,45100.0,46.0972,46.1712,46.075,46.1194,45100.0
2008-03-10 09:30:00,62.32,62.32,61.92,61.92,11400.0,46.149,46.149,45.8528,45.8528,11400.0
2008-03-10 09:35:00,61.9,61.93,61.47,61.54,24100.0,45.838,45.8602,45.5196,45.5714,24100.0
2008-03-10 09:40:00,61.55,61.57,61.33,61.44,14000.0,45.5788,45.5936,45.4159,45.4974,14000.0
2008-03-10 09:45:00,61.43,61.58,61.38,61.46,22500.0,45.4899,45.601,45.4529,45.5122,22500.0
2008-03-10 09:50:00,61.46,61.47,61.25,61.29,14400.0,45.5122,45.5196,45.3567,45.3863,14400.0
2008-03-10 09:55:00,61.27,61.32,61.01,61.13,31400.0,45.3715,45.4085,45.1789,45.2678,31400.0
2008-03-10 10:00:00,61.13,61.25,61.05,61.06,16700.0,45.2678,45.3567,45.2086,45.216,16700.0
2008-03-10 10:05:00,61.08,61.28,60.9,61.14,36900.0,45.2308,45.3789,45.0975,45.2752,36900.0
2008-03-10 10:10:00,61.14,61.22,61.05,61.17,11000.0,45.2752,45.3344,45.2086,45.2974,11000.0
2008-03-10 10:15:00,61.16,61.25,61.08,61.2,13600.0,45.29,45.3567,45.2308,45.3196,13600.0
2008-03-10 10:20:00,61.2,61.2,61.07,61.11,6100.0,45.3196,45.3196,45.2234,45.253,6100.0
2008-03-10 10:25:00,61.14,61.25,61.1,61.22,13900.0,45.2752,45.3567,45.2456,45.3344,13900.0
2008-03-10 10:30:00,61.22,61.37,61.2,61.3,44200.0,45.3344,45.4455,45.3196,45.3937,44200.0
2008-03-10 10:35:00,61.29,61.46,61.28,61.41,38200.0,45.3863,45.5122,45.3789,45.4751,38200.0
2008-03-10 10:40:00,61.45,61.53,61.41,61.5,40700.0,45.5048,45.564,45.4751,45.5418,40700.0
2008-03-10 10:45:00,61.49,61.95,61.49,61.91,40500.0,45.5344,45.875,45.5344,45.8454,40500.0
2008-03-10 10:50:00,61.89,61.95,61.82,61.93,28900.0,45.8306,45.875,45.7787,45.8602,28900.0
2008-03-10 10:55:00,61.94,61.94,61.69,61.69,11900.0,45.8676,45.8676,45.6825,45.6825,11900.0
2008-03-10 11:00:00,61.71,61.95,61.68,61.91,26600.0,45.6973,45.875,45.6751,45.8454,26600.0
2008-03-10 11:05:00,61.92,61.95,61.72,61.81,20700.0,45.8528,45.875,45.7047,45.7713,20700.0
2008-03-10 11:10:00,61.79,61.88,61.72,61.85,18600.0,45.7565,45.8232,45.7047,45.801,18600.0
2008-03-10 11:15:00,61.84,61.87,61.62,61.68,14000.0,45.7936,45.8158,45.6306,45.6751,14000.0
2008-03-10 11:20:00,61.71,61.73,61.51,61.53,19700.0,45.6973,45.7121,45.5492,45.564,19700.0
2008-03-10 11:25:00,61.51,61.6,61.4,61.43,23100.0,45.5492,45.6158,45.4677,45.4899,23100.0
2008-03-10 11:30:00,61.42,61.43,61.28,61.3,33400.0,45.4825,45.4899,45.3789,45.3937,33400.0
2008-03-10 11:35:00,61.34,61.45,61.27,61.29,25500.0,45.4233,45.5048,45.3715,45.3863,25500.0
2008-03-10 11:40:00,61.27,61.38,61.15,61.17,12900.0,45.3715,45.4529,45.2826,45.2974,12900.0
2008-03-10 11:45:00,61.17,61.31,61.1,61.26,18400.0,45.2974,45.4011,45.2456,45.3641,18400.0
2008-03-10 11:50:00,61.25,61.37,61.22,61.22,12600.0,45.3567,45.4455,45.3344,45.3344,12600.0
2008-03-10 11:55:00,61.24,61.33,61.21,61.29,13700.0,45.3492,45.4159,45.327,45.3863,13700.0
2008-03-10 12:00:00,61.28,61.33,61.03,61.04,15000.0,45.3789,45.4159,45.1937,45.2011,15000.0
2008-03-10 12:05:00,61.03,61.09,60.95,61.03,22400.0,45.1937,45.2382,45.1345,45.1937,22400.0
2008-03-10 12:10:00,61.03,61.22,61.02,61.06,21500.0,45.1937,45.3344,45.1863,45.216,21500.0
2008-03-10 12:15:00,61.08,61.13,60.95,61.13,15800.0,45.2308,45.2678,45.1345,45.2678,15800.0
2008-03-10 12:20:00,61.11,61.23,61.09,61.11,40000.0,45.253,45.3418,45.2382,45.253,40000.0
2008-03-10 12:25:00,61.09,61.17,60.98,61.09,14000.0,45.2382,45.2974,45.1567,45.2382,14000.0
2008-03-10 12:30:00,61.07,61.19,60.99,61.11,12800.0,45.2234,45.3122,45.1641,45.253,12800.0
2008-03-10 12:35:00,61.15,61.36,61.15,61.3,15100.0,45.2826,45.4381,45.2826,45.3937,15100.0
2008-03-10 12:40:00,61.24,61.32,61.19,61.19,15600.0,45.3492,45.4085,45.3122,45.3122,15600.0
2008-03-10 12:45:00,61.18,61.24,61.11,61.2,16700.0,45.3048,45.3492,45.253,45.3196,16700.0
2008-03-10 12:50:00,61.2,61.4,61.17,61.36,48700.0,45.3196,45.4677,45.2974,45.4381,48700.0
2008-03-10 12:55:00,61.33,61.43,61.23,61.25,19600.0,45.4159,45.4899,45.3418,45.3567,19600.0
2008-03-10 13:00:00,61.25,61.3,61.22,61.24,9300.0,45.3567,45.3937,45.3344,45.3492,9300.0
2008-03-10 13:05:00,61.23,61.25,61.16,61.23,9100.0,45.3418,45.3567,45.29,45.3418,9100.0
2008-03-10 13:10:00,61.23,61.36,61.17,61.25,15000.0,45.3418,45.4381,45.2974,45.3567,15000.0
2008-03-10 13:15:00,61.25,61.32,61.13,61.16,10400.0,45.3567,45.4085,45.2678,45.29,10400.0
2008-03-10 13:20:00,61.16,61.17,61.08,61.15,13700.0,45.29,45.2974,45.2308,45.2826,13700.0
2008-03-10 13:25:00,61.15,61.22,61.08,61.13,29800.0,45.2826,45.3344,45.2308,45.2678,29800.0
2008-03-10 13:30:00,61.11,61.24,61.08,61.19,30800.0,45.253,45.3492,45.2308,45.3122,30800.0
2008-03-10 13:35:00,61.16,61.18,60.95,60.96,31500.0,45.29,45.3048,45.1345,45.1419,31500.0
2008-03-10 13:40:00,60.96,61.09,60.95,61.07,30400.0,45.1419,45.2382,45.1345,45.2234,30400.0
2008-03-10 13:45:00,61.08,61.08,60.96,60.98,13900.0,45.2308,45.2308,45.1419,45.1567,13900.0
2008-03-10 13:50:00,60.98,61.1,60.97,61.01,11600.0,45.1567,45.2456,45.1493,45.1789,11600.0
2008-03-10 13:55:00,61.02,61.05,60.87,60.87,17900.0,45.1863,45.2086,45.0753,45.0753,17900.0
2008-03-10 14:00:00,60.87,60.97,60.78,60.9,26300.0,45.0753,45.1493,45.0086,45.0975,26300.0
2008-03-10 14:05:00,60.87,60.93,60.77,60.81,25500.0,45.0753,45.1197,45.0012,45.0308,25500.0
2008-03-10 14:10:00,60.79,60.98,60.77,60.9,18700.0,45.016,45.1567,45.0012,45.0975,18700.0
2008-03-10 14:15:00,60.91,60.99,60.84,60.88,20500.0,45.1049,45.1641,45.053,45.0827,20500.0
2008-03-10 14:20:00,60.88,60.88,60.66,60.74,24300.0,45.0827,45.0827,44.9197,44.979,24300.0
2008-03-10 14:25:00,60.72,60.91,60.65,60.84,37900.0,44.9642,45.1049,44.9123,45.053,37900.0
2008-03-10 14:30:00,60.85,60.94,60.75,60.91,21200.0,45.0604,45.1271,44.9864,45.1049,21200.0
2008-03-10 14:35:00,60.94,61.03,60.84,60.97,13100.0,45.1271,45.1937,45.053,45.1493,13100.0
2008-03-10 14:40:00,60.98,61.02,60.88,60.91,14100.0,45.1567,45.1863,45.0827,45.1049,14100.0
2008-03-10 14:45:00,60.93,60.98,60.9,60.91,11300.0,45.1197,45.1567,45.0975,45.1049,11300.0
2008-03-10 14:50:00,60.94,60.97,60.85,60.87,16200.0,45.1271,45.1493,45.0604,45.0753,16200.0
2008-03-10 14:55:00,60.87,60.89,60.73,60.78,13900.0,45.0753,45.0901,44.9716,45.0086,13900.0
2008-03-10 15:00:00,60.78,60.86,60.73,60.8,19900.0,45.0086,45.0679,44.9716,45.0234,19900.0
2008-03-10 15:05:00,60.81,60.87,60.73,60.8,20200.0,45.0308,45.0753,44.9716,45.0234,20200.0
2008-03-10 15:10:00,60.78,60.88,60.71,60.84,27400.0,45.0086,45.0827,44.9568,45.053,27400.0
2008-03-10 15:15:00,60.83,60.88,60.77,60.84,26500.0,45.0456,45.0827,45.0012,45.053,26500.0
2008-03-10 15:20:00,60.86,60.99,60.78,60.88,86500.0,45.0679,45.1641,45.0086,45.0827,86500.0
2008-03-10 15:25:00,60.87,60.92,60.75,60.89,41800.0,45.0753,45.1123,44.9864,45.0901,41800.0
2008-03-10 15:30:00,60.89,60.95,60.8,60.91,41600.0,45.0901,45.1345,45.0234,45.1049,41600.0
2008-03-10 15:35:00,60.91,60.92,60.75,60.81,31500.0,45.1049,45.1123,44.9864,45.0308,31500.0
2008-03-10 15:40:00,60.8,60.85,60.65,60.81,46200.0,45.0234,45.0604,44.9123,45.0308,46200.0
2008-03-10 15:45:00,60.81,60.87,60.73,60.76,70400.0,45.0308,45.0753,44.9716,44.9938,70400.0
2008-03-10 15:50:00,60.76,60.8,60.7,60.72,67000.0,44.9938,45.0234,44.9494,44.9642,67000.0
2008-03-10 15:55:00,60.72,60.84,60.7,60.79,92800.0,44.9642,45.053,44.9494,45.016,92800.0
2008-03-11 09:30:00,61.93,62.0,61.69,62.0,10300.0,45.8602,45.912,45.6825,45.912,10300.0
2008-03-11 09:35:00,62.0,62.19,61.68,61.7,69700.0,45.912,46.0527,45.6751,45.6899,69700.0
2008-03-11 09:40:00,61.79,62.0,61.79,61.95,19800.0,45.7565,45.912,45.7565,45.875,19800.0
2008-03-11 09:45:00,61.95,62.02,61.84,61.89,30500.0,45.875,45.9269,45.7936,45.8306,30500.0
2008-03-11 09:50:00,61.92,62.0,61.92,61.98,14600.0,45.8528,45.912,45.8528,45.8972,14600.0
2008-03-11 09:55:00,61.97,62.0,61.81,61.82,26400.0,45.8898,45.912,45.7713,45.7787,26400.0
2008-03-11 10:00:00,61.79,61.99,61.78,61.94,13000.0,45.7565,45.9046,45.7491,45.8676,13000.0
2008-03-11 10:05:00,61.95,62.15,61.94,62.14,43800.0,45.875,46.0231,45.8676,46.0157,43800.0
2008-03-11 10:10:00,62.15,62.3,62.13,62.23,26300.0,46.0231,46.1342,46.0083,46.0824,26300.0
2008-03-11 10:15:00,62.22,62.31,62.18,62.29,16800.0,46.075,46.1416,46.0453,46.1268,16800.0
2008-03-11 10:20:00,62.28,62.48,62.28,62.29,34500.0,46.1194,46.2675,46.1194,46.1268,34500.0
2008-03-11 10:25:00,62.31,62.55,62.31,62.5,53100.0,46.1416,46.3193,46.1416,46.2823,53100.0
2008-03-11 10:30:00,62.49,62.53,62.45,62.46,17200.0,46.2749,46.3045,46.2453,46.2527,17200.0
2008-03-11 10:35:00,62.44,62.46,62.3,62.42,27900.0,46.2379,46.2527,46.1342,46.2231,27900.0
2008-03-11 10:40:00,62.41,62.53,62.38,62.38,24000.0,46.2157,46.3045,46.1934,46.1934,24000.0
2008-03-11 10:45:00,62.37,62.49,62.3,62.34,20400.0,46.186,46.2749,46.1342,46.1638,20400.0
2008-03-11 10:50:00,62.32,62.32,62.14,62.19,19300.0,46.149,46.149,46.0157,46.0527,19300.0
2008-03-11 10:55:00,62.18,62.33,62.16,62.3,6100.0,46.0453,46.1564,46.0305,46.1342,6100.0
2008-03-11 11:00:00,62.3,62.34,62.21,62.26,8300.0,46.1342,46.1638,46.0675,46.1046,8300.0
2008-03-11 11:05:00,62.26,62.28,62.14,62.16,27700.0,46.1046,46.1194,46.0157,46.0305,27700.0
2008-03-11 11:10:00,62.15,62.17,62.02,62.06,21500.0,46.0231,46.0379,45.9269,45.9565,21500.0
2008-03-11 11:15:00,62.03,62.04,61.98,62.03,29700.0,45.9343,45.9417,45.8972,45.9343,29700.0
2008-03-11 11:20:00,62.03,62.08,61.95,62.08,24000.0,45.9343,45.9713,45.875,45.9713,24000.0
2008-03-11 11:25:00,62.07,62.17,62.03,62.14,25700.0,45.9639,46.0379,45.9343,46.0157,25700.0
2008-03-11 11:30:00,62.14,62.34,62.12,62.3,28100.0,46.0157,46.1638,46.0009,46.1342,28100.0
2008-03-11 11:35:00,62.3,62.37,62.18,62.2,30500.0,46.1342,46.186,46.0453,46.0601,30500.0
2008-03-11 11:40:00,62.21,62.32,62.18,62.32,40500.0,46.0675,46.149,46.0453,46.149,40500.0
2008-03-11 11:45:00,62.3,62.3,62.1,62.12,27700.0,46.1342,46.1342,45.9861,46.0009,27700.0
2008-03-11 11:50:00,62.13,62.22,61.97,62.09,112700.0,46.0083,46.075,45.8898,45.9787,112700.0
2008-03-11 11:55:00,62.07,62.16,61.93,62.14,33000.0,45.9639,46.0305,45.8602,46.0157,33000.0
2008-03-11 12:00:00,62.14,62.16,62.01,62.01,37200.0,46.0157,46.0305,45.9194,45.9194,37200.0
2008-03-11 12:05:00,62.02,62.06,61.94,61.96,39100.0,45.9269,45.9565,45.8676,45.8824,39100.0
2008-03-11 12:10:00,61.96,62.13,61.96,62.01,24000.0,45.8824,46.0083,45.8824,45.9194,24000.0
2008-03-11 12:15:00,62.02,62.05,61.95,61.99,17600.0,45.9269,45.9491,45.875,45.9046,17600.0
2008-03-11 12:20:00,62.0,62.1,61.93,61.98,12100.0,45.912,45.9861,45.8602,45.8972,12100.0
2008-03-11 12:25:00,62.0,62.0,61.85,61.88,20800.0,45.912,45.912,45.801,45.8232,20800.0
2008-03-11 12:30:00,61.86,61.88,61.82,61.85,12300.0,45.8084,45.8232,45.7787,45.801,12300.0
2008-03-11 12:35:00,61.83,61.94,61.8,61.85,9000.0,45.7862,45.8676,45.7639,45.801,9000.0
2008-03-11 12:40:00,61.85,61.95,61.85,61.95,6700.0,45.801,45.875,45.801,45.875,6700.0
2008-03-11 12:45:00,61.94,61.94,61.85,61.92,20700.0,45.8676,45.8676,45.801,45.8528,20700.0
2008-03-11 12:50:00,61.87,61.91,61.84,61.89,14300.0,45.8158,45.8454,45.7936,45.8306,14300.0
2008-03-11 12:55:00,61.92,62.15,61.91,62.04,27200.0,45.8528,46.0231,45.8454,45.9417,27200.0
2008-03-11 13:00:00,62.04,62.07,61.95,61.99,23600.0,45.9417,45.9639,45.875,45.9046,23600.0
2008-03-11 13:05:00,61.98,62.0,61.89,61.94,58000.0,45.8972,45.912,45.8306,45.8676,58000.0
2008-03-11 13:10:00,61.95,62.14,61.94,61.98,40200.0,45.875,46.0157,45.8676,45.8972,40200.0
2008-03-11 13:15:00,61.95,62.12,61.92,62.04,23500.0,45.875,46.0009,45.8528,45.9417,23500.0
2008-03-11 13:20:00,62.05,62.18,61.99,62.18,8900.0,45.9491,46.0453,45.9046,46.0453,8900.0
2008-03-11 13:25:00,62.15,62.34,62.13,62.34,9400.0,46.0231,46.1638,46.0083,46.1638,9400.0
2008-03-11 13:30:00,62.3,62.36,62.28,62.32,3100.0,46.1342,46.1786,46.1194,46.149,3100.0
2008-03-11 13:35:00,62.31,62.32,62.21,62.24,5700.0,46.1416,46.149,46.0675,46.0898,5700.0
2008-03-11 13:40:00,62.2,62.22,62.04,62.19,25700.0,46.0601,46.075,45.9417,46.0527,25700.0
2008-03-11 13:45:00,62.18,62.18,62.03,62.08,11700.0,46.0453,46.0453,45.9343,45.9713,11700.0
2008-03-11 13:50:00,62.07,62.27,62.05,62.2,7300.0,45.9639,46.112,45.9491,46.0601,7300.0
2008-03-11 13:55:00,62.22,62.39,62.22,62.29,6500.0,46.075,46.2008,46.075,46.1268,6500.0
2008-03-11 14:00:00,62.3,62.42,62.26,62.37,10800.0,46.1342,46.2231,46.1046,46.186,10800.0
2008-03-11 14:05:00,62.38,62.43,62.29,62.37,8700.0,46.1934,46.2305,46.1268,46.186,8700.0
2008-03-11 14:10:00,62.35,62.45,62.31,62.34,9400.0,46.1712,46.2453,46.1416,46.1638,9400.0
2008-03-11 14:15:00,62.36,62.53,62.36,62.48,17400.0,46.1786,46.3045,46.1786,46.2675,17400.0
2008-03-11 14:20:00,62.49,62.5,62.32,62.34,17500.0,46.2749,46.2823,46.149,46.1638,17500.0
2008-03-11 14:25:00,62.32,62.34,62.29,62.31,13600.0,46.149,46.1638,46.1268,46.1416,13600.0
2008-03-11 14:30:00,62.29,62.42,62.25,62.37,19400.0,46.1268,46.2231,46.0972,46.186,19400.0
2008-03-11 14:35:00,62.39,62.48,62.35,62.48,22100.0,46.2008,46.2675,46.1712,46.2675,22100.0
2008-03-11 14:40:00,62.44,62.55,62.37,62.55,38100.0,46.2379,46.3193,46.186,46.3193,38100.0
2008-03-11 14:45:00,62.55,62.76,62.55,62.76,42000.0,46.3193,46.4748,46.3193,46.4748,42000.0
2008-03-11 14:50:00,62.77,63.0,62.75,63.0,49100.0,46.4822,46.6526,46.4674,46.6526,49100.0
2008-03-11 14:55:00,62.99,62.99,62.81,62.86,32900.0,46.6452,46.6452,46.5119,46.5489,32900.0
2008-03-11 15:00:00,62.88,62.93,62.76,62.79,34100.0,46.5637,46.6007,46.4748,46.497,34100.0
2008-03-11 15:05:00,62.83,62.93,62.82,62.93,24200.0,46.5267,46.6007,46.5193,46.6007,24200.0
2008-03-11 15:10:00,62.9,63.12,62.9,63.01,45800.0,46.5785,46.7414,46.5785,46.66,45800.0
2008-03-11 15:15:00,63.0,63.28,62.98,63.25,34100.0,46.6526,46.8599,46.6377,46.8377,34100.0
2008-03-11 15:20:00,63.27,63.31,63.2,63.3,39900.0,46.8525,46.8821,46.8007,46.8747,39900.0
2008-03-11 15:25:00,63.3,63.49,63.28,63.45,39800.0,46.8747,47.0154,46.8599,46.9858,39800.0
2008-03-11 15:30:00,63.41,63.41,63.15,63.26,36100.0,46.9562,46.9562,46.7636,46.8451,36100.0
2008-03-11 15:35:00,63.27,63.42,63.23,63.38,36100.0,46.8525,46.9636,46.8229,46.934,36100.0
2008-03-11 15:40:00,63.37,63.39,63.2,63.2,38700.0,46.9265,46.9414,46.8007,46.8007,38700.0
2008-03-11 15:45:00,63.22,63.29,63.16,63.28,23200.0,46.8155,46.8673,46.771,46.8599,23200.0
2008-03-11 15:50:00,63.29,63.42,63.29,63.4,36700.0,46.8673,46.9636,46.8673,46.9488,36700.0
2008-03-11 15:55:00,63.43,63.72,63.37,63.58,54000.0,46.971,47.1857,46.9265,47.0821,54000.0
2008-03-12 09:30:00,63.83,64.36,63.79,64.26,12400.0,47.2672,47.6597,47.2376,47.5856,12400.0
2008-03-12 09:35:00,64.26,64.34,64.17,64.31,13900.0,47.5856,47.6449,47.519,47.6226,13900.0
2008-03-12 09:40:00,64.29,64.31,64.12,64.16,17000.0,47.6078,47.6226,47.4819,47.5116,17000.0
2008-03-12 09:45:00,64.15,64.18,63.97,64.03,16600.0,47.5042,47.5264,47.3709,47.4153,16600.0
2008-03-12 09:50:00,64.01,64.01,63.65,63.69,14900.0,47.4005,47.4005,47.1339,47.1635,14900.0
2008-03-12 09:55:00,63.69,63.72,63.55,63.58,26900.0,47.1635,47.1857,47.0598,47.0821,26900.0
2008-03-12 10:00:00,63.59,63.72,63.54,63.57,27700.0,47.0895,47.1857,47.0524,47.0747,27700.0
2008-03-12 10:05:00,63.55,63.56,63.42,63.52,17600.0,47.0598,47.0672,46.9636,47.0376,17600.0
2008-03-12 10:10:00,63.52,63.63,63.47,63.61,26700.0,47.0376,47.1191,47.0006,47.1043,26700.0
2008-03-12 10:15:00,63.58,63.65,63.53,63.62,10900.0,47.0821,47.1339,47.045,47.1117,10900.0
2008-03-12 10:20:00,63.62,63.63,63.46,63.46,36900.0,47.1117,47.1191,46.9932,46.9932,36900.0
2008-03-12 10:25:00,63.45,63.46,63.28,63.28,19300.0,46.9858,46.9932,46.8599,46.8599,19300.0
2008-03-12 10:30:00,63.3,63.57,63.27,63.51,22800.0,46.8747,47.0747,46.8525,47.0302,22800.0
2008-03-12 10:35:00,63.51,63.68,63.49,63.65,37300.0,47.0302,47.1561,47.0154,47.1339,37300.0
2008-03-12 10:40:00,63.63,63.72,63.56,63.65,39500.0,47.1191,47.1857,47.0672,47.1339,39500.0
2008-03-12 10:45:00,63.65,63.76,63.52,63.59,22400.0,47.1339,47.2154,47.0376,47.0895,22400.0
2008-03-12 10:50:00,63.59,63.86,63.59,63.84,12200.0,47.0895,47.2894,47.0895,47.2746,12200.0
2008-03-12 10:55:00,63.79,63.92,63.76,63.89,9100.0,47.2376,47.3338,47.2154,47.3116,9100.0
2008-03-12 11:00:00,63.89,63.92,63.86,63.88,16300.0,47.3116,47.3338,47.2894,47.3042,16300.0
2008-03-12 11:05:00,63.88,63.9,63.8,63.82,11500.0,47.3042,47.319,47.245,47.2598,11500.0
2008-03-12 11:10:00,63.82,63.95,63.81,63.92,20400.0,47.2598,47.356,47.2524,47.3338,20400.0
2008-03-12 11:15:00,63.95,64.07,63.95,64.06,16900.0,47.356,47.4449,47.356,47.4375,16900.0
2008-03-12 11:20:00,64.07,64.19,64.03,64.11,7600.0,47.4449,47.5338,47.4153,47.4745,7600.0
2008-03-12 11:25:00,64.11,64.18,64.06,64.18,8300.0,47.4745,47.5264,47.4375,47.5264,8300.0
2008-03-12 11:30:00,64.18,64.23,64.11,64.19,10400.0,47.5264,47.5634,47.4745,47.5338,10400.0
2008-03-12 11:35:00,64.2,64.26,64.18,64.24,12500.0,47.5412,47.5856,47.5264,47.5708,12500.0
2008-03-12 11:40:00,64.23,64.32,64.23,64.27,10500.0,47.5634,47.63,47.5634,47.593,10500.0
2008-03-12 11:45:00,64.26,64.3,64.22,64.24,22800.0,47.5856,47.6152,47.556,47.5708,22800.0
2008-03-12 11:50:00,64.24,64.28,64.2,64.21,11000.0,47.5708,47.6004,47.5412,47.5486,11000.0
2008-03-12 11:55:00,64.21,64.25,64.14,64.25,19100.0,47.5486,47.5782,47.4967,47.5782,19100.0
2008-03-12 12:00:00,64.25,64.25,64.11,64.17,14200.0,47.5782,47.5782,47.4745,47.519,14200.0
2008-03-12 12:05:00,64.19,64.29,64.12,64.26,11900.0,47.5338,47.6078,47.4819,47.5856,11900.0
2008-03-12 12:10:00,64.25,64.44,64.25,64.38,14200.0,47.5782,47.7189,47.5782,47.6745,14200.0
2008-03-12 12:15:00,64.38,64.38,64.05,64.1,23800.0,47.6745,47.6745,47.4301,47.4671,23800.0
2008-03-12 12:20:00,64.09,64.21,64.09,64.16,11000.0,47.4597,47.5486,47.4597,47.5116,11000.0
2008-03-12 12:25:00,64.16,64.3,64.15,64.23,12500.0,47.5116,47.6152,47.5042,47.5634,12500.0
2008-03-12 12:30:00,64.27,64.32,64.23,64.26,12400.0,47.593,47.63,47.5634,47.5856,12400.0
2008-03-12 12:35:00,64.26,64.3,64.22,64.22,3000.0,47.5856,47.6152,47.556,47.556,3000.0
2008-03-12 12:40:00,64.24,64.25,64.2,64.23,7900.0,47.5708,47.5782,47.5412,47.5634,7900.0
2008-03-12 12:45:00,64.21,64.23,63.9,63.95,19400.0,47.5486,47.5634,47.319,47.356,19400.0
2008-03-12 12:50:00,63.95,64.02,63.89,63.99,10800.0,47.356,47.4079,47.3116,47.3857,10800.0
2008-03-12 12:55:00,64.03,64.06,63.96,64.0,4500.0,47.4153,47.4375,47.3635,47.3931,4500.0
2008-03-12 13:00:00,64.03,64.15,64.03,64.03,7900.0,47.4153,47.5042,47.4153,47.4153,7900.0
2008-03-12 13:05:00,64.04,64.14,63.99,64.09,8700.0,47.4227,47.4967,47.3857,47.4597,8700.0
2008-03-12 13:10:00,64.08,64.1,63.97,64.02,5500.0,47.4523,47.4671,47.3709,47.4079,5500.0
2008-03-12 13:15:00,64.0,64.14,63.98,64.08,10200.0,47.3931,47.4967,47.3783,47.4523,10200.0
2008-03-12 13:20:00,64.08,64.25,64.07,64.19,10300.0,47.4523,47.5782,47.4449,47.5338,10300.0
2008-03-12 13:25:00,64.2,64.22,64.1,64.15,7600.0,47.5412,47.556,47.4671,47.5042,7600.0
2008-03-12 13:30:00,64.12,64.12,63.95,63.97,12600.0,47.4819,47.4819,47.356,47.3709,12600.0
2008-03-12 13:35:00,63.98,64.07,63.86,63.92,19600.0,47.3783,47.4449,47.2894,47.3338,19600.0
2008-03-12 13:40:00,63.98,64.02,63.75,63.76,8500.0,47.3783,47.4079,47.2079,47.2154,8500.0
2008-03-12 13:45:00,63.77,63.78,63.63,63.73,20000.0,47.2228,47.2302,47.1191,47.1931,20000.0
2008-03-12 13:50:00,63.76,63.87,63.75,63.87,12600.0,47.2154,47.2968,47.2079,47.2968,12600.0
2008-03-12 13:55:00,63.88,63.9,63.72,63.77,11600.0,47.3042,47.319,47.1857,47.2228,11600.0
2008-03-12 14:00:00,63.77,63.94,63.7,63.86,15200.0,47.2228,47.3486,47.1709,47.2894,15200.0
2008-03-12 14:05:00,63.83,63.83,63.54,63.65,25800.0,47.2672,47.2672,47.0524,47.1339,25800.0
2008-03-12 14:10:00,63.65,63.69,63.58,63.65,10800.0,47.1339,47.1635,47.0821,47.1339,10800.0
2008-03-12 14:15:00,63.66,63.79,63.64,63.79,16900.0,47.1413,47.2376,47.1265,47.2376,16900.0
2008-03-12 14:20:00,63.8,63.84,63.69,63.69,8600.0,47.245,47.2746,47.1635,47.1635,8600.0
2008-03-12 14:25:00,63.71,63.72,63.6,63.7,5800.0,47.1783,47.1857,47.0969,47.1709,5800.0
2008-03-12 14:30:00,63.68,63.84,63.64,63.8,10200.0,47.1561,47.2746,47.1265,47.245,10200.0
2008-03-12 14:35:00,63.81,63.86,63.65,63.68,11800.0,47.2524,47.2894,47.1339,47.1561,11800.0
2008-03-12 14:40:00,63.69,63.9,63.69,63.88,9100.0,47.1635,47.319,47.1635,47.3042,9100.0
2008-03-12 14:45:00,63.89,63.91,63.8,63.89,6500.0,47.3116,47.3264,47.245,47.3116,6500.0
2008-03-12 14:50:00,63.92,63.96,63.79,63.79,8700.0,47.3338,47.3635,47.2376,47.2376,8700.0
2008-03-12 14:55:00,63.79,63.79,63.67,63.7,7500.0,47.2376,47.2376,47.1487,47.1709,7500.0
2008-03-12 15:00:00,63.7,63.73,63.6,63.72,11100.0,47.1709,47.1931,47.0969,47.1857,11100.0
2008-03-12 15:05:00,63.69,63.79,63.62,63.76,11800.0,47.1635,47.2376,47.1117,47.2154,11800.0
2008-03-12 15:10:00,63.7,63.79,63.64,63.73,17300.0,47.1709,47.2376,47.1265,47.1931,17300.0
2008-03-12 15:15:00,63.75,63.83,63.7,63.77,11400.0,47.2079,47.2672,47.1709,47.2228,11400.0
2008-03-12 15:20:00,63.78,63.87,63.72,63.73,14200.0,47.2302,47.2968,47.1857,47.1931,14200.0
2008-03-12 15:25:00,63.73,63.84,63.65,63.7,13100.0,47.1931,47.2746,47.1339,47.1709,13100.0
2008-03-12 15:30:00,63.67,63.73,63.46,63.47,23000.0,47.1487,47.1931,46.9932,47.0006,23000.0
2008-03-12 15:35:00,63.48,63.58,63.4,63.43,18300.0,47.008,47.0821,46.9488,46.971,18300.0
2008-03-12 15:40:00,63.43,63.57,63.39,63.46,19000.0,46.971,47.0747,46.9414,46.9932,19000.0
2008-03-12 15:45:00,63.46,63.51,63.39,63.51,13900.0,46.9932,47.0302,46.9414,47.0302,13900.0
2008-03-12 15:50:00,63.51,63.59,63.33,63.33,20200.0,47.0302,47.0895,46.8969,46.8969,20200.0
2008-03-12 15:55:00,63.38,63.46,63.32,63.46,25200.0,46.934,46.9932,46.8895,46.9932,25200.0
2008-03-13 09:30:00,62.39,62.76,62.39,62.55,25900.0,46.2008,46.4748,46.2008,46.3193,25900.0
2008-03-13 09:35:00,62.55,62.6,62.27,62.28,23100.0,46.3193,46.3564,46.112,46.1194,23100.0
2008-03-13 09:40:00,62.31,62.46,62.14,62.16,9800.0,46.1416,46.2527,46.0157,46.0305,9800.0
2008-03-13 09:45:00,62.16,62.32,62.13,62.32,11100.0,46.0305,46.149,46.0083,46.149,11100.0
2008-03-13 09:50:00,62.33,62.36,62.22,62.24,6800.0,46.1564,46.1786,46.075,46.0898,6800.0
2008-03-13 09:55:00,62.21,62.39,62.16,62.39,12000.0,46.0675,46.2008,46.0305,46.2008,12000.0
2008-03-13 10:00:00,62.35,62.5,62.18,62.46,15000.0,46.1712,46.2823,46.0453,46.2527,15000.0
2008-03-13 10:05:00,62.45,62.48,62.3,62.39,14500.0,46.2453,46.2675,46.1342,46.2008,14500.0
2008-03-13 10:10:00,62.41,62.64,62.41,62.54,13400.0,46.2157,46.386,46.2157,46.3119,13400.0
2008-03-13 10:15:00,62.52,62.62,62.37,62.37,7500.0,46.2971,46.3712,46.186,46.186,7500.0
2008-03-13 10:20:00,62.37,62.45,62.15,62.19,11800.0,46.186,46.2453,46.0231,46.0527,11800.0
2008-03-13 10:25:00,62.21,62.4,62.12,62.38,22200.0,46.0675,46.2082,46.0009,46.1934,22200.0
2008-03-13 10:30:00,62.37,62.41,62.23,62.33,12400.0,46.186,46.2157,46.0824,46.1564,12400.0
2008-03-13 10:35:00,62.33,62.34,62.11,62.19,13900.0,46.1564,46.1638,45.9935,46.0527,13900.0
2008-03-13 10:40:00,62.2,62.29,62.17,62.23,7300.0,46.0601,46.1268,46.0379,46.0824,7300.0
2008-03-13 10:45:00,62.19,62.32,62.11,62.3,9800.0,46.0527,46.149,45.9935,46.1342,9800.0
2008-03-13 10:50:00,62.29,62.43,62.28,62.39,11600.0,46.1268,46.2305,46.1194,46.2008,11600.0
2008-03-13 10:55:00,62.38,62.46,62.29,62.39,11000.0,46.1934,46.2527,46.1268,46.2008,11000.0
2008-03-13 11:00:00,62.39,62.46,62.29,62.36,12400.0,46.2008,46.2527,46.1268,46.1786,12400.0
2008-03-13 11:05:00,62.35,62.81,62.35,62.8,31700.0,46.1712,46.5119,46.1712,46.5045,31700.0
2008-03-13 11:10:00,62.82,63.09,62.8,62.89,23800.0,46.5193,46.7192,46.5045,46.5711,23800.0
2008-03-13 11:15:00,62.89,62.92,62.73,62.83,12600.0,46.5711,46.5933,46.4526,46.5267,12600.0
2008-03-13 11:20:00,62.77,63.42,62.77,63.39,20600.0,46.4822,46.9636,46.4822,46.9414,20600.0
2008-03-13 11:25:00,63.39,63.44,63.22,63.23,19500.0,46.9414,46.9784,46.8155,46.8229,19500.0
2008-03-13 11:30:00,63.22,63.29,63.11,63.18,15500.0,46.8155,46.8673,46.734,46.7859,15500.0
2008-03-13 11:35:00,63.19,63.37,63.16,63.3,13700.0,46.7933,46.9265,46.771,46.8747,13700.0
2008-03-13 11:40:00,63.29,63.44,63.25,63.31,11800.0,46.8673,46.9784,46.8377,46.8821,11800.0
2008-03-13 11:45:00,63.26,63.35,63.16,63.3,15400.0,46.8451,46.9117,46.771,46.8747,15400.0
2008-03-13 11:50:00,63.31,63.53,63.31,63.43,11700.0,46.8821,47.045,46.8821,46.971,11700.0
2008-03-13 11:55:00,63.43,63.47,63.33,63.47,6900.0,46.971,47.0006,46.8969,47.0006,6900.0
2008-03-13 12:00:00,63.47,63.79,63.47,63.77,14000.0,47.0006,47.2376,47.0006,47.2228,14000.0
2008-03-13 12:05:00,63.79,63.8,63.64,63.7,11400.0,47.2376,47.245,47.1265,47.1709,11400.0
2008-03-13 12:10:00,63.68,63.77,63.64,63.68,9100.0,47.1561,47.2228,47.1265,47.1561,9100.0
2008-03-13 12:15:00,63.67,63.79,63.67,63.71,8500.0,47.1487,47.2376,47.1487,47.1783,8500.0
2008-03-13 12:20:00,63.67,63.68,63.44,63.48,6200.0,47.1487,47.1561,46.9784,47.008,6200.0
2008-03-13 12:25:00,63.53,63.58,63.42,63.5,8800.0,47.045,47.0821,46.9636,47.0228,8800.0
2008-03-13 12:30:00,63.5,63.63,63.47,63.49,11300.0,47.0228,47.1191,47.0006,47.0154,11300.0
2008-03-13 12:35:00,63.51,63.64,63.47,63.52,13500.0,47.0302,47.1265,47.0006,47.0376,13500.0
2008-03-13 12:40:00,63.55,63.62,63.27,63.32,10700.0,47.0598,47.1117,46.8525,46.8895,10700.0
2008-03-13 12:45:00,63.32,63.39,63.23,63.35,10200.0,46.8895,46.9414,46.8229,46.9117,10200.0
2008-03-13 12:50:00,63.34,63.41,63.3,63.41,4100.0,46.9043,46.9562,46.8747,46.9562,4100.0
2008-03-13 12:55:00,63.41,63.6,63.33,63.47,30400.0,46.9562,47.0969,46.8969,47.0006,30400.0
2008-03-13 13:00:00,63.48,63.54,63.46,63.46,4700.0,47.008,47.0524,46.9932,46.9932,4700.0
2008-03-13 13:05:00,63.49,63.91,63.49,63.77,13700.0,47.0154,47.3264,47.0154,47.2228,13700.0
2008-03-13 13:10:00,63.77,63.91,63.75,63.78,9500.0,47.2228,47.3264,47.2079,47.2302,9500.0
2008-03-13 13:15:00,63.77,63.84,63.71,63.84,5200.0,47.2228,47.2746,47.1783,47.2746,5200.0
2008-03-13 13:20:00,63.86,64.03,63.85,63.91,10700.0,47.2894,47.4153,47.282,47.3264,10700.0
2008-03-13 13:25:00,63.91,64.33,63.91,64.26,16500.0,47.3264,47.6374,47.3264,47.5856,16500.0
2008-03-13 13:30:00,64.32,64.36,64.24,64.28,10900.0,47.63,47.6597,47.5708,47.6004,10900.0
2008-03-13 13:35:00,64.31,64.55,64.29,64.39,12400.0,47.6226,47.8004,47.6078,47.6819,12400.0
2008-03-13 13:40:00,64.41,64.48,64.3,64.3,11800.0,47.6967,47.7485,47.6152,47.6152,11800.0
2008-03-13 13:45:00,64.3,64.34,64.13,64.13,15100.0,47.6152,47.6449,47.4893,47.4893,15100.0
2008-03-13 13:50:00,64.12,64.3,64.04,64.3,6600.0,47.4819,47.6152,47.4227,47.6152,6600.0
2008-03-13 13:55:00,64.34,64.67,64.34,64.53,15500.0,47.6449,47.8892,47.6449,47.7855,15500.0
2008-03-13 14:00:00,64.52,64.63,64.45,64.57,25000.0,47.7781,47.8596,47.7263,47.8152,25000.0
2008-03-13 14:05:00,64.51,64.66,64.49,64.62,15800.0,47.7707,47.8818,47.7559,47.8522,15800.0
2008-03-13 14:10:00,64.64,64.71,64.56,64.67,10800.0,47.867,47.9188,47.8078,47.8892,10800.0
2008-03-13 14:15:00,64.71,64.86,64.43,64.54,17300.0,47.9188,48.0299,47.7115,47.793,17300.0
2008-03-13 14:20:00,64.56,64.81,64.55,64.76,16300.0,47.8078,47.9929,47.8004,47.9559,16300.0
2008-03-13 14:25:00,64.76,64.86,64.7,64.84,10300.0,47.9559,48.0299,47.9114,48.0151,10300.0
2008-03-13 14:30:00,64.8,64.81,64.53,64.54,18400.0,47.9855,47.9929,47.7855,47.793,18400.0
2008-03-13 14:35:00,64.49,64.61,64.41,64.5,16000.0,47.7559,47.8448,47.6967,47.7633,16000.0
2008-03-13 14:40:00,64.44,64.5,64.34,64.35,15200.0,47.7189,47.7633,47.6449,47.6523,15200.0
2008-03-13 14:45:00,64.37,64.45,64.29,64.41,9400.0,47.6671,47.7263,47.6078,47.6967,9400.0
2008-03-13 14:50:00,64.4,64.49,64.32,64.34,8800.0,47.6893,47.7559,47.63,47.6449,8800.0
2008-03-13 14:55:00,64.35,64.61,64.35,64.61,11500.0,47.6523,47.8448,47.6523,47.8448,11500.0
2008-03-13 15:00:00,64.62,64.75,64.37,64.45,25000.0,47.8522,47.9485,47.6671,47.7263,25000.0
2008-03-13 15:05:00,64.41,64.68,64.41,64.63,11700.0,47.6967,47.8966,47.6967,47.8596,11700.0
2008-03-13 15:10:00,64.6,64.77,64.5,64.72,9300.0,47.8374,47.9633,47.7633,47.9262,9300.0
2008-03-13 15:15:00,64.67,64.75,64.48,64.6,19000.0,47.8892,47.9485,47.7485,47.8374,19000.0
2008-03-13 15:20:00,64.6,64.67,64.43,64.67,15700.0,47.8374,47.8892,47.7115,47.8892,15700.0
2008-03-13 15:25:00,64.65,64.79,64.58,64.61,17800.0,47.8744,47.9781,47.8226,47.8448,17800.0
2008-03-13 15:30:00,64.62,64.76,64.47,64.49,24400.0,47.8522,47.9559,47.7411,47.7559,24400.0
2008-03-13 15:35:00,64.5,64.66,64.5,64.66,17500.0,47.7633,47.8818,47.7633,47.8818,17500.0
2008-03-13 15:40:00,64.67,64.8,64.55,64.61,28500.0,47.8892,47.9855,47.8004,47.8448,28500.0
2008-03-13 15:45:00,64.61,64.66,64.35,64.38,36200.0,47.8448,47.8818,47.6523,47.6745,36200.0
2008-03-13 15:50:00,64.37,64.55,64.32,64.55,43400.0,47.6671,47.8004,47.63,47.8004,43400.0
2008-03-13 15:55:00,64.54,64.55,64.43,64.47,39500.0,47.793,47.8004,47.7115,47.7411,39500.0
2008-03-14 09:30:00,64.84,65.27,64.69,65.27,500.0,48.0151,48.3335,47.904,48.3335,500.0
2008-03-14 09:35:00,64.93,65.43,64.8,65.31,45200.0,48.0818,48.452,47.9855,48.3632,45200.0
2008-03-14 09:40:00,65.31,65.37,64.51,64.53,63600.0,48.3632,48.4076,47.7707,47.7855,63600.0
2008-03-14 09:45:00,64.53,64.54,63.69,63.75,46300.0,47.7855,47.793,47.1635,47.2079,46300.0
2008-03-14 09:50:00,63.75,63.84,63.31,63.36,24800.0,47.2079,47.2746,46.8821,46.9191,24800.0
2008-03-14 09:55:00,63.39,63.55,62.76,62.79,31000.0,46.9414,47.0598,46.4748,46.497,31000.0
2008-03-14 10:00:00,62.8,62.93,62.24,62.93,42200.0,46.5045,46.6007,46.0898,46.6007,42200.0
2008-03-14 10:05:00,62.91,63.52,62.82,63.44,35100.0,46.5859,47.0376,46.5193,46.9784,35100.0
2008-03-14 10:10:00,63.44,63.46,63.03,63.27,31800.0,46.9784,46.9932,46.6748,46.8525,31800.0
2008-03-14 10:15:00,63.28,63.75,63.25,63.46,33600.0,46.8599,47.2079,46.8377,46.9932,33600.0
2008-03-14 10:20:00,63.46,63.49,63.09,63.3,36900.0,46.9932,47.0154,46.7192,46.8747,36900.0
2008-03-14 10:25:00,63.24,63.24,62.85,63.1,30600.0,46.8303,46.8303,46.5415,46.7266,30600.0
2008-03-14 10:30:00,63.1,63.47,63.0,63.08,29000.0,46.7266,47.0006,46.6526,46.7118,29000.0
2008-03-14 10:35:00,63.06,63.13,62.85,62.89,24800.0,46.697,46.7488,46.5415,46.5711,24800.0
2008-03-14 10:40:00,62.85,62.93,62.51,62.76,28900.0,46.5415,46.6007,46.2897,46.4748,28900.0
2008-03-14 10:45:00,62.76,62.98,62.6,62.81,25300.0,46.4748,46.6377,46.3564,46.5119,25300.0
2008-03-14 10:50:00,62.75,63.26,62.75,63.23,18800.0,46.4674,46.8451,46.4674,46.8229,18800.0
2008-03-14 10:55:00,63.23,63.39,63.07,63.24,12600.0,46.8229,46.9414,46.7044,46.8303,12600.0
2008-03-14 11:00:00,63.2,63.37,63.15,63.33,18100.0,46.8007,46.9265,46.7636,46.8969,18100.0
2008-03-14 11:05:00,63.32,63.49,63.24,63.45,16600.0,46.8895,47.0154,46.8303,46.9858,16600.0
2008-03-14 11:10:00,63.41,63.42,63.23,63.24,15500.0,46.9562,46.9636,46.8229,46.8303,15500.0
2008-03-14 11:15:00,63.26,63.26,62.79,62.89,24400.0,46.8451,46.8451,46.497,46.5711,24400.0
2008-03-14 11:20:00,62.84,62.9,62.7,62.73,14500.0,46.5341,46.5785,46.4304,46.4526,14500.0
2008-03-14 11:25:00,62.7,62.77,62.55,62.73,13800.0,46.4304,46.4822,46.3193,46.4526,13800.0
2008-03-14 11:30:00,62.69,62.81,62.59,62.71,14500.0,46.423,46.5119,46.3489,46.4378,14500.0
2008-03-14 11:35:00,62.77,62.93,62.75,62.86,9300.0,46.4822,46.6007,46.4674,46.5489,9300.0
2008-03-14 11:40:00,62.86,62.94,62.64,62.77,9700.0,46.5489,46.6081,46.386,46.4822,9700.0
2008-03-14 11:45:00,62.78,63.29,62.78,63.1,15200.0,46.4896,46.8673,46.4896,46.7266,15200.0
2008-03-14 11:50:00,63.09,63.09,62.81,62.82,14900.0,46.7192,46.7192,46.5119,46.5193,14900.0
2008-03-14 11:55:00,62.88,62.98,62.75,62.82,11100.0,46.5637,46.6377,46.4674,46.5193,11100.0
2008-03-14 12:00:00,62.8,62.83,62.73,62.79,5600.0,46.5045,46.5267,46.4526,46.497,5600.0
2008-03-14 12:05:00,62.77,62.92,62.69,62.87,9200.0,46.4822,46.5933,46.423,46.5563,9200.0
2008-03-14 12:10:00,62.89,63.01,62.81,63.0,12500.0,46.5711,46.66,46.5119,46.6526,12500.0
2008-03-14 12:15:00,62.96,63.01,62.87,62.92,8800.0,46.6229,46.66,46.5563,46.5933,8800.0
2008-03-14 12:20:00,62.89,62.89,62.66,62.74,10500.0,46.5711,46.5711,46.4008,46.46,10500.0
2008-03-14 12:25:00,62.74,62.89,62.68,62.74,11600.0,46.46,46.5711,46.4156,46.46,11600.0
2008-03-14 12:30:00,62.72,62.78,62.56,62.63,10800.0,46.4452,46.4896,46.3267,46.3786,10800.0
2008-03-14 12:35:00,62.66,62.74,62.56,62.59,12700.0,46.4008,46.46,46.3267,46.3489,12700.0
2008-03-14 12:40:00,62.54,62.61,62.3,62.38,13300.0,46.3119,46.3638,46.1342,46.1934,13300.0
2008-03-14 12:45:00,62.35,62.63,62.3,62.63,12900.0,46.1712,46.3786,46.1342,46.3786,12900.0
2008-03-14 12:50:00,62.63,62.83,62.48,62.65,18800.0,46.3786,46.5267,46.2675,46.3934,18800.0
2008-03-14 12:55:00,62.64,62.77,62.4,62.72,19700.0,46.386,46.4822,46.2082,46.4452,19700.0
2008-03-14 13:00:00,62.67,62.72,62.39,62.5,23500.0,46.4082,46.4452,46.2008,46.2823,23500.0
2008-03-14 13:05:00,62.45,62.54,62.3,62.5,19600.0,46.2453,46.3119,46.1342,46.2823,19600.0
2008-03-14 13:10:00,62.5,62.5,62.4,62.46,11200.0,46.2823,46.2823,46.2082,46.2527,11200.0
2008-03-14 13:15:00,62.46,62.6,62.4,62.46,13300.0,46.2527,46.3564,46.2082,46.2527,13300.0
2008-03-14 13:20:00,62.49,62.5,62.3,62.41,14200.0,46.2749,46.2823,46.1342,46.2157,14200.0
2008-03-14 13:25:00,62.4,62.52,62.33,62.46,13800.0,46.2082,46.2971,46.1564,46.2527,13800.0
2008-03-14 13:30:00,62.45,62.45,62.29,62.29,10500.0,46.2453,46.2453,46.1268,46.1268,10500.0
2008-03-14 13:35:00,62.29,62.65,62.29,62.58,16000.0,46.1268,46.3934,46.1268,46.3415,16000.0
2008-03-14 13:40:00,62.61,62.61,62.45,62.53,7500.0,46.3638,46.3638,46.2453,46.3045,7500.0
2008-03-14 13:45:00,62.51,62.92,62.51,62.86,14900.0,46.2897,46.5933,46.2897,46.5489,14900.0
2008-03-14 13:50:00,62.86,62.86,62.66,62.66,12400.0,46.5489,46.5489,46.4008,46.4008,12400.0
2008-03-14 13:55:00,62.64,62.74,62.41,62.41,13200.0,46.386,46.46,46.2157,46.2157,13200.0
2008-03-14 14:00:00,62.45,62.56,62.35,62.5,16900.0,46.2453,46.3267,46.1712,46.2823,16900.0
2008-03-14 14:05:00,62.5,62.65,62.44,62.54,11100.0,46.2823,46.3934,46.2379,46.3119,11100.0
2008-03-14 14:10:00,62.54,62.59,62.34,62.42,16700.0,46.3119,46.3489,46.1638,46.2231,16700.0
2008-03-14 14:15:00,62.42,62.61,62.4,62.42,18600.0,46.2231,46.3638,46.2082,46.2231,18600.0
2008-03-14 14:20:00,62.38,62.44,62.27,62.33,16100.0,46.1934,46.2379,46.112,46.1564,16100.0
2008-03-14 14:25:00,62.3,62.32,62.01,62.09,20500.0,46.1342,46.149,45.9194,45.9787,20500.0
2008-03-14 14:30:00,62.03,62.14,61.92,62.14,16700.0,45.9343,46.0157,45.8528,46.0157,16700.0
2008-03-14 14:35:00,62.13,62.17,61.89,61.93,19500.0,46.0083,46.0379,45.8306,45.8602,19500.0
2008-03-14 14:40:00,61.95,62.6,61.95,62.46,39800.0,45.875,46.3564,45.875,46.2527,39800.0
2008-03-14 14:45:00,62.46,62.48,62.09,62.19,27000.0,46.2527,46.2675,45.9787,46.0527,27000.0
2008-03-14 14:50:00,62.19,62.31,62.12,62.3,15600.0,46.0527,46.1416,46.0009,46.1342,15600.0
2008-03-14 14:55:00,62.3,62.46,62.28,62.36,17200.0,46.1342,46.2527,46.1194,46.1786,17200.0
2008-03-14 15:00:00,62.35,62.53,62.32,62.43,17000.0,46.1712,46.3045,46.149,46.2305,17000.0
2008-03-14 15:05:00,62.44,62.58,62.37,62.55,21600.0,46.2379,46.3415,46.186,46.3193,21600.0
2008-03-14 15:10:00,62.56,62.9,62.44,62.86,30700.0,46.3267,46.5785,46.2379,46.5489,30700.0
2008-03-14 15:15:00,62.88,63.33,62.88,63.09,31200.0,46.5637,46.8969,46.5637,46.7192,31200.0
2008-03-14 15:20:00,63.09,63.37,63.09,63.36,27200.0,46.7192,46.9265,46.7192,46.9191,27200.0
2008-03-14 15:25:00,63.36,63.65,63.35,63.46,25000.0,46.9191,47.1339,46.9117,46.9932,25000.0
2008-03-14 15:30:00,63.47,63.54,63.08,63.08,28700.0,47.0006,47.0524,46.7118,46.7118,28700.0
2008-03-14 15:35:00,63.06,63.33,62.97,63.08,41700.0,46.697,46.8969,46.6303,46.7118,41700.0
2008-03-14 15:40:00,63.08,63.15,62.83,62.85,22600.0,46.7118,46.7636,46.5267,46.5415,22600.0
2008-03-14 15:45:00,62.83,62.94,62.6,62.84,32100.0,46.5267,46.6081,46.3564,46.5341,32100.0
2008-03-14 15:50:00,62.89,63.0,62.69,62.94,24500.0,46.5711,46.6526,46.423,46.6081,24500.0
2008-03-14 15:55:00,62.96,63.09,62.93,62.93,41800.0,46.6229,46.7192,46.6007,46.6007,41800.0
2008-03-17 09:30:00,61.44,62.12,61.44,61.54,17100.0,45.4974,46.0009,45.4974,45.5714,17100.0
2008-03-17 09:35:00,61.55,62.06,61.49,61.71,31100.0,45.5788,45.9565,45.5344,45.6973,31100.0
2008-03-17 09:40:00,61.72,61.77,61.51,61.56,22600.0,45.7047,45.7417,45.5492,45.5862,22600.0
2008-03-17 09:45:00,61.56,61.86,61.56,61.67,21700.0,45.5862,45.8084,45.5862,45.6677,21700.0
2008-03-17 09:50:00,61.77,62.08,61.77,61.9,21800.0,45.7417,45.9713,45.7417,45.838,21800.0
2008-03-17 09:55:00,61.96,62.14,61.85,62.12,27800.0,45.8824,46.0157,45.801,46.0009,27800.0
2008-03-17 10:00:00,62.14,62.27,62.05,62.25,27900.0,46.0157,46.112,45.9491,46.0972,27900.0
2008-03-17 10:05:00,62.29,62.4,62.16,62.4,19800.0,46.1268,46.2082,46.0305,46.2082,19800.0
2008-03-17 10:10:00,62.38,62.77,62.35,62.64,19700.0,46.1934,46.4822,46.1712,46.386,19700.0
2008-03-17 10:15:00,62.62,62.63,62.47,62.47,22300.0,46.3712,46.3786,46.2601,46.2601,22300.0
2008-03-17 10:20:00,62.48,62.68,62.33,62.66,20000.0,46.2675,46.4156,46.1564,46.4008,20000.0
2008-03-17 10:25:00,62.67,63.06,62.65,62.93,16500.0,46.4082,46.697,46.3934,46.6007,16500.0
2008-03-17 10:30:00,62.9,63.05,62.61,62.61,9600.0,46.5785,46.6896,46.3638,46.3638,9600.0
2008-03-17 10:35:00,62.59,62.69,62.52,62.65,10700.0,46.3489,46.423,46.2971,46.3934,10700.0
2008-03-17 10:40:00,62.69,63.04,62.69,62.9,7800.0,46.423,46.6822,46.423,46.5785,7800.0
2008-03-17 10:45:00,62.83,63.16,62.8,62.98,7600.0,46.5267,46.771,46.5045,46.6377,7600.0
2008-03-17 10:50:00,62.99,63.21,62.9,63.08,10000.0,46.6452,46.8081,46.5785,46.7118,10000.0
2008-03-17 10:55:00,63.05,63.15,62.76,62.81,6500.0,46.6896,46.7636,46.4748,46.5119,6500.0
2008-03-17 11:00:00,62.83,62.96,62.76,62.82,10100.0,46.5267,46.6229,46.4748,46.5193,10100.0
2008-03-17 11:05:00,62.82,63.08,62.75,62.95,7700.0,46.5193,46.7118,46.4674,46.6155,7700.0
2008-03-17 11:10:00,62.94,62.95,62.77,62.82,10800.0,46.6081,46.6155,46.4822,46.5193,10800.0
2008-03-17 11:15:00,62.82,62.84,62.57,62.66,10600.0,46.5193,46.5341,46.3341,46.4008,10600.0
2008-03-17 11:20:00,62.65,62.73,62.55,62.55,10700.0,46.3934,46.4526,46.3193,46.3193,10700.0
2008-03-17 11:25:00,62.6,62.64,62.5,62.56,7500.0,46.3564,46.386,46.2823,46.3267,7500.0
2008-03-17 11:30:00,62.64,62.72,62.58,62.72,5900.0,46.386,46.4452,46.3415,46.4452,5900.0
2008-03-17 11:35:00,62.76,62.84,62.55,62.56,11400.0,46.4748,46.5341,46.3193,46.3267,11400.0
2008-03-17 11:40:00,62.62,62.7,62.46,62.6,9700.0,46.3712,46.4304,46.2527,46.3564,9700.0
2008-03-17 11:45:00,62.62,62.79,62.59,62.68,18500.0,46.3712,46.497,46.3489,46.4156,18500.0
2008-03-17 11:50:00,62.68,62.73,62.52,62.54,6400.0,46.4156,46.4526,46.2971,46.3119,6400.0
2008-03-17 11:55:00,62.53,62.53,62.36,62.38,9400.0,46.3045,46.3045,46.1786,46.1934,9400.0
2008-03-17 12:00:00,62.33,62.37,62.19,62.35,11000.0,46.1564,46.186,46.0527,46.1712,11000.0
2008-03-17 12:05:00,62.35,62.41,62.29,62.3,10500.0,46.1712,46.2157,46.1268,46.1342,10500.0
2008-03-17 12:10:00,62.29,62.39,62.23,62.34,8400.0,46.1268,46.2008,46.0824,46.1638,8400.0
2008-03-17 12:15:00,62.31,62.37,62.22,62.27,8400.0,46.1416,46.186,46.075,46.112,8400.0
2008-03-17 12:20:00,62.27,62.27,62.01,62.05,7100.0,46.112,46.112,45.9194,45.9491,7100.0
2008-03-17 12:25:00,62.06,62.14,61.97,62.14,8700.0,45.9565,46.0157,45.8898,46.0157,8700.0
2008-03-17 12:30:00,62.09,62.14,61.96,62.0,12200.0,45.9787,46.0157,45.8824,45.912,12200.0
2008-03-17 12:35:00,61.98,62.18,61.97,62.17,11100.0,45.8972,46.0453,45.8898,46.0379,11100.0
2008-03-17 12:40:00,62.17,62.27,62.14,62.18,10600.0,46.0379,46.112,46.0157,46.0453,10600.0
2008-03-17 12:45:00,62.23,62.34,62.11,62.18,20300.0,46.0824,46.1638,45.9935,46.0453,20300.0
2008-03-17 12:50:00,62.23,62.27,62.12,62.22,13300.0,46.0824,46.112,46.0009,46.075,13300.0
2008-03-17 12:55:00,62.22,62.38,62.19,62.2,17000.0,46.075,46.1934,46.0527,46.0601,17000.0
2008-03-17 13:00:00,62.2,62.24,62.05,62.06,16600.0,46.0601,46.0898,45.9491,45.9565,16600.0
2008-03-17 13:05:00,62.06,62.06,61.87,61.88,18100.0,45.9565,45.9565,45.8158,45.8232,18100.0
2008-03-17 13:10:00,61.92,61.93,61.83,61.9,13800.0,45.8528,45.8602,45.7862,45.838,13800.0
2008-03-17 13:15:00,61.93,62.11,61.82,61.96,10100.0,45.8602,45.9935,45.7787,45.8824,10100.0
2008-03-17 13:20:00,61.91,61.91,61.65,61.8,19200.0,45.8454,45.8454,45.6529,45.7639,19200.0
2008-03-17 13:25:00,61.82,61.89,61.64,61.82,11700.0,45.7787,45.8306,45.6455,45.7787,11700.0
2008-03-17 13:30:00,61.82,61.85,61.67,61.75,15200.0,45.7787,45.801,45.6677,45.7269,15200.0
2008-03-17 13:35:00,61.75,61.78,61.58,61.78,15300.0,45.7269,45.7491,45.601,45.7491,15300.0
2008-03-17 13:40:00,61.77,62.01,61.68,61.99,8800.0,45.7417,45.9194,45.6751,45.9046,8800.0
2008-03-17 13:45:00,62.0,62.23,61.99,62.11,15700.0,45.912,46.0824,45.9046,45.9935,15700.0
2008-03-17 13:50:00,62.11,62.18,62.01,62.18,9000.0,45.9935,46.0453,45.9194,46.0453,9000.0
2008-03-17 13:55:00,62.19,62.27,62.04,62.21,17300.0,46.0527,46.112,45.9417,46.0675,17300.0
2008-03-17 14:00:00,62.24,62.47,62.18,62.46,31800.0,46.0898,46.2601,46.0453,46.2527,31800.0
2008-03-17 14:05:00,62.44,62.66,62.39,62.58,28300.0,46.2379,46.4008,46.2008,46.3415,28300.0
2008-03-17 14:10:00,62.56,62.64,62.38,62.38,30900.0,46.3267,46.386,46.1934,46.1934,30900.0
2008-03-17 14:15:00,62.38,62.47,62.33,62.35,17200.0,46.1934,46.2601,46.1564,46.1712,17200.0
2008-03-17 14:20:00,62.37,62.5,62.35,62.36,24500.0,46.186,46.2823,46.1712,46.1786,24500.0
2008-03-17 14:25:00,62.37,62.37,62.15,62.18,9300.0,46.186,46.186,46.0231,46.0453,9300.0
2008-03-17 14:30:00,62.17,62.23,61.95,61.97,32800.0,46.0379,46.0824,45.875,45.8898,32800.0
2008-03-17 14:35:00,61.98,62.31,61.96,62.26,13300.0,45.8972,46.1416,45.8824,46.1046,13300.0
2008-03-17 14:40:00,62.3,62.55,62.22,62.38,14000.0,46.1342,46.3193,46.075,46.1934,14000.0
2008-03-17 14:45:00,62.39,62.53,62.21,62.24,13600.0,46.2008,46.3045,46.0675,46.0898,13600.0
2008-03-17 14:50:00,62.24,62.45,62.24,62.25,13100.0,46.0898,46.2453,46.0898,46.0972,13100.0
2008-03-17 14:55:00,62.25,62.6,62.22,62.42,21700.0,46.0972,46.3564,46.075,46.2231,21700.0
2008-03-17 15:00:00,62.43,62.68,62.29,62.57,25300.0,46.2305,46.4156,46.1268,46.3341,25300.0
2008-03-17 15:05:00,62.59,62.78,62.57,62.7,42800.0,46.3489,46.4896,46.3341,46.4304,42800.0
2008-03-17 15:10:00,62.71,62.73,62.47,62.54,32200.0,46.4378,46.4526,46.2601,46.3119,32200.0
2008-03-17 15:15:00,62.57,62.7,62.51,62.53,25000.0,46.3341,46.4304,46.2897,46.3045,25000.0
2008-03-17 15:20:00,62.55,62.97,62.52,62.9,33400.0,46.3193,46.6303,46.2971,46.5785,33400.0
2008-03-17 15:25:00,62.9,63.09,62.8,62.8,22300.0,46.5785,46.7192,46.5045,46.5045,22300.0
2008-03-17 15:30:00,62.83,63.22,62.8,63.22,22300.0,46.5267,46.8155,46.5045,46.8155,22300.0
2008-03-17 15:35:00,63.26,63.26,63.04,63.08,48100.0,46.8451,46.8451,46.6822,46.7118,48100.0
2008-03-17 15:40:00,63.07,63.27,63.05,63.14,49200.0,46.7044,46.8525,46.6896,46.7562,49200.0
2008-03-17 15:45:00,63.12,63.12,62.87,63.0,53900.0,46.7414,46.7414,46.5563,46.6526,53900.0
2008-03-17 15:50:00,62.99,63.06,62.87,62.93,32500.0,46.6452,46.697,46.5563,46.6007,32500.0
2008-03-17 15:55:00,62.94,62.95,62.41,62.41,63000.0,46.6081,46.6155,46.2157,46.2157,63000.0
2008-03-18 09:30:00,63.7,63.9,63.4,63.86,24300.0,47.1709,47.319,46.9488,47.2894,24300.0
2008-03-18 09:35:00,63.84,63.86,63.35,63.42,20100.0,47.2746,47.2894,46.9117,46.9636,20100.0
2008-03-18 09:40:00,63.4,63.56,63.21,63.5,18400.0,46.9488,47.0672,46.8081,47.0228,18400.0
2008-03-18 09:45:00,63.55,63.65,63.49,63.65,22300.0,47.0598,47.1339,47.0154,47.1339,22300.0
2008-03-18 09:50:00,63.67,63.81,63.59,63.81,15000.0,47.1487,47.2524,47.0895,47.2524,15000.0
2008-03-18 09:55:00,63.81,64.13,63.81,64.02,17400.0,47.2524,47.4893,47.2524,47.4079,17400.0
2008-03-18 10:00:00,64.02,64.15,64.02,64.15,15100.0,47.4079,47.5042,47.4079,47.5042,15100.0
2008-03-18 10:05:00,64.15,64.36,64.13,64.26,28700.0,47.5042,47.6597,47.4893,47.5856,28700.0
2008-03-18 10:10:00,64.27,64.35,64.18,64.27,28900.0,47.593,47.6523,47.5264,47.593,28900.0
2008-03-18 10:15:00,64.22,64.39,64.22,64.32,20300.0,47.556,47.6819,47.556,47.63,20300.0
2008-03-18 10:20:00,64.31,64.5,64.28,64.29,13600.0,47.6226,47.7633,47.6004,47.6078,13600.0
2008-03-18 10:25:00,64.31,64.43,64.28,64.37,17800.0,47.6226,47.7115,47.6004,47.6671,17800.0
2008-03-18 10:30:00,64.35,64.54,64.29,64.35,13800.0,47.6523,47.793,47.6078,47.6523,13800.0
2008-03-18 10:35:00,64.33,64.73,64.29,64.63,24600.0,47.6374,47.9337,47.6078,47.8596,24600.0
2008-03-18 10:40:00,64.62,64.85,64.62,64.8,47800.0,47.8522,48.0225,47.8522,47.9855,47800.0
2008-03-18 10:45:00,64.81,64.82,64.62,64.82,34600.0,47.9929,48.0003,47.8522,48.0003,34600.0
2008-03-18 10:50:00,64.77,65.02,64.76,64.98,39400.0,47.9633,48.1484,47.9559,48.1188,39400.0
2008-03-18 10:55:00,64.97,65.09,64.93,64.95,17200.0,48.1114,48.2002,48.0818,48.0966,17200.0
2008-03-18 11:00:00,64.97,64.99,64.86,64.88,20800.0,48.1114,48.1262,48.0299,48.0447,20800.0
2008-03-18 11:05:00,64.87,64.92,64.76,64.81,26700.0,48.0373,48.0744,47.9559,47.9929,26700.0
2008-03-18 11:10:00,64.82,64.94,64.76,64.88,14600.0,48.0003,48.0892,47.9559,48.0447,14600.0
2008-03-18 11:15:00,64.89,64.93,64.72,64.72,19400.0,48.0521,48.0818,47.9262,47.9262,19400.0
2008-03-18 11:20:00,64.7,64.88,64.68,64.88,30300.0,47.9114,48.0447,47.8966,48.0447,30300.0
2008-03-18 11:25:00,64.9,64.92,64.84,64.87,319800.0,48.0595,48.0744,48.0151,48.0373,319800.0
2008-03-18 11:30:00,64.86,64.98,64.79,64.84,15400.0,48.0299,48.1188,47.9781,48.0151,15400.0
2008-03-18 11:35:00,64.82,64.96,64.8,64.89,21300.0,48.0003,48.104,47.9855,48.0521,21300.0
2008-03-18 11:40:00,64.88,64.91,64.73,64.74,13100.0,48.0447,48.0669,47.9337,47.9411,13100.0
2008-03-18 11:45:00,64.73,64.77,64.63,64.63,16000.0,47.9337,47.9633,47.8596,47.8596,16000.0
2008-03-18 11:50:00,64.65,64.65,64.48,64.59,38800.0,47.8744,47.8744,47.7485,47.83,38800.0
2008-03-18 11:55:00,64.57,64.58,64.47,64.52,22300.0,47.8152,47.8226,47.7411,47.7781,22300.0
2008-03-18 12:00:00,64.49,64.64,64.39,64.42,19500.0,47.7559,47.867,47.6819,47.7041,19500.0
2008-03-18 12:05:00,64.4,64.41,64.21,64.23,31900.0,47.6893,47.6967,47.5486,47.5634,31900.0
2008-03-18 12:10:00,64.25,64.37,64.25,64.32,17800.0,47.5782,47.6671,47.5782,47.63,17800.0
2008-03-18 12:15:00,64.31,64.45,64.28,64.36,22100.0,47.6226,47.7263,47.6004,47.6597,22100.0
2008-03-18 12:20:00,64.34,64.46,64.34,64.38,7500.0,47.6449,47.7337,47.6449,47.6745,7500.0
2008-03-18 12:25:00,64.38,64.42,64.3,64.32,10300.0,47.6745,47.7041,47.6152,47.63,10300.0
2008-03-18 12:30:00,64.3,64.33,64.15,64.17,34100.0,47.6152,47.6374,47.5042,47.519,34100.0
2008-03-18 12:35:00,64.19,64.31,64.14,64.27,22800.0,47.5338,47.6226,47.4967,47.593,22800.0
2008-03-18 12:40:00,64.25,64.3,64.22,64.22,9100.0,47.5782,47.6152,47.556,47.556,9100.0
2008-03-18 12:45:00,64.2,64.2,63.98,64.02,24000.0,47.5412,47.5412,47.3783,47.4079,24000.0
2008-03-18 12:50:00,64.02,64.21,63.98,64.17,16800.0,47.4079,47.5486,47.3783,47.519,16800.0
2008-03-18 12:55:00,64.18,64.2,64.13,64.18,13700.0,47.5264,47.5412,47.4893,47.5264,13700.0
2008-03-18 13:00:00,64.17,64.27,64.04,64.19,19700.0,47.519,47.593,47.4227,47.5338,19700.0
2008-03-18 13:05:00,64.21,64.32,64.19,64.28,12100.0,47.5486,47.63,47.5338,47.6004,12100.0
2008-03-18 13:10:00,64.26,64.42,64.26,64.32,18500.0,47.5856,47.7041,47.5856,47.63,18500.0
2008-03-18 13:15:00,64.33,64.36,64.26,64.34,11500.0,47.6374,47.6597,47.5856,47.6449,11500.0
2008-03-18 13:20:00,64.34,64.42,64.33,64.39,8900.0,47.6449,47.7041,47.6374,47.6819,8900.0
2008-03-18 13:25:00,64.4,64.4,64.33,64.34,7400.0,47.6893,47.6893,47.6374,47.6449,7400.0
2008-03-18 13:30:00,64.36,64.46,64.36,64.41,5100.0,47.6597,47.7337,47.6597,47.6967,5100.0
2008-03-18 13:35:00,64.42,64.44,64.33,64.4,7300.0,47.7041,47.7189,47.6374,47.6893,7300.0
2008-03-18 13:40:00,64.39,64.49,64.3,64.48,6300.0,47.6819,47.7559,47.6152,47.7485,6300.0
2008-03-18 13:45:00,64.5,64.59,64.43,64.53,16500.0,47.7633,47.83,47.7115,47.7855,16500.0
2008-03-18 13:50:00,64.53,64.61,64.52,64.53,8200.0,47.7855,47.8448,47.7781,47.7855,8200.0
2008-03-18 13:55:00,64.53,64.53,64.48,64.49,7000.0,47.7855,47.7855,47.7485,47.7559,7000.0
2008-03-18 14:00:00,64.52,64.61,64.46,64.46,14300.0,47.7781,47.8448,47.7337,47.7337,14300.0
2008-03-18 14:05:00,64.46,64.54,64.35,64.54,18300.0,47.7337,47.793,47.6523,47.793,18300.0
2008-03-18 14:10:00,64.5,64.64,64.23,64.23,32500.0,47.7633,47.867,47.5634,47.5634,32500.0
2008-03-18 14:15:00,64.22,64.47,63.93,64.44,55600.0,47.556,47.7411,47.3412,47.7189,55600.0
2008-03-18 14:20:00,64.44,64.72,64.31,64.57,39600.0,47.7189,47.9262,47.6226,47.8152,39600.0
2008-03-18 14:25:00,64.57,64.57,63.93,63.96,51700.0,47.8152,47.8152,47.3412,47.3635,51700.0
2008-03-18 14:30:00,63.99,64.01,63.56,63.7,38100.0,47.3857,47.4005,47.0672,47.1709,38100.0
2008-03-18 14:35:00,63.72,63.99,63.62,63.82,37100.0,47.1857,47.3857,47.1117,47.2598,37100.0
2008-03-18 14:40:00,63.8,63.98,63.69,63.84,32000.0,47.245,47.3783,47.1635,47.2746,32000.0
2008-03-18 14:45:00,63.94,64.33,63.83,64.2,39000.0,47.3486,47.6374,47.2672,47.5412,39000.0
2008-03-18 14:50:00,64.21,64.67,64.2,64.65,32900.0,47.5486,47.8892,47.5412,47.8744,32900.0
2008-03-18 14:55:00,64.66,65.1,64.66,65.0,32400.0,47.8818,48.2076,47.8818,48.1336,32400.0
2008-03-18 15:00:00,65.0,65.04,64.75,65.04,40600.0,48.1336,48.1632,47.9485,48.1632,40600.0
2008-03-18 15:05:00,65.02,65.09,64.91,65.03,25200.0,48.1484,48.2002,48.0669,48.1558,25200.0
2008-03-18 15:10:00,65.02,65.1,64.79,64.91,30100.0,48.1484,48.2076,47.9781,48.0669,30100.0
2008-03-18 15:15:00,64.9,65.0,64.77,64.95,37000.0,48.0595,48.1336,47.9633,48.0966,37000.0
2008-03-18 15:20:00,64.94,65.3,64.94,65.29,46300.0,48.0892,48.3557,48.0892,48.3483,46300.0
2008-03-18 15:25:00,65.31,65.32,65.06,65.12,38600.0,48.3632,48.3706,48.178,48.2225,38600.0
2008-03-18 15:30:00,65.11,65.28,65.01,65.18,47900.0,48.215,48.3409,48.141,48.2669,47900.0
2008-03-18 15:35:00,65.17,65.46,65.16,65.37,66200.0,48.2595,48.4742,48.2521,48.4076,66200.0
2008-03-18 15:40:00,65.41,65.67,65.41,65.65,49300.0,48.4372,48.6297,48.4372,48.6149,49300.0
2008-03-18 15:45:00,65.65,65.7,65.44,65.5,46800.0,48.6149,48.652,48.4594,48.5039,46800.0
2008-03-18 15:50:00,65.49,65.68,65.45,65.55,46400.0,48.4964,48.6371,48.4668,48.5409,46400.0
2008-03-18 15:55:00,65.56,65.69,65.51,65.59,38400.0,48.5483,48.6445,48.5113,48.5705,38400.0
2008-03-19 09:30:00,66.4,66.53,66.12,66.53,26000.0,49.1703,49.2666,48.963,49.2666,26000.0
2008-03-19 09:35:00,66.52,66.77,66.22,66.37,24500.0,49.2592,49.4443,49.037,49.1481,24500.0
2008-03-19 09:40:00,66.34,66.72,66.33,66.64,13000.0,49.1259,49.4073,49.1185,49.348,13000.0
2008-03-19 09:45:00,66.66,66.67,66.36,66.36,10700.0,49.3628,49.3703,49.1407,49.1407,10700.0
2008-03-19 09:50:00,66.35,66.54,66.23,66.27,24400.0,49.1333,49.274,49.0444,49.074,24400.0
2008-03-19 09:55:00,66.23,66.24,65.94,65.95,8400.0,49.0444,49.0518,48.8297,48.8371,8400.0
2008-03-19 10:00:00,65.93,66.27,65.92,66.23,12300.0,48.8223,49.074,48.8149,49.0444,12300.0
2008-03-19 10:05:00,66.22,66.32,65.98,66.04,12700.0,49.037,49.1111,48.8593,48.9037,12700.0
2008-03-19 10:10:00,66.07,66.11,65.91,65.91,13900.0,48.9259,48.9556,48.8075,48.8075,13900.0
2008-03-19 10:15:00,65.91,65.98,65.87,65.93,18400.0,48.8075,48.8593,48.7778,48.8223,18400.0
2008-03-19 10:20:00,65.9,66.02,65.85,65.85,17100.0,48.8001,48.8889,48.763,48.763,17100.0
2008-03-19 10:25:00,65.85,65.86,65.63,65.63,16600.0,48.763,48.7704,48.6001,48.6001,16600.0
2008-03-19 10:30:00,65.61,65.76,65.41,65.42,25900.0,48.5853,48.6964,48.4372,48.4446,25900.0
2008-03-19 10:35:00,65.44,65.57,65.42,65.52,17500.0,48.4594,48.5557,48.4446,48.5187,17500.0
2008-03-19 10:40:00,65.49,65.6,65.48,65.51,17300.0,48.4964,48.5779,48.489,48.5113,17300.0
2008-03-19 10:45:00,65.5,65.64,65.49,65.63,8000.0,48.5039,48.6075,48.4964,48.6001,8000.0
2008-03-19 10:50:00,65.59,65.72,65.59,65.66,6200.0,48.5705,48.6668,48.5705,48.6223,6200.0
2008-03-19 10:55:00,65.67,65.68,65.56,65.57,8400.0,48.6297,48.6371,48.5483,48.5557,8400.0
2008-03-19 11:00:00,65.61,65.81,65.5,65.81,14700.0,48.5853,48.7334,48.5039,48.7334,14700.0
2008-03-19 11:05:00,65.79,65.82,65.72,65.76,8700.0,48.7186,48.7408,48.6668,48.6964,8700.0
2008-03-19 11:10:00,65.77,66.01,65.77,66.0,13800.0,48.7038,48.8815,48.7038,48.8741,13800.0
2008-03-19 11:15:00,65.97,66.15,65.96,66.07,25300.0,48.8519,48.9852,48.8445,48.9259,25300.0
2008-03-19 11:20:00,66.02,66.23,65.97,66.17,24700.0,48.8889,49.0444,48.8519,49.0,24700.0
2008-03-19 11:25:00,66.17,66.26,66.15,66.16,8600.0,49.0,49.0666,48.9852,48.9926,8600.0
2008-03-19 11:30:00,66.15,66.18,66.01,66.14,13800.0,48.9852,49.0074,48.8815,48.9778,13800.0
2008-03-19 11:35:00,66.12,66.29,66.09,66.11,16500.0,48.963,49.0889,48.9408,48.9556,16500.0
2008-03-19 11:40:00,66.12,66.18,66.01,66.01,15800.0,48.963,49.0074,48.8815,48.8815,15800.0
2008-03-19 11:45:00,66.02,66.11,66.01,66.09,17300.0,48.8889,48.9556,48.8815,48.9408,17300.0
2008-03-19 11:50:00,66.08,66.16,65.99,66.1,18600.0,48.9333,48.9926,48.8667,48.9482,18600.0
2008-03-19 11:55:00,66.11,66.19,66.01,66.02,11800.0,48.9556,49.0148,48.8815,48.8889,11800.0
2008-03-19 12:00:00,66.01,66.11,65.85,65.85,31500.0,48.8815,48.9556,48.763,48.763,31500.0
2008-03-19 12:05:00,65.87,65.9,65.83,65.88,12100.0,48.7778,48.8001,48.7482,48.7852,12100.0
2008-03-19 12:10:00,65.86,66.01,65.83,65.88,13900.0,48.7704,48.8815,48.7482,48.7852,13900.0
2008-03-19 12:15:00,65.87,65.96,65.79,65.85,25100.0,48.7778,48.8445,48.7186,48.763,25100.0
2008-03-19 12:20:00,65.85,65.88,65.75,65.8,16500.0,48.763,48.7852,48.689,48.726,16500.0
2008-03-19 12:25:00,65.81,65.88,65.76,65.81,32100.0,48.7334,48.7852,48.6964,48.7334,32100.0
2008-03-19 12:30:00,65.8,65.89,65.8,65.82,12400.0,48.726,48.7927,48.726,48.7408,12400.0
2008-03-19 12:35:00,65.83,65.93,65.63,65.64,23500.0,48.7482,48.8223,48.6001,48.6075,23500.0
2008-03-19 12:40:00,65.64,65.64,65.37,65.45,34900.0,48.6075,48.6075,48.4076,48.4668,34900.0
2008-03-19 12:45:00,65.45,65.55,65.44,65.55,36500.0,48.4668,48.5409,48.4594,48.5409,36500.0
2008-03-19 12:50:00,65.55,65.7,65.55,65.65,15400.0,48.5409,48.652,48.5409,48.6149,15400.0
2008-03-19 12:55:00,65.67,65.69,65.38,65.45,10700.0,48.6297,48.6445,48.415,48.4668,10700.0
2008-03-19 13:00:00,65.44,65.56,65.37,65.45,11500.0,48.4594,48.5483,48.4076,48.4668,11500.0
2008-03-19 13:05:00,65.43,65.71,65.42,65.6,13300.0,48.452,48.6594,48.4446,48.5779,13300.0
2008-03-19 13:10:00,65.59,65.59,65.38,65.38,15200.0,48.5705,48.5705,48.415,48.415,15200.0
2008-03-19 13:15:00,65.38,65.53,65.35,65.5,10200.0,48.415,48.5261,48.3928,48.5039,10200.0
2008-03-19 13:20:00,65.49,65.56,65.43,65.45,23600.0,48.4964,48.5483,48.452,48.4668,23600.0
2008-03-19 13:25:00,65.44,65.45,65.12,65.2,16900.0,48.4594,48.4668,48.2225,48.2817,16900.0
2008-03-19 13:30:00,65.2,65.21,64.98,65.0,9200.0,48.2817,48.2891,48.1188,48.1336,9200.0
2008-03-19 13:35:00,65.01,65.11,64.94,65.06,13500.0,48.141,48.215,48.0892,48.178,13500.0
2008-03-19 13:40:00,65.03,65.18,64.93,65.05,14400.0,48.1558,48.2669,48.0818,48.1706,14400.0
2008-03-19 13:45:00,65.03,65.05,64.9,64.92,15700.0,48.1558,48.1706,48.0595,48.0744,15700.0
2008-03-19 13:50:00,64.93,64.93,64.64,64.76,47500.0,48.0818,48.0818,47.867,47.9559,47500.0
2008-03-19 13:55:00,64.79,65.01,64.71,64.91,17800.0,47.9781,48.141,47.9188,48.0669,17800.0
2008-03-19 14:00:00,64.94,65.04,64.88,64.89,44800.0,48.0892,48.1632,48.0447,48.0521,44800.0
2008-03-19 14:05:00,64.88,64.97,64.75,64.88,36600.0,48.0447,48.1114,47.9485,48.0447,36600.0
2008-03-19 14:10:00,64.86,65.1,64.84,65.1,26000.0,48.0299,48.2076,48.0151,48.2076,26000.0
2008-03-19 14:15:00,65.08,65.08,64.66,64.85,24900.0,48.1928,48.1928,47.8818,48.0225,24900.0
2008-03-19 14:20:00,64.89,65.2,64.89,65.12,28600.0,48.0521,48.2817,48.0521,48.2225,28600.0
2008-03-19 14:25:00,65.1,65.2,65.03,65.12,36000.0,48.2076,48.2817,48.1558,48.2225,36000.0
2008-03-19 14:30:00,65.12,65.3,65.08,65.18,60000.0,48.2225,48.3557,48.1928,48.2669,60000.0
2008-03-19 14:35:00,65.18,65.27,64.93,64.97,47100.0,48.2669,48.3335,48.0818,48.1114,47100.0
2008-03-19 14:40:00,64.97,65.04,64.85,65.01,27200.0,48.1114,48.1632,48.0225,48.141,27200.0
2008-03-19 14:45:00,65.01,65.16,65.01,65.04,27800.0,48.141,48.2521,48.141,48.1632,27800.0
2008-03-19 14:50:00,65.06,65.2,65.02,65.2,26000.0,48.178,48.2817,48.1484,48.2817,26000.0
2008-03-19 14:55:00,65.21,65.5,65.2,65.45,34200.0,48.2891,48.5039,48.2817,48.4668,34200.0
2008-03-19 15:00:00,65.47,65.55,65.37,65.51,61900.0,48.4816,48.5409,48.4076,48.5113,61900.0
2008-03-19 15:05:00,65.5,65.86,65.48,65.77,54400.0,48.5039,48.7704,48.489,48.7038,54400.0
2008-03-19 15:10:00,65.79,65.92,65.68,65.73,49600.0,48.7186,48.8149,48.6371,48.6742,49600.0
2008-03-19 15:15:00,65.76,65.79,65.55,65.57,45300.0,48.6964,48.7186,48.5409,48.5557,45300.0
2008-03-19 15:20:00,65.56,65.62,65.24,65.24,36100.0,48.5483,48.5927,48.3113,48.3113,36100.0
2008-03-19 15:25:00,65.24,65.28,65.09,65.21,31200.0,48.3113,48.3409,48.2002,48.2891,31200.0
2008-03-19 15:30:00,65.24,65.27,65.0,65.0,49300.0,48.3113,48.3335,48.1336,48.1336,49300.0
2008-03-19 15:35:00,65.01,65.05,64.68,64.71,62400.0,48.141,48.1706,47.8966,47.9188,62400.0
2008-03-19 15:40:00,64.69,65.0,64.65,64.99,41800.0,47.904,48.1336,47.8744,48.1262,41800.0
2008-03-19 15:45:00,64.98,65.09,64.86,64.92,35700.0,48.1188,48.2002,48.0299,48.0744,35700.0
2008-03-19 15:50:00,64.93,64.94,64.69,64.77,50700.0,48.0818,48.0892,47.904,47.9633,50700.0
2008-03-19 15:55:00,64.78,64.9,64.61,64.61,48000.0,47.9707,48.0595,47.8448,47.8448,48000.0
2008-03-20 09:30:00,64.77,64.77,64.64,64.64,187700.0,47.9633,47.9633,47.867,47.867,187700.0
2008-03-20 09:35:00,64.63,64.65,64.26,64.28,12800.0,47.8596,47.8744,47.5856,47.6004,12800.0
2008-03-20 09:40:00,64.28,64.3,63.66,63.66,19600.0,47.6004,47.6152,47.1413,47.1413,19600.0
2008-03-20 09:45:00,63.67,64.03,63.64,63.99,20400.0,47.1487,47.4153,47.1265,47.3857,20400.0
2008-03-20 09:50:00,63.99,64.27,63.94,64.21,10800.0,47.3857,47.593,47.3486,47.5486,10800.0
2008-03-20 09:55:00,64.21,64.4,64.04,64.38,11100.0,47.5486,47.6893,47.4227,47.6745,11100.0
2008-03-20 10:00:00,64.4,64.65,64.31,64.6,27500.0,47.6893,47.8744,47.6226,47.8374,27500.0
2008-03-20 10:05:00,64.63,64.65,64.22,64.29,20700.0,47.8596,47.8744,47.556,47.6078,20700.0
2008-03-20 10:10:00,64.28,64.28,64.05,64.08,20000.0,47.6004,47.6004,47.4301,47.4523,20000.0
2008-03-20 10:15:00,64.11,64.26,64.02,64.04,27900.0,47.4745,47.5856,47.4079,47.4227,27900.0
2008-03-20 10:20:00,64.04,64.49,64.04,64.36,25700.0,47.4227,47.7559,47.4227,47.6597,25700.0
2008-03-20 10:25:00,64.34,64.4,64.16,64.2,19700.0,47.6449,47.6893,47.5116,47.5412,19700.0
2008-03-20 10:30:00,64.17,64.35,64.06,64.34,15000.0,47.519,47.6523,47.4375,47.6449,15000.0
2008-03-20 10:35:00,64.31,64.33,64.12,64.22,18800.0,47.6226,47.6374,47.4819,47.556,18800.0
2008-03-20 10:40:00,64.19,64.34,64.1,64.34,17000.0,47.5338,47.6449,47.4671,47.6449,17000.0
2008-03-20 10:45:00,64.33,64.41,64.28,64.33,14500.0,47.6374,47.6967,47.6004,47.6374,14500.0
2008-03-20 10:50:00,64.37,64.49,64.29,64.46,15200.0,47.6671,47.7559,47.6078,47.7337,15200.0
2008-03-20 10:55:00,64.5,64.62,64.48,64.6,11100.0,47.7633,47.8522,47.7485,47.8374,11100.0
2008-03-20 11:00:00,64.57,64.59,64.41,64.44,13700.0,47.8152,47.83,47.6967,47.7189,13700.0
2008-03-20 11:05:00,64.41,64.53,64.41,64.52,9000.0,47.6967,47.7855,47.6967,47.7781,9000.0
2008-03-20 11:10:00,64.51,64.53,64.38,64.42,6700.0,47.7707,47.7855,47.6745,47.7041,6700.0
2008-03-20 11:15:00,64.39,64.49,64.35,64.42,14500.0,47.6819,47.7559,47.6523,47.7041,14500.0
2008-03-20 11:20:00,64.4,64.57,64.37,64.55,16700.0,47.6893,47.8152,47.6671,47.8004,16700.0
2008-03-20 11:25:00,64.54,64.56,64.44,64.54,13600.0,47.793,47.8078,47.7189,47.793,13600.0
2008-03-20 11:30:00,64.54,64.56,64.44,64.45,10300.0,47.793,47.8078,47.7189,47.7263,10300.0
2008-03-20 11:35:00,64.46,64.49,64.4,64.44,8700.0,47.7337,47.7559,47.6893,47.7189,8700.0
2008-03-20 11:40:00,64.44,64.45,64.36,64.42,11100.0,47.7189,47.7263,47.6597,47.7041,11100.0
2008-03-20 11:45:00,64.43,64.46,64.22,64.22,19000.0,47.7115,47.7337,47.556,47.556,19000.0
2008-03-20 11:50:00,64.21,64.21,64.08,64.1,12000.0,47.5486,47.5486,47.4523,47.4671,12000.0
2008-03-20 11:55:00,64.1,64.2,64.1,64.16,7900.0,47.4671,47.5412,47.4671,47.5116,7900.0
2008-03-20 12:00:00,64.18,64.41,64.18,64.3,10900.0,47.5264,47.6967,47.5264,47.6152,10900.0
2008-03-20 12:05:00,64.3,64.43,64.23,64.26,12500.0,47.6152,47.7115,47.5634,47.5856,12500.0
2008-03-20 12:10:00,64.29,64.31,64.2,64.29,10100.0,47.6078,47.6226,47.5412,47.6078,10100.0
2008-03-20 12:15:00,64.28,64.45,64.28,64.31,11900.0,47.6004,47.7263,47.6004,47.6226,11900.0
2008-03-20 12:20:00,64.31,64.39,64.25,64.29,13600.0,47.6226,47.6819,47.5782,47.6078,13600.0
2008-03-20 12:25:00,64.26,64.32,64.25,64.29,4100.0,47.5856,47.63,47.5782,47.6078,4100.0
2008-03-20 12:30:00,64.3,64.33,64.21,64.27,7500.0,47.6152,47.6374,47.5486,47.593,7500.0
2008-03-20 12:35:00,64.26,64.27,64.12,64.22,14500.0,47.5856,47.593,47.4819,47.556,14500.0
2008-03-20 12:40:00,64.18,64.35,64.18,64.21,12300.0,47.5264,47.6523,47.5264,47.5486,12300.0
2008-03-20 12:45:00,64.22,64.32,64.13,64.27,8100.0,47.556,47.63,47.4893,47.593,8100.0
2008-03-20 12:50:00,64.3,64.39,64.23,64.26,7800.0,47.6152,47.6819,47.5634,47.5856,7800.0
2008-03-20 12:55:00,64.24,64.32,64.21,64.21,5700.0,47.5708,47.63,47.5486,47.5486,5700.0
2008-03-20 13:00:00,64.19,64.36,64.17,64.32,9500.0,47.5338,47.6597,47.519,47.63,9500.0
2008-03-20 13:05:00,64.28,64.32,64.21,64.28,10500.0,47.6004,47.63,47.5486,47.6004,10500.0
2008-03-20 13:10:00,64.25,64.25,64.15,64.17,4000.0,47.5782,47.5782,47.5042,47.519,4000.0
2008-03-20 13:15:00,64.16,64.24,64.12,64.2,6700.0,47.5116,47.5708,47.4819,47.5412,6700.0
2008-03-20 13:20:00,64.21,64.29,64.21,64.25,5700.0,47.5486,47.6078,47.5486,47.5782,5700.0
2008-03-20 13:25:00,64.25,64.31,64.2,64.24,9400.0,47.5782,47.6226,47.5412,47.5708,9400.0
2008-03-20 13:30:00,64.24,64.5,64.2,64.5,11100.0,47.5708,47.7633,47.5412,47.7633,11100.0
2008-03-20 13:35:00,64.5,64.59,64.43,64.48,14200.0,47.7633,47.83,47.7115,47.7485,14200.0
2008-03-20 13:40:00,64.48,64.5,64.4,64.5,7500.0,47.7485,47.7633,47.6893,47.7633,7500.0
2008-03-20 13:45:00,64.49,64.6,64.45,64.49,12400.0,47.7559,47.8374,47.7263,47.7559,12400.0
2008-03-20 13:50:00,64.49,64.55,64.43,64.53,8100.0,47.7559,47.8004,47.7115,47.7855,8100.0
2008-03-20 13:55:00,64.51,64.54,64.44,64.54,10200.0,47.7707,47.793,47.7189,47.793,10200.0
2008-03-20 14:00:00,64.52,64.72,64.51,64.59,12400.0,47.7781,47.9262,47.7707,47.83,12400.0
2008-03-20 14:05:00,64.59,64.84,64.57,64.66,16300.0,47.83,48.0151,47.8152,47.8818,16300.0
2008-03-20 14:10:00,64.66,64.7,64.55,64.7,13200.0,47.8818,47.9114,47.8004,47.9114,13200.0
2008-03-20 14:15:00,64.7,64.75,64.52,64.52,20700.0,47.9114,47.9485,47.7781,47.7781,20700.0
2008-03-20 14:20:00,64.54,64.63,64.49,64.6,12700.0,47.793,47.8596,47.7559,47.8374,12700.0
2008-03-20 14:25:00,64.61,64.66,64.58,64.63,8500.0,47.8448,47.8818,47.8226,47.8596,8500.0
2008-03-20 14:30:00,64.66,64.92,64.62,64.92,36900.0,47.8818,48.0744,47.8522,48.0744,36900.0
2008-03-20 14:35:00,64.93,65.07,64.91,65.01,23700.0,48.0818,48.1854,48.0669,48.141,23700.0
2008-03-20 14:40:00,65.02,65.03,64.9,64.99,15600.0,48.1484,48.1558,48.0595,48.1262,15600.0
2008-03-20 14:45:00,64.99,65.05,64.93,65.04,13900.0,48.1262,48.1706,48.0818,48.1632,13900.0
2008-03-20 14:50:00,65.05,65.17,64.94,65.16,23000.0,48.1706,48.2595,48.0892,48.2521,23000.0
2008-03-20 14:55:00,65.12,65.17,65.03,65.16,17600.0,48.2225,48.2595,48.1558,48.2521,17600.0
2008-03-20 15:00:00,65.13,65.26,65.11,65.18,17600.0,48.2299,48.3261,48.215,48.2669,17600.0
2008-03-20 15:05:00,65.18,65.2,65.05,65.09,13700.0,48.2669,48.2817,48.1706,48.2002,13700.0
2008-03-20 15:10:00,65.11,65.15,65.09,65.11,15700.0,48.215,48.2447,48.2002,48.215,15700.0
2008-03-20 15:15:00,65.13,65.2,65.07,65.12,20600.0,48.2299,48.2817,48.1854,48.2225,20600.0
2008-03-20 15:20:00,65.11,65.29,65.11,65.14,24600.0,48.215,48.3483,48.215,48.2373,24600.0
2008-03-20 15:25:00,65.12,65.13,64.87,64.88,17900.0,48.2225,48.2299,48.0373,48.0447,17900.0
2008-03-20 15:30:00,64.93,65.07,64.89,64.95,25700.0,48.0818,48.1854,48.0521,48.0966,25700.0
2008-03-20 15:35:00,64.94,64.95,64.71,64.74,23400.0,48.0892,48.0966,47.9188,47.9411,23400.0
2008-03-20 15:40:00,64.75,64.91,64.68,64.89,24900.0,47.9485,48.0669,47.8966,48.0521,24900.0
2008-03-20 15:45:00,64.89,64.99,64.84,64.9,27600.0,48.0521,48.1262,48.0151,48.0595,27600.0
2008-03-20 15:50:00,64.91,65.17,64.91,65.13,28400.0,48.0669,48.2595,48.0669,48.2299,28400.0
2008-03-20 15:55:00,65.13,65.14,64.57,65.02,45500.0,48.2299,48.2373,47.8152,48.1484,45500.0
2008-03-24 09:30:00,65.33,65.68,65.27,65.59,16000.0,48.378,48.6371,48.3335,48.5705,16000.0
2008-03-24 09:35:00,65.59,65.84,65.58,65.84,11700.0,48.5705,48.7556,48.5631,48.7556,11700.0
2008-03-24 09:40:00,65.85,65.97,65.77,65.86,15400.0,48.763,48.8519,48.7038,48.7704,15400.0
2008-03-24 09:45:00,65.85,65.89,65.6,65.64,15400.0,48.763,48.7927,48.5779,48.6075,15400.0
2008-03-24 09:50:00,65.66,65.76,65.4,65.46,17700.0,48.6223,48.6964,48.4298,48.4742,17700.0
2008-03-24 09:55:00,65.42,65.59,65.42,65.58,10300.0,48.4446,48.5705,48.4446,48.5631,10300.0
2008-03-24 10:00:00,65.6,65.78,65.59,65.69,16100.0,48.5779,48.7112,48.5705,48.6445,16100.0
2008-03-24 10:05:00,65.68,65.95,65.61,65.81,19900.0,48.6371,48.8371,48.5853,48.7334,19900.0
2008-03-24 10:10:00,65.81,66.27,65.77,66.2,17300.0,48.7334,49.074,48.7038,49.0222,17300.0
2008-03-24 10:15:00,66.2,66.2,65.86,65.98,16200.0,49.0222,49.0222,48.7704,48.8593,16200.0
2008-03-24 10:20:00,65.97,66.03,65.9,65.98,12200.0,48.8519,48.8963,48.8001,48.8593,12200.0
2008-03-24 10:25:00,66.0,66.22,65.97,66.2,15100.0,48.8741,49.037,48.8519,49.0222,15100.0
2008-03-24 10:30:00,66.19,66.25,66.15,66.23,24000.0,49.0148,49.0592,48.9852,49.0444,24000.0
2008-03-24 10:35:00,66.23,66.31,66.2,66.26,21600.0,49.0444,49.1037,49.0222,49.0666,21600.0
2008-03-24 10:40:00,66.25,66.37,66.19,66.33,8800.0,49.0592,49.1481,49.0148,49.1185,8800.0
2008-03-24 10:45:00,66.36,66.36,66.26,66.32,15700.0,49.1407,49.1407,49.0666,49.1111,15700.0
2008-03-24 10:50:00,66.32,66.33,66.2,66.21,10200.0,49.1111,49.1185,49.0222,49.0296,10200.0
2008-03-24 10:55:00,66.24,66.34,66.23,66.31,14200.0,49.0518,49.1259,49.0444,49.1037,14200.0
2008-03-24 11:00:00,66.33,66.37,66.26,66.35,10300.0,49.1185,49.1481,49.0666,49.1333,10300.0
2008-03-24 11:05:00,66.35,66.45,66.34,66.4,24900.0,49.1333,49.2073,49.1259,49.1703,24900.0
2008-03-24 11:10:00,66.43,66.55,66.25,66.38,20700.0,49.1925,49.2814,49.0592,49.1555,20700.0
2008-03-24 11:15:00,66.4,66.52,66.39,66.52,12200.0,49.1703,49.2592,49.1629,49.2592,12200.0
2008-03-24 11:20:00,66.49,66.57,66.44,66.57,10900.0,49.237,49.2962,49.1999,49.2962,10900.0
2008-03-24 11:25:00,66.57,66.71,66.55,66.71,16100.0,49.2962,49.3999,49.2814,49.3999,16100.0
2008-03-24 11:30:00,66.69,66.79,66.66,66.75,14300.0,49.3851,49.4591,49.3628,49.4295,14300.0
2008-03-24 11:35:00,66.74,66.89,66.72,66.86,9700.0,49.4221,49.5332,49.4073,49.511,9700.0
2008-03-24 11:40:00,66.87,67.0,66.86,66.91,12600.0,49.5184,49.6146,49.511,49.548,12600.0
2008-03-24 11:45:00,66.91,66.94,66.87,66.89,9300.0,49.548,49.5702,49.5184,49.5332,9300.0
2008-03-24 11:50:00,66.88,66.89,66.79,66.8,7100.0,49.5258,49.5332,49.4591,49.4665,7100.0
2008-03-24 11:55:00,66.82,66.94,66.81,66.94,6000.0,49.4813,49.5702,49.4739,49.5702,6000.0
2008-03-24 12:00:00,66.91,66.92,66.87,66.9,11800.0,49.548,49.5554,49.5184,49.5406,11800.0
2008-03-24 12:05:00,66.9,66.9,66.81,66.9,7900.0,49.5406,49.5406,49.4739,49.5406,7900.0
2008-03-24 12:10:00,66.89,66.94,66.84,66.94,12900.0,49.5332,49.5702,49.4961,49.5702,12900.0
2008-03-24 12:15:00,66.94,67.05,66.93,67.05,15700.0,49.5702,49.6517,49.5628,49.6517,15700.0
2008-03-24 12:20:00,67.03,67.09,67.01,67.06,9800.0,49.6368,49.6813,49.622,49.6591,9800.0
2008-03-24 12:25:00,67.05,67.12,67.03,67.12,9600.0,49.6517,49.7035,49.6368,49.7035,9600.0
2008-03-24 12:30:00,67.13,67.16,67.07,67.08,10200.0,49.7109,49.7331,49.6665,49.6739,10200.0
2008-03-24 12:35:00,67.08,67.24,67.05,67.21,22700.0,49.6739,49.7923,49.6517,49.7701,22700.0
2008-03-24 12:40:00,67.21,67.3,67.18,67.3,6500.0,49.7701,49.8368,49.7479,49.8368,6500.0
2008-03-24 12:45:00,67.27,67.32,67.25,67.27,19200.0,49.8146,49.8516,49.7998,49.8146,19200.0
2008-03-24 12:50:00,67.27,67.44,67.27,67.44,19200.0,49.8146,49.9405,49.8146,49.9405,19200.0
2008-03-24 12:55:00,67.41,67.48,67.38,67.41,13200.0,49.9182,49.9701,49.896,49.9182,13200.0
2008-03-24 13:00:00,67.41,67.44,67.33,67.43,18300.0,49.9182,49.9405,49.859,49.933,18300.0
2008-03-24 13:05:00,67.4,67.48,67.37,67.42,15900.0,49.9108,49.9701,49.8886,49.9256,15900.0
2008-03-24 13:10:00,67.42,67.46,67.37,67.43,18900.0,49.9256,49.9553,49.8886,49.933,18900.0
2008-03-24 13:15:00,67.42,67.51,67.41,67.51,11900.0,49.9256,49.9923,49.9182,49.9923,11900.0
2008-03-24 13:20:00,67.51,67.54,67.46,67.54,9700.0,49.9923,50.0145,49.9553,50.0145,9700.0
2008-03-24 13:25:00,67.55,67.6,67.53,67.6,13500.0,50.0219,50.0589,50.0071,50.0589,13500.0
2008-03-24 13:30:00,67.6,67.62,67.5,67.52,14400.0,50.0589,50.0737,49.9849,49.9997,14400.0
2008-03-24 13:35:00,67.51,67.62,67.5,67.59,16000.0,49.9923,50.0737,49.9849,50.0515,16000.0
2008-03-24 13:40:00,67.61,67.63,67.56,67.61,16600.0,50.0663,50.0812,50.0293,50.0663,16600.0
2008-03-24 13:45:00,67.6,67.68,67.59,67.68,10000.0,50.0589,50.1182,50.0515,50.1182,10000.0
2008-03-24 13:50:00,67.65,67.74,67.65,67.7,8300.0,50.096,50.1626,50.096,50.133,8300.0
2008-03-24 13:55:00,67.66,67.73,67.62,67.68,14800.0,50.1034,50.1552,50.0737,50.1182,14800.0
2008-03-24 14:00:00,67.69,67.69,67.41,67.49,16200.0,50.1256,50.1256,49.9182,49.9775,16200.0
2008-03-24 14:05:00,67.5,67.51,67.42,67.43,8000.0,49.9849,49.9923,49.9256,49.933,8000.0
2008-03-24 14:10:00,67.41,67.5,67.39,67.42,22300.0,49.9182,49.9849,49.9034,49.9256,22300.0
2008-03-24 14:15:00,67.41,67.5,67.4,67.48,15900.0,49.9182,49.9849,49.9108,49.9701,15900.0
2008-03-24 14:20:00,67.5,67.56,67.45,67.55,9700.0,49.9849,50.0293,49.9479,50.0219,9700.0
2008-03-24 14:25:00,67.55,67.62,67.51,67.57,10700.0,50.0219,50.0737,49.9923,50.0367,10700.0
2008-03-24 14:30:00,67.59,67.64,67.54,67.61,11300.0,50.0515,50.0886,50.0145,50.0663,11300.0
2008-03-24 14:35:00,67.59,67.68,67.52,67.62,17300.0,50.0515,50.1182,49.9997,50.0737,17300.0
2008-03-24 14:40:00,67.6,67.68,67.53,67.68,17200.0,50.0589,50.1182,50.0071,50.1182,17200.0
2008-03-24 14:45:00,67.66,67.66,67.47,67.53,20800.0,50.1034,50.1034,49.9627,50.0071,20800.0
2008-03-24 14:50:00,67.52,67.56,67.42,67.56,34400.0,49.9997,50.0293,49.9256,50.0293,34400.0
2008-03-24 14:55:00,67.56,67.56,67.41,67.5,24000.0,50.0293,50.0293,49.9182,49.9849,24000.0
2008-03-24 15:00:00,67.49,67.51,67.36,67.47,28300.0,49.9775,49.9923,49.8812,49.9627,28300.0
2008-03-24 15:05:00,67.47,67.47,67.32,67.38,22900.0,49.9627,49.9627,49.8516,49.896,22900.0
2008-03-24 15:10:00,67.42,67.56,67.42,67.47,20500.0,49.9256,50.0293,49.9256,49.9627,20500.0
2008-03-24 15:15:00,67.46,67.6,67.46,67.56,22900.0,49.9553,50.0589,49.9553,50.0293,22900.0
2008-03-24 15:20:00,67.55,67.57,67.38,67.38,26300.0,50.0219,50.0367,49.896,49.896,26300.0
2008-03-24 15:25:00,67.37,67.42,67.22,67.22,29900.0,49.8886,49.9256,49.7775,49.7775,29900.0
2008-03-24 15:30:00,67.22,67.41,67.17,67.28,42900.0,49.7775,49.9182,49.7405,49.822,42900.0
2008-03-24 15:35:00,67.28,67.33,67.15,67.27,31400.0,49.822,49.859,49.7257,49.8146,31400.0
2008-03-24 15:40:00,67.3,67.39,67.2,67.29,21600.0,49.8368,49.9034,49.7627,49.8294,21600.0
2008-03-24 15:45:00,67.29,67.3,67.07,67.14,32200.0,49.8294,49.8368,49.6665,49.7183,32200.0
2008-03-24 15:50:00,67.12,67.27,67.06,67.19,34500.0,49.7035,49.8146,49.6591,49.7553,34500.0
2008-03-24 15:55:00,67.2,67.29,67.16,67.22,34100.0,49.7627,49.8294,49.7331,49.7775,34100.0
2008-03-25 09:30:00,67.51,67.64,67.32,67.32,30600.0,49.9923,50.0886,49.8516,49.8516,30600.0
2008-03-25 09:35:00,67.3,67.77,67.3,67.75,18800.0,49.8368,50.1848,49.8368,50.17,18800.0
2008-03-25 09:40:00,67.78,68.25,67.78,68.14,23200.0,50.1922,50.5403,50.1922,50.4588,23200.0
2008-03-25 09:45:00,68.14,68.39,68.05,68.06,37400.0,50.4588,50.6439,50.3922,50.3996,37400.0
2008-03-25 09:50:00,68.06,68.07,67.71,67.77,22700.0,50.3996,50.407,50.1404,50.1848,22700.0
2008-03-25 09:55:00,67.75,67.75,67.36,67.37,28400.0,50.17,50.17,49.8812,49.8886,28400.0
2008-03-25 10:00:00,67.36,67.43,66.91,67.23,30300.0,49.8812,49.933,49.548,49.7849,30300.0
2008-03-25 10:05:00,67.22,67.28,67.05,67.21,17000.0,49.7775,49.822,49.6517,49.7701,17000.0
2008-03-25 10:10:00,67.25,67.29,67.1,67.11,12300.0,49.7998,49.8294,49.6887,49.6961,12300.0
2008-03-25 10:15:00,67.11,67.33,67.08,67.28,23300.0,49.6961,49.859,49.6739,49.822,23300.0
2008-03-25 10:20:00,67.28,67.53,67.28,67.37,19300.0,49.822,50.0071,49.822,49.8886,19300.0
2008-03-25 10:25:00,67.4,67.52,67.23,67.23,16500.0,49.9108,49.9997,49.7849,49.7849,16500.0
2008-03-25 10:30:00,67.27,67.43,67.19,67.23,26100.0,49.8146,49.933,49.7553,49.7849,26100.0
2008-03-25 10:35:00,67.24,67.24,67.03,67.09,21100.0,49.7923,49.7923,49.6368,49.6813,21100.0
2008-03-25 10:40:00,67.09,67.52,67.09,67.48,24400.0,49.6813,49.9997,49.6813,49.9701,24400.0
2008-03-25 10:45:00,67.52,67.76,67.39,67.72,24500.0,49.9997,50.1774,49.9034,50.1478,24500.0
2008-03-25 10:50:00,67.72,67.73,67.49,67.69,22500.0,50.1478,50.1552,49.9775,50.1256,22500.0
2008-03-25 10:55:00,67.71,67.86,67.61,67.73,30900.0,50.1404,50.2515,50.0663,50.1552,30900.0
2008-03-25 11:00:00,67.72,68.06,67.66,68.06,31700.0,50.1478,50.3996,50.1034,50.3996,31700.0
2008-03-25 11:05:00,68.04,68.12,67.92,67.99,23500.0,50.3848,50.444,50.2959,50.3477,23500.0
2008-03-25 11:10:00,67.98,68.09,67.91,68.09,13500.0,50.3403,50.4218,50.2885,50.4218,13500.0
2008-03-25 11:15:00,68.1,68.23,67.92,67.92,21800.0,50.4292,50.5255,50.2959,50.2959,21800.0
2008-03-25 11:20:00,67.94,68.3,67.94,68.22,25600.0,50.3107,50.5773,50.3107,50.5181,25600.0
2008-03-25 11:25:00,68.23,68.44,68.21,68.4,24600.0,50.5255,50.681,50.5107,50.6513,24600.0
2008-03-25 11:30:00,68.39,68.65,68.36,68.57,38900.0,50.6439,50.8365,50.6217,50.7772,38900.0
2008-03-25 11:35:00,68.56,68.79,68.44,68.45,21300.0,50.7698,50.9402,50.681,50.6884,21300.0
2008-03-25 11:40:00,68.47,68.57,68.4,68.56,15700.0,50.7032,50.7772,50.6513,50.7698,15700.0
2008-03-25 11:45:00,68.55,68.55,68.35,68.37,15500.0,50.7624,50.7624,50.6143,50.6291,15500.0
2008-03-25 11:50:00,68.35,68.6,68.3,68.4,23100.0,50.6143,50.7995,50.5773,50.6513,23100.0
2008-03-25 11:55:00,68.42,68.45,68.24,68.27,7900.0,50.6662,50.6884,50.5329,50.5551,7900.0
2008-03-25 12:00:00,68.29,68.35,68.12,68.34,13900.0,50.5699,50.6143,50.444,50.6069,13900.0
2008-03-25 12:05:00,68.32,68.43,68.29,68.41,10300.0,50.5921,50.6736,50.5699,50.6588,10300.0
2008-03-25 12:10:00,68.39,68.51,68.37,68.45,13200.0,50.6439,50.7328,50.6291,50.6884,13200.0
2008-03-25 12:15:00,68.44,68.54,68.37,68.52,14000.0,50.681,50.755,50.6291,50.7402,14000.0
2008-03-25 12:20:00,68.53,68.56,68.43,68.5,11200.0,50.7476,50.7698,50.6736,50.7254,11200.0
2008-03-25 12:25:00,68.51,68.59,68.46,68.58,12500.0,50.7328,50.792,50.6958,50.7846,12500.0
2008-03-25 12:30:00,68.54,68.57,68.47,68.5,11100.0,50.755,50.7772,50.7032,50.7254,11100.0
2008-03-25 12:35:00,68.5,68.54,68.32,68.4,10700.0,50.7254,50.755,50.5921,50.6513,10700.0
2008-03-25 12:40:00,68.41,68.49,68.38,68.45,12700.0,50.6588,50.718,50.6365,50.6884,12700.0
2008-03-25 12:45:00,68.45,68.59,68.44,68.53,16900.0,50.6884,50.792,50.681,50.7476,16900.0
2008-03-25 12:50:00,68.55,68.66,68.51,68.56,10800.0,50.7624,50.8439,50.7328,50.7698,10800.0
2008-03-25 12:55:00,68.58,68.58,68.48,68.53,11700.0,50.7846,50.7846,50.7106,50.7476,11700.0
2008-03-25 13:00:00,68.53,68.63,68.43,68.44,18000.0,50.7476,50.8217,50.6736,50.681,18000.0
2008-03-25 13:05:00,68.43,68.53,68.35,68.44,14700.0,50.6736,50.7476,50.6143,50.681,14700.0
2008-03-25 13:10:00,68.45,68.45,68.31,68.39,13100.0,50.6884,50.6884,50.5847,50.6439,13100.0
2008-03-25 13:15:00,68.37,68.49,68.37,68.4,9600.0,50.6291,50.718,50.6291,50.6513,9600.0
2008-03-25 13:20:00,68.4,68.57,68.33,68.57,17200.0,50.6513,50.7772,50.5995,50.7772,17200.0
2008-03-25 13:25:00,68.55,68.6,68.5,68.55,12000.0,50.7624,50.7995,50.7254,50.7624,12000.0
2008-03-25 13:30:00,68.54,68.69,68.53,68.6,14100.0,50.755,50.8661,50.7476,50.7995,14100.0
2008-03-25 13:35:00,68.61,68.64,68.5,68.53,14600.0,50.8069,50.8291,50.7254,50.7476,14600.0
2008-03-25 13:40:00,68.53,68.55,68.44,68.52,10600.0,50.7476,50.7624,50.681,50.7402,10600.0
2008-03-25 13:45:00,68.53,68.67,68.45,68.65,15600.0,50.7476,50.8513,50.6884,50.8365,15600.0
2008-03-25 13:50:00,68.66,68.74,68.62,68.74,16800.0,50.8439,50.9031,50.8143,50.9031,16800.0
2008-03-25 13:55:00,68.74,68.93,68.74,68.86,22900.0,50.9031,51.0438,50.9031,50.992,22900.0
2008-03-25 14:00:00,68.86,68.96,68.8,68.96,28700.0,50.992,51.066,50.9476,51.066,28700.0
2008-03-25 14:05:00,68.95,69.01,68.89,68.89,23500.0,51.0586,51.1031,51.0142,51.0142,23500.0
2008-03-25 14:10:00,68.9,68.92,68.79,68.79,11800.0,51.0216,51.0364,50.9402,50.9402,11800.0
2008-03-25 14:15:00,68.8,68.86,68.72,68.86,23700.0,50.9476,50.992,50.8883,50.992,23700.0
2008-03-25 14:20:00,68.84,68.86,68.74,68.83,19600.0,50.9772,50.992,50.9031,50.9698,19600.0
2008-03-25 14:25:00,68.82,68.87,68.74,68.75,10900.0,50.9624,50.9994,50.9031,50.9105,10900.0
2008-03-25 14:30:00,68.77,68.77,68.58,68.58,18200.0,50.9253,50.9253,50.7846,50.7846,18200.0
2008-03-25 14:35:00,68.59,68.69,68.57,68.66,25900.0,50.792,50.8661,50.7772,50.8439,25900.0
2008-03-25 14:40:00,68.66,68.69,68.54,68.63,19300.0,50.8439,50.8661,50.755,50.8217,19300.0
2008-03-25 14:45:00,68.63,68.73,68.57,68.7,26100.0,50.8217,50.8957,50.7772,50.8735,26100.0
2008-03-25 14:50:00,68.7,68.76,68.62,68.73,37800.0,50.8735,50.9179,50.8143,50.8957,37800.0
2008-03-25 14:55:00,68.74,68.83,68.71,68.73,18900.0,50.9031,50.9698,50.8809,50.8957,18900.0
2008-03-25 15:00:00,68.73,68.9,68.73,68.86,17500.0,50.8957,51.0216,50.8957,50.992,17500.0
2008-03-25 15:05:00,68.86,68.95,68.78,68.83,17900.0,50.992,51.0586,50.9327,50.9698,17900.0
2008-03-25 15:10:00,68.84,68.91,68.71,68.83,23800.0,50.9772,51.029,50.8809,50.9698,23800.0
2008-03-25 15:15:00,68.85,68.99,68.8,68.91,26300.0,50.9846,51.0883,50.9476,51.029,26300.0
2008-03-25 15:20:00,68.9,69.01,68.88,68.96,32000.0,51.0216,51.1031,51.0068,51.066,32000.0
2008-03-25 15:25:00,68.99,69.02,68.91,68.97,26700.0,51.0883,51.1105,51.029,51.0734,26700.0
2008-03-25 15:30:00,68.98,69.14,68.98,69.02,55600.0,51.0808,51.1993,51.0808,51.1105,55600.0
2008-03-25 15:35:00,69.04,69.07,68.93,69.06,46800.0,51.1253,51.1475,51.0438,51.1401,46800.0
2008-03-25 15:40:00,69.05,69.19,68.99,69.03,59500.0,51.1327,51.2364,51.0883,51.1179,59500.0
2008-03-25 15:45:00,69.03,69.1,68.82,68.88,43400.0,51.1179,51.1697,50.9624,51.0068,43400.0
2008-03-25 15:50:00,68.87,68.98,68.73,68.78,42200.0,50.9994,51.0808,50.8957,50.9327,42200.0
2008-03-25 15:55:00,68.79,68.94,68.77,68.88,41600.0,50.9402,51.0512,50.9253,51.0068,41600.0
2008-03-26 09:30:00,68.34,68.44,68.24,68.42,18200.0,50.6069,50.681,50.5329,50.6662,18200.0
2008-03-26 09:35:00,68.42,68.45,68.0,68.16,37500.0,50.6662,50.6884,50.3551,50.4736,37500.0
2008-03-26 09:40:00,68.17,68.38,67.95,67.97,22600.0,50.481,50.6365,50.3181,50.3329,22600.0
2008-03-26 09:45:00,67.96,67.99,67.78,67.8,35900.0,50.3255,50.3477,50.1922,50.207,35900.0
2008-03-26 09:50:00,67.8,67.86,67.64,67.64,22000.0,50.207,50.2515,50.0886,50.0886,22000.0
2008-03-26 09:55:00,67.66,67.77,67.57,67.77,19800.0,50.1034,50.1848,50.0367,50.1848,19800.0
2008-03-26 10:00:00,67.78,67.89,67.7,67.8,38100.0,50.1922,50.2737,50.133,50.207,38100.0
2008-03-26 10:05:00,67.8,68.18,67.8,68.18,20200.0,50.207,50.4884,50.207,50.4884,20200.0
2008-03-26 10:10:00,68.19,68.25,68.12,68.19,20100.0,50.4958,50.5403,50.444,50.4958,20100.0
2008-03-26 10:15:00,68.18,68.32,68.15,68.26,45900.0,50.4884,50.5921,50.4662,50.5477,45900.0
2008-03-26 10:20:00,68.26,68.35,68.25,68.32,13300.0,50.5477,50.6143,50.5403,50.5921,13300.0
2008-03-26 10:25:00,68.32,68.36,68.13,68.23,15200.0,50.5921,50.6217,50.4514,50.5255,15200.0
2008-03-26 10:30:00,68.24,68.24,67.97,67.97,15200.0,50.5329,50.5329,50.3329,50.3329,15200.0
2008-03-26 10:35:00,67.97,67.98,67.79,67.89,15100.0,50.3329,50.3403,50.1996,50.2737,15100.0
2008-03-26 10:40:00,67.86,67.9,67.74,67.83,11200.0,50.2515,50.2811,50.1626,50.2293,11200.0
2008-03-26 10:45:00,67.85,67.87,67.57,67.57,16000.0,50.2441,50.2589,50.0367,50.0367,16000.0
2008-03-26 10:50:00,67.6,67.7,67.57,67.62,13900.0,50.0589,50.133,50.0367,50.0737,13900.0
2008-03-26 10:55:00,67.62,67.74,67.61,67.61,8800.0,50.0737,50.1626,50.0663,50.0663,8800.0
2008-03-26 11:00:00,67.62,67.72,67.59,67.63,17500.0,50.0737,50.1478,50.0515,50.0812,17500.0
2008-03-26 11:05:00,67.63,67.67,67.54,67.54,11600.0,50.0812,50.1108,50.0145,50.0145,11600.0
2008-03-26 11:10:00,67.55,67.69,67.51,67.56,15000.0,50.0219,50.1256,49.9923,50.0293,15000.0
2008-03-26 11:15:00,67.56,67.62,67.53,67.58,9200.0,50.0293,50.0737,50.0071,50.0441,9200.0
2008-03-26 11:20:00,67.61,67.69,67.55,67.62,12000.0,50.0663,50.1256,50.0219,50.0737,12000.0
2008-03-26 11:25:00,67.62,67.86,67.62,67.86,11900.0,50.0737,50.2515,50.0737,50.2515,11900.0
2008-03-26 11:30:00,67.86,68.02,67.83,68.01,21300.0,50.2515,50.37,50.2293,50.3625,21300.0
2008-03-26 11:35:00,68.02,68.03,67.83,67.83,8200.0,50.37,50.3774,50.2293,50.2293,8200.0
2008-03-26 11:40:00,67.81,67.89,67.73,67.84,12400.0,50.2144,50.2737,50.1552,50.2367,12400.0
2008-03-26 11:45:00,67.87,67.98,67.8,67.94,9500.0,50.2589,50.3403,50.207,50.3107,9500.0
2008-03-26 11:50:00,67.9,67.98,67.85,67.93,7700.0,50.2811,50.3403,50.2441,50.3033,7700.0
2008-03-26 11:55:00,67.93,68.07,67.9,67.99,9400.0,50.3033,50.407,50.2811,50.3477,9400.0
2008-03-26 12:00:00,68.0,68.05,67.9,67.9,6800.0,50.3551,50.3922,50.2811,50.2811,6800.0
2008-03-26 12:05:00,67.91,68.13,67.9,68.11,12500.0,50.2885,50.4514,50.2811,50.4366,12500.0
2008-03-26 12:10:00,68.06,68.08,67.91,67.92,5000.0,50.3996,50.4144,50.2885,50.2959,5000.0
2008-03-26 12:15:00,67.9,67.96,67.83,67.96,10500.0,50.2811,50.3255,50.2293,50.3255,10500.0
2008-03-26 12:20:00,67.95,68.0,67.91,67.95,9200.0,50.3181,50.3551,50.2885,50.3181,9200.0
2008-03-26 12:25:00,67.96,67.99,67.91,67.91,6400.0,50.3255,50.3477,50.2885,50.2885,6400.0
2008-03-26 12:30:00,67.93,67.95,67.91,67.92,7200.0,50.3033,50.3181,50.2885,50.2959,7200.0
2008-03-26 12:35:00,67.91,67.94,67.84,67.84,9000.0,50.2885,50.3107,50.2367,50.2367,9000.0
2008-03-26 12:40:00,67.84,67.92,67.73,67.82,12200.0,50.2367,50.2959,50.1552,50.2218,12200.0
2008-03-26 12:45:00,67.83,67.84,67.67,67.7,11400.0,50.2293,50.2367,50.1108,50.133,11400.0
2008-03-26 12:50:00,67.7,67.71,67.53,67.53,10300.0,50.133,50.1404,50.0071,50.0071,10300.0
2008-03-26 12:55:00,67.55,67.66,67.53,67.57,7400.0,50.0219,50.1034,50.0071,50.0367,7400.0
2008-03-26 13:00:00,67.57,67.64,67.52,67.58,8100.0,50.0367,50.0886,49.9997,50.0441,8100.0
2008-03-26 13:05:00,67.59,67.65,67.48,67.51,11000.0,50.0515,50.096,49.9701,49.9923,11000.0
2008-03-26 13:10:00,67.51,67.63,67.45,67.55,12300.0,49.9923,50.0812,49.9479,50.0219,12300.0
2008-03-26 13:15:00,67.55,67.59,67.43,67.43,7500.0,50.0219,50.0515,49.933,49.933,7500.0
2008-03-26 13:20:00,67.43,67.52,67.39,67.42,9500.0,49.933,49.9997,49.9034,49.9256,9500.0
2008-03-26 13:25:00,67.42,67.49,67.42,67.48,13500.0,49.9256,49.9775,49.9256,49.9701,13500.0
2008-03-26 13:30:00,67.44,67.49,67.35,67.35,14800.0,49.9405,49.9775,49.8738,49.8738,14800.0
2008-03-26 13:35:00,67.35,67.37,67.27,67.28,21600.0,49.8738,49.8886,49.8146,49.822,21600.0
2008-03-26 13:40:00,67.28,67.35,67.26,67.27,10000.0,49.822,49.8738,49.8072,49.8146,10000.0
2008-03-26 13:45:00,67.28,67.32,67.27,67.28,6500.0,49.822,49.8516,49.8146,49.822,6500.0
2008-03-26 13:50:00,67.28,67.42,67.27,67.4,9200.0,49.822,49.9256,49.8146,49.9108,9200.0
2008-03-26 13:55:00,67.4,67.44,67.37,67.41,5100.0,49.9108,49.9405,49.8886,49.9182,5100.0
2008-03-26 14:00:00,67.41,67.44,67.37,67.43,15500.0,49.9182,49.9405,49.8886,49.933,15500.0
2008-03-26 14:05:00,67.4,67.58,67.4,67.58,13600.0,49.9108,50.0441,49.9108,50.0441,13600.0
2008-03-26 14:10:00,67.58,67.72,67.56,67.69,9200.0,50.0441,50.1478,50.0293,50.1256,9200.0
2008-03-26 14:15:00,67.67,67.68,67.63,67.66,9300.0,50.1108,50.1182,50.0812,50.1034,9300.0
2008-03-26 14:20:00,67.65,67.68,67.62,67.66,11800.0,50.096,50.1182,50.0737,50.1034,11800.0
2008-03-26 14:25:00,67.64,67.71,67.62,67.68,10800.0,50.0886,50.1404,50.0737,50.1182,10800.0
2008-03-26 14:30:00,67.68,67.9,67.66,67.81,16600.0,50.1182,50.2811,50.1034,50.2144,16600.0
2008-03-26 14:35:00,67.8,67.84,67.77,67.78,10800.0,50.207,50.2367,50.1848,50.1922,10800.0
2008-03-26 14:40:00,67.77,67.79,67.62,67.62,14100.0,50.1848,50.1996,50.0737,50.0737,14100.0
2008-03-26 14:45:00,67.62,67.83,67.62,67.7,19900.0,50.0737,50.2293,50.0737,50.133,19900.0
2008-03-26 14:50:00,67.7,67.81,67.7,67.75,10600.0,50.133,50.2144,50.133,50.17,10600.0
2008-03-26 14:55:00,67.75,67.98,67.69,67.98,12500.0,50.17,50.3403,50.1256,50.3403,12500.0
2008-03-26 15:00:00,67.98,68.15,67.94,68.0,22800.0,50.3403,50.4662,50.3107,50.3551,22800.0
2008-03-26 15:05:00,67.99,68.12,67.96,68.08,10300.0,50.3477,50.444,50.3255,50.4144,10300.0
2008-03-26 15:10:00,68.06,68.1,67.85,67.92,15800.0,50.3996,50.4292,50.2441,50.2959,15800.0
2008-03-26 15:15:00,67.9,68.0,67.85,67.9,18400.0,50.2811,50.3551,50.2441,50.2811,18400.0
2008-03-26 15:20:00,67.9,68.01,67.86,67.97,20100.0,50.2811,50.3625,50.2515,50.3329,20100.0
2008-03-26 15:25:00,67.97,68.1,67.9,67.97,24400.0,50.3329,50.4292,50.2811,50.3329,24400.0
2008-03-26 15:30:00,67.96,68.04,67.87,67.87,23300.0,50.3255,50.3848,50.2589,50.2589,23300.0
2008-03-26 15:35:00,67.9,67.93,67.81,67.85,15700.0,50.2811,50.3033,50.2144,50.2441,15700.0
2008-03-26 15:40:00,67.84,68.0,67.79,67.96,26300.0,50.2367,50.3551,50.1996,50.3255,26300.0
2008-03-26 15:45:00,67.99,68.11,67.93,68.1,28400.0,50.3477,50.4366,50.3033,50.4292,28400.0
2008-03-26 15:50:00,68.1,68.16,67.99,67.99,62800.0,50.4292,50.4736,50.3477,50.3477,62800.0
2008-03-26 15:55:00,68.01,68.07,67.96,67.97,25100.0,50.3625,50.407,50.3255,50.3329,25100.0
2008-03-27 09:30:00,68.71,68.71,68.2,68.2,23200.0,50.8809,50.8809,50.5032,50.5032,23200.0
2008-03-27 09:35:00,68.2,68.2,67.62,67.73,27300.0,50.5032,50.5032,50.0737,50.1552,27300.0
2008-03-27 09:40:00,67.7,68.0,67.68,67.89,20500.0,50.133,50.3551,50.1182,50.2737,20500.0
2008-03-27 09:45:00,67.84,67.88,67.76,67.77,10200.0,50.2367,50.2663,50.1774,50.1848,10200.0
2008-03-27 09:50:00,67.78,67.78,67.38,67.45,12900.0,50.1922,50.1922,49.896,49.9479,12900.0
2008-03-27 09:55:00,67.43,67.61,67.42,67.57,11600.0,49.933,50.0663,49.9256,50.0367,11600.0
2008-03-27 10:00:00,67.58,67.6,67.35,67.35,17600.0,50.0441,50.0589,49.8738,49.8738,17600.0
2008-03-27 10:05:00,67.36,67.4,67.19,67.21,13300.0,49.8812,49.9108,49.7553,49.7701,13300.0
2008-03-27 10:10:00,67.22,67.23,67.07,67.19,17000.0,49.7775,49.7849,49.6665,49.7553,17000.0
2008-03-27 10:15:00,67.22,67.26,66.99,67.0,17900.0,49.7775,49.8072,49.6072,49.6146,17900.0
2008-03-27 10:20:00,67.01,67.07,66.9,66.92,21300.0,49.622,49.6665,49.5406,49.5554,21300.0
2008-03-27 10:25:00,66.91,67.04,66.84,66.9,11000.0,49.548,49.6442,49.4961,49.5406,11000.0
2008-03-27 10:30:00,66.93,66.99,66.79,66.84,15700.0,49.5628,49.6072,49.4591,49.4961,15700.0
2008-03-27 10:35:00,66.87,66.91,66.76,66.86,20200.0,49.5184,49.548,49.4369,49.511,20200.0
2008-03-27 10:40:00,66.88,66.91,66.81,66.9,13200.0,49.5258,49.548,49.4739,49.5406,13200.0
2008-03-27 10:45:00,66.9,67.03,66.87,66.95,17300.0,49.5406,49.6368,49.5184,49.5776,17300.0
2008-03-27 10:50:00,66.96,67.13,66.92,67.05,22000.0,49.585,49.7109,49.5554,49.6517,22000.0
2008-03-27 10:55:00,67.07,67.13,67.0,67.03,21800.0,49.6665,49.7109,49.6146,49.6368,21800.0
2008-03-27 11:00:00,67.06,67.18,67.05,67.18,14900.0,49.6591,49.7479,49.6517,49.7479,14900.0
2008-03-27 11:05:00,67.15,67.23,67.1,67.13,12900.0,49.7257,49.7849,49.6887,49.7109,12900.0
2008-03-27 11:10:00,67.18,67.18,66.98,66.98,13500.0,49.7479,49.7479,49.5998,49.5998,13500.0
2008-03-27 11:15:00,66.96,67.25,66.93,67.25,16600.0,49.585,49.7998,49.5628,49.7998,16600.0
2008-03-27 11:20:00,67.28,67.36,67.15,67.2,16800.0,49.822,49.8812,49.7257,49.7627,16800.0
2008-03-27 11:25:00,67.21,67.21,67.05,67.11,13900.0,49.7701,49.7701,49.6517,49.6961,13900.0
2008-03-27 11:30:00,67.1,67.2,67.0,67.14,8200.0,49.6887,49.7627,49.6146,49.7183,8200.0
2008-03-27 11:35:00,67.14,67.22,67.13,67.19,8100.0,49.7183,49.7775,49.7109,49.7553,8100.0
2008-03-27 11:40:00,67.22,67.34,67.1,67.31,14900.0,49.7775,49.8664,49.6887,49.8442,14900.0
2008-03-27 11:45:00,67.29,67.44,67.28,67.31,13800.0,49.8294,49.9405,49.822,49.8442,13800.0
2008-03-27 11:50:00,67.31,67.33,67.21,67.22,12800.0,49.8442,49.859,49.7701,49.7775,12800.0
2008-03-27 11:55:00,67.21,67.23,67.17,67.19,9000.0,49.7701,49.7849,49.7405,49.7553,9000.0
2008-03-27 12:00:00,67.17,67.36,67.15,67.26,16800.0,49.7405,49.8812,49.7257,49.8072,16800.0
2008-03-27 12:05:00,67.23,67.24,67.16,67.2,11000.0,49.7849,49.7923,49.7331,49.7627,11000.0
2008-03-27 12:10:00,67.2,67.41,67.18,67.41,15600.0,49.7627,49.9182,49.7479,49.9182,15600.0
2008-03-27 12:15:00,67.42,67.46,67.32,67.41,17000.0,49.9256,49.9553,49.8516,49.9182,17000.0
2008-03-27 12:20:00,67.45,67.53,67.39,67.43,14600.0,49.9479,50.0071,49.9034,49.933,14600.0
2008-03-27 12:25:00,67.44,67.56,67.38,67.52,12700.0,49.9405,50.0293,49.896,49.9997,12700.0
2008-03-27 12:30:00,67.54,67.85,67.54,67.71,24700.0,50.0145,50.2441,50.0145,50.1404,24700.0
2008-03-27 12:35:00,67.7,67.71,67.59,67.61,9200.0,50.133,50.1404,50.0515,50.0663,9200.0
2008-03-27 12:40:00,67.59,67.68,67.55,67.65,11400.0,50.0515,50.1182,50.0219,50.096,11400.0
2008-03-27 12:45:00,67.68,67.73,67.6,67.61,11200.0,50.1182,50.1552,50.0589,50.0663,11200.0
2008-03-27 12:50:00,67.59,67.59,67.42,67.45,10900.0,50.0515,50.0515,49.9256,49.9479,10900.0
2008-03-27 12:55:00,67.5,67.5,67.33,67.33,9800.0,49.9849,49.9849,49.859,49.859,9800.0
2008-03-27 13:00:00,67.34,67.35,67.29,67.3,6300.0,49.8664,49.8738,49.8294,49.8368,6300.0
2008-03-27 13:05:00,67.31,67.46,67.29,67.37,28200.0,49.8442,49.9553,49.8294,49.8886,28200.0
2008-03-27 13:10:00,67.38,67.45,67.3,67.42,10000.0,49.896,49.9479,49.8368,49.9256,10000.0
2008-03-27 13:15:00,67.45,67.49,67.34,67.34,8200.0,49.9479,49.9775,49.8664,49.8664,8200.0
2008-03-27 13:20:00,67.32,67.37,67.24,67.26,10200.0,49.8516,49.8886,49.7923,49.8072,10200.0
2008-03-27 13:25:00,67.24,67.26,67.19,67.24,6700.0,49.7923,49.8072,49.7553,49.7923,6700.0
2008-03-27 13:30:00,67.25,67.25,67.02,67.06,10800.0,49.7998,49.7998,49.6294,49.6591,10800.0
2008-03-27 13:35:00,67.06,67.08,66.85,66.93,20000.0,49.6591,49.6739,49.5035,49.5628,20000.0
2008-03-27 13:40:00,66.93,66.97,66.77,66.94,17900.0,49.5628,49.5924,49.4443,49.5702,17900.0
2008-03-27 13:45:00,66.96,66.97,66.83,66.91,10800.0,49.585,49.5924,49.4887,49.548,10800.0
2008-03-27 13:50:00,66.9,66.93,66.78,66.92,11000.0,49.5406,49.5628,49.4517,49.5554,11000.0
2008-03-27 13:55:00,66.9,66.97,66.87,66.95,8000.0,49.5406,49.5924,49.5184,49.5776,8000.0
2008-03-27 14:00:00,66.93,66.96,66.81,66.83,15500.0,49.5628,49.585,49.4739,49.4887,15500.0
2008-03-27 14:05:00,66.84,66.9,66.72,66.86,15500.0,49.4961,49.5406,49.4073,49.511,15500.0
2008-03-27 14:10:00,66.86,66.95,66.85,66.87,10800.0,49.511,49.5776,49.5035,49.5184,10800.0
2008-03-27 14:15:00,66.85,67.07,66.79,66.93,20000.0,49.5035,49.6665,49.4591,49.5628,20000.0
2008-03-27 14:20:00,66.91,67.0,66.85,67.0,9700.0,49.548,49.6146,49.5035,49.6146,9700.0
2008-03-27 14:25:00,67.01,67.11,66.93,66.95,7000.0,49.622,49.6961,49.5628,49.5776,7000.0
2008-03-27 14:30:00,66.97,67.13,66.95,67.09,9600.0,49.5924,49.7109,49.5776,49.6813,9600.0
2008-03-27 14:35:00,67.1,67.33,67.07,67.28,11600.0,49.6887,49.859,49.6665,49.822,11600.0
2008-03-27 14:40:00,67.3,67.33,67.19,67.22,12600.0,49.8368,49.859,49.7553,49.7775,12600.0
2008-03-27 14:45:00,67.2,67.42,67.19,67.39,17500.0,49.7627,49.9256,49.7553,49.9034,17500.0
2008-03-27 14:50:00,67.37,67.51,67.29,67.32,22000.0,49.8886,49.9923,49.8294,49.8516,22000.0
2008-03-27 14:55:00,67.36,67.37,67.14,67.17,15700.0,49.8812,49.8886,49.7183,49.7405,15700.0
2008-03-27 15:00:00,67.17,67.27,67.08,67.22,15300.0,49.7405,49.8146,49.6739,49.7775,15300.0
2008-03-27 15:05:00,67.22,67.23,67.06,67.16,18100.0,49.7775,49.7849,49.6591,49.7331,18100.0
2008-03-27 15:10:00,67.11,67.26,67.04,67.26,15400.0,49.6961,49.8072,49.6442,49.8072,15400.0
2008-03-27 15:15:00,67.24,67.26,67.09,67.18,8200.0,49.7923,49.8072,49.6813,49.7479,8200.0
2008-03-27 15:20:00,67.17,67.18,66.96,66.96,14200.0,49.7405,49.7479,49.585,49.585,14200.0
2008-03-27 15:25:00,66.98,67.14,66.95,67.06,13200.0,49.5998,49.7183,49.5776,49.6591,13200.0
2008-03-27 15:30:00,67.05,67.16,67.01,67.05,15100.0,49.6517,49.7331,49.622,49.6517,15100.0
2008-03-27 15:35:00,67.04,67.05,66.67,66.67,22400.0,49.6442,49.6517,49.3703,49.3703,22400.0
2008-03-27 15:40:00,66.67,66.83,66.67,66.7,17700.0,49.3703,49.4887,49.3703,49.3925,17700.0
2008-03-27 15:45:00,66.7,66.74,66.63,66.66,20000.0,49.3925,49.4221,49.3406,49.3628,20000.0
2008-03-27 15:50:00,66.63,66.71,66.59,66.67,28100.0,49.3406,49.3999,49.311,49.3703,28100.0
2008-03-27 15:55:00,66.68,66.74,66.63,66.67,26500.0,49.3777,49.4221,49.3406,49.3703,26500.0
2008-03-28 09:30:00,67.11,67.46,67.08,67.21,29800.0,49.6961,49.9553,49.6739,49.7701,29800.0
2008-03-28 09:35:00,67.17,67.17,66.9,66.95,14800.0,49.7405,49.7405,49.5406,49.5776,14800.0
2008-03-28 09:40:00,66.95,67.0,66.63,66.72,14000.0,49.5776,49.6146,49.3406,49.4073,14000.0
2008-03-28 09:45:00,66.73,66.92,66.64,66.91,11300.0,49.4147,49.5554,49.348,49.548,11300.0
2008-03-28 09:50:00,66.88,67.23,66.88,67.18,12100.0,49.5258,49.7849,49.5258,49.7479,12100.0
2008-03-28 09:55:00,67.17,67.53,67.17,67.45,19100.0,49.7405,50.0071,49.7405,49.9479,19100.0
2008-03-28 10:00:00,67.45,67.72,67.43,67.72,23000.0,49.9479,50.1478,49.933,50.1478,23000.0
2008-03-28 10:05:00,67.69,67.76,67.61,67.65,41100.0,50.1256,50.1774,50.0663,50.096,41100.0
2008-03-28 10:10:00,67.64,67.7,67.41,67.53,34600.0,50.0886,50.133,49.9182,50.0071,34600.0
2008-03-28 10:15:00,67.52,67.61,67.5,67.61,17400.0,49.9997,50.0663,49.9849,50.0663,17400.0
2008-03-28 10:20:00,67.59,67.65,67.5,67.64,24000.0,50.0515,50.096,49.9849,50.0886,24000.0
2008-03-28 10:25:00,67.65,67.72,67.63,67.66,10300.0,50.096,50.1478,50.0812,50.1034,10300.0
2008-03-28 10:30:00,67.66,67.76,67.6,67.71,16600.0,50.1034,50.1774,50.0589,50.1404,16600.0
2008-03-28 10:35:00,67.75,67.8,67.6,67.67,33200.0,50.17,50.207,50.0589,50.1108,33200.0
2008-03-28 10:40:00,67.67,67.78,67.6,67.72,22700.0,50.1108,50.1922,50.0589,50.1478,22700.0
2008-03-28 10:45:00,67.71,67.83,67.7,67.8,16700.0,50.1404,50.2293,50.133,50.207,16700.0
2008-03-28 10:50:00,67.76,67.86,67.7,67.84,11600.0,50.1774,50.2515,50.133,50.2367,11600.0
2008-03-28 10:55:00,67.84,67.88,67.75,67.88,21200.0,50.2367,50.2663,50.17,50.2663,21200.0
2008-03-28 11:00:00,67.88,67.88,67.71,67.81,15300.0,50.2663,50.2663,50.1404,50.2144,15300.0
2008-03-28 11:05:00,67.79,67.9,67.73,67.78,15800.0,50.1996,50.2811,50.1552,50.1922,15800.0
2008-03-28 11:10:00,67.78,67.83,67.7,67.81,12600.0,50.1922,50.2293,50.133,50.2144,12600.0
2008-03-28 11:15:00,67.81,68.05,67.8,67.83,15300.0,50.2144,50.3922,50.207,50.2293,15300.0
2008-03-28 11:20:00,67.82,68.16,67.8,68.04,17800.0,50.2218,50.4736,50.207,50.3848,17800.0
2008-03-28 11:25:00,68.08,68.14,68.08,68.12,5600.0,50.4144,50.4588,50.4144,50.444,5600.0
2008-03-28 11:30:00,68.11,68.31,68.11,68.22,10400.0,50.4366,50.5847,50.4366,50.5181,10400.0
2008-03-28 11:35:00,68.22,68.26,68.2,68.22,4900.0,50.5181,50.5477,50.5032,50.5181,4900.0
2008-03-28 11:40:00,68.2,68.28,68.17,68.24,12600.0,50.5032,50.5625,50.481,50.5329,12600.0
2008-03-28 11:45:00,68.24,68.28,68.17,68.2,4500.0,50.5329,50.5625,50.481,50.5032,4500.0
2008-03-28 11:50:00,68.2,68.22,68.08,68.18,7600.0,50.5032,50.5181,50.4144,50.4884,7600.0
2008-03-28 11:55:00,68.15,68.26,68.03,68.03,18000.0,50.4662,50.5477,50.3774,50.3774,18000.0
2008-03-28 12:00:00,68.03,68.09,67.91,67.92,10600.0,50.3774,50.4218,50.2885,50.2959,10600.0
2008-03-28 12:05:00,67.92,68.02,67.86,67.88,6400.0,50.2959,50.37,50.2515,50.2663,6400.0
2008-03-28 12:10:00,67.89,67.9,67.77,67.9,8900.0,50.2737,50.2811,50.1848,50.2811,8900.0
2008-03-28 12:15:00,67.91,67.91,67.75,67.75,5900.0,50.2885,50.2885,50.17,50.17,5900.0
2008-03-28 12:20:00,67.73,67.84,67.71,67.79,4200.0,50.1552,50.2367,50.1404,50.1996,4200.0
2008-03-28 12:25:00,67.83,68.01,67.82,68.01,4700.0,50.2293,50.3625,50.2218,50.3625,4700.0
2008-03-28 12:30:00,68.0,68.03,67.94,68.0,15600.0,50.3551,50.3774,50.3107,50.3551,15600.0
2008-03-28 12:35:00,68.0,68.05,67.8,67.84,6900.0,50.3551,50.3922,50.207,50.2367,6900.0
2008-03-28 12:40:00,67.82,67.97,67.82,67.83,15400.0,50.2218,50.3329,50.2218,50.2293,15400.0
2008-03-28 12:45:00,67.83,67.88,67.77,67.8,26800.0,50.2293,50.2663,50.1848,50.207,26800.0
2008-03-28 12:50:00,67.8,67.85,67.79,67.8,12300.0,50.207,50.2441,50.1996,50.207,12300.0
2008-03-28 12:55:00,67.8,67.89,67.8,67.88,20700.0,50.207,50.2737,50.207,50.2663,20700.0
2008-03-28 13:00:00,67.89,67.95,67.85,67.87,9300.0,50.2737,50.3181,50.2441,50.2589,9300.0
2008-03-28 13:05:00,67.91,67.91,67.83,67.83,8600.0,50.2885,50.2885,50.2293,50.2293,8600.0
2008-03-28 13:10:00,67.81,67.85,67.8,67.82,8500.0,50.2144,50.2441,50.207,50.2218,8500.0
2008-03-28 13:15:00,67.81,67.9,67.79,67.88,9300.0,50.2144,50.2811,50.1996,50.2663,9300.0
2008-03-28 13:20:00,67.9,67.91,67.8,67.85,7800.0,50.2811,50.2885,50.207,50.2441,7800.0
2008-03-28 13:25:00,67.83,67.9,67.8,67.86,16900.0,50.2293,50.2811,50.207,50.2515,16900.0
2008-03-28 13:30:00,67.84,67.87,67.65,67.65,7200.0,50.2367,50.2589,50.096,50.096,7200.0
2008-03-28 13:35:00,67.65,67.72,67.6,67.63,39400.0,50.096,50.1478,50.0589,50.0812,39400.0
2008-03-28 13:40:00,67.63,67.68,67.5,67.5,18400.0,50.0812,50.1182,49.9849,49.9849,18400.0
2008-03-28 13:45:00,67.53,67.62,67.5,67.5,17500.0,50.0071,50.0737,49.9849,49.9849,17500.0
2008-03-28 13:50:00,67.51,67.58,67.47,67.55,32700.0,49.9923,50.0441,49.9627,50.0219,32700.0
2008-03-28 13:55:00,67.56,67.57,67.49,67.55,28800.0,50.0293,50.0367,49.9775,50.0219,28800.0
2008-03-28 14:00:00,67.56,67.59,67.5,67.59,9900.0,50.0293,50.0515,49.9849,50.0515,9900.0
2008-03-28 14:05:00,67.56,67.64,67.5,67.64,13000.0,50.0293,50.0886,49.9849,50.0886,13000.0
2008-03-28 14:10:00,67.64,67.67,67.57,67.67,9900.0,50.0886,50.1108,50.0367,50.1108,9900.0
2008-03-28 14:15:00,67.66,67.77,67.6,67.68,12500.0,50.1034,50.1848,50.0589,50.1182,12500.0
2008-03-28 14:20:00,67.64,67.7,67.53,67.58,7200.0,50.0886,50.133,50.0071,50.0441,7200.0
2008-03-28 14:25:00,67.58,67.62,67.44,67.52,7500.0,50.0441,50.0737,49.9405,49.9997,7500.0
2008-03-28 14:30:00,67.54,67.65,67.5,67.54,7900.0,50.0145,50.096,49.9849,50.0145,7900.0
2008-03-28 14:35:00,67.56,67.59,67.42,67.44,6100.0,50.0293,50.0515,49.9256,49.9405,6100.0
2008-03-28 14:40:00,67.48,67.51,67.43,67.48,5100.0,49.9701,49.9923,49.933,49.9701,5100.0
2008-03-28 14:45:00,67.49,67.69,67.41,67.65,13600.0,49.9775,50.1256,49.9182,50.096,13600.0
2008-03-28 14:50:00,67.65,67.66,67.52,67.57,7200.0,50.096,50.1034,49.9997,50.0367,7200.0
2008-03-28 14:55:00,67.56,67.78,67.55,67.76,8000.0,50.0293,50.1922,50.0219,50.1774,8000.0
2008-03-28 15:00:00,67.76,67.76,67.65,67.7,22900.0,50.1774,50.1774,50.096,50.133,22900.0
2008-03-28 15:05:00,67.71,67.71,67.53,67.55,20300.0,50.1404,50.1404,50.0071,50.0219,20300.0
2008-03-28 15:10:00,67.57,67.63,67.52,67.55,21300.0,50.0367,50.0812,49.9997,50.0219,21300.0
2008-03-28 15:15:00,67.5,67.55,67.42,67.51,50100.0,49.9849,50.0219,49.9256,49.9923,50100.0
2008-03-28 15:20:00,67.55,67.57,67.37,67.47,16100.0,50.0219,50.0367,49.8886,49.9627,16100.0
2008-03-28 15:25:00,67.44,67.53,67.36,67.51,14600.0,49.9405,50.0071,49.8812,49.9923,14600.0
2008-03-28 15:30:00,67.48,67.48,67.34,67.43,14100.0,49.9701,49.9701,49.8664,49.933,14100.0
2008-03-28 15:35:00,67.45,67.47,67.31,67.31,12400.0,49.9479,49.9627,49.8442,49.8442,12400.0
2008-03-28 15:40:00,67.31,67.36,67.27,67.32,30400.0,49.8442,49.8812,49.8146,49.8516,30400.0
2008-03-28 15:45:00,67.31,67.37,67.2,67.36,30200.0,49.8442,49.8886,49.7627,49.8812,30200.0
2008-03-28 15:50:00,67.36,67.48,67.24,67.45,26700.0,49.8812,49.9701,49.7923,49.9479,26700.0
2008-03-28 15:55:00,67.48,67.54,67.45,67.53,122200.0,49.9701,50.0145,49.9479,50.0071,122200.0
2008-03-31 09:30:00,67.4,67.67,67.4,67.46,15500.0,49.9108,50.1108,49.9108,49.9553,15500.0
2008-03-31 09:35:00,67.48,67.67,67.35,67.62,6900.0,49.9701,50.1108,49.8738,50.0737,6900.0
2008-03-31 09:40:00,67.62,68.13,67.59,68.11,19100.0,50.0737,50.4514,50.0515,50.4366,19100.0
2008-03-31 09:45:00,68.14,68.16,67.97,68.05,11500.0,50.4588,50.4736,50.3329,50.3922,11500.0
2008-03-31 09:50:00,68.08,68.25,68.05,68.25,13800.0,50.4144,50.5403,50.3922,50.5403,13800.0
2008-03-31 09:55:00,68.24,68.37,68.14,68.29,14500.0,50.5329,50.6291,50.4588,50.5699,14500.0
2008-03-31 10:00:00,68.32,68.39,68.24,68.34,17000.0,50.5921,50.6439,50.5329,50.6069,17000.0
2008-03-31 10:05:00,68.31,68.58,68.28,68.55,37400.0,50.5847,50.7846,50.5625,50.7624,37400.0
2008-03-31 10:10:00,68.51,68.6,68.43,68.46,31700.0,50.7328,50.7995,50.6736,50.6958,31700.0
2008-03-31 10:15:00,68.47,68.57,68.36,68.57,24500.0,50.7032,50.7772,50.6217,50.7772,24500.0
2008-03-31 10:20:00,68.55,68.6,68.25,68.26,44300.0,50.7624,50.7995,50.5403,50.5477,44300.0
2008-03-31 10:25:00,68.25,68.4,68.19,68.33,43000.0,50.5403,50.6513,50.4958,50.5995,43000.0
2008-03-31 10:30:00,68.33,68.38,68.24,68.31,26700.0,50.5995,50.6365,50.5329,50.5847,26700.0
2008-03-31 10:35:00,68.32,68.37,68.2,68.25,22400.0,50.5921,50.6291,50.5032,50.5403,22400.0
2008-03-31 10:40:00,68.26,68.26,68.07,68.24,30600.0,50.5477,50.5477,50.407,50.5329,30600.0
2008-03-31 10:45:00,68.22,68.23,68.0,68.01,18800.0,50.5181,50.5255,50.3551,50.3625,18800.0
2008-03-31 10:50:00,68.04,68.11,67.99,68.05,13800.0,50.3848,50.4366,50.3477,50.3922,13800.0
2008-03-31 10:55:00,68.05,68.16,67.99,68.14,14700.0,50.3922,50.4736,50.3477,50.4588,14700.0
2008-03-31 11:00:00,68.13,68.17,68.03,68.03,9900.0,50.4514,50.481,50.3774,50.3774,9900.0
2008-03-31 11:05:00,68.03,68.36,68.03,68.35,27400.0,50.3774,50.6217,50.3774,50.6143,27400.0
2008-03-31 11:10:00,68.37,68.38,68.16,68.22,19500.0,50.6291,50.6365,50.4736,50.5181,19500.0
2008-03-31 11:15:00,68.22,68.31,68.21,68.31,10600.0,50.5181,50.5847,50.5107,50.5847,10600.0
2008-03-31 11:20:00,68.31,68.39,68.3,68.32,11600.0,50.5847,50.6439,50.5773,50.5921,11600.0
2008-03-31 11:25:00,68.31,68.53,68.31,68.53,9700.0,50.5847,50.7476,50.5847,50.7476,9700.0
2008-03-31 11:30:00,68.51,68.64,68.5,68.63,8100.0,50.7328,50.8291,50.7254,50.8217,8100.0
2008-03-31 11:35:00,68.61,68.68,68.6,68.62,7200.0,50.8069,50.8587,50.7995,50.8143,7200.0
2008-03-31 11:40:00,68.6,68.67,68.55,68.67,11000.0,50.7995,50.8513,50.7624,50.8513,11000.0
2008-03-31 11:45:00,68.65,68.76,68.62,68.69,14400.0,50.8365,50.9179,50.8143,50.8661,14400.0
2008-03-31 11:50:00,68.7,68.83,68.7,68.78,9700.0,50.8735,50.9698,50.8735,50.9327,9700.0
2008-03-31 11:55:00,68.78,68.78,68.6,68.61,14700.0,50.9327,50.9327,50.7995,50.8069,14700.0
2008-03-31 12:00:00,68.6,68.65,68.58,68.58,9100.0,50.7995,50.8365,50.7846,50.7846,9100.0
2008-03-31 12:05:00,68.6,68.75,68.55,68.74,31000.0,50.7995,50.9105,50.7624,50.9031,31000.0
2008-03-31 12:10:00,68.73,68.74,68.66,68.68,22000.0,50.8957,50.9031,50.8439,50.8587,22000.0
2008-03-31 12:15:00,68.7,68.8,68.65,68.76,28900.0,50.8735,50.9476,50.8365,50.9179,28900.0
2008-03-31 12:20:00,68.76,68.76,68.65,68.73,10500.0,50.9179,50.9179,50.8365,50.8957,10500.0
2008-03-31 12:25:00,68.74,68.78,68.68,68.76,8500.0,50.9031,50.9327,50.8587,50.9179,8500.0
2008-03-31 12:30:00,68.74,68.95,68.74,68.95,16500.0,50.9031,51.0586,50.9031,51.0586,16500.0
2008-03-31 12:35:00,68.95,69.05,68.86,68.86,18100.0,51.0586,51.1327,50.992,50.992,18100.0
2008-03-31 12:40:00,68.85,68.9,68.78,68.79,4400.0,50.9846,51.0216,50.9327,50.9402,4400.0
2008-03-31 12:45:00,68.8,69.03,68.79,69.0,16800.0,50.9476,51.1179,50.9402,51.0957,16800.0
2008-03-31 12:50:00,68.99,69.0,68.88,68.91,26700.0,51.0883,51.0957,51.0068,51.029,26700.0
2008-03-31 12:55:00,68.9,69.03,68.87,68.98,29600.0,51.0216,51.1179,50.9994,51.0808,29600.0
2008-03-31 13:00:00,68.97,69.0,68.83,68.93,25500.0,51.0734,51.0957,50.9698,51.0438,25500.0
2008-03-31 13:05:00,68.97,69.0,68.94,69.0,24800.0,51.0734,51.0957,51.0512,51.0957,24800.0
2008-03-31 13:10:00,68.98,69.06,68.96,69.01,22100.0,51.0808,51.1401,51.066,51.1031,22100.0
2008-03-31 13:15:00,69.01,69.1,68.99,69.1,13400.0,51.1031,51.1697,51.0883,51.1697,13400.0
2008-03-31 13:20:00,69.07,69.23,69.07,69.19,19200.0,51.1475,51.266,51.1475,51.2364,19200.0
2008-03-31 13:25:00,69.17,69.34,69.06,69.33,20400.0,51.2215,51.3474,51.1401,51.34,20400.0
2008-03-31 13:30:00,69.33,69.39,69.17,69.21,24800.0,51.34,51.3845,51.2215,51.2512,24800.0
2008-03-31 13:35:00,69.21,69.24,69.18,69.19,11000.0,51.2512,51.2734,51.229,51.2364,11000.0
2008-03-31 13:40:00,69.19,69.22,68.99,69.03,16200.0,51.2364,51.2586,51.0883,51.1179,16200.0
2008-03-31 13:45:00,69.04,69.1,69.0,69.1,9900.0,51.1253,51.1697,51.0957,51.1697,9900.0
2008-03-31 13:50:00,69.11,69.13,69.0,69.13,17000.0,51.1771,51.1919,51.0957,51.1919,17000.0
2008-03-31 13:55:00,69.15,69.21,69.07,69.08,19300.0,51.2067,51.2512,51.1475,51.1549,19300.0
2008-03-31 14:00:00,69.05,69.15,69.04,69.12,26000.0,51.1327,51.2067,51.1253,51.1845,26000.0
2008-03-31 14:05:00,69.12,69.14,69.04,69.1,20400.0,51.1845,51.1993,51.1253,51.1697,20400.0
2008-03-31 14:10:00,69.07,69.13,69.03,69.06,14600.0,51.1475,51.1919,51.1179,51.1401,14600.0
2008-03-31 14:15:00,69.06,69.12,69.0,69.04,24400.0,51.1401,51.1845,51.0957,51.1253,24400.0
2008-03-31 14:20:00,69.06,69.12,69.0,69.06,18200.0,51.1401,51.1845,51.0957,51.1401,18200.0
2008-03-31 14:25:00,69.07,69.15,69.01,69.08,8600.0,51.1475,51.2067,51.1031,51.1549,8600.0
2008-03-31 14:30:00,69.05,69.14,69.01,69.14,12400.0,51.1327,51.1993,51.1031,51.1993,12400.0
2008-03-31 14:35:00,69.09,69.09,69.0,69.01,15500.0,51.1623,51.1623,51.0957,51.1031,15500.0
2008-03-31 14:40:00,69.02,69.06,68.89,68.93,16800.0,51.1105,51.1401,51.0142,51.0438,16800.0
2008-03-31 14:45:00,68.94,68.96,68.88,68.93,13300.0,51.0512,51.066,51.0068,51.0438,13300.0
2008-03-31 14:50:00,68.91,68.93,68.8,68.82,26000.0,51.029,51.0438,50.9476,50.9624,26000.0
2008-03-31 14:55:00,68.82,68.95,68.8,68.94,15100.0,50.9624,51.0586,50.9476,51.0512,15100.0
2008-03-31 15:00:00,68.95,68.98,68.88,68.88,31300.0,51.0586,51.0808,51.0068,51.0068,31300.0
2008-03-31 15:05:00,68.89,68.92,68.8,68.87,16000.0,51.0142,51.0364,50.9476,50.9994,16000.0
2008-03-31 15:10:00,68.91,68.99,68.83,68.97,12200.0,51.029,51.0883,50.9698,51.0734,12200.0
2008-03-31 15:15:00,68.95,69.06,68.93,69.04,23900.0,51.0586,51.1401,51.0438,51.1253,23900.0
2008-03-31 15:20:00,69.03,69.12,68.95,69.11,25900.0,51.1179,51.1845,51.0586,51.1771,25900.0
2008-03-31 15:25:00,69.11,69.19,69.05,69.11,37200.0,51.1771,51.2364,51.1327,51.1771,37200.0
2008-03-31 15:30:00,69.08,69.14,69.03,69.13,40400.0,51.1549,51.1993,51.1179,51.1919,40400.0
2008-03-31 15:35:00,69.13,69.23,69.06,69.21,32000.0,51.1919,51.266,51.1401,51.2512,32000.0
2008-03-31 15:40:00,69.23,69.5,69.23,69.45,66400.0,51.266,51.4659,51.266,51.4289,66400.0
2008-03-31 15:45:00,69.43,69.59,69.4,69.58,63800.0,51.4141,51.5326,51.3919,51.5252,63800.0
2008-03-31 15:50:00,69.55,69.59,69.36,69.41,64400.0,51.5029,51.5326,51.3622,51.3993,64400.0
2008-03-31 15:55:00,69.41,69.43,69.2,69.22,86100.0,51.3993,51.4141,51.2438,51.2586,86100.0
2008-04-01 09:30:00,69.98,70.95,69.98,70.28,63700.0,51.8214,52.5397,51.8214,52.0435,63700.0
2008-04-01 09:35:00,70.35,70.38,70.14,70.19,46400.0,52.0954,52.1176,51.9398,51.9769,46400.0
2008-04-01 09:40:00,70.19,70.36,69.9,70.36,47900.0,51.9769,52.1028,51.7621,52.1028,47900.0
2008-04-01 09:45:00,70.36,70.52,70.24,70.5,57000.0,52.1028,52.2212,52.0139,52.2064,57000.0
2008-04-01 09:50:00,70.5,70.5,70.37,70.39,41500.0,52.2064,52.2064,52.1102,52.125,41500.0
2008-04-01 09:55:00,70.37,70.62,70.37,70.55,30200.0,52.1102,52.2953,52.1102,52.2435,30200.0
2008-04-01 10:00:00,70.55,71.38,70.55,71.31,47300.0,52.2435,52.8581,52.2435,52.8063,47300.0
2008-04-01 10:05:00,71.29,71.33,71.09,71.09,18700.0,52.7914,52.8211,52.6433,52.6433,18700.0
2008-04-01 10:10:00,71.13,71.18,70.89,71.0,39800.0,52.673,52.71,52.4952,52.5767,39800.0
2008-04-01 10:15:00,70.99,71.01,70.86,70.97,20900.0,52.5693,52.5841,52.473,52.5545,20900.0
2008-04-01 10:20:00,70.99,71.01,70.86,70.9,13100.0,52.5693,52.5841,52.473,52.5026,13100.0
2008-04-01 10:25:00,70.87,71.02,70.82,70.99,16900.0,52.4804,52.5915,52.4434,52.5693,16900.0
2008-04-01 10:30:00,70.99,71.37,70.95,71.32,46800.0,52.5693,52.8507,52.5397,52.8137,46800.0
2008-04-01 10:35:00,71.32,71.65,71.31,71.53,55400.0,52.8137,53.058,52.8063,52.9692,55400.0
2008-04-01 10:40:00,71.56,71.81,71.53,71.58,32200.0,52.9914,53.1765,52.9692,53.0062,32200.0
2008-04-01 10:45:00,71.57,71.62,71.5,71.62,22800.0,52.9988,53.0358,52.947,53.0358,22800.0
2008-04-01 10:50:00,71.61,71.78,71.58,71.72,14100.0,53.0284,53.1543,53.0062,53.1099,14100.0
2008-04-01 10:55:00,71.75,71.9,71.6,71.85,35900.0,53.1321,53.2432,53.021,53.2061,35900.0
2008-04-01 11:00:00,71.81,71.86,71.78,71.86,22300.0,53.1765,53.2135,53.1543,53.2135,22300.0
2008-04-01 11:05:00,71.86,71.86,71.77,71.81,18400.0,53.2135,53.2135,53.1469,53.1765,18400.0
2008-04-01 11:10:00,71.8,71.9,71.73,71.9,28200.0,53.1691,53.2432,53.1173,53.2432,28200.0
2008-04-01 11:15:00,71.9,71.9,71.72,71.77,13000.0,53.2432,53.2432,53.1099,53.1469,13000.0
2008-04-01 11:20:00,71.77,71.9,71.69,71.88,16600.0,53.1469,53.2432,53.0876,53.2283,16600.0
2008-04-01 11:25:00,71.85,71.89,71.78,71.88,16300.0,53.2061,53.2358,53.1543,53.2283,16300.0
2008-04-01 11:30:00,71.89,71.95,71.81,71.94,30500.0,53.2358,53.2802,53.1765,53.2728,30500.0
2008-04-01 11:35:00,71.94,72.0,71.9,71.9,18200.0,53.2728,53.3172,53.2432,53.2432,18200.0
2008-04-01 11:40:00,71.9,71.92,71.71,71.71,14900.0,53.2432,53.258,53.1025,53.1025,14900.0
2008-04-01 11:45:00,71.71,71.76,71.61,71.67,18000.0,53.1025,53.1395,53.0284,53.0728,18000.0
2008-04-01 11:50:00,71.65,71.82,71.64,71.77,15000.0,53.058,53.1839,53.0506,53.1469,15000.0
2008-04-01 11:55:00,71.79,71.98,71.74,71.89,19700.0,53.1617,53.3024,53.1247,53.2358,19700.0
2008-04-01 12:00:00,71.89,71.97,71.83,71.88,23600.0,53.2358,53.295,53.1913,53.2283,23600.0
2008-04-01 12:05:00,71.88,71.97,71.8,71.97,28400.0,53.2283,53.295,53.1691,53.295,28400.0
2008-04-01 12:10:00,71.99,71.99,71.85,71.93,19800.0,53.3098,53.3098,53.2061,53.2654,19800.0
2008-04-01 12:15:00,71.9,72.06,71.9,72.02,23800.0,53.2432,53.3616,53.2432,53.332,23800.0
2008-04-01 12:20:00,72.0,72.02,71.9,71.97,12900.0,53.3172,53.332,53.2432,53.295,12900.0
2008-04-01 12:25:00,72.0,72.09,71.94,72.02,14300.0,53.3172,53.3839,53.2728,53.332,14300.0
2008-04-01 12:30:00,72.0,72.05,71.85,71.85,16600.0,53.3172,53.3542,53.2061,53.2061,16600.0
2008-04-01 12:35:00,71.88,71.9,71.77,71.78,20400.0,53.2283,53.2432,53.1469,53.1543,20400.0
2008-04-01 12:40:00,71.78,71.84,71.75,71.8,14100.0,53.1543,53.1987,53.1321,53.1691,14100.0
2008-04-01 12:45:00,71.82,71.87,71.81,71.82,11200.0,53.1839,53.2209,53.1765,53.1839,11200.0
2008-04-01 12:50:00,71.81,71.95,71.8,71.93,17900.0,53.1765,53.2802,53.1691,53.2654,17900.0
2008-04-01 12:55:00,71.92,72.04,71.89,72.04,18100.0,53.258,53.3468,53.2358,53.3468,18100.0
2008-04-01 13:00:00,72.02,72.18,72.01,72.16,35600.0,53.332,53.4505,53.3246,53.4357,35600.0
2008-04-01 13:05:00,72.16,72.22,72.13,72.16,16600.0,53.4357,53.4801,53.4135,53.4357,16600.0
2008-04-01 13:10:00,72.17,72.23,72.16,72.18,12500.0,53.4431,53.4875,53.4357,53.4505,12500.0
2008-04-01 13:15:00,72.19,72.4,72.18,72.35,25600.0,53.4579,53.6134,53.4505,53.5764,25600.0
2008-04-01 13:20:00,72.34,72.36,72.28,72.33,10700.0,53.569,53.5838,53.5246,53.5616,10700.0
2008-04-01 13:25:00,72.33,72.45,72.32,72.35,23900.0,53.5616,53.6504,53.5542,53.5764,23900.0
2008-04-01 13:30:00,72.37,72.42,72.34,72.42,14000.0,53.5912,53.6282,53.569,53.6282,14000.0
2008-04-01 13:35:00,72.44,72.44,72.31,72.31,16000.0,53.643,53.643,53.5468,53.5468,16000.0
2008-04-01 13:40:00,72.31,72.32,72.19,72.23,14700.0,53.5468,53.5542,53.4579,53.4875,14700.0
2008-04-01 13:45:00,72.24,72.3,72.2,72.29,18000.0,53.4949,53.5394,53.4653,53.532,18000.0
2008-04-01 13:50:00,72.29,72.31,72.24,72.26,15800.0,53.532,53.5468,53.4949,53.5097,15800.0
2008-04-01 13:55:00,72.26,72.33,72.18,72.31,21100.0,53.5097,53.5616,53.4505,53.5468,21100.0
2008-04-01 14:00:00,72.34,72.34,72.22,72.23,15900.0,53.569,53.569,53.4801,53.4875,15900.0
2008-04-01 14:05:00,72.23,72.36,72.21,72.3,22700.0,53.4875,53.5838,53.4727,53.5394,22700.0
2008-04-01 14:10:00,72.32,72.37,72.26,72.28,19100.0,53.5542,53.5912,53.5097,53.5246,19100.0
2008-04-01 14:15:00,72.26,72.36,72.25,72.31,16700.0,53.5097,53.5838,53.5023,53.5468,16700.0
2008-04-01 14:20:00,72.3,72.54,72.3,72.49,40000.0,53.5394,53.7171,53.5394,53.6801,40000.0
2008-04-01 14:25:00,72.5,72.61,72.44,72.47,33700.0,53.6875,53.7689,53.643,53.6653,33700.0
2008-04-01 14:30:00,72.48,72.66,72.45,72.61,36100.0,53.6727,53.806,53.6504,53.7689,36100.0
2008-04-01 14:35:00,72.63,72.9,72.57,72.84,48300.0,53.7837,53.9837,53.7393,53.9392,48300.0
2008-04-01 14:40:00,72.84,72.91,72.79,72.82,32200.0,53.9392,53.9911,53.9022,53.9244,32200.0
2008-04-01 14:45:00,72.82,72.91,72.74,72.91,28200.0,53.9244,53.9911,53.8652,53.9911,28200.0
2008-04-01 14:50:00,72.91,73.0,72.84,72.95,31500.0,53.9911,54.0577,53.9392,54.0207,31500.0
2008-04-01 14:55:00,72.96,72.98,72.72,72.72,30900.0,54.0281,54.0429,53.8504,53.8504,30900.0
2008-04-01 15:00:00,72.73,72.82,72.73,72.74,34700.0,53.8578,53.9244,53.8578,53.8652,34700.0
2008-04-01 15:05:00,72.76,72.86,72.74,72.8,39800.0,53.88,53.9541,53.8652,53.9096,39800.0
2008-04-01 15:10:00,72.82,72.93,72.75,72.75,30600.0,53.9244,54.0059,53.8726,53.8726,30600.0
2008-04-01 15:15:00,72.72,72.91,72.72,72.77,26400.0,53.8504,53.9911,53.8504,53.8874,26400.0
2008-04-01 15:20:00,72.73,72.84,72.71,72.72,27400.0,53.8578,53.9392,53.843,53.8504,27400.0
2008-04-01 15:25:00,72.71,72.8,72.64,72.74,36100.0,53.843,53.9096,53.7911,53.8652,36100.0
2008-04-01 15:30:00,72.75,72.82,72.57,72.57,27200.0,53.8726,53.9244,53.7393,53.7393,27200.0
2008-04-01 15:35:00,72.58,72.72,72.45,72.67,40200.0,53.7467,53.8504,53.6504,53.8134,40200.0
2008-04-01 15:40:00,72.71,72.86,72.69,72.84,39100.0,53.843,53.9541,53.8282,53.9392,39100.0
2008-04-01 15:45:00,72.83,72.97,72.82,72.83,55200.0,53.9318,54.0355,53.9244,53.9318,55200.0
2008-04-01 15:50:00,72.83,73.05,72.83,73.05,45700.0,53.9318,54.0948,53.9318,54.0948,45700.0
2008-04-01 15:55:00,73.04,73.12,72.97,73.07,81200.0,54.0873,54.1466,54.0355,54.1096,81200.0
2008-04-02 09:30:00,73.06,73.64,72.9,72.93,40500.0,54.1022,54.5317,53.9837,54.0059,40500.0
2008-04-02 09:35:00,72.96,73.51,72.93,73.27,25600.0,54.0281,54.4354,54.0059,54.2577,25600.0
2008-04-02 09:40:00,73.28,73.28,72.88,73.27,25100.0,54.2651,54.2651,53.9689,54.2577,25100.0
2008-04-02 09:45:00,73.3,73.32,73.04,73.07,17500.0,54.2799,54.2947,54.0873,54.1096,17500.0
2008-04-02 09:50:00,73.04,73.1,72.72,72.72,19400.0,54.0873,54.1318,53.8504,53.8504,19400.0
2008-04-02 09:55:00,72.76,72.79,72.65,72.75,23200.0,53.88,53.9022,53.7985,53.8726,23200.0
2008-04-02 10:00:00,72.75,72.78,72.6,72.73,27500.0,53.8726,53.8948,53.7615,53.8578,27500.0
2008-04-02 10:05:00,72.72,72.79,72.6,72.6,42700.0,53.8504,53.9022,53.7615,53.7615,42700.0
2008-04-02 10:10:00,72.59,72.74,72.53,72.73,42700.0,53.7541,53.8652,53.7097,53.8578,42700.0
2008-04-02 10:15:00,72.71,72.8,72.63,72.8,36200.0,53.843,53.9096,53.7837,53.9096,36200.0
2008-04-02 10:20:00,72.8,73.06,72.74,73.06,31700.0,53.9096,54.1022,53.8652,54.1022,31700.0
2008-04-02 10:25:00,73.07,73.31,73.05,73.24,43900.0,54.1096,54.2873,54.0948,54.2355,43900.0
2008-04-02 10:30:00,73.24,73.47,73.11,73.37,41600.0,54.2355,54.4058,54.1392,54.3317,41600.0
2008-04-02 10:35:00,73.36,73.4,73.18,73.21,30500.0,54.3243,54.3539,54.191,54.2132,30500.0
2008-04-02 10:40:00,73.24,73.25,73.13,73.14,19100.0,54.2355,54.2429,54.154,54.1614,19100.0
2008-04-02 10:45:00,73.14,73.17,72.94,72.98,21800.0,54.1614,54.1836,54.0133,54.0429,21800.0
2008-04-02 10:50:00,73.0,73.13,72.99,73.13,17800.0,54.0577,54.154,54.0503,54.154,17800.0
2008-04-02 10:55:00,73.1,73.35,73.1,73.24,20500.0,54.1318,54.3169,54.1318,54.2355,20500.0
2008-04-02 11:00:00,73.24,73.26,73.21,73.23,11900.0,54.2355,54.2503,54.2132,54.228,11900.0
2008-04-02 11:05:00,73.24,73.24,73.04,73.12,22400.0,54.2355,54.2355,54.0873,54.1466,22400.0
2008-04-02 11:10:00,73.12,73.33,73.12,73.32,17100.0,54.1466,54.3021,54.1466,54.2947,17100.0
2008-04-02 11:15:00,73.33,73.4,73.26,73.27,19800.0,54.3021,54.3539,54.2503,54.2577,19800.0
2008-04-02 11:20:00,73.24,73.25,73.07,73.09,17800.0,54.2355,54.2429,54.1096,54.1244,17800.0
2008-04-02 11:25:00,73.08,73.09,72.99,73.04,12400.0,54.117,54.1244,54.0503,54.0873,12400.0
2008-04-02 11:30:00,73.03,73.1,73.02,73.1,9300.0,54.0799,54.1318,54.0725,54.1318,9300.0
2008-04-02 11:35:00,73.1,73.29,73.1,73.25,17700.0,54.1318,54.2725,54.1318,54.2429,17700.0
2008-04-02 11:40:00,73.24,73.29,73.16,73.27,15400.0,54.2355,54.2725,54.1762,54.2577,15400.0
2008-04-02 11:45:00,73.27,73.3,73.25,73.26,15000.0,54.2577,54.2799,54.2429,54.2503,15000.0
2008-04-02 11:50:00,73.27,73.3,73.19,73.26,18600.0,54.2577,54.2799,54.1984,54.2503,18600.0
2008-04-02 11:55:00,73.22,73.31,73.22,73.31,8800.0,54.2206,54.2873,54.2206,54.2873,8800.0
2008-04-02 12:00:00,73.33,73.42,73.33,73.41,17500.0,54.3021,54.3687,54.3021,54.3613,17500.0
2008-04-02 12:05:00,73.37,73.48,73.32,73.41,17900.0,54.3317,54.4132,54.2947,54.3613,17900.0
2008-04-02 12:10:00,73.41,73.45,73.35,73.42,14900.0,54.3613,54.391,54.3169,54.3687,14900.0
2008-04-02 12:15:00,73.38,73.46,73.36,73.45,12600.0,54.3391,54.3984,54.3243,54.391,12600.0
2008-04-02 12:20:00,73.45,73.46,73.33,73.44,14300.0,54.391,54.3984,54.3021,54.3836,14300.0
2008-04-02 12:25:00,73.41,73.42,73.27,73.29,12100.0,54.3613,54.3687,54.2577,54.2725,12100.0
2008-04-02 12:30:00,73.28,73.31,73.18,73.26,14000.0,54.2651,54.2873,54.191,54.2503,14000.0
2008-04-02 12:35:00,73.27,73.27,73.11,73.14,14000.0,54.2577,54.2577,54.1392,54.1614,14000.0
2008-04-02 12:40:00,73.14,73.16,73.06,73.06,8000.0,54.1614,54.1762,54.1022,54.1022,8000.0
2008-04-02 12:45:00,73.07,73.08,72.98,73.02,9800.0,54.1096,54.117,54.0429,54.0725,9800.0
2008-04-02 12:50:00,73.01,73.03,72.93,72.99,11300.0,54.0651,54.0799,54.0059,54.0503,11300.0
2008-04-02 12:55:00,73.0,73.1,73.0,73.03,10300.0,54.0577,54.1318,54.0577,54.0799,10300.0
2008-04-02 13:00:00,73.05,73.07,72.98,73.01,12100.0,54.0948,54.1096,54.0429,54.0651,12100.0
2008-04-02 13:05:00,73.03,73.05,72.84,72.86,11100.0,54.0799,54.0948,53.9392,53.9541,11100.0
2008-04-02 13:10:00,72.85,72.96,72.82,72.92,13500.0,53.9466,54.0281,53.9244,53.9985,13500.0
2008-04-02 13:15:00,72.89,72.95,72.84,72.92,28900.0,53.9763,54.0207,53.9392,53.9985,28900.0
2008-04-02 13:20:00,72.92,72.99,72.86,72.96,10800.0,53.9985,54.0503,53.9541,54.0281,10800.0
2008-04-02 13:25:00,72.95,73.07,72.93,73.07,10400.0,54.0207,54.1096,54.0059,54.1096,10400.0
2008-04-02 13:30:00,73.07,73.11,72.89,72.89,18900.0,54.1096,54.1392,53.9763,53.9763,18900.0
2008-04-02 13:35:00,72.87,73.03,72.84,72.97,14900.0,53.9615,54.0799,53.9392,54.0355,14900.0
2008-04-02 13:40:00,72.96,73.19,72.93,73.12,17700.0,54.0281,54.1984,54.0059,54.1466,17700.0
2008-04-02 13:45:00,73.12,73.18,73.04,73.16,13300.0,54.1466,54.191,54.0873,54.1762,13300.0
2008-04-02 13:50:00,73.17,73.22,73.1,73.22,14500.0,54.1836,54.2206,54.1318,54.2206,14500.0
2008-04-02 13:55:00,73.22,73.22,73.09,73.11,15700.0,54.2206,54.2206,54.1244,54.1392,15700.0
2008-04-02 14:00:00,73.12,73.15,73.02,73.06,17400.0,54.1466,54.1688,54.0725,54.1022,17400.0
2008-04-02 14:05:00,73.08,73.27,73.06,73.25,17400.0,54.117,54.2577,54.1022,54.2429,17400.0
2008-04-02 14:10:00,73.26,73.33,73.17,73.23,25500.0,54.2503,54.3021,54.1836,54.228,25500.0
2008-04-02 14:15:00,73.23,73.28,73.15,73.21,14800.0,54.228,54.2651,54.1688,54.2132,14800.0
2008-04-02 14:20:00,73.22,73.22,73.02,73.04,13100.0,54.2206,54.2206,54.0725,54.0873,13100.0
2008-04-02 14:25:00,73.01,73.04,72.98,73.01,15600.0,54.0651,54.0873,54.0429,54.0651,15600.0
2008-04-02 14:30:00,73.01,73.02,72.8,72.81,19100.0,54.0651,54.0725,53.9096,53.917,19100.0
2008-04-02 14:35:00,72.84,72.84,72.65,72.75,21000.0,53.9392,53.9392,53.7985,53.8726,21000.0
2008-04-02 14:40:00,72.76,72.8,72.66,72.73,20900.0,53.88,53.9096,53.806,53.8578,20900.0
2008-04-02 14:45:00,72.71,72.71,72.49,72.5,23800.0,53.843,53.843,53.6801,53.6875,23800.0
2008-04-02 14:50:00,72.51,72.64,72.49,72.54,23300.0,53.6949,53.7911,53.6801,53.7171,23300.0
2008-04-02 14:55:00,72.54,72.66,72.54,72.59,13700.0,53.7171,53.806,53.7171,53.7541,13700.0
2008-04-02 15:00:00,72.61,72.61,72.35,72.36,23900.0,53.7689,53.7689,53.5764,53.5838,23900.0
2008-04-02 15:05:00,72.36,72.42,72.25,72.35,19200.0,53.5838,53.6282,53.5023,53.5764,19200.0
2008-04-02 15:10:00,72.35,72.44,72.32,72.39,19000.0,53.5764,53.643,53.5542,53.606,19000.0
2008-04-02 15:15:00,72.38,72.44,72.3,72.44,21600.0,53.5986,53.643,53.5394,53.643,21600.0
2008-04-02 15:20:00,72.42,72.42,72.28,72.35,20400.0,53.6282,53.6282,53.5246,53.5764,20400.0
2008-04-02 15:25:00,72.36,72.44,72.31,72.43,30900.0,53.5838,53.643,53.5468,53.6356,30900.0
2008-04-02 15:30:00,72.41,72.48,72.38,72.45,46700.0,53.6208,53.6727,53.5986,53.6504,46700.0
2008-04-02 15:35:00,72.45,72.51,72.37,72.42,44700.0,53.6504,53.6949,53.5912,53.6282,44700.0
2008-04-02 15:40:00,72.42,72.58,72.4,72.52,40300.0,53.6282,53.7467,53.6134,53.7023,40300.0
2008-04-02 15:45:00,72.53,72.6,72.48,72.59,37700.0,53.7097,53.7615,53.6727,53.7541,37700.0
2008-04-02 15:50:00,72.58,72.68,72.5,72.62,76400.0,53.7467,53.8208,53.6875,53.7763,76400.0
2008-04-02 15:55:00,72.6,72.77,72.6,72.71,66200.0,53.7615,53.8874,53.7615,53.843,66200.0
2008-04-03 09:30:00,71.59,72.29,71.59,72.23,41600.0,53.0136,53.532,53.0136,53.4875,41600.0
2008-04-03 09:35:00,72.23,72.28,71.78,71.78,51900.0,53.4875,53.5246,53.1543,53.1543,51900.0
2008-04-03 09:40:00,71.78,71.88,71.56,71.56,38400.0,53.1543,53.2283,52.9914,52.9914,38400.0
2008-04-03 09:45:00,71.58,71.84,71.42,71.8,27700.0,53.0062,53.1987,52.8877,53.1691,27700.0
2008-04-03 09:50:00,71.8,71.88,71.73,71.76,41400.0,53.1691,53.2283,53.1173,53.1395,41400.0
2008-04-03 09:55:00,71.73,71.82,71.57,71.82,19000.0,53.1173,53.1839,52.9988,53.1839,19000.0
2008-04-03 10:00:00,71.84,72.07,71.8,72.03,33500.0,53.1987,53.369,53.1691,53.3394,33500.0
2008-04-03 10:05:00,72.07,72.25,72.02,72.15,18400.0,53.369,53.5023,53.332,53.4283,18400.0
2008-04-03 10:10:00,72.15,72.28,72.1,72.17,20200.0,53.4283,53.5246,53.3913,53.4431,20200.0
2008-04-03 10:15:00,72.15,72.18,71.96,71.96,48000.0,53.4283,53.4505,53.2876,53.2876,48000.0
2008-04-03 10:20:00,71.97,71.97,71.68,71.69,17900.0,53.295,53.295,53.0802,53.0876,17900.0
2008-04-03 10:25:00,71.68,71.76,71.6,71.68,15700.0,53.0802,53.1395,53.021,53.0802,15700.0
2008-04-03 10:30:00,71.69,71.8,71.63,71.79,16000.0,53.0876,53.1691,53.0432,53.1617,16000.0
2008-04-03 10:35:00,71.78,71.85,71.67,71.67,14300.0,53.1543,53.2061,53.0728,53.0728,14300.0
2008-04-03 10:40:00,71.65,71.77,71.62,71.65,12200.0,53.058,53.1469,53.0358,53.058,12200.0
2008-04-03 10:45:00,71.65,71.68,71.54,71.61,15900.0,53.058,53.0802,52.9766,53.0284,15900.0
2008-04-03 10:50:00,71.61,71.65,71.49,71.56,16600.0,53.0284,53.058,52.9395,52.9914,16600.0
2008-04-03 10:55:00,71.59,71.59,71.52,71.54,19400.0,53.0136,53.0136,52.9618,52.9766,19400.0
2008-04-03 11:00:00,71.55,71.55,71.49,71.52,12600.0,52.984,52.984,52.9395,52.9618,12600.0
2008-04-03 11:05:00,71.52,71.58,71.49,71.5,25800.0,52.9618,53.0062,52.9395,52.947,25800.0
2008-04-03 11:10:00,71.51,71.62,71.49,71.58,11600.0,52.9544,53.0358,52.9395,53.0062,11600.0
2008-04-03 11:15:00,71.58,71.64,71.55,71.62,20400.0,53.0062,53.0506,52.984,53.0358,20400.0
2008-04-03 11:20:00,71.62,71.64,71.49,71.52,22000.0,53.0358,53.0506,52.9395,52.9618,22000.0
2008-04-03 11:25:00,71.52,71.53,71.31,71.36,21700.0,52.9618,52.9692,52.8063,52.8433,21700.0
2008-04-03 11:30:00,71.37,71.47,71.27,71.3,25400.0,52.8507,52.9247,52.7766,52.7988,25400.0
2008-04-03 11:35:00,71.3,71.31,71.16,71.18,37200.0,52.7988,52.8063,52.6952,52.71,37200.0
2008-04-03 11:40:00,71.18,71.2,71.12,71.18,20600.0,52.71,52.7248,52.6656,52.71,20600.0
2008-04-03 11:45:00,71.18,71.42,71.18,71.42,17800.0,52.71,52.8877,52.71,52.8877,17800.0
2008-04-03 11:50:00,71.42,71.42,71.31,71.32,15800.0,52.8877,52.8877,52.8063,52.8137,15800.0
2008-04-03 11:55:00,71.32,71.35,71.25,71.31,23600.0,52.8137,52.8359,52.7618,52.8063,23600.0
2008-04-03 12:00:00,71.31,71.32,71.18,71.32,17300.0,52.8063,52.8137,52.71,52.8137,17300.0
2008-04-03 12:05:00,71.33,71.34,71.26,71.31,14600.0,52.8211,52.8285,52.7692,52.8063,14600.0
2008-04-03 12:10:00,71.34,71.34,71.23,71.28,20400.0,52.8285,52.8285,52.747,52.784,20400.0
2008-04-03 12:15:00,71.27,71.28,71.15,71.24,16500.0,52.7766,52.784,52.6878,52.7544,16500.0
2008-04-03 12:20:00,71.24,71.27,71.1,71.12,9000.0,52.7544,52.7766,52.6507,52.6656,9000.0
2008-04-03 12:25:00,71.12,71.13,71.07,71.07,8100.0,52.6656,52.673,52.6285,52.6285,8100.0
2008-04-03 12:30:00,71.08,71.27,71.06,71.27,17200.0,52.6359,52.7766,52.6211,52.7766,17200.0
2008-04-03 12:35:00,71.27,71.4,71.26,71.4,15200.0,52.7766,52.8729,52.7692,52.8729,15200.0
2008-04-03 12:40:00,71.4,71.54,71.4,71.51,34500.0,52.8729,52.9766,52.8729,52.9544,34500.0
2008-04-03 12:45:00,71.5,71.53,71.44,71.46,25700.0,52.947,52.9692,52.9025,52.9173,25700.0
2008-04-03 12:50:00,71.46,71.53,71.43,71.45,15900.0,52.9173,52.9692,52.8951,52.9099,15900.0
2008-04-03 12:55:00,71.44,71.46,71.38,71.4,18400.0,52.9025,52.9173,52.8581,52.8729,18400.0
2008-04-03 13:00:00,71.43,71.43,71.38,71.38,12000.0,52.8951,52.8951,52.8581,52.8581,12000.0
2008-04-03 13:05:00,71.39,71.44,71.38,71.38,18600.0,52.8655,52.9025,52.8581,52.8581,18600.0
2008-04-03 13:10:00,71.38,71.6,71.35,71.59,13900.0,52.8581,53.021,52.8359,53.0136,13900.0
2008-04-03 13:15:00,71.59,71.69,71.57,71.69,10700.0,53.0136,53.0876,52.9988,53.0876,10700.0
2008-04-03 13:20:00,71.67,71.84,71.62,71.69,30500.0,53.0728,53.1987,53.0358,53.0876,30500.0
2008-04-03 13:25:00,71.71,71.74,71.68,71.69,10200.0,53.1025,53.1247,53.0802,53.0876,10200.0
2008-04-03 13:30:00,71.71,71.72,71.58,71.6,19600.0,53.1025,53.1099,53.0062,53.021,19600.0
2008-04-03 13:35:00,71.59,71.65,71.59,71.6,17000.0,53.0136,53.058,53.0136,53.021,17000.0
2008-04-03 13:40:00,71.6,71.62,71.5,71.51,21900.0,53.021,53.0358,52.947,52.9544,21900.0
2008-04-03 13:45:00,71.51,71.53,71.43,71.43,34500.0,52.9544,52.9692,52.8951,52.8951,34500.0
2008-04-03 13:50:00,71.44,71.45,71.34,71.44,41000.0,52.9025,52.9099,52.8285,52.9025,41000.0
2008-04-03 13:55:00,71.44,71.45,71.36,71.36,11400.0,52.9025,52.9099,52.8433,52.8433,11400.0
2008-04-03 14:00:00,71.36,71.45,71.29,71.45,22900.0,52.8433,52.9099,52.7914,52.9099,22900.0
2008-04-03 14:05:00,71.45,71.47,71.4,71.42,16700.0,52.9099,52.9247,52.8729,52.8877,16700.0
2008-04-03 14:10:00,71.43,71.49,71.39,71.43,26700.0,52.8951,52.9395,52.8655,52.8951,26700.0
2008-04-03 14:15:00,71.43,71.47,71.31,71.36,26000.0,52.8951,52.9247,52.8063,52.8433,26000.0
2008-04-03 14:20:00,71.36,71.4,71.36,71.36,9800.0,52.8433,52.8729,52.8433,52.8433,9800.0
2008-04-03 14:25:00,71.35,71.42,71.35,71.36,12200.0,52.8359,52.8877,52.8359,52.8433,12200.0
2008-04-03 14:30:00,71.38,71.41,71.35,71.38,20600.0,52.8581,52.8803,52.8359,52.8581,20600.0
2008-04-03 14:35:00,71.38,71.39,71.27,71.3,32300.0,52.8581,52.8655,52.7766,52.7988,32300.0
2008-04-03 14:40:00,71.27,71.42,71.27,71.4,20100.0,52.7766,52.8877,52.7766,52.8729,20100.0
2008-04-03 14:45:00,71.4,71.5,71.33,71.37,32700.0,52.8729,52.947,52.8211,52.8507,32700.0
2008-04-03 14:50:00,71.39,71.49,71.34,71.49,21500.0,52.8655,52.9395,52.8285,52.9395,21500.0
2008-04-03 14:55:00,71.5,71.6,71.48,71.58,13900.0,52.947,53.021,52.9321,53.0062,13900.0
2008-04-03 15:00:00,71.59,71.6,71.48,71.52,31000.0,53.0136,53.021,52.9321,52.9618,31000.0
2008-04-03 15:05:00,71.54,71.54,71.48,71.51,25000.0,52.9766,52.9766,52.9321,52.9544,25000.0
2008-04-03 15:10:00,71.53,71.53,71.43,71.43,21900.0,52.9692,52.9692,52.8951,52.8951,21900.0
2008-04-03 15:15:00,71.44,71.46,71.31,71.34,23100.0,52.9025,52.9173,52.8063,52.8285,23100.0
2008-04-03 15:20:00,71.33,71.41,71.28,71.41,21700.0,52.8211,52.8803,52.784,52.8803,21700.0
2008-04-03 15:25:00,71.4,71.49,71.37,71.37,19900.0,52.8729,52.9395,52.8507,52.8507,19900.0
2008-04-03 15:30:00,71.38,71.39,71.27,71.37,34000.0,52.8581,52.8655,52.7766,52.8507,34000.0
2008-04-03 15:35:00,71.37,71.56,71.36,71.49,27600.0,52.8507,52.9914,52.8433,52.9395,27600.0
2008-04-03 15:40:00,71.48,71.57,71.36,71.36,35100.0,52.9321,52.9988,52.8433,52.8433,35100.0
2008-04-03 15:45:00,71.36,71.43,71.25,71.34,37300.0,52.8433,52.8951,52.7618,52.8285,37300.0
2008-04-03 15:50:00,71.33,71.34,71.25,71.31,52000.0,52.8211,52.8285,52.7618,52.8063,52000.0
2008-04-03 15:55:00,71.3,71.52,71.25,71.44,110900.0,52.7988,52.9618,52.7618,52.9025,110900.0
2008-04-04 09:30:00,71.63,72.0,71.5,71.83,16800.0,53.0432,53.3172,52.947,53.1913,16800.0
2008-04-04 09:35:00,71.83,72.21,71.73,71.91,24300.0,53.1913,53.4727,53.1173,53.2506,24300.0
2008-04-04 09:40:00,71.88,71.99,71.72,71.99,20700.0,53.2283,53.3098,53.1099,53.3098,20700.0
2008-04-04 09:45:00,72.0,72.13,71.92,72.09,21100.0,53.3172,53.4135,53.258,53.3839,21100.0
2008-04-04 09:50:00,72.11,72.26,71.97,72.2,20700.0,53.3987,53.5097,53.295,53.4653,20700.0
2008-04-04 09:55:00,72.21,72.32,72.14,72.15,13000.0,53.4727,53.5542,53.4209,53.4283,13000.0
2008-04-04 10:00:00,72.14,72.21,72.0,72.19,14500.0,53.4209,53.4727,53.3172,53.4579,14500.0
2008-04-04 10:05:00,72.24,72.27,71.95,71.95,18000.0,53.4949,53.5171,53.2802,53.2802,18000.0
2008-04-04 10:10:00,71.98,72.12,71.87,72.06,17400.0,53.3024,53.4061,53.2209,53.3616,17400.0
2008-04-04 10:15:00,72.07,72.09,71.86,71.93,15100.0,53.369,53.3839,53.2135,53.2654,15100.0
2008-04-04 10:20:00,71.9,72.03,71.82,71.92,15500.0,53.2432,53.3394,53.1839,53.258,15500.0
2008-04-04 10:25:00,71.92,72.14,71.92,72.11,17500.0,53.258,53.4209,53.258,53.3987,17500.0
2008-04-04 10:30:00,72.11,72.13,71.85,71.86,22500.0,53.3987,53.4135,53.2061,53.2135,22500.0
2008-04-04 10:35:00,71.86,71.93,71.71,71.89,19500.0,53.2135,53.2654,53.1025,53.2358,19500.0
2008-04-04 10:40:00,71.9,72.0,71.85,72.0,32400.0,53.2432,53.3172,53.2061,53.3172,32400.0
2008-04-04 10:45:00,72.02,72.22,71.9,72.17,23600.0,53.332,53.4801,53.2432,53.4431,23600.0
2008-04-04 10:50:00,72.2,72.28,71.99,72.27,33400.0,53.4653,53.5246,53.3098,53.5171,33400.0
2008-04-04 10:55:00,72.25,72.31,72.24,72.26,21200.0,53.5023,53.5468,53.4949,53.5097,21200.0
2008-04-04 11:00:00,72.27,72.3,72.18,72.18,33400.0,53.5171,53.5394,53.4505,53.4505,33400.0
2008-04-04 11:05:00,72.19,72.39,72.14,72.38,20000.0,53.4579,53.606,53.4209,53.5986,20000.0
2008-04-04 11:10:00,72.38,72.5,72.33,72.44,12900.0,53.5986,53.6875,53.5616,53.643,12900.0
2008-04-04 11:15:00,72.46,72.58,72.44,72.47,11500.0,53.6578,53.7467,53.643,53.6653,11500.0
2008-04-04 11:20:00,72.47,72.53,72.46,72.5,9100.0,53.6653,53.7097,53.6578,53.6875,9100.0
2008-04-04 11:25:00,72.48,72.76,72.48,72.76,14600.0,53.6727,53.88,53.6727,53.88,14600.0
2008-04-04 11:30:00,72.76,72.84,72.64,72.82,18100.0,53.88,53.9392,53.7911,53.9244,18100.0
2008-04-04 11:35:00,72.82,72.89,72.77,72.78,13700.0,53.9244,53.9763,53.8874,53.8948,13700.0
2008-04-04 11:40:00,72.78,72.78,72.63,72.68,6900.0,53.8948,53.8948,53.7837,53.8208,6900.0
2008-04-04 11:45:00,72.68,72.72,72.59,72.69,8600.0,53.8208,53.8504,53.7541,53.8282,8600.0
2008-04-04 11:50:00,72.72,72.76,72.25,72.57,48200.0,53.8504,53.88,53.5023,53.7393,48200.0
2008-04-04 11:55:00,72.63,72.65,72.46,72.52,13200.0,53.7837,53.7985,53.6578,53.7023,13200.0
2008-04-04 12:00:00,72.53,72.69,72.53,72.65,11600.0,53.7097,53.8282,53.7097,53.7985,11600.0
2008-04-04 12:05:00,72.65,72.75,72.62,72.73,13200.0,53.7985,53.8726,53.7763,53.8578,13200.0
2008-04-04 12:10:00,72.78,72.94,72.7,72.91,7500.0,53.8948,54.0133,53.8356,53.9911,7500.0
2008-04-04 12:15:00,72.93,73.06,72.93,73.04,8300.0,54.0059,54.1022,54.0059,54.0873,8300.0
2008-04-04 12:20:00,73.02,73.09,72.05,73.05,10500.0,54.0725,54.1244,53.3542,54.0948,10500.0
2008-04-04 12:25:00,73.03,73.2,72.99,73.2,11500.0,54.0799,54.2058,54.0503,54.2058,11500.0
2008-04-04 12:30:00,73.19,73.25,73.09,73.23,9500.0,54.1984,54.2429,54.1244,54.228,9500.0
2008-04-04 12:35:00,73.22,73.34,73.19,73.26,8900.0,54.2206,54.3095,54.1984,54.2503,8900.0
2008-04-04 12:40:00,73.24,73.39,73.23,73.34,8500.0,54.2355,54.3465,54.228,54.3095,8500.0
2008-04-04 12:45:00,73.3,73.35,73.25,73.32,7200.0,54.2799,54.3169,54.2429,54.2947,7200.0
2008-04-04 12:50:00,73.32,73.39,73.26,73.38,9500.0,54.2947,54.3465,54.2503,54.3391,9500.0
2008-04-04 12:55:00,73.35,73.52,73.34,73.48,10300.0,54.3169,54.4428,54.3095,54.4132,10300.0
2008-04-04 13:00:00,73.51,73.52,73.41,73.51,8600.0,54.4354,54.4428,54.3613,54.4354,8600.0
2008-04-04 13:05:00,73.51,73.53,73.36,73.45,13400.0,54.4354,54.4502,54.3243,54.391,13400.0
2008-04-04 13:10:00,73.44,73.46,73.3,73.39,14400.0,54.3836,54.3984,54.2799,54.3465,14400.0
2008-04-04 13:15:00,73.41,73.48,73.36,73.46,7200.0,54.3613,54.4132,54.3243,54.3984,7200.0
2008-04-04 13:20:00,73.47,73.64,73.43,73.6,10500.0,54.4058,54.5317,54.3761,54.502,10500.0
2008-04-04 13:25:00,73.63,73.76,73.58,73.76,16400.0,54.5243,54.6205,54.4872,54.6205,16400.0
2008-04-04 13:30:00,73.8,73.81,73.73,73.8,15000.0,54.6501,54.6575,54.5983,54.6501,15000.0
2008-04-04 13:35:00,73.79,73.91,73.79,73.88,18800.0,54.6427,54.7316,54.6427,54.7094,18800.0
2008-04-04 13:40:00,73.89,73.9,73.84,73.9,17700.0,54.7168,54.7242,54.6798,54.7242,17700.0
2008-04-04 13:45:00,73.9,73.99,73.87,73.96,16100.0,54.7242,54.7908,54.702,54.7686,16100.0
2008-04-04 13:50:00,73.97,73.98,73.72,73.75,15600.0,54.776,54.7834,54.5909,54.6131,15600.0
2008-04-04 13:55:00,73.76,73.76,73.58,73.69,14200.0,54.6205,54.6205,54.4872,54.5687,14200.0
2008-04-04 14:00:00,73.7,73.92,73.69,73.9,17900.0,54.5761,54.739,54.5687,54.7242,17900.0
2008-04-04 14:05:00,73.9,73.92,73.62,73.67,23900.0,54.7242,54.739,54.5168,54.5539,23900.0
2008-04-04 14:10:00,73.67,73.71,73.57,73.58,23400.0,54.5539,54.5835,54.4798,54.4872,23400.0
2008-04-04 14:15:00,73.62,73.69,73.55,73.59,22800.0,54.5168,54.5687,54.465,54.4946,22800.0
2008-04-04 14:20:00,73.59,73.73,73.58,73.68,24000.0,54.4946,54.5983,54.4872,54.5613,24000.0
2008-04-04 14:25:00,73.68,73.72,73.51,73.53,23600.0,54.5613,54.5909,54.4354,54.4502,23600.0
2008-04-04 14:30:00,73.54,73.71,73.46,73.69,27700.0,54.4576,54.5835,54.3984,54.5687,27700.0
2008-04-04 14:35:00,73.72,73.85,73.66,73.81,30900.0,54.5909,54.6872,54.5465,54.6575,30900.0
2008-04-04 14:40:00,73.79,73.94,73.79,73.91,21200.0,54.6427,54.7538,54.6427,54.7316,21200.0
2008-04-04 14:45:00,73.92,73.97,73.89,73.93,23800.0,54.739,54.776,54.7168,54.7464,23800.0
2008-04-04 14:50:00,73.96,74.0,73.92,73.96,18700.0,54.7686,54.7982,54.739,54.7686,18700.0
2008-04-04 14:55:00,73.96,74.11,73.92,73.96,25000.0,54.7686,54.8797,54.739,54.7686,25000.0
2008-04-04 15:00:00,73.95,74.06,73.74,73.79,34500.0,54.7612,54.8427,54.6057,54.6427,34500.0
2008-04-04 15:05:00,73.79,73.9,73.74,73.89,39800.0,54.6427,54.7242,54.6057,54.7168,39800.0
2008-04-04 15:10:00,73.86,73.89,73.54,73.58,42500.0,54.6946,54.7168,54.4576,54.4872,42500.0
2008-04-04 15:15:00,73.55,73.7,73.52,73.57,31300.0,54.465,54.5761,54.4428,54.4798,31300.0
2008-04-04 15:20:00,73.57,73.66,73.45,73.59,29000.0,54.4798,54.5465,54.391,54.4946,29000.0
2008-04-04 15:25:00,73.6,73.66,73.47,73.66,30000.0,54.502,54.5465,54.4058,54.5465,30000.0
2008-04-04 15:30:00,73.64,73.74,73.63,73.69,32000.0,54.5317,54.6057,54.5243,54.5687,32000.0
2008-04-04 15:35:00,73.69,73.75,73.54,73.58,39800.0,54.5687,54.6131,54.4576,54.4872,39800.0
2008-04-04 15:40:00,73.56,73.73,73.52,73.64,43900.0,54.4724,54.5983,54.4428,54.5317,43900.0
2008-04-04 15:45:00,73.64,73.83,73.58,73.8,76900.0,54.5317,54.6724,54.4872,54.6501,76900.0
2008-04-04 15:50:00,73.8,73.95,73.73,73.81,112400.0,54.6501,54.7612,54.5983,54.6575,112400.0
2008-04-04 15:55:00,73.8,73.94,73.74,73.74,174100.0,54.6501,54.7538,54.6057,54.6057,174100.0
2008-04-07 09:30:00,73.91,73.91,73.26,73.26,65200.0,54.7316,54.7316,54.2503,54.2503,65200.0
2008-04-07 09:35:00,73.23,73.38,73.22,73.23,22800.0,54.228,54.3391,54.2206,54.228,22800.0
2008-04-07 09:40:00,73.23,73.47,73.01,73.12,27800.0,54.228,54.4058,54.0651,54.1466,27800.0
2008-04-07 09:45:00,73.12,73.16,72.82,72.89,22300.0,54.1466,54.1762,53.9244,53.9763,22300.0
2008-04-07 09:50:00,72.9,72.98,72.84,72.9,33900.0,53.9837,54.0429,53.9392,53.9837,33900.0
2008-04-07 09:55:00,72.91,72.92,72.72,72.84,23900.0,53.9911,53.9985,53.8504,53.9392,23900.0
2008-04-07 10:00:00,72.84,72.89,72.75,72.81,30900.0,53.9392,53.9763,53.8726,53.917,30900.0
2008-04-07 10:05:00,72.83,72.83,72.63,72.65,35800.0,53.9318,53.9318,53.7837,53.7985,35800.0
2008-04-07 10:10:00,72.69,72.89,72.65,72.79,19700.0,53.8282,53.9763,53.7985,53.9022,19700.0
2008-04-07 10:15:00,72.78,72.81,72.59,72.59,18600.0,53.8948,53.917,53.7541,53.7541,18600.0
2008-04-07 10:20:00,72.6,72.7,72.43,72.63,28600.0,53.7615,53.8356,53.6356,53.7837,28600.0
2008-04-07 10:25:00,72.63,72.64,72.36,72.36,26500.0,53.7837,53.7911,53.5838,53.5838,26500.0
2008-04-07 10:30:00,72.37,72.38,72.29,72.35,24100.0,53.5912,53.5986,53.532,53.5764,24100.0
2008-04-07 10:35:00,72.35,72.58,72.34,72.58,11200.0,53.5764,53.7467,53.569,53.7467,11200.0
2008-04-07 10:40:00,72.58,72.68,72.54,72.54,17200.0,53.7467,53.8208,53.7171,53.7171,17200.0
2008-04-07 10:45:00,72.53,72.53,72.37,72.38,19100.0,53.7097,53.7097,53.5912,53.5986,19100.0
2008-04-07 10:50:00,72.4,72.46,72.4,72.45,12600.0,53.6134,53.6578,53.6134,53.6504,12600.0
2008-04-07 10:55:00,72.45,72.7,72.45,72.7,10400.0,53.6504,53.8356,53.6504,53.8356,10400.0
2008-04-07 11:00:00,72.69,72.72,72.56,72.67,19900.0,53.8282,53.8504,53.7319,53.8134,19900.0
2008-04-07 11:05:00,72.66,72.71,72.65,72.69,20400.0,53.806,53.843,53.7985,53.8282,20400.0
2008-04-07 11:10:00,72.71,72.79,72.63,72.74,26700.0,53.843,53.9022,53.7837,53.8652,26700.0
2008-04-07 11:15:00,72.72,72.75,72.62,72.73,20600.0,53.8504,53.8726,53.7763,53.8578,20600.0
2008-04-07 11:20:00,72.74,72.81,72.73,72.74,13300.0,53.8652,53.917,53.8578,53.8652,13300.0
2008-04-07 11:25:00,72.74,72.77,72.67,72.68,11700.0,53.8652,53.8874,53.8134,53.8208,11700.0
2008-04-07 11:30:00,72.7,72.8,72.69,72.69,17700.0,53.8356,53.9096,53.8282,53.8282,17700.0
2008-04-07 11:35:00,72.68,72.96,72.65,72.92,32100.0,53.8208,54.0281,53.7985,53.9985,32100.0
2008-04-07 11:40:00,72.94,73.06,72.92,72.97,13000.0,54.0133,54.1022,53.9985,54.0355,13000.0
2008-04-07 11:45:00,73.01,73.07,72.95,73.04,11500.0,54.0651,54.1096,54.0207,54.0873,11500.0
2008-04-07 11:50:00,73.03,73.13,73.03,73.11,10800.0,54.0799,54.154,54.0799,54.1392,10800.0
2008-04-07 11:55:00,73.11,73.11,72.93,73.01,7500.0,54.1392,54.1392,54.0059,54.0651,7500.0
2008-04-07 12:00:00,73.0,73.0,72.89,72.91,11000.0,54.0577,54.0577,53.9763,53.9911,11000.0
2008-04-07 12:05:00,72.93,73.1,72.93,73.06,9200.0,54.0059,54.1318,54.0059,54.1022,9200.0
2008-04-07 12:10:00,73.05,73.1,72.96,72.99,9800.0,54.0948,54.1318,54.0281,54.0503,9800.0
2008-04-07 12:15:00,73.0,73.11,73.0,73.03,8700.0,54.0577,54.1392,54.0577,54.0799,8700.0
2008-04-07 12:20:00,73.02,73.04,72.92,73.01,6400.0,54.0725,54.0873,53.9985,54.0651,6400.0
2008-04-07 12:25:00,73.03,73.11,73.02,73.06,9900.0,54.0799,54.1392,54.0725,54.1022,9900.0
2008-04-07 12:30:00,73.06,73.09,72.95,73.02,12300.0,54.1022,54.1244,54.0207,54.0725,12300.0
2008-04-07 12:35:00,73.01,73.1,72.99,73.05,8300.0,54.0651,54.1318,54.0503,54.0948,8300.0
2008-04-07 12:40:00,73.06,73.26,73.06,73.17,12200.0,54.1022,54.2503,54.1022,54.1836,12200.0
2008-04-07 12:45:00,73.18,73.18,73.06,73.08,27800.0,54.191,54.191,54.1022,54.117,27800.0
2008-04-07 12:50:00,73.08,73.1,73.01,73.05,19300.0,54.117,54.1318,54.0651,54.0948,19300.0
2008-04-07 12:55:00,73.05,73.11,73.03,73.09,7500.0,54.0948,54.1392,54.0799,54.1244,7500.0
2008-04-07 13:00:00,73.1,73.14,72.98,73.04,13800.0,54.1318,54.1614,54.0429,54.0873,13800.0
2008-04-07 13:05:00,73.03,73.03,72.78,72.78,31500.0,54.0799,54.0799,53.8948,53.8948,31500.0
2008-04-07 13:10:00,72.78,72.93,72.78,72.9,10300.0,53.8948,54.0059,53.8948,53.9837,10300.0
2008-04-07 13:15:00,72.89,72.89,72.82,72.83,9000.0,53.9763,53.9763,53.9244,53.9318,9000.0
2008-04-07 13:20:00,72.84,72.91,72.84,72.88,9700.0,53.9392,53.9911,53.9392,53.9689,9700.0
2008-04-07 13:25:00,72.9,72.91,72.84,72.91,14400.0,53.9837,53.9911,53.9392,53.9911,14400.0
2008-04-07 13:30:00,72.91,72.92,72.84,72.88,12700.0,53.9911,53.9985,53.9392,53.9689,12700.0
2008-04-07 13:35:00,72.9,72.93,72.76,72.82,13400.0,53.9837,54.0059,53.88,53.9244,13400.0
2008-04-07 13:40:00,72.83,72.87,72.8,72.82,13100.0,53.9318,53.9615,53.9096,53.9244,13100.0
2008-04-07 13:45:00,72.83,72.87,72.79,72.86,8700.0,53.9318,53.9615,53.9022,53.9541,8700.0
2008-04-07 13:50:00,72.88,72.88,72.72,72.74,10500.0,53.9689,53.9689,53.8504,53.8652,10500.0
2008-04-07 13:55:00,72.74,72.84,72.72,72.83,6900.0,53.8652,53.9392,53.8504,53.9318,6900.0
2008-04-07 14:00:00,72.85,72.86,72.74,72.74,9300.0,53.9466,53.9541,53.8652,53.8652,9300.0
2008-04-07 14:05:00,72.74,72.78,72.7,72.72,16200.0,53.8652,53.8948,53.8356,53.8504,16200.0
2008-04-07 14:10:00,72.72,72.72,72.64,72.69,12500.0,53.8504,53.8504,53.7911,53.8282,12500.0
2008-04-07 14:15:00,72.66,72.68,72.56,72.56,13600.0,53.806,53.8208,53.7319,53.7319,13600.0
2008-04-07 14:20:00,72.58,72.65,72.45,72.53,19400.0,53.7467,53.7985,53.6504,53.7097,19400.0
2008-04-07 14:25:00,72.54,72.57,72.41,72.43,11600.0,53.7171,53.7393,53.6208,53.6356,11600.0
2008-04-07 14:30:00,72.43,72.55,72.32,72.37,18500.0,53.6356,53.7245,53.5542,53.5912,18500.0
2008-04-07 14:35:00,72.33,72.35,72.19,72.32,27300.0,53.5616,53.5764,53.4579,53.5542,27300.0
2008-04-07 14:40:00,72.34,72.44,72.34,72.4,20300.0,53.569,53.643,53.569,53.6134,20300.0
2008-04-07 14:45:00,72.39,72.49,72.33,72.44,19200.0,53.606,53.6801,53.5616,53.643,19200.0
2008-04-07 14:50:00,72.41,72.53,72.41,72.51,16200.0,53.6208,53.7097,53.6208,53.6949,16200.0
2008-04-07 14:55:00,72.49,72.49,72.36,72.41,16000.0,53.6801,53.6801,53.5838,53.6208,16000.0
2008-04-07 15:00:00,72.4,72.4,72.19,72.32,16000.0,53.6134,53.6134,53.4579,53.5542,16000.0
2008-04-07 15:05:00,72.3,72.3,72.18,72.18,18400.0,53.5394,53.5394,53.4505,53.4505,18400.0
2008-04-07 15:10:00,72.19,72.26,72.1,72.24,24800.0,53.4579,53.5097,53.3913,53.4949,24800.0
2008-04-07 15:15:00,72.23,72.42,72.19,72.42,20700.0,53.4875,53.6282,53.4579,53.6282,20700.0
2008-04-07 15:20:00,72.4,72.51,72.36,72.48,19900.0,53.6134,53.6949,53.5838,53.6727,19900.0
2008-04-07 15:25:00,72.48,72.51,72.46,72.49,13000.0,53.6727,53.6949,53.6578,53.6801,13000.0
2008-04-07 15:30:00,72.49,72.52,72.19,72.22,30200.0,53.6801,53.7023,53.4579,53.4801,30200.0
2008-04-07 15:35:00,72.24,72.43,72.17,72.43,20700.0,53.4949,53.6356,53.4431,53.6356,20700.0
2008-04-07 15:40:00,72.43,72.43,72.19,72.25,43900.0,53.6356,53.6356,53.4579,53.5023,43900.0
2008-04-07 15:45:00,72.26,72.31,72.19,72.27,35600.0,53.5097,53.5468,53.4579,53.5171,35600.0
2008-04-07 15:50:00,72.25,72.42,72.25,72.32,34100.0,53.5023,53.6282,53.5023,53.5542,34100.0
2008-04-07 15:55:00,72.31,72.36,72.27,72.3,43600.0,53.5468,53.5838,53.5171,53.5394,43600.0
2008-04-08 09:30:00,71.91,72.06,71.42,71.68,51900.0,53.2506,53.3616,52.8877,53.0802,51900.0
2008-04-08 09:35:00,71.69,71.97,71.62,71.62,18900.0,53.0876,53.295,53.0358,53.0358,18900.0
2008-04-08 09:40:00,71.62,71.83,71.57,71.79,20300.0,53.0358,53.1913,52.9988,53.1617,20300.0
2008-04-08 09:45:00,71.78,71.82,71.63,71.78,21700.0,53.1543,53.1839,53.0432,53.1543,21700.0
2008-04-08 09:50:00,71.82,71.88,71.78,71.85,14000.0,53.1839,53.2283,53.1543,53.2061,14000.0
2008-04-08 09:55:00,71.89,71.91,71.72,71.85,15100.0,53.2358,53.2506,53.1099,53.2061,15100.0
2008-04-08 10:00:00,71.86,71.97,71.72,71.74,25600.0,53.2135,53.295,53.1099,53.1247,25600.0
2008-04-08 10:05:00,71.78,71.79,71.59,71.79,15400.0,53.1543,53.1617,53.0136,53.1617,15400.0
2008-04-08 10:10:00,71.85,71.93,71.78,71.78,17800.0,53.2061,53.2654,53.1543,53.1543,17800.0
2008-04-08 10:15:00,71.81,71.95,71.75,71.87,10500.0,53.1765,53.2802,53.1321,53.2209,10500.0
2008-04-08 10:20:00,71.86,72.08,71.85,71.93,10900.0,53.2135,53.3765,53.2061,53.2654,10900.0
2008-04-08 10:25:00,71.96,72.03,71.89,71.91,7300.0,53.2876,53.3394,53.2358,53.2506,7300.0
2008-04-08 10:30:00,71.89,71.97,71.77,71.9,11500.0,53.2358,53.295,53.1469,53.2432,11500.0
2008-04-08 10:35:00,71.95,72.19,71.89,72.19,14500.0,53.2802,53.4579,53.2358,53.4579,14500.0
2008-04-08 10:40:00,72.23,72.26,72.19,72.22,7400.0,53.4875,53.5097,53.4579,53.4801,7400.0
2008-04-08 10:45:00,72.22,72.32,72.22,72.3,16000.0,53.4801,53.5542,53.4801,53.5394,16000.0
2008-04-08 10:50:00,72.3,72.38,72.26,72.38,6100.0,53.5394,53.5986,53.5097,53.5986,6100.0
2008-04-08 10:55:00,72.37,72.37,72.28,72.35,6200.0,53.5912,53.5912,53.5246,53.5764,6200.0
2008-04-08 11:00:00,72.31,72.31,72.25,72.3,4300.0,53.5468,53.5468,53.5023,53.5394,4300.0
2008-04-08 11:05:00,72.32,72.34,72.15,72.21,8300.0,53.5542,53.569,53.4283,53.4727,8300.0
2008-04-08 11:10:00,72.21,72.23,72.02,72.02,7900.0,53.4727,53.4875,53.332,53.332,7900.0
2008-04-08 11:15:00,72.03,72.09,72.01,72.05,6900.0,53.3394,53.3839,53.3246,53.3542,6900.0
2008-04-08 11:20:00,72.08,72.18,72.03,72.18,5200.0,53.3765,53.4505,53.3394,53.4505,5200.0
2008-04-08 11:25:00,72.18,72.22,72.14,72.22,4000.0,53.4505,53.4801,53.4209,53.4801,4000.0
2008-04-08 11:30:00,72.22,72.45,72.21,72.45,7800.0,53.4801,53.6504,53.4727,53.6504,7800.0
2008-04-08 11:35:00,72.45,72.45,72.32,72.35,5700.0,53.6504,53.6504,53.5542,53.5764,5700.0
2008-04-08 11:40:00,72.35,72.37,72.25,72.29,3800.0,53.5764,53.5912,53.5023,53.532,3800.0
2008-04-08 11:45:00,72.3,72.33,72.27,72.28,4400.0,53.5394,53.5616,53.5171,53.5246,4400.0
2008-04-08 11:50:00,72.26,72.37,72.19,72.37,11600.0,53.5097,53.5912,53.4579,53.5912,11600.0
2008-04-08 11:55:00,72.37,72.37,72.3,72.33,7900.0,53.5912,53.5912,53.5394,53.5616,7900.0
2008-04-08 12:00:00,72.33,72.39,72.3,72.38,7100.0,53.5616,53.606,53.5394,53.5986,7100.0
2008-04-08 12:05:00,72.37,72.44,72.34,72.43,4600.0,53.5912,53.643,53.569,53.6356,4600.0
2008-04-08 12:10:00,72.42,72.43,72.31,72.36,7800.0,53.6282,53.6356,53.5468,53.5838,7800.0
2008-04-08 12:15:00,72.33,72.33,72.27,72.27,4300.0,53.5616,53.5616,53.5171,53.5171,4300.0
2008-04-08 12:20:00,72.3,72.4,72.29,72.36,6800.0,53.5394,53.6134,53.532,53.5838,6800.0
2008-04-08 12:25:00,72.36,72.38,72.24,72.24,4100.0,53.5838,53.5986,53.4949,53.4949,4100.0
2008-04-08 12:30:00,72.24,72.24,72.18,72.2,8200.0,53.4949,53.4949,53.4505,53.4653,8200.0
2008-04-08 12:35:00,72.2,72.22,72.18,72.2,4000.0,53.4653,53.4801,53.4505,53.4653,4000.0
2008-04-08 12:40:00,72.21,72.26,72.14,72.19,7500.0,53.4727,53.5097,53.4209,53.4579,7500.0
2008-04-08 12:45:00,72.14,72.29,72.14,72.29,8600.0,53.4209,53.532,53.4209,53.532,8600.0
2008-04-08 12:50:00,72.29,72.31,72.2,72.21,5300.0,53.532,53.5468,53.4653,53.4727,5300.0
2008-04-08 12:55:00,72.25,72.27,72.21,72.22,3000.0,53.5023,53.5171,53.4727,53.4801,3000.0
2008-04-08 13:00:00,72.22,72.29,72.19,72.24,5700.0,53.4801,53.532,53.4579,53.4949,5700.0
2008-04-08 13:05:00,72.2,72.22,72.16,72.22,2600.0,53.4653,53.4801,53.4357,53.4801,2600.0
2008-04-08 13:10:00,72.2,72.29,72.2,72.21,6900.0,53.4653,53.532,53.4653,53.4727,6900.0
2008-04-08 13:15:00,72.22,72.26,72.19,72.22,3900.0,53.4801,53.5097,53.4579,53.4801,3900.0
2008-04-08 13:20:00,72.21,72.27,72.2,72.25,3100.0,53.4727,53.5171,53.4653,53.5023,3100.0
2008-04-08 13:25:00,72.25,72.25,72.11,72.11,8200.0,53.5023,53.5023,53.3987,53.3987,8200.0
2008-04-08 13:30:00,72.14,72.14,72.06,72.07,7000.0,53.4209,53.4209,53.3616,53.369,7000.0
2008-04-08 13:35:00,72.08,72.16,72.05,72.09,10500.0,53.3765,53.4357,53.3542,53.3839,10500.0
2008-04-08 13:40:00,72.11,72.15,72.0,72.03,12500.0,53.3987,53.4283,53.3172,53.3394,12500.0
2008-04-08 13:45:00,72.03,72.11,72.0,72.07,7000.0,53.3394,53.3987,53.3172,53.369,7000.0
2008-04-08 13:50:00,72.05,72.2,72.05,72.19,5900.0,53.3542,53.4653,53.3542,53.4579,5900.0
2008-04-08 13:55:00,72.15,72.15,72.06,72.08,4600.0,53.4283,53.4283,53.3616,53.3765,4600.0
2008-04-08 14:00:00,72.07,72.08,71.95,72.06,15200.0,53.369,53.3765,53.2802,53.3616,15200.0
2008-04-08 14:05:00,72.04,72.07,71.91,71.91,7000.0,53.3468,53.369,53.2506,53.2506,7000.0
2008-04-08 14:10:00,71.95,72.02,71.89,71.89,8100.0,53.2802,53.332,53.2358,53.2358,8100.0
2008-04-08 14:15:00,71.93,71.98,71.87,71.9,6300.0,53.2654,53.3024,53.2209,53.2432,6300.0
2008-04-08 14:20:00,71.92,71.94,71.85,71.92,16500.0,53.258,53.2728,53.2061,53.258,16500.0
2008-04-08 14:25:00,71.88,71.99,71.84,71.99,10700.0,53.2283,53.3098,53.1987,53.3098,10700.0
2008-04-08 14:30:00,71.95,72.04,71.93,71.94,7300.0,53.2802,53.3468,53.2654,53.2728,7300.0
2008-04-08 14:35:00,71.92,72.09,71.92,72.04,9700.0,53.258,53.3839,53.258,53.3468,9700.0
2008-04-08 14:40:00,72.02,72.12,72.0,72.03,8300.0,53.332,53.4061,53.3172,53.3394,8300.0
2008-04-08 14:45:00,72.03,72.1,71.99,72.06,10500.0,53.3394,53.3913,53.3098,53.3616,10500.0
2008-04-08 14:50:00,72.09,72.32,72.09,72.22,10400.0,53.3839,53.5542,53.3839,53.4801,10400.0
2008-04-08 14:55:00,72.22,72.3,72.19,72.27,6700.0,53.4801,53.5394,53.4579,53.5171,6700.0
2008-04-08 15:00:00,72.27,72.27,72.16,72.21,14300.0,53.5171,53.5171,53.4357,53.4727,14300.0
2008-04-08 15:05:00,72.16,72.18,72.07,72.1,8000.0,53.4357,53.4505,53.369,53.3913,8000.0
2008-04-08 15:10:00,72.11,72.16,72.0,72.09,13400.0,53.3987,53.4357,53.3172,53.3839,13400.0
2008-04-08 15:15:00,72.07,72.17,72.07,72.17,6200.0,53.369,53.4431,53.369,53.4431,6200.0
2008-04-08 15:20:00,72.18,72.19,72.07,72.12,7600.0,53.4505,53.4579,53.369,53.4061,7600.0
2008-04-08 15:25:00,72.1,72.3,72.08,72.28,9600.0,53.3913,53.5394,53.3765,53.5246,9600.0
2008-04-08 15:30:00,72.3,72.45,72.3,72.39,21800.0,53.5394,53.6504,53.5394,53.606,21800.0
2008-04-08 15:35:00,72.4,72.44,72.32,72.38,10300.0,53.6134,53.643,53.5542,53.5986,10300.0
2008-04-08 15:40:00,72.36,72.44,72.33,72.44,16300.0,53.5838,53.643,53.5616,53.643,16300.0
2008-04-08 15:45:00,72.45,72.46,72.31,72.32,14100.0,53.6504,53.6578,53.5468,53.5542,14100.0
2008-04-08 15:50:00,72.32,72.43,72.31,72.43,20100.0,53.5542,53.6356,53.5468,53.6356,20100.0
2008-04-08 15:55:00,72.43,72.44,72.28,72.31,16500.0,53.6356,53.643,53.5246,53.5468,16500.0
2008-04-09 09:30:00,72.49,72.49,72.05,72.09,17800.0,53.6801,53.6801,53.3542,53.3839,17800.0
2008-04-09 09:35:00,72.09,72.48,71.99,72.42,15800.0,53.3839,53.6727,53.3098,53.6282,15800.0
2008-04-09 09:40:00,72.42,72.42,71.99,71.99,18000.0,53.6282,53.6282,53.3098,53.3098,18000.0
2008-04-09 09:45:00,72.0,72.17,71.98,72.1,16100.0,53.3172,53.4431,53.3024,53.3913,16100.0
2008-04-09 09:50:00,72.09,72.29,72.06,72.06,14400.0,53.3839,53.532,53.3616,53.3616,14400.0
2008-04-09 09:55:00,72.07,72.07,71.95,71.95,8300.0,53.369,53.369,53.2802,53.2802,8300.0
2008-04-09 10:00:00,71.98,72.05,71.86,71.91,73900.0,53.3024,53.3542,53.2135,53.2506,73900.0
2008-04-09 10:05:00,71.91,71.93,71.8,71.86,17100.0,53.2506,53.2654,53.1691,53.2135,17100.0
2008-04-09 10:10:00,71.88,71.92,71.76,71.76,10200.0,53.2283,53.258,53.1395,53.1395,10200.0
2008-04-09 10:15:00,71.79,71.86,71.74,71.86,18800.0,53.1617,53.2135,53.1247,53.2135,18800.0
2008-04-09 10:20:00,71.85,71.87,71.75,71.79,36700.0,53.2061,53.2209,53.1321,53.1617,36700.0
2008-04-09 10:25:00,71.78,71.8,71.72,71.77,27100.0,53.1543,53.1691,53.1099,53.1469,27100.0
2008-04-09 10:30:00,71.78,71.79,71.62,71.64,32000.0,53.1543,53.1617,53.0358,53.0506,32000.0
2008-04-09 10:35:00,71.65,71.68,71.49,71.51,19200.0,53.058,53.0802,52.9395,52.9544,19200.0
2008-04-09 10:40:00,71.52,71.55,71.45,71.54,15700.0,52.9618,52.984,52.9099,52.9766,15700.0
2008-04-09 10:45:00,71.54,71.7,71.54,71.7,7500.0,52.9766,53.0951,52.9766,53.0951,7500.0
2008-04-09 10:50:00,71.69,71.74,71.59,71.65,12600.0,53.0876,53.1247,53.0136,53.058,12600.0
2008-04-09 10:55:00,71.68,71.7,71.53,71.57,7600.0,53.0802,53.0951,52.9692,52.9988,7600.0
2008-04-09 11:00:00,71.56,71.64,71.53,71.56,6500.0,52.9914,53.0506,52.9692,52.9914,6500.0
2008-04-09 11:05:00,71.57,71.58,71.46,71.51,7900.0,52.9988,53.0062,52.9173,52.9544,7900.0
2008-04-09 11:10:00,71.53,71.58,71.49,71.55,30100.0,52.9692,53.0062,52.9395,52.984,30100.0
2008-04-09 11:15:00,71.52,71.63,71.52,71.61,9900.0,52.9618,53.0432,52.9618,53.0284,9900.0
2008-04-09 11:20:00,71.61,71.64,71.48,71.52,38600.0,53.0284,53.0506,52.9321,52.9618,38600.0
2008-04-09 11:25:00,71.52,71.66,71.5,71.6,25000.0,52.9618,53.0654,52.947,53.021,25000.0
2008-04-09 11:30:00,71.61,71.65,71.58,71.61,8500.0,53.0284,53.058,53.0062,53.0284,8500.0
2008-04-09 11:35:00,71.58,71.65,71.45,71.51,54400.0,53.0062,53.058,52.9099,52.9544,54400.0
2008-04-09 11:40:00,71.52,71.63,71.46,71.5,30900.0,52.9618,53.0432,52.9173,52.947,30900.0
2008-04-09 11:45:00,71.49,71.54,71.47,71.51,16400.0,52.9395,52.9766,52.9247,52.9544,16400.0
2008-04-09 11:50:00,71.49,71.52,71.4,71.42,21300.0,52.9395,52.9618,52.8729,52.8877,21300.0
2008-04-09 11:55:00,71.4,71.41,71.36,71.41,7000.0,52.8729,52.8803,52.8433,52.8803,7000.0
2008-04-09 12:00:00,71.39,71.43,71.34,71.36,16300.0,52.8655,52.8951,52.8285,52.8433,16300.0
2008-04-09 12:05:00,71.36,71.38,71.33,71.35,8000.0,52.8433,52.8581,52.8211,52.8359,8000.0
2008-04-09 12:10:00,71.37,71.48,71.29,71.46,14800.0,52.8507,52.9321,52.7914,52.9173,14800.0
2008-04-09 12:15:00,71.48,71.5,71.44,71.47,10900.0,52.9321,52.947,52.9025,52.9247,10900.0
2008-04-09 12:20:00,71.45,71.49,71.31,71.4,17700.0,52.9099,52.9395,52.8063,52.8729,17700.0
2008-04-09 12:25:00,71.39,71.48,71.39,71.44,6500.0,52.8655,52.9321,52.8655,52.9025,6500.0
2008-04-09 12:30:00,71.44,71.47,71.31,71.31,11200.0,52.9025,52.9247,52.8063,52.8063,11200.0
2008-04-09 12:35:00,71.31,71.35,71.19,71.22,16900.0,52.8063,52.8359,52.7174,52.7396,16900.0
2008-04-09 12:40:00,71.21,71.29,71.1,71.26,45200.0,52.7322,52.7914,52.6507,52.7692,45200.0
2008-04-09 12:45:00,71.23,71.31,71.19,71.24,24700.0,52.747,52.8063,52.7174,52.7544,24700.0
2008-04-09 12:50:00,71.27,71.31,71.19,71.22,12300.0,52.7766,52.8063,52.7174,52.7396,12300.0
2008-04-09 12:55:00,71.19,71.25,71.19,71.2,20700.0,52.7174,52.7618,52.7174,52.7248,20700.0
2008-04-09 13:00:00,71.19,71.28,71.19,71.21,14600.0,52.7174,52.784,52.7174,52.7322,14600.0
2008-04-09 13:05:00,71.21,71.34,71.18,71.19,33500.0,52.7322,52.8285,52.71,52.7174,33500.0
2008-04-09 13:10:00,71.21,71.26,71.15,71.17,12500.0,52.7322,52.7692,52.6878,52.7026,12500.0
2008-04-09 13:15:00,71.17,71.2,71.15,71.16,12500.0,52.7026,52.7248,52.6878,52.6952,12500.0
2008-04-09 13:20:00,71.16,71.21,71.15,71.15,10200.0,52.6952,52.7322,52.6878,52.6878,10200.0
2008-04-09 13:25:00,71.15,71.25,71.15,71.22,5600.0,52.6878,52.7618,52.6878,52.7396,5600.0
2008-04-09 13:30:00,71.22,71.3,71.19,71.3,5700.0,52.7396,52.7988,52.7174,52.7988,5700.0
2008-04-09 13:35:00,71.3,71.37,71.26,71.37,6500.0,52.7988,52.8507,52.7692,52.8507,6500.0
2008-04-09 13:40:00,71.38,71.4,71.33,71.38,7500.0,52.8581,52.8729,52.8211,52.8581,7500.0
2008-04-09 13:45:00,71.38,71.4,71.32,71.32,8300.0,52.8581,52.8729,52.8137,52.8137,8300.0
2008-04-09 13:50:00,71.32,71.49,71.32,71.49,9000.0,52.8137,52.9395,52.8137,52.9395,9000.0
2008-04-09 13:55:00,71.49,71.54,71.46,71.54,12700.0,52.9395,52.9766,52.9173,52.9766,12700.0
2008-04-09 14:00:00,71.54,71.72,71.54,71.66,36100.0,52.9766,53.1099,52.9766,53.0654,36100.0
2008-04-09 14:05:00,71.63,71.71,71.58,71.6,9400.0,53.0432,53.1025,53.0062,53.021,9400.0
2008-04-09 14:10:00,71.58,71.6,71.37,71.37,20600.0,53.0062,53.021,52.8507,52.8507,20600.0
2008-04-09 14:15:00,71.39,71.49,71.35,71.46,52700.0,52.8655,52.9395,52.8359,52.9173,52700.0
2008-04-09 14:20:00,71.47,71.5,71.43,71.46,10800.0,52.9247,52.947,52.8951,52.9173,10800.0
2008-04-09 14:25:00,71.46,71.54,71.43,71.49,13100.0,52.9173,52.9766,52.8951,52.9395,13100.0
2008-04-09 14:30:00,71.48,71.6,71.45,71.58,29700.0,52.9321,53.021,52.9099,53.0062,29700.0
2008-04-09 14:35:00,71.57,71.66,71.55,71.66,18600.0,52.9988,53.0654,52.984,53.0654,18600.0
2008-04-09 14:40:00,71.65,71.71,71.61,71.63,16700.0,53.058,53.1025,53.0284,53.0432,16700.0
2008-04-09 14:45:00,71.6,71.63,71.56,71.6,24200.0,53.021,53.0432,52.9914,53.021,24200.0
2008-04-09 14:50:00,71.59,71.61,71.5,71.54,26700.0,53.0136,53.0284,52.947,52.9766,26700.0
2008-04-09 14:55:00,71.54,71.58,71.5,71.54,15700.0,52.9766,53.0062,52.947,52.9766,15700.0
2008-04-09 15:00:00,71.55,71.65,71.48,71.59,14700.0,52.984,53.058,52.9321,53.0136,14700.0
2008-04-09 15:05:00,71.59,71.73,71.58,71.66,22900.0,53.0136,53.1173,53.0062,53.0654,22900.0
2008-04-09 15:10:00,71.64,71.64,71.53,71.61,29100.0,53.0506,53.0506,52.9692,53.0284,29100.0
2008-04-09 15:15:00,71.61,71.65,71.54,71.64,22200.0,53.0284,53.058,52.9766,53.0506,22200.0
2008-04-09 15:20:00,71.66,71.71,71.6,71.6,12000.0,53.0654,53.1025,53.021,53.021,12000.0
2008-04-09 15:25:00,71.61,71.66,71.56,71.56,7100.0,53.0284,53.0654,52.9914,52.9914,7100.0
2008-04-09 15:30:00,71.57,71.67,71.54,71.64,17300.0,52.9988,53.0728,52.9766,53.0506,17300.0
2008-04-09 15:35:00,71.65,71.91,71.64,71.89,24500.0,53.058,53.2506,53.0506,53.2358,24500.0
2008-04-09 15:40:00,71.89,71.9,71.75,71.78,12800.0,53.2358,53.2432,53.1321,53.1543,12800.0
2008-04-09 15:45:00,71.79,71.81,71.63,71.66,15600.0,53.1617,53.1765,53.0432,53.0654,15600.0
2008-04-09 15:50:00,71.66,71.69,71.59,71.59,23900.0,53.0654,53.0876,53.0136,53.0136,23900.0
2008-04-09 15:55:00,71.59,71.81,71.59,71.8,46400.0,53.0136,53.1765,53.0136,53.1691,46400.0
2008-04-10 09:30:00,72.29,72.48,72.05,72.29,43500.0,53.532,53.6727,53.3542,53.532,43500.0
2008-04-10 09:35:00,72.29,72.37,72.11,72.11,53800.0,53.532,53.5912,53.3987,53.3987,53800.0
2008-04-10 09:40:00,72.08,72.08,71.8,71.81,21200.0,53.3765,53.3765,53.1691,53.1765,21200.0
2008-04-10 09:45:00,71.8,71.83,71.71,71.75,35200.0,53.1691,53.1913,53.1025,53.1321,35200.0
2008-04-10 09:50:00,71.74,71.79,71.58,71.6,25900.0,53.1247,53.1617,53.0062,53.021,25900.0
2008-04-10 09:55:00,71.6,71.64,71.41,71.44,32700.0,53.021,53.0506,52.8803,52.9025,32700.0
2008-04-10 10:00:00,71.43,71.66,71.34,71.66,26000.0,52.8951,53.0654,52.8285,53.0654,26000.0
2008-04-10 10:05:00,71.64,71.88,71.63,71.81,22600.0,53.0506,53.2283,53.0432,53.1765,22600.0
2008-04-10 10:10:00,71.84,72.0,71.84,71.96,39700.0,53.1987,53.3172,53.1987,53.2876,39700.0
2008-04-10 10:15:00,71.96,71.99,71.84,71.91,29500.0,53.2876,53.3098,53.1987,53.2506,29500.0
2008-04-10 10:20:00,71.88,72.23,71.82,72.23,32400.0,53.2283,53.4875,53.1839,53.4875,32400.0
2008-04-10 10:25:00,72.25,72.28,72.16,72.16,17200.0,53.5023,53.5246,53.4357,53.4357,17200.0
2008-04-10 10:30:00,72.18,72.19,72.0,72.04,23700.0,53.4505,53.4579,53.3172,53.3468,23700.0
2008-04-10 10:35:00,72.03,72.07,71.96,72.06,21000.0,53.3394,53.369,53.2876,53.3616,21000.0
2008-04-10 10:40:00,72.07,72.26,71.8,72.11,26700.0,53.369,53.5097,53.1691,53.3987,26700.0
2008-04-10 10:45:00,72.13,72.18,72.0,72.05,49500.0,53.4135,53.4505,53.3172,53.3542,49500.0
2008-04-10 10:50:00,72.05,72.08,71.98,72.05,20900.0,53.3542,53.3765,53.3024,53.3542,20900.0
2008-04-10 10:55:00,72.05,72.37,71.99,72.36,15600.0,53.3542,53.5912,53.3098,53.5838,15600.0
2008-04-10 11:00:00,72.37,72.37,72.27,72.27,16200.0,53.5912,53.5912,53.5171,53.5171,16200.0
2008-04-10 11:05:00,72.28,72.42,72.28,72.41,45300.0,53.5246,53.6282,53.5246,53.6208,45300.0
2008-04-10 11:10:00,72.42,72.57,72.4,72.53,30100.0,53.6282,53.7393,53.6134,53.7097,30100.0
2008-04-10 11:15:00,72.52,72.52,72.38,72.4,23800.0,53.7023,53.7023,53.5986,53.6134,23800.0
2008-04-10 11:20:00,72.4,72.46,72.33,72.36,31100.0,53.6134,53.6578,53.5616,53.5838,31100.0
2008-04-10 11:25:00,72.35,72.39,72.29,72.31,19800.0,53.5764,53.606,53.532,53.5468,19800.0
2008-04-10 11:30:00,72.3,72.3,72.14,72.17,16300.0,53.5394,53.5394,53.4209,53.4431,16300.0
2008-04-10 11:35:00,72.17,72.24,72.1,72.1,31600.0,53.4431,53.4949,53.3913,53.3913,31600.0
2008-04-10 11:40:00,72.1,72.21,72.1,72.15,18600.0,53.3913,53.4727,53.3913,53.4283,18600.0
2008-04-10 11:45:00,72.14,72.38,72.14,72.35,24100.0,53.4209,53.5986,53.4209,53.5764,24100.0
2008-04-10 11:50:00,72.33,72.52,72.32,72.52,11500.0,53.5616,53.7023,53.5542,53.7023,11500.0
2008-04-10 11:55:00,72.53,72.57,72.39,72.42,21700.0,53.7097,53.7393,53.606,53.6282,21700.0
2008-04-10 12:00:00,72.42,72.49,72.21,72.29,35700.0,53.6282,53.6801,53.4727,53.532,35700.0
2008-04-10 12:05:00,72.32,72.38,72.31,72.31,14500.0,53.5542,53.5986,53.5468,53.5468,14500.0
2008-04-10 12:10:00,72.33,72.36,72.31,72.35,7700.0,53.5616,53.5838,53.5468,53.5764,7700.0
2008-04-10 12:15:00,72.35,72.47,72.33,72.44,10000.0,53.5764,53.6653,53.5616,53.643,10000.0
2008-04-10 12:20:00,72.46,72.58,72.44,72.49,10000.0,53.6578,53.7467,53.643,53.6801,10000.0
2008-04-10 12:25:00,72.49,72.49,72.41,72.43,6100.0,53.6801,53.6801,53.6208,53.6356,6100.0
2008-04-10 12:30:00,72.43,72.6,72.43,72.57,14400.0,53.6356,53.7615,53.6356,53.7393,14400.0
2008-04-10 12:35:00,72.57,72.61,72.51,72.57,10200.0,53.7393,53.7689,53.6949,53.7393,10200.0
2008-04-10 12:40:00,72.57,72.6,72.52,72.56,10500.0,53.7393,53.7615,53.7023,53.7319,10500.0
2008-04-10 12:45:00,72.56,72.56,72.44,72.45,5300.0,53.7319,53.7319,53.643,53.6504,5300.0
2008-04-10 12:50:00,72.43,72.45,72.41,72.44,3500.0,53.6356,53.6504,53.6208,53.643,3500.0
2008-04-10 12:55:00,72.44,72.45,72.42,72.42,3500.0,53.643,53.6504,53.6282,53.6282,3500.0
2008-04-10 13:00:00,72.4,72.54,72.4,72.48,25600.0,53.6134,53.7171,53.6134,53.6727,25600.0
2008-04-10 13:05:00,72.49,72.54,72.39,72.51,13300.0,53.6801,53.7171,53.606,53.6949,13300.0
2008-04-10 13:10:00,72.5,72.61,72.5,72.58,9500.0,53.6875,53.7689,53.6875,53.7467,9500.0
2008-04-10 13:15:00,72.6,72.74,72.6,72.69,34700.0,53.7615,53.8652,53.7615,53.8282,34700.0
2008-04-10 13:20:00,72.69,72.77,72.68,72.75,8000.0,53.8282,53.8874,53.8208,53.8726,8000.0
2008-04-10 13:25:00,72.75,72.86,72.74,72.83,10300.0,53.8726,53.9541,53.8652,53.9318,10300.0
2008-04-10 13:30:00,72.84,72.95,72.77,72.89,11800.0,53.9392,54.0207,53.8874,53.9763,11800.0
2008-04-10 13:35:00,72.9,72.98,72.87,72.98,7900.0,53.9837,54.0429,53.9615,54.0429,7900.0
2008-04-10 13:40:00,72.98,72.99,72.91,72.97,10700.0,54.0429,54.0503,53.9911,54.0355,10700.0
2008-04-10 13:45:00,72.98,73.03,72.92,73.03,12600.0,54.0429,54.0799,53.9985,54.0799,12600.0
2008-04-10 13:50:00,73.03,73.12,72.96,72.96,11600.0,54.0799,54.1466,54.0281,54.0281,11600.0
2008-04-10 13:55:00,72.97,73.02,72.84,72.85,6800.0,54.0355,54.0725,53.9392,53.9466,6800.0
2008-04-10 14:00:00,72.84,72.95,72.83,72.94,16100.0,53.9392,54.0207,53.9318,54.0133,16100.0
2008-04-10 14:05:00,72.96,72.99,72.86,72.88,25800.0,54.0281,54.0503,53.9541,53.9689,25800.0
2008-04-10 14:10:00,72.91,72.96,72.87,72.95,18000.0,53.9911,54.0281,53.9615,54.0207,18000.0
2008-04-10 14:15:00,72.95,72.96,72.87,72.95,25100.0,54.0207,54.0281,53.9615,54.0207,25100.0
2008-04-10 14:20:00,72.95,72.97,72.88,72.89,21700.0,54.0207,54.0355,53.9689,53.9763,21700.0
2008-04-10 14:25:00,72.9,72.94,72.87,72.9,11000.0,53.9837,54.0133,53.9615,53.9837,11000.0
2008-04-10 14:30:00,72.9,72.95,72.85,72.95,34800.0,53.9837,54.0207,53.9466,54.0207,34800.0
2008-04-10 14:35:00,72.96,73.04,72.92,72.98,11400.0,54.0281,54.0873,53.9985,54.0429,11400.0
2008-04-10 14:40:00,72.97,72.99,72.92,72.95,7900.0,54.0355,54.0503,53.9985,54.0207,7900.0
2008-04-10 14:45:00,72.94,72.98,72.9,72.98,11500.0,54.0133,54.0429,53.9837,54.0429,11500.0
2008-04-10 14:50:00,72.98,73.09,72.94,73.03,12400.0,54.0429,54.1244,54.0133,54.0799,12400.0
2008-04-10 14:55:00,73.03,73.16,73.01,73.11,11500.0,54.0799,54.1762,54.0651,54.1392,11500.0
2008-04-10 15:00:00,73.11,73.18,73.11,73.15,22300.0,54.1392,54.191,54.1392,54.1688,22300.0
2008-04-10 15:05:00,73.15,73.3,73.15,73.24,30400.0,54.1688,54.2799,54.1688,54.2355,30400.0
2008-04-10 15:10:00,73.24,73.24,73.1,73.16,31800.0,54.2355,54.2355,54.1318,54.1762,31800.0
2008-04-10 15:15:00,73.16,73.28,73.15,73.28,19300.0,54.1762,54.2651,54.1688,54.2651,19300.0
2008-04-10 15:20:00,73.27,73.32,73.19,73.31,32600.0,54.2577,54.2947,54.1984,54.2873,32600.0
2008-04-10 15:25:00,73.3,73.37,73.25,73.37,18700.0,54.2799,54.3317,54.2429,54.3317,18700.0
2008-04-10 15:30:00,73.37,73.37,73.06,73.1,43000.0,54.3317,54.3317,54.1022,54.1318,43000.0
2008-04-10 15:35:00,73.1,73.16,73.08,73.16,44700.0,54.1318,54.1762,54.117,54.1762,44700.0
2008-04-10 15:40:00,73.15,73.23,73.09,73.1,60900.0,54.1688,54.228,54.1244,54.1318,60900.0
2008-04-10 15:45:00,73.1,73.23,73.08,73.21,47200.0,54.1318,54.228,54.117,54.2132,47200.0
2008-04-10 15:50:00,73.21,73.34,73.12,73.33,74900.0,54.2132,54.3095,54.1466,54.3021,74900.0
2008-04-10 15:55:00,73.33,73.48,73.29,73.45,96100.0,54.3021,54.4132,54.2725,54.391,96100.0
2008-04-11 09:30:00,72.5,72.8,72.21,72.33,32600.0,53.6875,53.9096,53.4727,53.5616,32600.0
2008-04-11 09:35:00,72.33,72.35,71.87,72.01,41200.0,53.5616,53.5764,53.2209,53.3246,41200.0
2008-04-11 09:40:00,71.98,72.06,71.89,71.95,29100.0,53.3024,53.3616,53.2358,53.2802,29100.0
2008-04-11 09:45:00,71.95,72.06,71.83,72.03,41400.0,53.2802,53.3616,53.1913,53.3394,41400.0
2008-04-11 09:50:00,72.03,72.08,71.94,71.96,17500.0,53.3394,53.3765,53.2728,53.2876,17500.0
2008-04-11 09:55:00,71.97,71.98,71.8,71.9,50500.0,53.295,53.3024,53.1691,53.2432,50500.0
2008-04-11 10:00:00,71.89,72.03,71.82,72.0,31100.0,53.2358,53.3394,53.1839,53.3172,31100.0
2008-04-11 10:05:00,72.0,72.09,71.78,71.85,26100.0,53.3172,53.3839,53.1543,53.2061,26100.0
2008-04-11 10:10:00,71.87,71.94,71.78,71.94,15900.0,53.2209,53.2728,53.1543,53.2728,15900.0
2008-04-11 10:15:00,71.93,72.14,71.91,72.13,14700.0,53.2654,53.4209,53.2506,53.4135,14700.0
2008-04-11 10:20:00,72.15,72.28,72.12,72.17,15100.0,53.4283,53.5246,53.4061,53.4431,15100.0
2008-04-11 10:25:00,72.15,72.2,72.02,72.13,17500.0,53.4283,53.4653,53.332,53.4135,17500.0
2008-04-11 10:30:00,72.13,72.44,72.13,72.4,19700.0,53.4135,53.643,53.4135,53.6134,19700.0
2008-04-11 10:35:00,72.4,72.42,72.3,72.35,9600.0,53.6134,53.6282,53.5394,53.5764,9600.0
2008-04-11 10:40:00,72.35,72.47,72.32,72.47,7600.0,53.5764,53.6653,53.5542,53.6653,7600.0
2008-04-11 10:45:00,72.45,72.67,72.45,72.67,13800.0,53.6504,53.8134,53.6504,53.8134,13800.0
2008-04-11 10:50:00,72.67,72.79,72.66,72.79,19100.0,53.8134,53.9022,53.806,53.9022,19100.0
2008-04-11 10:55:00,72.82,72.84,72.7,72.71,15100.0,53.9244,53.9392,53.8356,53.843,15100.0
2008-04-11 11:00:00,72.72,72.72,72.54,72.54,14600.0,53.8504,53.8504,53.7171,53.7171,14600.0
2008-04-11 11:05:00,72.51,72.66,72.45,72.45,22700.0,53.6949,53.806,53.6504,53.6504,22700.0
2008-04-11 11:10:00,72.43,72.43,72.25,72.33,20700.0,53.6356,53.6356,53.5023,53.5616,20700.0
2008-04-11 11:15:00,72.33,72.41,72.26,72.3,15700.0,53.5616,53.6208,53.5097,53.5394,15700.0
2008-04-11 11:20:00,72.29,72.32,72.21,72.28,20100.0,53.532,53.5542,53.4727,53.5246,20100.0
2008-04-11 11:25:00,72.27,72.33,72.19,72.29,14600.0,53.5171,53.5616,53.4579,53.532,14600.0
2008-04-11 11:30:00,72.28,72.29,72.22,72.26,10200.0,53.5246,53.532,53.4801,53.5097,10200.0
2008-04-11 11:35:00,72.26,72.35,72.25,72.34,16500.0,53.5097,53.5764,53.5023,53.569,16500.0
2008-04-11 11:40:00,72.35,72.44,72.32,72.41,14200.0,53.5764,53.643,53.5542,53.6208,14200.0
2008-04-11 11:45:00,72.4,72.53,72.4,72.47,19400.0,53.6134,53.7097,53.6134,53.6653,19400.0
2008-04-11 11:50:00,72.48,72.49,72.28,72.28,12300.0,53.6727,53.6801,53.5246,53.5246,12300.0
2008-04-11 11:55:00,72.27,72.36,72.2,72.35,10600.0,53.5171,53.5838,53.4653,53.5764,10600.0
2008-04-11 12:00:00,72.35,72.36,72.22,72.26,10600.0,53.5764,53.5838,53.4801,53.5097,10600.0
2008-04-11 12:05:00,72.28,72.28,72.04,72.14,18000.0,53.5246,53.5246,53.3468,53.4209,18000.0
2008-04-11 12:10:00,72.14,72.18,72.1,72.12,9800.0,53.4209,53.4505,53.3913,53.4061,9800.0
2008-04-11 12:15:00,72.1,72.21,72.08,72.2,11200.0,53.3913,53.4727,53.3765,53.4653,11200.0
2008-04-11 12:20:00,72.22,72.22,72.05,72.08,14300.0,53.4801,53.4801,53.3542,53.3765,14300.0
2008-04-11 12:25:00,72.08,72.08,71.94,72.01,16700.0,53.3765,53.3765,53.2728,53.3246,16700.0
2008-04-11 12:30:00,72.02,72.07,72.0,72.04,7700.0,53.332,53.369,53.3172,53.3468,7700.0
2008-04-11 12:35:00,72.06,72.09,72.05,72.09,7400.0,53.3616,53.3839,53.3542,53.3839,7400.0
2008-04-11 12:40:00,72.07,72.08,72.04,72.04,7200.0,53.369,53.3765,53.3468,53.3468,7200.0
2008-04-11 12:45:00,72.04,72.13,72.04,72.13,7700.0,53.3468,53.4135,53.3468,53.4135,7700.0
2008-04-11 12:50:00,72.14,72.14,72.01,72.14,8700.0,53.4209,53.4209,53.3246,53.4209,8700.0
2008-04-11 12:55:00,72.12,72.17,72.01,72.15,14200.0,53.4061,53.4431,53.3246,53.4283,14200.0
2008-04-11 13:00:00,72.13,72.27,72.08,72.27,22500.0,53.4135,53.5171,53.3765,53.5171,22500.0
2008-04-11 13:05:00,72.25,72.25,72.19,72.2,3900.0,53.5023,53.5023,53.4579,53.4653,3900.0
2008-04-11 13:10:00,72.2,72.23,72.18,72.23,4600.0,53.4653,53.4875,53.4505,53.4875,4600.0
2008-04-11 13:15:00,72.2,72.3,72.2,72.3,6900.0,53.4653,53.5394,53.4653,53.5394,6900.0
2008-04-11 13:20:00,72.3,72.41,72.3,72.41,16200.0,53.5394,53.6208,53.5394,53.6208,16200.0
2008-04-11 13:25:00,72.41,72.41,72.32,72.39,13800.0,53.6208,53.6208,53.5542,53.606,13800.0
2008-04-11 13:30:00,72.38,72.38,72.3,72.35,12700.0,53.5986,53.5986,53.5394,53.5764,12700.0
2008-04-11 13:35:00,72.35,72.36,72.18,72.21,13900.0,53.5764,53.5838,53.4505,53.4727,13900.0
2008-04-11 13:40:00,72.21,72.25,72.2,72.25,16000.0,53.4727,53.5023,53.4653,53.5023,16000.0
2008-04-11 13:45:00,72.25,72.28,72.13,72.19,14600.0,53.5023,53.5246,53.4135,53.4579,14600.0
2008-04-11 13:50:00,72.18,72.21,72.15,72.19,11400.0,53.4505,53.4727,53.4283,53.4579,11400.0
2008-04-11 13:55:00,72.19,72.19,72.12,72.18,4700.0,53.4579,53.4579,53.4061,53.4505,4700.0
2008-04-11 14:00:00,72.15,72.25,72.15,72.24,13300.0,53.4283,53.5023,53.4283,53.4949,13300.0
2008-04-11 14:05:00,72.23,72.26,72.2,72.23,8200.0,53.4875,53.5097,53.4653,53.4875,8200.0
2008-04-11 14:10:00,72.23,72.23,72.05,72.05,13100.0,53.4875,53.4875,53.3542,53.3542,13100.0
2008-04-11 14:15:00,72.04,72.05,71.96,71.97,17300.0,53.3468,53.3542,53.2876,53.295,17300.0
2008-04-11 14:20:00,71.97,71.99,71.79,71.85,18500.0,53.295,53.3098,53.1617,53.2061,18500.0
2008-04-11 14:25:00,71.86,71.92,71.8,71.87,8700.0,53.2135,53.258,53.1691,53.2209,8700.0
2008-04-11 14:30:00,71.88,71.92,71.77,71.78,9500.0,53.2283,53.258,53.1469,53.1543,9500.0
2008-04-11 14:35:00,71.78,71.86,71.77,71.77,10900.0,53.1543,53.2135,53.1469,53.1469,10900.0
2008-04-11 14:40:00,71.78,71.8,71.68,71.72,14200.0,53.1543,53.1691,53.0802,53.1099,14200.0
2008-04-11 14:45:00,71.73,71.85,71.73,71.85,7200.0,53.1173,53.2061,53.1173,53.2061,7200.0
2008-04-11 14:50:00,71.86,72.06,71.86,72.06,8000.0,53.2135,53.3616,53.2135,53.3616,8000.0
2008-04-11 14:55:00,72.05,72.05,71.93,71.94,12500.0,53.3542,53.3542,53.2654,53.2728,12500.0
2008-04-11 15:00:00,71.94,71.95,71.8,71.86,23200.0,53.2728,53.2802,53.1691,53.2135,23200.0
2008-04-11 15:05:00,71.86,71.88,71.7,71.72,17600.0,53.2135,53.2283,53.0951,53.1099,17600.0
2008-04-11 15:10:00,71.73,71.74,71.63,71.65,20300.0,53.1173,53.1247,53.0432,53.058,20300.0
2008-04-11 15:15:00,71.67,71.73,71.64,71.69,13800.0,53.0728,53.1173,53.0506,53.0876,13800.0
2008-04-11 15:20:00,71.69,71.71,71.66,71.71,11600.0,53.0876,53.1025,53.0654,53.1025,11600.0
2008-04-11 15:25:00,71.71,71.78,71.7,71.78,21700.0,53.1025,53.1543,53.0951,53.1543,21700.0
2008-04-11 15:30:00,71.8,71.8,71.65,71.71,22000.0,53.1691,53.1691,53.058,53.1025,22000.0
2008-04-11 15:35:00,71.7,71.71,71.58,71.59,21500.0,53.0951,53.1025,53.0062,53.0136,21500.0
2008-04-11 15:40:00,71.59,71.61,71.45,71.45,28600.0,53.0136,53.0284,52.9099,52.9099,28600.0
2008-04-11 15:45:00,71.45,71.54,71.45,71.54,18500.0,52.9099,52.9766,52.9099,52.9766,18500.0
2008-04-11 15:50:00,71.53,71.64,71.49,71.64,25400.0,52.9692,53.0506,52.9395,53.0506,25400.0
2008-04-11 15:55:00,71.64,71.77,71.64,71.72,33900.0,53.0506,53.1469,53.0506,53.1099,33900.0
2008-04-14 09:30:00,72.02,72.32,71.13,71.87,58800.0,53.332,53.5542,52.673,53.2209,58800.0
2008-04-14 09:35:00,71.87,72.22,71.86,72.16,27900.0,53.2209,53.4801,53.2135,53.4357,27900.0
2008-04-14 09:40:00,72.16,72.27,72.03,72.21,42400.0,53.4357,53.5171,53.3394,53.4727,42400.0
2008-04-14 09:45:00,72.24,72.43,72.23,72.39,19500.0,53.4949,53.6356,53.4875,53.606,19500.0
2008-04-14 09:50:00,72.41,72.61,72.22,72.59,15100.0,53.6208,53.7689,53.4801,53.7541,15100.0
2008-04-14 09:55:00,72.58,72.62,72.48,72.61,61400.0,53.7467,53.7763,53.6727,53.7689,61400.0
2008-04-14 10:00:00,72.63,73.0,72.61,72.95,34300.0,53.7837,54.0577,53.7689,54.0207,34300.0
2008-04-14 10:05:00,72.92,72.93,72.75,72.78,33700.0,53.9985,54.0059,53.8726,53.8948,33700.0
2008-04-14 10:10:00,72.77,72.79,72.5,72.5,15700.0,53.8874,53.9022,53.6875,53.6875,15700.0
2008-04-14 10:15:00,72.47,72.51,72.19,72.2,26700.0,53.6653,53.6949,53.4579,53.4653,26700.0
2008-04-14 10:20:00,72.2,72.22,72.0,72.08,28500.0,53.4653,53.4801,53.3172,53.3765,28500.0
2008-04-14 10:25:00,72.09,72.39,72.09,72.31,19600.0,53.3839,53.606,53.3839,53.5468,19600.0
2008-04-14 10:30:00,72.31,72.4,72.3,72.31,27500.0,53.5468,53.6134,53.5394,53.5468,27500.0
2008-04-14 10:35:00,72.32,72.36,72.3,72.34,10400.0,53.5542,53.5838,53.5394,53.569,10400.0
2008-04-14 10:40:00,72.37,72.44,72.31,72.4,21800.0,53.5912,53.643,53.5468,53.6134,21800.0
2008-04-14 10:45:00,72.4,72.52,72.39,72.5,33000.0,53.6134,53.7023,53.606,53.6875,33000.0
2008-04-14 10:50:00,72.48,72.51,72.45,72.48,9800.0,53.6727,53.6949,53.6504,53.6727,9800.0
2008-04-14 10:55:00,72.46,72.56,72.45,72.52,15400.0,53.6578,53.7319,53.6504,53.7023,15400.0
2008-04-14 11:00:00,72.5,72.53,72.47,72.48,13400.0,53.6875,53.7097,53.6653,53.6727,13400.0
2008-04-14 11:05:00,72.49,72.49,72.4,72.4,13800.0,53.6801,53.6801,53.6134,53.6134,13800.0
2008-04-14 11:10:00,72.4,72.41,72.29,72.29,16200.0,53.6134,53.6208,53.532,53.532,16200.0
2008-04-14 11:15:00,72.3,72.34,72.22,72.22,10700.0,53.5394,53.569,53.4801,53.4801,10700.0
2008-04-14 11:20:00,72.22,72.27,72.19,72.25,9400.0,53.4801,53.5171,53.4579,53.5023,9400.0
2008-04-14 11:25:00,72.26,72.27,72.14,72.15,7400.0,53.5097,53.5171,53.4209,53.4283,7400.0
2008-04-14 11:30:00,72.15,72.19,71.99,72.16,20800.0,53.4283,53.4579,53.3098,53.4357,20800.0
2008-04-14 11:35:00,72.15,72.17,72.1,72.17,12300.0,53.4283,53.4431,53.3913,53.4431,12300.0
2008-04-14 11:40:00,72.17,72.35,72.16,72.34,27600.0,53.4431,53.5764,53.4357,53.569,27600.0
2008-04-14 11:45:00,72.31,72.42,72.31,72.4,10500.0,53.5468,53.6282,53.5468,53.6134,10500.0
2008-04-14 11:50:00,72.4,72.49,72.4,72.43,7000.0,53.6134,53.6801,53.6134,53.6356,7000.0
2008-04-14 11:55:00,72.42,72.44,72.36,72.38,29100.0,53.6282,53.643,53.5838,53.5986,29100.0
2008-04-14 12:00:00,72.39,72.4,72.24,72.24,56100.0,53.606,53.6134,53.4949,53.4949,56100.0
2008-04-14 12:05:00,72.25,72.36,72.23,72.36,21200.0,53.5023,53.5838,53.4875,53.5838,21200.0
2008-04-14 12:10:00,72.36,72.46,72.35,72.43,11300.0,53.5838,53.6578,53.5764,53.6356,11300.0
2008-04-14 12:15:00,72.43,72.43,72.27,72.29,12100.0,53.6356,53.6356,53.5171,53.532,12100.0
2008-04-14 12:20:00,72.29,72.3,72.15,72.2,14300.0,53.532,53.5394,53.4283,53.4653,14300.0
2008-04-14 12:25:00,72.24,72.44,72.24,72.44,14500.0,53.4949,53.643,53.4949,53.643,14500.0
2008-04-14 12:30:00,72.45,72.49,72.43,72.48,12000.0,53.6504,53.6801,53.6356,53.6727,12000.0
2008-04-14 12:35:00,72.48,72.5,72.46,72.46,6600.0,53.6727,53.6875,53.6578,53.6578,6600.0
2008-04-14 12:40:00,72.46,72.47,72.4,72.43,6700.0,53.6578,53.6653,53.6134,53.6356,6700.0
2008-04-14 12:45:00,72.44,72.54,72.41,72.54,6800.0,53.643,53.7171,53.6208,53.7171,6800.0
2008-04-14 12:50:00,72.53,72.62,72.53,72.58,14000.0,53.7097,53.7763,53.7097,53.7467,14000.0
2008-04-14 12:55:00,72.58,72.61,72.57,72.57,4800.0,53.7467,53.7689,53.7393,53.7393,4800.0
2008-04-14 13:00:00,72.6,72.6,72.55,72.6,19000.0,53.7615,53.7615,53.7245,53.7615,19000.0
2008-04-14 13:05:00,72.58,72.7,72.58,72.65,11500.0,53.7467,53.8356,53.7467,53.7985,11500.0
2008-04-14 13:10:00,72.66,72.77,72.66,72.77,8900.0,53.806,53.8874,53.806,53.8874,8900.0
2008-04-14 13:15:00,72.77,72.8,72.71,72.75,16200.0,53.8874,53.9096,53.843,53.8726,16200.0
2008-04-14 13:20:00,72.76,72.87,72.73,72.87,7300.0,53.88,53.9615,53.8578,53.9615,7300.0
2008-04-14 13:25:00,72.87,72.87,72.76,72.86,9700.0,53.9615,53.9615,53.88,53.9541,9700.0
2008-04-14 13:30:00,72.86,72.86,72.73,72.73,9100.0,53.9541,53.9541,53.8578,53.8578,9100.0
2008-04-14 13:35:00,72.73,72.74,72.64,72.64,23500.0,53.8578,53.8652,53.7911,53.7911,23500.0
2008-04-14 13:40:00,72.63,72.67,72.59,72.64,25300.0,53.7837,53.8134,53.7541,53.7911,25300.0
2008-04-14 13:45:00,72.64,72.65,72.6,72.6,21000.0,53.7911,53.7985,53.7615,53.7615,21000.0
2008-04-14 13:50:00,72.6,72.63,72.57,72.6,14200.0,53.7615,53.7837,53.7393,53.7615,14200.0
2008-04-14 13:55:00,72.6,72.62,72.59,72.62,17400.0,53.7615,53.7763,53.7541,53.7763,17400.0
2008-04-14 14:00:00,72.62,72.63,72.56,72.58,7600.0,53.7763,53.7837,53.7319,53.7467,7600.0
2008-04-14 14:05:00,72.58,72.62,72.51,72.51,7700.0,53.7467,53.7763,53.6949,53.6949,7700.0
2008-04-14 14:10:00,72.53,72.59,72.52,72.55,6800.0,53.7097,53.7541,53.7023,53.7245,6800.0
2008-04-14 14:15:00,72.54,72.6,72.49,72.49,8700.0,53.7171,53.7615,53.6801,53.6801,8700.0
2008-04-14 14:20:00,72.49,72.58,72.49,72.52,11200.0,53.6801,53.7467,53.6801,53.7023,11200.0
2008-04-14 14:25:00,72.52,72.52,72.43,72.44,9300.0,53.7023,53.7023,53.6356,53.643,9300.0
2008-04-14 14:30:00,72.45,72.5,72.42,72.48,15200.0,53.6504,53.6875,53.6282,53.6727,15200.0
2008-04-14 14:35:00,72.48,72.5,72.44,72.45,10600.0,53.6727,53.6875,53.643,53.6504,10600.0
2008-04-14 14:40:00,72.45,72.45,72.33,72.34,25200.0,53.6504,53.6504,53.5616,53.569,25200.0
2008-04-14 14:45:00,72.33,72.35,72.24,72.24,14100.0,53.5616,53.5764,53.4949,53.4949,14100.0
2008-04-14 14:50:00,72.22,72.24,72.09,72.11,41300.0,53.4801,53.4949,53.3839,53.3987,41300.0
2008-04-14 14:55:00,72.11,72.17,72.09,72.16,9800.0,53.3987,53.4431,53.3839,53.4357,9800.0
2008-04-14 15:00:00,72.17,72.29,72.17,72.26,12500.0,53.4431,53.532,53.4431,53.5097,12500.0
2008-04-14 15:05:00,72.27,72.27,72.16,72.21,11500.0,53.5171,53.5171,53.4357,53.4727,11500.0
2008-04-14 15:10:00,72.22,72.24,72.02,72.03,6700.0,53.4801,53.4949,53.332,53.3394,6700.0
2008-04-14 15:15:00,72.05,72.16,72.05,72.12,7900.0,53.3542,53.4357,53.3542,53.4061,7900.0
2008-04-14 15:20:00,72.11,72.17,72.05,72.05,6300.0,53.3987,53.4431,53.3542,53.3542,6300.0
2008-04-14 15:25:00,72.06,72.07,72.0,72.02,15700.0,53.3616,53.369,53.3172,53.332,15700.0
2008-04-14 15:30:00,72.03,72.03,71.95,71.98,25000.0,53.3394,53.3394,53.2802,53.3024,25000.0
2008-04-14 15:35:00,71.98,71.99,71.89,71.89,15100.0,53.3024,53.3098,53.2358,53.2358,15100.0
2008-04-14 15:40:00,71.9,72.0,71.9,71.99,21700.0,53.2432,53.3172,53.2432,53.3098,21700.0
2008-04-14 15:45:00,71.99,72.09,71.99,72.04,37100.0,53.3098,53.3839,53.3098,53.3468,37100.0
2008-04-14 15:50:00,72.04,72.06,71.97,71.97,29400.0,53.3468,53.3616,53.295,53.295,29400.0
2008-04-14 15:55:00,71.98,72.01,71.93,71.97,80900.0,53.3024,53.3246,53.2654,53.295,80900.0
2008-04-15 09:30:00,72.31,73.3,72.31,72.78,28700.0,53.5468,54.2799,53.5468,53.8948,28700.0
2008-04-15 09:35:00,72.77,72.78,72.47,72.56,23300.0,53.8874,53.8948,53.6653,53.7319,23300.0
2008-04-15 09:40:00,72.53,72.72,72.51,72.6,13700.0,53.7097,53.8504,53.6949,53.7615,13700.0
2008-04-15 09:45:00,72.63,72.63,72.43,72.48,10100.0,53.7837,53.7837,53.6356,53.6727,10100.0
2008-04-15 09:50:00,72.48,72.48,71.92,71.95,25700.0,53.6727,53.6727,53.258,53.2802,25700.0
2008-04-15 09:55:00,71.95,72.11,71.92,72.01,19800.0,53.2802,53.3987,53.258,53.3246,19800.0
2008-04-15 10:00:00,72.04,72.14,72.01,72.06,11600.0,53.3468,53.4209,53.3246,53.3616,11600.0
2008-04-15 10:05:00,72.06,72.1,71.86,71.89,12500.0,53.3616,53.3913,53.2135,53.2358,12500.0
2008-04-15 10:10:00,71.89,71.99,71.85,71.85,15300.0,53.2358,53.3098,53.2061,53.2061,15300.0
2008-04-15 10:15:00,71.88,72.05,71.85,72.02,20400.0,53.2283,53.3542,53.2061,53.332,20400.0
2008-04-15 10:20:00,72.02,72.02,71.95,71.95,17300.0,53.332,53.332,53.2802,53.2802,17300.0
2008-04-15 10:25:00,71.96,71.97,71.75,71.75,18200.0,53.2876,53.295,53.1321,53.1321,18200.0
2008-04-15 10:30:00,71.76,71.86,71.76,71.82,15200.0,53.1395,53.2135,53.1395,53.1839,15200.0
2008-04-15 10:35:00,71.83,71.97,71.8,71.87,11800.0,53.1913,53.295,53.1691,53.2209,11800.0
2008-04-15 10:40:00,71.88,71.96,71.81,71.95,10300.0,53.2283,53.2876,53.1765,53.2802,10300.0
2008-04-15 10:45:00,71.94,72.0,71.93,71.93,4700.0,53.2728,53.3172,53.2654,53.2654,4700.0
2008-04-15 10:50:00,71.95,71.97,71.73,71.77,11600.0,53.2802,53.295,53.1173,53.1469,11600.0
2008-04-15 10:55:00,71.75,71.87,71.74,71.84,11800.0,53.1321,53.2209,53.1247,53.1987,11800.0
2008-04-15 11:00:00,71.85,71.92,71.83,71.87,11400.0,53.2061,53.258,53.1913,53.2209,11400.0
2008-04-15 11:05:00,71.87,71.9,71.68,71.69,16400.0,53.2209,53.2432,53.0802,53.0876,16400.0
2008-04-15 11:10:00,71.7,71.71,71.52,71.53,16000.0,53.0951,53.1025,52.9618,52.9692,16000.0
2008-04-15 11:15:00,71.54,71.6,71.5,71.56,14200.0,52.9766,53.021,52.947,52.9914,14200.0
2008-04-15 11:20:00,71.56,71.65,71.52,71.62,13300.0,52.9914,53.058,52.9618,53.0358,13300.0
2008-04-15 11:25:00,71.63,71.64,71.5,71.59,31000.0,53.0432,53.0506,52.947,53.0136,31000.0
2008-04-15 11:30:00,71.56,71.66,71.5,71.63,11900.0,52.9914,53.0654,52.947,53.0432,11900.0
2008-04-15 11:35:00,71.62,71.68,71.57,71.66,9100.0,53.0358,53.0802,52.9988,53.0654,9100.0
2008-04-15 11:40:00,71.66,71.87,71.61,71.87,13800.0,53.0654,53.2209,53.0284,53.2209,13800.0
2008-04-15 11:45:00,71.85,71.9,71.83,71.87,9300.0,53.2061,53.2432,53.1913,53.2209,9300.0
2008-04-15 11:50:00,71.86,71.93,71.84,71.93,9000.0,53.2135,53.2654,53.1987,53.2654,9000.0
2008-04-15 11:55:00,71.93,72.0,71.91,71.92,9300.0,53.2654,53.3172,53.2506,53.258,9300.0
2008-04-15 12:00:00,71.93,71.95,71.91,71.91,5200.0,53.2654,53.2802,53.2506,53.2506,5200.0
2008-04-15 12:05:00,71.93,71.97,71.84,71.93,9000.0,53.2654,53.295,53.1987,53.2654,9000.0
2008-04-15 12:10:00,71.9,71.98,71.88,71.91,7000.0,53.2432,53.3024,53.2283,53.2506,7000.0
2008-04-15 12:15:00,71.91,71.93,71.8,71.82,11200.0,53.2506,53.2654,53.1691,53.1839,11200.0
2008-04-15 12:20:00,71.82,71.83,71.71,71.72,25400.0,53.1839,53.1913,53.1025,53.1099,25400.0
2008-04-15 12:25:00,71.71,71.74,71.66,71.72,11800.0,53.1025,53.1247,53.0654,53.1099,11800.0
2008-04-15 12:30:00,71.72,71.72,71.5,71.53,177000.0,53.1099,53.1099,52.947,52.9692,177000.0
2008-04-15 12:35:00,71.55,71.8,71.54,71.78,48300.0,52.984,53.1691,52.9766,53.1543,48300.0
2008-04-15 12:40:00,71.79,71.91,71.79,71.9,35200.0,53.1617,53.2506,53.1617,53.2432,35200.0
2008-04-15 12:45:00,71.9,71.94,71.88,71.94,13800.0,53.2432,53.2728,53.2283,53.2728,13800.0
2008-04-15 12:50:00,71.95,71.96,71.9,71.93,32000.0,53.2802,53.2876,53.2432,53.2654,32000.0
2008-04-15 12:55:00,71.95,72.04,71.93,71.98,9200.0,53.2802,53.3468,53.2654,53.3024,9200.0
2008-04-15 13:00:00,71.99,72.01,71.92,71.95,16200.0,53.3098,53.3246,53.258,53.2802,16200.0
2008-04-15 13:05:00,71.97,72.0,71.92,71.92,6100.0,53.295,53.3172,53.258,53.258,6100.0
2008-04-15 13:10:00,71.94,71.95,71.88,71.92,17200.0,53.2728,53.2802,53.2283,53.258,17200.0
2008-04-15 13:15:00,71.93,72.07,71.91,72.04,6700.0,53.2654,53.369,53.2506,53.3468,6700.0
2008-04-15 13:20:00,72.06,72.16,72.03,72.16,10400.0,53.3616,53.4357,53.3394,53.4357,10400.0
2008-04-15 13:25:00,72.15,72.24,72.13,72.2,10700.0,53.4283,53.4949,53.4135,53.4653,10700.0
2008-04-15 13:30:00,72.2,72.27,72.16,72.26,9500.0,53.4653,53.5171,53.4357,53.5097,9500.0
2008-04-15 13:35:00,72.29,72.37,72.26,72.28,17500.0,53.532,53.5912,53.5097,53.5246,17500.0
2008-04-15 13:40:00,72.25,72.3,72.25,72.28,4800.0,53.5023,53.5394,53.5023,53.5246,4800.0
2008-04-15 13:45:00,72.28,72.46,72.27,72.41,18600.0,53.5246,53.6578,53.5171,53.6208,18600.0
2008-04-15 13:50:00,72.42,72.71,72.38,72.66,48600.0,53.6282,53.843,53.5986,53.806,48600.0
2008-04-15 13:55:00,72.67,72.68,72.65,72.68,19300.0,53.8134,53.8208,53.7985,53.8208,19300.0
2008-04-15 14:00:00,72.68,72.68,72.59,72.63,18200.0,53.8208,53.8208,53.7541,53.7837,18200.0
2008-04-15 14:05:00,72.61,72.68,72.58,72.62,4000.0,53.7689,53.8208,53.7467,53.7763,4000.0
2008-04-15 14:10:00,72.62,72.64,72.59,72.63,15400.0,53.7763,53.7911,53.7541,53.7837,15400.0
2008-04-15 14:15:00,72.62,72.63,72.53,72.53,25700.0,53.7763,53.7837,53.7097,53.7097,25700.0
2008-04-15 14:20:00,72.54,72.56,72.51,72.52,5300.0,53.7171,53.7319,53.6949,53.7023,5300.0
2008-04-15 14:25:00,72.5,72.53,72.5,72.5,5500.0,53.6875,53.7097,53.6875,53.6875,5500.0
2008-04-15 14:30:00,72.51,72.54,72.5,72.52,25300.0,53.6949,53.7171,53.6875,53.7023,25300.0
2008-04-15 14:35:00,72.54,72.58,72.53,72.55,4800.0,53.7171,53.7467,53.7097,53.7245,4800.0
2008-04-15 14:40:00,72.56,72.6,72.53,72.58,13100.0,53.7319,53.7615,53.7097,53.7467,13100.0
2008-04-15 14:45:00,72.58,72.6,72.51,72.52,11900.0,53.7467,53.7615,53.6949,53.7023,11900.0
2008-04-15 14:50:00,72.51,72.53,72.5,72.51,21200.0,53.6949,53.7097,53.6875,53.6949,21200.0
2008-04-15 14:55:00,72.5,72.56,72.48,72.54,15200.0,53.6875,53.7319,53.6727,53.7171,15200.0
2008-04-15 15:00:00,72.52,72.53,72.45,72.48,9600.0,53.7023,53.7097,53.6504,53.6727,9600.0
2008-04-15 15:05:00,72.5,72.54,72.45,72.45,12000.0,53.6875,53.7171,53.6504,53.6504,12000.0
2008-04-15 15:10:00,72.46,72.6,72.46,72.55,9700.0,53.6578,53.7615,53.6578,53.7245,9700.0
2008-04-15 15:15:00,72.54,72.65,72.53,72.62,6600.0,53.7171,53.7985,53.7097,53.7763,6600.0
2008-04-15 15:20:00,72.64,72.81,72.64,72.8,16400.0,53.7911,53.917,53.7911,53.9096,16400.0
2008-04-15 15:25:00,72.81,72.91,72.74,72.86,28800.0,53.917,53.9911,53.8652,53.9541,28800.0
2008-04-15 15:30:00,72.87,72.97,72.86,72.88,30400.0,53.9615,54.0355,53.9541,53.9689,30400.0
2008-04-15 15:35:00,72.89,72.93,72.88,72.88,19100.0,53.9763,54.0059,53.9689,53.9689,19100.0
2008-04-15 15:40:00,72.88,72.94,72.84,72.9,21800.0,53.9689,54.0133,53.9392,53.9837,21800.0
2008-04-15 15:45:00,72.9,72.95,72.83,72.84,13900.0,53.9837,54.0207,53.9318,53.9392,13900.0
2008-04-15 15:50:00,72.82,72.91,72.77,72.87,34700.0,53.9244,53.9911,53.8874,53.9615,34700.0
2008-04-15 15:55:00,72.87,72.95,72.82,72.93,33000.0,53.9615,54.0207,53.9244,54.0059,33000.0
2008-04-16 09:30:00,73.43,73.89,73.43,73.89,21000.0,54.3761,54.7168,54.3761,54.7168,21000.0
2008-04-16 09:35:00,73.9,74.06,73.8,74.01,26500.0,54.7242,54.8427,54.6501,54.8056,26500.0
2008-04-16 09:40:00,74.02,74.3,74.01,74.22,10400.0,54.8131,55.0204,54.8056,54.9612,10400.0
2008-04-16 09:45:00,74.21,74.5,74.21,74.46,15600.0,54.9538,55.1685,54.9538,55.1389,15600.0
2008-04-16 09:50:00,74.46,74.52,74.36,74.42,14100.0,55.1389,55.1833,55.0648,55.1093,14100.0
2008-04-16 09:55:00,74.42,74.47,74.37,74.42,8100.0,55.1093,55.1463,55.0722,55.1093,8100.0
2008-04-16 10:00:00,74.43,74.43,74.24,74.37,11400.0,55.1167,55.1167,54.976,55.0722,11400.0
2008-04-16 10:05:00,74.39,74.43,74.34,74.36,11800.0,55.087,55.1167,55.05,55.0648,11800.0
2008-04-16 10:10:00,74.35,74.38,74.25,74.27,7000.0,55.0574,55.0796,54.9834,54.9982,7000.0
2008-04-16 10:15:00,74.27,74.45,74.26,74.41,13600.0,54.9982,55.1315,54.9908,55.1019,13600.0
2008-04-16 10:20:00,74.43,74.57,74.39,74.44,48900.0,55.1167,55.2203,55.087,55.1241,48900.0
2008-04-16 10:25:00,74.44,74.49,74.4,74.45,14400.0,55.1241,55.1611,55.0944,55.1315,14400.0
2008-04-16 10:30:00,74.47,74.58,74.46,74.58,20400.0,55.1463,55.2277,55.1389,55.2277,20400.0
2008-04-16 10:35:00,74.58,74.69,74.47,74.52,27700.0,55.2277,55.3092,55.1463,55.1833,27700.0
2008-04-16 10:40:00,74.52,74.53,74.39,74.39,11000.0,55.1833,55.1907,55.087,55.087,11000.0
2008-04-16 10:45:00,74.4,74.57,74.36,74.57,17000.0,55.0944,55.2203,55.0648,55.2203,17000.0
2008-04-16 10:50:00,74.57,74.65,74.55,74.62,21200.0,55.2203,55.2796,55.2055,55.2574,21200.0
2008-04-16 10:55:00,74.62,74.64,74.53,74.6,30300.0,55.2574,55.2722,55.1907,55.2426,30300.0
2008-04-16 11:00:00,74.6,74.64,74.56,74.59,18200.0,55.2426,55.2722,55.2129,55.2351,18200.0
2008-04-16 11:05:00,74.61,74.64,74.46,74.49,20100.0,55.25,55.2722,55.1389,55.1611,20100.0
2008-04-16 11:10:00,74.49,74.49,74.33,74.33,13800.0,55.1611,55.1611,55.0426,55.0426,13800.0
2008-04-16 11:15:00,74.32,74.35,74.24,74.3,13600.0,55.0352,55.0574,54.976,55.0204,13600.0
2008-04-16 11:20:00,74.29,74.39,74.28,74.39,7400.0,55.013,55.087,55.0056,55.087,7400.0
2008-04-16 11:25:00,74.41,74.47,74.35,74.39,5500.0,55.1019,55.1463,55.0574,55.087,5500.0
2008-04-16 11:30:00,74.37,74.44,74.36,74.39,5600.0,55.0722,55.1241,55.0648,55.087,5600.0
2008-04-16 11:35:00,74.41,74.45,74.34,74.34,5600.0,55.1019,55.1315,55.05,55.05,5600.0
2008-04-16 11:40:00,74.34,74.41,74.32,74.41,4100.0,55.05,55.1019,55.0352,55.1019,4100.0
2008-04-16 11:45:00,74.38,74.41,74.32,74.32,5900.0,55.0796,55.1019,55.0352,55.0352,5900.0
2008-04-16 11:50:00,74.27,74.28,74.17,74.19,7000.0,54.9982,55.0056,54.9241,54.9389,7000.0
2008-04-16 11:55:00,74.2,74.28,74.19,74.19,4000.0,54.9463,55.0056,54.9389,54.9389,4000.0
2008-04-16 12:00:00,74.22,74.43,74.21,74.43,6500.0,54.9612,55.1167,54.9538,55.1167,6500.0
2008-04-16 12:05:00,74.43,74.53,74.43,74.49,7600.0,55.1167,55.1907,55.1167,55.1611,7600.0
2008-04-16 12:10:00,74.5,74.53,74.48,74.53,9000.0,55.1685,55.1907,55.1537,55.1907,9000.0
2008-04-16 12:15:00,74.53,74.53,74.47,74.47,9900.0,55.1907,55.1907,55.1463,55.1463,9900.0
2008-04-16 12:20:00,74.47,74.54,74.47,74.52,11700.0,55.1463,55.1981,55.1463,55.1833,11700.0
2008-04-16 12:25:00,74.52,74.54,74.46,74.49,17500.0,55.1833,55.1981,55.1389,55.1611,17500.0
2008-04-16 12:30:00,74.49,74.54,74.29,74.3,28700.0,55.1611,55.1981,55.013,55.0204,28700.0
2008-04-16 12:35:00,74.3,74.3,74.23,74.25,13400.0,55.0204,55.0204,54.9686,54.9834,13400.0
2008-04-16 12:40:00,74.25,74.3,74.25,74.28,29700.0,54.9834,55.0204,54.9834,55.0056,29700.0
2008-04-16 12:45:00,74.3,74.3,74.18,74.25,46500.0,55.0204,55.0204,54.9315,54.9834,46500.0
2008-04-16 12:50:00,74.25,74.25,74.18,74.25,32900.0,54.9834,54.9834,54.9315,54.9834,32900.0
2008-04-16 12:55:00,74.25,74.3,74.21,74.28,23300.0,54.9834,55.0204,54.9538,55.0056,23300.0
2008-04-16 13:00:00,74.3,74.3,74.14,74.17,22400.0,55.0204,55.0204,54.9019,54.9241,22400.0
2008-04-16 13:05:00,74.2,74.25,74.15,74.2,15900.0,54.9463,54.9834,54.9093,54.9463,15900.0
2008-04-16 13:10:00,74.2,74.2,74.01,74.08,34500.0,54.9463,54.9463,54.8056,54.8575,34500.0
2008-04-16 13:15:00,74.07,74.12,73.92,73.95,20100.0,54.8501,54.8871,54.739,54.7612,20100.0
2008-04-16 13:20:00,73.95,74.0,73.91,73.95,39900.0,54.7612,54.7982,54.7316,54.7612,39900.0
2008-04-16 13:25:00,73.95,74.1,73.94,74.09,13700.0,54.7612,54.8723,54.7538,54.8649,13700.0
2008-04-16 13:30:00,74.09,74.17,74.09,74.13,7500.0,54.8649,54.9241,54.8649,54.8945,7500.0
2008-04-16 13:35:00,74.13,74.15,74.06,74.15,7300.0,54.8945,54.9093,54.8427,54.9093,7300.0
2008-04-16 13:40:00,74.14,74.24,74.11,74.24,3000.0,54.9019,54.976,54.8797,54.976,3000.0
2008-04-16 13:45:00,74.22,74.46,74.21,74.46,31600.0,54.9612,55.1389,54.9538,55.1389,31600.0
2008-04-16 13:50:00,74.46,74.57,74.3,74.33,63300.0,55.1389,55.2203,55.0204,55.0426,63300.0
2008-04-16 13:55:00,74.32,74.37,74.3,74.3,5000.0,55.0352,55.0722,55.0204,55.0204,5000.0
2008-04-16 14:00:00,74.3,74.3,74.2,74.25,13800.0,55.0204,55.0204,54.9463,54.9834,13800.0
2008-04-16 14:05:00,74.26,74.27,74.18,74.23,11300.0,54.9908,54.9982,54.9315,54.9686,11300.0
2008-04-16 14:10:00,74.22,74.26,74.21,74.23,13700.0,54.9612,54.9908,54.9538,54.9686,13700.0
2008-04-16 14:15:00,74.23,74.48,74.22,74.47,16800.0,54.9686,55.1537,54.9612,55.1463,16800.0
2008-04-16 14:20:00,74.47,74.55,74.42,74.46,13800.0,55.1463,55.2055,55.1093,55.1389,13800.0
2008-04-16 14:25:00,74.46,74.52,74.42,74.47,22500.0,55.1389,55.1833,55.1093,55.1463,22500.0
2008-04-16 14:30:00,74.47,74.6,74.47,74.58,10700.0,55.1463,55.2426,55.1463,55.2277,10700.0
2008-04-16 14:35:00,74.58,74.64,74.56,74.61,10100.0,55.2277,55.2722,55.2129,55.25,10100.0
2008-04-16 14:40:00,74.62,74.72,74.62,74.65,7600.0,55.2574,55.3314,55.2574,55.2796,7600.0
2008-04-16 14:45:00,74.66,74.67,74.62,74.64,10700.0,55.287,55.2944,55.2574,55.2722,10700.0
2008-04-16 14:50:00,74.66,74.83,74.64,74.83,9200.0,55.287,55.4129,55.2722,55.4129,9200.0
2008-04-16 14:55:00,74.85,74.86,74.77,74.79,11300.0,55.4277,55.4351,55.3684,55.3833,11300.0
2008-04-16 15:00:00,74.77,74.88,74.77,74.88,12100.0,55.3684,55.4499,55.3684,55.4499,12100.0
2008-04-16 15:05:00,74.87,74.88,74.8,74.87,6900.0,55.4425,55.4499,55.3907,55.4425,6900.0
2008-04-16 15:10:00,74.88,74.98,74.84,74.95,19200.0,55.4499,55.5239,55.4203,55.5017,19200.0
2008-04-16 15:15:00,74.95,74.95,74.87,74.89,22300.0,55.5017,55.5017,55.4425,55.4573,22300.0
2008-04-16 15:20:00,74.89,74.95,74.89,74.95,16500.0,55.4573,55.5017,55.4573,55.5017,16500.0
2008-04-16 15:25:00,74.96,74.96,74.9,74.91,15400.0,55.5091,55.5091,55.4647,55.4721,15400.0
2008-04-16 15:30:00,74.9,74.95,74.89,74.94,23600.0,55.4647,55.5017,55.4573,55.4943,23600.0
2008-04-16 15:35:00,74.94,75.0,74.92,75.0,20600.0,55.4943,55.5388,55.4795,55.5388,20600.0
2008-04-16 15:40:00,75.0,75.04,74.96,75.03,18000.0,55.5388,55.5684,55.5091,55.561,18000.0
2008-04-16 15:45:00,75.02,75.16,74.4,75.14,24300.0,55.5536,55.6572,55.0944,55.6424,24300.0
2008-04-16 15:50:00,75.14,75.23,75.08,75.08,35900.0,55.6424,55.7091,55.598,55.598,35900.0
2008-04-16 15:55:00,75.08,75.14,75.06,75.06,34300.0,55.598,55.6424,55.5832,55.5832,34300.0
2008-04-17 09:30:00,74.9,74.93,74.54,74.73,20900.0,55.4647,55.4869,55.1981,55.3388,20900.0
2008-04-17 09:35:00,74.74,75.17,74.74,75.04,27800.0,55.3462,55.6646,55.3462,55.5684,27800.0
2008-04-17 09:40:00,75.03,75.09,74.91,74.99,17800.0,55.561,55.6054,55.4721,55.5314,17800.0
2008-04-17 09:45:00,74.96,75.01,74.9,74.96,6900.0,55.5091,55.5462,55.4647,55.5091,6900.0
2008-04-17 09:50:00,74.97,74.97,74.77,74.9,11300.0,55.5165,55.5165,55.3684,55.4647,11300.0
2008-04-17 09:55:00,74.89,74.91,74.76,74.9,9300.0,55.4573,55.4721,55.361,55.4647,9300.0
2008-04-17 10:00:00,74.87,74.88,74.52,74.56,15100.0,55.4425,55.4499,55.1833,55.2129,15100.0
2008-04-17 10:05:00,74.55,74.56,74.34,74.44,25000.0,55.2055,55.2129,55.05,55.1241,25000.0
2008-04-17 10:10:00,74.44,74.59,74.43,74.48,11900.0,55.1241,55.2351,55.1167,55.1537,11900.0
2008-04-17 10:15:00,74.47,74.49,74.41,74.44,17000.0,55.1463,55.1611,55.1019,55.1241,17000.0
2008-04-17 10:20:00,74.44,74.5,74.15,74.27,29300.0,55.1241,55.1685,54.9093,54.9982,29300.0
2008-04-17 10:25:00,74.28,74.42,74.24,74.4,18800.0,55.0056,55.1093,54.976,55.0944,18800.0
2008-04-17 10:30:00,74.42,74.55,74.39,74.55,14100.0,55.1093,55.2055,55.087,55.2055,14100.0
2008-04-17 10:35:00,74.53,74.86,74.53,74.86,31200.0,55.1907,55.4351,55.1907,55.4351,31200.0
2008-04-17 10:40:00,74.85,74.85,74.52,74.54,11900.0,55.4277,55.4277,55.1833,55.1981,11900.0
2008-04-17 10:45:00,74.54,74.54,74.3,74.34,16700.0,55.1981,55.1981,55.0204,55.05,16700.0
2008-04-17 10:50:00,74.35,74.36,74.06,74.06,11600.0,55.0574,55.0648,54.8427,54.8427,11600.0
2008-04-17 10:55:00,74.06,74.09,74.0,74.08,10900.0,54.8427,54.8649,54.7982,54.8575,10900.0
2008-04-17 11:00:00,74.09,74.1,73.73,73.78,36500.0,54.8649,54.8723,54.5983,54.6353,36500.0
2008-04-17 11:05:00,73.78,73.9,73.77,73.89,14300.0,54.6353,54.7242,54.6279,54.7168,14300.0
2008-04-17 11:10:00,73.89,73.93,73.86,73.92,6500.0,54.7168,54.7464,54.6946,54.739,6500.0
2008-04-17 11:15:00,73.92,73.98,73.88,73.97,6500.0,54.739,54.7834,54.7094,54.776,6500.0
2008-04-17 11:20:00,73.98,73.98,73.83,73.95,8600.0,54.7834,54.7834,54.6724,54.7612,8600.0
2008-04-17 11:25:00,73.94,73.94,73.73,73.74,8200.0,54.7538,54.7538,54.5983,54.6057,8200.0
2008-04-17 11:30:00,73.72,73.78,73.71,73.77,4700.0,54.5909,54.6353,54.5835,54.6279,4700.0
2008-04-17 11:35:00,73.76,73.81,73.68,73.68,7800.0,54.6205,54.6575,54.5613,54.5613,7800.0
2008-04-17 11:40:00,73.68,73.69,73.45,73.58,16100.0,54.5613,54.5687,54.391,54.4872,16100.0
2008-04-17 11:45:00,73.62,73.72,73.62,73.72,3900.0,54.5168,54.5909,54.5168,54.5909,3900.0
2008-04-17 11:50:00,73.7,73.78,73.68,73.76,4800.0,54.5761,54.6353,54.5613,54.6205,4800.0
2008-04-17 11:55:00,73.75,73.76,73.63,73.72,4500.0,54.6131,54.6205,54.5243,54.5909,4500.0
2008-04-17 12:00:00,73.72,73.87,73.72,73.87,5100.0,54.5909,54.702,54.5909,54.702,5100.0
2008-04-17 12:05:00,73.89,73.91,73.82,73.91,4000.0,54.7168,54.7316,54.6649,54.7316,4000.0
2008-04-17 12:10:00,73.91,73.95,73.89,73.94,2400.0,54.7316,54.7612,54.7168,54.7538,2400.0
2008-04-17 12:15:00,73.95,73.99,73.89,73.92,5300.0,54.7612,54.7908,54.7168,54.739,5300.0
2008-04-17 12:20:00,73.92,73.94,73.89,73.91,3800.0,54.739,54.7538,54.7168,54.7316,3800.0
2008-04-17 12:25:00,73.91,73.93,73.86,73.86,2800.0,54.7316,54.7464,54.6946,54.6946,2800.0
2008-04-17 12:30:00,73.86,73.9,73.77,73.77,6200.0,54.6946,54.7242,54.6279,54.6279,6200.0
2008-04-17 12:35:00,73.77,73.9,73.76,73.88,3400.0,54.6279,54.7242,54.6205,54.7094,3400.0
2008-04-17 12:40:00,73.88,73.94,73.8,73.8,6700.0,54.7094,54.7538,54.6501,54.6501,6700.0
2008-04-17 12:45:00,73.79,73.85,73.66,73.66,9400.0,54.6427,54.6872,54.5465,54.5465,9400.0
2008-04-17 12:50:00,73.68,73.75,73.64,73.75,5800.0,54.5613,54.6131,54.5317,54.6131,5800.0
2008-04-17 12:55:00,73.74,73.78,73.71,73.74,5300.0,54.6057,54.6353,54.5835,54.6057,5300.0
2008-04-17 13:00:00,73.77,73.77,73.67,73.69,6400.0,54.6279,54.6279,54.5539,54.5687,6400.0
2008-04-17 13:05:00,73.69,73.81,73.68,73.78,6400.0,54.5687,54.6575,54.5613,54.6353,6400.0
2008-04-17 13:10:00,73.79,73.83,73.75,73.77,7900.0,54.6427,54.6724,54.6131,54.6279,7900.0
2008-04-17 13:15:00,73.77,73.83,73.72,73.76,27000.0,54.6279,54.6724,54.5909,54.6205,27000.0
2008-04-17 13:20:00,73.78,73.91,73.71,73.82,15900.0,54.6353,54.7316,54.5835,54.6649,15900.0
2008-04-17 13:25:00,73.83,73.89,73.83,73.86,5000.0,54.6724,54.7168,54.6724,54.6946,5000.0
2008-04-17 13:30:00,73.86,73.88,73.77,73.82,6800.0,54.6946,54.7094,54.6279,54.6649,6800.0
2008-04-17 13:35:00,73.8,73.9,73.75,73.83,6500.0,54.6501,54.7242,54.6131,54.6724,6500.0
2008-04-17 13:40:00,73.86,73.87,73.76,73.82,5600.0,54.6946,54.702,54.6205,54.6649,5600.0
2008-04-17 13:45:00,73.81,73.82,73.77,73.79,4900.0,54.6575,54.6649,54.6279,54.6427,4900.0
2008-04-17 13:50:00,73.82,73.85,73.64,73.68,6800.0,54.6649,54.6872,54.5317,54.5613,6800.0
2008-04-17 13:55:00,73.67,73.67,73.56,73.59,12900.0,54.5539,54.5539,54.4724,54.4946,12900.0
2008-04-17 14:00:00,73.6,73.68,73.54,73.68,12400.0,54.502,54.5613,54.4576,54.5613,12400.0
2008-04-17 14:05:00,73.68,73.7,73.61,73.62,17000.0,54.5613,54.5761,54.5094,54.5168,17000.0
2008-04-17 14:10:00,73.63,73.63,73.53,73.63,13600.0,54.5243,54.5243,54.4502,54.5243,13600.0
2008-04-17 14:15:00,73.63,73.73,73.62,73.69,14500.0,54.5243,54.5983,54.5168,54.5687,14500.0
2008-04-17 14:20:00,73.69,73.73,73.67,73.7,15000.0,54.5687,54.5983,54.5539,54.5761,15000.0
2008-04-17 14:25:00,73.7,73.72,73.65,73.68,14700.0,54.5761,54.5909,54.5391,54.5613,14700.0
2008-04-17 14:30:00,73.69,73.74,73.67,73.69,18500.0,54.5687,54.6057,54.5539,54.5687,18500.0
2008-04-17 14:35:00,73.7,73.72,73.63,73.66,59200.0,54.5761,54.5909,54.5243,54.5465,59200.0
2008-04-17 14:40:00,73.67,73.84,73.66,73.82,20600.0,54.5539,54.6798,54.5465,54.6649,20600.0
2008-04-17 14:45:00,73.82,73.88,73.81,73.83,12100.0,54.6649,54.7094,54.6575,54.6724,12100.0
2008-04-17 14:50:00,73.85,73.85,73.71,73.79,12900.0,54.6872,54.6872,54.5835,54.6427,12900.0
2008-04-17 14:55:00,73.8,73.8,73.76,73.78,10400.0,54.6501,54.6501,54.6205,54.6353,10400.0
2008-04-17 15:00:00,73.78,73.83,73.74,73.77,17400.0,54.6353,54.6724,54.6057,54.6279,17400.0
2008-04-17 15:05:00,73.77,73.84,73.75,73.75,73400.0,54.6279,54.6798,54.6131,54.6131,73400.0
2008-04-17 15:10:00,73.77,73.87,73.74,73.85,17600.0,54.6279,54.702,54.6057,54.6872,17600.0
2008-04-17 15:15:00,73.85,74.07,73.85,74.03,21800.0,54.6872,54.8501,54.6872,54.8205,21800.0
2008-04-17 15:20:00,74.03,74.05,73.94,73.95,20500.0,54.8205,54.8353,54.7538,54.7612,20500.0
2008-04-17 15:25:00,73.94,73.98,73.92,73.94,18600.0,54.7538,54.7834,54.739,54.7538,18600.0
2008-04-17 15:30:00,73.95,74.16,73.93,74.14,65900.0,54.7612,54.9167,54.7464,54.9019,65900.0
2008-04-17 15:35:00,74.16,74.24,74.08,74.24,28100.0,54.9167,54.976,54.8575,54.976,28100.0
2008-04-17 15:40:00,74.22,74.31,74.17,74.3,23500.0,54.9612,55.0278,54.9241,55.0204,23500.0
2008-04-17 15:45:00,74.29,74.38,74.27,74.37,30000.0,55.013,55.0796,54.9982,55.0722,30000.0
2008-04-17 15:50:00,74.37,74.46,74.36,74.38,32800.0,55.0722,55.1389,55.0648,55.0796,32800.0
2008-04-17 15:55:00,74.38,74.42,74.17,74.17,53600.0,55.0796,55.1093,54.9241,54.9241,53600.0
2008-04-18 09:30:00,75.29,76.02,74.89,75.86,129400.0,55.7535,56.2941,55.4573,56.1756,129400.0
2008-04-18 09:35:00,75.83,76.0,75.73,75.9,32100.0,56.1534,56.2793,56.0793,56.2052,32100.0
2008-04-18 09:40:00,75.84,75.91,75.65,75.72,13800.0,56.1608,56.2126,56.0201,56.0719,13800.0
2008-04-18 09:45:00,75.72,75.8,75.61,75.64,12500.0,56.0719,56.1312,55.9905,56.0127,12500.0
2008-04-18 09:50:00,75.61,75.72,75.55,75.72,8200.0,55.9905,56.0719,55.946,56.0719,8200.0
2008-04-18 09:55:00,75.76,75.86,75.73,75.85,14500.0,56.1016,56.1756,56.0793,56.1682,14500.0
2008-04-18 10:00:00,75.85,75.92,75.8,75.83,12200.0,56.1682,56.22,56.1312,56.1534,12200.0
2008-04-18 10:05:00,75.82,75.91,75.78,75.86,10500.0,56.146,56.2126,56.1164,56.1756,10500.0
2008-04-18 10:10:00,75.86,76.01,75.85,75.91,20600.0,56.1756,56.2867,56.1682,56.2126,20600.0
2008-04-18 10:15:00,75.91,75.98,75.81,75.93,13300.0,56.2126,56.2645,56.1386,56.2274,13300.0
2008-04-18 10:20:00,75.95,75.97,75.9,75.94,13400.0,56.2423,56.2571,56.2052,56.2348,13400.0
2008-04-18 10:25:00,75.91,75.98,75.81,75.82,11400.0,56.2126,56.2645,56.1386,56.146,11400.0
2008-04-18 10:30:00,75.85,76.03,75.84,76.0,9200.0,56.1682,56.3015,56.1608,56.2793,9200.0
2008-04-18 10:35:00,76.0,76.14,75.94,76.09,12400.0,56.2793,56.3829,56.2348,56.3459,12400.0
2008-04-18 10:40:00,76.11,76.16,76.0,76.14,14100.0,56.3607,56.3978,56.2793,56.3829,14100.0
2008-04-18 10:45:00,76.14,76.14,75.86,75.91,26100.0,56.3829,56.3829,56.1756,56.2126,26100.0
2008-04-18 10:50:00,75.94,75.96,75.84,75.87,13800.0,56.2348,56.2497,56.1608,56.183,13800.0
2008-04-18 10:55:00,75.86,75.9,75.84,75.9,6400.0,56.1756,56.2052,56.1608,56.2052,6400.0
2008-04-18 11:00:00,75.9,75.97,75.86,75.86,20800.0,56.2052,56.2571,56.1756,56.1756,20800.0
2008-04-18 11:05:00,75.88,75.89,75.69,75.75,9500.0,56.1904,56.1978,56.0497,56.0941,9500.0
2008-04-18 11:10:00,75.73,75.77,75.68,75.74,13400.0,56.0793,56.109,56.0423,56.0867,13400.0
2008-04-18 11:15:00,75.73,75.74,75.68,75.71,6500.0,56.0793,56.0867,56.0423,56.0645,6500.0
2008-04-18 11:20:00,75.72,75.81,75.71,75.8,15700.0,56.0719,56.1386,56.0645,56.1312,15700.0
2008-04-18 11:25:00,75.79,75.85,75.75,75.85,16600.0,56.1238,56.1682,56.0941,56.1682,16600.0
2008-04-18 11:30:00,75.85,75.85,75.79,75.79,11600.0,56.1682,56.1682,56.1238,56.1238,11600.0
2008-04-18 11:35:00,75.79,75.83,75.79,75.82,2200.0,56.1238,56.1534,56.1238,56.146,2200.0
2008-04-18 11:40:00,75.82,75.87,75.81,75.86,9600.0,56.146,56.183,56.1386,56.1756,9600.0
2008-04-18 11:45:00,75.88,75.92,75.86,75.88,13400.0,56.1904,56.22,56.1756,56.1904,13400.0
2008-04-18 11:50:00,75.87,75.89,75.8,75.85,7400.0,56.183,56.1978,56.1312,56.1682,7400.0
2008-04-18 11:55:00,75.85,75.94,75.82,75.94,10400.0,56.1682,56.2348,56.146,56.2348,10400.0
2008-04-18 12:00:00,75.93,75.96,75.86,75.94,6200.0,56.2274,56.2497,56.1756,56.2348,6200.0
2008-04-18 12:05:00,75.93,75.98,75.92,75.93,6300.0,56.2274,56.2645,56.22,56.2274,6300.0
2008-04-18 12:10:00,75.95,75.96,75.9,75.93,3900.0,56.2423,56.2497,56.2052,56.2274,3900.0
2008-04-18 12:15:00,75.94,76.16,75.94,76.12,7300.0,56.2348,56.3978,56.2348,56.3681,7300.0
2008-04-18 12:20:00,76.14,76.2,76.11,76.14,7500.0,56.3829,56.4274,56.3607,56.3829,7500.0
2008-04-18 12:25:00,76.14,76.21,76.13,76.14,27200.0,56.3829,56.4348,56.3755,56.3829,27200.0
2008-04-18 12:30:00,76.14,76.15,76.1,76.1,4600.0,56.3829,56.3904,56.3533,56.3533,4600.0
2008-04-18 12:35:00,76.1,76.1,76.01,76.04,7100.0,56.3533,56.3533,56.2867,56.3089,7100.0
2008-04-18 12:40:00,76.08,76.13,76.06,76.12,4300.0,56.3385,56.3755,56.3237,56.3681,4300.0
2008-04-18 12:45:00,76.14,76.18,76.11,76.11,8900.0,56.3829,56.4126,56.3607,56.3607,8900.0
2008-04-18 12:50:00,76.1,76.16,76.1,76.16,4100.0,56.3533,56.3978,56.3533,56.3978,4100.0
2008-04-18 12:55:00,76.13,76.15,76.0,76.05,7600.0,56.3755,56.3904,56.2793,56.3163,7600.0
2008-04-18 13:00:00,76.03,76.19,76.03,76.06,14200.0,56.3015,56.42,56.3015,56.3237,14200.0
2008-04-18 13:05:00,76.07,76.2,76.06,76.19,9500.0,56.3311,56.4274,56.3237,56.42,9500.0
2008-04-18 13:10:00,76.19,76.25,76.16,76.18,7100.0,56.42,56.4644,56.3978,56.4126,7100.0
2008-04-18 13:15:00,76.19,76.22,76.17,76.21,5800.0,56.42,56.4422,56.4052,56.4348,5800.0
2008-04-18 13:20:00,76.2,76.22,76.15,76.21,9400.0,56.4274,56.4422,56.3904,56.4348,9400.0
2008-04-18 13:25:00,76.2,76.27,76.17,76.2,15900.0,56.4274,56.4792,56.4052,56.4274,15900.0
2008-04-18 13:30:00,76.19,76.26,76.18,76.19,8700.0,56.42,56.4718,56.4126,56.42,8700.0
2008-04-18 13:35:00,76.2,76.22,76.15,76.19,16000.0,56.4274,56.4422,56.3904,56.42,16000.0
2008-04-18 13:40:00,76.19,76.27,76.15,76.27,7800.0,56.42,56.4792,56.3904,56.4792,7800.0
2008-04-18 13:45:00,76.27,76.3,76.24,76.26,4800.0,56.4792,56.5014,56.457,56.4718,4800.0
2008-04-18 13:50:00,76.24,76.27,76.22,76.24,5700.0,56.457,56.4792,56.4422,56.457,5700.0
2008-04-18 13:55:00,76.26,76.32,76.21,76.3,9500.0,56.4718,56.5162,56.4348,56.5014,9500.0
2008-04-18 14:00:00,76.3,76.31,76.17,76.17,9900.0,56.5014,56.5088,56.4052,56.4052,9900.0
2008-04-18 14:05:00,76.17,76.19,76.0,76.0,13800.0,56.4052,56.42,56.2793,56.2793,13800.0
2008-04-18 14:10:00,76.02,76.09,76.0,76.05,7700.0,56.2941,56.3459,56.2793,56.3163,7700.0
2008-04-18 14:15:00,76.07,76.15,76.03,76.15,9400.0,56.3311,56.3904,56.3015,56.3904,9400.0
2008-04-18 14:20:00,76.16,76.23,76.05,76.09,17900.0,56.3978,56.4496,56.3163,56.3459,17900.0
2008-04-18 14:25:00,76.07,76.07,75.89,75.92,10100.0,56.3311,56.3311,56.1978,56.22,10100.0
2008-04-18 14:30:00,75.92,76.06,75.92,76.0,16100.0,56.22,56.3237,56.22,56.2793,16100.0
2008-04-18 14:35:00,76.01,76.03,75.91,75.91,5300.0,56.2867,56.3015,56.2126,56.2126,5300.0
2008-04-18 14:40:00,75.94,76.06,75.94,76.02,8400.0,56.2348,56.3237,56.2348,56.2941,8400.0
2008-04-18 14:45:00,76.04,76.09,76.03,76.03,10900.0,56.3089,56.3459,56.3015,56.3015,10900.0
2008-04-18 14:50:00,76.04,76.15,76.04,76.13,7400.0,56.3089,56.3904,56.3089,56.3755,7400.0
2008-04-18 14:55:00,76.13,76.17,76.06,76.09,10200.0,56.3755,56.4052,56.3237,56.3459,10200.0
2008-04-18 15:00:00,76.06,76.09,75.89,75.9,14100.0,56.3237,56.3459,56.1978,56.2052,14100.0
2008-04-18 15:05:00,75.88,75.96,75.88,75.96,8700.0,56.1904,56.2497,56.1904,56.2497,8700.0
2008-04-18 15:10:00,75.96,76.01,75.87,75.96,11000.0,56.2497,56.2867,56.183,56.2497,11000.0
2008-04-18 15:15:00,75.94,76.01,75.9,75.97,9600.0,56.2348,56.2867,56.2052,56.2571,9600.0
2008-04-18 15:20:00,75.94,75.97,75.79,75.88,12200.0,56.2348,56.2571,56.1238,56.1904,12200.0
2008-04-18 15:25:00,75.88,75.97,75.87,75.88,13600.0,56.1904,56.2571,56.183,56.1904,13600.0
2008-04-18 15:30:00,75.91,76.12,75.9,76.1,16300.0,56.2126,56.3681,56.2052,56.3533,16300.0
2008-04-18 15:35:00,76.09,76.12,76.04,76.11,16800.0,56.3459,56.3681,56.3089,56.3607,16800.0
2008-04-18 15:40:00,76.1,76.25,76.06,76.23,26100.0,56.3533,56.4644,56.3237,56.4496,26100.0
2008-04-18 15:45:00,76.21,76.22,76.1,76.17,19400.0,56.4348,56.4422,56.3533,56.4052,19400.0
2008-04-18 15:50:00,76.16,76.39,76.11,76.36,40300.0,56.3978,56.5681,56.3607,56.5459,40300.0
2008-04-18 15:55:00,76.4,76.44,76.33,76.38,44600.0,56.5755,56.6051,56.5236,56.5607,44600.0
2008-04-21 09:30:00,75.57,76.0,75.33,75.75,18000.0,55.9609,56.2793,55.7831,56.0941,18000.0
2008-04-21 09:35:00,75.78,76.19,75.65,76.16,16200.0,56.1164,56.42,56.0201,56.3978,16200.0
2008-04-21 09:40:00,76.15,76.19,75.93,76.0,17000.0,56.3904,56.42,56.2274,56.2793,17000.0
2008-04-21 09:45:00,76.01,76.38,76.0,76.38,28200.0,56.2867,56.5607,56.2793,56.5607,28200.0
2008-04-21 09:50:00,76.37,76.61,76.31,76.58,15200.0,56.5533,56.731,56.5088,56.7088,15200.0
2008-04-21 09:55:00,76.57,76.74,76.57,76.7,10200.0,56.7014,56.8273,56.7014,56.7976,10200.0
2008-04-21 10:00:00,76.71,76.77,76.58,76.58,20400.0,56.805,56.8495,56.7088,56.7088,20400.0
2008-04-21 10:05:00,76.57,76.58,76.11,76.36,13900.0,56.7014,56.7088,56.3607,56.5459,13900.0
2008-04-21 10:10:00,76.35,76.38,76.23,76.31,16600.0,56.5385,56.5607,56.4496,56.5088,16600.0
2008-04-21 10:15:00,76.29,76.53,76.24,76.53,16400.0,56.494,56.6718,56.457,56.6718,16400.0
2008-04-21 10:20:00,76.5,76.53,76.34,76.49,9900.0,56.6495,56.6718,56.5311,56.6421,9900.0
2008-04-21 10:25:00,76.44,76.45,76.33,76.44,10900.0,56.6051,56.6125,56.5236,56.6051,10900.0
2008-04-21 10:30:00,76.41,76.47,76.37,76.42,12400.0,56.5829,56.6273,56.5533,56.5903,12400.0
2008-04-21 10:35:00,76.4,76.41,76.3,76.33,12900.0,56.5755,56.5829,56.5014,56.5236,12900.0
2008-04-21 10:40:00,76.33,76.35,76.18,76.25,22500.0,56.5236,56.5385,56.4126,56.4644,22500.0
2008-04-21 10:45:00,76.24,76.3,76.2,76.3,13900.0,56.457,56.5014,56.4274,56.5014,13900.0
2008-04-21 10:50:00,76.3,76.38,76.21,76.21,18700.0,56.5014,56.5607,56.4348,56.4348,18700.0
2008-04-21 10:55:00,76.19,76.2,75.95,76.01,20900.0,56.42,56.4274,56.2423,56.2867,20900.0
2008-04-21 11:00:00,75.99,76.04,75.95,75.95,9200.0,56.2719,56.3089,56.2423,56.2423,9200.0
2008-04-21 11:05:00,75.96,76.1,75.96,76.05,6100.0,56.2497,56.3533,56.2497,56.3163,6100.0
2008-04-21 11:10:00,76.04,76.09,75.97,76.05,5600.0,56.3089,56.3459,56.2571,56.3163,5600.0
2008-04-21 11:15:00,76.05,76.1,75.94,75.97,6400.0,56.3163,56.3533,56.2348,56.2571,6400.0
2008-04-21 11:20:00,75.97,76.03,75.95,75.99,5900.0,56.2571,56.3015,56.2423,56.2719,5900.0
2008-04-21 11:25:00,75.97,76.0,75.9,75.96,8100.0,56.2571,56.2793,56.2052,56.2497,8100.0
2008-04-21 11:30:00,75.94,76.11,75.93,76.07,24400.0,56.2348,56.3607,56.2274,56.3311,24400.0
2008-04-21 11:35:00,76.08,76.18,76.08,76.18,6600.0,56.3385,56.4126,56.3385,56.4126,6600.0
2008-04-21 11:40:00,76.17,76.18,76.11,76.16,4100.0,56.4052,56.4126,56.3607,56.3978,4100.0
2008-04-21 11:45:00,76.15,76.18,76.03,76.06,16200.0,56.3904,56.4126,56.3015,56.3237,16200.0
2008-04-21 11:50:00,76.04,76.11,75.9,75.93,28600.0,56.3089,56.3607,56.2052,56.2274,28600.0
2008-04-21 11:55:00,75.94,76.0,75.9,76.0,7600.0,56.2348,56.2793,56.2052,56.2793,7600.0
2008-04-21 12:00:00,76.0,76.12,76.0,76.04,6500.0,56.2793,56.3681,56.2793,56.3089,6500.0
2008-04-21 12:05:00,76.04,76.09,76.01,76.03,7900.0,56.3089,56.3459,56.2867,56.3015,7900.0
2008-04-21 12:10:00,76.01,76.06,76.0,76.05,6400.0,56.2867,56.3237,56.2793,56.3163,6400.0
2008-04-21 12:15:00,76.03,76.12,76.03,76.04,4400.0,56.3015,56.3681,56.3015,56.3089,4400.0
2008-04-21 12:20:00,76.03,76.06,75.98,76.03,11300.0,56.3015,56.3237,56.2645,56.3015,11300.0
2008-04-21 12:25:00,76.08,76.11,76.01,76.04,3900.0,56.3385,56.3607,56.2867,56.3089,3900.0
2008-04-21 12:30:00,76.03,76.04,76.01,76.03,3300.0,56.3015,56.3089,56.2867,56.3015,3300.0
2008-04-21 12:35:00,76.0,76.0,75.93,76.0,7000.0,56.2793,56.2793,56.2274,56.2793,7000.0
2008-04-21 12:40:00,75.97,76.06,75.97,76.02,3600.0,56.2571,56.3237,56.2571,56.2941,3600.0
2008-04-21 12:45:00,76.01,76.06,76.0,76.04,2300.0,56.2867,56.3237,56.2793,56.3089,2300.0
2008-04-21 12:50:00,76.04,76.1,76.03,76.09,3400.0,56.3089,56.3533,56.3015,56.3459,3400.0
2008-04-21 12:55:00,76.1,76.13,76.05,76.12,4200.0,56.3533,56.3755,56.3163,56.3681,4200.0
2008-04-21 13:00:00,76.1,76.18,76.09,76.12,11700.0,56.3533,56.4126,56.3459,56.3681,11700.0
2008-04-21 13:05:00,76.13,76.26,76.05,76.19,17600.0,56.3755,56.4718,56.3163,56.42,17600.0
2008-04-21 13:10:00,76.19,76.21,76.14,76.16,36800.0,56.42,56.4348,56.3829,56.3978,36800.0
2008-04-21 13:15:00,76.13,76.22,76.13,76.22,8300.0,56.3755,56.4422,56.3755,56.4422,8300.0
2008-04-21 13:20:00,76.23,76.23,76.12,76.15,8400.0,56.4496,56.4496,56.3681,56.3904,8400.0
2008-04-21 13:25:00,76.15,76.15,76.03,76.05,7500.0,56.3904,56.3904,56.3015,56.3163,7500.0
2008-04-21 13:30:00,76.04,76.06,75.91,75.91,6900.0,56.3089,56.3237,56.2126,56.2126,6900.0
2008-04-21 13:35:00,75.93,76.0,75.91,75.97,5300.0,56.2274,56.2793,56.2126,56.2571,5300.0
2008-04-21 13:40:00,75.94,75.96,75.9,75.93,8600.0,56.2348,56.2497,56.2052,56.2274,8600.0
2008-04-21 13:45:00,75.94,76.02,75.93,76.0,25900.0,56.2348,56.2941,56.2274,56.2793,25900.0
2008-04-21 13:50:00,76.0,76.05,75.99,76.03,16300.0,56.2793,56.3163,56.2719,56.3015,16300.0
2008-04-21 13:55:00,76.02,76.15,76.02,76.03,10700.0,56.2941,56.3904,56.2941,56.3015,10700.0
2008-04-21 14:00:00,76.03,76.15,76.03,76.11,5400.0,56.3015,56.3904,56.3015,56.3607,5400.0
2008-04-21 14:05:00,76.1,76.13,76.07,76.07,5300.0,56.3533,56.3755,56.3311,56.3311,5300.0
2008-04-21 14:10:00,76.07,76.11,76.05,76.1,6900.0,56.3311,56.3607,56.3163,56.3533,6900.0
2008-04-21 14:15:00,76.11,76.18,76.06,76.18,6000.0,56.3607,56.4126,56.3237,56.4126,6000.0
2008-04-21 14:20:00,76.13,76.17,75.98,76.0,36100.0,56.3755,56.4052,56.2645,56.2793,36100.0
2008-04-21 14:25:00,76.07,76.15,76.01,76.02,4100.0,56.3311,56.3904,56.2867,56.2941,4100.0
2008-04-21 14:30:00,76.01,76.19,75.97,76.17,6200.0,56.2867,56.42,56.2571,56.4052,6200.0
2008-04-21 14:35:00,76.17,76.25,76.15,76.24,6000.0,56.4052,56.4644,56.3904,56.457,6000.0
2008-04-21 14:40:00,76.24,76.24,76.19,76.19,3900.0,56.457,56.457,56.42,56.42,3900.0
2008-04-21 14:45:00,76.2,76.52,76.2,76.52,10100.0,56.4274,56.6643,56.4274,56.6643,10100.0
2008-04-21 14:50:00,76.5,76.67,76.48,76.6,21500.0,56.6495,56.7754,56.6347,56.7236,21500.0
2008-04-21 14:55:00,76.6,76.6,76.48,76.51,7400.0,56.7236,56.7236,56.6347,56.6569,7400.0
2008-04-21 15:00:00,76.53,76.59,76.51,76.55,27300.0,56.6718,56.7162,56.6569,56.6866,27300.0
2008-04-21 15:05:00,76.56,76.56,76.48,76.53,5900.0,56.694,56.694,56.6347,56.6718,5900.0
2008-04-21 15:10:00,76.51,76.62,76.46,76.53,86000.0,56.6569,56.7384,56.6199,56.6718,86000.0
2008-04-21 15:15:00,76.53,76.61,76.49,76.61,14000.0,56.6718,56.731,56.6421,56.731,14000.0
2008-04-21 15:20:00,76.57,76.59,76.52,76.56,12300.0,56.7014,56.7162,56.6643,56.694,12300.0
2008-04-21 15:25:00,76.57,76.67,76.52,76.66,15400.0,56.7014,56.7754,56.6643,56.768,15400.0
2008-04-21 15:30:00,76.7,76.76,76.59,76.76,15300.0,56.7976,56.8421,56.7162,56.8421,15300.0
2008-04-21 15:35:00,76.76,77.0,76.73,77.0,31000.0,56.8421,57.0198,56.8199,57.0198,31000.0
2008-04-21 15:40:00,77.01,77.24,76.97,77.19,41800.0,57.0272,57.1975,56.9976,57.1605,41800.0
2008-04-21 15:45:00,77.19,77.38,77.08,77.38,40600.0,57.1605,57.3012,57.079,57.3012,40600.0
2008-04-21 15:50:00,77.38,77.38,77.16,77.16,48200.0,57.3012,57.3012,57.1383,57.1383,48200.0
2008-04-21 15:55:00,77.15,77.16,77.06,77.08,51900.0,57.1309,57.1383,57.0642,57.079,51900.0
2008-04-22 09:30:00,81.2,82.3,79.76,81.65,153900.0,60.13,60.9445,59.0636,60.4632,153900.0
2008-04-22 09:35:00,81.64,81.69,79.97,81.24,90000.0,60.4558,60.4928,59.2191,60.1596,90000.0
2008-04-22 09:40:00,81.24,81.89,81.23,81.84,100000.0,60.1596,60.6409,60.1522,60.6039,100000.0
2008-04-22 09:45:00,81.8,81.84,81.15,81.17,90600.0,60.5743,60.6039,60.0929,60.1077,90600.0
2008-04-22 09:50:00,81.15,81.5,81.13,81.32,70600.0,60.0929,60.3521,60.0781,60.2188,70600.0
2008-04-22 09:55:00,81.34,81.85,80.91,81.84,76300.0,60.2336,60.6113,59.9152,60.6039,76300.0
2008-04-22 10:00:00,81.79,83.37,81.78,83.17,133100.0,60.5669,61.7369,60.5595,61.5888,133100.0
2008-04-22 10:05:00,83.17,83.41,82.86,82.99,116600.0,61.5888,61.7665,61.3592,61.4555,116600.0
2008-04-22 10:10:00,82.99,83.11,82.51,82.51,79400.0,61.4555,61.5444,61.1,61.1,79400.0
2008-04-22 10:15:00,82.5,83.05,82.5,83.01,77000.0,61.0926,61.4999,61.0926,61.4703,77000.0
2008-04-22 10:20:00,82.99,83.28,82.74,82.85,95300.0,61.4555,61.6702,61.2704,61.3518,95300.0
2008-04-22 10:25:00,82.83,82.98,82.56,82.6,78600.0,61.337,61.4481,61.1371,61.1667,78600.0
2008-04-22 10:30:00,82.6,82.9,82.58,82.78,78000.0,61.1667,61.3888,61.1519,61.3,78000.0
2008-04-22 10:35:00,82.75,82.88,82.58,82.59,83600.0,61.2778,61.374,61.1519,61.1593,83600.0
2008-04-22 10:40:00,82.59,82.7,82.39,82.47,72300.0,61.1593,61.2407,61.0112,61.0704,72300.0
2008-04-22 10:45:00,82.46,82.54,82.27,82.4,74800.0,61.063,61.1223,60.9223,61.0186,74800.0
2008-04-22 10:50:00,82.38,82.55,82.2,82.36,69100.0,61.0038,61.1297,60.8705,60.989,69100.0
2008-04-22 10:55:00,82.36,82.44,82.32,82.44,40800.0,60.989,61.0482,60.9593,61.0482,40800.0
2008-04-22 11:00:00,82.44,82.71,82.4,82.69,39100.0,61.0482,61.2481,61.0186,61.2333,39100.0
2008-04-22 11:05:00,82.68,82.71,82.56,82.63,31800.0,61.2259,61.2481,61.1371,61.1889,31800.0
2008-04-22 11:10:00,82.63,82.87,82.62,82.85,27600.0,61.1889,61.3666,61.1815,61.3518,27600.0
2008-04-22 11:15:00,82.84,83.11,82.79,82.79,51900.0,61.3444,61.5444,61.3074,61.3074,51900.0
2008-04-22 11:20:00,82.82,82.88,82.66,82.73,28700.0,61.3296,61.374,61.2111,61.263,28700.0
2008-04-22 11:25:00,82.69,82.72,82.46,82.51,51700.0,61.2333,61.2555,61.063,61.1,51700.0
2008-04-22 11:30:00,82.51,82.76,82.46,82.56,43400.0,61.1,61.2852,61.063,61.1371,43400.0
2008-04-22 11:35:00,82.54,82.63,82.5,82.63,47900.0,61.1223,61.1889,61.0926,61.1889,47900.0
2008-04-22 11:40:00,82.65,82.72,82.52,82.64,32600.0,61.2037,61.2555,61.1074,61.1963,32600.0
2008-04-22 11:45:00,82.64,82.77,82.38,82.45,63200.0,61.1963,61.2926,61.0038,61.0556,63200.0
2008-04-22 11:50:00,82.43,82.43,81.96,82.09,43500.0,61.0408,61.0408,60.6928,60.789,43500.0
2008-04-22 11:55:00,82.07,82.38,82.01,82.22,43600.0,60.7742,61.0038,60.7298,60.8853,43600.0
2008-04-22 12:00:00,82.23,82.33,82.2,82.24,23500.0,60.8927,60.9667,60.8705,60.9001,23500.0
2008-04-22 12:05:00,82.23,82.41,82.19,82.36,23800.0,60.8927,61.026,60.8631,60.989,23800.0
2008-04-22 12:10:00,82.37,82.6,82.34,82.48,40500.0,60.9964,61.1667,60.9742,61.0778,40500.0
2008-04-22 12:15:00,82.49,82.59,82.45,82.54,26000.0,61.0852,61.1593,61.0556,61.1223,26000.0
2008-04-22 12:20:00,82.53,82.56,82.38,82.4,20500.0,61.1149,61.1371,61.0038,61.0186,20500.0
2008-04-22 12:25:00,82.38,82.43,82.17,82.18,29500.0,61.0038,61.0408,60.8483,60.8557,29500.0
2008-04-22 12:30:00,82.18,82.21,82.14,82.16,22400.0,60.8557,60.8779,60.826,60.8409,22400.0
2008-04-22 12:35:00,82.16,82.2,82.06,82.11,35800.0,60.8409,60.8705,60.7668,60.8038,35800.0
2008-04-22 12:40:00,82.1,82.13,81.87,81.98,25200.0,60.7964,60.8186,60.6261,60.7076,25200.0
2008-04-22 12:45:00,81.93,81.95,81.68,81.7,36400.0,60.6705,60.6854,60.4854,60.5002,36400.0
2008-04-22 12:50:00,81.68,81.68,81.41,81.44,25500.0,60.4854,60.4854,60.2855,60.3077,25500.0
2008-04-22 12:55:00,81.44,81.44,81.0,81.13,47200.0,60.3077,60.3077,59.9819,60.0781,47200.0
2008-04-22 13:00:00,81.13,81.15,81.0,81.01,49000.0,60.0781,60.0929,59.9819,59.9893,49000.0
2008-04-22 13:05:00,81.03,81.18,81.0,81.06,37900.0,60.0041,60.1152,59.9819,60.0263,37900.0
2008-04-22 13:10:00,81.05,81.06,80.92,80.95,40900.0,60.0189,60.0263,59.9226,59.9448,40900.0
2008-04-22 13:15:00,80.93,81.01,80.86,80.95,31300.0,59.93,59.9893,59.8782,59.9448,31300.0
2008-04-22 13:20:00,80.94,81.14,80.92,81.08,60700.0,59.9374,60.0855,59.9226,60.0411,60700.0
2008-04-22 13:25:00,81.06,81.25,81.05,81.21,21800.0,60.0263,60.167,60.0189,60.1374,21800.0
2008-04-22 13:30:00,81.25,81.4,81.24,81.35,31800.0,60.167,60.2781,60.1596,60.241,31800.0
2008-04-22 13:35:00,81.37,81.52,81.36,81.43,23800.0,60.2559,60.3669,60.2484,60.3003,23800.0
2008-04-22 13:40:00,81.43,81.53,81.38,81.46,21200.0,60.3003,60.3743,60.2633,60.3225,21200.0
2008-04-22 13:45:00,81.46,81.5,81.22,81.29,30000.0,60.3225,60.3521,60.1448,60.1966,30000.0
2008-04-22 13:50:00,81.29,81.29,81.07,81.19,26900.0,60.1966,60.1966,60.0337,60.1226,26900.0
2008-04-22 13:55:00,81.19,81.28,80.89,80.94,36100.0,60.1226,60.1892,59.9004,59.9374,36100.0
2008-04-22 14:00:00,80.9,81.05,80.89,81.01,33600.0,59.9078,60.0189,59.9004,59.9893,33600.0
2008-04-22 14:05:00,80.99,81.0,80.92,80.92,37300.0,59.9745,59.9819,59.9226,59.9226,37300.0
2008-04-22 14:10:00,80.92,80.95,80.7,80.86,52100.0,59.9226,59.9448,59.7597,59.8782,52100.0
2008-04-22 14:15:00,80.86,80.92,80.82,80.88,47700.0,59.8782,59.9226,59.8486,59.893,47700.0
2008-04-22 14:20:00,80.88,80.96,80.86,80.96,41800.0,59.893,59.9522,59.8782,59.9522,41800.0
2008-04-22 14:25:00,80.96,81.03,80.94,80.98,39600.0,59.9522,60.0041,59.9374,59.9671,39600.0
2008-04-22 14:30:00,80.99,81.24,80.99,81.19,39800.0,59.9745,60.1596,59.9745,60.1226,39800.0
2008-04-22 14:35:00,81.19,81.31,81.08,81.1,41500.0,60.1226,60.2114,60.0411,60.0559,41500.0
2008-04-22 14:40:00,81.1,81.14,80.87,80.9,29100.0,60.0559,60.0855,59.8856,59.9078,29100.0
2008-04-22 14:45:00,80.92,80.94,80.83,80.85,17500.0,59.9226,59.9374,59.856,59.8708,17500.0
2008-04-22 14:50:00,80.84,80.93,80.75,80.82,33700.0,59.8634,59.93,59.7967,59.8486,33700.0
2008-04-22 14:55:00,80.8,80.87,80.78,80.87,26700.0,59.8338,59.8856,59.8189,59.8856,26700.0
2008-04-22 15:00:00,80.85,81.0,80.81,81.0,26700.0,59.8708,59.9819,59.8412,59.9819,26700.0
2008-04-22 15:05:00,81.0,81.1,80.98,81.04,90400.0,59.9819,60.0559,59.9671,60.0115,90400.0
2008-04-22 15:10:00,81.06,81.14,81.01,81.12,33000.0,60.0263,60.0855,59.9893,60.0707,33000.0
2008-04-22 15:15:00,81.13,81.19,81.09,81.11,55300.0,60.0781,60.1226,60.0485,60.0633,55300.0
2008-04-22 15:20:00,81.1,81.16,81.03,81.03,32900.0,60.0559,60.1003,60.0041,60.0041,32900.0
2008-04-22 15:25:00,81.03,81.05,80.93,80.93,50600.0,60.0041,60.0189,59.93,59.93,50600.0
2008-04-22 15:30:00,80.93,80.96,80.84,80.96,56300.0,59.93,59.9522,59.8634,59.9522,56300.0
2008-04-22 15:35:00,80.95,81.03,80.93,81.0,71100.0,59.9448,60.0041,59.93,59.9819,71100.0
2008-04-22 15:40:00,81.0,81.02,80.95,80.97,51200.0,59.9819,59.9967,59.9448,59.9596,51200.0
2008-04-22 15:45:00,80.97,81.06,80.97,81.04,76000.0,59.9596,60.0263,59.9596,60.0115,76000.0
2008-04-22 15:50:00,81.04,81.16,81.03,81.14,84100.0,60.0115,60.1003,60.0041,60.0855,84100.0
2008-04-22 15:55:00,81.14,81.26,81.01,81.11,133200.0,60.0855,60.1744,59.9893,60.0633,133200.0
2008-04-23 09:30:00,81.0,81.79,80.16,80.52,80100.0,59.9819,60.5669,59.3598,59.6264,80100.0
2008-04-23 09:35:00,80.52,80.54,79.45,79.45,64400.0,59.6264,59.6412,58.8341,58.8341,64400.0
2008-04-23 09:40:00,79.43,79.62,79.22,79.34,70600.0,58.8192,58.9599,58.6637,58.7526,70600.0
2008-04-23 09:45:00,79.34,79.34,78.93,79.17,51900.0,58.7526,58.7526,58.449,58.6267,51900.0
2008-04-23 09:50:00,79.15,79.41,79.1,79.32,45300.0,58.6119,58.8044,58.5749,58.7378,45300.0
2008-04-23 09:55:00,79.29,79.3,78.71,79.02,52400.0,58.7156,58.723,58.2861,58.5156,52400.0
2008-04-23 10:00:00,79.01,79.07,78.75,78.84,54900.0,58.5082,58.5527,58.3157,58.3823,54900.0
2008-04-23 10:05:00,78.84,79.05,78.68,78.91,36600.0,58.3823,58.5379,58.2639,58.4342,36600.0
2008-04-23 10:10:00,78.9,78.91,78.74,78.82,29700.0,58.4268,58.4342,58.3083,58.3675,29700.0
2008-04-23 10:15:00,78.85,78.87,78.73,78.84,41100.0,58.3897,58.4046,58.3009,58.3823,41100.0
2008-04-23 10:20:00,78.83,78.86,78.74,78.75,29200.0,58.3749,58.3972,58.3083,58.3157,29200.0
2008-04-23 10:25:00,78.75,78.88,78.64,78.83,28700.0,58.3157,58.412,58.2342,58.3749,28700.0
2008-04-23 10:30:00,78.83,78.96,78.81,78.9,52600.0,58.3749,58.4712,58.3601,58.4268,52600.0
2008-04-23 10:35:00,78.9,79.28,78.89,79.18,58900.0,58.4268,58.7082,58.4194,58.6341,58900.0
2008-04-23 10:40:00,79.19,79.43,79.12,79.3,36200.0,58.6415,58.8192,58.5897,58.723,36200.0
2008-04-23 10:45:00,79.28,79.4,79.24,79.37,22300.0,58.7082,58.797,58.6786,58.7748,22300.0
2008-04-23 10:50:00,79.39,79.5,79.32,79.34,41100.0,58.7896,58.8711,58.7378,58.7526,41100.0
2008-04-23 10:55:00,79.35,79.55,79.35,79.39,19100.0,58.76,58.9081,58.76,58.7896,19100.0
2008-04-23 11:00:00,79.39,79.46,79.18,79.38,25100.0,58.7896,58.8415,58.6341,58.7822,25100.0
2008-04-23 11:05:00,79.4,79.68,79.4,79.59,21900.0,58.797,59.0044,58.797,58.9377,21900.0
2008-04-23 11:10:00,79.61,79.75,79.58,79.71,28600.0,58.9525,59.0562,58.9303,59.0266,28600.0
2008-04-23 11:15:00,79.71,79.71,79.46,79.46,24900.0,59.0266,59.0266,58.8415,58.8415,24900.0
2008-04-23 11:20:00,79.47,79.61,79.46,79.6,22700.0,58.8489,58.9525,58.8415,58.9451,22700.0
2008-04-23 11:25:00,79.6,79.6,79.43,79.43,29400.0,58.9451,58.9451,58.8192,58.8192,29400.0
2008-04-23 11:30:00,79.43,79.48,79.28,79.31,28600.0,58.8192,58.8563,58.7082,58.7304,28600.0
2008-04-23 11:35:00,79.31,79.42,79.29,79.37,34000.0,58.7304,58.8118,58.7156,58.7748,34000.0
2008-04-23 11:40:00,79.39,79.67,79.37,79.66,19500.0,58.7896,58.997,58.7748,58.9896,19500.0
2008-04-23 11:45:00,79.66,79.77,79.63,79.66,20100.0,58.9896,59.071,58.9674,58.9896,20100.0
2008-04-23 11:50:00,79.66,79.67,79.47,79.5,20400.0,58.9896,58.997,58.8489,58.8711,20400.0
2008-04-23 11:55:00,79.5,79.57,79.25,79.35,16100.0,58.8711,58.9229,58.686,58.76,16100.0
2008-04-23 12:00:00,79.35,79.37,79.28,79.36,10400.0,58.76,58.7748,58.7082,58.7674,10400.0
2008-04-23 12:05:00,79.34,79.36,79.17,79.28,28800.0,58.7526,58.7674,58.6267,58.7082,28800.0
2008-04-23 12:10:00,79.28,79.28,79.1,79.15,19800.0,58.7082,58.7082,58.5749,58.6119,19800.0
2008-04-23 12:15:00,79.14,79.42,79.14,79.35,14100.0,58.6045,58.8118,58.6045,58.76,14100.0
2008-04-23 12:20:00,79.32,79.4,79.22,79.33,19200.0,58.7378,58.797,58.6637,58.7452,19200.0
2008-04-23 12:25:00,79.32,79.35,79.21,79.21,24300.0,58.7378,58.76,58.6563,58.6563,24300.0
2008-04-23 12:30:00,79.2,79.33,79.15,79.16,19600.0,58.6489,58.7452,58.6119,58.6193,19600.0
2008-04-23 12:35:00,79.16,79.16,78.8,78.89,20800.0,58.6193,58.6193,58.3527,58.4194,20800.0
2008-04-23 12:40:00,78.87,78.91,78.83,78.87,14800.0,58.4046,58.4342,58.3749,58.4046,14800.0
2008-04-23 12:45:00,78.87,78.96,78.85,78.87,23700.0,58.4046,58.4712,58.3897,58.4046,23700.0
2008-04-23 12:50:00,78.86,79.27,78.86,79.26,33300.0,58.3972,58.7008,58.3972,58.6934,33300.0
2008-04-23 12:55:00,79.26,79.28,79.22,79.24,17800.0,58.6934,58.7082,58.6637,58.6786,17800.0
2008-04-23 13:00:00,79.23,79.25,79.05,79.18,18000.0,58.6711,58.686,58.5379,58.6341,18000.0
2008-04-23 13:05:00,79.18,79.34,79.13,79.26,10600.0,58.6341,58.7526,58.5971,58.6934,10600.0
2008-04-23 13:10:00,79.26,79.39,79.23,79.38,11300.0,58.6934,58.7896,58.6711,58.7822,11300.0
2008-04-23 13:15:00,79.36,79.36,79.14,79.14,18800.0,58.7674,58.7674,58.6045,58.6045,18800.0
2008-04-23 13:20:00,79.18,79.26,79.05,79.17,27500.0,58.6341,58.6934,58.5379,58.6267,27500.0
2008-04-23 13:25:00,79.18,79.25,79.15,79.2,14100.0,58.6341,58.686,58.6119,58.6489,14100.0
2008-04-23 13:30:00,79.23,79.25,79.19,79.24,12600.0,58.6711,58.686,58.6415,58.6786,12600.0
2008-04-23 13:35:00,79.24,79.24,79.12,79.12,15500.0,58.6786,58.6786,58.5897,58.5897,15500.0
2008-04-23 13:40:00,79.14,79.14,78.98,79.0,15200.0,58.6045,58.6045,58.486,58.5008,15200.0
2008-04-23 13:45:00,79.0,79.29,78.99,79.28,18500.0,58.5008,58.7156,58.4934,58.7082,18500.0
2008-04-23 13:50:00,79.3,79.44,79.22,79.41,16800.0,58.723,58.8267,58.6637,58.8044,16800.0
2008-04-23 13:55:00,79.4,79.43,79.33,79.41,20200.0,58.797,58.8192,58.7452,58.8044,20200.0
2008-04-23 14:00:00,79.41,79.46,79.31,79.36,17600.0,58.8044,58.8415,58.7304,58.7674,17600.0
2008-04-23 14:05:00,79.36,79.36,79.25,79.25,10800.0,58.7674,58.7674,58.686,58.686,10800.0
2008-04-23 14:10:00,79.21,79.38,79.16,79.31,24900.0,58.6563,58.7822,58.6193,58.7304,24900.0
2008-04-23 14:15:00,79.31,79.31,79.16,79.19,15800.0,58.7304,58.7304,58.6193,58.6415,15800.0
2008-04-23 14:20:00,79.18,79.2,79.06,79.11,16500.0,58.6341,58.6489,58.5453,58.5823,16500.0
2008-04-23 14:25:00,79.07,79.08,78.96,78.96,18000.0,58.5527,58.5601,58.4712,58.4712,18000.0
2008-04-23 14:30:00,78.95,79.16,78.89,79.15,28100.0,58.4638,58.6193,58.4194,58.6119,28100.0
2008-04-23 14:35:00,79.15,79.18,78.93,78.96,25500.0,58.6119,58.6341,58.449,58.4712,25500.0
2008-04-23 14:40:00,78.95,79.0,78.78,78.85,40500.0,58.4638,58.5008,58.3379,58.3897,40500.0
2008-04-23 14:45:00,78.86,78.86,78.67,78.78,29400.0,58.3972,58.3972,58.2565,58.3379,29400.0
2008-04-23 14:50:00,78.78,78.98,78.71,78.92,19000.0,58.3379,58.486,58.2861,58.4416,19000.0
2008-04-23 14:55:00,78.92,78.93,78.81,78.87,26000.0,58.4416,58.449,58.3601,58.4046,26000.0
2008-04-23 15:00:00,78.88,79.07,78.81,79.04,16300.0,58.412,58.5527,58.3601,58.5304,16300.0
2008-04-23 15:05:00,79.04,79.22,79.01,79.17,25700.0,58.5304,58.6637,58.5082,58.6267,25700.0
2008-04-23 15:10:00,79.17,79.27,79.14,79.17,19400.0,58.6267,58.7008,58.6045,58.6267,19400.0
2008-04-23 15:15:00,79.16,79.16,79.05,79.06,22700.0,58.6193,58.6193,58.5379,58.5453,22700.0
2008-04-23 15:20:00,79.07,79.12,79.03,79.11,29400.0,58.5527,58.5897,58.523,58.5823,29400.0
2008-04-23 15:25:00,79.13,79.2,78.89,78.99,28900.0,58.5971,58.6489,58.4194,58.4934,28900.0
2008-04-23 15:30:00,78.99,79.13,78.93,79.11,43800.0,58.4934,58.5971,58.449,58.5823,43800.0
2008-04-23 15:35:00,79.13,79.23,79.02,79.23,62500.0,58.5971,58.6711,58.5156,58.6711,62500.0
2008-04-23 15:40:00,79.24,79.35,79.21,79.28,55000.0,58.6786,58.76,58.6563,58.7082,55000.0
2008-04-23 15:45:00,79.29,79.31,79.17,79.29,56000.0,58.7156,58.7304,58.6267,58.7156,56000.0
2008-04-23 15:50:00,79.31,79.4,79.28,79.38,70200.0,58.7304,58.797,58.7082,58.7822,70200.0
2008-04-23 15:55:00,79.39,79.65,79.39,79.51,105500.0,58.7896,58.9822,58.7896,58.8785,105500.0
2008-04-24 09:30:00,80.03,80.03,79.6,79.77,36100.0,59.2636,59.2636,58.9451,59.071,36100.0
2008-04-24 09:35:00,79.75,79.87,79.63,79.72,20300.0,59.0562,59.1451,58.9674,59.034,20300.0
2008-04-24 09:40:00,79.72,80.05,79.71,80.04,29100.0,59.034,59.2784,59.0266,59.271,29100.0
2008-04-24 09:45:00,80.1,80.13,79.59,79.59,36300.0,59.3154,59.3376,58.9377,58.9377,36300.0
2008-04-24 09:50:00,79.6,79.73,79.44,79.73,31200.0,58.9451,59.0414,58.8267,59.0414,31200.0
2008-04-24 09:55:00,79.7,80.0,79.7,79.9,17800.0,59.0192,59.2413,59.0192,59.1673,17800.0
2008-04-24 10:00:00,79.87,79.89,79.25,79.27,34100.0,59.1451,59.1599,58.686,58.7008,34100.0
2008-04-24 10:05:00,79.26,79.26,78.88,78.88,44200.0,58.6934,58.6934,58.412,58.412,44200.0
2008-04-24 10:10:00,78.88,79.0,78.81,78.97,30200.0,58.412,58.5008,58.3601,58.4786,30200.0
2008-04-24 10:15:00,78.97,79.0,78.88,78.91,20600.0,58.4786,58.5008,58.412,58.4342,20600.0
2008-04-24 10:20:00,78.89,78.9,78.55,78.55,33500.0,58.4194,58.4268,58.1676,58.1676,33500.0
2008-04-24 10:25:00,78.6,78.61,78.43,78.52,34500.0,58.2046,58.212,58.0787,58.1454,34500.0
2008-04-24 10:30:00,78.52,78.52,78.25,78.32,34300.0,58.1454,58.1454,57.9454,57.9973,34300.0
2008-04-24 10:35:00,78.31,78.37,78.27,78.33,14200.0,57.9899,58.0343,57.9602,58.0047,14200.0
2008-04-24 10:40:00,78.31,78.41,78.27,78.29,40300.0,57.9899,58.0639,57.9602,57.9751,40300.0
2008-04-24 10:45:00,78.29,78.29,78.19,78.24,26500.0,57.9751,57.9751,57.901,57.938,26500.0
2008-04-24 10:50:00,78.24,78.32,78.2,78.3,41700.0,57.938,57.9973,57.9084,57.9825,41700.0
2008-04-24 10:55:00,78.29,78.3,78.21,78.28,24500.0,57.9751,57.9825,57.9158,57.9677,24500.0
2008-04-24 11:00:00,78.27,78.47,78.27,78.44,12600.0,57.9602,58.1084,57.9602,58.0861,12600.0
2008-04-24 11:05:00,78.44,78.47,78.34,78.47,29500.0,58.0861,58.1084,58.0121,58.1084,29500.0
2008-04-24 11:10:00,78.47,78.64,78.28,78.34,34500.0,58.1084,58.2342,57.9677,58.0121,34500.0
2008-04-24 11:15:00,78.34,78.45,78.32,78.44,20800.0,58.0121,58.0935,57.9973,58.0861,20800.0
2008-04-24 11:20:00,78.44,78.44,78.27,78.39,21100.0,58.0861,58.0861,57.9602,58.0491,21100.0
2008-04-24 11:25:00,78.39,78.46,78.38,78.45,25300.0,58.0491,58.1009,58.0417,58.0935,25300.0
2008-04-24 11:30:00,78.45,78.6,78.45,78.59,46900.0,58.0935,58.2046,58.0935,58.1972,46900.0
2008-04-24 11:35:00,78.6,78.8,78.6,78.77,57800.0,58.2046,58.3527,58.2046,58.3305,57800.0
2008-04-24 11:40:00,78.77,79.0,78.73,78.96,42000.0,58.3305,58.5008,58.3009,58.4712,42000.0
2008-04-24 11:45:00,78.95,79.16,78.89,79.14,32100.0,58.4638,58.6193,58.4194,58.6045,32100.0
2008-04-24 11:50:00,79.2,79.29,78.95,78.96,29500.0,58.6489,58.7156,58.4638,58.4712,29500.0
2008-04-24 11:55:00,78.95,78.96,78.88,78.95,14200.0,58.4638,58.4712,58.412,58.4638,14200.0
2008-04-24 12:00:00,78.95,79.14,78.94,79.14,17700.0,58.4638,58.6045,58.4564,58.6045,17700.0
2008-04-24 12:05:00,79.13,79.23,79.11,79.23,23400.0,58.5971,58.6711,58.5823,58.6711,23400.0
2008-04-24 12:10:00,79.23,79.32,79.2,79.31,22600.0,58.6711,58.7378,58.6489,58.7304,22600.0
2008-04-24 12:15:00,79.31,79.52,79.31,79.52,32600.0,58.7304,58.8859,58.7304,58.8859,32600.0
2008-04-24 12:20:00,79.51,79.6,79.46,79.55,18000.0,58.8785,58.9451,58.8415,58.9081,18000.0
2008-04-24 12:25:00,79.55,79.56,79.38,79.41,10600.0,58.9081,58.9155,58.7822,58.8044,10600.0
2008-04-24 12:30:00,79.41,79.51,79.4,79.5,12000.0,58.8044,58.8785,58.797,58.8711,12000.0
2008-04-24 12:35:00,79.51,79.55,79.4,79.42,22200.0,58.8785,58.9081,58.797,58.8118,22200.0
2008-04-24 12:40:00,79.4,79.73,79.4,79.63,30700.0,58.797,59.0414,58.797,58.9674,30700.0
2008-04-24 12:45:00,79.61,79.66,79.59,79.66,8200.0,58.9525,58.9896,58.9377,58.9896,8200.0
2008-04-24 12:50:00,79.63,79.65,79.49,79.61,18300.0,58.9674,58.9822,58.8637,58.9525,18300.0
2008-04-24 12:55:00,79.6,79.71,79.59,79.71,22900.0,58.9451,59.0266,58.9377,59.0266,22900.0
2008-04-24 13:00:00,79.7,79.82,79.65,79.77,10500.0,59.0192,59.1081,58.9822,59.071,10500.0
2008-04-24 13:05:00,79.76,79.92,79.76,79.77,15200.0,59.0636,59.1821,59.0636,59.071,15200.0
2008-04-24 13:10:00,79.76,79.84,79.75,79.79,8500.0,59.0636,59.1229,59.0562,59.0858,8500.0
2008-04-24 13:15:00,79.78,79.81,79.52,79.54,28100.0,59.0784,59.1006,58.8859,58.9007,28100.0
2008-04-24 13:20:00,79.53,79.6,79.46,79.53,9100.0,58.8933,58.9451,58.8415,58.8933,9100.0
2008-04-24 13:25:00,79.52,79.55,79.38,79.4,12600.0,58.8859,58.9081,58.7822,58.797,12600.0
2008-04-24 13:30:00,79.42,79.52,79.37,79.39,20200.0,58.8118,58.8859,58.7748,58.7896,20200.0
2008-04-24 13:35:00,79.37,79.37,79.15,79.36,15000.0,58.7748,58.7748,58.6119,58.7674,15000.0
2008-04-24 13:40:00,79.36,79.59,79.36,79.53,9400.0,58.7674,58.9377,58.7674,58.8933,9400.0
2008-04-24 13:45:00,79.54,79.67,79.46,79.61,8100.0,58.9007,58.997,58.8415,58.9525,8100.0
2008-04-24 13:50:00,79.59,79.6,79.39,79.54,17900.0,58.9377,58.9451,58.7896,58.9007,17900.0
2008-04-24 13:55:00,79.53,79.71,79.53,79.68,8700.0,58.8933,59.0266,58.8933,59.0044,8700.0
2008-04-24 14:00:00,79.65,79.71,79.54,79.68,10100.0,58.9822,59.0266,58.9007,59.0044,10100.0
2008-04-24 14:05:00,79.68,79.86,79.67,79.85,7500.0,59.0044,59.1377,58.997,59.1303,7500.0
2008-04-24 14:10:00,79.86,79.89,79.71,79.77,11900.0,59.1377,59.1599,59.0266,59.071,11900.0
2008-04-24 14:15:00,79.78,79.88,79.75,79.75,17300.0,59.0784,59.1525,59.0562,59.0562,17300.0
2008-04-24 14:20:00,79.75,79.81,79.66,79.68,24900.0,59.0562,59.1006,58.9896,59.0044,24900.0
2008-04-24 14:25:00,79.73,79.73,79.59,79.72,7000.0,59.0414,59.0414,58.9377,59.034,7000.0
2008-04-24 14:30:00,79.71,79.73,79.6,79.73,12500.0,59.0266,59.0414,58.9451,59.0414,12500.0
2008-04-24 14:35:00,79.73,79.75,79.64,79.71,13900.0,59.0414,59.0562,58.9748,59.0266,13900.0
2008-04-24 14:40:00,79.67,79.72,79.62,79.68,12800.0,58.997,59.034,58.9599,59.0044,12800.0
2008-04-24 14:45:00,79.68,79.79,79.64,79.65,16900.0,59.0044,59.0858,58.9748,58.9822,16900.0
2008-04-24 14:50:00,79.65,79.65,79.37,79.44,31600.0,58.9822,58.9822,58.7748,58.8267,31600.0
2008-04-24 14:55:00,79.46,79.48,79.32,79.42,30800.0,58.8415,58.8563,58.7378,58.8118,30800.0
2008-04-24 15:00:00,79.43,79.64,79.41,79.57,17400.0,58.8192,58.9748,58.8044,58.9229,17400.0
2008-04-24 15:05:00,79.61,79.78,79.59,79.75,15600.0,58.9525,59.0784,58.9377,59.0562,15600.0
2008-04-24 15:10:00,79.78,79.8,79.6,79.62,19300.0,59.0784,59.0932,58.9451,58.9599,19300.0
2008-04-24 15:15:00,79.63,79.63,79.37,79.44,15400.0,58.9674,58.9674,58.7748,58.8267,15400.0
2008-04-24 15:20:00,79.44,79.52,79.24,79.26,26000.0,58.8267,58.8859,58.6786,58.6934,26000.0
2008-04-24 15:25:00,79.26,79.45,79.23,79.4,21400.0,58.6934,58.8341,58.6711,58.797,21400.0
2008-04-24 15:30:00,79.43,79.49,79.31,79.49,15100.0,58.8192,58.8637,58.7304,58.8637,15100.0
2008-04-24 15:35:00,79.49,79.53,79.43,79.48,17800.0,58.8637,58.8933,58.8192,58.8563,17800.0
2008-04-24 15:40:00,79.45,79.5,79.17,79.17,24600.0,58.8341,58.8711,58.6267,58.6267,24600.0
2008-04-24 15:45:00,79.16,79.21,79.05,79.19,24800.0,58.6193,58.6563,58.5379,58.6415,24800.0
2008-04-24 15:50:00,79.17,79.51,79.17,79.44,22300.0,58.6267,58.8785,58.6267,58.8267,22300.0
2008-04-24 15:55:00,79.47,79.48,79.23,79.23,44800.0,58.8489,58.8563,58.6711,58.6711,44800.0
2008-04-25 09:30:00,79.51,79.91,79.51,79.6,15000.0,58.8785,59.1747,58.8785,58.9451,15000.0
2008-04-25 09:35:00,79.64,79.82,79.63,79.74,10000.0,58.9748,59.1081,58.9674,59.0488,10000.0
2008-04-25 09:40:00,79.74,79.75,79.42,79.71,15900.0,59.0488,59.0562,58.8118,59.0266,15900.0
2008-04-25 09:45:00,79.74,79.81,79.38,79.42,14600.0,59.0488,59.1006,58.7822,58.8118,14600.0
2008-04-25 09:50:00,79.43,79.43,79.35,79.39,9500.0,58.8192,58.8192,58.76,58.7896,9500.0
2008-04-25 09:55:00,79.39,79.39,79.05,79.07,10200.0,58.7896,58.7896,58.5379,58.5527,10200.0
2008-04-25 10:00:00,79.09,79.09,78.67,78.67,21300.0,58.5675,58.5675,58.2565,58.2565,21300.0
2008-04-25 10:05:00,78.71,78.97,78.67,78.97,15500.0,58.2861,58.4786,58.2565,58.4786,15500.0
2008-04-25 10:10:00,78.95,79.04,78.92,79.04,7800.0,58.4638,58.5304,58.4416,58.5304,7800.0
2008-04-25 10:15:00,79.03,79.23,79.02,79.2,10700.0,58.523,58.6711,58.5156,58.6489,10700.0
2008-04-25 10:20:00,79.2,79.25,79.15,79.16,14200.0,58.6489,58.686,58.6119,58.6193,14200.0
2008-04-25 10:25:00,79.14,79.25,79.14,79.2,11100.0,58.6045,58.686,58.6045,58.6489,11100.0
2008-04-25 10:30:00,79.21,79.22,79.17,79.21,15500.0,58.6563,58.6637,58.6267,58.6563,15500.0
2008-04-25 10:35:00,79.17,79.22,78.69,78.73,18000.0,58.6267,58.6637,58.2713,58.3009,18000.0
2008-04-25 10:40:00,78.68,78.93,78.68,78.89,10200.0,58.2639,58.449,58.2639,58.4194,10200.0
2008-04-25 10:45:00,78.89,78.92,78.78,78.82,12600.0,58.4194,58.4416,58.3379,58.3675,12600.0
2008-04-25 10:50:00,78.84,79.1,78.83,78.91,11400.0,58.3823,58.5749,58.3749,58.4342,11400.0
2008-04-25 10:55:00,78.92,79.02,78.8,78.96,7700.0,58.4416,58.5156,58.3527,58.4712,7700.0
2008-04-25 11:00:00,79.01,79.1,78.93,78.95,9200.0,58.5082,58.5749,58.449,58.4638,9200.0
2008-04-25 11:05:00,78.97,78.97,78.77,78.84,8200.0,58.4786,58.4786,58.3305,58.3823,8200.0
2008-04-25 11:10:00,78.85,78.99,78.47,78.53,18700.0,58.3897,58.4934,58.1084,58.1528,18700.0
2008-04-25 11:15:00,78.5,78.51,78.31,78.39,18300.0,58.1306,58.138,57.9899,58.0491,18300.0
2008-04-25 11:20:00,78.41,78.47,78.24,78.3,19000.0,58.0639,58.1084,57.938,57.9825,19000.0
2008-04-25 11:25:00,78.32,78.36,78.27,78.32,18000.0,57.9973,58.0269,57.9602,57.9973,18000.0
2008-04-25 11:30:00,78.34,78.47,78.24,78.31,23100.0,58.0121,58.1084,57.938,57.9899,23100.0
2008-04-25 11:35:00,78.32,78.36,78.25,78.25,8600.0,57.9973,58.0269,57.9454,57.9454,8600.0
2008-04-25 11:40:00,78.24,78.35,78.24,78.32,16100.0,57.938,58.0195,57.938,57.9973,16100.0
2008-04-25 11:45:00,78.32,78.37,78.29,78.33,10800.0,57.9973,58.0343,57.9751,58.0047,10800.0
2008-04-25 11:50:00,78.36,78.38,78.28,78.37,14400.0,58.0269,58.0417,57.9677,58.0343,14400.0
2008-04-25 11:55:00,78.38,78.4,78.23,78.29,17800.0,58.0417,58.0565,57.9306,57.9751,17800.0
2008-04-25 12:00:00,78.32,78.38,78.25,78.35,13300.0,57.9973,58.0417,57.9454,58.0195,13300.0
2008-04-25 12:05:00,78.38,78.58,78.37,78.53,11300.0,58.0417,58.1898,58.0343,58.1528,11300.0
2008-04-25 12:10:00,78.54,78.68,78.53,78.63,6300.0,58.1602,58.2639,58.1528,58.2268,6300.0
2008-04-25 12:15:00,78.65,78.74,78.64,78.66,5800.0,58.2416,58.3083,58.2342,58.2491,5800.0
2008-04-25 12:20:00,78.66,78.68,78.64,78.64,4600.0,58.2491,58.2639,58.2342,58.2342,4600.0
2008-04-25 12:25:00,78.65,78.69,78.64,78.69,4900.0,58.2416,58.2713,58.2342,58.2713,4900.0
2008-04-25 12:30:00,78.68,78.71,78.51,78.51,7200.0,58.2639,58.2861,58.138,58.138,7200.0
2008-04-25 12:35:00,78.52,78.72,78.52,78.72,8200.0,58.1454,58.2935,58.1454,58.2935,8200.0
2008-04-25 12:40:00,78.73,78.77,78.6,78.73,7800.0,58.3009,58.3305,58.2046,58.3009,7800.0
2008-04-25 12:45:00,78.72,78.83,78.69,78.78,7900.0,58.2935,58.3749,58.2713,58.3379,7900.0
2008-04-25 12:50:00,78.76,78.81,78.71,78.75,10900.0,58.3231,58.3601,58.2861,58.3157,10900.0
2008-04-25 12:55:00,78.76,78.78,78.5,78.54,14800.0,58.3231,58.3379,58.1306,58.1602,14800.0
2008-04-25 13:00:00,78.56,78.56,78.44,78.48,14900.0,58.175,58.175,58.0861,58.1158,14900.0
2008-04-25 13:05:00,78.48,78.56,78.46,78.52,7900.0,58.1158,58.175,58.1009,58.1454,7900.0
2008-04-25 13:10:00,78.53,78.55,78.4,78.41,7300.0,58.1528,58.1676,58.0565,58.0639,7300.0
2008-04-25 13:15:00,78.43,78.45,78.31,78.37,6800.0,58.0787,58.0935,57.9899,58.0343,6800.0
2008-04-25 13:20:00,78.36,78.39,78.31,78.35,99800.0,58.0269,58.0491,57.9899,58.0195,99800.0
2008-04-25 13:25:00,78.34,78.41,78.31,78.31,6800.0,58.0121,58.0639,57.9899,57.9899,6800.0
2008-04-25 13:30:00,78.33,78.38,78.27,78.32,14000.0,58.0047,58.0417,57.9602,57.9973,14000.0
2008-04-25 13:35:00,78.32,78.5,78.29,78.5,10900.0,57.9973,58.1306,57.9751,58.1306,10900.0
2008-04-25 13:40:00,78.46,78.47,78.36,78.46,7400.0,58.1009,58.1084,58.0269,58.1009,7400.0
2008-04-25 13:45:00,78.46,78.58,78.4,78.52,12100.0,58.1009,58.1898,58.0565,58.1454,12100.0
2008-04-25 13:50:00,78.51,78.61,78.44,78.47,8100.0,58.138,58.212,58.0861,58.1084,8100.0
2008-04-25 13:55:00,78.47,78.7,78.47,78.65,17800.0,58.1084,58.2787,58.1084,58.2416,17800.0
2008-04-25 14:00:00,78.66,78.72,78.59,78.65,5300.0,58.2491,58.2935,58.1972,58.2416,5300.0
2008-04-25 14:05:00,78.65,78.78,78.65,78.71,6300.0,58.2416,58.3379,58.2416,58.2861,6300.0
2008-04-25 14:10:00,78.74,78.74,78.66,78.71,5000.0,58.3083,58.3083,58.2491,58.2861,5000.0
2008-04-25 14:15:00,78.69,78.75,78.59,78.75,7500.0,58.2713,58.3157,58.1972,58.3157,7500.0
2008-04-25 14:20:00,78.75,78.77,78.61,78.62,8300.0,58.3157,58.3305,58.212,58.2194,8300.0
2008-04-25 14:25:00,78.62,78.76,78.59,78.76,6300.0,58.2194,58.3231,58.1972,58.3231,6300.0
2008-04-25 14:30:00,78.76,78.76,78.67,78.73,5900.0,58.3231,58.3231,58.2565,58.3009,5900.0
2008-04-25 14:35:00,78.73,78.92,78.66,78.92,25500.0,58.3009,58.4416,58.2491,58.4416,25500.0
2008-04-25 14:40:00,78.93,78.97,78.91,78.94,10700.0,58.449,58.4786,58.4342,58.4564,10700.0
2008-04-25 14:45:00,78.94,78.96,78.83,78.87,15400.0,58.4564,58.4712,58.3749,58.4046,15400.0
2008-04-25 14:50:00,78.88,79.09,78.86,79.09,15900.0,58.412,58.5675,58.3972,58.5675,15900.0
2008-04-25 14:55:00,79.05,79.14,79.05,79.1,8200.0,58.5379,58.6045,58.5379,58.5749,8200.0
2008-04-25 15:00:00,79.11,79.23,79.07,79.21,24900.0,58.5823,58.6711,58.5527,58.6563,24900.0
2008-04-25 15:05:00,79.22,79.45,79.21,79.4,14200.0,58.6637,58.8341,58.6563,58.797,14200.0
2008-04-25 15:10:00,79.4,79.47,79.3,79.35,26000.0,58.797,58.8489,58.723,58.76,26000.0
2008-04-25 15:15:00,79.38,79.59,79.38,79.58,10400.0,58.7822,58.9377,58.7822,58.9303,10400.0
2008-04-25 15:20:00,79.57,79.66,79.57,79.58,9800.0,58.9229,58.9896,58.9229,58.9303,9800.0
2008-04-25 15:25:00,79.56,79.65,79.55,79.57,7800.0,58.9155,58.9822,58.9081,58.9229,7800.0
2008-04-25 15:30:00,79.6,79.63,79.54,79.57,15300.0,58.9451,58.9674,58.9007,58.9229,15300.0
2008-04-25 15:35:00,79.55,79.61,79.48,79.49,14400.0,58.9081,58.9525,58.8563,58.8637,14400.0
2008-04-25 15:40:00,79.5,79.5,79.31,79.43,12100.0,58.8711,58.8711,58.7304,58.8192,12100.0
2008-04-25 15:45:00,79.39,79.46,79.21,79.31,31600.0,58.7896,58.8415,58.6563,58.7304,31600.0
2008-04-25 15:50:00,79.3,79.44,79.28,79.32,23800.0,58.723,58.8267,58.7082,58.7378,23800.0
2008-04-25 15:55:00,79.31,79.51,79.3,79.45,31800.0,58.7304,58.8785,58.723,58.8341,31800.0
2008-04-28 09:30:00,79.69,79.69,79.23,79.6,18400.0,59.0118,59.0118,58.6711,58.9451,18400.0
2008-04-28 09:35:00,79.64,79.91,79.57,79.58,24800.0,58.9748,59.1747,58.9229,58.9303,24800.0
2008-04-28 09:40:00,79.56,79.56,79.22,79.25,20800.0,58.9155,58.9155,58.6637,58.686,20800.0
2008-04-28 09:45:00,79.27,79.43,79.19,79.36,12100.0,58.7008,58.8192,58.6415,58.7674,12100.0
2008-04-28 09:50:00,79.37,79.56,79.29,79.4,17100.0,58.7748,58.9155,58.7156,58.797,17100.0
2008-04-28 09:55:00,79.42,79.59,79.42,79.42,15500.0,58.8118,58.9377,58.8118,58.8118,15500.0
2008-04-28 10:00:00,79.43,79.43,79.08,79.13,16500.0,58.8192,58.8192,58.5601,58.5971,16500.0
2008-04-28 10:05:00,79.12,79.17,78.88,79.1,14600.0,58.5897,58.6267,58.412,58.5749,14600.0
2008-04-28 10:10:00,79.08,79.42,79.08,79.31,10800.0,58.5601,58.8118,58.5601,58.7304,10800.0
2008-04-28 10:15:00,79.38,79.45,79.37,79.4,12300.0,58.7822,58.8341,58.7748,58.797,12300.0
2008-04-28 10:20:00,79.41,79.46,79.37,79.46,20000.0,58.8044,58.8415,58.7748,58.8415,20000.0
2008-04-28 10:25:00,79.49,79.67,79.39,79.41,29000.0,58.8637,58.997,58.7896,58.8044,29000.0
2008-04-28 10:30:00,79.4,79.62,79.38,79.62,9600.0,58.797,58.9599,58.7822,58.9599,9600.0
2008-04-28 10:35:00,79.66,79.68,79.53,79.53,7800.0,58.9896,59.0044,58.8933,58.8933,7800.0
2008-04-28 10:40:00,79.59,79.71,79.55,79.7,7400.0,58.9377,59.0266,58.9081,59.0192,7400.0
2008-04-28 10:45:00,79.7,79.78,79.55,79.55,8800.0,59.0192,59.0784,58.9081,58.9081,8800.0
2008-04-28 10:50:00,79.55,79.64,79.39,79.41,11900.0,58.9081,58.9748,58.7896,58.8044,11900.0
2008-04-28 10:55:00,79.46,79.57,79.46,79.57,6200.0,58.8415,58.9229,58.8415,58.9229,6200.0
2008-04-28 11:00:00,79.59,79.81,79.59,79.81,15800.0,58.9377,59.1006,58.9377,59.1006,15800.0
2008-04-28 11:05:00,79.81,79.94,79.8,79.88,21200.0,59.1006,59.1969,59.0932,59.1525,21200.0
2008-04-28 11:10:00,79.88,79.93,79.74,79.74,28800.0,59.1525,59.1895,59.0488,59.0488,28800.0
2008-04-28 11:15:00,79.66,79.71,79.53,79.53,6500.0,58.9896,59.0266,58.8933,58.8933,6500.0
2008-04-28 11:20:00,79.53,79.68,79.53,79.62,9600.0,58.8933,59.0044,58.8933,58.9599,9600.0
2008-04-28 11:25:00,79.64,79.71,79.63,79.71,8900.0,58.9748,59.0266,58.9674,59.0266,8900.0
2008-04-28 11:30:00,79.71,79.73,79.66,79.71,15500.0,59.0266,59.0414,58.9896,59.0266,15500.0
2008-04-28 11:35:00,79.71,79.71,79.54,79.62,17800.0,59.0266,59.0266,58.9007,58.9599,17800.0
2008-04-28 11:40:00,79.62,79.66,79.59,79.64,6000.0,58.9599,58.9896,58.9377,58.9748,6000.0
2008-04-28 11:45:00,79.64,79.65,79.53,79.62,12900.0,58.9748,58.9822,58.8933,58.9599,12900.0
2008-04-28 11:50:00,79.62,79.73,79.62,79.7,11400.0,58.9599,59.0414,58.9599,59.0192,11400.0
2008-04-28 11:55:00,79.73,79.73,79.68,79.68,4700.0,59.0414,59.0414,59.0044,59.0044,4700.0
2008-04-28 12:00:00,79.68,79.69,79.58,79.58,10200.0,59.0044,59.0118,58.9303,58.9303,10200.0
2008-04-28 12:05:00,79.57,79.64,79.56,79.61,28100.0,58.9229,58.9748,58.9155,58.9525,28100.0
2008-04-28 12:10:00,79.63,79.81,79.63,79.79,10000.0,58.9674,59.1006,58.9674,59.0858,10000.0
2008-04-28 12:15:00,79.8,79.8,79.67,79.79,52700.0,59.0932,59.0932,58.997,59.0858,52700.0
2008-04-28 12:20:00,79.76,79.78,79.75,79.75,4200.0,59.0636,59.0784,59.0562,59.0562,4200.0
2008-04-28 12:25:00,79.75,79.86,79.73,79.84,8400.0,59.0562,59.1377,59.0414,59.1229,8400.0
2008-04-28 12:30:00,79.84,79.92,79.79,79.88,11100.0,59.1229,59.1821,59.0858,59.1525,11100.0
2008-04-28 12:35:00,79.88,79.94,79.88,79.91,4600.0,59.1525,59.1969,59.1525,59.1747,4600.0
2008-04-28 12:40:00,79.92,79.92,79.66,79.71,10000.0,59.1821,59.1821,58.9896,59.0266,10000.0
2008-04-28 12:45:00,79.69,79.7,79.51,79.64,30100.0,59.0118,59.0192,58.8785,58.9748,30100.0
2008-04-28 12:50:00,79.63,79.66,79.4,79.5,27900.0,58.9674,58.9896,58.797,58.8711,27900.0
2008-04-28 12:55:00,79.5,79.57,79.5,79.56,5700.0,58.8711,58.9229,58.8711,58.9155,5700.0
2008-04-28 13:00:00,79.55,79.59,79.54,79.58,12600.0,58.9081,58.9377,58.9007,58.9303,12600.0
2008-04-28 13:05:00,79.6,79.65,79.54,79.56,19100.0,58.9451,58.9822,58.9007,58.9155,19100.0
2008-04-28 13:10:00,79.56,79.63,79.55,79.57,27700.0,58.9155,58.9674,58.9081,58.9229,27700.0
2008-04-28 13:15:00,79.57,79.62,79.55,79.62,12000.0,58.9229,58.9599,58.9081,58.9599,12000.0
2008-04-28 13:20:00,79.62,79.63,79.55,79.56,18800.0,58.9599,58.9674,58.9081,58.9155,18800.0
2008-04-28 13:25:00,79.57,79.62,79.56,79.62,9600.0,58.9229,58.9599,58.9155,58.9599,9600.0
2008-04-28 13:30:00,79.63,79.68,79.53,79.54,33600.0,58.9674,59.0044,58.8933,58.9007,33600.0
2008-04-28 13:35:00,79.54,79.57,79.52,79.54,3100.0,58.9007,58.9229,58.8859,58.9007,3100.0
2008-04-28 13:40:00,79.54,79.6,79.52,79.57,7900.0,58.9007,58.9451,58.8859,58.9229,7900.0
2008-04-28 13:45:00,79.55,79.57,79.51,79.51,14200.0,58.9081,58.9229,58.8785,58.8785,14200.0
2008-04-28 13:50:00,79.52,79.62,79.52,79.56,11000.0,58.8859,58.9599,58.8859,58.9155,11000.0
2008-04-28 13:55:00,79.58,79.6,79.55,79.59,8000.0,58.9303,58.9451,58.9081,58.9377,8000.0
2008-04-28 14:00:00,79.59,79.59,79.47,79.56,14500.0,58.9377,58.9377,58.8489,58.9155,14500.0
2008-04-28 14:05:00,79.58,79.58,79.54,79.58,6300.0,58.9303,58.9303,58.9007,58.9303,6300.0
2008-04-28 14:10:00,79.58,79.58,79.47,79.49,11300.0,58.9303,58.9303,58.8489,58.8637,11300.0
2008-04-28 14:15:00,79.47,79.5,79.45,79.48,7200.0,58.8489,58.8711,58.8341,58.8563,7200.0
2008-04-28 14:20:00,79.48,79.49,79.41,79.49,10700.0,58.8563,58.8637,58.8044,58.8637,10700.0
2008-04-28 14:25:00,79.49,79.55,79.4,79.4,9700.0,58.8637,58.9081,58.797,58.797,9700.0
2008-04-28 14:30:00,79.4,79.42,79.32,79.38,10400.0,58.797,58.8118,58.7378,58.7822,10400.0
2008-04-28 14:35:00,79.38,79.49,79.38,79.48,7600.0,58.7822,58.8637,58.7822,58.8563,7600.0
2008-04-28 14:40:00,79.5,79.56,79.5,79.55,7000.0,58.8711,58.9155,58.8711,58.9081,7000.0
2008-04-28 14:45:00,79.54,79.55,79.41,79.41,8400.0,58.9007,58.9081,58.8044,58.8044,8400.0
2008-04-28 14:50:00,79.41,79.41,79.33,79.35,13000.0,58.8044,58.8044,58.7452,58.76,13000.0
2008-04-28 14:55:00,79.36,79.39,79.31,79.37,17900.0,58.7674,58.7896,58.7304,58.7748,17900.0
2008-04-28 15:00:00,79.35,79.42,79.31,79.36,32800.0,58.76,58.8118,58.7304,58.7674,32800.0
2008-04-28 15:05:00,79.35,79.39,79.23,79.28,33100.0,58.76,58.7896,58.6711,58.7082,33100.0
2008-04-28 15:10:00,79.28,79.34,79.25,79.32,16800.0,58.7082,58.7526,58.686,58.7378,16800.0
2008-04-28 15:15:00,79.34,79.45,79.26,79.45,26200.0,58.7526,58.8341,58.6934,58.8341,26200.0
2008-04-28 15:20:00,79.44,79.46,79.35,79.37,13000.0,58.8267,58.8415,58.76,58.7748,13000.0
2008-04-28 15:25:00,79.37,79.39,79.28,79.34,49600.0,58.7748,58.7896,58.7082,58.7526,49600.0
2008-04-28 15:30:00,79.33,79.38,79.23,79.26,20100.0,58.7452,58.7822,58.6711,58.6934,20100.0
2008-04-28 15:35:00,79.24,79.35,79.23,79.33,33800.0,58.6786,58.76,58.6711,58.7452,33800.0
2008-04-28 15:40:00,79.31,79.31,79.16,79.19,22400.0,58.7304,58.7304,58.6193,58.6415,22400.0
2008-04-28 15:45:00,79.17,79.35,79.14,79.29,48100.0,58.6267,58.76,58.6045,58.7156,48100.0
2008-04-28 15:50:00,79.28,79.3,79.16,79.3,48000.0,58.7082,58.723,58.6193,58.723,48000.0
2008-04-28 15:55:00,79.29,79.33,79.14,79.31,61100.0,58.7156,58.7452,58.6045,58.7304,61100.0
2008-04-29 09:30:00,78.85,79.4,78.85,79.4,15900.0,58.3897,58.797,58.3897,58.797,15900.0
2008-04-29 09:35:00,79.42,80.17,79.19,80.15,19800.0,58.8118,59.3672,58.6415,59.3524,19800.0
2008-04-29 09:40:00,80.14,80.18,79.82,79.97,19700.0,59.345,59.3746,59.1081,59.2191,19700.0
2008-04-29 09:45:00,79.97,80.27,79.83,79.93,15000.0,59.2191,59.4413,59.1155,59.1895,15000.0
2008-04-29 09:50:00,79.94,80.09,79.73,79.97,11000.0,59.1969,59.308,59.0414,59.2191,11000.0
2008-04-29 09:55:00,79.96,80.08,79.88,80.03,14400.0,59.2117,59.3006,59.1525,59.2636,14400.0
2008-04-29 10:00:00,80.06,80.39,79.93,80.02,26200.0,59.2858,59.5301,59.1895,59.2562,26200.0
2008-04-29 10:05:00,79.98,80.14,79.98,80.08,17300.0,59.2265,59.345,59.2265,59.3006,17300.0
2008-04-29 10:10:00,80.07,80.22,80.05,80.07,12900.0,59.2932,59.4043,59.2784,59.2932,12900.0
2008-04-29 10:15:00,80.07,80.11,79.92,79.92,22500.0,59.2932,59.3228,59.1821,59.1821,22500.0
2008-04-29 10:20:00,79.91,80.0,79.71,79.71,13700.0,59.1747,59.2413,59.0266,59.0266,13700.0
2008-04-29 10:25:00,79.71,79.83,79.65,79.72,8200.0,59.0266,59.1155,58.9822,59.034,8200.0
2008-04-29 10:30:00,79.74,79.76,79.66,79.73,14900.0,59.0488,59.0636,58.9896,59.0414,14900.0
2008-04-29 10:35:00,79.68,79.95,79.68,79.74,17200.0,59.0044,59.2043,59.0044,59.0488,17200.0
2008-04-29 10:40:00,79.71,79.75,79.62,79.63,15400.0,59.0266,59.0562,58.9599,58.9674,15400.0
2008-04-29 10:45:00,79.65,79.65,79.28,79.3,22400.0,58.9822,58.9822,58.7082,58.723,22400.0
2008-04-29 10:50:00,79.35,79.39,79.19,79.23,20100.0,58.76,58.7896,58.6415,58.6711,20100.0
2008-04-29 10:55:00,79.28,79.32,79.14,79.17,17900.0,58.7082,58.7378,58.6045,58.6267,17900.0
2008-04-29 11:00:00,79.17,79.26,79.06,79.21,21700.0,58.6267,58.6934,58.5453,58.6563,21700.0
2008-04-29 11:05:00,79.21,79.27,79.12,79.26,18000.0,58.6563,58.7008,58.5897,58.6934,18000.0
2008-04-29 11:10:00,79.26,79.3,79.08,79.15,15100.0,58.6934,58.723,58.5601,58.6119,15100.0
2008-04-29 11:15:00,79.17,79.2,79.01,79.09,17300.0,58.6267,58.6489,58.5082,58.5675,17300.0
2008-04-29 11:20:00,79.09,79.29,79.09,79.19,13700.0,58.5675,58.7156,58.5675,58.6415,13700.0
2008-04-29 11:25:00,79.21,79.36,79.2,79.24,16200.0,58.6563,58.7674,58.6489,58.6786,16200.0
2008-04-29 11:30:00,79.24,79.3,79.21,79.26,11500.0,58.6786,58.723,58.6563,58.6934,11500.0
2008-04-29 11:35:00,79.22,79.3,79.15,79.22,9100.0,58.6637,58.723,58.6119,58.6637,9100.0
2008-04-29 11:40:00,79.17,79.23,79.03,79.05,11400.0,58.6267,58.6711,58.523,58.5379,11400.0
2008-04-29 11:45:00,79.03,79.11,79.0,79.01,18900.0,58.523,58.5823,58.5008,58.5082,18900.0
2008-04-29 11:50:00,79.02,79.12,79.0,79.04,19100.0,58.5156,58.5897,58.5008,58.5304,19100.0
2008-04-29 11:55:00,79.0,79.01,78.9,78.92,19600.0,58.5008,58.5082,58.4268,58.4416,19600.0
2008-04-29 12:00:00,78.92,79.02,78.9,78.95,13300.0,58.4416,58.5156,58.4268,58.4638,13300.0
2008-04-29 12:05:00,78.98,79.05,78.81,78.99,43100.0,58.486,58.5379,58.3601,58.4934,43100.0
2008-04-29 12:10:00,78.99,78.99,78.88,78.89,6200.0,58.4934,58.4934,58.412,58.4194,6200.0
2008-04-29 12:15:00,78.9,79.03,78.86,78.94,6400.0,58.4268,58.523,58.3972,58.4564,6400.0
2008-04-29 12:20:00,78.91,78.93,78.83,78.92,7300.0,58.4342,58.449,58.3749,58.4416,7300.0
2008-04-29 12:25:00,78.92,79.11,78.81,79.03,11700.0,58.4416,58.5823,58.3601,58.523,11700.0
2008-04-29 12:30:00,79.0,79.09,78.91,78.98,11200.0,58.5008,58.5675,58.4342,58.486,11200.0
2008-04-29 12:35:00,78.99,78.99,78.86,78.95,8200.0,58.4934,58.4934,58.3972,58.4638,8200.0
2008-04-29 12:40:00,78.97,79.01,78.69,78.85,32400.0,58.4786,58.5082,58.2713,58.3897,32400.0
2008-04-29 12:45:00,78.88,78.88,78.73,78.77,9100.0,58.412,58.412,58.3009,58.3305,9100.0
2008-04-29 12:50:00,78.77,78.84,78.64,78.78,23400.0,58.3305,58.3823,58.2342,58.3379,23400.0
2008-04-29 12:55:00,78.77,78.86,78.76,78.83,8900.0,58.3305,58.3972,58.3231,58.3749,8900.0
2008-04-29 13:00:00,78.83,78.86,78.72,78.81,9100.0,58.3749,58.3972,58.2935,58.3601,9100.0
2008-04-29 13:05:00,78.82,79.0,78.82,79.0,6900.0,58.3675,58.5008,58.3675,58.5008,6900.0
2008-04-29 13:10:00,78.98,79.0,78.81,78.81,14100.0,58.486,58.5008,58.3601,58.3601,14100.0
2008-04-29 13:15:00,78.88,79.03,78.84,78.98,6600.0,58.412,58.523,58.3823,58.486,6600.0
2008-04-29 13:20:00,78.97,78.97,78.83,78.85,8800.0,58.4786,58.4786,58.3749,58.3897,8800.0
2008-04-29 13:25:00,78.82,78.97,78.81,78.82,6200.0,58.3675,58.4786,58.3601,58.3675,6200.0
2008-04-29 13:30:00,78.87,79.04,78.87,79.04,6200.0,58.4046,58.5304,58.4046,58.5304,6200.0
2008-04-29 13:35:00,79.04,79.14,78.92,79.09,7900.0,58.5304,58.6045,58.4416,58.5675,7900.0
2008-04-29 13:40:00,79.1,79.12,78.94,78.94,5700.0,58.5749,58.5897,58.4564,58.4564,5700.0
2008-04-29 13:45:00,78.92,79.03,78.92,78.97,6300.0,58.4416,58.523,58.4416,58.4786,6300.0
2008-04-29 13:50:00,79.0,79.11,78.94,78.94,9300.0,58.5008,58.5823,58.4564,58.4564,9300.0
2008-04-29 13:55:00,78.93,79.08,78.93,78.97,6900.0,58.449,58.5601,58.449,58.4786,6900.0
2008-04-29 14:00:00,79.0,79.1,78.98,78.98,8700.0,58.5008,58.5749,58.486,58.486,8700.0
2008-04-29 14:05:00,78.98,79.13,78.94,78.99,9600.0,58.486,58.5971,58.4564,58.4934,9600.0
2008-04-29 14:10:00,79.0,79.23,78.97,79.04,13600.0,58.5008,58.6711,58.4786,58.5304,13600.0
2008-04-29 14:15:00,79.06,79.09,78.89,78.99,13200.0,58.5453,58.5675,58.4194,58.4934,13200.0
2008-04-29 14:20:00,79.04,79.13,78.96,78.96,8600.0,58.5304,58.5971,58.4712,58.4712,8600.0
2008-04-29 14:25:00,79.0,79.1,78.95,78.95,10200.0,58.5008,58.5749,58.4638,58.4638,10200.0
2008-04-29 14:30:00,78.99,79.06,78.88,78.95,13000.0,58.4934,58.5453,58.412,58.4638,13000.0
2008-04-29 14:35:00,78.96,79.05,78.85,79.0,14000.0,58.4712,58.5379,58.3897,58.5008,14000.0
2008-04-29 14:40:00,79.04,79.23,78.97,79.23,7100.0,58.5304,58.6711,58.4786,58.6711,7100.0
2008-04-29 14:45:00,79.24,79.35,79.24,79.28,15200.0,58.6786,58.76,58.6786,58.7082,15200.0
2008-04-29 14:50:00,79.23,79.29,79.15,79.23,10900.0,58.6711,58.7156,58.6119,58.6711,10900.0
2008-04-29 14:55:00,79.25,79.32,79.15,79.21,18700.0,58.686,58.7378,58.6119,58.6563,18700.0
2008-04-29 15:00:00,79.22,79.31,79.21,79.27,14500.0,58.6637,58.7304,58.6563,58.7008,14500.0
2008-04-29 15:05:00,79.27,79.33,79.0,79.22,42000.0,58.7008,58.7452,58.5008,58.6637,42000.0
2008-04-29 15:10:00,79.24,79.26,79.08,79.18,14400.0,58.6786,58.6934,58.5601,58.6341,14400.0
2008-04-29 15:15:00,79.18,79.23,79.08,79.08,15600.0,58.6341,58.6711,58.5601,58.5601,15600.0
2008-04-29 15:20:00,79.11,79.15,78.94,78.99,15500.0,58.5823,58.6119,58.4564,58.4934,15500.0
2008-04-29 15:25:00,79.0,79.04,78.84,78.95,53700.0,58.5008,58.5304,58.3823,58.4638,53700.0
2008-04-29 15:30:00,78.95,78.98,78.86,78.92,31300.0,58.4638,58.486,58.3972,58.4416,31300.0
2008-04-29 15:35:00,78.92,79.02,78.87,78.94,19200.0,58.4416,58.5156,58.4046,58.4564,19200.0
2008-04-29 15:40:00,78.9,79.05,78.84,78.97,16700.0,58.4268,58.5379,58.3823,58.4786,16700.0
2008-04-29 15:45:00,78.99,79.02,78.82,79.02,22800.0,58.4934,58.5156,58.3675,58.5156,22800.0
2008-04-29 15:50:00,78.98,78.99,78.85,78.98,32400.0,58.486,58.4934,58.3897,58.486,32400.0
2008-04-29 15:55:00,78.96,78.96,78.67,78.89,70300.0,58.4712,58.4712,58.2565,58.4194,70300.0
2008-04-30 09:30:00,80.01,80.01,79.0,79.47,36900.0,59.2487,59.2487,58.5008,58.8489,36900.0
2008-04-30 09:35:00,79.47,80.01,79.47,79.56,19900.0,58.8489,59.2487,58.8489,58.9155,19900.0
2008-04-30 09:40:00,79.53,79.8,79.52,79.65,19000.0,58.8933,59.0932,58.8859,58.9822,19000.0
2008-04-30 09:45:00,79.67,79.93,79.67,79.83,31000.0,58.997,59.1895,58.997,59.1155,31000.0
2008-04-30 09:50:00,79.81,80.05,79.75,79.91,24500.0,59.1006,59.2784,59.0562,59.1747,24500.0
2008-04-30 09:55:00,79.91,79.93,79.77,79.81,12700.0,59.1747,59.1895,59.071,59.1006,12700.0
2008-04-30 10:00:00,79.8,79.87,79.71,79.83,12700.0,59.0932,59.1451,59.0266,59.1155,12700.0
2008-04-30 10:05:00,79.82,80.0,79.76,79.98,16300.0,59.1081,59.2413,59.0636,59.2265,16300.0
2008-04-30 10:10:00,79.94,79.94,79.75,79.75,17300.0,59.1969,59.1969,59.0562,59.0562,17300.0
2008-04-30 10:15:00,79.76,79.79,79.62,79.69,21300.0,59.0636,59.0858,58.9599,59.0118,21300.0
2008-04-30 10:20:00,79.72,79.76,79.68,79.71,20100.0,59.034,59.0636,59.0044,59.0266,20100.0
2008-04-30 10:25:00,79.74,79.88,79.74,79.87,55900.0,59.0488,59.1525,59.0488,59.1451,55900.0
2008-04-30 10:30:00,79.87,80.06,79.81,80.0,22000.0,59.1451,59.2858,59.1006,59.2413,22000.0
2008-04-30 10:35:00,79.98,80.21,79.92,80.11,64200.0,59.2265,59.3969,59.1821,59.3228,64200.0
2008-04-30 10:40:00,80.11,80.16,79.95,79.98,17700.0,59.3228,59.3598,59.2043,59.2265,17700.0
2008-04-30 10:45:00,79.97,80.0,79.85,79.88,16600.0,59.2191,59.2413,59.1303,59.1525,16600.0
2008-04-30 10:50:00,79.86,80.03,79.86,79.95,16700.0,59.1377,59.2636,59.1377,59.2043,16700.0
2008-04-30 10:55:00,79.97,80.01,79.84,79.89,21100.0,59.2191,59.2487,59.1229,59.1599,21100.0
2008-04-30 11:00:00,79.89,79.94,79.86,79.92,27900.0,59.1599,59.1969,59.1377,59.1821,27900.0
2008-04-30 11:05:00,79.91,80.16,79.89,80.14,21400.0,59.1747,59.3598,59.1599,59.345,21400.0
2008-04-30 11:10:00,80.15,80.15,79.95,79.95,9700.0,59.3524,59.3524,59.2043,59.2043,9700.0
2008-04-30 11:15:00,79.95,80.04,79.91,79.94,10200.0,59.2043,59.271,59.1747,59.1969,10200.0
2008-04-30 11:20:00,79.95,80.04,79.91,80.04,15900.0,59.2043,59.271,59.1747,59.271,15900.0
2008-04-30 11:25:00,80.05,80.16,80.05,80.05,12700.0,59.2784,59.3598,59.2784,59.2784,12700.0
2008-04-30 11:30:00,80.06,80.08,79.95,79.95,13600.0,59.2858,59.3006,59.2043,59.2043,13600.0
2008-04-30 11:35:00,79.96,80.0,79.86,79.86,26700.0,59.2117,59.2413,59.1377,59.1377,26700.0
2008-04-30 11:40:00,79.86,79.93,79.86,79.89,11600.0,59.1377,59.1895,59.1377,59.1599,11600.0
2008-04-30 11:45:00,79.9,79.91,79.8,79.84,12200.0,59.1673,59.1747,59.0932,59.1229,12200.0
2008-04-30 11:50:00,79.81,79.93,79.81,79.87,15600.0,59.1006,59.1895,59.1006,59.1451,15600.0
2008-04-30 11:55:00,79.88,80.08,79.87,80.08,17800.0,59.1525,59.3006,59.1451,59.3006,17800.0
2008-04-30 12:00:00,80.07,80.1,80.0,80.0,24300.0,59.2932,59.3154,59.2413,59.2413,24300.0
2008-04-30 12:05:00,80.0,80.02,79.88,79.95,13500.0,59.2413,59.2562,59.1525,59.2043,13500.0
2008-04-30 12:10:00,79.9,79.99,79.8,79.99,25700.0,59.1673,59.2339,59.0932,59.2339,25700.0
2008-04-30 12:15:00,79.99,80.17,79.97,80.15,35200.0,59.2339,59.3672,59.2191,59.3524,35200.0
2008-04-30 12:20:00,80.15,80.18,80.08,80.16,33300.0,59.3524,59.3746,59.3006,59.3598,33300.0
2008-04-30 12:25:00,80.18,80.28,80.15,80.23,43500.0,59.3746,59.4487,59.3524,59.4117,43500.0
2008-04-30 12:30:00,80.22,80.57,80.22,80.57,55900.0,59.4043,59.6634,59.4043,59.6634,55900.0
2008-04-30 12:35:00,80.59,80.68,80.5,80.57,40500.0,59.6782,59.7449,59.6116,59.6634,40500.0
2008-04-30 12:40:00,80.57,80.6,80.51,80.54,45700.0,59.6634,59.6857,59.619,59.6412,45700.0
2008-04-30 12:45:00,80.54,80.62,80.5,80.5,22400.0,59.6412,59.7005,59.6116,59.6116,22400.0
2008-04-30 12:50:00,80.5,80.51,80.39,80.44,36400.0,59.6116,59.619,59.5301,59.5672,36400.0
2008-04-30 12:55:00,80.45,80.47,80.32,80.32,28600.0,59.5746,59.5894,59.4783,59.4783,28600.0
2008-04-30 13:00:00,80.31,80.37,80.26,80.32,19300.0,59.4709,59.5153,59.4339,59.4783,19300.0
2008-04-30 13:05:00,80.33,80.34,80.28,80.28,13500.0,59.4857,59.4931,59.4487,59.4487,13500.0
2008-04-30 13:10:00,80.28,80.31,80.22,80.25,26200.0,59.4487,59.4709,59.4043,59.4265,26200.0
2008-04-30 13:15:00,80.22,80.28,80.2,80.25,13200.0,59.4043,59.4487,59.3894,59.4265,13200.0
2008-04-30 13:20:00,80.25,80.3,80.2,80.23,8900.0,59.4265,59.4635,59.3894,59.4117,8900.0
2008-04-30 13:25:00,80.23,80.28,80.21,80.25,24600.0,59.4117,59.4487,59.3969,59.4265,24600.0
2008-04-30 13:30:00,80.23,80.25,80.18,80.25,23800.0,59.4117,59.4265,59.3746,59.4265,23800.0
2008-04-30 13:35:00,80.24,80.25,80.18,80.2,11400.0,59.4191,59.4265,59.3746,59.3894,11400.0
2008-04-30 13:40:00,80.2,80.49,80.2,80.46,37500.0,59.3894,59.6042,59.3894,59.582,37500.0
2008-04-30 13:45:00,80.43,80.46,80.22,80.22,11300.0,59.5598,59.582,59.4043,59.4043,11300.0
2008-04-30 13:50:00,80.22,80.29,80.2,80.25,20000.0,59.4043,59.4561,59.3894,59.4265,20000.0
2008-04-30 13:55:00,80.24,80.29,79.98,80.03,81700.0,59.4191,59.4561,59.2265,59.2636,81700.0
2008-04-30 14:00:00,80.01,80.18,80.01,80.1,15900.0,59.2487,59.3746,59.2487,59.3154,15900.0
2008-04-30 14:05:00,80.11,80.32,80.11,80.3,12800.0,59.3228,59.4783,59.3228,59.4635,12800.0
2008-04-30 14:10:00,80.31,80.4,80.22,80.28,22200.0,59.4709,59.5376,59.4043,59.4487,22200.0
2008-04-30 14:15:00,80.3,80.81,80.05,80.61,44200.0,59.4635,59.8412,59.2784,59.6931,44200.0
2008-04-30 14:20:00,80.58,80.66,80.19,80.25,36600.0,59.6708,59.7301,59.382,59.4265,36600.0
2008-04-30 14:25:00,80.34,80.58,80.24,80.58,29700.0,59.4931,59.6708,59.4191,59.6708,29700.0
2008-04-30 14:30:00,80.55,80.71,80.47,80.52,34800.0,59.6486,59.7671,59.5894,59.6264,34800.0
2008-04-30 14:35:00,80.54,80.58,80.44,80.53,23000.0,59.6412,59.6708,59.5672,59.6338,23000.0
2008-04-30 14:40:00,80.52,80.74,80.5,80.68,15300.0,59.6264,59.7893,59.6116,59.7449,15300.0
2008-04-30 14:45:00,80.67,80.7,80.48,80.48,21000.0,59.7375,59.7597,59.5968,59.5968,21000.0
2008-04-30 14:50:00,80.48,80.52,80.11,80.13,23500.0,59.5968,59.6264,59.3228,59.3376,23500.0
2008-04-30 14:55:00,80.14,80.23,80.0,80.04,26600.0,59.345,59.4117,59.2413,59.271,26600.0
2008-04-30 15:00:00,80.01,80.04,79.89,79.95,32200.0,59.2487,59.271,59.1599,59.2043,32200.0
2008-04-30 15:05:00,79.94,80.01,79.85,79.95,58100.0,59.1969,59.2487,59.1303,59.2043,58100.0
2008-04-30 15:10:00,79.95,80.01,79.74,79.82,93400.0,59.2043,59.2487,59.0488,59.1081,93400.0
2008-04-30 15:15:00,79.81,79.95,79.74,79.89,52400.0,59.1006,59.2043,59.0488,59.1599,52400.0
2008-04-30 15:20:00,79.9,79.92,79.8,79.88,42200.0,59.1673,59.1821,59.0932,59.1525,42200.0
2008-04-30 15:25:00,79.86,79.88,79.56,79.65,42900.0,59.1377,59.1525,58.9155,58.9822,42900.0
2008-04-30 15:30:00,79.68,79.97,79.68,79.96,38500.0,59.0044,59.2191,59.0044,59.2117,38500.0
2008-04-30 15:35:00,79.96,79.97,79.8,79.84,43300.0,59.2117,59.2191,59.0932,59.1229,43300.0
2008-04-30 15:40:00,79.87,79.93,79.68,79.91,87400.0,59.1451,59.1895,59.0044,59.1747,87400.0
2008-04-30 15:45:00,79.9,79.98,79.81,79.89,43300.0,59.1673,59.2265,59.1006,59.1599,43300.0
2008-04-30 15:50:00,79.88,79.95,79.76,79.95,69200.0,59.1525,59.2043,59.0636,59.2043,69200.0
2008-04-30 15:55:00,79.9,79.93,79.77,79.85,104500.0,59.1673,59.1895,59.071,59.1303,104500.0
2008-05-01 09:30:00,80.67,80.67,79.38,79.57,39200.0,59.7375,59.7375,58.7822,58.9229,39200.0
2008-05-01 09:35:00,79.53,80.05,79.53,80.03,14300.0,58.8933,59.2784,58.8933,59.2636,14300.0
2008-05-01 09:40:00,80.0,80.79,79.95,80.79,38400.0,59.2413,59.8264,59.2043,59.8264,38400.0
2008-05-01 09:45:00,80.79,80.91,80.63,80.74,34800.0,59.8264,59.9152,59.7079,59.7893,34800.0
2008-05-01 09:50:00,80.75,81.0,80.72,80.96,25400.0,59.7967,59.9819,59.7745,59.9522,25400.0
2008-05-01 09:55:00,80.96,81.0,80.62,80.62,23400.0,59.9522,59.9819,59.7005,59.7005,23400.0
2008-05-01 10:00:00,80.62,81.11,80.49,80.94,30800.0,59.7005,60.0633,59.6042,59.9374,30800.0
2008-05-01 10:05:00,80.9,81.0,80.64,80.67,20000.0,59.9078,59.9819,59.7153,59.7375,20000.0
2008-05-01 10:10:00,80.69,80.86,80.66,80.79,13000.0,59.7523,59.8782,59.7301,59.8264,13000.0
2008-05-01 10:15:00,80.79,80.83,80.44,80.48,11600.0,59.8264,59.856,59.5672,59.5968,11600.0
2008-05-01 10:20:00,80.46,80.56,80.36,80.56,26700.0,59.582,59.656,59.5079,59.656,26700.0
2008-05-01 10:25:00,80.58,80.63,80.41,80.5,17300.0,59.6708,59.7079,59.545,59.6116,17300.0
2008-05-01 10:30:00,80.51,80.53,80.29,80.29,20100.0,59.619,59.6338,59.4561,59.4561,20100.0
2008-05-01 10:35:00,80.3,80.34,80.08,80.08,32500.0,59.4635,59.4931,59.3006,59.3006,32500.0
2008-05-01 10:40:00,80.07,80.24,80.03,80.18,24600.0,59.2932,59.4191,59.2636,59.3746,24600.0
2008-05-01 10:45:00,80.18,80.3,80.14,80.21,17400.0,59.3746,59.4635,59.345,59.3969,17400.0
2008-05-01 10:50:00,80.21,80.3,80.19,80.28,14200.0,59.3969,59.4635,59.382,59.4487,14200.0
2008-05-01 10:55:00,80.29,80.31,80.09,80.17,15000.0,59.4561,59.4709,59.308,59.3672,15000.0
2008-05-01 11:00:00,80.17,80.24,80.07,80.15,17000.0,59.3672,59.4191,59.2932,59.3524,17000.0
2008-05-01 11:05:00,80.18,80.25,80.0,80.07,13700.0,59.3746,59.4265,59.2413,59.2932,13700.0
2008-05-01 11:10:00,80.05,80.07,79.86,79.87,18300.0,59.2784,59.2932,59.1377,59.1451,18300.0
2008-05-01 11:15:00,79.85,79.96,79.85,79.94,13900.0,59.1303,59.2117,59.1303,59.1969,13900.0
2008-05-01 11:20:00,79.94,79.98,79.88,79.96,17000.0,59.1969,59.2265,59.1525,59.2117,17000.0
2008-05-01 11:25:00,79.98,80.05,79.97,80.02,9600.0,59.2265,59.2784,59.2191,59.2562,9600.0
2008-05-01 11:30:00,80.0,80.11,80.0,80.11,10800.0,59.2413,59.3228,59.2413,59.3228,10800.0
2008-05-01 11:35:00,80.12,80.16,80.05,80.05,11800.0,59.3302,59.3598,59.2784,59.2784,11800.0
2008-05-01 11:40:00,80.04,80.21,80.01,80.16,13100.0,59.271,59.3969,59.2487,59.3598,13100.0
2008-05-01 11:45:00,80.18,80.21,80.1,80.19,12100.0,59.3746,59.3969,59.3154,59.382,12100.0
2008-05-01 11:50:00,80.19,80.29,80.16,80.16,13100.0,59.382,59.4561,59.3598,59.3598,13100.0
2008-05-01 11:55:00,80.2,80.46,80.19,80.43,18800.0,59.3894,59.582,59.382,59.5598,18800.0
2008-05-01 12:00:00,80.44,80.52,80.31,80.32,26000.0,59.5672,59.6264,59.4709,59.4783,26000.0
2008-05-01 12:05:00,80.33,80.34,80.28,80.31,10000.0,59.4857,59.4931,59.4487,59.4709,10000.0
2008-05-01 12:10:00,80.31,80.42,80.22,80.4,13500.0,59.4709,59.5524,59.4043,59.5376,13500.0
2008-05-01 12:15:00,80.42,80.51,80.4,80.49,10100.0,59.5524,59.619,59.5376,59.6042,10100.0
2008-05-01 12:20:00,80.47,80.55,80.37,80.38,14400.0,59.5894,59.6486,59.5153,59.5227,14400.0
2008-05-01 12:25:00,80.39,80.42,80.38,80.42,5800.0,59.5301,59.5524,59.5227,59.5524,5800.0
2008-05-01 12:30:00,80.42,80.5,80.42,80.46,19900.0,59.5524,59.6116,59.5524,59.582,19900.0
2008-05-01 12:35:00,80.46,80.58,80.42,80.51,36800.0,59.582,59.6708,59.5524,59.619,36800.0
2008-05-01 12:40:00,80.51,80.66,80.5,80.51,17000.0,59.619,59.7301,59.6116,59.619,17000.0
2008-05-01 12:45:00,80.52,80.69,80.52,80.68,8800.0,59.6264,59.7523,59.6264,59.7449,8800.0
2008-05-01 12:50:00,80.68,80.92,80.68,80.91,10800.0,59.7449,59.9226,59.7449,59.9152,10800.0
2008-05-01 12:55:00,80.92,81.2,80.92,80.95,22000.0,59.9226,60.13,59.9226,59.9448,22000.0
2008-05-01 13:00:00,80.95,80.98,80.85,80.85,8800.0,59.9448,59.9671,59.8708,59.8708,8800.0
2008-05-01 13:05:00,80.85,80.88,80.78,80.78,6000.0,59.8708,59.893,59.8189,59.8189,6000.0
2008-05-01 13:10:00,80.79,81.02,80.79,80.97,30600.0,59.8264,59.9967,59.8264,59.9596,30600.0
2008-05-01 13:15:00,81.01,81.3,80.97,81.15,24300.0,59.9893,60.204,59.9596,60.0929,24300.0
2008-05-01 13:20:00,81.15,81.22,80.97,80.98,13700.0,60.0929,60.1448,59.9596,59.9671,13700.0
2008-05-01 13:25:00,80.99,81.09,80.96,81.04,17100.0,59.9745,60.0485,59.9522,60.0115,17100.0
2008-05-01 13:30:00,81.02,81.04,80.94,80.96,5100.0,59.9967,60.0115,59.9374,59.9522,5100.0
2008-05-01 13:35:00,80.99,81.15,80.99,81.09,8300.0,59.9745,60.0929,59.9745,60.0485,8300.0
2008-05-01 13:40:00,81.13,81.13,80.97,81.05,11100.0,60.0781,60.0781,59.9596,60.0189,11100.0
2008-05-01 13:45:00,81.06,81.06,80.95,80.95,6100.0,60.0263,60.0263,59.9448,59.9448,6100.0
2008-05-01 13:50:00,80.95,80.97,80.82,80.86,8900.0,59.9448,59.9596,59.8486,59.8782,8900.0
2008-05-01 13:55:00,80.88,80.9,80.79,80.81,7600.0,59.893,59.9078,59.8264,59.8412,7600.0
2008-05-01 14:00:00,80.82,80.86,80.72,80.73,10300.0,59.8486,59.8782,59.7745,59.7819,10300.0
2008-05-01 14:05:00,80.75,80.8,80.66,80.77,17300.0,59.7967,59.8338,59.7301,59.8115,17300.0
2008-05-01 14:10:00,80.76,80.83,80.71,80.75,11200.0,59.8041,59.856,59.7671,59.7967,11200.0
2008-05-01 14:15:00,80.75,80.83,80.73,80.77,13000.0,59.7967,59.856,59.7819,59.8115,13000.0
2008-05-01 14:20:00,80.78,80.91,80.75,80.84,12600.0,59.8189,59.9152,59.7967,59.8634,12600.0
2008-05-01 14:25:00,80.86,80.86,80.73,80.75,13500.0,59.8782,59.8782,59.7819,59.7967,13500.0
2008-05-01 14:30:00,80.75,80.93,80.74,80.92,12600.0,59.7967,59.93,59.7893,59.9226,12600.0
2008-05-01 14:35:00,80.93,81.13,80.93,81.07,13100.0,59.93,60.0781,59.93,60.0337,13100.0
2008-05-01 14:40:00,81.08,81.18,81.07,81.17,14000.0,60.0411,60.1152,60.0337,60.1077,14000.0
2008-05-01 14:45:00,81.18,81.18,81.05,81.17,14200.0,60.1152,60.1152,60.0189,60.1077,14200.0
2008-05-01 14:50:00,81.2,81.32,81.18,81.23,12000.0,60.13,60.2188,60.1152,60.1522,12000.0
2008-05-01 14:55:00,81.26,81.27,81.1,81.16,17600.0,60.1744,60.1818,60.0559,60.1003,17600.0
2008-05-01 15:00:00,81.13,81.28,81.13,81.28,13100.0,60.0781,60.1892,60.0781,60.1892,13100.0
2008-05-01 15:05:00,81.25,81.3,81.1,81.11,20000.0,60.167,60.204,60.0559,60.0633,20000.0
2008-05-01 15:10:00,81.12,81.29,81.08,81.25,13800.0,60.0707,60.1966,60.0411,60.167,13800.0
2008-05-01 15:15:00,81.24,81.39,81.22,81.31,15300.0,60.1596,60.2707,60.1448,60.2114,15300.0
2008-05-01 15:20:00,81.31,81.52,81.27,81.45,30100.0,60.2114,60.3669,60.1818,60.3151,30100.0
2008-05-01 15:25:00,81.48,81.49,81.2,81.37,25900.0,60.3373,60.3447,60.13,60.2559,25900.0
2008-05-01 15:30:00,81.37,81.38,81.09,81.1,18800.0,60.2559,60.2633,60.0485,60.0559,18800.0
2008-05-01 15:35:00,81.1,81.18,80.9,80.93,33700.0,60.0559,60.1152,59.9078,59.93,33700.0
2008-05-01 15:40:00,80.96,81.01,80.87,80.97,32500.0,59.9522,59.9893,59.8856,59.9596,32500.0
2008-05-01 15:45:00,80.97,80.98,80.87,80.96,22100.0,59.9596,59.9671,59.8856,59.9522,22100.0
2008-05-01 15:50:00,80.96,81.17,80.95,81.12,27500.0,59.9522,60.1077,59.9448,60.0707,27500.0
2008-05-01 15:55:00,81.13,81.2,81.07,81.18,42900.0,60.0781,60.13,60.0337,60.1152,42900.0
2008-05-02 09:30:00,82.14,82.33,81.5,82.16,34800.0,60.826,60.9667,60.3521,60.8409,34800.0
2008-05-02 09:35:00,82.14,82.31,81.89,81.96,22400.0,60.826,60.9519,60.6409,60.6928,22400.0
2008-05-02 09:40:00,81.92,81.92,81.72,81.8,60700.0,60.6631,60.6631,60.515,60.5743,60700.0
2008-05-02 09:45:00,81.8,82.03,81.74,81.79,43700.0,60.5743,60.7446,60.5298,60.5669,43700.0
2008-05-02 09:50:00,81.79,82.09,81.79,82.0,21400.0,60.5669,60.789,60.5669,60.7224,21400.0
2008-05-02 09:55:00,81.99,82.17,81.9,81.9,12400.0,60.715,60.8483,60.6483,60.6483,12400.0
2008-05-02 10:00:00,81.89,82.21,81.86,82.1,28800.0,60.6409,60.8779,60.6187,60.7964,28800.0
2008-05-02 10:05:00,82.02,82.42,81.96,82.2,21100.0,60.7372,61.0334,60.6928,60.8705,21100.0
2008-05-02 10:10:00,82.15,82.2,81.87,82.0,13800.0,60.8335,60.8705,60.6261,60.7224,13800.0
2008-05-02 10:15:00,82.0,82.02,81.82,81.98,12900.0,60.7224,60.7372,60.5891,60.7076,12900.0
2008-05-02 10:20:00,81.97,82.0,81.74,81.87,16200.0,60.7002,60.7224,60.5298,60.6261,16200.0
2008-05-02 10:25:00,81.86,81.9,81.72,81.74,12700.0,60.6187,60.6483,60.515,60.5298,12700.0
2008-05-02 10:30:00,81.74,81.8,81.73,81.8,7500.0,60.5298,60.5743,60.5224,60.5743,7500.0
2008-05-02 10:35:00,81.8,81.87,81.72,81.73,12700.0,60.5743,60.6261,60.515,60.5224,12700.0
2008-05-02 10:40:00,81.72,81.85,81.68,81.68,13900.0,60.515,60.6113,60.4854,60.4854,13900.0
2008-05-02 10:45:00,81.71,81.8,81.65,81.76,14300.0,60.5076,60.5743,60.4632,60.5447,14300.0
2008-05-02 10:50:00,81.78,81.78,81.45,81.48,26900.0,60.5595,60.5595,60.3151,60.3373,26900.0
2008-05-02 10:55:00,81.48,81.97,81.39,81.81,68200.0,60.3373,60.7002,60.2707,60.5817,68200.0
2008-05-02 11:00:00,81.8,81.8,81.6,81.65,14200.0,60.5743,60.5743,60.4262,60.4632,14200.0
2008-05-02 11:05:00,81.64,81.83,81.64,81.79,7600.0,60.4558,60.5965,60.4558,60.5669,7600.0
2008-05-02 11:10:00,81.8,81.91,81.7,81.73,8000.0,60.5743,60.6557,60.5002,60.5224,8000.0
2008-05-02 11:15:00,81.7,81.95,81.64,81.87,9400.0,60.5002,60.6854,60.4558,60.6261,9400.0
2008-05-02 11:20:00,81.86,81.95,81.81,81.86,13300.0,60.6187,60.6854,60.5817,60.6187,13300.0
2008-05-02 11:25:00,81.87,82.04,81.82,81.82,9700.0,60.6261,60.752,60.5891,60.5891,9700.0
2008-05-02 11:30:00,81.81,82.04,81.81,81.91,16700.0,60.5817,60.752,60.5817,60.6557,16700.0
2008-05-02 11:35:00,81.95,81.96,81.69,81.69,7200.0,60.6854,60.6928,60.4928,60.4928,7200.0
2008-05-02 11:40:00,81.71,81.74,81.66,81.71,7300.0,60.5076,60.5298,60.4706,60.5076,7300.0
2008-05-02 11:45:00,81.73,81.76,81.65,81.66,4900.0,60.5224,60.5447,60.4632,60.4706,4900.0
2008-05-02 11:50:00,81.64,81.7,81.54,81.57,9500.0,60.4558,60.5002,60.3817,60.404,9500.0
2008-05-02 11:55:00,81.55,81.56,81.35,81.37,8900.0,60.3891,60.3965,60.241,60.2559,8900.0
2008-05-02 12:00:00,81.37,81.43,81.2,81.2,19200.0,60.2559,60.3003,60.13,60.13,19200.0
2008-05-02 12:05:00,81.2,81.25,81.15,81.21,11800.0,60.13,60.167,60.0929,60.1374,11800.0
2008-05-02 12:10:00,81.24,81.32,81.2,81.27,8200.0,60.1596,60.2188,60.13,60.1818,8200.0
2008-05-02 12:15:00,81.32,81.33,81.18,81.18,4900.0,60.2188,60.2262,60.1152,60.1152,4900.0
2008-05-02 12:20:00,81.2,81.21,81.12,81.14,6000.0,60.13,60.1374,60.0707,60.0855,6000.0
2008-05-02 12:25:00,81.17,81.25,81.13,81.21,4700.0,60.1077,60.167,60.0781,60.1374,4700.0
2008-05-02 12:30:00,81.21,81.29,81.08,81.2,7100.0,60.1374,60.1966,60.0411,60.13,7100.0
2008-05-02 12:35:00,81.21,81.21,81.01,81.09,5900.0,60.1374,60.1374,59.9893,60.0485,5900.0
2008-05-02 12:40:00,81.08,81.16,81.0,81.02,6500.0,60.0411,60.1003,59.9819,59.9967,6500.0
2008-05-02 12:45:00,81.01,81.03,80.95,80.95,16700.0,59.9893,60.0041,59.9448,59.9448,16700.0
2008-05-02 12:50:00,80.92,81.07,80.86,81.07,9800.0,59.9226,60.0337,59.8782,60.0337,9800.0
2008-05-02 12:55:00,81.07,81.07,81.0,81.04,8500.0,60.0337,60.0337,59.9819,60.0115,8500.0
2008-05-02 13:00:00,81.03,81.07,80.78,80.9,19100.0,60.0041,60.0337,59.8189,59.9078,19100.0
2008-05-02 13:05:00,80.93,80.93,80.71,80.9,16700.0,59.93,59.93,59.7671,59.9078,16700.0
2008-05-02 13:10:00,80.93,81.05,80.92,80.97,15400.0,59.93,60.0189,59.9226,59.9596,15400.0
2008-05-02 13:15:00,80.96,81.06,80.93,81.03,24000.0,59.9522,60.0263,59.93,60.0041,24000.0
2008-05-02 13:20:00,81.03,81.24,81.03,81.16,13600.0,60.0041,60.1596,60.0041,60.1003,13600.0
2008-05-02 13:25:00,81.14,81.17,81.09,81.17,3700.0,60.0855,60.1077,60.0485,60.1077,3700.0
2008-05-02 13:30:00,81.18,81.23,81.11,81.15,10600.0,60.1152,60.1522,60.0633,60.0929,10600.0
2008-05-02 13:35:00,81.17,81.32,81.17,81.3,17600.0,60.1077,60.2188,60.1077,60.204,17600.0
2008-05-02 13:40:00,81.27,81.29,81.12,81.17,27700.0,60.1818,60.1966,60.0707,60.1077,27700.0
2008-05-02 13:45:00,81.18,81.48,81.18,81.38,14500.0,60.1152,60.3373,60.1152,60.2633,14500.0
2008-05-02 13:50:00,81.4,81.43,81.29,81.42,11200.0,60.2781,60.3003,60.1966,60.2929,11200.0
2008-05-02 13:55:00,81.42,81.5,81.33,81.46,27800.0,60.2929,60.3521,60.2262,60.3225,27800.0
2008-05-02 14:00:00,81.46,81.6,81.41,81.51,17300.0,60.3225,60.4262,60.2855,60.3595,17300.0
2008-05-02 14:05:00,81.51,81.51,81.08,81.16,23200.0,60.3595,60.3595,60.0411,60.1003,23200.0
2008-05-02 14:10:00,81.16,81.41,81.16,81.41,11600.0,60.1003,60.2855,60.1003,60.2855,11600.0
2008-05-02 14:15:00,81.4,81.47,81.2,81.4,31200.0,60.2781,60.3299,60.13,60.2781,31200.0
2008-05-02 14:20:00,81.44,81.55,81.4,81.52,23900.0,60.3077,60.3891,60.2781,60.3669,23900.0
2008-05-02 14:25:00,81.53,81.59,81.49,81.52,21100.0,60.3743,60.4188,60.3447,60.3669,21100.0
2008-05-02 14:30:00,81.52,81.68,81.49,81.67,37100.0,60.3669,60.4854,60.3447,60.478,37100.0
2008-05-02 14:35:00,81.64,81.84,81.61,81.73,38100.0,60.4558,60.6039,60.4336,60.5224,38100.0
2008-05-02 14:40:00,81.73,81.79,81.58,81.67,13200.0,60.5224,60.5669,60.4114,60.478,13200.0
2008-05-02 14:45:00,81.67,81.94,81.65,81.92,27100.0,60.478,60.6779,60.4632,60.6631,27100.0
2008-05-02 14:50:00,81.93,81.95,81.86,81.9,11700.0,60.6705,60.6854,60.6187,60.6483,11700.0
2008-05-02 14:55:00,81.87,81.87,81.72,81.76,14700.0,60.6261,60.6261,60.515,60.5447,14700.0
2008-05-02 15:00:00,81.77,81.95,81.76,81.87,25100.0,60.5521,60.6854,60.5447,60.6261,25100.0
2008-05-02 15:05:00,81.89,81.9,81.85,81.88,25100.0,60.6409,60.6483,60.6113,60.6335,25100.0
2008-05-02 15:10:00,81.86,82.04,81.86,82.02,45500.0,60.6187,60.752,60.6187,60.7372,45500.0
2008-05-02 15:15:00,82.01,82.06,81.97,81.98,18000.0,60.7298,60.7668,60.7002,60.7076,18000.0
2008-05-02 15:20:00,81.98,82.1,81.97,82.06,36000.0,60.7076,60.7964,60.7002,60.7668,36000.0
2008-05-02 15:25:00,82.07,82.13,82.03,82.08,29000.0,60.7742,60.8186,60.7446,60.7816,29000.0
2008-05-02 15:30:00,82.07,82.1,82.03,82.03,48900.0,60.7742,60.7964,60.7446,60.7446,48900.0
2008-05-02 15:35:00,82.04,82.1,82.03,82.08,46800.0,60.752,60.7964,60.7446,60.7816,46800.0
2008-05-02 15:40:00,82.07,82.09,82.04,82.06,35100.0,60.7742,60.789,60.752,60.7668,35100.0
2008-05-02 15:45:00,82.05,82.06,82.0,82.03,86100.0,60.7594,60.7668,60.7224,60.7446,86100.0
2008-05-02 15:50:00,82.04,82.05,82.02,82.03,55300.0,60.752,60.7594,60.7372,60.7446,55300.0
2008-05-02 15:55:00,82.03,82.1,82.03,82.03,63100.0,60.7446,60.7964,60.7446,60.7446,63100.0
2008-05-05 09:30:00,82.15,82.15,81.51,81.56,37400.0,60.8335,60.8335,60.3595,60.3965,37400.0
2008-05-05 09:35:00,81.58,81.98,81.58,81.91,21500.0,60.4114,60.7076,60.4114,60.6557,21500.0
2008-05-05 09:40:00,81.91,82.09,81.76,81.98,21600.0,60.6557,60.789,60.5447,60.7076,21600.0
2008-05-05 09:45:00,81.97,82.1,81.92,82.03,24400.0,60.7002,60.7964,60.6631,60.7446,24400.0
2008-05-05 09:50:00,81.99,82.2,81.91,81.99,46600.0,60.715,60.8705,60.6557,60.715,46600.0
2008-05-05 09:55:00,81.96,82.05,81.85,81.85,16500.0,60.6928,60.7594,60.6113,60.6113,16500.0
2008-05-05 10:00:00,81.89,82.1,81.7,81.71,34300.0,60.6409,60.7964,60.5002,60.5076,34300.0
2008-05-05 10:05:00,81.74,82.0,81.73,81.98,37000.0,60.5298,60.7224,60.5224,60.7076,37000.0
2008-05-05 10:10:00,81.98,82.1,81.83,81.9,31000.0,60.7076,60.7964,60.5965,60.6483,31000.0
2008-05-05 10:15:00,81.88,81.92,81.61,81.78,15300.0,60.6335,60.6631,60.4336,60.5595,15300.0
2008-05-05 10:20:00,81.79,81.98,81.76,81.78,13900.0,60.5669,60.7076,60.5447,60.5595,13900.0
2008-05-05 10:25:00,81.74,81.78,81.69,81.77,20600.0,60.5298,60.5595,60.4928,60.5521,20600.0
2008-05-05 10:30:00,81.77,81.79,81.63,81.79,9800.0,60.5521,60.5669,60.4484,60.5669,9800.0
2008-05-05 10:35:00,81.78,81.84,81.71,81.71,9200.0,60.5595,60.6039,60.5076,60.5076,9200.0
2008-05-05 10:40:00,81.71,81.92,81.66,81.88,9200.0,60.5076,60.6631,60.4706,60.6335,9200.0
2008-05-05 10:45:00,81.9,81.93,81.84,81.86,6300.0,60.6483,60.6705,60.6039,60.6187,6300.0
2008-05-05 10:50:00,81.86,81.92,81.66,81.69,7800.0,60.6187,60.6631,60.4706,60.4928,7800.0
2008-05-05 10:55:00,81.66,81.68,81.59,81.6,11200.0,60.4706,60.4854,60.4188,60.4262,11200.0
2008-05-05 11:00:00,81.59,81.59,81.48,81.52,12500.0,60.4188,60.4188,60.3373,60.3669,12500.0
2008-05-05 11:05:00,81.52,81.58,81.47,81.55,10000.0,60.3669,60.4114,60.3299,60.3891,10000.0
2008-05-05 11:10:00,81.51,81.51,81.46,81.5,5000.0,60.3595,60.3595,60.3225,60.3521,5000.0
2008-05-05 11:15:00,81.5,81.53,81.45,81.52,10000.0,60.3521,60.3743,60.3151,60.3669,10000.0
2008-05-05 11:20:00,81.5,81.55,81.46,81.47,8800.0,60.3521,60.3891,60.3225,60.3299,8800.0
2008-05-05 11:25:00,81.48,81.51,81.41,81.42,10300.0,60.3373,60.3595,60.2855,60.2929,10300.0
2008-05-05 11:30:00,81.43,81.55,81.43,81.53,21200.0,60.3003,60.3891,60.3003,60.3743,21200.0
2008-05-05 11:35:00,81.53,81.58,81.47,81.5,17900.0,60.3743,60.4114,60.3299,60.3521,17900.0
2008-05-05 11:40:00,81.48,81.59,81.47,81.53,12000.0,60.3373,60.4188,60.3299,60.3743,12000.0
2008-05-05 11:45:00,81.54,81.55,81.4,81.47,11800.0,60.3817,60.3891,60.2781,60.3299,11800.0
2008-05-05 11:50:00,81.44,81.61,81.33,81.6,17100.0,60.3077,60.4336,60.2262,60.4262,17100.0
2008-05-05 11:55:00,81.59,81.79,81.55,81.68,10100.0,60.4188,60.5669,60.3891,60.4854,10100.0
2008-05-05 12:00:00,81.66,81.8,81.66,81.74,5900.0,60.4706,60.5743,60.4706,60.5298,5900.0
2008-05-05 12:05:00,81.74,81.75,81.57,81.58,12000.0,60.5298,60.5372,60.404,60.4114,12000.0
2008-05-05 12:10:00,81.57,81.65,81.56,81.65,7900.0,60.404,60.4632,60.3965,60.4632,7900.0
2008-05-05 12:15:00,81.63,81.7,81.63,81.7,10900.0,60.4484,60.5002,60.4484,60.5002,10900.0
2008-05-05 12:20:00,81.69,81.69,81.57,81.57,8400.0,60.4928,60.4928,60.404,60.404,8400.0
2008-05-05 12:25:00,81.55,81.62,81.48,81.59,7400.0,60.3891,60.441,60.3373,60.4188,7400.0
2008-05-05 12:30:00,81.6,81.87,81.6,81.76,7500.0,60.4262,60.6261,60.4262,60.5447,7500.0
2008-05-05 12:35:00,81.8,81.93,81.8,81.86,7300.0,60.5743,60.6705,60.5743,60.6187,7300.0
2008-05-05 12:40:00,81.86,81.87,81.8,81.8,4100.0,60.6187,60.6261,60.5743,60.5743,4100.0
2008-05-05 12:45:00,81.82,81.86,81.68,81.73,6400.0,60.5891,60.6187,60.4854,60.5224,6400.0
2008-05-05 12:50:00,81.76,81.92,81.76,81.87,5200.0,60.5447,60.6631,60.5447,60.6261,5200.0
2008-05-05 12:55:00,81.89,81.91,81.85,81.86,5100.0,60.6409,60.6557,60.6113,60.6187,5100.0
2008-05-05 13:00:00,81.85,81.89,81.8,81.8,5800.0,60.6113,60.6409,60.5743,60.5743,5800.0
2008-05-05 13:05:00,81.79,81.86,81.78,81.8,6700.0,60.5669,60.6187,60.5595,60.5743,6700.0
2008-05-05 13:10:00,81.83,81.91,81.81,81.83,4500.0,60.5965,60.6557,60.5817,60.5965,4500.0
2008-05-05 13:15:00,81.83,81.9,81.77,81.77,9900.0,60.5965,60.6483,60.5521,60.5521,9900.0
2008-05-05 13:20:00,81.74,81.82,81.74,81.82,1400.0,60.5298,60.5891,60.5298,60.5891,1400.0
2008-05-05 13:25:00,81.83,81.84,81.78,81.82,5200.0,60.5965,60.6039,60.5595,60.5891,5200.0
2008-05-05 13:30:00,81.85,81.93,81.84,81.88,8000.0,60.6113,60.6705,60.6039,60.6335,8000.0
2008-05-05 13:35:00,81.89,81.97,81.88,81.92,6900.0,60.6409,60.7002,60.6335,60.6631,6900.0
2008-05-05 13:40:00,81.89,81.91,81.85,81.86,4700.0,60.6409,60.6557,60.6113,60.6187,4700.0
2008-05-05 13:45:00,81.87,81.87,81.73,81.73,6700.0,60.6261,60.6261,60.5224,60.5224,6700.0
2008-05-05 13:50:00,81.71,81.77,81.65,81.76,6600.0,60.5076,60.5521,60.4632,60.5447,6600.0
2008-05-05 13:55:00,81.76,81.76,81.6,81.67,6300.0,60.5447,60.5447,60.4262,60.478,6300.0
2008-05-05 14:00:00,81.64,81.75,81.6,81.7,6500.0,60.4558,60.5372,60.4262,60.5002,6500.0
2008-05-05 14:05:00,81.69,81.82,81.67,81.77,4300.0,60.4928,60.5891,60.478,60.5521,4300.0
2008-05-05 14:10:00,81.73,81.77,81.62,81.62,10500.0,60.5224,60.5521,60.441,60.441,10500.0
2008-05-05 14:15:00,81.61,81.79,81.59,81.79,9300.0,60.4336,60.5669,60.4188,60.5669,9300.0
2008-05-05 14:20:00,81.77,81.92,81.77,81.88,7600.0,60.5521,60.6631,60.5521,60.6335,7600.0
2008-05-05 14:25:00,81.87,81.91,81.81,81.89,7400.0,60.6261,60.6557,60.5817,60.6409,7400.0
2008-05-05 14:30:00,81.88,81.88,81.78,81.83,8300.0,60.6335,60.6335,60.5595,60.5965,8300.0
2008-05-05 14:35:00,81.83,81.89,81.77,81.8,10100.0,60.5965,60.6409,60.5521,60.5743,10100.0
2008-05-05 14:40:00,81.8,81.87,81.78,81.81,7600.0,60.5743,60.6261,60.5595,60.5817,7600.0
2008-05-05 14:45:00,81.82,81.91,81.81,81.91,5200.0,60.5891,60.6557,60.5817,60.6557,5200.0
2008-05-05 14:50:00,81.92,81.99,81.91,81.91,6800.0,60.6631,60.715,60.6557,60.6557,6800.0
2008-05-05 14:55:00,81.91,81.91,81.77,81.86,4000.0,60.6557,60.6557,60.5521,60.6187,4000.0
2008-05-05 15:00:00,81.87,81.96,81.83,81.85,9900.0,60.6261,60.6928,60.5965,60.6113,9900.0
2008-05-05 15:05:00,81.85,81.93,81.83,81.9,11600.0,60.6113,60.6705,60.5965,60.6483,11600.0
2008-05-05 15:10:00,81.9,81.97,81.85,81.95,8000.0,60.6483,60.7002,60.6113,60.6854,8000.0
2008-05-05 15:15:00,81.95,81.98,81.85,81.89,11400.0,60.6854,60.7076,60.6113,60.6409,11400.0
2008-05-05 15:20:00,81.92,81.99,81.9,81.98,6300.0,60.6631,60.715,60.6483,60.7076,6300.0
2008-05-05 15:25:00,81.98,81.99,81.88,81.88,7000.0,60.7076,60.715,60.6335,60.6335,7000.0
2008-05-05 15:30:00,81.88,81.92,81.76,81.79,15500.0,60.6335,60.6631,60.5447,60.5669,15500.0
2008-05-05 15:35:00,81.78,81.79,81.71,81.73,12400.0,60.5595,60.5669,60.5076,60.5224,12400.0
2008-05-05 15:40:00,81.72,81.8,81.7,81.72,11100.0,60.515,60.5743,60.5002,60.515,11100.0
2008-05-05 15:45:00,81.73,81.84,81.65,81.69,15800.0,60.5224,60.6039,60.4632,60.4928,15800.0
2008-05-05 15:50:00,81.67,81.87,81.67,81.78,12500.0,60.478,60.6261,60.478,60.5595,12500.0
2008-05-05 15:55:00,81.8,81.83,81.73,81.73,22700.0,60.5743,60.5965,60.5224,60.5224,22700.0
2008-05-06 09:30:00,81.74,81.74,80.84,80.85,34900.0,60.5298,60.5298,59.8634,59.8708,34900.0
2008-05-06 09:35:00,80.84,81.07,80.55,80.57,29900.0,59.8634,60.0337,59.6486,59.6634,29900.0
2008-05-06 09:40:00,80.58,80.6,80.24,80.42,39200.0,59.6708,59.6857,59.4191,59.5524,39200.0
2008-05-06 09:45:00,80.45,80.45,80.1,80.18,21400.0,59.5746,59.5746,59.3154,59.3746,21400.0
2008-05-06 09:50:00,80.16,80.37,80.11,80.3,19800.0,59.3598,59.5153,59.3228,59.4635,19800.0
2008-05-06 09:55:00,80.33,80.54,80.3,80.53,14500.0,59.4857,59.6412,59.4635,59.6338,14500.0
2008-05-06 10:00:00,80.55,80.89,80.5,80.88,11100.0,59.6486,59.9004,59.6116,59.893,11100.0
2008-05-06 10:05:00,80.83,80.85,80.55,80.55,21400.0,59.856,59.8708,59.6486,59.6486,21400.0
2008-05-06 10:10:00,80.58,80.77,80.4,80.56,16200.0,59.6708,59.8115,59.5376,59.656,16200.0
2008-05-06 10:15:00,80.58,80.82,80.53,80.8,13900.0,59.6708,59.8486,59.6338,59.8338,13900.0
2008-05-06 10:20:00,80.86,80.93,80.77,80.81,18100.0,59.8782,59.93,59.8115,59.8412,18100.0
2008-05-06 10:25:00,80.79,80.82,80.65,80.73,18400.0,59.8264,59.8486,59.7227,59.7819,18400.0
2008-05-06 10:30:00,80.73,80.74,80.61,80.67,10900.0,59.7819,59.7893,59.6931,59.7375,10900.0
2008-05-06 10:35:00,80.67,80.74,80.65,80.74,11500.0,59.7375,59.7893,59.7227,59.7893,11500.0
2008-05-06 10:40:00,80.75,80.89,80.74,80.86,9300.0,59.7967,59.9004,59.7893,59.8782,9300.0
2008-05-06 10:45:00,80.86,80.88,80.8,80.8,18400.0,59.8782,59.893,59.8338,59.8338,18400.0
2008-05-06 10:50:00,80.84,80.84,80.68,80.74,14300.0,59.8634,59.8634,59.7449,59.7893,14300.0
2008-05-06 10:55:00,80.74,80.87,80.65,80.87,14800.0,59.7893,59.8856,59.7227,59.8856,14800.0
2008-05-06 11:00:00,80.86,80.98,80.86,80.93,12000.0,59.8782,59.9671,59.8782,59.93,12000.0
2008-05-06 11:05:00,80.89,81.06,80.89,80.99,20000.0,59.9004,60.0263,59.9004,59.9745,20000.0
2008-05-06 11:10:00,80.94,81.07,80.94,81.0,11500.0,59.9374,60.0337,59.9374,59.9819,11500.0
2008-05-06 11:15:00,80.99,80.99,80.82,80.96,7400.0,59.9745,59.9745,59.8486,59.9522,7400.0
2008-05-06 11:20:00,80.94,80.97,80.76,80.76,24900.0,59.9374,59.9596,59.8041,59.8041,24900.0
2008-05-06 11:25:00,80.76,80.83,80.63,80.64,8600.0,59.8041,59.856,59.7079,59.7153,8600.0
2008-05-06 11:30:00,80.62,80.69,80.48,80.55,19900.0,59.7005,59.7523,59.5968,59.6486,19900.0
2008-05-06 11:35:00,80.53,80.63,80.51,80.58,33500.0,59.6338,59.7079,59.619,59.6708,33500.0
2008-05-06 11:40:00,80.58,80.6,80.44,80.45,34200.0,59.6708,59.6857,59.5672,59.5746,34200.0
2008-05-06 11:45:00,80.45,80.48,80.4,80.48,17200.0,59.5746,59.5968,59.5376,59.5968,17200.0
2008-05-06 11:50:00,80.51,80.63,80.5,80.55,16000.0,59.619,59.7079,59.6116,59.6486,16000.0
2008-05-06 11:55:00,80.54,80.73,80.42,80.72,11900.0,59.6412,59.7819,59.5524,59.7745,11900.0
2008-05-06 12:00:00,80.74,80.94,80.73,80.83,18200.0,59.7893,59.9374,59.7819,59.856,18200.0
2008-05-06 12:05:00,80.83,80.86,80.69,80.79,14000.0,59.856,59.8782,59.7523,59.8264,14000.0
2008-05-06 12:10:00,80.82,81.01,80.67,80.67,15900.0,59.8486,59.9893,59.7375,59.7375,15900.0
2008-05-06 12:15:00,80.67,80.9,80.65,80.9,18100.0,59.7375,59.9078,59.7227,59.9078,18100.0
2008-05-06 12:20:00,80.82,80.9,80.75,80.87,12200.0,59.8486,59.9078,59.7967,59.8856,12200.0
2008-05-06 12:25:00,80.86,80.93,80.82,80.85,10800.0,59.8782,59.93,59.8486,59.8708,10800.0
2008-05-06 12:30:00,80.84,80.98,80.84,80.92,9500.0,59.8634,59.9671,59.8634,59.9226,9500.0
2008-05-06 12:35:00,80.92,80.98,80.89,80.91,11100.0,59.9226,59.9671,59.9004,59.9152,11100.0
2008-05-06 12:40:00,80.9,81.1,80.89,81.1,6800.0,59.9078,60.0559,59.9004,60.0559,6800.0
2008-05-06 12:45:00,81.05,81.12,81.01,81.08,7000.0,60.0189,60.0707,59.9893,60.0411,7000.0
2008-05-06 12:50:00,81.09,81.2,81.02,81.02,9500.0,60.0485,60.13,59.9967,59.9967,9500.0
2008-05-06 12:55:00,81.02,81.18,81.01,81.12,4300.0,59.9967,60.1152,59.9893,60.0707,4300.0
2008-05-06 13:00:00,81.13,81.14,81.04,81.11,6700.0,60.0781,60.0855,60.0115,60.0633,6700.0
2008-05-06 13:05:00,81.14,81.14,81.07,81.1,3400.0,60.0855,60.0855,60.0337,60.0559,3400.0
2008-05-06 13:10:00,81.09,81.13,81.06,81.09,6000.0,60.0485,60.0781,60.0263,60.0485,6000.0
2008-05-06 13:15:00,81.09,81.25,81.07,81.18,11100.0,60.0485,60.167,60.0337,60.1152,11100.0
2008-05-06 13:20:00,81.21,81.24,81.16,81.19,5700.0,60.1374,60.1596,60.1003,60.1226,5700.0
2008-05-06 13:25:00,81.19,81.22,81.09,81.12,7400.0,60.1226,60.1448,60.0485,60.0707,7400.0
2008-05-06 13:30:00,81.05,81.15,81.05,81.11,6500.0,60.0189,60.0929,60.0189,60.0633,6500.0
2008-05-06 13:35:00,81.09,81.2,81.09,81.19,5600.0,60.0485,60.13,60.0485,60.1226,5600.0
2008-05-06 13:40:00,81.19,81.27,81.02,81.26,17700.0,60.1226,60.1818,59.9967,60.1744,17700.0
2008-05-06 13:45:00,81.29,81.29,81.08,81.16,6500.0,60.1966,60.1966,60.0411,60.1003,6500.0
2008-05-06 13:50:00,81.15,81.3,81.14,81.3,8600.0,60.0929,60.204,60.0855,60.204,8600.0
2008-05-06 13:55:00,81.3,81.35,81.24,81.31,7800.0,60.204,60.241,60.1596,60.2114,7800.0
2008-05-06 14:00:00,81.35,81.41,81.1,81.15,10900.0,60.241,60.2855,60.0559,60.0929,10900.0
2008-05-06 14:05:00,81.18,81.24,81.07,81.21,10600.0,60.1152,60.1596,60.0337,60.1374,10600.0
2008-05-06 14:10:00,81.21,81.22,81.14,81.16,5000.0,60.1374,60.1448,60.0855,60.1003,5000.0
2008-05-06 14:15:00,81.19,81.25,81.11,81.17,12200.0,60.1226,60.167,60.0633,60.1077,12200.0
2008-05-06 14:20:00,81.15,81.26,81.01,81.07,24300.0,60.0929,60.1744,59.9893,60.0337,24300.0
2008-05-06 14:25:00,81.06,81.21,81.01,81.21,11400.0,60.0263,60.1374,59.9893,60.1374,11400.0
2008-05-06 14:30:00,81.18,81.26,81.13,81.24,8700.0,60.1152,60.1744,60.0781,60.1596,8700.0
2008-05-06 14:35:00,81.25,81.33,81.16,81.16,9100.0,60.167,60.2262,60.1003,60.1003,9100.0
2008-05-06 14:40:00,81.14,81.21,81.11,81.2,6400.0,60.0855,60.1374,60.0633,60.13,6400.0
2008-05-06 14:45:00,81.2,81.22,81.07,81.21,25300.0,60.13,60.1448,60.0337,60.1374,25300.0
2008-05-06 14:50:00,81.2,81.46,81.2,81.39,12900.0,60.13,60.3225,60.13,60.2707,12900.0
2008-05-06 14:55:00,81.41,81.43,81.36,81.42,6500.0,60.2855,60.3003,60.2484,60.2929,6500.0
2008-05-06 15:00:00,81.41,81.46,81.33,81.41,10000.0,60.2855,60.3225,60.2262,60.2855,10000.0
2008-05-06 15:05:00,81.42,81.55,81.42,81.51,10500.0,60.2929,60.3891,60.2929,60.3595,10500.0
2008-05-06 15:10:00,81.51,81.55,81.49,81.54,11900.0,60.3595,60.3891,60.3447,60.3817,11900.0
2008-05-06 15:15:00,81.55,81.6,80.92,81.54,33700.0,60.3891,60.4262,59.9226,60.3817,33700.0
2008-05-06 15:20:00,81.54,81.54,81.43,81.45,16300.0,60.3817,60.3817,60.3003,60.3151,16300.0
2008-05-06 15:25:00,81.45,81.54,81.39,81.4,13800.0,60.3151,60.3817,60.2707,60.2781,13800.0
2008-05-06 15:30:00,81.41,81.72,81.38,81.65,30600.0,60.2855,60.515,60.2633,60.4632,30600.0
2008-05-06 15:35:00,81.63,81.8,81.53,81.6,32800.0,60.4484,60.5743,60.3743,60.4262,32800.0
2008-05-06 15:40:00,81.6,81.62,81.29,81.32,40900.0,60.4262,60.441,60.1966,60.2188,40900.0
2008-05-06 15:45:00,81.33,81.43,81.21,81.22,36800.0,60.2262,60.3003,60.1374,60.1448,36800.0
2008-05-06 15:50:00,81.24,81.4,81.21,81.29,26900.0,60.1596,60.2781,60.1374,60.1966,26900.0
2008-05-06 15:55:00,81.28,81.42,81.22,81.35,92700.0,60.1892,60.2929,60.1448,60.241,92700.0
2008-05-07 09:30:00,81.0,81.45,80.98,81.41,24100.0,59.9819,60.3151,59.9671,60.2855,24100.0
2008-05-07 09:35:00,81.44,81.61,81.24,81.59,18500.0,60.3077,60.4336,60.1596,60.4188,18500.0
2008-05-07 09:40:00,81.6,81.69,81.48,81.57,33200.0,60.4262,60.4928,60.3373,60.404,33200.0
2008-05-07 09:45:00,81.59,81.75,81.4,81.74,29500.0,60.4188,60.5372,60.2781,60.5298,29500.0
2008-05-07 09:50:00,81.77,81.92,81.66,81.75,19700.0,60.5521,60.6631,60.4706,60.5372,19700.0
2008-05-07 09:55:00,81.73,81.89,81.73,81.8,15400.0,60.5224,60.6409,60.5224,60.5743,15400.0
2008-05-07 10:00:00,81.81,81.97,81.64,81.71,19600.0,60.5817,60.7002,60.4558,60.5076,19600.0
2008-05-07 10:05:00,81.71,81.93,81.7,81.84,23800.0,60.5076,60.6705,60.5002,60.6039,23800.0
2008-05-07 10:10:00,81.84,81.88,81.72,81.84,15500.0,60.6039,60.6335,60.515,60.6039,15500.0
2008-05-07 10:15:00,81.84,81.91,81.81,81.9,13400.0,60.6039,60.6557,60.5817,60.6483,13400.0
2008-05-07 10:20:00,81.9,81.9,81.8,81.83,8000.0,60.6483,60.6483,60.5743,60.5965,8000.0
2008-05-07 10:25:00,81.83,81.87,81.77,81.85,12000.0,60.5965,60.6261,60.5521,60.6113,12000.0
2008-05-07 10:30:00,81.85,81.87,81.74,81.81,18700.0,60.6113,60.6261,60.5298,60.5817,18700.0
2008-05-07 10:35:00,81.79,81.91,81.78,81.91,12400.0,60.5669,60.6557,60.5595,60.6557,12400.0
2008-05-07 10:40:00,81.87,82.02,81.87,82.02,14900.0,60.6261,60.7372,60.6261,60.7372,14900.0
2008-05-07 10:45:00,82.02,82.09,81.87,81.87,17400.0,60.7372,60.789,60.6261,60.6261,17400.0
2008-05-07 10:50:00,81.85,81.95,81.82,81.85,10200.0,60.6113,60.6854,60.5891,60.6113,10200.0
2008-05-07 10:55:00,81.88,81.89,81.68,81.8,15100.0,60.6335,60.6409,60.4854,60.5743,15100.0
2008-05-07 11:00:00,81.78,81.87,81.73,81.87,16400.0,60.5595,60.6261,60.5224,60.6261,16400.0
2008-05-07 11:05:00,81.87,82.05,81.87,82.05,16400.0,60.6261,60.7594,60.6261,60.7594,16400.0
2008-05-07 11:10:00,82.05,82.07,81.88,81.91,23800.0,60.7594,60.7742,60.6335,60.6557,23800.0
2008-05-07 11:15:00,81.93,82.06,81.91,81.98,19300.0,60.6705,60.7668,60.6557,60.7076,19300.0
2008-05-07 11:20:00,81.98,82.09,81.96,82.09,10200.0,60.7076,60.789,60.6928,60.789,10200.0
2008-05-07 11:25:00,82.09,82.19,82.09,82.12,18100.0,60.789,60.8631,60.789,60.8112,18100.0
2008-05-07 11:30:00,82.11,82.12,82.03,82.03,13200.0,60.8038,60.8112,60.7446,60.7446,13200.0
2008-05-07 11:35:00,82.03,82.03,81.85,81.85,12000.0,60.7446,60.7446,60.6113,60.6113,12000.0
2008-05-07 11:40:00,81.87,81.94,81.85,81.85,8400.0,60.6261,60.6779,60.6113,60.6113,8400.0
2008-05-07 11:45:00,81.83,81.84,81.78,81.84,14300.0,60.5965,60.6039,60.5595,60.6039,14300.0
2008-05-07 11:50:00,81.84,82.0,81.81,81.97,15100.0,60.6039,60.7224,60.5817,60.7002,15100.0
2008-05-07 11:55:00,81.96,82.05,81.93,82.05,12900.0,60.6928,60.7594,60.6705,60.7594,12900.0
2008-05-07 12:00:00,82.01,82.02,81.88,82.0,19400.0,60.7298,60.7372,60.6335,60.7224,19400.0
2008-05-07 12:05:00,82.0,82.11,81.98,82.07,17800.0,60.7224,60.8038,60.7076,60.7742,17800.0
2008-05-07 12:10:00,82.08,82.13,82.06,82.07,5500.0,60.7816,60.8186,60.7668,60.7742,5500.0
2008-05-07 12:15:00,82.08,82.25,82.07,82.25,7300.0,60.7816,60.9075,60.7742,60.9075,7300.0
2008-05-07 12:20:00,82.22,82.24,82.06,82.06,9500.0,60.8853,60.9001,60.7668,60.7668,9500.0
2008-05-07 12:25:00,82.07,82.08,81.99,82.01,9400.0,60.7742,60.7816,60.715,60.7298,9400.0
2008-05-07 12:30:00,82.02,82.25,82.02,82.25,21200.0,60.7372,60.9075,60.7372,60.9075,21200.0
2008-05-07 12:35:00,82.25,82.26,82.18,82.18,39600.0,60.9075,60.9149,60.8557,60.8557,39600.0
2008-05-07 12:40:00,82.18,82.2,82.08,82.08,16500.0,60.8557,60.8705,60.7816,60.7816,16500.0
2008-05-07 12:45:00,82.07,82.07,81.98,81.99,8300.0,60.7742,60.7742,60.7076,60.715,8300.0
2008-05-07 12:50:00,82.0,82.0,81.91,81.92,13300.0,60.7224,60.7224,60.6557,60.6631,13300.0
2008-05-07 12:55:00,81.93,82.0,81.92,81.95,13200.0,60.6705,60.7224,60.6631,60.6854,13200.0
2008-05-07 13:00:00,81.93,81.94,81.72,81.75,35300.0,60.6705,60.6779,60.515,60.5372,35300.0
2008-05-07 13:05:00,81.77,81.78,81.52,81.56,14200.0,60.5521,60.5595,60.3669,60.3965,14200.0
2008-05-07 13:10:00,81.55,81.56,81.36,81.38,18700.0,60.3891,60.3965,60.2484,60.2633,18700.0
2008-05-07 13:15:00,81.37,81.44,81.37,81.43,17300.0,60.2559,60.3077,60.2559,60.3003,17300.0
2008-05-07 13:20:00,81.45,81.5,81.42,81.44,22700.0,60.3151,60.3521,60.2929,60.3077,22700.0
2008-05-07 13:25:00,81.48,81.5,81.35,81.4,28900.0,60.3373,60.3521,60.241,60.2781,28900.0
2008-05-07 13:30:00,81.4,81.43,81.39,81.43,7900.0,60.2781,60.3003,60.2707,60.3003,7900.0
2008-05-07 13:35:00,81.41,81.52,81.41,81.5,8400.0,60.2855,60.3669,60.2855,60.3521,8400.0
2008-05-07 13:40:00,81.49,81.5,81.43,81.43,4500.0,60.3447,60.3521,60.3003,60.3003,4500.0
2008-05-07 13:45:00,81.43,81.51,81.42,81.51,7400.0,60.3003,60.3595,60.2929,60.3595,7400.0
2008-05-07 13:50:00,81.52,81.58,81.49,81.5,7600.0,60.3669,60.4114,60.3447,60.3521,7600.0
2008-05-07 13:55:00,81.5,81.5,81.38,81.38,16200.0,60.3521,60.3521,60.2633,60.2633,16200.0
2008-05-07 14:00:00,81.38,81.42,81.29,81.29,21900.0,60.2633,60.2929,60.1966,60.1966,21900.0
2008-05-07 14:05:00,81.32,81.43,81.27,81.38,15300.0,60.2188,60.3003,60.1818,60.2633,15300.0
2008-05-07 14:10:00,81.38,81.48,81.35,81.42,9100.0,60.2633,60.3373,60.241,60.2929,9100.0
2008-05-07 14:15:00,81.42,81.56,81.42,81.47,14600.0,60.2929,60.3965,60.2929,60.3299,14600.0
2008-05-07 14:20:00,81.49,81.56,81.27,81.27,16500.0,60.3447,60.3965,60.1818,60.1818,16500.0
2008-05-07 14:25:00,81.27,81.32,81.03,81.08,14200.0,60.1818,60.2188,60.0041,60.0411,14200.0
2008-05-07 14:30:00,81.07,81.07,80.81,80.83,36500.0,60.0337,60.0337,59.8412,59.856,36500.0
2008-05-07 14:35:00,80.83,80.83,80.72,80.76,35500.0,59.856,59.856,59.7745,59.8041,35500.0
2008-05-07 14:40:00,80.74,80.81,80.67,80.73,22500.0,59.7893,59.8412,59.7375,59.7819,22500.0
2008-05-07 14:45:00,80.73,80.75,80.52,80.59,51200.0,59.7819,59.7967,59.6264,59.6782,51200.0
2008-05-07 14:50:00,80.6,80.7,80.55,80.62,25500.0,59.6857,59.7597,59.6486,59.7005,25500.0
2008-05-07 14:55:00,80.63,80.7,80.58,80.62,29500.0,59.7079,59.7597,59.6708,59.7005,29500.0
2008-05-07 15:00:00,80.62,80.7,80.55,80.66,19200.0,59.7005,59.7597,59.6486,59.7301,19200.0
2008-05-07 15:05:00,80.63,80.66,80.5,80.51,20500.0,59.7079,59.7301,59.6116,59.619,20500.0
2008-05-07 15:10:00,80.5,80.7,80.49,80.67,22800.0,59.6116,59.7597,59.6042,59.7375,22800.0
2008-05-07 15:15:00,80.67,80.73,80.64,80.71,18000.0,59.7375,59.7819,59.7153,59.7671,18000.0
2008-05-07 15:20:00,80.69,80.75,80.42,80.47,19700.0,59.7523,59.7967,59.5524,59.5894,19700.0
2008-05-07 15:25:00,80.47,80.48,80.34,80.47,28700.0,59.5894,59.5968,59.4931,59.5894,28700.0
2008-05-07 15:30:00,80.45,80.63,80.37,80.62,28200.0,59.5746,59.7079,59.5153,59.7005,28200.0
2008-05-07 15:35:00,80.6,80.74,80.59,80.62,19600.0,59.6857,59.7893,59.6782,59.7005,19600.0
2008-05-07 15:40:00,80.59,80.77,80.57,80.75,19700.0,59.6782,59.8115,59.6634,59.7967,19700.0
2008-05-07 15:45:00,80.78,80.99,80.66,80.71,33200.0,59.8189,59.9745,59.7301,59.7671,33200.0
2008-05-07 15:50:00,80.69,80.69,80.38,80.5,27200.0,59.7523,59.7523,59.5227,59.6116,27200.0
2008-05-07 15:55:00,80.49,80.52,80.41,80.44,27700.0,59.6042,59.6264,59.545,59.5672,27700.0
2008-05-08 09:30:00,80.44,81.52,80.44,81.5,27900.0,59.5672,60.3669,59.5672,60.3521,27900.0
2008-05-08 09:35:00,81.49,81.49,81.13,81.33,18500.0,60.3447,60.3447,60.0781,60.2262,18500.0
2008-05-08 09:40:00,81.33,81.38,81.26,81.36,30300.0,60.2262,60.2633,60.1744,60.2484,30300.0
2008-05-08 09:45:00,81.36,81.39,81.28,81.39,27800.0,60.2484,60.2707,60.1892,60.2707,27800.0
2008-05-08 09:50:00,81.4,81.67,81.39,81.61,14600.0,60.2781,60.478,60.2707,60.4336,14600.0
2008-05-08 09:55:00,81.61,81.82,81.61,81.68,17100.0,60.4336,60.5891,60.4336,60.4854,17100.0
2008-05-08 10:00:00,81.69,81.74,81.58,81.74,19700.0,60.4928,60.5298,60.4114,60.5298,19700.0
2008-05-08 10:05:00,81.68,82.04,81.65,81.95,37600.0,60.4854,60.752,60.4632,60.6854,37600.0
2008-05-08 10:10:00,81.93,82.12,81.83,81.99,70800.0,60.6705,60.8112,60.5965,60.715,70800.0
2008-05-08 10:15:00,81.99,82.18,81.91,82.01,44900.0,60.715,60.8557,60.6557,60.7298,44900.0
2008-05-08 10:20:00,82.0,82.07,81.95,82.07,29900.0,60.7224,60.7742,60.6854,60.7742,29900.0
2008-05-08 10:25:00,82.08,82.19,81.98,82.06,29700.0,60.7816,60.8631,60.7076,60.7668,29700.0
2008-05-08 10:30:00,82.06,82.14,81.95,81.95,38300.0,60.7668,60.826,60.6854,60.6854,38300.0
2008-05-08 10:35:00,81.95,81.98,81.85,81.85,14000.0,60.6854,60.7076,60.6113,60.6113,14000.0
2008-05-08 10:40:00,81.85,81.91,81.79,81.88,11300.0,60.6113,60.6557,60.5669,60.6335,11300.0
2008-05-08 10:45:00,81.89,81.93,81.67,81.71,27800.0,60.6409,60.6705,60.478,60.5076,27800.0
2008-05-08 10:50:00,81.74,81.84,81.73,81.75,10800.0,60.5298,60.6039,60.5224,60.5372,10800.0
2008-05-08 10:55:00,81.76,82.22,81.76,82.1,19100.0,60.5447,60.8853,60.5447,60.7964,19100.0
2008-05-08 11:00:00,82.11,82.29,82.1,82.21,18400.0,60.8038,60.9371,60.7964,60.8779,18400.0
2008-05-08 11:05:00,82.23,82.4,82.23,82.39,20100.0,60.8927,61.0186,60.8927,61.0112,20100.0
2008-05-08 11:10:00,82.37,82.49,82.34,82.48,14400.0,60.9964,61.0852,60.9742,61.0778,14400.0
2008-05-08 11:15:00,82.49,82.57,82.48,82.54,19300.0,61.0852,61.1445,61.0778,61.1223,19300.0
2008-05-08 11:20:00,82.53,82.71,82.53,82.71,14700.0,61.1149,61.2481,61.1149,61.2481,14700.0
2008-05-08 11:25:00,82.69,82.7,82.55,82.66,12400.0,61.2333,61.2407,61.1297,61.2111,12400.0
2008-05-08 11:30:00,82.66,82.66,82.55,82.58,14800.0,61.2111,61.2111,61.1297,61.1519,14800.0
2008-05-08 11:35:00,82.59,82.67,82.56,82.56,13200.0,61.1593,61.2185,61.1371,61.1371,13200.0
2008-05-08 11:40:00,82.56,82.62,82.51,82.51,11700.0,61.1371,61.1815,61.1,61.1,11700.0
2008-05-08 11:45:00,82.52,82.67,82.5,82.5,14400.0,61.1074,61.2185,61.0926,61.0926,14400.0
2008-05-08 11:50:00,82.51,82.63,82.46,82.63,12000.0,61.1,61.1889,61.063,61.1889,12000.0
2008-05-08 11:55:00,82.63,82.81,82.6,82.78,10600.0,61.1889,61.3222,61.1667,61.3,10600.0
2008-05-08 12:00:00,82.73,82.87,82.71,82.73,15900.0,61.263,61.3666,61.2481,61.263,15900.0
2008-05-08 12:05:00,82.76,82.77,82.65,82.68,15400.0,61.2852,61.2926,61.2037,61.2259,15400.0
2008-05-08 12:10:00,82.7,82.85,82.7,82.7,10700.0,61.2407,61.3518,61.2407,61.2407,10700.0
2008-05-08 12:15:00,82.7,82.77,82.66,82.66,6200.0,61.2407,61.2926,61.2111,61.2111,6200.0
2008-05-08 12:20:00,82.66,82.7,82.6,82.6,10300.0,61.2111,61.2407,61.1667,61.1667,10300.0
2008-05-08 12:25:00,82.6,82.6,82.51,82.56,4600.0,61.1667,61.1667,61.1,61.1371,4600.0
2008-05-08 12:30:00,82.55,82.64,82.5,82.5,10900.0,61.1297,61.1963,61.0926,61.0926,10900.0
2008-05-08 12:35:00,82.49,82.61,82.48,82.58,9400.0,61.0852,61.1741,61.0778,61.1519,9400.0
2008-05-08 12:40:00,82.58,82.61,82.56,82.59,6700.0,61.1519,61.1741,61.1371,61.1593,6700.0
2008-05-08 12:45:00,82.56,82.61,82.54,82.56,11800.0,61.1371,61.1741,61.1223,61.1371,11800.0
2008-05-08 12:50:00,82.56,82.71,82.56,82.67,6400.0,61.1371,61.2481,61.1371,61.2185,6400.0
2008-05-08 12:55:00,82.66,82.69,82.58,82.65,6700.0,61.2111,61.2333,61.1519,61.2037,6700.0
2008-05-08 13:00:00,82.63,82.72,82.61,82.72,7300.0,61.1889,61.2555,61.1741,61.2555,7300.0
2008-05-08 13:05:00,82.68,82.72,82.58,82.62,11400.0,61.2259,61.2555,61.1519,61.1815,11400.0
2008-05-08 13:10:00,82.61,82.65,82.49,82.5,7800.0,61.1741,61.2037,61.0852,61.0926,7800.0
2008-05-08 13:15:00,82.5,82.53,82.41,82.47,7300.0,61.0926,61.1149,61.026,61.0704,7300.0
2008-05-08 13:20:00,82.49,82.76,82.46,82.69,9400.0,61.0852,61.2852,61.063,61.2333,9400.0
2008-05-08 13:25:00,82.7,82.95,82.7,82.95,8100.0,61.2407,61.4259,61.2407,61.4259,8100.0
2008-05-08 13:30:00,82.97,83.03,82.89,82.95,13500.0,61.4407,61.4851,61.3814,61.4259,13500.0
2008-05-08 13:35:00,82.95,82.95,82.75,82.82,22400.0,61.4259,61.4259,61.2778,61.3296,22400.0
2008-05-08 13:40:00,82.81,82.89,82.79,82.84,8000.0,61.3222,61.3814,61.3074,61.3444,8000.0
2008-05-08 13:45:00,82.84,83.0,82.84,82.91,8900.0,61.3444,61.4629,61.3444,61.3962,8900.0
2008-05-08 13:50:00,82.87,83.21,82.87,83.13,18900.0,61.3666,61.6184,61.3666,61.5592,18900.0
2008-05-08 13:55:00,83.13,83.23,83.07,83.21,9400.0,61.5592,61.6332,61.5147,61.6184,9400.0
2008-05-08 14:00:00,83.21,83.34,83.02,83.02,19100.0,61.6184,61.7147,61.4777,61.4777,19100.0
2008-05-08 14:05:00,83.02,83.06,82.87,82.88,22300.0,61.4777,61.5073,61.3666,61.374,22300.0
2008-05-08 14:10:00,82.91,82.93,82.86,82.88,9700.0,61.3962,61.4111,61.3592,61.374,9700.0
2008-05-08 14:15:00,82.88,82.9,82.8,82.81,13200.0,61.374,61.3888,61.3148,61.3222,13200.0
2008-05-08 14:20:00,82.8,82.8,82.66,82.73,11300.0,61.3148,61.3148,61.2111,61.263,11300.0
2008-05-08 14:25:00,82.71,82.79,82.67,82.67,5500.0,61.2481,61.3074,61.2185,61.2185,5500.0
2008-05-08 14:30:00,82.68,82.69,82.57,82.63,9700.0,61.2259,61.2333,61.1445,61.1889,9700.0
2008-05-08 14:35:00,82.67,82.74,82.62,82.71,10800.0,61.2185,61.2704,61.1815,61.2481,10800.0
2008-05-08 14:40:00,82.68,82.72,82.6,82.64,18200.0,61.2259,61.2555,61.1667,61.1963,18200.0
2008-05-08 14:45:00,82.65,82.82,82.65,82.82,39600.0,61.2037,61.3296,61.2037,61.3296,39600.0
2008-05-08 14:50:00,82.8,82.84,82.75,82.81,16400.0,61.3148,61.3444,61.2778,61.3222,16400.0
2008-05-08 14:55:00,82.8,82.86,82.76,82.86,12600.0,61.3148,61.3592,61.2852,61.3592,12600.0
2008-05-08 15:00:00,82.85,82.89,82.82,82.88,13500.0,61.3518,61.3814,61.3296,61.374,13500.0
2008-05-08 15:05:00,82.91,82.96,82.85,82.92,20100.0,61.3962,61.4333,61.3518,61.4037,20100.0
2008-05-08 15:10:00,82.92,82.98,82.9,82.93,15100.0,61.4037,61.4481,61.3888,61.4111,15100.0
2008-05-08 15:15:00,82.93,83.01,82.87,82.95,21500.0,61.4111,61.4703,61.3666,61.4259,21500.0
2008-05-08 15:20:00,82.93,83.03,82.9,82.97,28200.0,61.4111,61.4851,61.3888,61.4407,28200.0
2008-05-08 15:25:00,82.97,83.1,82.97,83.02,20200.0,61.4407,61.5369,61.4407,61.4777,20200.0
2008-05-08 15:30:00,83.02,83.09,83.02,83.06,21100.0,61.4777,61.5295,61.4777,61.5073,21100.0
2008-05-08 15:35:00,83.05,83.1,82.96,83.09,25800.0,61.4999,61.5369,61.4333,61.5295,25800.0
2008-05-08 15:40:00,83.09,83.09,82.95,83.06,22300.0,61.5295,61.5295,61.4259,61.5073,22300.0
2008-05-08 15:45:00,83.03,83.25,83.02,83.1,32700.0,61.4851,61.648,61.4777,61.5369,32700.0
2008-05-08 15:50:00,83.12,83.24,83.07,83.1,43100.0,61.5518,61.6406,61.5147,61.5369,43100.0
2008-05-08 15:55:00,83.1,83.1,82.89,83.04,74400.0,61.5369,61.5369,61.3814,61.4925,74400.0
2008-05-09 09:30:00,82.62,82.88,81.99,82.34,24400.0,61.1815,61.374,60.715,60.9742,24400.0
2008-05-09 09:35:00,82.39,82.68,82.35,82.68,20400.0,61.0112,61.2259,60.9816,61.2259,20400.0
2008-05-09 09:40:00,82.68,82.83,82.55,82.81,26400.0,61.2259,61.337,61.1297,61.3222,26400.0
2008-05-09 09:45:00,82.82,83.04,82.82,83.02,33600.0,61.3296,61.4925,61.3296,61.4777,33600.0
2008-05-09 09:50:00,83.02,83.21,83.01,83.16,29100.0,61.4777,61.6184,61.4703,61.5814,29100.0
2008-05-09 09:55:00,83.13,83.21,82.89,82.9,18900.0,61.5592,61.6184,61.3814,61.3888,18900.0
2008-05-09 10:00:00,82.86,83.13,82.86,83.13,12200.0,61.3592,61.5592,61.3592,61.5592,12200.0
2008-05-09 10:05:00,83.18,83.35,83.1,83.2,11400.0,61.5962,61.7221,61.5369,61.611,11400.0
2008-05-09 10:10:00,83.19,83.19,83.0,83.04,19100.0,61.6036,61.6036,61.4629,61.4925,19100.0
2008-05-09 10:15:00,83.04,83.07,82.9,82.94,11500.0,61.4925,61.5147,61.3888,61.4185,11500.0
2008-05-09 10:20:00,82.91,82.92,82.78,82.83,10300.0,61.3962,61.4037,61.3,61.337,10300.0
2008-05-09 10:25:00,82.85,82.93,82.83,82.87,13900.0,61.3518,61.4111,61.337,61.3666,13900.0
2008-05-09 10:30:00,82.85,82.87,82.72,82.77,25300.0,61.3518,61.3666,61.2555,61.2926,25300.0
2008-05-09 10:35:00,82.79,82.91,82.75,82.84,20700.0,61.3074,61.3962,61.2778,61.3444,20700.0
2008-05-09 10:40:00,82.84,82.86,82.64,82.73,13500.0,61.3444,61.3592,61.1963,61.263,13500.0
2008-05-09 10:45:00,82.72,82.83,82.6,82.65,20700.0,61.2555,61.337,61.1667,61.2037,20700.0
2008-05-09 10:50:00,82.63,82.67,82.55,82.59,13400.0,61.1889,61.2185,61.1297,61.1593,13400.0
2008-05-09 10:55:00,82.59,82.66,82.59,82.65,14900.0,61.1593,61.2111,61.1593,61.2037,14900.0
2008-05-09 11:00:00,82.65,82.72,82.63,82.67,47200.0,61.2037,61.2555,61.1889,61.2185,47200.0
2008-05-09 11:05:00,82.63,82.78,82.63,82.73,70400.0,61.1889,61.3,61.1889,61.263,70400.0
2008-05-09 11:10:00,82.7,82.8,82.7,82.75,12400.0,61.2407,61.3148,61.2407,61.2778,12400.0
2008-05-09 11:15:00,82.73,82.79,82.72,82.75,9400.0,61.263,61.3074,61.2555,61.2778,9400.0
2008-05-09 11:20:00,82.72,82.79,82.7,82.71,8500.0,61.2555,61.3074,61.2407,61.2481,8500.0
2008-05-09 11:25:00,82.72,82.8,82.72,82.79,10400.0,61.2555,61.3148,61.2555,61.3074,10400.0
2008-05-09 11:30:00,82.78,82.99,82.78,82.9,40800.0,61.3,61.4555,61.3,61.3888,40800.0
2008-05-09 11:35:00,82.95,83.0,82.88,82.95,5800.0,61.4259,61.4629,61.374,61.4259,5800.0
2008-05-09 11:40:00,82.88,82.92,82.87,82.87,4700.0,61.374,61.4037,61.3666,61.3666,4700.0
2008-05-09 11:45:00,82.89,82.98,82.88,82.92,13700.0,61.3814,61.4481,61.374,61.4037,13700.0
2008-05-09 11:50:00,82.89,83.01,82.84,83.01,19400.0,61.3814,61.4703,61.3444,61.4703,19400.0
2008-05-09 11:55:00,83.01,83.12,83.0,83.11,7900.0,61.4703,61.5518,61.4629,61.5444,7900.0
2008-05-09 12:00:00,83.09,83.1,83.0,83.02,12400.0,61.5295,61.5369,61.4629,61.4777,12400.0
2008-05-09 12:05:00,83.03,83.08,82.99,83.07,7100.0,61.4851,61.5221,61.4555,61.5147,7100.0
2008-05-09 12:10:00,83.04,83.1,83.02,83.02,13900.0,61.4925,61.5369,61.4777,61.4777,13900.0
2008-05-09 12:15:00,83.06,83.1,83.02,83.1,6900.0,61.5073,61.5369,61.4777,61.5369,6900.0
2008-05-09 12:20:00,83.07,83.1,83.03,83.06,5900.0,61.5147,61.5369,61.4851,61.5073,5900.0
2008-05-09 12:25:00,83.05,83.09,83.03,83.08,8600.0,61.4999,61.5295,61.4851,61.5221,8600.0
2008-05-09 12:30:00,83.09,83.09,82.93,82.94,9500.0,61.5295,61.5295,61.4111,61.4185,9500.0
2008-05-09 12:35:00,82.93,83.14,82.91,83.13,9800.0,61.4111,61.5666,61.3962,61.5592,9800.0
2008-05-09 12:40:00,83.09,83.13,83.07,83.11,4200.0,61.5295,61.5592,61.5147,61.5444,4200.0
2008-05-09 12:45:00,83.08,83.14,83.05,83.05,6200.0,61.5221,61.5666,61.4999,61.4999,6200.0
2008-05-09 12:50:00,83.05,83.16,83.05,83.09,6800.0,61.4999,61.5814,61.4999,61.5295,6800.0
2008-05-09 12:55:00,83.13,83.28,83.08,83.24,10900.0,61.5592,61.6702,61.5221,61.6406,10900.0
2008-05-09 13:00:00,83.28,83.28,83.18,83.27,9100.0,61.6702,61.6702,61.5962,61.6628,9100.0
2008-05-09 13:05:00,83.27,83.34,83.26,83.32,12800.0,61.6628,61.7147,61.6554,61.6999,12800.0
2008-05-09 13:10:00,83.33,83.42,83.31,83.38,11700.0,61.7073,61.7739,61.6925,61.7443,11700.0
2008-05-09 13:15:00,83.36,83.38,83.31,83.33,12200.0,61.7295,61.7443,61.6925,61.7073,12200.0
2008-05-09 13:20:00,83.31,83.4,83.31,83.4,6200.0,61.6925,61.7591,61.6925,61.7591,6200.0
2008-05-09 13:25:00,83.38,83.67,83.38,83.59,18700.0,61.7443,61.959,61.7443,61.8998,18700.0
2008-05-09 13:30:00,83.59,83.59,83.39,83.4,11000.0,61.8998,61.8998,61.7517,61.7591,11000.0
2008-05-09 13:35:00,83.4,83.45,83.31,83.37,16000.0,61.7591,61.7961,61.6925,61.7369,16000.0
2008-05-09 13:40:00,83.38,83.41,83.31,83.31,6000.0,61.7443,61.7665,61.6925,61.6925,6000.0
2008-05-09 13:45:00,83.31,83.4,83.25,83.37,17100.0,61.6925,61.7591,61.648,61.7369,17100.0
2008-05-09 13:50:00,83.39,83.39,83.22,83.24,8800.0,61.7517,61.7517,61.6258,61.6406,8800.0
2008-05-09 13:55:00,83.27,83.45,83.25,83.42,11700.0,61.6628,61.7961,61.648,61.7739,11700.0
2008-05-09 14:00:00,83.41,83.47,83.37,83.43,12800.0,61.7665,61.8109,61.7369,61.7813,12800.0
2008-05-09 14:05:00,83.4,83.47,83.35,83.35,10100.0,61.7591,61.8109,61.7221,61.7221,10100.0
2008-05-09 14:10:00,83.39,83.48,83.35,83.44,10600.0,61.7517,61.8183,61.7221,61.7887,10600.0
2008-05-09 14:15:00,83.49,83.53,83.42,83.46,8700.0,61.8257,61.8554,61.7739,61.8035,8700.0
2008-05-09 14:20:00,83.46,83.46,83.4,83.46,16600.0,61.8035,61.8035,61.7591,61.8035,16600.0
2008-05-09 14:25:00,83.44,83.49,83.35,83.38,12400.0,61.7887,61.8257,61.7221,61.7443,12400.0
2008-05-09 14:30:00,83.35,83.44,83.32,83.35,10100.0,61.7221,61.7887,61.6999,61.7221,10100.0
2008-05-09 14:35:00,83.34,83.39,83.25,83.3,8000.0,61.7147,61.7517,61.648,61.685,8000.0
2008-05-09 14:40:00,83.33,83.4,83.3,83.37,11100.0,61.7073,61.7591,61.685,61.7369,11100.0
2008-05-09 14:45:00,83.36,83.52,83.34,83.49,20400.0,61.7295,61.848,61.7147,61.8257,20400.0
2008-05-09 14:50:00,83.49,83.54,83.46,83.49,10800.0,61.8257,61.8628,61.8035,61.8257,10800.0
2008-05-09 14:55:00,83.49,83.6,83.47,83.56,10300.0,61.8257,61.9072,61.8109,61.8776,10300.0
2008-05-09 15:00:00,83.57,83.65,83.48,83.48,17400.0,61.885,61.9442,61.8183,61.8183,17400.0
2008-05-09 15:05:00,83.49,83.58,83.49,83.58,9000.0,61.8257,61.8924,61.8257,61.8924,9000.0
2008-05-09 15:10:00,83.55,83.57,83.43,83.46,8800.0,61.8702,61.885,61.7813,61.8035,8800.0
2008-05-09 15:15:00,83.46,83.55,83.38,83.46,10900.0,61.8035,61.8702,61.7443,61.8035,10900.0
2008-05-09 15:20:00,83.46,83.51,83.36,83.42,13100.0,61.8035,61.8406,61.7295,61.7739,13100.0
2008-05-09 15:25:00,83.44,83.66,83.44,83.62,14400.0,61.7887,61.9516,61.7887,61.922,14400.0
2008-05-09 15:30:00,83.65,83.89,83.62,83.86,27600.0,61.9442,62.122,61.922,62.0997,27600.0
2008-05-09 15:35:00,83.86,83.93,83.86,83.91,36000.0,62.0997,62.1516,62.0997,62.1368,36000.0
2008-05-09 15:40:00,83.9,84.0,83.8,83.81,28700.0,62.1294,62.2034,62.0553,62.0627,28700.0
2008-05-09 15:45:00,83.81,83.82,83.53,83.54,18600.0,62.0627,62.0701,61.8554,61.8628,18600.0
2008-05-09 15:50:00,83.53,83.6,83.39,83.42,24700.0,61.8554,61.9072,61.7517,61.7739,24700.0
2008-05-09 15:55:00,83.42,83.55,83.38,83.55,23600.0,61.7739,61.8702,61.7443,61.8702,23600.0
2008-05-12 09:30:00,83.91,83.91,83.59,83.59,11100.0,62.1368,62.1368,61.8998,61.8998,11100.0
2008-05-12 09:35:00,83.6,83.78,83.58,83.6,18500.0,61.9072,62.0405,61.8924,61.9072,18500.0
2008-05-12 09:40:00,83.58,83.63,83.38,83.53,11400.0,61.8924,61.9294,61.7443,61.8554,11400.0
2008-05-12 09:45:00,83.47,83.53,83.3,83.32,12400.0,61.8109,61.8554,61.685,61.6999,12400.0
2008-05-12 09:50:00,83.34,83.38,83.21,83.3,5600.0,61.7147,61.7443,61.6184,61.685,5600.0
2008-05-12 09:55:00,83.27,83.28,83.04,83.09,33600.0,61.6628,61.6702,61.4925,61.5295,33600.0
2008-05-12 10:00:00,83.13,83.16,82.99,82.99,9700.0,61.5592,61.5814,61.4555,61.4555,9700.0
2008-05-12 10:05:00,82.99,83.08,82.99,83.01,9600.0,61.4555,61.5221,61.4555,61.4703,9600.0
2008-05-12 10:10:00,83.02,83.06,82.99,83.02,7800.0,61.4777,61.5073,61.4555,61.4777,7800.0
2008-05-12 10:15:00,82.99,83.11,82.97,83.0,6000.0,61.4555,61.5444,61.4407,61.4629,6000.0
2008-05-12 10:20:00,83.04,83.25,83.0,83.25,6400.0,61.4925,61.648,61.4629,61.648,6400.0
2008-05-12 10:25:00,83.22,83.33,83.22,83.27,6200.0,61.6258,61.7073,61.6258,61.6628,6200.0
2008-05-12 10:30:00,83.3,83.4,83.3,83.38,3300.0,61.685,61.7591,61.685,61.7443,3300.0
2008-05-12 10:35:00,83.39,83.62,83.39,83.62,7900.0,61.7517,61.922,61.7517,61.922,7900.0
2008-05-12 10:40:00,83.65,83.66,83.6,83.65,5900.0,61.9442,61.9516,61.9072,61.9442,5900.0
2008-05-12 10:45:00,83.69,83.95,83.68,83.95,6800.0,61.9739,62.1664,61.9664,62.1664,6800.0
2008-05-12 10:50:00,83.95,84.04,83.9,84.04,7300.0,62.1664,62.233,62.1294,62.233,7300.0
2008-05-12 10:55:00,83.98,84.02,83.93,84.02,3500.0,62.1886,62.2182,62.1516,62.2182,3500.0
2008-05-12 11:00:00,84.02,84.16,83.94,84.15,6100.0,62.2182,62.3219,62.159,62.3145,6100.0
2008-05-12 11:05:00,84.15,84.2,84.05,84.16,10600.0,62.3145,62.3515,62.2404,62.3219,10600.0
2008-05-12 11:10:00,84.11,84.21,84.11,84.16,4800.0,62.2849,62.3589,62.2849,62.3219,4800.0
2008-05-12 11:15:00,84.2,84.2,84.09,84.1,6300.0,62.3515,62.3515,62.2701,62.2775,6300.0
2008-05-12 11:20:00,84.05,84.08,84.0,84.08,11100.0,62.2404,62.2627,62.2034,62.2627,11100.0
2008-05-12 11:25:00,84.07,84.1,84.02,84.09,5600.0,62.2552,62.2775,62.2182,62.2701,5600.0
2008-05-12 11:30:00,84.1,84.1,84.03,84.1,2300.0,62.2775,62.2775,62.2256,62.2775,2300.0
2008-05-12 11:35:00,84.08,84.19,84.06,84.19,5400.0,62.2627,62.3441,62.2478,62.3441,5400.0
2008-05-12 11:40:00,84.16,84.2,84.14,84.2,6600.0,62.3219,62.3515,62.3071,62.3515,6600.0
2008-05-12 11:45:00,84.2,84.36,84.19,84.32,6900.0,62.3515,62.47,62.3441,62.4404,6900.0
2008-05-12 11:50:00,84.35,84.43,84.27,84.27,23700.0,62.4626,62.5218,62.4034,62.4034,23700.0
2008-05-12 11:55:00,84.27,84.28,84.24,84.26,3900.0,62.4034,62.4108,62.3811,62.3959,3900.0
2008-05-12 12:00:00,84.23,84.29,84.23,84.29,4800.0,62.3737,62.4182,62.3737,62.4182,4800.0
2008-05-12 12:05:00,84.25,84.27,84.22,84.25,2700.0,62.3885,62.4034,62.3663,62.3885,2700.0
2008-05-12 12:10:00,84.28,84.28,84.08,84.08,6100.0,62.4108,62.4108,62.2627,62.2627,6100.0
2008-05-12 12:15:00,84.1,84.11,84.03,84.11,12700.0,62.2775,62.2849,62.2256,62.2849,12700.0
2008-05-12 12:20:00,84.11,84.16,84.06,84.14,4300.0,62.2849,62.3219,62.2478,62.3071,4300.0
2008-05-12 12:25:00,84.14,84.14,84.07,84.13,5100.0,62.3071,62.3071,62.2552,62.2997,5100.0
2008-05-12 12:30:00,84.12,84.14,84.04,84.04,4100.0,62.2923,62.3071,62.233,62.233,4100.0
2008-05-12 12:35:00,84.04,84.12,84.02,84.12,8600.0,62.233,62.2923,62.2182,62.2923,8600.0
2008-05-12 12:40:00,84.13,84.13,84.04,84.07,4900.0,62.2997,62.2997,62.233,62.2552,4900.0
2008-05-12 12:45:00,84.06,84.19,84.06,84.17,3000.0,62.2478,62.3441,62.2478,62.3293,3000.0
2008-05-12 12:50:00,84.17,84.23,84.16,84.23,3100.0,62.3293,62.3737,62.3219,62.3737,3100.0
2008-05-12 12:55:00,84.24,84.25,84.17,84.17,3300.0,62.3811,62.3885,62.3293,62.3293,3300.0
2008-05-12 13:00:00,84.19,84.21,84.09,84.15,5900.0,62.3441,62.3589,62.2701,62.3145,5900.0
2008-05-12 13:05:00,84.15,84.15,84.05,84.05,2300.0,62.3145,62.3145,62.2404,62.2404,2300.0
2008-05-12 13:10:00,84.07,84.1,84.02,84.02,2000.0,62.2552,62.2775,62.2182,62.2182,2000.0
2008-05-12 13:15:00,84.01,84.01,83.89,83.98,8000.0,62.2108,62.2108,62.122,62.1886,8000.0
2008-05-12 13:20:00,84.0,84.11,83.99,84.08,3300.0,62.2034,62.2849,62.196,62.2627,3300.0
2008-05-12 13:25:00,84.08,84.1,83.92,83.94,5900.0,62.2627,62.2775,62.1442,62.159,5900.0
2008-05-12 13:30:00,83.89,83.92,83.82,83.92,7000.0,62.122,62.1442,62.0701,62.1442,7000.0
2008-05-12 13:35:00,83.89,83.97,83.8,83.88,9500.0,62.122,62.1812,62.0553,62.1145,9500.0
2008-05-12 13:40:00,83.9,83.94,83.85,83.89,7700.0,62.1294,62.159,62.0923,62.122,7700.0
2008-05-12 13:45:00,83.87,83.92,83.86,83.9,4500.0,62.1071,62.1442,62.0997,62.1294,4500.0
2008-05-12 13:50:00,83.88,83.92,83.85,83.91,3900.0,62.1145,62.1442,62.0923,62.1368,3900.0
2008-05-12 13:55:00,83.94,83.95,83.86,83.86,4500.0,62.159,62.1664,62.0997,62.0997,4500.0
2008-05-12 14:00:00,83.84,83.91,83.84,83.88,7800.0,62.0849,62.1368,62.0849,62.1145,7800.0
2008-05-12 14:05:00,83.89,83.92,83.88,83.91,2800.0,62.122,62.1442,62.1145,62.1368,2800.0
2008-05-12 14:10:00,83.92,84.02,83.89,84.01,7100.0,62.1442,62.2182,62.122,62.2108,7100.0
2008-05-12 14:15:00,83.98,84.15,83.96,84.1,8100.0,62.1886,62.3145,62.1738,62.2775,8100.0
2008-05-12 14:20:00,84.15,84.15,84.09,84.09,1900.0,62.3145,62.3145,62.2701,62.2701,1900.0
2008-05-12 14:25:00,84.1,84.39,84.1,84.39,14900.0,62.2775,62.4922,62.2775,62.4922,14900.0
2008-05-12 14:30:00,84.39,84.47,84.37,84.45,9000.0,62.4922,62.5515,62.4774,62.5366,9000.0
2008-05-12 14:35:00,84.45,84.54,84.43,84.5,6900.0,62.5366,62.6033,62.5218,62.5737,6900.0
2008-05-12 14:40:00,84.52,84.55,84.47,84.52,8400.0,62.5885,62.6107,62.5515,62.5885,8400.0
2008-05-12 14:45:00,84.54,84.56,84.47,84.56,10700.0,62.6033,62.6181,62.5515,62.6181,10700.0
2008-05-12 14:50:00,84.56,84.67,84.56,84.63,9400.0,62.6181,62.6996,62.6181,62.6699,9400.0
2008-05-12 14:55:00,84.65,84.67,84.58,84.67,8900.0,62.6847,62.6996,62.6329,62.6996,8900.0
2008-05-12 15:00:00,84.67,84.69,84.55,84.69,14400.0,62.6996,62.7144,62.6107,62.7144,14400.0
2008-05-12 15:05:00,84.72,84.72,84.6,84.61,13700.0,62.7366,62.7366,62.6477,62.6551,13700.0
2008-05-12 15:10:00,84.66,84.69,84.62,84.66,7700.0,62.6922,62.7144,62.6625,62.6922,7700.0
2008-05-12 15:15:00,84.65,84.71,84.62,84.7,13000.0,62.6847,62.7292,62.6625,62.7218,13000.0
2008-05-12 15:20:00,84.72,84.74,84.66,84.73,14000.0,62.7366,62.7514,62.6922,62.744,14000.0
2008-05-12 15:25:00,84.73,84.73,84.59,84.59,13300.0,62.744,62.744,62.6403,62.6403,13300.0
2008-05-12 15:30:00,84.59,84.68,84.52,84.68,15900.0,62.6403,62.707,62.5885,62.707,15900.0
2008-05-12 15:35:00,84.7,84.76,84.65,84.68,18100.0,62.7218,62.7662,62.6847,62.707,18100.0
2008-05-12 15:40:00,84.7,84.7,84.58,84.67,13100.0,62.7218,62.7218,62.6329,62.6996,13100.0
2008-05-12 15:45:00,84.67,84.67,84.6,84.63,21700.0,62.6996,62.6996,62.6477,62.6699,21700.0
2008-05-12 15:50:00,84.63,84.64,84.54,84.61,23400.0,62.6699,62.6773,62.6033,62.6551,23400.0
2008-05-12 15:55:00,84.61,84.68,84.58,84.64,34700.0,62.6551,62.707,62.6329,62.6773,34700.0
2008-05-13 09:30:00,85.1,85.11,83.72,84.48,31900.0,63.1724,63.1798,62.148,62.7122,31900.0
2008-05-13 09:35:00,84.5,84.86,84.46,84.73,26600.0,62.727,62.9943,62.6973,62.8978,26600.0
2008-05-13 09:40:00,84.72,84.97,84.68,84.9,39200.0,62.8903,63.0759,62.8606,63.024,39200.0
2008-05-13 09:45:00,84.91,85.21,84.9,85.14,39600.0,63.0314,63.2541,63.024,63.2021,39600.0
2008-05-13 09:50:00,85.1,85.11,84.83,84.95,18300.0,63.1724,63.1798,62.972,63.0611,18300.0
2008-05-13 09:55:00,84.98,85.0,84.84,85.0,21000.0,63.0833,63.0982,62.9794,63.0982,21000.0
2008-05-13 10:00:00,85.0,85.25,84.97,85.15,25000.0,63.0982,63.2838,63.0759,63.2095,25000.0
2008-05-13 10:05:00,85.16,85.16,84.95,85.05,33900.0,63.217,63.217,63.0611,63.1353,33900.0
2008-05-13 10:10:00,85.04,85.05,84.75,84.83,35800.0,63.1279,63.1353,62.9126,62.972,35800.0
2008-05-13 10:15:00,84.84,85.0,84.81,84.96,15400.0,62.9794,63.0982,62.9571,63.0685,15400.0
2008-05-13 10:20:00,84.97,85.2,84.92,85.12,8900.0,63.0759,63.2467,63.0388,63.1873,8900.0
2008-05-13 10:25:00,85.15,85.21,85.05,85.06,12500.0,63.2095,63.2541,63.1353,63.1427,12500.0
2008-05-13 10:30:00,85.07,85.15,85.05,85.06,8500.0,63.1501,63.2095,63.1353,63.1427,8500.0
2008-05-13 10:35:00,85.09,85.15,85.01,85.12,13400.0,63.165,63.2095,63.1056,63.1873,13400.0
2008-05-13 10:40:00,85.1,85.14,84.95,85.07,10900.0,63.1724,63.2021,63.0611,63.1501,10900.0
2008-05-13 10:45:00,85.1,85.16,84.77,84.8,15200.0,63.1724,63.217,62.9274,62.9497,15200.0
2008-05-13 10:50:00,84.81,84.87,84.59,84.59,12700.0,62.9571,63.0017,62.7938,62.7938,12700.0
2008-05-13 10:55:00,84.59,84.72,84.57,84.61,19700.0,62.7938,62.8903,62.779,62.8087,19700.0
2008-05-13 11:00:00,84.63,84.63,84.39,84.49,31300.0,62.8235,62.8235,62.6454,62.7196,31300.0
2008-05-13 11:05:00,84.48,84.69,84.47,84.69,13900.0,62.7122,62.8681,62.7047,62.8681,13900.0
2008-05-13 11:10:00,84.68,84.8,84.6,84.69,19300.0,62.8606,62.9497,62.8013,62.8681,19300.0
2008-05-13 11:15:00,84.69,84.7,84.59,84.6,13700.0,62.8681,62.8755,62.7938,62.8013,13700.0
2008-05-13 11:20:00,84.59,84.69,84.57,84.68,8400.0,62.7938,62.8681,62.779,62.8606,8400.0
2008-05-13 11:25:00,84.66,84.68,84.57,84.57,7900.0,62.8458,62.8606,62.779,62.779,7900.0
2008-05-13 11:30:00,84.56,84.66,84.51,84.52,11400.0,62.7716,62.8458,62.7344,62.7419,11400.0
2008-05-13 11:35:00,84.52,84.67,84.36,84.37,12500.0,62.7419,62.8532,62.6231,62.6305,12500.0
2008-05-13 11:40:00,84.39,84.57,84.36,84.54,10200.0,62.6454,62.779,62.6231,62.7567,10200.0
2008-05-13 11:45:00,84.56,84.7,84.54,84.67,8000.0,62.7716,62.8755,62.7567,62.8532,8000.0
2008-05-13 11:50:00,84.65,84.69,84.58,84.67,7900.0,62.8384,62.8681,62.7864,62.8532,7900.0
2008-05-13 11:55:00,84.69,84.72,84.57,84.72,11000.0,62.8681,62.8903,62.779,62.8903,11000.0
2008-05-13 12:00:00,84.72,84.91,84.7,84.9,11700.0,62.8903,63.0314,62.8755,63.024,11700.0
2008-05-13 12:05:00,84.91,84.91,84.77,84.88,9100.0,63.0314,63.0314,62.9274,63.0091,9100.0
2008-05-13 12:10:00,84.88,84.9,84.68,84.72,12800.0,63.0091,63.024,62.8606,62.8903,12800.0
2008-05-13 12:15:00,84.74,84.84,84.73,84.84,8600.0,62.9052,62.9794,62.8978,62.9794,8600.0
2008-05-13 12:20:00,84.81,84.87,84.78,84.8,17100.0,62.9571,63.0017,62.9349,62.9497,17100.0
2008-05-13 12:25:00,84.8,84.89,84.77,84.77,5600.0,62.9497,63.0165,62.9274,62.9274,5600.0
2008-05-13 12:30:00,84.81,84.96,84.79,84.96,9700.0,62.9571,63.0685,62.9423,63.0685,9700.0
2008-05-13 12:35:00,84.99,85.0,84.93,84.99,13500.0,63.0908,63.0982,63.0462,63.0908,13500.0
2008-05-13 12:40:00,85.0,85.09,84.97,85.05,8300.0,63.0982,63.165,63.0759,63.1353,8300.0
2008-05-13 12:45:00,85.06,85.12,84.96,84.97,8500.0,63.1427,63.1873,63.0685,63.0759,8500.0
2008-05-13 12:50:00,84.97,85.06,84.94,85.06,8000.0,63.0759,63.1427,63.0536,63.1427,8000.0
2008-05-13 12:55:00,84.75,85.08,84.75,85.04,14700.0,62.9126,63.1576,62.9126,63.1279,14700.0
2008-05-13 13:00:00,85.04,85.07,84.92,85.02,12400.0,63.1279,63.1501,63.0388,63.113,12400.0
2008-05-13 13:05:00,85.0,85.06,84.96,85.06,14800.0,63.0982,63.1427,63.0685,63.1427,14800.0
2008-05-13 13:10:00,85.06,85.13,85.03,85.13,8700.0,63.1427,63.1947,63.1205,63.1947,8700.0
2008-05-13 13:15:00,85.14,85.14,85.01,85.13,8800.0,63.2021,63.2021,63.1056,63.1947,8800.0
2008-05-13 13:20:00,85.14,85.25,85.13,85.2,10900.0,63.2021,63.2838,63.1947,63.2467,10900.0
2008-05-13 13:25:00,85.2,85.29,85.16,85.25,16500.0,63.2467,63.3135,63.217,63.2838,16500.0
2008-05-13 13:30:00,85.24,85.36,85.16,85.27,13900.0,63.2763,63.3654,63.217,63.2986,13900.0
2008-05-13 13:35:00,85.29,85.36,85.22,85.36,9000.0,63.3135,63.3654,63.2615,63.3654,9000.0
2008-05-13 13:40:00,85.34,85.38,85.28,85.37,9400.0,63.3506,63.3803,63.306,63.3728,9400.0
2008-05-13 13:45:00,85.36,85.47,85.36,85.46,12000.0,63.3654,63.4471,63.3654,63.4397,12000.0
2008-05-13 13:50:00,85.44,85.53,85.42,85.53,15800.0,63.4248,63.4916,63.41,63.4916,15800.0
2008-05-13 13:55:00,85.5,85.59,85.46,85.58,9900.0,63.4693,63.5362,63.4397,63.5287,9900.0
2008-05-13 14:00:00,85.56,85.66,85.51,85.59,18200.0,63.5139,63.5881,63.4768,63.5362,18200.0
2008-05-13 14:05:00,85.59,85.66,85.57,85.66,13200.0,63.5362,63.5881,63.5213,63.5881,13200.0
2008-05-13 14:10:00,85.67,85.67,85.54,85.64,12500.0,63.5955,63.5955,63.499,63.5733,12500.0
2008-05-13 14:15:00,85.64,85.66,85.57,85.57,8200.0,63.5733,63.5881,63.5213,63.5213,8200.0
2008-05-13 14:20:00,85.59,85.65,85.55,85.56,10500.0,63.5362,63.5807,63.5065,63.5139,10500.0
2008-05-13 14:25:00,85.57,85.69,85.56,85.69,9900.0,63.5213,63.6104,63.5139,63.6104,9900.0
2008-05-13 14:30:00,85.68,85.75,85.62,85.73,11500.0,63.603,63.6549,63.5584,63.6401,11500.0
2008-05-13 14:35:00,85.75,85.83,85.71,85.8,16600.0,63.6549,63.7143,63.6252,63.692,16600.0
2008-05-13 14:40:00,85.8,85.82,85.77,85.79,7900.0,63.692,63.7069,63.6698,63.6846,7900.0
2008-05-13 14:45:00,85.79,85.9,85.74,85.79,23700.0,63.6846,63.7663,63.6475,63.6846,23700.0
2008-05-13 14:50:00,85.78,85.85,85.75,85.81,12400.0,63.6772,63.7292,63.6549,63.6995,12400.0
2008-05-13 14:55:00,85.81,86.0,85.8,85.96,18000.0,63.6995,63.8405,63.692,63.8108,18000.0
2008-05-13 15:00:00,85.96,86.16,85.94,86.08,30000.0,63.8108,63.9593,63.796,63.8999,30000.0
2008-05-13 15:05:00,86.1,86.22,86.01,86.07,20500.0,63.9147,64.0038,63.8479,63.8925,20500.0
2008-05-13 15:10:00,86.07,86.07,85.86,85.86,25900.0,63.8925,63.8925,63.7366,63.7366,25900.0
2008-05-13 15:15:00,85.86,85.95,85.85,85.91,17800.0,63.7366,63.8034,63.7292,63.7737,17800.0
2008-05-13 15:20:00,85.89,85.95,85.83,85.83,16800.0,63.7589,63.8034,63.7143,63.7143,16800.0
2008-05-13 15:25:00,85.85,85.89,85.66,85.79,36600.0,63.7292,63.7589,63.5881,63.6846,36600.0
2008-05-13 15:30:00,85.79,85.87,85.76,85.77,29700.0,63.6846,63.744,63.6624,63.6698,29700.0
2008-05-13 15:35:00,85.78,85.79,85.65,85.72,30600.0,63.6772,63.6846,63.5807,63.6327,30600.0
2008-05-13 15:40:00,85.73,85.74,85.65,85.71,28700.0,63.6401,63.6475,63.5807,63.6252,28700.0
2008-05-13 15:45:00,85.74,85.74,85.63,85.68,37000.0,63.6475,63.6475,63.5659,63.603,37000.0
2008-05-13 15:50:00,85.68,85.8,85.66,85.72,23500.0,63.603,63.692,63.5881,63.6327,23500.0
2008-05-13 15:55:00,85.72,85.78,85.65,85.68,45000.0,63.6327,63.6772,63.5807,63.603,45000.0
2008-05-14 09:30:00,85.28,86.57,85.28,86.44,26600.0,63.306,64.2636,63.306,64.1671,26600.0
2008-05-14 09:35:00,86.4,86.76,86.24,86.75,23500.0,64.1374,64.4047,64.0187,64.3973,23500.0
2008-05-14 09:40:00,86.69,86.69,86.31,86.43,17600.0,64.3527,64.3527,64.0706,64.1597,17600.0
2008-05-14 09:45:00,86.43,86.64,86.31,86.63,21600.0,64.1597,64.3156,64.0706,64.3082,21600.0
2008-05-14 09:50:00,86.65,86.72,86.55,86.6,47500.0,64.323,64.375,64.2488,64.2859,47500.0
2008-05-14 09:55:00,86.61,86.65,86.41,86.48,18200.0,64.2933,64.323,64.1449,64.1968,18200.0
2008-05-14 10:00:00,86.55,86.56,86.42,86.42,15600.0,64.2488,64.2562,64.1523,64.1523,15600.0
2008-05-14 10:05:00,86.44,86.52,86.42,86.5,14200.0,64.1671,64.2265,64.1523,64.2117,14200.0
2008-05-14 10:10:00,86.5,86.51,86.38,86.47,15600.0,64.2117,64.2191,64.1226,64.1894,15600.0
2008-05-14 10:15:00,86.49,86.51,86.37,86.48,9200.0,64.2043,64.2191,64.1152,64.1968,9200.0
2008-05-14 10:20:00,86.48,86.54,86.42,86.49,13500.0,64.1968,64.2414,64.1523,64.2043,13500.0
2008-05-14 10:25:00,86.51,86.56,86.42,86.49,20400.0,64.2191,64.2562,64.1523,64.2043,20400.0
2008-05-14 10:30:00,86.52,86.59,86.47,86.52,23100.0,64.2265,64.2785,64.1894,64.2265,23100.0
2008-05-14 10:35:00,86.54,86.59,86.48,86.5,31700.0,64.2414,64.2785,64.1968,64.2117,31700.0
2008-05-14 10:40:00,86.5,86.51,86.38,86.4,23500.0,64.2117,64.2191,64.1226,64.1374,23500.0
2008-05-14 10:45:00,86.44,86.45,86.29,86.29,25500.0,64.1671,64.1746,64.0558,64.0558,25500.0
2008-05-14 10:50:00,86.33,86.52,86.3,86.41,14000.0,64.0855,64.2265,64.0632,64.1449,14000.0
2008-05-14 10:55:00,86.45,86.47,86.33,86.44,22300.0,64.1746,64.1894,64.0855,64.1671,22300.0
2008-05-14 11:00:00,86.46,86.48,86.33,86.39,7700.0,64.182,64.1968,64.0855,64.13,7700.0
2008-05-14 11:05:00,86.31,86.33,86.18,86.18,11300.0,64.0706,64.0855,63.9741,63.9741,11300.0
2008-05-14 11:10:00,86.2,86.23,86.04,86.18,24400.0,63.989,64.0113,63.8702,63.9741,24400.0
2008-05-14 11:15:00,86.17,86.21,86.13,86.14,8200.0,63.9667,63.9964,63.937,63.9444,8200.0
2008-05-14 11:20:00,86.15,86.19,86.12,86.13,10500.0,63.9519,63.9816,63.9296,63.937,10500.0
2008-05-14 11:25:00,86.13,86.27,86.08,86.17,24100.0,63.937,64.0409,63.8999,63.9667,24100.0
2008-05-14 11:30:00,86.19,86.27,86.19,86.26,9200.0,63.9816,64.0409,63.9816,64.0335,9200.0
2008-05-14 11:35:00,86.25,86.34,86.23,86.34,10700.0,64.0261,64.0929,64.0113,64.0929,10700.0
2008-05-14 11:40:00,86.34,86.38,86.22,86.27,208100.0,64.0929,64.1226,64.0038,64.0409,208100.0
2008-05-14 11:45:00,86.3,86.52,86.3,86.47,11500.0,64.0632,64.2265,64.0632,64.1894,11500.0
2008-05-14 11:50:00,86.45,86.52,86.24,86.24,10400.0,64.1746,64.2265,64.0187,64.0187,10400.0
2008-05-14 11:55:00,86.24,86.46,86.24,86.45,6600.0,64.0187,64.182,64.0187,64.1746,6600.0
2008-05-14 12:00:00,86.47,86.56,86.43,86.56,13900.0,64.1894,64.2562,64.1597,64.2562,13900.0
2008-05-14 12:05:00,86.54,86.54,85.69,86.53,8200.0,64.2414,64.2414,63.6104,64.234,8200.0
2008-05-14 12:10:00,86.51,86.6,86.51,86.54,7600.0,64.2191,64.2859,64.2191,64.2414,7600.0
2008-05-14 12:15:00,86.53,86.59,86.53,86.59,6500.0,64.234,64.2785,64.234,64.2785,6500.0
2008-05-14 12:20:00,86.57,86.65,86.54,86.57,7800.0,64.2636,64.323,64.2414,64.2636,7800.0
2008-05-14 12:25:00,86.57,86.69,86.55,86.6,7300.0,64.2636,64.3527,64.2488,64.2859,7300.0
2008-05-14 12:30:00,86.58,86.61,86.54,86.58,6600.0,64.2711,64.2933,64.2414,64.2711,6600.0
2008-05-14 12:35:00,86.55,86.58,86.52,86.53,4700.0,64.2488,64.2711,64.2265,64.234,4700.0
2008-05-14 12:40:00,86.55,86.55,86.48,86.54,4200.0,64.2488,64.2488,64.1968,64.2414,4200.0
2008-05-14 12:45:00,86.54,86.57,86.51,86.56,5200.0,64.2414,64.2636,64.2191,64.2562,5200.0
2008-05-14 12:50:00,86.54,86.63,86.53,86.63,6400.0,64.2414,64.3082,64.234,64.3082,6400.0
2008-05-14 12:55:00,86.63,86.67,86.61,86.67,5400.0,64.3082,64.3379,64.2933,64.3379,5400.0
2008-05-14 13:00:00,86.68,86.74,86.67,86.72,5300.0,64.3453,64.3898,64.3379,64.375,5300.0
2008-05-14 13:05:00,86.72,86.84,86.72,86.81,16400.0,64.375,64.4641,64.375,64.4418,16400.0
2008-05-14 13:10:00,86.81,86.91,86.78,86.8,20400.0,64.4418,64.516,64.4195,64.4344,20400.0
2008-05-14 13:15:00,86.79,86.79,86.67,86.73,10100.0,64.427,64.427,64.3379,64.3824,10100.0
2008-05-14 13:20:00,86.74,86.74,86.69,86.7,8000.0,64.3898,64.3898,64.3527,64.3601,8000.0
2008-05-14 13:25:00,86.73,86.77,86.55,86.6,15600.0,64.3824,64.4121,64.2488,64.2859,15600.0
2008-05-14 13:30:00,86.6,86.61,86.52,86.57,10100.0,64.2859,64.2933,64.2265,64.2636,10100.0
2008-05-14 13:35:00,86.56,86.57,86.48,86.52,13800.0,64.2562,64.2636,64.1968,64.2265,13800.0
2008-05-14 13:40:00,86.53,86.59,86.5,86.52,9900.0,64.234,64.2785,64.2117,64.2265,9900.0
2008-05-14 13:45:00,86.55,86.62,86.45,86.49,11500.0,64.2488,64.3008,64.1746,64.2043,11500.0
2008-05-14 13:50:00,86.44,86.54,86.44,86.51,9100.0,64.1671,64.2414,64.1671,64.2191,9100.0
2008-05-14 13:55:00,86.52,86.52,86.45,86.45,28100.0,64.2265,64.2265,64.1746,64.1746,28100.0
2008-05-14 14:00:00,86.44,86.52,86.43,86.43,11900.0,64.1671,64.2265,64.1597,64.1597,11900.0
2008-05-14 14:05:00,86.42,86.52,86.41,86.52,5700.0,64.1523,64.2265,64.1449,64.2265,5700.0
2008-05-14 14:10:00,86.51,86.52,86.45,86.52,8000.0,64.2191,64.2265,64.1746,64.2265,8000.0
2008-05-14 14:15:00,86.49,86.65,86.47,86.49,22000.0,64.2043,64.323,64.1894,64.2043,22000.0
2008-05-14 14:20:00,86.51,86.52,86.36,86.38,17800.0,64.2191,64.2265,64.1078,64.1226,17800.0
2008-05-14 14:25:00,86.36,86.46,86.3,86.35,20500.0,64.1078,64.182,64.0632,64.1003,20500.0
2008-05-14 14:30:00,86.38,86.48,86.37,86.37,10900.0,64.1226,64.1968,64.1152,64.1152,10900.0
2008-05-14 14:35:00,86.39,86.42,86.23,86.23,24800.0,64.13,64.1523,64.0113,64.0113,24800.0
2008-05-14 14:40:00,86.23,86.34,86.21,86.3,13000.0,64.0113,64.0929,63.9964,64.0632,13000.0
2008-05-14 14:45:00,86.29,86.41,86.29,86.38,6700.0,64.0558,64.1449,64.0558,64.1226,6700.0
2008-05-14 14:50:00,86.41,86.43,86.31,86.43,11100.0,64.1449,64.1597,64.0706,64.1597,11100.0
2008-05-14 14:55:00,86.39,86.42,86.3,86.3,9200.0,64.13,64.1523,64.0632,64.0632,9200.0
2008-05-14 15:00:00,86.26,86.31,86.22,86.24,18100.0,64.0335,64.0706,64.0038,64.0187,18100.0
2008-05-14 15:05:00,86.26,86.28,85.95,85.96,19000.0,64.0335,64.0484,63.8034,63.8108,19000.0
2008-05-14 15:10:00,86.01,86.05,85.97,86.02,19500.0,63.8479,63.8776,63.8182,63.8554,19500.0
2008-05-14 15:15:00,86.0,86.03,85.98,86.03,11400.0,63.8405,63.8628,63.8257,63.8628,11400.0
2008-05-14 15:20:00,86.02,86.04,85.69,85.69,24100.0,63.8554,63.8702,63.6104,63.6104,24100.0
2008-05-14 15:25:00,85.7,85.81,85.67,85.78,15600.0,63.6178,63.6995,63.5955,63.6772,15600.0
2008-05-14 15:30:00,85.78,85.8,85.69,85.76,23000.0,63.6772,63.692,63.6104,63.6624,23000.0
2008-05-14 15:35:00,85.72,85.72,85.5,85.57,23700.0,63.6327,63.6327,63.4693,63.5213,23700.0
2008-05-14 15:40:00,85.62,85.67,85.45,85.49,28000.0,63.5584,63.5955,63.4322,63.4619,28000.0
2008-05-14 15:45:00,85.45,85.62,85.42,85.61,22600.0,63.4322,63.5584,63.41,63.551,22600.0
2008-05-14 15:50:00,85.62,85.66,85.48,85.5,25400.0,63.5584,63.5881,63.4545,63.4693,25400.0
2008-05-14 15:55:00,85.51,85.59,85.49,85.55,19300.0,63.4768,63.5362,63.4619,63.5065,19300.0
2008-05-15 09:30:00,85.46,85.5,84.75,84.84,23200.0,63.4397,63.4693,62.9126,62.9794,23200.0
2008-05-15 09:35:00,84.78,85.33,84.78,85.16,13900.0,62.9349,63.3432,62.9349,63.217,13900.0
2008-05-15 09:40:00,85.19,85.32,85.1,85.22,14100.0,63.2392,63.3357,63.1724,63.2615,14100.0
2008-05-15 09:45:00,85.22,85.28,85.09,85.13,11600.0,63.2615,63.306,63.165,63.1947,11600.0
2008-05-15 09:50:00,85.17,85.3,84.88,85.02,49600.0,63.2244,63.3209,63.0091,63.113,49600.0
2008-05-15 09:55:00,85.03,85.05,84.81,84.88,16800.0,63.1205,63.1353,62.9571,63.0091,16800.0
2008-05-15 10:00:00,84.86,85.01,84.78,84.86,28300.0,62.9943,63.1056,62.9349,62.9943,28300.0
2008-05-15 10:05:00,84.82,84.87,84.46,84.47,62100.0,62.9646,63.0017,62.6973,62.7047,62100.0
2008-05-15 10:10:00,84.49,84.5,84.35,84.35,45600.0,62.7196,62.727,62.6157,62.6157,45600.0
2008-05-15 10:15:00,84.35,84.36,84.12,84.18,58900.0,62.6157,62.6231,62.4449,62.4895,58900.0
2008-05-15 10:20:00,84.18,84.31,84.17,84.18,50100.0,62.4895,62.586,62.482,62.4895,50100.0
2008-05-15 10:25:00,84.2,84.38,84.19,84.26,28600.0,62.5043,62.6379,62.4969,62.5489,28600.0
2008-05-15 10:30:00,84.26,84.39,84.24,84.33,34400.0,62.5489,62.6454,62.534,62.6008,34400.0
2008-05-15 10:35:00,84.31,84.34,84.14,84.19,16300.0,62.586,62.6082,62.4598,62.4969,16300.0
2008-05-15 10:40:00,84.2,84.38,84.19,84.32,19400.0,62.5043,62.6379,62.4969,62.5934,19400.0
2008-05-15 10:45:00,84.31,84.44,84.3,84.37,15200.0,62.586,62.6825,62.5786,62.6305,15200.0
2008-05-15 10:50:00,84.38,84.4,84.26,84.34,8400.0,62.6379,62.6528,62.5489,62.6082,8400.0
2008-05-15 10:55:00,84.35,84.39,84.31,84.34,7500.0,62.6157,62.6454,62.586,62.6082,7500.0
2008-05-15 11:00:00,84.37,84.44,84.26,84.3,20900.0,62.6305,62.6825,62.5489,62.5786,20900.0
2008-05-15 11:05:00,84.3,84.35,84.27,84.34,13000.0,62.5786,62.6157,62.5563,62.6082,13000.0
2008-05-15 11:10:00,84.32,84.41,84.3,84.41,9800.0,62.5934,62.6602,62.5786,62.6602,9800.0
2008-05-15 11:15:00,84.4,84.4,84.29,84.38,12200.0,62.6528,62.6528,62.5711,62.6379,12200.0
2008-05-15 11:20:00,84.39,84.48,84.32,84.44,10000.0,62.6454,62.7122,62.5934,62.6825,10000.0
2008-05-15 11:25:00,84.44,84.49,84.4,84.43,17800.0,62.6825,62.7196,62.6528,62.6751,17800.0
2008-05-15 11:30:00,84.39,84.45,84.38,84.43,5700.0,62.6454,62.6899,62.6379,62.6751,5700.0
2008-05-15 11:35:00,84.4,84.57,84.4,84.57,11100.0,62.6528,62.779,62.6528,62.779,11100.0
2008-05-15 11:40:00,84.58,84.58,84.43,84.48,10500.0,62.7864,62.7864,62.6751,62.7122,10500.0
2008-05-15 11:45:00,84.47,84.55,84.47,84.55,7200.0,62.7047,62.7641,62.7047,62.7641,7200.0
2008-05-15 11:50:00,84.52,84.57,84.45,84.51,11400.0,62.7419,62.779,62.6899,62.7344,11400.0
2008-05-15 11:55:00,84.53,84.63,84.53,84.58,9600.0,62.7493,62.8235,62.7493,62.7864,9600.0
2008-05-15 12:00:00,84.58,84.71,84.58,84.66,15100.0,62.7864,62.8829,62.7864,62.8458,15100.0
2008-05-15 12:05:00,84.65,84.71,84.56,84.56,15900.0,62.8384,62.8829,62.7716,62.7716,15900.0
2008-05-15 12:10:00,84.55,84.73,84.54,84.68,13600.0,62.7641,62.8978,62.7567,62.8606,13600.0
2008-05-15 12:15:00,84.71,84.71,84.45,84.54,11200.0,62.8829,62.8829,62.6899,62.7567,11200.0
2008-05-15 12:20:00,84.51,84.75,84.51,84.65,14000.0,62.7344,62.9126,62.7344,62.8384,14000.0
2008-05-15 12:25:00,84.65,84.7,84.6,84.7,12000.0,62.8384,62.8755,62.8013,62.8755,12000.0
2008-05-15 12:30:00,84.71,84.84,84.71,84.74,11800.0,62.8829,62.9794,62.8829,62.9052,11800.0
2008-05-15 12:35:00,84.74,84.87,84.7,84.82,9000.0,62.9052,63.0017,62.8755,62.9646,9000.0
2008-05-15 12:40:00,84.82,84.86,84.7,84.76,7700.0,62.9646,62.9943,62.8755,62.92,7700.0
2008-05-15 12:45:00,84.76,84.91,84.76,84.91,9700.0,62.92,63.0314,62.92,63.0314,9700.0
2008-05-15 12:50:00,84.89,84.94,84.78,84.84,15800.0,63.0165,63.0536,62.9349,62.9794,15800.0
2008-05-15 12:55:00,84.86,85.0,84.85,84.96,13800.0,62.9943,63.0982,62.9868,63.0685,13800.0
2008-05-15 13:00:00,84.96,85.0,84.84,84.94,22400.0,63.0685,63.0982,62.9794,63.0536,22400.0
2008-05-15 13:05:00,84.95,84.97,84.81,84.82,10000.0,63.0611,63.0759,62.9571,62.9646,10000.0
2008-05-15 13:10:00,84.82,84.95,84.79,84.94,10400.0,62.9646,63.0611,62.9423,63.0536,10400.0
2008-05-15 13:15:00,84.93,84.96,84.75,84.8,8600.0,63.0462,63.0685,62.9126,62.9497,8600.0
2008-05-15 13:20:00,84.83,84.85,84.72,84.8,10400.0,62.972,62.9868,62.8903,62.9497,10400.0
2008-05-15 13:25:00,84.81,84.94,84.79,84.88,11400.0,62.9571,63.0536,62.9423,63.0091,11400.0
2008-05-15 13:30:00,84.86,84.97,84.8,84.9,11200.0,62.9943,63.0759,62.9497,63.024,11200.0
2008-05-15 13:35:00,84.92,85.0,84.77,84.81,9100.0,63.0388,63.0982,62.9274,62.9571,9100.0
2008-05-15 13:40:00,84.79,84.87,84.73,84.8,7000.0,62.9423,63.0017,62.8978,62.9497,7000.0
2008-05-15 13:45:00,84.78,84.9,84.78,84.89,6500.0,62.9349,63.024,62.9349,63.0165,6500.0
2008-05-15 13:50:00,84.88,84.89,84.73,84.73,8700.0,63.0091,63.0165,62.8978,62.8978,8700.0
2008-05-15 13:55:00,84.77,84.9,84.75,84.84,11900.0,62.9274,63.024,62.9126,62.9794,11900.0
2008-05-15 14:00:00,84.88,84.96,84.85,84.92,6400.0,63.0091,63.0685,62.9868,63.0388,6400.0
2008-05-15 14:05:00,84.93,85.06,84.91,85.04,16700.0,63.0462,63.1427,63.0314,63.1279,16700.0
2008-05-15 14:10:00,85.04,85.14,85.02,85.07,17800.0,63.1279,63.2021,63.113,63.1501,17800.0
2008-05-15 14:15:00,85.07,85.15,84.91,84.93,20500.0,63.1501,63.2095,63.0314,63.0462,20500.0
2008-05-15 14:20:00,84.97,85.04,84.84,84.92,21900.0,63.0759,63.1279,62.9794,63.0388,21900.0
2008-05-15 14:25:00,84.91,84.91,84.65,84.69,11500.0,63.0314,63.0314,62.8384,62.8681,11500.0
2008-05-15 14:30:00,84.69,84.75,84.62,84.66,10100.0,62.8681,62.9126,62.8161,62.8458,10100.0
2008-05-15 14:35:00,84.7,84.75,84.63,84.73,9700.0,62.8755,62.9126,62.8235,62.8978,9700.0
2008-05-15 14:40:00,84.71,84.79,84.64,84.75,9200.0,62.8829,62.9423,62.8309,62.9126,9200.0
2008-05-15 14:45:00,84.73,84.88,84.72,84.82,12000.0,62.8978,63.0091,62.8903,62.9646,12000.0
2008-05-15 14:50:00,84.8,84.92,84.78,84.85,16300.0,62.9497,63.0388,62.9349,62.9868,16300.0
2008-05-15 14:55:00,84.88,84.93,84.8,84.81,15900.0,63.0091,63.0462,62.9497,62.9571,15900.0
2008-05-15 15:00:00,84.81,84.9,84.73,84.79,13400.0,62.9571,63.024,62.8978,62.9423,13400.0
2008-05-15 15:05:00,84.79,84.93,84.74,84.82,19900.0,62.9423,63.0462,62.9052,62.9646,19900.0
2008-05-15 15:10:00,84.87,84.96,84.85,84.85,14300.0,63.0017,63.0685,62.9868,62.9868,14300.0
2008-05-15 15:15:00,84.89,84.95,84.84,84.9,20000.0,63.0165,63.0611,62.9794,63.024,20000.0
2008-05-15 15:20:00,84.92,84.94,84.81,84.94,22000.0,63.0388,63.0536,62.9571,63.0536,22000.0
2008-05-15 15:25:00,84.94,85.01,84.92,84.96,22200.0,63.0536,63.1056,63.0388,63.0685,22200.0
2008-05-15 15:30:00,84.97,84.98,84.85,84.97,21800.0,63.0759,63.0833,62.9868,63.0759,21800.0
2008-05-15 15:35:00,84.94,85.13,84.89,85.08,31200.0,63.0536,63.1947,63.0165,63.1576,31200.0
2008-05-15 15:40:00,85.08,85.21,85.06,85.17,27300.0,63.1576,63.2541,63.1427,63.2244,27300.0
2008-05-15 15:45:00,85.17,85.26,85.09,85.16,48700.0,63.2244,63.2912,63.165,63.217,48700.0
2008-05-15 15:50:00,85.16,85.25,85.08,85.1,39800.0,63.217,63.2838,63.1576,63.1724,39800.0
2008-05-15 15:55:00,85.09,85.21,84.95,85.2,47200.0,63.165,63.2541,63.0611,63.2467,47200.0
2008-05-16 09:30:00,85.07,85.26,84.67,84.83,121000.0,63.1501,63.2912,62.8532,62.972,121000.0
2008-05-16 09:35:00,84.81,85.06,84.81,84.9,38600.0,62.9571,63.1427,62.9571,63.024,38600.0
2008-05-16 09:40:00,84.95,85.01,84.8,84.87,20300.0,63.0611,63.1056,62.9497,63.0017,20300.0
2008-05-16 09:45:00,84.91,84.96,84.84,84.93,17200.0,63.0314,63.0685,62.9794,63.0462,17200.0
2008-05-16 09:50:00,84.95,85.39,84.95,85.11,31100.0,63.0611,63.3877,63.0611,63.1798,31100.0
2008-05-16 09:55:00,85.11,85.19,84.96,85.07,19000.0,63.1798,63.2392,63.0685,63.1501,19000.0
2008-05-16 10:00:00,85.08,85.09,84.86,84.86,28700.0,63.1576,63.165,62.9943,62.9943,28700.0
2008-05-16 10:05:00,84.85,84.89,84.8,84.88,20200.0,62.9868,63.0165,62.9497,63.0091,20200.0
2008-05-16 10:10:00,84.86,84.88,84.61,84.7,24700.0,62.9943,63.0091,62.8087,62.8755,24700.0
2008-05-16 10:15:00,84.7,84.95,84.7,84.93,12800.0,62.8755,63.0611,62.8755,63.0462,12800.0
2008-05-16 10:20:00,84.97,84.97,84.57,84.59,14900.0,63.0759,63.0759,62.779,62.7938,14900.0
2008-05-16 10:25:00,84.62,84.73,84.58,84.73,18600.0,62.8161,62.8978,62.7864,62.8978,18600.0
2008-05-16 10:30:00,84.71,84.82,84.65,84.82,7900.0,62.8829,62.9646,62.8384,62.9646,7900.0
2008-05-16 10:35:00,84.86,84.91,84.64,84.69,10300.0,62.9943,63.0314,62.8309,62.8681,10300.0
2008-05-16 10:40:00,84.7,84.74,84.65,84.74,11000.0,62.8755,62.9052,62.8384,62.9052,11000.0
2008-05-16 10:45:00,84.74,85.02,84.72,84.83,11200.0,62.9052,63.113,62.8903,62.972,11200.0
2008-05-16 10:50:00,84.81,84.87,84.65,84.68,8800.0,62.9571,63.0017,62.8384,62.8606,8800.0
2008-05-16 10:55:00,84.61,84.69,84.5,84.51,6400.0,62.8087,62.8681,62.727,62.7344,6400.0
2008-05-16 11:00:00,84.51,84.51,84.36,84.44,14700.0,62.7344,62.7344,62.6231,62.6825,14700.0
2008-05-16 11:05:00,84.46,84.51,84.29,84.42,25300.0,62.6973,62.7344,62.5711,62.6676,25300.0
2008-05-16 11:10:00,84.48,84.49,84.14,84.18,12800.0,62.7122,62.7196,62.4598,62.4895,12800.0
2008-05-16 11:15:00,84.19,84.25,84.15,84.19,9100.0,62.4969,62.5414,62.4672,62.4969,9100.0
2008-05-16 11:20:00,84.2,84.25,84.04,84.06,12800.0,62.5043,62.5414,62.3855,62.4004,12800.0
2008-05-16 11:25:00,84.09,84.17,84.09,84.15,6300.0,62.4227,62.482,62.4227,62.4672,6300.0
2008-05-16 11:30:00,84.18,84.31,84.14,84.28,8100.0,62.4895,62.586,62.4598,62.5637,8100.0
2008-05-16 11:35:00,84.26,84.35,84.23,84.26,9000.0,62.5489,62.6157,62.5266,62.5489,9000.0
2008-05-16 11:40:00,84.28,84.37,84.28,84.33,7800.0,62.5637,62.6305,62.5637,62.6008,7800.0
2008-05-16 11:45:00,84.33,84.39,84.24,84.37,10600.0,62.6008,62.6454,62.534,62.6305,10600.0
2008-05-16 11:50:00,84.4,84.48,84.4,84.42,5600.0,62.6528,62.7122,62.6528,62.6676,5600.0
2008-05-16 11:55:00,84.46,84.55,84.38,84.4,10600.0,62.6973,62.7641,62.6379,62.6528,10600.0
2008-05-16 12:00:00,84.37,84.42,84.33,84.38,3400.0,62.6305,62.6676,62.6008,62.6379,3400.0
2008-05-16 12:05:00,84.31,84.37,84.31,84.32,2800.0,62.586,62.6305,62.586,62.5934,2800.0
2008-05-16 12:10:00,84.38,84.51,84.37,84.51,10000.0,62.6379,62.7344,62.6305,62.7344,10000.0
2008-05-16 12:15:00,84.51,84.6,84.48,84.55,19000.0,62.7344,62.8013,62.7122,62.7641,19000.0
2008-05-16 12:20:00,84.51,84.55,84.44,84.47,5700.0,62.7344,62.7641,62.6825,62.7047,5700.0
2008-05-16 12:25:00,84.49,84.62,84.49,84.6,15900.0,62.7196,62.8161,62.7196,62.8013,15900.0
2008-05-16 12:30:00,84.63,84.69,84.5,84.5,8400.0,62.8235,62.8681,62.727,62.727,8400.0
2008-05-16 12:35:00,84.54,84.66,84.54,84.56,7000.0,62.7567,62.8458,62.7567,62.7716,7000.0
2008-05-16 12:40:00,84.6,84.71,84.55,84.57,7700.0,62.8013,62.8829,62.7641,62.779,7700.0
2008-05-16 12:45:00,84.62,84.66,84.55,84.63,6700.0,62.8161,62.8458,62.7641,62.8235,6700.0
2008-05-16 12:50:00,84.66,84.68,84.59,84.68,8400.0,62.8458,62.8606,62.7938,62.8606,8400.0
2008-05-16 12:55:00,84.68,84.68,84.6,84.6,14900.0,62.8606,62.8606,62.8013,62.8013,14900.0
2008-05-16 13:00:00,84.64,84.7,84.56,84.67,7600.0,62.8309,62.8755,62.7716,62.8532,7600.0
2008-05-16 13:05:00,84.69,84.84,84.69,84.82,7900.0,62.8681,62.9794,62.8681,62.9646,7900.0
2008-05-16 13:10:00,84.84,84.89,84.64,84.68,12300.0,62.9794,63.0165,62.8309,62.8606,12300.0
2008-05-16 13:15:00,84.67,84.68,84.5,84.6,10500.0,62.8532,62.8606,62.727,62.8013,10500.0
2008-05-16 13:20:00,84.56,84.76,84.54,84.76,5800.0,62.7716,62.92,62.7567,62.92,5800.0
2008-05-16 13:25:00,84.74,84.8,84.73,84.77,6800.0,62.9052,62.9497,62.8978,62.9274,6800.0
2008-05-16 13:30:00,84.74,84.84,84.73,84.79,9700.0,62.9052,62.9794,62.8978,62.9423,9700.0
2008-05-16 13:35:00,84.77,84.83,84.65,84.69,16100.0,62.9274,62.972,62.8384,62.8681,16100.0
2008-05-16 13:40:00,84.68,84.74,84.49,84.53,31300.0,62.8606,62.9052,62.7196,62.7493,31300.0
2008-05-16 13:45:00,84.53,84.57,84.49,84.55,7600.0,62.7493,62.779,62.7196,62.7641,7600.0
2008-05-16 13:50:00,84.57,84.58,84.45,84.46,8600.0,62.779,62.7864,62.6899,62.6973,8600.0
2008-05-16 13:55:00,84.52,84.7,84.51,84.66,12400.0,62.7419,62.8755,62.7344,62.8458,12400.0
2008-05-16 14:00:00,84.61,84.64,84.51,84.58,11300.0,62.8087,62.8309,62.7344,62.7864,11300.0
2008-05-16 14:05:00,84.6,84.6,84.51,84.53,4000.0,62.8013,62.8013,62.7344,62.7493,4000.0
2008-05-16 14:10:00,84.57,84.65,84.55,84.6,9600.0,62.779,62.8384,62.7641,62.8013,9600.0
2008-05-16 14:15:00,84.66,84.73,84.54,84.58,14500.0,62.8458,62.8978,62.7567,62.7864,14500.0
2008-05-16 14:20:00,84.6,84.72,84.6,84.64,6200.0,62.8013,62.8903,62.8013,62.8309,6200.0
2008-05-16 14:25:00,84.63,84.65,84.49,84.55,9800.0,62.8235,62.8384,62.7196,62.7641,9800.0
2008-05-16 14:30:00,84.52,84.6,84.42,84.46,16800.0,62.7419,62.8013,62.6676,62.6973,16800.0
2008-05-16 14:35:00,84.42,84.58,84.36,84.43,22200.0,62.6676,62.7864,62.6231,62.6751,22200.0
2008-05-16 14:40:00,84.47,84.55,84.42,84.55,11900.0,62.7047,62.7641,62.6676,62.7641,11900.0
2008-05-16 14:45:00,84.59,84.66,84.5,84.56,15000.0,62.7938,62.8458,62.727,62.7716,15000.0
2008-05-16 14:50:00,84.58,84.69,84.54,84.67,20000.0,62.7864,62.8681,62.7567,62.8532,20000.0
2008-05-16 14:55:00,84.69,84.78,84.65,84.67,33500.0,62.8681,62.9349,62.8384,62.8532,33500.0
2008-05-16 15:00:00,84.68,84.82,84.65,84.82,17600.0,62.8606,62.9646,62.8384,62.9646,17600.0
2008-05-16 15:05:00,84.8,84.92,84.75,84.91,18600.0,62.9497,63.0388,62.9126,63.0314,18600.0
2008-05-16 15:10:00,84.91,84.97,84.88,84.88,19700.0,63.0314,63.0759,63.0091,63.0091,19700.0
2008-05-16 15:15:00,84.89,84.97,84.76,84.82,40700.0,63.0165,63.0759,62.92,62.9646,40700.0
2008-05-16 15:20:00,84.86,84.92,84.8,84.9,74900.0,62.9943,63.0388,62.9497,63.024,74900.0
2008-05-16 15:25:00,84.84,84.93,84.8,84.88,28300.0,62.9794,63.0462,62.9497,63.0091,28300.0
2008-05-16 15:30:00,84.86,84.95,84.75,84.9,43700.0,62.9943,63.0611,62.9126,63.024,43700.0
2008-05-16 15:35:00,84.9,84.98,84.9,84.93,16700.0,63.024,63.0833,63.024,63.0462,16700.0
2008-05-16 15:40:00,84.92,84.98,84.9,84.93,40600.0,63.0388,63.0833,63.024,63.0462,40600.0
2008-05-16 15:45:00,84.93,84.99,84.89,84.98,57500.0,63.0462,63.0908,63.0165,63.0833,57500.0
2008-05-16 15:50:00,84.97,84.98,84.91,84.92,48400.0,63.0759,63.0833,63.0314,63.0388,48400.0
2008-05-16 15:55:00,84.92,84.99,84.91,84.99,30900.0,63.0388,63.0908,63.0314,63.0908,30900.0
2008-05-19 09:30:00,85.4,85.42,85.0,85.01,30000.0,63.3951,63.41,63.0982,63.1056,30000.0
2008-05-19 09:35:00,85.0,85.32,84.84,85.09,20800.0,63.0982,63.3357,62.9794,63.165,20800.0
2008-05-19 09:40:00,85.06,85.23,84.99,85.01,29000.0,63.1427,63.2689,63.0908,63.1056,29000.0
2008-05-19 09:45:00,85.01,85.11,84.88,85.07,10800.0,63.1056,63.1798,63.0091,63.1501,10800.0
2008-05-19 09:50:00,85.07,85.25,85.03,85.23,17600.0,63.1501,63.2838,63.1205,63.2689,17600.0
2008-05-19 09:55:00,85.21,85.36,85.2,85.25,9100.0,63.2541,63.3654,63.2467,63.2838,9100.0
2008-05-19 10:00:00,85.28,85.52,85.25,85.52,11100.0,63.306,63.4842,63.2838,63.4842,11100.0
2008-05-19 10:05:00,85.51,85.65,85.51,85.61,12000.0,63.4768,63.5807,63.4768,63.551,12000.0
2008-05-19 10:10:00,85.61,85.72,85.56,85.72,9500.0,63.551,63.6327,63.5139,63.6327,9500.0
2008-05-19 10:15:00,85.76,85.76,85.64,85.74,15800.0,63.6624,63.6624,63.5733,63.6475,15800.0
2008-05-19 10:20:00,85.76,85.88,85.75,85.86,11300.0,63.6624,63.7514,63.6549,63.7366,11300.0
2008-05-19 10:25:00,85.88,86.02,85.83,85.96,11600.0,63.7514,63.8554,63.7143,63.8108,11600.0
2008-05-19 10:30:00,85.96,86.0,85.93,85.96,6500.0,63.8108,63.8405,63.7886,63.8108,6500.0
2008-05-19 10:35:00,85.97,86.33,85.97,86.08,17100.0,63.8182,64.0855,63.8182,63.8999,17100.0
2008-05-19 10:40:00,86.11,86.17,86.07,86.11,7200.0,63.9222,63.9667,63.8925,63.9222,7200.0
2008-05-19 10:45:00,86.08,86.17,86.08,86.16,4700.0,63.8999,63.9667,63.8999,63.9593,4700.0
2008-05-19 10:50:00,86.14,86.22,86.09,86.2,10100.0,63.9444,64.0038,63.9073,63.989,10100.0
2008-05-19 10:55:00,86.2,86.32,86.19,86.32,4300.0,63.989,64.0781,63.9816,64.0781,4300.0
2008-05-19 11:00:00,86.3,86.35,86.27,86.31,3900.0,64.0632,64.1003,64.0409,64.0706,3900.0
2008-05-19 11:05:00,86.34,86.41,86.28,86.31,9800.0,64.0929,64.1449,64.0484,64.0706,9800.0
2008-05-19 11:10:00,86.29,86.36,86.29,86.33,6600.0,64.0558,64.1078,64.0558,64.0855,6600.0
2008-05-19 11:15:00,86.32,86.47,86.25,86.41,8100.0,64.0781,64.1894,64.0261,64.1449,8100.0
2008-05-19 11:20:00,86.44,86.5,86.24,86.28,15300.0,64.1671,64.2117,64.0187,64.0484,15300.0
2008-05-19 11:25:00,86.26,86.38,86.26,86.34,12000.0,64.0335,64.1226,64.0335,64.0929,12000.0
2008-05-19 11:30:00,86.39,86.4,86.24,86.24,8700.0,64.13,64.1374,64.0187,64.0187,8700.0
2008-05-19 11:35:00,86.24,86.37,86.2,86.37,16800.0,64.0187,64.1152,63.989,64.1152,16800.0
2008-05-19 11:40:00,86.35,86.42,86.34,86.36,17000.0,64.1003,64.1523,64.0929,64.1078,17000.0
2008-05-19 11:45:00,86.39,86.43,86.31,86.34,6000.0,64.13,64.1597,64.0706,64.0929,6000.0
2008-05-19 11:50:00,86.34,86.45,86.27,86.27,11900.0,64.0929,64.1746,64.0409,64.0409,11900.0
2008-05-19 11:55:00,86.29,86.33,86.2,86.32,5800.0,64.0558,64.0855,63.989,64.0781,5800.0
2008-05-19 12:00:00,86.33,86.34,86.15,86.31,12800.0,64.0855,64.0929,63.9519,64.0706,12800.0
2008-05-19 12:05:00,86.31,86.37,86.29,86.35,5500.0,64.0706,64.1152,64.0558,64.1003,5500.0
2008-05-19 12:10:00,86.37,86.39,86.28,86.32,10300.0,64.1152,64.13,64.0484,64.0781,10300.0
2008-05-19 12:15:00,86.33,86.4,86.3,86.33,9300.0,64.0855,64.1374,64.0632,64.0855,9300.0
2008-05-19 12:20:00,86.33,86.37,86.3,86.34,4100.0,64.0855,64.1152,64.0632,64.0929,4100.0
2008-05-19 12:25:00,86.37,86.4,86.34,86.37,3100.0,64.1152,64.1374,64.0929,64.1152,3100.0
2008-05-19 12:30:00,86.4,86.46,86.39,86.43,8000.0,64.1374,64.182,64.13,64.1597,8000.0
2008-05-19 12:35:00,86.4,86.43,86.28,86.28,8600.0,64.1374,64.1597,64.0484,64.0484,8600.0
2008-05-19 12:40:00,86.29,86.38,86.28,86.3,19800.0,64.0558,64.1226,64.0484,64.0632,19800.0
2008-05-19 12:45:00,86.28,86.28,86.23,86.28,3900.0,64.0484,64.0484,64.0113,64.0484,3900.0
2008-05-19 12:50:00,86.25,86.31,86.18,86.2,8400.0,64.0261,64.0706,63.9741,63.989,8400.0
2008-05-19 12:55:00,86.22,86.22,86.12,86.12,6800.0,64.0038,64.0038,63.9296,63.9296,6800.0
2008-05-19 13:00:00,86.16,86.32,86.14,86.28,16600.0,63.9593,64.0781,63.9444,64.0484,16600.0
2008-05-19 13:05:00,86.28,86.3,86.17,86.18,21200.0,64.0484,64.0632,63.9667,63.9741,21200.0
2008-05-19 13:10:00,86.21,86.27,86.13,86.27,6200.0,63.9964,64.0409,63.937,64.0409,6200.0
2008-05-19 13:15:00,86.29,86.35,86.28,86.34,25900.0,64.0558,64.1003,64.0484,64.0929,25900.0
2008-05-19 13:20:00,86.28,86.35,86.28,86.32,2900.0,64.0484,64.1003,64.0484,64.0781,2900.0
2008-05-19 13:25:00,86.37,86.47,86.34,86.4,25400.0,64.1152,64.1894,64.0929,64.1374,25400.0
2008-05-19 13:30:00,86.4,86.4,86.33,86.35,6200.0,64.1374,64.1374,64.0855,64.1003,6200.0
2008-05-19 13:35:00,86.34,86.36,86.23,86.25,8300.0,64.0929,64.1078,64.0113,64.0261,8300.0
2008-05-19 13:40:00,86.27,86.32,86.11,86.16,9700.0,64.0409,64.0781,63.9222,63.9593,9700.0
2008-05-19 13:45:00,86.18,86.23,86.16,86.23,2600.0,63.9741,64.0113,63.9593,64.0113,2600.0
2008-05-19 13:50:00,86.21,86.22,86.11,86.13,5700.0,63.9964,64.0038,63.9222,63.937,5700.0
2008-05-19 13:55:00,86.15,86.19,85.84,85.84,9400.0,63.9519,63.9816,63.7217,63.7217,9400.0
2008-05-19 14:00:00,85.85,86.0,85.73,85.79,9900.0,63.7292,63.8405,63.6401,63.6846,9900.0
2008-05-19 14:05:00,85.79,85.82,85.71,85.73,13600.0,63.6846,63.7069,63.6252,63.6401,13600.0
2008-05-19 14:10:00,85.73,85.73,85.57,85.58,23200.0,63.6401,63.6401,63.5213,63.5287,23200.0
2008-05-19 14:15:00,85.59,85.63,85.33,85.47,37500.0,63.5362,63.5659,63.3432,63.4471,37500.0
2008-05-19 14:20:00,85.45,85.52,85.35,85.49,21800.0,63.4322,63.4842,63.358,63.4619,21800.0
2008-05-19 14:25:00,85.5,85.52,85.28,85.41,13300.0,63.4693,63.4842,63.306,63.4025,13300.0
2008-05-19 14:30:00,85.43,85.5,85.4,85.44,15700.0,63.4174,63.4693,63.3951,63.4248,15700.0
2008-05-19 14:35:00,85.41,85.62,85.38,85.6,17800.0,63.4025,63.5584,63.3803,63.5436,17800.0
2008-05-19 14:40:00,85.6,85.66,85.53,85.58,20100.0,63.5436,63.5881,63.4916,63.5287,20100.0
2008-05-19 14:45:00,85.55,85.58,85.48,85.55,24200.0,63.5065,63.5287,63.4545,63.5065,24200.0
2008-05-19 14:50:00,85.55,85.71,85.49,85.71,9500.0,63.5065,63.6252,63.4619,63.6252,9500.0
2008-05-19 14:55:00,85.69,85.73,85.63,85.68,11400.0,63.6104,63.6401,63.5659,63.603,11400.0
2008-05-19 15:00:00,85.68,85.73,85.56,85.58,9500.0,63.603,63.6401,63.5139,63.5287,9500.0
2008-05-19 15:05:00,85.6,85.63,85.5,85.6,15500.0,63.5436,63.5659,63.4693,63.5436,15500.0
2008-05-19 15:10:00,85.6,85.68,85.56,85.6,24100.0,63.5436,63.603,63.5139,63.5436,24100.0
2008-05-19 15:15:00,85.6,85.66,85.47,85.54,16100.0,63.5436,63.5881,63.4471,63.499,16100.0
2008-05-19 15:20:00,85.54,85.68,85.49,85.6,18400.0,63.499,63.603,63.4619,63.5436,18400.0
2008-05-19 15:25:00,85.62,85.64,85.5,85.56,26600.0,63.5584,63.5733,63.4693,63.5139,26600.0
2008-05-19 15:30:00,85.56,85.64,85.3,85.41,53400.0,63.5139,63.5733,63.3209,63.4025,53400.0
2008-05-19 15:35:00,85.41,85.43,84.99,85.03,35600.0,63.4025,63.4174,63.0908,63.1205,35600.0
2008-05-19 15:40:00,85.04,85.23,84.98,85.23,33800.0,63.1279,63.2689,63.0833,63.2689,33800.0
2008-05-19 15:45:00,85.22,85.4,85.13,85.39,32700.0,63.2615,63.3951,63.1947,63.3877,32700.0
2008-05-19 15:50:00,85.4,85.41,85.23,85.41,28600.0,63.3951,63.4025,63.2689,63.4025,28600.0
2008-05-19 15:55:00,85.41,85.42,85.33,85.34,29800.0,63.4025,63.41,63.3432,63.3506,29800.0
2008-05-20 09:30:00,85.21,85.23,84.05,84.2,21100.0,63.2541,63.2689,62.393,62.5043,21100.0
2008-05-20 09:35:00,84.15,84.89,84.14,84.8,25300.0,62.4672,63.0165,62.4598,62.9497,25300.0
2008-05-20 09:40:00,84.8,84.8,84.24,84.38,22700.0,62.9497,62.9497,62.534,62.6379,22700.0
2008-05-20 09:45:00,84.43,84.6,84.34,84.41,11800.0,62.6751,62.8013,62.6082,62.6602,11800.0
2008-05-20 09:50:00,84.39,84.41,84.11,84.3,14500.0,62.6454,62.6602,62.4375,62.5786,14500.0
2008-05-20 09:55:00,84.29,84.31,84.08,84.19,14100.0,62.5711,62.586,62.4152,62.4969,14100.0
2008-05-20 10:00:00,84.16,84.16,83.83,83.89,25700.0,62.4746,62.4746,62.2297,62.2742,25700.0
2008-05-20 10:05:00,83.85,84.18,83.85,84.12,10400.0,62.2445,62.4895,62.2445,62.4449,10400.0
2008-05-20 10:10:00,84.1,84.12,83.96,84.11,32900.0,62.4301,62.4449,62.3262,62.4375,32900.0
2008-05-20 10:15:00,84.12,84.2,83.89,83.99,34900.0,62.4449,62.5043,62.2742,62.3484,34900.0
2008-05-20 10:20:00,83.98,84.17,83.98,84.06,17700.0,62.341,62.482,62.341,62.4004,17700.0
2008-05-20 10:25:00,84.07,84.13,84.02,84.1,25800.0,62.4078,62.4524,62.3707,62.4301,25800.0
2008-05-20 10:30:00,84.1,84.13,83.95,84.02,21700.0,62.4301,62.4524,62.3187,62.3707,21700.0
2008-05-20 10:35:00,84.02,84.17,83.99,84.07,15000.0,62.3707,62.482,62.3484,62.4078,15000.0
2008-05-20 10:40:00,84.05,84.11,83.98,84.1,13900.0,62.393,62.4375,62.341,62.4301,13900.0
2008-05-20 10:45:00,84.09,84.23,84.05,84.2,19000.0,62.4227,62.5266,62.393,62.5043,19000.0
2008-05-20 10:50:00,84.2,84.22,84.08,84.08,11200.0,62.5043,62.5192,62.4152,62.4152,11200.0
2008-05-20 10:55:00,84.13,84.26,84.11,84.2,14800.0,62.4524,62.5489,62.4375,62.5043,14800.0
2008-05-20 11:00:00,84.2,84.26,84.03,84.08,12500.0,62.5043,62.5489,62.3781,62.4152,12500.0
2008-05-20 11:05:00,84.04,84.11,83.96,84.0,10700.0,62.3855,62.4375,62.3262,62.3559,10700.0
2008-05-20 11:10:00,84.01,84.12,83.99,84.07,13200.0,62.3633,62.4449,62.3484,62.4078,13200.0
2008-05-20 11:15:00,84.08,84.13,84.03,84.13,9000.0,62.4152,62.4524,62.3781,62.4524,9000.0
2008-05-20 11:20:00,84.13,84.35,84.13,84.34,5500.0,62.4524,62.6157,62.4524,62.6082,5500.0
2008-05-20 11:25:00,84.34,84.36,84.08,84.15,18500.0,62.6082,62.6231,62.4152,62.4672,18500.0
2008-05-20 11:30:00,84.16,84.22,84.09,84.2,8000.0,62.4746,62.5192,62.4227,62.5043,8000.0
2008-05-20 11:35:00,84.2,84.25,83.97,84.17,18700.0,62.5043,62.5414,62.3336,62.482,18700.0
2008-05-20 11:40:00,84.15,84.2,84.14,84.18,7300.0,62.4672,62.5043,62.4598,62.4895,7300.0
2008-05-20 11:45:00,84.18,84.23,84.16,84.19,13100.0,62.4895,62.5266,62.4746,62.4969,13100.0
2008-05-20 11:50:00,84.21,84.21,84.03,84.07,12900.0,62.5117,62.5117,62.3781,62.4078,12900.0
2008-05-20 11:55:00,84.05,84.08,83.99,84.04,9700.0,62.393,62.4152,62.3484,62.3855,9700.0
2008-05-20 12:00:00,84.04,84.07,83.95,84.03,14300.0,62.3855,62.4078,62.3187,62.3781,14300.0
2008-05-20 12:05:00,84.04,84.2,84.04,84.1,10900.0,62.3855,62.5043,62.3855,62.4301,10900.0
2008-05-20 12:10:00,84.1,84.17,84.05,84.15,13300.0,62.4301,62.482,62.393,62.4672,13300.0
2008-05-20 12:15:00,84.12,84.17,84.06,84.11,13100.0,62.4449,62.482,62.4004,62.4375,13100.0
2008-05-20 12:20:00,84.1,84.25,84.08,84.21,23600.0,62.4301,62.5414,62.4152,62.5117,23600.0
2008-05-20 12:25:00,84.21,84.25,84.13,84.13,11400.0,62.5117,62.5414,62.4524,62.4524,11400.0
2008-05-20 12:30:00,84.13,84.25,84.13,84.24,11700.0,62.4524,62.5414,62.4524,62.534,11700.0
2008-05-20 12:35:00,84.25,84.35,84.21,84.26,17000.0,62.5414,62.6157,62.5117,62.5489,17000.0
2008-05-20 12:40:00,84.27,84.28,83.94,84.05,28500.0,62.5563,62.5637,62.3113,62.393,28500.0
2008-05-20 12:45:00,84.05,84.1,83.99,84.04,8600.0,62.393,62.4301,62.3484,62.3855,8600.0
2008-05-20 12:50:00,84.04,84.07,83.91,83.91,6400.0,62.3855,62.4078,62.289,62.289,6400.0
2008-05-20 12:55:00,83.91,84.0,83.87,84.0,8600.0,62.289,62.3559,62.2593,62.3559,8600.0
2008-05-20 13:00:00,84.0,84.08,83.97,84.05,15300.0,62.3559,62.4152,62.3336,62.393,15300.0
2008-05-20 13:05:00,84.05,84.15,84.05,84.09,12900.0,62.393,62.4672,62.393,62.4227,12900.0
2008-05-20 13:10:00,84.07,84.24,84.07,84.21,6200.0,62.4078,62.534,62.4078,62.5117,6200.0
2008-05-20 13:15:00,84.22,84.28,84.16,84.27,7400.0,62.5192,62.5637,62.4746,62.5563,7400.0
2008-05-20 13:20:00,84.27,84.29,84.07,84.19,17100.0,62.5563,62.5711,62.4078,62.4969,17100.0
2008-05-20 13:25:00,84.22,84.33,84.19,84.28,13000.0,62.5192,62.6008,62.4969,62.5637,13000.0
2008-05-20 13:30:00,84.27,84.32,84.2,84.3,11400.0,62.5563,62.5934,62.5043,62.5786,11400.0
2008-05-20 13:35:00,84.32,84.34,84.13,84.13,20300.0,62.5934,62.6082,62.4524,62.4524,20300.0
2008-05-20 13:40:00,84.13,84.14,83.95,84.04,11300.0,62.4524,62.4598,62.3187,62.3855,11300.0
2008-05-20 13:45:00,84.04,84.18,84.0,84.1,15100.0,62.3855,62.4895,62.3559,62.4301,15100.0
2008-05-20 13:50:00,84.15,84.22,84.03,84.09,25800.0,62.4672,62.5192,62.3781,62.4227,25800.0
2008-05-20 13:55:00,84.07,84.11,83.89,83.98,24700.0,62.4078,62.4375,62.2742,62.341,24700.0
2008-05-20 14:00:00,83.93,84.08,83.88,84.08,20500.0,62.3039,62.4152,62.2668,62.4152,20500.0
2008-05-20 14:05:00,84.06,84.17,83.95,84.04,20400.0,62.4004,62.482,62.3187,62.3855,20400.0
2008-05-20 14:10:00,84.03,84.1,83.98,84.02,11700.0,62.3781,62.4301,62.341,62.3707,11700.0
2008-05-20 14:15:00,84.0,84.06,83.87,83.88,9900.0,62.3559,62.4004,62.2593,62.2668,9900.0
2008-05-20 14:20:00,83.86,83.95,83.85,83.87,6700.0,62.2519,62.3187,62.2445,62.2593,6700.0
2008-05-20 14:25:00,83.91,83.99,83.84,83.97,16000.0,62.289,62.3484,62.2371,62.3336,16000.0
2008-05-20 14:30:00,83.96,84.11,83.93,84.1,12400.0,62.3262,62.4375,62.3039,62.4301,12400.0
2008-05-20 14:35:00,84.11,84.27,84.11,84.27,10500.0,62.4375,62.5563,62.4375,62.5563,10500.0
2008-05-20 14:40:00,84.24,84.27,84.17,84.22,11100.0,62.534,62.5563,62.482,62.5192,11100.0
2008-05-20 14:45:00,84.21,84.28,84.1,84.18,10800.0,62.5117,62.5637,62.4301,62.4895,10800.0
2008-05-20 14:50:00,84.16,84.24,84.11,84.18,10000.0,62.4746,62.534,62.4375,62.4895,10000.0
2008-05-20 14:55:00,84.21,84.29,84.1,84.18,7900.0,62.5117,62.5711,62.4301,62.4895,7900.0
2008-05-20 15:00:00,84.17,84.32,84.06,84.27,21700.0,62.482,62.5934,62.4004,62.5563,21700.0
2008-05-20 15:05:00,84.27,84.48,84.2,84.2,38200.0,62.5563,62.7122,62.5043,62.5043,38200.0
2008-05-20 15:10:00,84.22,84.36,84.2,84.29,22600.0,62.5192,62.6231,62.5043,62.5711,22600.0
2008-05-20 15:15:00,84.3,84.49,84.24,84.45,16700.0,62.5786,62.7196,62.534,62.6899,16700.0
2008-05-20 15:20:00,84.48,84.49,84.34,84.47,29300.0,62.7122,62.7196,62.6082,62.7047,29300.0
2008-05-20 15:25:00,84.44,84.48,84.37,84.38,18900.0,62.6825,62.7122,62.6305,62.6379,18900.0
2008-05-20 15:30:00,84.39,84.42,84.11,84.11,26700.0,62.6454,62.6676,62.4375,62.4375,26700.0
2008-05-20 15:35:00,84.12,84.19,83.99,84.05,29100.0,62.4449,62.4969,62.3484,62.393,29100.0
2008-05-20 15:40:00,84.05,84.21,84.05,84.08,43100.0,62.393,62.5117,62.393,62.4152,43100.0
2008-05-20 15:45:00,84.08,84.21,84.07,84.16,67400.0,62.4152,62.5117,62.4078,62.4746,67400.0
2008-05-20 15:50:00,84.15,84.26,84.12,84.26,63400.0,62.4672,62.5489,62.4449,62.5489,63400.0
2008-05-20 15:55:00,84.26,84.39,84.19,84.39,50900.0,62.5489,62.6454,62.4969,62.6454,50900.0
2008-05-21 09:30:00,84.65,84.69,84.19,84.61,21900.0,62.8384,62.8681,62.4969,62.8087,21900.0
2008-05-21 09:35:00,84.57,85.03,84.47,85.03,12500.0,62.779,63.1205,62.7047,63.1205,12500.0
2008-05-21 09:40:00,84.96,85.08,84.88,84.94,11800.0,63.0685,63.1576,63.0091,63.0536,11800.0
2008-05-21 09:45:00,84.94,85.18,84.79,84.79,24500.0,63.0536,63.2318,62.9423,62.9423,24500.0
2008-05-21 09:50:00,84.75,84.98,84.73,84.98,42000.0,62.9126,63.0833,62.8978,63.0833,42000.0
2008-05-21 09:55:00,84.98,85.09,84.93,84.97,17200.0,63.0833,63.165,63.0462,63.0759,17200.0
2008-05-21 10:00:00,84.97,85.01,84.64,84.96,25200.0,63.0759,63.1056,62.8309,63.0685,25200.0
2008-05-21 10:05:00,84.98,85.04,84.88,84.88,11200.0,63.0833,63.1279,63.0091,63.0091,11200.0
2008-05-21 10:10:00,84.9,84.99,84.86,84.93,12500.0,63.024,63.0908,62.9943,63.0462,12500.0
2008-05-21 10:15:00,84.93,85.04,84.88,85.04,6700.0,63.0462,63.1279,63.0091,63.1279,6700.0
2008-05-21 10:20:00,85.04,85.16,84.97,85.12,23000.0,63.1279,63.217,63.0759,63.1873,23000.0
2008-05-21 10:25:00,85.12,85.33,85.11,85.29,15600.0,63.1873,63.3432,63.1798,63.3135,15600.0
2008-05-21 10:30:00,85.25,85.26,84.83,84.89,22300.0,63.2838,63.2912,62.972,63.0165,22300.0
2008-05-21 10:35:00,84.9,84.93,84.76,84.84,13500.0,63.024,63.0462,62.92,62.9794,13500.0
2008-05-21 10:40:00,84.8,84.95,84.8,84.9,6600.0,62.9497,63.0611,62.9497,63.024,6600.0
2008-05-21 10:45:00,84.91,84.94,84.72,84.72,7500.0,63.0314,63.0536,62.8903,62.8903,7500.0
2008-05-21 10:50:00,84.66,84.68,84.45,84.53,12300.0,62.8458,62.8606,62.6899,62.7493,12300.0
2008-05-21 10:55:00,84.51,84.52,84.44,84.44,6200.0,62.7344,62.7419,62.6825,62.6825,6200.0
2008-05-21 11:00:00,84.44,84.45,84.32,84.35,8400.0,62.6825,62.6899,62.5934,62.6157,8400.0
2008-05-21 11:05:00,84.35,84.39,84.27,84.36,12300.0,62.6157,62.6454,62.5563,62.6231,12300.0
2008-05-21 11:10:00,84.33,84.4,84.3,84.4,5900.0,62.6008,62.6528,62.5786,62.6528,5900.0
2008-05-21 11:15:00,84.42,84.5,84.38,84.45,7200.0,62.6676,62.727,62.6379,62.6899,7200.0
2008-05-21 11:20:00,84.45,84.53,84.32,84.51,15000.0,62.6899,62.7493,62.5934,62.7344,15000.0
2008-05-21 11:25:00,84.53,84.76,84.53,84.72,5700.0,62.7493,62.92,62.7493,62.8903,5700.0
2008-05-21 11:30:00,84.73,84.81,84.73,84.78,5700.0,62.8978,62.9571,62.8978,62.9349,5700.0
2008-05-21 11:35:00,84.84,84.91,84.78,84.85,6300.0,62.9794,63.0314,62.9349,62.9868,6300.0
2008-05-21 11:40:00,84.83,84.87,84.79,84.83,5800.0,62.972,63.0017,62.9423,62.972,5800.0
2008-05-21 11:45:00,84.84,84.96,84.82,84.93,3800.0,62.9794,63.0685,62.9646,63.0462,3800.0
2008-05-21 11:50:00,84.96,85.13,84.96,85.13,7500.0,63.0685,63.1947,63.0685,63.1947,7500.0
2008-05-21 11:55:00,85.12,85.19,85.12,85.16,5000.0,63.1873,63.2392,63.1873,63.217,5000.0
2008-05-21 12:00:00,85.14,85.16,85.1,85.14,4700.0,63.2021,63.217,63.1724,63.2021,4700.0
2008-05-21 12:05:00,85.14,85.18,85.07,85.16,7900.0,63.2021,63.2318,63.1501,63.217,7900.0
2008-05-21 12:10:00,85.16,85.24,85.15,85.15,13100.0,63.217,63.2763,63.2095,63.2095,13100.0
2008-05-21 12:15:00,85.17,85.2,85.1,85.13,12900.0,63.2244,63.2467,63.1724,63.1947,12900.0
2008-05-21 12:20:00,85.17,85.2,85.15,85.18,10200.0,63.2244,63.2467,63.2095,63.2318,10200.0
2008-05-21 12:25:00,85.19,85.38,85.12,85.36,16000.0,63.2392,63.3803,63.1873,63.3654,16000.0
2008-05-21 12:30:00,85.35,85.37,85.3,85.3,5900.0,63.358,63.3728,63.3209,63.3209,5900.0
2008-05-21 12:35:00,85.32,85.32,85.19,85.26,7400.0,63.3357,63.3357,63.2392,63.2912,7400.0
2008-05-21 12:40:00,85.26,85.45,85.25,85.45,7600.0,63.2912,63.4322,63.2838,63.4322,7600.0
2008-05-21 12:45:00,85.46,85.58,85.45,85.51,8700.0,63.4397,63.5287,63.4322,63.4768,8700.0
2008-05-21 12:50:00,85.5,85.54,85.41,85.45,8200.0,63.4693,63.499,63.4025,63.4322,8200.0
2008-05-21 12:55:00,85.47,85.5,85.44,85.48,5400.0,63.4471,63.4693,63.4248,63.4545,5400.0
2008-05-21 13:00:00,85.44,85.46,85.31,85.31,3600.0,63.4248,63.4397,63.3283,63.3283,3600.0
2008-05-21 13:05:00,85.32,85.34,85.19,85.21,5200.0,63.3357,63.3506,63.2392,63.2541,5200.0
2008-05-21 13:10:00,85.23,85.28,85.15,85.17,11200.0,63.2689,63.306,63.2095,63.2244,11200.0
2008-05-21 13:15:00,85.17,85.17,85.06,85.06,5200.0,63.2244,63.2244,63.1427,63.1427,5200.0
2008-05-21 13:20:00,85.07,85.13,85.02,85.02,11900.0,63.1501,63.1947,63.113,63.113,11900.0
2008-05-21 13:25:00,85.06,85.07,84.91,84.95,8800.0,63.1427,63.1501,63.0314,63.0611,8800.0
2008-05-21 13:30:00,84.96,85.05,84.94,84.94,9700.0,63.0685,63.1353,63.0536,63.0536,9700.0
2008-05-21 13:35:00,84.94,85.03,84.84,84.84,19600.0,63.0536,63.1205,62.9794,62.9794,19600.0
2008-05-21 13:40:00,84.83,84.98,84.83,84.89,13100.0,62.972,63.0833,62.972,63.0165,13100.0
2008-05-21 13:45:00,84.87,84.93,84.8,84.82,8200.0,63.0017,63.0462,62.9497,62.9646,8200.0
2008-05-21 13:50:00,84.79,84.83,84.74,84.78,8000.0,62.9423,62.972,62.9052,62.9349,8000.0
2008-05-21 13:55:00,84.78,84.79,84.53,84.62,13900.0,62.9349,62.9423,62.7493,62.8161,13900.0
2008-05-21 14:00:00,84.62,84.67,84.21,84.31,29600.0,62.8161,62.8532,62.5117,62.586,29600.0
2008-05-21 14:05:00,84.29,84.5,84.05,84.07,25200.0,62.5711,62.727,62.393,62.4078,25200.0
2008-05-21 14:10:00,84.09,84.1,83.91,84.05,25400.0,62.4227,62.4301,62.289,62.393,25400.0
2008-05-21 14:15:00,84.04,84.05,83.79,83.81,13600.0,62.3855,62.393,62.2,62.2148,13600.0
2008-05-21 14:20:00,83.77,84.0,83.69,83.8,24700.0,62.1851,62.3559,62.1257,62.2074,24700.0
2008-05-21 14:25:00,83.78,83.83,83.61,83.77,29100.0,62.1925,62.2297,62.0663,62.1851,29100.0
2008-05-21 14:30:00,83.78,83.78,83.51,83.52,20200.0,62.1925,62.1925,61.9921,61.9995,20200.0
2008-05-21 14:35:00,83.54,83.64,83.41,83.49,20000.0,62.0144,62.0886,61.9179,61.9773,20000.0
2008-05-21 14:40:00,83.53,83.57,83.32,83.41,15600.0,62.007,62.0366,61.8511,61.9179,15600.0
2008-05-21 14:45:00,83.44,83.44,83.11,83.19,27900.0,61.9401,61.9401,61.6952,61.7546,27900.0
2008-05-21 14:50:00,83.18,83.23,83.07,83.07,28300.0,61.7471,61.7843,61.6655,61.6655,28300.0
2008-05-21 14:55:00,83.13,83.18,82.97,83.18,18600.0,61.71,61.7471,61.5913,61.7471,18600.0
2008-05-21 15:00:00,83.18,83.2,83.1,83.11,29000.0,61.7471,61.762,61.6878,61.6952,29000.0
2008-05-21 15:05:00,83.13,83.15,82.92,83.05,29200.0,61.71,61.7249,61.5541,61.6506,29200.0
2008-05-21 15:10:00,83.04,83.19,82.93,83.17,38900.0,61.6432,61.7546,61.5616,61.7397,38900.0
2008-05-21 15:15:00,83.17,83.23,83.05,83.14,44400.0,61.7397,61.7843,61.6506,61.7174,44400.0
2008-05-21 15:20:00,83.13,83.22,83.07,83.08,35800.0,61.71,61.7768,61.6655,61.6729,35800.0
2008-05-21 15:25:00,83.08,83.19,82.99,83.08,24300.0,61.6729,61.7546,61.6061,61.6729,24300.0
2008-05-21 15:30:00,83.06,83.4,83.06,83.4,40500.0,61.6581,61.9105,61.6581,61.9105,40500.0
2008-05-21 15:35:00,83.38,83.38,83.08,83.08,25900.0,61.8956,61.8956,61.6729,61.6729,25900.0
2008-05-21 15:40:00,83.08,83.08,82.61,82.69,51500.0,61.6729,61.6729,61.324,61.3834,51500.0
2008-05-21 15:45:00,82.69,83.08,82.69,82.86,30400.0,61.3834,61.6729,61.3834,61.5096,30400.0
2008-05-21 15:50:00,82.87,82.97,82.63,82.75,45400.0,61.517,61.5913,61.3389,61.4279,45400.0
2008-05-21 15:55:00,82.75,82.93,82.6,82.88,52600.0,61.4279,61.5616,61.3166,61.5244,52600.0
2008-05-22 09:30:00,83.26,83.26,82.76,82.9,20500.0,61.8065,61.8065,61.4354,61.5393,20500.0
2008-05-22 09:35:00,82.82,82.83,82.52,82.76,19700.0,61.4799,61.4873,61.2572,61.4354,19700.0
2008-05-22 09:40:00,82.76,82.8,82.66,82.76,7500.0,61.4354,61.4651,61.3611,61.4354,7500.0
2008-05-22 09:45:00,82.7,82.85,82.58,82.58,12400.0,61.3908,61.5022,61.3017,61.3017,12400.0
2008-05-22 09:50:00,82.59,82.66,82.43,82.55,23700.0,61.3092,61.3611,61.1904,61.2795,23700.0
2008-05-22 09:55:00,82.52,82.52,82.34,82.47,18500.0,61.2572,61.2572,61.1236,61.2201,18500.0
2008-05-22 10:00:00,82.45,82.63,82.44,82.56,19500.0,61.2052,61.3389,61.1978,61.2869,19500.0
2008-05-22 10:05:00,82.61,82.67,82.32,82.37,17800.0,61.324,61.3686,61.1087,61.1459,17800.0
2008-05-22 10:10:00,82.41,82.65,82.41,82.54,24500.0,61.1755,61.3537,61.1755,61.272,24500.0
2008-05-22 10:15:00,82.53,82.54,82.3,82.3,19200.0,61.2646,61.272,61.0939,61.0939,19200.0
2008-05-22 10:20:00,82.33,82.54,82.29,82.38,12700.0,61.1162,61.272,61.0865,61.1533,12700.0
2008-05-22 10:25:00,82.36,82.76,82.36,82.76,17800.0,61.1384,61.4354,61.1384,61.4354,17800.0
2008-05-22 10:30:00,82.75,83.0,82.69,82.87,31800.0,61.4279,61.6135,61.3834,61.517,31800.0
2008-05-22 10:35:00,82.82,82.82,82.68,82.75,72600.0,61.4799,61.4799,61.376,61.4279,72600.0
2008-05-22 10:40:00,82.75,82.92,82.66,82.81,15500.0,61.4279,61.5541,61.3611,61.4725,15500.0
2008-05-22 10:45:00,82.84,82.99,82.81,82.99,7900.0,61.4947,61.6061,61.4725,61.6061,7900.0
2008-05-22 10:50:00,83.01,83.06,82.92,83.01,6800.0,61.6209,61.6581,61.5541,61.6209,6800.0
2008-05-22 10:55:00,83.01,83.12,82.96,83.0,40800.0,61.6209,61.7026,61.5838,61.6135,40800.0
2008-05-22 11:00:00,83.0,83.04,82.95,82.96,15700.0,61.6135,61.6432,61.5764,61.5838,15700.0
2008-05-22 11:05:00,82.97,83.03,82.95,82.99,20600.0,61.5913,61.6358,61.5764,61.6061,20600.0
2008-05-22 11:10:00,82.99,83.06,82.93,82.98,22300.0,61.6061,61.6581,61.5616,61.5987,22300.0
2008-05-22 11:15:00,82.96,82.98,82.8,82.87,18400.0,61.5838,61.5987,61.4651,61.517,18400.0
2008-05-22 11:20:00,82.89,82.93,82.71,82.93,16600.0,61.5319,61.5616,61.3982,61.5616,16600.0
2008-05-22 11:25:00,82.9,82.9,82.55,82.57,14000.0,61.5393,61.5393,61.2795,61.2943,14000.0
2008-05-22 11:30:00,82.56,82.64,82.32,82.42,20400.0,61.2869,61.3463,61.1087,61.183,20400.0
2008-05-22 11:35:00,82.44,82.46,82.32,82.43,9900.0,61.1978,61.2127,61.1087,61.1904,9900.0
2008-05-22 11:40:00,82.42,82.45,82.25,82.25,14700.0,61.183,61.2052,61.0568,61.0568,14700.0
2008-05-22 11:45:00,82.26,82.29,82.09,82.18,20400.0,61.0642,61.0865,60.938,61.0048,20400.0
2008-05-22 11:50:00,82.19,82.7,81.88,82.08,66800.0,61.0122,61.3908,60.7821,60.9306,66800.0
2008-05-22 11:55:00,82.07,82.11,81.89,81.96,19300.0,60.9232,60.9528,60.7895,60.8415,19300.0
2008-05-22 12:00:00,81.95,82.07,81.94,82.02,6000.0,60.8341,60.9232,60.8266,60.886,6000.0
2008-05-22 12:05:00,82.03,82.07,81.87,81.87,9100.0,60.8935,60.9232,60.7747,60.7747,9100.0
2008-05-22 12:10:00,81.88,81.88,81.57,81.8,22000.0,60.7821,60.7821,60.552,60.7227,22000.0
2008-05-22 12:15:00,81.81,81.97,81.8,81.9,7500.0,60.7301,60.8489,60.7227,60.797,7500.0
2008-05-22 12:20:00,81.95,82.08,81.9,81.94,6600.0,60.8341,60.9306,60.797,60.8266,6600.0
2008-05-22 12:25:00,81.96,82.09,81.92,82.09,4000.0,60.8415,60.938,60.8118,60.938,4000.0
2008-05-22 12:30:00,82.13,82.17,82.08,82.08,16600.0,60.9677,60.9974,60.9306,60.9306,16600.0
2008-05-22 12:35:00,82.12,82.26,82.1,82.26,5400.0,60.9603,61.0642,60.9454,61.0642,5400.0
2008-05-22 12:40:00,82.3,82.39,82.21,82.28,13600.0,61.0939,61.1607,61.0271,61.079,13600.0
2008-05-22 12:45:00,82.28,82.44,82.27,82.41,7900.0,61.079,61.1978,61.0716,61.1755,7900.0
2008-05-22 12:50:00,82.42,82.5,82.4,82.46,10500.0,61.183,61.2424,61.1681,61.2127,10500.0
2008-05-22 12:55:00,82.48,82.53,82.39,82.39,6100.0,61.2275,61.2646,61.1607,61.1607,6100.0
2008-05-22 13:00:00,82.39,82.54,82.38,82.43,6800.0,61.1607,61.272,61.1533,61.1904,6800.0
2008-05-22 13:05:00,82.45,82.45,82.31,82.35,7200.0,61.2052,61.2052,61.1013,61.131,7200.0
2008-05-22 13:10:00,82.33,82.34,82.17,82.24,8700.0,61.1162,61.1236,60.9974,61.0493,8700.0
2008-05-22 13:15:00,82.27,82.35,82.23,82.35,4200.0,61.0716,61.131,61.0419,61.131,4200.0
2008-05-22 13:20:00,82.34,82.34,82.1,82.12,4900.0,61.1236,61.1236,60.9454,60.9603,4900.0
2008-05-22 13:25:00,82.15,82.21,82.03,82.07,16300.0,60.9825,61.0271,60.8935,60.9232,16300.0
2008-05-22 13:30:00,82.11,82.13,81.91,81.93,19700.0,60.9528,60.9677,60.8044,60.8192,19700.0
2008-05-22 13:35:00,81.99,82.13,81.93,82.04,23500.0,60.8638,60.9677,60.8192,60.9009,23500.0
2008-05-22 13:40:00,82.02,82.07,81.94,82.07,10900.0,60.886,60.9232,60.8266,60.9232,10900.0
2008-05-22 13:45:00,82.04,82.11,81.93,82.11,17900.0,60.9009,60.9528,60.8192,60.9528,17900.0
2008-05-22 13:50:00,82.1,82.19,82.04,82.1,16700.0,60.9454,61.0122,60.9009,60.9454,16700.0
2008-05-22 13:55:00,82.09,82.18,82.02,82.1,8000.0,60.938,61.0048,60.886,60.9454,8000.0
2008-05-22 14:00:00,82.08,82.16,82.07,82.14,14500.0,60.9306,60.99,60.9232,60.9751,14500.0
2008-05-22 14:05:00,82.15,82.37,82.0,82.09,26100.0,60.9825,61.1459,60.8712,60.938,26100.0
2008-05-22 14:10:00,82.09,82.16,81.86,81.92,24200.0,60.938,60.99,60.7673,60.8118,24200.0
2008-05-22 14:15:00,81.91,81.97,81.7,81.82,24000.0,60.8044,60.8489,60.6485,60.7376,24000.0
2008-05-22 14:20:00,81.82,81.89,81.71,81.85,22100.0,60.7376,60.7895,60.6559,60.7598,22100.0
2008-05-22 14:25:00,81.81,81.86,81.56,81.61,32800.0,60.7301,60.7673,60.5446,60.5817,32800.0
2008-05-22 14:30:00,81.62,81.81,81.6,81.76,30400.0,60.5891,60.7301,60.5743,60.693,30400.0
2008-05-22 14:35:00,81.8,82.0,81.73,82.0,19000.0,60.7227,60.8712,60.6708,60.8712,19000.0
2008-05-22 14:40:00,82.01,82.07,81.89,81.96,26900.0,60.8786,60.9232,60.7895,60.8415,26900.0
2008-05-22 14:45:00,81.99,82.08,81.91,81.97,21600.0,60.8638,60.9306,60.8044,60.8489,21600.0
2008-05-22 14:50:00,82.0,82.13,81.97,82.08,15900.0,60.8712,60.9677,60.8489,60.9306,15900.0
2008-05-22 14:55:00,82.09,82.11,81.88,82.04,19700.0,60.938,60.9528,60.7821,60.9009,19700.0
2008-05-22 15:00:00,82.04,82.1,81.95,81.99,21500.0,60.9009,60.9454,60.8341,60.8638,21500.0
2008-05-22 15:05:00,82.02,82.11,81.95,81.97,15200.0,60.886,60.9528,60.8341,60.8489,15200.0
2008-05-22 15:10:00,81.97,82.03,81.91,81.96,12000.0,60.8489,60.8935,60.8044,60.8415,12000.0
2008-05-22 15:15:00,81.97,82.0,81.89,81.96,13100.0,60.8489,60.8712,60.7895,60.8415,13100.0
2008-05-22 15:20:00,81.96,81.97,81.72,81.78,24300.0,60.8415,60.8489,60.6633,60.7079,24300.0
2008-05-22 15:25:00,81.77,81.87,81.53,81.64,19500.0,60.7005,60.7747,60.5223,60.6039,19500.0
2008-05-22 15:30:00,81.64,81.77,81.57,81.68,29200.0,60.6039,60.7005,60.552,60.6336,29200.0
2008-05-22 15:35:00,81.69,81.81,81.57,81.78,22000.0,60.6411,60.7301,60.552,60.7079,22000.0
2008-05-22 15:40:00,81.77,81.91,81.69,81.75,18900.0,60.7005,60.8044,60.6411,60.6856,18900.0
2008-05-22 15:45:00,81.75,81.78,81.65,81.7,37300.0,60.6856,60.7079,60.6114,60.6485,37300.0
2008-05-22 15:50:00,81.7,81.73,81.61,81.64,64200.0,60.6485,60.6708,60.5817,60.6039,64200.0
2008-05-22 15:55:00,81.63,81.73,81.6,81.6,50800.0,60.5965,60.6708,60.5743,60.5743,50800.0
2008-05-23 09:30:00,81.51,81.51,80.35,80.94,35100.0,60.5074,60.5074,59.6463,60.0843,35100.0
2008-05-23 09:35:00,80.94,81.44,80.68,81.34,58600.0,60.0843,60.4555,59.8913,60.3813,58600.0
2008-05-23 09:40:00,81.37,81.37,80.91,81.02,25100.0,60.4035,60.4035,60.062,60.1437,25100.0
2008-05-23 09:45:00,80.99,81.04,80.6,80.6,21300.0,60.1214,60.1586,59.8319,59.8319,21300.0
2008-05-23 09:50:00,80.6,80.72,80.42,80.65,32500.0,59.8319,59.921,59.6983,59.869,32500.0
2008-05-23 09:55:00,80.65,80.69,80.46,80.46,16600.0,59.869,59.8987,59.728,59.728,16600.0
2008-05-23 10:00:00,80.47,80.89,80.31,80.89,22500.0,59.7354,60.0472,59.6166,60.0472,22500.0
2008-05-23 10:05:00,80.85,80.92,80.66,80.77,20800.0,60.0175,60.0695,59.8765,59.9581,20800.0
2008-05-23 10:10:00,80.82,81.03,80.7,80.97,11600.0,59.9952,60.1511,59.9062,60.1066,11600.0
2008-05-23 10:15:00,80.99,81.1,80.92,80.96,11700.0,60.1214,60.2031,60.0695,60.0992,11700.0
2008-05-23 10:20:00,80.92,81.05,80.9,80.9,32500.0,60.0695,60.166,60.0546,60.0546,32500.0
2008-05-23 10:25:00,80.91,80.92,80.6,80.6,14700.0,60.062,60.0695,59.8319,59.8319,14700.0
2008-05-23 10:30:00,80.62,80.62,80.43,80.48,10600.0,59.8468,59.8468,59.7057,59.7428,10600.0
2008-05-23 10:35:00,80.49,80.49,80.22,80.26,25700.0,59.7503,59.7503,59.5498,59.5795,25700.0
2008-05-23 10:40:00,80.24,80.34,80.17,80.34,13700.0,59.5647,59.6389,59.5127,59.6389,13700.0
2008-05-23 10:45:00,80.31,80.36,80.19,80.25,7900.0,59.6166,59.6538,59.5276,59.5721,7900.0
2008-05-23 10:50:00,80.19,80.31,80.15,80.2,11900.0,59.5276,59.6166,59.4979,59.535,11900.0
2008-05-23 10:55:00,80.22,80.25,80.1,80.24,32600.0,59.5498,59.5721,59.4608,59.5647,32600.0
2008-05-23 11:00:00,80.24,80.25,80.14,80.14,14400.0,59.5647,59.5721,59.4905,59.4905,14400.0
2008-05-23 11:05:00,80.13,80.21,80.07,80.15,19000.0,59.483,59.5424,59.4385,59.4979,19000.0
2008-05-23 11:10:00,80.13,80.2,80.0,80.08,24700.0,59.483,59.535,59.3865,59.4459,24700.0
2008-05-23 11:15:00,80.05,80.18,80.05,80.17,12500.0,59.4236,59.5201,59.4236,59.5127,12500.0
2008-05-23 11:20:00,80.18,80.23,80.08,80.15,13500.0,59.5201,59.5573,59.4459,59.4979,13500.0
2008-05-23 11:25:00,80.17,80.2,80.07,80.13,8100.0,59.5127,59.535,59.4385,59.483,8100.0
2008-05-23 11:30:00,80.13,80.13,80.0,80.03,10700.0,59.483,59.483,59.3865,59.4088,10700.0
2008-05-23 11:35:00,80.05,80.07,80.01,80.03,9800.0,59.4236,59.4385,59.3939,59.4088,9800.0
2008-05-23 11:40:00,80.02,80.07,80.0,80.03,11800.0,59.4014,59.4385,59.3865,59.4088,11800.0
2008-05-23 11:45:00,80.03,80.1,80.01,80.05,20900.0,59.4088,59.4608,59.3939,59.4236,20900.0
2008-05-23 11:50:00,80.05,80.07,80.0,80.03,8200.0,59.4236,59.4385,59.3865,59.4088,8200.0
2008-05-23 11:55:00,80.07,80.14,80.03,80.14,8400.0,59.4385,59.4905,59.4088,59.4905,8400.0
2008-05-23 12:00:00,80.12,80.26,80.12,80.24,25100.0,59.4756,59.5795,59.4756,59.5647,25100.0
2008-05-23 12:05:00,80.26,80.31,80.22,80.28,13100.0,59.5795,59.6166,59.5498,59.5944,13100.0
2008-05-23 12:10:00,80.25,80.35,80.23,80.25,13500.0,59.5721,59.6463,59.5573,59.5721,13500.0
2008-05-23 12:15:00,80.25,80.32,80.14,80.31,27300.0,59.5721,59.6241,59.4905,59.6166,27300.0
2008-05-23 12:20:00,80.31,80.37,80.23,80.34,13900.0,59.6166,59.6612,59.5573,59.6389,13900.0
2008-05-23 12:25:00,80.35,80.39,80.12,80.23,13500.0,59.6463,59.676,59.4756,59.5573,13500.0
2008-05-23 12:30:00,80.25,80.31,80.19,80.23,7400.0,59.5721,59.6166,59.5276,59.5573,7400.0
2008-05-23 12:35:00,80.2,80.23,80.02,80.07,12200.0,59.535,59.5573,59.4014,59.4385,12200.0
2008-05-23 12:40:00,80.04,80.08,79.83,79.86,26700.0,59.4162,59.4459,59.2603,59.2826,26700.0
2008-05-23 12:45:00,79.87,79.89,79.83,79.85,23000.0,59.29,59.3049,59.2603,59.2752,23000.0
2008-05-23 12:50:00,79.87,79.91,79.75,79.77,30400.0,59.29,59.3197,59.2009,59.2158,30400.0
2008-05-23 12:55:00,79.8,79.86,79.69,79.85,26600.0,59.2381,59.2826,59.1564,59.2752,26600.0
2008-05-23 13:00:00,79.82,79.97,79.82,79.94,11500.0,59.2529,59.3643,59.2529,59.342,11500.0
2008-05-23 13:05:00,79.93,80.08,79.93,80.04,11000.0,59.3346,59.4459,59.3346,59.4162,11000.0
2008-05-23 13:10:00,80.04,80.08,79.97,80.03,8900.0,59.4162,59.4459,59.3643,59.4088,8900.0
2008-05-23 13:15:00,80.03,80.16,79.99,80.02,13600.0,59.4088,59.5053,59.3791,59.4014,13600.0
2008-05-23 13:20:00,80.04,80.36,80.03,80.27,15300.0,59.4162,59.6538,59.4088,59.587,15300.0
2008-05-23 13:25:00,80.27,80.33,80.14,80.33,9000.0,59.587,59.6315,59.4905,59.6315,9000.0
2008-05-23 13:30:00,80.33,80.49,80.29,80.34,29400.0,59.6315,59.7503,59.6018,59.6389,29400.0
2008-05-23 13:35:00,80.41,80.46,80.27,80.29,8100.0,59.6909,59.728,59.587,59.6018,8100.0
2008-05-23 13:40:00,80.29,80.36,80.27,80.36,4900.0,59.6018,59.6538,59.587,59.6538,4900.0
2008-05-23 13:45:00,80.36,80.53,80.33,80.5,10800.0,59.6538,59.78,59.6315,59.7577,10800.0
2008-05-23 13:50:00,80.5,80.5,80.17,80.23,12400.0,59.7577,59.7577,59.5127,59.5573,12400.0
2008-05-23 13:55:00,80.24,80.28,80.13,80.18,9300.0,59.5647,59.5944,59.483,59.5201,9300.0
2008-05-23 14:00:00,80.15,80.26,80.09,80.18,15700.0,59.4979,59.5795,59.4533,59.5201,15700.0
2008-05-23 14:05:00,80.18,80.28,80.18,80.25,8000.0,59.5201,59.5944,59.5201,59.5721,8000.0
2008-05-23 14:10:00,80.23,80.3,80.16,80.27,6300.0,59.5573,59.6092,59.5053,59.587,6300.0
2008-05-23 14:15:00,80.23,80.43,80.2,80.33,10600.0,59.5573,59.7057,59.535,59.6315,10600.0
2008-05-23 14:20:00,80.33,80.37,80.28,80.28,7600.0,59.6315,59.6612,59.5944,59.5944,7600.0
2008-05-23 14:25:00,80.29,80.45,80.17,80.45,17200.0,59.6018,59.7206,59.5127,59.7206,17200.0
2008-05-23 14:30:00,80.44,80.44,80.28,80.31,15600.0,59.7132,59.7132,59.5944,59.6166,15600.0
2008-05-23 14:35:00,80.32,80.41,80.18,80.41,14100.0,59.6241,59.6909,59.5201,59.6909,14100.0
2008-05-23 14:40:00,80.37,80.48,80.33,80.44,10800.0,59.6612,59.7428,59.6315,59.7132,10800.0
2008-05-23 14:45:00,80.45,80.73,80.43,80.7,20200.0,59.7206,59.9284,59.7057,59.9062,20200.0
2008-05-23 14:50:00,80.69,80.75,80.61,80.75,17700.0,59.8987,59.9433,59.8393,59.9433,17700.0
2008-05-23 14:55:00,80.71,80.85,80.65,80.65,13100.0,59.9136,60.0175,59.869,59.869,13100.0
2008-05-23 15:00:00,80.65,80.72,80.62,80.71,12500.0,59.869,59.921,59.8468,59.9136,12500.0
2008-05-23 15:05:00,80.71,80.76,80.64,80.71,8800.0,59.9136,59.9507,59.8616,59.9136,8800.0
2008-05-23 15:10:00,80.71,80.82,80.44,80.5,25300.0,59.9136,59.9952,59.7132,59.7577,25300.0
2008-05-23 15:15:00,80.52,80.68,80.4,80.54,24600.0,59.7725,59.8913,59.6835,59.7874,24600.0
2008-05-23 15:20:00,80.51,80.61,80.45,80.59,15200.0,59.7651,59.8393,59.7206,59.8245,15200.0
2008-05-23 15:25:00,80.61,80.73,80.55,80.65,13200.0,59.8393,59.9284,59.7948,59.869,13200.0
2008-05-23 15:30:00,80.65,80.83,80.65,80.74,19500.0,59.869,60.0027,59.869,59.9359,19500.0
2008-05-23 15:35:00,80.78,80.83,80.68,80.79,19000.0,59.9655,60.0027,59.8913,59.973,19000.0
2008-05-23 15:40:00,80.8,80.8,80.69,80.72,11200.0,59.9804,59.9804,59.8987,59.921,11200.0
2008-05-23 15:45:00,80.76,80.79,80.64,80.77,20300.0,59.9507,59.973,59.8616,59.9581,20300.0
2008-05-23 15:50:00,80.78,80.78,80.63,80.66,21100.0,59.9655,59.9655,59.8542,59.8765,21100.0
2008-05-23 15:55:00,80.68,80.71,80.57,80.57,26400.0,59.8913,59.9136,59.8097,59.8097,26400.0
2008-05-27 09:30:00,80.76,80.76,80.43,80.53,19200.0,59.9507,59.9507,59.7057,59.78,19200.0
2008-05-27 09:35:00,80.56,80.86,80.55,80.77,16400.0,59.8022,60.0249,59.7948,59.9581,16400.0
2008-05-27 09:40:00,80.69,80.69,80.49,80.57,15800.0,59.8987,59.8987,59.7503,59.8097,15800.0
2008-05-27 09:45:00,80.58,80.87,80.56,80.78,13900.0,59.8171,60.0324,59.8022,59.9655,13900.0
2008-05-27 09:50:00,80.77,80.84,80.67,80.72,12400.0,59.9581,60.0101,59.8839,59.921,12400.0
2008-05-27 09:55:00,80.74,80.8,80.59,80.71,17100.0,59.9359,59.9804,59.8245,59.9136,17100.0
2008-05-27 10:00:00,80.69,81.2,80.61,81.13,39500.0,59.8987,60.2773,59.8393,60.2254,39500.0
2008-05-27 10:05:00,81.13,81.32,81.0,81.27,35800.0,60.2254,60.3664,60.1289,60.3293,35800.0
2008-05-27 10:10:00,81.27,81.3,80.99,80.99,31500.0,60.3293,60.3516,60.1214,60.1214,31500.0
2008-05-27 10:15:00,80.97,81.02,80.76,80.8,46200.0,60.1066,60.1437,59.9507,59.9804,46200.0
2008-05-27 10:20:00,80.8,80.82,80.63,80.65,11400.0,59.9804,59.9952,59.8542,59.869,11400.0
2008-05-27 10:25:00,80.64,80.74,80.53,80.63,18500.0,59.8616,59.9359,59.78,59.8542,18500.0
2008-05-27 10:30:00,80.63,80.69,80.55,80.65,13200.0,59.8542,59.8987,59.7948,59.869,13200.0
2008-05-27 10:35:00,80.65,80.69,80.54,80.61,12800.0,59.869,59.8987,59.7874,59.8393,12800.0
2008-05-27 10:40:00,80.66,80.67,80.55,80.58,8200.0,59.8765,59.8839,59.7948,59.8171,8200.0
2008-05-27 10:45:00,80.61,80.76,80.59,80.75,12700.0,59.8393,59.9507,59.8245,59.9433,12700.0
2008-05-27 10:50:00,80.74,80.75,80.56,80.62,72200.0,59.9359,59.9433,59.8022,59.8468,72200.0
2008-05-27 10:55:00,80.64,80.75,80.63,80.68,11300.0,59.8616,59.9433,59.8542,59.8913,11300.0
2008-05-27 11:00:00,80.69,80.77,80.65,80.74,10700.0,59.8987,59.9581,59.869,59.9359,10700.0
2008-05-27 11:05:00,80.71,80.74,80.35,80.35,15200.0,59.9136,59.9359,59.6463,59.6463,15200.0
2008-05-27 11:10:00,80.35,80.43,80.28,80.42,12500.0,59.6463,59.7057,59.5944,59.6983,12500.0
2008-05-27 11:15:00,80.41,80.44,80.29,80.42,14300.0,59.6909,59.7132,59.6018,59.6983,14300.0
2008-05-27 11:20:00,80.41,80.41,80.26,80.26,10800.0,59.6909,59.6909,59.5795,59.5795,10800.0
2008-05-27 11:25:00,80.27,80.43,80.2,80.29,17900.0,59.587,59.7057,59.535,59.6018,17900.0
2008-05-27 11:30:00,80.27,80.3,80.11,80.11,8900.0,59.587,59.6092,59.4682,59.4682,8900.0
2008-05-27 11:35:00,80.11,80.24,80.01,80.15,17200.0,59.4682,59.5647,59.3939,59.4979,17200.0
2008-05-27 11:40:00,80.13,80.21,80.07,80.21,9000.0,59.483,59.5424,59.4385,59.5424,9000.0
2008-05-27 11:45:00,80.19,80.27,80.15,80.18,7600.0,59.5276,59.587,59.4979,59.5201,7600.0
2008-05-27 11:50:00,80.17,80.17,80.05,80.08,6400.0,59.5127,59.5127,59.4236,59.4459,6400.0
2008-05-27 11:55:00,80.09,80.11,80.0,80.0,9800.0,59.4533,59.4682,59.3865,59.3865,9800.0
2008-05-27 12:00:00,80.0,80.03,79.81,79.96,23700.0,59.3865,59.4088,59.2455,59.3568,23700.0
2008-05-27 12:05:00,79.93,80.29,79.92,80.29,19200.0,59.3346,59.6018,59.3271,59.6018,19200.0
2008-05-27 12:10:00,80.28,80.32,80.22,80.26,18300.0,59.5944,59.6241,59.5498,59.5795,18300.0
2008-05-27 12:15:00,80.26,80.36,80.25,80.31,8400.0,59.5795,59.6538,59.5721,59.6166,8400.0
2008-05-27 12:20:00,80.33,80.48,80.29,80.48,12900.0,59.6315,59.7428,59.6018,59.7428,12900.0
2008-05-27 12:25:00,80.5,80.57,80.47,80.55,11400.0,59.7577,59.8097,59.7354,59.7948,11400.0
2008-05-27 12:30:00,80.55,80.6,80.49,80.56,10600.0,59.7948,59.8319,59.7503,59.8022,10600.0
2008-05-27 12:35:00,80.56,80.62,80.5,80.59,11600.0,59.8022,59.8468,59.7577,59.8245,11600.0
2008-05-27 12:40:00,80.58,80.67,80.54,80.54,12200.0,59.8171,59.8839,59.7874,59.7874,12200.0
2008-05-27 12:45:00,80.6,80.65,80.56,80.6,5700.0,59.8319,59.869,59.8022,59.8319,5700.0
2008-05-27 12:50:00,80.6,80.7,80.59,80.65,7200.0,59.8319,59.9062,59.8245,59.869,7200.0
2008-05-27 12:55:00,80.68,80.73,80.65,80.69,9300.0,59.8913,59.9284,59.869,59.8987,9300.0
2008-05-27 13:00:00,80.73,80.78,80.66,80.66,10100.0,59.9284,59.9655,59.8765,59.8765,10100.0
2008-05-27 13:05:00,80.64,80.73,80.59,80.7,7000.0,59.8616,59.9284,59.8245,59.9062,7000.0
2008-05-27 13:10:00,80.67,80.7,80.57,80.63,7000.0,59.8839,59.9062,59.8097,59.8542,7000.0
2008-05-27 13:15:00,80.6,80.75,80.6,80.69,9600.0,59.8319,59.9433,59.8319,59.8987,9600.0
2008-05-27 13:20:00,80.69,80.83,80.65,80.78,9000.0,59.8987,60.0027,59.869,59.9655,9000.0
2008-05-27 13:25:00,80.78,80.81,80.73,80.8,5400.0,59.9655,59.9878,59.9284,59.9804,5400.0
2008-05-27 13:30:00,80.8,80.8,80.65,80.71,7300.0,59.9804,59.9804,59.869,59.9136,7300.0
2008-05-27 13:35:00,80.72,80.85,80.72,80.82,8400.0,59.921,60.0175,59.921,59.9952,8400.0
2008-05-27 13:40:00,80.83,81.02,80.82,81.02,16800.0,60.0027,60.1437,59.9952,60.1437,16800.0
2008-05-27 13:45:00,81.02,81.1,80.98,81.09,20500.0,60.1437,60.2031,60.114,60.1957,20500.0
2008-05-27 13:50:00,81.1,81.23,81.05,81.16,20300.0,60.2031,60.2996,60.166,60.2476,20300.0
2008-05-27 13:55:00,81.17,81.3,81.15,81.23,22400.0,60.2551,60.3516,60.2402,60.2996,22400.0
2008-05-27 14:00:00,81.24,81.38,81.23,81.33,18200.0,60.307,60.4109,60.2996,60.3738,18200.0
2008-05-27 14:05:00,81.32,81.4,81.29,81.38,12200.0,60.3664,60.4258,60.3441,60.4109,12200.0
2008-05-27 14:10:00,81.37,81.47,81.35,81.45,27600.0,60.4035,60.4778,60.3887,60.4629,27600.0
2008-05-27 14:15:00,81.44,81.55,81.26,81.26,31500.0,60.4555,60.5371,60.3219,60.3219,31500.0
2008-05-27 14:20:00,81.29,81.44,81.27,81.38,15300.0,60.3441,60.4555,60.3293,60.4109,15300.0
2008-05-27 14:25:00,81.39,81.47,81.26,81.31,16000.0,60.4184,60.4778,60.3219,60.359,16000.0
2008-05-27 14:30:00,81.31,81.43,81.31,81.39,12400.0,60.359,60.4481,60.359,60.4184,12400.0
2008-05-27 14:35:00,81.4,81.59,81.4,81.58,13700.0,60.4258,60.5668,60.4258,60.5594,13700.0
2008-05-27 14:40:00,81.57,81.76,81.55,81.72,26200.0,60.552,60.693,60.5371,60.6633,26200.0
2008-05-27 14:45:00,81.71,81.84,81.65,81.75,26200.0,60.6559,60.7524,60.6114,60.6856,26200.0
2008-05-27 14:50:00,81.75,81.81,81.62,81.64,19400.0,60.6856,60.7301,60.5891,60.6039,19400.0
2008-05-27 14:55:00,81.62,81.76,81.62,81.7,15000.0,60.5891,60.693,60.5891,60.6485,15000.0
2008-05-27 15:00:00,81.69,81.73,81.55,81.59,40800.0,60.6411,60.6708,60.5371,60.5668,40800.0
2008-05-27 15:05:00,81.6,81.81,81.59,81.78,13700.0,60.5743,60.7301,60.5668,60.7079,13700.0
2008-05-27 15:10:00,81.77,81.81,81.69,81.71,12200.0,60.7005,60.7301,60.6411,60.6559,12200.0
2008-05-27 15:15:00,81.69,81.78,81.64,81.66,14200.0,60.6411,60.7079,60.6039,60.6188,14200.0
2008-05-27 15:20:00,81.65,81.74,81.58,81.67,21300.0,60.6114,60.6782,60.5594,60.6262,21300.0
2008-05-27 15:25:00,81.69,81.78,81.62,81.7,23500.0,60.6411,60.7079,60.5891,60.6485,23500.0
2008-05-27 15:30:00,81.7,81.84,81.67,81.76,26800.0,60.6485,60.7524,60.6262,60.693,26800.0
2008-05-27 15:35:00,81.78,81.87,81.71,81.85,18300.0,60.7079,60.7747,60.6559,60.7598,18300.0
2008-05-27 15:40:00,81.87,81.87,81.69,81.7,31900.0,60.7747,60.7747,60.6411,60.6485,31900.0
2008-05-27 15:45:00,81.7,81.72,81.46,81.49,24400.0,60.6485,60.6633,60.4703,60.4926,24400.0
2008-05-27 15:50:00,81.48,81.53,81.42,81.52,46900.0,60.4852,60.5223,60.4406,60.5149,46900.0
2008-05-27 15:55:00,81.52,81.57,81.43,81.57,60600.0,60.5149,60.552,60.4481,60.552,60600.0
2008-05-28 09:30:00,82.24,82.81,82.08,82.81,25600.0,61.0493,61.4725,60.9306,61.4725,25600.0
2008-05-28 09:35:00,82.77,82.77,82.3,82.63,16100.0,61.4428,61.4428,61.0939,61.3389,16100.0
2008-05-28 09:40:00,82.61,82.63,82.42,82.42,14900.0,61.324,61.3389,61.183,61.183,14900.0
2008-05-28 09:45:00,82.46,82.7,82.41,82.6,33800.0,61.2127,61.3908,61.1755,61.3166,33800.0
2008-05-28 09:50:00,82.56,82.64,82.5,82.55,13200.0,61.2869,61.3463,61.2424,61.2795,13200.0
2008-05-28 09:55:00,82.56,82.67,82.51,82.62,17700.0,61.2869,61.3686,61.2498,61.3314,17700.0
2008-05-28 10:00:00,82.59,82.63,82.38,82.38,29900.0,61.3092,61.3389,61.1533,61.1533,29900.0
2008-05-28 10:05:00,82.4,82.5,82.13,82.13,28900.0,61.1681,61.2424,60.9677,60.9677,28900.0
2008-05-28 10:10:00,82.14,82.14,81.9,81.99,45500.0,60.9751,60.9751,60.797,60.8638,45500.0
2008-05-28 10:15:00,81.94,82.0,81.66,81.66,28100.0,60.8266,60.8712,60.6188,60.6188,28100.0
2008-05-28 10:20:00,81.66,81.9,81.66,81.87,13000.0,60.6188,60.797,60.6188,60.7747,13000.0
2008-05-28 10:25:00,81.84,81.89,81.79,81.85,4400.0,60.7524,60.7895,60.7153,60.7598,4400.0
2008-05-28 10:30:00,81.85,81.86,81.68,81.71,20200.0,60.7598,60.7673,60.6336,60.6559,20200.0
2008-05-28 10:35:00,81.7,81.71,81.33,81.52,33800.0,60.6485,60.6559,60.3738,60.5149,33800.0
2008-05-28 10:40:00,81.5,81.75,81.49,81.67,22200.0,60.5,60.6856,60.4926,60.6262,22200.0
2008-05-28 10:45:00,81.7,81.84,81.65,81.78,25500.0,60.6485,60.7524,60.6114,60.7079,25500.0
2008-05-28 10:50:00,81.78,81.87,81.71,81.87,7300.0,60.7079,60.7747,60.6559,60.7747,7300.0
2008-05-28 10:55:00,81.89,82.16,81.88,82.15,21100.0,60.7895,60.99,60.7821,60.9825,21100.0
2008-05-28 11:00:00,82.16,82.18,82.06,82.12,11100.0,60.99,61.0048,60.9157,60.9603,11100.0
2008-05-28 11:05:00,82.11,82.17,82.1,82.17,8400.0,60.9528,60.9974,60.9454,60.9974,8400.0
2008-05-28 11:10:00,82.14,82.23,82.03,82.05,10700.0,60.9751,61.0419,60.8935,60.9083,10700.0
2008-05-28 11:15:00,82.03,82.04,81.96,82.01,5000.0,60.8935,60.9009,60.8415,60.8786,5000.0
2008-05-28 11:20:00,82.01,82.09,81.93,82.0,9000.0,60.8786,60.938,60.8192,60.8712,9000.0
2008-05-28 11:25:00,81.99,82.0,81.85,81.96,24600.0,60.8638,60.8712,60.7598,60.8415,24600.0
2008-05-28 11:30:00,81.94,81.96,81.82,81.93,18800.0,60.8266,60.8415,60.7376,60.8192,18800.0
2008-05-28 11:35:00,81.95,82.08,81.91,81.99,14600.0,60.8341,60.9306,60.8044,60.8638,14600.0
2008-05-28 11:40:00,81.95,82.08,81.94,82.01,10700.0,60.8341,60.9306,60.8266,60.8786,10700.0
2008-05-28 11:45:00,82.04,82.05,81.88,81.92,8800.0,60.9009,60.9083,60.7821,60.8118,8800.0
2008-05-28 11:50:00,81.9,82.06,81.89,82.04,11900.0,60.797,60.9157,60.7895,60.9009,11900.0
2008-05-28 11:55:00,82.04,82.04,81.85,81.88,15300.0,60.9009,60.9009,60.7598,60.7821,15300.0
2008-05-28 12:00:00,81.84,81.84,81.69,81.81,28800.0,60.7524,60.7524,60.6411,60.7301,28800.0
2008-05-28 12:05:00,81.83,81.87,81.5,81.59,26300.0,60.745,60.7747,60.5,60.5668,26300.0
2008-05-28 12:10:00,81.55,81.73,81.43,81.73,17500.0,60.5371,60.6708,60.4481,60.6708,17500.0
2008-05-28 12:15:00,81.75,82.06,81.75,82.01,10000.0,60.6856,60.9157,60.6856,60.8786,10000.0
2008-05-28 12:20:00,82.01,82.09,81.94,82.04,10100.0,60.8786,60.938,60.8266,60.9009,10100.0
2008-05-28 12:25:00,82.05,82.07,81.92,82.03,17500.0,60.9083,60.9232,60.8118,60.8935,17500.0
2008-05-28 12:30:00,82.04,82.05,81.92,81.99,8300.0,60.9009,60.9083,60.8118,60.8638,8300.0
2008-05-28 12:35:00,82.02,82.03,81.92,82.0,8900.0,60.886,60.8935,60.8118,60.8712,8900.0
2008-05-28 12:40:00,82.0,82.0,81.86,81.88,12700.0,60.8712,60.8712,60.7673,60.7821,12700.0
2008-05-28 12:45:00,81.88,81.93,81.79,81.93,17900.0,60.7821,60.8192,60.7153,60.8192,17900.0
2008-05-28 12:50:00,81.94,82.02,81.92,81.93,13700.0,60.8266,60.886,60.8118,60.8192,13700.0
2008-05-28 12:55:00,81.96,82.09,81.96,82.08,5300.0,60.8415,60.938,60.8415,60.9306,5300.0
2008-05-28 13:00:00,82.07,82.09,82.03,82.06,5700.0,60.9232,60.938,60.8935,60.9157,5700.0
2008-05-28 13:05:00,82.05,82.12,82.05,82.12,12200.0,60.9083,60.9603,60.9083,60.9603,12200.0
2008-05-28 13:10:00,82.08,82.18,82.07,82.14,18600.0,60.9306,61.0048,60.9232,60.9751,18600.0
2008-05-28 13:15:00,82.17,82.33,82.13,82.29,10000.0,60.9974,61.1162,60.9677,61.0865,10000.0
2008-05-28 13:20:00,82.29,82.46,82.26,82.43,15600.0,61.0865,61.2127,61.0642,61.1904,15600.0
2008-05-28 13:25:00,82.43,82.55,82.38,82.55,7200.0,61.1904,61.2795,61.1533,61.2795,7200.0
2008-05-28 13:30:00,82.55,82.6,82.4,82.45,13000.0,61.2795,61.3166,61.1681,61.2052,13000.0
2008-05-28 13:35:00,82.46,82.51,82.43,82.45,17700.0,61.2127,61.2498,61.1904,61.2052,17700.0
2008-05-28 13:40:00,82.46,82.47,82.26,82.29,7400.0,61.2127,61.2201,61.0642,61.0865,7400.0
2008-05-28 13:45:00,82.28,82.34,82.18,82.28,9900.0,61.079,61.1236,61.0048,61.079,9900.0
2008-05-28 13:50:00,82.24,82.27,82.09,82.21,12600.0,61.0493,61.0716,60.938,61.0271,12600.0
2008-05-28 13:55:00,82.22,82.22,82.06,82.12,12200.0,61.0345,61.0345,60.9157,60.9603,12200.0
2008-05-28 14:00:00,82.13,82.2,81.98,82.0,12100.0,60.9677,61.0197,60.8563,60.8712,12100.0
2008-05-28 14:05:00,82.03,82.05,81.94,81.95,19100.0,60.8935,60.9083,60.8266,60.8341,19100.0
2008-05-28 14:10:00,81.96,82.25,81.96,82.21,13500.0,60.8415,61.0568,60.8415,61.0271,13500.0
2008-05-28 14:15:00,82.21,82.26,82.05,82.05,16500.0,61.0271,61.0642,60.9083,60.9083,16500.0
2008-05-28 14:20:00,82.09,82.1,81.86,81.99,19800.0,60.938,60.9454,60.7673,60.8638,19800.0
2008-05-28 14:25:00,82.02,82.13,81.93,81.96,14000.0,60.886,60.9677,60.8192,60.8415,14000.0
2008-05-28 14:30:00,81.99,82.04,81.9,81.99,7300.0,60.8638,60.9009,60.797,60.8638,7300.0
2008-05-28 14:35:00,81.97,82.19,81.93,82.16,18400.0,60.8489,61.0122,60.8192,60.99,18400.0
2008-05-28 14:40:00,82.17,82.27,82.13,82.27,15900.0,60.9974,61.0716,60.9677,61.0716,15900.0
2008-05-28 14:45:00,82.27,82.36,82.12,82.24,18200.0,61.0716,61.1384,60.9603,61.0493,18200.0
2008-05-28 14:50:00,82.24,82.26,82.14,82.23,8300.0,61.0493,61.0642,60.9751,61.0419,8300.0
2008-05-28 14:55:00,82.22,82.24,82.12,82.23,10700.0,61.0345,61.0493,60.9603,61.0419,10700.0
2008-05-28 15:00:00,82.24,82.43,82.2,82.36,15600.0,61.0493,61.1904,61.0197,61.1384,15600.0
2008-05-28 15:05:00,82.37,82.44,82.3,82.38,18700.0,61.1459,61.1978,61.0939,61.1533,18700.0
2008-05-28 15:10:00,82.38,82.42,82.27,82.28,14800.0,61.1533,61.183,61.0716,61.079,14800.0
2008-05-28 15:15:00,82.32,82.47,82.24,82.47,23100.0,61.1087,61.2201,61.0493,61.2201,23100.0
2008-05-28 15:20:00,82.45,82.46,82.28,82.37,34600.0,61.2052,61.2127,61.079,61.1459,34600.0
2008-05-28 15:25:00,82.37,82.61,82.37,82.56,46400.0,61.1459,61.324,61.1459,61.2869,46400.0
2008-05-28 15:30:00,82.55,82.92,82.54,82.8,77200.0,61.2795,61.5541,61.272,61.4651,77200.0
2008-05-28 15:35:00,82.79,82.79,82.52,82.55,43700.0,61.4576,61.4576,61.2572,61.2795,43700.0
2008-05-28 15:40:00,82.54,82.62,82.44,82.46,23600.0,61.272,61.3314,61.1978,61.2127,23600.0
2008-05-28 15:45:00,82.49,82.67,82.42,82.62,23300.0,61.2349,61.3686,61.183,61.3314,23300.0
2008-05-28 15:50:00,82.62,82.87,82.58,82.8,33200.0,61.3314,61.517,61.3017,61.4651,33200.0
2008-05-28 15:55:00,82.81,82.81,82.66,82.78,27100.0,61.4725,61.4725,61.3611,61.4502,27100.0
2008-05-29 09:30:00,82.74,82.74,82.41,82.53,20500.0,61.4205,61.4205,61.1755,61.2646,20500.0
2008-05-29 09:35:00,82.54,83.0,82.54,82.84,16200.0,61.272,61.6135,61.272,61.4947,16200.0
2008-05-29 09:40:00,82.82,82.9,82.43,82.57,22200.0,61.4799,61.5393,61.1904,61.2943,22200.0
2008-05-29 09:45:00,82.55,82.65,82.5,82.64,11000.0,61.2795,61.3537,61.2424,61.3463,11000.0
2008-05-29 09:50:00,82.64,82.64,82.01,82.06,25300.0,61.3463,61.3463,60.8786,60.9157,25300.0
2008-05-29 09:55:00,82.05,82.22,81.87,82.1,45000.0,60.9083,61.0345,60.7747,60.9454,45000.0
2008-05-29 10:00:00,82.05,82.22,81.79,81.82,17100.0,60.9083,61.0345,60.7153,60.7376,17100.0
2008-05-29 10:05:00,81.86,81.94,81.74,81.75,15600.0,60.7673,60.8266,60.6782,60.6856,15600.0
2008-05-29 10:10:00,81.76,81.83,81.44,81.72,40900.0,60.693,60.745,60.4555,60.6633,40900.0
2008-05-29 10:15:00,81.77,82.08,81.75,82.01,14500.0,60.7005,60.9306,60.6856,60.8786,14500.0
2008-05-29 10:20:00,82.0,82.21,81.99,82.21,9000.0,60.8712,61.0271,60.8638,61.0271,9000.0
2008-05-29 10:25:00,82.22,82.35,82.18,82.3,11400.0,61.0345,61.131,61.0048,61.0939,11400.0
2008-05-29 10:30:00,82.28,82.29,81.73,81.87,23200.0,61.079,61.0865,60.6708,60.7747,23200.0
2008-05-29 10:35:00,81.93,82.4,81.93,82.33,26800.0,60.8192,61.1681,60.8192,61.1162,26800.0
2008-05-29 10:40:00,82.3,82.53,82.29,82.45,15500.0,61.0939,61.2646,61.0865,61.2052,15500.0
2008-05-29 10:45:00,82.48,82.73,82.48,82.61,16900.0,61.2275,61.4131,61.2275,61.324,16900.0
2008-05-29 10:50:00,82.59,82.81,82.57,82.67,15000.0,61.3092,61.4725,61.2943,61.3686,15000.0
2008-05-29 10:55:00,82.69,82.92,82.69,82.87,12300.0,61.3834,61.5541,61.3834,61.517,12300.0
2008-05-29 11:00:00,82.89,82.96,82.76,82.81,18500.0,61.5319,61.5838,61.4354,61.4725,18500.0
2008-05-29 11:05:00,82.77,82.87,82.75,82.87,11100.0,61.4428,61.517,61.4279,61.517,11100.0
2008-05-29 11:10:00,82.88,82.94,82.81,82.84,12500.0,61.5244,61.569,61.4725,61.4947,12500.0
2008-05-29 11:15:00,82.89,83.0,82.83,82.96,10300.0,61.5319,61.6135,61.4873,61.5838,10300.0
2008-05-29 11:20:00,82.98,83.02,82.96,82.98,8900.0,61.5987,61.6284,61.5838,61.5987,8900.0
2008-05-29 11:25:00,82.98,83.13,82.97,83.02,8600.0,61.5987,61.71,61.5913,61.6284,8600.0
2008-05-29 11:30:00,83.05,83.15,83.0,83.0,9600.0,61.6506,61.7249,61.6135,61.6135,9600.0
2008-05-29 11:35:00,83.02,83.18,83.02,83.08,15100.0,61.6284,61.7471,61.6284,61.6729,15100.0
2008-05-29 11:40:00,83.08,83.23,83.08,83.23,10400.0,61.6729,61.7843,61.6729,61.7843,10400.0
2008-05-29 11:45:00,83.21,83.26,83.16,83.22,10000.0,61.7694,61.8065,61.7323,61.7768,10000.0
2008-05-29 11:50:00,83.2,83.32,83.17,83.3,9900.0,61.762,61.8511,61.7397,61.8362,9900.0
2008-05-29 11:55:00,83.31,83.31,83.19,83.23,5100.0,61.8436,61.8436,61.7546,61.7843,5100.0
2008-05-29 12:00:00,83.27,83.51,83.25,83.37,25700.0,61.814,61.9921,61.7991,61.8882,25700.0
2008-05-29 12:05:00,83.35,83.35,83.22,83.22,5100.0,61.8733,61.8733,61.7768,61.7768,5100.0
2008-05-29 12:10:00,83.21,83.31,83.21,83.3,4000.0,61.7694,61.8436,61.7694,61.8362,4000.0
2008-05-29 12:15:00,83.3,83.35,83.25,83.31,8600.0,61.8362,61.8733,61.7991,61.8436,8600.0
2008-05-29 12:20:00,83.33,83.33,83.22,83.26,3200.0,61.8585,61.8585,61.7768,61.8065,3200.0
2008-05-29 12:25:00,83.28,83.39,83.26,83.32,4300.0,61.8214,61.903,61.8065,61.8511,4300.0
2008-05-29 12:30:00,83.33,83.66,83.29,83.65,23600.0,61.8585,62.1035,61.8288,62.096,23600.0
2008-05-29 12:35:00,83.66,83.82,83.62,83.82,18000.0,62.1035,62.2222,62.0738,62.2222,18000.0
2008-05-29 12:40:00,83.83,84.0,83.81,83.94,21400.0,62.2297,62.3559,62.2148,62.3113,21400.0
2008-05-29 12:45:00,83.91,84.0,83.87,83.93,16900.0,62.289,62.3559,62.2593,62.3039,16900.0
2008-05-29 12:50:00,83.91,83.93,83.8,83.89,9800.0,62.289,62.3039,62.2074,62.2742,9800.0
2008-05-29 12:55:00,83.89,84.0,83.88,84.0,4800.0,62.2742,62.3559,62.2668,62.3559,4800.0
2008-05-29 13:00:00,84.0,84.16,83.99,84.1,20000.0,62.3559,62.4746,62.3484,62.4301,20000.0
2008-05-29 13:05:00,84.09,84.14,83.96,83.96,12500.0,62.4227,62.4598,62.3262,62.3262,12500.0
2008-05-29 13:10:00,83.96,83.96,83.84,83.92,24400.0,62.3262,62.3262,62.2371,62.2965,24400.0
2008-05-29 13:15:00,83.92,83.93,83.83,83.91,12600.0,62.2965,62.3039,62.2297,62.289,12600.0
2008-05-29 13:20:00,83.91,83.93,83.75,83.84,15800.0,62.289,62.3039,62.1703,62.2371,15800.0
2008-05-29 13:25:00,83.82,83.9,83.73,83.77,14500.0,62.2222,62.2816,62.1554,62.1851,14500.0
2008-05-29 13:30:00,83.78,83.93,83.67,83.88,11800.0,62.1925,62.3039,62.1109,62.2668,11800.0
2008-05-29 13:35:00,83.88,83.92,83.8,83.85,9800.0,62.2668,62.2965,62.2074,62.2445,9800.0
2008-05-29 13:40:00,83.84,83.84,83.74,83.84,8300.0,62.2371,62.2371,62.1628,62.2371,8300.0
2008-05-29 13:45:00,83.84,83.91,83.72,83.82,17400.0,62.2371,62.289,62.148,62.2222,17400.0
2008-05-29 13:50:00,83.81,83.83,83.69,83.78,12600.0,62.2148,62.2297,62.1257,62.1925,12600.0
2008-05-29 13:55:00,83.75,83.78,83.62,83.62,9700.0,62.1703,62.1925,62.0738,62.0738,9700.0
2008-05-29 14:00:00,83.63,83.76,83.63,83.66,12400.0,62.0812,62.1777,62.0812,62.1035,12400.0
2008-05-29 14:05:00,83.65,83.82,83.6,83.74,12900.0,62.096,62.2222,62.0589,62.1628,12900.0
2008-05-29 14:10:00,83.74,83.83,83.69,83.82,12500.0,62.1628,62.2297,62.1257,62.2222,12500.0
2008-05-29 14:15:00,83.82,83.88,83.76,83.85,14600.0,62.2222,62.2668,62.1777,62.2445,14600.0
2008-05-29 14:20:00,83.85,84.03,83.8,83.9,28700.0,62.2445,62.3781,62.2074,62.2816,28700.0
2008-05-29 14:25:00,83.9,83.91,83.7,83.75,21300.0,62.2816,62.289,62.1332,62.1703,21300.0
2008-05-29 14:30:00,83.73,83.79,83.69,83.75,11800.0,62.1554,62.2,62.1257,62.1703,11800.0
2008-05-29 14:35:00,83.74,83.76,83.53,83.55,16300.0,62.1628,62.1777,62.007,62.0218,16300.0
2008-05-29 14:40:00,83.53,83.71,83.48,83.68,14000.0,62.007,62.1406,61.9698,62.1183,14000.0
2008-05-29 14:45:00,83.71,83.75,83.59,83.69,18200.0,62.1406,62.1703,62.0515,62.1257,18200.0
2008-05-29 14:50:00,83.7,83.85,83.69,83.77,10400.0,62.1332,62.2445,62.1257,62.1851,10400.0
2008-05-29 14:55:00,83.77,83.78,83.47,83.58,15900.0,62.1851,62.1925,61.9624,62.0441,15900.0
2008-05-29 15:00:00,83.59,83.59,83.44,83.53,24600.0,62.0515,62.0515,61.9401,62.007,24600.0
2008-05-29 15:05:00,83.54,83.66,83.46,83.57,21600.0,62.0144,62.1035,61.955,62.0366,21600.0
2008-05-29 15:10:00,83.58,83.69,83.56,83.6,16700.0,62.0441,62.1257,62.0292,62.0589,16700.0
2008-05-29 15:15:00,83.59,83.6,83.4,83.52,19700.0,62.0515,62.0589,61.9105,61.9995,19700.0
2008-05-29 15:20:00,83.52,83.63,83.35,83.39,21100.0,61.9995,62.0812,61.8733,61.903,21100.0
2008-05-29 15:25:00,83.4,83.42,83.28,83.35,13200.0,61.9105,61.9253,61.8214,61.8733,13200.0
2008-05-29 15:30:00,83.36,83.37,83.19,83.28,23100.0,61.8808,61.8882,61.7546,61.8214,23100.0
2008-05-29 15:35:00,83.29,83.44,83.2,83.44,19700.0,61.8288,61.9401,61.762,61.9401,19700.0
2008-05-29 15:40:00,83.44,83.44,83.21,83.27,19000.0,61.9401,61.9401,61.7694,61.814,19000.0
2008-05-29 15:45:00,83.27,83.44,83.22,83.41,35400.0,61.814,61.9401,61.7768,61.9179,35400.0
2008-05-29 15:50:00,83.39,83.48,83.26,83.34,25400.0,61.903,61.9698,61.8065,61.8659,25400.0
2008-05-29 15:55:00,83.33,83.4,83.25,83.32,31500.0,61.8585,61.9105,61.7991,61.8511,31500.0
2008-05-30 09:30:00,83.9,83.9,83.35,83.37,15700.0,62.2816,62.2816,61.8733,61.8882,15700.0
2008-05-30 09:35:00,83.35,83.75,83.27,83.39,19500.0,61.8733,62.1703,61.814,61.903,19500.0
2008-05-30 09:40:00,83.36,83.69,83.34,83.68,10200.0,61.8808,62.1257,61.8659,62.1183,10200.0
2008-05-30 09:45:00,83.69,84.06,83.48,84.01,15900.0,62.1257,62.4004,61.9698,62.3633,15900.0
2008-05-30 09:50:00,83.98,84.08,83.86,84.0,20000.0,62.341,62.4152,62.2519,62.3559,20000.0
2008-05-30 09:55:00,84.0,84.03,83.6,83.69,30500.0,62.3559,62.3781,62.0589,62.1257,30500.0
2008-05-30 10:00:00,83.64,83.7,83.38,83.43,11600.0,62.0886,62.1332,61.8956,61.9327,11600.0
2008-05-30 10:05:00,83.5,83.79,83.48,83.6,21000.0,61.9847,62.2,61.9698,62.0589,21000.0
2008-05-30 10:10:00,83.61,83.7,83.56,83.66,6900.0,62.0663,62.1332,62.0292,62.1035,6900.0
2008-05-30 10:15:00,83.68,83.72,83.34,83.42,14900.0,62.1183,62.148,61.8659,61.9253,14900.0
2008-05-30 10:20:00,83.43,83.8,83.41,83.76,22900.0,61.9327,62.2074,61.9179,62.1777,22900.0
2008-05-30 10:25:00,83.76,83.88,83.7,83.85,13600.0,62.1777,62.2668,62.1332,62.2445,13600.0
2008-05-30 10:30:00,83.88,83.98,83.76,83.84,21000.0,62.2668,62.341,62.1777,62.2371,21000.0
2008-05-30 10:35:00,83.88,83.93,83.82,83.89,10400.0,62.2668,62.3039,62.2222,62.2742,10400.0
2008-05-30 10:40:00,83.95,84.02,83.84,83.98,9100.0,62.3187,62.3707,62.2371,62.341,9100.0
2008-05-30 10:45:00,83.98,83.98,83.65,83.65,13900.0,62.341,62.341,62.096,62.096,13900.0
2008-05-30 10:50:00,83.7,83.72,83.39,83.53,17800.0,62.1332,62.148,61.903,62.007,17800.0
2008-05-30 10:55:00,83.56,83.65,83.47,83.51,13200.0,62.0292,62.096,61.9624,61.9921,13200.0
2008-05-30 11:00:00,83.54,83.56,83.48,83.5,9100.0,62.0144,62.0292,61.9698,61.9847,9100.0
2008-05-30 11:05:00,83.5,83.59,83.44,83.46,10900.0,61.9847,62.0515,61.9401,61.955,10900.0
2008-05-30 11:10:00,83.44,83.46,83.3,83.32,14100.0,61.9401,61.955,61.8362,61.8511,14100.0
2008-05-30 11:15:00,83.35,83.48,83.35,83.47,6800.0,61.8733,61.9698,61.8733,61.9624,6800.0
2008-05-30 11:20:00,83.46,83.54,83.4,83.47,21600.0,61.955,62.0144,61.9105,61.9624,21600.0
2008-05-30 11:25:00,83.49,83.55,83.42,83.42,7800.0,61.9773,62.0218,61.9253,61.9253,7800.0
2008-05-30 11:30:00,83.39,83.45,83.33,83.45,12200.0,61.903,61.9476,61.8585,61.9476,12200.0
2008-05-30 11:35:00,83.4,83.58,83.35,83.48,5100.0,61.9105,62.0441,61.8733,61.9698,5100.0
2008-05-30 11:40:00,83.47,83.63,83.4,83.63,3500.0,61.9624,62.0812,61.9105,62.0812,3500.0
2008-05-30 11:45:00,83.6,83.6,83.47,83.57,5000.0,62.0589,62.0589,61.9624,62.0366,5000.0
2008-05-30 11:50:00,83.54,83.64,83.49,83.57,7600.0,62.0144,62.0886,61.9773,62.0366,7600.0
2008-05-30 11:55:00,83.6,83.74,83.6,83.7,6200.0,62.0589,62.1628,62.0589,62.1332,6200.0
2008-05-30 12:00:00,83.7,83.7,83.49,83.53,11100.0,62.1332,62.1332,61.9773,62.007,11100.0
2008-05-30 12:05:00,83.54,83.65,83.45,83.57,10400.0,62.0144,62.096,61.9476,62.0366,10400.0
2008-05-30 12:10:00,83.52,83.63,83.51,83.54,6900.0,61.9995,62.0812,61.9921,62.0144,6900.0
2008-05-30 12:15:00,83.54,83.7,83.54,83.61,11900.0,62.0144,62.1332,62.0144,62.0663,11900.0
2008-05-30 12:20:00,83.62,83.64,83.51,83.62,9300.0,62.0738,62.0886,61.9921,62.0738,9300.0
2008-05-30 12:25:00,83.63,83.66,83.57,83.63,10800.0,62.0812,62.1035,62.0366,62.0812,10800.0
2008-05-30 12:30:00,83.67,83.88,83.65,83.84,23100.0,62.1109,62.2668,62.096,62.2371,23100.0
2008-05-30 12:35:00,83.87,83.88,83.73,83.78,31700.0,62.2593,62.2668,62.1554,62.1925,31700.0
2008-05-30 12:40:00,83.79,83.81,83.74,83.74,17000.0,62.2,62.2148,62.1628,62.1628,17000.0
2008-05-30 12:45:00,83.76,83.81,83.74,83.8,23500.0,62.1777,62.2148,62.1628,62.2074,23500.0
2008-05-30 12:50:00,83.77,83.88,83.77,83.83,40600.0,62.1851,62.2668,62.1851,62.2297,40600.0
2008-05-30 12:55:00,83.85,83.99,83.85,83.99,24200.0,62.2445,62.3484,62.2445,62.3484,24200.0
2008-05-30 13:00:00,83.95,84.0,83.94,83.99,21700.0,62.3187,62.3559,62.3113,62.3484,21700.0
2008-05-30 13:05:00,84.0,84.03,83.98,84.01,16600.0,62.3559,62.3781,62.341,62.3633,16600.0
2008-05-30 13:10:00,83.99,84.04,83.95,83.97,20000.0,62.3484,62.3855,62.3187,62.3336,20000.0
2008-05-30 13:15:00,83.99,84.0,83.93,83.95,15800.0,62.3484,62.3559,62.3039,62.3187,15800.0
2008-05-30 13:20:00,83.95,84.16,83.94,84.09,29300.0,62.3187,62.4746,62.3113,62.4227,29300.0
2008-05-30 13:25:00,84.09,84.29,84.08,84.21,15500.0,62.4227,62.5711,62.4152,62.5117,15500.0
2008-05-30 13:30:00,84.22,84.24,84.15,84.18,9800.0,62.5192,62.534,62.4672,62.4895,9800.0
2008-05-30 13:35:00,84.2,84.24,84.18,84.21,9400.0,62.5043,62.534,62.4895,62.5117,9400.0
2008-05-30 13:40:00,84.22,84.31,84.2,84.28,12500.0,62.5192,62.586,62.5043,62.5637,12500.0
2008-05-30 13:45:00,84.28,84.54,84.27,84.43,18700.0,62.5637,62.7567,62.5563,62.6751,18700.0
2008-05-30 13:50:00,84.43,84.45,84.16,84.16,26300.0,62.6751,62.6899,62.4746,62.4746,26300.0
2008-05-30 13:55:00,84.2,84.24,84.16,84.24,10700.0,62.5043,62.534,62.4746,62.534,10700.0
2008-05-30 14:00:00,84.21,84.27,84.18,84.23,18800.0,62.5117,62.5563,62.4895,62.5266,18800.0
2008-05-30 14:05:00,84.23,84.26,84.16,84.23,10800.0,62.5266,62.5489,62.4746,62.5266,10800.0
2008-05-30 14:10:00,84.19,84.27,84.16,84.27,11200.0,62.4969,62.5563,62.4746,62.5563,11200.0
2008-05-30 14:15:00,84.28,84.29,84.2,84.21,25000.0,62.5637,62.5711,62.5043,62.5117,25000.0
2008-05-30 14:20:00,84.2,84.26,84.16,84.25,10900.0,62.5043,62.5489,62.4746,62.5414,10900.0
2008-05-30 14:25:00,84.26,84.3,84.24,84.26,5100.0,62.5489,62.5786,62.534,62.5489,5100.0
2008-05-30 14:30:00,84.25,84.36,84.25,84.36,10200.0,62.5414,62.6231,62.5414,62.6231,10200.0
2008-05-30 14:35:00,84.35,84.38,84.34,84.37,4400.0,62.6157,62.6379,62.6082,62.6305,4400.0
2008-05-30 14:40:00,84.37,84.5,84.37,84.47,9500.0,62.6305,62.727,62.6305,62.7047,9500.0
2008-05-30 14:45:00,84.47,84.52,84.41,84.48,17700.0,62.7047,62.7419,62.6602,62.7122,17700.0
2008-05-30 14:50:00,84.51,84.54,84.48,84.51,34400.0,62.7344,62.7567,62.7122,62.7344,34400.0
2008-05-30 14:55:00,84.53,84.55,84.47,84.51,10900.0,62.7493,62.7641,62.7047,62.7344,10900.0
2008-05-30 15:00:00,84.51,84.66,84.5,84.58,12200.0,62.7344,62.8458,62.727,62.7864,12200.0
2008-05-30 15:05:00,84.56,84.7,84.56,84.63,16800.0,62.7716,62.8755,62.7716,62.8235,16800.0
2008-05-30 15:10:00,84.64,84.64,84.53,84.62,17300.0,62.8309,62.8309,62.7493,62.8161,17300.0
2008-05-30 15:15:00,84.63,84.64,84.43,84.51,22300.0,62.8235,62.8309,62.6751,62.7344,22300.0
2008-05-30 15:20:00,84.51,84.56,84.45,84.56,14100.0,62.7344,62.7716,62.6899,62.7716,14100.0
2008-05-30 15:25:00,84.52,84.68,84.51,84.66,13800.0,62.7419,62.8606,62.7344,62.8458,13800.0
2008-05-30 15:30:00,84.66,84.74,84.63,84.72,33500.0,62.8458,62.9052,62.8235,62.8903,33500.0
2008-05-30 15:35:00,84.73,84.73,84.54,84.6,22200.0,62.8978,62.8978,62.7567,62.8013,22200.0
2008-05-30 15:40:00,84.57,84.69,84.54,84.54,20800.0,62.779,62.8681,62.7567,62.7567,20800.0
2008-05-30 15:45:00,84.52,84.78,84.52,84.77,30500.0,62.7419,62.9349,62.7419,62.9274,30500.0
2008-05-30 15:50:00,84.78,84.84,84.74,84.82,35500.0,62.9349,62.9794,62.9052,62.9646,35500.0
2008-05-30 15:55:00,84.81,85.08,84.51,84.56,97300.0,62.9571,63.1576,62.7344,62.7716,97300.0
2008-06-02 09:30:00,84.0,84.72,84.0,84.72,26600.0,62.3559,62.8903,62.3559,62.8903,26600.0
2008-06-02 09:35:00,84.76,84.76,84.31,84.32,16200.0,62.92,62.92,62.586,62.5934,16200.0
2008-06-02 09:40:00,84.32,84.57,83.93,83.93,24400.0,62.5934,62.779,62.3039,62.3039,24400.0
2008-06-02 09:45:00,83.92,83.95,83.65,83.75,18500.0,62.2965,62.3187,62.096,62.1703,18500.0
2008-06-02 09:50:00,83.73,83.83,83.53,83.58,23500.0,62.1554,62.2297,62.007,62.0441,23500.0
2008-06-02 09:55:00,83.58,83.82,83.51,83.79,14200.0,62.0441,62.2222,61.9921,62.2,14200.0
2008-06-02 10:00:00,83.79,84.25,83.78,84.15,35600.0,62.2,62.5414,62.1925,62.4672,35600.0
2008-06-02 10:05:00,84.14,84.26,84.07,84.07,38300.0,62.4598,62.5489,62.4078,62.4078,38300.0
2008-06-02 10:10:00,84.07,84.19,83.91,83.91,26700.0,62.4078,62.4969,62.289,62.289,26700.0
2008-06-02 10:15:00,83.92,83.92,83.71,83.76,40000.0,62.2965,62.2965,62.1406,62.1777,40000.0
2008-06-02 10:20:00,83.76,83.79,83.56,83.65,21100.0,62.1777,62.2,62.0292,62.096,21100.0
2008-06-02 10:25:00,83.61,83.7,83.5,83.67,24300.0,62.0663,62.1332,61.9847,62.1109,24300.0
2008-06-02 10:30:00,83.67,83.67,83.49,83.55,11200.0,62.1109,62.1109,61.9773,62.0218,11200.0
2008-06-02 10:35:00,83.53,83.6,83.49,83.5,23100.0,62.007,62.0589,61.9773,61.9847,23100.0
2008-06-02 10:40:00,83.52,83.66,83.51,83.55,18400.0,61.9995,62.1035,61.9921,62.0218,18400.0
2008-06-02 10:45:00,83.54,83.67,83.54,83.65,9000.0,62.0144,62.1109,62.0144,62.096,9000.0
2008-06-02 10:50:00,83.65,83.83,83.62,83.82,20500.0,62.096,62.2297,62.0738,62.2222,20500.0
2008-06-02 10:55:00,83.82,83.82,83.47,83.52,19300.0,62.2222,62.2222,61.9624,61.9995,19300.0
2008-06-02 11:00:00,83.53,83.57,83.34,83.39,17500.0,62.007,62.0366,61.8659,61.903,17500.0
2008-06-02 11:05:00,83.37,83.57,83.37,83.57,13200.0,61.8882,62.0366,61.8882,62.0366,13200.0
2008-06-02 11:10:00,83.55,83.66,83.42,83.49,24800.0,62.0218,62.1035,61.9253,61.9773,24800.0
2008-06-02 11:15:00,83.47,83.54,83.4,83.52,14900.0,61.9624,62.0144,61.9105,61.9995,14900.0
2008-06-02 11:20:00,83.47,83.53,83.4,83.53,10100.0,61.9624,62.007,61.9105,62.007,10100.0
2008-06-02 11:25:00,83.5,83.59,83.45,83.52,9800.0,61.9847,62.0515,61.9476,61.9995,9800.0
2008-06-02 11:30:00,83.54,83.54,83.44,83.46,10900.0,62.0144,62.0144,61.9401,61.955,10900.0
2008-06-02 11:35:00,83.5,83.56,83.35,83.44,16200.0,61.9847,62.0292,61.8733,61.9401,16200.0
2008-06-02 11:40:00,83.42,83.57,83.42,83.55,7800.0,61.9253,62.0366,61.9253,62.0218,7800.0
2008-06-02 11:45:00,83.51,83.56,83.49,83.56,5700.0,61.9921,62.0292,61.9773,62.0292,5700.0
2008-06-02 11:50:00,83.52,83.59,83.49,83.56,7800.0,61.9995,62.0515,61.9773,62.0292,7800.0
2008-06-02 11:55:00,83.54,83.64,83.53,83.55,11300.0,62.0144,62.0886,62.007,62.0218,11300.0
2008-06-02 12:00:00,83.55,83.62,83.5,83.56,12900.0,62.0218,62.0738,61.9847,62.0292,12900.0
2008-06-02 12:05:00,83.58,83.66,83.56,83.65,4300.0,62.0441,62.1035,62.0292,62.096,4300.0
2008-06-02 12:10:00,83.63,83.64,83.56,83.56,7500.0,62.0812,62.0886,62.0292,62.0292,7500.0
2008-06-02 12:15:00,83.55,83.59,83.5,83.59,5200.0,62.0218,62.0515,61.9847,62.0515,5200.0
2008-06-02 12:20:00,83.54,83.61,83.52,83.56,2600.0,62.0144,62.0663,61.9995,62.0292,2600.0
2008-06-02 12:25:00,83.55,83.56,83.39,83.39,13900.0,62.0218,62.0292,61.903,61.903,13900.0
2008-06-02 12:30:00,83.39,83.44,83.34,83.35,21500.0,61.903,61.9401,61.8659,61.8733,21500.0
2008-06-02 12:35:00,83.35,83.35,83.08,83.17,17900.0,61.8733,61.8733,61.6729,61.7397,17900.0
2008-06-02 12:40:00,83.15,83.15,82.97,83.03,51000.0,61.7249,61.7249,61.5913,61.6358,51000.0
2008-06-02 12:45:00,83.03,83.03,82.8,82.8,24100.0,61.6358,61.6358,61.4651,61.4651,24100.0
2008-06-02 12:50:00,82.83,82.89,82.74,82.85,38400.0,61.4873,61.5319,61.4205,61.5022,38400.0
2008-06-02 12:55:00,82.85,82.91,82.76,82.85,35400.0,61.5022,61.5467,61.4354,61.5022,35400.0
2008-06-02 13:00:00,82.87,82.94,82.8,82.9,17000.0,61.517,61.569,61.4651,61.5393,17000.0
2008-06-02 13:05:00,82.87,82.94,82.76,82.94,13900.0,61.517,61.569,61.4354,61.569,13900.0
2008-06-02 13:10:00,82.96,83.0,82.87,82.98,14100.0,61.5838,61.6135,61.517,61.5987,14100.0
2008-06-02 13:15:00,82.97,83.0,82.83,82.9,31900.0,61.5913,61.6135,61.4873,61.5393,31900.0
2008-06-02 13:20:00,82.89,83.0,82.84,82.91,25400.0,61.5319,61.6135,61.4947,61.5467,25400.0
2008-06-02 13:25:00,82.9,82.96,82.87,82.9,13100.0,61.5393,61.5838,61.517,61.5393,13100.0
2008-06-02 13:30:00,82.89,82.92,82.76,82.85,14000.0,61.5319,61.5541,61.4354,61.5022,14000.0
2008-06-02 13:35:00,82.88,82.97,82.8,82.97,11500.0,61.5244,61.5913,61.4651,61.5913,11500.0
2008-06-02 13:40:00,82.99,83.05,82.91,82.91,12400.0,61.6061,61.6506,61.5467,61.5467,12400.0
2008-06-02 13:45:00,82.94,82.95,82.83,82.94,15900.0,61.569,61.5764,61.4873,61.569,15900.0
2008-06-02 13:50:00,82.93,83.09,82.93,83.05,6200.0,61.5616,61.6803,61.5616,61.6506,6200.0
2008-06-02 13:55:00,83.06,83.19,83.04,83.19,8300.0,61.6581,61.7546,61.6432,61.7546,8300.0
2008-06-02 14:00:00,83.16,83.19,83.03,83.05,9200.0,61.7323,61.7546,61.6358,61.6506,9200.0
2008-06-02 14:05:00,83.09,83.15,83.06,83.08,12500.0,61.6803,61.7249,61.6581,61.6729,12500.0
2008-06-02 14:10:00,83.08,83.15,83.03,83.04,22200.0,61.6729,61.7249,61.6358,61.6432,22200.0
2008-06-02 14:15:00,83.04,83.12,82.99,83.04,18500.0,61.6432,61.7026,61.6061,61.6432,18500.0
2008-06-02 14:20:00,83.06,83.13,82.98,82.99,11000.0,61.6581,61.71,61.5987,61.6061,11000.0
2008-06-02 14:25:00,83.02,83.13,82.97,83.06,11000.0,61.6284,61.71,61.5913,61.6581,11000.0
2008-06-02 14:30:00,83.04,83.13,82.95,82.98,15900.0,61.6432,61.71,61.5764,61.5987,15900.0
2008-06-02 14:35:00,82.98,83.11,82.95,82.96,14200.0,61.5987,61.6952,61.5764,61.5838,14200.0
2008-06-02 14:40:00,82.93,82.98,82.88,82.95,13400.0,61.5616,61.5987,61.5244,61.5764,13400.0
2008-06-02 14:45:00,82.97,82.98,82.89,82.98,11000.0,61.5913,61.5987,61.5319,61.5987,11000.0
2008-06-02 14:50:00,83.0,83.0,82.91,82.92,13400.0,61.6135,61.6135,61.5467,61.5541,13400.0
2008-06-02 14:55:00,82.93,82.95,82.79,82.81,22300.0,61.5616,61.5764,61.4576,61.4725,22300.0
2008-06-02 15:00:00,82.78,82.97,82.75,82.95,18900.0,61.4502,61.5913,61.4279,61.5764,18900.0
2008-06-02 15:05:00,82.93,82.93,82.7,82.71,25700.0,61.5616,61.5616,61.3908,61.3982,25700.0
2008-06-02 15:10:00,82.7,82.77,82.6,82.62,26600.0,61.3908,61.4428,61.3166,61.3314,26600.0
2008-06-02 15:15:00,82.6,82.64,82.52,82.6,27900.0,61.3166,61.3463,61.2572,61.3166,27900.0
2008-06-02 15:20:00,82.57,82.62,82.46,82.48,30900.0,61.2943,61.3314,61.2127,61.2275,30900.0
2008-06-02 15:25:00,82.51,82.96,82.51,82.93,34700.0,61.2498,61.5838,61.2498,61.5616,34700.0
2008-06-02 15:30:00,82.92,83.01,82.87,83.0,38700.0,61.5541,61.6209,61.517,61.6135,38700.0
2008-06-02 15:35:00,82.97,83.01,82.82,82.83,29000.0,61.5913,61.6209,61.4799,61.4873,29000.0
2008-06-02 15:40:00,82.83,82.96,82.79,82.93,36600.0,61.4873,61.5838,61.4576,61.5616,36600.0
2008-06-02 15:45:00,82.93,83.08,82.93,83.0,25200.0,61.5616,61.6729,61.5616,61.6135,25200.0
2008-06-02 15:50:00,82.99,83.23,82.96,83.22,41900.0,61.6061,61.7843,61.5838,61.7768,41900.0
2008-06-02 15:55:00,83.21,83.22,83.03,83.06,42700.0,61.7694,61.7768,61.6358,61.6581,42700.0
2008-06-03 09:30:00,83.55,83.55,82.97,83.04,16700.0,62.0218,62.0218,61.5913,61.6432,16700.0
2008-06-03 09:35:00,83.08,83.25,82.8,82.8,12300.0,61.6729,61.7991,61.4651,61.4651,12300.0
2008-06-03 09:40:00,82.81,82.83,82.16,82.28,36500.0,61.4725,61.4873,60.99,61.079,36500.0
2008-06-03 09:45:00,82.28,82.45,82.1,82.35,17500.0,61.079,61.2052,60.9454,61.131,17500.0
2008-06-03 09:50:00,82.36,82.69,82.33,82.69,14100.0,61.1384,61.3834,61.1162,61.3834,14100.0
2008-06-03 09:55:00,82.7,83.13,82.7,82.88,31900.0,61.3908,61.71,61.3908,61.5244,31900.0
2008-06-03 10:00:00,82.9,83.71,82.88,83.49,44000.0,61.5393,62.1406,61.5244,61.9773,44000.0
2008-06-03 10:05:00,83.49,83.63,83.23,83.24,21000.0,61.9773,62.0812,61.7843,61.7917,21000.0
2008-06-03 10:10:00,83.24,83.46,83.17,83.4,24300.0,61.7917,61.955,61.7397,61.9105,24300.0
2008-06-03 10:15:00,83.42,83.42,83.02,83.23,14700.0,61.9253,61.9253,61.6284,61.7843,14700.0
2008-06-03 10:20:00,83.21,83.32,83.14,83.19,17700.0,61.7694,61.8511,61.7174,61.7546,17700.0
2008-06-03 10:25:00,83.2,83.43,83.07,83.12,14100.0,61.762,61.9327,61.6655,61.7026,14100.0
2008-06-03 10:30:00,83.11,83.13,82.9,83.0,11700.0,61.6952,61.71,61.5393,61.6135,11700.0
2008-06-03 10:35:00,82.99,83.19,82.99,83.07,9300.0,61.6061,61.7546,61.6061,61.6655,9300.0
2008-06-03 10:40:00,83.12,83.28,83.08,83.11,14500.0,61.7026,61.8214,61.6729,61.6952,14500.0
2008-06-03 10:45:00,83.09,83.17,82.94,82.96,13800.0,61.6803,61.7397,61.569,61.5838,13800.0
2008-06-03 10:50:00,82.96,83.17,82.92,83.17,12000.0,61.5838,61.7397,61.5541,61.7397,12000.0
2008-06-03 10:55:00,83.17,83.31,83.09,83.27,12200.0,61.7397,61.8436,61.6803,61.814,12200.0
2008-06-03 11:00:00,83.28,83.34,83.17,83.17,10200.0,61.8214,61.8659,61.7397,61.7397,10200.0
2008-06-03 11:05:00,83.17,83.41,83.17,83.28,8700.0,61.7397,61.9179,61.7397,61.8214,8700.0
2008-06-03 11:10:00,83.28,83.42,83.27,83.42,13800.0,61.8214,61.9253,61.814,61.9253,13800.0
2008-06-03 11:15:00,83.42,83.53,83.36,83.39,10000.0,61.9253,62.007,61.8808,61.903,10000.0
2008-06-03 11:20:00,83.42,83.53,83.4,83.49,9900.0,61.9253,62.007,61.9105,61.9773,9900.0
2008-06-03 11:25:00,83.45,83.58,83.42,83.58,6400.0,61.9476,62.0441,61.9253,62.0441,6400.0
2008-06-03 11:30:00,83.59,83.61,83.44,83.51,9200.0,62.0515,62.0663,61.9401,61.9921,9200.0
2008-06-03 11:35:00,83.56,83.61,83.47,83.54,10900.0,62.0292,62.0663,61.9624,62.0144,10900.0
2008-06-03 11:40:00,83.55,83.62,83.55,83.62,8000.0,62.0218,62.0738,62.0218,62.0738,8000.0
2008-06-03 11:45:00,83.63,83.66,83.58,83.61,9300.0,62.0812,62.1035,62.0441,62.0663,9300.0
2008-06-03 11:50:00,83.61,83.66,83.5,83.62,11100.0,62.0663,62.1035,61.9847,62.0738,11100.0
2008-06-03 11:55:00,83.66,83.66,83.57,83.65,7400.0,62.1035,62.1035,62.0366,62.096,7400.0
2008-06-03 12:00:00,83.65,83.65,83.5,83.58,20500.0,62.096,62.096,61.9847,62.0441,20500.0
2008-06-03 12:05:00,83.58,83.58,83.46,83.52,7200.0,62.0441,62.0441,61.955,61.9995,7200.0
2008-06-03 12:10:00,83.52,83.66,83.5,83.63,24000.0,61.9995,62.1035,61.9847,62.0812,24000.0
2008-06-03 12:15:00,83.63,83.66,83.54,83.61,10600.0,62.0812,62.1035,62.0144,62.0663,10600.0
2008-06-03 12:20:00,83.63,83.65,83.48,83.51,9100.0,62.0812,62.096,61.9698,61.9921,9100.0
2008-06-03 12:25:00,83.48,83.48,83.32,83.34,4200.0,61.9698,61.9698,61.8511,61.8659,4200.0
2008-06-03 12:30:00,83.31,83.36,83.1,83.2,31900.0,61.8436,61.8808,61.6878,61.762,31900.0
2008-06-03 12:35:00,83.21,83.25,83.12,83.18,65900.0,61.7694,61.7991,61.7026,61.7471,65900.0
2008-06-03 12:40:00,83.18,83.18,82.96,82.98,37300.0,61.7471,61.7471,61.5838,61.5987,37300.0
2008-06-03 12:45:00,82.97,83.07,82.88,83.07,17400.0,61.5913,61.6655,61.5244,61.6655,17400.0
2008-06-03 12:50:00,83.08,83.17,83.04,83.15,11100.0,61.6729,61.7397,61.6432,61.7249,11100.0
2008-06-03 12:55:00,83.14,83.18,83.04,83.15,10700.0,61.7174,61.7471,61.6432,61.7249,10700.0
2008-06-03 13:00:00,83.16,83.29,83.15,83.2,16600.0,61.7323,61.8288,61.7249,61.762,16600.0
2008-06-03 13:05:00,83.18,83.3,83.17,83.21,14600.0,61.7471,61.8362,61.7397,61.7694,14600.0
2008-06-03 13:10:00,83.19,83.4,83.17,83.34,10600.0,61.7546,61.9105,61.7397,61.8659,10600.0
2008-06-03 13:15:00,83.34,83.37,83.19,83.3,6800.0,61.8659,61.8882,61.7546,61.8362,6800.0
2008-06-03 13:20:00,83.3,83.31,83.19,83.24,6700.0,61.8362,61.8436,61.7546,61.7917,6700.0
2008-06-03 13:25:00,83.19,83.24,83.01,83.02,5900.0,61.7546,61.7917,61.6209,61.6284,5900.0
2008-06-03 13:30:00,83.0,83.03,82.7,82.76,27100.0,61.6135,61.6358,61.3908,61.4354,27100.0
2008-06-03 13:35:00,82.79,82.85,82.64,82.68,10900.0,61.4576,61.5022,61.3463,61.376,10900.0
2008-06-03 13:40:00,82.67,82.67,82.54,82.59,66300.0,61.3686,61.3686,61.272,61.3092,66300.0
2008-06-03 13:45:00,82.59,82.6,82.27,82.31,26800.0,61.3092,61.3166,61.0716,61.1013,26800.0
2008-06-03 13:50:00,82.32,82.34,82.12,82.18,19300.0,61.1087,61.1236,60.9603,61.0048,19300.0
2008-06-03 13:55:00,82.18,82.2,81.91,82.13,37300.0,61.0048,61.0197,60.8044,60.9677,37300.0
2008-06-03 14:00:00,82.14,82.26,82.05,82.24,12000.0,60.9751,61.0642,60.9083,61.0493,12000.0
2008-06-03 14:05:00,82.24,82.4,82.0,82.33,38000.0,61.0493,61.1681,60.8712,61.1162,38000.0
2008-06-03 14:10:00,82.33,82.33,82.03,82.06,64100.0,61.1162,61.1162,60.8935,60.9157,64100.0
2008-06-03 14:15:00,82.03,82.05,81.87,81.91,22800.0,60.8935,60.9083,60.7747,60.8044,22800.0
2008-06-03 14:20:00,81.89,81.98,81.7,81.77,22700.0,60.7895,60.8563,60.6485,60.7005,22700.0
2008-06-03 14:25:00,81.79,81.82,81.62,81.7,22000.0,60.7153,60.7376,60.5891,60.6485,22000.0
2008-06-03 14:30:00,81.7,81.85,81.7,81.73,8900.0,60.6485,60.7598,60.6485,60.6708,8900.0
2008-06-03 14:35:00,81.73,81.9,81.69,81.8,15400.0,60.6708,60.797,60.6411,60.7227,15400.0
2008-06-03 14:40:00,81.79,81.87,81.65,81.8,14600.0,60.7153,60.7747,60.6114,60.7227,14600.0
2008-06-03 14:45:00,81.83,81.94,81.82,81.94,10500.0,60.745,60.8266,60.7376,60.8266,10500.0
2008-06-03 14:50:00,81.95,81.98,81.9,81.93,13600.0,60.8341,60.8563,60.797,60.8192,13600.0
2008-06-03 14:55:00,81.92,81.97,81.87,81.94,11900.0,60.8118,60.8489,60.7747,60.8266,11900.0
2008-06-03 15:00:00,81.94,82.09,81.82,82.04,63300.0,60.8266,60.938,60.7376,60.9009,63300.0
2008-06-03 15:05:00,82.0,82.38,82.0,82.35,32200.0,60.8712,61.1533,60.8712,61.131,32200.0
2008-06-03 15:10:00,82.36,82.36,82.06,82.14,32600.0,61.1384,61.1384,60.9157,60.9751,32600.0
2008-06-03 15:15:00,82.16,82.25,82.09,82.14,16100.0,60.99,61.0568,60.938,60.9751,16100.0
2008-06-03 15:20:00,82.18,82.41,82.04,82.3,26000.0,61.0048,61.1755,60.9009,61.0939,26000.0
2008-06-03 15:25:00,82.32,82.39,82.19,82.32,27000.0,61.1087,61.1607,61.0122,61.1087,27000.0
2008-06-03 15:30:00,82.32,82.54,82.2,82.51,41400.0,61.1087,61.272,61.0197,61.2498,41400.0
2008-06-03 15:35:00,82.5,82.65,82.42,82.62,30600.0,61.2424,61.3537,61.183,61.3314,30600.0
2008-06-03 15:40:00,82.63,82.63,82.48,82.55,35700.0,61.3389,61.3389,61.2275,61.2795,35700.0
2008-06-03 15:45:00,82.56,82.62,82.48,82.61,45000.0,61.2869,61.3314,61.2275,61.324,45000.0
2008-06-03 15:50:00,82.6,82.69,82.58,82.64,39500.0,61.3166,61.3834,61.3017,61.3463,39500.0
2008-06-03 15:55:00,82.64,82.64,82.38,82.38,67300.0,61.3463,61.3463,61.1533,61.1533,67300.0
2008-06-04 09:30:00,82.12,82.12,81.54,82.11,21800.0,60.9603,60.9603,60.5297,60.9528,21800.0
2008-06-04 09:35:00,82.09,82.28,81.8,81.87,22500.0,60.938,61.079,60.7227,60.7747,22500.0
2008-06-04 09:40:00,81.89,81.96,81.61,81.95,24100.0,60.7895,60.8415,60.5817,60.8341,24100.0
2008-06-04 09:45:00,82.01,82.08,81.8,81.95,40200.0,60.8786,60.9306,60.7227,60.8341,40200.0
2008-06-04 09:50:00,81.97,81.97,81.72,81.76,70800.0,60.8489,60.8489,60.6633,60.693,70800.0
2008-06-04 09:55:00,81.79,81.81,81.55,81.6,21400.0,60.7153,60.7301,60.5371,60.5743,21400.0
2008-06-04 10:00:00,81.56,81.77,81.5,81.75,31800.0,60.5446,60.7005,60.5,60.6856,31800.0
2008-06-04 10:05:00,81.74,81.78,81.52,81.59,24300.0,60.6782,60.7079,60.5149,60.5668,24300.0
2008-06-04 10:10:00,81.63,81.63,81.45,81.61,13600.0,60.5965,60.5965,60.4629,60.5817,13600.0
2008-06-04 10:15:00,81.62,81.62,81.52,81.56,14100.0,60.5891,60.5891,60.5149,60.5446,14100.0
2008-06-04 10:20:00,81.59,81.68,81.54,81.58,12800.0,60.5668,60.6336,60.5297,60.5594,12800.0
2008-06-04 10:25:00,81.65,81.8,81.62,81.71,22300.0,60.6114,60.7227,60.5891,60.6559,22300.0
2008-06-04 10:30:00,81.73,81.78,81.49,81.53,51700.0,60.6708,60.7079,60.4926,60.5223,51700.0
2008-06-04 10:35:00,81.51,81.62,81.34,81.34,40900.0,60.5074,60.5891,60.3813,60.3813,40900.0
2008-06-04 10:40:00,81.36,81.59,81.23,81.59,16200.0,60.3961,60.5668,60.2996,60.5668,16200.0
2008-06-04 10:45:00,81.59,81.69,81.52,81.54,8300.0,60.5668,60.6411,60.5149,60.5297,8300.0
2008-06-04 10:50:00,81.51,81.7,81.51,81.68,23200.0,60.5074,60.6485,60.5074,60.6336,23200.0
2008-06-04 10:55:00,81.65,81.75,81.58,81.62,20700.0,60.6114,60.6856,60.5594,60.5891,20700.0
2008-06-04 11:00:00,81.62,81.7,81.6,81.65,9900.0,60.5891,60.6485,60.5743,60.6114,9900.0
2008-06-04 11:05:00,81.68,81.8,81.65,81.77,20400.0,60.6336,60.7227,60.6114,60.7005,20400.0
2008-06-04 11:10:00,81.75,81.82,81.66,81.67,23500.0,60.6856,60.7376,60.6188,60.6262,23500.0
2008-06-04 11:15:00,81.66,81.78,81.66,81.75,25400.0,60.6188,60.7079,60.6188,60.6856,25400.0
2008-06-04 11:20:00,81.73,81.77,81.71,81.75,24000.0,60.6708,60.7005,60.6559,60.6856,24000.0
2008-06-04 11:25:00,81.74,81.77,81.7,81.77,17900.0,60.6782,60.7005,60.6485,60.7005,17900.0
2008-06-04 11:30:00,81.77,81.79,81.67,81.7,46600.0,60.7005,60.7153,60.6262,60.6485,46600.0
2008-06-04 11:35:00,81.73,81.8,81.65,81.75,9300.0,60.6708,60.7227,60.6114,60.6856,9300.0
2008-06-04 11:40:00,81.75,81.78,81.72,81.76,12100.0,60.6856,60.7079,60.6633,60.693,12100.0
2008-06-04 11:45:00,81.75,81.76,81.64,81.71,11600.0,60.6856,60.693,60.6039,60.6559,11600.0
2008-06-04 11:50:00,81.7,81.78,81.7,81.78,10100.0,60.6485,60.7079,60.6485,60.7079,10100.0
2008-06-04 11:55:00,81.78,81.79,81.71,81.73,12000.0,60.7079,60.7153,60.6559,60.6708,12000.0
2008-06-04 12:00:00,81.73,81.74,81.65,81.67,4800.0,60.6708,60.6782,60.6114,60.6262,4800.0
2008-06-04 12:05:00,81.68,81.68,81.62,81.68,3500.0,60.6336,60.6336,60.5891,60.6336,3500.0
2008-06-04 12:10:00,81.68,81.78,81.68,81.75,14600.0,60.6336,60.7079,60.6336,60.6856,14600.0
2008-06-04 12:15:00,81.77,81.79,81.68,81.71,36700.0,60.7005,60.7153,60.6336,60.6559,36700.0
2008-06-04 12:20:00,81.71,81.78,81.69,81.77,17700.0,60.6559,60.7079,60.6411,60.7005,17700.0
2008-06-04 12:25:00,81.77,81.77,81.71,81.76,21600.0,60.7005,60.7005,60.6559,60.693,21600.0
2008-06-04 12:30:00,81.77,81.88,81.71,81.88,102500.0,60.7005,60.7821,60.6559,60.7821,102500.0
2008-06-04 12:35:00,81.88,81.94,81.71,81.85,31200.0,60.7821,60.8266,60.6559,60.7598,31200.0
2008-06-04 12:40:00,81.84,81.86,81.7,81.81,31800.0,60.7524,60.7673,60.6485,60.7301,31800.0
2008-06-04 12:45:00,81.79,81.92,81.74,81.75,109200.0,60.7153,60.8118,60.6782,60.6856,109200.0
2008-06-04 12:50:00,81.77,81.87,81.77,81.84,15100.0,60.7005,60.7747,60.7005,60.7524,15100.0
2008-06-04 12:55:00,81.83,81.87,81.75,81.76,18000.0,60.745,60.7747,60.6856,60.693,18000.0
2008-06-04 13:00:00,81.8,81.91,81.76,81.89,11700.0,60.7227,60.8044,60.693,60.7895,11700.0
2008-06-04 13:05:00,81.89,81.89,81.68,81.83,14100.0,60.7895,60.7895,60.6336,60.745,14100.0
2008-06-04 13:10:00,81.81,82.01,81.81,81.99,23700.0,60.7301,60.8786,60.7301,60.8638,23700.0
2008-06-04 13:15:00,81.97,82.05,81.94,81.96,20500.0,60.8489,60.9083,60.8266,60.8415,20500.0
2008-06-04 13:20:00,81.99,82.12,81.98,82.11,12000.0,60.8638,60.9603,60.8563,60.9528,12000.0
2008-06-04 13:25:00,82.1,82.3,82.1,82.19,22500.0,60.9454,61.0939,60.9454,61.0122,22500.0
2008-06-04 13:30:00,82.2,82.25,82.13,82.19,12500.0,61.0197,61.0568,60.9677,61.0122,12500.0
2008-06-04 13:35:00,82.22,82.26,82.16,82.18,4700.0,61.0345,61.0642,60.99,61.0048,4700.0
2008-06-04 13:40:00,82.21,82.24,82.14,82.18,6600.0,61.0271,61.0493,60.9751,61.0048,6600.0
2008-06-04 13:45:00,82.18,82.18,82.04,82.09,12000.0,61.0048,61.0048,60.9009,60.938,12000.0
2008-06-04 13:50:00,82.08,82.27,82.06,82.24,10800.0,60.9306,61.0716,60.9157,61.0493,10800.0
2008-06-04 13:55:00,82.23,82.3,82.2,82.26,6300.0,61.0419,61.0939,61.0197,61.0642,6300.0
2008-06-04 14:00:00,82.25,82.27,82.16,82.23,6400.0,61.0568,61.0716,60.99,61.0419,6400.0
2008-06-04 14:05:00,82.25,82.26,82.04,82.04,11100.0,61.0568,61.0642,60.9009,60.9009,11100.0
2008-06-04 14:10:00,82.03,82.06,81.85,81.96,47100.0,60.8935,60.9157,60.7598,60.8415,47100.0
2008-06-04 14:15:00,81.95,82.13,81.93,82.0,44400.0,60.8341,60.9677,60.8192,60.8712,44400.0
2008-06-04 14:20:00,81.98,82.07,81.9,82.03,33900.0,60.8563,60.9232,60.797,60.8935,33900.0
2008-06-04 14:25:00,82.02,82.12,81.94,81.96,50300.0,60.886,60.9603,60.8266,60.8415,50300.0
2008-06-04 14:30:00,81.94,82.1,81.9,82.0,11300.0,60.8266,60.9454,60.797,60.8712,11300.0
2008-06-04 14:35:00,82.02,82.36,82.0,82.27,14800.0,60.886,61.1384,60.8712,61.0716,14800.0
2008-06-04 14:40:00,82.28,82.32,82.18,82.27,12500.0,61.079,61.1087,61.0048,61.0716,12500.0
2008-06-04 14:45:00,82.26,82.26,81.73,81.77,54900.0,61.0642,61.0642,60.6708,60.7005,54900.0
2008-06-04 14:50:00,81.8,81.91,81.56,81.62,32400.0,60.7227,60.8044,60.5446,60.5891,32400.0
2008-06-04 14:55:00,81.61,81.71,81.46,81.59,16400.0,60.5817,60.6559,60.4703,60.5668,16400.0
2008-06-04 15:00:00,81.58,81.73,81.55,81.69,12500.0,60.5594,60.6708,60.5371,60.6411,12500.0
2008-06-04 15:05:00,81.66,81.78,81.5,81.71,43400.0,60.6188,60.7079,60.5,60.6559,43400.0
2008-06-04 15:10:00,81.71,81.8,81.51,81.6,19400.0,60.6559,60.7227,60.5074,60.5743,19400.0
2008-06-04 15:15:00,81.59,81.96,81.59,81.79,31400.0,60.5668,60.8415,60.5668,60.7153,31400.0
2008-06-04 15:20:00,81.84,81.93,81.68,81.88,17200.0,60.7524,60.8192,60.6336,60.7821,17200.0
2008-06-04 15:25:00,81.88,81.99,81.66,81.73,24900.0,60.7821,60.8638,60.6188,60.6708,24900.0
2008-06-04 15:30:00,81.76,81.84,81.62,81.81,22600.0,60.693,60.7524,60.5891,60.7301,22600.0
2008-06-04 15:35:00,81.81,81.91,81.61,81.65,34700.0,60.7301,60.8044,60.5817,60.6114,34700.0
2008-06-04 15:40:00,81.66,81.73,81.51,81.57,25500.0,60.6188,60.6708,60.5074,60.552,25500.0
2008-06-04 15:45:00,81.56,81.93,81.55,81.83,41800.0,60.5446,60.8192,60.5371,60.745,41800.0
2008-06-04 15:50:00,81.79,81.92,81.77,81.87,32000.0,60.7153,60.8118,60.7005,60.7747,32000.0
2008-06-04 15:55:00,81.89,81.98,81.82,81.83,35000.0,60.7895,60.8563,60.7376,60.745,35000.0
2008-06-05 09:30:00,80.42,80.42,79.41,79.98,10800.0,59.6983,59.6983,58.9486,59.3717,10800.0
2008-06-05 09:35:00,79.68,80.0,78.4,78.51,152000.0,59.149,59.3865,58.1988,58.2805,152000.0
2008-06-05 09:40:00,78.47,79.36,78.39,79.25,151400.0,58.2508,58.9114,58.1914,58.8298,151400.0
2008-06-05 09:45:00,79.24,79.98,79.23,79.9,104100.0,58.8224,59.3717,58.8149,59.3123,104100.0
2008-06-05 09:50:00,79.91,79.95,79.86,79.91,48400.0,59.3197,59.3494,59.2826,59.3197,48400.0
2008-06-05 09:55:00,79.89,80.05,79.89,80.0,60900.0,59.3049,59.4236,59.3049,59.3865,60900.0
2008-06-05 10:00:00,80.0,80.03,79.56,79.58,85100.0,59.3865,59.4088,59.0599,59.0747,85100.0
2008-06-05 10:05:00,79.59,79.8,79.5,79.72,49800.0,59.0822,59.2381,59.0154,59.1787,49800.0
2008-06-05 10:10:00,79.73,79.89,79.66,79.73,35700.0,59.1861,59.3049,59.1341,59.1861,35700.0
2008-06-05 10:15:00,79.76,79.99,79.74,79.91,40700.0,59.2084,59.3791,59.1935,59.3197,40700.0
2008-06-05 10:20:00,79.91,79.93,79.83,79.9,29900.0,59.3197,59.3346,59.2603,59.3123,29900.0
2008-06-05 10:25:00,79.93,79.94,79.75,79.86,35700.0,59.3346,59.342,59.2009,59.2826,35700.0
2008-06-05 10:30:00,79.86,79.98,79.82,79.85,38500.0,59.2826,59.3717,59.2529,59.2752,38500.0
2008-06-05 10:35:00,79.85,79.89,79.77,79.82,26800.0,59.2752,59.3049,59.2158,59.2529,26800.0
2008-06-05 10:40:00,79.83,79.99,79.83,79.98,29800.0,59.2603,59.3791,59.2603,59.3717,29800.0
2008-06-05 10:45:00,80.0,80.0,79.89,79.92,24500.0,59.3865,59.3865,59.3049,59.3271,24500.0
2008-06-05 10:50:00,79.92,79.99,79.92,79.98,38500.0,59.3271,59.3791,59.3271,59.3717,38500.0
2008-06-05 10:55:00,79.98,80.1,79.94,79.96,49700.0,59.3717,59.4608,59.342,59.3568,49700.0
2008-06-05 11:00:00,79.97,80.04,79.88,79.91,41800.0,59.3643,59.4162,59.2974,59.3197,41800.0
2008-06-05 11:05:00,79.92,79.94,79.75,79.75,29900.0,59.3271,59.342,59.2009,59.2009,29900.0
2008-06-05 11:10:00,79.76,79.78,79.57,79.59,27300.0,59.2084,59.2232,59.0673,59.0822,27300.0
2008-06-05 11:15:00,79.59,79.62,79.52,79.56,27300.0,59.0822,59.1044,59.0302,59.0599,27300.0
2008-06-05 11:20:00,79.56,79.57,79.14,79.16,50500.0,59.0599,59.0673,58.7481,58.763,50500.0
2008-06-05 11:25:00,79.17,79.3,79.17,79.23,28800.0,58.7704,58.8669,58.7704,58.8149,28800.0
2008-06-05 11:30:00,79.21,79.22,79.04,79.05,30300.0,58.8001,58.8075,58.6739,58.6813,30300.0
2008-06-05 11:35:00,79.05,79.06,78.87,78.95,42700.0,58.6813,58.6887,58.5477,58.6071,42700.0
2008-06-05 11:40:00,78.95,78.96,78.71,78.77,30600.0,58.6071,58.6145,58.4289,58.4735,30600.0
2008-06-05 11:45:00,78.77,78.86,78.7,78.79,38400.0,58.4735,58.5403,58.4215,58.4883,38400.0
2008-06-05 11:50:00,78.79,78.83,78.68,78.73,25200.0,58.4883,58.518,58.4066,58.4438,25200.0
2008-06-05 11:55:00,78.71,78.75,78.51,78.55,135200.0,58.4289,58.4586,58.2805,58.3101,135200.0
2008-06-05 12:00:00,78.55,78.7,78.5,78.63,37600.0,58.3101,58.4215,58.273,58.3695,37600.0
2008-06-05 12:05:00,78.63,78.63,78.55,78.57,15000.0,58.3695,58.3695,58.3101,58.325,15000.0
2008-06-05 12:10:00,78.56,78.58,78.5,78.55,26600.0,58.3176,58.3324,58.273,58.3101,26600.0
2008-06-05 12:15:00,78.55,78.66,78.52,78.65,24500.0,58.3101,58.3918,58.2879,58.3844,24500.0
2008-06-05 12:20:00,78.65,78.9,78.65,78.88,23200.0,58.3844,58.57,58.3844,58.5551,23200.0
2008-06-05 12:25:00,78.9,79.03,78.78,79.02,23100.0,58.57,58.6665,58.4809,58.659,23100.0
2008-06-05 12:30:00,79.02,79.16,79.01,79.12,19100.0,58.659,58.763,58.6516,58.7333,19100.0
2008-06-05 12:35:00,79.13,79.23,79.03,79.23,31800.0,58.7407,58.8149,58.6665,58.8149,31800.0
2008-06-05 12:40:00,79.25,79.34,79.21,79.28,25500.0,58.8298,58.8966,58.8001,58.852,25500.0
2008-06-05 12:45:00,79.29,79.36,79.28,79.36,19600.0,58.8595,58.9114,58.852,58.9114,19600.0
2008-06-05 12:50:00,79.36,79.49,79.36,79.45,28500.0,58.9114,59.0079,58.9114,58.9782,28500.0
2008-06-05 12:55:00,79.43,79.57,79.43,79.56,20200.0,58.9634,59.0673,58.9634,59.0599,20200.0
2008-06-05 13:00:00,79.56,79.59,79.46,79.53,23300.0,59.0599,59.0822,58.9857,59.0376,23300.0
2008-06-05 13:05:00,79.53,79.67,79.45,79.56,17100.0,59.0376,59.1416,58.9782,59.0599,17100.0
2008-06-05 13:10:00,79.55,79.61,79.55,79.57,10800.0,59.0525,59.097,59.0525,59.0673,10800.0
2008-06-05 13:15:00,79.58,79.65,79.56,79.65,17200.0,59.0747,59.1267,59.0599,59.1267,17200.0
2008-06-05 13:20:00,79.64,79.65,79.47,79.51,15500.0,59.1193,59.1267,58.9931,59.0228,15500.0
2008-06-05 13:25:00,79.51,79.67,79.51,79.66,9900.0,59.0228,59.1416,59.0228,59.1341,9900.0
2008-06-05 13:30:00,79.63,79.8,79.62,79.75,13000.0,59.1119,59.2381,59.1044,59.2009,13000.0
2008-06-05 13:35:00,79.77,79.85,79.71,79.83,16900.0,59.2158,59.2752,59.1712,59.2603,16900.0
2008-06-05 13:40:00,79.83,79.94,79.82,79.88,20700.0,59.2603,59.342,59.2529,59.2974,20700.0
2008-06-05 13:45:00,79.86,79.9,79.77,79.8,17600.0,59.2826,59.3123,59.2158,59.2381,17600.0
2008-06-05 13:50:00,79.81,79.81,79.7,79.72,14800.0,59.2455,59.2455,59.1638,59.1787,14800.0
2008-06-05 13:55:00,79.71,79.77,79.69,79.75,16800.0,59.1712,59.2158,59.1564,59.2009,16800.0
2008-06-05 14:00:00,79.75,79.75,79.58,79.58,20200.0,59.2009,59.2009,59.0747,59.0747,20200.0
2008-06-05 14:05:00,79.59,79.62,79.56,79.6,12400.0,59.0822,59.1044,59.0599,59.0896,12400.0
2008-06-05 14:10:00,79.61,79.72,79.59,79.68,9700.0,59.097,59.1787,59.0822,59.149,9700.0
2008-06-05 14:15:00,79.68,79.82,79.67,79.79,10900.0,59.149,59.2529,59.1416,59.2306,10900.0
2008-06-05 14:20:00,79.79,79.81,79.45,79.57,36500.0,59.2306,59.2455,58.9782,59.0673,36500.0
2008-06-05 14:25:00,79.57,79.65,79.45,79.45,29200.0,59.0673,59.1267,58.9782,58.9782,29200.0
2008-06-05 14:30:00,79.45,79.51,79.38,79.44,26700.0,58.9782,59.0228,58.9263,58.9708,26700.0
2008-06-05 14:35:00,79.42,79.52,79.33,79.4,36400.0,58.956,59.0302,58.8892,58.9411,36400.0
2008-06-05 14:40:00,79.4,79.41,79.33,79.4,27100.0,58.9411,58.9486,58.8892,58.9411,27100.0
2008-06-05 14:45:00,79.39,79.42,79.37,79.4,23600.0,58.9337,58.956,58.9189,58.9411,23600.0
2008-06-05 14:50:00,79.37,79.57,79.36,79.54,30200.0,58.9189,59.0673,58.9114,59.0451,30200.0
2008-06-05 14:55:00,79.55,79.64,79.36,79.4,24300.0,59.0525,59.1193,58.9114,58.9411,24300.0
2008-06-05 15:00:00,79.41,79.43,79.27,79.27,32600.0,58.9486,58.9634,58.8446,58.8446,32600.0
2008-06-05 15:05:00,79.28,79.58,79.25,79.54,45400.0,58.852,59.0747,58.8298,59.0451,45400.0
2008-06-05 15:10:00,79.54,79.62,79.48,79.6,21500.0,59.0451,59.1044,59.0005,59.0896,21500.0
2008-06-05 15:15:00,79.58,79.7,79.52,79.58,32500.0,59.0747,59.1638,59.0302,59.0747,32500.0
2008-06-05 15:20:00,79.55,79.8,79.51,79.79,29500.0,59.0525,59.2381,59.0228,59.2306,29500.0
2008-06-05 15:25:00,79.79,79.87,79.71,79.79,48300.0,59.2306,59.29,59.1712,59.2306,48300.0
2008-06-05 15:30:00,79.79,79.92,79.7,79.85,36100.0,59.2306,59.3271,59.1638,59.2752,36100.0
2008-06-05 15:35:00,79.85,80.0,79.84,79.94,41200.0,59.2752,59.3865,59.2678,59.342,41200.0
2008-06-05 15:40:00,79.94,79.99,79.74,79.79,42000.0,59.342,59.3791,59.1935,59.2306,42000.0
2008-06-05 15:45:00,79.79,79.91,79.74,79.91,80100.0,59.2306,59.3197,59.1935,59.3197,80100.0
2008-06-05 15:50:00,79.9,80.01,79.82,79.93,152200.0,59.3123,59.3939,59.2529,59.3346,152200.0
2008-06-05 15:55:00,79.94,80.01,79.7,79.82,181600.0,59.342,59.3939,59.1638,59.2529,181600.0
2008-06-06 09:30:00,79.51,79.55,78.66,79.34,54100.0,59.0228,59.0525,58.3918,58.8966,54100.0
2008-06-06 09:35:00,79.27,79.3,79.05,79.24,21900.0,58.8446,58.8669,58.6813,58.8224,21900.0
2008-06-06 09:40:00,79.23,79.54,79.2,79.52,62000.0,58.8149,59.0451,58.7927,59.0302,62000.0
2008-06-06 09:45:00,79.52,79.99,79.49,79.93,48400.0,59.0302,59.3791,59.0079,59.3346,48400.0
2008-06-06 09:50:00,79.93,80.37,79.9,80.37,93100.0,59.3346,59.6612,59.3123,59.6612,93100.0
2008-06-06 09:55:00,80.33,80.61,80.29,80.4,85800.0,59.6315,59.8393,59.6018,59.6835,85800.0
2008-06-06 10:00:00,80.42,80.42,79.41,79.41,41100.0,59.6983,59.6983,58.9486,58.9486,41100.0
2008-06-06 10:05:00,79.37,79.49,79.22,79.33,40200.0,58.9189,59.0079,58.8075,58.8892,40200.0
2008-06-06 10:10:00,79.31,79.42,79.31,79.34,33100.0,58.8743,58.956,58.8743,58.8966,33100.0
2008-06-06 10:15:00,79.34,79.67,79.3,79.66,65300.0,58.8966,59.1416,58.8669,59.1341,65300.0
2008-06-06 10:20:00,79.66,79.79,79.6,79.68,53500.0,59.1341,59.2306,59.0896,59.149,53500.0
2008-06-06 10:25:00,79.67,79.88,79.57,79.83,33600.0,59.1416,59.2974,59.0673,59.2603,33600.0
2008-06-06 10:30:00,79.83,80.13,79.79,80.13,28800.0,59.2603,59.483,59.2306,59.483,28800.0
2008-06-06 10:35:00,80.11,80.27,80.03,80.2,57300.0,59.4682,59.587,59.4088,59.535,57300.0
2008-06-06 10:40:00,80.2,80.24,80.03,80.05,33800.0,59.535,59.5647,59.4088,59.4236,33800.0
2008-06-06 10:45:00,80.05,80.22,80.05,80.12,22500.0,59.4236,59.5498,59.4236,59.4756,22500.0
2008-06-06 10:50:00,80.12,80.2,80.02,80.1,24000.0,59.4756,59.535,59.4014,59.4608,24000.0
2008-06-06 10:55:00,80.1,80.12,79.99,80.07,17600.0,59.4608,59.4756,59.3791,59.4385,17600.0
2008-06-06 11:00:00,80.07,80.17,79.99,80.11,27200.0,59.4385,59.5127,59.3791,59.4682,27200.0
2008-06-06 11:05:00,80.11,80.13,79.71,79.79,34100.0,59.4682,59.483,59.1712,59.2306,34100.0
2008-06-06 11:10:00,79.77,79.8,79.59,79.61,17000.0,59.2158,59.2381,59.0822,59.097,17000.0
2008-06-06 11:15:00,79.6,79.68,79.45,79.61,23000.0,59.0896,59.149,58.9782,59.097,23000.0
2008-06-06 11:20:00,79.59,79.72,79.59,79.66,15300.0,59.0822,59.1787,59.0822,59.1341,15300.0
2008-06-06 11:25:00,79.66,79.67,79.4,79.4,16200.0,59.1341,59.1416,58.9411,58.9411,16200.0
2008-06-06 11:30:00,79.37,79.6,79.37,79.56,37800.0,58.9189,59.0896,58.9189,59.0599,37800.0
2008-06-06 11:35:00,79.55,79.71,79.52,79.66,22200.0,59.0525,59.1712,59.0302,59.1341,22200.0
2008-06-06 11:40:00,79.65,79.68,79.53,79.58,24000.0,59.1267,59.149,59.0376,59.0747,24000.0
2008-06-06 11:45:00,79.56,79.84,79.56,79.79,16900.0,59.0599,59.2678,59.0599,59.2306,16900.0
2008-06-06 11:50:00,79.78,79.93,79.76,79.89,11700.0,59.2232,59.3346,59.2084,59.3049,11700.0
2008-06-06 11:55:00,79.89,79.89,79.77,79.79,16400.0,59.3049,59.3049,59.2158,59.2306,16400.0
2008-06-06 12:00:00,79.81,79.85,79.73,79.73,17600.0,59.2455,59.2752,59.1861,59.1861,17600.0
2008-06-06 12:05:00,79.73,79.73,79.53,79.55,13900.0,59.1861,59.1861,59.0376,59.0525,13900.0
2008-06-06 12:10:00,79.55,79.67,79.52,79.52,16400.0,59.0525,59.1416,59.0302,59.0302,16400.0
2008-06-06 12:15:00,79.56,79.62,79.45,79.5,17500.0,59.0599,59.1044,58.9782,59.0154,17500.0
2008-06-06 12:20:00,79.47,79.47,79.24,79.28,18000.0,58.9931,58.9931,58.8224,58.852,18000.0
2008-06-06 12:25:00,79.25,79.31,79.22,79.24,13700.0,58.8298,58.8743,58.8075,58.8224,13700.0
2008-06-06 12:30:00,79.23,79.25,79.15,79.21,25300.0,58.8149,58.8298,58.7555,58.8001,25300.0
2008-06-06 12:35:00,79.2,79.35,79.19,79.33,28200.0,58.7927,58.904,58.7852,58.8892,28200.0
2008-06-06 12:40:00,79.33,79.36,79.28,79.29,20800.0,58.8892,58.9114,58.852,58.8595,20800.0
2008-06-06 12:45:00,79.3,79.53,79.3,79.52,17400.0,58.8669,59.0376,58.8669,59.0302,17400.0
2008-06-06 12:50:00,79.52,79.52,79.28,79.33,11600.0,59.0302,59.0302,58.852,58.8892,11600.0
2008-06-06 12:55:00,79.3,79.34,79.21,79.26,6700.0,58.8669,58.8966,58.8001,58.8372,6700.0
2008-06-06 13:00:00,79.24,79.29,79.03,79.07,12500.0,58.8224,58.8595,58.6665,58.6962,12500.0
2008-06-06 13:05:00,79.08,79.12,79.0,79.03,12700.0,58.7036,58.7333,58.6442,58.6665,12700.0
2008-06-06 13:10:00,79.02,79.16,79.0,79.11,17500.0,58.659,58.763,58.6442,58.7259,17500.0
2008-06-06 13:15:00,79.12,79.13,78.84,78.84,15100.0,58.7333,58.7407,58.5254,58.5254,15100.0
2008-06-06 13:20:00,78.86,79.06,78.86,79.01,34000.0,58.5403,58.6887,58.5403,58.6516,34000.0
2008-06-06 13:25:00,78.97,79.07,78.89,78.9,15700.0,58.6219,58.6962,58.5625,58.57,15700.0
2008-06-06 13:30:00,78.89,79.06,78.82,79.03,33900.0,58.5625,58.6887,58.5106,58.6665,33900.0
2008-06-06 13:35:00,79.03,79.15,78.97,78.98,32200.0,58.6665,58.7555,58.6219,58.6293,32200.0
2008-06-06 13:40:00,78.99,79.11,78.99,79.1,8200.0,58.6368,58.7259,58.6368,58.7184,8200.0
2008-06-06 13:45:00,79.12,79.22,79.12,79.19,15300.0,58.7333,58.8075,58.7333,58.7852,15300.0
2008-06-06 13:50:00,79.2,79.2,78.83,78.96,15800.0,58.7927,58.7927,58.518,58.6145,15800.0
2008-06-06 13:55:00,78.94,79.06,78.85,79.05,13700.0,58.5997,58.6887,58.5328,58.6813,13700.0
2008-06-06 14:00:00,78.98,79.11,78.95,78.96,24000.0,58.6293,58.7259,58.6071,58.6145,24000.0
2008-06-06 14:05:00,78.97,79.04,78.8,78.84,20400.0,58.6219,58.6739,58.4957,58.5254,20400.0
2008-06-06 14:10:00,78.86,78.95,78.66,78.67,27900.0,58.5403,58.6071,58.3918,58.3992,27900.0
2008-06-06 14:15:00,78.67,78.76,78.53,78.66,37100.0,58.3992,58.466,58.2953,58.3918,37100.0
2008-06-06 14:20:00,78.65,78.72,78.53,78.6,26700.0,58.3844,58.4363,58.2953,58.3473,26700.0
2008-06-06 14:25:00,78.6,78.64,78.48,78.63,33100.0,58.3473,58.377,58.2582,58.3695,33100.0
2008-06-06 14:30:00,78.63,78.69,78.59,78.62,15900.0,58.3695,58.4141,58.3398,58.3621,15900.0
2008-06-06 14:35:00,78.62,78.63,78.47,78.56,20400.0,58.3621,58.3695,58.2508,58.3176,20400.0
2008-06-06 14:40:00,78.55,78.61,78.46,78.59,20500.0,58.3101,58.3547,58.2433,58.3398,20500.0
2008-06-06 14:45:00,78.57,78.59,78.41,78.46,29400.0,58.325,58.3398,58.2062,58.2433,29400.0
2008-06-06 14:50:00,78.46,78.51,78.35,78.36,23500.0,58.2433,58.2805,58.1617,58.1691,23500.0
2008-06-06 14:55:00,78.33,78.43,78.32,78.34,21700.0,58.1468,58.2211,58.1394,58.1543,21700.0
2008-06-06 15:00:00,78.36,78.56,78.34,78.5,30100.0,58.1691,58.3176,58.1543,58.273,30100.0
2008-06-06 15:05:00,78.51,78.82,78.4,78.81,27500.0,58.2805,58.5106,58.1988,58.5032,27500.0
2008-06-06 15:10:00,78.8,79.01,78.78,78.86,33000.0,58.4957,58.6516,58.4809,58.5403,33000.0
2008-06-06 15:15:00,78.88,78.89,78.48,78.6,52400.0,58.5551,58.5625,58.2582,58.3473,52400.0
2008-06-06 15:20:00,78.6,78.69,78.46,78.48,33100.0,58.3473,58.4141,58.2433,58.2582,33100.0
2008-06-06 15:25:00,78.5,78.54,78.25,78.42,22200.0,58.273,58.3027,58.0874,58.2136,22200.0
2008-06-06 15:30:00,78.42,78.43,78.17,78.28,44200.0,58.2136,58.2211,58.0281,58.1097,44200.0
2008-06-06 15:35:00,78.26,78.48,78.22,78.37,40200.0,58.0949,58.2582,58.0652,58.1765,40200.0
2008-06-06 15:40:00,78.38,78.4,78.24,78.3,36500.0,58.1839,58.1988,58.08,58.1246,36500.0
2008-06-06 15:45:00,78.29,78.33,78.22,78.26,40800.0,58.1171,58.1468,58.0652,58.0949,40800.0
2008-06-06 15:50:00,78.27,78.27,78.14,78.23,47600.0,58.1023,58.1023,58.0058,58.0726,47600.0
2008-06-06 15:55:00,78.2,78.25,78.02,78.04,63300.0,58.0503,58.0874,57.9167,57.9316,63300.0
2008-06-09 09:30:00,78.35,78.8,78.34,78.37,29600.0,58.1617,58.4957,58.1543,58.1765,29600.0
2008-06-09 09:35:00,78.34,78.6,78.27,78.5,26700.0,58.1543,58.3473,58.1023,58.273,26700.0
2008-06-09 09:40:00,78.56,78.56,78.28,78.4,24900.0,58.3176,58.3176,58.1097,58.1988,24900.0
2008-06-09 09:45:00,78.42,78.51,78.39,78.5,34000.0,58.2136,58.2805,58.1914,58.273,34000.0
2008-06-09 09:50:00,78.5,78.57,78.36,78.52,25300.0,58.273,58.325,58.1691,58.2879,25300.0
2008-06-09 09:55:00,78.55,78.71,78.5,78.67,15900.0,58.3101,58.4289,58.273,58.3992,15900.0
2008-06-09 10:00:00,78.67,78.84,78.45,78.49,26800.0,58.3992,58.5254,58.2359,58.2656,26800.0
2008-06-09 10:05:00,78.48,78.67,78.45,78.45,12300.0,58.2582,58.3992,58.2359,58.2359,12300.0
2008-06-09 10:10:00,78.43,78.73,78.32,78.72,23500.0,58.2211,58.4438,58.1394,58.4363,23500.0
2008-06-09 10:15:00,78.72,78.97,78.72,78.95,19000.0,58.4363,58.6219,58.4363,58.6071,19000.0
2008-06-09 10:20:00,78.94,79.01,78.8,78.88,17000.0,58.5997,58.6516,58.4957,58.5551,17000.0
2008-06-09 10:25:00,78.88,78.9,78.75,78.85,17500.0,58.5551,58.57,58.4586,58.5328,17500.0
2008-06-09 10:30:00,78.89,78.89,78.63,78.67,18200.0,58.5625,58.5625,58.3695,58.3992,18200.0
2008-06-09 10:35:00,78.67,78.81,78.63,78.75,21200.0,58.3992,58.5032,58.3695,58.4586,21200.0
2008-06-09 10:40:00,78.8,78.8,78.69,78.7,10300.0,58.4957,58.4957,58.4141,58.4215,10300.0
2008-06-09 10:45:00,78.69,78.69,78.63,78.66,16200.0,58.4141,58.4141,58.3695,58.3918,16200.0
2008-06-09 10:50:00,78.67,78.74,78.55,78.57,12000.0,58.3992,58.4512,58.3101,58.325,12000.0
2008-06-09 10:55:00,78.6,78.66,78.53,78.54,32500.0,58.3473,58.3918,58.2953,58.3027,32500.0
2008-06-09 11:00:00,78.53,78.56,78.41,78.53,37000.0,58.2953,58.3176,58.2062,58.2953,37000.0
2008-06-09 11:05:00,78.55,78.55,78.45,78.48,14500.0,58.3101,58.3101,58.2359,58.2582,14500.0
2008-06-09 11:10:00,78.49,78.62,78.48,78.61,55500.0,58.2656,58.3621,58.2582,58.3547,55500.0
2008-06-09 11:15:00,78.61,78.67,78.47,78.52,23300.0,58.3547,58.3992,58.2508,58.2879,23300.0
2008-06-09 11:20:00,78.54,78.59,78.51,78.57,15500.0,58.3027,58.3398,58.2805,58.325,15500.0
2008-06-09 11:25:00,78.58,78.63,78.52,78.56,14000.0,58.3324,58.3695,58.2879,58.3176,14000.0
2008-06-09 11:30:00,78.56,78.63,78.48,78.56,27600.0,58.3176,58.3695,58.2582,58.3176,27600.0
2008-06-09 11:35:00,78.63,78.75,78.54,78.66,17700.0,58.3695,58.4586,58.3027,58.3918,17700.0
2008-06-09 11:40:00,78.7,78.7,78.54,78.56,9800.0,58.4215,58.4215,58.3027,58.3176,9800.0
2008-06-09 11:45:00,78.54,78.65,78.51,78.57,12700.0,58.3027,58.3844,58.2805,58.325,12700.0
2008-06-09 11:50:00,78.59,78.64,78.54,78.57,12100.0,58.3398,58.377,58.3027,58.325,12100.0
2008-06-09 11:55:00,78.55,78.59,78.49,78.54,16500.0,58.3101,58.3398,58.2656,58.3027,16500.0
2008-06-09 12:00:00,78.51,78.54,78.41,78.43,8800.0,58.2805,58.3027,58.2062,58.2211,8800.0
2008-06-09 12:05:00,78.43,78.47,78.41,78.47,27400.0,58.2211,58.2508,58.2062,58.2508,27400.0
2008-06-09 12:10:00,78.43,78.47,78.42,78.42,15300.0,58.2211,58.2508,58.2136,58.2136,15300.0
2008-06-09 12:15:00,78.42,78.44,78.28,78.31,25600.0,58.2136,58.2285,58.1097,58.132,25600.0
2008-06-09 12:20:00,78.28,78.59,78.28,78.59,40200.0,58.1097,58.3398,58.1097,58.3398,40200.0
2008-06-09 12:25:00,78.57,78.63,78.55,78.6,8500.0,58.325,58.3695,58.3101,58.3473,8500.0
2008-06-09 12:30:00,78.61,78.65,78.58,78.61,10700.0,58.3547,58.3844,58.3324,58.3547,10700.0
2008-06-09 12:35:00,78.61,78.66,78.56,78.62,25400.0,58.3547,58.3918,58.3176,58.3621,25400.0
2008-06-09 12:40:00,78.63,78.68,78.61,78.67,9000.0,58.3695,58.4066,58.3547,58.3992,9000.0
2008-06-09 12:45:00,78.67,78.68,78.58,78.68,21000.0,58.3992,58.4066,58.3324,58.4066,21000.0
2008-06-09 12:50:00,78.68,78.74,78.64,78.7,13900.0,58.4066,58.4512,58.377,58.4215,13900.0
2008-06-09 12:55:00,78.71,78.79,78.68,78.7,8600.0,58.4289,58.4883,58.4066,58.4215,8600.0
2008-06-09 13:00:00,78.7,78.7,78.54,78.55,26200.0,58.4215,58.4215,58.3027,58.3101,26200.0
2008-06-09 13:05:00,78.54,78.55,78.39,78.44,10100.0,58.3027,58.3101,58.1914,58.2285,10100.0
2008-06-09 13:10:00,78.44,78.52,78.36,78.36,50800.0,58.2285,58.2879,58.1691,58.1691,50800.0
2008-06-09 13:15:00,78.36,78.37,78.1,78.11,30100.0,58.1691,58.1765,57.9761,57.9835,30100.0
2008-06-09 13:20:00,78.1,78.14,78.03,78.13,15600.0,57.9761,58.0058,57.9241,57.9984,15600.0
2008-06-09 13:25:00,78.13,78.28,78.1,78.28,9900.0,57.9984,58.1097,57.9761,58.1097,9900.0
2008-06-09 13:30:00,78.26,78.3,78.21,78.22,10200.0,58.0949,58.1246,58.0578,58.0652,10200.0
2008-06-09 13:35:00,78.24,78.24,78.18,78.19,15600.0,58.08,58.08,58.0355,58.0429,15600.0
2008-06-09 13:40:00,78.19,78.23,78.08,78.19,22600.0,58.0429,58.0726,57.9612,58.0429,22600.0
2008-06-09 13:45:00,78.18,78.24,78.14,78.14,38900.0,58.0355,58.08,58.0058,58.0058,38900.0
2008-06-09 13:50:00,78.15,78.16,78.0,78.04,34700.0,58.0132,58.0206,57.9019,57.9316,34700.0
2008-06-09 13:55:00,78.04,78.12,78.0,78.08,19600.0,57.9316,57.9909,57.9019,57.9612,19600.0
2008-06-09 14:00:00,78.08,78.15,78.02,78.13,22800.0,57.9612,58.0132,57.9167,57.9984,22800.0
2008-06-09 14:05:00,78.14,78.15,78.0,78.03,44300.0,58.0058,58.0132,57.9019,57.9241,44300.0
2008-06-09 14:10:00,78.03,78.03,77.83,77.94,39300.0,57.9241,57.9241,57.7757,57.8573,39300.0
2008-06-09 14:15:00,77.94,77.98,77.7,77.82,47300.0,57.8573,57.887,57.6792,57.7682,47300.0
2008-06-09 14:20:00,77.82,77.82,77.65,77.7,39700.0,57.7682,57.7682,57.642,57.6792,39700.0
2008-06-09 14:25:00,77.7,77.75,77.6,77.66,103900.0,57.6792,57.7163,57.6049,57.6495,103900.0
2008-06-09 14:30:00,77.67,77.71,77.64,77.7,63000.0,57.6569,57.6866,57.6346,57.6792,63000.0
2008-06-09 14:35:00,77.68,77.83,77.6,77.78,60500.0,57.6643,57.7757,57.6049,57.7385,60500.0
2008-06-09 14:40:00,77.81,77.82,77.61,77.67,12900.0,57.7608,57.7682,57.6124,57.6569,12900.0
2008-06-09 14:45:00,77.66,77.77,77.54,77.59,34400.0,57.6495,57.7311,57.5604,57.5975,34400.0
2008-06-09 14:50:00,77.59,77.63,77.38,77.38,40200.0,57.5975,57.6272,57.4416,57.4416,40200.0
2008-06-09 14:55:00,77.37,77.54,77.32,77.41,20000.0,57.4342,57.5604,57.3971,57.4639,20000.0
2008-06-09 15:00:00,77.41,77.56,77.41,77.41,22500.0,57.4639,57.5752,57.4639,57.4639,22500.0
2008-06-09 15:05:00,77.42,77.53,77.39,77.44,30000.0,57.4713,57.553,57.449,57.4862,30000.0
2008-06-09 15:10:00,77.43,77.45,77.32,77.33,36800.0,57.4787,57.4936,57.3971,57.4045,36800.0
2008-06-09 15:15:00,77.32,77.43,77.31,77.42,27100.0,57.3971,57.4787,57.3897,57.4713,27100.0
2008-06-09 15:20:00,77.43,77.45,77.25,77.33,67800.0,57.4787,57.4936,57.3451,57.4045,67800.0
2008-06-09 15:25:00,77.32,77.4,77.27,77.3,35700.0,57.3971,57.4565,57.36,57.3822,35700.0
2008-06-09 15:30:00,77.3,77.5,77.28,77.43,87400.0,57.3822,57.5307,57.3674,57.4787,87400.0
2008-06-09 15:35:00,77.43,77.47,77.3,77.34,48800.0,57.4787,57.5084,57.3822,57.4119,48800.0
2008-06-09 15:40:00,77.37,77.77,77.33,77.77,68600.0,57.4342,57.7311,57.4045,57.7311,68600.0
2008-06-09 15:45:00,77.77,77.82,77.68,77.73,56300.0,57.7311,57.7682,57.6643,57.7014,56300.0
2008-06-09 15:50:00,77.73,77.88,77.69,77.72,50700.0,57.7014,57.8128,57.6717,57.694,50700.0
2008-06-09 15:55:00,77.7,77.77,77.57,77.75,55300.0,57.6792,57.7311,57.5827,57.7163,55300.0
2008-06-10 09:30:00,77.28,77.28,77.1,77.26,20900.0,57.3674,57.3674,57.2338,57.3525,20900.0
2008-06-10 09:35:00,77.19,77.32,77.14,77.19,15300.0,57.3006,57.3971,57.2635,57.3006,15300.0
2008-06-10 09:40:00,77.17,77.17,77.07,77.08,16500.0,57.2857,57.2857,57.2115,57.2189,16500.0
2008-06-10 09:45:00,77.08,77.1,76.87,76.93,35100.0,57.2189,57.2338,57.063,57.1076,35100.0
2008-06-10 09:50:00,76.96,76.96,76.79,76.8,19400.0,57.1298,57.1298,57.0036,57.0111,19400.0
2008-06-10 09:55:00,76.82,76.84,76.7,76.72,21000.0,57.0259,57.0408,56.9368,56.9517,21000.0
2008-06-10 10:00:00,76.72,76.76,76.67,76.7,54400.0,56.9517,56.9814,56.9146,56.9368,54400.0
2008-06-10 10:05:00,76.72,76.92,76.65,76.92,29300.0,56.9517,57.1001,56.8997,57.1001,29300.0
2008-06-10 10:10:00,76.93,77.37,76.93,77.34,22300.0,57.1076,57.4342,57.1076,57.4119,22300.0
2008-06-10 10:15:00,77.34,77.45,77.26,77.44,14700.0,57.4119,57.4936,57.3525,57.4862,14700.0
2008-06-10 10:20:00,77.41,77.45,77.31,77.45,13400.0,57.4639,57.4936,57.3897,57.4936,13400.0
2008-06-10 10:25:00,77.45,77.59,77.43,77.54,18000.0,57.4936,57.5975,57.4787,57.5604,18000.0
2008-06-10 10:30:00,77.53,77.56,77.32,77.36,26900.0,57.553,57.5752,57.3971,57.4268,26900.0
2008-06-10 10:35:00,77.32,77.32,77.12,77.21,15200.0,57.3971,57.3971,57.2486,57.3154,15200.0
2008-06-10 10:40:00,77.23,77.23,77.08,77.23,14000.0,57.3303,57.3303,57.2189,57.3303,14000.0
2008-06-10 10:45:00,77.2,77.2,77.12,77.15,16900.0,57.308,57.308,57.2486,57.2709,16900.0
2008-06-10 10:50:00,77.16,77.17,77.03,77.1,12700.0,57.2783,57.2857,57.1818,57.2338,12700.0
2008-06-10 10:55:00,77.11,77.25,77.02,77.14,39500.0,57.2412,57.3451,57.1744,57.2635,39500.0
2008-06-10 11:00:00,77.14,77.28,77.11,77.15,25900.0,57.2635,57.3674,57.2412,57.2709,25900.0
2008-06-10 11:05:00,77.14,77.2,77.04,77.15,19000.0,57.2635,57.308,57.1892,57.2709,19000.0
2008-06-10 11:10:00,77.1,77.22,77.09,77.12,15500.0,57.2338,57.3228,57.2263,57.2486,15500.0
2008-06-10 11:15:00,77.12,77.2,77.05,77.06,40500.0,57.2486,57.308,57.1966,57.2041,40500.0
2008-06-10 11:20:00,77.06,77.2,77.06,77.16,13100.0,57.2041,57.308,57.2041,57.2783,13100.0
2008-06-10 11:25:00,77.19,77.21,77.1,77.14,7100.0,57.3006,57.3154,57.2338,57.2635,7100.0
2008-06-10 11:30:00,77.13,77.19,77.02,77.06,18000.0,57.256,57.3006,57.1744,57.2041,18000.0
2008-06-10 11:35:00,77.04,77.08,76.96,76.96,15300.0,57.1892,57.2189,57.1298,57.1298,15300.0
2008-06-10 11:40:00,76.97,77.07,76.93,77.05,27200.0,57.1373,57.2115,57.1076,57.1966,27200.0
2008-06-10 11:45:00,77.03,77.09,76.97,77.05,36400.0,57.1818,57.2263,57.1373,57.1966,36400.0
2008-06-10 11:50:00,77.05,77.07,76.82,76.88,18400.0,57.1966,57.2115,57.0259,57.0705,18400.0
2008-06-10 11:55:00,76.86,76.96,76.83,76.95,16200.0,57.0556,57.1298,57.0333,57.1224,16200.0
2008-06-10 12:00:00,76.97,77.03,76.87,76.99,12700.0,57.1373,57.1818,57.063,57.1521,12700.0
2008-06-10 12:05:00,77.03,77.17,76.99,77.07,33100.0,57.1818,57.2857,57.1521,57.2115,33100.0
2008-06-10 12:10:00,77.08,77.36,77.08,77.26,16300.0,57.2189,57.4268,57.2189,57.3525,16300.0
2008-06-10 12:15:00,77.24,77.35,77.2,77.29,23900.0,57.3377,57.4193,57.308,57.3748,23900.0
2008-06-10 12:20:00,77.28,77.38,77.21,77.35,35700.0,57.3674,57.4416,57.3154,57.4193,35700.0
2008-06-10 12:25:00,77.33,77.38,77.27,77.33,28600.0,57.4045,57.4416,57.36,57.4045,28600.0
2008-06-10 12:30:00,77.34,77.45,77.33,77.42,27800.0,57.4119,57.4936,57.4045,57.4713,27800.0
2008-06-10 12:35:00,77.43,77.54,77.4,77.45,31700.0,57.4787,57.5604,57.4565,57.4936,31700.0
2008-06-10 12:40:00,77.43,77.44,77.29,77.34,7900.0,57.4787,57.4862,57.3748,57.4119,7900.0
2008-06-10 12:45:00,77.31,77.43,77.28,77.38,10400.0,57.3897,57.4787,57.3674,57.4416,10400.0
2008-06-10 12:50:00,77.36,77.48,77.26,77.48,8900.0,57.4268,57.5159,57.3525,57.5159,8900.0
2008-06-10 12:55:00,77.49,77.55,77.48,77.5,5900.0,57.5233,57.5678,57.5159,57.5307,5900.0
2008-06-10 13:00:00,77.49,77.5,77.4,77.47,10900.0,57.5233,57.5307,57.4565,57.5084,10900.0
2008-06-10 13:05:00,77.48,77.55,77.45,77.5,17100.0,57.5159,57.5678,57.4936,57.5307,17100.0
2008-06-10 13:10:00,77.5,77.64,77.48,77.6,31300.0,57.5307,57.6346,57.5159,57.6049,31300.0
2008-06-10 13:15:00,77.58,77.64,77.4,77.4,17300.0,57.5901,57.6346,57.4565,57.4565,17300.0
2008-06-10 13:20:00,77.44,77.52,77.41,77.47,15900.0,57.4862,57.5455,57.4639,57.5084,15900.0
2008-06-10 13:25:00,77.46,77.58,77.44,77.5,33400.0,57.501,57.5901,57.4862,57.5307,33400.0
2008-06-10 13:30:00,77.5,77.54,77.4,77.48,25000.0,57.5307,57.5604,57.4565,57.5159,25000.0
2008-06-10 13:35:00,77.48,77.49,77.42,77.46,11100.0,57.5159,57.5233,57.4713,57.501,11100.0
2008-06-10 13:40:00,77.47,77.47,77.4,77.45,12100.0,57.5084,57.5084,57.4565,57.4936,12100.0
2008-06-10 13:45:00,77.45,77.46,77.33,77.35,12100.0,57.4936,57.501,57.4045,57.4193,12100.0
2008-06-10 13:50:00,77.35,77.46,77.32,77.38,9500.0,57.4193,57.501,57.3971,57.4416,9500.0
2008-06-10 13:55:00,77.37,77.42,77.26,77.29,16000.0,57.4342,57.4713,57.3525,57.3748,16000.0
2008-06-10 14:00:00,77.26,77.34,77.08,77.12,20200.0,57.3525,57.4119,57.2189,57.2486,20200.0
2008-06-10 14:05:00,77.11,77.11,76.89,76.96,14700.0,57.2412,57.2412,57.0779,57.1298,14700.0
2008-06-10 14:10:00,76.97,76.97,76.81,76.89,16000.0,57.1373,57.1373,57.0185,57.0779,16000.0
2008-06-10 14:15:00,76.89,76.92,76.8,76.83,10900.0,57.0779,57.1001,57.0111,57.0333,10900.0
2008-06-10 14:20:00,76.86,77.09,76.86,76.99,19400.0,57.0556,57.2263,57.0556,57.1521,19400.0
2008-06-10 14:25:00,76.99,77.12,76.94,77.06,18000.0,57.1521,57.2486,57.115,57.2041,18000.0
2008-06-10 14:30:00,77.09,77.1,76.98,77.03,11100.0,57.2263,57.2338,57.1447,57.1818,11100.0
2008-06-10 14:35:00,77.01,77.04,76.93,76.98,15200.0,57.167,57.1892,57.1076,57.1447,15200.0
2008-06-10 14:40:00,77.0,77.11,76.96,77.01,17000.0,57.1595,57.2412,57.1298,57.167,17000.0
2008-06-10 14:45:00,77.0,77.02,76.96,76.98,17300.0,57.1595,57.1744,57.1298,57.1447,17300.0
2008-06-10 14:50:00,76.97,77.0,76.86,76.98,13400.0,57.1373,57.1595,57.0556,57.1447,13400.0
2008-06-10 14:55:00,76.98,77.11,76.95,77.08,20600.0,57.1447,57.2412,57.1224,57.2189,20600.0
2008-06-10 15:00:00,77.1,77.13,77.02,77.04,27600.0,57.2338,57.256,57.1744,57.1892,27600.0
2008-06-10 15:05:00,77.05,77.13,77.04,77.1,15000.0,57.1966,57.256,57.1892,57.2338,15000.0
2008-06-10 15:10:00,77.1,77.14,77.06,77.07,18600.0,57.2338,57.2635,57.2041,57.2115,18600.0
2008-06-10 15:15:00,77.07,77.08,76.87,76.92,26200.0,57.2115,57.2189,57.063,57.1001,26200.0
2008-06-10 15:20:00,76.95,77.11,76.95,77.1,22100.0,57.1224,57.2412,57.1224,57.2338,22100.0
2008-06-10 15:25:00,77.08,77.14,77.05,77.05,18100.0,57.2189,57.2635,57.1966,57.1966,18100.0
2008-06-10 15:30:00,77.07,77.15,76.94,76.97,19900.0,57.2115,57.2709,57.115,57.1373,19900.0
2008-06-10 15:35:00,76.97,77.03,76.97,77.02,17400.0,57.1373,57.1818,57.1373,57.1744,17400.0
2008-06-10 15:40:00,77.0,77.03,76.72,76.84,37700.0,57.1595,57.1818,56.9517,57.0408,37700.0
2008-06-10 15:45:00,76.84,77.0,76.84,76.99,24600.0,57.0408,57.1595,57.0408,57.1521,24600.0
2008-06-10 15:50:00,76.98,77.03,76.89,77.0,25700.0,57.1447,57.1818,57.0779,57.1595,25700.0
2008-06-10 15:55:00,77.0,77.0,76.93,76.93,50600.0,57.1595,57.1595,57.1076,57.1076,50600.0
2008-06-11 09:30:00,76.74,76.75,76.39,76.52,47900.0,56.9665,56.9739,56.7067,56.8032,47900.0
2008-06-11 09:35:00,76.52,76.53,76.1,76.2,47700.0,56.8032,56.8106,56.4914,56.5657,47700.0
2008-06-11 09:40:00,76.21,76.21,75.71,75.77,66400.0,56.5731,56.5731,56.2019,56.2465,66400.0
2008-06-11 09:45:00,75.75,76.09,75.69,76.09,32900.0,56.2316,56.484,56.1871,56.484,32900.0
2008-06-11 09:50:00,76.11,76.23,76.08,76.09,29900.0,56.4989,56.5879,56.4766,56.484,29900.0
2008-06-11 09:55:00,76.08,76.1,75.81,75.82,30800.0,56.4766,56.4914,56.2762,56.2836,30800.0
2008-06-11 10:00:00,75.83,75.83,75.5,75.5,51100.0,56.291,56.291,56.046,56.046,51100.0
2008-06-11 10:05:00,75.51,75.57,75.44,75.5,40000.0,56.0535,56.098,56.0015,56.046,40000.0
2008-06-11 10:10:00,75.48,75.51,75.31,75.31,34500.0,56.0312,56.0535,55.905,55.905,34500.0
2008-06-11 10:15:00,75.34,75.34,75.15,75.16,22500.0,55.9273,55.9273,55.7862,55.7936,22500.0
2008-06-11 10:20:00,75.18,75.18,75.0,75.06,29700.0,55.8085,55.8085,55.6749,55.7194,29700.0
2008-06-11 10:25:00,75.04,75.07,74.76,74.8,52200.0,55.7046,55.7268,55.4967,55.5264,52200.0
2008-06-11 10:30:00,74.83,74.97,74.63,74.7,117100.0,55.5487,55.6526,55.4002,55.4522,117100.0
2008-06-11 10:35:00,74.7,74.82,74.56,74.77,49900.0,55.4522,55.5412,55.3482,55.5041,49900.0
2008-06-11 10:40:00,74.79,74.94,74.63,74.64,41800.0,55.519,55.6303,55.4002,55.4076,41800.0
2008-06-11 10:45:00,74.62,74.85,74.62,74.85,20300.0,55.3928,55.5635,55.3928,55.5635,20300.0
2008-06-11 10:50:00,74.83,75.01,74.83,75.01,22400.0,55.5487,55.6823,55.5487,55.6823,22400.0
2008-06-11 10:55:00,75.01,75.18,74.97,75.15,31900.0,55.6823,55.8085,55.6526,55.7862,31900.0
2008-06-11 11:00:00,75.15,75.15,75.03,75.03,28200.0,55.7862,55.7862,55.6971,55.6971,28200.0
2008-06-11 11:05:00,75.07,75.1,74.96,75.07,34400.0,55.7268,55.7491,55.6452,55.7268,34400.0
2008-06-11 11:10:00,75.09,75.25,75.09,75.23,35200.0,55.7417,55.8605,55.7417,55.8456,35200.0
2008-06-11 11:15:00,75.25,75.33,75.23,75.29,27100.0,55.8605,55.9198,55.8456,55.8901,27100.0
2008-06-11 11:20:00,75.32,75.33,75.23,75.23,19000.0,55.9124,55.9198,55.8456,55.8456,19000.0
2008-06-11 11:25:00,75.23,75.28,74.96,74.98,34200.0,55.8456,55.8827,55.6452,55.66,34200.0
2008-06-11 11:30:00,74.96,75.05,74.94,74.98,33700.0,55.6452,55.712,55.6303,55.66,33700.0
2008-06-11 11:35:00,75.0,75.12,75.0,75.09,22300.0,55.6749,55.7639,55.6749,55.7417,22300.0
2008-06-11 11:40:00,75.1,75.15,75.05,75.12,17100.0,55.7491,55.7862,55.712,55.7639,17100.0
2008-06-11 11:45:00,75.13,75.14,75.04,75.14,15500.0,55.7714,55.7788,55.7046,55.7788,15500.0
2008-06-11 11:50:00,75.14,75.17,75.05,75.12,32100.0,55.7788,55.8011,55.712,55.7639,32100.0
2008-06-11 11:55:00,75.12,75.19,75.09,75.13,30300.0,55.7639,55.8159,55.7417,55.7714,30300.0
2008-06-11 12:00:00,75.12,75.23,75.11,75.18,16400.0,55.7639,55.8456,55.7565,55.8085,16400.0
2008-06-11 12:05:00,75.18,75.23,75.15,75.18,20000.0,55.8085,55.8456,55.7862,55.8085,20000.0
2008-06-11 12:10:00,75.2,75.22,75.16,75.21,18100.0,55.8233,55.8382,55.7936,55.8308,18100.0
2008-06-11 12:15:00,75.19,75.24,75.17,75.24,16600.0,55.8159,55.853,55.8011,55.853,16600.0
2008-06-11 12:20:00,75.25,75.31,75.23,75.31,11100.0,55.8605,55.905,55.8456,55.905,11100.0
2008-06-11 12:25:00,75.3,75.3,75.15,75.18,12700.0,55.8976,55.8976,55.7862,55.8085,12700.0
2008-06-11 12:30:00,75.2,75.21,75.15,75.2,7900.0,55.8233,55.8308,55.7862,55.8233,7900.0
2008-06-11 12:35:00,75.21,75.3,75.2,75.26,15900.0,55.8308,55.8976,55.8233,55.8679,15900.0
2008-06-11 12:40:00,75.26,75.33,75.19,75.24,40300.0,55.8679,55.9198,55.8159,55.853,40300.0
2008-06-11 12:45:00,75.21,75.29,75.17,75.25,35900.0,55.8308,55.8901,55.8011,55.8605,35900.0
2008-06-11 12:50:00,75.27,75.28,75.21,75.26,11600.0,55.8753,55.8827,55.8308,55.8679,11600.0
2008-06-11 12:55:00,75.27,75.52,75.25,75.44,32300.0,55.8753,56.0609,55.8605,56.0015,32300.0
2008-06-11 13:00:00,75.42,75.54,75.4,75.54,22800.0,55.9866,56.0757,55.9718,56.0757,22800.0
2008-06-11 13:05:00,75.53,75.54,75.44,75.52,11100.0,56.0683,56.0757,56.0015,56.0609,11100.0
2008-06-11 13:10:00,75.52,75.6,75.47,75.6,16700.0,56.0609,56.1203,56.0238,56.1203,16700.0
2008-06-11 13:15:00,75.57,75.6,75.55,75.55,13200.0,56.098,56.1203,56.0832,56.0832,13200.0
2008-06-11 13:20:00,75.55,75.58,75.52,75.57,15000.0,56.0832,56.1054,56.0609,56.098,15000.0
2008-06-11 13:25:00,75.55,75.65,75.55,75.63,12000.0,56.0832,56.1574,56.0832,56.1425,12000.0
2008-06-11 13:30:00,75.61,75.63,75.53,75.53,17700.0,56.1277,56.1425,56.0683,56.0683,17700.0
2008-06-11 13:35:00,75.52,75.64,75.52,75.57,24000.0,56.0609,56.15,56.0609,56.098,24000.0
2008-06-11 13:40:00,75.55,75.63,75.55,75.57,14400.0,56.0832,56.1425,56.0832,56.098,14400.0
2008-06-11 13:45:00,75.57,75.66,75.55,75.63,31800.0,56.098,56.1648,56.0832,56.1425,31800.0
2008-06-11 13:50:00,75.65,75.67,75.58,75.67,62200.0,56.1574,56.1722,56.1054,56.1722,62200.0
2008-06-11 13:55:00,75.67,75.72,75.54,75.68,23700.0,56.1722,56.2093,56.0757,56.1797,23700.0
2008-06-11 14:00:00,75.68,75.85,75.59,75.74,41300.0,56.1797,56.3059,56.1128,56.2242,41300.0
2008-06-11 14:05:00,75.79,75.82,75.62,75.71,21200.0,56.2613,56.2836,56.1351,56.2019,21200.0
2008-06-11 14:10:00,75.72,75.76,75.66,75.73,17100.0,56.2093,56.239,56.1648,56.2168,17100.0
2008-06-11 14:15:00,75.71,75.75,75.66,75.68,13200.0,56.2019,56.2316,56.1648,56.1797,13200.0
2008-06-11 14:20:00,75.68,75.76,75.66,75.69,35000.0,56.1797,56.239,56.1648,56.1871,35000.0
2008-06-11 14:25:00,75.71,75.75,75.58,75.63,25900.0,56.2019,56.2316,56.1054,56.1425,25900.0
2008-06-11 14:30:00,75.64,75.65,75.55,75.55,24000.0,56.15,56.1574,56.0832,56.0832,24000.0
2008-06-11 14:35:00,75.57,75.57,75.36,75.42,35700.0,56.098,56.098,55.9421,55.9866,35700.0
2008-06-11 14:40:00,75.39,75.39,75.31,75.31,38500.0,55.9644,55.9644,55.905,55.905,38500.0
2008-06-11 14:45:00,75.33,75.33,75.22,75.23,33500.0,55.9198,55.9198,55.8382,55.8456,33500.0
2008-06-11 14:50:00,75.26,75.32,75.24,75.32,11400.0,55.8679,55.9124,55.853,55.9124,11400.0
2008-06-11 14:55:00,75.31,75.39,75.28,75.35,37500.0,55.905,55.9644,55.8827,55.9347,37500.0
2008-06-11 15:00:00,75.35,75.48,75.33,75.46,30100.0,55.9347,56.0312,55.9198,56.0163,30100.0
2008-06-11 15:05:00,75.46,75.53,75.43,75.53,19300.0,56.0163,56.0683,55.9941,56.0683,19300.0
2008-06-11 15:10:00,75.51,75.56,75.45,75.49,32000.0,56.0535,56.0906,56.0089,56.0386,32000.0
2008-06-11 15:15:00,75.5,75.56,75.37,75.37,23200.0,56.046,56.0906,55.9495,55.9495,23200.0
2008-06-11 15:20:00,75.37,75.43,75.32,75.33,56400.0,55.9495,55.9941,55.9124,55.9198,56400.0
2008-06-11 15:25:00,75.33,75.45,75.31,75.45,72500.0,55.9198,56.0089,55.905,56.0089,72500.0
2008-06-11 15:30:00,75.43,75.48,75.29,75.33,44000.0,55.9941,56.0312,55.8901,55.9198,44000.0
2008-06-11 15:35:00,75.33,75.33,75.15,75.16,17900.0,55.9198,55.9198,55.7862,55.7936,17900.0
2008-06-11 15:40:00,75.16,75.24,75.09,75.11,35600.0,55.7936,55.853,55.7417,55.7565,35600.0
2008-06-11 15:45:00,75.12,75.12,74.97,74.97,34600.0,55.7639,55.7639,55.6526,55.6526,34600.0
2008-06-11 15:50:00,74.98,75.02,74.83,74.87,58500.0,55.66,55.6897,55.5487,55.5784,58500.0
2008-06-11 15:55:00,74.87,74.93,74.85,74.85,56800.0,55.5784,55.6229,55.5635,55.5635,56800.0
2008-06-12 09:30:00,75.04,75.83,75.04,75.83,21000.0,55.7046,56.291,55.7046,56.291,21000.0
2008-06-12 09:35:00,75.82,76.07,75.71,76.05,30700.0,56.2836,56.4692,56.2019,56.4543,30700.0
2008-06-12 09:40:00,76.08,76.35,76.07,76.35,44100.0,56.4766,56.677,56.4692,56.677,44100.0
2008-06-12 09:45:00,76.35,76.69,76.35,76.59,75300.0,56.677,56.9294,56.677,56.8552,75300.0
2008-06-12 09:50:00,76.59,77.2,76.59,77.17,103200.0,56.8552,57.308,56.8552,57.2857,103200.0
2008-06-12 09:55:00,77.19,77.54,77.19,77.38,79200.0,57.3006,57.5604,57.3006,57.4416,79200.0
2008-06-12 10:00:00,77.36,77.48,77.28,77.46,39900.0,57.4268,57.5159,57.3674,57.501,39900.0
2008-06-12 10:05:00,77.46,77.64,77.44,77.52,38200.0,57.501,57.6346,57.4862,57.5455,38200.0
2008-06-12 10:10:00,77.54,77.55,77.42,77.5,25600.0,57.5604,57.5678,57.4713,57.5307,25600.0
2008-06-12 10:15:00,77.53,77.53,77.36,77.36,21900.0,57.553,57.553,57.4268,57.4268,21900.0
2008-06-12 10:20:00,77.35,77.36,77.14,77.16,41800.0,57.4193,57.4268,57.2635,57.2783,41800.0
2008-06-12 10:25:00,77.15,77.26,77.11,77.14,54700.0,57.2709,57.3525,57.2412,57.2635,54700.0
2008-06-12 10:30:00,77.1,77.24,77.07,77.21,125400.0,57.2338,57.3377,57.2115,57.3154,125400.0
2008-06-12 10:35:00,77.21,77.49,77.19,77.47,45900.0,57.3154,57.5233,57.3006,57.5084,45900.0
2008-06-12 10:40:00,77.45,77.48,77.25,77.25,19800.0,57.4936,57.5159,57.3451,57.3451,19800.0
2008-06-12 10:45:00,77.25,77.25,77.07,77.15,23300.0,57.3451,57.3451,57.2115,57.2709,23300.0
2008-06-12 10:50:00,77.14,77.15,77.08,77.14,32500.0,57.2635,57.2709,57.2189,57.2635,32500.0
2008-06-12 10:55:00,77.13,77.22,77.09,77.22,29400.0,57.256,57.3228,57.2263,57.3228,29400.0
2008-06-12 11:00:00,77.19,77.44,77.19,77.44,42100.0,57.3006,57.4862,57.3006,57.4862,42100.0
2008-06-12 11:05:00,77.45,77.51,77.37,77.47,21400.0,57.4936,57.5381,57.4342,57.5084,21400.0
2008-06-12 11:10:00,77.47,77.65,77.46,77.65,14700.0,57.5084,57.642,57.501,57.642,14700.0
2008-06-12 11:15:00,77.65,77.77,77.6,77.65,32000.0,57.642,57.7311,57.6049,57.642,32000.0
2008-06-12 11:20:00,77.65,77.65,77.51,77.51,25000.0,57.642,57.642,57.5381,57.5381,25000.0
2008-06-12 11:25:00,77.53,77.63,77.44,77.55,21000.0,57.553,57.6272,57.4862,57.5678,21000.0
2008-06-12 11:30:00,77.6,77.65,77.56,77.57,9500.0,57.6049,57.642,57.5752,57.5827,9500.0
2008-06-12 11:35:00,77.59,77.65,77.57,77.6,8500.0,57.5975,57.642,57.5827,57.6049,8500.0
2008-06-12 11:40:00,77.62,77.66,77.55,77.55,13400.0,57.6198,57.6495,57.5678,57.5678,13400.0
2008-06-12 11:45:00,77.55,77.59,77.53,77.59,10300.0,57.5678,57.5975,57.553,57.5975,10300.0
2008-06-12 11:50:00,77.59,77.61,77.53,77.58,16300.0,57.5975,57.6124,57.553,57.5901,16300.0
2008-06-12 11:55:00,77.57,77.61,77.54,77.59,15000.0,57.5827,57.6124,57.5604,57.5975,15000.0
2008-06-12 12:00:00,77.6,77.63,77.54,77.55,12400.0,57.6049,57.6272,57.5604,57.5678,12400.0
2008-06-12 12:05:00,77.58,77.65,77.58,77.63,12600.0,57.5901,57.642,57.5901,57.6272,12600.0
2008-06-12 12:10:00,77.64,77.69,77.63,77.66,8900.0,57.6346,57.6717,57.6272,57.6495,8900.0
2008-06-12 12:15:00,77.65,77.68,77.61,77.61,11900.0,57.642,57.6643,57.6124,57.6124,11900.0
2008-06-12 12:20:00,77.63,77.7,77.61,77.69,15300.0,57.6272,57.6792,57.6124,57.6717,15300.0
2008-06-12 12:25:00,77.7,77.79,77.69,77.78,17900.0,57.6792,57.746,57.6717,57.7385,17900.0
2008-06-12 12:30:00,77.79,77.86,77.76,77.76,19700.0,57.746,57.7979,57.7237,57.7237,19700.0
2008-06-12 12:35:00,77.76,77.77,77.65,77.68,9900.0,57.7237,57.7311,57.642,57.6643,9900.0
2008-06-12 12:40:00,77.67,77.81,77.67,77.78,8000.0,57.6569,57.7608,57.6569,57.7385,8000.0
2008-06-12 12:45:00,77.79,77.81,77.59,77.63,14600.0,57.746,57.7608,57.5975,57.6272,14600.0
2008-06-12 12:50:00,77.63,77.65,77.53,77.59,14100.0,57.6272,57.642,57.553,57.5975,14100.0
2008-06-12 12:55:00,77.63,77.67,77.53,77.55,14000.0,57.6272,57.6569,57.553,57.5678,14000.0
2008-06-12 13:00:00,77.57,77.66,77.55,77.65,14100.0,57.5827,57.6495,57.5678,57.642,14100.0
2008-06-12 13:05:00,77.63,77.66,77.43,77.43,11200.0,57.6272,57.6495,57.4787,57.4787,11200.0
2008-06-12 13:10:00,77.42,77.45,77.29,77.41,15500.0,57.4713,57.4936,57.3748,57.4639,15500.0
2008-06-12 13:15:00,77.42,77.45,77.3,77.3,26500.0,57.4713,57.4936,57.3822,57.3822,26500.0
2008-06-12 13:20:00,77.32,77.5,77.32,77.45,10800.0,57.3971,57.5307,57.3971,57.4936,10800.0
2008-06-12 13:25:00,77.47,77.52,77.42,77.47,19900.0,57.5084,57.5455,57.4713,57.5084,19900.0
2008-06-12 13:30:00,77.48,77.5,77.31,77.31,35300.0,57.5159,57.5307,57.3897,57.3897,35300.0
2008-06-12 13:35:00,77.31,77.48,77.29,77.47,13000.0,57.3897,57.5159,57.3748,57.5084,13000.0
2008-06-12 13:40:00,77.48,77.5,77.34,77.35,24300.0,57.5159,57.5307,57.4119,57.4193,24300.0
2008-06-12 13:45:00,77.35,77.38,77.12,77.12,18900.0,57.4193,57.4416,57.2486,57.2486,18900.0
2008-06-12 13:50:00,77.1,77.18,77.08,77.15,10800.0,57.2338,57.2932,57.2189,57.2709,10800.0
2008-06-12 13:55:00,77.17,77.19,77.09,77.16,14100.0,57.2857,57.3006,57.2263,57.2783,14100.0
2008-06-12 14:00:00,77.15,77.18,77.03,77.03,12300.0,57.2709,57.2932,57.1818,57.1818,12300.0
2008-06-12 14:05:00,77.05,77.12,77.03,77.07,37000.0,57.1966,57.2486,57.1818,57.2115,37000.0
2008-06-12 14:10:00,77.08,77.11,77.0,77.04,15800.0,57.2189,57.2412,57.1595,57.1892,15800.0
2008-06-12 14:15:00,77.06,77.11,76.95,76.95,22500.0,57.2041,57.2412,57.1224,57.1224,22500.0
2008-06-12 14:20:00,76.99,77.11,76.99,77.09,10400.0,57.1521,57.2412,57.1521,57.2263,10400.0
2008-06-12 14:25:00,77.1,77.1,76.9,76.92,9400.0,57.2338,57.2338,57.0853,57.1001,9400.0
2008-06-12 14:30:00,76.92,77.08,76.91,77.07,10100.0,57.1001,57.2189,57.0927,57.2115,10100.0
2008-06-12 14:35:00,77.06,77.06,76.78,76.89,9800.0,57.2041,57.2041,56.9962,57.0779,9800.0
2008-06-12 14:40:00,76.89,76.96,76.83,76.87,10200.0,57.0779,57.1298,57.0333,57.063,10200.0
2008-06-12 14:45:00,76.87,76.88,76.64,76.64,11500.0,57.063,57.0705,56.8923,56.8923,11500.0
2008-06-12 14:50:00,76.63,76.68,76.58,76.65,7600.0,56.8849,56.922,56.8478,56.8997,7600.0
2008-06-12 14:55:00,76.64,76.76,76.63,76.76,13200.0,56.8923,56.9814,56.8849,56.9814,13200.0
2008-06-12 15:00:00,76.77,76.81,76.66,76.72,18900.0,56.9888,57.0185,56.9071,56.9517,18900.0
2008-06-12 15:05:00,76.73,76.86,76.69,76.83,17300.0,56.9591,57.0556,56.9294,57.0333,17300.0
2008-06-12 15:10:00,76.79,76.91,76.69,76.74,13600.0,57.0036,57.0927,56.9294,56.9665,13600.0
2008-06-12 15:15:00,76.75,76.78,76.55,76.64,23400.0,56.9739,56.9962,56.8255,56.8923,23400.0
2008-06-12 15:20:00,76.64,76.66,76.5,76.5,14300.0,56.8923,56.9071,56.7884,56.7884,14300.0
2008-06-12 15:25:00,76.49,76.5,76.24,76.38,27500.0,56.7809,56.7884,56.5954,56.6993,27500.0
2008-06-12 15:30:00,76.36,76.54,76.33,76.54,20200.0,56.6844,56.8181,56.6622,56.8181,20200.0
2008-06-12 15:35:00,76.54,76.57,76.24,76.32,22500.0,56.8181,56.8403,56.5954,56.6547,22500.0
2008-06-12 15:40:00,76.32,76.41,76.18,76.39,23200.0,56.6547,56.7216,56.5508,56.7067,23200.0
2008-06-12 15:45:00,76.38,76.58,76.35,76.48,33900.0,56.6993,56.8478,56.677,56.7735,33900.0
2008-06-12 15:50:00,76.48,76.55,76.38,76.51,33700.0,56.7735,56.8255,56.6993,56.7958,33700.0
2008-06-12 15:55:00,76.5,76.56,76.46,76.55,38900.0,56.7884,56.8329,56.7587,56.8255,38900.0
2008-06-13 09:30:00,76.5,78.12,76.5,77.74,62700.0,56.7884,57.9909,56.7884,57.7089,62700.0
2008-06-13 09:35:00,77.75,78.47,77.63,78.47,88400.0,57.7163,58.2508,57.6272,58.2508,88400.0
2008-06-13 09:40:00,78.47,78.66,78.25,78.44,65400.0,58.2508,58.3918,58.0874,58.2285,65400.0
2008-06-13 09:45:00,78.49,78.59,78.11,78.27,48100.0,58.2656,58.3398,57.9835,58.1023,48100.0
2008-06-13 09:50:00,78.29,78.57,78.27,78.55,52800.0,58.1171,58.325,58.1023,58.3101,52800.0
2008-06-13 09:55:00,78.49,78.9,78.38,78.81,39200.0,58.2656,58.57,58.1839,58.5032,39200.0
2008-06-13 10:00:00,78.78,79.69,78.78,79.69,86900.0,58.4809,59.1564,58.4809,59.1564,86900.0
2008-06-13 10:05:00,79.65,79.67,79.4,79.59,57800.0,59.1267,59.1416,58.9411,59.0822,57800.0
2008-06-13 10:10:00,79.57,79.82,79.53,79.8,67900.0,59.0673,59.2529,59.0376,59.2381,67900.0
2008-06-13 10:15:00,79.76,79.96,79.69,79.85,52200.0,59.2084,59.3568,59.1564,59.2752,52200.0
2008-06-13 10:20:00,79.82,79.83,79.56,79.68,70000.0,59.2529,59.2603,59.0599,59.149,70000.0
2008-06-13 10:25:00,79.69,79.69,79.51,79.51,50000.0,59.1564,59.1564,59.0228,59.0228,50000.0
2008-06-13 10:30:00,79.5,79.56,79.38,79.42,36000.0,59.0154,59.0599,58.9263,58.956,36000.0
2008-06-13 10:35:00,79.43,79.43,79.21,79.25,22100.0,58.9634,58.9634,58.8001,58.8298,22100.0
2008-06-13 10:40:00,79.23,79.29,79.13,79.13,43000.0,58.8149,58.8595,58.7407,58.7407,43000.0
2008-06-13 10:45:00,79.15,79.21,79.08,79.17,27700.0,58.7555,58.8001,58.7036,58.7704,27700.0
2008-06-13 10:50:00,79.17,79.36,79.16,79.23,56700.0,58.7704,58.9114,58.763,58.8149,56700.0
2008-06-13 10:55:00,79.23,79.23,78.93,79.04,57600.0,58.8149,58.8149,58.5922,58.6739,57600.0
2008-06-13 11:00:00,79.04,79.15,78.95,78.97,56400.0,58.6739,58.7555,58.6071,58.6219,56400.0
2008-06-13 11:05:00,78.97,79.0,78.76,78.83,41400.0,58.6219,58.6442,58.466,58.518,41400.0
2008-06-13 11:10:00,78.87,79.0,78.85,78.99,37200.0,58.5477,58.6442,58.5328,58.6368,37200.0
2008-06-13 11:15:00,79.0,79.03,78.82,78.97,37400.0,58.6442,58.6665,58.5106,58.6219,37400.0
2008-06-13 11:20:00,78.96,79.0,78.88,78.96,13500.0,58.6145,58.6442,58.5551,58.6145,13500.0
2008-06-13 11:25:00,78.96,79.01,78.82,78.89,38900.0,58.6145,58.6516,58.5106,58.5625,38900.0
2008-06-13 11:30:00,78.9,78.91,78.75,78.8,28000.0,58.57,58.5774,58.4586,58.4957,28000.0
2008-06-13 11:35:00,78.77,79.06,78.68,78.86,121700.0,58.4735,58.6887,58.4066,58.5403,121700.0
2008-06-13 11:40:00,78.85,78.95,78.8,78.85,10700.0,58.5328,58.6071,58.4957,58.5328,10700.0
2008-06-13 11:45:00,78.87,78.88,78.68,78.76,30400.0,58.5477,58.5551,58.4066,58.466,30400.0
2008-06-13 11:50:00,78.76,78.91,78.75,78.91,12300.0,58.466,58.5774,58.4586,58.5774,12300.0
2008-06-13 11:55:00,78.91,78.92,78.62,78.65,45100.0,58.5774,58.5848,58.3621,58.3844,45100.0
2008-06-13 12:00:00,78.65,78.73,78.6,78.6,31900.0,58.3844,58.4438,58.3473,58.3473,31900.0
2008-06-13 12:05:00,78.61,78.66,78.54,78.56,35600.0,58.3547,58.3918,58.3027,58.3176,35600.0
2008-06-13 12:10:00,78.58,78.6,78.53,78.57,7000.0,58.3324,58.3473,58.2953,58.325,7000.0
2008-06-13 12:15:00,78.55,78.59,78.53,78.57,36600.0,58.3101,58.3398,58.2953,58.325,36600.0
2008-06-13 12:20:00,78.57,78.6,78.54,78.57,31500.0,58.325,58.3473,58.3027,58.325,31500.0
2008-06-13 12:25:00,78.6,78.66,78.56,78.62,14100.0,58.3473,58.3918,58.3176,58.3621,14100.0
2008-06-13 12:30:00,78.64,78.8,78.64,78.77,14400.0,58.377,58.4957,58.377,58.4735,14400.0
2008-06-13 12:35:00,78.78,78.89,78.61,78.64,24200.0,58.4809,58.5625,58.3547,58.377,24200.0
2008-06-13 12:40:00,78.63,78.63,78.5,78.59,32700.0,58.3695,58.3695,58.273,58.3398,32700.0
2008-06-13 12:45:00,78.58,78.62,78.49,78.5,8900.0,58.3324,58.3621,58.2656,58.273,8900.0
2008-06-13 12:50:00,78.49,78.49,78.26,78.29,19000.0,58.2656,58.2656,58.0949,58.1171,19000.0
2008-06-13 12:55:00,78.29,78.32,78.26,78.27,11600.0,58.1171,58.1394,58.0949,58.1023,11600.0
2008-06-13 13:00:00,78.26,78.27,78.06,78.12,22600.0,58.0949,58.1023,57.9464,57.9909,22600.0
2008-06-13 13:05:00,78.11,78.19,78.02,78.11,45200.0,57.9835,58.0429,57.9167,57.9835,45200.0
2008-06-13 13:10:00,78.13,78.21,78.08,78.18,34700.0,57.9984,58.0578,57.9612,58.0355,34700.0
2008-06-13 13:15:00,78.16,78.37,78.14,78.37,22500.0,58.0206,58.1765,58.0058,58.1765,22500.0
2008-06-13 13:20:00,78.37,78.54,78.29,78.49,13100.0,58.1765,58.3027,58.1171,58.2656,13100.0
2008-06-13 13:25:00,78.49,78.54,78.25,78.25,13800.0,58.2656,58.3027,58.0874,58.0874,13800.0
2008-06-13 13:30:00,78.29,78.33,78.19,78.23,9700.0,58.1171,58.1468,58.0429,58.0726,9700.0
2008-06-13 13:35:00,78.23,78.29,78.12,78.16,7500.0,58.0726,58.1171,57.9909,58.0206,7500.0
2008-06-13 13:40:00,78.12,78.17,78.08,78.15,7100.0,57.9909,58.0281,57.9612,58.0132,7100.0
2008-06-13 13:45:00,78.14,78.14,77.94,78.09,23800.0,58.0058,58.0058,57.8573,57.9687,23800.0
2008-06-13 13:50:00,78.09,78.11,77.96,77.97,10400.0,57.9687,57.9835,57.8722,57.8796,10400.0
2008-06-13 13:55:00,78.0,78.06,77.99,78.03,5900.0,57.9019,57.9464,57.8944,57.9241,5900.0
2008-06-13 14:00:00,78.04,78.11,78.01,78.01,13200.0,57.9316,57.9835,57.9093,57.9093,13200.0
2008-06-13 14:05:00,78.02,78.02,77.89,77.99,10200.0,57.9167,57.9167,57.8202,57.8944,10200.0
2008-06-13 14:10:00,78.01,78.14,78.0,78.14,13700.0,57.9093,58.0058,57.9019,58.0058,13700.0
2008-06-13 14:15:00,78.11,78.29,78.06,78.21,11600.0,57.9835,58.1171,57.9464,58.0578,11600.0
2008-06-13 14:20:00,78.2,78.21,78.07,78.21,8700.0,58.0503,58.0578,57.9538,58.0578,8700.0
2008-06-13 14:25:00,78.2,78.35,78.1,78.28,10400.0,58.0503,58.1617,57.9761,58.1097,10400.0
2008-06-13 14:30:00,78.28,78.35,78.26,78.34,11600.0,58.1097,58.1617,58.0949,58.1543,11600.0
2008-06-13 14:35:00,78.35,78.4,78.28,78.31,9500.0,58.1617,58.1988,58.1097,58.132,9500.0
2008-06-13 14:40:00,78.3,78.57,78.25,78.51,12800.0,58.1246,58.325,58.0874,58.2805,12800.0
2008-06-13 14:45:00,78.53,78.56,78.47,78.49,7900.0,58.2953,58.3176,58.2508,58.2656,7900.0
2008-06-13 14:50:00,78.48,78.49,78.36,78.41,9700.0,58.2582,58.2656,58.1691,58.2062,9700.0
2008-06-13 14:55:00,78.4,78.53,78.38,78.49,6800.0,58.1988,58.2953,58.1839,58.2656,6800.0
2008-06-13 15:00:00,78.5,78.58,78.46,78.58,9900.0,58.273,58.3324,58.2433,58.3324,9900.0
2008-06-13 15:05:00,78.61,78.63,78.5,78.5,16700.0,58.3547,58.3695,58.273,58.273,16700.0
2008-06-13 15:10:00,78.52,78.56,78.49,78.56,11200.0,58.2879,58.3176,58.2656,58.3176,11200.0
2008-06-13 15:15:00,78.57,78.61,78.53,78.59,17200.0,58.325,58.3547,58.2953,58.3398,17200.0
2008-06-13 15:20:00,78.59,78.67,78.55,78.61,21200.0,58.3398,58.3992,58.3101,58.3547,21200.0
2008-06-13 15:25:00,78.61,78.62,78.29,78.34,15400.0,58.3547,58.3621,58.1171,58.1543,15400.0
2008-06-13 15:30:00,78.33,78.4,78.17,78.18,30700.0,58.1468,58.1988,58.0281,58.0355,30700.0
2008-06-13 15:35:00,78.18,78.23,78.09,78.2,50800.0,58.0355,58.0726,57.9687,58.0503,50800.0
2008-06-13 15:40:00,78.2,78.36,78.19,78.24,35700.0,58.0503,58.1691,58.0429,58.08,35700.0
2008-06-13 15:45:00,78.23,78.54,78.2,78.43,40600.0,58.0726,58.3027,58.0503,58.2211,40600.0
2008-06-13 15:50:00,78.42,78.49,78.41,78.46,35500.0,58.2136,58.2656,58.2062,58.2433,35500.0
2008-06-13 15:55:00,78.47,78.73,78.46,78.69,76100.0,58.2508,58.4438,58.2433,58.4141,76100.0
2008-06-16 09:30:00,78.64,78.64,78.11,78.2,58500.0,58.377,58.377,57.9835,58.0503,58500.0
2008-06-16 09:35:00,78.16,78.6,78.1,78.12,63700.0,58.0206,58.3473,57.9761,57.9909,63700.0
2008-06-16 09:40:00,78.12,78.13,77.73,77.73,27100.0,57.9909,57.9984,57.7014,57.7014,27100.0
2008-06-16 09:45:00,77.75,77.77,77.5,77.51,23900.0,57.7163,57.7311,57.5307,57.5381,23900.0
2008-06-16 09:50:00,77.52,77.58,77.43,77.54,31500.0,57.5455,57.5901,57.4787,57.5604,31500.0
2008-06-16 09:55:00,77.51,77.58,77.27,77.37,41100.0,57.5381,57.5901,57.36,57.4342,41100.0
2008-06-16 10:00:00,77.39,77.39,77.01,77.08,42600.0,57.449,57.449,57.167,57.2189,42600.0
2008-06-16 10:05:00,77.09,77.33,76.99,77.22,41900.0,57.2263,57.4045,57.1521,57.3228,41900.0
2008-06-16 10:10:00,77.22,77.26,77.09,77.14,30600.0,57.3228,57.3525,57.2263,57.2635,30600.0
2008-06-16 10:15:00,77.13,77.17,77.1,77.17,25400.0,57.256,57.2857,57.2338,57.2857,25400.0
2008-06-16 10:20:00,77.16,77.21,77.03,77.03,33200.0,57.2783,57.3154,57.1818,57.1818,33200.0
2008-06-16 10:25:00,77.04,77.08,76.95,77.01,27000.0,57.1892,57.2189,57.1224,57.167,27000.0
2008-06-16 10:30:00,77.04,77.06,76.82,76.9,42700.0,57.1892,57.2041,57.0259,57.0853,42700.0
2008-06-16 10:35:00,76.9,77.17,76.88,77.16,37400.0,57.0853,57.2857,57.0705,57.2783,37400.0
2008-06-16 10:40:00,77.14,77.31,77.12,77.31,12700.0,57.2635,57.3897,57.2486,57.3897,12700.0
2008-06-16 10:45:00,77.29,77.3,77.22,77.27,16200.0,57.3748,57.3822,57.3228,57.36,16200.0
2008-06-16 10:50:00,77.28,77.39,77.28,77.35,11900.0,57.3674,57.449,57.3674,57.4193,11900.0
2008-06-16 10:55:00,77.36,77.51,77.36,77.51,13200.0,57.4268,57.5381,57.4268,57.5381,13200.0
2008-06-16 11:00:00,77.52,77.59,77.5,77.52,17200.0,57.5455,57.5975,57.5307,57.5455,17200.0
2008-06-16 11:05:00,77.54,77.6,77.51,77.57,10600.0,57.5604,57.6049,57.5381,57.5827,10600.0
2008-06-16 11:10:00,77.57,77.58,77.47,77.55,13600.0,57.5827,57.5901,57.5084,57.5678,13600.0
2008-06-16 11:15:00,77.55,77.56,77.46,77.46,11900.0,57.5678,57.5752,57.501,57.501,11900.0
2008-06-16 11:20:00,77.46,77.47,77.33,77.37,12700.0,57.501,57.5084,57.4045,57.4342,12700.0
2008-06-16 11:25:00,77.36,77.44,77.32,77.41,12400.0,57.4268,57.4862,57.3971,57.4639,12400.0
2008-06-16 11:30:00,77.41,77.44,77.38,77.41,9900.0,57.4639,57.4862,57.4416,57.4639,9900.0
2008-06-16 11:35:00,77.43,77.49,77.38,77.45,10600.0,57.4787,57.5233,57.4416,57.4936,10600.0
2008-06-16 11:40:00,77.46,77.5,77.43,77.5,6400.0,57.501,57.5307,57.4787,57.5307,6400.0
2008-06-16 11:45:00,77.49,77.51,77.38,77.4,12600.0,57.5233,57.5381,57.4416,57.4565,12600.0
2008-06-16 11:50:00,77.41,77.41,77.3,77.34,7900.0,57.4639,57.4639,57.3822,57.4119,7900.0
2008-06-16 11:55:00,77.32,77.34,77.28,77.33,5200.0,57.3971,57.4119,57.3674,57.4045,5200.0
2008-06-16 12:00:00,77.29,77.32,77.15,77.18,8500.0,57.3748,57.3971,57.2709,57.2932,8500.0
2008-06-16 12:05:00,77.15,77.18,77.08,77.09,16100.0,57.2709,57.2932,57.2189,57.2263,16100.0
2008-06-16 12:10:00,77.1,77.14,77.06,77.1,11300.0,57.2338,57.2635,57.2041,57.2338,11300.0
2008-06-16 12:15:00,77.1,77.13,77.08,77.1,16100.0,57.2338,57.256,57.2189,57.2338,16100.0
2008-06-16 12:20:00,77.09,77.19,77.08,77.09,19200.0,57.2263,57.3006,57.2189,57.2263,19200.0
2008-06-16 12:25:00,77.09,77.17,77.09,77.17,17100.0,57.2263,57.2857,57.2263,57.2857,17100.0
2008-06-16 12:30:00,77.15,77.29,77.15,77.25,10600.0,57.2709,57.3748,57.2709,57.3451,10600.0
2008-06-16 12:35:00,77.27,77.28,77.19,77.26,10400.0,57.36,57.3674,57.3006,57.3525,10400.0
2008-06-16 12:40:00,77.25,77.31,77.23,77.27,11800.0,57.3451,57.3897,57.3303,57.36,11800.0
2008-06-16 12:45:00,77.26,77.32,77.24,77.32,7900.0,57.3525,57.3971,57.3377,57.3971,7900.0
2008-06-16 12:50:00,77.32,77.6,77.29,77.56,25600.0,57.3971,57.6049,57.3748,57.5752,25600.0
2008-06-16 12:55:00,77.55,77.55,77.42,77.44,13000.0,57.5678,57.5678,57.4713,57.4862,13000.0
2008-06-16 13:00:00,77.44,77.51,77.44,77.48,6300.0,57.4862,57.5381,57.4862,57.5159,6300.0
2008-06-16 13:05:00,77.49,77.49,77.31,77.32,9900.0,57.5233,57.5233,57.3897,57.3971,9900.0
2008-06-16 13:10:00,77.34,77.47,77.28,77.47,20300.0,57.4119,57.5084,57.3674,57.5084,20300.0
2008-06-16 13:15:00,77.47,77.59,77.47,77.59,9000.0,57.5084,57.5975,57.5084,57.5975,9000.0
2008-06-16 13:20:00,77.6,77.6,77.54,77.55,6400.0,57.6049,57.6049,57.5604,57.5678,6400.0
2008-06-16 13:25:00,77.55,77.78,77.55,77.78,13200.0,57.5678,57.7385,57.5678,57.7385,13200.0
2008-06-16 13:30:00,77.81,77.91,77.79,77.9,15400.0,57.7608,57.8351,57.746,57.8276,15400.0
2008-06-16 13:35:00,77.9,77.97,77.84,77.85,24900.0,57.8276,57.8796,57.7831,57.7905,24900.0
2008-06-16 13:40:00,77.85,77.95,77.85,77.93,21600.0,57.7905,57.8647,57.7905,57.8499,21600.0
2008-06-16 13:45:00,77.91,77.91,77.77,77.91,32400.0,57.8351,57.8351,57.7311,57.8351,32400.0
2008-06-16 13:50:00,77.93,77.96,77.88,77.91,12500.0,57.8499,57.8722,57.8128,57.8351,12500.0
2008-06-16 13:55:00,77.93,77.97,77.88,77.94,12600.0,57.8499,57.8796,57.8128,57.8573,12600.0
2008-06-16 14:00:00,77.94,77.96,77.84,77.85,9700.0,57.8573,57.8722,57.7831,57.7905,9700.0
2008-06-16 14:05:00,77.88,77.91,77.79,77.85,9000.0,57.8128,57.8351,57.746,57.7905,9000.0
2008-06-16 14:10:00,77.81,77.88,77.77,77.79,10900.0,57.7608,57.8128,57.7311,57.746,10900.0
2008-06-16 14:15:00,77.79,77.89,77.76,77.89,8500.0,57.746,57.8202,57.7237,57.8202,8500.0
2008-06-16 14:20:00,77.9,77.94,77.87,77.91,11700.0,57.8276,57.8573,57.8054,57.8351,11700.0
2008-06-16 14:25:00,77.91,77.93,77.82,77.87,14600.0,57.8351,57.8499,57.7682,57.8054,14600.0
2008-06-16 14:30:00,77.88,77.93,77.85,77.92,7900.0,57.8128,57.8499,57.7905,57.8425,7900.0
2008-06-16 14:35:00,77.93,77.98,77.93,77.97,9100.0,57.8499,57.887,57.8499,57.8796,9100.0
2008-06-16 14:40:00,77.96,78.06,77.94,78.01,8100.0,57.8722,57.9464,57.8573,57.9093,8100.0
2008-06-16 14:45:00,78.04,78.12,78.02,78.07,10300.0,57.9316,57.9909,57.9167,57.9538,10300.0
2008-06-16 14:50:00,78.06,78.15,77.99,78.13,8500.0,57.9464,58.0132,57.8944,57.9984,8500.0
2008-06-16 14:55:00,78.14,78.15,78.08,78.1,9200.0,58.0058,58.0132,57.9612,57.9761,9200.0
2008-06-16 15:00:00,78.09,78.1,78.02,78.04,15900.0,57.9687,57.9761,57.9167,57.9316,15900.0
2008-06-16 15:05:00,78.03,78.07,77.96,78.0,9000.0,57.9241,57.9538,57.8722,57.9019,9000.0
2008-06-16 15:10:00,78.02,78.06,77.95,78.05,13900.0,57.9167,57.9464,57.8647,57.939,13900.0
2008-06-16 15:15:00,78.01,78.18,78.01,78.08,13800.0,57.9093,58.0355,57.9093,57.9612,13800.0
2008-06-16 15:20:00,78.08,78.09,77.94,77.95,20400.0,57.9612,57.9687,57.8573,57.8647,20400.0
2008-06-16 15:25:00,77.94,78.03,77.94,77.99,16000.0,57.8573,57.9241,57.8573,57.8944,16000.0
2008-06-16 15:30:00,77.98,78.02,77.82,77.85,22600.0,57.887,57.9167,57.7682,57.7905,22600.0
2008-06-16 15:35:00,77.85,77.87,77.77,77.82,21200.0,57.7905,57.8054,57.7311,57.7682,21200.0
2008-06-16 15:40:00,77.83,77.89,77.77,77.83,19600.0,57.7757,57.8202,57.7311,57.7757,19600.0
2008-06-16 15:45:00,77.82,77.84,77.72,77.75,29000.0,57.7682,57.7831,57.694,57.7163,29000.0
2008-06-16 15:50:00,77.75,77.82,77.73,77.8,46300.0,57.7163,57.7682,57.7014,57.7534,46300.0
2008-06-16 15:55:00,77.81,77.81,77.67,77.71,39700.0,57.7608,57.7608,57.6569,57.6866,39700.0
2008-06-17 09:30:00,77.73,78.32,77.73,78.29,17900.0,57.7014,58.1394,57.7014,58.1171,17900.0
2008-06-17 09:35:00,78.28,78.29,78.02,78.02,16000.0,58.1097,58.1171,57.9167,57.9167,16000.0
2008-06-17 09:40:00,78.05,78.1,77.81,77.88,21600.0,57.939,57.9761,57.7608,57.8128,21600.0
2008-06-17 09:45:00,77.89,77.94,77.83,77.89,12000.0,57.8202,57.8573,57.7757,57.8202,12000.0
2008-06-17 09:50:00,77.92,77.95,77.77,77.77,23600.0,57.8425,57.8647,57.7311,57.7311,23600.0
2008-06-17 09:55:00,77.8,77.83,77.71,77.79,23500.0,57.7534,57.7757,57.6866,57.746,23500.0
2008-06-17 10:00:00,77.78,77.9,77.76,77.82,18000.0,57.7385,57.8276,57.7237,57.7682,18000.0
2008-06-17 10:05:00,77.83,77.94,77.72,77.72,16700.0,57.7757,57.8573,57.694,57.694,16700.0
2008-06-17 10:10:00,77.71,77.85,77.71,77.76,17600.0,57.6866,57.7905,57.6866,57.7237,17600.0
2008-06-17 10:15:00,77.76,77.87,77.75,77.86,18300.0,57.7237,57.8054,57.7163,57.7979,18300.0
2008-06-17 10:20:00,77.85,77.87,77.7,77.75,19900.0,57.7905,57.8054,57.6792,57.7163,19900.0
2008-06-17 10:25:00,77.77,77.85,77.73,77.78,10500.0,57.7311,57.7905,57.7014,57.7385,10500.0
2008-06-17 10:30:00,77.74,77.86,77.73,77.86,22200.0,57.7089,57.7979,57.7014,57.7979,22200.0
2008-06-17 10:35:00,77.87,77.92,77.83,77.88,13900.0,57.8054,57.8425,57.7757,57.8128,13900.0
2008-06-17 10:40:00,77.9,77.91,77.82,77.83,26400.0,57.8276,57.8351,57.7682,57.7757,26400.0
2008-06-17 10:45:00,77.85,77.88,77.78,77.8,20900.0,57.7905,57.8128,57.7385,57.7534,20900.0
2008-06-17 10:50:00,77.78,77.86,77.76,77.82,10400.0,57.7385,57.7979,57.7237,57.7682,10400.0
2008-06-17 10:55:00,77.82,77.94,77.82,77.9,12800.0,57.7682,57.8573,57.7682,57.8276,12800.0
2008-06-17 11:00:00,77.91,78.0,77.88,77.99,8400.0,57.8351,57.9019,57.8128,57.8944,8400.0
2008-06-17 11:05:00,77.99,78.05,77.96,77.98,17100.0,57.8944,57.939,57.8722,57.887,17100.0
2008-06-17 11:10:00,77.98,78.04,77.93,77.95,11900.0,57.887,57.9316,57.8499,57.8647,11900.0
2008-06-17 11:15:00,77.95,77.95,77.8,77.82,17200.0,57.8647,57.8647,57.7534,57.7682,17200.0
2008-06-17 11:20:00,77.82,77.85,77.77,77.82,12300.0,57.7682,57.7905,57.7311,57.7682,12300.0
2008-06-17 11:25:00,77.84,77.84,77.67,77.72,21300.0,57.7831,57.7831,57.6569,57.694,21300.0
2008-06-17 11:30:00,77.72,77.76,77.68,77.7,11100.0,57.694,57.7237,57.6643,57.6792,11100.0
2008-06-17 11:35:00,77.7,77.76,77.69,77.73,13500.0,57.6792,57.7237,57.6717,57.7014,13500.0
2008-06-17 11:40:00,77.7,77.79,77.69,77.73,12200.0,57.6792,57.746,57.6717,57.7014,12200.0
2008-06-17 11:45:00,77.72,77.81,77.65,77.72,14900.0,57.694,57.7608,57.642,57.694,14900.0
2008-06-17 11:50:00,77.74,77.76,77.69,77.75,6100.0,57.7089,57.7237,57.6717,57.7163,6100.0
2008-06-17 11:55:00,77.73,77.74,77.64,77.69,10700.0,57.7014,57.7089,57.6346,57.6717,10700.0
2008-06-17 12:00:00,77.68,77.74,77.66,77.74,14800.0,57.6643,57.7089,57.6495,57.7089,14800.0
2008-06-17 12:05:00,77.73,77.73,77.58,77.58,10200.0,57.7014,57.7014,57.5901,57.5901,10200.0
2008-06-17 12:10:00,77.61,77.61,77.55,77.58,8100.0,57.6124,57.6124,57.5678,57.5901,8100.0
2008-06-17 12:15:00,77.58,77.58,77.53,77.57,5800.0,57.5901,57.5901,57.553,57.5827,5800.0
2008-06-17 12:20:00,77.56,77.57,77.51,77.52,3100.0,57.5752,57.5827,57.5381,57.5455,3100.0
2008-06-17 12:25:00,77.52,77.56,77.48,77.5,14500.0,57.5455,57.5752,57.5159,57.5307,14500.0
2008-06-17 12:30:00,77.51,77.56,77.5,77.51,7900.0,57.5381,57.5752,57.5307,57.5381,7900.0
2008-06-17 12:35:00,77.49,77.51,77.42,77.46,16000.0,57.5233,57.5381,57.4713,57.501,16000.0
2008-06-17 12:40:00,77.44,77.52,77.44,77.51,7500.0,57.4862,57.5455,57.4862,57.5381,7500.0
2008-06-17 12:45:00,77.52,77.55,77.5,77.53,4100.0,57.5455,57.5678,57.5307,57.553,4100.0
2008-06-17 12:50:00,77.54,77.54,77.45,77.46,8200.0,57.5604,57.5604,57.4936,57.501,8200.0
2008-06-17 12:55:00,77.47,77.51,77.47,77.51,3700.0,57.5084,57.5381,57.5084,57.5381,3700.0
2008-06-17 13:00:00,77.51,77.51,77.44,77.47,4800.0,57.5381,57.5381,57.4862,57.5084,4800.0
2008-06-17 13:05:00,77.46,77.65,77.46,77.65,6800.0,57.501,57.642,57.501,57.642,6800.0
2008-06-17 13:10:00,77.63,77.63,77.54,77.58,13100.0,57.6272,57.6272,57.5604,57.5901,13100.0
2008-06-17 13:15:00,77.58,77.6,77.51,77.53,18300.0,57.5901,57.6049,57.5381,57.553,18300.0
2008-06-17 13:20:00,77.53,77.65,77.53,77.61,23900.0,57.553,57.642,57.553,57.6124,23900.0
2008-06-17 13:25:00,77.64,77.66,77.6,77.64,6500.0,57.6346,57.6495,57.6049,57.6346,6500.0
2008-06-17 13:30:00,77.62,77.65,77.58,77.58,6900.0,57.6198,57.642,57.5901,57.5901,6900.0
2008-06-17 13:35:00,77.58,77.66,77.58,77.62,5400.0,57.5901,57.6495,57.5901,57.6198,5400.0
2008-06-17 13:40:00,77.61,77.63,77.53,77.57,5400.0,57.6124,57.6272,57.553,57.5827,5400.0
2008-06-17 13:45:00,77.55,77.6,77.55,77.55,3400.0,57.5678,57.6049,57.5678,57.5678,3400.0
2008-06-17 13:50:00,77.55,77.55,77.49,77.49,6200.0,57.5678,57.5678,57.5233,57.5233,6200.0
2008-06-17 13:55:00,77.49,77.55,77.46,77.55,4700.0,57.5233,57.5678,57.501,57.5678,4700.0
2008-06-17 14:00:00,77.55,77.63,77.54,77.61,9700.0,57.5678,57.6272,57.5604,57.6124,9700.0
2008-06-17 14:05:00,77.58,77.59,77.49,77.53,8900.0,57.5901,57.5975,57.5233,57.553,8900.0
2008-06-17 14:10:00,77.53,77.53,77.4,77.42,22100.0,57.553,57.553,57.4565,57.4713,22100.0
2008-06-17 14:15:00,77.42,77.54,77.41,77.45,18600.0,57.4713,57.5604,57.4639,57.4936,18600.0
2008-06-17 14:20:00,77.46,77.5,77.36,77.36,13200.0,57.501,57.5307,57.4268,57.4268,13200.0
2008-06-17 14:25:00,77.36,77.37,77.19,77.2,18600.0,57.4268,57.4342,57.3006,57.308,18600.0
2008-06-17 14:30:00,77.21,77.27,77.17,77.22,10700.0,57.3154,57.36,57.2857,57.3228,10700.0
2008-06-17 14:35:00,77.25,77.29,77.19,77.2,11800.0,57.3451,57.3748,57.3006,57.308,11800.0
2008-06-17 14:40:00,77.2,77.34,77.19,77.32,8800.0,57.308,57.4119,57.3006,57.3971,8800.0
2008-06-17 14:45:00,77.35,77.36,77.27,77.33,8300.0,57.4193,57.4268,57.36,57.4045,8300.0
2008-06-17 14:50:00,77.32,77.35,77.29,77.33,8000.0,57.3971,57.4193,57.3748,57.4045,8000.0
2008-06-17 14:55:00,77.32,77.43,77.32,77.38,7400.0,57.3971,57.4787,57.3971,57.4416,7400.0
2008-06-17 15:00:00,77.36,77.38,77.26,77.28,17200.0,57.4268,57.4416,57.3525,57.3674,17200.0
2008-06-17 15:05:00,77.28,77.3,77.2,77.23,14100.0,57.3674,57.3822,57.308,57.3303,14100.0
2008-06-17 15:10:00,77.23,77.26,77.18,77.18,23100.0,57.3303,57.3525,57.2932,57.2932,23100.0
2008-06-17 15:15:00,77.18,77.18,77.0,77.02,20600.0,57.2932,57.2932,57.1595,57.1744,20600.0
2008-06-17 15:20:00,77.01,77.06,76.94,76.99,26500.0,57.167,57.2041,57.115,57.1521,26500.0
2008-06-17 15:25:00,77.0,77.07,76.99,77.04,10400.0,57.1595,57.2115,57.1521,57.1892,10400.0
2008-06-17 15:30:00,77.03,77.07,77.0,77.05,28600.0,57.1818,57.2115,57.1595,57.1966,28600.0
2008-06-17 15:35:00,77.05,77.06,76.91,76.97,23900.0,57.1966,57.2041,57.0927,57.1373,23900.0
2008-06-17 15:40:00,76.99,77.02,76.92,76.92,36500.0,57.1521,57.1744,57.1001,57.1001,36500.0
2008-06-17 15:45:00,76.93,77.0,76.9,76.98,27700.0,57.1076,57.1595,57.0853,57.1447,27700.0
2008-06-17 15:50:00,76.99,77.01,76.96,76.99,25000.0,57.1521,57.167,57.1298,57.1521,25000.0
2008-06-17 15:55:00,76.99,77.0,76.89,76.92,28800.0,57.1521,57.1595,57.0779,57.1001,28800.0
2008-06-18 09:30:00,76.59,76.59,76.32,76.4,35900.0,56.8552,56.8552,56.6547,56.7141,35900.0
2008-06-18 09:35:00,76.4,76.42,76.27,76.34,29500.0,56.7141,56.729,56.6176,56.6696,29500.0
2008-06-18 09:40:00,76.35,76.41,76.28,76.35,16000.0,56.677,56.7216,56.6251,56.677,16000.0
2008-06-18 09:45:00,76.35,76.38,76.22,76.23,15200.0,56.677,56.6993,56.5805,56.5879,15200.0
2008-06-18 09:50:00,76.2,76.2,75.79,75.79,38000.0,56.5657,56.5657,56.2613,56.2613,38000.0
2008-06-18 09:55:00,75.79,75.82,75.54,75.67,45800.0,56.2613,56.2836,56.0757,56.1722,45800.0
2008-06-18 10:00:00,75.67,75.81,75.55,75.81,41700.0,56.1722,56.2762,56.0832,56.2762,41700.0
2008-06-18 10:05:00,75.81,76.02,75.8,75.96,37300.0,56.2762,56.432,56.2687,56.3875,37300.0
2008-06-18 10:10:00,75.97,76.14,75.96,76.13,30600.0,56.3949,56.5211,56.3875,56.5137,30600.0
2008-06-18 10:15:00,76.14,76.28,76.14,76.26,17100.0,56.5211,56.6251,56.5211,56.6102,17100.0
2008-06-18 10:20:00,76.27,76.3,76.2,76.25,13000.0,56.6176,56.6399,56.5657,56.6028,13000.0
2008-06-18 10:25:00,76.25,76.25,76.06,76.08,15400.0,56.6028,56.6028,56.4617,56.4766,15400.0
2008-06-18 10:30:00,76.09,76.1,75.96,76.02,16200.0,56.484,56.4914,56.3875,56.432,16200.0
2008-06-18 10:35:00,76.02,76.18,75.98,76.13,28000.0,56.432,56.5508,56.4024,56.5137,28000.0
2008-06-18 10:40:00,76.11,76.14,75.95,75.98,21500.0,56.4989,56.5211,56.3801,56.4024,21500.0
2008-06-18 10:45:00,75.95,76.01,75.91,75.92,9500.0,56.3801,56.4246,56.3504,56.3578,9500.0
2008-06-18 10:50:00,75.92,75.94,75.7,75.71,18100.0,56.3578,56.3727,56.1945,56.2019,18100.0
2008-06-18 10:55:00,75.72,75.79,75.66,75.78,19800.0,56.2093,56.2613,56.1648,56.2539,19800.0
2008-06-18 11:00:00,75.79,75.91,75.76,75.83,32600.0,56.2613,56.3504,56.239,56.291,32600.0
2008-06-18 11:05:00,75.87,76.05,75.85,76.05,10900.0,56.3207,56.4543,56.3059,56.4543,10900.0
2008-06-18 11:10:00,76.06,76.21,76.03,76.18,26300.0,56.4617,56.5731,56.4395,56.5508,26300.0
2008-06-18 11:15:00,76.15,76.21,76.13,76.2,11800.0,56.5285,56.5731,56.5137,56.5657,11800.0
2008-06-18 11:20:00,76.19,76.24,76.14,76.22,17000.0,56.5582,56.5954,56.5211,56.5805,17000.0
2008-06-18 11:25:00,76.21,76.32,76.18,76.18,32100.0,56.5731,56.6547,56.5508,56.5508,32100.0
2008-06-18 11:30:00,76.19,76.24,76.15,76.17,17000.0,56.5582,56.5954,56.5285,56.5434,17000.0
2008-06-18 11:35:00,76.18,76.25,76.13,76.21,23200.0,56.5508,56.6028,56.5137,56.5731,23200.0
2008-06-18 11:40:00,76.2,76.27,76.19,76.23,15700.0,56.5657,56.6176,56.5582,56.5879,15700.0
2008-06-18 11:45:00,76.22,76.31,76.21,76.27,12100.0,56.5805,56.6473,56.5731,56.6176,12100.0
2008-06-18 11:50:00,76.29,76.46,76.28,76.35,22300.0,56.6325,56.7587,56.6251,56.677,22300.0
2008-06-18 11:55:00,76.38,76.53,76.37,76.44,28600.0,56.6993,56.8106,56.6919,56.7438,28600.0
2008-06-18 12:00:00,76.47,76.47,76.37,76.43,11100.0,56.7661,56.7661,56.6919,56.7364,11100.0
2008-06-18 12:05:00,76.42,76.44,76.28,76.28,15400.0,56.729,56.7438,56.6251,56.6251,15400.0
2008-06-18 12:10:00,76.27,76.34,76.24,76.27,15100.0,56.6176,56.6696,56.5954,56.6176,15100.0
2008-06-18 12:15:00,76.31,76.4,76.27,76.32,14600.0,56.6473,56.7141,56.6176,56.6547,14600.0
2008-06-18 12:20:00,76.32,76.38,76.3,76.35,25000.0,56.6547,56.6993,56.6399,56.677,25000.0
2008-06-18 12:25:00,76.36,76.4,76.32,76.37,7800.0,56.6844,56.7141,56.6547,56.6919,7800.0
2008-06-18 12:30:00,76.37,76.52,76.36,76.52,45800.0,56.6919,56.8032,56.6844,56.8032,45800.0
2008-06-18 12:35:00,76.51,76.52,76.48,76.52,8900.0,56.7958,56.8032,56.7735,56.8032,8900.0
2008-06-18 12:40:00,76.53,76.56,76.38,76.41,19000.0,56.8106,56.8329,56.6993,56.7216,19000.0
2008-06-18 12:45:00,76.41,76.45,76.31,76.41,14900.0,56.7216,56.7512,56.6473,56.7216,14900.0
2008-06-18 12:50:00,76.42,76.46,76.37,76.41,25500.0,56.729,56.7587,56.6919,56.7216,25500.0
2008-06-18 12:55:00,76.41,76.46,76.35,76.37,34600.0,56.7216,56.7587,56.677,56.6919,34600.0
2008-06-18 13:00:00,76.37,76.38,76.2,76.21,15900.0,56.6919,56.6993,56.5657,56.5731,15900.0
2008-06-18 13:05:00,76.19,76.33,76.13,76.13,15900.0,56.5582,56.6622,56.5137,56.5137,15900.0
2008-06-18 13:10:00,76.16,76.19,76.06,76.07,10900.0,56.536,56.5582,56.4617,56.4692,10900.0
2008-06-18 13:15:00,76.05,76.06,76.0,76.05,15700.0,56.4543,56.4617,56.4172,56.4543,15700.0
2008-06-18 13:20:00,76.05,76.11,76.03,76.04,7500.0,56.4543,56.4989,56.4395,56.4469,7500.0
2008-06-18 13:25:00,76.06,76.07,76.01,76.06,8100.0,56.4617,56.4692,56.4246,56.4617,8100.0
2008-06-18 13:30:00,76.06,76.11,76.0,76.08,12100.0,56.4617,56.4989,56.4172,56.4766,12100.0
2008-06-18 13:35:00,76.1,76.1,75.98,75.98,11400.0,56.4914,56.4914,56.4024,56.4024,11400.0
2008-06-18 13:40:00,75.99,76.11,75.93,76.11,11200.0,56.4098,56.4989,56.3652,56.4989,11200.0
2008-06-18 13:45:00,76.11,76.18,76.01,76.17,11800.0,56.4989,56.5508,56.4246,56.5434,11800.0
2008-06-18 13:50:00,76.14,76.2,76.12,76.13,6500.0,56.5211,56.5657,56.5063,56.5137,6500.0
2008-06-18 13:55:00,76.17,76.22,76.13,76.14,7500.0,56.5434,56.5805,56.5137,56.5211,7500.0
2008-06-18 14:00:00,76.14,76.31,76.14,76.25,15900.0,56.5211,56.6473,56.5211,56.6028,15900.0
2008-06-18 14:05:00,76.25,76.33,76.23,76.28,9100.0,56.6028,56.6622,56.5879,56.6251,9100.0
2008-06-18 14:10:00,76.28,76.31,76.09,76.09,11200.0,56.6251,56.6473,56.484,56.484,11200.0
2008-06-18 14:15:00,76.13,76.21,76.06,76.09,15600.0,56.5137,56.5731,56.4617,56.484,15600.0
2008-06-18 14:20:00,76.07,76.11,75.87,75.94,21600.0,56.4692,56.4989,56.3207,56.3727,21600.0
2008-06-18 14:25:00,75.95,76.01,75.88,75.98,9200.0,56.3801,56.4246,56.3281,56.4024,9200.0
2008-06-18 14:30:00,75.98,76.0,75.9,75.95,8200.0,56.4024,56.4172,56.343,56.3801,8200.0
2008-06-18 14:35:00,75.95,76.13,75.94,76.06,14200.0,56.3801,56.5137,56.3727,56.4617,14200.0
2008-06-18 14:40:00,76.08,76.1,75.99,76.05,9500.0,56.4766,56.4914,56.4098,56.4543,9500.0
2008-06-18 14:45:00,76.05,76.05,75.97,75.97,6000.0,56.4543,56.4543,56.3949,56.3949,6000.0
2008-06-18 14:50:00,76.0,76.09,75.97,76.05,8400.0,56.4172,56.484,56.3949,56.4543,8400.0
2008-06-18 14:55:00,76.06,76.14,76.02,76.09,14400.0,56.4617,56.5211,56.432,56.484,14400.0
2008-06-18 15:00:00,76.08,76.14,76.06,76.09,23000.0,56.4766,56.5211,56.4617,56.484,23000.0
2008-06-18 15:05:00,76.09,76.33,76.09,76.33,24900.0,56.484,56.6622,56.484,56.6622,24900.0
2008-06-18 15:10:00,76.36,76.38,76.24,76.25,30600.0,56.6844,56.6993,56.5954,56.6028,30600.0
2008-06-18 15:15:00,76.26,76.38,76.23,76.38,17000.0,56.6102,56.6993,56.5879,56.6993,17000.0
2008-06-18 15:20:00,76.37,76.44,76.34,76.41,26000.0,56.6919,56.7438,56.6696,56.7216,26000.0
2008-06-18 15:25:00,76.42,76.44,76.32,76.38,32700.0,56.729,56.7438,56.6547,56.6993,32700.0
2008-06-18 15:30:00,76.38,76.42,76.3,76.31,36300.0,56.6993,56.729,56.6399,56.6473,36300.0
2008-06-18 15:35:00,76.32,76.45,76.28,76.37,35700.0,56.6547,56.7512,56.6251,56.6919,35700.0
2008-06-18 15:40:00,76.37,76.38,76.17,76.21,30600.0,56.6919,56.6993,56.5434,56.5731,30600.0
2008-06-18 15:45:00,76.21,76.27,76.14,76.2,33800.0,56.5731,56.6176,56.5211,56.5657,33800.0
2008-06-18 15:50:00,76.18,76.33,76.18,76.24,34000.0,56.5508,56.6622,56.5508,56.5954,34000.0
2008-06-18 15:55:00,76.25,76.32,76.21,76.28,44200.0,56.6028,56.6547,56.5731,56.6251,44200.0
2008-06-19 09:30:00,76.3,76.54,76.28,76.52,16100.0,56.6399,56.8181,56.6251,56.8032,16100.0
2008-06-19 09:35:00,76.5,76.67,76.31,76.33,30300.0,56.7884,56.9146,56.6473,56.6622,30300.0
2008-06-19 09:40:00,76.38,76.44,76.14,76.21,23000.0,56.6993,56.7438,56.5211,56.5731,23000.0
2008-06-19 09:45:00,76.18,76.18,76.05,76.1,10000.0,56.5508,56.5508,56.4543,56.4914,10000.0
2008-06-19 09:50:00,76.1,76.17,76.0,76.17,9200.0,56.4914,56.5434,56.4172,56.5434,9200.0
2008-06-19 09:55:00,76.18,76.25,76.11,76.17,9800.0,56.5508,56.6028,56.4989,56.5434,9800.0
2008-06-19 10:00:00,76.18,76.34,75.95,76.26,29000.0,56.5508,56.6696,56.3801,56.6102,29000.0
2008-06-19 10:05:00,76.24,76.33,76.11,76.19,8700.0,56.5954,56.6622,56.4989,56.5582,8700.0
2008-06-19 10:10:00,76.15,76.4,76.1,76.4,21400.0,56.5285,56.7141,56.4914,56.7141,21400.0
2008-06-19 10:15:00,76.4,76.44,76.27,76.4,17300.0,56.7141,56.7438,56.6176,56.7141,17300.0
2008-06-19 10:20:00,76.43,76.66,76.36,76.66,24500.0,56.7364,56.9071,56.6844,56.9071,24500.0
2008-06-19 10:25:00,76.67,76.84,76.66,76.84,20400.0,56.9146,57.0408,56.9071,57.0408,20400.0
2008-06-19 10:30:00,76.83,76.9,76.71,76.71,22500.0,57.0333,57.0853,56.9443,56.9443,22500.0
2008-06-19 10:35:00,76.72,76.85,76.71,76.83,14000.0,56.9517,57.0482,56.9443,57.0333,14000.0
2008-06-19 10:40:00,76.85,76.86,76.78,76.83,10400.0,57.0482,57.0556,56.9962,57.0333,10400.0
2008-06-19 10:45:00,76.84,77.0,76.83,76.95,15100.0,57.0408,57.1595,57.0333,57.1224,15100.0
2008-06-19 10:50:00,76.94,77.12,76.94,77.08,20000.0,57.115,57.2486,57.115,57.2189,20000.0
2008-06-19 10:55:00,77.1,77.1,77.01,77.08,15100.0,57.2338,57.2338,57.167,57.2189,15100.0
2008-06-19 11:00:00,77.09,77.23,77.08,77.12,19600.0,57.2263,57.3303,57.2189,57.2486,19600.0
2008-06-19 11:05:00,77.08,77.13,77.02,77.04,21700.0,57.2189,57.256,57.1744,57.1892,21700.0
2008-06-19 11:10:00,77.06,77.07,76.91,76.95,14100.0,57.2041,57.2115,57.0927,57.1224,14100.0
2008-06-19 11:15:00,76.96,76.99,76.89,76.97,10000.0,57.1298,57.1521,57.0779,57.1373,10000.0
2008-06-19 11:20:00,76.98,76.99,76.8,76.85,10000.0,57.1447,57.1521,57.0111,57.0482,10000.0
2008-06-19 11:25:00,76.85,76.88,76.7,76.78,21500.0,57.0482,57.0705,56.9368,56.9962,21500.0
2008-06-19 11:30:00,76.82,77.04,76.8,76.99,18400.0,57.0259,57.1892,57.0111,57.1521,18400.0
2008-06-19 11:35:00,76.96,77.02,76.93,76.95,8900.0,57.1298,57.1744,57.1076,57.1224,8900.0
2008-06-19 11:40:00,76.92,77.03,76.91,76.96,11600.0,57.1001,57.1818,57.0927,57.1298,11600.0
2008-06-19 11:45:00,76.96,77.0,76.92,77.0,6500.0,57.1298,57.1595,57.1001,57.1595,6500.0
2008-06-19 11:50:00,77.02,77.02,76.93,76.96,4400.0,57.1744,57.1744,57.1076,57.1298,4400.0
2008-06-19 11:55:00,76.96,77.01,76.96,76.98,5200.0,57.1298,57.167,57.1298,57.1447,5200.0
2008-06-19 12:00:00,76.99,77.05,76.96,77.03,8600.0,57.1521,57.1966,57.1298,57.1818,8600.0
2008-06-19 12:05:00,77.03,77.13,77.01,77.13,7700.0,57.1818,57.256,57.167,57.256,7700.0
2008-06-19 12:10:00,77.16,77.17,77.08,77.16,15100.0,57.2783,57.2857,57.2189,57.2783,15100.0
2008-06-19 12:15:00,77.16,77.31,77.16,77.27,18300.0,57.2783,57.3897,57.2783,57.36,18300.0
2008-06-19 12:20:00,77.24,77.44,77.22,77.43,10500.0,57.3377,57.4862,57.3228,57.4787,10500.0
2008-06-19 12:25:00,77.44,77.44,77.27,77.31,6400.0,57.4862,57.4862,57.36,57.3897,6400.0
2008-06-19 12:30:00,77.31,77.48,77.31,77.48,8200.0,57.3897,57.5159,57.3897,57.5159,8200.0
2008-06-19 12:35:00,77.48,77.48,77.4,77.44,5600.0,57.5159,57.5159,57.4565,57.4862,5600.0
2008-06-19 12:40:00,77.43,77.47,77.42,77.44,3400.0,57.4787,57.5084,57.4713,57.4862,3400.0
2008-06-19 12:45:00,77.46,77.5,77.33,77.33,12700.0,57.501,57.5307,57.4045,57.4045,12700.0
2008-06-19 12:50:00,77.34,77.4,77.33,77.4,7300.0,57.4119,57.4565,57.4045,57.4565,7300.0
2008-06-19 12:55:00,77.4,77.42,77.34,77.36,5800.0,57.4565,57.4713,57.4119,57.4268,5800.0
2008-06-19 13:00:00,77.37,77.39,77.34,77.36,6200.0,57.4342,57.449,57.4119,57.4268,6200.0
2008-06-19 13:05:00,77.37,77.46,77.34,77.46,8200.0,57.4342,57.501,57.4119,57.501,8200.0
2008-06-19 13:10:00,77.46,77.5,77.43,77.48,8000.0,57.501,57.5307,57.4787,57.5159,8000.0
2008-06-19 13:15:00,77.48,77.5,77.43,77.47,7500.0,57.5159,57.5307,57.4787,57.5084,7500.0
2008-06-19 13:20:00,77.47,77.48,77.31,77.46,21500.0,57.5084,57.5159,57.3897,57.501,21500.0
2008-06-19 13:25:00,77.47,77.5,77.45,77.49,10100.0,57.5084,57.5307,57.4936,57.5233,10100.0
2008-06-19 13:30:00,77.49,77.51,77.43,77.43,9300.0,57.5233,57.5381,57.4787,57.4787,9300.0
2008-06-19 13:35:00,77.43,77.48,77.41,77.41,10200.0,57.4787,57.5159,57.4639,57.4639,10200.0
2008-06-19 13:40:00,77.41,77.44,77.25,77.4,24300.0,57.4639,57.4862,57.3451,57.4565,24300.0
2008-06-19 13:45:00,77.39,77.39,77.16,77.17,12400.0,57.449,57.449,57.2783,57.2857,12400.0
2008-06-19 13:50:00,77.16,77.17,77.09,77.1,8800.0,57.2783,57.2857,57.2263,57.2338,8800.0
2008-06-19 13:55:00,77.11,77.15,77.08,77.15,6600.0,57.2412,57.2709,57.2189,57.2709,6600.0
2008-06-19 14:00:00,77.14,77.14,77.04,77.1,10500.0,57.2635,57.2635,57.1892,57.2338,10500.0
2008-06-19 14:05:00,77.07,77.1,77.04,77.09,6300.0,57.2115,57.2338,57.1892,57.2263,6300.0
2008-06-19 14:10:00,77.1,77.29,77.06,77.29,9200.0,57.2338,57.3748,57.2041,57.3748,9200.0
2008-06-19 14:15:00,77.31,77.31,77.22,77.29,7400.0,57.3897,57.3897,57.3228,57.3748,7400.0
2008-06-19 14:20:00,77.3,77.32,77.22,77.32,8700.0,57.3822,57.3971,57.3228,57.3971,8700.0
2008-06-19 14:25:00,77.3,77.53,77.29,77.53,15500.0,57.3822,57.553,57.3748,57.553,15500.0
2008-06-19 14:30:00,77.52,77.72,77.51,77.7,15700.0,57.5455,57.694,57.5381,57.6792,15700.0
2008-06-19 14:35:00,77.69,77.76,77.68,77.72,17400.0,57.6717,57.7237,57.6643,57.694,17400.0
2008-06-19 14:40:00,77.74,77.86,77.7,77.86,21100.0,57.7089,57.7979,57.6792,57.7979,21100.0
2008-06-19 14:45:00,77.86,77.88,77.8,77.83,23800.0,57.7979,57.8128,57.7534,57.7757,23800.0
2008-06-19 14:50:00,77.83,77.98,77.83,77.96,36200.0,57.7757,57.887,57.7757,57.8722,36200.0
2008-06-19 14:55:00,77.96,78.15,77.94,78.12,92700.0,57.8722,58.0132,57.8573,57.9909,92700.0
2008-06-19 15:00:00,78.12,78.28,78.11,78.22,52300.0,57.9909,58.1097,57.9835,58.0652,52300.0
2008-06-19 15:05:00,78.21,78.29,78.2,78.21,32500.0,58.0578,58.1171,58.0503,58.0578,32500.0
2008-06-19 15:10:00,78.2,78.31,78.18,78.3,40200.0,58.0503,58.132,58.0355,58.1246,40200.0
2008-06-19 15:15:00,78.31,78.38,78.29,78.36,28100.0,58.132,58.1839,58.1171,58.1691,28100.0
2008-06-19 15:20:00,78.36,78.39,78.31,78.38,48100.0,58.1691,58.1914,58.132,58.1839,48100.0
2008-06-19 15:25:00,78.36,78.38,78.28,78.34,54300.0,58.1691,58.1839,58.1097,58.1543,54300.0
2008-06-19 15:30:00,78.35,78.47,78.3,78.44,47700.0,58.1617,58.2508,58.1246,58.2285,47700.0
2008-06-19 15:35:00,78.43,78.44,78.27,78.3,49600.0,58.2211,58.2285,58.1023,58.1246,49600.0
2008-06-19 15:40:00,78.3,78.35,78.25,78.3,34800.0,58.1246,58.1617,58.0874,58.1246,34800.0
2008-06-19 15:45:00,78.3,78.32,78.24,78.31,49900.0,58.1246,58.1394,58.08,58.132,49900.0
2008-06-19 15:50:00,78.31,78.74,78.27,78.63,289700.0,58.132,58.4512,58.1023,58.3695,289700.0
2008-06-19 15:55:00,78.63,78.88,78.56,78.6,175900.0,58.3695,58.5551,58.3176,58.3473,175900.0
2008-06-20 09:30:00,78.35,78.38,78.01,78.01,166100.0,58.1617,58.1839,57.9093,57.9093,166100.0
2008-06-20 09:35:00,78.0,78.0,77.75,77.79,22600.0,57.9019,57.9019,57.7163,57.746,22600.0
2008-06-20 09:40:00,77.8,77.89,77.52,77.58,27600.0,57.7534,57.8202,57.5455,57.5901,27600.0
2008-06-20 09:45:00,77.58,77.6,77.45,77.47,25600.0,57.5901,57.6049,57.4936,57.5084,25600.0
2008-06-20 09:50:00,77.47,77.61,77.44,77.48,37700.0,57.5084,57.6124,57.4862,57.5159,37700.0
2008-06-20 09:55:00,77.51,77.54,77.39,77.53,23800.0,57.5381,57.5604,57.449,57.553,23800.0
2008-06-20 10:00:00,77.5,77.51,77.2,77.2,29900.0,57.5307,57.5381,57.308,57.308,29900.0
2008-06-20 10:05:00,77.19,77.19,77.08,77.16,23900.0,57.3006,57.3006,57.2189,57.2783,23900.0
2008-06-20 10:10:00,77.16,77.24,77.12,77.22,13400.0,57.2783,57.3377,57.2486,57.3228,13400.0
2008-06-20 10:15:00,77.2,77.31,77.19,77.26,10400.0,57.308,57.3897,57.3006,57.3525,10400.0
2008-06-20 10:20:00,77.27,77.28,77.16,77.23,17700.0,57.36,57.3674,57.2783,57.3303,17700.0
2008-06-20 10:25:00,77.21,77.21,77.08,77.11,30700.0,57.3154,57.3154,57.2189,57.2412,30700.0
2008-06-20 10:30:00,77.11,77.14,76.95,76.95,31100.0,57.2412,57.2635,57.1224,57.1224,31100.0
2008-06-20 10:35:00,76.94,76.97,76.74,76.75,37600.0,57.115,57.1373,56.9665,56.9739,37600.0
2008-06-20 10:40:00,76.76,76.89,76.73,76.8,34300.0,56.9814,57.0779,56.9591,57.0111,34300.0
2008-06-20 10:45:00,76.81,76.91,76.8,76.91,20000.0,57.0185,57.0927,57.0111,57.0927,20000.0
2008-06-20 10:50:00,76.92,77.06,76.86,76.98,20700.0,57.1001,57.2041,57.0556,57.1447,20700.0
2008-06-20 10:55:00,76.97,77.03,76.89,76.97,11700.0,57.1373,57.1818,57.0779,57.1373,11700.0
2008-06-20 11:00:00,76.94,76.97,76.87,76.88,9800.0,57.115,57.1373,57.063,57.0705,9800.0
2008-06-20 11:05:00,76.88,77.04,76.79,77.04,19700.0,57.0705,57.1892,57.0036,57.1892,19700.0
2008-06-20 11:10:00,77.04,77.04,76.91,76.93,16400.0,57.1892,57.1892,57.0927,57.1076,16400.0
2008-06-20 11:15:00,76.92,76.98,76.89,76.93,48000.0,57.1001,57.1447,57.0779,57.1076,48000.0
2008-06-20 11:20:00,76.9,76.99,76.89,76.98,34600.0,57.0853,57.1521,57.0779,57.1447,34600.0
2008-06-20 11:25:00,76.99,76.99,76.9,76.93,28100.0,57.1521,57.1521,57.0853,57.1076,28100.0
2008-06-20 11:30:00,76.93,76.96,76.91,76.91,10100.0,57.1076,57.1298,57.0927,57.0927,10100.0
2008-06-20 11:35:00,76.93,76.96,76.89,76.89,11200.0,57.1076,57.1298,57.0779,57.0779,11200.0
2008-06-20 11:40:00,76.89,76.98,76.86,76.94,47200.0,57.0779,57.1447,57.0556,57.115,47200.0
2008-06-20 11:45:00,76.93,76.93,76.87,76.92,15000.0,57.1076,57.1076,57.063,57.1001,15000.0
2008-06-20 11:50:00,76.92,76.94,76.85,76.91,36200.0,57.1001,57.115,57.0482,57.0927,36200.0
2008-06-20 11:55:00,76.92,76.95,76.85,76.93,14700.0,57.1001,57.1224,57.0482,57.1076,14700.0
2008-06-20 12:00:00,76.94,76.95,76.89,76.9,9100.0,57.115,57.1224,57.0779,57.0853,9100.0
2008-06-20 12:05:00,76.91,76.94,76.74,76.79,12500.0,57.0927,57.115,56.9665,57.0036,12500.0
2008-06-20 12:10:00,76.79,76.8,76.67,76.7,11100.0,57.0036,57.0111,56.9146,56.9368,11100.0
2008-06-20 12:15:00,76.69,76.75,76.69,76.7,6100.0,56.9294,56.9739,56.9294,56.9368,6100.0
2008-06-20 12:20:00,76.68,76.72,76.61,76.65,8000.0,56.922,56.9517,56.87,56.8997,8000.0
2008-06-20 12:25:00,76.65,76.84,76.63,76.81,11100.0,56.8997,57.0408,56.8849,57.0185,11100.0
2008-06-20 12:30:00,76.8,76.81,76.72,76.76,6100.0,57.0111,57.0185,56.9517,56.9814,6100.0
2008-06-20 12:35:00,76.77,76.88,76.77,76.79,8000.0,56.9888,57.0705,56.9888,57.0036,8000.0
2008-06-20 12:40:00,76.77,76.85,76.75,76.79,6200.0,56.9888,57.0482,56.9739,57.0036,6200.0
2008-06-20 12:45:00,76.79,76.8,76.77,76.78,2000.0,57.0036,57.0111,56.9888,56.9962,2000.0
2008-06-20 12:50:00,76.78,76.87,76.78,76.82,9200.0,56.9962,57.063,56.9962,57.0259,9200.0
2008-06-20 12:55:00,76.82,76.82,76.77,76.78,7100.0,57.0259,57.0259,56.9888,56.9962,7100.0
2008-06-20 13:00:00,76.79,76.82,76.76,76.78,11000.0,57.0036,57.0259,56.9814,56.9962,11000.0
2008-06-20 13:05:00,76.79,76.83,76.76,76.78,13700.0,57.0036,57.0333,56.9814,56.9962,13700.0
2008-06-20 13:10:00,76.78,76.83,76.59,76.59,23800.0,56.9962,57.0333,56.8552,56.8552,23800.0
2008-06-20 13:15:00,76.59,76.62,76.44,76.52,34000.0,56.8552,56.8774,56.7438,56.8032,34000.0
2008-06-20 13:20:00,76.53,76.54,76.41,76.48,20300.0,56.8106,56.8181,56.7216,56.7735,20300.0
2008-06-20 13:25:00,76.48,76.48,76.36,76.38,13400.0,56.7735,56.7735,56.6844,56.6993,13400.0
2008-06-20 13:30:00,76.37,76.38,76.17,76.27,43500.0,56.6919,56.6993,56.5434,56.6176,43500.0
2008-06-20 13:35:00,76.27,76.28,76.19,76.22,21700.0,56.6176,56.6251,56.5582,56.5805,21700.0
2008-06-20 13:40:00,76.24,76.28,76.2,76.23,9600.0,56.5954,56.6251,56.5657,56.5879,9600.0
2008-06-20 13:45:00,76.24,76.35,76.23,76.32,6200.0,56.5954,56.677,56.5879,56.6547,6200.0
2008-06-20 13:50:00,76.32,76.46,76.31,76.44,8600.0,56.6547,56.7587,56.6473,56.7438,8600.0
2008-06-20 13:55:00,76.4,76.47,76.39,76.41,9300.0,56.7141,56.7661,56.7067,56.7216,9300.0
2008-06-20 14:00:00,76.42,76.44,76.34,76.4,12800.0,56.729,56.7438,56.6696,56.7141,12800.0
2008-06-20 14:05:00,76.38,76.54,76.36,76.53,27800.0,56.6993,56.8181,56.6844,56.8106,27800.0
2008-06-20 14:10:00,76.53,76.62,76.33,76.34,25700.0,56.8106,56.8774,56.6622,56.6696,25700.0
2008-06-20 14:15:00,76.34,76.4,76.27,76.27,16500.0,56.6696,56.7141,56.6176,56.6176,16500.0
2008-06-20 14:20:00,76.28,76.33,76.23,76.29,11300.0,56.6251,56.6622,56.5879,56.6325,11300.0
2008-06-20 14:25:00,76.29,76.3,76.21,76.25,9300.0,56.6325,56.6399,56.5731,56.6028,9300.0
2008-06-20 14:30:00,76.24,76.26,76.18,76.25,14100.0,56.5954,56.6102,56.5508,56.6028,14100.0
2008-06-20 14:35:00,76.23,76.23,76.12,76.15,12800.0,56.5879,56.5879,56.5063,56.5285,12800.0
2008-06-20 14:40:00,76.15,76.16,76.1,76.12,15400.0,56.5285,56.536,56.4914,56.5063,15400.0
2008-06-20 14:45:00,76.13,76.13,76.02,76.02,15600.0,56.5137,56.5137,56.432,56.432,15600.0
2008-06-20 14:50:00,76.05,76.05,75.91,75.96,19900.0,56.4543,56.4543,56.3504,56.3875,19900.0
2008-06-20 14:55:00,75.94,75.98,75.76,75.83,48300.0,56.3727,56.4024,56.239,56.291,48300.0
2008-06-20 15:00:00,75.83,75.83,75.71,75.75,34000.0,56.291,56.291,56.2019,56.2316,34000.0
2008-06-20 15:05:00,75.74,75.85,75.72,75.83,48900.0,56.2242,56.3059,56.2093,56.291,48900.0
2008-06-20 15:10:00,75.82,75.83,75.76,75.79,22000.0,56.2836,56.291,56.239,56.2613,22000.0
2008-06-20 15:15:00,75.79,75.82,75.76,75.76,16400.0,56.2613,56.2836,56.239,56.239,16400.0
2008-06-20 15:20:00,75.76,76.02,75.75,76.02,20800.0,56.239,56.432,56.2316,56.432,20800.0
2008-06-20 15:25:00,76.04,76.08,75.88,75.99,27300.0,56.4469,56.4766,56.3281,56.4098,27300.0
2008-06-20 15:30:00,75.98,76.09,75.96,76.01,27400.0,56.4024,56.484,56.3875,56.4246,27400.0
2008-06-20 15:35:00,75.99,76.03,75.91,75.93,28400.0,56.4098,56.4395,56.3504,56.3652,28400.0
2008-06-20 15:40:00,75.93,76.14,75.9,75.96,45800.0,56.3652,56.5211,56.343,56.3875,45800.0
2008-06-20 15:45:00,75.99,76.16,75.96,76.06,36400.0,56.4098,56.536,56.3875,56.4617,36400.0
2008-06-20 15:50:00,76.06,76.22,76.06,76.2,40100.0,56.4617,56.5805,56.4617,56.5657,40100.0
2008-06-20 15:55:00,76.21,76.21,76.07,76.07,46900.0,56.5731,56.5731,56.4692,56.4692,46900.0
2008-06-23 09:30:00,76.26,76.32,76.04,76.24,29000.0,56.6102,56.6547,56.4469,56.5954,29000.0
2008-06-23 09:35:00,76.26,76.51,76.24,76.35,30000.0,56.6102,56.7958,56.5954,56.677,30000.0
2008-06-23 09:40:00,76.34,76.35,76.2,76.3,16800.0,56.6696,56.677,56.5657,56.6399,16800.0
2008-06-23 09:45:00,76.29,76.3,76.11,76.18,11900.0,56.6325,56.6399,56.4989,56.5508,11900.0
2008-06-23 09:50:00,76.18,76.21,76.09,76.16,15400.0,56.5508,56.5731,56.484,56.536,15400.0
2008-06-23 09:55:00,76.14,76.19,76.1,76.19,14400.0,56.5211,56.5582,56.4914,56.5582,14400.0
2008-06-23 10:00:00,76.19,76.21,76.06,76.09,24000.0,56.5582,56.5731,56.4617,56.484,24000.0
2008-06-23 10:05:00,76.08,76.12,76.0,76.04,24700.0,56.4766,56.5063,56.4172,56.4469,24700.0
2008-06-23 10:10:00,76.05,76.21,76.05,76.18,26100.0,56.4543,56.5731,56.4543,56.5508,26100.0
2008-06-23 10:15:00,76.2,76.21,76.1,76.11,29600.0,56.5657,56.5731,56.4914,56.4989,29600.0
2008-06-23 10:20:00,76.13,76.13,75.96,75.99,30100.0,56.5137,56.5137,56.3875,56.4098,30100.0
2008-06-23 10:25:00,75.98,76.04,75.93,75.98,23100.0,56.4024,56.4469,56.3652,56.4024,23100.0
2008-06-23 10:30:00,76.0,76.12,76.0,76.09,42800.0,56.4172,56.5063,56.4172,56.484,42800.0
2008-06-23 10:35:00,76.1,76.12,76.02,76.04,32400.0,56.4914,56.5063,56.432,56.4469,32400.0
2008-06-23 10:40:00,76.03,76.06,75.86,75.86,24700.0,56.4395,56.4617,56.3133,56.3133,24700.0
2008-06-23 10:45:00,75.86,75.86,75.66,75.69,20300.0,56.3133,56.3133,56.1648,56.1871,20300.0
2008-06-23 10:50:00,75.67,75.69,75.55,75.58,23900.0,56.1722,56.1871,56.0832,56.1054,23900.0
2008-06-23 10:55:00,75.59,75.7,75.58,75.67,13800.0,56.1128,56.1945,56.1054,56.1722,13800.0
2008-06-23 11:00:00,75.66,75.71,75.64,75.7,19700.0,56.1648,56.2019,56.15,56.1945,19700.0
2008-06-23 11:05:00,75.68,75.72,75.65,75.65,13200.0,56.1797,56.2093,56.1574,56.1574,13200.0
2008-06-23 11:10:00,75.66,75.66,75.58,75.64,14500.0,56.1648,56.1648,56.1054,56.15,14500.0
2008-06-23 11:15:00,75.62,75.63,75.36,75.4,28400.0,56.1351,56.1425,55.9421,55.9718,28400.0
2008-06-23 11:20:00,75.42,75.44,75.35,75.35,17000.0,55.9866,56.0015,55.9347,55.9347,17000.0
2008-06-23 11:25:00,75.35,75.41,75.35,75.38,17400.0,55.9347,55.9792,55.9347,55.957,17400.0
2008-06-23 11:30:00,75.4,75.5,75.39,75.48,32400.0,55.9718,56.046,55.9644,56.0312,32400.0
2008-06-23 11:35:00,75.49,75.56,75.41,75.41,29600.0,56.0386,56.0906,55.9792,55.9792,29600.0
2008-06-23 11:40:00,75.4,75.43,75.29,75.33,21400.0,55.9718,55.9941,55.8901,55.9198,21400.0
2008-06-23 11:45:00,75.33,75.36,75.19,75.21,29700.0,55.9198,55.9421,55.8159,55.8308,29700.0
2008-06-23 11:50:00,75.24,75.24,75.14,75.22,31400.0,55.853,55.853,55.7788,55.8382,31400.0
2008-06-23 11:55:00,75.24,75.35,75.19,75.34,26100.0,55.853,55.9347,55.8159,55.9273,26100.0
2008-06-23 12:00:00,75.36,75.41,75.2,75.2,29300.0,55.9421,55.9792,55.8233,55.8233,29300.0
2008-06-23 12:05:00,75.21,75.24,75.15,75.17,17200.0,55.8308,55.853,55.7862,55.8011,17200.0
2008-06-23 12:10:00,75.19,75.19,75.08,75.19,24200.0,55.8159,55.8159,55.7343,55.8159,24200.0
2008-06-23 12:15:00,75.19,75.19,74.96,75.05,49500.0,55.8159,55.8159,55.6452,55.712,49500.0
2008-06-23 12:20:00,75.07,75.25,75.07,75.25,17700.0,55.7268,55.8605,55.7268,55.8605,17700.0
2008-06-23 12:25:00,75.24,75.28,75.18,75.18,23100.0,55.853,55.8827,55.8085,55.8085,23100.0
2008-06-23 12:30:00,75.17,75.28,75.16,75.25,24400.0,55.8011,55.8827,55.7936,55.8605,24400.0
2008-06-23 12:35:00,75.27,75.28,75.21,75.25,14600.0,55.8753,55.8827,55.8308,55.8605,14600.0
2008-06-23 12:40:00,75.25,75.27,75.15,75.15,10500.0,55.8605,55.8753,55.7862,55.7862,10500.0
2008-06-23 12:45:00,75.15,75.17,75.05,75.15,28900.0,55.7862,55.8011,55.712,55.7862,28900.0
2008-06-23 12:50:00,75.14,75.17,75.07,75.1,34400.0,55.7788,55.8011,55.7268,55.7491,34400.0
2008-06-23 12:55:00,75.09,75.14,74.98,75.11,28600.0,55.7417,55.7788,55.66,55.7565,28600.0
2008-06-23 13:00:00,75.1,75.12,75.07,75.09,11500.0,55.7491,55.7639,55.7268,55.7417,11500.0
2008-06-23 13:05:00,75.1,75.12,75.02,75.12,24100.0,55.7491,55.7639,55.6897,55.7639,24100.0
2008-06-23 13:10:00,75.12,75.15,75.06,75.09,10100.0,55.7639,55.7862,55.7194,55.7417,10100.0
2008-06-23 13:15:00,75.09,75.18,75.09,75.17,8100.0,55.7417,55.8085,55.7417,55.8011,8100.0
2008-06-23 13:20:00,75.18,75.37,75.17,75.36,13400.0,55.8085,55.9495,55.8011,55.9421,13400.0
2008-06-23 13:25:00,75.36,75.43,75.32,75.32,12100.0,55.9421,55.9941,55.9124,55.9124,12100.0
2008-06-23 13:30:00,75.35,75.35,75.26,75.28,16700.0,55.9347,55.9347,55.8679,55.8827,16700.0
2008-06-23 13:35:00,75.27,75.4,75.26,75.38,14600.0,55.8753,55.9718,55.8679,55.957,14600.0
2008-06-23 13:40:00,75.39,75.55,75.39,75.54,21500.0,55.9644,56.0832,55.9644,56.0757,21500.0
2008-06-23 13:45:00,75.54,75.67,75.5,75.64,19400.0,56.0757,56.1722,56.046,56.15,19400.0
2008-06-23 13:50:00,75.65,75.7,75.62,75.7,16900.0,56.1574,56.1945,56.1351,56.1945,16900.0
2008-06-23 13:55:00,75.71,75.72,75.64,75.69,20200.0,56.2019,56.2093,56.15,56.1871,20200.0
2008-06-23 14:00:00,75.68,75.74,75.65,75.73,16300.0,56.1797,56.2242,56.1574,56.2168,16300.0
2008-06-23 14:05:00,75.72,75.75,75.6,75.62,26600.0,56.2093,56.2316,56.1203,56.1351,26600.0
2008-06-23 14:10:00,75.6,75.6,75.44,75.51,37400.0,56.1203,56.1203,56.0015,56.0535,37400.0
2008-06-23 14:15:00,75.51,75.61,75.46,75.57,25800.0,56.0535,56.1277,56.0163,56.098,25800.0
2008-06-23 14:20:00,75.56,75.6,75.4,75.43,30900.0,56.0906,56.1203,55.9718,55.9941,30900.0
2008-06-23 14:25:00,75.45,75.46,75.03,75.37,24400.0,56.0089,56.0163,55.6971,55.9495,24400.0
2008-06-23 14:30:00,75.36,75.43,75.31,75.43,13500.0,55.9421,55.9941,55.905,55.9941,13500.0
2008-06-23 14:35:00,75.41,75.44,75.32,75.32,20600.0,55.9792,56.0015,55.9124,55.9124,20600.0
2008-06-23 14:40:00,75.36,75.38,75.28,75.29,15700.0,55.9421,55.957,55.8827,55.8901,15700.0
2008-06-23 14:45:00,75.3,75.3,75.08,75.08,42200.0,55.8976,55.8976,55.7343,55.7343,42200.0
2008-06-23 14:50:00,75.11,75.14,74.98,75.11,29300.0,55.7565,55.7788,55.66,55.7565,29300.0
2008-06-23 14:55:00,75.11,75.22,75.08,75.19,10400.0,55.7565,55.8382,55.7343,55.8159,10400.0
2008-06-23 15:00:00,75.2,75.2,75.14,75.15,17800.0,55.8233,55.8233,55.7788,55.7862,17800.0
2008-06-23 15:05:00,75.16,75.26,75.15,75.19,16600.0,55.7936,55.8679,55.7862,55.8159,16600.0
2008-06-23 15:10:00,75.2,75.23,75.15,75.21,16200.0,55.8233,55.8456,55.7862,55.8308,16200.0
2008-06-23 15:15:00,75.18,75.21,75.07,75.11,17400.0,55.8085,55.8308,55.7268,55.7565,17400.0
2008-06-23 15:20:00,75.11,75.13,74.99,75.0,35600.0,55.7565,55.7714,55.6674,55.6749,35600.0
2008-06-23 15:25:00,75.0,75.17,75.0,75.16,41100.0,55.6749,55.8011,55.6749,55.7936,41100.0
2008-06-23 15:30:00,75.18,75.21,75.14,75.16,24200.0,55.8085,55.8308,55.7788,55.7936,24200.0
2008-06-23 15:35:00,75.17,75.22,75.16,75.21,33800.0,55.8011,55.8382,55.7936,55.8308,33800.0
2008-06-23 15:40:00,75.2,75.3,75.18,75.28,32800.0,55.8233,55.8976,55.8085,55.8827,32800.0
2008-06-23 15:45:00,75.28,75.32,75.28,75.29,27500.0,55.8827,55.9124,55.8827,55.8901,27500.0
2008-06-23 15:50:00,75.29,75.41,75.24,75.38,59500.0,55.8901,55.9792,55.853,55.957,59500.0
2008-06-23 15:55:00,75.38,75.42,75.2,75.3,109900.0,55.957,55.9866,55.8233,55.8976,109900.0
2008-06-24 09:30:00,75.18,75.18,74.85,75.07,36600.0,55.8085,55.8085,55.5635,55.7268,36600.0
2008-06-24 09:35:00,75.09,75.12,74.97,74.97,24500.0,55.7417,55.7639,55.6526,55.6526,24500.0
2008-06-24 09:40:00,74.97,75.05,74.8,74.92,28200.0,55.6526,55.712,55.5264,55.6155,28200.0
2008-06-24 09:45:00,74.92,74.92,74.54,74.54,32000.0,55.6155,55.6155,55.3334,55.3334,32000.0
2008-06-24 09:50:00,74.56,74.62,74.44,74.44,31500.0,55.3482,55.3928,55.2592,55.2592,31500.0
2008-06-24 09:55:00,74.44,74.45,74.27,74.29,31200.0,55.2592,55.2666,55.133,55.1478,31200.0
2008-06-24 10:00:00,74.26,74.26,74.01,74.07,52800.0,55.1255,55.1255,54.94,54.9845,52800.0
2008-06-24 10:05:00,74.04,74.15,74.0,74.02,51700.0,54.9622,55.0439,54.9325,54.9474,51700.0
2008-06-24 10:10:00,74.02,74.14,73.93,73.93,52400.0,54.9474,55.0365,54.8806,54.8806,52400.0
2008-06-24 10:15:00,73.93,73.97,73.83,73.89,51100.0,54.8806,54.9103,54.8063,54.8509,51100.0
2008-06-24 10:20:00,73.88,73.93,73.75,73.9,46100.0,54.8435,54.8806,54.747,54.8583,46100.0
2008-06-24 10:25:00,73.89,73.97,73.85,73.88,25000.0,54.8509,54.9103,54.8212,54.8435,25000.0
2008-06-24 10:30:00,73.89,73.98,73.85,73.87,30300.0,54.8509,54.9177,54.8212,54.836,30300.0
2008-06-24 10:35:00,73.87,73.99,73.84,73.97,22600.0,54.836,54.9251,54.8138,54.9103,22600.0
2008-06-24 10:40:00,73.93,73.97,73.87,73.93,17600.0,54.8806,54.9103,54.836,54.8806,17600.0
2008-06-24 10:45:00,73.94,74.06,73.89,74.06,21200.0,54.888,54.9771,54.8509,54.9771,21200.0
2008-06-24 10:50:00,74.06,74.21,74.06,74.19,30200.0,54.9771,55.0884,54.9771,55.0736,30200.0
2008-06-24 10:55:00,74.19,74.47,74.19,74.45,50700.0,55.0736,55.2814,55.0736,55.2666,50700.0
2008-06-24 11:00:00,74.43,74.59,74.43,74.51,37500.0,55.2517,55.3705,55.2517,55.3111,37500.0
2008-06-24 11:05:00,74.51,74.55,74.46,74.49,48100.0,55.3111,55.3408,55.274,55.2963,48100.0
2008-06-24 11:10:00,74.47,74.48,74.29,74.45,40300.0,55.2814,55.2889,55.1478,55.2666,40300.0
2008-06-24 11:15:00,74.46,74.58,74.46,74.57,36500.0,55.274,55.3631,55.274,55.3557,36500.0
2008-06-24 11:20:00,74.56,74.57,74.49,74.55,23700.0,55.3482,55.3557,55.2963,55.3408,23700.0
2008-06-24 11:25:00,74.55,74.56,74.46,74.5,15900.0,55.3408,55.3482,55.274,55.3037,15900.0
2008-06-24 11:30:00,74.5,74.54,74.47,74.53,13000.0,55.3037,55.3334,55.2814,55.326,13000.0
2008-06-24 11:35:00,74.54,74.54,74.05,74.47,32200.0,55.3334,55.3334,54.9697,55.2814,32200.0
2008-06-24 11:40:00,74.47,74.53,74.45,74.48,17900.0,55.2814,55.326,55.2666,55.2889,17900.0
2008-06-24 11:45:00,74.46,74.55,74.42,74.42,34500.0,55.274,55.3408,55.2443,55.2443,34500.0
2008-06-24 11:50:00,74.44,74.5,74.42,74.46,20700.0,55.2592,55.3037,55.2443,55.274,20700.0
2008-06-24 11:55:00,74.45,74.63,74.45,74.58,49400.0,55.2666,55.4002,55.2666,55.3631,49400.0
2008-06-24 12:00:00,74.58,74.58,74.53,74.56,7600.0,55.3631,55.3631,55.326,55.3482,7600.0
2008-06-24 12:05:00,74.55,74.55,74.49,74.52,11000.0,55.3408,55.3408,55.2963,55.3185,11000.0
2008-06-24 12:10:00,74.51,74.52,74.48,74.52,18700.0,55.3111,55.3185,55.2889,55.3185,18700.0
2008-06-24 12:15:00,74.52,74.52,74.43,74.43,15800.0,55.3185,55.3185,55.2517,55.2517,15800.0
2008-06-24 12:20:00,74.46,74.54,74.44,74.52,16900.0,55.274,55.3334,55.2592,55.3185,16900.0
2008-06-24 12:25:00,74.53,74.75,74.53,74.75,12200.0,55.326,55.4893,55.326,55.4893,12200.0
2008-06-24 12:30:00,74.75,74.85,74.74,74.83,10900.0,55.4893,55.5635,55.4819,55.5487,10900.0
2008-06-24 12:35:00,74.84,74.85,74.82,74.85,8400.0,55.5561,55.5635,55.5412,55.5635,8400.0
2008-06-24 12:40:00,74.83,74.86,74.74,74.74,14200.0,55.5487,55.5709,55.4819,55.4819,14200.0
2008-06-24 12:45:00,74.76,74.8,74.74,74.77,11100.0,55.4967,55.5264,55.4819,55.5041,11100.0
2008-06-24 12:50:00,74.77,74.78,74.67,74.67,12800.0,55.5041,55.5116,55.4299,55.4299,12800.0
2008-06-24 12:55:00,74.68,74.73,74.63,74.7,10700.0,55.4373,55.4744,55.4002,55.4522,10700.0
2008-06-24 13:00:00,74.71,74.75,74.68,74.73,10100.0,55.4596,55.4893,55.4373,55.4744,10100.0
2008-06-24 13:05:00,74.71,74.8,74.67,74.68,16200.0,55.4596,55.5264,55.4299,55.4373,16200.0
2008-06-24 13:10:00,74.72,74.73,74.64,74.7,12400.0,55.467,55.4744,55.4076,55.4522,12400.0
2008-06-24 13:15:00,74.69,74.69,74.63,74.68,10300.0,55.4447,55.4447,55.4002,55.4373,10300.0
2008-06-24 13:20:00,74.69,74.73,74.65,74.68,12100.0,55.4447,55.4744,55.4151,55.4373,12100.0
2008-06-24 13:25:00,74.68,74.68,74.5,74.5,15900.0,55.4373,55.4373,55.3037,55.3037,15900.0
2008-06-24 13:30:00,74.5,74.5,74.34,74.42,21500.0,55.3037,55.3037,55.1849,55.2443,21500.0
2008-06-24 13:35:00,74.41,74.51,74.37,74.48,12500.0,55.2369,55.3111,55.2072,55.2889,12500.0
2008-06-24 13:40:00,74.46,74.48,74.41,74.41,4200.0,55.274,55.2889,55.2369,55.2369,4200.0
2008-06-24 13:45:00,74.42,74.52,74.4,74.52,12100.0,55.2443,55.3185,55.2295,55.3185,12100.0
2008-06-24 13:50:00,74.52,74.6,74.5,74.6,10300.0,55.3185,55.3779,55.3037,55.3779,10300.0
2008-06-24 13:55:00,74.59,74.59,74.45,74.45,27100.0,55.3705,55.3705,55.2666,55.2666,27100.0
2008-06-24 14:00:00,74.45,74.64,74.45,74.63,17300.0,55.2666,55.4076,55.2666,55.4002,17300.0
2008-06-24 14:05:00,74.65,74.7,74.61,74.63,22600.0,55.4151,55.4522,55.3854,55.4002,22600.0
2008-06-24 14:10:00,74.62,74.62,74.52,74.56,14800.0,55.3928,55.3928,55.3185,55.3482,14800.0
2008-06-24 14:15:00,74.58,74.66,74.56,74.66,17100.0,55.3631,55.4225,55.3482,55.4225,17100.0
2008-06-24 14:20:00,74.66,74.68,74.65,74.68,10500.0,55.4225,55.4373,55.4151,55.4373,10500.0
2008-06-24 14:25:00,74.68,74.78,74.68,74.76,14600.0,55.4373,55.5116,55.4373,55.4967,14600.0
2008-06-24 14:30:00,74.76,74.79,74.73,74.77,17700.0,55.4967,55.519,55.4744,55.5041,17700.0
2008-06-24 14:35:00,74.77,74.9,74.76,74.82,32200.0,55.5041,55.6006,55.4967,55.5412,32200.0
2008-06-24 14:40:00,74.83,74.84,74.75,74.8,27600.0,55.5487,55.5561,55.4893,55.5264,27600.0
2008-06-24 14:45:00,74.78,74.78,74.52,74.58,23300.0,55.5116,55.5116,55.3185,55.3631,23300.0
2008-06-24 14:50:00,74.57,74.65,74.54,74.64,12300.0,55.3557,55.4151,55.3334,55.4076,12300.0
2008-06-24 14:55:00,74.65,74.68,74.58,74.66,17800.0,55.4151,55.4373,55.3631,55.4225,17800.0
2008-06-24 15:00:00,74.66,74.72,74.65,74.66,27200.0,55.4225,55.467,55.4151,55.4225,27200.0
2008-06-24 15:05:00,74.65,74.68,74.56,74.64,42700.0,55.4151,55.4373,55.3482,55.4076,42700.0
2008-06-24 15:10:00,74.63,74.66,74.51,74.54,29900.0,55.4002,55.4225,55.3111,55.3334,29900.0
2008-06-24 15:15:00,74.53,74.59,74.48,74.48,27600.0,55.326,55.3705,55.2889,55.2889,27600.0
2008-06-24 15:20:00,74.48,74.55,74.45,74.45,20900.0,55.2889,55.3408,55.2666,55.2666,20900.0
2008-06-24 15:25:00,74.45,74.46,74.31,74.39,35000.0,55.2666,55.274,55.1627,55.222,35000.0
2008-06-24 15:30:00,74.41,74.44,74.38,74.41,25000.0,55.2369,55.2592,55.2146,55.2369,25000.0
2008-06-24 15:35:00,74.42,74.43,74.21,74.29,38200.0,55.2443,55.2517,55.0884,55.1478,38200.0
2008-06-24 15:40:00,74.29,74.4,74.24,74.39,36300.0,55.1478,55.2295,55.1107,55.222,36300.0
2008-06-24 15:45:00,74.38,74.46,74.33,74.37,34300.0,55.2146,55.274,55.1775,55.2072,34300.0
2008-06-24 15:50:00,74.37,74.38,74.28,74.32,56900.0,55.2072,55.2146,55.1404,55.1701,56900.0
2008-06-24 15:55:00,74.3,74.38,74.22,74.26,86500.0,55.1552,55.2146,55.0958,55.1255,86500.0
2008-06-25 09:30:00,74.6,74.6,73.32,73.42,62700.0,55.3779,55.3779,54.4278,54.502,62700.0
2008-06-25 09:35:00,73.42,73.44,73.0,73.11,65400.0,54.502,54.5168,54.1902,54.2719,65400.0
2008-06-25 09:40:00,73.11,73.3,73.06,73.08,57200.0,54.2719,54.4129,54.2347,54.2496,57200.0
2008-06-25 09:45:00,73.11,73.13,72.84,72.88,56400.0,54.2719,54.2867,54.0714,54.1011,56400.0
2008-06-25 09:50:00,72.89,72.93,72.5,72.55,65100.0,54.1085,54.1382,53.819,53.8562,65100.0
2008-06-25 09:55:00,72.54,72.76,72.53,72.71,22700.0,53.8487,54.012,53.8413,53.9749,22700.0
2008-06-25 10:00:00,72.7,72.78,72.68,72.71,29700.0,53.9675,54.0269,53.9527,53.9749,29700.0
2008-06-25 10:05:00,72.68,72.68,72.12,72.16,115000.0,53.9527,53.9527,53.537,53.5666,115000.0
2008-06-25 10:10:00,72.2,72.23,72.0,72.02,51000.0,53.5963,53.6186,53.4479,53.4627,51000.0
2008-06-25 10:15:00,72.01,72.01,71.89,71.89,44200.0,53.4553,53.4553,53.3662,53.3662,44200.0
2008-06-25 10:20:00,71.91,71.91,71.47,71.5,158800.0,53.3811,53.3811,53.0544,53.0767,158800.0
2008-06-25 10:25:00,71.49,71.67,71.27,71.59,101200.0,53.0693,53.2029,52.906,53.1435,101200.0
2008-06-25 10:30:00,71.62,71.78,71.56,71.75,61000.0,53.1658,53.2846,53.1212,53.2623,61000.0
2008-06-25 10:35:00,71.75,71.99,71.66,71.99,52300.0,53.2623,53.4405,53.1955,53.4405,52300.0
2008-06-25 10:40:00,71.98,72.05,71.87,71.99,37600.0,53.433,53.485,53.3514,53.4405,37600.0
2008-06-25 10:45:00,71.97,72.0,71.92,71.99,20700.0,53.4256,53.4479,53.3885,53.4405,20700.0
2008-06-25 10:50:00,72.0,72.09,71.98,72.07,49300.0,53.4479,53.5147,53.433,53.4998,49300.0
2008-06-25 10:55:00,72.04,72.06,71.9,71.97,37500.0,53.4776,53.4924,53.3736,53.4256,37500.0
2008-06-25 11:00:00,71.97,72.08,71.93,72.06,53600.0,53.4256,53.5073,53.3959,53.4924,53600.0
2008-06-25 11:05:00,72.03,72.11,72.02,72.04,20900.0,53.4701,53.5295,53.4627,53.4776,20900.0
2008-06-25 11:10:00,72.03,72.07,71.95,71.97,32800.0,53.4701,53.4998,53.4108,53.4256,32800.0
2008-06-25 11:15:00,71.96,72.06,71.96,72.03,18700.0,53.4182,53.4924,53.4182,53.4701,18700.0
2008-06-25 11:20:00,72.01,72.12,72.0,72.09,24300.0,53.4553,53.537,53.4479,53.5147,24300.0
2008-06-25 11:25:00,72.07,72.11,72.05,72.09,33600.0,53.4998,53.5295,53.485,53.5147,33600.0
2008-06-25 11:30:00,72.08,72.15,72.08,72.15,31900.0,53.5073,53.5592,53.5073,53.5592,31900.0
2008-06-25 11:35:00,72.13,72.22,72.08,72.1,36200.0,53.5444,53.6112,53.5073,53.5221,36200.0
2008-06-25 11:40:00,72.08,72.12,72.0,72.04,43200.0,53.5073,53.537,53.4479,53.4776,43200.0
2008-06-25 11:45:00,72.03,72.05,71.93,71.99,24600.0,53.4701,53.485,53.3959,53.4405,24600.0
2008-06-25 11:50:00,71.97,72.0,71.9,71.9,11900.0,53.4256,53.4479,53.3736,53.3736,11900.0
2008-06-25 11:55:00,71.9,71.92,71.76,71.8,26700.0,53.3736,53.3885,53.2697,53.2994,26700.0
2008-06-25 12:00:00,71.8,71.83,71.72,71.79,19400.0,53.2994,53.3217,53.24,53.292,19400.0
2008-06-25 12:05:00,71.8,71.8,71.76,71.78,16200.0,53.2994,53.2994,53.2697,53.2846,16200.0
2008-06-25 12:10:00,71.8,71.96,71.8,71.94,20400.0,53.2994,53.4182,53.2994,53.4033,20400.0
2008-06-25 12:15:00,71.94,72.09,71.94,72.09,32700.0,53.4033,53.5147,53.4033,53.5147,32700.0
2008-06-25 12:20:00,72.09,72.25,72.09,72.24,25400.0,53.5147,53.6335,53.5147,53.626,25400.0
2008-06-25 12:25:00,72.24,72.29,72.23,72.28,33900.0,53.626,53.6631,53.6186,53.6557,33900.0
2008-06-25 12:30:00,72.28,72.32,72.17,72.22,33500.0,53.6557,53.6854,53.5741,53.6112,33500.0
2008-06-25 12:35:00,72.22,72.26,72.16,72.22,19900.0,53.6112,53.6409,53.5666,53.6112,19900.0
2008-06-25 12:40:00,72.22,72.23,72.17,72.19,13700.0,53.6112,53.6186,53.5741,53.5889,13700.0
2008-06-25 12:45:00,72.2,72.2,72.0,72.02,21000.0,53.5963,53.5963,53.4479,53.4627,21000.0
2008-06-25 12:50:00,72.01,72.11,71.96,72.02,41700.0,53.4553,53.5295,53.4182,53.4627,41700.0
2008-06-25 12:55:00,72.02,72.12,72.0,72.1,25400.0,53.4627,53.537,53.4479,53.5221,25400.0
2008-06-25 13:00:00,72.09,72.1,72.07,72.09,15100.0,53.5147,53.5221,53.4998,53.5147,15100.0
2008-06-25 13:05:00,72.09,72.18,72.06,72.15,35100.0,53.5147,53.5815,53.4924,53.5592,35100.0
2008-06-25 13:10:00,72.17,72.2,72.14,72.2,22900.0,53.5741,53.5963,53.5518,53.5963,22900.0
2008-06-25 13:15:00,72.19,72.21,72.12,72.12,32600.0,53.5889,53.6038,53.537,53.537,32600.0
2008-06-25 13:20:00,72.13,72.2,72.13,72.18,10200.0,53.5444,53.5963,53.5444,53.5815,10200.0
2008-06-25 13:25:00,72.18,72.2,72.14,72.18,13300.0,53.5815,53.5963,53.5518,53.5815,13300.0
2008-06-25 13:30:00,72.18,72.3,72.15,72.25,42600.0,53.5815,53.6706,53.5592,53.6335,42600.0
2008-06-25 13:35:00,72.25,72.26,72.24,72.25,7800.0,53.6335,53.6409,53.626,53.6335,7800.0
2008-06-25 13:40:00,72.25,72.25,72.21,72.23,15600.0,53.6335,53.6335,53.6038,53.6186,15600.0
2008-06-25 13:45:00,72.22,72.26,72.19,72.22,29800.0,53.6112,53.6409,53.5889,53.6112,29800.0
2008-06-25 13:50:00,72.21,72.24,72.17,72.24,24900.0,53.6038,53.626,53.5741,53.626,24900.0
2008-06-25 13:55:00,72.22,72.32,72.19,72.29,28700.0,53.6112,53.6854,53.5889,53.6631,28700.0
2008-06-25 14:00:00,72.29,72.3,72.24,72.26,29900.0,53.6631,53.6706,53.626,53.6409,29900.0
2008-06-25 14:05:00,72.26,72.33,72.24,72.25,43000.0,53.6409,53.6928,53.626,53.6335,43000.0
2008-06-25 14:10:00,72.26,72.46,72.18,72.46,97400.0,53.6409,53.7893,53.5815,53.7893,97400.0
2008-06-25 14:15:00,72.42,72.68,72.33,72.65,72800.0,53.7597,53.9527,53.6928,53.9304,72800.0
2008-06-25 14:20:00,72.66,72.81,72.55,72.69,115600.0,53.9378,54.0492,53.8562,53.9601,115600.0
2008-06-25 14:25:00,72.7,72.73,72.5,72.53,50100.0,53.9675,53.9898,53.819,53.8413,50100.0
2008-06-25 14:30:00,72.55,72.61,72.35,72.61,52800.0,53.8562,53.9007,53.7077,53.9007,52800.0
2008-06-25 14:35:00,72.62,72.73,72.54,72.54,47100.0,53.9081,53.9898,53.8487,53.8487,47100.0
2008-06-25 14:40:00,72.54,72.68,72.46,72.63,26500.0,53.8487,53.9527,53.7893,53.9155,26500.0
2008-06-25 14:45:00,72.63,72.63,72.39,72.61,28100.0,53.9155,53.9155,53.7374,53.9007,28100.0
2008-06-25 14:50:00,72.62,72.82,72.57,72.72,24300.0,53.9081,54.0566,53.871,53.9824,24300.0
2008-06-25 14:55:00,72.72,72.84,72.66,72.81,26500.0,53.9824,54.0714,53.9378,54.0492,26500.0
2008-06-25 15:00:00,72.82,73.09,72.77,73.07,72300.0,54.0566,54.257,54.0195,54.2422,72300.0
2008-06-25 15:05:00,73.07,73.23,73.06,73.2,54600.0,54.2422,54.3609,54.2347,54.3387,54600.0
2008-06-25 15:10:00,73.19,73.28,73.09,73.22,64300.0,54.3312,54.3981,54.257,54.3535,64300.0
2008-06-25 15:15:00,73.21,73.27,73.15,73.2,67300.0,54.3461,54.3906,54.3016,54.3387,67300.0
2008-06-25 15:20:00,73.21,73.21,72.85,72.89,60800.0,54.3461,54.3461,54.0789,54.1085,60800.0
2008-06-25 15:25:00,72.93,72.98,72.72,72.87,90000.0,54.1382,54.1754,53.9824,54.0937,90000.0
2008-06-25 15:30:00,72.93,72.93,72.68,72.71,89100.0,54.1382,54.1382,53.9527,53.9749,89100.0
2008-06-25 15:35:00,72.69,72.71,72.5,72.67,76200.0,53.9601,53.9749,53.819,53.9452,76200.0
2008-06-25 15:40:00,72.65,72.8,72.64,72.78,38800.0,53.9304,54.0417,53.923,54.0269,38800.0
2008-06-25 15:45:00,72.77,72.86,72.55,72.56,85900.0,54.0195,54.0863,53.8562,53.8636,85900.0
2008-06-25 15:50:00,72.56,72.66,72.55,72.6,107000.0,53.8636,53.9378,53.8562,53.8933,107000.0
2008-06-25 15:55:00,72.59,72.73,72.44,72.69,105300.0,53.8858,53.9898,53.7745,53.9601,105300.0
2008-06-26 09:30:00,71.23,71.92,70.79,70.93,7500.0,52.8763,53.3885,52.5497,52.6536,7500.0
2008-06-26 09:35:00,71.05,71.18,70.24,70.3,122900.0,52.7427,52.8392,52.1414,52.1859,122900.0
2008-06-26 09:40:00,70.25,70.41,69.99,70.15,144000.0,52.1488,52.2676,51.9558,52.0746,144000.0
2008-06-26 09:45:00,70.14,70.49,70.13,70.35,44200.0,52.0671,52.327,52.0597,52.223,44200.0
2008-06-26 09:50:00,70.34,70.36,70.15,70.24,65800.0,52.2156,52.2304,52.0746,52.1414,65800.0
2008-06-26 09:55:00,70.24,70.42,70.14,70.32,35500.0,52.1414,52.275,52.0671,52.2008,35500.0
2008-06-26 10:00:00,70.34,70.44,70.02,70.08,42300.0,52.2156,52.2898,51.9781,52.0226,42300.0
2008-06-26 10:05:00,70.08,70.37,69.98,70.37,41700.0,52.0226,52.2379,51.9484,52.2379,41700.0
2008-06-26 10:10:00,70.37,70.66,70.28,70.61,32200.0,52.2379,52.4531,52.1711,52.416,32200.0
2008-06-26 10:15:00,70.61,70.64,70.38,70.5,35900.0,52.416,52.4383,52.2453,52.3344,35900.0
2008-06-26 10:20:00,70.47,70.74,70.47,70.61,40600.0,52.3121,52.5125,52.3121,52.416,40600.0
2008-06-26 10:25:00,70.61,70.97,70.6,70.79,32900.0,52.416,52.6833,52.4086,52.5497,32900.0
2008-06-26 10:30:00,70.82,70.88,70.67,70.73,19700.0,52.5719,52.6165,52.4606,52.5051,19700.0
2008-06-26 10:35:00,70.73,70.74,70.61,70.66,22600.0,52.5051,52.5125,52.416,52.4531,22600.0
2008-06-26 10:40:00,70.66,70.67,70.29,70.33,40800.0,52.4531,52.4606,52.1785,52.2082,40800.0
2008-06-26 10:45:00,70.33,70.35,70.13,70.18,24400.0,52.2082,52.223,52.0597,52.0968,24400.0
2008-06-26 10:50:00,70.15,70.22,69.94,69.97,45300.0,52.0746,52.1265,51.9187,51.9409,45300.0
2008-06-26 10:55:00,69.95,70.04,69.84,69.99,40200.0,51.9261,51.9929,51.8444,51.9558,40200.0
2008-06-26 11:00:00,69.97,70.08,69.91,70.07,24000.0,51.9409,52.0226,51.8964,52.0152,24000.0
2008-06-26 11:05:00,70.11,70.34,70.11,70.31,23400.0,52.0449,52.2156,52.0449,52.1933,23400.0
2008-06-26 11:10:00,70.3,70.32,70.02,70.06,19700.0,52.1859,52.2008,51.9781,52.0078,19700.0
2008-06-26 11:15:00,70.07,70.12,69.97,69.97,13300.0,52.0152,52.0523,51.9409,51.9409,13300.0
2008-06-26 11:20:00,69.98,70.08,69.83,70.08,21900.0,51.9484,52.0226,51.837,52.0226,21900.0
2008-06-26 11:25:00,70.06,70.08,69.91,69.93,15600.0,52.0078,52.0226,51.8964,51.9112,15600.0
2008-06-26 11:30:00,69.96,70.06,69.94,70.01,12000.0,51.9335,52.0078,51.9187,51.9706,12000.0
2008-06-26 11:35:00,70.05,70.21,69.92,69.99,52300.0,52.0003,52.1191,51.9038,51.9558,52300.0
2008-06-26 11:40:00,69.99,70.2,69.93,70.15,13500.0,51.9558,52.1117,51.9112,52.0746,13500.0
2008-06-26 11:45:00,70.15,70.19,70.08,70.11,16200.0,52.0746,52.1043,52.0226,52.0449,16200.0
2008-06-26 11:50:00,70.11,70.15,70.09,70.09,22100.0,52.0449,52.0746,52.03,52.03,22100.0
2008-06-26 11:55:00,70.09,70.1,69.97,70.0,24400.0,52.03,52.0374,51.9409,51.9632,24400.0
2008-06-26 12:00:00,70.0,70.0,69.85,69.98,43000.0,51.9632,51.9632,51.8519,51.9484,43000.0
2008-06-26 12:05:00,69.98,70.07,69.9,69.93,28000.0,51.9484,52.0152,51.889,51.9112,28000.0
2008-06-26 12:10:00,69.92,70.04,69.9,70.0,29200.0,51.9038,51.9929,51.889,51.9632,29200.0
2008-06-26 12:15:00,69.98,70.06,69.98,70.05,17000.0,51.9484,52.0078,51.9484,52.0003,17000.0
2008-06-26 12:20:00,70.05,70.38,70.04,70.3,42800.0,52.0003,52.2453,51.9929,52.1859,42800.0
2008-06-26 12:25:00,70.29,70.32,70.2,70.22,20000.0,52.1785,52.2008,52.1117,52.1265,20000.0
2008-06-26 12:30:00,70.22,70.24,69.94,69.97,30500.0,52.1265,52.1414,51.9187,51.9409,30500.0
2008-06-26 12:35:00,69.98,70.02,69.91,69.92,19300.0,51.9484,51.9781,51.8964,51.9038,19300.0
2008-06-26 12:40:00,69.93,69.93,69.81,69.83,17100.0,51.9112,51.9112,51.8222,51.837,17100.0
2008-06-26 12:45:00,69.84,69.84,69.64,69.75,50400.0,51.8444,51.8444,51.696,51.7776,50400.0
2008-06-26 12:50:00,69.74,69.83,69.69,69.8,17100.0,51.7702,51.837,51.7331,51.8147,17100.0
2008-06-26 12:55:00,69.84,69.95,69.82,69.92,11100.0,51.8444,51.9261,51.8296,51.9038,11100.0
2008-06-26 13:00:00,69.9,69.99,69.87,69.99,12200.0,51.889,51.9558,51.8667,51.9558,12200.0
2008-06-26 13:05:00,69.99,70.01,69.85,69.89,13800.0,51.9558,51.9706,51.8519,51.8816,13800.0
2008-06-26 13:10:00,69.91,69.94,69.89,69.92,12500.0,51.8964,51.9187,51.8816,51.9038,12500.0
2008-06-26 13:15:00,69.92,69.94,69.76,69.81,16300.0,51.9038,51.9187,51.7851,51.8222,16300.0
2008-06-26 13:20:00,69.81,69.84,69.78,69.78,14300.0,51.8222,51.8444,51.7999,51.7999,14300.0
2008-06-26 13:25:00,69.77,69.79,69.6,69.64,19100.0,51.7925,51.8073,51.6663,51.696,19100.0
2008-06-26 13:30:00,69.62,69.74,69.61,69.66,12000.0,51.6811,51.7702,51.6737,51.7108,12000.0
2008-06-26 13:35:00,69.66,69.74,69.64,69.74,11600.0,51.7108,51.7702,51.696,51.7702,11600.0
2008-06-26 13:40:00,69.72,69.74,69.57,69.6,22100.0,51.7554,51.7702,51.644,51.6663,22100.0
2008-06-26 13:45:00,69.6,69.7,69.59,69.63,22100.0,51.6663,51.7405,51.6589,51.6885,22100.0
2008-06-26 13:50:00,69.63,69.79,69.62,69.75,25800.0,51.6885,51.8073,51.6811,51.7776,25800.0
2008-06-26 13:55:00,69.74,69.79,69.7,69.73,24200.0,51.7702,51.8073,51.7405,51.7628,24200.0
2008-06-26 14:00:00,69.73,69.8,69.63,69.75,32500.0,51.7628,51.8147,51.6885,51.7776,32500.0
2008-06-26 14:05:00,69.76,69.9,69.68,69.86,118800.0,51.7851,51.889,51.7257,51.8593,118800.0
2008-06-26 14:10:00,69.89,69.89,69.51,69.57,60800.0,51.8816,51.8816,51.5995,51.644,60800.0
2008-06-26 14:15:00,69.57,69.64,69.57,69.59,55000.0,51.644,51.696,51.644,51.6589,55000.0
2008-06-26 14:20:00,69.59,69.62,69.46,69.51,78300.0,51.6589,51.6811,51.5624,51.5995,78300.0
2008-06-26 14:25:00,69.53,70.72,69.47,69.66,45400.0,51.6143,52.4977,51.5698,51.7108,45400.0
2008-06-26 14:30:00,69.65,69.75,69.59,69.7,62000.0,51.7034,51.7776,51.6589,51.7405,62000.0
2008-06-26 14:35:00,69.7,70.02,69.69,69.96,116700.0,51.7405,51.9781,51.7331,51.9335,116700.0
2008-06-26 14:40:00,69.95,69.95,69.81,69.87,63300.0,51.9261,51.9261,51.8222,51.8667,63300.0
2008-06-26 14:45:00,69.87,70.03,69.86,69.88,53900.0,51.8667,51.9855,51.8593,51.8741,53900.0
2008-06-26 14:50:00,69.88,70.0,69.86,69.99,38900.0,51.8741,51.9632,51.8593,51.9558,38900.0
2008-06-26 14:55:00,69.99,70.0,69.88,69.93,27900.0,51.9558,51.9632,51.8741,51.9112,27900.0
2008-06-26 15:00:00,69.97,70.11,69.94,70.02,27800.0,51.9409,52.0449,51.9187,51.9781,27800.0
2008-06-26 15:05:00,70.02,70.06,69.89,70.02,37000.0,51.9781,52.0078,51.8816,51.9781,37000.0
2008-06-26 15:10:00,70.05,70.1,69.99,70.04,19900.0,52.0003,52.0374,51.9558,51.9929,19900.0
2008-06-26 15:15:00,70.06,70.2,70.01,70.09,38700.0,52.0078,52.1117,51.9706,52.03,38700.0
2008-06-26 15:20:00,70.07,70.23,69.95,70.18,35300.0,52.0152,52.1339,51.9261,52.0968,35300.0
2008-06-26 15:25:00,70.17,70.24,70.13,70.15,32800.0,52.0894,52.1414,52.0597,52.0746,32800.0
2008-06-26 15:30:00,70.15,70.18,70.1,70.11,32500.0,52.0746,52.0968,52.0374,52.0449,32500.0
2008-06-26 15:35:00,70.11,70.38,70.08,70.27,57800.0,52.0449,52.2453,52.0226,52.1636,57800.0
2008-06-26 15:40:00,70.27,70.29,70.09,70.13,35000.0,52.1636,52.1785,52.03,52.0597,35000.0
2008-06-26 15:45:00,70.13,70.19,70.08,70.16,56900.0,52.0597,52.1043,52.0226,52.082,56900.0
2008-06-26 15:50:00,70.15,70.16,70.09,70.11,69700.0,52.0746,52.082,52.03,52.0449,69700.0
2008-06-26 15:55:00,70.11,70.27,70.08,70.11,130900.0,52.0449,52.1636,52.0226,52.0449,130900.0
2008-06-27 09:30:00,69.99,70.31,69.66,70.23,63000.0,51.9558,52.1933,51.7108,52.1339,63000.0
2008-06-27 09:35:00,70.24,70.68,70.18,70.6,131700.0,52.1414,52.468,52.0968,52.4086,131700.0
2008-06-27 09:40:00,70.63,70.63,70.01,70.05,46500.0,52.4309,52.4309,51.9706,52.0003,46500.0
2008-06-27 09:45:00,70.08,70.5,70.05,70.5,41300.0,52.0226,52.3344,52.0003,52.3344,41300.0
2008-06-27 09:50:00,70.47,71.21,70.47,71.2,140500.0,52.3121,52.8614,52.3121,52.854,140500.0
2008-06-27 09:55:00,71.16,71.38,71.01,71.21,66600.0,52.8243,52.9876,52.713,52.8614,66600.0
2008-06-27 10:00:00,71.21,71.34,71.19,71.21,51900.0,52.8614,52.9579,52.8466,52.8614,51900.0
2008-06-27 10:05:00,71.2,71.25,71.02,71.06,48100.0,52.854,52.8911,52.7204,52.7501,48100.0
2008-06-27 10:10:00,71.05,71.12,70.83,70.86,39600.0,52.7427,52.7946,52.5793,52.6016,39600.0
2008-06-27 10:15:00,70.86,70.87,70.42,70.45,60200.0,52.6016,52.609,52.275,52.2973,60200.0
2008-06-27 10:20:00,70.45,70.78,70.43,70.62,54700.0,52.2973,52.5422,52.2824,52.4235,54700.0
2008-06-27 10:25:00,70.67,70.75,70.52,70.55,30100.0,52.4606,52.52,52.3492,52.3715,30100.0
2008-06-27 10:30:00,70.56,71.12,70.56,71.12,30600.0,52.3789,52.7946,52.3789,52.7946,30600.0
2008-06-27 10:35:00,71.11,71.13,70.97,71.12,32400.0,52.7872,52.802,52.6833,52.7946,32400.0
2008-06-27 10:40:00,71.12,71.14,70.95,70.97,29600.0,52.7946,52.8095,52.6684,52.6833,29600.0
2008-06-27 10:45:00,70.97,71.04,70.82,70.91,31900.0,52.6833,52.7352,52.5719,52.6387,31900.0
2008-06-27 10:50:00,70.88,70.98,70.88,70.94,27400.0,52.6165,52.6907,52.6165,52.661,27400.0
2008-06-27 10:55:00,70.94,71.11,70.92,71.08,26500.0,52.661,52.7872,52.6462,52.7649,26500.0
2008-06-27 11:00:00,71.07,71.09,70.9,71.0,26900.0,52.7575,52.7724,52.6313,52.7055,26900.0
2008-06-27 11:05:00,71.01,71.08,70.99,71.08,28300.0,52.713,52.7649,52.6981,52.7649,28300.0
2008-06-27 11:10:00,71.07,71.1,70.97,71.08,23300.0,52.7575,52.7798,52.6833,52.7649,23300.0
2008-06-27 11:15:00,71.08,71.14,70.95,70.97,49500.0,52.7649,52.8095,52.6684,52.6833,49500.0
2008-06-27 11:20:00,70.97,71.0,70.72,70.74,26200.0,52.6833,52.7055,52.4977,52.5125,26200.0
2008-06-27 11:25:00,70.76,71.03,70.74,71.0,28400.0,52.5274,52.7278,52.5125,52.7055,28400.0
2008-06-27 11:30:00,71.02,71.02,70.93,70.94,33000.0,52.7204,52.7204,52.6536,52.661,33000.0
2008-06-27 11:35:00,70.94,70.96,70.92,70.95,14600.0,52.661,52.6758,52.6462,52.6684,14600.0
2008-06-27 11:40:00,70.95,70.95,70.9,70.92,16100.0,52.6684,52.6684,52.6313,52.6462,16100.0
2008-06-27 11:45:00,70.92,71.08,70.92,71.06,23600.0,52.6462,52.7649,52.6462,52.7501,23600.0
2008-06-27 11:50:00,71.06,71.09,70.98,71.0,20300.0,52.7501,52.7724,52.6907,52.7055,20300.0
2008-06-27 11:55:00,71.01,71.06,70.99,71.03,13700.0,52.713,52.7501,52.6981,52.7278,13700.0
2008-06-27 12:00:00,71.01,71.03,70.95,71.0,29100.0,52.713,52.7278,52.6684,52.7055,29100.0
2008-06-27 12:05:00,71.0,71.03,70.98,70.99,25200.0,52.7055,52.7278,52.6907,52.6981,25200.0
2008-06-27 12:10:00,70.99,71.01,70.85,70.88,18400.0,52.6981,52.713,52.5942,52.6165,18400.0
2008-06-27 12:15:00,70.88,71.06,70.86,71.04,55100.0,52.6165,52.7501,52.6016,52.7352,55100.0
2008-06-27 12:20:00,71.05,71.3,71.05,71.24,50200.0,52.7427,52.9282,52.7427,52.8837,50200.0
2008-06-27 12:25:00,71.27,71.44,71.24,71.43,43900.0,52.906,53.0322,52.8837,53.0247,43900.0
2008-06-27 12:30:00,71.43,71.52,71.41,71.43,41300.0,53.0247,53.0916,53.0099,53.0247,41300.0
2008-06-27 12:35:00,71.42,71.42,71.29,71.34,37000.0,53.0173,53.0173,52.9208,52.9579,37000.0
2008-06-27 12:40:00,71.34,71.36,71.26,71.3,21300.0,52.9579,52.9728,52.8985,52.9282,21300.0
2008-06-27 12:45:00,71.32,71.33,71.27,71.29,13100.0,52.9431,52.9505,52.906,52.9208,13100.0
2008-06-27 12:50:00,71.29,71.35,71.28,71.35,16700.0,52.9208,52.9654,52.9134,52.9654,16700.0
2008-06-27 12:55:00,71.34,71.39,71.29,71.3,23800.0,52.9579,52.9951,52.9208,52.9282,23800.0
2008-06-27 13:00:00,71.34,71.36,71.14,71.14,26900.0,52.9579,52.9728,52.8095,52.8095,26900.0
2008-06-27 13:05:00,71.12,71.19,70.97,71.02,47700.0,52.7946,52.8466,52.6833,52.7204,47700.0
2008-06-27 13:10:00,71.02,71.02,70.85,70.9,52700.0,52.7204,52.7204,52.5942,52.6313,52700.0
2008-06-27 13:15:00,70.87,70.87,70.64,70.64,66900.0,52.609,52.609,52.4383,52.4383,66900.0
2008-06-27 13:20:00,70.63,70.67,70.53,70.59,46500.0,52.4309,52.4606,52.3566,52.4012,46500.0
2008-06-27 13:25:00,70.59,70.67,70.51,70.61,28600.0,52.4012,52.4606,52.3418,52.416,28600.0
2008-06-27 13:30:00,70.62,70.66,70.51,70.53,27000.0,52.4235,52.4531,52.3418,52.3566,27000.0
2008-06-27 13:35:00,70.52,70.61,70.39,70.39,41500.0,52.3492,52.416,52.2527,52.2527,41500.0
2008-06-27 13:40:00,70.4,70.42,70.29,70.29,27900.0,52.2601,52.275,52.1785,52.1785,27900.0
2008-06-27 13:45:00,70.29,70.31,70.24,70.29,39400.0,52.1785,52.1933,52.1414,52.1785,39400.0
2008-06-27 13:50:00,70.3,70.36,70.2,70.27,31600.0,52.1859,52.2304,52.1117,52.1636,31600.0
2008-06-27 13:55:00,70.27,70.5,70.26,70.43,25000.0,52.1636,52.3344,52.1562,52.2824,25000.0
2008-06-27 14:00:00,70.42,70.49,70.27,70.34,26700.0,52.275,52.327,52.1636,52.2156,26700.0
2008-06-27 14:05:00,70.33,70.41,70.29,70.33,29200.0,52.2082,52.2676,52.1785,52.2082,29200.0
2008-06-27 14:10:00,70.34,70.45,70.31,70.43,45800.0,52.2156,52.2973,52.1933,52.2824,45800.0
2008-06-27 14:15:00,70.41,70.6,70.4,70.48,48000.0,52.2676,52.4086,52.2601,52.3195,48000.0
2008-06-27 14:20:00,70.48,70.48,70.32,70.45,83200.0,52.3195,52.3195,52.2008,52.2973,83200.0
2008-06-27 14:25:00,70.45,70.72,70.35,70.64,45900.0,52.2973,52.4977,52.223,52.4383,45900.0
2008-06-27 14:30:00,70.66,70.7,70.45,70.47,46400.0,52.4531,52.4828,52.2973,52.3121,46400.0
2008-06-27 14:35:00,70.47,70.54,70.43,70.47,28000.0,52.3121,52.3641,52.2824,52.3121,28000.0
2008-06-27 14:40:00,70.49,70.52,70.43,70.43,28800.0,52.327,52.3492,52.2824,52.2824,28800.0
2008-06-27 14:45:00,70.44,70.53,70.36,70.53,29700.0,52.2898,52.3566,52.2304,52.3566,29700.0
2008-06-27 14:50:00,70.54,70.56,70.45,70.56,19200.0,52.3641,52.3789,52.2973,52.3789,19200.0
2008-06-27 14:55:00,70.57,70.64,70.48,70.63,21800.0,52.3863,52.4383,52.3195,52.4309,21800.0
2008-06-27 15:00:00,70.63,70.71,70.53,70.56,31000.0,52.4309,52.4903,52.3566,52.3789,31000.0
2008-06-27 15:05:00,70.56,70.68,70.54,70.68,17700.0,52.3789,52.468,52.3641,52.468,17700.0
2008-06-27 15:10:00,70.7,70.87,70.67,70.81,37200.0,52.4828,52.609,52.4606,52.5645,37200.0
2008-06-27 15:15:00,70.8,70.81,70.71,70.75,52400.0,52.5571,52.5645,52.4903,52.52,52400.0
2008-06-27 15:20:00,70.74,70.81,70.66,70.67,37200.0,52.5125,52.5645,52.4531,52.4606,37200.0
2008-06-27 15:25:00,70.68,70.69,70.42,70.52,28600.0,52.468,52.4754,52.275,52.3492,28600.0
2008-06-27 15:30:00,70.52,70.52,70.39,70.42,52100.0,52.3492,52.3492,52.2527,52.275,52100.0
2008-06-27 15:35:00,70.43,70.62,70.43,70.54,46100.0,52.2824,52.4235,52.2824,52.3641,46100.0
2008-06-27 15:40:00,70.54,70.93,70.54,70.87,106600.0,52.3641,52.6536,52.3641,52.609,106600.0
2008-06-27 15:45:00,70.88,70.93,70.77,70.85,102700.0,52.6165,52.6536,52.5348,52.5942,102700.0
2008-06-27 15:50:00,70.87,71.0,70.84,70.97,115300.0,52.609,52.7055,52.5868,52.6833,115300.0
2008-06-27 15:55:00,70.97,70.97,70.78,70.87,112000.0,52.6833,52.6833,52.5422,52.609,112000.0
2008-06-30 09:30:00,71.04,71.23,70.93,71.05,43600.0,52.7352,52.8763,52.6536,52.7427,43600.0
2008-06-30 09:35:00,71.05,71.2,71.01,71.07,50100.0,52.7427,52.854,52.713,52.7575,50100.0
2008-06-30 09:40:00,71.07,71.26,70.79,70.89,55100.0,52.7575,52.8985,52.5497,52.6239,55100.0
2008-06-30 09:45:00,70.89,71.06,70.88,70.89,25300.0,52.6239,52.7501,52.6165,52.6239,25300.0
2008-06-30 09:50:00,70.88,70.9,70.71,70.77,35900.0,52.6165,52.6313,52.4903,52.5348,35900.0
2008-06-30 09:55:00,70.77,70.78,70.37,70.37,34300.0,52.5348,52.5422,52.2379,52.2379,34300.0
2008-06-30 10:00:00,70.36,70.68,70.33,70.4,30600.0,52.2304,52.468,52.2082,52.2601,30600.0
2008-06-30 10:05:00,70.37,70.59,70.35,70.53,13300.0,52.2379,52.4012,52.223,52.3566,13300.0
2008-06-30 10:10:00,70.52,70.63,70.46,70.55,25500.0,52.3492,52.4309,52.3047,52.3715,25500.0
2008-06-30 10:15:00,70.53,70.61,70.48,70.5,26400.0,52.3566,52.416,52.3195,52.3344,26400.0
2008-06-30 10:20:00,70.49,70.61,70.48,70.52,18000.0,52.327,52.416,52.3195,52.3492,18000.0
2008-06-30 10:25:00,70.5,70.8,70.49,70.8,16300.0,52.3344,52.5571,52.327,52.5571,16300.0
2008-06-30 10:30:00,70.8,70.99,70.79,70.98,9700.0,52.5571,52.6981,52.5497,52.6907,9700.0
2008-06-30 10:35:00,70.98,71.09,70.93,70.98,14400.0,52.6907,52.7724,52.6536,52.6907,14400.0
2008-06-30 10:40:00,70.95,70.98,70.81,70.83,7600.0,52.6684,52.6907,52.5645,52.5793,7600.0
2008-06-30 10:45:00,70.81,71.06,70.73,71.01,17700.0,52.5645,52.7501,52.5051,52.713,17700.0
2008-06-30 10:50:00,71.01,71.1,70.9,71.08,13600.0,52.713,52.7798,52.6313,52.7649,13600.0
2008-06-30 10:55:00,71.03,71.21,71.03,71.21,16100.0,52.7278,52.8614,52.7278,52.8614,16100.0
2008-06-30 11:00:00,71.24,71.32,71.21,71.31,13800.0,52.8837,52.9431,52.8614,52.9357,13800.0
2008-06-30 11:05:00,71.32,71.35,71.25,71.3,14400.0,52.9431,52.9654,52.8911,52.9282,14400.0
2008-06-30 11:10:00,71.29,71.38,71.29,71.35,21800.0,52.9208,52.9876,52.9208,52.9654,21800.0
2008-06-30 11:15:00,71.36,71.44,71.33,71.43,15200.0,52.9728,53.0322,52.9505,53.0247,15200.0
2008-06-30 11:20:00,71.44,71.5,71.37,71.46,20900.0,53.0322,53.0767,52.9802,53.047,20900.0
2008-06-30 11:25:00,71.48,71.74,71.48,71.73,38300.0,53.0619,53.2549,53.0619,53.2474,38300.0
2008-06-30 11:30:00,71.74,71.76,71.59,71.66,21600.0,53.2549,53.2697,53.1435,53.1955,21600.0
2008-06-30 11:35:00,71.64,71.68,71.53,71.53,16500.0,53.1806,53.2103,53.099,53.099,16500.0
2008-06-30 11:40:00,71.56,71.63,71.53,71.56,14500.0,53.1212,53.1732,53.099,53.1212,14500.0
2008-06-30 11:45:00,71.56,71.57,71.5,71.57,7700.0,53.1212,53.1287,53.0767,53.1287,7700.0
2008-06-30 11:50:00,71.57,71.64,71.55,71.64,17800.0,53.1287,53.1806,53.1138,53.1806,17800.0
2008-06-30 11:55:00,71.62,71.64,71.53,71.53,17600.0,53.1658,53.1806,53.099,53.099,17600.0
2008-06-30 12:00:00,71.55,71.6,71.48,71.49,14300.0,53.1138,53.1509,53.0619,53.0693,14300.0
2008-06-30 12:05:00,71.49,71.49,71.27,71.39,26600.0,53.0693,53.0693,52.906,52.9951,26600.0
2008-06-30 12:10:00,71.41,71.48,71.37,71.39,21400.0,53.0099,53.0619,52.9802,52.9951,21400.0
2008-06-30 12:15:00,71.39,71.42,71.33,71.36,18800.0,52.9951,53.0173,52.9505,52.9728,18800.0
2008-06-30 12:20:00,71.38,71.39,71.24,71.31,21600.0,52.9876,52.9951,52.8837,52.9357,21600.0
2008-06-30 12:25:00,71.31,71.31,71.22,71.29,12600.0,52.9357,52.9357,52.8689,52.9208,12600.0
2008-06-30 12:30:00,71.29,71.31,71.23,71.27,16000.0,52.9208,52.9357,52.8763,52.906,16000.0
2008-06-30 12:35:00,71.28,71.3,71.18,71.24,32800.0,52.9134,52.9282,52.8392,52.8837,32800.0
2008-06-30 12:40:00,71.25,71.26,71.2,71.25,11900.0,52.8911,52.8985,52.854,52.8911,11900.0
2008-06-30 12:45:00,71.24,71.45,71.23,71.42,11900.0,52.8837,53.0396,52.8763,53.0173,11900.0
2008-06-30 12:50:00,71.43,71.48,71.41,71.47,10000.0,53.0247,53.0619,53.0099,53.0544,10000.0
2008-06-30 12:55:00,71.46,71.46,71.34,71.38,7600.0,53.047,53.047,52.9579,52.9876,7600.0
2008-06-30 13:00:00,71.38,71.38,71.25,71.32,7300.0,52.9876,52.9876,52.8911,52.9431,7300.0
2008-06-30 13:05:00,71.35,71.37,71.31,71.36,12500.0,52.9654,52.9802,52.9357,52.9728,12500.0
2008-06-30 13:10:00,71.36,71.53,71.35,71.5,19400.0,52.9728,53.099,52.9654,53.0767,19400.0
2008-06-30 13:15:00,71.47,71.52,71.42,71.52,8200.0,53.0544,53.0916,53.0173,53.0916,8200.0
2008-06-30 13:20:00,71.53,71.54,71.47,71.5,11600.0,53.099,53.1064,53.0544,53.0767,11600.0
2008-06-30 13:25:00,71.53,71.57,71.43,71.43,18000.0,53.099,53.1287,53.0247,53.0247,18000.0
2008-06-30 13:30:00,71.44,71.51,71.38,71.42,44300.0,53.0322,53.0841,52.9876,53.0173,44300.0
2008-06-30 13:35:00,71.42,71.47,71.35,71.38,30100.0,53.0173,53.0544,52.9654,52.9876,30100.0
2008-06-30 13:40:00,71.38,71.44,71.32,71.42,24900.0,52.9876,53.0322,52.9431,53.0173,24900.0
2008-06-30 13:45:00,71.41,71.43,71.31,71.38,9600.0,53.0099,53.0247,52.9357,52.9876,9600.0
2008-06-30 13:50:00,71.38,71.4,71.32,71.37,23100.0,52.9876,53.0025,52.9431,52.9802,23100.0
2008-06-30 13:55:00,71.35,71.49,71.35,71.49,19500.0,52.9654,53.0693,52.9654,53.0693,19500.0
2008-06-30 14:00:00,71.49,71.5,71.4,71.48,22400.0,53.0693,53.0767,53.0025,53.0619,22400.0
2008-06-30 14:05:00,71.46,71.48,71.36,71.48,21500.0,53.047,53.0619,52.9728,53.0619,21500.0
2008-06-30 14:10:00,71.49,71.49,71.41,71.44,18900.0,53.0693,53.0693,53.0099,53.0322,18900.0
2008-06-30 14:15:00,71.44,71.48,71.4,71.4,18200.0,53.0322,53.0619,53.0025,53.0025,18200.0
2008-06-30 14:20:00,71.41,71.55,71.4,71.53,23700.0,53.0099,53.1138,53.0025,53.099,23700.0
2008-06-30 14:25:00,71.51,71.6,71.48,71.54,16300.0,53.0841,53.1509,53.0619,53.1064,16300.0
2008-06-30 14:30:00,71.54,71.55,71.44,71.45,19500.0,53.1064,53.1138,53.0322,53.0396,19500.0
2008-06-30 14:35:00,71.47,71.49,71.35,71.44,71700.0,53.0544,53.0693,52.9654,53.0322,71700.0
2008-06-30 14:40:00,71.43,71.53,71.37,71.45,28600.0,53.0247,53.099,52.9802,53.0396,28600.0
2008-06-30 14:45:00,71.44,71.51,71.38,71.51,21300.0,53.0322,53.0841,52.9876,53.0841,21300.0
2008-06-30 14:50:00,71.5,71.54,71.42,71.5,26800.0,53.0767,53.1064,53.0173,53.0767,26800.0
2008-06-30 14:55:00,71.5,71.5,71.41,71.48,14500.0,53.0767,53.0767,53.0099,53.0619,14500.0
2008-06-30 15:00:00,71.46,71.58,71.46,71.57,16900.0,53.047,53.1361,53.047,53.1287,16900.0
2008-06-30 15:05:00,71.57,71.67,71.57,71.64,17900.0,53.1287,53.2029,53.1287,53.1806,17900.0
2008-06-30 15:10:00,71.65,71.75,71.63,71.73,24800.0,53.1881,53.2623,53.1732,53.2474,24800.0
2008-06-30 15:15:00,71.72,71.73,71.6,71.62,33100.0,53.24,53.2474,53.1509,53.1658,33100.0
2008-06-30 15:20:00,71.63,71.63,71.54,71.63,31400.0,53.1732,53.1732,53.1064,53.1732,31400.0
2008-06-30 15:25:00,71.63,71.63,71.45,71.49,42000.0,53.1732,53.1732,53.0396,53.0693,42000.0
2008-06-30 15:30:00,71.49,71.53,71.39,71.43,70900.0,53.0693,53.099,52.9951,53.0247,70900.0
2008-06-30 15:35:00,71.43,71.6,71.42,71.55,52700.0,53.0247,53.1509,53.0173,53.1138,52700.0
2008-06-30 15:40:00,71.56,71.68,71.56,71.64,64600.0,53.1212,53.2103,53.1212,53.1806,64600.0
2008-06-30 15:45:00,71.64,71.64,71.41,71.44,83900.0,53.1806,53.1806,53.0099,53.0322,83900.0
2008-06-30 15:50:00,71.45,71.45,71.24,71.26,107300.0,53.0396,53.0396,52.8837,52.8985,107300.0
2008-06-30 15:55:00,71.26,71.38,71.19,71.27,202500.0,52.8985,52.9876,52.8466,52.906,202500.0
2008-07-01 09:30:00,70.0,70.58,70.0,70.43,22600.0,51.9632,52.3938,51.9632,52.2824,22600.0
2008-07-01 09:35:00,70.43,70.5,70.04,70.28,63600.0,52.2824,52.3344,51.9929,52.1711,63600.0
2008-07-01 09:40:00,70.25,70.3,70.17,70.25,146700.0,52.1488,52.1859,52.0894,52.1488,146700.0
2008-07-01 09:45:00,70.24,70.47,70.19,70.23,82100.0,52.1414,52.3121,52.1043,52.1339,82100.0
2008-07-01 09:50:00,70.26,70.3,70.08,70.28,75400.0,52.1562,52.1859,52.0226,52.1711,75400.0
2008-07-01 09:55:00,70.25,70.36,70.25,70.34,20900.0,52.1488,52.2304,52.1488,52.2156,20900.0
2008-07-01 10:00:00,70.35,71.18,70.35,71.18,138100.0,52.223,52.8392,52.223,52.8392,138100.0
2008-07-01 10:05:00,71.19,71.19,70.73,70.76,85800.0,52.8466,52.8466,52.5051,52.5274,85800.0
2008-07-01 10:10:00,70.75,70.76,70.3,70.32,70800.0,52.52,52.5274,52.1859,52.2008,70800.0
2008-07-01 10:15:00,70.3,70.45,70.25,70.29,44500.0,52.1859,52.2973,52.1488,52.1785,44500.0
2008-07-01 10:20:00,70.33,70.5,70.25,70.28,40000.0,52.2082,52.3344,52.1488,52.1711,40000.0
2008-07-01 10:25:00,70.28,70.47,70.22,70.45,60300.0,52.1711,52.3121,52.1265,52.2973,60300.0
2008-07-01 10:30:00,70.45,70.86,70.4,70.86,35600.0,52.2973,52.6016,52.2601,52.6016,35600.0
2008-07-01 10:35:00,70.86,71.1,70.82,71.1,25000.0,52.6016,52.7798,52.5719,52.7798,25000.0
2008-07-01 10:40:00,71.13,71.17,71.07,71.16,37300.0,52.802,52.8317,52.7575,52.8243,37300.0
2008-07-01 10:45:00,71.17,71.48,70.47,71.48,49900.0,52.8317,53.0619,52.3121,53.0619,49900.0
2008-07-01 10:50:00,71.46,71.48,71.31,71.35,39300.0,53.047,53.0619,52.9357,52.9654,39300.0
2008-07-01 10:55:00,71.35,71.56,71.31,71.56,37400.0,52.9654,53.1212,52.9357,53.1212,37400.0
2008-07-01 11:00:00,71.56,71.68,71.51,71.55,24900.0,53.1212,53.2103,53.0841,53.1138,24900.0
2008-07-01 11:05:00,71.53,71.58,71.5,71.56,26900.0,53.099,53.1361,53.0767,53.1212,26900.0
2008-07-01 11:10:00,71.57,71.7,71.55,71.7,19200.0,53.1287,53.2252,53.1138,53.2252,19200.0
2008-07-01 11:15:00,71.7,71.71,71.53,71.6,26600.0,53.2252,53.2326,53.099,53.1509,26600.0
2008-07-01 11:20:00,71.57,71.62,71.38,71.47,29700.0,53.1287,53.1658,52.9876,53.0544,29700.0
2008-07-01 11:25:00,71.47,71.57,71.45,71.49,22600.0,53.0544,53.1287,53.0396,53.0693,22600.0
2008-07-01 11:30:00,71.45,71.56,71.44,71.44,22800.0,53.0396,53.1212,53.0322,53.0322,22800.0
2008-07-01 11:35:00,71.44,71.53,71.41,71.5,30300.0,53.0322,53.099,53.0099,53.0767,30300.0
2008-07-01 11:40:00,71.51,71.57,71.49,71.54,34200.0,53.0841,53.1287,53.0693,53.1064,34200.0
2008-07-01 11:45:00,71.51,71.6,71.51,71.57,33100.0,53.0841,53.1509,53.0841,53.1287,33100.0
2008-07-01 11:50:00,71.57,71.6,71.51,71.51,31300.0,53.1287,53.1509,53.0841,53.0841,31300.0
2008-07-01 11:55:00,71.51,71.53,71.38,71.46,55700.0,53.0841,53.099,52.9876,53.047,55700.0
2008-07-01 12:00:00,71.48,71.51,71.38,71.45,36500.0,53.0619,53.0841,52.9876,53.0396,36500.0
2008-07-01 12:05:00,71.45,71.46,71.35,71.4,30500.0,53.0396,53.047,52.9654,53.0025,30500.0
2008-07-01 12:10:00,71.4,71.42,71.28,71.31,44500.0,53.0025,53.0173,52.9134,52.9357,44500.0
2008-07-01 12:15:00,71.3,71.31,71.14,71.21,53600.0,52.9282,52.9357,52.8095,52.8614,53600.0
2008-07-01 12:20:00,71.19,71.25,71.02,71.05,34600.0,52.8466,52.8911,52.7204,52.7427,34600.0
2008-07-01 12:25:00,71.05,71.06,70.71,70.72,38500.0,52.7427,52.7501,52.4903,52.4977,38500.0
2008-07-01 12:30:00,70.72,70.87,70.68,70.78,32000.0,52.4977,52.609,52.468,52.5422,32000.0
2008-07-01 12:35:00,70.76,70.93,70.76,70.9,13000.0,52.5274,52.6536,52.5274,52.6313,13000.0
2008-07-01 12:40:00,70.89,70.89,70.64,70.64,16700.0,52.6239,52.6239,52.4383,52.4383,16700.0
2008-07-01 12:45:00,70.63,70.84,70.62,70.84,28000.0,52.4309,52.5868,52.4235,52.5868,28000.0
2008-07-01 12:50:00,70.83,70.91,70.67,70.91,20200.0,52.5793,52.6387,52.4606,52.6387,20200.0
2008-07-01 12:55:00,70.91,71.02,70.91,70.94,13500.0,52.6387,52.7204,52.6387,52.661,13500.0
2008-07-01 13:00:00,70.94,71.01,70.89,70.99,21600.0,52.661,52.713,52.6239,52.6981,21600.0
2008-07-01 13:05:00,70.97,71.1,70.82,70.9,32600.0,52.6833,52.7798,52.5719,52.6313,32600.0
2008-07-01 13:10:00,70.88,71.01,70.86,70.9,19600.0,52.6165,52.713,52.6016,52.6313,19600.0
2008-07-01 13:15:00,70.92,71.06,70.92,70.95,21100.0,52.6462,52.7501,52.6462,52.6684,21100.0
2008-07-01 13:20:00,70.94,71.16,70.94,71.13,31000.0,52.661,52.8243,52.661,52.802,31000.0
2008-07-01 13:25:00,71.13,71.16,71.05,71.13,18500.0,52.802,52.8243,52.7427,52.802,18500.0
2008-07-01 13:30:00,71.1,71.13,71.01,71.05,20500.0,52.7798,52.802,52.713,52.7427,20500.0
2008-07-01 13:35:00,71.04,71.06,70.83,70.9,16700.0,52.7352,52.7501,52.5793,52.6313,16700.0
2008-07-01 13:40:00,70.92,71.06,70.8,71.01,63300.0,52.6462,52.7501,52.5571,52.713,63300.0
2008-07-01 13:45:00,71.01,71.12,71.0,71.11,65900.0,52.713,52.7946,52.7055,52.7872,65900.0
2008-07-01 13:50:00,71.11,71.3,71.11,71.25,67200.0,52.7872,52.9282,52.7872,52.8911,67200.0
2008-07-01 13:55:00,71.24,71.38,71.23,71.3,43100.0,52.8837,52.9876,52.8763,52.9282,43100.0
2008-07-01 14:00:00,71.3,71.55,71.29,71.41,54600.0,52.9282,53.1138,52.9208,53.0099,54600.0
2008-07-01 14:05:00,71.4,71.42,71.28,71.3,94100.0,53.0025,53.0173,52.9134,52.9282,94100.0
2008-07-01 14:10:00,71.3,71.42,71.28,71.33,144100.0,52.9282,53.0173,52.9134,52.9505,144100.0
2008-07-01 14:15:00,71.31,71.42,71.3,71.38,59100.0,52.9357,53.0173,52.9282,52.9876,59100.0
2008-07-01 14:20:00,71.36,71.61,71.36,71.52,120300.0,52.9728,53.1584,52.9728,53.0916,120300.0
2008-07-01 14:25:00,71.53,71.54,71.35,71.38,85500.0,53.099,53.1064,52.9654,52.9876,85500.0
2008-07-01 14:30:00,71.37,71.5,71.33,71.48,74400.0,52.9802,53.0767,52.9505,53.0619,74400.0
2008-07-01 14:35:00,71.48,71.65,71.4,71.62,37800.0,53.0619,53.1881,53.0025,53.1658,37800.0
2008-07-01 14:40:00,71.63,72.21,71.63,72.2,100200.0,53.1732,53.6038,53.1732,53.5963,100200.0
2008-07-01 14:45:00,72.21,72.39,72.2,72.34,97400.0,53.6038,53.7374,53.5963,53.7003,97400.0
2008-07-01 14:50:00,72.33,72.37,72.24,72.32,43600.0,53.6928,53.7225,53.626,53.6854,43600.0
2008-07-01 14:55:00,72.32,72.4,72.28,72.35,49500.0,53.6854,53.7448,53.6557,53.7077,49500.0
2008-07-01 15:00:00,72.33,72.45,72.24,72.36,92300.0,53.6928,53.7819,53.626,53.7151,92300.0
2008-07-01 15:05:00,72.35,72.39,72.15,72.32,81400.0,53.7077,53.7374,53.5592,53.6854,81400.0
2008-07-01 15:10:00,72.33,72.43,72.28,72.39,59000.0,53.6928,53.7671,53.6557,53.7374,59000.0
2008-07-01 15:15:00,72.39,72.43,72.04,72.07,121900.0,53.7374,53.7671,53.4776,53.4998,121900.0
2008-07-01 15:20:00,72.05,72.16,71.96,72.16,69000.0,53.485,53.5666,53.4182,53.5666,69000.0
2008-07-01 15:25:00,72.17,72.25,72.1,72.17,44500.0,53.5741,53.6335,53.5221,53.5741,44500.0
2008-07-01 15:30:00,72.17,72.2,72.1,72.13,74100.0,53.5741,53.5963,53.5221,53.5444,74100.0
2008-07-01 15:35:00,72.11,72.29,72.11,72.27,68000.0,53.5295,53.6631,53.5295,53.6483,68000.0
2008-07-01 15:40:00,72.27,72.34,72.12,72.2,59900.0,53.6483,53.7003,53.537,53.5963,59900.0
2008-07-01 15:45:00,72.22,72.3,72.11,72.23,67300.0,53.6112,53.6706,53.5295,53.6186,67300.0
2008-07-01 15:50:00,72.23,72.39,72.21,72.3,68300.0,53.6186,53.7374,53.6038,53.6706,68300.0
2008-07-01 15:55:00,72.29,72.37,72.25,72.29,60000.0,53.6631,53.7225,53.6335,53.6631,60000.0
2008-07-02 09:30:00,72.67,72.67,71.88,71.99,36900.0,53.9452,53.9452,53.3588,53.4405,36900.0
2008-07-02 09:35:00,71.99,72.01,71.85,71.89,24600.0,53.4405,53.4553,53.3365,53.3662,24600.0
2008-07-02 09:40:00,71.88,72.0,71.8,71.82,18200.0,53.3588,53.4479,53.2994,53.3143,18200.0
2008-07-02 09:45:00,71.82,71.85,71.77,71.8,18300.0,53.3143,53.3365,53.2771,53.2994,18300.0
2008-07-02 09:50:00,71.81,71.81,71.62,71.65,23200.0,53.3068,53.3068,53.1658,53.1881,23200.0
2008-07-02 09:55:00,71.66,71.82,71.56,71.78,23300.0,53.1955,53.3143,53.1212,53.2846,23300.0
2008-07-02 10:00:00,71.78,71.99,71.78,71.86,30600.0,53.2846,53.4405,53.2846,53.3439,30600.0
2008-07-02 10:05:00,71.85,71.88,71.75,71.81,21200.0,53.3365,53.3588,53.2623,53.3068,21200.0
2008-07-02 10:10:00,71.82,71.85,71.55,71.56,24700.0,53.3143,53.3365,53.1138,53.1212,24700.0
2008-07-02 10:15:00,71.56,71.61,71.3,71.34,26400.0,53.1212,53.1584,52.9282,52.9579,26400.0
2008-07-02 10:20:00,71.33,71.57,71.32,71.56,13000.0,52.9505,53.1287,52.9431,53.1212,13000.0
2008-07-02 10:25:00,71.53,71.53,71.23,71.37,27300.0,53.099,53.099,52.8763,52.9802,27300.0
2008-07-02 10:30:00,71.37,71.43,71.26,71.3,28100.0,52.9802,53.0247,52.8985,52.9282,28100.0
2008-07-02 10:35:00,71.28,71.41,71.21,71.25,45100.0,52.9134,53.0099,52.8614,52.8911,45100.0
2008-07-02 10:40:00,71.27,71.46,71.24,71.42,35400.0,52.906,53.047,52.8837,53.0173,35400.0
2008-07-02 10:45:00,71.43,71.54,71.4,71.48,24500.0,53.0247,53.1064,53.0025,53.0619,24500.0
2008-07-02 10:50:00,71.51,71.51,71.38,71.42,23900.0,53.0841,53.0841,52.9876,53.0173,23900.0
2008-07-02 10:55:00,71.43,71.52,71.36,71.36,44700.0,53.0247,53.0916,52.9728,52.9728,44700.0
2008-07-02 11:00:00,71.36,71.36,71.24,71.24,59800.0,52.9728,52.9728,52.8837,52.8837,59800.0
2008-07-02 11:05:00,71.2,71.28,71.15,71.26,40000.0,52.854,52.9134,52.8169,52.8985,40000.0
2008-07-02 11:10:00,71.25,71.32,71.19,71.31,16600.0,52.8911,52.9431,52.8466,52.9357,16600.0
2008-07-02 11:15:00,71.29,71.35,71.22,71.32,28300.0,52.9208,52.9654,52.8689,52.9431,28300.0
2008-07-02 11:20:00,71.3,71.34,71.18,71.24,19300.0,52.9282,52.9579,52.8392,52.8837,19300.0
2008-07-02 11:25:00,71.26,71.29,71.1,71.11,90700.0,52.8985,52.9208,52.7798,52.7872,90700.0
2008-07-02 11:30:00,71.09,71.13,70.88,70.88,75000.0,52.7724,52.802,52.6165,52.6165,75000.0
2008-07-02 11:35:00,70.9,71.0,70.85,71.0,38200.0,52.6313,52.7055,52.5942,52.7055,38200.0
2008-07-02 11:40:00,71.01,71.13,71.01,71.04,41100.0,52.713,52.802,52.713,52.7352,41100.0
2008-07-02 11:45:00,71.04,71.08,70.89,70.91,26100.0,52.7352,52.7649,52.6239,52.6387,26100.0
2008-07-02 11:50:00,70.91,71.0,70.84,70.85,38300.0,52.6387,52.7055,52.5868,52.5942,38300.0
2008-07-02 11:55:00,70.87,70.99,70.82,70.93,32100.0,52.609,52.6981,52.5719,52.6536,32100.0
2008-07-02 12:00:00,70.95,71.11,70.91,71.11,19200.0,52.6684,52.7872,52.6387,52.7872,19200.0
2008-07-02 12:05:00,71.08,71.08,71.0,71.05,21800.0,52.7649,52.7649,52.7055,52.7427,21800.0
2008-07-02 12:10:00,71.09,71.22,71.07,71.22,36700.0,52.7724,52.8689,52.7575,52.8689,36700.0
2008-07-02 12:15:00,71.24,71.25,71.01,71.06,23900.0,52.8837,52.8911,52.713,52.7501,23900.0
2008-07-02 12:20:00,71.06,71.09,70.95,71.01,17500.0,52.7501,52.7724,52.6684,52.713,17500.0
2008-07-02 12:25:00,70.95,71.0,70.89,70.93,34400.0,52.6684,52.7055,52.6239,52.6536,34400.0
2008-07-02 12:30:00,70.94,71.0,70.9,70.96,19100.0,52.661,52.7055,52.6313,52.6758,19100.0
2008-07-02 12:35:00,70.93,70.98,70.82,70.97,23200.0,52.6536,52.6907,52.5719,52.6833,23200.0
2008-07-02 12:40:00,70.97,71.15,70.95,71.12,25100.0,52.6833,52.8169,52.6684,52.7946,25100.0
2008-07-02 12:45:00,71.13,71.15,71.05,71.13,30500.0,52.802,52.8169,52.7427,52.802,30500.0
2008-07-02 12:50:00,71.14,71.23,71.12,71.19,24600.0,52.8095,52.8763,52.7946,52.8466,24600.0
2008-07-02 12:55:00,71.18,71.21,71.13,71.17,14100.0,52.8392,52.8614,52.802,52.8317,14100.0
2008-07-02 13:00:00,71.17,71.22,71.09,71.14,39200.0,52.8317,52.8689,52.7724,52.8095,39200.0
2008-07-02 13:05:00,71.14,71.17,71.06,71.1,34700.0,52.8095,52.8317,52.7501,52.7798,34700.0
2008-07-02 13:10:00,71.1,71.13,71.07,71.1,14700.0,52.7798,52.802,52.7575,52.7798,14700.0
2008-07-02 13:15:00,71.11,71.3,71.1,71.26,105100.0,52.7872,52.9282,52.7798,52.8985,105100.0
2008-07-02 13:20:00,71.25,71.51,71.25,71.46,44600.0,52.8911,53.0841,52.8911,53.047,44600.0
2008-07-02 13:25:00,71.47,71.67,71.47,71.64,30200.0,53.0544,53.2029,53.0544,53.1806,30200.0
2008-07-02 13:30:00,71.64,72.0,71.64,71.81,119600.0,53.1806,53.4479,53.1806,53.3068,119600.0
2008-07-02 13:35:00,71.83,71.83,71.66,71.68,30400.0,53.3217,53.3217,53.1955,53.2103,30400.0
2008-07-02 13:40:00,71.66,71.7,71.61,71.68,10500.0,53.1955,53.2252,53.1584,53.2103,10500.0
2008-07-02 13:45:00,71.67,71.85,71.63,71.83,24400.0,53.2029,53.3365,53.1732,53.3217,24400.0
2008-07-02 13:50:00,71.81,71.91,71.79,71.89,26200.0,53.3068,53.3811,53.292,53.3662,26200.0
2008-07-02 13:55:00,71.89,72.01,71.79,71.8,94400.0,53.3662,53.4553,53.292,53.2994,94400.0
2008-07-02 14:00:00,71.82,71.85,71.78,71.85,23400.0,53.3143,53.3365,53.2846,53.3365,23400.0
2008-07-02 14:05:00,71.85,71.86,71.74,71.77,78400.0,53.3365,53.3439,53.2549,53.2771,78400.0
2008-07-02 14:10:00,71.75,71.79,71.61,71.61,16600.0,53.2623,53.292,53.1584,53.1584,16600.0
2008-07-02 14:15:00,71.61,71.65,71.54,71.58,27800.0,53.1584,53.1881,53.1064,53.1361,27800.0
2008-07-02 14:20:00,71.56,71.57,71.42,71.44,26100.0,53.1212,53.1287,53.0173,53.0322,26100.0
2008-07-02 14:25:00,71.45,71.45,71.25,71.27,50600.0,53.0396,53.0396,52.8911,52.906,50600.0
2008-07-02 14:30:00,71.27,71.27,71.16,71.23,108300.0,52.906,52.906,52.8243,52.8763,108300.0
2008-07-02 14:35:00,71.22,71.23,71.03,71.08,35800.0,52.8689,52.8763,52.7278,52.7649,35800.0
2008-07-02 14:40:00,71.08,71.24,71.07,71.19,31600.0,52.7649,52.8837,52.7575,52.8466,31600.0
2008-07-02 14:45:00,71.19,71.27,71.14,71.23,27800.0,52.8466,52.906,52.8095,52.8763,27800.0
2008-07-02 14:50:00,71.22,71.24,71.15,71.17,20400.0,52.8689,52.8837,52.8169,52.8317,20400.0
2008-07-02 14:55:00,71.15,71.16,71.06,71.11,26600.0,52.8169,52.8243,52.7501,52.7872,26600.0
2008-07-02 15:00:00,71.1,71.1,70.98,71.02,28200.0,52.7798,52.7798,52.6907,52.7204,28200.0
2008-07-02 15:05:00,71.04,71.04,70.82,70.82,30800.0,52.7352,52.7352,52.5719,52.5719,30800.0
2008-07-02 15:10:00,70.82,70.88,70.77,70.77,40000.0,52.5719,52.6165,52.5348,52.5348,40000.0
2008-07-02 15:15:00,70.76,70.85,70.69,70.69,36000.0,52.5274,52.5942,52.4754,52.4754,36000.0
2008-07-02 15:20:00,70.69,70.88,70.67,70.82,24400.0,52.4754,52.6165,52.4606,52.5719,24400.0
2008-07-02 15:25:00,70.8,70.84,70.6,70.6,34200.0,52.5571,52.5868,52.4086,52.4086,34200.0
2008-07-02 15:30:00,70.62,70.64,70.4,70.4,88500.0,52.4235,52.4383,52.2601,52.2601,88500.0
2008-07-02 15:35:00,70.38,70.5,70.25,70.27,82500.0,52.2453,52.3344,52.1488,52.1636,82500.0
2008-07-02 15:40:00,70.29,70.29,70.17,70.26,80100.0,52.1785,52.1785,52.0894,52.1562,80100.0
2008-07-02 15:45:00,70.26,70.26,70.13,70.13,161600.0,52.1562,52.1562,52.0597,52.0597,161600.0
2008-07-02 15:50:00,70.14,70.23,70.02,70.22,65600.0,52.0671,52.1339,51.9781,52.1265,65600.0
2008-07-02 15:55:00,70.22,70.36,70.11,70.12,65900.0,52.1265,52.2304,52.0449,52.0523,65900.0
2008-07-03 09:05:00,70.19,70.19,70.19,70.19,300.0,52.1043,52.1043,52.1043,52.1043,300.0
2008-07-03 09:10:00,70.19,70.19,70.19,70.19,0.0,52.1043,52.1043,52.1043,52.1043,0.0
2008-07-03 09:15:00,70.19,70.19,70.19,70.19,0.0,52.1043,52.1043,52.1043,52.1043,0.0
2008-07-03 09:20:00,70.19,70.19,70.19,70.19,0.0,52.1043,52.1043,52.1043,52.1043,0.0
2008-07-03 09:25:00,70.19,70.19,70.19,70.19,0.0,52.1043,52.1043,52.1043,52.1043,0.0
2008-07-03 09:30:00,70.67,71.0,69.12,69.33,86300.0,52.4606,52.7055,51.31,51.4658,86300.0
2008-07-03 09:35:00,69.3,69.64,69.26,69.53,34600.0,51.4436,51.696,51.4139,51.6143,34600.0
2008-07-03 09:40:00,69.53,69.8,69.53,69.67,71800.0,51.6143,51.8147,51.6143,51.7182,71800.0
2008-07-03 09:45:00,69.67,69.86,69.27,69.75,45000.0,51.7182,51.8593,51.4213,51.7776,45000.0
2008-07-03 09:50:00,69.78,69.78,69.23,69.32,44300.0,51.7999,51.7999,51.3916,51.4584,44300.0
2008-07-03 09:55:00,69.34,69.55,69.22,69.35,45000.0,51.4733,51.6292,51.3842,51.4807,45000.0
2008-07-03 10:00:00,69.36,69.69,69.22,69.69,56600.0,51.4881,51.7331,51.3842,51.7331,56600.0
2008-07-03 10:05:00,69.74,70.08,69.67,69.68,27000.0,51.7702,52.0226,51.7182,51.7257,27000.0
2008-07-03 10:10:00,69.7,69.75,69.46,69.57,27700.0,51.7405,51.7776,51.5624,51.644,27700.0
2008-07-03 10:15:00,69.56,69.6,69.44,69.45,22200.0,51.6366,51.6663,51.5475,51.5549,22200.0
2008-07-03 10:20:00,69.45,69.78,69.32,69.78,22600.0,51.5549,51.7999,51.4584,51.7999,22600.0
2008-07-03 10:25:00,69.8,70.25,69.8,70.24,23800.0,51.8147,52.1488,51.8147,52.1414,23800.0
2008-07-03 10:30:00,70.25,70.28,70.1,70.2,24600.0,52.1488,52.1711,52.0374,52.1117,24600.0
2008-07-03 10:35:00,70.21,70.3,70.09,70.24,52100.0,52.1191,52.1859,52.03,52.1414,52100.0
2008-07-03 10:40:00,70.25,70.35,70.15,70.35,40700.0,52.1488,52.223,52.0746,52.223,40700.0
2008-07-03 10:45:00,70.36,70.61,70.26,70.58,47200.0,52.2304,52.416,52.1562,52.3938,47200.0
2008-07-03 10:50:00,70.58,70.76,70.52,70.73,28700.0,52.3938,52.5274,52.3492,52.5051,28700.0
2008-07-03 10:55:00,70.77,70.92,70.69,70.76,36300.0,52.5348,52.6462,52.4754,52.5274,36300.0
2008-07-03 11:00:00,70.76,70.9,70.57,70.7,44800.0,52.5274,52.6313,52.3863,52.4828,44800.0
2008-07-03 11:05:00,70.7,70.99,70.65,70.97,36500.0,52.4828,52.6981,52.4457,52.6833,36500.0
2008-07-03 11:10:00,70.98,71.1,70.87,71.07,34200.0,52.6907,52.7798,52.609,52.7575,34200.0
2008-07-03 11:15:00,71.06,71.13,70.83,70.86,39500.0,52.7501,52.802,52.5793,52.6016,39500.0
2008-07-03 11:20:00,70.86,70.86,70.7,70.75,23000.0,52.6016,52.6016,52.4828,52.52,23000.0
2008-07-03 11:25:00,70.77,71.01,70.67,70.99,33000.0,52.5348,52.713,52.4606,52.6981,33000.0
2008-07-03 11:30:00,70.99,71.05,70.68,70.71,31400.0,52.6981,52.7427,52.468,52.4903,31400.0
2008-07-03 11:35:00,70.69,70.85,70.62,70.83,25600.0,52.4754,52.5942,52.4235,52.5793,25600.0
2008-07-03 11:40:00,70.82,70.86,70.65,70.65,27600.0,52.5719,52.6016,52.4457,52.4457,27600.0
2008-07-03 11:45:00,70.65,70.92,70.65,70.91,30300.0,52.4457,52.6462,52.4457,52.6387,30300.0
2008-07-03 11:50:00,70.9,70.98,70.79,70.8,21600.0,52.6313,52.6907,52.5497,52.5571,21600.0
2008-07-03 11:55:00,70.82,70.82,70.71,70.79,20300.0,52.5719,52.5719,52.4903,52.5497,20300.0
2008-07-03 12:00:00,70.79,70.79,70.58,70.63,24500.0,52.5497,52.5497,52.3938,52.4309,24500.0
2008-07-03 12:05:00,70.63,70.64,70.36,70.36,19600.0,52.4309,52.4383,52.2304,52.2304,19600.0
2008-07-03 12:10:00,70.36,70.4,70.2,70.25,28200.0,52.2304,52.2601,52.1117,52.1488,28200.0
2008-07-03 12:15:00,70.26,70.39,70.23,70.36,23200.0,52.1562,52.2527,52.1339,52.2304,23200.0
2008-07-03 12:20:00,70.35,70.4,70.26,70.38,30600.0,52.223,52.2601,52.1562,52.2453,30600.0
2008-07-03 12:25:00,70.38,70.38,70.32,70.33,16400.0,52.2453,52.2453,52.2008,52.2082,16400.0
2008-07-03 12:30:00,70.33,70.33,70.02,70.1,25800.0,52.2082,52.2082,51.9781,52.0374,25800.0
2008-07-03 12:35:00,70.11,70.48,70.05,70.36,34200.0,52.0449,52.3195,52.0003,52.2304,34200.0
2008-07-03 12:40:00,70.31,70.55,70.31,70.54,56500.0,52.1933,52.3715,52.1933,52.3641,56500.0
2008-07-03 12:45:00,70.54,70.64,70.42,70.62,44100.0,52.3641,52.4383,52.275,52.4235,44100.0
2008-07-03 12:50:00,70.63,70.67,70.38,70.39,65600.0,52.4309,52.4606,52.2453,52.2527,65600.0
2008-07-03 12:55:00,70.4,70.52,70.36,70.48,48100.0,52.2601,52.3492,52.2304,52.3195,48100.0
2008-07-07 09:30:00,70.69,71.55,70.69,71.51,30700.0,52.4754,53.1138,52.4754,53.0841,30700.0
2008-07-07 09:35:00,71.51,71.53,71.35,71.38,27700.0,53.0841,53.099,52.9654,52.9876,27700.0
2008-07-07 09:40:00,71.38,71.48,71.28,71.46,21900.0,52.9876,53.0619,52.9134,53.047,21900.0
2008-07-07 09:45:00,71.41,71.73,71.41,71.67,16300.0,53.0099,53.2474,53.0099,53.2029,16300.0
2008-07-07 09:50:00,71.67,71.99,71.6,71.95,28800.0,53.2029,53.4405,53.1509,53.4108,28800.0
2008-07-07 09:55:00,71.95,72.13,71.9,72.13,22700.0,53.4108,53.5444,53.3736,53.5444,22700.0
2008-07-07 10:00:00,72.13,72.14,71.71,71.73,24800.0,53.5444,53.5518,53.2326,53.2474,24800.0
2008-07-07 10:05:00,71.73,71.77,71.58,71.58,27700.0,53.2474,53.2771,53.1361,53.1361,27700.0
2008-07-07 10:10:00,71.59,71.6,71.32,71.39,47000.0,53.1435,53.1509,52.9431,52.9951,47000.0
2008-07-07 10:15:00,71.39,71.42,71.13,71.16,49100.0,52.9951,53.0173,52.802,52.8243,49100.0
2008-07-07 10:20:00,71.15,71.2,70.99,71.1,67400.0,52.8169,52.854,52.6981,52.7798,67400.0
2008-07-07 10:25:00,71.1,71.1,70.98,71.0,34300.0,52.7798,52.7798,52.6907,52.7055,34300.0
2008-07-07 10:30:00,71.0,71.08,70.94,71.08,44700.0,52.7055,52.7649,52.661,52.7649,44700.0
2008-07-07 10:35:00,71.05,71.31,70.95,71.26,30500.0,52.7427,52.9357,52.6684,52.8985,30500.0
2008-07-07 10:40:00,71.27,71.4,71.24,71.37,83000.0,52.906,53.0025,52.8837,52.9802,83000.0
2008-07-07 10:45:00,71.38,71.4,71.25,71.26,24200.0,52.9876,53.0025,52.8911,52.8985,24200.0
2008-07-07 10:50:00,71.22,71.37,71.22,71.33,12000.0,52.8689,52.9802,52.8689,52.9505,12000.0
2008-07-07 10:55:00,71.33,71.33,71.17,71.23,13700.0,52.9505,52.9505,52.8317,52.8763,13700.0
2008-07-07 11:00:00,71.21,71.42,71.19,71.36,29600.0,52.8614,53.0173,52.8466,52.9728,29600.0
2008-07-07 11:05:00,71.36,71.39,71.07,71.08,19200.0,52.9728,52.9951,52.7575,52.7649,19200.0
2008-07-07 11:10:00,71.09,71.16,71.05,71.13,23000.0,52.7724,52.8243,52.7427,52.802,23000.0
2008-07-07 11:15:00,71.16,71.38,71.13,71.37,27500.0,52.8243,52.9876,52.802,52.9802,27500.0
2008-07-07 11:20:00,71.36,71.38,71.22,71.25,14900.0,52.9728,52.9876,52.8689,52.8911,14900.0
2008-07-07 11:25:00,71.28,71.42,71.27,71.38,20100.0,52.9134,53.0173,52.906,52.9876,20100.0
2008-07-07 11:30:00,71.39,71.45,71.13,71.14,30100.0,52.9951,53.0396,52.802,52.8095,30100.0
2008-07-07 11:35:00,71.17,71.34,71.16,71.31,16900.0,52.8317,52.9579,52.8243,52.9357,16900.0
2008-07-07 11:40:00,71.31,71.37,71.15,71.17,14700.0,52.9357,52.9802,52.8169,52.8317,14700.0
2008-07-07 11:45:00,71.16,71.27,71.04,71.08,16300.0,52.8243,52.906,52.7352,52.7649,16300.0
2008-07-07 11:50:00,71.08,71.18,71.02,71.12,25300.0,52.7649,52.8392,52.7204,52.7946,25300.0
2008-07-07 11:55:00,71.12,71.24,71.1,71.19,15700.0,52.7946,52.8837,52.7798,52.8466,15700.0
2008-07-07 12:00:00,71.19,71.19,71.1,71.13,15100.0,52.8466,52.8466,52.7798,52.802,15100.0
2008-07-07 12:05:00,71.12,71.25,71.12,71.2,30500.0,52.7946,52.8911,52.7946,52.854,30500.0
2008-07-07 12:10:00,71.2,71.2,71.0,71.06,14200.0,52.854,52.854,52.7055,52.7501,14200.0
2008-07-07 12:15:00,71.06,71.08,70.69,70.75,20000.0,52.7501,52.7649,52.4754,52.52,20000.0
2008-07-07 12:20:00,70.73,70.77,70.32,70.46,27800.0,52.5051,52.5348,52.2008,52.3047,27800.0
2008-07-07 12:25:00,70.47,70.49,70.22,70.23,25000.0,52.3121,52.327,52.1265,52.1339,25000.0
2008-07-07 12:30:00,70.21,70.45,70.19,70.37,22700.0,52.1191,52.2973,52.1043,52.2379,22700.0
2008-07-07 12:35:00,70.37,70.53,70.35,70.52,14000.0,52.2379,52.3566,52.223,52.3492,14000.0
2008-07-07 12:40:00,70.53,70.63,70.43,70.49,13100.0,52.3566,52.4309,52.2824,52.327,13100.0
2008-07-07 12:45:00,70.49,70.54,70.33,70.33,20600.0,52.327,52.3641,52.2082,52.2082,20600.0
2008-07-07 12:50:00,70.3,70.51,70.3,70.39,13100.0,52.1859,52.3418,52.1859,52.2527,13100.0
2008-07-07 12:55:00,70.39,70.4,69.85,69.92,21000.0,52.2527,52.2601,51.8519,51.9038,21000.0
2008-07-07 13:00:00,69.91,69.97,69.67,69.94,31400.0,51.8964,51.9409,51.7182,51.9187,31400.0
2008-07-07 13:05:00,69.94,69.96,69.56,69.59,63400.0,51.9187,51.9335,51.6366,51.6589,63400.0
2008-07-07 13:10:00,69.59,69.73,69.5,69.64,43700.0,51.6589,51.7628,51.592,51.696,43700.0
2008-07-07 13:15:00,69.63,69.66,69.52,69.57,27300.0,51.6885,51.7108,51.6069,51.644,27300.0
2008-07-07 13:20:00,69.58,69.67,69.43,69.61,30700.0,51.6514,51.7182,51.5401,51.6737,30700.0
2008-07-07 13:25:00,69.61,69.63,69.35,69.39,22700.0,51.6737,51.6885,51.4807,51.5104,22700.0
2008-07-07 13:30:00,69.41,69.68,69.41,69.63,19800.0,51.5252,51.7257,51.5252,51.6885,19800.0
2008-07-07 13:35:00,69.6,69.64,69.34,69.38,19200.0,51.6663,51.696,51.4733,51.503,19200.0
2008-07-07 13:40:00,69.39,69.62,69.39,69.46,18600.0,51.5104,51.6811,51.5104,51.5624,18600.0
2008-07-07 13:45:00,69.46,69.68,69.45,69.59,14300.0,51.5624,51.7257,51.5549,51.6589,14300.0
2008-07-07 13:50:00,69.59,69.66,69.45,69.54,24700.0,51.6589,51.7108,51.5549,51.6217,24700.0
2008-07-07 13:55:00,69.54,69.69,69.53,69.58,12200.0,51.6217,51.7331,51.6143,51.6514,12200.0
2008-07-07 14:00:00,69.58,69.83,69.58,69.78,20600.0,51.6514,51.837,51.6514,51.7999,20600.0
2008-07-07 14:05:00,69.76,69.76,69.35,69.53,19500.0,51.7851,51.7851,51.4807,51.6143,19500.0
2008-07-07 14:10:00,69.53,69.83,69.37,69.78,48000.0,51.6143,51.837,51.4955,51.7999,48000.0
2008-07-07 14:15:00,69.75,69.92,69.67,69.87,12700.0,51.7776,51.9038,51.7182,51.8667,12700.0
2008-07-07 14:20:00,69.87,70.06,69.85,70.04,18300.0,51.8667,52.0078,51.8519,51.9929,18300.0
2008-07-07 14:25:00,70.03,70.03,69.82,69.89,13700.0,51.9855,51.9855,51.8296,51.8816,13700.0
2008-07-07 14:30:00,69.86,69.96,69.81,69.92,13600.0,51.8593,51.9335,51.8222,51.9038,13600.0
2008-07-07 14:35:00,69.97,70.0,69.87,69.94,20800.0,51.9409,51.9632,51.8667,51.9187,20800.0
2008-07-07 14:40:00,69.94,69.95,69.81,69.81,8600.0,51.9187,51.9261,51.8222,51.8222,8600.0
2008-07-07 14:45:00,69.81,69.91,69.78,69.89,25000.0,51.8222,51.8964,51.7999,51.8816,25000.0
2008-07-07 14:50:00,69.88,70.0,69.78,69.81,20800.0,51.8741,51.9632,51.7999,51.8222,20800.0
2008-07-07 14:55:00,69.8,70.0,69.76,69.98,22900.0,51.8147,51.9632,51.7851,51.9484,22900.0
2008-07-07 15:00:00,70.0,70.22,69.99,70.13,29800.0,51.9632,52.1265,51.9558,52.0597,29800.0
2008-07-07 15:05:00,70.11,70.25,70.05,70.18,80300.0,52.0449,52.1488,52.0003,52.0968,80300.0
2008-07-07 15:10:00,70.15,70.51,70.11,70.47,30900.0,52.0746,52.3418,52.0449,52.3121,30900.0
2008-07-07 15:15:00,70.47,70.69,70.42,70.67,62500.0,52.3121,52.4754,52.275,52.4606,62500.0
2008-07-07 15:20:00,70.68,70.72,70.53,70.65,68000.0,52.468,52.4977,52.3566,52.4457,68000.0
2008-07-07 15:25:00,70.66,71.01,70.57,71.01,60600.0,52.4531,52.713,52.3863,52.713,60600.0
2008-07-07 15:30:00,70.98,71.0,70.89,70.95,73100.0,52.6907,52.7055,52.6239,52.6684,73100.0
2008-07-07 15:35:00,70.94,71.03,70.92,71.0,42200.0,52.661,52.7278,52.6462,52.7055,42200.0
2008-07-07 15:40:00,71.01,71.08,70.83,70.86,48100.0,52.713,52.7649,52.5793,52.6016,48100.0
2008-07-07 15:45:00,70.84,70.96,70.77,70.77,35700.0,52.5868,52.6758,52.5348,52.5348,35700.0
2008-07-07 15:50:00,70.79,70.85,70.46,70.46,45700.0,52.5497,52.5942,52.3047,52.3047,45700.0
2008-07-07 15:55:00,70.46,70.57,70.39,70.44,64400.0,52.3047,52.3863,52.2527,52.2898,64400.0
2008-07-08 09:30:00,70.35,70.52,69.94,69.97,23100.0,52.223,52.3492,51.9187,51.9409,23100.0
2008-07-08 09:35:00,69.97,70.17,69.79,70.17,18600.0,51.9409,52.0894,51.8073,52.0894,18600.0
2008-07-08 09:40:00,70.12,70.4,69.99,70.09,57000.0,52.0523,52.2601,51.9558,52.03,57000.0
2008-07-08 09:45:00,70.06,70.76,70.06,70.45,65500.0,52.0078,52.5274,52.0078,52.2973,65500.0
2008-07-08 09:50:00,70.39,70.56,70.29,70.35,86500.0,52.2527,52.3789,52.1785,52.223,86500.0
2008-07-08 09:55:00,70.35,70.39,69.99,70.11,31300.0,52.223,52.2527,51.9558,52.0449,31300.0
2008-07-08 10:00:00,70.08,70.11,69.4,69.68,49000.0,52.0226,52.0449,51.5178,51.7257,49000.0
2008-07-08 10:05:00,69.74,70.1,69.72,70.04,34000.0,51.7702,52.0374,51.7554,51.9929,34000.0
2008-07-08 10:10:00,70.01,70.14,69.86,69.99,71200.0,51.9706,52.0671,51.8593,51.9558,71200.0
2008-07-08 10:15:00,69.98,70.12,69.72,70.06,35100.0,51.9484,52.0523,51.7554,52.0078,35100.0
2008-07-08 10:20:00,70.06,70.07,69.78,69.82,39000.0,52.0078,52.0152,51.7999,51.8296,39000.0
2008-07-08 10:25:00,69.82,70.0,69.63,69.98,25600.0,51.8296,51.9632,51.6885,51.9484,25600.0
2008-07-08 10:30:00,69.97,70.1,69.69,69.76,21100.0,51.9409,52.0374,51.7331,51.7851,21100.0
2008-07-08 10:35:00,69.79,69.79,69.35,69.36,28600.0,51.8073,51.8073,51.4807,51.4881,28600.0
2008-07-08 10:40:00,69.38,69.45,69.22,69.44,21100.0,51.503,51.5549,51.3842,51.5475,21100.0
2008-07-08 10:45:00,69.42,69.44,69.1,69.42,30100.0,51.5327,51.5475,51.2951,51.5327,30100.0
2008-07-08 10:50:00,69.44,69.57,69.37,69.49,16300.0,51.5475,51.644,51.4955,51.5846,16300.0
2008-07-08 10:55:00,69.46,69.68,69.42,69.46,18700.0,51.5624,51.7257,51.5327,51.5624,18700.0
2008-07-08 11:00:00,69.46,69.61,69.42,69.5,20900.0,51.5624,51.6737,51.5327,51.592,20900.0
2008-07-08 11:05:00,69.48,69.7,69.26,69.7,29100.0,51.5772,51.7405,51.4139,51.7405,29100.0
2008-07-08 11:10:00,69.7,69.95,69.64,69.84,18500.0,51.7405,51.9261,51.696,51.8444,18500.0
2008-07-08 11:15:00,69.83,69.98,69.61,69.86,23100.0,51.837,51.9484,51.6737,51.8593,23100.0
2008-07-08 11:20:00,69.82,70.14,69.78,70.03,37200.0,51.8296,52.0671,51.7999,51.9855,37200.0
2008-07-08 11:25:00,70.03,70.17,69.99,70.12,24900.0,51.9855,52.0894,51.9558,52.0523,24900.0
2008-07-08 11:30:00,70.1,70.14,69.91,70.1,25400.0,52.0374,52.0671,51.8964,52.0374,25400.0
2008-07-08 11:35:00,70.12,70.21,70.07,70.07,18900.0,52.0523,52.1191,52.0152,52.0152,18900.0
2008-07-08 11:40:00,70.06,70.09,69.92,69.92,33100.0,52.0078,52.03,51.9038,51.9038,33100.0
2008-07-08 11:45:00,69.91,69.99,69.81,69.95,20100.0,51.8964,51.9558,51.8222,51.9261,20100.0
2008-07-08 11:50:00,69.92,69.96,69.91,69.94,14000.0,51.9038,51.9335,51.8964,51.9187,14000.0
2008-07-08 11:55:00,69.92,70.02,69.79,69.99,18300.0,51.9038,51.9781,51.8073,51.9558,18300.0
2008-07-08 12:00:00,69.99,69.99,69.77,69.77,20400.0,51.9558,51.9558,51.7925,51.7925,20400.0
2008-07-08 12:05:00,69.81,70.1,69.79,69.99,30400.0,51.8222,52.0374,51.8073,51.9558,30400.0
2008-07-08 12:10:00,69.98,69.98,69.82,69.95,12700.0,51.9484,51.9484,51.8296,51.9261,12700.0
2008-07-08 12:15:00,69.95,70.1,69.95,69.98,17700.0,51.9261,52.0374,51.9261,51.9484,17700.0
2008-07-08 12:20:00,69.95,70.24,69.9,70.19,18700.0,51.9261,52.1414,51.889,52.1043,18700.0
2008-07-08 12:25:00,70.18,70.28,70.12,70.2,21300.0,52.0968,52.1711,52.0523,52.1117,21300.0
2008-07-08 12:30:00,70.22,70.35,70.16,70.24,17400.0,52.1265,52.223,52.082,52.1414,17400.0
2008-07-08 12:35:00,70.32,70.35,70.18,70.29,18200.0,52.2008,52.223,52.0968,52.1785,18200.0
2008-07-08 12:40:00,70.28,70.36,70.19,70.2,12100.0,52.1711,52.2304,52.1043,52.1117,12100.0
2008-07-08 12:45:00,70.22,70.22,70.03,70.1,35800.0,52.1265,52.1265,51.9855,52.0374,35800.0
2008-07-08 12:50:00,70.1,70.2,70.05,70.18,19800.0,52.0374,52.1117,52.0003,52.0968,19800.0
2008-07-08 12:55:00,70.18,70.25,70.17,70.21,15000.0,52.0968,52.1488,52.0894,52.1191,15000.0
2008-07-08 13:00:00,70.21,70.33,70.18,70.31,25500.0,52.1191,52.2082,52.0968,52.1933,25500.0
2008-07-08 13:05:00,70.32,70.55,70.31,70.53,30800.0,52.2008,52.3715,52.1933,52.3566,30800.0
2008-07-08 13:10:00,70.53,70.55,70.44,70.47,33900.0,52.3566,52.3715,52.2898,52.3121,33900.0
2008-07-08 13:15:00,70.44,70.45,70.14,70.18,31600.0,52.2898,52.2973,52.0671,52.0968,31600.0
2008-07-08 13:20:00,70.16,70.21,69.94,69.94,25100.0,52.082,52.1191,51.9187,51.9187,25100.0
2008-07-08 13:25:00,69.98,70.21,69.96,70.15,15200.0,51.9484,52.1191,51.9335,52.0746,15200.0
2008-07-08 13:30:00,70.17,70.23,70.04,70.09,18500.0,52.0894,52.1339,51.9929,52.03,18500.0
2008-07-08 13:35:00,70.09,70.11,69.78,69.78,27400.0,52.03,52.0449,51.7999,51.7999,27400.0
2008-07-08 13:40:00,69.76,70.03,69.75,70.0,17900.0,51.7851,51.9855,51.7776,51.9632,17900.0
2008-07-08 13:45:00,70.0,70.26,70.0,70.16,31800.0,51.9632,52.1562,51.9632,52.082,31800.0
2008-07-08 13:50:00,70.17,70.27,70.1,70.13,36300.0,52.0894,52.1636,52.0374,52.0597,36300.0
2008-07-08 13:55:00,70.15,70.26,69.99,70.13,16600.0,52.0746,52.1562,51.9558,52.0597,16600.0
2008-07-08 14:00:00,70.13,70.3,70.04,70.27,18000.0,52.0597,52.1859,51.9929,52.1636,18000.0
2008-07-08 14:05:00,70.29,70.42,70.24,70.29,20600.0,52.1785,52.275,52.1414,52.1785,20600.0
2008-07-08 14:10:00,70.27,70.42,70.25,70.25,20000.0,52.1636,52.275,52.1488,52.1488,20000.0
2008-07-08 14:15:00,70.25,70.32,70.16,70.32,16600.0,52.1488,52.2008,52.082,52.2008,16600.0
2008-07-08 14:20:00,70.29,70.38,70.22,70.23,28000.0,52.1785,52.2453,52.1265,52.1339,28000.0
2008-07-08 14:25:00,70.22,70.47,70.12,70.46,14000.0,52.1265,52.3121,52.0523,52.3047,14000.0
2008-07-08 14:30:00,70.46,70.6,70.41,70.51,23100.0,52.3047,52.4086,52.2676,52.3418,23100.0
2008-07-08 14:35:00,70.51,70.82,70.49,70.7,38900.0,52.3418,52.5719,52.327,52.4828,38900.0
2008-07-08 14:40:00,70.71,71.08,70.71,71.06,88500.0,52.4903,52.7649,52.4903,52.7501,88500.0
2008-07-08 14:45:00,71.05,71.25,71.05,71.1,75800.0,52.7427,52.8911,52.7427,52.7798,75800.0
2008-07-08 14:50:00,71.1,71.24,71.06,71.2,43100.0,52.7798,52.8837,52.7501,52.854,43100.0
2008-07-08 14:55:00,71.2,71.51,71.11,71.51,59300.0,52.854,53.0841,52.7872,53.0841,59300.0
2008-07-08 15:00:00,71.51,71.56,71.38,71.49,62200.0,53.0841,53.1212,52.9876,53.0693,62200.0
2008-07-08 15:05:00,71.49,71.71,71.43,71.69,73700.0,53.0693,53.2326,53.0247,53.2178,73700.0
2008-07-08 15:10:00,71.71,71.85,71.59,71.77,67500.0,53.2326,53.3365,53.1435,53.2771,67500.0
2008-07-08 15:15:00,71.77,71.9,71.75,71.82,40400.0,53.2771,53.3736,53.2623,53.3143,40400.0
2008-07-08 15:20:00,71.82,71.88,71.67,71.77,55600.0,53.3143,53.3588,53.2029,53.2771,55600.0
2008-07-08 15:25:00,71.77,71.9,71.7,71.88,42700.0,53.2771,53.3736,53.2252,53.3588,42700.0
2008-07-08 15:30:00,71.9,71.93,71.82,71.83,45700.0,53.3736,53.3959,53.3143,53.3217,45700.0
2008-07-08 15:35:00,71.84,72.15,71.82,72.14,107600.0,53.3291,53.5592,53.3143,53.5518,107600.0
2008-07-08 15:40:00,72.14,72.17,71.93,72.01,56300.0,53.5518,53.5741,53.3959,53.4553,56300.0
2008-07-08 15:45:00,72.0,72.25,71.98,72.18,68100.0,53.4479,53.6335,53.433,53.5815,68100.0
2008-07-08 15:50:00,72.18,72.48,72.17,72.45,88100.0,53.5815,53.8042,53.5741,53.7819,88100.0
2008-07-08 15:55:00,72.45,72.69,71.4,72.28,279300.0,53.7819,53.9601,53.0025,53.6557,279300.0
2008-07-09 09:30:00,72.53,72.53,71.61,72.47,57000.0,53.8413,53.8413,53.1584,53.7968,57000.0
2008-07-09 09:35:00,72.48,72.67,72.11,72.19,42700.0,53.8042,53.9452,53.5295,53.5889,42700.0
2008-07-09 09:40:00,72.15,72.2,71.24,71.39,110900.0,53.5592,53.5963,52.8837,52.9951,110900.0
2008-07-09 09:45:00,71.44,71.5,70.98,71.0,70200.0,53.0322,53.0767,52.6907,52.7055,70200.0
2008-07-09 09:50:00,71.05,71.1,70.5,70.53,94600.0,52.7427,52.7798,52.3344,52.3566,94600.0
2008-07-09 09:55:00,70.5,70.92,70.4,70.91,36000.0,52.3344,52.6462,52.2601,52.6387,36000.0
2008-07-09 10:00:00,70.88,70.95,70.56,70.56,19800.0,52.6165,52.6684,52.3789,52.3789,19800.0
2008-07-09 10:05:00,70.59,70.93,70.58,70.86,34000.0,52.4012,52.6536,52.3938,52.6016,34000.0
2008-07-09 10:10:00,70.84,70.95,70.6,70.66,29100.0,52.5868,52.6684,52.4086,52.4531,29100.0
2008-07-09 10:15:00,70.67,71.0,70.62,70.94,23100.0,52.4606,52.7055,52.4235,52.661,23100.0
2008-07-09 10:20:00,70.96,71.18,70.89,70.99,27700.0,52.6758,52.8392,52.6239,52.6981,27700.0
2008-07-09 10:25:00,71.04,71.37,71.03,71.2,19300.0,52.7352,52.9802,52.7278,52.854,19300.0
2008-07-09 10:30:00,71.2,71.21,70.99,71.03,22500.0,52.854,52.8614,52.6981,52.7278,22500.0
2008-07-09 10:35:00,71.02,71.12,70.79,70.95,26900.0,52.7204,52.7946,52.5497,52.6684,26900.0
2008-07-09 10:40:00,70.94,71.05,70.75,70.85,27800.0,52.661,52.7427,52.52,52.5942,27800.0
2008-07-09 10:45:00,70.85,71.15,70.83,71.02,16200.0,52.5942,52.8169,52.5793,52.7204,16200.0
2008-07-09 10:50:00,71.01,71.23,71.01,71.23,13000.0,52.713,52.8763,52.713,52.8763,13000.0
2008-07-09 10:55:00,71.24,71.49,71.24,71.41,24400.0,52.8837,53.0693,52.8837,53.0099,24400.0
2008-07-09 11:00:00,71.41,71.74,71.4,71.72,28300.0,53.0099,53.2549,53.0025,53.24,28300.0
2008-07-09 11:05:00,71.72,71.99,71.72,71.96,39000.0,53.24,53.4405,53.24,53.4182,39000.0
2008-07-09 11:10:00,71.97,72.02,71.8,71.84,27200.0,53.4256,53.4627,53.2994,53.3291,27200.0
2008-07-09 11:15:00,71.83,72.0,71.66,71.98,38000.0,53.3217,53.4479,53.1955,53.433,38000.0
2008-07-09 11:20:00,72.01,72.23,71.93,72.22,28400.0,53.4553,53.6186,53.3959,53.6112,28400.0
2008-07-09 11:25:00,72.24,72.32,72.07,72.1,16300.0,53.626,53.6854,53.4998,53.5221,16300.0
2008-07-09 11:30:00,72.09,72.1,71.9,71.94,19500.0,53.5147,53.5221,53.3736,53.4033,19500.0
2008-07-09 11:35:00,71.92,71.96,71.65,71.7,20100.0,53.3885,53.4182,53.1881,53.2252,20100.0
2008-07-09 11:40:00,71.71,71.86,71.7,71.82,19100.0,53.2326,53.3439,53.2252,53.3143,19100.0
2008-07-09 11:45:00,71.85,71.99,71.74,71.74,18900.0,53.3365,53.4405,53.2549,53.2549,18900.0
2008-07-09 11:50:00,71.76,71.76,71.53,71.69,15400.0,53.2697,53.2697,53.099,53.2178,15400.0
2008-07-09 11:55:00,71.72,71.79,71.65,71.67,8500.0,53.24,53.292,53.1881,53.2029,8500.0
2008-07-09 12:00:00,71.68,71.7,71.58,71.63,23200.0,53.2103,53.2252,53.1361,53.1732,23200.0
2008-07-09 12:05:00,71.67,71.7,71.57,71.66,15400.0,53.2029,53.2252,53.1287,53.1955,15400.0
2008-07-09 12:10:00,71.66,71.7,71.64,71.69,7600.0,53.1955,53.2252,53.1806,53.2178,7600.0
2008-07-09 12:15:00,71.69,71.88,71.65,71.87,12600.0,53.2178,53.3588,53.1881,53.3514,12600.0
2008-07-09 12:20:00,71.87,72.0,71.76,71.77,13300.0,53.3514,53.4479,53.2697,53.2771,13300.0
2008-07-09 12:25:00,71.78,71.88,71.71,71.85,9300.0,53.2846,53.3588,53.2326,53.3365,9300.0
2008-07-09 12:30:00,71.87,71.87,71.74,71.85,9900.0,53.3514,53.3514,53.2549,53.3365,9900.0
2008-07-09 12:35:00,71.8,71.8,71.55,71.63,16200.0,53.2994,53.2994,53.1138,53.1732,16200.0
2008-07-09 12:40:00,71.59,71.64,71.56,71.62,9800.0,53.1435,53.1806,53.1212,53.1658,9800.0
2008-07-09 12:45:00,71.62,71.68,71.54,71.54,15500.0,53.1658,53.2103,53.1064,53.1064,15500.0
2008-07-09 12:50:00,71.59,71.72,71.52,71.66,12600.0,53.1435,53.24,53.0916,53.1955,12600.0
2008-07-09 12:55:00,71.65,71.72,71.64,71.7,8200.0,53.1881,53.24,53.1806,53.2252,8200.0
2008-07-09 13:00:00,71.72,71.72,71.42,71.44,15000.0,53.24,53.24,53.0173,53.0322,15000.0
2008-07-09 13:05:00,71.43,71.45,71.24,71.3,25200.0,53.0247,53.0396,52.8837,52.9282,25200.0
2008-07-09 13:10:00,71.32,71.38,71.26,71.32,15700.0,52.9431,52.9876,52.8985,52.9431,15700.0
2008-07-09 13:15:00,71.32,71.57,71.3,71.57,11800.0,52.9431,53.1287,52.9282,53.1287,11800.0
2008-07-09 13:20:00,71.54,71.65,71.54,71.6,8600.0,53.1064,53.1881,53.1064,53.1509,8600.0
2008-07-09 13:25:00,71.62,71.65,71.54,71.6,11300.0,53.1658,53.1881,53.1064,53.1509,11300.0
2008-07-09 13:30:00,71.64,71.97,71.64,71.97,28200.0,53.1806,53.4256,53.1806,53.4256,28200.0
2008-07-09 13:35:00,71.98,72.03,71.82,71.89,23400.0,53.433,53.4701,53.3143,53.3662,23400.0
2008-07-09 13:40:00,71.89,72.01,71.89,71.99,13000.0,53.3662,53.4553,53.3662,53.4405,13000.0
2008-07-09 13:45:00,71.97,72.04,71.92,71.98,23500.0,53.4256,53.4776,53.3885,53.433,23500.0
2008-07-09 13:50:00,71.98,72.01,71.87,71.91,22000.0,53.433,53.4553,53.3514,53.3811,22000.0
2008-07-09 13:55:00,71.88,72.12,71.85,72.12,19900.0,53.3588,53.537,53.3365,53.537,19900.0
2008-07-09 14:00:00,72.08,72.12,71.76,71.92,33600.0,53.5073,53.537,53.2697,53.3885,33600.0
2008-07-09 14:05:00,71.9,72.08,71.9,72.07,28300.0,53.3736,53.5073,53.3736,53.4998,28300.0
2008-07-09 14:10:00,72.07,72.14,71.95,72.14,26000.0,53.4998,53.5518,53.4108,53.5518,26000.0
2008-07-09 14:15:00,72.14,72.15,71.85,71.86,26900.0,53.5518,53.5592,53.3365,53.3439,26900.0
2008-07-09 14:20:00,71.82,71.89,71.65,71.7,48300.0,53.3143,53.3662,53.1881,53.2252,48300.0
2008-07-09 14:25:00,71.7,71.7,71.51,71.58,29100.0,53.2252,53.2252,53.0841,53.1361,29100.0
2008-07-09 14:30:00,71.58,71.66,71.49,71.51,43400.0,53.1361,53.1955,53.0693,53.0841,43400.0
2008-07-09 14:35:00,71.51,71.55,71.4,71.46,38200.0,53.0841,53.1138,53.0025,53.047,38200.0
2008-07-09 14:40:00,71.46,71.51,71.34,71.36,38100.0,53.047,53.0841,52.9579,52.9728,38100.0
2008-07-09 14:45:00,71.36,71.44,71.32,71.36,30200.0,52.9728,53.0322,52.9431,52.9728,30200.0
2008-07-09 14:50:00,71.35,71.36,70.97,71.1,44600.0,52.9654,52.9728,52.6833,52.7798,44600.0
2008-07-09 14:55:00,71.06,71.1,70.93,71.03,26800.0,52.7501,52.7798,52.6536,52.7278,26800.0
2008-07-09 15:00:00,71.02,71.03,70.73,70.85,48100.0,52.7204,52.7278,52.5051,52.5942,48100.0
2008-07-09 15:05:00,70.9,70.94,70.79,70.83,35000.0,52.6313,52.661,52.5497,52.5793,35000.0
2008-07-09 15:10:00,70.81,70.89,70.71,70.76,31900.0,52.5645,52.6239,52.4903,52.5274,31900.0
2008-07-09 15:15:00,70.77,70.91,70.72,70.79,15400.0,52.5348,52.6387,52.4977,52.5497,15400.0
2008-07-09 15:20:00,70.78,70.83,70.65,70.73,19900.0,52.5422,52.5793,52.4457,52.5051,19900.0
2008-07-09 15:25:00,70.71,70.82,70.67,70.67,24100.0,52.4903,52.5719,52.4606,52.4606,24100.0
2008-07-09 15:30:00,70.68,70.78,70.66,70.73,42700.0,52.468,52.5422,52.4531,52.5051,42700.0
2008-07-09 15:35:00,70.7,70.76,70.57,70.61,35400.0,52.4828,52.5274,52.3863,52.416,35400.0
2008-07-09 15:40:00,70.62,70.63,70.15,70.15,50300.0,52.4235,52.4309,52.0746,52.0746,50300.0
2008-07-09 15:45:00,70.17,70.43,70.17,70.24,51300.0,52.0894,52.2824,52.0894,52.1414,51300.0
2008-07-09 15:50:00,70.2,70.29,70.04,70.1,66100.0,52.1117,52.1785,51.9929,52.0374,66100.0
2008-07-09 15:55:00,70.09,70.13,70.0,70.07,67300.0,52.03,52.0597,51.9632,52.0152,67300.0
2008-07-10 09:30:00,70.05,70.93,70.05,70.75,50000.0,52.0003,52.6536,52.0003,52.52,50000.0
2008-07-10 09:35:00,70.74,70.86,70.0,70.05,55100.0,52.5125,52.6016,51.9632,52.0003,55100.0
2008-07-10 09:40:00,70.09,70.22,69.7,69.89,72000.0,52.03,52.1265,51.7405,51.8816,72000.0
2008-07-10 09:45:00,69.89,70.05,69.76,69.85,44100.0,51.8816,52.0003,51.7851,51.8519,44100.0
2008-07-10 09:50:00,69.79,69.86,69.4,69.4,38900.0,51.8073,51.8593,51.5178,51.5178,38900.0
2008-07-10 09:55:00,69.41,69.44,68.93,68.97,62700.0,51.5252,51.5475,51.1689,51.1986,62700.0
2008-07-10 10:00:00,68.96,68.96,68.17,68.19,100300.0,51.1912,51.1912,50.6047,50.6196,100300.0
2008-07-10 10:05:00,68.2,68.36,67.88,67.9,129000.0,50.627,50.7458,50.3895,50.4043,129000.0
2008-07-10 10:10:00,67.9,67.95,66.44,66.74,314000.0,50.4043,50.4414,49.3205,49.5432,314000.0
2008-07-10 10:15:00,66.72,67.07,66.46,66.97,118500.0,49.5284,49.7882,49.3354,49.7139,118500.0
2008-07-10 10:20:00,66.93,67.1,66.79,66.98,87700.0,49.6843,49.8104,49.5803,49.7214,87700.0
2008-07-10 10:25:00,66.98,67.54,66.76,67.49,107800.0,49.7214,50.1371,49.5581,50.1,107800.0
2008-07-10 10:30:00,67.48,68.18,67.44,68.1,124100.0,50.0925,50.6122,50.0628,50.5528,124100.0
2008-07-10 10:35:00,68.08,68.27,68.08,68.19,61300.0,50.5379,50.679,50.5379,50.6196,61300.0
2008-07-10 10:40:00,68.19,68.34,68.0,68.1,47700.0,50.6196,50.7309,50.4785,50.5528,47700.0
2008-07-10 10:45:00,68.16,68.38,68.0,68.16,47800.0,50.5973,50.7606,50.4785,50.5973,47800.0
2008-07-10 10:50:00,68.16,68.23,67.77,67.84,45400.0,50.5973,50.6493,50.3078,50.3598,45400.0
2008-07-10 10:55:00,67.83,68.09,67.78,68.06,51400.0,50.3524,50.5454,50.3152,50.5231,51400.0
2008-07-10 11:00:00,68.06,68.18,67.95,68.11,49800.0,50.5231,50.6122,50.4414,50.5602,49800.0
2008-07-10 11:05:00,68.1,68.19,67.7,67.77,34100.0,50.5528,50.6196,50.2558,50.3078,34100.0
2008-07-10 11:10:00,67.79,68.07,67.79,68.0,27900.0,50.3227,50.5305,50.3227,50.4785,27900.0
2008-07-10 11:15:00,68.03,68.04,67.55,67.64,37000.0,50.5008,50.5082,50.1445,50.2113,37000.0
2008-07-10 11:20:00,67.64,67.91,67.64,67.91,27600.0,50.2113,50.4117,50.2113,50.4117,27600.0
2008-07-10 11:25:00,67.89,67.91,67.72,67.81,25500.0,50.3969,50.4117,50.2707,50.3375,25500.0
2008-07-10 11:30:00,67.83,68.27,67.82,68.2,37200.0,50.3524,50.679,50.3449,50.627,37200.0
2008-07-10 11:35:00,68.2,68.31,68.15,68.3,65200.0,50.627,50.7087,50.5899,50.7012,65200.0
2008-07-10 11:40:00,68.32,68.52,68.31,68.5,28100.0,50.7161,50.8646,50.7087,50.8497,28100.0
2008-07-10 11:45:00,68.5,68.56,68.34,68.35,25500.0,50.8497,50.8943,50.7309,50.7384,25500.0
2008-07-10 11:50:00,68.32,68.61,68.32,68.45,14700.0,50.7161,50.9314,50.7161,50.8126,14700.0
2008-07-10 11:55:00,68.45,68.49,68.24,68.44,17800.0,50.8126,50.8423,50.6567,50.8052,17800.0
2008-07-10 12:00:00,68.44,68.88,68.43,68.64,32900.0,50.8052,51.1318,50.7977,50.9536,32900.0
2008-07-10 12:05:00,68.69,68.84,68.52,68.52,21900.0,50.9908,51.1021,50.8646,50.8646,21900.0
2008-07-10 12:10:00,68.53,68.77,68.5,68.77,16100.0,50.872,51.0501,50.8497,51.0501,16100.0
2008-07-10 12:15:00,68.77,68.88,68.72,68.85,22700.0,51.0501,51.1318,51.013,51.1095,22700.0
2008-07-10 12:20:00,68.83,68.93,68.7,68.8,36400.0,51.0947,51.1689,50.9982,51.0724,36400.0
2008-07-10 12:25:00,68.77,68.79,68.62,68.62,11200.0,51.0501,51.065,50.9388,50.9388,11200.0
2008-07-10 12:30:00,68.64,68.64,68.45,68.54,12900.0,50.9536,50.9536,50.8126,50.8794,12900.0
2008-07-10 12:35:00,68.49,68.51,68.33,68.5,13700.0,50.8423,50.8571,50.7235,50.8497,13700.0
2008-07-10 12:40:00,68.47,68.62,68.46,68.49,13000.0,50.8274,50.9388,50.82,50.8423,13000.0
2008-07-10 12:45:00,68.49,68.53,68.36,68.44,8900.0,50.8423,50.872,50.7458,50.8052,8900.0
2008-07-10 12:50:00,68.42,68.48,68.11,68.18,20800.0,50.7903,50.8349,50.5602,50.6122,20800.0
2008-07-10 12:55:00,68.18,68.34,68.18,68.21,8700.0,50.6122,50.7309,50.6122,50.6344,8700.0
2008-07-10 13:00:00,68.21,68.61,68.21,68.54,22200.0,50.6344,50.9314,50.6344,50.8794,22200.0
2008-07-10 13:05:00,68.55,68.64,68.45,68.55,14700.0,50.8868,50.9536,50.8126,50.8868,14700.0
2008-07-10 13:10:00,68.51,68.71,68.5,68.64,11800.0,50.8571,51.0056,50.8497,50.9536,11800.0
2008-07-10 13:15:00,68.65,68.92,68.61,68.83,13300.0,50.9611,51.1615,50.9314,51.0947,13300.0
2008-07-10 13:20:00,68.82,68.99,68.82,68.86,16800.0,51.0873,51.2135,51.0873,51.117,16800.0
2008-07-10 13:25:00,68.83,68.98,68.64,68.94,19000.0,51.0947,51.206,50.9536,51.1763,19000.0
2008-07-10 13:30:00,68.93,69.18,68.93,69.18,31500.0,51.1689,51.3545,51.1689,51.3545,31500.0
2008-07-10 13:35:00,69.17,69.32,69.12,69.15,17300.0,51.3471,51.4584,51.31,51.3322,17300.0
2008-07-10 13:40:00,69.18,69.22,69.06,69.07,11200.0,51.3545,51.3842,51.2654,51.2728,11200.0
2008-07-10 13:45:00,69.06,69.16,69.02,69.11,9300.0,51.2654,51.3397,51.2357,51.3025,9300.0
2008-07-10 13:50:00,69.17,69.23,69.12,69.12,22100.0,51.3471,51.3916,51.31,51.31,22100.0
2008-07-10 13:55:00,69.13,69.2,68.96,68.96,21900.0,51.3174,51.3693,51.1912,51.1912,21900.0
2008-07-10 14:00:00,68.96,68.98,68.76,68.92,17600.0,51.1912,51.206,51.0427,51.1615,17600.0
2008-07-10 14:05:00,68.92,69.04,68.88,68.89,12800.0,51.1615,51.2506,51.1318,51.1392,12800.0
2008-07-10 14:10:00,68.88,68.93,68.68,68.72,20900.0,51.1318,51.1689,50.9833,51.013,20900.0
2008-07-10 14:15:00,68.73,68.79,68.65,68.65,13700.0,51.0204,51.065,50.9611,50.9611,13700.0
2008-07-10 14:20:00,68.69,68.71,68.56,68.56,41600.0,50.9908,51.0056,50.8943,50.8943,41600.0
2008-07-10 14:25:00,68.53,68.58,68.12,68.27,35700.0,50.872,50.9091,50.5676,50.679,35700.0
2008-07-10 14:30:00,68.27,68.47,68.25,68.31,20300.0,50.679,50.8274,50.6641,50.7087,20300.0
2008-07-10 14:35:00,68.3,68.45,68.28,68.39,18600.0,50.7012,50.8126,50.6864,50.7681,18600.0
2008-07-10 14:40:00,68.39,68.42,67.98,67.98,55100.0,50.7681,50.7903,50.4637,50.4637,55100.0
2008-07-10 14:45:00,67.97,68.04,67.89,67.98,45900.0,50.4563,50.5082,50.3969,50.4637,45900.0
2008-07-10 14:50:00,68.02,68.04,67.65,68.0,57000.0,50.4934,50.5082,50.2187,50.4785,57000.0
2008-07-10 14:55:00,68.0,68.22,67.88,68.07,25300.0,50.4785,50.6419,50.3895,50.5305,25300.0
2008-07-10 15:00:00,68.06,68.46,68.03,68.28,53700.0,50.5231,50.82,50.5008,50.6864,53700.0
2008-07-10 15:05:00,68.28,68.74,68.28,68.61,45000.0,50.6864,51.0279,50.6864,50.9314,45000.0
2008-07-10 15:10:00,68.59,68.85,68.53,68.76,35700.0,50.9165,51.1095,50.872,51.0427,35700.0
2008-07-10 15:15:00,68.75,68.75,68.37,68.37,35100.0,51.0353,51.0353,50.7532,50.7532,35100.0
2008-07-10 15:20:00,68.4,68.86,68.4,68.76,28700.0,50.7755,51.117,50.7755,51.0427,28700.0
2008-07-10 15:25:00,68.77,68.92,68.69,68.83,36700.0,51.0501,51.1615,50.9908,51.0947,36700.0
2008-07-10 15:30:00,68.83,68.92,68.64,68.74,26200.0,51.0947,51.1615,50.9536,51.0279,26200.0
2008-07-10 15:35:00,68.74,68.74,68.42,68.66,30000.0,51.0279,51.0279,50.7903,50.9685,30000.0
2008-07-10 15:40:00,68.65,68.86,68.54,68.73,31200.0,50.9611,51.117,50.8794,51.0204,31200.0
2008-07-10 15:45:00,68.73,68.96,68.62,68.95,30700.0,51.0204,51.1912,50.9388,51.1838,30700.0
2008-07-10 15:50:00,68.95,69.07,68.82,69.02,61200.0,51.1838,51.2728,51.0873,51.2357,61200.0
2008-07-10 15:55:00,69.02,69.15,68.89,69.04,70700.0,51.2357,51.3322,51.1392,51.2506,70700.0
2008-07-11 09:30:00,68.38,68.4,67.67,67.75,17600.0,50.7606,50.7755,50.2336,50.293,17600.0
2008-07-11 09:35:00,67.89,68.4,67.81,68.32,12800.0,50.3969,50.7755,50.3375,50.7161,12800.0
2008-07-11 09:40:00,68.27,68.35,67.97,68.34,19400.0,50.679,50.7384,50.4563,50.7309,19400.0
2008-07-11 09:45:00,68.4,68.59,68.26,68.56,23300.0,50.7755,50.9165,50.6716,50.8943,23300.0
2008-07-11 09:50:00,68.6,68.64,68.42,68.54,17600.0,50.9239,50.9536,50.7903,50.8794,17600.0
2008-07-11 09:55:00,68.54,68.74,68.36,68.66,20200.0,50.8794,51.0279,50.7458,50.9685,20200.0
2008-07-11 10:00:00,68.71,68.96,68.59,68.92,11300.0,51.0056,51.1912,50.9165,51.1615,11300.0
2008-07-11 10:05:00,68.89,69.22,68.78,69.22,23300.0,51.1392,51.3842,51.0576,51.3842,23300.0
2008-07-11 10:10:00,69.21,69.51,69.18,69.35,42300.0,51.3768,51.5995,51.3545,51.4807,42300.0
2008-07-11 10:15:00,69.3,69.37,69.18,69.35,41200.0,51.4436,51.4955,51.3545,51.4807,41200.0
2008-07-11 10:20:00,69.34,69.55,69.27,69.45,40500.0,51.4733,51.6292,51.4213,51.5549,40500.0
2008-07-11 10:25:00,69.44,69.59,68.92,69.23,48500.0,51.5475,51.6589,51.1615,51.3916,48500.0
2008-07-11 10:30:00,69.22,69.36,68.89,68.89,50100.0,51.3842,51.4881,51.1392,51.1392,50100.0
2008-07-11 10:35:00,68.89,69.05,68.66,68.69,25900.0,51.1392,51.258,50.9685,50.9908,25900.0
2008-07-11 10:40:00,68.69,68.7,68.56,68.63,31400.0,50.9908,50.9982,50.8943,50.9462,31400.0
2008-07-11 10:45:00,68.62,68.62,68.31,68.45,25000.0,50.9388,50.9388,50.7087,50.8126,25000.0
2008-07-11 10:50:00,68.45,68.52,68.28,68.36,31200.0,50.8126,50.8646,50.6864,50.7458,31200.0
2008-07-11 10:55:00,68.36,68.54,68.33,68.45,18800.0,50.7458,50.8794,50.7235,50.8126,18800.0
2008-07-11 11:00:00,68.46,68.67,68.46,68.5,7800.0,50.82,50.9759,50.82,50.8497,7800.0
2008-07-11 11:05:00,68.5,68.78,68.5,68.59,10800.0,50.8497,51.0576,50.8497,50.9165,10800.0
2008-07-11 11:10:00,68.56,68.8,68.55,68.55,12500.0,50.8943,51.0724,50.8868,50.8868,12500.0
2008-07-11 11:15:00,68.57,68.64,68.27,68.31,35200.0,50.9017,50.9536,50.679,50.7087,35200.0
2008-07-11 11:20:00,68.31,68.31,68.04,68.12,36900.0,50.7087,50.7087,50.5082,50.5676,36900.0
2008-07-11 11:25:00,68.13,68.15,67.93,67.99,19100.0,50.5751,50.5899,50.4266,50.4711,19100.0
2008-07-11 11:30:00,67.99,68.04,67.66,68.04,28600.0,50.4711,50.5082,50.2262,50.5082,28600.0
2008-07-11 11:35:00,68.03,68.39,67.98,68.36,11200.0,50.5008,50.7681,50.4637,50.7458,11200.0
2008-07-11 11:40:00,68.32,68.7,68.31,68.61,19500.0,50.7161,50.9982,50.7087,50.9314,19500.0
2008-07-11 11:45:00,68.62,68.82,68.56,68.77,44700.0,50.9388,51.0873,50.8943,51.0501,44700.0
2008-07-11 11:50:00,68.78,68.85,68.69,68.69,14800.0,51.0576,51.1095,50.9908,50.9908,14800.0
2008-07-11 11:55:00,68.68,68.95,68.66,68.95,19100.0,50.9833,51.1838,50.9685,51.1838,19100.0
2008-07-11 12:00:00,68.91,68.95,68.72,68.85,9300.0,51.1541,51.1838,51.013,51.1095,9300.0
2008-07-11 12:05:00,68.85,68.9,68.67,68.69,4600.0,51.1095,51.1466,50.9759,50.9908,4600.0
2008-07-11 12:10:00,68.68,68.69,68.57,68.66,8300.0,50.9833,50.9908,50.9017,50.9685,8300.0
2008-07-11 12:15:00,68.65,68.65,68.43,68.51,13200.0,50.9611,50.9611,50.7977,50.8571,13200.0
2008-07-11 12:20:00,68.46,68.47,68.35,68.41,15300.0,50.82,50.8274,50.7384,50.7829,15300.0
2008-07-11 12:25:00,68.41,68.45,68.26,68.41,12800.0,50.7829,50.8126,50.6716,50.7829,12800.0
2008-07-11 12:30:00,68.42,68.42,68.12,68.17,10100.0,50.7903,50.7903,50.5676,50.6047,10100.0
2008-07-11 12:35:00,68.17,68.32,68.15,68.16,11300.0,50.6047,50.7161,50.5899,50.5973,11300.0
2008-07-11 12:40:00,68.15,68.28,68.14,68.25,7400.0,50.5899,50.6864,50.5825,50.6641,7400.0
2008-07-11 12:45:00,68.25,68.27,68.17,68.2,6800.0,50.6641,50.679,50.6047,50.627,6800.0
2008-07-11 12:50:00,68.22,68.32,68.02,68.03,8900.0,50.6419,50.7161,50.4934,50.5008,8900.0
2008-07-11 12:55:00,68.01,68.05,67.85,68.02,11000.0,50.486,50.5157,50.3672,50.4934,11000.0
2008-07-11 13:00:00,68.02,68.1,67.88,68.1,12700.0,50.4934,50.5528,50.3895,50.5528,12700.0
2008-07-11 13:05:00,68.1,68.1,67.95,68.02,4900.0,50.5528,50.5528,50.4414,50.4934,4900.0
2008-07-11 13:10:00,68.0,68.01,67.81,67.9,6600.0,50.4785,50.486,50.3375,50.4043,6600.0
2008-07-11 13:15:00,67.94,68.13,67.94,68.06,10000.0,50.434,50.5751,50.434,50.5231,10000.0
2008-07-11 13:20:00,68.11,68.26,68.04,68.21,10200.0,50.5602,50.6716,50.5082,50.6344,10200.0
2008-07-11 13:25:00,68.21,68.28,68.13,68.25,4500.0,50.6344,50.6864,50.5751,50.6641,4500.0
2008-07-11 13:30:00,68.21,68.31,68.1,68.1,9400.0,50.6344,50.7087,50.5528,50.5528,9400.0
2008-07-11 13:35:00,68.1,68.27,68.04,68.2,30500.0,50.5528,50.679,50.5082,50.627,30500.0
2008-07-11 13:40:00,68.23,68.4,68.1,68.13,19800.0,50.6493,50.7755,50.5528,50.5751,19800.0
2008-07-11 13:45:00,68.1,68.16,67.98,68.0,16400.0,50.5528,50.5973,50.4637,50.4785,16400.0
2008-07-11 13:50:00,67.97,67.99,67.88,67.91,16100.0,50.4563,50.4711,50.3895,50.4117,16100.0
2008-07-11 13:55:00,67.91,68.2,67.9,67.97,18200.0,50.4117,50.627,50.4043,50.4563,18200.0
2008-07-11 14:00:00,68.03,68.18,67.9,68.15,10700.0,50.5008,50.6122,50.4043,50.5899,10700.0
2008-07-11 14:05:00,68.13,68.41,68.11,68.33,13900.0,50.5751,50.7829,50.5602,50.7235,13900.0
2008-07-11 14:10:00,68.36,68.52,68.3,68.52,17800.0,50.7458,50.8646,50.7012,50.8646,17800.0
2008-07-11 14:15:00,68.48,68.62,68.38,68.51,21900.0,50.8349,50.9388,50.7606,50.8571,21900.0
2008-07-11 14:20:00,68.55,68.65,68.41,68.43,44200.0,50.8868,50.9611,50.7829,50.7977,44200.0
2008-07-11 14:25:00,68.49,68.5,68.3,68.31,11400.0,50.8423,50.8497,50.7012,50.7087,11400.0
2008-07-11 14:30:00,68.28,68.34,68.2,68.21,10200.0,50.6864,50.7309,50.627,50.6344,10200.0
2008-07-11 14:35:00,68.2,68.44,68.19,68.44,18200.0,50.627,50.8052,50.6196,50.8052,18200.0
2008-07-11 14:40:00,68.38,68.57,68.37,68.55,15800.0,50.7606,50.9017,50.7532,50.8868,15800.0
2008-07-11 14:45:00,68.6,69.17,68.58,69.17,42800.0,50.9239,51.3471,50.9091,51.3471,42800.0
2008-07-11 14:50:00,69.18,69.44,69.02,69.1,53800.0,51.3545,51.5475,51.2357,51.2951,53800.0
2008-07-11 14:55:00,69.11,69.55,68.99,69.47,39400.0,51.3025,51.6292,51.2135,51.5698,39400.0
2008-07-11 15:00:00,69.51,70.24,69.27,70.17,69500.0,51.5995,52.1414,51.4213,52.0894,69500.0
2008-07-11 15:05:00,70.14,70.24,69.82,69.97,97600.0,52.0671,52.1414,51.8296,51.9409,97600.0
2008-07-11 15:10:00,69.96,70.06,69.33,69.45,35700.0,51.9335,52.0078,51.4658,51.5549,35700.0
2008-07-11 15:15:00,69.39,69.51,69.16,69.16,20600.0,51.5104,51.5995,51.3397,51.3397,20600.0
2008-07-11 15:20:00,69.17,69.38,68.99,69.19,26800.0,51.3471,51.503,51.2135,51.3619,26800.0
2008-07-11 15:25:00,69.19,69.39,68.91,69.01,21900.0,51.3619,51.5104,51.1541,51.2283,21900.0
2008-07-11 15:30:00,69.05,69.1,68.64,68.78,30400.0,51.258,51.2951,50.9536,51.0576,30400.0
2008-07-11 15:35:00,68.78,68.96,68.73,68.89,19100.0,51.0576,51.1912,51.0204,51.1392,19100.0
2008-07-11 15:40:00,68.83,68.98,68.72,68.98,18200.0,51.0947,51.206,51.013,51.206,18200.0
2008-07-11 15:45:00,68.99,69.22,68.99,69.13,22000.0,51.2135,51.3842,51.2135,51.3174,22000.0
2008-07-11 15:50:00,69.17,69.26,69.08,69.08,43400.0,51.3471,51.4139,51.2803,51.2803,43400.0
2008-07-11 15:55:00,69.08,69.14,68.94,68.97,49300.0,51.2803,51.3248,51.1763,51.1986,49300.0
2008-07-14 09:30:00,69.93,69.93,69.27,69.27,23000.0,51.9112,51.9112,51.4213,51.4213,23000.0
2008-07-14 09:35:00,69.27,69.61,69.19,69.27,24500.0,51.4213,51.6737,51.3619,51.4213,24500.0
2008-07-14 09:40:00,69.25,69.56,69.25,69.45,20600.0,51.4065,51.6366,51.4065,51.5549,20600.0
2008-07-14 09:45:00,69.4,69.62,69.27,69.46,16700.0,51.5178,51.6811,51.4213,51.5624,16700.0
2008-07-14 09:50:00,69.42,69.48,69.12,69.13,18000.0,51.5327,51.5772,51.31,51.3174,18000.0
2008-07-14 09:55:00,69.14,69.18,68.76,68.76,46300.0,51.3248,51.3545,51.0427,51.0427,46300.0
2008-07-14 10:00:00,68.76,68.92,68.73,68.83,18300.0,51.0427,51.1615,51.0204,51.0947,18300.0
2008-07-14 10:05:00,68.83,68.87,68.5,68.83,51600.0,51.0947,51.1244,50.8497,51.0947,51600.0
2008-07-14 10:10:00,68.81,68.82,68.56,68.82,14700.0,51.0798,51.0873,50.8943,51.0873,14700.0
2008-07-14 10:15:00,68.78,68.84,68.63,68.73,10100.0,51.0576,51.1021,50.9462,51.0204,10100.0
2008-07-14 10:20:00,68.75,68.8,68.38,68.39,22300.0,51.0353,51.0724,50.7606,50.7681,22300.0
2008-07-14 10:25:00,68.39,68.4,68.04,68.21,37800.0,50.7681,50.7755,50.5082,50.6344,37800.0
2008-07-14 10:30:00,68.25,68.66,68.23,68.53,14300.0,50.6641,50.9685,50.6493,50.872,14300.0
2008-07-14 10:35:00,68.57,68.78,68.47,68.63,18900.0,50.9017,51.0576,50.8274,50.9462,18900.0
2008-07-14 10:40:00,68.59,68.59,68.35,68.43,7700.0,50.9165,50.9165,50.7384,50.7977,7700.0
2008-07-14 10:45:00,68.39,68.39,68.27,68.36,9600.0,50.7681,50.7681,50.679,50.7458,9600.0
2008-07-14 10:50:00,68.37,68.7,68.34,68.66,12200.0,50.7532,50.9982,50.7309,50.9685,12200.0
2008-07-14 10:55:00,68.67,69.03,68.67,68.95,20400.0,50.9759,51.2431,50.9759,51.1838,20400.0
2008-07-14 11:00:00,68.97,69.03,68.72,68.8,12800.0,51.1986,51.2431,51.013,51.0724,12800.0
2008-07-14 11:05:00,68.83,68.99,68.76,68.9,10200.0,51.0947,51.2135,51.0427,51.1466,10200.0
2008-07-14 11:10:00,68.91,68.91,68.7,68.91,9500.0,51.1541,51.1541,50.9982,51.1541,9500.0
2008-07-14 11:15:00,68.92,69.0,68.82,68.87,10900.0,51.1615,51.2209,51.0873,51.1244,10900.0
2008-07-14 11:20:00,68.86,68.9,68.6,68.6,9000.0,51.117,51.1466,50.9239,50.9239,9000.0
2008-07-14 11:25:00,68.59,68.93,68.55,68.93,14400.0,50.9165,51.1689,50.8868,51.1689,14400.0
2008-07-14 11:30:00,68.92,68.98,68.76,68.81,20700.0,51.1615,51.206,51.0427,51.0798,20700.0
2008-07-14 11:35:00,68.81,69.01,68.81,68.86,11200.0,51.0798,51.2283,51.0798,51.117,11200.0
2008-07-14 11:40:00,68.87,68.97,68.75,68.77,19100.0,51.1244,51.1986,51.0353,51.0501,19100.0
2008-07-14 11:45:00,68.78,68.83,68.62,68.7,9700.0,51.0576,51.0947,50.9388,50.9982,9700.0
2008-07-14 11:50:00,68.67,68.76,68.51,68.61,25200.0,50.9759,51.0427,50.8571,50.9314,25200.0
2008-07-14 11:55:00,68.59,68.59,68.11,68.41,30000.0,50.9165,50.9165,50.5602,50.7829,30000.0
2008-07-14 12:00:00,68.4,68.65,68.34,68.38,12000.0,50.7755,50.9611,50.7309,50.7606,12000.0
2008-07-14 12:05:00,68.33,68.52,68.28,68.48,18700.0,50.7235,50.8646,50.6864,50.8349,18700.0
2008-07-14 12:10:00,68.53,68.69,68.51,68.59,13800.0,50.872,50.9908,50.8571,50.9165,13800.0
2008-07-14 12:15:00,68.59,68.8,68.57,68.72,10900.0,50.9165,51.0724,50.9017,51.013,10900.0
2008-07-14 12:20:00,68.69,68.69,68.44,68.45,17900.0,50.9908,50.9908,50.8052,50.8126,17900.0
2008-07-14 12:25:00,68.51,68.52,68.42,68.5,5700.0,50.8571,50.8646,50.7903,50.8497,5700.0
2008-07-14 12:30:00,68.5,68.61,68.4,68.4,6900.0,50.8497,50.9314,50.7755,50.7755,6900.0
2008-07-14 12:35:00,68.42,68.6,68.32,68.6,5400.0,50.7903,50.9239,50.7161,50.9239,5400.0
2008-07-14 12:40:00,68.57,68.65,68.52,68.52,8000.0,50.9017,50.9611,50.8646,50.8646,8000.0
2008-07-14 12:45:00,68.5,68.66,68.48,68.65,7400.0,50.8497,50.9685,50.8349,50.9611,7400.0
2008-07-14 12:50:00,68.67,68.73,68.61,68.69,20400.0,50.9759,51.0204,50.9314,50.9908,20400.0
2008-07-14 12:55:00,68.68,68.72,68.37,68.39,13100.0,50.9833,51.013,50.7532,50.7681,13100.0
2008-07-14 13:00:00,68.39,68.39,68.25,68.33,13200.0,50.7681,50.7681,50.6641,50.7235,13200.0
2008-07-14 13:05:00,68.4,68.4,68.2,68.28,8200.0,50.7755,50.7755,50.627,50.6864,8200.0
2008-07-14 13:10:00,68.26,68.41,68.13,68.41,10600.0,50.6716,50.7829,50.5751,50.7829,10600.0
2008-07-14 13:15:00,68.39,68.49,68.34,68.37,3600.0,50.7681,50.8423,50.7309,50.7532,3600.0
2008-07-14 13:20:00,68.37,68.43,68.34,68.41,4000.0,50.7532,50.7977,50.7309,50.7829,4000.0
2008-07-14 13:25:00,68.44,68.47,68.34,68.42,5200.0,50.8052,50.8274,50.7309,50.7903,5200.0
2008-07-14 13:30:00,68.42,68.45,68.31,68.45,5600.0,50.7903,50.8126,50.7087,50.8126,5600.0
2008-07-14 13:35:00,68.42,68.6,68.4,68.6,8000.0,50.7903,50.9239,50.7755,50.9239,8000.0
2008-07-14 13:40:00,68.63,68.78,68.57,68.78,15600.0,50.9462,51.0576,50.9017,51.0576,15600.0
2008-07-14 13:45:00,68.74,68.98,68.65,68.88,17500.0,51.0279,51.206,50.9611,51.1318,17500.0
2008-07-14 13:50:00,68.87,68.9,68.76,68.76,11500.0,51.1244,51.1466,51.0427,51.0427,11500.0
2008-07-14 13:55:00,68.75,68.86,68.75,68.8,11100.0,51.0353,51.117,51.0353,51.0724,11100.0
2008-07-14 14:00:00,68.81,68.83,68.74,68.8,12700.0,51.0798,51.0947,51.0279,51.0724,12700.0
2008-07-14 14:05:00,68.81,68.95,68.72,68.89,8300.0,51.0798,51.1838,51.013,51.1392,8300.0
2008-07-14 14:10:00,68.92,68.99,68.8,68.8,8200.0,51.1615,51.2135,51.0724,51.0724,8200.0
2008-07-14 14:15:00,68.81,68.95,68.72,68.85,9100.0,51.0798,51.1838,51.013,51.1095,9100.0
2008-07-14 14:20:00,68.86,68.97,68.86,68.91,6100.0,51.117,51.1986,51.117,51.1541,6100.0
2008-07-14 14:25:00,68.92,69.03,68.89,68.95,8400.0,51.1615,51.2431,51.1392,51.1838,8400.0
2008-07-14 14:30:00,68.96,69.03,68.91,68.99,15200.0,51.1912,51.2431,51.1541,51.2135,15200.0
2008-07-14 14:35:00,68.99,68.99,68.88,68.95,6800.0,51.2135,51.2135,51.1318,51.1838,6800.0
2008-07-14 14:40:00,68.95,68.95,68.76,68.76,16600.0,51.1838,51.1838,51.0427,51.0427,16600.0
2008-07-14 14:45:00,68.74,68.77,68.62,68.68,10900.0,51.0279,51.0501,50.9388,50.9833,10900.0
2008-07-14 14:50:00,68.68,68.68,68.53,68.64,11700.0,50.9833,50.9833,50.872,50.9536,11700.0
2008-07-14 14:55:00,68.65,68.78,68.65,68.73,6400.0,50.9611,51.0576,50.9611,51.0204,6400.0
2008-07-14 15:00:00,68.72,68.85,68.72,68.82,8400.0,51.013,51.1095,51.013,51.0873,8400.0
2008-07-14 15:05:00,68.83,68.83,68.64,68.69,13000.0,51.0947,51.0947,50.9536,50.9908,13000.0
2008-07-14 15:10:00,68.69,68.76,68.68,68.72,7400.0,50.9908,51.0427,50.9833,51.013,7400.0
2008-07-14 15:15:00,68.77,68.9,68.75,68.9,8500.0,51.0501,51.1466,51.0353,51.1466,8500.0
2008-07-14 15:20:00,68.87,69.16,68.78,68.98,29500.0,51.1244,51.3397,51.0576,51.206,29500.0
2008-07-14 15:25:00,69.05,69.25,69.0,69.06,27000.0,51.258,51.4065,51.2209,51.2654,27000.0
2008-07-14 15:30:00,69.1,69.44,69.07,69.41,31100.0,51.2951,51.5475,51.2728,51.5252,31100.0
2008-07-14 15:35:00,69.41,69.49,69.33,69.39,31800.0,51.5252,51.5846,51.4658,51.5104,31800.0
2008-07-14 15:40:00,69.38,69.38,69.13,69.25,32900.0,51.503,51.503,51.3174,51.4065,32900.0
2008-07-14 15:45:00,69.22,69.33,69.15,69.32,30800.0,51.3842,51.4658,51.3322,51.4584,30800.0
2008-07-14 15:50:00,69.32,69.35,69.0,69.04,51400.0,51.4584,51.4807,51.2209,51.2506,51400.0
2008-07-14 15:55:00,69.01,69.05,68.86,68.98,48900.0,51.2283,51.258,51.117,51.206,48900.0
2008-07-15 09:30:00,65.49,66.74,65.09,65.78,125700.0,48.6153,49.5432,48.3184,48.8306,125700.0
2008-07-15 09:35:00,65.79,65.92,65.56,65.56,86600.0,48.838,48.9345,48.6673,48.6673,86600.0
2008-07-15 09:40:00,65.56,65.68,65.39,65.59,43100.0,48.6673,48.7563,48.5411,48.6895,43100.0
2008-07-15 09:45:00,65.52,65.7,65.23,65.23,47200.0,48.6376,48.7712,48.4223,48.4223,47200.0
2008-07-15 09:50:00,65.24,65.24,64.83,64.94,50700.0,48.4297,48.4297,48.1254,48.207,50700.0
2008-07-15 09:55:00,64.94,65.06,64.82,65.06,37600.0,48.207,48.2961,48.1179,48.2961,37600.0
2008-07-15 10:00:00,65.08,65.18,64.2,64.44,65700.0,48.3109,48.3852,47.6577,47.8358,65700.0
2008-07-15 10:05:00,64.31,64.38,63.4,63.91,100000.0,47.7393,47.7913,47.0638,47.4424,100000.0
2008-07-15 10:10:00,63.91,64.63,63.91,64.59,57000.0,47.4424,47.9769,47.4424,47.9472,57000.0
2008-07-15 10:15:00,64.6,64.97,64.48,64.94,35000.0,47.9546,48.2293,47.8655,48.207,35000.0
2008-07-15 10:20:00,64.95,65.08,64.85,65.02,35100.0,48.2144,48.3109,48.1402,48.2664,35100.0
2008-07-15 10:25:00,65.02,65.27,64.84,65.27,48900.0,48.2664,48.452,48.1328,48.452,48900.0
2008-07-15 10:30:00,65.24,65.26,64.96,65.07,38200.0,48.4297,48.4446,48.2219,48.3035,38200.0
2008-07-15 10:35:00,65.06,65.65,65.04,65.36,82500.0,48.2961,48.7341,48.2812,48.5188,82500.0
2008-07-15 10:40:00,65.32,65.58,65.3,65.49,45600.0,48.4891,48.6821,48.4743,48.6153,45600.0
2008-07-15 10:45:00,65.51,65.83,65.51,65.69,30200.0,48.6301,48.8677,48.6301,48.7638,30200.0
2008-07-15 10:50:00,65.71,65.98,65.67,65.87,24900.0,48.7786,48.979,48.7489,48.8974,24900.0
2008-07-15 10:55:00,65.88,66.07,65.84,66.06,53000.0,48.9048,49.0458,48.8751,49.0384,53000.0
2008-07-15 11:00:00,66.06,66.36,66.03,66.27,45800.0,49.0384,49.2611,49.0162,49.1943,45800.0
2008-07-15 11:05:00,66.28,67.1,66.28,66.9,151300.0,49.2017,49.8104,49.2017,49.662,151300.0
2008-07-15 11:10:00,66.86,66.96,66.71,66.92,62800.0,49.6323,49.7065,49.5209,49.6768,62800.0
2008-07-15 11:15:00,66.94,67.16,66.88,66.98,58500.0,49.6917,49.855,49.6471,49.7214,58500.0
2008-07-15 11:20:00,66.98,67.16,66.9,67.04,95600.0,49.7214,49.855,49.662,49.7659,95600.0
2008-07-15 11:25:00,67.05,67.13,66.94,67.03,60500.0,49.7733,49.8327,49.6917,49.7585,60500.0
2008-07-15 11:30:00,67.0,67.03,66.81,66.81,54800.0,49.7362,49.7585,49.5952,49.5952,54800.0
2008-07-15 11:35:00,66.82,66.89,66.56,66.59,27100.0,49.6026,49.6546,49.4096,49.4319,27100.0
2008-07-15 11:40:00,66.54,66.65,66.35,66.44,28500.0,49.3947,49.4764,49.2537,49.3205,28500.0
2008-07-15 11:45:00,66.43,66.48,66.27,66.35,23200.0,49.3131,49.3502,49.1943,49.2537,23200.0
2008-07-15 11:50:00,66.34,66.61,66.31,66.61,17400.0,49.2463,49.4467,49.224,49.4467,17400.0
2008-07-15 11:55:00,66.61,66.76,66.46,66.51,35700.0,49.4467,49.5581,49.3354,49.3725,35700.0
2008-07-15 12:00:00,66.49,66.51,66.27,66.35,25500.0,49.3576,49.3725,49.1943,49.2537,25500.0
2008-07-15 12:05:00,66.35,66.61,66.32,66.43,22800.0,49.2537,49.4467,49.2314,49.3131,22800.0
2008-07-15 12:10:00,66.38,66.42,66.27,66.39,19200.0,49.276,49.3057,49.1943,49.2834,19200.0
2008-07-15 12:15:00,66.44,66.6,66.31,66.57,17200.0,49.3205,49.4393,49.224,49.417,17200.0
2008-07-15 12:20:00,66.59,66.72,66.5,66.57,18300.0,49.4319,49.5284,49.365,49.417,18300.0
2008-07-15 12:25:00,66.53,66.7,66.49,66.69,12700.0,49.3873,49.5135,49.3576,49.5061,12700.0
2008-07-15 12:30:00,66.69,67.02,66.69,66.94,20100.0,49.5061,49.7511,49.5061,49.6917,20100.0
2008-07-15 12:35:00,66.92,66.92,66.61,66.7,18100.0,49.6768,49.6768,49.4467,49.5135,18100.0
2008-07-15 12:40:00,66.67,66.98,66.67,66.86,24300.0,49.4912,49.7214,49.4912,49.6323,24300.0
2008-07-15 12:45:00,66.83,66.96,66.76,66.76,19200.0,49.61,49.7065,49.5581,49.5581,19200.0
2008-07-15 12:50:00,66.77,66.96,66.74,66.94,27400.0,49.5655,49.7065,49.5432,49.6917,27400.0
2008-07-15 12:55:00,66.96,67.25,66.95,67.2,27600.0,49.7065,49.9218,49.6991,49.8847,27600.0
2008-07-15 13:00:00,67.2,67.45,67.12,67.12,47100.0,49.8847,50.0703,49.8253,49.8253,47100.0
2008-07-15 13:05:00,67.15,67.28,67.1,67.22,37800.0,49.8476,49.9441,49.8104,49.8995,37800.0
2008-07-15 13:10:00,67.28,67.35,67.04,67.1,37400.0,49.9441,49.996,49.7659,49.8104,37400.0
2008-07-15 13:15:00,67.14,67.17,66.95,67.01,18800.0,49.8401,49.8624,49.6991,49.7436,18800.0
2008-07-15 13:20:00,67.08,67.11,66.75,66.87,28700.0,49.7956,49.8179,49.5506,49.6397,28700.0
2008-07-15 13:25:00,66.85,66.88,66.61,66.84,20500.0,49.6249,49.6471,49.4467,49.6174,20500.0
2008-07-15 13:30:00,66.87,67.21,66.79,67.12,34400.0,49.6397,49.8921,49.5803,49.8253,34400.0
2008-07-15 13:35:00,67.09,67.11,66.88,66.88,19000.0,49.803,49.8179,49.6471,49.6471,19000.0
2008-07-15 13:40:00,66.88,67.19,66.87,67.18,23400.0,49.6471,49.8773,49.6397,49.8698,23400.0
2008-07-15 13:45:00,67.19,67.42,67.09,67.4,27200.0,49.8773,50.048,49.803,50.0331,27200.0
2008-07-15 13:50:00,67.4,67.45,67.28,67.35,47000.0,50.0331,50.0703,49.9441,49.996,47000.0
2008-07-15 13:55:00,67.38,67.45,67.17,67.19,25400.0,50.0183,50.0703,49.8624,49.8773,25400.0
2008-07-15 14:00:00,67.2,67.31,66.98,67.08,31000.0,49.8847,49.9663,49.7214,49.7956,31000.0
2008-07-15 14:05:00,67.1,67.13,66.98,67.03,28800.0,49.8104,49.8327,49.7214,49.7585,28800.0
2008-07-15 14:10:00,67.03,67.06,66.82,66.83,43700.0,49.7585,49.7808,49.6026,49.61,43700.0
2008-07-15 14:15:00,66.85,67.18,66.81,67.07,44200.0,49.6249,49.8698,49.5952,49.7882,44200.0
2008-07-15 14:20:00,67.06,67.15,66.88,67.03,29800.0,49.7808,49.8476,49.6471,49.7585,29800.0
2008-07-15 14:25:00,67.04,67.11,66.92,67.08,26100.0,49.7659,49.8179,49.6768,49.7956,26100.0
2008-07-15 14:30:00,67.07,67.24,67.05,67.07,42400.0,49.7882,49.9144,49.7733,49.7882,42400.0
2008-07-15 14:35:00,67.09,67.15,66.99,67.1,18100.0,49.803,49.8476,49.7288,49.8104,18100.0
2008-07-15 14:40:00,67.13,67.19,67.0,67.19,27800.0,49.8327,49.8773,49.7362,49.8773,27800.0
2008-07-15 14:45:00,67.15,67.18,66.99,67.12,29900.0,49.8476,49.8698,49.7288,49.8253,29900.0
2008-07-15 14:50:00,67.13,67.19,67.0,67.17,24500.0,49.8327,49.8773,49.7362,49.8624,24500.0
2008-07-15 14:55:00,67.16,67.27,67.06,67.07,28700.0,49.855,49.9366,49.7808,49.7882,28700.0
2008-07-15 15:00:00,67.1,67.37,67.05,67.27,38400.0,49.8104,50.0109,49.7733,49.9366,38400.0
2008-07-15 15:05:00,67.25,67.41,67.23,67.34,40300.0,49.9218,50.0406,49.907,49.9886,40300.0
2008-07-15 15:10:00,67.33,67.48,67.08,67.21,74200.0,49.9812,50.0925,49.7956,49.8921,74200.0
2008-07-15 15:15:00,67.21,67.36,67.15,67.32,63500.0,49.8921,50.0035,49.8476,49.9738,63500.0
2008-07-15 15:20:00,67.31,67.36,67.07,67.24,51800.0,49.9663,50.0035,49.7882,49.9144,51800.0
2008-07-15 15:25:00,67.25,67.27,67.07,67.09,40500.0,49.9218,49.9366,49.7882,49.803,40500.0
2008-07-15 15:30:00,67.1,67.16,66.87,67.06,82200.0,49.8104,49.855,49.6397,49.7808,82200.0
2008-07-15 15:35:00,67.05,67.27,67.0,67.09,94800.0,49.7733,49.9366,49.7362,49.803,94800.0
2008-07-15 15:40:00,67.12,67.14,66.91,66.99,87800.0,49.8253,49.8401,49.6694,49.7288,87800.0
2008-07-15 15:45:00,66.96,67.05,66.74,66.81,63500.0,49.7065,49.7733,49.5432,49.5952,63500.0
2008-07-15 15:50:00,66.81,66.89,66.75,66.81,71000.0,49.5952,49.6546,49.5506,49.5952,71000.0
2008-07-15 15:55:00,66.78,66.8,66.61,66.73,94800.0,49.5729,49.5877,49.4467,49.5358,94800.0
2008-07-16 09:30:00,66.98,67.05,66.15,66.98,30400.0,49.7214,49.7733,49.1052,49.7214,30400.0
2008-07-16 09:35:00,67.02,67.05,66.49,66.5,12300.0,49.7511,49.7733,49.3576,49.365,12300.0
2008-07-16 09:40:00,66.49,66.57,66.11,66.15,26000.0,49.3576,49.417,49.0755,49.1052,26000.0
2008-07-16 09:45:00,66.16,66.16,65.53,65.71,42900.0,49.1127,49.1127,48.645,48.7786,42900.0
2008-07-16 09:50:00,65.71,66.44,65.71,66.37,54400.0,48.7786,49.3205,48.7786,49.2685,54400.0
2008-07-16 09:55:00,66.36,67.04,66.35,66.85,48500.0,49.2611,49.7659,49.2537,49.6249,48500.0
2008-07-16 10:00:00,66.81,66.95,66.75,66.8,45200.0,49.5952,49.6991,49.5506,49.5877,45200.0
2008-07-16 10:05:00,66.76,66.76,66.11,66.25,47400.0,49.5581,49.5581,49.0755,49.1795,47400.0
2008-07-16 10:10:00,66.25,66.3,65.91,65.96,50200.0,49.1795,49.2166,48.9271,48.9642,50200.0
2008-07-16 10:15:00,66.0,66.08,65.87,65.89,35600.0,48.9939,49.0533,48.8974,48.9122,35600.0
2008-07-16 10:20:00,65.9,66.06,65.83,65.93,32400.0,48.9197,49.0384,48.8677,48.9419,32400.0
2008-07-16 10:25:00,65.91,66.14,65.84,66.02,43600.0,48.9271,49.0978,48.8751,49.0087,43600.0
2008-07-16 10:30:00,66.02,66.12,65.94,66.01,26500.0,49.0087,49.083,48.9493,49.0013,26500.0
2008-07-16 10:35:00,66.01,66.49,66.01,66.45,89800.0,49.0013,49.3576,49.0013,49.3279,89800.0
2008-07-16 10:40:00,66.45,66.47,66.33,66.36,59000.0,49.3279,49.3428,49.2389,49.2611,59000.0
2008-07-16 10:45:00,66.37,66.81,66.37,66.81,96200.0,49.2685,49.5952,49.2685,49.5952,96200.0
2008-07-16 10:50:00,66.82,67.06,66.77,66.85,45900.0,49.6026,49.7808,49.5655,49.6249,45900.0
2008-07-16 10:55:00,66.83,66.85,66.64,66.77,34300.0,49.61,49.6249,49.469,49.5655,34300.0
2008-07-16 11:00:00,66.78,66.88,66.75,66.81,101700.0,49.5729,49.6471,49.5506,49.5952,101700.0
2008-07-16 11:05:00,66.84,66.85,66.66,66.67,71700.0,49.6174,49.6249,49.4838,49.4912,71700.0
2008-07-16 11:10:00,66.68,66.87,66.68,66.87,29100.0,49.4987,49.6397,49.4987,49.6397,29100.0
2008-07-16 11:15:00,66.83,66.86,66.52,66.54,48000.0,49.61,49.6323,49.3799,49.3947,48000.0
2008-07-16 11:20:00,66.53,66.6,66.15,66.15,48700.0,49.3873,49.4393,49.1052,49.1052,48700.0
2008-07-16 11:25:00,66.15,66.39,66.09,66.32,31700.0,49.1052,49.2834,49.0607,49.2314,31700.0
2008-07-16 11:30:00,66.34,66.41,66.31,66.38,31000.0,49.2463,49.2982,49.224,49.276,31000.0
2008-07-16 11:35:00,66.38,66.42,66.17,66.17,25300.0,49.276,49.3057,49.1201,49.1201,25300.0
2008-07-16 11:40:00,66.2,66.3,66.18,66.23,23000.0,49.1424,49.2166,49.1275,49.1646,23000.0
2008-07-16 11:45:00,66.27,66.27,66.19,66.22,35100.0,49.1943,49.1943,49.1349,49.1572,35100.0
2008-07-16 11:50:00,66.23,66.33,66.12,66.31,106500.0,49.1646,49.2389,49.083,49.224,106500.0
2008-07-16 11:55:00,66.3,66.35,66.2,66.3,55100.0,49.2166,49.2537,49.1424,49.2166,55100.0
2008-07-16 12:00:00,66.28,66.39,66.2,66.39,44100.0,49.2017,49.2834,49.1424,49.2834,44100.0
2008-07-16 12:05:00,66.39,66.45,66.31,66.33,66200.0,49.2834,49.3279,49.224,49.2389,66200.0
2008-07-16 12:10:00,66.33,66.64,66.3,66.6,36500.0,49.2389,49.469,49.2166,49.4393,36500.0
2008-07-16 12:15:00,66.6,66.62,66.44,66.45,31300.0,49.4393,49.4541,49.3205,49.3279,31300.0
2008-07-16 12:20:00,66.47,66.52,66.32,66.46,31600.0,49.3428,49.3799,49.2314,49.3354,31600.0
2008-07-16 12:25:00,66.45,66.66,66.45,66.65,43800.0,49.3279,49.4838,49.3279,49.4764,43800.0
2008-07-16 12:30:00,66.66,66.69,66.56,66.61,35700.0,49.4838,49.5061,49.4096,49.4467,35700.0
2008-07-16 12:35:00,66.61,66.62,66.33,66.37,60700.0,49.4467,49.4541,49.2389,49.2685,60700.0
2008-07-16 12:40:00,66.4,66.51,66.35,66.45,49900.0,49.2908,49.3725,49.2537,49.3279,49900.0
2008-07-16 12:45:00,66.45,66.57,66.35,66.42,94100.0,49.3279,49.417,49.2537,49.3057,94100.0
2008-07-16 12:50:00,66.4,66.53,66.33,66.37,45400.0,49.2908,49.3873,49.2389,49.2685,45400.0
2008-07-16 12:55:00,66.37,66.45,66.34,66.41,25000.0,49.2685,49.3279,49.2463,49.2982,25000.0
2008-07-16 13:00:00,66.4,66.88,66.35,66.86,46600.0,49.2908,49.6471,49.2537,49.6323,46600.0
2008-07-16 13:05:00,66.86,66.89,66.75,66.79,35600.0,49.6323,49.6546,49.5506,49.5803,35600.0
2008-07-16 13:10:00,66.8,66.8,66.61,66.65,46800.0,49.5877,49.5877,49.4467,49.4764,46800.0
2008-07-16 13:15:00,66.65,66.71,66.46,66.5,46500.0,49.4764,49.5209,49.3354,49.365,46500.0
2008-07-16 13:20:00,66.48,66.68,66.48,66.66,35900.0,49.3502,49.4987,49.3502,49.4838,35900.0
2008-07-16 13:25:00,66.64,66.79,66.63,66.7,19500.0,49.469,49.5803,49.4616,49.5135,19500.0
2008-07-16 13:30:00,66.7,66.75,66.59,66.6,28300.0,49.5135,49.5506,49.4319,49.4393,28300.0
2008-07-16 13:35:00,66.59,66.7,66.59,66.69,30900.0,49.4319,49.5135,49.4319,49.5061,30900.0
2008-07-16 13:40:00,66.69,66.71,66.62,66.67,49700.0,49.5061,49.5209,49.4541,49.4912,49700.0
2008-07-16 13:45:00,66.68,66.71,66.48,66.53,58000.0,49.4987,49.5209,49.3502,49.3873,58000.0
2008-07-16 13:50:00,66.53,66.9,66.5,66.9,66300.0,49.3873,49.662,49.365,49.662,66300.0
2008-07-16 13:55:00,66.9,67.0,66.9,66.97,94900.0,49.662,49.7362,49.662,49.7139,94900.0
2008-07-16 14:00:00,66.98,67.27,66.83,67.2,192200.0,49.7214,49.9366,49.61,49.8847,192200.0
2008-07-16 14:05:00,67.2,67.25,67.08,67.16,82600.0,49.8847,49.9218,49.7956,49.855,82600.0
2008-07-16 14:10:00,67.17,67.41,67.15,67.37,43800.0,49.8624,50.0406,49.8476,50.0109,43800.0
2008-07-16 14:15:00,67.39,67.73,67.39,67.64,46500.0,50.0257,50.2781,50.0257,50.2113,46500.0
2008-07-16 14:20:00,67.65,67.8,67.58,67.8,38200.0,50.2187,50.3301,50.1668,50.3301,38200.0
2008-07-16 14:25:00,67.8,67.85,67.68,67.68,25900.0,50.3301,50.3672,50.241,50.241,25900.0
2008-07-16 14:30:00,67.68,67.74,67.6,67.7,31900.0,50.241,50.2855,50.1816,50.2558,31900.0
2008-07-16 14:35:00,67.7,67.91,67.68,67.81,48400.0,50.2558,50.4117,50.241,50.3375,48400.0
2008-07-16 14:40:00,67.84,67.86,67.65,67.66,27600.0,50.3598,50.3746,50.2187,50.2262,27600.0
2008-07-16 14:45:00,67.67,67.74,67.59,67.67,33900.0,50.2336,50.2855,50.1742,50.2336,33900.0
2008-07-16 14:50:00,67.69,67.8,67.65,67.72,46500.0,50.2484,50.3301,50.2187,50.2707,46500.0
2008-07-16 14:55:00,67.73,67.85,67.59,67.76,83600.0,50.2781,50.3672,50.1742,50.3004,83600.0
2008-07-16 15:00:00,67.77,67.97,67.7,67.95,32900.0,50.3078,50.4563,50.2558,50.4414,32900.0
2008-07-16 15:05:00,67.97,68.01,67.87,67.98,44200.0,50.4563,50.486,50.382,50.4637,44200.0
2008-07-16 15:10:00,68.0,68.15,67.96,68.14,52000.0,50.4785,50.5899,50.4489,50.5825,52000.0
2008-07-16 15:15:00,68.14,68.27,68.14,68.14,42500.0,50.5825,50.679,50.5825,50.5825,42500.0
2008-07-16 15:20:00,68.14,68.31,68.13,68.27,42300.0,50.5825,50.7087,50.5751,50.679,42300.0
2008-07-16 15:25:00,68.27,68.41,68.25,68.29,43600.0,50.679,50.7829,50.6641,50.6938,43600.0
2008-07-16 15:30:00,68.29,68.3,68.0,68.1,91800.0,50.6938,50.7012,50.4785,50.5528,91800.0
2008-07-16 15:35:00,68.11,68.16,67.94,68.07,97900.0,50.5602,50.5973,50.434,50.5305,97900.0
2008-07-16 15:40:00,68.09,68.11,67.93,68.1,89700.0,50.5454,50.5602,50.4266,50.5528,89700.0
2008-07-16 15:45:00,68.11,68.14,67.98,68.0,64100.0,50.5602,50.5825,50.4637,50.4785,64100.0
2008-07-16 15:50:00,68.0,68.08,67.92,67.98,72200.0,50.4785,50.5379,50.4192,50.4637,72200.0
2008-07-16 15:55:00,67.98,68.18,67.92,68.09,199000.0,50.4637,50.6122,50.4192,50.5454,199000.0
2008-07-17 09:30:00,68.44,68.46,68.07,68.18,29400.0,50.8052,50.82,50.5305,50.6122,29400.0
2008-07-17 09:35:00,68.19,68.19,67.49,67.51,66400.0,50.6196,50.6196,50.1,50.1148,66400.0
2008-07-17 09:40:00,67.52,67.6,67.34,67.39,72500.0,50.1222,50.1816,49.9886,50.0257,72500.0
2008-07-17 09:45:00,67.39,67.4,67.14,67.15,55000.0,50.0257,50.0331,49.8401,49.8476,55000.0
2008-07-17 09:50:00,67.15,67.26,67.09,67.17,62400.0,49.8476,49.9292,49.803,49.8624,62400.0
2008-07-17 09:55:00,67.16,67.21,66.94,67.05,47200.0,49.855,49.8921,49.6917,49.7733,47200.0
2008-07-17 10:00:00,67.07,67.1,66.89,67.05,49200.0,49.7882,49.8104,49.6546,49.7733,49200.0
2008-07-17 10:05:00,67.02,67.07,66.85,66.97,39800.0,49.7511,49.7882,49.6249,49.7139,39800.0
2008-07-17 10:10:00,67.0,67.1,66.87,66.96,28000.0,49.7362,49.8104,49.6397,49.7065,28000.0
2008-07-17 10:15:00,66.96,67.13,66.93,67.11,32200.0,49.7065,49.8327,49.6843,49.8179,32200.0
2008-07-17 10:20:00,67.13,67.36,67.13,67.24,34000.0,49.8327,50.0035,49.8327,49.9144,34000.0
2008-07-17 10:25:00,67.25,67.3,66.99,67.0,22500.0,49.9218,49.9589,49.7288,49.7362,22500.0
2008-07-17 10:30:00,67.02,67.02,66.85,66.9,19000.0,49.7511,49.7511,49.6249,49.662,19000.0
2008-07-17 10:35:00,66.94,67.1,66.88,66.9,30900.0,49.6917,49.8104,49.6471,49.662,30900.0
2008-07-17 10:40:00,66.9,66.95,66.78,66.84,18800.0,49.662,49.6991,49.5729,49.6174,18800.0
2008-07-17 10:45:00,66.87,66.93,66.83,66.86,19100.0,49.6397,49.6843,49.61,49.6323,19100.0
2008-07-17 10:50:00,66.87,66.87,66.73,66.79,21300.0,49.6397,49.6397,49.5358,49.5803,21300.0
2008-07-17 10:55:00,66.77,66.79,66.66,66.71,14900.0,49.5655,49.5803,49.4838,49.5209,14900.0
2008-07-17 11:00:00,66.71,66.76,66.53,66.58,22600.0,49.5209,49.5581,49.3873,49.4244,22600.0
2008-07-17 11:05:00,66.59,66.73,66.58,66.7,19600.0,49.4319,49.5358,49.4244,49.5135,19600.0
2008-07-17 11:10:00,66.68,66.9,66.67,66.89,29700.0,49.4987,49.662,49.4912,49.6546,29700.0
2008-07-17 11:15:00,66.84,66.89,66.7,66.71,21400.0,49.6174,49.6546,49.5135,49.5209,21400.0
2008-07-17 11:20:00,66.71,66.73,66.6,66.73,19800.0,49.5209,49.5358,49.4393,49.5358,19800.0
2008-07-17 11:25:00,66.74,66.99,66.69,66.9,23400.0,49.5432,49.7288,49.5061,49.662,23400.0
2008-07-17 11:30:00,66.91,66.94,66.81,66.9,20100.0,49.6694,49.6917,49.5952,49.662,20100.0
2008-07-17 11:35:00,66.9,67.28,66.85,67.27,32100.0,49.662,49.9441,49.6249,49.9366,32100.0
2008-07-17 11:40:00,67.24,67.49,67.24,67.36,32800.0,49.9144,50.1,49.9144,50.0035,32800.0
2008-07-17 11:45:00,67.36,67.39,67.17,67.23,24300.0,50.0035,50.0257,49.8624,49.907,24300.0
2008-07-17 11:50:00,67.25,67.49,67.25,67.47,23300.0,49.9218,50.1,49.9218,50.0851,23300.0
2008-07-17 11:55:00,67.49,67.51,67.38,67.47,21800.0,50.1,50.1148,50.0183,50.0851,21800.0
2008-07-17 12:00:00,67.44,67.44,67.18,67.22,20500.0,50.0628,50.0628,49.8698,49.8995,20500.0
2008-07-17 12:05:00,67.22,67.27,67.16,67.23,17400.0,49.8995,49.9366,49.855,49.907,17400.0
2008-07-17 12:10:00,67.27,67.29,67.23,67.24,13100.0,49.9366,49.9515,49.907,49.9144,13100.0
2008-07-17 12:15:00,67.25,67.3,67.16,67.28,15100.0,49.9218,49.9589,49.855,49.9441,15100.0
2008-07-17 12:20:00,67.26,67.42,67.26,67.36,20900.0,49.9292,50.048,49.9292,50.0035,20900.0
2008-07-17 12:25:00,67.37,67.39,67.23,67.26,18300.0,50.0109,50.0257,49.907,49.9292,18300.0
2008-07-17 12:30:00,67.25,67.29,67.13,67.15,16700.0,49.9218,49.9515,49.8327,49.8476,16700.0
2008-07-17 12:35:00,67.12,67.19,67.01,67.03,18600.0,49.8253,49.8773,49.7436,49.7585,18600.0
2008-07-17 12:40:00,67.03,67.13,66.99,67.04,18000.0,49.7585,49.8327,49.7288,49.7659,18000.0
2008-07-17 12:45:00,67.03,67.13,66.99,67.1,20600.0,49.7585,49.8327,49.7288,49.8104,20600.0
2008-07-17 12:50:00,67.12,67.33,67.09,67.22,16500.0,49.8253,49.9812,49.803,49.8995,16500.0
2008-07-17 12:55:00,67.22,67.38,67.22,67.28,20200.0,49.8995,50.0183,49.8995,49.9441,20200.0
2008-07-17 13:00:00,67.27,67.31,67.17,67.2,21700.0,49.9366,49.9663,49.8624,49.8847,21700.0
2008-07-17 13:05:00,67.19,67.32,67.18,67.32,26500.0,49.8773,49.9738,49.8698,49.9738,26500.0
2008-07-17 13:10:00,67.28,67.68,67.24,67.64,30900.0,49.9441,50.241,49.9144,50.2113,30900.0
2008-07-17 13:15:00,67.63,68.0,67.59,67.99,30600.0,50.2039,50.4785,50.1742,50.4711,30600.0
2008-07-17 13:20:00,67.98,68.01,67.74,67.79,32400.0,50.4637,50.486,50.2855,50.3227,32400.0
2008-07-17 13:25:00,67.79,67.82,67.61,67.66,21900.0,50.3227,50.3449,50.189,50.2262,21900.0
2008-07-17 13:30:00,67.65,67.8,67.62,67.73,18500.0,50.2187,50.3301,50.1965,50.2781,18500.0
2008-07-17 13:35:00,67.73,67.81,67.62,67.77,76800.0,50.2781,50.3375,50.1965,50.3078,76800.0
2008-07-17 13:40:00,67.78,67.82,67.72,67.77,36100.0,50.3152,50.3449,50.2707,50.3078,36100.0
2008-07-17 13:45:00,67.78,68.07,67.77,68.04,58000.0,50.3152,50.5305,50.3078,50.5082,58000.0
2008-07-17 13:50:00,68.0,68.04,67.86,67.87,37500.0,50.4785,50.5082,50.3746,50.382,37500.0
2008-07-17 13:55:00,67.87,68.17,67.87,68.05,54900.0,50.382,50.6047,50.382,50.5157,54900.0
2008-07-17 14:00:00,68.06,68.16,67.99,68.13,37000.0,50.5231,50.5973,50.4711,50.5751,37000.0
2008-07-17 14:05:00,68.14,68.18,68.01,68.03,33300.0,50.5825,50.6122,50.486,50.5008,33300.0
2008-07-17 14:10:00,68.03,68.2,67.95,68.07,54200.0,50.5008,50.627,50.4414,50.5305,54200.0
2008-07-17 14:15:00,68.06,68.06,67.88,67.96,37100.0,50.5231,50.5231,50.3895,50.4489,37100.0
2008-07-17 14:20:00,67.93,68.07,67.93,67.96,26000.0,50.4266,50.5305,50.4266,50.4489,26000.0
2008-07-17 14:25:00,67.96,67.99,67.9,67.97,41600.0,50.4489,50.4711,50.4043,50.4563,41600.0
2008-07-17 14:30:00,67.98,68.02,67.9,67.91,31100.0,50.4637,50.4934,50.4043,50.4117,31100.0
2008-07-17 14:35:00,67.91,67.94,67.85,67.86,27400.0,50.4117,50.434,50.3672,50.3746,27400.0
2008-07-17 14:40:00,67.87,67.9,67.64,67.68,40600.0,50.382,50.4043,50.2113,50.241,40600.0
2008-07-17 14:45:00,67.69,67.77,67.65,67.72,39100.0,50.2484,50.3078,50.2187,50.2707,39100.0
2008-07-17 14:50:00,67.72,67.87,67.67,67.67,29500.0,50.2707,50.382,50.2336,50.2336,29500.0
2008-07-17 14:55:00,67.66,67.67,67.52,67.67,47600.0,50.2262,50.2336,50.1222,50.2336,47600.0
2008-07-17 15:00:00,67.67,67.99,67.64,67.96,28800.0,50.2336,50.4711,50.2113,50.4489,28800.0
2008-07-17 15:05:00,67.99,68.01,67.69,67.69,48300.0,50.4711,50.486,50.2484,50.2484,48300.0
2008-07-17 15:10:00,67.69,67.8,67.6,67.7,41500.0,50.2484,50.3301,50.1816,50.2558,41500.0
2008-07-17 15:15:00,67.7,67.86,67.67,67.73,33800.0,50.2558,50.3746,50.2336,50.2781,33800.0
2008-07-17 15:20:00,67.73,67.81,67.71,67.76,47500.0,50.2781,50.3375,50.2633,50.3004,47500.0
2008-07-17 15:25:00,67.75,67.79,67.69,67.71,31200.0,50.293,50.3227,50.2484,50.2633,31200.0
2008-07-17 15:30:00,67.71,67.74,67.44,67.47,56400.0,50.2633,50.2855,50.0628,50.0851,56400.0
2008-07-17 15:35:00,67.47,67.53,67.3,67.36,76300.0,50.0851,50.1297,49.9589,50.0035,76300.0
2008-07-17 15:40:00,67.39,67.55,67.38,67.47,137500.0,50.0257,50.1445,50.0183,50.0851,137500.0
2008-07-17 15:45:00,67.47,67.6,67.44,67.47,103100.0,50.0851,50.1816,50.0628,50.0851,103100.0
2008-07-17 15:50:00,67.48,67.65,67.38,67.61,108800.0,50.0925,50.2187,50.0183,50.189,108800.0
2008-07-17 15:55:00,67.61,67.74,67.6,67.71,180000.0,50.189,50.2855,50.1816,50.2633,180000.0
2008-07-18 09:30:00,67.63,68.04,66.52,66.52,264400.0,50.2039,50.5082,49.3799,49.3799,264400.0
2008-07-18 09:35:00,66.54,67.07,66.38,67.07,71700.0,49.3947,49.7882,49.276,49.7882,71700.0
2008-07-18 09:40:00,67.0,67.31,66.87,67.08,57000.0,49.7362,49.9663,49.6397,49.7956,57000.0
2008-07-18 09:45:00,67.07,67.88,66.94,67.88,65400.0,49.7882,50.3895,49.6917,50.3895,65400.0
2008-07-18 09:50:00,67.88,67.89,66.94,66.94,50800.0,50.3895,50.3969,49.6917,49.6917,50800.0
2008-07-18 09:55:00,66.94,67.4,66.92,67.21,71300.0,49.6917,50.0331,49.6768,49.8921,71300.0
2008-07-18 10:00:00,67.22,67.61,67.16,67.58,61400.0,49.8995,50.189,49.855,50.1668,61400.0
2008-07-18 10:05:00,67.6,67.99,67.52,67.79,58900.0,50.1816,50.4711,50.1222,50.3227,58900.0
2008-07-18 10:10:00,67.79,68.16,67.75,67.81,77000.0,50.3227,50.5973,50.293,50.3375,77000.0
2008-07-18 10:15:00,67.81,67.86,67.57,67.73,43200.0,50.3375,50.3746,50.1593,50.2781,43200.0
2008-07-18 10:20:00,67.7,67.7,67.46,67.48,28700.0,50.2558,50.2558,50.0777,50.0925,28700.0
2008-07-18 10:25:00,67.48,67.84,67.47,67.72,60500.0,50.0925,50.3598,50.0851,50.2707,60500.0
2008-07-18 10:30:00,67.77,67.78,67.4,67.47,24000.0,50.3078,50.3152,50.0331,50.0851,24000.0
2008-07-18 10:35:00,67.48,67.53,67.33,67.36,38100.0,50.0925,50.1297,49.9812,50.0035,38100.0
2008-07-18 10:40:00,67.35,67.35,67.16,67.34,50100.0,49.996,49.996,49.855,49.9886,50100.0
2008-07-18 10:45:00,67.33,67.48,67.26,67.41,80400.0,49.9812,50.0925,49.9292,50.0406,80400.0
2008-07-18 10:50:00,67.41,67.57,67.37,67.37,48100.0,50.0406,50.1593,50.0109,50.0109,48100.0
2008-07-18 10:55:00,67.39,67.48,67.21,67.21,47300.0,50.0257,50.0925,49.8921,49.8921,47300.0
2008-07-18 11:00:00,67.2,67.37,67.2,67.33,35000.0,49.8847,50.0109,49.8847,49.9812,35000.0
2008-07-18 11:05:00,67.31,67.33,67.14,67.15,34000.0,49.9663,49.9812,49.8401,49.8476,34000.0
2008-07-18 11:10:00,67.15,67.5,67.12,67.41,35000.0,49.8476,50.1074,49.8253,50.0406,35000.0
2008-07-18 11:15:00,67.41,67.6,67.38,67.43,26000.0,50.0406,50.1816,50.0183,50.0554,26000.0
2008-07-18 11:20:00,67.42,67.44,67.23,67.24,31600.0,50.048,50.0628,49.907,49.9144,31600.0
2008-07-18 11:25:00,67.23,67.3,67.16,67.23,24400.0,49.907,49.9589,49.855,49.907,24400.0
2008-07-18 11:30:00,67.24,67.39,67.23,67.3,15800.0,49.9144,50.0257,49.907,49.9589,15800.0
2008-07-18 11:35:00,67.33,67.39,67.2,67.2,23700.0,49.9812,50.0257,49.8847,49.8847,23700.0
2008-07-18 11:40:00,67.22,67.4,67.22,67.34,13200.0,49.8995,50.0331,49.8995,49.9886,13200.0
2008-07-18 11:45:00,67.34,67.42,67.29,67.29,12000.0,49.9886,50.048,49.9515,49.9515,12000.0
2008-07-18 11:50:00,67.32,67.4,67.29,67.3,16300.0,49.9738,50.0331,49.9515,49.9589,16300.0
2008-07-18 11:55:00,67.32,67.38,67.25,67.32,14800.0,49.9738,50.0183,49.9218,49.9738,14800.0
2008-07-18 12:00:00,67.32,67.32,67.17,67.21,20700.0,49.9738,49.9738,49.8624,49.8921,20700.0
2008-07-18 12:05:00,67.19,67.29,67.18,67.23,14300.0,49.8773,49.9515,49.8698,49.907,14300.0
2008-07-18 12:10:00,67.23,67.28,67.0,67.06,15600.0,49.907,49.9441,49.7362,49.7808,15600.0
2008-07-18 12:15:00,67.03,67.15,67.03,67.09,16300.0,49.7585,49.8476,49.7585,49.803,16300.0
2008-07-18 12:20:00,67.08,67.15,67.06,67.14,10800.0,49.7956,49.8476,49.7808,49.8401,10800.0
2008-07-18 12:25:00,67.13,67.2,67.0,67.0,15300.0,49.8327,49.8847,49.7362,49.7362,15300.0
2008-07-18 12:30:00,66.99,67.02,66.88,66.91,11600.0,49.7288,49.7511,49.6471,49.6694,11600.0
2008-07-18 12:35:00,66.94,67.1,66.9,67.06,12500.0,49.6917,49.8104,49.662,49.7808,12500.0
2008-07-18 12:40:00,67.06,67.09,66.87,67.07,12400.0,49.7808,49.803,49.6397,49.7882,12400.0
2008-07-18 12:45:00,67.08,67.57,67.03,67.03,15900.0,49.7956,50.1593,49.7585,49.7585,15900.0
2008-07-18 12:50:00,67.03,67.05,66.9,66.92,12400.0,49.7585,49.7733,49.662,49.6768,12400.0
2008-07-18 12:55:00,66.93,66.99,66.85,66.87,12000.0,49.6843,49.7288,49.6249,49.6397,12000.0
2008-07-18 13:00:00,66.9,67.0,66.8,66.9,16600.0,49.662,49.7362,49.5877,49.662,16600.0
2008-07-18 13:05:00,66.95,66.98,66.91,66.93,5000.0,49.6991,49.7214,49.6694,49.6843,5000.0
2008-07-18 13:10:00,66.94,67.06,66.86,67.04,12300.0,49.6917,49.7808,49.6323,49.7659,12300.0
2008-07-18 13:15:00,67.01,67.18,67.01,67.08,10100.0,49.7436,49.8698,49.7436,49.7956,10100.0
2008-07-18 13:20:00,67.07,67.14,67.03,67.08,6000.0,49.7882,49.8401,49.7585,49.7956,6000.0
2008-07-18 13:25:00,67.04,67.06,66.93,66.95,13200.0,49.7659,49.7808,49.6843,49.6991,13200.0
2008-07-18 13:30:00,66.98,67.13,66.84,67.08,22900.0,49.7214,49.8327,49.6174,49.7956,22900.0
2008-07-18 13:35:00,67.07,67.08,66.92,66.94,10200.0,49.7882,49.7956,49.6768,49.6917,10200.0
2008-07-18 13:40:00,66.91,67.07,66.91,66.91,9100.0,49.6694,49.7882,49.6694,49.6694,9100.0
2008-07-18 13:45:00,66.93,67.03,66.86,66.88,11100.0,49.6843,49.7585,49.6323,49.6471,11100.0
2008-07-18 13:50:00,66.85,66.95,66.85,66.87,16000.0,49.6249,49.6991,49.6249,49.6397,16000.0
2008-07-18 13:55:00,66.88,66.98,66.87,66.91,6100.0,49.6471,49.7214,49.6397,49.6694,6100.0
2008-07-18 14:00:00,66.92,67.0,66.86,66.97,9500.0,49.6768,49.7362,49.6323,49.7139,9500.0
2008-07-18 14:05:00,66.96,66.99,66.87,66.91,9700.0,49.7065,49.7288,49.6397,49.6694,9700.0
2008-07-18 14:10:00,66.94,67.1,66.92,67.1,9900.0,49.6917,49.8104,49.6768,49.8104,9900.0
2008-07-18 14:15:00,67.08,67.1,66.96,66.97,15500.0,49.7956,49.8104,49.7065,49.7139,15500.0
2008-07-18 14:20:00,66.97,67.06,66.96,66.99,9900.0,49.7139,49.7808,49.7065,49.7288,9900.0
2008-07-18 14:25:00,66.97,67.03,66.95,66.97,10100.0,49.7139,49.7585,49.6991,49.7139,10100.0
2008-07-18 14:30:00,66.99,67.01,66.88,66.91,11900.0,49.7288,49.7436,49.6471,49.6694,11900.0
2008-07-18 14:35:00,66.92,66.99,66.91,66.94,5900.0,49.6768,49.7288,49.6694,49.6917,5900.0
2008-07-18 14:40:00,66.94,67.01,66.93,67.0,7200.0,49.6917,49.7436,49.6843,49.7362,7200.0
2008-07-18 14:45:00,67.0,67.04,66.95,66.96,10300.0,49.7362,49.7659,49.6991,49.7065,10300.0
2008-07-18 14:50:00,66.97,67.02,66.76,66.89,12400.0,49.7139,49.7511,49.5581,49.6546,12400.0
2008-07-18 14:55:00,66.85,66.95,66.83,66.88,6700.0,49.6249,49.6991,49.61,49.6471,6700.0
2008-07-18 15:00:00,66.89,66.98,66.88,66.98,9100.0,49.6546,49.7214,49.6471,49.7214,9100.0
2008-07-18 15:05:00,67.0,67.02,66.93,66.95,13900.0,49.7362,49.7511,49.6843,49.6991,13900.0
2008-07-18 15:10:00,66.93,67.04,66.89,66.97,15300.0,49.6843,49.7659,49.6546,49.7139,15300.0
2008-07-18 15:15:00,66.97,67.01,66.79,66.8,23000.0,49.7139,49.7436,49.5803,49.5877,23000.0
2008-07-18 15:20:00,66.83,66.94,66.81,66.86,24400.0,49.61,49.6917,49.5952,49.6323,24400.0
2008-07-18 15:25:00,66.87,66.93,66.85,66.88,17000.0,49.6397,49.6843,49.6249,49.6471,17000.0
2008-07-18 15:30:00,66.9,67.01,66.84,66.96,21700.0,49.662,49.7436,49.6174,49.7065,21700.0
2008-07-18 15:35:00,66.96,66.98,66.84,66.96,24900.0,49.7065,49.7214,49.6174,49.7065,24900.0
2008-07-18 15:40:00,66.94,67.0,66.85,66.86,21600.0,49.6917,49.7362,49.6249,49.6323,21600.0
2008-07-18 15:45:00,66.87,66.98,66.86,66.94,21500.0,49.6397,49.7214,49.6323,49.6917,21500.0
2008-07-18 15:50:00,66.94,67.0,66.82,66.99,26200.0,49.6917,49.7362,49.6026,49.7288,26200.0
2008-07-18 15:55:00,67.0,67.0,66.91,66.91,31000.0,49.7362,49.7362,49.6694,49.6694,31000.0
2008-07-21 09:30:00,67.28,67.5,67.0,67.0,24000.0,49.9441,50.1074,49.7362,49.7362,24000.0
2008-07-21 09:35:00,66.99,67.61,66.91,67.24,30100.0,49.7288,50.189,49.6694,49.9144,30100.0
2008-07-21 09:40:00,67.25,67.92,67.2,67.73,43200.0,49.9218,50.4192,49.8847,50.2781,43200.0
2008-07-21 09:45:00,67.73,67.76,67.4,67.45,21800.0,50.2781,50.3004,50.0331,50.0703,21800.0
2008-07-21 09:50:00,67.45,67.56,67.39,67.54,17300.0,50.0703,50.1519,50.0257,50.1371,17300.0
2008-07-21 09:55:00,67.54,67.54,67.4,67.5,8500.0,50.1371,50.1371,50.0331,50.1074,8500.0
2008-07-21 10:00:00,67.54,67.75,67.25,67.39,12700.0,50.1371,50.293,49.9218,50.0257,12700.0
2008-07-21 10:05:00,67.39,67.46,67.28,67.34,25200.0,50.0257,50.0777,49.9441,49.9886,25200.0
2008-07-21 10:10:00,67.34,67.35,67.22,67.3,16800.0,49.9886,49.996,49.8995,49.9589,16800.0
2008-07-21 10:15:00,67.29,67.35,67.18,67.24,18300.0,49.9515,49.996,49.8698,49.9144,18300.0
2008-07-21 10:20:00,67.22,67.25,67.14,67.22,8800.0,49.8995,49.9218,49.8401,49.8995,8800.0
2008-07-21 10:25:00,67.21,67.29,67.08,67.1,15500.0,49.8921,49.9515,49.7956,49.8104,15500.0
2008-07-21 10:30:00,67.07,67.08,66.89,66.97,21300.0,49.7882,49.7956,49.6546,49.7139,21300.0
2008-07-21 10:35:00,66.99,67.16,66.99,67.1,21900.0,49.7288,49.855,49.7288,49.8104,21900.0
2008-07-21 10:40:00,67.11,67.14,67.02,67.1,18600.0,49.8179,49.8401,49.7511,49.8104,18600.0
2008-07-21 10:45:00,67.11,67.19,67.06,67.08,26000.0,49.8179,49.8773,49.7808,49.7956,26000.0
2008-07-21 10:50:00,67.1,67.32,67.06,67.25,37000.0,49.8104,49.9738,49.7808,49.9218,37000.0
2008-07-21 10:55:00,67.25,67.25,67.11,67.2,31600.0,49.9218,49.9218,49.8179,49.8847,31600.0
2008-07-21 11:00:00,67.19,67.2,67.05,67.12,27800.0,49.8773,49.8847,49.7733,49.8253,27800.0
2008-07-21 11:05:00,67.13,67.35,67.13,67.25,14800.0,49.8327,49.996,49.8327,49.9218,14800.0
2008-07-21 11:10:00,67.3,67.39,67.26,67.26,14500.0,49.9589,50.0257,49.9292,49.9292,14500.0
2008-07-21 11:15:00,67.27,67.32,67.18,67.22,11100.0,49.9366,49.9738,49.8698,49.8995,11100.0
2008-07-21 11:20:00,67.23,67.44,67.11,67.43,16300.0,49.907,50.0628,49.8179,50.0554,16300.0
2008-07-21 11:25:00,67.44,67.47,67.24,67.36,41400.0,50.0628,50.0851,49.9144,50.0035,41400.0
2008-07-21 11:30:00,67.37,67.46,67.3,67.45,36200.0,50.0109,50.0777,49.9589,50.0703,36200.0
2008-07-21 11:35:00,67.47,67.5,67.33,67.39,13700.0,50.0851,50.1074,49.9812,50.0257,13700.0
2008-07-21 11:40:00,67.37,67.41,67.31,67.4,20400.0,50.0109,50.0406,49.9663,50.0331,20400.0
2008-07-21 11:45:00,67.39,67.44,67.27,67.39,17800.0,50.0257,50.0628,49.9366,50.0257,17800.0
2008-07-21 11:50:00,67.38,67.4,67.29,67.31,34000.0,50.0183,50.0331,49.9515,49.9663,34000.0
2008-07-21 11:55:00,67.31,67.39,67.29,67.34,24800.0,49.9663,50.0257,49.9515,49.9886,24800.0
2008-07-21 12:00:00,67.35,67.52,67.31,67.43,20600.0,49.996,50.1222,49.9663,50.0554,20600.0
2008-07-21 12:05:00,67.44,67.51,67.36,67.42,25900.0,50.0628,50.1148,50.0035,50.048,25900.0
2008-07-21 12:10:00,67.45,67.5,67.36,67.46,23800.0,50.0703,50.1074,50.0035,50.0777,23800.0
2008-07-21 12:15:00,67.49,67.61,67.45,67.47,18400.0,50.1,50.189,50.0703,50.0851,18400.0
2008-07-21 12:20:00,67.46,67.52,67.35,67.47,20100.0,50.0777,50.1222,49.996,50.0851,20100.0
2008-07-21 12:25:00,67.46,67.48,67.39,67.39,19000.0,50.0777,50.0925,50.0257,50.0257,19000.0
2008-07-21 12:30:00,67.39,67.53,67.38,67.38,20800.0,50.0257,50.1297,50.0183,50.0183,20800.0
2008-07-21 12:35:00,67.38,67.49,67.35,67.4,20900.0,50.0183,50.1,49.996,50.0331,20900.0
2008-07-21 12:40:00,67.39,67.49,67.38,67.44,26400.0,50.0257,50.1,50.0183,50.0628,26400.0
2008-07-21 12:45:00,67.45,67.49,67.34,67.34,17600.0,50.0703,50.1,49.9886,49.9886,17600.0
2008-07-21 12:50:00,67.36,67.38,67.33,67.36,18300.0,50.0035,50.0183,49.9812,50.0035,18300.0
2008-07-21 12:55:00,67.36,67.49,67.32,67.37,25900.0,50.0035,50.1,49.9738,50.0109,25900.0
2008-07-21 13:00:00,67.36,67.42,67.32,67.33,11200.0,50.0035,50.048,49.9738,49.9812,11200.0
2008-07-21 13:05:00,67.33,67.46,67.32,67.46,17500.0,49.9812,50.0777,49.9738,50.0777,17500.0
2008-07-21 13:10:00,67.45,67.46,67.31,67.41,19100.0,50.0703,50.0777,49.9663,50.0406,19100.0
2008-07-21 13:15:00,67.41,67.52,67.38,67.41,25900.0,50.0406,50.1222,50.0183,50.0406,25900.0
2008-07-21 13:20:00,67.39,67.53,67.29,67.44,18700.0,50.0257,50.1297,49.9515,50.0628,18700.0
2008-07-21 13:25:00,67.45,67.57,67.45,67.46,19000.0,50.0703,50.1593,50.0703,50.0777,19000.0
2008-07-21 13:30:00,67.49,67.57,67.42,67.54,10000.0,50.1,50.1593,50.048,50.1371,10000.0
2008-07-21 13:35:00,67.53,67.64,67.5,67.6,19900.0,50.1297,50.2113,50.1074,50.1816,19900.0
2008-07-21 13:40:00,67.62,67.64,67.56,67.6,19900.0,50.1965,50.2113,50.1519,50.1816,19900.0
2008-07-21 13:45:00,67.6,67.7,67.6,67.68,16300.0,50.1816,50.2558,50.1816,50.241,16300.0
2008-07-21 13:50:00,67.69,67.74,67.59,67.71,21700.0,50.2484,50.2855,50.1742,50.2633,21700.0
2008-07-21 13:55:00,67.69,67.7,67.6,67.65,22400.0,50.2484,50.2558,50.1816,50.2187,22400.0
2008-07-21 14:00:00,67.67,67.7,67.59,67.64,23700.0,50.2336,50.2558,50.1742,50.2113,23700.0
2008-07-21 14:05:00,67.66,67.7,67.59,67.62,26700.0,50.2262,50.2558,50.1742,50.1965,26700.0
2008-07-21 14:10:00,67.63,67.68,67.53,67.56,23600.0,50.2039,50.241,50.1297,50.1519,23600.0
2008-07-21 14:15:00,67.54,67.66,67.5,67.64,18300.0,50.1371,50.2262,50.1074,50.2113,18300.0
2008-07-21 14:20:00,67.64,67.77,67.56,67.76,25100.0,50.2113,50.3078,50.1519,50.3004,25100.0
2008-07-21 14:25:00,67.76,67.81,67.62,67.69,43700.0,50.3004,50.3375,50.1965,50.2484,43700.0
2008-07-21 14:30:00,67.71,67.78,67.69,67.71,24800.0,50.2633,50.3152,50.2484,50.2633,24800.0
2008-07-21 14:35:00,67.72,67.85,67.68,67.69,30200.0,50.2707,50.3672,50.241,50.2484,30200.0
2008-07-21 14:40:00,67.7,67.74,67.65,67.7,26400.0,50.2558,50.2855,50.2187,50.2558,26400.0
2008-07-21 14:45:00,67.71,67.88,67.68,67.85,27000.0,50.2633,50.3895,50.241,50.3672,27000.0
2008-07-21 14:50:00,67.85,67.95,67.84,67.93,14400.0,50.3672,50.4414,50.3598,50.4266,14400.0
2008-07-21 14:55:00,67.93,67.95,67.82,67.86,31000.0,50.4266,50.4414,50.3449,50.3746,31000.0
2008-07-21 15:00:00,67.86,67.92,67.8,67.82,26100.0,50.3746,50.4192,50.3301,50.3449,26100.0
2008-07-21 15:05:00,67.81,67.81,67.7,67.77,20200.0,50.3375,50.3375,50.2558,50.3078,20200.0
2008-07-21 15:10:00,67.76,67.97,67.75,67.94,28800.0,50.3004,50.4563,50.293,50.434,28800.0
2008-07-21 15:15:00,67.95,68.05,67.95,68.02,46200.0,50.4414,50.5157,50.4414,50.4934,46200.0
2008-07-21 15:20:00,68.03,68.2,68.02,68.11,60900.0,50.5008,50.627,50.4934,50.5602,60900.0
2008-07-21 15:25:00,68.11,68.12,68.06,68.1,44900.0,50.5602,50.5676,50.5231,50.5528,44900.0
2008-07-21 15:30:00,68.09,68.25,68.09,68.19,54700.0,50.5454,50.6641,50.5454,50.6196,54700.0
2008-07-21 15:35:00,68.19,68.28,68.18,68.28,70400.0,50.6196,50.6864,50.6122,50.6864,70400.0
2008-07-21 15:40:00,68.28,68.4,68.2,68.23,79500.0,50.6864,50.7755,50.627,50.6493,79500.0
2008-07-21 15:45:00,68.22,68.26,68.14,68.22,58100.0,50.6419,50.6716,50.5825,50.6419,58100.0
2008-07-21 15:50:00,68.23,68.38,68.2,68.28,94600.0,50.6493,50.7606,50.627,50.6864,94600.0
2008-07-21 15:55:00,68.28,68.44,68.26,68.34,86100.0,50.6864,50.8052,50.6716,50.7309,86100.0
2008-07-22 09:30:00,68.04,68.45,68.04,68.12,30700.0,50.5082,50.8126,50.5082,50.5676,30700.0
2008-07-22 09:35:00,68.05,68.56,67.96,68.31,23200.0,50.5157,50.8943,50.4489,50.7087,23200.0
2008-07-22 09:40:00,68.3,68.49,68.06,68.4,57800.0,50.7012,50.8423,50.5231,50.7755,57800.0
2008-07-22 09:45:00,68.37,68.51,68.16,68.51,26900.0,50.7532,50.8571,50.5973,50.8571,26900.0
2008-07-22 09:50:00,68.48,68.55,68.3,68.43,32200.0,50.8349,50.8868,50.7012,50.7977,32200.0
2008-07-22 09:55:00,68.45,68.83,68.45,68.77,25500.0,50.8126,51.0947,50.8126,51.0501,25500.0
2008-07-22 10:00:00,68.77,68.85,68.6,68.76,23100.0,51.0501,51.1095,50.9239,51.0427,23100.0
2008-07-22 10:05:00,68.71,68.78,68.49,68.61,26300.0,51.0056,51.0576,50.8423,50.9314,26300.0
2008-07-22 10:10:00,68.56,68.8,68.54,68.79,28100.0,50.8943,51.0724,50.8794,51.065,28100.0
2008-07-22 10:15:00,68.8,68.89,68.77,68.87,28300.0,51.0724,51.1392,51.0501,51.1244,28300.0
2008-07-22 10:20:00,68.9,68.93,68.57,68.76,27300.0,51.1466,51.1689,50.9017,51.0427,27300.0
2008-07-22 10:25:00,68.76,68.91,68.6,68.64,23100.0,51.0427,51.1541,50.9239,50.9536,23100.0
2008-07-22 10:30:00,68.6,68.66,68.35,68.44,27400.0,50.9239,50.9685,50.7384,50.8052,27400.0
2008-07-22 10:35:00,68.47,68.57,68.35,68.51,15600.0,50.8274,50.9017,50.7384,50.8571,15600.0
2008-07-22 10:40:00,68.54,68.84,68.53,68.82,24800.0,50.8794,51.1021,50.872,51.0873,24800.0
2008-07-22 10:45:00,68.85,68.87,68.56,68.56,23100.0,51.1095,51.1244,50.8943,50.8943,23100.0
2008-07-22 10:50:00,68.56,68.63,68.31,68.31,26100.0,50.8943,50.9462,50.7087,50.7087,26100.0
2008-07-22 10:55:00,68.34,68.5,68.32,68.5,16900.0,50.7309,50.8497,50.7161,50.8497,16900.0
2008-07-22 11:00:00,68.49,68.7,68.45,68.61,17000.0,50.8423,50.9982,50.8126,50.9314,17000.0
2008-07-22 11:05:00,68.61,68.65,68.4,68.46,23400.0,50.9314,50.9611,50.7755,50.82,23400.0
2008-07-22 11:10:00,68.48,68.58,68.44,68.49,8600.0,50.8349,50.9091,50.8052,50.8423,8600.0
2008-07-22 11:15:00,68.54,68.61,68.44,68.47,17700.0,50.8794,50.9314,50.8052,50.8274,17700.0
2008-07-22 11:20:00,68.45,68.63,68.42,68.56,14300.0,50.8126,50.9462,50.7903,50.8943,14300.0
2008-07-22 11:25:00,68.56,68.61,68.4,68.4,16500.0,50.8943,50.9314,50.7755,50.7755,16500.0
2008-07-22 11:30:00,68.4,68.41,68.26,68.26,11700.0,50.7755,50.7829,50.6716,50.6716,11700.0
2008-07-22 11:35:00,68.29,68.34,68.19,68.21,20200.0,50.6938,50.7309,50.6196,50.6344,20200.0
2008-07-22 11:40:00,68.2,68.4,68.19,68.36,13400.0,50.627,50.7755,50.6196,50.7458,13400.0
2008-07-22 11:45:00,68.36,68.47,68.3,68.43,11500.0,50.7458,50.8274,50.7012,50.7977,11500.0
2008-07-22 11:50:00,68.49,68.49,68.31,68.32,15900.0,50.8423,50.8423,50.7087,50.7161,15900.0
2008-07-22 11:55:00,68.32,68.45,68.26,68.45,16900.0,50.7161,50.8126,50.6716,50.8126,16900.0
2008-07-22 12:00:00,68.43,68.61,68.4,68.6,12900.0,50.7977,50.9314,50.7755,50.9239,12900.0
2008-07-22 12:05:00,68.58,68.74,68.55,68.71,12000.0,50.9091,51.0279,50.8868,51.0056,12000.0
2008-07-22 12:10:00,68.73,68.77,68.53,68.55,15200.0,51.0204,51.0501,50.872,50.8868,15200.0
2008-07-22 12:15:00,68.54,68.59,68.49,68.5,12100.0,50.8794,50.9165,50.8423,50.8497,12100.0
2008-07-22 12:20:00,68.5,68.69,68.49,68.63,19500.0,50.8497,50.9908,50.8423,50.9462,19500.0
2008-07-22 12:25:00,68.64,68.67,68.4,68.47,18800.0,50.9536,50.9759,50.7755,50.8274,18800.0
2008-07-22 12:30:00,68.47,68.51,68.43,68.46,14400.0,50.8274,50.8571,50.7977,50.82,14400.0
2008-07-22 12:35:00,68.47,68.57,68.42,68.57,10600.0,50.8274,50.9017,50.7903,50.9017,10600.0
2008-07-22 12:40:00,68.55,68.76,68.52,68.69,13100.0,50.8868,51.0427,50.8646,50.9908,13100.0
2008-07-22 12:45:00,68.71,68.82,68.6,68.68,16200.0,51.0056,51.0873,50.9239,50.9833,16200.0
2008-07-22 12:50:00,68.7,68.84,68.59,68.68,24800.0,50.9982,51.1021,50.9165,50.9833,24800.0
2008-07-22 12:55:00,68.69,68.79,68.66,68.68,17600.0,50.9908,51.065,50.9685,50.9833,17600.0
2008-07-22 13:00:00,68.66,68.74,68.49,68.49,21500.0,50.9685,51.0279,50.8423,50.8423,21500.0
2008-07-22 13:05:00,68.49,68.65,68.48,68.63,9100.0,50.8423,50.9611,50.8349,50.9462,9100.0
2008-07-22 13:10:00,68.65,68.72,68.55,68.56,19100.0,50.9611,51.013,50.8868,50.8943,19100.0
2008-07-22 13:15:00,68.55,68.57,68.5,68.51,15300.0,50.8868,50.9017,50.8497,50.8571,15300.0
2008-07-22 13:20:00,68.52,68.73,68.52,68.69,11200.0,50.8646,51.0204,50.8646,50.9908,11200.0
2008-07-22 13:25:00,68.69,68.76,68.62,68.65,19500.0,50.9908,51.0427,50.9388,50.9611,19500.0
2008-07-22 13:30:00,68.63,68.69,68.46,68.46,18200.0,50.9462,50.9908,50.82,50.82,18200.0
2008-07-22 13:35:00,68.46,68.75,68.46,68.71,13100.0,50.82,51.0353,50.82,51.0056,13100.0
2008-07-22 13:40:00,68.71,68.84,68.65,68.81,16100.0,51.0056,51.1021,50.9611,51.0798,16100.0
2008-07-22 13:45:00,68.79,68.84,68.75,68.75,9900.0,51.065,51.1021,51.0353,51.0353,9900.0
2008-07-22 13:50:00,68.75,68.8,68.61,68.61,17900.0,51.0353,51.0724,50.9314,50.9314,17900.0
2008-07-22 13:55:00,68.6,68.76,68.58,68.74,13900.0,50.9239,51.0427,50.9091,51.0279,13900.0
2008-07-22 14:00:00,68.78,68.84,68.61,68.69,26900.0,51.0576,51.1021,50.9314,50.9908,26900.0
2008-07-22 14:05:00,68.67,68.75,68.57,68.62,18000.0,50.9759,51.0353,50.9017,50.9388,18000.0
2008-07-22 14:10:00,68.61,68.61,68.29,68.4,16000.0,50.9314,50.9314,50.6938,50.7755,16000.0
2008-07-22 14:15:00,68.43,68.51,68.34,68.42,15900.0,50.7977,50.8571,50.7309,50.7903,15900.0
2008-07-22 14:20:00,68.42,68.53,68.38,68.52,12500.0,50.7903,50.872,50.7606,50.8646,12500.0
2008-07-22 14:25:00,68.49,68.59,68.42,68.56,16900.0,50.8423,50.9165,50.7903,50.8943,16900.0
2008-07-22 14:30:00,68.56,68.7,68.56,68.67,24500.0,50.8943,50.9982,50.8943,50.9759,24500.0
2008-07-22 14:35:00,68.68,68.69,68.55,68.69,19500.0,50.9833,50.9908,50.8868,50.9908,19500.0
2008-07-22 14:40:00,68.68,68.79,68.6,68.79,22500.0,50.9833,51.065,50.9239,51.065,22500.0
2008-07-22 14:45:00,68.79,68.84,68.75,68.77,15700.0,51.065,51.1021,51.0353,51.0501,15700.0
2008-07-22 14:50:00,68.75,68.84,68.75,68.78,11600.0,51.0353,51.1021,51.0353,51.0576,11600.0
2008-07-22 14:55:00,68.78,68.8,68.46,68.5,23500.0,51.0576,51.0724,50.82,50.8497,23500.0
2008-07-22 15:00:00,68.5,68.55,68.47,68.47,29200.0,50.8497,50.8868,50.8274,50.8274,29200.0
2008-07-22 15:05:00,68.49,68.56,68.45,68.47,26900.0,50.8423,50.8943,50.8126,50.8274,26900.0
2008-07-22 15:10:00,68.48,68.53,68.46,68.46,16400.0,50.8349,50.872,50.82,50.82,16400.0
2008-07-22 15:15:00,68.45,68.49,68.43,68.44,15600.0,50.8126,50.8423,50.7977,50.8052,15600.0
2008-07-22 15:20:00,68.45,68.47,68.41,68.45,20800.0,50.8126,50.8274,50.7829,50.8126,20800.0
2008-07-22 15:25:00,68.45,68.63,68.44,68.62,30800.0,50.8126,50.9462,50.8052,50.9388,30800.0
2008-07-22 15:30:00,68.6,68.62,68.52,68.56,23700.0,50.9239,50.9388,50.8646,50.8943,23700.0
2008-07-22 15:35:00,68.56,68.69,68.51,68.68,27900.0,50.8943,50.9908,50.8571,50.9833,27900.0
2008-07-22 15:40:00,68.69,68.86,68.68,68.84,32600.0,50.9908,51.117,50.9833,51.1021,32600.0
2008-07-22 15:45:00,68.82,68.87,68.73,68.74,29600.0,51.0873,51.1244,51.0204,51.0279,29600.0
2008-07-22 15:50:00,68.74,68.87,68.74,68.83,35500.0,51.0279,51.1244,51.0279,51.0947,35500.0
2008-07-22 15:55:00,68.83,68.92,68.82,68.84,67900.0,51.0947,51.1615,51.0873,51.1021,67900.0
2008-07-23 09:30:00,68.97,69.21,68.6,68.76,11700.0,51.1986,51.3768,50.9239,51.0427,11700.0
2008-07-23 09:35:00,68.76,68.81,68.43,68.44,21800.0,51.0427,51.0798,50.7977,50.8052,21800.0
2008-07-23 09:40:00,68.42,68.82,68.29,68.66,30100.0,50.7903,51.0873,50.6938,50.9685,30100.0
2008-07-23 09:45:00,68.65,69.04,68.64,68.7,41300.0,50.9611,51.2506,50.9536,50.9982,41300.0
2008-07-23 09:50:00,68.72,68.75,68.25,68.35,29000.0,51.013,51.0353,50.6641,50.7384,29000.0
2008-07-23 09:55:00,68.26,68.33,68.05,68.07,16200.0,50.6716,50.7235,50.5157,50.5305,16200.0
2008-07-23 10:00:00,68.07,68.27,67.87,68.25,33000.0,50.5305,50.679,50.382,50.6641,33000.0
2008-07-23 10:05:00,68.26,68.38,68.06,68.32,15100.0,50.6716,50.7606,50.5231,50.7161,15100.0
2008-07-23 10:10:00,68.33,68.39,68.24,68.38,18800.0,50.7235,50.7681,50.6567,50.7606,18800.0
2008-07-23 10:15:00,68.38,68.54,68.32,68.47,20000.0,50.7606,50.8794,50.7161,50.8274,20000.0
2008-07-23 10:20:00,68.48,68.72,68.48,68.59,19300.0,50.8349,51.013,50.8349,50.9165,19300.0
2008-07-23 10:25:00,68.58,68.63,68.42,68.44,20400.0,50.9091,50.9462,50.7903,50.8052,20400.0
2008-07-23 10:30:00,68.49,68.86,68.37,68.71,32700.0,50.8423,51.117,50.7532,51.0056,32700.0
2008-07-23 10:35:00,68.69,68.86,68.53,68.65,27900.0,50.9908,51.117,50.872,50.9611,27900.0
2008-07-23 10:40:00,68.66,69.16,68.65,68.8,89800.0,50.9685,51.3397,50.9611,51.0724,89800.0
2008-07-23 10:45:00,68.78,69.01,68.68,68.99,29400.0,51.0576,51.2283,50.9833,51.2135,29400.0
2008-07-23 10:50:00,68.99,69.07,68.89,69.05,15400.0,51.2135,51.2728,51.1392,51.258,15400.0
2008-07-23 10:55:00,69.04,69.08,68.85,68.91,32200.0,51.2506,51.2803,51.1095,51.1541,32200.0
2008-07-23 11:00:00,68.92,69.02,68.85,68.91,20500.0,51.1615,51.2357,51.1095,51.1541,20500.0
2008-07-23 11:05:00,68.87,69.01,68.85,68.99,18500.0,51.1244,51.2283,51.1095,51.2135,18500.0
2008-07-23 11:10:00,68.94,69.08,68.77,68.97,24800.0,51.1763,51.2803,51.0501,51.1986,24800.0
2008-07-23 11:15:00,68.98,69.06,68.93,68.93,12200.0,51.206,51.2654,51.1689,51.1689,12200.0
2008-07-23 11:20:00,68.92,68.93,68.79,68.86,21800.0,51.1615,51.1689,51.065,51.117,21800.0
2008-07-23 11:25:00,68.84,68.87,68.7,68.8,12200.0,51.1021,51.1244,50.9982,51.0724,12200.0
2008-07-23 11:30:00,68.81,68.82,68.68,68.68,13800.0,51.0798,51.0873,50.9833,50.9833,13800.0
2008-07-23 11:35:00,68.68,68.72,68.63,68.66,14900.0,50.9833,51.013,50.9462,50.9685,14900.0
2008-07-23 11:40:00,68.66,68.83,68.65,68.78,11100.0,50.9685,51.0947,50.9611,51.0576,11100.0
2008-07-23 11:45:00,68.8,69.04,68.79,69.0,15300.0,51.0724,51.2506,51.065,51.2209,15300.0
2008-07-23 11:50:00,69.04,69.04,68.75,68.77,19200.0,51.2506,51.2506,51.0353,51.0501,19200.0
2008-07-23 11:55:00,68.77,68.84,68.64,68.84,7500.0,51.0501,51.1021,50.9536,51.1021,7500.0
2008-07-23 12:00:00,68.82,68.86,68.74,68.76,12500.0,51.0873,51.117,51.0279,51.0427,12500.0
2008-07-23 12:05:00,68.78,68.84,68.51,68.53,17800.0,51.0576,51.1021,50.8571,50.872,17800.0
2008-07-23 12:10:00,68.51,68.6,68.34,68.39,17200.0,50.8571,50.9239,50.7309,50.7681,17200.0
2008-07-23 12:15:00,68.39,68.48,68.31,68.45,19700.0,50.7681,50.8349,50.7087,50.8126,19700.0
2008-07-23 12:20:00,68.39,68.45,68.25,68.41,20300.0,50.7681,50.8126,50.6641,50.7829,20300.0
2008-07-23 12:25:00,68.39,68.45,68.34,68.37,15600.0,50.7681,50.8126,50.7309,50.7532,15600.0
2008-07-23 12:30:00,68.37,68.37,68.25,68.28,10900.0,50.7532,50.7532,50.6641,50.6864,10900.0
2008-07-23 12:35:00,68.29,68.55,68.25,68.54,6800.0,50.6938,50.8868,50.6641,50.8794,6800.0
2008-07-23 12:40:00,68.53,68.61,68.51,68.6,8900.0,50.872,50.9314,50.8571,50.9239,8900.0
2008-07-23 12:45:00,68.61,68.61,68.37,68.39,16500.0,50.9314,50.9314,50.7532,50.7681,16500.0
2008-07-23 12:50:00,68.39,68.43,68.36,68.4,7800.0,50.7681,50.7977,50.7458,50.7755,7800.0
2008-07-23 12:55:00,68.41,68.57,68.38,68.41,13000.0,50.7829,50.9017,50.7606,50.7829,13000.0
2008-07-23 13:00:00,68.44,68.53,68.37,68.38,12800.0,50.8052,50.872,50.7532,50.7606,12800.0
2008-07-23 13:05:00,68.39,68.48,68.26,68.28,15000.0,50.7681,50.8349,50.6716,50.6864,15000.0
2008-07-23 13:10:00,68.28,68.55,68.26,68.45,16100.0,50.6864,50.8868,50.6716,50.8126,16100.0
2008-07-23 13:15:00,68.46,68.53,68.43,68.43,9600.0,50.82,50.872,50.7977,50.7977,9600.0
2008-07-23 13:20:00,68.43,68.48,68.33,68.44,10300.0,50.7977,50.8349,50.7235,50.8052,10300.0
2008-07-23 13:25:00,68.43,68.51,68.41,68.5,8300.0,50.7977,50.8571,50.7829,50.8497,8300.0
2008-07-23 13:30:00,68.5,68.51,68.41,68.42,11700.0,50.8497,50.8571,50.7829,50.7903,11700.0
2008-07-23 13:35:00,68.42,68.53,68.38,68.53,20300.0,50.7903,50.872,50.7606,50.872,20300.0
2008-07-23 13:40:00,68.53,68.62,68.4,68.61,14800.0,50.872,50.9388,50.7755,50.9314,14800.0
2008-07-23 13:45:00,68.62,68.84,68.61,68.77,121300.0,50.9388,51.1021,50.9314,51.0501,121300.0
2008-07-23 13:50:00,68.74,68.78,68.5,68.54,13500.0,51.0279,51.0576,50.8497,50.8794,13500.0
2008-07-23 13:55:00,68.54,68.58,68.39,68.55,19300.0,50.8794,50.9091,50.7681,50.8868,19300.0
2008-07-23 14:00:00,68.53,68.87,68.47,68.83,23000.0,50.872,51.1244,50.8274,51.0947,23000.0
2008-07-23 14:05:00,68.82,69.02,68.82,68.9,22400.0,51.0873,51.2357,51.0873,51.1466,22400.0
2008-07-23 14:10:00,68.9,68.93,68.69,68.77,17300.0,51.1466,51.1689,50.9908,51.0501,17300.0
2008-07-23 14:15:00,68.76,68.87,68.68,68.71,54500.0,51.0427,51.1244,50.9833,51.0056,54500.0
2008-07-23 14:20:00,68.7,68.78,68.63,68.73,44100.0,50.9982,51.0576,50.9462,51.0204,44100.0
2008-07-23 14:25:00,68.72,68.88,68.71,68.83,12700.0,51.013,51.1318,51.0056,51.0947,12700.0
2008-07-23 14:30:00,68.84,69.01,68.84,68.94,17800.0,51.1021,51.2283,51.1021,51.1763,17800.0
2008-07-23 14:35:00,68.93,68.95,68.78,68.84,221900.0,51.1689,51.1838,51.0576,51.1021,221900.0
2008-07-23 14:40:00,68.86,68.95,68.77,68.8,13000.0,51.117,51.1838,51.0501,51.0724,13000.0
2008-07-23 14:45:00,68.82,68.9,68.74,68.74,16100.0,51.0873,51.1466,51.0279,51.0279,16100.0
2008-07-23 14:50:00,68.73,68.76,68.62,68.73,19200.0,51.0204,51.0427,50.9388,51.0204,19200.0
2008-07-23 14:55:00,68.75,68.76,68.62,68.67,9800.0,51.0353,51.0427,50.9388,50.9759,9800.0
2008-07-23 15:00:00,68.65,68.66,68.56,68.63,11100.0,50.9611,50.9685,50.8943,50.9462,11100.0
2008-07-23 15:05:00,68.63,68.69,68.57,68.61,12600.0,50.9462,50.9908,50.9017,50.9314,12600.0
2008-07-23 15:10:00,68.64,68.86,68.58,68.86,17500.0,50.9536,51.117,50.9091,51.117,17500.0
2008-07-23 15:15:00,68.85,68.85,68.63,68.74,17200.0,51.1095,51.1095,50.9462,51.0279,17200.0
2008-07-23 15:20:00,68.72,68.92,68.65,68.87,16700.0,51.013,51.1615,50.9611,51.1244,16700.0
2008-07-23 15:25:00,68.86,68.93,68.57,68.61,21500.0,51.117,51.1689,50.9017,50.9314,21500.0
2008-07-23 15:30:00,68.58,68.64,68.46,68.52,34500.0,50.9091,50.9536,50.82,50.8646,34500.0
2008-07-23 15:35:00,68.52,68.63,68.47,68.57,17200.0,50.8646,50.9462,50.8274,50.9017,17200.0
2008-07-23 15:40:00,68.56,68.65,68.45,68.52,19500.0,50.8943,50.9611,50.8126,50.8646,19500.0
2008-07-23 15:45:00,68.53,68.7,68.51,68.65,19100.0,50.872,50.9982,50.8571,50.9611,19100.0
2008-07-23 15:50:00,68.65,68.79,68.62,68.63,31700.0,50.9611,51.065,50.9388,50.9462,31700.0
2008-07-23 15:55:00,68.67,68.75,68.55,68.75,31900.0,50.9759,51.0353,50.8868,51.0353,31900.0
2008-07-24 09:30:00,68.91,69.15,68.32,69.0,43900.0,51.1541,51.3322,50.7161,51.2209,43900.0
2008-07-24 09:35:00,69.0,69.0,68.28,68.5,28700.0,51.2209,51.2209,50.6864,50.8497,28700.0
2008-07-24 09:40:00,68.5,68.61,68.0,68.05,49000.0,50.8497,50.9314,50.4785,50.5157,49000.0
2008-07-24 09:45:00,68.09,68.22,67.66,67.74,68100.0,50.5454,50.6419,50.2262,50.2855,68100.0
2008-07-24 09:50:00,67.74,67.74,67.34,67.5,84000.0,50.2855,50.2855,49.9886,50.1074,84000.0
2008-07-24 09:55:00,67.49,67.82,67.46,67.71,34600.0,50.1,50.3449,50.0777,50.2633,34600.0
2008-07-24 10:00:00,67.71,67.76,67.43,67.52,44200.0,50.2633,50.3004,50.0554,50.1222,44200.0
2008-07-24 10:05:00,67.51,67.58,67.16,67.2,39200.0,50.1148,50.1668,49.855,49.8847,39200.0
2008-07-24 10:10:00,67.21,67.31,67.03,67.04,52400.0,49.8921,49.9663,49.7585,49.7659,52400.0
2008-07-24 10:15:00,67.04,67.27,67.04,67.22,28800.0,49.7659,49.9366,49.7659,49.8995,28800.0
2008-07-24 10:20:00,67.22,67.47,67.2,67.47,21600.0,49.8995,50.0851,49.8847,50.0851,21600.0
2008-07-24 10:25:00,67.5,67.5,67.35,67.41,26500.0,50.1074,50.1074,49.996,50.0406,26500.0
2008-07-24 10:30:00,67.4,67.61,67.4,67.53,22300.0,50.0331,50.189,50.0331,50.1297,22300.0
2008-07-24 10:35:00,67.52,67.65,67.51,67.56,27300.0,50.1222,50.2187,50.1148,50.1519,27300.0
2008-07-24 10:40:00,67.56,67.71,67.45,67.45,27000.0,50.1519,50.2633,50.0703,50.0703,27000.0
2008-07-24 10:45:00,67.45,67.47,67.27,67.32,32500.0,50.0703,50.0851,49.9366,49.9738,32500.0
2008-07-24 10:50:00,67.33,67.42,67.16,67.23,39100.0,49.9812,50.048,49.855,49.907,39100.0
2008-07-24 10:55:00,67.22,67.35,67.17,67.25,12800.0,49.8995,49.996,49.8624,49.9218,12800.0
2008-07-24 11:00:00,67.23,67.24,67.01,67.02,24400.0,49.907,49.9144,49.7436,49.7511,24400.0
2008-07-24 11:05:00,67.02,67.02,66.82,66.82,24900.0,49.7511,49.7511,49.6026,49.6026,24900.0
2008-07-24 11:10:00,66.81,66.87,66.77,66.83,14900.0,49.5952,49.6397,49.5655,49.61,14900.0
2008-07-24 11:15:00,66.8,66.93,66.76,66.92,14400.0,49.5877,49.6843,49.5581,49.6768,14400.0
2008-07-24 11:20:00,66.94,66.94,66.83,66.84,11800.0,49.6917,49.6917,49.61,49.6174,11800.0
2008-07-24 11:25:00,66.82,66.83,66.57,66.6,15800.0,49.6026,49.61,49.417,49.4393,15800.0
2008-07-24 11:30:00,66.6,66.73,66.57,66.66,32700.0,49.4393,49.5358,49.417,49.4838,32700.0
2008-07-24 11:35:00,66.66,66.88,66.63,66.88,7600.0,49.4838,49.6471,49.4616,49.6471,7600.0
2008-07-24 11:40:00,66.88,66.94,66.85,66.87,9900.0,49.6471,49.6917,49.6249,49.6397,9900.0
2008-07-24 11:45:00,66.86,66.86,66.78,66.82,10100.0,49.6323,49.6323,49.5729,49.6026,10100.0
2008-07-24 11:50:00,66.84,66.88,66.81,66.83,6900.0,49.6174,49.6471,49.5952,49.61,6900.0
2008-07-24 11:55:00,66.81,66.85,66.74,66.83,13100.0,49.5952,49.6249,49.5432,49.61,13100.0
2008-07-24 12:00:00,66.83,66.86,66.58,66.6,21100.0,49.61,49.6323,49.4244,49.4393,21100.0
2008-07-24 12:05:00,66.6,66.62,66.54,66.6,7800.0,49.4393,49.4541,49.3947,49.4393,7800.0
2008-07-24 12:10:00,66.56,66.62,66.53,66.6,6600.0,49.4096,49.4541,49.3873,49.4393,6600.0
2008-07-24 12:15:00,66.61,66.67,66.6,66.65,10400.0,49.4467,49.4912,49.4393,49.4764,10400.0
2008-07-24 12:20:00,66.68,66.7,66.64,66.64,4400.0,49.4987,49.5135,49.469,49.469,4400.0
2008-07-24 12:25:00,66.64,66.7,66.48,66.48,8300.0,49.469,49.5135,49.3502,49.3502,8300.0
2008-07-24 12:30:00,66.48,66.54,66.36,66.45,22200.0,49.3502,49.3947,49.2611,49.3279,22200.0
2008-07-24 12:35:00,66.44,66.47,66.16,66.18,33800.0,49.3205,49.3428,49.1127,49.1275,33800.0
2008-07-24 12:40:00,66.18,66.27,66.0,66.11,61400.0,49.1275,49.1943,48.9939,49.0755,61400.0
2008-07-24 12:45:00,66.11,66.17,66.02,66.03,44600.0,49.0755,49.1201,49.0087,49.0162,44600.0
2008-07-24 12:50:00,66.04,66.09,65.98,66.09,35100.0,49.0236,49.0607,48.979,49.0607,35100.0
2008-07-24 12:55:00,66.09,66.12,65.9,65.9,43400.0,49.0607,49.083,48.9197,48.9197,43400.0
2008-07-24 13:00:00,65.89,66.01,65.82,66.0,70400.0,48.9122,49.0013,48.8603,48.9939,70400.0
2008-07-24 13:05:00,66.0,66.15,65.97,66.15,32000.0,48.9939,49.1052,48.9716,49.1052,32000.0
2008-07-24 13:10:00,66.15,66.34,66.14,66.3,30000.0,49.1052,49.2463,49.0978,49.2166,30000.0
2008-07-24 13:15:00,66.31,66.34,66.3,66.31,20900.0,49.224,49.2463,49.2166,49.224,20900.0
2008-07-24 13:20:00,66.3,66.39,66.3,66.35,15100.0,49.2166,49.2834,49.2166,49.2537,15100.0
2008-07-24 13:25:00,66.37,66.41,66.19,66.21,26700.0,49.2685,49.2982,49.1349,49.1498,26700.0
2008-07-24 13:30:00,66.23,66.27,66.1,66.12,21500.0,49.1646,49.1943,49.0681,49.083,21500.0
2008-07-24 13:35:00,66.11,66.18,66.06,66.08,31100.0,49.0755,49.1275,49.0384,49.0533,31100.0
2008-07-24 13:40:00,66.09,66.13,65.98,66.11,25000.0,49.0607,49.0904,48.979,49.0755,25000.0
2008-07-24 13:45:00,66.13,66.17,66.05,66.07,13600.0,49.0904,49.1201,49.031,49.0458,13600.0
2008-07-24 13:50:00,66.09,66.1,65.93,66.1,21900.0,49.0607,49.0681,48.9419,49.0681,21900.0
2008-07-24 13:55:00,66.15,66.2,65.96,66.0,16800.0,49.1052,49.1424,48.9642,48.9939,16800.0
2008-07-24 14:00:00,65.97,66.08,65.95,66.05,15700.0,48.9716,49.0533,48.9568,49.031,15700.0
2008-07-24 14:05:00,66.06,66.07,65.9,65.95,15800.0,49.0384,49.0458,48.9197,48.9568,15800.0
2008-07-24 14:10:00,65.95,66.02,65.86,65.96,13500.0,48.9568,49.0087,48.89,48.9642,13500.0
2008-07-24 14:15:00,65.95,65.96,65.84,65.87,18200.0,48.9568,48.9642,48.8751,48.8974,18200.0
2008-07-24 14:20:00,65.87,65.91,65.81,65.85,28700.0,48.8974,48.9271,48.8528,48.8825,28700.0
2008-07-24 14:25:00,65.87,65.91,65.8,65.81,33400.0,48.8974,48.9271,48.8454,48.8528,33400.0
2008-07-24 14:30:00,65.81,65.87,65.79,65.81,22700.0,48.8528,48.8974,48.838,48.8528,22700.0
2008-07-24 14:35:00,65.82,65.82,65.7,65.76,15000.0,48.8603,48.8603,48.7712,48.8157,15000.0
2008-07-24 14:40:00,65.78,65.82,65.68,65.73,13900.0,48.8306,48.8603,48.7563,48.7935,13900.0
2008-07-24 14:45:00,65.73,65.84,65.73,65.79,18100.0,48.7935,48.8751,48.7935,48.838,18100.0
2008-07-24 14:50:00,65.8,65.8,65.57,65.6,23200.0,48.8454,48.8454,48.6747,48.697,23200.0
2008-07-24 14:55:00,65.57,65.73,65.57,65.73,19700.0,48.6747,48.7935,48.6747,48.7935,19700.0
2008-07-24 15:00:00,65.7,65.9,65.68,65.88,21200.0,48.7712,48.9197,48.7563,48.9048,21200.0
2008-07-24 15:05:00,65.9,65.91,65.7,65.75,27300.0,48.9197,48.9271,48.7712,48.8083,27300.0
2008-07-24 15:10:00,65.74,65.78,65.66,65.78,27500.0,48.8009,48.8306,48.7415,48.8306,27500.0
2008-07-24 15:15:00,65.78,65.81,65.59,65.65,31500.0,48.8306,48.8528,48.6895,48.7341,31500.0
2008-07-24 15:20:00,65.65,65.73,65.55,65.55,38300.0,48.7341,48.7935,48.6598,48.6598,38300.0
2008-07-24 15:25:00,65.56,65.65,65.53,65.6,43800.0,48.6673,48.7341,48.645,48.697,43800.0
2008-07-24 15:30:00,65.6,65.65,65.51,65.56,44000.0,48.697,48.7341,48.6301,48.6673,44000.0
2008-07-24 15:35:00,65.58,65.71,65.52,65.71,46500.0,48.6821,48.7786,48.6376,48.7786,46500.0
2008-07-24 15:40:00,65.7,65.74,65.46,65.52,62000.0,48.7712,48.8009,48.593,48.6376,62000.0
2008-07-24 15:45:00,65.52,65.6,65.5,65.59,47800.0,48.6376,48.697,48.6227,48.6895,47800.0
2008-07-24 15:50:00,65.58,65.62,65.56,65.58,64800.0,48.6821,48.7118,48.6673,48.6821,64800.0
2008-07-24 15:55:00,65.58,66.0,65.58,65.73,89900.0,48.6821,48.9939,48.6821,48.7935,89900.0
2008-07-25 09:30:00,66.0,66.46,66.0,66.11,27600.0,48.9939,49.3354,48.9939,49.0755,27600.0
2008-07-25 09:35:00,66.12,66.41,65.68,66.4,41200.0,49.083,49.2982,48.7563,49.2908,41200.0
2008-07-25 09:40:00,66.39,66.42,66.22,66.31,23900.0,49.2834,49.3057,49.1572,49.224,23900.0
2008-07-25 09:45:00,66.26,66.37,66.02,66.26,19000.0,49.1869,49.2685,49.0087,49.1869,19000.0
2008-07-25 09:50:00,66.3,66.43,66.14,66.36,18600.0,49.2166,49.3131,49.0978,49.2611,18600.0
2008-07-25 09:55:00,66.4,66.86,66.4,66.84,58600.0,49.2908,49.6323,49.2908,49.6174,58600.0
2008-07-25 10:00:00,66.85,67.02,66.62,66.62,34600.0,49.6249,49.7511,49.4541,49.4541,34600.0
2008-07-25 10:05:00,66.62,66.76,66.56,66.66,23000.0,49.4541,49.5581,49.4096,49.4838,23000.0
2008-07-25 10:10:00,66.67,66.9,66.64,66.78,44900.0,49.4912,49.662,49.469,49.5729,44900.0
2008-07-25 10:15:00,66.76,67.02,66.61,66.97,86300.0,49.5581,49.7511,49.4467,49.7139,86300.0
2008-07-25 10:20:00,66.95,67.13,66.59,66.67,48300.0,49.6991,49.8327,49.4319,49.4912,48300.0
2008-07-25 10:25:00,66.66,66.77,66.6,66.69,44500.0,49.4838,49.5655,49.4393,49.5061,44500.0
2008-07-25 10:30:00,66.68,66.75,66.64,66.72,42300.0,49.4987,49.5506,49.469,49.5284,42300.0
2008-07-25 10:35:00,66.73,66.98,66.68,66.88,26800.0,49.5358,49.7214,49.4987,49.6471,26800.0
2008-07-25 10:40:00,66.89,67.01,66.86,66.86,54100.0,49.6546,49.7436,49.6323,49.6323,54100.0
2008-07-25 10:45:00,66.83,66.94,66.79,66.82,51500.0,49.61,49.6917,49.5803,49.6026,51500.0
2008-07-25 10:50:00,66.82,66.83,66.74,66.76,15100.0,49.6026,49.61,49.5432,49.5581,15100.0
2008-07-25 10:55:00,66.78,67.25,66.76,67.18,45000.0,49.5729,49.9218,49.5581,49.8698,45000.0
2008-07-25 11:00:00,67.16,67.16,67.06,67.09,150400.0,49.855,49.855,49.7808,49.803,150400.0
2008-07-25 11:05:00,67.09,67.09,66.93,67.0,96700.0,49.803,49.803,49.6843,49.7362,96700.0
2008-07-25 11:10:00,67.0,67.09,66.96,67.02,73300.0,49.7362,49.803,49.7065,49.7511,73300.0
2008-07-25 11:15:00,67.01,67.07,66.94,67.02,26600.0,49.7436,49.7882,49.6917,49.7511,26600.0
2008-07-25 11:20:00,67.02,67.06,66.86,66.91,20400.0,49.7511,49.7808,49.6323,49.6694,20400.0
2008-07-25 11:25:00,66.91,66.96,66.83,66.95,11800.0,49.6694,49.7065,49.61,49.6991,11800.0
2008-07-25 11:30:00,66.95,67.08,66.95,67.02,21200.0,49.6991,49.7956,49.6991,49.7511,21200.0
2008-07-25 11:35:00,67.03,67.16,67.03,67.13,10900.0,49.7585,49.855,49.7585,49.8327,10900.0
2008-07-25 11:40:00,67.14,67.2,67.08,67.15,17500.0,49.8401,49.8847,49.7956,49.8476,17500.0
2008-07-25 11:45:00,67.16,67.17,67.0,67.01,15700.0,49.855,49.8624,49.7362,49.7436,15700.0
2008-07-25 11:50:00,67.0,67.04,66.92,67.0,20600.0,49.7362,49.7659,49.6768,49.7362,20600.0
2008-07-25 11:55:00,66.99,67.04,66.92,67.0,40100.0,49.7288,49.7659,49.6768,49.7362,40100.0
2008-07-25 12:00:00,67.01,67.03,66.97,67.0,9100.0,49.7436,49.7585,49.7139,49.7362,9100.0
2008-07-25 12:05:00,67.01,67.05,66.9,66.93,14200.0,49.7436,49.7733,49.662,49.6843,14200.0
2008-07-25 12:10:00,66.93,66.93,66.84,66.86,11200.0,49.6843,49.6843,49.6174,49.6323,11200.0
2008-07-25 12:15:00,66.86,66.86,66.75,66.82,8600.0,49.6323,49.6323,49.5506,49.6026,8600.0
2008-07-25 12:20:00,66.79,66.84,66.76,66.79,6900.0,49.5803,49.6174,49.5581,49.5803,6900.0
2008-07-25 12:25:00,66.8,66.95,66.8,66.9,12000.0,49.5877,49.6991,49.5877,49.662,12000.0
2008-07-25 12:30:00,66.9,66.93,66.81,66.88,33700.0,49.662,49.6843,49.5952,49.6471,33700.0
2008-07-25 12:35:00,66.85,66.86,66.73,66.77,9700.0,49.6249,49.6323,49.5358,49.5655,9700.0
2008-07-25 12:40:00,66.75,66.94,66.75,66.94,8700.0,49.5506,49.6917,49.5506,49.6917,8700.0
2008-07-25 12:45:00,66.93,66.96,66.89,66.93,10700.0,49.6843,49.7065,49.6546,49.6843,10700.0
2008-07-25 12:50:00,66.92,67.02,66.89,66.97,8100.0,49.6768,49.7511,49.6546,49.7139,8100.0
2008-07-25 12:55:00,67.0,67.15,66.99,67.07,9700.0,49.7362,49.8476,49.7288,49.7882,9700.0
2008-07-25 13:00:00,67.09,67.16,67.07,67.13,8400.0,49.803,49.855,49.7882,49.8327,8400.0
2008-07-25 13:05:00,67.13,67.13,67.04,67.06,8700.0,49.8327,49.8327,49.7659,49.7808,8700.0
2008-07-25 13:10:00,67.07,67.11,66.75,66.8,12800.0,49.7882,49.8179,49.5506,49.5877,12800.0
2008-07-25 13:15:00,66.8,67.01,66.77,66.97,20200.0,49.5877,49.7436,49.5655,49.7139,20200.0
2008-07-25 13:20:00,66.99,67.01,66.85,66.85,9100.0,49.7288,49.7436,49.6249,49.6249,9100.0
2008-07-25 13:25:00,66.85,66.94,66.67,66.68,9900.0,49.6249,49.6917,49.4912,49.4987,9900.0
2008-07-25 13:30:00,66.68,66.73,66.64,66.64,14000.0,49.4987,49.5358,49.469,49.469,14000.0
2008-07-25 13:35:00,66.64,66.76,66.64,66.75,12800.0,49.469,49.5581,49.469,49.5506,12800.0
2008-07-25 13:40:00,66.74,66.74,66.51,66.52,9200.0,49.5432,49.5432,49.3725,49.3799,9200.0
2008-07-25 13:45:00,66.54,66.66,66.54,66.59,12800.0,49.3947,49.4838,49.3947,49.4319,12800.0
2008-07-25 13:50:00,66.58,66.74,66.57,66.72,9100.0,49.4244,49.5432,49.417,49.5284,9100.0
2008-07-25 13:55:00,66.73,66.89,66.72,66.87,18200.0,49.5358,49.6546,49.5284,49.6397,18200.0
2008-07-25 14:00:00,66.84,66.99,66.82,66.94,20600.0,49.6174,49.7288,49.6026,49.6917,20600.0
2008-07-25 14:05:00,66.94,67.14,66.89,67.08,18600.0,49.6917,49.8401,49.6546,49.7956,18600.0
2008-07-25 14:10:00,67.08,67.13,67.02,67.05,14600.0,49.7956,49.8327,49.7511,49.7733,14600.0
2008-07-25 14:15:00,67.05,67.29,67.04,67.25,25700.0,49.7733,49.9515,49.7659,49.9218,25700.0
2008-07-25 14:20:00,67.25,67.27,67.02,67.02,21900.0,49.9218,49.9366,49.7511,49.7511,21900.0
2008-07-25 14:25:00,67.02,67.14,67.01,67.08,14800.0,49.7511,49.8401,49.7436,49.7956,14800.0
2008-07-25 14:30:00,67.07,67.1,67.01,67.03,18400.0,49.7882,49.8104,49.7436,49.7585,18400.0
2008-07-25 14:35:00,67.04,67.25,67.03,67.19,20700.0,49.7659,49.9218,49.7585,49.8773,20700.0
2008-07-25 14:40:00,67.2,67.25,67.12,67.16,19500.0,49.8847,49.9218,49.8253,49.855,19500.0
2008-07-25 14:45:00,67.17,67.23,67.15,67.2,16800.0,49.8624,49.907,49.8476,49.8847,16800.0
2008-07-25 14:50:00,67.22,67.3,67.11,67.28,20900.0,49.8995,49.9589,49.8179,49.9441,20900.0
2008-07-25 14:55:00,67.29,67.33,67.28,67.31,14500.0,49.9515,49.9812,49.9441,49.9663,14500.0
2008-07-25 15:00:00,67.32,67.35,67.0,67.05,33600.0,49.9738,49.996,49.7362,49.7733,33600.0
2008-07-25 15:05:00,67.05,67.11,67.02,67.11,18400.0,49.7733,49.8179,49.7511,49.8179,18400.0
2008-07-25 15:10:00,67.12,67.21,67.1,67.14,47300.0,49.8253,49.8921,49.8104,49.8401,47300.0
2008-07-25 15:15:00,67.13,67.22,67.11,67.19,29700.0,49.8327,49.8995,49.8179,49.8773,29700.0
2008-07-25 15:20:00,67.19,67.22,67.12,67.2,30600.0,49.8773,49.8995,49.8253,49.8847,30600.0
2008-07-25 15:25:00,67.21,67.37,67.18,67.26,48500.0,49.8921,50.0109,49.8698,49.9292,48500.0
2008-07-25 15:30:00,67.24,67.3,67.22,67.27,50400.0,49.9144,49.9589,49.8995,49.9366,50400.0
2008-07-25 15:35:00,67.27,67.3,67.2,67.21,32700.0,49.9366,49.9589,49.8847,49.8921,32700.0
2008-07-25 15:40:00,67.22,67.32,67.14,67.16,46700.0,49.8995,49.9738,49.8401,49.855,46700.0
2008-07-25 15:45:00,67.18,67.36,67.15,67.19,59100.0,49.8698,50.0035,49.8476,49.8773,59100.0
2008-07-25 15:50:00,67.19,67.33,67.17,67.28,81400.0,49.8773,49.9812,49.8624,49.9441,81400.0
2008-07-25 15:55:00,67.27,67.27,67.11,67.13,96000.0,49.9366,49.9366,49.8179,49.8327,96000.0
2008-07-28 09:30:00,67.1,67.32,66.87,66.92,56100.0,49.8104,49.9738,49.6397,49.6768,56100.0
2008-07-28 09:35:00,66.92,67.0,66.7,66.78,28600.0,49.6768,49.7362,49.5135,49.5729,28600.0
2008-07-28 09:40:00,66.71,66.78,66.61,66.69,24800.0,49.5209,49.5729,49.4467,49.5061,24800.0
2008-07-28 09:45:00,66.69,66.7,66.38,66.47,36100.0,49.5061,49.5135,49.276,49.3428,36100.0
2008-07-28 09:50:00,66.46,66.69,66.43,66.69,24800.0,49.3354,49.5061,49.3131,49.5061,24800.0
2008-07-28 09:55:00,66.68,66.75,66.63,66.71,29400.0,49.4987,49.5506,49.4616,49.5209,29400.0
2008-07-28 10:00:00,66.72,66.72,66.53,66.58,38900.0,49.5284,49.5284,49.3873,49.4244,38900.0
2008-07-28 10:05:00,66.58,66.58,66.4,66.45,25100.0,49.4244,49.4244,49.2908,49.3279,25100.0
2008-07-28 10:10:00,66.44,66.59,66.42,66.47,21000.0,49.3205,49.4319,49.3057,49.3428,21000.0
2008-07-28 10:15:00,66.45,66.48,66.4,66.44,29900.0,49.3279,49.3502,49.2908,49.3205,29900.0
2008-07-28 10:20:00,66.44,66.48,66.39,66.42,20600.0,49.3205,49.3502,49.2834,49.3057,20600.0
2008-07-28 10:25:00,66.43,66.6,66.39,66.58,22700.0,49.3131,49.4393,49.2834,49.4244,22700.0
2008-07-28 10:30:00,66.56,66.63,66.49,66.49,17100.0,49.4096,49.4616,49.3576,49.3576,17100.0
2008-07-28 10:35:00,66.49,66.5,66.32,66.34,26700.0,49.3576,49.365,49.2314,49.2463,26700.0
2008-07-28 10:40:00,66.37,66.43,66.34,66.4,21300.0,49.2685,49.3131,49.2463,49.2908,21300.0
2008-07-28 10:45:00,66.4,66.4,66.29,66.31,31800.0,49.2908,49.2908,49.2092,49.224,31800.0
2008-07-28 10:50:00,66.34,66.35,66.18,66.33,22800.0,49.2463,49.2537,49.1275,49.2389,22800.0
2008-07-28 10:55:00,66.33,66.34,66.23,66.29,13300.0,49.2389,49.2463,49.1646,49.2092,13300.0
2008-07-28 11:00:00,66.28,66.32,66.21,66.21,22100.0,49.2017,49.2314,49.1498,49.1498,22100.0
2008-07-28 11:05:00,66.25,66.32,66.16,66.19,23500.0,49.1795,49.2314,49.1127,49.1349,23500.0
2008-07-28 11:10:00,66.19,66.2,66.16,66.19,11300.0,49.1349,49.1424,49.1127,49.1349,11300.0
2008-07-28 11:15:00,66.18,66.2,66.07,66.09,21500.0,49.1275,49.1424,49.0458,49.0607,21500.0
2008-07-28 11:20:00,66.1,66.15,66.06,66.12,25600.0,49.0681,49.1052,49.0384,49.083,25600.0
2008-07-28 11:25:00,66.12,66.26,66.1,66.2,16700.0,49.083,49.1869,49.0681,49.1424,16700.0
2008-07-28 11:30:00,66.22,66.39,66.2,66.23,29800.0,49.1572,49.2834,49.1424,49.1646,29800.0
2008-07-28 11:35:00,66.22,66.29,66.19,66.27,17800.0,49.1572,49.2092,49.1349,49.1943,17800.0
2008-07-28 11:40:00,66.26,66.4,66.23,66.39,18300.0,49.1869,49.2908,49.1646,49.2834,18300.0
2008-07-28 11:45:00,66.39,66.56,66.39,66.53,15700.0,49.2834,49.4096,49.2834,49.3873,15700.0
2008-07-28 11:50:00,66.54,66.59,66.51,66.52,18700.0,49.3947,49.4319,49.3725,49.3799,18700.0
2008-07-28 11:55:00,66.52,66.68,66.52,66.61,30700.0,49.3799,49.4987,49.3799,49.4467,30700.0
2008-07-28 12:00:00,66.61,66.77,66.59,66.74,25200.0,49.4467,49.5655,49.4319,49.5432,25200.0
2008-07-28 12:05:00,66.74,66.76,66.71,66.75,16600.0,49.5432,49.5581,49.5209,49.5506,16600.0
2008-07-28 12:10:00,66.73,66.76,66.56,66.56,14000.0,49.5358,49.5581,49.4096,49.4096,14000.0
2008-07-28 12:15:00,66.55,66.63,66.53,66.6,13400.0,49.4022,49.4616,49.3873,49.4393,13400.0
2008-07-28 12:20:00,66.6,66.69,66.6,66.63,15600.0,49.4393,49.5061,49.4393,49.4616,15600.0
2008-07-28 12:25:00,66.63,66.66,66.6,66.63,10800.0,49.4616,49.4838,49.4393,49.4616,10800.0
2008-07-28 12:30:00,66.63,66.66,66.47,66.47,20700.0,49.4616,49.4838,49.3428,49.3428,20700.0
2008-07-28 12:35:00,66.47,66.49,66.33,66.34,16400.0,49.3428,49.3576,49.2389,49.2463,16400.0
2008-07-28 12:40:00,66.34,66.34,66.06,66.07,27500.0,49.2463,49.2463,49.0384,49.0458,27500.0
2008-07-28 12:45:00,66.09,66.3,66.07,66.22,17100.0,49.0607,49.2166,49.0458,49.1572,17100.0
2008-07-28 12:50:00,66.24,66.35,66.22,66.26,11000.0,49.172,49.2537,49.1572,49.1869,11000.0
2008-07-28 12:55:00,66.25,66.25,66.08,66.17,19400.0,49.1795,49.1795,49.0533,49.1201,19400.0
2008-07-28 13:00:00,66.17,66.25,66.07,66.25,12300.0,49.1201,49.1795,49.0458,49.1795,12300.0
2008-07-28 13:05:00,66.25,66.31,66.22,66.31,11100.0,49.1795,49.224,49.1572,49.224,11100.0
2008-07-28 13:10:00,66.29,66.42,66.29,66.4,8900.0,49.2092,49.3057,49.2092,49.2908,8900.0
2008-07-28 13:15:00,66.39,66.42,66.37,66.38,10100.0,49.2834,49.3057,49.2685,49.276,10100.0
2008-07-28 13:20:00,66.39,66.42,66.35,66.42,10500.0,49.2834,49.3057,49.2537,49.3057,10500.0
2008-07-28 13:25:00,66.42,66.42,66.35,66.39,13400.0,49.3057,49.3057,49.2537,49.2834,13400.0
2008-07-28 13:30:00,66.38,66.45,66.36,66.44,8600.0,49.276,49.3279,49.2611,49.3205,8600.0
2008-07-28 13:35:00,66.4,66.42,66.23,66.28,11100.0,49.2908,49.3057,49.1646,49.2017,11100.0
2008-07-28 13:40:00,66.27,66.4,66.27,66.4,13400.0,49.1943,49.2908,49.1943,49.2908,13400.0
2008-07-28 13:45:00,66.4,66.4,66.17,66.35,12900.0,49.2908,49.2908,49.1201,49.2537,12900.0
2008-07-28 13:50:00,66.31,66.39,66.25,66.37,17000.0,49.224,49.2834,49.1795,49.2685,17000.0
2008-07-28 13:55:00,66.33,66.41,66.29,66.29,17800.0,49.2389,49.2982,49.2092,49.2092,17800.0
2008-07-28 14:00:00,66.28,66.33,66.24,66.28,18400.0,49.2017,49.2389,49.172,49.2017,18400.0
2008-07-28 14:05:00,66.3,66.35,66.28,66.33,15600.0,49.2166,49.2537,49.2017,49.2389,15600.0
2008-07-28 14:10:00,66.31,66.42,66.31,66.37,22100.0,49.224,49.3057,49.224,49.2685,22100.0
2008-07-28 14:15:00,66.37,66.43,66.36,66.41,26100.0,49.2685,49.3131,49.2611,49.2982,26100.0
2008-07-28 14:20:00,66.4,66.53,66.4,66.5,19300.0,49.2908,49.3873,49.2908,49.365,19300.0
2008-07-28 14:25:00,66.51,66.54,66.33,66.39,30600.0,49.3725,49.3947,49.2389,49.2834,30600.0
2008-07-28 14:30:00,66.38,66.59,66.38,66.5,23500.0,49.276,49.4319,49.276,49.365,23500.0
2008-07-28 14:35:00,66.47,66.57,66.42,66.52,20700.0,49.3428,49.417,49.3057,49.3799,20700.0
2008-07-28 14:40:00,66.5,66.61,66.47,66.47,31100.0,49.365,49.4467,49.3428,49.3428,31100.0
2008-07-28 14:45:00,66.49,66.49,66.4,66.4,26500.0,49.3576,49.3576,49.2908,49.2908,26500.0
2008-07-28 14:50:00,66.42,66.55,66.42,66.55,20800.0,49.3057,49.4022,49.3057,49.4022,20800.0
2008-07-28 14:55:00,66.56,66.6,66.46,66.56,38200.0,49.4096,49.4393,49.3354,49.4096,38200.0
2008-07-28 15:00:00,66.57,66.57,66.42,66.45,46400.0,49.417,49.417,49.3057,49.3279,46400.0
2008-07-28 15:05:00,66.45,66.49,66.4,66.46,31300.0,49.3279,49.3576,49.2908,49.3354,31300.0
2008-07-28 15:10:00,66.46,66.54,66.45,66.54,23400.0,49.3354,49.3947,49.3279,49.3947,23400.0
2008-07-28 15:15:00,66.54,66.6,66.51,66.58,30700.0,49.3947,49.4393,49.3725,49.4244,30700.0
2008-07-28 15:20:00,66.58,66.75,66.58,66.65,35600.0,49.4244,49.5506,49.4244,49.4764,35600.0
2008-07-28 15:25:00,66.66,66.79,66.59,66.79,40200.0,49.4838,49.5803,49.4319,49.5803,40200.0
2008-07-28 15:30:00,66.79,66.84,66.75,66.81,66500.0,49.5803,49.6174,49.5506,49.5952,66500.0
2008-07-28 15:35:00,66.82,66.86,66.55,66.6,55000.0,49.6026,49.6323,49.4022,49.4393,55000.0
2008-07-28 15:40:00,66.59,66.82,66.58,66.78,43000.0,49.4319,49.6026,49.4244,49.5729,43000.0
2008-07-28 15:45:00,66.78,66.79,66.56,66.6,57000.0,49.5729,49.5803,49.4096,49.4393,57000.0
2008-07-28 15:50:00,66.61,66.61,66.45,66.52,67100.0,49.4467,49.4467,49.3279,49.3799,67100.0
2008-07-28 15:55:00,66.52,66.59,66.5,66.52,86200.0,49.3799,49.4319,49.365,49.3799,86200.0
2008-07-29 09:30:00,66.9,66.9,66.37,66.55,43200.0,49.662,49.662,49.2685,49.4022,43200.0
2008-07-29 09:35:00,66.57,66.77,66.37,66.49,27900.0,49.417,49.5655,49.2685,49.3576,27900.0
2008-07-29 09:40:00,66.48,67.05,66.4,66.75,45000.0,49.3502,49.7733,49.2908,49.5506,45000.0
2008-07-29 09:45:00,66.76,66.88,66.62,66.62,25500.0,49.5581,49.6471,49.4541,49.4541,25500.0
2008-07-29 09:50:00,66.65,66.71,66.55,66.58,22500.0,49.4764,49.5209,49.4022,49.4244,22500.0
2008-07-29 09:55:00,66.56,66.57,66.1,66.21,43300.0,49.4096,49.417,49.0681,49.1498,43300.0
2008-07-29 10:00:00,66.22,66.44,65.98,66.4,86000.0,49.1572,49.3205,48.979,49.2908,86000.0
2008-07-29 10:05:00,66.45,66.45,66.04,66.04,42300.0,49.3279,49.3279,49.0236,49.0236,42300.0
2008-07-29 10:10:00,66.08,66.17,65.92,65.96,60600.0,49.0533,49.1201,48.9345,48.9642,60600.0
2008-07-29 10:15:00,65.93,66.28,65.87,66.26,55500.0,48.9419,49.2017,48.8974,49.1869,55500.0
2008-07-29 10:20:00,66.25,66.34,66.19,66.26,24700.0,49.1795,49.2463,49.1349,49.1869,24700.0
2008-07-29 10:25:00,66.24,66.37,66.06,66.08,21500.0,49.172,49.2685,49.0384,49.0533,21500.0
2008-07-29 10:30:00,66.09,66.15,65.99,66.04,27800.0,49.0607,49.1052,48.9865,49.0236,27800.0
2008-07-29 10:35:00,66.06,66.18,66.04,66.12,18200.0,49.0384,49.1275,49.0236,49.083,18200.0
2008-07-29 10:40:00,66.12,66.18,65.89,65.94,17900.0,49.083,49.1275,48.9122,48.9493,17900.0
2008-07-29 10:45:00,65.92,66.07,65.91,66.02,13700.0,48.9345,49.0458,48.9271,49.0087,13700.0
2008-07-29 10:50:00,66.0,66.05,65.92,65.96,13700.0,48.9939,49.031,48.9345,48.9642,13700.0
2008-07-29 10:55:00,65.97,66.1,65.78,65.8,25100.0,48.9716,49.0681,48.8306,48.8454,25100.0
2008-07-29 11:00:00,65.8,65.93,65.75,65.77,15600.0,48.8454,48.9419,48.8083,48.8231,15600.0
2008-07-29 11:05:00,65.77,65.83,65.59,65.59,10700.0,48.8231,48.8677,48.6895,48.6895,10700.0
2008-07-29 11:10:00,65.56,65.67,65.56,65.66,14800.0,48.6673,48.7489,48.6673,48.7415,14800.0
2008-07-29 11:15:00,65.67,65.86,65.67,65.85,12500.0,48.7489,48.89,48.7489,48.8825,12500.0
2008-07-29 11:20:00,65.88,65.93,65.82,65.89,13500.0,48.9048,48.9419,48.8603,48.9122,13500.0
2008-07-29 11:25:00,65.87,66.03,65.86,65.92,13600.0,48.8974,49.0162,48.89,48.9345,13600.0
2008-07-29 11:30:00,65.94,65.98,65.84,65.94,14700.0,48.9493,48.979,48.8751,48.9493,14700.0
2008-07-29 11:35:00,65.93,66.03,65.79,66.01,20000.0,48.9419,49.0162,48.838,49.0013,20000.0
2008-07-29 11:40:00,66.02,66.12,65.98,66.04,177300.0,49.0087,49.083,48.979,49.0236,177300.0
2008-07-29 11:45:00,66.07,66.12,66.03,66.06,19300.0,49.0458,49.083,49.0162,49.0384,19300.0
2008-07-29 11:50:00,66.07,66.07,65.97,66.05,11900.0,49.0458,49.0458,48.9716,49.031,11900.0
2008-07-29 11:55:00,66.05,66.05,65.88,65.88,153900.0,49.031,49.031,48.9048,48.9048,153900.0
2008-07-29 12:00:00,65.91,65.99,65.91,65.97,23800.0,48.9271,48.9865,48.9271,48.9716,23800.0
2008-07-29 12:05:00,65.97,66.02,65.9,65.93,31000.0,48.9716,49.0087,48.9197,48.9419,31000.0
2008-07-29 12:10:00,65.92,66.2,65.9,66.2,26600.0,48.9345,49.1424,48.9197,49.1424,26600.0
2008-07-29 12:15:00,66.18,66.24,66.03,66.03,16700.0,49.1275,49.172,49.0162,49.0162,16700.0
2008-07-29 12:20:00,66.0,66.1,65.93,66.1,22600.0,48.9939,49.0681,48.9419,49.0681,22600.0
2008-07-29 12:25:00,66.1,66.2,66.1,66.18,29300.0,49.0681,49.1424,49.0681,49.1275,29300.0
2008-07-29 12:30:00,66.19,66.2,66.03,66.04,20300.0,49.1349,49.1424,49.0162,49.0236,20300.0
2008-07-29 12:35:00,66.06,66.18,66.05,66.09,11400.0,49.0384,49.1275,49.031,49.0607,11400.0
2008-07-29 12:40:00,66.06,66.09,66.01,66.07,14100.0,49.0384,49.0607,49.0013,49.0458,14100.0
2008-07-29 12:45:00,66.07,66.21,66.07,66.18,7500.0,49.0458,49.1498,49.0458,49.1275,7500.0
2008-07-29 12:50:00,66.18,66.27,66.14,66.22,12500.0,49.1275,49.1943,49.0978,49.1572,12500.0
2008-07-29 12:55:00,66.22,66.3,66.18,66.26,16100.0,49.1572,49.2166,49.1275,49.1869,16100.0
2008-07-29 13:00:00,66.25,66.25,66.1,66.1,15700.0,49.1795,49.1795,49.0681,49.0681,15700.0
2008-07-29 13:05:00,66.1,66.1,65.91,65.97,56500.0,49.0681,49.0681,48.9271,48.9716,56500.0
2008-07-29 13:10:00,65.96,66.06,65.96,65.97,29000.0,48.9642,49.0384,48.9642,48.9716,29000.0
2008-07-29 13:15:00,65.99,66.04,65.96,66.0,82000.0,48.9865,49.0236,48.9642,48.9939,82000.0
2008-07-29 13:20:00,65.99,66.01,65.93,66.0,14700.0,48.9865,49.0013,48.9419,48.9939,14700.0
2008-07-29 13:25:00,66.0,66.04,65.92,65.96,68200.0,48.9939,49.0236,48.9345,48.9642,68200.0
2008-07-29 13:30:00,65.96,66.28,65.96,66.27,18000.0,48.9642,49.2017,48.9642,49.1943,18000.0
2008-07-29 13:35:00,66.25,66.42,66.25,66.36,38700.0,49.1795,49.3057,49.1795,49.2611,38700.0
2008-07-29 13:40:00,66.38,66.42,66.36,66.4,31600.0,49.276,49.3057,49.2611,49.2908,31600.0
2008-07-29 13:45:00,66.41,66.42,66.31,66.39,11300.0,49.2982,49.3057,49.224,49.2834,11300.0
2008-07-29 13:50:00,66.4,66.44,66.35,66.42,17800.0,49.2908,49.3205,49.2537,49.3057,17800.0
2008-07-29 13:55:00,66.42,66.47,66.41,66.44,13600.0,49.3057,49.3428,49.2982,49.3205,13600.0
2008-07-29 14:00:00,66.43,66.45,66.24,66.26,24700.0,49.3131,49.3279,49.172,49.1869,24700.0
2008-07-29 14:05:00,66.27,66.27,66.11,66.2,21100.0,49.1943,49.1943,49.0755,49.1424,21100.0
2008-07-29 14:10:00,66.21,66.22,66.08,66.08,17100.0,49.1498,49.1572,49.0533,49.0533,17100.0
2008-07-29 14:15:00,66.1,66.13,66.02,66.13,12800.0,49.0681,49.0904,49.0087,49.0904,12800.0
2008-07-29 14:20:00,66.12,66.29,66.07,66.29,21200.0,49.083,49.2092,49.0458,49.2092,21200.0
2008-07-29 14:25:00,66.28,66.29,66.16,66.19,18600.0,49.2017,49.2092,49.1127,49.1349,18600.0
2008-07-29 14:30:00,66.19,66.25,66.02,66.02,16000.0,49.1349,49.1795,49.0087,49.0087,16000.0
2008-07-29 14:35:00,66.03,66.03,65.93,65.94,55000.0,49.0162,49.0162,48.9419,48.9493,55000.0
2008-07-29 14:40:00,65.95,65.95,65.75,65.75,24400.0,48.9568,48.9568,48.8083,48.8083,24400.0
2008-07-29 14:45:00,65.77,65.95,65.77,65.93,28000.0,48.8231,48.9568,48.8231,48.9419,28000.0
2008-07-29 14:50:00,65.93,66.08,65.86,66.08,44900.0,48.9419,49.0533,48.89,49.0533,44900.0
2008-07-29 14:55:00,66.07,66.14,66.04,66.1,37300.0,49.0458,49.0978,49.0236,49.0681,37300.0
2008-07-29 15:00:00,66.1,66.18,66.07,66.13,30900.0,49.0681,49.1275,49.0458,49.0904,30900.0
2008-07-29 15:05:00,66.11,66.2,66.11,66.14,17500.0,49.0755,49.1424,49.0755,49.0978,17500.0
2008-07-29 15:10:00,66.13,66.15,66.05,66.1,20900.0,49.0904,49.1052,49.031,49.0681,20900.0
2008-07-29 15:15:00,66.11,66.19,66.05,66.13,24100.0,49.0755,49.1349,49.031,49.0904,24100.0
2008-07-29 15:20:00,66.12,66.3,66.12,66.23,32400.0,49.083,49.2166,49.083,49.1646,32400.0
2008-07-29 15:25:00,66.23,66.24,66.09,66.14,31900.0,49.1646,49.172,49.0607,49.0978,31900.0
2008-07-29 15:30:00,66.14,66.26,66.09,66.26,35600.0,49.0978,49.1869,49.0607,49.1869,35600.0
2008-07-29 15:35:00,66.25,66.31,66.22,66.3,33900.0,49.1795,49.224,49.1572,49.2166,33900.0
2008-07-29 15:40:00,66.3,66.33,66.15,66.31,62000.0,49.2166,49.2389,49.1052,49.224,62000.0
2008-07-29 15:45:00,66.31,66.43,66.23,66.42,42300.0,49.224,49.3131,49.1646,49.3057,42300.0
2008-07-29 15:50:00,66.43,66.52,66.42,66.51,64700.0,49.3131,49.3799,49.3057,49.3725,64700.0
2008-07-29 15:55:00,66.51,66.57,66.47,66.53,71100.0,49.3725,49.417,49.3428,49.3873,71100.0
2008-07-30 09:30:00,67.05,67.36,66.52,67.36,38100.0,49.7733,50.0035,49.3799,50.0035,38100.0
2008-07-30 09:35:00,67.27,67.65,66.83,66.89,46000.0,49.9366,50.2187,49.61,49.6546,46000.0
2008-07-30 09:40:00,66.89,67.49,66.87,67.19,78600.0,49.6546,50.1,49.6397,49.8773,78600.0
2008-07-30 09:45:00,67.26,67.28,66.89,66.95,70700.0,49.9292,49.9441,49.6546,49.6991,70700.0
2008-07-30 09:50:00,66.96,67.18,66.86,67.01,245900.0,49.7065,49.8698,49.6323,49.7436,245900.0
2008-07-30 09:55:00,67.02,67.05,66.87,66.87,47600.0,49.7511,49.7733,49.6397,49.6397,47600.0
2008-07-30 10:00:00,66.87,66.9,66.65,66.66,54400.0,49.6397,49.662,49.4764,49.4838,54400.0
2008-07-30 10:05:00,66.69,66.92,66.61,66.91,48200.0,49.5061,49.6768,49.4467,49.6694,48200.0
2008-07-30 10:10:00,66.95,67.07,66.91,67.05,31700.0,49.6991,49.7882,49.6694,49.7733,31700.0
2008-07-30 10:15:00,67.04,67.12,66.94,66.99,25500.0,49.7659,49.8253,49.6917,49.7288,25500.0
2008-07-30 10:20:00,66.98,66.98,66.7,66.77,45100.0,49.7214,49.7214,49.5135,49.5655,45100.0
2008-07-30 10:25:00,66.75,66.91,66.7,66.9,35500.0,49.5506,49.6694,49.5135,49.662,35500.0
2008-07-30 10:30:00,66.91,67.3,66.86,67.29,38800.0,49.6694,49.9589,49.6323,49.9515,38800.0
2008-07-30 10:35:00,67.28,67.44,67.05,67.09,58900.0,49.9441,50.0628,49.7733,49.803,58900.0
2008-07-30 10:40:00,67.08,67.15,66.99,67.03,22900.0,49.7956,49.8476,49.7288,49.7585,22900.0
2008-07-30 10:45:00,67.02,67.39,66.99,67.11,33200.0,49.7511,50.0257,49.7288,49.8179,33200.0
2008-07-30 10:50:00,67.11,67.15,66.77,66.93,23900.0,49.8179,49.8476,49.5655,49.6843,23900.0
2008-07-30 10:55:00,66.92,66.93,66.69,66.83,40000.0,49.6768,49.6843,49.5061,49.61,40000.0
2008-07-30 11:00:00,66.82,67.19,66.82,67.15,25300.0,49.6026,49.8773,49.6026,49.8476,25300.0
2008-07-30 11:05:00,67.16,67.38,67.13,67.32,28500.0,49.855,50.0183,49.8327,49.9738,28500.0
2008-07-30 11:10:00,67.33,67.47,67.25,67.38,33100.0,49.9812,50.0851,49.9218,50.0183,33100.0
2008-07-30 11:15:00,67.39,67.45,67.07,67.12,43100.0,50.0257,50.0703,49.7882,49.8253,43100.0
2008-07-30 11:20:00,67.12,67.15,67.0,67.06,30800.0,49.8253,49.8476,49.7362,49.7808,30800.0
2008-07-30 11:25:00,67.06,67.5,67.06,67.36,75300.0,49.7808,50.1074,49.7808,50.0035,75300.0
2008-07-30 11:30:00,67.35,67.36,67.1,67.31,44900.0,49.996,50.0035,49.8104,49.9663,44900.0
2008-07-30 11:35:00,67.33,67.47,67.21,67.41,25400.0,49.9812,50.0851,49.8921,50.0406,25400.0
2008-07-30 11:40:00,67.4,67.52,67.38,67.46,14700.0,50.0331,50.1222,50.0183,50.0777,14700.0
2008-07-30 11:45:00,67.46,67.67,67.46,67.6,24300.0,50.0777,50.2336,50.0777,50.1816,24300.0
2008-07-30 11:50:00,67.6,67.76,67.55,67.76,14800.0,50.1816,50.3004,50.1445,50.3004,14800.0
2008-07-30 11:55:00,67.73,67.79,67.53,67.56,42800.0,50.2781,50.3227,50.1297,50.1519,42800.0
2008-07-30 12:00:00,67.56,67.73,67.54,67.67,32700.0,50.1519,50.2781,50.1371,50.2336,32700.0
2008-07-30 12:05:00,67.63,67.68,67.47,67.52,25200.0,50.2039,50.241,50.0851,50.1222,25200.0
2008-07-30 12:10:00,67.52,67.52,67.22,67.35,31200.0,50.1222,50.1222,49.8995,49.996,31200.0
2008-07-30 12:15:00,67.35,67.47,67.32,67.46,12000.0,49.996,50.0851,49.9738,50.0777,12000.0
2008-07-30 12:20:00,67.46,67.68,67.45,67.45,27100.0,50.0777,50.241,50.0703,50.0703,27100.0
2008-07-30 12:25:00,67.46,67.62,67.34,67.62,17800.0,50.0777,50.1965,49.9886,50.1965,17800.0
2008-07-30 12:30:00,67.62,67.62,67.43,67.43,53800.0,50.1965,50.1965,50.0554,50.0554,53800.0
2008-07-30 12:35:00,67.43,67.68,67.41,67.55,34300.0,50.0554,50.241,50.0406,50.1445,34300.0
2008-07-30 12:40:00,67.55,67.58,67.51,67.51,37600.0,50.1445,50.1668,50.1148,50.1148,37600.0
2008-07-30 12:45:00,67.51,67.51,67.01,67.1,23400.0,50.1148,50.1148,49.7436,49.8104,23400.0
2008-07-30 12:50:00,67.1,67.14,66.95,67.02,31900.0,49.8104,49.8401,49.6991,49.7511,31900.0
2008-07-30 12:55:00,67.02,67.26,67.02,67.22,10200.0,49.7511,49.9292,49.7511,49.8995,10200.0
2008-07-30 13:00:00,67.22,67.32,67.21,67.25,15600.0,49.8995,49.9738,49.8921,49.9218,15600.0
2008-07-30 13:05:00,67.25,67.27,67.17,67.2,24200.0,49.9218,49.9366,49.8624,49.8847,24200.0
2008-07-30 13:10:00,67.19,67.22,67.01,67.14,20100.0,49.8773,49.8995,49.7436,49.8401,20100.0
2008-07-30 13:15:00,67.14,67.32,67.14,67.29,16000.0,49.8401,49.9738,49.8401,49.9515,16000.0
2008-07-30 13:20:00,67.29,67.37,67.1,67.3,22000.0,49.9515,50.0109,49.8104,49.9589,22000.0
2008-07-30 13:25:00,67.28,67.32,67.25,67.32,6900.0,49.9441,49.9738,49.9218,49.9738,6900.0
2008-07-30 13:30:00,67.32,67.34,67.11,67.3,24600.0,49.9738,49.9886,49.8179,49.9589,24600.0
2008-07-30 13:35:00,67.3,67.4,67.27,67.31,11800.0,49.9589,50.0331,49.9366,49.9663,11800.0
2008-07-30 13:40:00,67.31,67.34,67.25,67.29,108600.0,49.9663,49.9886,49.9218,49.9515,108600.0
2008-07-30 13:45:00,67.29,67.33,67.16,67.28,86800.0,49.9515,49.9812,49.855,49.9441,86800.0
2008-07-30 13:50:00,67.28,67.29,67.21,67.21,21400.0,49.9441,49.9515,49.8921,49.8921,21400.0
2008-07-30 13:55:00,67.22,67.29,67.14,67.23,23400.0,49.8995,49.9515,49.8401,49.907,23400.0
2008-07-30 14:00:00,67.24,67.25,67.07,67.2,24700.0,49.9144,49.9218,49.7882,49.8847,24700.0
2008-07-30 14:05:00,67.2,67.25,67.0,67.19,27300.0,49.8847,49.9218,49.7362,49.8773,27300.0
2008-07-30 14:10:00,67.19,67.25,67.1,67.15,18500.0,49.8773,49.9218,49.8104,49.8476,18500.0
2008-07-30 14:15:00,67.15,67.22,67.05,67.14,20700.0,49.8476,49.8995,49.7733,49.8401,20700.0
2008-07-30 14:20:00,67.14,67.23,67.1,67.15,19600.0,49.8401,49.907,49.8104,49.8476,19600.0
2008-07-30 14:25:00,67.15,67.39,67.13,67.33,30500.0,49.8476,50.0257,49.8327,49.9812,30500.0
2008-07-30 14:30:00,67.33,67.48,67.24,67.41,39200.0,49.9812,50.0925,49.9144,50.0406,39200.0
2008-07-30 14:35:00,67.41,67.43,67.3,67.37,24300.0,50.0406,50.0554,49.9589,50.0109,24300.0
2008-07-30 14:40:00,67.37,67.4,67.11,67.16,35700.0,50.0109,50.0331,49.8179,49.855,35700.0
2008-07-30 14:45:00,67.16,67.16,67.02,67.11,26900.0,49.855,49.855,49.7511,49.8179,26900.0
2008-07-30 14:50:00,67.1,67.19,67.07,67.13,25000.0,49.8104,49.8773,49.7882,49.8327,25000.0
2008-07-30 14:55:00,67.11,67.34,67.11,67.3,21300.0,49.8179,49.9886,49.8179,49.9589,21300.0
2008-07-30 15:00:00,67.3,67.32,67.0,67.02,36700.0,49.9589,49.9738,49.7362,49.7511,36700.0
2008-07-30 15:05:00,67.02,67.21,67.02,67.21,29300.0,49.7511,49.8921,49.7511,49.8921,29300.0
2008-07-30 15:10:00,67.22,67.3,67.06,67.25,73200.0,49.8995,49.9589,49.7808,49.9218,73200.0
2008-07-30 15:15:00,67.21,67.3,67.03,67.25,54200.0,49.8921,49.9589,49.7585,49.9218,54200.0
2008-07-30 15:20:00,67.23,67.54,67.15,67.5,39800.0,49.907,50.1371,49.8476,50.1074,39800.0
2008-07-30 15:25:00,67.48,67.71,67.46,67.67,244300.0,50.0925,50.2633,50.0777,50.2336,244300.0
2008-07-30 15:30:00,67.68,67.79,67.45,67.49,71800.0,50.241,50.3227,50.0703,50.1,71800.0
2008-07-30 15:35:00,67.52,67.85,67.47,67.59,52600.0,50.1222,50.3672,50.0851,50.1742,52600.0
2008-07-30 15:40:00,67.59,67.87,67.44,67.87,47300.0,50.1742,50.382,50.0628,50.382,47300.0
2008-07-30 15:45:00,67.87,67.92,67.77,67.8,54400.0,50.382,50.4192,50.3078,50.3301,54400.0
2008-07-30 15:50:00,67.82,67.83,67.52,67.73,61200.0,50.3449,50.3524,50.1222,50.2781,61200.0
2008-07-30 15:55:00,67.73,68.0,67.5,67.94,91200.0,50.2781,50.4785,50.1074,50.434,91200.0
2008-07-31 09:30:00,64.1,64.41,63.32,64.03,194000.0,47.5835,47.8136,47.0044,47.5315,194000.0
2008-07-31 09:35:00,64.09,64.41,63.52,63.82,175000.0,47.576,47.8136,47.1529,47.3756,175000.0
2008-07-31 09:40:00,63.76,63.83,62.26,62.26,194300.0,47.3311,47.383,46.2176,46.2176,194300.0
2008-07-31 09:45:00,62.28,63.4,61.7,63.17,244400.0,46.2324,47.0638,45.8019,46.8931,244400.0
2008-07-31 09:50:00,63.24,64.0,63.23,63.89,183300.0,46.945,47.5092,46.9376,47.4276,183300.0
2008-07-31 09:55:00,63.88,63.94,63.5,63.86,189400.0,47.4201,47.4647,47.1381,47.4053,189400.0
2008-07-31 10:00:00,63.82,64.01,63.4,63.48,150500.0,47.3756,47.5166,47.0638,47.1232,150500.0
2008-07-31 10:05:00,63.48,63.75,63.12,63.16,179400.0,47.1232,47.3236,46.856,46.8857,179400.0
2008-07-31 10:10:00,63.19,63.29,62.87,63.05,132700.0,46.9079,46.9822,46.6704,46.804,132700.0
2008-07-31 10:15:00,63.05,63.25,62.96,63.02,90400.0,46.804,46.9525,46.7372,46.7817,90400.0
2008-07-31 10:20:00,63.01,63.39,62.89,63.18,96000.0,46.7743,47.0564,46.6852,46.9005,96000.0
2008-07-31 10:25:00,63.21,63.46,63.17,63.2,100200.0,46.9228,47.1084,46.8931,46.9154,100200.0
2008-07-31 10:30:00,63.19,63.41,63.15,63.24,49900.0,46.9079,47.0712,46.8782,46.945,49900.0
2008-07-31 10:35:00,63.21,63.27,62.89,62.91,64600.0,46.9228,46.9673,46.6852,46.7001,64600.0
2008-07-31 10:40:00,62.91,63.06,62.7,62.89,70000.0,46.7001,46.8114,46.5442,46.6852,70000.0
2008-07-31 10:45:00,62.88,63.11,62.8,62.98,54000.0,46.6778,46.8485,46.6184,46.752,54000.0
2008-07-31 10:50:00,62.98,63.13,62.86,63.12,58100.0,46.752,46.8634,46.663,46.856,58100.0
2008-07-31 10:55:00,63.04,63.08,62.89,62.98,129200.0,46.7966,46.8263,46.6852,46.752,129200.0
2008-07-31 11:00:00,63.0,63.01,62.94,62.99,34300.0,46.7669,46.7743,46.7223,46.7595,34300.0
2008-07-31 11:05:00,62.99,63.27,62.97,63.21,38700.0,46.7595,46.9673,46.7446,46.9228,38700.0
2008-07-31 11:10:00,63.18,63.25,63.07,63.1,35900.0,46.9005,46.9525,46.8189,46.8411,35900.0
2008-07-31 11:15:00,63.11,63.14,62.92,62.93,58500.0,46.8485,46.8708,46.7075,46.7149,58500.0
2008-07-31 11:20:00,62.93,63.02,62.9,62.98,52200.0,46.7149,46.7817,46.6927,46.752,52200.0
2008-07-31 11:25:00,62.99,62.99,62.5,62.51,64100.0,46.7595,46.7595,46.3957,46.4031,64100.0
2008-07-31 11:30:00,62.51,62.68,62.5,62.62,102900.0,46.4031,46.5293,46.3957,46.4848,102900.0
2008-07-31 11:35:00,62.61,62.65,62.5,62.6,67700.0,46.4774,46.5071,46.3957,46.47,67700.0
2008-07-31 11:40:00,62.6,62.68,62.54,62.55,57700.0,46.47,46.5293,46.4254,46.4328,57700.0
2008-07-31 11:45:00,62.56,62.57,62.5,62.53,67400.0,46.4403,46.4477,46.3957,46.418,67400.0
2008-07-31 11:50:00,62.53,62.65,62.52,62.65,62000.0,46.418,46.5071,46.4106,46.5071,62000.0
2008-07-31 11:55:00,62.65,62.88,62.58,62.84,51800.0,46.5071,46.6778,46.4551,46.6481,51800.0
2008-07-31 12:00:00,62.83,62.88,62.76,62.77,32200.0,46.6407,46.6778,46.5887,46.5962,32200.0
2008-07-31 12:05:00,62.77,62.78,62.61,62.65,19700.0,46.5962,46.6036,46.4774,46.5071,19700.0
2008-07-31 12:10:00,62.64,62.67,62.53,62.57,30500.0,46.4996,46.5219,46.418,46.4477,30500.0
2008-07-31 12:15:00,62.57,62.6,62.33,62.4,72500.0,46.4477,46.47,46.2695,46.3215,72500.0
2008-07-31 12:20:00,62.41,62.56,62.27,62.56,28000.0,46.3289,46.4403,46.225,46.4403,28000.0
2008-07-31 12:25:00,62.56,62.7,62.54,62.59,21800.0,46.4403,46.5442,46.4254,46.4625,21800.0
2008-07-31 12:30:00,62.6,62.72,62.59,62.71,31200.0,46.47,46.559,46.4625,46.5516,31200.0
2008-07-31 12:35:00,62.71,62.71,62.58,62.58,36800.0,46.5516,46.5516,46.4551,46.4551,36800.0
2008-07-31 12:40:00,62.6,62.64,62.3,62.34,62600.0,46.47,46.4996,46.2473,46.277,62600.0
2008-07-31 12:45:00,62.34,62.42,62.31,62.36,28100.0,46.277,46.3363,46.2547,46.2918,28100.0
2008-07-31 12:50:00,62.36,62.41,62.2,62.26,42000.0,46.2918,46.3289,46.173,46.2176,42000.0
2008-07-31 12:55:00,62.26,62.32,62.21,62.21,27800.0,46.2176,46.2621,46.1804,46.1804,27800.0
2008-07-31 13:00:00,62.25,62.3,62.18,62.26,41800.0,46.2101,46.2473,46.1582,46.2176,41800.0
2008-07-31 13:05:00,62.28,62.6,62.28,62.59,29900.0,46.2324,46.47,46.2324,46.4625,29900.0
2008-07-31 13:10:00,62.6,62.65,62.44,62.52,28600.0,46.47,46.5071,46.3512,46.4106,28600.0
2008-07-31 13:15:00,62.51,62.63,62.25,62.25,33000.0,46.4031,46.4922,46.2101,46.2101,33000.0
2008-07-31 13:20:00,62.26,62.28,62.17,62.18,50100.0,46.2176,46.2324,46.1508,46.1582,50100.0
2008-07-31 13:25:00,62.18,62.2,62.03,62.03,39200.0,46.1582,46.173,46.0468,46.0468,39200.0
2008-07-31 13:30:00,62.05,62.14,61.97,62.14,50100.0,46.0617,46.1285,46.0023,46.1285,50100.0
2008-07-31 13:35:00,62.14,62.16,62.06,62.09,38000.0,46.1285,46.1433,46.0691,46.0914,38000.0
2008-07-31 13:40:00,62.08,62.2,62.03,62.04,49500.0,46.0839,46.173,46.0468,46.0543,49500.0
2008-07-31 13:45:00,62.04,62.05,61.88,61.92,80500.0,46.0543,46.0617,45.9355,45.9652,80500.0
2008-07-31 13:50:00,61.91,61.93,61.27,61.35,201100.0,45.9577,45.9726,45.4827,45.542,201100.0
2008-07-31 13:55:00,61.36,61.74,61.33,61.63,108500.0,45.5495,45.8316,45.5272,45.7499,108500.0
2008-07-31 14:00:00,61.62,61.82,61.57,61.77,49700.0,45.7425,45.8909,45.7054,45.8538,49700.0
2008-07-31 14:05:00,61.77,62.06,61.75,62.06,55300.0,45.8538,46.0691,45.839,46.0691,55300.0
2008-07-31 14:10:00,62.06,62.4,62.03,62.3,78900.0,46.0691,46.3215,46.0468,46.2473,78900.0
2008-07-31 14:15:00,62.3,62.52,62.23,62.45,62200.0,46.2473,46.4106,46.1953,46.3586,62200.0
2008-07-31 14:20:00,62.45,62.5,62.2,62.25,29700.0,46.3586,46.3957,46.173,46.2101,29700.0
2008-07-31 14:25:00,62.25,62.37,62.24,62.3,29600.0,46.2101,46.2992,46.2027,46.2473,29600.0
2008-07-31 14:30:00,62.31,62.57,62.31,62.52,38000.0,46.2547,46.4477,46.2547,46.4106,38000.0
2008-07-31 14:35:00,62.54,62.63,62.44,62.56,40600.0,46.4254,46.4922,46.3512,46.4403,40600.0
2008-07-31 14:40:00,62.56,62.78,62.53,62.73,52100.0,46.4403,46.6036,46.418,46.5665,52100.0
2008-07-31 14:45:00,62.73,62.8,62.65,62.71,45000.0,46.5665,46.6184,46.5071,46.5516,45000.0
2008-07-31 14:50:00,62.71,62.92,62.67,62.86,64200.0,46.5516,46.7075,46.5219,46.663,64200.0
2008-07-31 14:55:00,62.82,62.9,62.82,62.9,36800.0,46.6333,46.6927,46.6333,46.6927,36800.0
2008-07-31 15:00:00,62.9,63.0,62.69,62.75,84300.0,46.6927,46.7669,46.5368,46.5813,84300.0
2008-07-31 15:05:00,62.75,62.8,62.69,62.74,46700.0,46.5813,46.6184,46.5368,46.5739,46700.0
2008-07-31 15:10:00,62.75,62.87,62.72,62.87,54500.0,46.5813,46.6704,46.559,46.6704,54500.0
2008-07-31 15:15:00,62.87,62.88,62.58,62.86,107700.0,46.6704,46.6778,46.4551,46.663,107700.0
2008-07-31 15:20:00,62.83,62.9,62.39,62.39,61700.0,46.6407,46.6927,46.3141,46.3141,61700.0
2008-07-31 15:25:00,62.4,62.47,62.29,62.29,109200.0,46.3215,46.3735,46.2398,46.2398,109200.0
2008-07-31 15:30:00,62.3,62.53,62.25,62.48,82600.0,46.2473,46.418,46.2101,46.3809,82600.0
2008-07-31 15:35:00,62.48,62.53,62.33,62.33,63800.0,46.3809,46.418,46.2695,46.2695,63800.0
2008-07-31 15:40:00,62.34,62.55,62.22,62.26,99100.0,46.277,46.4328,46.1879,46.2176,99100.0
2008-07-31 15:45:00,62.25,62.3,62.02,62.06,107900.0,46.2101,46.2473,46.0394,46.0691,107900.0
2008-07-31 15:50:00,62.06,62.16,61.72,61.73,103000.0,46.0691,46.1433,45.8167,45.8241,103000.0
2008-07-31 15:55:00,61.73,61.75,61.6,61.75,115100.0,45.8241,45.839,45.7276,45.839,115100.0
2008-08-01 09:30:00,62.16,62.48,61.69,61.78,122200.0,46.1433,46.3809,45.7944,45.8612,122200.0
2008-08-01 09:35:00,61.74,62.19,61.74,61.98,154600.0,45.8316,46.1656,45.8316,46.0097,154600.0
2008-08-01 09:40:00,61.98,62.07,61.65,62.04,75200.0,46.0097,46.0765,45.7647,46.0543,75200.0
2008-08-01 09:45:00,62.02,62.02,61.58,61.58,36300.0,46.0394,46.0394,45.7128,45.7128,36300.0
2008-08-01 09:50:00,61.58,61.64,61.34,61.42,53800.0,45.7128,45.7573,45.5346,45.594,53800.0
2008-08-01 09:55:00,61.4,61.54,61.1,61.45,54500.0,45.5792,45.6831,45.3565,45.6163,54500.0
2008-08-01 10:00:00,61.45,61.93,61.44,61.74,67900.0,45.6163,45.9726,45.6089,45.8316,67900.0
2008-08-01 10:05:00,61.79,61.85,61.2,61.22,45400.0,45.8687,45.9132,45.4307,45.4455,45400.0
2008-08-01 10:10:00,61.21,61.74,61.17,61.43,48800.0,45.4381,45.8316,45.4084,45.6014,48800.0
2008-08-01 10:15:00,61.43,61.62,61.43,61.45,44400.0,45.6014,45.7425,45.6014,45.6163,44400.0
2008-08-01 10:20:00,61.45,61.67,61.35,61.35,34700.0,45.6163,45.7796,45.542,45.542,34700.0
2008-08-01 10:25:00,61.35,61.41,61.08,61.13,66700.0,45.542,45.5866,45.3416,45.3787,66700.0
2008-08-01 10:30:00,61.13,61.26,60.99,61.02,62100.0,45.3787,45.4752,45.2748,45.2971,62100.0
2008-08-01 10:35:00,61.02,61.32,60.93,61.21,55900.0,45.2971,45.5198,45.2303,45.4381,55900.0
2008-08-01 10:40:00,61.21,61.31,61.14,61.18,48400.0,45.4381,45.5123,45.3862,45.4158,48400.0
2008-08-01 10:45:00,61.18,61.44,61.18,61.34,34200.0,45.4158,45.6089,45.4158,45.5346,34200.0
2008-08-01 10:50:00,61.36,61.38,61.25,61.37,37100.0,45.5495,45.5643,45.4678,45.5569,37100.0
2008-08-01 10:55:00,61.32,61.37,61.22,61.25,25700.0,45.5198,45.5569,45.4455,45.4678,25700.0
2008-08-01 11:00:00,61.28,61.33,61.19,61.2,33300.0,45.4901,45.5272,45.4233,45.4307,33300.0
2008-08-01 11:05:00,61.2,61.27,61.14,61.24,36000.0,45.4307,45.4827,45.3862,45.4604,36000.0
2008-08-01 11:10:00,61.24,61.28,61.1,61.21,24300.0,45.4604,45.4901,45.3565,45.4381,24300.0
2008-08-01 11:15:00,61.21,61.31,61.17,61.28,27900.0,45.4381,45.5123,45.4084,45.4901,27900.0
2008-08-01 11:20:00,61.28,61.33,61.14,61.28,49700.0,45.4901,45.5272,45.3862,45.4901,49700.0
2008-08-01 11:25:00,61.26,61.34,61.16,61.31,26600.0,45.4752,45.5346,45.401,45.5123,26600.0
2008-08-01 11:30:00,61.29,61.48,61.26,61.41,52500.0,45.4975,45.6385,45.4752,45.5866,52500.0
2008-08-01 11:35:00,61.41,61.43,61.32,61.43,57900.0,45.5866,45.6014,45.5198,45.6014,57900.0
2008-08-01 11:40:00,61.44,61.48,61.38,61.39,44200.0,45.6089,45.6385,45.5643,45.5717,44200.0
2008-08-01 11:45:00,61.4,61.41,61.11,61.13,39700.0,45.5792,45.5866,45.3639,45.3787,39700.0
2008-08-01 11:50:00,61.13,61.15,61.1,61.13,35200.0,45.3787,45.3936,45.3565,45.3787,35200.0
2008-08-01 11:55:00,61.13,61.15,61.1,61.14,28500.0,45.3787,45.3936,45.3565,45.3862,28500.0
2008-08-01 12:00:00,61.14,61.14,60.88,60.92,42000.0,45.3862,45.3862,45.1931,45.2228,42000.0
2008-08-01 12:05:00,60.92,61.11,60.9,61.11,31100.0,45.2228,45.3639,45.208,45.3639,31100.0
2008-08-01 12:10:00,61.11,61.19,61.04,61.07,22200.0,45.3639,45.4233,45.3119,45.3342,22200.0
2008-08-01 12:15:00,61.07,61.09,60.81,60.81,33900.0,45.3342,45.349,45.1412,45.1412,33900.0
2008-08-01 12:20:00,60.81,60.94,60.73,60.74,30800.0,45.1412,45.2377,45.0818,45.0892,30800.0
2008-08-01 12:25:00,60.75,60.88,60.65,60.74,49300.0,45.0966,45.1931,45.0224,45.0892,49300.0
2008-08-01 12:30:00,60.74,60.91,60.7,60.88,27200.0,45.0892,45.2154,45.0595,45.1931,27200.0
2008-08-01 12:35:00,60.89,60.93,60.83,60.83,23700.0,45.2006,45.2303,45.156,45.156,23700.0
2008-08-01 12:40:00,60.84,60.84,60.63,60.71,31700.0,45.1635,45.1635,45.0076,45.0669,31700.0
2008-08-01 12:45:00,60.72,60.82,60.65,60.74,27300.0,45.0744,45.1486,45.0224,45.0892,27300.0
2008-08-01 12:50:00,60.74,60.84,60.62,60.66,28600.0,45.0892,45.1635,45.0001,45.0298,28600.0
2008-08-01 12:55:00,60.67,60.76,60.57,60.62,38000.0,45.0373,45.1041,44.963,45.0001,38000.0
2008-08-01 13:00:00,60.62,60.86,60.57,60.86,15000.0,45.0001,45.1783,44.963,45.1783,15000.0
2008-08-01 13:05:00,60.86,60.97,60.77,60.82,24400.0,45.1783,45.26,45.1115,45.1486,24400.0
2008-08-01 13:10:00,60.82,60.93,60.81,60.85,23600.0,45.1486,45.2303,45.1412,45.1709,23600.0
2008-08-01 13:15:00,60.84,60.86,60.72,60.77,32500.0,45.1635,45.1783,45.0744,45.1115,32500.0
2008-08-01 13:20:00,60.79,60.94,60.74,60.86,27400.0,45.1263,45.2377,45.0892,45.1783,27400.0
2008-08-01 13:25:00,60.85,60.97,60.82,60.83,33700.0,45.1709,45.26,45.1486,45.156,33700.0
2008-08-01 13:30:00,60.82,60.94,60.69,60.76,31300.0,45.1486,45.2377,45.0521,45.1041,31300.0
2008-08-01 13:35:00,60.74,60.82,60.67,60.79,21600.0,45.0892,45.1486,45.0373,45.1263,21600.0
2008-08-01 13:40:00,60.79,60.82,60.69,60.74,38300.0,45.1263,45.1486,45.0521,45.0892,38300.0
2008-08-01 13:45:00,60.74,60.92,60.65,60.85,28100.0,45.0892,45.2228,45.0224,45.1709,28100.0
2008-08-01 13:50:00,60.86,60.9,60.77,60.8,38100.0,45.1783,45.208,45.1115,45.1338,38100.0
2008-08-01 13:55:00,60.8,60.83,60.72,60.75,48600.0,45.1338,45.156,45.0744,45.0966,48600.0
2008-08-01 14:00:00,60.77,60.9,60.52,60.52,36200.0,45.1115,45.208,44.9259,44.9259,36200.0
2008-08-01 14:05:00,60.55,60.68,60.5,60.65,34400.0,44.9482,45.0447,44.9111,45.0224,34400.0
2008-08-01 14:10:00,60.65,60.65,60.44,60.49,38700.0,45.0224,45.0224,44.8665,44.9036,38700.0
2008-08-01 14:15:00,60.48,60.65,60.42,60.5,36400.0,44.8962,45.0224,44.8517,44.9111,36400.0
2008-08-01 14:20:00,60.49,60.54,60.42,60.42,22700.0,44.9036,44.9408,44.8517,44.8517,22700.0
2008-08-01 14:25:00,60.44,60.5,60.36,60.39,46500.0,44.8665,44.9111,44.8071,44.8294,46500.0
2008-08-01 14:30:00,60.41,60.43,60.31,60.33,39800.0,44.8443,44.8591,44.77,44.7849,39800.0
2008-08-01 14:35:00,60.34,60.41,60.3,60.38,29000.0,44.7923,44.8443,44.7626,44.822,29000.0
2008-08-01 14:40:00,60.38,60.56,60.33,60.51,53500.0,44.822,44.9556,44.7849,44.9185,53500.0
2008-08-01 14:45:00,60.53,60.59,60.46,60.58,39700.0,44.9333,44.9779,44.8814,44.9704,39700.0
2008-08-01 14:50:00,60.58,60.71,60.52,60.7,34300.0,44.9704,45.0669,44.9259,45.0595,34300.0
2008-08-01 14:55:00,60.7,60.78,60.66,60.68,41800.0,45.0595,45.1189,45.0298,45.0447,41800.0
2008-08-01 15:00:00,60.66,60.77,60.49,60.55,50100.0,45.0298,45.1115,44.9036,44.9482,50100.0
2008-08-01 15:05:00,60.54,60.57,60.37,60.49,81100.0,44.9408,44.963,44.8146,44.9036,81100.0
2008-08-01 15:10:00,60.5,60.63,60.48,60.54,46700.0,44.9111,45.0076,44.8962,44.9408,46700.0
2008-08-01 15:15:00,60.54,60.6,60.42,60.49,43900.0,44.9408,44.9853,44.8517,44.9036,43900.0
2008-08-01 15:20:00,60.49,60.6,60.41,60.53,36500.0,44.9036,44.9853,44.8443,44.9333,36500.0
2008-08-01 15:25:00,60.53,60.54,60.47,60.5,39100.0,44.9333,44.9408,44.8888,44.9111,39100.0
2008-08-01 15:30:00,60.5,60.6,60.4,60.6,59100.0,44.9111,44.9853,44.8368,44.9853,59100.0
2008-08-01 15:35:00,60.59,60.76,60.58,60.7,57200.0,44.9779,45.1041,44.9704,45.0595,57200.0
2008-08-01 15:40:00,60.68,60.76,60.62,60.71,36300.0,45.0447,45.1041,45.0001,45.0669,36300.0
2008-08-01 15:45:00,60.71,60.77,60.64,60.67,61700.0,45.0669,45.1115,45.015,45.0373,61700.0
2008-08-01 15:50:00,60.67,60.79,60.6,60.71,47800.0,45.0373,45.1263,44.9853,45.0669,47800.0
2008-08-01 15:55:00,60.72,60.72,60.5,60.54,113500.0,45.0744,45.0744,44.9111,44.9408,113500.0
2008-08-04 09:30:00,62.75,62.91,61.75,62.06,111800.0,46.5813,46.7001,45.839,46.0691,111800.0
2008-08-04 09:35:00,62.06,62.18,61.6,61.6,102300.0,46.0691,46.1582,45.7276,45.7276,102300.0
2008-08-04 09:40:00,61.66,61.83,61.5,61.64,80000.0,45.7722,45.8984,45.6534,45.7573,80000.0
2008-08-04 09:45:00,61.64,62.01,61.63,61.75,65300.0,45.7573,46.032,45.7499,45.839,65300.0
2008-08-04 09:50:00,61.73,62.25,61.73,62.19,40700.0,45.8241,46.2101,45.8241,46.1656,40700.0
2008-08-04 09:55:00,62.18,62.2,61.71,62.0,63000.0,46.1582,46.173,45.8093,46.0246,63000.0
2008-08-04 10:00:00,61.99,62.15,61.96,62.04,37000.0,46.0171,46.1359,45.9949,46.0543,37000.0
2008-08-04 10:05:00,62.03,62.18,62.03,62.09,37100.0,46.0468,46.1582,46.0468,46.0914,37100.0
2008-08-04 10:10:00,62.08,62.11,61.56,61.57,44600.0,46.0839,46.1062,45.6979,45.7054,44600.0
2008-08-04 10:15:00,61.57,62.17,61.56,62.12,81100.0,45.7054,46.1508,45.6979,46.1136,81100.0
2008-08-04 10:20:00,62.1,62.21,62.06,62.2,44600.0,46.0988,46.1804,46.0691,46.173,44600.0
2008-08-04 10:25:00,62.19,62.61,62.19,62.42,58400.0,46.1656,46.4774,46.1656,46.3363,58400.0
2008-08-04 10:30:00,62.43,62.46,62.19,62.21,57200.0,46.3438,46.366,46.1656,46.1804,57200.0
2008-08-04 10:35:00,62.22,62.47,62.19,62.44,92400.0,46.1879,46.3735,46.1656,46.3512,92400.0
2008-08-04 10:40:00,62.45,62.51,62.23,62.33,76600.0,46.3586,46.4031,46.1953,46.2695,76600.0
2008-08-04 10:45:00,62.32,62.32,62.22,62.3,48200.0,46.2621,46.2621,46.1879,46.2473,48200.0
2008-08-04 10:50:00,62.31,62.55,62.31,62.51,37700.0,46.2547,46.4328,46.2547,46.4031,37700.0
2008-08-04 10:55:00,62.53,62.67,62.53,62.54,28900.0,46.418,46.5219,46.418,46.4254,28900.0
2008-08-04 11:00:00,62.54,62.56,62.36,62.42,43800.0,46.4254,46.4403,46.2918,46.3363,43800.0
2008-08-04 11:05:00,62.42,62.5,62.36,62.46,45500.0,46.3363,46.3957,46.2918,46.366,45500.0
2008-08-04 11:10:00,62.45,62.5,62.33,62.37,69500.0,46.3586,46.3957,46.2695,46.2992,69500.0
2008-08-04 11:15:00,62.37,62.46,62.32,62.46,28800.0,46.2992,46.366,46.2621,46.366,28800.0
2008-08-04 11:20:00,62.45,62.53,62.3,62.51,52500.0,46.3586,46.418,46.2473,46.4031,52500.0
2008-08-04 11:25:00,62.52,62.72,62.52,62.59,34200.0,46.4106,46.559,46.4106,46.4625,34200.0
2008-08-04 11:30:00,62.59,62.83,62.47,62.82,44000.0,46.4625,46.6407,46.3735,46.6333,44000.0
2008-08-04 11:35:00,62.82,62.87,62.71,62.76,62600.0,46.6333,46.6704,46.5516,46.5887,62600.0
2008-08-04 11:40:00,62.77,62.94,62.75,62.81,72700.0,46.5962,46.7223,46.5813,46.6258,72700.0
2008-08-04 11:45:00,62.82,62.84,62.68,62.69,47000.0,46.6333,46.6481,46.5293,46.5368,47000.0
2008-08-04 11:50:00,62.69,62.75,62.46,62.46,54600.0,46.5368,46.5813,46.366,46.366,54600.0
2008-08-04 11:55:00,62.46,62.66,62.46,62.63,42500.0,46.366,46.5145,46.366,46.4922,42500.0
2008-08-04 12:00:00,62.63,62.67,62.48,62.48,36200.0,46.4922,46.5219,46.3809,46.3809,36200.0
2008-08-04 12:05:00,62.48,62.51,62.41,62.47,47100.0,46.3809,46.4031,46.3289,46.3735,47100.0
2008-08-04 12:10:00,62.48,62.53,62.41,62.43,38700.0,46.3809,46.418,46.3289,46.3438,38700.0
2008-08-04 12:15:00,62.43,62.57,62.39,62.43,37100.0,46.3438,46.4477,46.3141,46.3438,37100.0
2008-08-04 12:20:00,62.45,62.46,62.3,62.33,35500.0,46.3586,46.366,46.2473,46.2695,35500.0
2008-08-04 12:25:00,62.31,62.54,62.31,62.49,21900.0,46.2547,46.4254,46.2547,46.3883,21900.0
2008-08-04 12:30:00,62.48,62.6,62.44,62.59,20700.0,46.3809,46.47,46.3512,46.4625,20700.0
2008-08-04 12:35:00,62.59,62.59,62.43,62.43,24600.0,46.4625,46.4625,46.3438,46.3438,24600.0
2008-08-04 12:40:00,62.44,62.45,62.34,62.39,19100.0,46.3512,46.3586,46.277,46.3141,19100.0
2008-08-04 12:45:00,62.38,62.4,62.28,62.28,18100.0,46.3066,46.3215,46.2324,46.2324,18100.0
2008-08-04 12:50:00,62.27,62.29,62.19,62.24,18300.0,46.225,46.2398,46.1656,46.2027,18300.0
2008-08-04 12:55:00,62.25,62.27,62.15,62.18,21200.0,46.2101,46.225,46.1359,46.1582,21200.0
2008-08-04 13:00:00,62.16,62.17,62.01,62.1,30700.0,46.1433,46.1508,46.032,46.0988,30700.0
2008-08-04 13:05:00,62.09,62.11,62.01,62.11,19900.0,46.0914,46.1062,46.032,46.1062,19900.0
2008-08-04 13:10:00,62.12,62.23,62.11,62.2,35200.0,46.1136,46.1953,46.1062,46.173,35200.0
2008-08-04 13:15:00,62.2,62.2,62.02,62.03,34900.0,46.173,46.173,46.0394,46.0468,34900.0
2008-08-04 13:20:00,62.03,62.05,61.81,61.85,42500.0,46.0468,46.0617,45.8835,45.9132,42500.0
2008-08-04 13:25:00,61.85,61.96,61.81,61.88,34200.0,45.9132,45.9949,45.8835,45.9355,34200.0
2008-08-04 13:30:00,61.88,62.06,61.84,61.92,32300.0,45.9355,46.0691,45.9058,45.9652,32300.0
2008-08-04 13:35:00,61.94,61.95,61.87,61.93,22400.0,45.98,45.9874,45.9281,45.9726,22400.0
2008-08-04 13:40:00,61.93,62.1,61.93,62.02,27700.0,45.9726,46.0988,45.9726,46.0394,27700.0
2008-08-04 13:45:00,62.02,62.03,61.88,61.9,21900.0,46.0394,46.0468,45.9355,45.9503,21900.0
2008-08-04 13:50:00,61.91,61.98,61.85,61.85,25700.0,45.9577,46.0097,45.9132,45.9132,25700.0
2008-08-04 13:55:00,61.84,61.86,61.77,61.8,32100.0,45.9058,45.9206,45.8538,45.8761,32100.0
2008-08-04 14:00:00,61.8,61.81,61.68,61.72,51400.0,45.8761,45.8835,45.787,45.8167,51400.0
2008-08-04 14:05:00,61.72,61.79,61.66,61.66,35400.0,45.8167,45.8687,45.7722,45.7722,35400.0
2008-08-04 14:10:00,61.68,61.68,61.6,61.65,39600.0,45.787,45.787,45.7276,45.7647,39600.0
2008-08-04 14:15:00,61.65,61.67,61.59,61.65,43900.0,45.7647,45.7796,45.7202,45.7647,43900.0
2008-08-04 14:20:00,61.65,61.89,61.65,61.86,41300.0,45.7647,45.9429,45.7647,45.9206,41300.0
2008-08-04 14:25:00,61.87,61.88,61.76,61.87,36700.0,45.9281,45.9355,45.8464,45.9281,36700.0
2008-08-04 14:30:00,61.88,61.99,61.88,61.93,48000.0,45.9355,46.0171,45.9355,45.9726,48000.0
2008-08-04 14:35:00,61.95,62.03,61.93,62.0,43400.0,45.9874,46.0468,45.9726,46.0246,43400.0
2008-08-04 14:40:00,61.99,62.23,61.99,62.22,61600.0,46.0171,46.1953,46.0171,46.1879,61600.0
2008-08-04 14:45:00,62.22,62.37,62.17,62.17,52600.0,46.1879,46.2992,46.1508,46.1508,52600.0
2008-08-04 14:50:00,62.18,62.18,62.01,62.1,52900.0,46.1582,46.1582,46.032,46.0988,52900.0
2008-08-04 14:55:00,62.1,62.26,62.1,62.25,53100.0,46.0988,46.2176,46.0988,46.2101,53100.0
2008-08-04 15:00:00,62.25,62.26,62.09,62.09,38200.0,46.2101,46.2176,46.0914,46.0914,38200.0
2008-08-04 15:05:00,62.09,62.09,61.98,62.03,51100.0,46.0914,46.0914,46.0097,46.0468,51100.0
2008-08-04 15:10:00,62.03,62.05,61.97,62.01,46100.0,46.0468,46.0617,46.0023,46.032,46100.0
2008-08-04 15:15:00,62.01,62.03,61.87,61.88,44700.0,46.032,46.0468,45.9281,45.9355,44700.0
2008-08-04 15:20:00,61.88,61.88,61.7,61.78,38300.0,45.9355,45.9355,45.8019,45.8612,38300.0
2008-08-04 15:25:00,61.77,61.82,61.63,61.63,43600.0,45.8538,45.8909,45.7499,45.7499,43600.0
2008-08-04 15:30:00,61.63,61.76,61.58,61.71,62900.0,45.7499,45.8464,45.7128,45.8093,62900.0
2008-08-04 15:35:00,61.72,61.78,61.64,61.74,59000.0,45.8167,45.8612,45.7573,45.8316,59000.0
2008-08-04 15:40:00,61.73,61.74,61.47,61.55,56900.0,45.8241,45.8316,45.6311,45.6905,56900.0
2008-08-04 15:45:00,61.55,61.87,61.55,61.83,79300.0,45.6905,45.9281,45.6905,45.8984,79300.0
2008-08-04 15:50:00,61.81,61.87,61.76,61.84,57400.0,45.8835,45.9281,45.8464,45.9058,57400.0
2008-08-04 15:55:00,61.82,61.86,61.7,61.75,58500.0,45.8909,45.9206,45.8019,45.839,58500.0
2008-08-05 09:30:00,63.61,63.61,62.75,63.09,147500.0,47.2197,47.2197,46.5813,46.8337,147500.0
2008-08-05 09:35:00,63.06,63.4,62.95,63.3,111600.0,46.8114,47.0638,46.7298,46.9896,111600.0
2008-08-05 09:40:00,63.3,63.57,63.17,63.28,92800.0,46.9896,47.19,46.8931,46.9747,92800.0
2008-08-05 09:45:00,63.28,63.41,63.22,63.32,110600.0,46.9747,47.0712,46.9302,47.0044,110600.0
2008-08-05 09:50:00,63.32,63.58,63.25,63.52,110900.0,47.0044,47.1974,46.9525,47.1529,110900.0
2008-08-05 09:55:00,63.51,63.52,63.3,63.38,85000.0,47.1455,47.1529,46.9896,47.049,85000.0
2008-08-05 10:00:00,63.4,63.57,63.37,63.4,77400.0,47.0638,47.19,47.0416,47.0638,77400.0
2008-08-05 10:05:00,63.41,63.49,63.31,63.39,210100.0,47.0712,47.1306,46.997,47.0564,210100.0
2008-08-05 10:10:00,63.39,63.45,63.38,63.38,61500.0,47.0564,47.1009,47.049,47.049,61500.0
2008-08-05 10:15:00,63.38,63.55,63.37,63.52,101900.0,47.049,47.1752,47.0416,47.1529,101900.0
2008-08-05 10:20:00,63.52,63.57,63.44,63.48,123000.0,47.1529,47.19,47.0935,47.1232,123000.0
2008-08-05 10:25:00,63.48,63.5,63.43,63.46,102500.0,47.1232,47.1381,47.0861,47.1084,102500.0
2008-08-05 10:30:00,63.46,63.46,63.18,63.19,89800.0,47.1084,47.1084,46.9005,46.9079,89800.0
2008-08-05 10:35:00,63.16,63.16,63.0,63.01,52600.0,46.8857,46.8857,46.7669,46.7743,52600.0
2008-08-05 10:40:00,63.0,63.13,62.98,63.02,48100.0,46.7669,46.8634,46.752,46.7817,48100.0
2008-08-05 10:45:00,63.01,63.12,62.97,63.07,51400.0,46.7743,46.856,46.7446,46.8189,51400.0
2008-08-05 10:50:00,63.1,63.12,62.96,63.05,36200.0,46.8411,46.856,46.7372,46.804,36200.0
2008-08-05 10:55:00,63.05,63.06,62.81,62.92,59300.0,46.804,46.8114,46.6258,46.7075,59300.0
2008-08-05 11:00:00,62.92,62.99,62.79,62.82,51400.0,46.7075,46.7595,46.611,46.6333,51400.0
2008-08-05 11:05:00,62.82,62.84,62.69,62.83,36700.0,46.6333,46.6481,46.5368,46.6407,36700.0
2008-08-05 11:10:00,62.83,62.83,62.68,62.7,32600.0,46.6407,46.6407,46.5293,46.5442,32600.0
2008-08-05 11:15:00,62.7,62.79,62.58,62.73,34000.0,46.5442,46.611,46.4551,46.5665,34000.0
2008-08-05 11:20:00,62.72,62.82,62.64,62.75,31700.0,46.559,46.6333,46.4996,46.5813,31700.0
2008-08-05 11:25:00,62.75,62.77,62.59,62.6,42000.0,46.5813,46.5962,46.4625,46.47,42000.0
2008-08-05 11:30:00,62.61,62.61,62.4,62.43,61800.0,46.4774,46.4774,46.3215,46.3438,61800.0
2008-08-05 11:35:00,62.45,62.57,62.45,62.56,48700.0,46.3586,46.4477,46.3586,46.4403,48700.0
2008-08-05 11:40:00,62.6,62.61,62.5,62.56,48600.0,46.47,46.4774,46.3957,46.4403,48600.0
2008-08-05 11:45:00,62.56,62.61,62.51,62.54,30900.0,46.4403,46.4774,46.4031,46.4254,30900.0
2008-08-05 11:50:00,62.55,62.56,62.48,62.5,49300.0,46.4328,46.4403,46.3809,46.3957,49300.0
2008-08-05 11:55:00,62.5,62.56,62.49,62.56,45000.0,46.3957,46.4403,46.3883,46.4403,45000.0
2008-08-05 12:00:00,62.56,62.6,62.48,62.59,46500.0,46.4403,46.47,46.3809,46.4625,46500.0
2008-08-05 12:05:00,62.59,62.59,62.45,62.5,23400.0,46.4625,46.4625,46.3586,46.3957,23400.0
2008-08-05 12:10:00,62.5,62.6,62.5,62.54,32600.0,46.3957,46.47,46.3957,46.4254,32600.0
2008-08-05 12:15:00,62.53,62.7,62.53,62.61,22600.0,46.418,46.5442,46.418,46.4774,22600.0
2008-08-05 12:20:00,62.62,62.65,62.55,62.65,17100.0,46.4848,46.5071,46.4328,46.5071,17100.0
2008-08-05 12:25:00,62.66,62.79,62.64,62.67,19900.0,46.5145,46.611,46.4996,46.5219,19900.0
2008-08-05 12:30:00,62.66,62.67,62.44,62.44,26000.0,46.5145,46.5219,46.3512,46.3512,26000.0
2008-08-05 12:35:00,62.44,62.44,62.31,62.36,30600.0,46.3512,46.3512,46.2547,46.2918,30600.0
2008-08-05 12:40:00,62.35,62.35,62.23,62.32,18600.0,46.2844,46.2844,46.1953,46.2621,18600.0
2008-08-05 12:45:00,62.32,62.37,62.25,62.37,46900.0,46.2621,46.2992,46.2101,46.2992,46900.0
2008-08-05 12:50:00,62.37,62.37,62.16,62.16,32600.0,46.2992,46.2992,46.1433,46.1433,32600.0
2008-08-05 12:55:00,62.16,62.21,62.08,62.12,25000.0,46.1433,46.1804,46.0839,46.1136,25000.0
2008-08-05 13:00:00,62.12,62.27,62.11,62.18,30700.0,46.1136,46.225,46.1062,46.1582,30700.0
2008-08-05 13:05:00,62.17,62.25,62.1,62.18,22500.0,46.1508,46.2101,46.0988,46.1582,22500.0
2008-08-05 13:10:00,62.18,62.22,62.15,62.17,26000.0,46.1582,46.1879,46.1359,46.1508,26000.0
2008-08-05 13:15:00,62.17,62.38,62.17,62.37,18200.0,46.1508,46.3066,46.1508,46.2992,18200.0
2008-08-05 13:20:00,62.37,62.46,62.37,62.46,34400.0,46.2992,46.366,46.2992,46.366,34400.0
2008-08-05 13:25:00,62.46,62.56,62.44,62.55,26600.0,46.366,46.4403,46.3512,46.4328,26600.0
2008-08-05 13:30:00,62.54,62.64,62.54,62.64,36000.0,46.4254,46.4996,46.4254,46.4996,36000.0
2008-08-05 13:35:00,62.66,62.67,62.56,62.59,18400.0,46.5145,46.5219,46.4403,46.4625,18400.0
2008-08-05 13:40:00,62.58,62.72,62.56,62.64,19600.0,46.4551,46.559,46.4403,46.4996,19600.0
2008-08-05 13:45:00,62.65,62.66,62.55,62.56,25400.0,46.5071,46.5145,46.4328,46.4403,25400.0
2008-08-05 13:50:00,62.57,62.57,62.42,62.43,36100.0,46.4477,46.4477,46.3363,46.3438,36100.0
2008-08-05 13:55:00,62.44,62.47,62.37,62.42,22200.0,46.3512,46.3735,46.2992,46.3363,22200.0
2008-08-05 14:00:00,62.42,62.51,62.37,62.49,25100.0,46.3363,46.4031,46.2992,46.3883,25100.0
2008-08-05 14:05:00,62.49,62.56,62.37,62.44,26100.0,46.3883,46.4403,46.2992,46.3512,26100.0
2008-08-05 14:10:00,62.44,62.45,62.16,62.37,56500.0,46.3512,46.3586,46.1433,46.2992,56500.0
2008-08-05 14:15:00,62.38,62.81,62.27,62.46,62200.0,46.3066,46.6258,46.225,46.366,62200.0
2008-08-05 14:20:00,62.45,62.58,62.25,62.46,84300.0,46.3586,46.4551,46.2101,46.366,84300.0
2008-08-05 14:25:00,62.46,62.82,62.39,62.75,62700.0,46.366,46.6333,46.3141,46.5813,62700.0
2008-08-05 14:30:00,62.74,62.86,62.66,62.77,40000.0,46.5739,46.663,46.5145,46.5962,40000.0
2008-08-05 14:35:00,62.76,62.81,62.46,62.49,28500.0,46.5887,46.6258,46.366,46.3883,28500.0
2008-08-05 14:40:00,62.49,62.77,62.45,62.75,35200.0,46.3883,46.5962,46.3586,46.5813,35200.0
2008-08-05 14:45:00,62.7,62.85,62.66,62.81,25800.0,46.5442,46.6555,46.5145,46.6258,25800.0
2008-08-05 14:50:00,62.84,62.84,62.62,62.72,24000.0,46.6481,46.6481,46.4848,46.559,24000.0
2008-08-05 14:55:00,62.72,62.72,62.45,62.49,225100.0,46.559,46.559,46.3586,46.3883,225100.0
2008-08-05 15:00:00,62.49,62.49,62.33,62.35,52400.0,46.3883,46.3883,46.2695,46.2844,52400.0
2008-08-05 15:05:00,62.35,62.35,62.25,62.33,52000.0,46.2844,46.2844,46.2101,46.2695,52000.0
2008-08-05 15:10:00,62.32,62.42,62.29,62.37,61800.0,46.2621,46.3363,46.2398,46.2992,61800.0
2008-08-05 15:15:00,62.36,62.45,62.29,62.4,70600.0,46.2918,46.3586,46.2398,46.3215,70600.0
2008-08-05 15:20:00,62.39,62.43,62.32,62.37,54100.0,46.3141,46.3438,46.2621,46.2992,54100.0
2008-08-05 15:25:00,62.37,62.47,62.36,62.47,50200.0,46.2992,46.3735,46.2918,46.3735,50200.0
2008-08-05 15:30:00,62.49,62.54,62.43,62.47,82700.0,46.3883,46.4254,46.3438,46.3735,82700.0
2008-08-05 15:35:00,62.47,62.53,62.4,62.47,84400.0,46.3735,46.418,46.3215,46.3735,84400.0
2008-08-05 15:40:00,62.47,62.52,62.43,62.49,66300.0,46.3735,46.4106,46.3438,46.3883,66300.0
2008-08-05 15:45:00,62.49,62.57,62.42,62.57,86000.0,46.3883,46.4477,46.3363,46.4477,86000.0
2008-08-05 15:50:00,62.57,62.6,62.45,62.48,97400.0,46.4477,46.47,46.3586,46.3809,97400.0
2008-08-05 15:55:00,62.48,62.64,62.46,62.56,119900.0,46.3809,46.4996,46.366,46.4403,119900.0
2008-08-06 09:30:00,62.5,62.69,62.5,62.51,75700.0,46.3957,46.5368,46.3957,46.4031,75700.0
2008-08-06 09:35:00,62.5,62.53,62.0,62.13,54800.0,46.3957,46.418,46.0246,46.1211,54800.0
2008-08-06 09:40:00,62.15,62.51,62.02,62.07,65700.0,46.1359,46.4031,46.0394,46.0765,65700.0
2008-08-06 09:45:00,62.07,62.29,61.86,62.29,48500.0,46.0765,46.2398,45.9206,46.2398,48500.0
2008-08-06 09:50:00,62.29,62.3,62.08,62.23,66900.0,46.2398,46.2473,46.0839,46.1953,66900.0
2008-08-06 09:55:00,62.25,62.39,61.96,62.02,60600.0,46.2101,46.3141,45.9949,46.0394,60600.0
2008-08-06 10:00:00,62.03,62.16,62.0,62.0,44400.0,46.0468,46.1433,46.0246,46.0246,44400.0
2008-08-06 10:05:00,62.02,62.2,62.02,62.09,40300.0,46.0394,46.173,46.0394,46.0914,40300.0
2008-08-06 10:10:00,62.1,62.1,61.86,61.89,43000.0,46.0988,46.0988,45.9206,45.9429,43000.0
2008-08-06 10:15:00,61.9,62.18,61.88,62.15,57100.0,45.9503,46.1582,45.9355,46.1359,57100.0
2008-08-06 10:20:00,62.15,62.19,62.05,62.08,101500.0,46.1359,46.1656,46.0617,46.0839,101500.0
2008-08-06 10:25:00,62.11,62.27,62.08,62.18,37700.0,46.1062,46.225,46.0839,46.1582,37700.0
2008-08-06 10:30:00,62.19,62.25,62.04,62.2,63000.0,46.1656,46.2101,46.0543,46.173,63000.0
2008-08-06 10:35:00,62.2,62.27,62.06,62.09,103400.0,46.173,46.225,46.0691,46.0914,103400.0
2008-08-06 10:40:00,62.08,62.11,61.9,61.92,34200.0,46.0839,46.1062,45.9503,45.9652,34200.0
2008-08-06 10:45:00,61.91,62.09,61.9,62.09,46700.0,45.9577,46.0914,45.9503,46.0914,46700.0
2008-08-06 10:50:00,62.1,62.19,62.08,62.11,28500.0,46.0988,46.1656,46.0839,46.1062,28500.0
2008-08-06 10:55:00,62.11,62.17,62.1,62.12,29000.0,46.1062,46.1508,46.0988,46.1136,29000.0
2008-08-06 11:00:00,62.11,62.11,61.98,62.03,47300.0,46.1062,46.1062,46.0097,46.0468,47300.0
2008-08-06 11:05:00,62.04,62.19,62.02,62.13,36200.0,46.0543,46.1656,46.0394,46.1211,36200.0
2008-08-06 11:10:00,62.15,62.18,62.1,62.11,41900.0,46.1359,46.1582,46.0988,46.1062,41900.0
2008-08-06 11:15:00,62.09,62.23,62.05,62.07,43300.0,46.0914,46.1953,46.0617,46.0765,43300.0
2008-08-06 11:20:00,62.07,62.07,61.94,61.95,38300.0,46.0765,46.0765,45.98,45.9874,38300.0
2008-08-06 11:25:00,61.95,62.05,61.95,61.98,36500.0,45.9874,46.0617,45.9874,46.0097,36500.0
2008-08-06 11:30:00,61.99,62.19,61.94,62.11,97700.0,46.0171,46.1656,45.98,46.1062,97700.0
2008-08-06 11:35:00,62.12,62.26,62.04,62.14,68500.0,46.1136,46.2176,46.0543,46.1285,68500.0
2008-08-06 11:40:00,62.17,62.22,62.05,62.11,59500.0,46.1508,46.1879,46.0617,46.1062,59500.0
2008-08-06 11:45:00,62.11,62.2,62.01,62.1,31500.0,46.1062,46.173,46.032,46.0988,31500.0
2008-08-06 11:50:00,62.11,62.14,62.05,62.13,31300.0,46.1062,46.1285,46.0617,46.1211,31300.0
2008-08-06 11:55:00,62.12,62.15,62.11,62.14,14900.0,46.1136,46.1359,46.1062,46.1285,14900.0
2008-08-06 12:00:00,62.14,62.19,62.04,62.06,61800.0,46.1285,46.1656,46.0543,46.0691,61800.0
2008-08-06 12:05:00,62.06,62.19,62.05,62.08,30800.0,46.0691,46.1656,46.0617,46.0839,30800.0
2008-08-06 12:10:00,62.09,62.1,62.04,62.04,19500.0,46.0914,46.0988,46.0543,46.0543,19500.0
2008-08-06 12:15:00,62.04,62.1,62.04,62.06,20700.0,46.0543,46.0988,46.0543,46.0691,20700.0
2008-08-06 12:20:00,62.07,62.12,62.06,62.1,39900.0,46.0765,46.1136,46.0691,46.0988,39900.0
2008-08-06 12:25:00,62.1,62.12,62.03,62.03,16700.0,46.0988,46.1136,46.0468,46.0468,16700.0
2008-08-06 12:30:00,62.02,62.07,62.0,62.06,19200.0,46.0394,46.0765,46.0246,46.0691,19200.0
2008-08-06 12:35:00,62.06,62.19,62.06,62.1,37600.0,46.0691,46.1656,46.0691,46.0988,37600.0
2008-08-06 12:40:00,62.1,62.19,62.1,62.12,28700.0,46.0988,46.1656,46.0988,46.1136,28700.0
2008-08-06 12:45:00,62.12,62.15,62.06,62.09,35000.0,46.1136,46.1359,46.0691,46.0914,35000.0
2008-08-06 12:50:00,62.1,62.1,61.91,61.94,43800.0,46.0988,46.0988,45.9577,45.98,43800.0
2008-08-06 12:55:00,61.92,61.96,61.9,61.96,24700.0,45.9652,45.9949,45.9503,45.9949,24700.0
2008-08-06 13:00:00,61.97,61.98,61.8,61.89,42900.0,46.0023,46.0097,45.8761,45.9429,42900.0
2008-08-06 13:05:00,61.89,61.99,61.86,61.98,18600.0,45.9429,46.0171,45.9206,46.0097,18600.0
2008-08-06 13:10:00,61.98,62.09,61.95,62.08,13200.0,46.0097,46.0914,45.9874,46.0839,13200.0
2008-08-06 13:15:00,62.08,62.11,62.04,62.08,37700.0,46.0839,46.1062,46.0543,46.0839,37700.0
2008-08-06 13:20:00,62.1,62.18,62.09,62.15,34200.0,46.0988,46.1582,46.0914,46.1359,34200.0
2008-08-06 13:25:00,62.16,62.17,62.1,62.11,25600.0,46.1433,46.1508,46.0988,46.1062,25600.0
2008-08-06 13:30:00,62.12,62.17,62.09,62.11,24200.0,46.1136,46.1508,46.0914,46.1062,24200.0
2008-08-06 13:35:00,62.13,62.13,62.06,62.08,18200.0,46.1211,46.1211,46.0691,46.0839,18200.0
2008-08-06 13:40:00,62.08,62.15,62.07,62.15,31300.0,46.0839,46.1359,46.0765,46.1359,31300.0
2008-08-06 13:45:00,62.14,62.18,62.07,62.08,58100.0,46.1285,46.1582,46.0765,46.0839,58100.0
2008-08-06 13:50:00,62.07,62.08,61.97,61.98,28500.0,46.0765,46.0839,46.0023,46.0097,28500.0
2008-08-06 13:55:00,62.0,62.17,61.99,62.17,27600.0,46.0246,46.1508,46.0171,46.1508,27600.0
2008-08-06 14:00:00,62.16,62.19,62.11,62.16,28300.0,46.1433,46.1656,46.1062,46.1433,28300.0
2008-08-06 14:05:00,62.16,62.27,62.07,62.14,168000.0,46.1433,46.225,46.0765,46.1285,168000.0
2008-08-06 14:10:00,62.13,62.22,62.05,62.21,91700.0,46.1211,46.1879,46.0617,46.1804,91700.0
2008-08-06 14:15:00,62.21,62.33,62.2,62.24,62600.0,46.1804,46.2695,46.173,46.2027,62600.0
2008-08-06 14:20:00,62.23,62.37,62.18,62.32,99300.0,46.1953,46.2992,46.1582,46.2621,99300.0
2008-08-06 14:25:00,62.33,62.35,62.26,62.3,19900.0,46.2695,46.2844,46.2176,46.2473,19900.0
2008-08-06 14:30:00,62.29,62.33,62.29,62.31,51300.0,46.2398,46.2695,46.2398,46.2547,51300.0
2008-08-06 14:35:00,62.32,62.32,62.13,62.16,90700.0,46.2621,46.2621,46.1211,46.1433,90700.0
2008-08-06 14:40:00,62.15,62.2,62.05,62.12,85200.0,46.1359,46.173,46.0617,46.1136,85200.0
2008-08-06 14:45:00,62.14,62.23,62.11,62.21,100500.0,46.1285,46.1953,46.1062,46.1804,100500.0
2008-08-06 14:50:00,62.2,62.27,62.01,62.06,116100.0,46.173,46.225,46.032,46.0691,116100.0
2008-08-06 14:55:00,62.06,62.12,61.88,61.94,75900.0,46.0691,46.1136,45.9355,45.98,75900.0
2008-08-06 15:00:00,61.95,62.15,61.94,62.08,50300.0,45.9874,46.1359,45.98,46.0839,50300.0
2008-08-06 15:05:00,62.09,62.17,62.06,62.13,41900.0,46.0914,46.1508,46.0691,46.1211,41900.0
2008-08-06 15:10:00,62.13,62.14,62.04,62.06,53700.0,46.1211,46.1285,46.0543,46.0691,53700.0
2008-08-06 15:15:00,62.06,62.1,61.97,62.07,52800.0,46.0691,46.0988,46.0023,46.0765,52800.0
2008-08-06 15:20:00,62.08,62.14,61.99,62.0,63100.0,46.0839,46.1285,46.0171,46.0246,63100.0
2008-08-06 15:25:00,62.0,62.08,61.99,62.06,39000.0,46.0246,46.0839,46.0171,46.0691,39000.0
2008-08-06 15:30:00,62.06,62.08,61.97,62.0,61100.0,46.0691,46.0839,46.0023,46.0246,61100.0
2008-08-06 15:35:00,61.99,62.0,61.64,61.72,108600.0,46.0171,46.0246,45.7573,45.8167,108600.0
2008-08-06 15:40:00,61.73,61.85,61.72,61.83,50000.0,45.8241,45.9132,45.8167,45.8984,50000.0
2008-08-06 15:45:00,61.83,61.87,61.8,61.82,83100.0,45.8984,45.9281,45.8761,45.8909,83100.0
2008-08-06 15:50:00,61.83,61.85,61.55,61.56,155500.0,45.8984,45.9132,45.6905,45.6979,155500.0
2008-08-06 15:55:00,61.56,61.57,61.32,61.38,254300.0,45.6979,45.7054,45.5198,45.5643,254300.0
2008-08-07 09:30:00,60.9,61.01,60.59,60.59,40400.0,45.208,45.2896,44.9779,44.9779,40400.0
2008-08-07 09:35:00,60.59,60.61,60.1,60.1,50100.0,44.9779,44.9927,44.6141,44.6141,50100.0
2008-08-07 09:40:00,60.08,60.33,59.82,60.32,50700.0,44.5993,44.7849,44.4063,44.7774,50700.0
2008-08-07 09:45:00,60.32,60.69,60.15,60.66,53600.0,44.7774,45.0521,44.6512,45.0298,53600.0
2008-08-07 09:50:00,60.68,61.02,60.68,60.98,52600.0,45.0447,45.2971,45.0447,45.2674,52600.0
2008-08-07 09:55:00,60.99,61.67,60.96,61.44,253000.0,45.2748,45.7796,45.2525,45.6089,253000.0
2008-08-07 10:00:00,61.43,61.53,61.21,61.31,62100.0,45.6014,45.6757,45.4381,45.5123,62100.0
2008-08-07 10:05:00,61.31,61.59,61.29,61.51,66400.0,45.5123,45.7202,45.4975,45.6608,66400.0
2008-08-07 10:10:00,61.51,61.59,61.47,61.5,58700.0,45.6608,45.7202,45.6311,45.6534,58700.0
2008-08-07 10:15:00,61.51,61.59,61.49,61.54,65500.0,45.6608,45.7202,45.646,45.6831,65500.0
2008-08-07 10:20:00,61.56,61.67,61.4,61.65,66000.0,45.6979,45.7796,45.5792,45.7647,66000.0
2008-08-07 10:25:00,61.65,61.66,61.47,61.54,185900.0,45.7647,45.7722,45.6311,45.6831,185900.0
2008-08-07 10:30:00,61.54,61.63,61.48,61.63,33400.0,45.6831,45.7499,45.6385,45.7499,33400.0
2008-08-07 10:35:00,61.65,61.78,61.46,61.73,46100.0,45.7647,45.8612,45.6237,45.8241,46100.0
2008-08-07 10:40:00,61.71,61.74,61.48,61.53,82600.0,45.8093,45.8316,45.6385,45.6757,82600.0
2008-08-07 10:45:00,61.54,61.67,61.51,61.51,28100.0,45.6831,45.7796,45.6608,45.6608,28100.0
2008-08-07 10:50:00,61.51,61.65,61.5,61.54,50400.0,45.6608,45.7647,45.6534,45.6831,50400.0
2008-08-07 10:55:00,61.54,61.67,61.52,61.6,17500.0,45.6831,45.7796,45.6682,45.7276,17500.0
2008-08-07 11:00:00,61.6,61.78,61.5,61.53,110000.0,45.7276,45.8612,45.6534,45.6757,110000.0
2008-08-07 11:05:00,61.52,61.96,61.5,61.96,50200.0,45.6682,45.9949,45.6534,45.9949,50200.0
2008-08-07 11:10:00,61.97,62.16,61.88,61.94,52800.0,46.0023,46.1433,45.9355,45.98,52800.0
2008-08-07 11:15:00,61.94,62.07,61.88,61.89,35600.0,45.98,46.0765,45.9355,45.9429,35600.0
2008-08-07 11:20:00,61.9,62.0,61.88,61.97,65100.0,45.9503,46.0246,45.9355,46.0023,65100.0
2008-08-07 11:25:00,61.96,61.98,61.84,61.98,59300.0,45.9949,46.0097,45.9058,46.0097,59300.0
2008-08-07 11:30:00,61.97,61.98,61.88,61.91,23000.0,46.0023,46.0097,45.9355,45.9577,23000.0
2008-08-07 11:35:00,61.93,62.04,61.9,61.92,16900.0,45.9726,46.0543,45.9503,45.9652,16900.0
2008-08-07 11:40:00,61.93,61.98,61.87,61.91,39900.0,45.9726,46.0097,45.9281,45.9577,39900.0
2008-08-07 11:45:00,61.92,61.99,61.88,61.9,16100.0,45.9652,46.0171,45.9355,45.9503,16100.0
2008-08-07 11:50:00,61.89,61.95,61.87,61.92,32600.0,45.9429,45.9874,45.9281,45.9652,32600.0
2008-08-07 11:55:00,61.91,61.92,61.82,61.9,36800.0,45.9577,45.9652,45.8909,45.9503,36800.0
2008-08-07 12:00:00,61.9,61.92,61.67,61.67,55500.0,45.9503,45.9652,45.7796,45.7796,55500.0
2008-08-07 12:05:00,61.65,61.68,61.65,61.68,22400.0,45.7647,45.787,45.7647,45.787,22400.0
2008-08-07 12:10:00,61.68,61.77,61.66,61.67,26700.0,45.787,45.8538,45.7722,45.7796,26700.0
2008-08-07 12:15:00,61.67,61.86,61.67,61.86,78300.0,45.7796,45.9206,45.7796,45.9206,78300.0
2008-08-07 12:20:00,61.85,61.86,61.77,61.81,186400.0,45.9132,45.9206,45.8538,45.8835,186400.0
2008-08-07 12:25:00,61.81,61.97,61.81,61.94,29600.0,45.8835,46.0023,45.8835,45.98,29600.0
2008-08-07 12:30:00,61.95,61.98,61.82,61.97,19500.0,45.9874,46.0097,45.8909,46.0023,19500.0
2008-08-07 12:35:00,61.98,62.08,61.97,62.01,25500.0,46.0097,46.0839,46.0023,46.032,25500.0
2008-08-07 12:40:00,62.01,62.15,62.0,62.07,20500.0,46.032,46.1359,46.0246,46.0765,20500.0
2008-08-07 12:45:00,62.07,62.18,62.06,62.18,33100.0,46.0765,46.1582,46.0691,46.1582,33100.0
2008-08-07 12:50:00,62.17,62.19,62.03,62.05,33300.0,46.1508,46.1656,46.0468,46.0617,33300.0
2008-08-07 12:55:00,62.05,62.23,62.01,62.21,35700.0,46.0617,46.1953,46.032,46.1804,35700.0
2008-08-07 13:00:00,62.21,62.21,62.0,62.02,35300.0,46.1804,46.1804,46.0246,46.0394,35300.0
2008-08-07 13:05:00,62.02,62.05,61.97,62.02,34600.0,46.0394,46.0617,46.0023,46.0394,34600.0
2008-08-07 13:10:00,62.03,62.2,61.98,62.2,24400.0,46.0468,46.173,46.0097,46.173,24400.0
2008-08-07 13:15:00,62.2,62.28,62.13,62.16,29700.0,46.173,46.2324,46.1211,46.1433,29700.0
2008-08-07 13:20:00,62.14,62.34,62.14,62.34,19900.0,46.1285,46.277,46.1285,46.277,19900.0
2008-08-07 13:25:00,62.34,62.34,62.06,62.07,45400.0,46.277,46.277,46.0691,46.0765,45400.0
2008-08-07 13:30:00,62.06,62.12,62.04,62.06,44300.0,46.0691,46.1136,46.0543,46.0691,44300.0
2008-08-07 13:35:00,62.06,62.14,62.03,62.06,35800.0,46.0691,46.1285,46.0468,46.0691,35800.0
2008-08-07 13:40:00,62.06,62.08,62.03,62.03,35000.0,46.0691,46.0839,46.0468,46.0468,35000.0
2008-08-07 13:45:00,62.03,62.08,62.0,62.04,35900.0,46.0468,46.0839,46.0246,46.0543,35900.0
2008-08-07 13:50:00,62.03,62.08,62.01,62.06,20400.0,46.0468,46.0839,46.032,46.0691,20400.0
2008-08-07 13:55:00,62.06,62.06,61.99,62.0,34200.0,46.0691,46.0691,46.0171,46.0246,34200.0
2008-08-07 14:00:00,61.99,62.02,61.92,61.99,60300.0,46.0171,46.0394,45.9652,46.0171,60300.0
2008-08-07 14:05:00,61.99,62.02,61.9,61.9,39600.0,46.0171,46.0394,45.9503,45.9503,39600.0
2008-08-07 14:10:00,61.89,62.01,61.85,61.88,29600.0,45.9429,46.032,45.9132,45.9355,29600.0
2008-08-07 14:15:00,61.89,62.0,61.8,61.81,41000.0,45.9429,46.0246,45.8761,45.8835,41000.0
2008-08-07 14:20:00,61.85,61.9,61.8,61.9,23400.0,45.9132,45.9503,45.8761,45.9503,23400.0
2008-08-07 14:25:00,61.89,61.94,61.8,61.89,30100.0,45.9429,45.98,45.8761,45.9429,30100.0
2008-08-07 14:30:00,61.91,61.95,61.9,61.95,13400.0,45.9577,45.9874,45.9503,45.9874,13400.0
2008-08-07 14:35:00,61.95,61.97,61.85,61.9,28200.0,45.9874,46.0023,45.9132,45.9503,28200.0
2008-08-07 14:40:00,61.91,61.95,61.88,61.9,30700.0,45.9577,45.9874,45.9355,45.9503,30700.0
2008-08-07 14:45:00,61.9,61.91,61.79,61.83,124800.0,45.9503,45.9577,45.8687,45.8984,124800.0
2008-08-07 14:50:00,61.8,61.93,61.79,61.92,82100.0,45.8761,45.9726,45.8687,45.9652,82100.0
2008-08-07 14:55:00,61.89,61.9,61.73,61.74,37300.0,45.9429,45.9503,45.8241,45.8316,37300.0
2008-08-07 15:00:00,61.74,61.87,61.48,61.48,116400.0,45.8316,45.9281,45.6385,45.6385,116400.0
2008-08-07 15:05:00,61.48,61.59,61.31,61.59,91100.0,45.6385,45.7202,45.5123,45.7202,91100.0
2008-08-07 15:10:00,61.59,61.59,61.45,61.52,61900.0,45.7202,45.7202,45.6163,45.6682,61900.0
2008-08-07 15:15:00,61.51,61.57,61.48,61.5,36600.0,45.6608,45.7054,45.6385,45.6534,36600.0
2008-08-07 15:20:00,61.5,61.58,61.44,61.57,37700.0,45.6534,45.7128,45.6089,45.7054,37700.0
2008-08-07 15:25:00,61.57,61.59,61.5,61.55,36100.0,45.7054,45.7202,45.6534,45.6905,36100.0
2008-08-07 15:30:00,61.55,61.58,61.5,61.52,81200.0,45.6905,45.7128,45.6534,45.6682,81200.0
2008-08-07 15:35:00,61.52,61.53,61.43,61.49,177200.0,45.6682,45.6757,45.6014,45.646,177200.0
2008-08-07 15:40:00,61.49,61.51,61.38,61.39,87600.0,45.646,45.6608,45.5643,45.5717,87600.0
2008-08-07 15:45:00,61.39,61.48,61.31,61.41,150100.0,45.5717,45.6385,45.5123,45.5866,150100.0
2008-08-07 15:50:00,61.39,61.47,61.37,61.45,97100.0,45.5717,45.6311,45.5569,45.6163,97100.0
2008-08-07 15:55:00,61.45,61.5,61.41,61.5,100000.0,45.6163,45.6534,45.5866,45.6534,100000.0
2008-08-08 09:30:00,61.01,61.8,60.91,61.2,32900.0,45.2896,45.8761,45.2154,45.4307,32900.0
2008-08-08 09:35:00,61.06,61.46,60.98,61.08,93100.0,45.3268,45.6237,45.2674,45.3416,93100.0
2008-08-08 09:40:00,61.08,61.23,60.99,61.07,58800.0,45.3416,45.453,45.2748,45.3342,58800.0
2008-08-08 09:45:00,61.09,61.48,61.03,61.47,57200.0,45.349,45.6385,45.3045,45.6311,57200.0
2008-08-08 09:50:00,61.47,61.61,61.35,61.52,60700.0,45.6311,45.735,45.542,45.6682,60700.0
2008-08-08 09:55:00,61.52,61.64,61.28,61.63,48800.0,45.6682,45.7573,45.4901,45.7499,48800.0
2008-08-08 10:00:00,61.63,61.75,61.38,61.39,39500.0,45.7499,45.839,45.5643,45.5717,39500.0
2008-08-08 10:05:00,61.4,61.68,61.28,61.64,61100.0,45.5792,45.787,45.4901,45.7573,61100.0
2008-08-08 10:10:00,61.62,61.9,61.62,61.88,33600.0,45.7425,45.9503,45.7425,45.9355,33600.0
2008-08-08 10:15:00,61.89,62.17,61.82,61.86,90400.0,45.9429,46.1508,45.8909,45.9206,90400.0
2008-08-08 10:20:00,61.87,62.13,61.72,62.12,38200.0,45.9281,46.1211,45.8167,46.1136,38200.0
2008-08-08 10:25:00,62.1,62.1,61.89,61.94,20600.0,46.0988,46.0988,45.9429,45.98,20600.0
2008-08-08 10:30:00,61.95,62.17,61.95,62.13,16900.0,45.9874,46.1508,45.9874,46.1211,16900.0
2008-08-08 10:35:00,62.15,62.18,62.02,62.07,27900.0,46.1359,46.1582,46.0394,46.0765,27900.0
2008-08-08 10:40:00,62.05,62.3,62.04,62.22,17400.0,46.0617,46.2473,46.0543,46.1879,17400.0
2008-08-08 10:45:00,62.22,62.46,62.21,62.37,32000.0,46.1879,46.366,46.1804,46.2992,32000.0
2008-08-08 10:50:00,62.35,62.65,62.34,62.6,28100.0,46.2844,46.5071,46.277,46.47,28100.0
2008-08-08 10:55:00,62.59,62.72,62.57,62.72,21700.0,46.4625,46.559,46.4477,46.559,21700.0
2008-08-08 11:00:00,62.7,62.71,62.57,62.58,35300.0,46.5442,46.5516,46.4477,46.4551,35300.0
2008-08-08 11:05:00,62.58,62.64,62.52,62.64,69000.0,46.4551,46.4996,46.4106,46.4996,69000.0
2008-08-08 11:10:00,62.6,62.82,62.6,62.76,24700.0,46.47,46.6333,46.47,46.5887,24700.0
2008-08-08 11:15:00,62.75,62.82,62.69,62.73,32500.0,46.5813,46.6333,46.5368,46.5665,32500.0
2008-08-08 11:20:00,62.75,62.83,62.72,62.79,20600.0,46.5813,46.6407,46.559,46.611,20600.0
2008-08-08 11:25:00,62.78,62.89,62.76,62.84,23200.0,46.6036,46.6852,46.5887,46.6481,23200.0
2008-08-08 11:30:00,62.86,63.04,62.83,63.03,26000.0,46.663,46.7966,46.6407,46.7892,26000.0
2008-08-08 11:35:00,63.03,63.03,62.93,63.01,27500.0,46.7892,46.7892,46.7149,46.7743,27500.0
2008-08-08 11:40:00,63.0,63.03,62.94,63.03,22400.0,46.7669,46.7892,46.7223,46.7892,22400.0
2008-08-08 11:45:00,63.03,63.04,62.86,62.89,18000.0,46.7892,46.7966,46.663,46.6852,18000.0
2008-08-08 11:50:00,62.89,62.89,62.76,62.77,25800.0,46.6852,46.6852,46.5887,46.5962,25800.0
2008-08-08 11:55:00,62.77,62.77,62.66,62.66,20800.0,46.5962,46.5962,46.5145,46.5145,20800.0
2008-08-08 12:00:00,62.68,62.75,62.64,62.7,19500.0,46.5293,46.5813,46.4996,46.5442,19500.0
2008-08-08 12:05:00,62.69,62.79,62.67,62.71,19400.0,46.5368,46.611,46.5219,46.5516,19400.0
2008-08-08 12:10:00,62.74,62.84,62.64,62.84,15800.0,46.5739,46.6481,46.4996,46.6481,15800.0
2008-08-08 12:15:00,62.86,63.08,62.86,63.08,22900.0,46.663,46.8263,46.663,46.8263,22900.0
2008-08-08 12:20:00,63.09,63.13,63.02,63.11,20300.0,46.8337,46.8634,46.7817,46.8485,20300.0
2008-08-08 12:25:00,63.06,63.1,62.94,63.05,25700.0,46.8114,46.8411,46.7223,46.804,25700.0
2008-08-08 12:30:00,63.06,63.12,62.99,63.07,17700.0,46.8114,46.856,46.7595,46.8189,17700.0
2008-08-08 12:35:00,63.09,63.16,62.99,62.99,16900.0,46.8337,46.8857,46.7595,46.7595,16900.0
2008-08-08 12:40:00,63.0,63.07,62.95,63.01,12100.0,46.7669,46.8189,46.7298,46.7743,12100.0
2008-08-08 12:45:00,63.01,63.15,63.0,63.11,15900.0,46.7743,46.8782,46.7669,46.8485,15900.0
2008-08-08 12:50:00,63.12,63.22,63.02,63.2,28200.0,46.856,46.9302,46.7817,46.9154,28200.0
2008-08-08 12:55:00,63.17,63.2,63.11,63.11,14600.0,46.8931,46.9154,46.8485,46.8485,14600.0
2008-08-08 13:00:00,63.1,63.17,62.95,63.03,55800.0,46.8411,46.8931,46.7298,46.7892,55800.0
2008-08-08 13:05:00,63.01,63.14,62.91,63.1,25200.0,46.7743,46.8708,46.7001,46.8411,25200.0
2008-08-08 13:10:00,63.1,63.1,62.92,62.93,24400.0,46.8411,46.8411,46.7075,46.7149,24400.0
2008-08-08 13:15:00,62.94,63.02,62.93,62.94,16300.0,46.7223,46.7817,46.7149,46.7223,16300.0
2008-08-08 13:20:00,62.94,63.03,62.9,63.01,33200.0,46.7223,46.7892,46.6927,46.7743,33200.0
2008-08-08 13:25:00,62.98,63.08,62.92,63.08,26600.0,46.752,46.8263,46.7075,46.8263,26600.0
2008-08-08 13:30:00,63.09,63.26,63.06,63.24,15300.0,46.8337,46.9599,46.8114,46.945,15300.0
2008-08-08 13:35:00,63.24,63.25,63.08,63.1,20400.0,46.945,46.9525,46.8263,46.8411,20400.0
2008-08-08 13:40:00,63.1,63.28,63.09,63.16,21500.0,46.8411,46.9747,46.8337,46.8857,21500.0
2008-08-08 13:45:00,63.16,63.2,63.08,63.1,18200.0,46.8857,46.9154,46.8263,46.8411,18200.0
2008-08-08 13:50:00,63.1,63.15,63.1,63.11,11300.0,46.8411,46.8782,46.8411,46.8485,11300.0
2008-08-08 13:55:00,63.1,63.15,63.07,63.12,12600.0,46.8411,46.8782,46.8189,46.856,12600.0
2008-08-08 14:00:00,63.11,63.13,62.93,63.08,40000.0,46.8485,46.8634,46.7149,46.8263,40000.0
2008-08-08 14:05:00,63.08,63.1,63.0,63.07,25000.0,46.8263,46.8411,46.7669,46.8189,25000.0
2008-08-08 14:10:00,63.08,63.09,63.0,63.08,21600.0,46.8263,46.8337,46.7669,46.8263,21600.0
2008-08-08 14:15:00,63.1,63.19,63.02,63.09,42500.0,46.8411,46.9079,46.7817,46.8337,42500.0
2008-08-08 14:20:00,63.09,63.24,62.96,62.96,61200.0,46.8337,46.945,46.7372,46.7372,61200.0
2008-08-08 14:25:00,62.96,63.14,62.96,63.09,30500.0,46.7372,46.8708,46.7372,46.8337,30500.0
2008-08-08 14:30:00,63.11,63.16,62.92,63.03,21700.0,46.8485,46.8857,46.7075,46.7892,21700.0
2008-08-08 14:35:00,63.04,63.09,62.97,63.08,23700.0,46.7966,46.8337,46.7446,46.8263,23700.0
2008-08-08 14:40:00,63.06,63.17,62.99,63.01,28100.0,46.8114,46.8931,46.7595,46.7743,28100.0
2008-08-08 14:45:00,63.02,63.05,62.98,63.03,27500.0,46.7817,46.804,46.752,46.7892,27500.0
2008-08-08 14:50:00,63.03,63.07,62.98,63.07,26900.0,46.7892,46.8189,46.752,46.8189,26900.0
2008-08-08 14:55:00,63.07,63.1,62.94,63.01,31600.0,46.8189,46.8411,46.7223,46.7743,31600.0
2008-08-08 15:00:00,63.01,63.04,62.97,62.99,36500.0,46.7743,46.7966,46.7446,46.7595,36500.0
2008-08-08 15:05:00,62.98,63.01,62.92,62.93,30300.0,46.752,46.7743,46.7075,46.7149,30300.0
2008-08-08 15:10:00,62.92,62.96,62.89,62.89,29100.0,46.7075,46.7372,46.6852,46.6852,29100.0
2008-08-08 15:15:00,62.89,62.9,62.67,62.7,25400.0,46.6852,46.6927,46.5219,46.5442,25400.0
2008-08-08 15:20:00,62.7,62.75,62.65,62.66,21500.0,46.5442,46.5813,46.5071,46.5145,21500.0
2008-08-08 15:25:00,62.66,62.79,62.66,62.78,20100.0,46.5145,46.611,46.5145,46.6036,20100.0
2008-08-08 15:30:00,62.78,62.92,62.77,62.9,30900.0,46.6036,46.7075,46.5962,46.6927,30900.0
2008-08-08 15:35:00,62.9,62.97,62.82,62.85,30900.0,46.6927,46.7446,46.6333,46.6555,30900.0
2008-08-08 15:40:00,62.86,62.98,62.86,62.96,37600.0,46.663,46.752,46.663,46.7372,37600.0
2008-08-08 15:45:00,62.97,63.1,62.97,63.07,25500.0,46.7446,46.8411,46.7446,46.8189,25500.0
2008-08-08 15:50:00,63.08,63.12,63.0,63.0,46700.0,46.8263,46.856,46.7669,46.7669,46700.0
2008-08-08 15:55:00,63.0,63.08,62.88,63.01,63900.0,46.7669,46.8263,46.6778,46.7743,63900.0
2008-08-11 09:30:00,62.57,63.28,62.51,63.26,29200.0,46.4477,46.9747,46.4031,46.9599,29200.0
2008-08-11 09:35:00,63.2,63.26,62.91,63.07,28100.0,46.9154,46.9599,46.7001,46.8189,28100.0
2008-08-11 09:40:00,63.13,63.32,63.02,63.02,38700.0,46.8634,47.0044,46.7817,46.7817,38700.0
2008-08-11 09:45:00,63.03,63.1,62.99,63.06,20800.0,46.7892,46.8411,46.7595,46.8114,20800.0
2008-08-11 09:50:00,63.06,63.09,62.93,62.95,23700.0,46.8114,46.8337,46.7149,46.7298,23700.0
2008-08-11 09:55:00,62.95,63.19,62.95,63.14,37200.0,46.7298,46.9079,46.7298,46.8708,37200.0
2008-08-11 10:00:00,63.14,63.52,63.13,63.43,51300.0,46.8708,47.1529,46.8634,47.0861,51300.0
2008-08-11 10:05:00,63.43,63.61,63.25,63.58,41200.0,47.0861,47.2197,46.9525,47.1974,41200.0
2008-08-11 10:10:00,63.58,63.65,63.41,63.42,40400.0,47.1974,47.2494,47.0712,47.0787,40400.0
2008-08-11 10:15:00,63.42,63.51,63.41,63.47,39000.0,47.0787,47.1455,47.0712,47.1158,39000.0
2008-08-11 10:20:00,63.49,63.49,63.4,63.44,21900.0,47.1306,47.1306,47.0638,47.0935,21900.0
2008-08-11 10:25:00,63.44,63.46,63.28,63.28,18500.0,47.0935,47.1084,46.9747,46.9747,18500.0
2008-08-11 10:30:00,63.27,63.27,63.18,63.22,10200.0,46.9673,46.9673,46.9005,46.9302,10200.0
2008-08-11 10:35:00,63.21,63.24,63.03,63.07,17500.0,46.9228,46.945,46.7892,46.8189,17500.0
2008-08-11 10:40:00,63.08,63.26,63.06,63.22,16700.0,46.8263,46.9599,46.8114,46.9302,16700.0
2008-08-11 10:45:00,63.24,63.31,63.15,63.26,14100.0,46.945,46.997,46.8782,46.9599,14100.0
2008-08-11 10:50:00,63.27,63.32,63.25,63.27,15300.0,46.9673,47.0044,46.9525,46.9673,15300.0
2008-08-11 10:55:00,63.3,63.3,63.23,63.28,14500.0,46.9896,46.9896,46.9376,46.9747,14500.0
2008-08-11 11:00:00,63.28,63.33,63.26,63.3,15200.0,46.9747,47.0119,46.9599,46.9896,15200.0
2008-08-11 11:05:00,63.31,63.42,63.3,63.42,13200.0,46.997,47.0787,46.9896,47.0787,13200.0
2008-08-11 11:10:00,63.4,63.43,63.28,63.33,17200.0,47.0638,47.0861,46.9747,47.0119,17200.0
2008-08-11 11:15:00,63.33,63.38,63.3,63.38,11800.0,47.0119,47.049,46.9896,47.049,11800.0
2008-08-11 11:20:00,63.38,63.38,63.32,63.35,11300.0,47.049,47.049,47.0044,47.0267,11300.0
2008-08-11 11:25:00,63.35,63.74,63.35,63.73,32700.0,47.0267,47.3162,47.0267,47.3088,32700.0
2008-08-11 11:30:00,63.73,63.74,63.7,63.7,21400.0,47.3088,47.3162,47.2865,47.2865,21400.0
2008-08-11 11:35:00,63.7,63.99,63.7,63.96,36700.0,47.2865,47.5018,47.2865,47.4795,36700.0
2008-08-11 11:40:00,63.95,64.16,63.9,64.12,39800.0,47.4721,47.628,47.435,47.5983,39800.0
2008-08-11 11:45:00,64.12,64.16,63.97,64.08,23100.0,47.5983,47.628,47.487,47.5686,23100.0
2008-08-11 11:50:00,64.05,64.28,64.05,64.25,24500.0,47.5463,47.7171,47.5463,47.6948,24500.0
2008-08-11 11:55:00,64.28,64.3,64.18,64.28,27500.0,47.7171,47.7319,47.6428,47.7171,27500.0
2008-08-11 12:00:00,64.28,64.44,64.27,64.43,33000.0,47.7171,47.8358,47.7097,47.8284,33000.0
2008-08-11 12:05:00,64.43,64.55,64.4,64.54,49300.0,47.8284,47.9175,47.8062,47.9101,49300.0
2008-08-11 12:10:00,64.51,64.58,64.46,64.54,30900.0,47.8878,47.9398,47.8507,47.9101,30900.0
2008-08-11 12:15:00,64.54,64.63,64.53,64.58,20300.0,47.9101,47.9769,47.9027,47.9398,20300.0
2008-08-11 12:20:00,64.6,64.72,64.47,64.51,17600.0,47.9546,48.0437,47.8581,47.8878,17600.0
2008-08-11 12:25:00,64.53,64.55,64.42,64.49,25700.0,47.9027,47.9175,47.821,47.873,25700.0
2008-08-11 12:30:00,64.51,64.51,64.41,64.45,16800.0,47.8878,47.8878,47.8136,47.8433,16800.0
2008-08-11 12:35:00,64.43,64.44,64.27,64.29,16300.0,47.8284,47.8358,47.7097,47.7245,16300.0
2008-08-11 12:40:00,64.25,64.53,64.25,64.51,42200.0,47.6948,47.9027,47.6948,47.8878,42200.0
2008-08-11 12:45:00,64.48,64.58,64.42,64.56,45000.0,47.8655,47.9398,47.821,47.9249,45000.0
2008-08-11 12:50:00,64.56,64.62,64.17,64.18,76300.0,47.9249,47.9695,47.6354,47.6428,76300.0
2008-08-11 12:55:00,64.18,64.18,64.07,64.08,16000.0,47.6428,47.6428,47.5612,47.5686,16000.0
2008-08-11 13:00:00,64.08,64.14,64.04,64.04,28000.0,47.5686,47.6131,47.5389,47.5389,28000.0
2008-08-11 13:05:00,64.04,64.08,63.99,64.03,20400.0,47.5389,47.5686,47.5018,47.5315,20400.0
2008-08-11 13:10:00,64.03,64.11,64.02,64.02,12900.0,47.5315,47.5909,47.5241,47.5241,12900.0
2008-08-11 13:15:00,64.03,64.06,64.0,64.03,12500.0,47.5315,47.5538,47.5092,47.5315,12500.0
2008-08-11 13:20:00,64.03,64.05,64.0,64.01,11700.0,47.5315,47.5463,47.5092,47.5166,11700.0
2008-08-11 13:25:00,64.03,64.22,64.02,64.2,23600.0,47.5315,47.6725,47.5241,47.6577,23600.0
2008-08-11 13:30:00,64.21,64.29,64.2,64.26,10700.0,47.6651,47.7245,47.6577,47.7022,10700.0
2008-08-11 13:35:00,64.26,64.34,64.2,64.34,14800.0,47.7022,47.7616,47.6577,47.7616,14800.0
2008-08-11 13:40:00,64.32,64.32,64.23,64.25,19300.0,47.7468,47.7468,47.68,47.6948,19300.0
2008-08-11 13:45:00,64.25,64.29,64.24,64.26,12100.0,47.6948,47.7245,47.6874,47.7022,12100.0
2008-08-11 13:50:00,64.26,64.38,64.23,64.35,26300.0,47.7022,47.7913,47.68,47.769,26300.0
2008-08-11 13:55:00,64.33,64.35,64.21,64.25,37800.0,47.7542,47.769,47.6651,47.6948,37800.0
2008-08-11 14:00:00,64.22,64.25,64.07,64.13,24600.0,47.6725,47.6948,47.5612,47.6057,24600.0
2008-08-11 14:05:00,64.13,64.18,64.08,64.12,34700.0,47.6057,47.6428,47.5686,47.5983,34700.0
2008-08-11 14:10:00,64.13,64.18,64.05,64.16,33500.0,47.6057,47.6428,47.5463,47.628,33500.0
2008-08-11 14:15:00,64.16,64.17,64.03,64.05,50700.0,47.628,47.6354,47.5315,47.5463,50700.0
2008-08-11 14:20:00,64.05,64.12,63.94,64.07,38700.0,47.5463,47.5983,47.4647,47.5612,38700.0
2008-08-11 14:25:00,64.07,64.09,64.03,64.06,38300.0,47.5612,47.576,47.5315,47.5538,38300.0
2008-08-11 14:30:00,64.07,64.18,64.06,64.12,25700.0,47.5612,47.6428,47.5538,47.5983,25700.0
2008-08-11 14:35:00,64.1,64.11,63.96,64.06,32100.0,47.5835,47.5909,47.4795,47.5538,32100.0
2008-08-11 14:40:00,64.05,64.14,64.05,64.08,24100.0,47.5463,47.6131,47.5463,47.5686,24100.0
2008-08-11 14:45:00,64.1,64.1,63.95,64.02,28400.0,47.5835,47.5835,47.4721,47.5241,28400.0
2008-08-11 14:50:00,64.02,64.05,63.78,63.81,21500.0,47.5241,47.5463,47.3459,47.3682,21500.0
2008-08-11 14:55:00,63.81,64.01,63.8,64.01,31800.0,47.3682,47.5166,47.3608,47.5166,31800.0
2008-08-11 15:00:00,64.01,64.01,63.89,63.96,32400.0,47.5166,47.5166,47.4276,47.4795,32400.0
2008-08-11 15:05:00,63.96,64.08,63.93,64.0,20700.0,47.4795,47.5686,47.4573,47.5092,20700.0
2008-08-11 15:10:00,64.0,64.04,63.95,64.03,27100.0,47.5092,47.5389,47.4721,47.5315,27100.0
2008-08-11 15:15:00,64.03,64.09,63.94,64.0,30500.0,47.5315,47.576,47.4647,47.5092,30500.0
2008-08-11 15:20:00,64.0,64.04,63.94,63.97,55700.0,47.5092,47.5389,47.4647,47.487,55700.0
2008-08-11 15:25:00,63.97,63.98,63.82,63.95,36600.0,47.487,47.4944,47.3756,47.4721,36600.0
2008-08-11 15:30:00,63.93,63.96,63.85,63.88,63900.0,47.4573,47.4795,47.3979,47.4201,63900.0
2008-08-11 15:35:00,63.87,63.91,63.78,63.85,47400.0,47.4127,47.4424,47.3459,47.3979,47400.0
2008-08-11 15:40:00,63.85,63.96,63.79,63.94,40100.0,47.3979,47.4795,47.3533,47.4647,40100.0
2008-08-11 15:45:00,63.94,64.01,63.81,63.97,69700.0,47.4647,47.5166,47.3682,47.487,69700.0
2008-08-11 15:50:00,63.97,64.08,63.94,63.96,51300.0,47.487,47.5686,47.4647,47.4795,51300.0
2008-08-11 15:55:00,63.95,64.03,63.95,64.03,76900.0,47.4721,47.5315,47.4721,47.5315,76900.0
2008-08-12 09:30:00,64.23,64.23,63.48,63.51,15600.0,47.68,47.68,47.1232,47.1455,15600.0
2008-08-12 09:35:00,63.5,63.85,63.5,63.55,20000.0,47.1381,47.3979,47.1381,47.1752,20000.0
2008-08-12 09:40:00,63.54,63.77,63.45,63.71,26000.0,47.1677,47.3385,47.1009,47.2939,26000.0
2008-08-12 09:45:00,63.72,63.83,63.62,63.65,34200.0,47.3014,47.383,47.2271,47.2494,34200.0
2008-08-12 09:50:00,63.65,63.74,63.63,63.74,25200.0,47.2494,47.3162,47.2346,47.3162,25200.0
2008-08-12 09:55:00,63.73,63.73,63.62,63.7,42400.0,47.3088,47.3088,47.2271,47.2865,42400.0
2008-08-12 10:00:00,63.7,64.0,63.65,63.99,39600.0,47.2865,47.5092,47.2494,47.5018,39600.0
2008-08-12 10:05:00,63.99,64.0,63.74,63.76,27000.0,47.5018,47.5092,47.3162,47.3311,27000.0
2008-08-12 10:10:00,63.75,63.91,63.73,63.9,38100.0,47.3236,47.4424,47.3088,47.435,38100.0
2008-08-12 10:15:00,63.9,63.91,63.7,63.7,29500.0,47.435,47.4424,47.2865,47.2865,29500.0
2008-08-12 10:20:00,63.7,63.77,63.58,63.77,49200.0,47.2865,47.3385,47.1974,47.3385,49200.0
2008-08-12 10:25:00,63.77,63.77,63.68,63.74,42800.0,47.3385,47.3385,47.2717,47.3162,42800.0
2008-08-12 10:30:00,63.71,63.75,63.44,63.5,61600.0,47.2939,47.3236,47.0935,47.1381,61600.0
2008-08-12 10:35:00,63.51,63.64,63.49,63.63,22200.0,47.1455,47.242,47.1306,47.2346,22200.0
2008-08-12 10:40:00,63.65,63.81,63.62,63.79,20400.0,47.2494,47.3682,47.2271,47.3533,20400.0
2008-08-12 10:45:00,63.8,63.98,63.8,63.92,19400.0,47.3608,47.4944,47.3608,47.4498,19400.0
2008-08-12 10:50:00,63.94,63.94,63.84,63.86,10300.0,47.4647,47.4647,47.3904,47.4053,10300.0
2008-08-12 10:55:00,63.83,64.02,63.82,63.99,20900.0,47.383,47.5241,47.3756,47.5018,20900.0
2008-08-12 11:00:00,63.99,64.02,63.89,63.89,15100.0,47.5018,47.5241,47.4276,47.4276,15100.0
2008-08-12 11:05:00,63.91,64.15,63.9,64.13,21300.0,47.4424,47.6206,47.435,47.6057,21300.0
2008-08-12 11:10:00,64.14,64.22,64.13,64.18,14400.0,47.6131,47.6725,47.6057,47.6428,14400.0
2008-08-12 11:15:00,64.17,64.27,64.17,64.25,11700.0,47.6354,47.7097,47.6354,47.6948,11700.0
2008-08-12 11:20:00,64.26,64.33,64.23,64.28,22600.0,47.7022,47.7542,47.68,47.7171,22600.0
2008-08-12 11:25:00,64.28,64.43,64.27,64.43,30500.0,47.7171,47.8284,47.7097,47.8284,30500.0
2008-08-12 11:30:00,64.44,64.61,64.43,64.53,31600.0,47.8358,47.962,47.8284,47.9027,31600.0
2008-08-12 11:35:00,64.55,64.55,64.31,64.32,17200.0,47.9175,47.9175,47.7393,47.7468,17200.0
2008-08-12 11:40:00,64.33,64.45,64.23,64.45,18100.0,47.7542,47.8433,47.68,47.8433,18100.0
2008-08-12 11:45:00,64.45,64.53,64.33,64.33,18700.0,47.8433,47.9027,47.7542,47.7542,18700.0
2008-08-12 11:50:00,64.31,64.36,64.25,64.26,11900.0,47.7393,47.7765,47.6948,47.7022,11900.0
2008-08-12 11:55:00,64.25,64.29,64.14,64.16,20900.0,47.6948,47.7245,47.6131,47.628,20900.0
2008-08-12 12:00:00,64.16,64.18,64.08,64.17,13900.0,47.628,47.6428,47.5686,47.6354,13900.0
2008-08-12 12:05:00,64.18,64.38,64.18,64.32,25700.0,47.6428,47.7913,47.6428,47.7468,25700.0
2008-08-12 12:10:00,64.28,64.33,64.19,64.28,22800.0,47.7171,47.7542,47.6503,47.7171,22800.0
2008-08-12 12:15:00,64.28,64.29,64.17,64.18,8200.0,47.7171,47.7245,47.6354,47.6428,8200.0
2008-08-12 12:20:00,64.18,64.27,64.17,64.23,10400.0,47.6428,47.7097,47.6354,47.68,10400.0
2008-08-12 12:25:00,64.22,64.3,64.19,64.24,7700.0,47.6725,47.7319,47.6503,47.6874,7700.0
2008-08-12 12:30:00,64.22,64.22,63.96,63.96,8100.0,47.6725,47.6725,47.4795,47.4795,8100.0
2008-08-12 12:35:00,63.96,64.09,63.96,64.02,15300.0,47.4795,47.576,47.4795,47.5241,15300.0
2008-08-12 12:40:00,64.01,64.11,63.99,64.08,14300.0,47.5166,47.5909,47.5018,47.5686,14300.0
2008-08-12 12:45:00,64.08,64.1,64.02,64.04,7100.0,47.5686,47.5835,47.5241,47.5389,7100.0
2008-08-12 12:50:00,64.04,64.32,64.04,64.3,13800.0,47.5389,47.7468,47.5389,47.7319,13800.0
2008-08-12 12:55:00,64.3,64.3,64.19,64.23,13700.0,47.7319,47.7319,47.6503,47.68,13700.0
2008-08-12 13:00:00,64.23,64.27,64.19,64.26,13500.0,47.68,47.7097,47.6503,47.7022,13500.0
2008-08-12 13:05:00,64.27,64.27,64.14,64.18,11300.0,47.7097,47.7097,47.6131,47.6428,11300.0
2008-08-12 13:10:00,64.15,64.17,64.07,64.09,9800.0,47.6206,47.6354,47.5612,47.576,9800.0
2008-08-12 13:15:00,64.06,64.1,64.02,64.09,9400.0,47.5538,47.5835,47.5241,47.576,9400.0
2008-08-12 13:20:00,64.09,64.13,64.03,64.07,18800.0,47.576,47.6057,47.5315,47.5612,18800.0
2008-08-12 13:25:00,64.07,64.24,64.05,64.2,37900.0,47.5612,47.6874,47.5463,47.6577,37900.0
2008-08-12 13:30:00,64.2,64.22,63.98,64.02,19400.0,47.6577,47.6725,47.4944,47.5241,19400.0
2008-08-12 13:35:00,64.02,64.03,63.97,64.02,11400.0,47.5241,47.5315,47.487,47.5241,11400.0
2008-08-12 13:40:00,64.02,64.1,63.99,64.07,11300.0,47.5241,47.5835,47.5018,47.5612,11300.0
2008-08-12 13:45:00,64.06,64.07,63.97,63.99,8400.0,47.5538,47.5612,47.487,47.5018,8400.0
2008-08-12 13:50:00,63.96,64.0,63.94,63.99,11600.0,47.4795,47.5092,47.4647,47.5018,11600.0
2008-08-12 13:55:00,63.98,64.04,63.92,64.01,17700.0,47.4944,47.5389,47.4498,47.5166,17700.0
2008-08-12 14:00:00,64.01,64.1,64.0,64.06,14300.0,47.5166,47.5835,47.5092,47.5538,14300.0
2008-08-12 14:05:00,64.07,64.13,64.0,64.04,17400.0,47.5612,47.6057,47.5092,47.5389,17400.0
2008-08-12 14:10:00,64.04,64.1,64.01,64.07,17000.0,47.5389,47.5835,47.5166,47.5612,17000.0
2008-08-12 14:15:00,64.06,64.1,64.03,64.07,12800.0,47.5538,47.5835,47.5315,47.5612,12800.0
2008-08-12 14:20:00,64.05,64.12,63.98,64.11,19800.0,47.5463,47.5983,47.4944,47.5909,19800.0
2008-08-12 14:25:00,64.11,64.2,64.1,64.19,14900.0,47.5909,47.6577,47.5835,47.6503,14900.0
2008-08-12 14:30:00,64.19,64.19,64.12,64.14,17700.0,47.6503,47.6503,47.5983,47.6131,17700.0
2008-08-12 14:35:00,64.15,64.15,64.08,64.1,25100.0,47.6206,47.6206,47.5686,47.5835,25100.0
2008-08-12 14:40:00,64.1,64.13,64.04,64.04,24900.0,47.5835,47.6057,47.5389,47.5389,24900.0
2008-08-12 14:45:00,64.04,64.1,64.02,64.09,15900.0,47.5389,47.5835,47.5241,47.576,15900.0
2008-08-12 14:50:00,64.08,64.14,64.06,64.13,22200.0,47.5686,47.6131,47.5538,47.6057,22200.0
2008-08-12 14:55:00,64.12,64.16,64.05,64.06,16900.0,47.5983,47.628,47.5463,47.5538,16900.0
2008-08-12 15:00:00,64.06,64.07,63.84,63.88,46900.0,47.5538,47.5612,47.3904,47.4201,46900.0
2008-08-12 15:05:00,63.87,64.05,63.87,63.97,51200.0,47.4127,47.5463,47.4127,47.487,51200.0
2008-08-12 15:10:00,63.97,64.01,63.86,63.93,53600.0,47.487,47.5166,47.4053,47.4573,53600.0
2008-08-12 15:15:00,63.92,64.02,63.85,63.97,59800.0,47.4498,47.5241,47.3979,47.487,59800.0
2008-08-12 15:20:00,63.97,63.98,63.8,63.89,51400.0,47.487,47.4944,47.3608,47.4276,51400.0
2008-08-12 15:25:00,63.89,63.98,63.87,63.92,29700.0,47.4276,47.4944,47.4127,47.4498,29700.0
2008-08-12 15:30:00,63.94,63.95,63.77,63.8,73000.0,47.4647,47.4721,47.3385,47.3608,73000.0
2008-08-12 15:35:00,63.8,63.85,63.67,63.68,32100.0,47.3608,47.3979,47.2643,47.2717,32100.0
2008-08-12 15:40:00,63.67,63.95,63.65,63.76,46800.0,47.2643,47.4721,47.2494,47.3311,46800.0
2008-08-12 15:45:00,63.76,63.87,63.74,63.86,28500.0,47.3311,47.4127,47.3162,47.4053,28500.0
2008-08-12 15:50:00,63.85,63.92,63.84,63.88,46400.0,47.3979,47.4498,47.3904,47.4201,46400.0
2008-08-12 15:55:00,63.88,64.01,63.88,64.01,59500.0,47.4201,47.5166,47.4201,47.5166,59500.0
2008-08-13 09:30:00,63.63,64.2,63.4,63.7,23100.0,47.2346,47.6577,47.0638,47.2865,23100.0
2008-08-13 09:35:00,63.7,63.74,63.46,63.6,31200.0,47.2865,47.3162,47.1084,47.2123,31200.0
2008-08-13 09:40:00,63.64,63.8,63.58,63.8,35000.0,47.242,47.3608,47.1974,47.3608,35000.0
2008-08-13 09:45:00,63.83,63.83,63.57,63.76,28000.0,47.383,47.383,47.19,47.3311,28000.0
2008-08-13 09:50:00,63.78,63.92,63.68,63.9,25200.0,47.3459,47.4498,47.2717,47.435,25200.0
2008-08-13 09:55:00,63.9,64.04,63.77,63.97,51100.0,47.435,47.5389,47.3385,47.487,51100.0
2008-08-13 10:00:00,63.96,64.25,63.89,64.24,55000.0,47.4795,47.6948,47.4276,47.6874,55000.0
2008-08-13 10:05:00,64.25,64.32,64.23,64.28,39500.0,47.6948,47.7468,47.68,47.7171,39500.0
2008-08-13 10:10:00,64.29,64.38,64.18,64.28,25100.0,47.7245,47.7913,47.6428,47.7171,25100.0
2008-08-13 10:15:00,64.28,64.29,64.08,64.08,22000.0,47.7171,47.7245,47.5686,47.5686,22000.0
2008-08-13 10:20:00,64.08,64.14,63.98,64.03,24700.0,47.5686,47.6131,47.4944,47.5315,24700.0
2008-08-13 10:25:00,64.05,64.16,64.03,64.12,36300.0,47.5463,47.628,47.5315,47.5983,36300.0
2008-08-13 10:30:00,64.11,64.11,64.03,64.03,25200.0,47.5909,47.5909,47.5315,47.5315,25200.0
2008-08-13 10:35:00,64.03,64.08,63.85,64.02,33600.0,47.5315,47.5686,47.3979,47.5241,33600.0
2008-08-13 10:40:00,64.01,64.05,63.97,64.0,18700.0,47.5166,47.5463,47.487,47.5092,18700.0
2008-08-13 10:45:00,63.99,64.15,63.97,64.09,23400.0,47.5018,47.6206,47.487,47.576,23400.0
2008-08-13 10:50:00,64.06,64.06,63.99,64.02,11300.0,47.5538,47.5538,47.5018,47.5241,11300.0
2008-08-13 10:55:00,64.02,64.14,64.02,64.13,18000.0,47.5241,47.6131,47.5241,47.6057,18000.0
2008-08-13 11:00:00,64.14,64.14,63.94,64.04,42400.0,47.6131,47.6131,47.4647,47.5389,42400.0
2008-08-13 11:05:00,64.03,64.09,63.94,64.01,25900.0,47.5315,47.576,47.4647,47.5166,25900.0
2008-08-13 11:10:00,64.01,64.09,63.94,64.01,33500.0,47.5166,47.576,47.4647,47.5166,33500.0
2008-08-13 11:15:00,64.01,64.29,63.99,64.29,30400.0,47.5166,47.7245,47.5018,47.7245,30400.0
2008-08-13 11:20:00,64.28,64.31,64.19,64.19,41200.0,47.7171,47.7393,47.6503,47.6503,41200.0
2008-08-13 11:25:00,64.17,64.34,64.12,64.27,139600.0,47.6354,47.7616,47.5983,47.7097,139600.0
2008-08-13 11:30:00,64.27,64.32,64.24,64.3,38600.0,47.7097,47.7468,47.6874,47.7319,38600.0
2008-08-13 11:35:00,64.3,64.43,64.27,64.39,23700.0,47.7319,47.8284,47.7097,47.7987,23700.0
2008-08-13 11:40:00,64.39,64.43,64.31,64.34,17300.0,47.7987,47.8284,47.7393,47.7616,17300.0
2008-08-13 11:45:00,64.36,64.43,64.31,64.39,20200.0,47.7765,47.8284,47.7393,47.7987,20200.0
2008-08-13 11:50:00,64.39,64.42,64.34,64.37,17700.0,47.7987,47.821,47.7616,47.7839,17700.0
2008-08-13 11:55:00,64.38,64.63,64.35,64.55,33100.0,47.7913,47.9769,47.769,47.9175,33100.0
2008-08-13 12:00:00,64.55,64.66,64.45,64.57,82500.0,47.9175,47.9992,47.8433,47.9323,82500.0
2008-08-13 12:05:00,64.58,64.7,64.43,64.48,97400.0,47.9398,48.0289,47.8284,47.8655,97400.0
2008-08-13 12:10:00,64.48,64.55,64.45,64.55,18200.0,47.8655,47.9175,47.8433,47.9175,18200.0
2008-08-13 12:15:00,64.55,64.56,64.45,64.51,16600.0,47.9175,47.9249,47.8433,47.8878,16600.0
2008-08-13 12:20:00,64.51,64.51,64.4,64.46,16900.0,47.8878,47.8878,47.8062,47.8507,16900.0
2008-08-13 12:25:00,64.46,64.48,64.41,64.43,21400.0,47.8507,47.8655,47.8136,47.8284,21400.0
2008-08-13 12:30:00,64.43,64.43,64.3,64.31,20000.0,47.8284,47.8284,47.7319,47.7393,20000.0
2008-08-13 12:35:00,64.34,64.35,64.22,64.23,18700.0,47.7616,47.769,47.6725,47.68,18700.0
2008-08-13 12:40:00,64.24,64.3,64.19,64.27,23900.0,47.6874,47.7319,47.6503,47.7097,23900.0
2008-08-13 12:45:00,64.27,64.28,64.18,64.23,18800.0,47.7097,47.7171,47.6428,47.68,18800.0
2008-08-13 12:50:00,64.21,64.21,64.13,64.18,22200.0,47.6651,47.6651,47.6057,47.6428,22200.0
2008-08-13 12:55:00,64.18,64.3,64.17,64.3,16300.0,47.6428,47.7319,47.6354,47.7319,16300.0
2008-08-13 13:00:00,64.3,64.48,64.27,64.48,26100.0,47.7319,47.8655,47.7097,47.8655,26100.0
2008-08-13 13:05:00,64.48,64.51,64.42,64.46,25400.0,47.8655,47.8878,47.821,47.8507,25400.0
2008-08-13 13:10:00,64.47,64.5,64.42,64.49,19100.0,47.8581,47.8804,47.821,47.873,19100.0
2008-08-13 13:15:00,64.47,64.54,64.44,64.54,18000.0,47.8581,47.9101,47.8358,47.9101,18000.0
2008-08-13 13:20:00,64.55,64.64,64.5,64.64,25300.0,47.9175,47.9843,47.8804,47.9843,25300.0
2008-08-13 13:25:00,64.64,64.87,64.61,64.85,26000.0,47.9843,48.155,47.962,48.1402,26000.0
2008-08-13 13:30:00,64.85,65.02,64.84,64.87,42500.0,48.1402,48.2664,48.1328,48.155,42500.0
2008-08-13 13:35:00,64.86,65.02,64.84,65.01,16500.0,48.1476,48.2664,48.1328,48.259,16500.0
2008-08-13 13:40:00,65.02,65.12,64.99,65.09,32300.0,48.2664,48.3406,48.2441,48.3184,32300.0
2008-08-13 13:45:00,65.09,65.17,65.01,65.08,45600.0,48.3184,48.3777,48.259,48.3109,45600.0
2008-08-13 13:50:00,65.08,65.15,65.07,65.14,18400.0,48.3109,48.3629,48.3035,48.3555,18400.0
2008-08-13 13:55:00,65.14,65.37,65.11,65.37,33800.0,48.3555,48.5262,48.3332,48.5262,33800.0
2008-08-13 14:00:00,65.35,65.7,65.3,65.67,68500.0,48.5114,48.7712,48.4743,48.7489,68500.0
2008-08-13 14:05:00,65.67,65.7,65.55,65.7,64800.0,48.7489,48.7712,48.6598,48.7712,64800.0
2008-08-13 14:10:00,65.7,65.74,65.63,65.64,31000.0,48.7712,48.8009,48.7192,48.7266,31000.0
2008-08-13 14:15:00,65.67,65.68,65.43,65.49,21500.0,48.7489,48.7563,48.5708,48.6153,21500.0
2008-08-13 14:20:00,65.5,65.5,65.35,65.36,22000.0,48.6227,48.6227,48.5114,48.5188,22000.0
2008-08-13 14:25:00,65.35,65.39,65.25,65.25,35800.0,48.5114,48.5411,48.4371,48.4371,35800.0
2008-08-13 14:30:00,65.25,65.31,65.24,65.26,24100.0,48.4371,48.4817,48.4297,48.4446,24100.0
2008-08-13 14:35:00,65.27,65.32,65.23,65.25,16100.0,48.452,48.4891,48.4223,48.4371,16100.0
2008-08-13 14:40:00,65.25,65.51,65.23,65.51,20800.0,48.4371,48.6301,48.4223,48.6301,20800.0
2008-08-13 14:45:00,65.52,65.6,65.45,65.5,26200.0,48.6376,48.697,48.5856,48.6227,26200.0
2008-08-13 14:50:00,65.49,65.49,65.3,65.3,16000.0,48.6153,48.6153,48.4743,48.4743,16000.0
2008-08-13 14:55:00,65.31,65.54,65.29,65.52,24200.0,48.4817,48.6524,48.4668,48.6376,24200.0
2008-08-13 15:00:00,65.55,65.61,65.5,65.5,28300.0,48.6598,48.7044,48.6227,48.6227,28300.0
2008-08-13 15:05:00,65.51,65.51,65.31,65.32,26100.0,48.6301,48.6301,48.4817,48.4891,26100.0
2008-08-13 15:10:00,65.34,65.37,65.32,65.36,23800.0,48.5039,48.5262,48.4891,48.5188,23800.0
2008-08-13 15:15:00,65.36,65.52,65.36,65.46,32800.0,48.5188,48.6376,48.5188,48.593,32800.0
2008-08-13 15:20:00,65.46,65.48,65.4,65.46,64900.0,48.593,48.6079,48.5485,48.593,64900.0
2008-08-13 15:25:00,65.47,65.49,65.42,65.47,35400.0,48.6004,48.6153,48.5633,48.6004,35400.0
2008-08-13 15:30:00,65.47,65.51,65.34,65.4,61500.0,48.6004,48.6301,48.5039,48.5485,61500.0
2008-08-13 15:35:00,65.41,65.42,65.3,65.38,32500.0,48.5559,48.5633,48.4743,48.5336,32500.0
2008-08-13 15:40:00,65.38,65.4,65.01,65.12,54500.0,48.5336,48.5485,48.259,48.3406,54500.0
2008-08-13 15:45:00,65.11,65.2,65.06,65.11,46100.0,48.3332,48.4,48.2961,48.3332,46100.0
2008-08-13 15:50:00,65.11,65.22,65.03,65.21,55700.0,48.3332,48.4149,48.2738,48.4074,55700.0
2008-08-13 15:55:00,65.22,65.4,65.19,65.4,92000.0,48.4149,48.5485,48.3926,48.5485,92000.0
2008-08-14 09:30:00,64.71,65.02,64.03,64.9,58900.0,48.0363,48.2664,47.5315,48.1773,58900.0
2008-08-14 09:35:00,64.96,65.01,64.82,64.82,34100.0,48.2219,48.259,48.1179,48.1179,34100.0
2008-08-14 09:40:00,64.82,65.15,64.75,65.06,33900.0,48.1179,48.3629,48.066,48.2961,33900.0
2008-08-14 09:45:00,65.07,65.07,64.51,64.55,26300.0,48.3035,48.3035,47.8878,47.9175,26300.0
2008-08-14 09:50:00,64.55,64.65,64.44,64.65,47400.0,47.9175,47.9917,47.8358,47.9917,47400.0
2008-08-14 09:55:00,64.6,64.96,64.57,64.96,27300.0,47.9546,48.2219,47.9323,48.2219,27300.0
2008-08-14 10:00:00,64.96,64.96,64.62,64.63,29400.0,48.2219,48.2219,47.9695,47.9769,29400.0
2008-08-14 10:05:00,64.64,64.64,64.59,64.62,33600.0,47.9843,47.9843,47.9472,47.9695,33600.0
2008-08-14 10:10:00,64.62,64.95,64.58,64.86,61500.0,47.9695,48.2144,47.9398,48.1476,61500.0
2008-08-14 10:15:00,64.86,64.86,64.77,64.85,17700.0,48.1476,48.1476,48.0808,48.1402,17700.0
2008-08-14 10:20:00,64.84,65.02,64.79,64.95,21700.0,48.1328,48.2664,48.0957,48.2144,21700.0
2008-08-14 10:25:00,64.96,65.05,64.88,65.01,14200.0,48.2219,48.2887,48.1625,48.259,14200.0
2008-08-14 10:30:00,65.03,65.24,64.97,65.2,18000.0,48.2738,48.4297,48.2293,48.4,18000.0
2008-08-14 10:35:00,65.2,65.38,65.18,65.25,19500.0,48.4,48.5336,48.3852,48.4371,19500.0
2008-08-14 10:40:00,65.24,65.41,65.21,65.4,23100.0,48.4297,48.5559,48.4074,48.5485,23100.0
2008-08-14 10:45:00,65.41,65.58,65.41,65.44,16000.0,48.5559,48.6821,48.5559,48.5782,16000.0
2008-08-14 10:50:00,65.42,65.47,65.34,65.35,12000.0,48.5633,48.6004,48.5039,48.5114,12000.0
2008-08-14 10:55:00,65.35,65.35,65.08,65.16,19800.0,48.5114,48.5114,48.3109,48.3703,19800.0
2008-08-14 11:00:00,65.17,65.17,65.11,65.15,10500.0,48.3777,48.3777,48.3332,48.3629,10500.0
2008-08-14 11:05:00,65.16,65.28,65.1,65.28,15300.0,48.3703,48.4594,48.3258,48.4594,15300.0
2008-08-14 11:10:00,65.28,65.42,65.25,65.39,18100.0,48.4594,48.5633,48.4371,48.5411,18100.0
2008-08-14 11:15:00,65.42,65.65,65.39,65.63,16800.0,48.5633,48.7341,48.5411,48.7192,16800.0
2008-08-14 11:20:00,65.63,65.67,65.58,65.6,21100.0,48.7192,48.7489,48.6821,48.697,21100.0
2008-08-14 11:25:00,65.59,65.69,65.58,65.66,21500.0,48.6895,48.7638,48.6821,48.7415,21500.0
2008-08-14 11:30:00,65.66,65.68,65.6,65.68,13900.0,48.7415,48.7563,48.697,48.7563,13900.0
2008-08-14 11:35:00,65.68,65.73,65.57,65.65,20000.0,48.7563,48.7935,48.6747,48.7341,20000.0
2008-08-14 11:40:00,65.66,65.81,65.65,65.8,14000.0,48.7415,48.8528,48.7341,48.8454,14000.0
2008-08-14 11:45:00,65.78,65.78,65.64,65.64,15200.0,48.8306,48.8306,48.7266,48.7266,15200.0
2008-08-14 11:50:00,65.63,65.68,65.58,65.64,20000.0,48.7192,48.7563,48.6821,48.7266,20000.0
2008-08-14 11:55:00,65.64,65.74,65.63,65.71,16400.0,48.7266,48.8009,48.7192,48.7786,16400.0
2008-08-14 12:00:00,65.71,65.73,65.57,65.57,18900.0,48.7786,48.7935,48.6747,48.6747,18900.0
2008-08-14 12:05:00,65.57,65.63,65.4,65.43,21700.0,48.6747,48.7192,48.5485,48.5708,21700.0
2008-08-14 12:10:00,65.41,65.6,65.41,65.47,18700.0,48.5559,48.697,48.5559,48.6004,18700.0
2008-08-14 12:15:00,65.47,65.53,65.43,65.51,15400.0,48.6004,48.645,48.5708,48.6301,15400.0
2008-08-14 12:20:00,65.52,65.56,65.42,65.45,15700.0,48.6376,48.6673,48.5633,48.5856,15700.0
2008-08-14 12:25:00,65.42,65.47,65.39,65.44,28600.0,48.5633,48.6004,48.5411,48.5782,28600.0
2008-08-14 12:30:00,65.44,65.49,65.38,65.4,44300.0,48.5782,48.6153,48.5336,48.5485,44300.0
2008-08-14 12:35:00,65.41,65.44,65.35,65.4,11300.0,48.5559,48.5782,48.5114,48.5485,11300.0
2008-08-14 12:40:00,65.39,65.61,65.32,65.59,14300.0,48.5411,48.7044,48.4891,48.6895,14300.0
2008-08-14 12:45:00,65.58,65.8,65.57,65.77,13100.0,48.6821,48.8454,48.6747,48.8231,13100.0
2008-08-14 12:50:00,65.78,65.86,65.77,65.85,25800.0,48.8306,48.89,48.8231,48.8825,25800.0
2008-08-14 12:55:00,65.86,65.91,65.85,65.86,13200.0,48.89,48.9271,48.8825,48.89,13200.0
2008-08-14 13:00:00,65.86,65.88,65.86,65.86,15600.0,48.89,48.9048,48.89,48.89,15600.0
2008-08-14 13:05:00,65.86,65.87,64.78,65.71,11500.0,48.89,48.8974,48.0882,48.7786,11500.0
2008-08-14 13:10:00,65.71,65.71,65.59,65.63,21100.0,48.7786,48.7786,48.6895,48.7192,21100.0
2008-08-14 13:15:00,65.65,65.67,65.51,65.51,9700.0,48.7341,48.7489,48.6301,48.6301,9700.0
2008-08-14 13:20:00,65.5,65.59,65.5,65.59,22600.0,48.6227,48.6895,48.6227,48.6895,22600.0
2008-08-14 13:25:00,65.59,65.59,65.49,65.51,13200.0,48.6895,48.6895,48.6153,48.6301,13200.0
2008-08-14 13:30:00,65.49,65.51,65.39,65.42,25800.0,48.6153,48.6301,48.5411,48.5633,25800.0
2008-08-14 13:35:00,65.42,65.43,65.33,65.33,7500.0,48.5633,48.5708,48.4965,48.4965,7500.0
2008-08-14 13:40:00,65.33,65.45,65.31,65.42,20000.0,48.4965,48.5856,48.4817,48.5633,20000.0
2008-08-14 13:45:00,65.41,65.43,65.28,65.41,15100.0,48.5559,48.5708,48.4594,48.5559,15100.0
2008-08-14 13:50:00,65.38,65.4,65.31,65.37,15400.0,48.5336,48.5485,48.4817,48.5262,15400.0
2008-08-14 13:55:00,65.37,65.48,65.29,65.47,17900.0,48.5262,48.6079,48.4668,48.6004,17900.0
2008-08-14 14:00:00,65.46,65.54,65.41,65.48,15900.0,48.593,48.6524,48.5559,48.6079,15900.0
2008-08-14 14:05:00,65.47,65.57,65.44,65.57,26200.0,48.6004,48.6747,48.5782,48.6747,26200.0
2008-08-14 14:10:00,65.58,65.58,65.31,65.35,18500.0,48.6821,48.6821,48.4817,48.5114,18500.0
2008-08-14 14:15:00,65.36,65.42,65.36,65.4,18800.0,48.5188,48.5633,48.5188,48.5485,18800.0
2008-08-14 14:20:00,65.4,65.41,65.24,65.26,20000.0,48.5485,48.5559,48.4297,48.4446,20000.0
2008-08-14 14:25:00,65.26,65.37,65.25,65.26,15800.0,48.4446,48.5262,48.4371,48.4446,15800.0
2008-08-14 14:30:00,65.27,65.27,65.15,65.16,13600.0,48.452,48.452,48.3629,48.3703,13600.0
2008-08-14 14:35:00,65.17,65.24,65.16,65.18,16600.0,48.3777,48.4297,48.3703,48.3852,16600.0
2008-08-14 14:40:00,65.18,65.25,65.09,65.1,14500.0,48.3852,48.4371,48.3184,48.3258,14500.0
2008-08-14 14:45:00,65.11,65.11,64.98,65.05,24600.0,48.3332,48.3332,48.2367,48.2887,24600.0
2008-08-14 14:50:00,65.06,65.09,65.0,65.09,14400.0,48.2961,48.3184,48.2516,48.3184,14400.0
2008-08-14 14:55:00,65.12,65.12,65.06,65.08,14800.0,48.3406,48.3406,48.2961,48.3109,14800.0
2008-08-14 15:00:00,65.08,65.13,65.02,65.08,28700.0,48.3109,48.3481,48.2664,48.3109,28700.0
2008-08-14 15:05:00,65.11,65.17,65.04,65.1,22000.0,48.3332,48.3777,48.2812,48.3258,22000.0
2008-08-14 15:10:00,65.12,65.14,65.05,65.07,54300.0,48.3406,48.3555,48.2887,48.3035,54300.0
2008-08-14 15:15:00,65.07,65.32,65.07,65.26,25200.0,48.3035,48.4891,48.3035,48.4446,25200.0
2008-08-14 15:20:00,65.24,65.27,65.14,65.14,15800.0,48.4297,48.452,48.3555,48.3555,15800.0
2008-08-14 15:25:00,65.15,65.16,65.05,65.1,23700.0,48.3629,48.3703,48.2887,48.3258,23700.0
2008-08-14 15:30:00,65.1,65.25,65.08,65.22,33200.0,48.3258,48.4371,48.3109,48.4149,33200.0
2008-08-14 15:35:00,65.23,65.34,65.22,65.33,26700.0,48.4223,48.5039,48.4149,48.4965,26700.0
2008-08-14 15:40:00,65.31,65.32,65.25,65.3,22400.0,48.4817,48.4891,48.4371,48.4743,22400.0
2008-08-14 15:45:00,65.28,65.37,65.19,65.33,32200.0,48.4594,48.5262,48.3926,48.4965,32200.0
2008-08-14 15:50:00,65.34,65.38,65.24,65.3,34200.0,48.5039,48.5336,48.4297,48.4743,34200.0
2008-08-14 15:55:00,65.29,65.4,65.27,65.35,57900.0,48.4668,48.5485,48.452,48.5114,57900.0
2008-08-15 09:30:00,66.91,66.99,65.35,65.42,126100.0,49.6694,49.7288,48.5114,48.5633,126100.0
2008-08-15 09:35:00,65.45,65.65,65.35,65.37,15600.0,48.5856,48.7341,48.5114,48.5262,15600.0
2008-08-15 09:40:00,65.35,65.97,65.31,65.92,33300.0,48.5114,48.9716,48.4817,48.9345,33300.0
2008-08-15 09:45:00,65.92,66.28,65.92,66.27,38500.0,48.9345,49.2017,48.9345,49.1943,38500.0
2008-08-15 09:50:00,66.27,66.28,65.7,65.73,43100.0,49.1943,49.2017,48.7712,48.7935,43100.0
2008-08-15 09:55:00,65.73,66.0,65.64,65.64,17600.0,48.7935,48.9939,48.7266,48.7266,17600.0
2008-08-15 10:00:00,65.64,65.64,65.09,65.15,29500.0,48.7266,48.7266,48.3184,48.3629,29500.0
2008-08-15 10:05:00,65.11,65.14,64.86,65.14,27000.0,48.3332,48.3555,48.1476,48.3555,27000.0
2008-08-15 10:10:00,65.12,65.23,65.03,65.11,17000.0,48.3406,48.4223,48.2738,48.3332,17000.0
2008-08-15 10:15:00,65.07,65.15,64.89,64.97,21800.0,48.3035,48.3629,48.1699,48.2293,21800.0
2008-08-15 10:20:00,65.0,65.15,65.0,65.03,16400.0,48.2516,48.3629,48.2516,48.2738,16400.0
2008-08-15 10:25:00,65.03,65.28,65.03,65.04,14200.0,48.2738,48.4594,48.2738,48.2812,14200.0
2008-08-15 10:30:00,65.05,65.4,65.05,65.37,18600.0,48.2887,48.5485,48.2887,48.5262,18600.0
2008-08-15 10:35:00,65.35,65.35,65.25,65.3,11900.0,48.5114,48.5114,48.4371,48.4743,11900.0
2008-08-15 10:40:00,65.3,65.4,65.3,65.37,13900.0,48.4743,48.5485,48.4743,48.5262,13900.0
2008-08-15 10:45:00,65.38,65.4,65.35,65.4,13000.0,48.5336,48.5485,48.5114,48.5485,13000.0
2008-08-15 10:50:00,65.39,65.5,65.35,65.49,24500.0,48.5411,48.6227,48.5114,48.6153,24500.0
2008-08-15 10:55:00,65.5,65.72,65.48,65.72,21400.0,48.6227,48.786,48.6079,48.786,21400.0
2008-08-15 11:00:00,65.72,65.74,65.67,65.73,16900.0,48.786,48.8009,48.7489,48.7935,16900.0
2008-08-15 11:05:00,65.74,65.86,65.7,65.81,27400.0,48.8009,48.89,48.7712,48.8528,27400.0
2008-08-15 11:10:00,65.81,65.96,65.76,65.87,27700.0,48.8528,48.9642,48.8157,48.8974,27700.0
2008-08-15 11:15:00,65.87,66.02,65.87,65.91,22700.0,48.8974,49.0087,48.8974,48.9271,22700.0
2008-08-15 11:20:00,65.91,65.95,65.83,65.83,6500.0,48.9271,48.9568,48.8677,48.8677,6500.0
2008-08-15 11:25:00,65.83,65.84,65.74,65.75,12100.0,48.8677,48.8751,48.8009,48.8083,12100.0
2008-08-15 11:30:00,65.75,65.78,65.7,65.74,17400.0,48.8083,48.8306,48.7712,48.8009,17400.0
2008-08-15 11:35:00,65.73,65.73,65.45,65.45,18600.0,48.7935,48.7935,48.5856,48.5856,18600.0
2008-08-15 11:40:00,65.47,65.47,65.31,65.36,21500.0,48.6004,48.6004,48.4817,48.5188,21500.0
2008-08-15 11:45:00,65.34,65.37,65.31,65.36,10200.0,48.5039,48.5262,48.4817,48.5188,10200.0
2008-08-15 11:50:00,65.36,65.45,65.32,65.36,11100.0,48.5188,48.5856,48.4891,48.5188,11100.0
2008-08-15 11:55:00,65.35,65.36,65.28,65.34,8700.0,48.5114,48.5188,48.4594,48.5039,8700.0
2008-08-15 12:00:00,65.34,65.37,65.28,65.32,10100.0,48.5039,48.5262,48.4594,48.4891,10100.0
2008-08-15 12:05:00,65.31,65.33,65.19,65.2,13800.0,48.4817,48.4965,48.3926,48.4,13800.0
2008-08-15 12:10:00,65.19,65.19,65.09,65.12,14000.0,48.3926,48.3926,48.3184,48.3406,14000.0
2008-08-15 12:15:00,65.12,65.12,65.06,65.12,10800.0,48.3406,48.3406,48.2961,48.3406,10800.0
2008-08-15 12:20:00,65.11,65.19,65.06,65.18,18400.0,48.3332,48.3926,48.2961,48.3852,18400.0
2008-08-15 12:25:00,65.17,65.17,65.05,65.05,21300.0,48.3777,48.3777,48.2887,48.2887,21300.0
2008-08-15 12:30:00,65.07,65.12,64.99,64.99,8100.0,48.3035,48.3406,48.2441,48.2441,8100.0
2008-08-15 12:35:00,64.99,65.09,64.99,65.08,9300.0,48.2441,48.3184,48.2441,48.3109,9300.0
2008-08-15 12:40:00,65.09,65.1,65.0,65.06,13100.0,48.3184,48.3258,48.2516,48.2961,13100.0
2008-08-15 12:45:00,65.07,65.08,65.03,65.03,3700.0,48.3035,48.3109,48.2738,48.2738,3700.0
2008-08-15 12:50:00,65.03,65.12,65.03,65.05,6900.0,48.2738,48.3406,48.2738,48.2887,6900.0
2008-08-15 12:55:00,65.05,65.12,65.0,65.06,13000.0,48.2887,48.3406,48.2516,48.2961,13000.0
2008-08-15 13:00:00,65.06,65.09,65.02,65.07,12100.0,48.2961,48.3184,48.2664,48.3035,12100.0
2008-08-15 13:05:00,65.07,65.1,65.0,65.06,11000.0,48.3035,48.3258,48.2516,48.2961,11000.0
2008-08-15 13:10:00,65.06,65.06,65.02,65.06,7400.0,48.2961,48.2961,48.2664,48.2961,7400.0
2008-08-15 13:15:00,65.05,65.12,65.03,65.08,19900.0,48.2887,48.3406,48.2738,48.3109,19900.0
2008-08-15 13:20:00,65.08,65.09,65.06,65.06,6100.0,48.3109,48.3184,48.2961,48.2961,6100.0
2008-08-15 13:25:00,65.06,65.1,65.03,65.06,10900.0,48.2961,48.3258,48.2738,48.2961,10900.0
2008-08-15 13:30:00,65.05,65.16,65.04,65.15,27100.0,48.2887,48.3703,48.2812,48.3629,27100.0
2008-08-15 13:35:00,65.15,65.18,65.12,65.15,16900.0,48.3629,48.3852,48.3406,48.3629,16900.0
2008-08-15 13:40:00,65.16,65.17,65.04,65.04,8800.0,48.3703,48.3777,48.2812,48.2812,8800.0
2008-08-15 13:45:00,65.03,65.05,65.02,65.04,5800.0,48.2738,48.2887,48.2664,48.2812,5800.0
2008-08-15 13:50:00,65.04,65.05,65.01,65.02,8500.0,48.2812,48.2887,48.259,48.2664,8500.0
2008-08-15 13:55:00,65.01,65.04,65.01,65.03,9900.0,48.259,48.2812,48.259,48.2738,9900.0
2008-08-15 14:00:00,65.03,65.04,64.95,65.0,20300.0,48.2738,48.2812,48.2144,48.2516,20300.0
2008-08-15 14:05:00,65.0,65.06,65.0,65.03,25400.0,48.2516,48.2961,48.2516,48.2738,25400.0
2008-08-15 14:10:00,65.03,65.06,64.99,65.04,18700.0,48.2738,48.2961,48.2441,48.2812,18700.0
2008-08-15 14:15:00,65.03,65.12,65.01,65.04,13700.0,48.2738,48.3406,48.259,48.2812,13700.0
2008-08-15 14:20:00,65.05,65.09,65.0,65.08,15500.0,48.2887,48.3184,48.2516,48.3109,15500.0
2008-08-15 14:25:00,65.04,65.08,64.96,64.96,13200.0,48.2812,48.3109,48.2219,48.2219,13200.0
2008-08-15 14:30:00,64.96,65.01,64.94,64.99,13800.0,48.2219,48.259,48.207,48.2441,13800.0
2008-08-15 14:35:00,65.0,65.02,64.9,64.9,13200.0,48.2516,48.2664,48.1773,48.1773,13200.0
2008-08-15 14:40:00,64.9,64.9,64.83,64.85,19100.0,48.1773,48.1773,48.1254,48.1402,19100.0
2008-08-15 14:45:00,64.85,64.85,64.71,64.71,23800.0,48.1402,48.1402,48.0363,48.0363,23800.0
2008-08-15 14:50:00,64.71,64.88,64.67,64.87,24900.0,48.0363,48.1625,48.0066,48.155,24900.0
2008-08-15 14:55:00,64.88,64.96,64.88,64.95,11300.0,48.1625,48.2219,48.1625,48.2144,11300.0
2008-08-15 15:00:00,64.95,65.08,64.94,65.06,11600.0,48.2144,48.3109,48.207,48.2961,11600.0
2008-08-15 15:05:00,65.06,65.07,65.0,65.04,11400.0,48.2961,48.3035,48.2516,48.2812,11400.0
2008-08-15 15:10:00,65.03,65.05,65.02,65.04,12300.0,48.2738,48.2887,48.2664,48.2812,12300.0
2008-08-15 15:15:00,65.04,65.07,65.02,65.02,7000.0,48.2812,48.3035,48.2664,48.2664,7000.0
2008-08-15 15:20:00,65.02,65.17,65.02,65.12,12000.0,48.2664,48.3777,48.2664,48.3406,12000.0
2008-08-15 15:25:00,65.14,65.14,65.04,65.05,11400.0,48.3555,48.3555,48.2812,48.2887,11400.0
2008-08-15 15:30:00,65.05,65.08,65.04,65.04,11500.0,48.2887,48.3109,48.2812,48.2812,11500.0
2008-08-15 15:35:00,65.05,65.08,65.04,65.05,13800.0,48.2887,48.3109,48.2812,48.2887,13800.0
2008-08-15 15:40:00,65.08,65.11,64.96,64.99,18300.0,48.3109,48.3332,48.2219,48.2441,18300.0
2008-08-15 15:45:00,64.98,65.08,64.98,65.06,30300.0,48.2367,48.3109,48.2367,48.2961,30300.0
2008-08-15 15:50:00,65.07,65.14,65.06,65.09,29400.0,48.3035,48.3555,48.2961,48.3184,29400.0
2008-08-15 15:55:00,65.08,65.21,65.08,65.13,45400.0,48.3109,48.4074,48.3109,48.3481,45400.0
2008-08-18 09:30:00,65.19,65.55,64.97,65.14,44400.0,48.3926,48.6598,48.2293,48.3555,44400.0
2008-08-18 09:35:00,65.1,65.1,64.5,64.53,41900.0,48.3258,48.3258,47.8804,47.9027,41900.0
2008-08-18 09:40:00,64.53,65.13,64.36,64.81,59700.0,47.9027,48.3481,47.7765,48.1105,59700.0
2008-08-18 09:45:00,64.8,64.88,64.61,64.76,25200.0,48.1031,48.1625,47.962,48.0734,25200.0
2008-08-18 09:50:00,64.76,64.92,64.62,64.73,25100.0,48.0734,48.1922,47.9695,48.0511,25100.0
2008-08-18 09:55:00,64.76,64.93,64.58,64.75,25300.0,48.0734,48.1996,47.9398,48.066,25300.0
2008-08-18 10:00:00,64.74,64.84,64.56,64.82,23400.0,48.0585,48.1328,47.9249,48.1179,23400.0
2008-08-18 10:05:00,64.82,65.09,64.79,64.95,33100.0,48.1179,48.3184,48.0957,48.2144,33100.0
2008-08-18 10:10:00,64.92,64.92,64.73,64.73,19800.0,48.1922,48.1922,48.0511,48.0511,19800.0
2008-08-18 10:15:00,64.72,64.73,64.53,64.62,41500.0,48.0437,48.0511,47.9027,47.9695,41500.0
2008-08-18 10:20:00,64.62,64.67,64.52,64.55,26800.0,47.9695,48.0066,47.8952,47.9175,26800.0
2008-08-18 10:25:00,64.55,64.71,64.54,64.7,22500.0,47.9175,48.0363,47.9101,48.0289,22500.0
2008-08-18 10:30:00,64.7,64.76,64.65,64.7,37600.0,48.0289,48.0734,47.9917,48.0289,37600.0
2008-08-18 10:35:00,64.7,64.76,64.59,64.66,21400.0,48.0289,48.0734,47.9472,47.9992,21400.0
2008-08-18 10:40:00,64.66,64.79,64.62,64.77,20200.0,47.9992,48.0957,47.9695,48.0808,20200.0
2008-08-18 10:45:00,64.79,64.8,64.52,64.52,29100.0,48.0957,48.1031,47.8952,47.8952,29100.0
2008-08-18 10:50:00,64.52,64.63,64.5,64.51,26500.0,47.8952,47.9769,47.8804,47.8878,26500.0
2008-08-18 10:55:00,64.5,64.5,64.31,64.37,31900.0,47.8804,47.8804,47.7393,47.7839,31900.0
2008-08-18 11:00:00,64.38,64.43,64.13,64.16,30600.0,47.7913,47.8284,47.6057,47.628,30600.0
2008-08-18 11:05:00,64.13,64.34,64.11,64.34,23900.0,47.6057,47.7616,47.5909,47.7616,23900.0
2008-08-18 11:10:00,64.33,64.5,64.26,64.3,45700.0,47.7542,47.8804,47.7022,47.7319,45700.0
2008-08-18 11:15:00,64.31,64.37,64.18,64.29,25800.0,47.7393,47.7839,47.6428,47.7245,25800.0
2008-08-18 11:20:00,64.26,64.37,64.21,64.3,23600.0,47.7022,47.7839,47.6651,47.7319,23600.0
2008-08-18 11:25:00,64.29,64.3,64.17,64.25,26800.0,47.7245,47.7319,47.6354,47.6948,26800.0
2008-08-18 11:30:00,64.25,64.25,64.05,64.06,32500.0,47.6948,47.6948,47.5463,47.5538,32500.0
2008-08-18 11:35:00,64.06,64.15,64.04,64.14,31400.0,47.5538,47.6206,47.5389,47.6131,31400.0
2008-08-18 11:40:00,64.14,64.14,64.0,64.02,24300.0,47.6131,47.6131,47.5092,47.5241,24300.0
2008-08-18 11:45:00,64.04,64.29,64.04,64.19,20400.0,47.5389,47.7245,47.5389,47.6503,20400.0
2008-08-18 11:50:00,64.19,64.32,64.13,64.32,15600.0,47.6503,47.7468,47.6057,47.7468,15600.0
2008-08-18 11:55:00,64.31,64.32,63.99,64.01,35000.0,47.7393,47.7468,47.5018,47.5166,35000.0
2008-08-18 12:00:00,64.01,64.08,63.94,64.07,42400.0,47.5166,47.5686,47.4647,47.5612,42400.0
2008-08-18 12:05:00,64.08,64.11,63.94,64.11,30700.0,47.5686,47.5909,47.4647,47.5909,30700.0
2008-08-18 12:10:00,64.09,64.11,64.03,64.09,15800.0,47.576,47.5909,47.5315,47.576,15800.0
2008-08-18 12:15:00,64.07,64.29,64.04,64.23,29000.0,47.5612,47.7245,47.5389,47.68,29000.0
2008-08-18 12:20:00,64.23,64.3,64.16,64.23,19500.0,47.68,47.7319,47.628,47.68,19500.0
2008-08-18 12:25:00,64.23,64.39,64.23,64.33,16500.0,47.68,47.7987,47.68,47.7542,16500.0
2008-08-18 12:30:00,64.35,64.37,64.23,64.25,12900.0,47.769,47.7839,47.68,47.6948,12900.0
2008-08-18 12:35:00,64.26,64.27,64.14,64.18,10000.0,47.7022,47.7097,47.6131,47.6428,10000.0
2008-08-18 12:40:00,64.16,64.16,63.93,64.0,30900.0,47.628,47.628,47.4573,47.5092,30900.0
2008-08-18 12:45:00,64.0,64.09,63.97,64.07,19400.0,47.5092,47.576,47.487,47.5612,19400.0
2008-08-18 12:50:00,64.07,64.1,63.98,63.99,15300.0,47.5612,47.5835,47.4944,47.5018,15300.0
2008-08-18 12:55:00,64.0,64.03,63.94,63.99,14700.0,47.5092,47.5315,47.4647,47.5018,14700.0
2008-08-18 13:00:00,63.98,64.01,63.92,64.01,19900.0,47.4944,47.5166,47.4498,47.5166,19900.0
2008-08-18 13:05:00,64.02,64.07,63.94,63.99,12000.0,47.5241,47.5612,47.4647,47.5018,12000.0
2008-08-18 13:10:00,63.99,64.07,63.91,63.94,14800.0,47.5018,47.5612,47.4424,47.4647,14800.0
2008-08-18 13:15:00,63.94,63.94,63.86,63.89,13400.0,47.4647,47.4647,47.4053,47.4276,13400.0
2008-08-18 13:20:00,63.89,64.04,63.89,64.04,13100.0,47.4276,47.5389,47.4276,47.5389,13100.0
2008-08-18 13:25:00,64.04,64.05,63.94,64.02,13100.0,47.5389,47.5463,47.4647,47.5241,13100.0
2008-08-18 13:30:00,64.02,64.08,63.94,64.0,13300.0,47.5241,47.5686,47.4647,47.5092,13300.0
2008-08-18 13:35:00,63.99,64.06,63.98,64.01,12000.0,47.5018,47.5538,47.4944,47.5166,12000.0
2008-08-18 13:40:00,64.0,64.05,63.88,63.93,12900.0,47.5092,47.5463,47.4201,47.4573,12900.0
2008-08-18 13:45:00,63.92,63.92,63.75,63.76,15600.0,47.4498,47.4498,47.3236,47.3311,15600.0
2008-08-18 13:50:00,63.75,63.78,63.65,63.72,21200.0,47.3236,47.3459,47.2494,47.3014,21200.0
2008-08-18 13:55:00,63.74,63.81,63.55,63.55,19700.0,47.3162,47.3682,47.1752,47.1752,19700.0
2008-08-18 14:00:00,63.54,63.62,63.51,63.6,22400.0,47.1677,47.2271,47.1455,47.2123,22400.0
2008-08-18 14:05:00,63.61,63.65,63.5,63.53,17400.0,47.2197,47.2494,47.1381,47.1603,17400.0
2008-08-18 14:10:00,63.53,63.58,63.5,63.52,21200.0,47.1603,47.1974,47.1381,47.1529,21200.0
2008-08-18 14:15:00,63.52,63.52,63.4,63.4,16500.0,47.1529,47.1529,47.0638,47.0638,16500.0
2008-08-18 14:20:00,63.42,63.59,63.38,63.43,27300.0,47.0787,47.2049,47.049,47.0861,27300.0
2008-08-18 14:25:00,63.43,63.64,63.41,63.61,25600.0,47.0861,47.242,47.0712,47.2197,25600.0
2008-08-18 14:30:00,63.61,63.64,63.38,63.44,29300.0,47.2197,47.242,47.049,47.0935,29300.0
2008-08-18 14:35:00,63.45,63.48,63.38,63.45,20400.0,47.1009,47.1232,47.049,47.1009,20400.0
2008-08-18 14:40:00,63.45,63.5,63.4,63.4,16600.0,47.1009,47.1381,47.0638,47.0638,16600.0
2008-08-18 14:45:00,63.4,63.41,63.33,63.37,23500.0,47.0638,47.0712,47.0119,47.0416,23500.0
2008-08-18 14:50:00,63.37,63.43,63.36,63.38,16400.0,47.0416,47.0861,47.0341,47.049,16400.0
2008-08-18 14:55:00,63.39,63.44,63.33,63.35,20200.0,47.0564,47.0935,47.0119,47.0267,20200.0
2008-08-18 15:00:00,63.36,63.4,63.23,63.24,35600.0,47.0341,47.0638,46.9376,46.945,35600.0
2008-08-18 15:05:00,63.24,63.33,63.21,63.28,23600.0,46.945,47.0119,46.9228,46.9747,23600.0
2008-08-18 15:10:00,63.27,63.34,63.21,63.33,24100.0,46.9673,47.0193,46.9228,47.0119,24100.0
2008-08-18 15:15:00,63.36,63.47,63.31,63.38,31000.0,47.0341,47.1158,46.997,47.049,31000.0
2008-08-18 15:20:00,63.38,63.63,63.22,63.59,41900.0,47.049,47.2346,46.9302,47.2049,41900.0
2008-08-18 15:25:00,63.58,63.67,63.54,63.58,30900.0,47.1974,47.2643,47.1677,47.1974,30900.0
2008-08-18 15:30:00,63.59,63.66,63.52,63.65,34100.0,47.2049,47.2568,47.1529,47.2494,34100.0
2008-08-18 15:35:00,63.64,63.79,63.64,63.72,39700.0,47.242,47.3533,47.242,47.3014,39700.0
2008-08-18 15:40:00,63.72,63.73,63.38,63.49,50700.0,47.3014,47.3088,47.049,47.1306,50700.0
2008-08-18 15:45:00,63.49,63.62,63.38,63.52,33400.0,47.1306,47.2271,47.049,47.1529,33400.0
2008-08-18 15:50:00,63.52,63.74,63.48,63.72,27900.0,47.1529,47.3162,47.1232,47.3014,27900.0
2008-08-18 15:55:00,63.73,63.89,63.73,63.86,61000.0,47.3088,47.4276,47.3088,47.4053,61000.0
2008-08-19 09:30:00,63.67,63.67,62.94,62.94,25100.0,47.2643,47.2643,46.7223,46.7223,25100.0
2008-08-19 09:35:00,62.92,63.24,62.9,63.16,47500.0,46.7075,46.945,46.6927,46.8857,47500.0
2008-08-19 09:40:00,63.16,63.16,62.57,62.77,91200.0,46.8857,46.8857,46.4477,46.5962,91200.0
2008-08-19 09:45:00,62.73,62.78,62.5,62.5,17000.0,46.5665,46.6036,46.3957,46.3957,17000.0
2008-08-19 09:50:00,62.5,62.76,62.36,62.65,62500.0,46.3957,46.5887,46.2918,46.5071,62500.0
2008-08-19 09:55:00,62.64,62.68,62.34,62.35,38300.0,46.4996,46.5293,46.277,46.2844,38300.0
2008-08-19 10:00:00,62.35,62.52,62.28,62.42,28500.0,46.2844,46.4106,46.2324,46.3363,28500.0
2008-08-19 10:05:00,62.42,62.43,62.25,62.25,21100.0,46.3363,46.3438,46.2101,46.2101,21100.0
2008-08-19 10:10:00,62.25,62.29,62.15,62.18,29600.0,46.2101,46.2398,46.1359,46.1582,29600.0
2008-08-19 10:15:00,62.15,62.17,61.97,62.09,46000.0,46.1359,46.1508,46.0023,46.0914,46000.0
2008-08-19 10:20:00,62.1,62.11,62.02,62.07,31500.0,46.0988,46.1062,46.0394,46.0765,31500.0
2008-08-19 10:25:00,62.08,62.11,61.95,62.02,36400.0,46.0839,46.1062,45.9874,46.0394,36400.0
2008-08-19 10:30:00,62.01,62.11,62.0,62.06,26400.0,46.032,46.1062,46.0246,46.0691,26400.0
2008-08-19 10:35:00,62.06,62.17,62.0,62.13,30500.0,46.0691,46.1508,46.0246,46.1211,30500.0
2008-08-19 10:40:00,62.13,62.24,62.13,62.18,18700.0,46.1211,46.2027,46.1211,46.1582,18700.0
2008-08-19 10:45:00,62.17,62.21,62.17,62.18,11700.0,46.1508,46.1804,46.1508,46.1582,11700.0
2008-08-19 10:50:00,62.18,62.18,62.01,62.01,15600.0,46.1582,46.1582,46.032,46.032,15600.0
2008-08-19 10:55:00,62.01,62.07,62.01,62.05,19400.0,46.032,46.0765,46.032,46.0617,19400.0
2008-08-19 11:00:00,62.05,62.05,61.97,62.0,13900.0,46.0617,46.0617,46.0023,46.0246,13900.0
2008-08-19 11:05:00,61.97,62.0,61.95,62.0,19000.0,46.0023,46.0246,45.9874,46.0246,19000.0
2008-08-19 11:10:00,61.98,62.09,61.96,61.96,20000.0,46.0097,46.0914,45.9949,45.9949,20000.0
2008-08-19 11:15:00,61.99,62.0,61.85,61.85,15000.0,46.0171,46.0246,45.9132,45.9132,15000.0
2008-08-19 11:20:00,61.87,62.03,61.86,61.99,19600.0,45.9281,46.0468,45.9206,46.0171,19600.0
2008-08-19 11:25:00,61.99,62.05,61.98,62.02,18500.0,46.0171,46.0617,46.0097,46.0394,18500.0
2008-08-19 11:30:00,62.02,62.03,61.93,62.01,17300.0,46.0394,46.0468,45.9726,46.032,17300.0
2008-08-19 11:35:00,61.99,62.01,61.87,61.96,16800.0,46.0171,46.032,45.9281,45.9949,16800.0
2008-08-19 11:40:00,61.96,62.09,61.95,61.95,19500.0,45.9949,46.0914,45.9874,45.9874,19500.0
2008-08-19 11:45:00,61.97,61.97,61.74,61.77,17800.0,46.0023,46.0023,45.8316,45.8538,17800.0
2008-08-19 11:50:00,61.79,61.92,61.71,61.82,20300.0,45.8687,45.9652,45.8093,45.8909,20300.0
2008-08-19 11:55:00,61.8,61.84,61.72,61.74,12300.0,45.8761,45.9058,45.8167,45.8316,12300.0
2008-08-19 12:00:00,61.71,61.77,61.63,61.64,22200.0,45.8093,45.8538,45.7499,45.7573,22200.0
2008-08-19 12:05:00,61.64,61.84,61.61,61.8,25900.0,45.7573,45.9058,45.735,45.8761,25900.0
2008-08-19 12:10:00,61.79,61.93,61.76,61.93,13700.0,45.8687,45.9726,45.8464,45.9726,13700.0
2008-08-19 12:15:00,61.94,62.14,61.94,62.14,18500.0,45.98,46.1285,45.98,46.1285,18500.0
2008-08-19 12:20:00,62.14,62.15,62.04,62.07,15200.0,46.1285,46.1359,46.0543,46.0765,15200.0
2008-08-19 12:25:00,62.06,62.1,62.03,62.1,16100.0,46.0691,46.0988,46.0468,46.0988,16100.0
2008-08-19 12:30:00,62.09,62.11,62.07,62.08,19300.0,46.0914,46.1062,46.0765,46.0839,19300.0
2008-08-19 12:35:00,62.09,62.25,62.09,62.21,24300.0,46.0914,46.2101,46.0914,46.1804,24300.0
2008-08-19 12:40:00,62.19,62.26,62.19,62.2,13100.0,46.1656,46.2176,46.1656,46.173,13100.0
2008-08-19 12:45:00,62.2,62.2,62.13,62.17,13900.0,46.173,46.173,46.1211,46.1508,13900.0
2008-08-19 12:50:00,62.18,62.21,62.16,62.16,15300.0,46.1582,46.1804,46.1433,46.1433,15300.0
2008-08-19 12:55:00,62.15,62.18,62.14,62.16,10200.0,46.1359,46.1582,46.1285,46.1433,10200.0
2008-08-19 13:00:00,62.17,62.22,62.07,62.08,17200.0,46.1508,46.1879,46.0765,46.0839,17200.0
2008-08-19 13:05:00,62.08,62.15,62.06,62.15,12500.0,46.0839,46.1359,46.0691,46.1359,12500.0
2008-08-19 13:10:00,62.14,62.23,62.08,62.19,18800.0,46.1285,46.1953,46.0839,46.1656,18800.0
2008-08-19 13:15:00,62.21,62.22,62.14,62.14,14200.0,46.1804,46.1879,46.1285,46.1285,14200.0
2008-08-19 13:20:00,62.14,62.27,62.14,62.19,21000.0,46.1285,46.225,46.1285,46.1656,21000.0
2008-08-19 13:25:00,62.23,62.24,62.14,62.14,11400.0,46.1953,46.2027,46.1285,46.1285,11400.0
2008-08-19 13:30:00,62.16,62.33,62.15,62.19,20000.0,46.1433,46.2695,46.1359,46.1656,20000.0
2008-08-19 13:35:00,62.22,62.28,62.14,62.27,13200.0,46.1879,46.2324,46.1285,46.225,13200.0
2008-08-19 13:40:00,62.3,62.38,62.18,62.19,27700.0,46.2473,46.3066,46.1582,46.1656,27700.0
2008-08-19 13:45:00,62.2,62.25,62.13,62.23,39700.0,46.173,46.2101,46.1211,46.1953,39700.0
2008-08-19 13:50:00,62.24,62.27,62.19,62.23,18500.0,46.2027,46.225,46.1656,46.1953,18500.0
2008-08-19 13:55:00,62.22,62.22,62.04,62.06,18400.0,46.1879,46.1879,46.0543,46.0691,18400.0
2008-08-19 14:00:00,62.06,62.25,62.04,62.22,26500.0,46.0691,46.2101,46.0543,46.1879,26500.0
2008-08-19 14:05:00,62.23,62.28,62.15,62.26,24100.0,46.1953,46.2324,46.1359,46.2176,24100.0
2008-08-19 14:10:00,62.25,62.3,62.21,62.27,18300.0,46.2101,46.2473,46.1804,46.225,18300.0
2008-08-19 14:15:00,62.3,62.32,62.14,62.18,23900.0,46.2473,46.2621,46.1285,46.1582,23900.0
2008-08-19 14:20:00,62.18,62.23,62.1,62.11,17600.0,46.1582,46.1953,46.0988,46.1062,17600.0
2008-08-19 14:25:00,62.1,62.17,62.05,62.11,25400.0,46.0988,46.1508,46.0617,46.1062,25400.0
2008-08-19 14:30:00,62.11,62.16,62.1,62.14,19700.0,46.1062,46.1433,46.0988,46.1285,19700.0
2008-08-19 14:35:00,62.15,62.16,62.05,62.08,20700.0,46.1359,46.1433,46.0617,46.0839,20700.0
2008-08-19 14:40:00,62.08,62.09,62.03,62.06,17100.0,46.0839,46.0914,46.0468,46.0691,17100.0
2008-08-19 14:45:00,62.05,62.11,62.05,62.08,29800.0,46.0617,46.1062,46.0617,46.0839,29800.0
2008-08-19 14:50:00,62.07,62.19,62.07,62.18,15800.0,46.0765,46.1656,46.0765,46.1582,15800.0
2008-08-19 14:55:00,62.19,62.19,62.15,62.17,16000.0,46.1656,46.1656,46.1359,46.1508,16000.0
2008-08-19 15:00:00,62.18,62.18,62.0,62.0,26000.0,46.1582,46.1582,46.0246,46.0246,26000.0
2008-08-19 15:05:00,62.0,62.13,62.0,62.03,27500.0,46.0246,46.1211,46.0246,46.0468,27500.0
2008-08-19 15:10:00,62.03,62.2,62.02,62.19,27500.0,46.0468,46.173,46.0394,46.1656,27500.0
2008-08-19 15:15:00,62.19,62.19,62.09,62.14,18300.0,46.1656,46.1656,46.0914,46.1285,18300.0
2008-08-19 15:20:00,62.14,62.36,62.08,62.27,41400.0,46.1285,46.2918,46.0839,46.225,41400.0
2008-08-19 15:25:00,62.28,62.31,62.24,62.26,23900.0,46.2324,46.2547,46.2027,46.2176,23900.0
2008-08-19 15:30:00,62.25,62.26,62.09,62.12,36000.0,46.2101,46.2176,46.0914,46.1136,36000.0
2008-08-19 15:35:00,62.12,62.17,62.1,62.14,29500.0,46.1136,46.1508,46.0988,46.1285,29500.0
2008-08-19 15:40:00,62.15,62.18,62.0,62.06,54300.0,46.1359,46.1582,46.0246,46.0691,54300.0
2008-08-19 15:45:00,62.06,62.16,62.0,62.0,40200.0,46.0691,46.1433,46.0246,46.0246,40200.0
2008-08-19 15:50:00,62.0,62.04,61.96,62.0,41200.0,46.0246,46.0543,45.9949,46.0246,41200.0
2008-08-19 15:55:00,61.99,62.16,61.99,62.15,48100.0,46.0171,46.1433,46.0171,46.1359,48100.0
2008-08-20 09:30:00,62.37,62.38,61.62,61.65,32000.0,46.2992,46.3066,45.7425,45.7647,32000.0
2008-08-20 09:35:00,61.68,61.92,61.62,61.84,28400.0,45.787,45.9652,45.7425,45.9058,28400.0
2008-08-20 09:40:00,61.83,61.84,61.38,61.5,35000.0,45.8984,45.9058,45.5643,45.6534,35000.0
2008-08-20 09:45:00,61.49,61.6,61.25,61.27,26600.0,45.646,45.7276,45.4678,45.4827,26600.0
2008-08-20 09:50:00,61.27,61.36,61.19,61.23,31900.0,45.4827,45.5495,45.4233,45.453,31900.0
2008-08-20 09:55:00,61.23,61.29,61.18,61.22,24000.0,45.453,45.4975,45.4158,45.4455,24000.0
2008-08-20 10:00:00,61.21,61.21,61.1,61.21,22700.0,45.4381,45.4381,45.3565,45.4381,22700.0
2008-08-20 10:05:00,61.18,61.38,61.13,61.38,27400.0,45.4158,45.5643,45.3787,45.5643,27400.0
2008-08-20 10:10:00,61.38,61.72,61.38,61.69,33700.0,45.5643,45.8167,45.5643,45.7944,33700.0
2008-08-20 10:15:00,61.69,61.9,61.69,61.89,34700.0,45.7944,45.9503,45.7944,45.9429,34700.0
2008-08-20 10:20:00,61.91,61.99,61.85,61.9,29500.0,45.9577,46.0171,45.9132,45.9503,29500.0
2008-08-20 10:25:00,61.92,61.94,61.76,61.76,15400.0,45.9652,45.98,45.8464,45.8464,15400.0
2008-08-20 10:30:00,61.76,61.8,61.61,61.74,31000.0,45.8464,45.8761,45.735,45.8316,31000.0
2008-08-20 10:35:00,61.74,62.03,61.74,61.91,28500.0,45.8316,46.0468,45.8316,45.9577,28500.0
2008-08-20 10:40:00,61.95,62.03,61.75,62.03,21000.0,45.9874,46.0468,45.839,46.0468,21000.0
2008-08-20 10:45:00,62.04,62.18,62.0,62.11,24700.0,46.0543,46.1582,46.0246,46.1062,24700.0
2008-08-20 10:50:00,62.12,62.14,62.01,62.11,22900.0,46.1136,46.1285,46.032,46.1062,22900.0
2008-08-20 10:55:00,62.12,62.22,62.03,62.22,22700.0,46.1136,46.1879,46.0468,46.1879,22700.0
2008-08-20 11:00:00,62.23,62.24,62.06,62.06,24700.0,46.1953,46.2027,46.0691,46.0691,24700.0
2008-08-20 11:05:00,62.07,62.08,62.01,62.03,16200.0,46.0765,46.0839,46.032,46.0468,16200.0
2008-08-20 11:10:00,62.07,62.16,62.03,62.09,17400.0,46.0765,46.1433,46.0468,46.0914,17400.0
2008-08-20 11:15:00,62.07,62.09,61.96,61.96,11700.0,46.0765,46.0914,45.9949,45.9949,11700.0
2008-08-20 11:20:00,61.94,62.02,61.91,62.01,20900.0,45.98,46.0394,45.9577,46.032,20900.0
2008-08-20 11:25:00,62.0,62.01,61.94,61.99,16700.0,46.0246,46.032,45.98,46.0171,16700.0
2008-08-20 11:30:00,61.97,62.01,61.84,61.84,11300.0,46.0023,46.032,45.9058,45.9058,11300.0
2008-08-20 11:35:00,61.87,61.88,61.62,61.62,17200.0,45.9281,45.9355,45.7425,45.7425,17200.0
2008-08-20 11:40:00,61.63,61.63,61.49,61.52,19800.0,45.7499,45.7499,45.646,45.6682,19800.0
2008-08-20 11:45:00,61.52,61.52,61.37,61.44,32500.0,45.6682,45.6682,45.5569,45.6089,32500.0
2008-08-20 11:50:00,61.43,61.55,61.42,61.52,13600.0,45.6014,45.6905,45.594,45.6682,13600.0
2008-08-20 11:55:00,61.53,61.61,61.52,61.6,12800.0,45.6757,45.735,45.6682,45.7276,12800.0
2008-08-20 12:00:00,61.61,61.69,61.55,61.57,11700.0,45.735,45.7944,45.6905,45.7054,11700.0
2008-08-20 12:05:00,61.57,61.57,61.32,61.41,15600.0,45.7054,45.7054,45.5198,45.5866,15600.0
2008-08-20 12:10:00,61.39,61.41,61.3,61.37,16200.0,45.5717,45.5866,45.5049,45.5569,16200.0
2008-08-20 12:15:00,61.4,61.44,61.38,61.43,6300.0,45.5792,45.6089,45.5643,45.6014,6300.0
2008-08-20 12:20:00,61.42,61.51,61.4,61.51,11400.0,45.594,45.6608,45.5792,45.6608,11400.0
2008-08-20 12:25:00,61.52,61.56,61.51,61.55,7300.0,45.6682,45.6979,45.6608,45.6905,7300.0
2008-08-20 12:30:00,61.56,61.58,61.54,61.58,8200.0,45.6979,45.7128,45.6831,45.7128,8200.0
2008-08-20 12:35:00,61.56,61.62,61.56,61.62,7800.0,45.6979,45.7425,45.6979,45.7425,7800.0
2008-08-20 12:40:00,61.62,61.64,61.5,61.53,41200.0,45.7425,45.7573,45.6534,45.6757,41200.0
2008-08-20 12:45:00,61.53,61.54,61.42,61.42,14000.0,45.6757,45.6831,45.594,45.594,14000.0
2008-08-20 12:50:00,61.41,61.51,61.41,61.51,10700.0,45.5866,45.6608,45.5866,45.6608,10700.0
2008-08-20 12:55:00,61.53,61.6,61.5,61.59,10000.0,45.6757,45.7276,45.6534,45.7202,10000.0
2008-08-20 13:00:00,61.59,61.6,61.5,61.59,9100.0,45.7202,45.7276,45.6534,45.7202,9100.0
2008-08-20 13:05:00,61.55,61.84,61.55,61.83,12300.0,45.6905,45.9058,45.6905,45.8984,12300.0
2008-08-20 13:10:00,61.83,61.84,61.74,61.75,9600.0,45.8984,45.9058,45.8316,45.839,9600.0
2008-08-20 13:15:00,61.73,61.82,61.72,61.82,11300.0,45.8241,45.8909,45.8167,45.8909,11300.0
2008-08-20 13:20:00,61.84,61.85,61.75,61.77,12100.0,45.9058,45.9132,45.839,45.8538,12100.0
2008-08-20 13:25:00,61.78,61.86,61.72,61.85,10800.0,45.8612,45.9206,45.8167,45.9132,10800.0
2008-08-20 13:30:00,61.85,61.96,61.85,61.94,18300.0,45.9132,45.9949,45.9132,45.98,18300.0
2008-08-20 13:35:00,61.91,61.94,61.86,61.86,8100.0,45.9577,45.98,45.9206,45.9206,8100.0
2008-08-20 13:40:00,61.86,61.87,61.83,61.85,6900.0,45.9206,45.9281,45.8984,45.9132,6900.0
2008-08-20 13:45:00,61.85,61.99,61.84,61.95,12900.0,45.9132,46.0171,45.9058,45.9874,12900.0
2008-08-20 13:50:00,61.95,61.95,61.85,61.87,11500.0,45.9874,45.9874,45.9132,45.9281,11500.0
2008-08-20 13:55:00,61.87,61.92,61.82,61.92,11500.0,45.9281,45.9652,45.8909,45.9652,11500.0
2008-08-20 14:00:00,61.91,61.91,61.71,61.81,22300.0,45.9577,45.9577,45.8093,45.8835,22300.0
2008-08-20 14:05:00,61.82,61.83,61.74,61.74,10000.0,45.8909,45.8984,45.8316,45.8316,10000.0
2008-08-20 14:10:00,61.74,61.77,61.62,61.64,12100.0,45.8316,45.8538,45.7425,45.7573,12100.0
2008-08-20 14:15:00,61.61,61.65,61.49,61.51,15300.0,45.735,45.7647,45.646,45.6608,15300.0
2008-08-20 14:20:00,61.51,61.58,61.45,61.54,16000.0,45.6608,45.7128,45.6163,45.6831,16000.0
2008-08-20 14:25:00,61.55,61.64,61.51,61.62,21000.0,45.6905,45.7573,45.6608,45.7425,21000.0
2008-08-20 14:30:00,61.62,61.66,61.61,61.65,17600.0,45.7425,45.7722,45.735,45.7647,17600.0
2008-08-20 14:35:00,61.66,61.73,61.64,61.66,13000.0,45.7722,45.8241,45.7573,45.7722,13000.0
2008-08-20 14:40:00,61.66,61.69,61.59,61.69,17200.0,45.7722,45.7944,45.7202,45.7944,17200.0
2008-08-20 14:45:00,61.69,61.75,61.69,61.71,12400.0,45.7944,45.839,45.7944,45.8093,12400.0
2008-08-20 14:50:00,61.72,61.87,61.68,61.87,19800.0,45.8167,45.9281,45.787,45.9281,19800.0
2008-08-20 14:55:00,61.87,61.97,61.84,61.96,17900.0,45.9281,46.0023,45.9058,45.9949,17900.0
2008-08-20 15:00:00,61.96,62.07,61.92,62.05,21400.0,45.9949,46.0765,45.9652,46.0617,21400.0
2008-08-20 15:05:00,62.04,62.04,61.93,61.98,23800.0,46.0543,46.0543,45.9726,46.0097,23800.0
2008-08-20 15:10:00,61.98,61.99,61.93,61.95,15000.0,46.0097,46.0171,45.9726,45.9874,15000.0
2008-08-20 15:15:00,61.97,61.98,61.83,61.83,25300.0,46.0023,46.0097,45.8984,45.8984,25300.0
2008-08-20 15:20:00,61.82,61.83,61.71,61.78,27300.0,45.8909,45.8984,45.8093,45.8612,27300.0
2008-08-20 15:25:00,61.79,61.96,61.78,61.96,23800.0,45.8687,45.9949,45.8612,45.9949,23800.0
2008-08-20 15:30:00,61.95,62.02,61.81,61.83,35600.0,45.9874,46.0394,45.8835,45.8984,35600.0
2008-08-20 15:35:00,61.85,62.04,61.84,61.93,31800.0,45.9132,46.0543,45.9058,45.9726,31800.0
2008-08-20 15:40:00,61.93,62.23,61.91,62.18,44200.0,45.9726,46.1953,45.9577,46.1582,44200.0
2008-08-20 15:45:00,62.17,62.2,62.04,62.09,38800.0,46.1508,46.173,46.0543,46.0914,38800.0
2008-08-20 15:50:00,62.09,62.11,61.97,62.04,37600.0,46.0914,46.1062,46.0023,46.0543,37600.0
2008-08-20 15:55:00,62.05,62.17,62.02,62.12,51500.0,46.0617,46.1508,46.0394,46.1136,51500.0
2008-08-21 09:30:00,61.51,61.51,61.0,61.08,16600.0,45.8463,45.8463,45.4662,45.5258,16600.0
2008-08-21 09:35:00,61.03,61.31,61.02,61.17,17300.0,45.4885,45.6972,45.4811,45.5929,17300.0
2008-08-21 09:40:00,61.17,61.39,61.08,61.34,15800.0,45.5929,45.7568,45.5258,45.7196,15800.0
2008-08-21 09:45:00,61.34,61.47,61.06,61.08,25000.0,45.7196,45.8165,45.5109,45.5258,25000.0
2008-08-21 09:50:00,61.05,61.29,60.92,61.29,21300.0,45.5034,45.6823,45.4065,45.6823,21300.0
2008-08-21 09:55:00,61.29,61.55,61.22,61.55,17400.0,45.6823,45.8761,45.6301,45.8761,17400.0
2008-08-21 10:00:00,61.56,61.68,61.38,61.51,17100.0,45.8835,45.973,45.7494,45.8463,17100.0
2008-08-21 10:05:00,61.5,61.5,61.14,61.15,29900.0,45.8388,45.8388,45.5705,45.578,29900.0
2008-08-21 10:10:00,61.16,61.29,61.1,61.13,17500.0,45.5854,45.6823,45.5407,45.563,17500.0
2008-08-21 10:15:00,61.14,61.56,61.12,61.56,11700.0,45.5705,45.8835,45.5556,45.8835,11700.0
2008-08-21 10:20:00,61.56,61.62,61.43,61.45,11300.0,45.8835,45.9283,45.7866,45.8016,11300.0
2008-08-21 10:25:00,61.45,61.45,61.29,61.3,17200.0,45.8016,45.8016,45.6823,45.6898,17200.0
2008-08-21 10:30:00,61.3,61.3,60.94,61.13,22900.0,45.6898,45.6898,45.4214,45.563,22900.0
2008-08-21 10:35:00,61.13,61.17,60.9,60.94,18000.0,45.563,45.5929,45.3916,45.4214,18000.0
2008-08-21 10:40:00,60.95,60.96,60.63,60.69,23000.0,45.4289,45.4363,45.1904,45.2351,23000.0
2008-08-21 10:45:00,60.69,60.69,60.57,60.64,18000.0,45.2351,45.2351,45.1457,45.1978,18000.0
2008-08-21 10:50:00,60.64,60.69,60.51,60.69,28100.0,45.1978,45.2351,45.1009,45.2351,28100.0
2008-08-21 10:55:00,60.68,61.01,60.68,60.93,9900.0,45.2276,45.4736,45.2276,45.414,9900.0
2008-08-21 11:00:00,60.98,60.99,60.8,60.91,30700.0,45.4512,45.4587,45.3171,45.3991,30700.0
2008-08-21 11:05:00,60.91,60.93,60.7,60.73,10400.0,45.3991,45.414,45.2425,45.2649,10400.0
2008-08-21 11:10:00,60.77,60.81,60.7,60.74,11500.0,45.2947,45.3245,45.2425,45.2724,11500.0
2008-08-21 11:15:00,60.73,60.74,60.6,60.69,16700.0,45.2649,45.2724,45.168,45.2351,16700.0
2008-08-21 11:20:00,60.68,60.76,60.63,60.63,11700.0,45.2276,45.2873,45.1904,45.1904,11700.0
2008-08-21 11:25:00,60.64,60.81,60.64,60.79,12900.0,45.1978,45.3245,45.1978,45.3096,12900.0
2008-08-21 11:30:00,60.8,60.82,60.76,60.8,11600.0,45.3171,45.332,45.2873,45.3171,11600.0
2008-08-21 11:35:00,60.78,60.81,60.63,60.64,13600.0,45.3022,45.3245,45.1904,45.1978,13600.0
2008-08-21 11:40:00,60.65,60.86,60.65,60.83,14100.0,45.2053,45.3618,45.2053,45.3394,14100.0
2008-08-21 11:45:00,60.85,60.97,60.77,60.87,12500.0,45.3543,45.4438,45.2947,45.3693,12500.0
2008-08-21 11:50:00,60.85,60.86,60.68,60.78,7600.0,45.3543,45.3618,45.2276,45.3022,7600.0
2008-08-21 11:55:00,60.78,60.78,60.64,60.68,12700.0,45.3022,45.3022,45.1978,45.2276,12700.0
2008-08-21 12:00:00,60.69,60.88,60.69,60.82,22500.0,45.2351,45.3767,45.2351,45.332,22500.0
2008-08-21 12:05:00,60.82,60.83,60.66,60.77,15700.0,45.332,45.3394,45.2127,45.2947,15700.0
2008-08-21 12:10:00,60.77,60.77,60.63,60.67,11600.0,45.2947,45.2947,45.1904,45.2202,11600.0
2008-08-21 12:15:00,60.65,60.76,60.62,60.76,15100.0,45.2053,45.2873,45.1829,45.2873,15100.0
2008-08-21 12:20:00,60.76,60.76,60.66,60.67,12900.0,45.2873,45.2873,45.2127,45.2202,12900.0
2008-08-21 12:25:00,60.65,60.71,60.63,60.67,12600.0,45.2053,45.25,45.1904,45.2202,12600.0
2008-08-21 12:30:00,60.66,60.8,60.66,60.8,9000.0,45.2127,45.3171,45.2127,45.3171,9000.0
2008-08-21 12:35:00,60.8,60.87,60.77,60.78,9900.0,45.3171,45.3693,45.2947,45.3022,9900.0
2008-08-21 12:40:00,60.78,60.78,60.66,60.69,9100.0,45.3022,45.3022,45.2127,45.2351,9100.0
2008-08-21 12:45:00,60.69,60.8,60.68,60.79,5900.0,45.2351,45.3171,45.2276,45.3096,5900.0
2008-08-21 12:50:00,60.81,60.9,60.75,60.9,13200.0,45.3245,45.3916,45.2798,45.3916,13200.0
2008-08-21 12:55:00,60.91,60.97,60.9,60.95,9400.0,45.3991,45.4438,45.3916,45.4289,9400.0
2008-08-21 13:00:00,60.95,61.09,60.95,61.08,14000.0,45.4289,45.5332,45.4289,45.5258,14000.0
2008-08-21 13:05:00,61.07,61.13,61.03,61.13,13500.0,45.5183,45.563,45.4885,45.563,13500.0
2008-08-21 13:10:00,61.13,61.22,61.1,61.22,6600.0,45.563,45.6301,45.5407,45.6301,6600.0
2008-08-21 13:15:00,61.26,61.28,61.2,61.28,13200.0,45.6599,45.6748,45.6152,45.6748,13200.0
2008-08-21 13:20:00,61.26,61.27,61.21,61.22,11500.0,45.6599,45.6674,45.6227,45.6301,11500.0
2008-08-21 13:25:00,61.21,61.22,61.04,61.13,12300.0,45.6227,45.6301,45.496,45.563,12300.0
2008-08-21 13:30:00,61.13,61.15,61.1,61.13,6200.0,45.563,45.578,45.5407,45.563,6200.0
2008-08-21 13:35:00,61.13,61.32,61.13,61.31,9100.0,45.563,45.7047,45.563,45.6972,9100.0
2008-08-21 13:40:00,61.29,61.3,61.07,61.12,8600.0,45.6823,45.6898,45.5183,45.5556,8600.0
2008-08-21 13:45:00,61.14,61.25,61.12,61.25,9000.0,45.5705,45.6525,45.5556,45.6525,9000.0
2008-08-21 13:50:00,61.27,61.3,61.15,61.19,17900.0,45.6674,45.6898,45.578,45.6078,17900.0
2008-08-21 13:55:00,61.19,61.31,61.16,61.29,9400.0,45.6078,45.6972,45.5854,45.6823,9400.0
2008-08-21 14:00:00,61.27,61.34,61.25,61.25,11900.0,45.6674,45.7196,45.6525,45.6525,11900.0
2008-08-21 14:05:00,61.27,61.31,61.11,61.11,24600.0,45.6674,45.6972,45.5481,45.5481,24600.0
2008-08-21 14:10:00,61.09,61.25,61.07,61.23,23000.0,45.5332,45.6525,45.5183,45.6376,23000.0
2008-08-21 14:15:00,61.23,61.25,61.11,61.15,23700.0,45.6376,45.6525,45.5481,45.578,23700.0
2008-08-21 14:20:00,61.16,61.18,61.06,61.13,17200.0,45.5854,45.6003,45.5109,45.563,17200.0
2008-08-21 14:25:00,61.13,61.2,61.04,61.08,15900.0,45.563,45.6152,45.496,45.5258,15900.0
2008-08-21 14:30:00,61.08,61.32,61.08,61.26,26100.0,45.5258,45.7047,45.5258,45.6599,26100.0
2008-08-21 14:35:00,61.24,61.32,61.24,61.26,22500.0,45.645,45.7047,45.645,45.6599,22500.0
2008-08-21 14:40:00,61.26,61.29,61.24,61.29,22300.0,45.6599,45.6823,45.645,45.6823,22300.0
2008-08-21 14:45:00,61.29,61.36,61.22,61.24,19300.0,45.6823,45.7345,45.6301,45.645,19300.0
2008-08-21 14:50:00,61.23,61.45,61.22,61.4,19100.0,45.6376,45.8016,45.6301,45.7643,19100.0
2008-08-21 14:55:00,61.41,61.42,61.33,61.39,19100.0,45.7717,45.7792,45.7121,45.7568,19100.0
2008-08-21 15:00:00,61.4,61.51,61.39,61.48,24800.0,45.7643,45.8463,45.7568,45.8239,24800.0
2008-08-21 15:05:00,61.48,61.5,61.43,61.47,37900.0,45.8239,45.8388,45.7866,45.8165,37900.0
2008-08-21 15:10:00,61.48,61.66,61.47,61.58,37200.0,45.8239,45.9581,45.8165,45.8985,37200.0
2008-08-21 15:15:00,61.58,61.62,61.56,61.6,32700.0,45.8985,45.9283,45.8835,45.9134,32700.0
2008-08-21 15:20:00,61.59,61.69,61.51,61.67,35600.0,45.9059,45.9804,45.8463,45.9655,35600.0
2008-08-21 15:25:00,61.68,61.68,61.57,61.64,19200.0,45.973,45.973,45.891,45.9432,19200.0
2008-08-21 15:30:00,61.62,61.64,61.57,61.62,33900.0,45.9283,45.9432,45.891,45.9283,33900.0
2008-08-21 15:35:00,61.61,61.66,61.55,61.59,25800.0,45.9208,45.9581,45.8761,45.9059,25800.0
2008-08-21 15:40:00,61.6,61.66,61.58,61.63,27500.0,45.9134,45.9581,45.8985,45.9357,27500.0
2008-08-21 15:45:00,61.64,61.64,61.52,61.57,31000.0,45.9432,45.9432,45.8537,45.891,31000.0
2008-08-21 15:50:00,61.57,61.6,61.36,61.41,32300.0,45.891,45.9134,45.7345,45.7717,32300.0
2008-08-21 15:55:00,61.41,61.52,61.36,61.51,57900.0,45.7717,45.8537,45.7345,45.8463,57900.0
2008-08-22 09:30:00,61.73,62.24,61.66,62.17,10200.0,46.0103,46.3904,45.9581,46.3382,10200.0
2008-08-22 09:35:00,62.14,62.14,61.68,61.82,12800.0,46.3158,46.3158,45.973,46.0773,12800.0
2008-08-22 09:40:00,61.78,62.26,61.78,62.11,14200.0,46.0475,46.4053,46.0475,46.2935,14200.0
2008-08-22 09:45:00,62.12,62.3,62.11,62.24,25400.0,46.3009,46.4351,46.2935,46.3904,25400.0
2008-08-22 09:50:00,62.24,62.38,62.21,62.35,11900.0,46.3904,46.4947,46.368,46.4724,11900.0
2008-08-22 09:55:00,62.34,62.4,62.22,62.39,21600.0,46.4649,46.5096,46.3755,46.5022,21600.0
2008-08-22 10:00:00,62.4,62.42,62.15,62.21,12600.0,46.5096,46.5245,46.3233,46.368,12600.0
2008-08-22 10:05:00,62.21,62.4,62.21,62.32,14100.0,46.368,46.5096,46.368,46.45,14100.0
2008-08-22 10:10:00,62.33,62.36,62.25,62.26,6900.0,46.4575,46.4798,46.3978,46.4053,6900.0
2008-08-22 10:15:00,62.28,62.58,62.28,62.58,14000.0,46.4202,46.6438,46.4202,46.6438,14000.0
2008-08-22 10:20:00,62.56,62.69,62.56,62.68,12300.0,46.6289,46.7258,46.6289,46.7183,12300.0
2008-08-22 10:25:00,62.67,62.88,62.64,62.87,22700.0,46.7109,46.8674,46.6885,46.8599,22700.0
2008-08-22 10:30:00,62.87,62.87,62.82,62.84,16800.0,46.8599,46.8599,46.8227,46.8376,16800.0
2008-08-22 10:35:00,62.85,63.02,62.83,62.98,26000.0,46.845,46.9718,46.8301,46.9419,26000.0
2008-08-22 10:40:00,62.95,62.96,62.86,62.86,4100.0,46.9196,46.927,46.8525,46.8525,4100.0
2008-08-22 10:45:00,62.86,62.86,62.65,62.68,18000.0,46.8525,46.8525,46.696,46.7183,18000.0
2008-08-22 10:50:00,62.65,62.7,62.57,62.61,6100.0,46.696,46.7332,46.6363,46.6662,6100.0
2008-08-22 10:55:00,62.57,62.61,62.52,62.54,4000.0,46.6363,46.6662,46.5991,46.614,4000.0
2008-08-22 11:00:00,62.54,62.59,62.52,62.56,4400.0,46.614,46.6513,46.5991,46.6289,4400.0
2008-08-22 11:05:00,62.55,62.55,62.48,62.5,7600.0,46.6214,46.6214,46.5693,46.5842,7600.0
2008-08-22 11:10:00,62.48,62.5,62.4,62.43,10000.0,46.5693,46.5842,46.5096,46.532,10000.0
2008-08-22 11:15:00,62.46,62.48,62.38,62.47,10400.0,46.5544,46.5693,46.4947,46.5618,10400.0
2008-08-22 11:20:00,62.48,62.51,62.44,62.47,7000.0,46.5693,46.5916,46.5394,46.5618,7000.0
2008-08-22 11:25:00,62.46,62.48,62.44,62.47,4300.0,46.5544,46.5693,46.5394,46.5618,4300.0
2008-08-22 11:30:00,62.47,62.55,62.47,62.53,7100.0,46.5618,46.6214,46.5618,46.6065,7100.0
2008-08-22 11:35:00,62.52,62.58,62.47,62.48,16700.0,46.5991,46.6438,46.5618,46.5693,16700.0
2008-08-22 11:40:00,62.49,62.51,62.39,62.51,19500.0,46.5767,46.5916,46.5022,46.5916,19500.0
2008-08-22 11:45:00,62.52,62.54,62.45,62.47,15200.0,46.5991,46.614,46.5469,46.5618,15200.0
2008-08-22 11:50:00,62.47,62.52,62.44,62.5,19000.0,46.5618,46.5991,46.5394,46.5842,19000.0
2008-08-22 11:55:00,62.48,62.54,62.45,62.52,14900.0,46.5693,46.614,46.5469,46.5991,14900.0
2008-08-22 12:00:00,62.52,62.53,62.36,62.45,29000.0,46.5991,46.6065,46.4798,46.5469,29000.0
2008-08-22 12:05:00,62.46,62.47,62.32,62.42,30400.0,46.5544,46.5618,46.45,46.5245,30400.0
2008-08-22 12:10:00,62.42,62.51,62.4,62.44,20500.0,46.5245,46.5916,46.5096,46.5394,20500.0
2008-08-22 12:15:00,62.44,62.48,62.31,62.31,12100.0,46.5394,46.5693,46.4426,46.4426,12100.0
2008-08-22 12:20:00,62.31,62.49,62.23,62.49,25900.0,46.4426,46.5767,46.3829,46.5767,25900.0
2008-08-22 12:25:00,62.49,62.5,62.44,62.46,5000.0,46.5767,46.5842,46.5394,46.5544,5000.0
2008-08-22 12:30:00,62.45,62.52,62.43,62.51,16600.0,46.5469,46.5991,46.532,46.5916,16600.0
2008-08-22 12:35:00,62.5,62.5,62.45,62.47,16300.0,46.5842,46.5842,46.5469,46.5618,16300.0
2008-08-22 12:40:00,62.46,62.65,62.45,62.56,23800.0,46.5544,46.696,46.5469,46.6289,23800.0
2008-08-22 12:45:00,62.53,62.55,62.47,62.53,6400.0,46.6065,46.6214,46.5618,46.6065,6400.0
2008-08-22 12:50:00,62.53,62.62,62.47,62.62,14100.0,46.6065,46.6736,46.5618,46.6736,14100.0
2008-08-22 12:55:00,62.59,62.69,62.59,62.65,7100.0,46.6513,46.7258,46.6513,46.696,7100.0
2008-08-22 13:00:00,62.65,62.8,62.62,62.69,9900.0,46.696,46.8078,46.6736,46.7258,9900.0
2008-08-22 13:05:00,62.71,62.81,62.69,62.81,8100.0,46.7407,46.8152,46.7258,46.8152,8100.0
2008-08-22 13:10:00,62.78,62.81,62.71,62.75,10200.0,46.7929,46.8152,46.7407,46.7705,10200.0
2008-08-22 13:15:00,62.74,62.79,62.73,62.74,4200.0,46.7631,46.8003,46.7556,46.7631,4200.0
2008-08-22 13:20:00,62.77,62.81,62.73,62.8,10500.0,46.7854,46.8152,46.7556,46.8078,10500.0
2008-08-22 13:25:00,62.78,62.83,62.76,62.83,14600.0,46.7929,46.8301,46.778,46.8301,14600.0
2008-08-22 13:30:00,62.84,62.93,62.81,62.89,16000.0,46.8376,46.9047,46.8152,46.8749,16000.0
2008-08-22 13:35:00,62.86,62.95,62.77,62.85,27500.0,46.8525,46.9196,46.7854,46.845,27500.0
2008-08-22 13:40:00,62.85,62.92,62.79,62.88,15200.0,46.845,46.8972,46.8003,46.8674,15200.0
2008-08-22 13:45:00,62.88,62.9,62.85,62.88,14500.0,46.8674,46.8823,46.845,46.8674,14500.0
2008-08-22 13:50:00,62.9,62.9,62.84,62.88,11100.0,46.8823,46.8823,46.8376,46.8674,11100.0
2008-08-22 13:55:00,62.9,62.9,62.84,62.87,6500.0,46.8823,46.8823,46.8376,46.8599,6500.0
2008-08-22 14:00:00,62.9,62.91,62.74,62.74,13700.0,46.8823,46.8898,46.7631,46.7631,13700.0
2008-08-22 14:05:00,62.74,62.78,62.59,62.62,12500.0,46.7631,46.7929,46.6513,46.6736,12500.0
2008-08-22 14:10:00,62.63,62.64,62.59,62.63,10200.0,46.6811,46.6885,46.6513,46.6811,10200.0
2008-08-22 14:15:00,62.63,62.78,62.6,62.71,17100.0,46.6811,46.7929,46.6587,46.7407,17100.0
2008-08-22 14:20:00,62.74,62.9,62.73,62.89,9000.0,46.7631,46.8823,46.7556,46.8749,9000.0
2008-08-22 14:25:00,62.91,62.91,62.79,62.81,8200.0,46.8898,46.8898,46.8003,46.8152,8200.0
2008-08-22 14:30:00,62.81,62.86,62.79,62.82,4700.0,46.8152,46.8525,46.8003,46.8227,4700.0
2008-08-22 14:35:00,62.82,62.84,62.79,62.8,6000.0,46.8227,46.8376,46.8003,46.8078,6000.0
2008-08-22 14:40:00,62.8,62.83,62.79,62.82,14600.0,46.8078,46.8301,46.8003,46.8227,14600.0
2008-08-22 14:45:00,62.82,62.82,62.56,62.6,13500.0,46.8227,46.8227,46.6289,46.6587,13500.0
2008-08-22 14:50:00,62.58,62.63,62.55,62.59,6300.0,46.6438,46.6811,46.6214,46.6513,6300.0
2008-08-22 14:55:00,62.56,62.61,62.51,62.57,10400.0,46.6289,46.6662,46.5916,46.6363,10400.0
2008-08-22 15:00:00,62.57,62.63,62.49,62.56,12400.0,46.6363,46.6811,46.5767,46.6289,12400.0
2008-08-22 15:05:00,62.55,62.59,62.53,62.59,8400.0,46.6214,46.6513,46.6065,46.6513,8400.0
2008-08-22 15:10:00,62.59,62.76,62.59,62.74,20400.0,46.6513,46.778,46.6513,46.7631,20400.0
2008-08-22 15:15:00,62.75,62.84,62.74,62.79,21100.0,46.7705,46.8376,46.7631,46.8003,21100.0
2008-08-22 15:20:00,62.81,62.85,62.72,62.83,38800.0,46.8152,46.845,46.7481,46.8301,38800.0
2008-08-22 15:25:00,62.83,62.83,62.76,62.78,9800.0,46.8301,46.8301,46.778,46.7929,9800.0
2008-08-22 15:30:00,62.78,62.91,62.76,62.88,20300.0,46.7929,46.8898,46.778,46.8674,20300.0
2008-08-22 15:35:00,62.88,62.99,62.82,62.82,16800.0,46.8674,46.9494,46.8227,46.8227,16800.0
2008-08-22 15:40:00,62.85,62.95,62.85,62.88,24300.0,46.845,46.9196,46.845,46.8674,24300.0
2008-08-22 15:45:00,62.88,62.96,62.87,62.95,30700.0,46.8674,46.927,46.8599,46.9196,30700.0
2008-08-22 15:50:00,62.95,63.04,62.95,63.0,55000.0,46.9196,46.9867,46.9196,46.9568,55000.0
2008-08-22 15:55:00,62.99,63.03,62.95,63.03,61400.0,46.9494,46.9792,46.9196,46.9792,61400.0
2008-08-25 09:30:00,62.76,62.78,62.65,62.72,16300.0,46.778,46.7929,46.696,46.7481,16300.0
2008-08-25 09:35:00,62.72,62.76,62.19,62.44,17000.0,46.7481,46.778,46.3531,46.5394,17000.0
2008-08-25 09:40:00,62.43,62.53,62.19,62.2,13000.0,46.532,46.6065,46.3531,46.3606,13000.0
2008-08-25 09:45:00,62.19,62.2,62.02,62.08,21100.0,46.3531,46.3606,46.2264,46.2711,21100.0
2008-08-25 09:50:00,62.08,62.12,62.02,62.1,10400.0,46.2711,46.3009,46.2264,46.286,10400.0
2008-08-25 09:55:00,62.1,62.31,62.06,62.28,15400.0,46.286,46.4426,46.2562,46.4202,15400.0
2008-08-25 10:00:00,62.29,62.43,62.03,62.12,17300.0,46.4276,46.532,46.2339,46.3009,17300.0
2008-08-25 10:05:00,62.1,62.36,62.03,62.28,8400.0,46.286,46.4798,46.2339,46.4202,8400.0
2008-08-25 10:10:00,62.27,62.4,62.26,62.34,11900.0,46.4127,46.5096,46.4053,46.4649,11900.0
2008-08-25 10:15:00,62.33,62.64,62.32,62.62,12700.0,46.4575,46.6885,46.45,46.6736,12700.0
2008-08-25 10:20:00,62.61,62.7,62.6,62.7,10500.0,46.6662,46.7332,46.6587,46.7332,10500.0
2008-08-25 10:25:00,62.71,62.76,62.67,62.74,8500.0,46.7407,46.778,46.7109,46.7631,8500.0
2008-08-25 10:30:00,62.74,62.74,62.64,62.69,7500.0,46.7631,46.7631,46.6885,46.7258,7500.0
2008-08-25 10:35:00,62.68,62.74,62.65,62.65,9900.0,46.7183,46.7631,46.696,46.696,9900.0
2008-08-25 10:40:00,62.64,62.73,62.64,62.7,8000.0,46.6885,46.7556,46.6885,46.7332,8000.0
2008-08-25 10:45:00,62.71,62.73,62.56,62.6,10200.0,46.7407,46.7556,46.6289,46.6587,10200.0
2008-08-25 10:50:00,62.53,62.53,62.26,62.29,11200.0,46.6065,46.6065,46.4053,46.4276,11200.0
2008-08-25 10:55:00,62.27,62.39,62.27,62.39,4700.0,46.4127,46.5022,46.4127,46.5022,4700.0
2008-08-25 11:00:00,62.4,62.4,62.25,62.27,11000.0,46.5096,46.5096,46.3978,46.4127,11000.0
2008-08-25 11:05:00,62.3,62.32,62.25,62.25,6900.0,46.4351,46.45,46.3978,46.3978,6900.0
2008-08-25 11:10:00,62.26,62.31,62.25,62.25,5500.0,46.4053,46.4426,46.3978,46.3978,5500.0
2008-08-25 11:15:00,62.25,62.25,62.17,62.22,4900.0,46.3978,46.3978,46.3382,46.3755,4900.0
2008-08-25 11:20:00,62.21,62.21,62.17,62.19,5800.0,46.368,46.368,46.3382,46.3531,5800.0
2008-08-25 11:25:00,62.19,62.22,62.16,62.16,8400.0,46.3531,46.3755,46.3308,46.3308,8400.0
2008-08-25 11:30:00,62.14,62.15,62.03,62.04,8300.0,46.3158,46.3233,46.2339,46.2413,8300.0
2008-08-25 11:35:00,62.03,62.06,62.03,62.03,5000.0,46.2339,46.2562,46.2339,46.2339,5000.0
2008-08-25 11:40:00,62.03,62.04,61.97,62.0,13300.0,46.2339,46.2413,46.1891,46.2115,13300.0
2008-08-25 11:45:00,61.99,62.08,61.98,62.08,10800.0,46.204,46.2711,46.1966,46.2711,10800.0
2008-08-25 11:50:00,62.06,62.06,62.0,62.01,10900.0,46.2562,46.2562,46.2115,46.219,10900.0
2008-08-25 11:55:00,62.01,62.02,61.65,61.68,22200.0,46.219,46.2264,45.9506,45.973,22200.0
2008-08-25 12:00:00,61.67,61.77,61.66,61.7,16000.0,45.9655,46.0401,45.9581,45.9879,16000.0
2008-08-25 12:05:00,61.72,61.84,61.62,61.8,11000.0,46.0028,46.0922,45.9283,46.0624,11000.0
2008-08-25 12:10:00,61.81,61.82,61.77,61.77,12200.0,46.0699,46.0773,46.0401,46.0401,12200.0
2008-08-25 12:15:00,61.78,61.79,61.53,61.61,9300.0,46.0475,46.055,45.8612,45.9208,9300.0
2008-08-25 12:20:00,61.62,61.66,61.55,61.6,11000.0,45.9283,45.9581,45.8761,45.9134,11000.0
2008-08-25 12:25:00,61.6,61.63,61.52,61.53,10100.0,45.9134,45.9357,45.8537,45.8612,10100.0
2008-08-25 12:30:00,61.56,61.58,61.49,61.56,11100.0,45.8835,45.8985,45.8314,45.8835,11100.0
2008-08-25 12:35:00,61.56,61.69,61.55,61.66,7400.0,45.8835,45.9804,45.8761,45.9581,7400.0
2008-08-25 12:40:00,61.67,61.69,61.61,61.61,11900.0,45.9655,45.9804,45.9208,45.9208,11900.0
2008-08-25 12:45:00,61.61,61.64,61.5,61.5,14600.0,45.9208,45.9432,45.8388,45.8388,14600.0
2008-08-25 12:50:00,61.48,61.5,61.38,61.4,9100.0,45.8239,45.8388,45.7494,45.7643,9100.0
2008-08-25 12:55:00,61.41,61.54,61.35,61.51,12000.0,45.7717,45.8686,45.727,45.8463,12000.0
2008-08-25 13:00:00,61.51,61.66,61.51,61.62,10400.0,45.8463,45.9581,45.8463,45.9283,10400.0
2008-08-25 13:05:00,61.63,61.74,61.62,61.73,10500.0,45.9357,46.0177,45.9283,46.0103,10500.0
2008-08-25 13:10:00,61.74,61.74,61.67,61.74,8500.0,46.0177,46.0177,45.9655,46.0177,8500.0
2008-08-25 13:15:00,61.74,61.79,61.69,61.73,14000.0,46.0177,46.055,45.9804,46.0103,14000.0
2008-08-25 13:20:00,61.73,61.74,61.69,61.7,12300.0,46.0103,46.0177,45.9804,45.9879,12300.0
2008-08-25 13:25:00,61.71,61.87,61.7,61.84,12300.0,45.9953,46.1146,45.9879,46.0922,12300.0
2008-08-25 13:30:00,61.86,61.87,61.82,61.86,8200.0,46.1071,46.1146,46.0773,46.1071,8200.0
2008-08-25 13:35:00,61.88,61.99,61.87,61.95,11000.0,46.1221,46.204,46.1146,46.1742,11000.0
2008-08-25 13:40:00,61.95,62.1,61.95,61.98,13800.0,46.1742,46.286,46.1742,46.1966,13800.0
2008-08-25 13:45:00,62.01,62.01,61.88,62.01,6800.0,46.219,46.219,46.1221,46.219,6800.0
2008-08-25 13:50:00,62.02,62.05,61.98,62.05,5900.0,46.2264,46.2488,46.1966,46.2488,5900.0
2008-08-25 13:55:00,62.02,62.1,62.02,62.05,7700.0,46.2264,46.286,46.2264,46.2488,7700.0
2008-08-25 14:00:00,62.01,62.03,61.97,62.0,12000.0,46.219,46.2339,46.1891,46.2115,12000.0
2008-08-25 14:05:00,62.0,62.04,61.96,62.01,6400.0,46.2115,46.2413,46.1817,46.219,6400.0
2008-08-25 14:10:00,62.0,62.06,61.9,61.9,23200.0,46.2115,46.2562,46.137,46.137,23200.0
2008-08-25 14:15:00,61.91,62.01,61.87,61.99,12400.0,46.1444,46.219,46.1146,46.204,12400.0
2008-08-25 14:20:00,62.0,62.01,61.92,61.94,8100.0,46.2115,46.219,46.1519,46.1668,8100.0
2008-08-25 14:25:00,61.93,61.99,61.9,61.91,11200.0,46.1593,46.204,46.137,46.1444,11200.0
2008-08-25 14:30:00,61.93,61.94,61.85,61.88,7300.0,46.1593,46.1668,46.0997,46.1221,7300.0
2008-08-25 14:35:00,61.88,61.9,61.85,61.87,6100.0,46.1221,46.137,46.0997,46.1146,6100.0
2008-08-25 14:40:00,61.86,61.9,61.85,61.9,6500.0,46.1071,46.137,46.0997,46.137,6500.0
2008-08-25 14:45:00,61.9,62.03,61.9,62.0,8600.0,46.137,46.2339,46.137,46.2115,8600.0
2008-08-25 14:50:00,62.0,62.04,62.0,62.01,4800.0,46.2115,46.2413,46.2115,46.219,4800.0
2008-08-25 14:55:00,62.0,62.0,61.67,61.76,13700.0,46.2115,46.2115,45.9655,46.0326,13700.0
2008-08-25 15:00:00,61.74,61.76,61.7,61.7,8100.0,46.0177,46.0326,45.9879,45.9879,8100.0
2008-08-25 15:05:00,61.69,61.72,61.57,61.72,11500.0,45.9804,46.0028,45.891,46.0028,11500.0
2008-08-25 15:10:00,61.72,61.77,61.67,61.69,9600.0,46.0028,46.0401,45.9655,45.9804,9600.0
2008-08-25 15:15:00,61.71,61.75,61.66,61.69,11000.0,45.9953,46.0252,45.9581,45.9804,11000.0
2008-08-25 15:20:00,61.7,61.71,61.61,61.67,11400.0,45.9879,45.9953,45.9208,45.9655,11400.0
2008-08-25 15:25:00,61.67,61.69,61.62,61.66,15200.0,45.9655,45.9804,45.9283,45.9581,15200.0
2008-08-25 15:30:00,61.64,61.75,61.59,61.75,22000.0,45.9432,46.0252,45.9059,46.0252,22000.0
2008-08-25 15:35:00,61.75,61.81,61.64,61.67,19000.0,46.0252,46.0699,45.9432,45.9655,19000.0
2008-08-25 15:40:00,61.69,61.79,61.66,61.69,48600.0,45.9804,46.055,45.9581,45.9804,48600.0
2008-08-25 15:45:00,61.69,61.94,61.64,61.8,41300.0,45.9804,46.1668,45.9432,46.0624,41300.0
2008-08-25 15:50:00,61.81,61.88,61.73,61.78,51300.0,46.0699,46.1221,46.0103,46.0475,51300.0
2008-08-25 15:55:00,61.78,61.95,61.75,61.87,47900.0,46.0475,46.1742,46.0252,46.1146,47900.0
2008-08-26 09:30:00,62.04,62.04,61.36,61.51,17400.0,46.2413,46.2413,45.7345,45.8463,17400.0
2008-08-26 09:35:00,61.46,61.59,61.23,61.37,13600.0,45.809,45.9059,45.6376,45.7419,13600.0
2008-08-26 09:40:00,61.36,61.92,61.36,61.87,9800.0,45.7345,46.1519,45.7345,46.1146,9800.0
2008-08-26 09:45:00,61.88,61.91,61.62,61.65,16900.0,46.1221,46.1444,45.9283,45.9506,16900.0
2008-08-26 09:50:00,61.69,61.71,61.64,61.65,5700.0,45.9804,45.9953,45.9432,45.9506,5700.0
2008-08-26 09:55:00,61.65,61.65,61.32,61.46,17100.0,45.9506,45.9506,45.7047,45.809,17100.0
2008-08-26 10:00:00,61.45,61.74,61.45,61.63,23800.0,45.8016,46.0177,45.8016,45.9357,23800.0
2008-08-26 10:05:00,61.64,61.75,61.6,61.61,7000.0,45.9432,46.0252,45.9134,45.9208,7000.0
2008-08-26 10:10:00,61.62,61.7,61.61,61.68,5200.0,45.9283,45.9879,45.9208,45.973,5200.0
2008-08-26 10:15:00,61.69,61.69,61.52,61.53,10900.0,45.9804,45.9804,45.8537,45.8612,10900.0
2008-08-26 10:20:00,61.55,61.7,61.52,61.65,7100.0,45.8761,45.9879,45.8537,45.9506,7100.0
2008-08-26 10:25:00,61.65,61.67,61.59,61.67,15400.0,45.9506,45.9655,45.9059,45.9655,15400.0
2008-08-26 10:30:00,61.68,61.88,61.65,61.87,28500.0,45.973,46.1221,45.9506,46.1146,28500.0
2008-08-26 10:35:00,61.88,61.96,61.82,61.91,11700.0,46.1221,46.1817,46.0773,46.1444,11700.0
2008-08-26 10:40:00,61.92,61.96,61.86,61.86,25000.0,46.1519,46.1817,46.1071,46.1071,25000.0
2008-08-26 10:45:00,61.87,61.87,61.8,61.84,7100.0,46.1146,46.1146,46.0624,46.0922,7100.0
2008-08-26 10:50:00,61.83,61.87,61.78,61.85,8900.0,46.0848,46.1146,46.0475,46.0997,8900.0
2008-08-26 10:55:00,61.84,61.88,61.76,61.86,18200.0,46.0922,46.1221,46.0326,46.1071,18200.0
2008-08-26 11:00:00,61.85,61.97,61.84,61.96,22000.0,46.0997,46.1891,46.0922,46.1817,22000.0
2008-08-26 11:05:00,61.97,61.98,61.75,61.79,9700.0,46.1891,46.1966,46.0252,46.055,9700.0
2008-08-26 11:10:00,61.8,61.8,61.69,61.75,13500.0,46.0624,46.0624,45.9804,46.0252,13500.0
2008-08-26 11:15:00,61.75,61.87,61.75,61.87,18900.0,46.0252,46.1146,46.0252,46.1146,18900.0
2008-08-26 11:20:00,61.88,61.88,61.73,61.73,6400.0,46.1221,46.1221,46.0103,46.0103,6400.0
2008-08-26 11:25:00,61.73,61.79,61.69,61.75,6900.0,46.0103,46.055,45.9804,46.0252,6900.0
2008-08-26 11:30:00,61.75,61.8,61.63,61.63,12200.0,46.0252,46.0624,45.9357,45.9357,12200.0
2008-08-26 11:35:00,61.63,61.66,61.52,61.55,19400.0,45.9357,45.9581,45.8537,45.8761,19400.0
2008-08-26 11:40:00,61.57,61.66,61.56,61.65,4000.0,45.891,45.9581,45.8835,45.9506,4000.0
2008-08-26 11:45:00,61.64,61.66,61.63,61.65,6700.0,45.9432,45.9581,45.9357,45.9506,6700.0
2008-08-26 11:50:00,61.65,61.78,61.65,61.78,7700.0,45.9506,46.0475,45.9506,46.0475,7700.0
2008-08-26 11:55:00,61.79,61.82,61.71,61.76,8500.0,46.055,46.0773,45.9953,46.0326,8500.0
2008-08-26 12:00:00,61.77,61.82,61.68,61.7,13300.0,46.0401,46.0773,45.973,45.9879,13300.0
2008-08-26 12:05:00,61.71,61.78,61.7,61.78,8800.0,45.9953,46.0475,45.9879,46.0475,8800.0
2008-08-26 12:10:00,61.78,61.79,61.75,61.77,4000.0,46.0475,46.055,46.0252,46.0401,4000.0
2008-08-26 12:15:00,61.75,61.81,61.7,61.81,12900.0,46.0252,46.0699,45.9879,46.0699,12900.0
2008-08-26 12:20:00,61.83,61.91,61.76,61.77,11200.0,46.0848,46.1444,46.0326,46.0401,11200.0
2008-08-26 12:25:00,61.77,61.78,61.57,61.62,15000.0,46.0401,46.0475,45.891,45.9283,15000.0
2008-08-26 12:30:00,61.62,61.73,61.59,61.62,8800.0,45.9283,46.0103,45.9059,45.9283,8800.0
2008-08-26 12:35:00,61.62,61.67,61.6,61.6,13500.0,45.9283,45.9655,45.9134,45.9134,13500.0
2008-08-26 12:40:00,61.6,61.76,61.58,61.76,16600.0,45.9134,46.0326,45.8985,46.0326,16600.0
2008-08-26 12:45:00,61.75,61.79,61.7,61.74,6000.0,46.0252,46.055,45.9879,46.0177,6000.0
2008-08-26 12:50:00,61.7,61.71,61.6,61.61,6800.0,45.9879,45.9953,45.9134,45.9208,6800.0
2008-08-26 12:55:00,61.61,61.67,61.6,61.67,7400.0,45.9208,45.9655,45.9134,45.9655,7400.0
2008-08-26 13:00:00,61.66,61.68,61.61,61.65,8100.0,45.9581,45.973,45.9208,45.9506,8100.0
2008-08-26 13:05:00,61.63,61.68,61.63,61.65,10600.0,45.9357,45.973,45.9357,45.9506,10600.0
2008-08-26 13:10:00,61.65,61.68,61.61,61.66,8800.0,45.9506,45.973,45.9208,45.9581,8800.0
2008-08-26 13:15:00,61.67,61.68,61.62,61.66,15200.0,45.9655,45.973,45.9283,45.9581,15200.0
2008-08-26 13:20:00,61.67,61.68,61.59,61.68,17700.0,45.9655,45.973,45.9059,45.973,17700.0
2008-08-26 13:25:00,61.7,61.74,61.69,61.71,12600.0,45.9879,46.0177,45.9804,45.9953,12600.0
2008-08-26 13:30:00,61.71,61.72,61.6,61.62,24400.0,45.9953,46.0028,45.9134,45.9283,24400.0
2008-08-26 13:35:00,61.62,61.67,61.57,61.57,7200.0,45.9283,45.9655,45.891,45.891,7200.0
2008-08-26 13:40:00,61.57,61.64,61.53,61.6,13100.0,45.891,45.9432,45.8612,45.9134,13100.0
2008-08-26 13:45:00,61.61,61.61,61.5,61.55,15100.0,45.9208,45.9208,45.8388,45.8761,15100.0
2008-08-26 13:50:00,61.56,61.68,61.56,61.65,14600.0,45.8835,45.973,45.8835,45.9506,14600.0
2008-08-26 13:55:00,61.67,61.68,61.6,61.67,10500.0,45.9655,45.973,45.9134,45.9655,10500.0
2008-08-26 14:00:00,61.65,61.65,61.47,61.49,39400.0,45.9506,45.9506,45.8165,45.8314,39400.0
2008-08-26 14:05:00,61.51,61.63,61.49,61.62,10800.0,45.8463,45.9357,45.8314,45.9283,10800.0
2008-08-26 14:10:00,61.61,61.67,61.59,61.61,7700.0,45.9208,45.9655,45.9059,45.9208,7700.0
2008-08-26 14:15:00,61.61,61.63,61.5,61.52,15300.0,45.9208,45.9357,45.8388,45.8537,15300.0
2008-08-26 14:20:00,61.52,61.58,61.48,61.52,20200.0,45.8537,45.8985,45.8239,45.8537,20200.0
2008-08-26 14:25:00,61.51,61.52,61.36,61.42,17600.0,45.8463,45.8537,45.7345,45.7792,17600.0
2008-08-26 14:30:00,61.44,61.47,61.34,61.44,14500.0,45.7941,45.8165,45.7196,45.7941,14500.0
2008-08-26 14:35:00,61.45,61.5,61.37,61.48,14900.0,45.8016,45.8388,45.7419,45.8239,14900.0
2008-08-26 14:40:00,61.5,61.51,61.43,61.43,8000.0,45.8388,45.8463,45.7866,45.7866,8000.0
2008-08-26 14:45:00,61.4,61.55,61.4,61.52,11800.0,45.7643,45.8761,45.7643,45.8537,11800.0
2008-08-26 14:50:00,61.5,61.53,61.42,61.45,14900.0,45.8388,45.8612,45.7792,45.8016,14900.0
2008-08-26 14:55:00,61.46,61.46,61.4,61.45,25800.0,45.809,45.809,45.7643,45.8016,25800.0
2008-08-26 15:00:00,61.45,61.61,61.44,61.6,35300.0,45.8016,45.9208,45.7941,45.9134,35300.0
2008-08-26 15:05:00,61.61,61.71,61.6,61.71,55400.0,45.9208,45.9953,45.9134,45.9953,55400.0
2008-08-26 15:10:00,61.7,61.93,61.69,61.86,43700.0,45.9879,46.1593,45.9804,46.1071,43700.0
2008-08-26 15:15:00,61.87,62.01,61.87,61.93,43400.0,46.1146,46.219,46.1146,46.1593,43400.0
2008-08-26 15:20:00,61.93,62.05,61.9,62.0,21000.0,46.1593,46.2488,46.137,46.2115,21000.0
2008-08-26 15:25:00,62.01,62.02,61.92,62.01,24000.0,46.219,46.2264,46.1519,46.219,24000.0
2008-08-26 15:30:00,62.02,62.09,61.93,61.94,35000.0,46.2264,46.2786,46.1593,46.1668,35000.0
2008-08-26 15:35:00,61.94,62.11,61.89,61.92,32000.0,46.1668,46.2935,46.1295,46.1519,32000.0
2008-08-26 15:40:00,61.9,61.97,61.78,61.79,64100.0,46.137,46.1891,46.0475,46.055,64100.0
2008-08-26 15:45:00,61.8,61.93,61.79,61.86,36100.0,46.0624,46.1593,46.055,46.1071,36100.0
2008-08-26 15:50:00,61.86,62.03,61.86,62.01,25100.0,46.1071,46.2339,46.1071,46.219,25100.0
2008-08-26 15:55:00,61.99,62.06,61.91,62.01,35000.0,46.204,46.2562,46.1444,46.219,35000.0
2008-08-27 09:30:00,61.93,62.75,61.39,62.17,22500.0,46.1593,46.7705,45.7568,46.3382,22500.0
2008-08-27 09:35:00,62.11,62.22,61.78,62.12,18000.0,46.2935,46.3755,46.0475,46.3009,18000.0
2008-08-27 09:40:00,62.21,62.38,62.15,62.35,23100.0,46.368,46.4947,46.3233,46.4724,23100.0
2008-08-27 09:45:00,62.37,62.4,62.19,62.32,80700.0,46.4873,46.5096,46.3531,46.45,80700.0
2008-08-27 09:50:00,62.3,62.3,62.12,62.26,23900.0,46.4351,46.4351,46.3009,46.4053,23900.0
2008-08-27 09:55:00,62.27,62.42,62.26,62.42,23900.0,46.4127,46.5245,46.4053,46.5245,23900.0
2008-08-27 10:00:00,62.4,62.45,62.36,62.41,19700.0,46.5096,46.5469,46.4798,46.5171,19700.0
2008-08-27 10:05:00,62.38,62.49,62.36,62.4,29800.0,46.4947,46.5767,46.4798,46.5096,29800.0
2008-08-27 10:10:00,62.45,62.45,62.23,62.23,13200.0,46.5469,46.5469,46.3829,46.3829,13200.0
2008-08-27 10:15:00,62.23,62.42,62.19,62.36,17600.0,46.3829,46.5245,46.3531,46.4798,17600.0
2008-08-27 10:20:00,62.37,62.62,62.31,62.62,9500.0,46.4873,46.6736,46.4426,46.6736,9500.0
2008-08-27 10:25:00,62.61,62.64,62.54,62.63,9700.0,46.6662,46.6885,46.614,46.6811,9700.0
2008-08-27 10:30:00,62.63,62.93,62.61,62.9,15600.0,46.6811,46.9047,46.6662,46.8823,15600.0
2008-08-27 10:35:00,62.91,63.09,62.84,63.02,24500.0,46.8898,47.0239,46.8376,46.9718,24500.0
2008-08-27 10:40:00,63.03,63.04,62.99,63.01,18700.0,46.9792,46.9867,46.9494,46.9643,18700.0
2008-08-27 10:45:00,63.0,63.01,62.93,62.93,10300.0,46.9568,46.9643,46.9047,46.9047,10300.0
2008-08-27 10:50:00,62.9,62.94,62.78,62.78,15900.0,46.8823,46.9121,46.7929,46.7929,15900.0
2008-08-27 10:55:00,62.78,62.85,62.72,62.85,11800.0,46.7929,46.845,46.7481,46.845,11800.0
2008-08-27 11:00:00,62.82,62.85,62.73,62.73,19900.0,46.8227,46.845,46.7556,46.7556,19900.0
2008-08-27 11:05:00,62.74,62.79,62.7,62.75,5100.0,46.7631,46.8003,46.7332,46.7705,5100.0
2008-08-27 11:10:00,62.75,62.82,62.75,62.82,11000.0,46.7705,46.8227,46.7705,46.8227,11000.0
2008-08-27 11:15:00,62.81,62.82,62.78,62.8,8500.0,46.8152,46.8227,46.7929,46.8078,8500.0
2008-08-27 11:20:00,62.81,62.97,62.8,62.96,11200.0,46.8152,46.9345,46.8078,46.927,11200.0
2008-08-27 11:25:00,62.96,62.96,62.92,62.92,7300.0,46.927,46.927,46.8972,46.8972,7300.0
2008-08-27 11:30:00,62.92,62.92,62.69,62.81,16700.0,46.8972,46.8972,46.7258,46.8152,16700.0
2008-08-27 11:35:00,62.81,62.94,62.81,62.93,8800.0,46.8152,46.9121,46.8152,46.9047,8800.0
2008-08-27 11:40:00,62.91,62.98,62.87,62.95,10600.0,46.8898,46.9419,46.8599,46.9196,10600.0
2008-08-27 11:45:00,62.98,63.07,62.96,63.0,11900.0,46.9419,47.009,46.927,46.9568,11900.0
2008-08-27 11:50:00,63.01,63.01,62.94,62.94,5700.0,46.9643,46.9643,46.9121,46.9121,5700.0
2008-08-27 11:55:00,62.94,62.98,62.89,62.97,11000.0,46.9121,46.9419,46.8749,46.9345,11000.0
2008-08-27 12:00:00,62.97,63.04,62.96,63.02,17100.0,46.9345,46.9867,46.927,46.9718,17100.0
2008-08-27 12:05:00,63.02,63.1,63.02,63.07,21500.0,46.9718,47.0314,46.9718,47.009,21500.0
2008-08-27 12:10:00,63.08,63.26,63.07,63.22,11200.0,47.0165,47.1506,47.009,47.1208,11200.0
2008-08-27 12:15:00,63.21,63.27,63.21,63.26,10900.0,47.1134,47.1581,47.1134,47.1506,10900.0
2008-08-27 12:20:00,63.25,63.39,63.25,63.36,15100.0,47.1432,47.2475,47.1432,47.2252,15100.0
2008-08-27 12:25:00,63.39,63.39,63.33,63.35,7900.0,47.2475,47.2475,47.2028,47.2177,7900.0
2008-08-27 12:30:00,63.34,63.35,63.26,63.31,14000.0,47.2103,47.2177,47.1506,47.1879,14000.0
2008-08-27 12:35:00,63.28,63.32,63.2,63.2,9500.0,47.1655,47.1954,47.1059,47.1059,9500.0
2008-08-27 12:40:00,63.24,63.36,63.23,63.33,12000.0,47.1357,47.2252,47.1283,47.2028,12000.0
2008-08-27 12:45:00,63.34,63.56,63.34,63.53,15100.0,47.2103,47.3742,47.2103,47.3519,15100.0
2008-08-27 12:50:00,63.53,63.53,63.4,63.48,27700.0,47.3519,47.3519,47.255,47.3146,27700.0
2008-08-27 12:55:00,63.45,63.49,63.38,63.49,14000.0,47.2923,47.3221,47.2401,47.3221,14000.0
2008-08-27 13:00:00,63.49,63.49,63.37,63.42,10100.0,47.3221,47.3221,47.2326,47.2699,10100.0
2008-08-27 13:05:00,63.42,63.44,63.39,63.4,7900.0,47.2699,47.2848,47.2475,47.255,7900.0
2008-08-27 13:10:00,63.43,63.48,63.41,63.45,10800.0,47.2773,47.3146,47.2624,47.2923,10800.0
2008-08-27 13:15:00,63.46,63.52,63.44,63.47,14100.0,47.2997,47.3444,47.2848,47.3072,14100.0
2008-08-27 13:20:00,63.47,63.47,63.39,63.41,7500.0,47.3072,47.3072,47.2475,47.2624,7500.0
2008-08-27 13:25:00,63.4,63.47,63.4,63.46,13300.0,47.255,47.3072,47.255,47.2997,13300.0
2008-08-27 13:30:00,63.47,63.5,63.39,63.4,14800.0,47.3072,47.3295,47.2475,47.255,14800.0
2008-08-27 13:35:00,63.41,63.44,63.34,63.37,13700.0,47.2624,47.2848,47.2103,47.2326,13700.0
2008-08-27 13:40:00,63.35,63.4,63.35,63.39,13400.0,47.2177,47.255,47.2177,47.2475,13400.0
2008-08-27 13:45:00,63.39,63.45,63.38,63.45,12300.0,47.2475,47.2923,47.2401,47.2923,12300.0
2008-08-27 13:50:00,63.44,63.45,63.3,63.32,12200.0,47.2848,47.2923,47.1804,47.1954,12200.0
2008-08-27 13:55:00,63.33,63.41,63.31,63.31,15700.0,47.2028,47.2624,47.1879,47.1879,15700.0
2008-08-27 14:00:00,63.29,63.33,63.19,63.22,12800.0,47.173,47.2028,47.0985,47.1208,12800.0
2008-08-27 14:05:00,63.22,63.26,63.21,63.22,9200.0,47.1208,47.1506,47.1134,47.1208,9200.0
2008-08-27 14:10:00,63.23,63.25,63.16,63.21,8800.0,47.1283,47.1432,47.0761,47.1134,8800.0
2008-08-27 14:15:00,63.2,63.2,63.05,63.15,18700.0,47.1059,47.1059,46.9941,47.0686,18700.0
2008-08-27 14:20:00,63.18,63.27,63.15,63.23,16000.0,47.091,47.1581,47.0686,47.1283,16000.0
2008-08-27 14:25:00,63.22,63.24,63.14,63.15,12700.0,47.1208,47.1357,47.0612,47.0686,12700.0
2008-08-27 14:30:00,63.14,63.22,63.14,63.22,6600.0,47.0612,47.1208,47.0612,47.1208,6600.0
2008-08-27 14:35:00,63.21,63.29,63.1,63.27,15500.0,47.1134,47.173,47.0314,47.1581,15500.0
2008-08-27 14:40:00,63.26,63.44,63.26,63.39,9600.0,47.1506,47.2848,47.1506,47.2475,9600.0
2008-08-27 14:45:00,63.38,63.42,63.29,63.31,9900.0,47.2401,47.2699,47.173,47.1879,9900.0
2008-08-27 14:50:00,63.29,63.34,63.22,63.22,9800.0,47.173,47.2103,47.1208,47.1208,9800.0
2008-08-27 14:55:00,63.22,63.27,63.15,63.17,8200.0,47.1208,47.1581,47.0686,47.0836,8200.0
2008-08-27 15:00:00,63.18,63.22,63.13,63.14,17100.0,47.091,47.1208,47.0537,47.0612,17100.0
2008-08-27 15:05:00,63.13,63.24,63.11,63.24,11800.0,47.0537,47.1357,47.0388,47.1357,11800.0
2008-08-27 15:10:00,63.24,63.24,63.07,63.08,12600.0,47.1357,47.1357,47.009,47.0165,12600.0
2008-08-27 15:15:00,63.08,63.09,62.93,62.99,23000.0,47.0165,47.0239,46.9047,46.9494,23000.0
2008-08-27 15:20:00,62.98,63.03,62.89,63.0,13400.0,46.9419,46.9792,46.8749,46.9568,13400.0
2008-08-27 15:25:00,62.99,62.99,62.89,62.94,15500.0,46.9494,46.9494,46.8749,46.9121,15500.0
2008-08-27 15:30:00,62.95,62.96,62.8,62.92,22400.0,46.9196,46.927,46.8078,46.8972,22400.0
2008-08-27 15:35:00,62.91,62.94,62.86,62.94,15700.0,46.8898,46.9121,46.8525,46.9121,15700.0
2008-08-27 15:40:00,62.93,63.01,62.9,63.01,19300.0,46.9047,46.9643,46.8823,46.9643,19300.0
2008-08-27 15:45:00,62.99,63.0,62.82,62.86,24500.0,46.9494,46.9568,46.8227,46.8525,24500.0
2008-08-27 15:50:00,62.86,62.96,62.84,62.95,28900.0,46.8525,46.927,46.8376,46.9196,28900.0
2008-08-27 15:55:00,62.95,63.07,62.9,63.04,36600.0,46.9196,47.009,46.8823,46.9867,36600.0
2008-08-28 09:30:00,63.28,63.9,63.02,63.9,14600.0,47.1655,47.6277,46.9718,47.6277,14600.0
2008-08-28 09:35:00,63.93,64.25,63.93,64.19,21000.0,47.65,47.8885,47.65,47.8438,21000.0
2008-08-28 09:40:00,64.2,64.49,64.15,64.29,25700.0,47.8513,48.0674,47.814,47.9183,25700.0
2008-08-28 09:45:00,64.28,64.43,64.28,64.33,36300.0,47.9109,48.0227,47.9109,47.9482,36300.0
2008-08-28 09:50:00,64.35,64.37,64.2,64.22,18500.0,47.9631,47.978,47.8513,47.8662,18500.0
2008-08-28 09:55:00,64.23,64.34,64.22,64.25,19300.0,47.8736,47.9556,47.8662,47.8885,19300.0
2008-08-28 10:00:00,64.24,64.28,64.2,64.22,15700.0,47.8811,47.9109,47.8513,47.8662,15700.0
2008-08-28 10:05:00,64.22,64.23,64.14,64.19,11900.0,47.8662,47.8736,47.8065,47.8438,11900.0
2008-08-28 10:10:00,64.19,64.3,64.18,64.25,15400.0,47.8438,47.9258,47.8364,47.8885,15400.0
2008-08-28 10:15:00,64.32,64.36,64.24,64.26,21400.0,47.9407,47.9705,47.8811,47.896,21400.0
2008-08-28 10:20:00,64.24,64.25,64.05,64.14,42800.0,47.8811,47.8885,47.7395,47.8065,42800.0
2008-08-28 10:25:00,64.15,64.19,64.07,64.17,16300.0,47.814,47.8438,47.7544,47.8289,16300.0
2008-08-28 10:30:00,64.16,64.17,64.09,64.12,13500.0,47.8214,47.8289,47.7693,47.7916,13500.0
2008-08-28 10:35:00,64.12,64.22,64.12,64.22,17900.0,47.7916,47.8662,47.7916,47.8662,17900.0
2008-08-28 10:40:00,64.26,64.6,64.23,64.6,19000.0,47.896,48.1494,47.8736,48.1494,19000.0
2008-08-28 10:45:00,64.62,64.76,64.62,64.71,38300.0,48.1643,48.2687,48.1643,48.2314,38300.0
2008-08-28 10:50:00,64.72,64.84,64.71,64.76,18000.0,48.2388,48.3283,48.2314,48.2687,18000.0
2008-08-28 10:55:00,64.76,64.82,64.75,64.76,20300.0,48.2687,48.3134,48.2612,48.2687,20300.0
2008-08-28 11:00:00,64.79,64.79,64.68,64.71,21200.0,48.291,48.291,48.209,48.2314,21200.0
2008-08-28 11:05:00,64.69,64.8,64.68,64.76,15600.0,48.2165,48.2985,48.209,48.2687,15600.0
2008-08-28 11:10:00,64.76,64.83,64.76,64.83,10900.0,48.2687,48.3208,48.2687,48.3208,10900.0
2008-08-28 11:15:00,64.86,64.94,64.84,64.88,14900.0,48.3432,48.4028,48.3283,48.3581,14900.0
2008-08-28 11:20:00,64.87,64.88,64.75,64.77,13800.0,48.3506,48.3581,48.2612,48.2761,13800.0
2008-08-28 11:25:00,64.77,64.86,64.75,64.86,13600.0,48.2761,48.3432,48.2612,48.3432,13600.0
2008-08-28 11:30:00,64.86,64.91,64.83,64.85,9100.0,48.3432,48.3805,48.3208,48.3357,9100.0
2008-08-28 11:35:00,64.89,64.91,64.81,64.84,9600.0,48.3655,48.3805,48.3059,48.3283,9600.0
2008-08-28 11:40:00,64.84,64.84,64.72,64.83,21300.0,48.3283,48.3283,48.2388,48.3208,21300.0
2008-08-28 11:45:00,64.79,64.94,64.75,64.94,14600.0,48.291,48.4028,48.2612,48.4028,14600.0
2008-08-28 11:50:00,64.92,65.35,64.91,65.31,20700.0,48.3879,48.7084,48.3805,48.6786,20700.0
2008-08-28 11:55:00,65.31,65.47,65.22,65.31,12000.0,48.6786,48.7979,48.6115,48.6786,12000.0
2008-08-28 12:00:00,65.31,65.32,65.23,65.29,11500.0,48.6786,48.686,48.619,48.6637,11500.0
2008-08-28 12:05:00,65.29,65.29,65.17,65.17,9700.0,48.6637,48.6637,48.5742,48.5742,9700.0
2008-08-28 12:10:00,65.18,65.18,65.0,65.02,11300.0,48.5817,48.5817,48.4475,48.4624,11300.0
2008-08-28 12:15:00,65.03,65.1,64.96,65.09,22500.0,48.4699,48.5221,48.4177,48.5146,22500.0
2008-08-28 12:20:00,65.09,65.13,65.08,65.11,18300.0,48.5146,48.5444,48.5072,48.5295,18300.0
2008-08-28 12:25:00,65.11,65.2,65.11,65.18,13000.0,48.5295,48.5966,48.5295,48.5817,13000.0
2008-08-28 12:30:00,65.18,65.18,65.08,65.13,15000.0,48.5817,48.5817,48.5072,48.5444,15000.0
2008-08-28 12:35:00,65.14,65.15,64.98,64.99,20700.0,48.5519,48.5593,48.4326,48.4401,20700.0
2008-08-28 12:40:00,64.99,65.03,64.92,65.02,14400.0,48.4401,48.4699,48.3879,48.4624,14400.0
2008-08-28 12:45:00,65.02,65.06,65.0,65.0,12700.0,48.4624,48.4923,48.4475,48.4475,12700.0
2008-08-28 12:50:00,65.0,65.1,65.0,65.1,8300.0,48.4475,48.5221,48.4475,48.5221,8300.0
2008-08-28 12:55:00,65.08,65.08,65.01,65.03,5200.0,48.5072,48.5072,48.455,48.4699,5200.0
2008-08-28 13:00:00,65.02,65.09,65.01,65.06,7900.0,48.4624,48.5146,48.455,48.4923,7900.0
2008-08-28 13:05:00,65.06,65.1,65.03,65.04,7300.0,48.4923,48.5221,48.4699,48.4774,7300.0
2008-08-28 13:10:00,65.05,65.08,65.02,65.04,5500.0,48.4848,48.5072,48.4624,48.4774,5500.0
2008-08-28 13:15:00,65.06,65.07,65.04,65.05,2900.0,48.4923,48.4997,48.4774,48.4848,2900.0
2008-08-28 13:20:00,65.07,65.11,65.06,65.07,10300.0,48.4997,48.5295,48.4923,48.4997,10300.0
2008-08-28 13:25:00,65.07,65.19,65.02,65.11,13300.0,48.4997,48.5892,48.4624,48.5295,13300.0
2008-08-28 13:30:00,65.11,65.21,65.1,65.2,13300.0,48.5295,48.6041,48.5221,48.5966,13300.0
2008-08-28 13:35:00,65.19,65.19,65.09,65.09,4100.0,48.5892,48.5892,48.5146,48.5146,4100.0
2008-08-28 13:40:00,65.08,65.09,65.04,65.09,6900.0,48.5072,48.5146,48.4774,48.5146,6900.0
2008-08-28 13:45:00,65.09,65.13,65.0,65.0,16100.0,48.5146,48.5444,48.4475,48.4475,16100.0
2008-08-28 13:50:00,65.0,65.05,65.0,65.03,5300.0,48.4475,48.4848,48.4475,48.4699,5300.0
2008-08-28 13:55:00,65.04,65.07,65.02,65.04,6500.0,48.4774,48.4997,48.4624,48.4774,6500.0
2008-08-28 14:00:00,65.03,65.05,64.88,64.9,13400.0,48.4699,48.4848,48.3581,48.373,13400.0
2008-08-28 14:05:00,64.91,65.03,64.9,65.02,12700.0,48.3805,48.4699,48.373,48.4624,12700.0
2008-08-28 14:10:00,65.03,65.16,65.02,65.16,11500.0,48.4699,48.5668,48.4624,48.5668,11500.0
2008-08-28 14:15:00,65.14,65.19,65.02,65.13,10200.0,48.5519,48.5892,48.4624,48.5444,10200.0
2008-08-28 14:20:00,65.15,65.15,65.03,65.04,7500.0,48.5593,48.5593,48.4699,48.4774,7500.0
2008-08-28 14:25:00,65.04,65.05,65.0,65.04,9700.0,48.4774,48.4848,48.4475,48.4774,9700.0
2008-08-28 14:30:00,65.07,65.14,65.07,65.14,4000.0,48.4997,48.5519,48.4997,48.5519,4000.0
2008-08-28 14:35:00,65.14,65.19,65.04,65.13,9000.0,48.5519,48.5892,48.4774,48.5444,9000.0
2008-08-28 14:40:00,65.13,65.16,65.09,65.16,7900.0,48.5444,48.5668,48.5146,48.5668,7900.0
2008-08-28 14:45:00,65.18,65.19,65.14,65.14,10600.0,48.5817,48.5892,48.5519,48.5519,10600.0
2008-08-28 14:50:00,65.14,65.25,65.13,65.24,6300.0,48.5519,48.6339,48.5444,48.6264,6300.0
2008-08-28 14:55:00,65.25,65.27,65.14,65.15,9700.0,48.6339,48.6488,48.5519,48.5593,9700.0
2008-08-28 15:00:00,65.13,65.14,65.06,65.13,14000.0,48.5444,48.5519,48.4923,48.5444,14000.0
2008-08-28 15:05:00,65.14,65.18,65.1,65.14,10300.0,48.5519,48.5817,48.5221,48.5519,10300.0
2008-08-28 15:10:00,65.13,65.14,65.01,65.01,6500.0,48.5444,48.5519,48.455,48.455,6500.0
2008-08-28 15:15:00,65.02,65.04,65.0,65.03,8200.0,48.4624,48.4774,48.4475,48.4699,8200.0
2008-08-28 15:20:00,65.03,65.08,64.97,65.08,17300.0,48.4699,48.5072,48.4252,48.5072,17300.0
2008-08-28 15:25:00,65.1,65.14,65.05,65.08,15700.0,48.5221,48.5519,48.4848,48.5072,15700.0
2008-08-28 15:30:00,65.08,65.09,65.02,65.05,14200.0,48.5072,48.5146,48.4624,48.4848,14200.0
2008-08-28 15:35:00,65.03,65.07,65.02,65.04,18800.0,48.4699,48.4997,48.4624,48.4774,18800.0
2008-08-28 15:40:00,65.05,65.16,65.05,65.11,22900.0,48.4848,48.5668,48.4848,48.5295,22900.0
2008-08-28 15:45:00,65.11,65.13,65.03,65.06,16000.0,48.5295,48.5444,48.4699,48.4923,16000.0
2008-08-28 15:50:00,65.06,65.06,64.96,64.96,19700.0,48.4923,48.4923,48.4177,48.4177,19700.0
2008-08-28 15:55:00,64.97,65.09,64.92,65.03,37300.0,48.4252,48.5146,48.3879,48.4699,37300.0
2008-08-29 09:30:00,64.9,65.13,64.89,65.13,17500.0,48.373,48.5444,48.3655,48.5444,17500.0
2008-08-29 09:35:00,65.13,65.16,65.0,65.01,11400.0,48.5444,48.5668,48.4475,48.455,11400.0
2008-08-29 09:40:00,65.0,65.34,64.95,65.33,23300.0,48.4475,48.701,48.4103,48.6935,23300.0
2008-08-29 09:45:00,65.3,65.44,65.27,65.44,13200.0,48.6711,48.7755,48.6488,48.7755,13200.0
2008-08-29 09:50:00,65.41,65.44,65.28,65.43,23100.0,48.7531,48.7755,48.6562,48.768,23100.0
2008-08-29 09:55:00,65.33,65.43,65.15,65.26,29500.0,48.6935,48.768,48.5593,48.6413,29500.0
2008-08-29 10:00:00,65.25,65.35,65.05,65.14,14700.0,48.6339,48.7084,48.4848,48.5519,14700.0
2008-08-29 10:05:00,65.17,65.17,65.08,65.08,13400.0,48.5742,48.5742,48.5072,48.5072,13400.0
2008-08-29 10:10:00,65.12,65.14,65.01,65.02,5900.0,48.537,48.5519,48.455,48.4624,5900.0
2008-08-29 10:15:00,65.02,65.02,64.83,64.85,22900.0,48.4624,48.4624,48.3208,48.3357,22900.0
2008-08-29 10:20:00,64.84,64.95,64.75,64.75,11700.0,48.3283,48.4103,48.2612,48.2612,11700.0
2008-08-29 10:25:00,64.76,64.8,64.67,64.68,9700.0,48.2687,48.2985,48.2016,48.209,9700.0
2008-08-29 10:30:00,64.67,64.78,64.6,64.6,16900.0,48.2016,48.2836,48.1494,48.1494,16900.0
2008-08-29 10:35:00,64.61,64.7,64.6,64.62,16800.0,48.1569,48.2239,48.1494,48.1643,16800.0
2008-08-29 10:40:00,64.64,64.64,64.5,64.61,21400.0,48.1792,48.1792,48.0749,48.1569,21400.0
2008-08-29 10:45:00,64.6,64.66,64.56,64.58,11000.0,48.1494,48.1941,48.1196,48.1345,11000.0
2008-08-29 10:50:00,64.59,64.68,64.58,64.59,8600.0,48.1419,48.209,48.1345,48.1419,8600.0
2008-08-29 10:55:00,64.61,64.68,64.6,64.65,15600.0,48.1569,48.209,48.1494,48.1867,15600.0
2008-08-29 11:00:00,64.65,64.7,64.65,64.66,12000.0,48.1867,48.2239,48.1867,48.1941,12000.0
2008-08-29 11:05:00,64.66,64.86,64.66,64.81,21900.0,48.1941,48.3432,48.1941,48.3059,21900.0
2008-08-29 11:10:00,64.8,64.86,64.78,64.83,12900.0,48.2985,48.3432,48.2836,48.3208,12900.0
2008-08-29 11:15:00,64.82,64.89,64.78,64.88,10600.0,48.3134,48.3655,48.2836,48.3581,10600.0
2008-08-29 11:20:00,64.88,64.94,64.75,64.76,18000.0,48.3581,48.4028,48.2612,48.2687,18000.0
2008-08-29 11:25:00,64.73,64.74,64.67,64.69,16400.0,48.2463,48.2537,48.2016,48.2165,16400.0
2008-08-29 11:30:00,64.69,64.7,64.65,64.65,12700.0,48.2165,48.2239,48.1867,48.1867,12700.0
2008-08-29 11:35:00,64.64,64.64,64.49,64.5,11900.0,48.1792,48.1792,48.0674,48.0749,11900.0
2008-08-29 11:40:00,64.49,64.61,64.48,64.6,12700.0,48.0674,48.1569,48.06,48.1494,12700.0
2008-08-29 11:45:00,64.61,64.62,64.56,64.57,24300.0,48.1569,48.1643,48.1196,48.127,24300.0
2008-08-29 11:50:00,64.57,64.67,64.54,64.63,14000.0,48.127,48.2016,48.1047,48.1718,14000.0
2008-08-29 11:55:00,64.69,64.75,64.65,64.65,10100.0,48.2165,48.2612,48.1867,48.1867,10100.0
2008-08-29 12:00:00,64.65,64.66,64.52,64.53,7600.0,48.1867,48.1941,48.0898,48.0972,7600.0
2008-08-29 12:05:00,64.51,64.52,64.47,64.5,12000.0,48.0823,48.0898,48.0525,48.0749,12000.0
2008-08-29 12:10:00,64.5,64.51,64.48,64.5,9400.0,48.0749,48.0823,48.06,48.0749,9400.0
2008-08-29 12:15:00,64.47,64.55,64.47,64.55,8600.0,48.0525,48.1121,48.0525,48.1121,8600.0
2008-08-29 12:20:00,64.55,64.58,64.54,64.55,7900.0,48.1121,48.1345,48.1047,48.1121,7900.0
2008-08-29 12:25:00,64.55,64.6,64.53,64.59,13400.0,48.1121,48.1494,48.0972,48.1419,13400.0
2008-08-29 12:30:00,64.59,64.78,64.59,64.77,14000.0,48.1419,48.2836,48.1419,48.2761,14000.0
2008-08-29 12:35:00,64.78,64.84,64.65,64.65,7200.0,48.2836,48.3283,48.1867,48.1867,7200.0
2008-08-29 12:40:00,64.65,64.67,64.61,64.64,6200.0,48.1867,48.2016,48.1569,48.1792,6200.0
2008-08-29 12:45:00,64.62,64.64,64.51,64.56,9200.0,48.1643,48.1792,48.0823,48.1196,9200.0
2008-08-29 12:50:00,64.55,64.81,64.55,64.79,13900.0,48.1121,48.3059,48.1121,48.291,13900.0
2008-08-29 12:55:00,64.78,64.78,64.73,64.77,12300.0,48.2836,48.2836,48.2463,48.2761,12300.0
2008-08-29 13:00:00,64.77,64.93,64.76,64.84,12300.0,48.2761,48.3954,48.2687,48.3283,12300.0
2008-08-29 13:05:00,64.88,64.9,64.83,64.84,5500.0,48.3581,48.373,48.3208,48.3283,5500.0
2008-08-29 13:10:00,64.84,64.84,64.76,64.76,11200.0,48.3283,48.3283,48.2687,48.2687,11200.0
2008-08-29 13:15:00,64.76,64.84,64.74,64.76,11200.0,48.2687,48.3283,48.2537,48.2687,11200.0
2008-08-29 13:20:00,64.78,65.03,64.74,64.9,10800.0,48.2836,48.4699,48.2537,48.373,10800.0
2008-08-29 13:25:00,64.89,64.96,64.81,64.96,7200.0,48.3655,48.4177,48.3059,48.4177,7200.0
2008-08-29 13:30:00,64.94,64.96,64.81,64.81,5600.0,48.4028,48.4177,48.3059,48.3059,5600.0
2008-08-29 13:35:00,64.78,64.83,64.76,64.79,17400.0,48.2836,48.3208,48.2687,48.291,17400.0
2008-08-29 13:40:00,64.8,64.85,64.74,64.82,8000.0,48.2985,48.3357,48.2537,48.3134,8000.0
2008-08-29 13:45:00,64.82,64.88,64.74,64.77,11400.0,48.3134,48.3581,48.2537,48.2761,11400.0
2008-08-29 13:50:00,64.73,64.74,64.56,64.56,14300.0,48.2463,48.2537,48.1196,48.1196,14300.0
2008-08-29 13:55:00,64.55,64.59,64.5,64.56,11100.0,48.1121,48.1419,48.0749,48.1196,11100.0
2008-08-29 14:00:00,64.58,64.65,64.55,64.57,28600.0,48.1345,48.1867,48.1121,48.127,28600.0
2008-08-29 14:05:00,64.58,64.6,64.57,64.57,5700.0,48.1345,48.1494,48.127,48.127,5700.0
2008-08-29 14:10:00,64.56,64.62,64.51,64.62,5900.0,48.1196,48.1643,48.0823,48.1643,5900.0
2008-08-29 14:15:00,64.63,64.67,64.54,64.63,11600.0,48.1718,48.2016,48.1047,48.1718,11600.0
2008-08-29 14:20:00,64.63,64.65,64.5,64.5,8500.0,48.1718,48.1867,48.0749,48.0749,8500.0
2008-08-29 14:25:00,64.52,64.64,64.51,64.6,7900.0,48.0898,48.1792,48.0823,48.1494,7900.0
2008-08-29 14:30:00,64.6,64.6,64.55,64.55,9400.0,48.1494,48.1494,48.1121,48.1121,9400.0
2008-08-29 14:35:00,64.55,64.56,64.48,64.48,10100.0,48.1121,48.1196,48.06,48.06,10100.0
2008-08-29 14:40:00,64.47,64.5,64.46,64.5,6200.0,48.0525,48.0749,48.0451,48.0749,6200.0
2008-08-29 14:45:00,64.49,64.54,64.43,64.52,9700.0,48.0674,48.1047,48.0227,48.0898,9700.0
2008-08-29 14:50:00,64.52,64.52,64.4,64.47,5900.0,48.0898,48.0898,48.0003,48.0525,5900.0
2008-08-29 14:55:00,64.47,64.6,64.47,64.54,13000.0,48.0525,48.1494,48.0525,48.1047,13000.0
2008-08-29 15:00:00,64.54,64.59,64.44,64.44,16900.0,48.1047,48.1419,48.0301,48.0301,16900.0
2008-08-29 15:05:00,64.44,64.46,64.32,64.41,15400.0,48.0301,48.0451,47.9407,48.0078,15400.0
2008-08-29 15:10:00,64.43,64.43,64.32,64.37,13100.0,48.0227,48.0227,47.9407,47.978,13100.0
2008-08-29 15:15:00,64.36,64.36,64.3,64.36,13600.0,47.9705,47.9705,47.9258,47.9705,13600.0
2008-08-29 15:20:00,64.35,64.39,64.29,64.37,10700.0,47.9631,47.9929,47.9183,47.978,10700.0
2008-08-29 15:25:00,64.37,64.37,64.23,64.3,9700.0,47.978,47.978,47.8736,47.9258,9700.0
2008-08-29 15:30:00,64.28,64.31,64.22,64.3,11100.0,47.9109,47.9332,47.8662,47.9258,11100.0
2008-08-29 15:35:00,64.3,64.33,64.22,64.23,15400.0,47.9258,47.9482,47.8662,47.8736,15400.0
2008-08-29 15:40:00,64.21,64.23,64.14,64.21,14600.0,47.8587,47.8736,47.8065,47.8587,14600.0
2008-08-29 15:45:00,64.2,64.31,64.18,64.26,19000.0,47.8513,47.9332,47.8364,47.896,19000.0
2008-08-29 15:50:00,64.25,64.28,64.08,64.17,22400.0,47.8885,47.9109,47.7618,47.8289,22400.0
2008-08-29 15:55:00,64.15,64.2,64.11,64.13,40000.0,47.814,47.8513,47.7842,47.7991,40000.0
2008-09-02 09:30:00,64.97,65.6,64.33,64.63,58600.0,48.4252,48.8947,47.9482,48.1718,58600.0
2008-09-02 09:35:00,64.69,64.71,64.1,64.22,59600.0,48.2165,48.2314,47.7767,47.8662,59600.0
2008-09-02 09:40:00,64.24,64.54,64.22,64.51,37500.0,47.8811,48.1047,47.8662,48.0823,37500.0
2008-09-02 09:45:00,64.51,64.89,64.51,64.89,53900.0,48.0823,48.3655,48.0823,48.3655,53900.0
2008-09-02 09:50:00,64.9,65.16,64.85,65.1,47000.0,48.373,48.5668,48.3357,48.5221,47000.0
2008-09-02 09:55:00,65.09,65.13,65.01,65.03,25600.0,48.5146,48.5444,48.455,48.4699,25600.0
2008-09-02 10:00:00,65.02,65.11,64.8,65.07,51100.0,48.4624,48.5295,48.2985,48.4997,51100.0
2008-09-02 10:05:00,65.07,65.08,64.9,65.0,50100.0,48.4997,48.5072,48.373,48.4475,50100.0
2008-09-02 10:10:00,65.0,65.12,64.94,65.12,27600.0,48.4475,48.537,48.4028,48.537,27600.0
2008-09-02 10:15:00,65.12,65.15,65.01,65.05,60100.0,48.537,48.5593,48.455,48.4848,60100.0
2008-09-02 10:20:00,65.05,65.13,64.98,65.03,85900.0,48.4848,48.5444,48.4326,48.4699,85900.0
2008-09-02 10:25:00,65.03,65.1,65.0,65.07,25900.0,48.4699,48.5221,48.4475,48.4997,25900.0
2008-09-02 10:30:00,65.09,65.17,65.07,65.1,21300.0,48.5146,48.5742,48.4997,48.5221,21300.0
2008-09-02 10:35:00,65.09,65.14,65.0,65.04,21200.0,48.5146,48.5519,48.4475,48.4774,21200.0
2008-09-02 10:40:00,65.04,65.11,64.99,65.06,56300.0,48.4774,48.5295,48.4401,48.4923,56300.0
2008-09-02 10:45:00,65.06,65.16,65.0,65.12,39900.0,48.4923,48.5668,48.4475,48.537,39900.0
2008-09-02 10:50:00,65.12,65.13,65.01,65.04,21700.0,48.537,48.5444,48.455,48.4774,21700.0
2008-09-02 10:55:00,65.04,65.2,65.03,65.2,17700.0,48.4774,48.5966,48.4699,48.5966,17700.0
2008-09-02 11:00:00,65.2,65.32,65.2,65.26,19200.0,48.5966,48.686,48.5966,48.6413,19200.0
2008-09-02 11:05:00,65.22,65.27,65.15,65.15,30100.0,48.6115,48.6488,48.5593,48.5593,30100.0
2008-09-02 11:10:00,65.14,65.15,65.06,65.15,19800.0,48.5519,48.5593,48.4923,48.5593,19800.0
2008-09-02 11:15:00,65.15,65.16,65.02,65.12,49600.0,48.5593,48.5668,48.4624,48.537,49600.0
2008-09-02 11:20:00,65.12,65.14,65.04,65.07,24200.0,48.537,48.5519,48.4774,48.4997,24200.0
2008-09-02 11:25:00,65.07,65.32,65.06,65.32,21300.0,48.4997,48.686,48.4923,48.686,21300.0
2008-09-02 11:30:00,65.32,65.43,65.32,65.43,22400.0,48.686,48.768,48.686,48.768,22400.0
2008-09-02 11:35:00,65.42,65.51,65.41,65.5,17800.0,48.7606,48.8277,48.7531,48.8202,17800.0
2008-09-02 11:40:00,65.49,65.53,65.48,65.51,15900.0,48.8128,48.8426,48.8053,48.8277,15900.0
2008-09-02 11:45:00,65.51,65.51,65.41,65.47,23400.0,48.8277,48.8277,48.7531,48.7979,23400.0
2008-09-02 11:50:00,65.47,65.48,65.28,65.34,11400.0,48.7979,48.8053,48.6562,48.701,11400.0
2008-09-02 11:55:00,65.35,65.43,65.28,65.31,16200.0,48.7084,48.768,48.6562,48.6786,16200.0
2008-09-02 12:00:00,65.32,65.36,65.28,65.36,8700.0,48.686,48.7159,48.6562,48.7159,8700.0
2008-09-02 12:05:00,65.36,65.41,65.35,65.4,16600.0,48.7159,48.7531,48.7084,48.7457,16600.0
2008-09-02 12:10:00,65.4,65.4,65.22,65.25,11700.0,48.7457,48.7457,48.6115,48.6339,11700.0
2008-09-02 12:15:00,65.25,65.4,65.25,65.39,10400.0,48.6339,48.7457,48.6339,48.7382,10400.0
2008-09-02 12:20:00,65.39,65.39,65.23,65.26,27200.0,48.7382,48.7382,48.619,48.6413,27200.0
2008-09-02 12:25:00,65.26,65.26,64.94,64.98,22100.0,48.6413,48.6413,48.4028,48.4326,22100.0
2008-09-02 12:30:00,64.98,64.98,64.81,64.86,41000.0,48.4326,48.4326,48.3059,48.3432,41000.0
2008-09-02 12:35:00,64.86,65.01,64.83,64.9,28300.0,48.3432,48.455,48.3208,48.373,28300.0
2008-09-02 12:40:00,64.93,65.01,64.85,65.0,27000.0,48.3954,48.455,48.3357,48.4475,27000.0
2008-09-02 12:45:00,65.01,65.05,64.99,65.0,28700.0,48.455,48.4848,48.4401,48.4475,28700.0
2008-09-02 12:50:00,65.0,65.13,65.0,65.12,14200.0,48.4475,48.5444,48.4475,48.537,14200.0
2008-09-02 12:55:00,65.09,65.13,65.06,65.08,11400.0,48.5146,48.5444,48.4923,48.5072,11400.0
2008-09-02 13:00:00,65.08,65.1,65.02,65.07,9900.0,48.5072,48.5221,48.4624,48.4997,9900.0
2008-09-02 13:05:00,65.07,65.08,65.0,65.05,14300.0,48.4997,48.5072,48.4475,48.4848,14300.0
2008-09-02 13:10:00,65.05,65.1,65.02,65.1,14300.0,48.4848,48.5221,48.4624,48.5221,14300.0
2008-09-02 13:15:00,65.09,65.1,65.04,65.04,12900.0,48.5146,48.5221,48.4774,48.4774,12900.0
2008-09-02 13:20:00,65.04,65.06,65.01,65.02,14800.0,48.4774,48.4923,48.455,48.4624,14800.0
2008-09-02 13:25:00,65.04,65.06,65.0,65.06,16300.0,48.4774,48.4923,48.4475,48.4923,16300.0
2008-09-02 13:30:00,65.06,65.1,65.0,65.1,19400.0,48.4923,48.5221,48.4475,48.5221,19400.0
2008-09-02 13:35:00,65.1,65.14,65.06,65.12,13800.0,48.5221,48.5519,48.4923,48.537,13800.0
2008-09-02 13:40:00,65.1,65.1,64.92,64.92,26300.0,48.5221,48.5221,48.3879,48.3879,26300.0
2008-09-02 13:45:00,64.91,64.94,64.87,64.89,11900.0,48.3805,48.4028,48.3506,48.3655,11900.0
2008-09-02 13:50:00,64.87,64.88,64.58,64.6,33500.0,48.3506,48.3581,48.1345,48.1494,33500.0
2008-09-02 13:55:00,64.61,64.73,64.56,64.73,18600.0,48.1569,48.2463,48.1196,48.2463,18600.0
2008-09-02 14:00:00,64.72,64.85,64.6,64.81,39000.0,48.2388,48.3357,48.1494,48.3059,39000.0
2008-09-02 14:05:00,64.77,64.8,64.63,64.74,16100.0,48.2761,48.2985,48.1718,48.2537,16100.0
2008-09-02 14:10:00,64.73,64.8,64.6,64.66,23300.0,48.2463,48.2985,48.1494,48.1941,23300.0
2008-09-02 14:15:00,64.67,64.68,64.5,64.5,20900.0,48.2016,48.209,48.0749,48.0749,20900.0
2008-09-02 14:20:00,64.53,64.6,64.51,64.6,20800.0,48.0972,48.1494,48.0823,48.1494,20800.0
2008-09-02 14:25:00,64.6,64.65,64.56,64.57,14900.0,48.1494,48.1867,48.1196,48.127,14900.0
2008-09-02 14:30:00,64.59,64.65,64.57,64.63,15300.0,48.1419,48.1867,48.127,48.1718,15300.0
2008-09-02 14:35:00,64.63,64.63,64.46,64.46,22000.0,48.1718,48.1718,48.0451,48.0451,22000.0
2008-09-02 14:40:00,64.46,64.56,64.46,64.54,16800.0,48.0451,48.1196,48.0451,48.1047,16800.0
2008-09-02 14:45:00,64.53,64.56,64.44,64.44,20300.0,48.0972,48.1196,48.0301,48.0301,20300.0
2008-09-02 14:50:00,64.44,64.48,64.23,64.24,22000.0,48.0301,48.06,47.8736,47.8811,22000.0
2008-09-02 14:55:00,64.24,64.3,64.16,64.25,18900.0,47.8811,47.9258,47.8214,47.8885,18900.0
2008-09-02 15:00:00,64.26,64.26,64.07,64.07,25600.0,47.896,47.896,47.7544,47.7544,25600.0
2008-09-02 15:05:00,64.05,64.26,64.05,64.25,21600.0,47.7395,47.896,47.7395,47.8885,21600.0
2008-09-02 15:10:00,64.26,64.26,64.19,64.22,18500.0,47.896,47.896,47.8438,47.8662,18500.0
2008-09-02 15:15:00,64.23,64.32,64.15,64.22,27300.0,47.8736,47.9407,47.814,47.8662,27300.0
2008-09-02 15:20:00,64.21,64.28,64.16,64.21,34000.0,47.8587,47.9109,47.8214,47.8587,34000.0
2008-09-02 15:25:00,64.21,64.32,64.14,64.27,34700.0,47.8587,47.9407,47.8065,47.9034,34700.0
2008-09-02 15:30:00,64.26,64.42,64.24,64.42,47100.0,47.896,48.0152,47.8811,48.0152,47100.0
2008-09-02 15:35:00,64.42,64.56,64.42,64.52,73500.0,48.0152,48.1196,48.0152,48.0898,73500.0
2008-09-02 15:40:00,64.51,64.55,64.47,64.49,87300.0,48.0823,48.1121,48.0525,48.0674,87300.0
2008-09-02 15:45:00,64.49,64.57,64.39,64.54,61700.0,48.0674,48.127,47.9929,48.1047,61700.0
2008-09-02 15:50:00,64.53,64.55,64.42,64.51,50400.0,48.0972,48.1121,48.0152,48.0823,50400.0
2008-09-02 15:55:00,64.52,64.52,64.38,64.46,51500.0,48.0898,48.0898,47.9854,48.0451,51500.0
2008-09-03 09:30:00,64.5,64.5,64.0,64.25,22100.0,48.0749,48.0749,47.7022,47.8885,22100.0
2008-09-03 09:35:00,64.25,64.41,64.21,64.21,24400.0,47.8885,48.0078,47.8587,47.8587,24400.0
2008-09-03 09:40:00,64.2,64.2,64.01,64.06,19900.0,47.8513,47.8513,47.7096,47.7469,19900.0
2008-09-03 09:45:00,64.05,64.14,63.68,64.14,31500.0,47.7395,47.8065,47.4637,47.8065,31500.0
2008-09-03 09:50:00,64.13,64.4,64.13,64.23,26800.0,47.7991,48.0003,47.7991,47.8736,26800.0
2008-09-03 09:55:00,64.22,64.31,64.09,64.11,19600.0,47.8662,47.9332,47.7693,47.7842,19600.0
2008-09-03 10:00:00,64.14,64.38,64.12,64.35,25600.0,47.8065,47.9854,47.7916,47.9631,25600.0
2008-09-03 10:05:00,64.35,64.47,64.33,64.37,23300.0,47.9631,48.0525,47.9482,47.978,23300.0
2008-09-03 10:10:00,64.37,64.37,64.03,64.08,19500.0,47.978,47.978,47.7246,47.7618,19500.0
2008-09-03 10:15:00,64.07,64.09,63.9,63.95,18500.0,47.7544,47.7693,47.6277,47.6649,18500.0
2008-09-03 10:20:00,63.96,64.01,63.89,64.0,13400.0,47.6724,47.7096,47.6202,47.7022,13400.0
2008-09-03 10:25:00,64.0,64.0,63.82,63.84,14900.0,47.7022,47.7022,47.568,47.5829,14900.0
2008-09-03 10:30:00,63.84,64.08,63.84,64.08,27900.0,47.5829,47.7618,47.5829,47.7618,27900.0
2008-09-03 10:35:00,64.08,64.35,64.08,64.35,20700.0,47.7618,47.9631,47.7618,47.9631,20700.0
2008-09-03 10:40:00,64.34,64.5,64.32,64.48,18600.0,47.9556,48.0749,47.9407,48.06,18600.0
2008-09-03 10:45:00,64.48,64.49,64.21,64.22,15900.0,48.06,48.0674,47.8587,47.8662,15900.0
2008-09-03 10:50:00,64.2,64.21,63.91,63.92,10300.0,47.8513,47.8587,47.6351,47.6426,10300.0
2008-09-03 10:55:00,63.91,63.91,63.78,63.78,19800.0,47.6351,47.6351,47.5382,47.5382,19800.0
2008-09-03 11:00:00,63.76,63.94,63.75,63.93,20400.0,47.5233,47.6575,47.5159,47.65,20400.0
2008-09-03 11:05:00,63.93,64.04,63.89,63.91,17600.0,47.65,47.732,47.6202,47.6351,17600.0
2008-09-03 11:10:00,63.9,63.9,63.63,63.67,24600.0,47.6277,47.6277,47.4264,47.4562,24600.0
2008-09-03 11:15:00,63.68,63.68,63.57,63.6,24100.0,47.4637,47.4637,47.3817,47.4041,24100.0
2008-09-03 11:20:00,63.6,63.7,63.56,63.65,20800.0,47.4041,47.4786,47.3742,47.4413,20800.0
2008-09-03 11:25:00,63.65,63.68,63.59,63.6,15600.0,47.4413,47.4637,47.3966,47.4041,15600.0
2008-09-03 11:30:00,63.61,63.68,63.58,63.61,19300.0,47.4115,47.4637,47.3891,47.4115,19300.0
2008-09-03 11:35:00,63.61,63.62,63.41,63.45,14600.0,47.4115,47.419,47.2624,47.2923,14600.0
2008-09-03 11:40:00,63.44,63.46,63.28,63.3,10000.0,47.2848,47.2997,47.1655,47.1804,10000.0
2008-09-03 11:45:00,63.27,63.27,63.15,63.21,21100.0,47.1581,47.1581,47.0686,47.1134,21100.0
2008-09-03 11:50:00,63.19,63.32,63.19,63.3,7800.0,47.0985,47.1954,47.0985,47.1804,7800.0
2008-09-03 11:55:00,63.3,63.3,63.15,63.18,24100.0,47.1804,47.1804,47.0686,47.091,24100.0
2008-09-03 12:00:00,63.17,63.2,63.03,63.1,12500.0,47.0836,47.1059,46.9792,47.0314,12500.0
2008-09-03 12:05:00,63.1,63.2,63.02,63.06,16600.0,47.0314,47.1059,46.9718,47.0016,16600.0
2008-09-03 12:10:00,63.05,63.21,63.0,63.18,15700.0,46.9941,47.1134,46.9568,47.091,15700.0
2008-09-03 12:15:00,63.2,63.21,63.12,63.15,12300.0,47.1059,47.1134,47.0463,47.0686,12300.0
2008-09-03 12:20:00,63.15,63.16,63.01,63.13,8400.0,47.0686,47.0761,46.9643,47.0537,8400.0
2008-09-03 12:25:00,63.15,63.21,63.06,63.08,25200.0,47.0686,47.1134,47.0016,47.0165,25200.0
2008-09-03 12:30:00,63.07,63.07,62.97,62.99,15200.0,47.009,47.009,46.9345,46.9494,15200.0
2008-09-03 12:35:00,62.98,63.12,62.98,63.12,16500.0,46.9419,47.0463,46.9419,47.0463,16500.0
2008-09-03 12:40:00,63.12,63.13,63.02,63.05,11600.0,47.0463,47.0537,46.9718,46.9941,11600.0
2008-09-03 12:45:00,63.03,63.05,62.98,62.99,8300.0,46.9792,46.9941,46.9419,46.9494,8300.0
2008-09-03 12:50:00,62.96,62.97,62.85,62.87,18900.0,46.927,46.9345,46.845,46.8599,18900.0
2008-09-03 12:55:00,62.87,62.89,62.85,62.85,7500.0,46.8599,46.8749,46.845,46.845,7500.0
2008-09-03 13:00:00,62.85,62.86,62.7,62.75,25600.0,46.845,46.8525,46.7332,46.7705,25600.0
2008-09-03 13:05:00,62.75,62.88,62.75,62.88,12900.0,46.7705,46.8674,46.7705,46.8674,12900.0
2008-09-03 13:10:00,62.88,62.94,62.86,62.94,10300.0,46.8674,46.9121,46.8525,46.9121,10300.0
2008-09-03 13:15:00,62.94,63.01,62.84,62.99,12400.0,46.9121,46.9643,46.8376,46.9494,12400.0
2008-09-03 13:20:00,62.97,63.04,62.96,63.02,8700.0,46.9345,46.9867,46.927,46.9718,8700.0
2008-09-03 13:25:00,63.01,63.01,62.94,62.99,9600.0,46.9643,46.9643,46.9121,46.9494,9600.0
2008-09-03 13:30:00,62.99,63.02,62.95,62.96,10400.0,46.9494,46.9718,46.9196,46.927,10400.0
2008-09-03 13:35:00,62.96,62.96,62.93,62.93,6600.0,46.927,46.927,46.9047,46.9047,6600.0
2008-09-03 13:40:00,62.93,62.94,62.85,62.89,16200.0,46.9047,46.9121,46.845,46.8749,16200.0
2008-09-03 13:45:00,62.89,63.08,62.89,63.07,8800.0,46.8749,47.0165,46.8749,47.009,8800.0
2008-09-03 13:50:00,63.07,63.18,63.07,63.17,7400.0,47.009,47.091,47.009,47.0836,7400.0
2008-09-03 13:55:00,63.17,63.22,63.12,63.22,9400.0,47.0836,47.1208,47.0463,47.1208,9400.0
2008-09-03 14:00:00,63.22,63.35,62.95,63.35,21900.0,47.1208,47.2177,46.9196,47.2177,21900.0
2008-09-03 14:05:00,63.36,63.36,63.12,63.18,15200.0,47.2252,47.2252,47.0463,47.091,15200.0
2008-09-03 14:10:00,63.17,63.17,62.88,62.95,18100.0,47.0836,47.0836,46.8674,46.9196,18100.0
2008-09-03 14:15:00,62.96,63.07,62.96,63.04,11800.0,46.927,47.009,46.927,46.9867,11800.0
2008-09-03 14:20:00,63.03,63.03,62.86,62.93,15800.0,46.9792,46.9792,46.8525,46.9047,15800.0
2008-09-03 14:25:00,62.92,62.99,62.91,62.96,12400.0,46.8972,46.9494,46.8898,46.927,12400.0
2008-09-03 14:30:00,62.95,63.07,62.89,62.98,14300.0,46.9196,47.009,46.8749,46.9419,14300.0
2008-09-03 14:35:00,62.97,63.08,62.94,63.08,12400.0,46.9345,47.0165,46.9121,47.0165,12400.0
2008-09-03 14:40:00,63.07,63.13,63.07,63.11,9800.0,47.009,47.0537,47.009,47.0388,9800.0
2008-09-03 14:45:00,63.12,63.12,62.96,62.96,10600.0,47.0463,47.0463,46.927,46.927,10600.0
2008-09-03 14:50:00,62.96,62.96,62.73,62.74,21000.0,46.927,46.927,46.7556,46.7631,21000.0
2008-09-03 14:55:00,62.73,62.8,62.73,62.78,16200.0,46.7556,46.8078,46.7556,46.7929,16200.0
2008-09-03 15:00:00,62.79,62.94,62.79,62.93,20500.0,46.8003,46.9121,46.8003,46.9047,20500.0
2008-09-03 15:05:00,62.94,62.94,62.78,62.78,30000.0,46.9121,46.9121,46.7929,46.7929,30000.0
2008-09-03 15:10:00,62.78,62.92,62.77,62.88,26300.0,46.7929,46.8972,46.7854,46.8674,26300.0
2008-09-03 15:15:00,62.89,62.94,62.79,62.87,27800.0,46.8749,46.9121,46.8003,46.8599,27800.0
2008-09-03 15:20:00,62.88,63.17,62.84,63.08,28100.0,46.8674,47.0836,46.8376,47.0165,28100.0
2008-09-03 15:25:00,63.1,63.14,62.96,62.97,24100.0,47.0314,47.0612,46.927,46.9345,24100.0
2008-09-03 15:30:00,62.96,62.96,62.82,62.96,30000.0,46.927,46.927,46.8227,46.927,30000.0
2008-09-03 15:35:00,62.95,63.17,62.93,63.11,21000.0,46.9196,47.0836,46.9047,47.0388,21000.0
2008-09-03 15:40:00,63.1,63.14,63.01,63.02,21700.0,47.0314,47.0612,46.9643,46.9718,21700.0
2008-09-03 15:45:00,63.02,63.06,62.97,63.0,41100.0,46.9718,47.0016,46.9345,46.9568,41100.0
2008-09-03 15:50:00,62.99,63.18,62.97,63.18,60100.0,46.9494,47.091,46.9345,47.091,60100.0
2008-09-03 15:55:00,63.19,63.19,63.07,63.07,72300.0,47.0985,47.0985,47.009,47.009,72300.0
2008-09-04 09:30:00,63.12,63.41,61.57,61.88,39600.0,47.0463,47.2624,45.891,46.1221,39600.0
2008-09-04 09:35:00,61.88,62.34,61.87,62.33,26900.0,46.1221,46.4649,46.1146,46.4575,26900.0
2008-09-04 09:40:00,62.25,62.38,62.18,62.19,18900.0,46.3978,46.4947,46.3457,46.3531,18900.0
2008-09-04 09:45:00,62.18,62.22,61.73,61.86,24900.0,46.3457,46.3755,46.0103,46.1071,24900.0
2008-09-04 09:50:00,61.87,62.01,61.87,61.92,31700.0,46.1146,46.219,46.1146,46.1519,31700.0
2008-09-04 09:55:00,61.94,61.97,61.75,61.75,26700.0,46.1668,46.1891,46.0252,46.0252,26700.0
2008-09-04 10:00:00,61.77,61.87,61.59,61.85,23300.0,46.0401,46.1146,45.9059,46.0997,23300.0
2008-09-04 10:05:00,61.86,61.93,61.65,61.65,23500.0,46.1071,46.1593,45.9506,45.9506,23500.0
2008-09-04 10:10:00,61.65,61.82,61.62,61.82,39200.0,45.9506,46.0773,45.9283,46.0773,39200.0
2008-09-04 10:15:00,61.83,61.87,61.49,61.49,27400.0,46.0848,46.1146,45.8314,45.8314,27400.0
2008-09-04 10:20:00,61.47,61.5,61.24,61.28,40000.0,45.8165,45.8388,45.645,45.6748,40000.0
2008-09-04 10:25:00,61.27,61.46,61.27,61.44,27100.0,45.6674,45.809,45.6674,45.7941,27100.0
2008-09-04 10:30:00,61.46,61.46,60.93,61.07,57900.0,45.809,45.809,45.414,45.5183,57900.0
2008-09-04 10:35:00,61.04,61.06,60.71,60.71,47700.0,45.496,45.5109,45.25,45.25,47700.0
2008-09-04 10:40:00,60.72,60.77,60.61,60.68,81500.0,45.2575,45.2947,45.1755,45.2276,81500.0
2008-09-04 10:45:00,60.67,60.91,60.67,60.79,73800.0,45.2202,45.3991,45.2202,45.3096,73800.0
2008-09-04 10:50:00,60.78,60.87,60.74,60.74,46500.0,45.3022,45.3693,45.2724,45.2724,46500.0
2008-09-04 10:55:00,60.73,60.97,60.71,60.97,34900.0,45.2649,45.4438,45.25,45.4438,34900.0
2008-09-04 11:00:00,60.96,60.97,60.64,60.7,22800.0,45.4363,45.4438,45.1978,45.2425,22800.0
2008-09-04 11:05:00,60.66,60.73,60.62,60.65,20600.0,45.2127,45.2649,45.1829,45.2053,20600.0
2008-09-04 11:10:00,60.65,60.65,60.43,60.45,54200.0,45.2053,45.2053,45.0413,45.0562,54200.0
2008-09-04 11:15:00,60.47,60.47,60.28,60.39,34600.0,45.0711,45.0711,44.9295,45.0115,34600.0
2008-09-04 11:20:00,60.39,60.42,60.13,60.22,52700.0,45.0115,45.0338,44.8177,44.8848,52700.0
2008-09-04 11:25:00,60.22,60.29,60.21,60.26,55300.0,44.8848,44.937,44.8773,44.9146,55300.0
2008-09-04 11:30:00,60.27,60.33,60.17,60.27,52200.0,44.922,44.9668,44.8475,44.922,52200.0
2008-09-04 11:35:00,60.28,60.33,60.28,60.3,37000.0,44.9295,44.9668,44.9295,44.9444,37000.0
2008-09-04 11:40:00,60.3,60.41,60.3,60.34,34500.0,44.9444,45.0264,44.9444,44.9742,34500.0
2008-09-04 11:45:00,60.35,60.42,60.35,60.42,37200.0,44.9817,45.0338,44.9817,45.0338,37200.0
2008-09-04 11:50:00,60.4,60.51,60.39,60.43,22900.0,45.0189,45.1009,45.0115,45.0413,22900.0
2008-09-04 11:55:00,60.41,60.43,60.16,60.16,23100.0,45.0264,45.0413,44.8401,44.8401,23100.0
2008-09-04 12:00:00,60.16,60.19,60.11,60.13,61800.0,44.8401,44.8624,44.8028,44.8177,61800.0
2008-09-04 12:05:00,60.12,60.29,60.12,60.28,58000.0,44.8102,44.937,44.8102,44.9295,58000.0
2008-09-04 12:10:00,60.29,60.3,60.23,60.26,22700.0,44.937,44.9444,44.8922,44.9146,22700.0
2008-09-04 12:15:00,60.26,60.33,60.25,60.29,45000.0,44.9146,44.9668,44.9071,44.937,45000.0
2008-09-04 12:20:00,60.3,60.32,60.25,60.25,19500.0,44.9444,44.9593,44.9071,44.9071,19500.0
2008-09-04 12:25:00,60.26,60.26,60.22,60.23,22500.0,44.9146,44.9146,44.8848,44.8922,22500.0
2008-09-04 12:30:00,60.24,60.33,60.24,60.33,20700.0,44.8997,44.9668,44.8997,44.9668,20700.0
2008-09-04 12:35:00,60.32,60.36,60.32,60.34,13600.0,44.9593,44.9891,44.9593,44.9742,13600.0
2008-09-04 12:40:00,60.34,60.34,60.22,60.24,23000.0,44.9742,44.9742,44.8848,44.8997,23000.0
2008-09-04 12:45:00,60.22,60.25,60.08,60.08,21400.0,44.8848,44.9071,44.7804,44.7804,21400.0
2008-09-04 12:50:00,60.1,60.14,60.04,60.05,25400.0,44.7953,44.8252,44.7506,44.7581,25400.0
2008-09-04 12:55:00,60.06,60.07,60.02,60.05,15000.0,44.7655,44.773,44.7357,44.7581,15000.0
2008-09-04 13:00:00,60.06,60.07,60.02,60.07,15600.0,44.7655,44.773,44.7357,44.773,15600.0
2008-09-04 13:05:00,60.06,60.06,60.0,60.02,20500.0,44.7655,44.7655,44.7208,44.7357,20500.0
2008-09-04 13:10:00,60.03,60.05,60.0,60.0,29600.0,44.7432,44.7581,44.7208,44.7208,29600.0
2008-09-04 13:15:00,60.0,60.04,59.97,59.99,26700.0,44.7208,44.7506,44.6984,44.7134,26700.0
2008-09-04 13:20:00,59.99,59.99,59.74,59.74,36200.0,44.7134,44.7134,44.527,44.527,36200.0
2008-09-04 13:25:00,59.76,59.76,59.58,59.59,47700.0,44.5419,44.5419,44.4078,44.4152,47700.0
2008-09-04 13:30:00,59.6,59.69,59.58,59.59,39600.0,44.4227,44.4897,44.4078,44.4152,39600.0
2008-09-04 13:35:00,59.6,59.62,59.49,59.53,30600.0,44.4227,44.4376,44.3407,44.3705,30600.0
2008-09-04 13:40:00,59.52,59.55,59.44,59.47,30900.0,44.363,44.3854,44.3034,44.3258,30900.0
2008-09-04 13:45:00,59.49,59.5,59.35,59.43,35300.0,44.3407,44.3481,44.2363,44.296,35300.0
2008-09-04 13:50:00,59.39,59.41,59.29,59.31,40700.0,44.2661,44.281,44.1916,44.2065,40700.0
2008-09-04 13:55:00,59.32,59.43,59.22,59.29,49400.0,44.214,44.296,44.1394,44.1916,49400.0
2008-09-04 14:00:00,59.29,59.37,59.23,59.37,23000.0,44.1916,44.2512,44.1469,44.2512,23000.0
2008-09-04 14:05:00,59.37,59.38,59.11,59.11,29900.0,44.2512,44.2587,44.0574,44.0574,29900.0
2008-09-04 14:10:00,59.13,59.18,59.0,59.05,29500.0,44.0724,44.1096,43.9755,44.0127,29500.0
2008-09-04 14:15:00,59.05,59.09,59.0,59.01,29100.0,44.0127,44.0425,43.9755,43.9829,29100.0
2008-09-04 14:20:00,59.02,59.13,58.89,58.99,30300.0,43.9904,44.0724,43.8935,43.968,30300.0
2008-09-04 14:25:00,58.97,59.29,58.97,59.2,33700.0,43.9531,44.1916,43.9531,44.1245,33700.0
2008-09-04 14:30:00,59.22,59.29,59.18,59.2,18300.0,44.1394,44.1916,44.1096,44.1245,18300.0
2008-09-04 14:35:00,59.19,59.34,59.19,59.33,18300.0,44.1171,44.2289,44.1171,44.2214,18300.0
2008-09-04 14:40:00,59.35,59.49,59.35,59.49,19200.0,44.2363,44.3407,44.2363,44.3407,19200.0
2008-09-04 14:45:00,59.47,59.47,59.39,59.43,13900.0,44.3258,44.3258,44.2661,44.296,13900.0
2008-09-04 14:50:00,59.44,59.45,59.34,59.35,15500.0,44.3034,44.3109,44.2289,44.2363,15500.0
2008-09-04 14:55:00,59.35,59.72,59.32,59.67,57700.0,44.2363,44.5121,44.214,44.4748,57700.0
2008-09-04 15:00:00,59.67,59.83,59.65,59.72,28900.0,44.4748,44.5941,44.4599,44.5121,28900.0
2008-09-04 15:05:00,59.72,59.82,59.72,59.72,28100.0,44.5121,44.5866,44.5121,44.5121,28100.0
2008-09-04 15:10:00,59.72,59.83,59.68,59.78,30500.0,44.5121,44.5941,44.4823,44.5568,30500.0
2008-09-04 15:15:00,59.78,59.91,59.71,59.71,33900.0,44.5568,44.6537,44.5047,44.5047,33900.0
2008-09-04 15:20:00,59.72,59.72,59.5,59.57,27500.0,44.5121,44.5121,44.3481,44.4003,27500.0
2008-09-04 15:25:00,59.58,59.77,59.58,59.7,19600.0,44.4078,44.5494,44.4078,44.4972,19600.0
2008-09-04 15:30:00,59.7,59.73,59.58,59.73,36500.0,44.4972,44.5196,44.4078,44.5196,36500.0
2008-09-04 15:35:00,59.73,59.8,59.52,59.53,41400.0,44.5196,44.5717,44.363,44.3705,41400.0
2008-09-04 15:40:00,59.52,59.68,59.45,59.64,40000.0,44.363,44.4823,44.3109,44.4525,40000.0
2008-09-04 15:45:00,59.64,59.76,59.56,59.7,72100.0,44.4525,44.5419,44.3929,44.4972,72100.0
2008-09-04 15:50:00,59.72,59.89,59.69,59.87,57600.0,44.5121,44.6388,44.4897,44.6239,57600.0
2008-09-04 15:55:00,59.87,59.95,59.75,59.87,162800.0,44.6239,44.6835,44.5345,44.6239,162800.0
2008-09-05 09:30:00,60.43,60.43,59.37,59.4,27800.0,45.0413,45.0413,44.2512,44.2736,27800.0
2008-09-05 09:35:00,59.34,59.34,59.05,59.05,24200.0,44.2289,44.2289,44.0127,44.0127,24200.0
2008-09-05 09:40:00,59.06,59.57,58.92,59.4,32000.0,44.0202,44.4003,43.9158,44.2736,32000.0
2008-09-05 09:45:00,59.48,59.65,59.37,59.38,26000.0,44.3332,44.4599,44.2512,44.2587,26000.0
2008-09-05 09:50:00,59.4,59.4,59.18,59.22,15700.0,44.2736,44.2736,44.1096,44.1394,15700.0
2008-09-05 09:55:00,59.24,59.27,59.16,59.25,21100.0,44.1543,44.1767,44.0947,44.1618,21100.0
2008-09-05 10:00:00,59.25,59.39,59.03,59.32,22100.0,44.1618,44.2661,43.9978,44.214,22100.0
2008-09-05 10:05:00,59.32,59.32,58.89,58.95,26400.0,44.214,44.214,43.8935,43.9382,26400.0
2008-09-05 10:10:00,58.95,59.01,58.76,58.86,22300.0,43.9382,43.9829,43.7966,43.8711,22300.0
2008-09-05 10:15:00,58.88,59.01,58.76,58.76,16300.0,43.886,43.9829,43.7966,43.7966,16300.0
2008-09-05 10:20:00,58.78,58.92,58.68,58.68,34400.0,43.8115,43.9158,43.7369,43.7369,34400.0
2008-09-05 10:25:00,58.71,58.76,58.53,58.54,33000.0,43.7593,43.7966,43.6251,43.6326,33000.0
2008-09-05 10:30:00,58.53,58.58,58.34,58.38,25800.0,43.6251,43.6624,43.4835,43.5133,25800.0
2008-09-05 10:35:00,58.38,58.55,58.38,58.44,21200.0,43.5133,43.6401,43.5133,43.5581,21200.0
2008-09-05 10:40:00,58.45,58.53,58.38,58.53,19800.0,43.5655,43.6251,43.5133,43.6251,19800.0
2008-09-05 10:45:00,58.55,58.59,58.34,58.4,32200.0,43.6401,43.6699,43.4835,43.5282,32200.0
2008-09-05 10:50:00,58.4,58.46,58.32,58.42,14900.0,43.5282,43.573,43.4686,43.5432,14900.0
2008-09-05 10:55:00,58.4,58.42,58.23,58.33,16900.0,43.5282,43.5432,43.4015,43.4761,16900.0
2008-09-05 11:00:00,58.33,58.38,58.11,58.21,36100.0,43.4761,43.5133,43.3121,43.3866,36100.0
2008-09-05 11:05:00,58.23,58.57,58.23,58.53,17800.0,43.4015,43.655,43.4015,43.6251,17800.0
2008-09-05 11:10:00,58.49,58.5,58.31,58.35,17200.0,43.5953,43.6028,43.4612,43.491,17200.0
2008-09-05 11:15:00,58.34,58.44,58.32,58.33,18400.0,43.4835,43.5581,43.4686,43.4761,18400.0
2008-09-05 11:20:00,58.38,58.52,58.37,58.51,16300.0,43.5133,43.6177,43.5059,43.6102,16300.0
2008-09-05 11:25:00,58.52,58.76,58.52,58.73,12800.0,43.6177,43.7966,43.6177,43.7742,12800.0
2008-09-05 11:30:00,58.75,58.75,58.56,58.56,14200.0,43.7891,43.7891,43.6475,43.6475,14200.0
2008-09-05 11:35:00,58.59,58.84,58.57,58.73,15200.0,43.6699,43.8562,43.655,43.7742,15200.0
2008-09-05 11:40:00,58.72,58.88,58.72,58.78,16500.0,43.7668,43.886,43.7668,43.8115,16500.0
2008-09-05 11:45:00,58.8,58.99,58.78,58.99,16400.0,43.8264,43.968,43.8115,43.968,16400.0
2008-09-05 11:50:00,59.0,59.25,58.97,59.17,13300.0,43.9755,44.1618,43.9531,44.1022,13300.0
2008-09-05 11:55:00,59.15,59.31,59.13,59.16,15000.0,44.0873,44.2065,44.0724,44.0947,15000.0
2008-09-05 12:00:00,59.14,59.23,59.12,59.12,10600.0,44.0798,44.1469,44.0649,44.0649,10600.0
2008-09-05 12:05:00,59.14,59.23,59.12,59.12,14100.0,44.0798,44.1469,44.0649,44.0649,14100.0
2008-09-05 12:10:00,59.14,59.14,58.98,59.02,7500.0,44.0798,44.0798,43.9606,43.9904,7500.0
2008-09-05 12:15:00,59.04,59.1,58.92,58.92,7000.0,44.0053,44.05,43.9158,43.9158,7000.0
2008-09-05 12:20:00,58.91,58.96,58.88,58.9,7900.0,43.9084,43.9456,43.886,43.9009,7900.0
2008-09-05 12:25:00,58.91,59.14,58.88,59.13,12000.0,43.9084,44.0798,43.886,44.0724,12000.0
2008-09-05 12:30:00,59.12,59.23,58.95,58.95,12600.0,44.0649,44.1469,43.9382,43.9382,12600.0
2008-09-05 12:35:00,58.97,59.02,58.88,58.94,14100.0,43.9531,43.9904,43.886,43.9307,14100.0
2008-09-05 12:40:00,58.93,58.93,58.8,58.85,11300.0,43.9233,43.9233,43.8264,43.8637,11300.0
2008-09-05 12:45:00,58.85,58.91,58.83,58.88,19300.0,43.8637,43.9084,43.8487,43.886,19300.0
2008-09-05 12:50:00,58.89,58.92,58.68,58.88,24700.0,43.8935,43.9158,43.7369,43.886,24700.0
2008-09-05 12:55:00,58.88,58.89,58.74,58.81,12700.0,43.886,43.8935,43.7817,43.8338,12700.0
2008-09-05 13:00:00,58.81,58.83,58.72,58.74,14800.0,43.8338,43.8487,43.7668,43.7817,14800.0
2008-09-05 13:05:00,58.75,58.99,58.75,58.91,14700.0,43.7891,43.968,43.7891,43.9084,14700.0
2008-09-05 13:10:00,58.91,58.95,58.89,58.93,9600.0,43.9084,43.9382,43.8935,43.9233,9600.0
2008-09-05 13:15:00,58.93,59.1,58.93,59.02,18500.0,43.9233,44.05,43.9233,43.9904,18500.0
2008-09-05 13:20:00,59.02,59.07,58.99,59.03,27200.0,43.9904,44.0276,43.968,43.9978,27200.0
2008-09-05 13:25:00,59.03,59.09,59.01,59.04,13200.0,43.9978,44.0425,43.9829,44.0053,13200.0
2008-09-05 13:30:00,59.03,59.18,59.01,59.16,13600.0,43.9978,44.1096,43.9829,44.0947,13600.0
2008-09-05 13:35:00,59.16,59.17,59.01,59.05,43400.0,44.0947,44.1022,43.9829,44.0127,43400.0
2008-09-05 13:40:00,59.05,59.23,59.03,59.19,15300.0,44.0127,44.1469,43.9978,44.1171,15300.0
2008-09-05 13:45:00,59.23,59.25,59.13,59.17,14600.0,44.1469,44.1618,44.0724,44.1022,14600.0
2008-09-05 13:50:00,59.17,59.23,59.11,59.2,14800.0,44.1022,44.1469,44.0574,44.1245,14800.0
2008-09-05 13:55:00,59.2,59.39,59.2,59.38,12900.0,44.1245,44.2661,44.1245,44.2587,12900.0
2008-09-05 14:00:00,59.37,59.39,59.17,59.21,27000.0,44.2512,44.2661,44.1022,44.132,27000.0
2008-09-05 14:05:00,59.21,59.3,59.17,59.28,14700.0,44.132,44.1991,44.1022,44.1842,14700.0
2008-09-05 14:10:00,59.28,59.38,59.24,59.37,12800.0,44.1842,44.2587,44.1543,44.2512,12800.0
2008-09-05 14:15:00,59.36,59.5,59.28,59.5,15800.0,44.2438,44.3481,44.1842,44.3481,15800.0
2008-09-05 14:20:00,59.52,59.59,59.44,59.44,18300.0,44.363,44.4152,44.3034,44.3034,18300.0
2008-09-05 14:25:00,59.44,59.58,59.42,59.58,10400.0,44.3034,44.4078,44.2885,44.4078,10400.0
2008-09-05 14:30:00,59.6,59.63,59.54,59.56,18200.0,44.4227,44.445,44.3779,44.3929,18200.0
2008-09-05 14:35:00,59.56,59.63,59.49,59.53,17900.0,44.3929,44.445,44.3407,44.3705,17900.0
2008-09-05 14:40:00,59.5,59.72,59.5,59.72,15400.0,44.3481,44.5121,44.3481,44.5121,15400.0
2008-09-05 14:45:00,59.71,59.78,59.68,59.78,29800.0,44.5047,44.5568,44.4823,44.5568,29800.0
2008-09-05 14:50:00,59.76,59.85,59.76,59.83,23100.0,44.5419,44.609,44.5419,44.5941,23100.0
2008-09-05 14:55:00,59.82,60.13,59.82,60.02,34800.0,44.5866,44.8177,44.5866,44.7357,34800.0
2008-09-05 15:00:00,60.01,60.02,59.89,59.99,34400.0,44.7283,44.7357,44.6388,44.7134,34400.0
2008-09-05 15:05:00,59.99,60.03,59.93,59.96,36200.0,44.7134,44.7432,44.6686,44.691,36200.0
2008-09-05 15:10:00,59.94,59.96,59.86,59.89,25600.0,44.6761,44.691,44.6165,44.6388,25600.0
2008-09-05 15:15:00,59.9,60.09,59.9,60.07,45600.0,44.6463,44.7879,44.6463,44.773,45600.0
2008-09-05 15:20:00,60.09,60.1,59.98,60.06,58200.0,44.7879,44.7953,44.7059,44.7655,58200.0
2008-09-05 15:25:00,60.06,60.25,60.06,60.25,54700.0,44.7655,44.9071,44.7655,44.9071,54700.0
2008-09-05 15:30:00,60.26,60.37,60.21,60.36,74100.0,44.9146,44.9966,44.8773,44.9891,74100.0
2008-09-05 15:35:00,60.36,60.5,60.34,60.49,57000.0,44.9891,45.0935,44.9742,45.086,57000.0
2008-09-05 15:40:00,60.5,60.63,60.34,60.62,69900.0,45.0935,45.1904,44.9742,45.1829,69900.0
2008-09-05 15:45:00,60.62,60.73,60.58,60.64,74500.0,45.1829,45.2649,45.1531,45.1978,74500.0
2008-09-05 15:50:00,60.64,60.76,60.55,60.55,66800.0,45.1978,45.2873,45.1307,45.1307,66800.0
2008-09-05 15:55:00,60.54,60.57,60.39,60.42,66500.0,45.1233,45.1457,45.0115,45.0338,66500.0
2008-09-08 09:30:00,61.68,63.0,61.39,62.48,39300.0,45.973,46.9568,45.7568,46.5693,39300.0
2008-09-08 09:35:00,62.48,62.73,62.06,62.14,42800.0,46.5693,46.7556,46.2562,46.3158,42800.0
2008-09-08 09:40:00,62.19,62.27,61.45,61.49,61500.0,46.3531,46.4127,45.8016,45.8314,61500.0
2008-09-08 09:45:00,61.5,62.22,61.4,62.11,34800.0,45.8388,46.3755,45.7643,46.2935,34800.0
2008-09-08 09:50:00,62.11,62.14,61.76,61.76,31300.0,46.2935,46.3158,46.0326,46.0326,31300.0
2008-09-08 09:55:00,61.79,61.9,61.63,61.67,31000.0,46.055,46.137,45.9357,45.9655,31000.0
2008-09-08 10:00:00,61.68,61.92,61.66,61.9,35400.0,45.973,46.1519,45.9581,46.137,35400.0
2008-09-08 10:05:00,61.9,62.25,61.89,62.2,30200.0,46.137,46.3978,46.1295,46.3606,30200.0
2008-09-08 10:10:00,62.2,62.22,62.03,62.06,37500.0,46.3606,46.3755,46.2339,46.2562,37500.0
2008-09-08 10:15:00,62.06,62.07,61.73,61.73,19400.0,46.2562,46.2637,46.0103,46.0103,19400.0
2008-09-08 10:20:00,61.77,61.8,61.56,61.65,26400.0,46.0401,46.0624,45.8835,45.9506,26400.0
2008-09-08 10:25:00,61.63,61.78,61.58,61.68,18900.0,45.9357,46.0475,45.8985,45.973,18900.0
2008-09-08 10:30:00,61.7,61.77,61.56,61.59,24300.0,45.9879,46.0401,45.8835,45.9059,24300.0
2008-09-08 10:35:00,61.58,61.76,61.56,61.75,14600.0,45.8985,46.0326,45.8835,46.0252,14600.0
2008-09-08 10:40:00,61.74,61.87,61.74,61.76,25900.0,46.0177,46.1146,46.0177,46.0326,25900.0
2008-09-08 10:45:00,61.75,61.83,61.7,61.75,19900.0,46.0252,46.0848,45.9879,46.0252,19900.0
2008-09-08 10:50:00,61.76,61.76,61.44,61.53,30000.0,46.0326,46.0326,45.7941,45.8612,30000.0
2008-09-08 10:55:00,61.53,61.65,61.16,61.17,33200.0,45.8612,45.9506,45.5854,45.5929,33200.0
2008-09-08 11:00:00,61.17,61.27,60.67,61.26,45100.0,45.5929,45.6674,45.2202,45.6599,45100.0
2008-09-08 11:05:00,61.26,61.52,61.18,61.33,25200.0,45.6599,45.8537,45.6003,45.7121,25200.0
2008-09-08 11:10:00,61.35,61.81,61.35,61.76,37200.0,45.727,46.0699,45.727,46.0326,37200.0
2008-09-08 11:15:00,61.77,61.79,61.59,61.71,26400.0,46.0401,46.055,45.9059,45.9953,26400.0
2008-09-08 11:20:00,61.71,61.84,61.63,61.74,33500.0,45.9953,46.0922,45.9357,46.0177,33500.0
2008-09-08 11:25:00,61.75,61.77,61.5,61.52,24700.0,46.0252,46.0401,45.8388,45.8537,24700.0
2008-09-08 11:30:00,61.54,61.68,61.53,61.64,37700.0,45.8686,45.973,45.8612,45.9432,37700.0
2008-09-08 11:35:00,61.63,61.78,61.54,61.6,23700.0,45.9357,46.0475,45.8686,45.9134,23700.0
2008-09-08 11:40:00,61.6,61.61,61.37,61.42,25200.0,45.9134,45.9208,45.7419,45.7792,25200.0
2008-09-08 11:45:00,61.4,61.44,61.29,61.34,21200.0,45.7643,45.7941,45.6823,45.7196,21200.0
2008-09-08 11:50:00,61.36,61.47,61.21,61.23,19000.0,45.7345,45.8165,45.6227,45.6376,19000.0
2008-09-08 11:55:00,61.24,61.26,60.99,61.13,23800.0,45.645,45.6599,45.4587,45.563,23800.0
2008-09-08 12:00:00,61.16,61.21,61.0,61.0,18000.0,45.5854,45.6227,45.4662,45.4662,18000.0
2008-09-08 12:05:00,61.02,61.02,60.86,60.9,16400.0,45.4811,45.4811,45.3618,45.3916,16400.0
2008-09-08 12:10:00,60.9,60.91,60.6,60.75,15800.0,45.3916,45.3991,45.168,45.2798,15800.0
2008-09-08 12:15:00,60.75,60.94,60.75,60.91,11700.0,45.2798,45.4214,45.2798,45.3991,11700.0
2008-09-08 12:20:00,60.92,60.98,60.8,60.82,10800.0,45.4065,45.4512,45.3171,45.332,10800.0
2008-09-08 12:25:00,60.82,61.05,60.82,60.98,10900.0,45.332,45.5034,45.332,45.4512,10900.0
2008-09-08 12:30:00,60.97,61.29,60.97,61.27,15500.0,45.4438,45.6823,45.4438,45.6674,15500.0
2008-09-08 12:35:00,61.27,61.32,61.17,61.22,14600.0,45.6674,45.7047,45.5929,45.6301,14600.0
2008-09-08 12:40:00,61.26,61.45,61.25,61.34,18600.0,45.6599,45.8016,45.6525,45.7196,18600.0
2008-09-08 12:45:00,61.33,61.52,61.33,61.37,25200.0,45.7121,45.8537,45.7121,45.7419,25200.0
2008-09-08 12:50:00,61.39,61.53,61.34,61.51,28100.0,45.7568,45.8612,45.7196,45.8463,28100.0
2008-09-08 12:55:00,61.5,61.7,61.49,61.59,26400.0,45.8388,45.9879,45.8314,45.9059,26400.0
2008-09-08 13:00:00,61.56,61.62,61.47,61.47,24900.0,45.8835,45.9283,45.8165,45.8165,24900.0
2008-09-08 13:05:00,61.47,61.48,61.11,61.11,23100.0,45.8165,45.8239,45.5481,45.5481,23100.0
2008-09-08 13:10:00,61.1,61.36,61.1,61.35,14300.0,45.5407,45.7345,45.5407,45.727,14300.0
2008-09-08 13:15:00,61.35,61.36,61.18,61.31,17400.0,45.727,45.7345,45.6003,45.6972,17400.0
2008-09-08 13:20:00,61.32,61.37,61.2,61.35,10900.0,45.7047,45.7419,45.6152,45.727,10900.0
2008-09-08 13:25:00,61.33,61.35,61.2,61.3,12200.0,45.7121,45.727,45.6152,45.6898,12200.0
2008-09-08 13:30:00,61.25,61.26,61.1,61.16,13700.0,45.6525,45.6599,45.5407,45.5854,13700.0
2008-09-08 13:35:00,61.17,61.26,61.02,61.1,16400.0,45.5929,45.6599,45.4811,45.5407,16400.0
2008-09-08 13:40:00,61.09,61.11,60.91,61.1,20000.0,45.5332,45.5481,45.3991,45.5407,20000.0
2008-09-08 13:45:00,61.09,61.14,60.97,60.97,15200.0,45.5332,45.5705,45.4438,45.4438,15200.0
2008-09-08 13:50:00,60.95,60.95,60.73,60.82,17400.0,45.4289,45.4289,45.2649,45.332,17400.0
2008-09-08 13:55:00,60.85,60.95,60.72,60.72,16900.0,45.3543,45.4289,45.2575,45.2575,16900.0
2008-09-08 14:00:00,60.73,61.09,60.71,60.98,23400.0,45.2649,45.5332,45.25,45.4512,23400.0
2008-09-08 14:05:00,61.04,61.04,60.94,61.04,8700.0,45.496,45.496,45.4214,45.496,8700.0
2008-09-08 14:10:00,61.04,61.2,60.91,61.2,20800.0,45.496,45.6152,45.3991,45.6152,20800.0
2008-09-08 14:15:00,61.19,61.21,61.05,61.08,16800.0,45.6078,45.6227,45.5034,45.5258,16800.0
2008-09-08 14:20:00,61.07,61.19,60.97,61.17,19700.0,45.5183,45.6078,45.4438,45.5929,19700.0
2008-09-08 14:25:00,61.18,61.27,61.16,61.22,11000.0,45.6003,45.6674,45.5854,45.6301,11000.0
2008-09-08 14:30:00,61.23,61.36,61.23,61.29,17300.0,45.6376,45.7345,45.6376,45.6823,17300.0
2008-09-08 14:35:00,61.28,61.46,61.28,61.39,19200.0,45.6748,45.809,45.6748,45.7568,19200.0
2008-09-08 14:40:00,61.39,61.44,61.34,61.4,11300.0,45.7568,45.7941,45.7196,45.7643,11300.0
2008-09-08 14:45:00,61.39,61.51,61.25,61.25,19400.0,45.7568,45.8463,45.6525,45.6525,19400.0
2008-09-08 14:50:00,61.24,61.31,61.19,61.31,15100.0,45.645,45.6972,45.6078,45.6972,15100.0
2008-09-08 14:55:00,61.3,61.3,61.15,61.29,20600.0,45.6898,45.6898,45.578,45.6823,20600.0
2008-09-08 15:00:00,61.29,61.36,61.23,61.32,27900.0,45.6823,45.7345,45.6376,45.7047,27900.0
2008-09-08 15:05:00,61.31,61.31,61.08,61.13,30700.0,45.6972,45.6972,45.5258,45.563,30700.0
2008-09-08 15:10:00,61.12,61.41,61.05,61.4,32900.0,45.5556,45.7717,45.5034,45.7643,32900.0
2008-09-08 15:15:00,61.39,61.48,61.36,61.42,49500.0,45.7568,45.8239,45.7345,45.7792,49500.0
2008-09-08 15:20:00,61.42,61.64,61.4,61.54,49800.0,45.7792,45.9432,45.7643,45.8686,49800.0
2008-09-08 15:25:00,61.54,61.64,61.49,61.58,45100.0,45.8686,45.9432,45.8314,45.8985,45100.0
2008-09-08 15:30:00,61.58,61.8,61.56,61.78,75700.0,45.8985,46.0624,45.8835,46.0475,75700.0
2008-09-08 15:35:00,61.78,61.84,61.66,61.75,75400.0,46.0475,46.0922,45.9581,46.0252,75400.0
2008-09-08 15:40:00,61.76,61.88,61.6,61.68,50500.0,46.0326,46.1221,45.9134,45.973,50500.0
2008-09-08 15:45:00,61.69,61.73,61.59,61.69,62500.0,45.9804,46.0103,45.9059,45.9804,62500.0
2008-09-08 15:50:00,61.68,61.69,61.45,61.46,60400.0,45.973,45.9804,45.8016,45.809,60400.0
2008-09-08 15:55:00,61.47,61.56,61.39,61.51,157600.0,45.8165,45.8835,45.7568,45.8463,157600.0
2008-09-09 09:30:00,61.46,62.21,61.46,61.69,26600.0,45.809,46.368,45.809,45.9804,26600.0
2008-09-09 09:35:00,61.68,61.74,61.0,61.07,28100.0,45.973,46.0177,45.4662,45.5183,28100.0
2008-09-09 09:40:00,61.12,61.33,60.95,61.09,25000.0,45.5556,45.7121,45.4289,45.5332,25000.0
2008-09-09 09:45:00,61.03,61.39,61.03,61.35,19200.0,45.4885,45.7568,45.4885,45.727,19200.0
2008-09-09 09:50:00,61.31,61.47,61.25,61.31,30000.0,45.6972,45.8165,45.6525,45.6972,30000.0
2008-09-09 09:55:00,61.31,61.36,61.21,61.3,16300.0,45.6972,45.7345,45.6227,45.6898,16300.0
2008-09-09 10:00:00,61.3,61.3,60.99,61.1,29900.0,45.6898,45.6898,45.4587,45.5407,29900.0
2008-09-09 10:05:00,61.1,61.16,60.96,61.1,20500.0,45.5407,45.5854,45.4363,45.5407,20500.0
2008-09-09 10:10:00,61.09,61.09,60.79,60.82,20500.0,45.5332,45.5332,45.3096,45.332,20500.0
2008-09-09 10:15:00,60.84,60.9,60.64,60.66,29700.0,45.3469,45.3916,45.1978,45.2127,29700.0
2008-09-09 10:20:00,60.66,60.79,60.6,60.7,15800.0,45.2127,45.3096,45.168,45.2425,15800.0
2008-09-09 10:25:00,60.7,60.73,60.47,60.51,20100.0,45.2425,45.2649,45.0711,45.1009,20100.0
2008-09-09 10:30:00,60.5,60.5,60.16,60.17,26400.0,45.0935,45.0935,44.8401,44.8475,26400.0
2008-09-09 10:35:00,60.19,60.24,60.1,60.15,25900.0,44.8624,44.8997,44.7953,44.8326,25900.0
2008-09-09 10:40:00,60.15,60.21,60.06,60.18,22700.0,44.8326,44.8773,44.7655,44.855,22700.0
2008-09-09 10:45:00,60.18,60.18,59.89,59.9,22100.0,44.855,44.855,44.6388,44.6463,22100.0
2008-09-09 10:50:00,59.89,59.98,59.86,59.95,19800.0,44.6388,44.7059,44.6165,44.6835,19800.0
2008-09-09 10:55:00,59.96,60.02,59.71,59.91,19500.0,44.691,44.7357,44.5047,44.6537,19500.0
2008-09-09 11:00:00,59.85,59.89,59.74,59.77,21900.0,44.609,44.6388,44.527,44.5494,21900.0
2008-09-09 11:05:00,59.77,59.77,59.62,59.67,19700.0,44.5494,44.5494,44.4376,44.4748,19700.0
2008-09-09 11:10:00,59.67,59.7,59.46,59.46,31800.0,44.4748,44.4972,44.3183,44.3183,31800.0
2008-09-09 11:15:00,59.46,59.57,59.31,59.56,15100.0,44.3183,44.4003,44.2065,44.3929,15100.0
2008-09-09 11:20:00,59.57,59.97,59.57,59.97,20000.0,44.4003,44.6984,44.4003,44.6984,20000.0
2008-09-09 11:25:00,59.92,59.99,59.89,59.99,14800.0,44.6612,44.7134,44.6388,44.7134,14800.0
2008-09-09 11:30:00,59.98,59.98,59.83,59.86,17600.0,44.7059,44.7059,44.5941,44.6165,17600.0
2008-09-09 11:35:00,59.86,59.96,59.85,59.89,13700.0,44.6165,44.691,44.609,44.6388,13700.0
2008-09-09 11:40:00,59.9,59.93,59.86,59.89,12200.0,44.6463,44.6686,44.6165,44.6388,12200.0
2008-09-09 11:45:00,59.89,59.99,59.81,59.84,16000.0,44.6388,44.7134,44.5792,44.6015,16000.0
2008-09-09 11:50:00,59.85,59.85,59.63,59.75,16100.0,44.609,44.609,44.445,44.5345,16100.0
2008-09-09 11:55:00,59.73,59.77,59.59,59.6,24200.0,44.5196,44.5494,44.4152,44.4227,24200.0
2008-09-09 12:00:00,59.6,59.62,59.57,59.59,18100.0,44.4227,44.4376,44.4003,44.4152,18100.0
2008-09-09 12:05:00,59.6,59.63,59.57,59.6,19400.0,44.4227,44.445,44.4003,44.4227,19400.0
2008-09-09 12:10:00,59.61,59.63,59.53,59.58,18800.0,44.4301,44.445,44.3705,44.4078,18800.0
2008-09-09 12:15:00,59.59,59.68,59.56,59.57,26400.0,44.4152,44.4823,44.3929,44.4003,26400.0
2008-09-09 12:20:00,59.57,59.71,59.57,59.65,21400.0,44.4003,44.5047,44.4003,44.4599,21400.0
2008-09-09 12:25:00,59.65,59.66,59.5,59.5,15400.0,44.4599,44.4674,44.3481,44.3481,15400.0
2008-09-09 12:30:00,59.5,59.7,59.41,59.68,29500.0,44.3481,44.4972,44.281,44.4823,29500.0
2008-09-09 12:35:00,59.66,59.74,59.66,59.68,6700.0,44.4674,44.527,44.4674,44.4823,6700.0
2008-09-09 12:40:00,59.67,59.7,59.54,59.58,17400.0,44.4748,44.4972,44.3779,44.4078,17400.0
2008-09-09 12:45:00,59.58,59.72,59.57,59.63,17300.0,44.4078,44.5121,44.4003,44.445,17300.0
2008-09-09 12:50:00,59.63,59.63,59.47,59.47,30200.0,44.445,44.445,44.3258,44.3258,30200.0
2008-09-09 12:55:00,59.48,59.49,59.42,59.42,19100.0,44.3332,44.3407,44.2885,44.2885,19100.0
2008-09-09 13:00:00,59.42,59.43,59.25,59.41,51400.0,44.2885,44.296,44.1618,44.281,51400.0
2008-09-09 13:05:00,59.42,59.42,59.3,59.31,35700.0,44.2885,44.2885,44.1991,44.2065,35700.0
2008-09-09 13:10:00,59.3,59.31,59.18,59.29,37100.0,44.1991,44.2065,44.1096,44.1916,37100.0
2008-09-09 13:15:00,59.28,59.33,59.2,59.24,21200.0,44.1842,44.2214,44.1245,44.1543,21200.0
2008-09-09 13:20:00,59.26,59.29,59.13,59.13,25900.0,44.1692,44.1916,44.0724,44.0724,25900.0
2008-09-09 13:25:00,59.13,59.13,58.85,58.85,39600.0,44.0724,44.0724,43.8637,43.8637,39600.0
2008-09-09 13:30:00,58.85,58.86,58.65,58.81,67700.0,43.8637,43.8711,43.7146,43.8338,67700.0
2008-09-09 13:35:00,58.85,58.87,58.75,58.85,19500.0,43.8637,43.8786,43.7891,43.8637,19500.0
2008-09-09 13:40:00,58.85,58.87,58.72,58.83,25400.0,43.8637,43.8786,43.7668,43.8487,25400.0
2008-09-09 13:45:00,58.84,58.86,58.51,58.55,22700.0,43.8562,43.8711,43.6102,43.6401,22700.0
2008-09-09 13:50:00,58.53,58.62,58.52,58.59,19900.0,43.6251,43.6922,43.6177,43.6699,19900.0
2008-09-09 13:55:00,58.6,58.62,58.51,58.61,14700.0,43.6773,43.6922,43.6102,43.6848,14700.0
2008-09-09 14:00:00,58.62,58.62,58.51,58.54,21900.0,43.6922,43.6922,43.6102,43.6326,21900.0
2008-09-09 14:05:00,58.56,58.57,58.45,58.48,20800.0,43.6475,43.655,43.5655,43.5879,20800.0
2008-09-09 14:10:00,58.48,58.53,58.39,58.46,19400.0,43.5879,43.6251,43.5208,43.573,19400.0
2008-09-09 14:15:00,58.49,58.51,58.27,58.33,18200.0,43.5953,43.6102,43.4314,43.4761,18200.0
2008-09-09 14:20:00,58.32,58.38,58.23,58.35,21900.0,43.4686,43.5133,43.4015,43.491,21900.0
2008-09-09 14:25:00,58.35,58.49,58.34,58.38,21100.0,43.491,43.5953,43.4835,43.5133,21100.0
2008-09-09 14:30:00,58.39,58.4,58.1,58.1,23600.0,43.5208,43.5282,43.3046,43.3046,23600.0
2008-09-09 14:35:00,58.1,58.13,57.88,57.88,60800.0,43.3046,43.327,43.1407,43.1407,60800.0
2008-09-09 14:40:00,57.88,57.97,57.75,57.81,48400.0,43.1407,43.2078,43.0438,43.0885,48400.0
2008-09-09 14:45:00,57.8,57.8,57.53,57.6,95600.0,43.081,43.081,42.8798,42.932,95600.0
2008-09-09 14:50:00,57.6,57.6,57.33,57.38,71100.0,42.932,42.932,42.7307,42.768,71100.0
2008-09-09 14:55:00,57.38,57.45,57.16,57.18,63400.0,42.768,42.8202,42.604,42.6189,63400.0
2008-09-09 15:00:00,57.18,57.35,57.16,57.25,56400.0,42.6189,42.7456,42.604,42.6711,56400.0
2008-09-09 15:05:00,57.22,57.22,56.96,57.0,78400.0,42.6487,42.6487,42.4549,42.4848,78400.0
2008-09-09 15:10:00,56.99,57.04,56.86,56.91,107000.0,42.4773,42.5146,42.3804,42.4177,107000.0
2008-09-09 15:15:00,56.91,57.03,56.85,56.87,95200.0,42.4177,42.5071,42.373,42.3879,95200.0
2008-09-09 15:20:00,56.86,57.45,56.83,57.36,74700.0,42.3804,42.8202,42.3581,42.7531,74700.0
2008-09-09 15:25:00,57.35,57.54,57.35,57.5,41000.0,42.7456,42.8873,42.7456,42.8574,41000.0
2008-09-09 15:30:00,57.5,57.66,57.5,57.55,45000.0,42.8574,42.9767,42.8574,42.8947,45000.0
2008-09-09 15:35:00,57.55,57.68,57.46,57.67,52300.0,42.8947,42.9916,42.8276,42.9841,52300.0
2008-09-09 15:40:00,57.66,57.66,57.23,57.34,40300.0,42.9767,42.9767,42.6562,42.7382,40300.0
2008-09-09 15:45:00,57.33,57.44,57.25,57.29,47200.0,42.7307,42.8127,42.6711,42.7009,47200.0
2008-09-09 15:50:00,57.3,57.55,57.28,57.37,63000.0,42.7084,42.8947,42.6935,42.7605,63000.0
2008-09-09 15:55:00,57.39,57.51,57.23,57.23,85600.0,42.7754,42.8649,42.6562,42.6562,85600.0
2008-09-10 09:30:00,57.57,58.17,57.41,58.11,37000.0,42.9096,43.3568,42.7904,43.3121,37000.0
2008-09-10 09:35:00,58.13,58.17,57.54,57.69,125800.0,43.327,43.3568,42.8873,42.9991,125800.0
2008-09-10 09:40:00,57.74,58.29,57.51,58.15,70000.0,43.0363,43.4463,42.8649,43.3419,70000.0
2008-09-10 09:45:00,58.16,58.28,57.83,58.04,52700.0,43.3494,43.4388,43.1034,43.2599,52700.0
2008-09-10 09:50:00,58.08,58.95,58.07,58.9,56900.0,43.2897,43.9382,43.2823,43.9009,56900.0
2008-09-10 09:55:00,58.88,59.3,58.77,59.02,59300.0,43.886,44.1991,43.804,43.9904,59300.0
2008-09-10 10:00:00,59.05,59.05,58.79,58.82,50800.0,44.0127,44.0127,43.8189,43.8413,50800.0
2008-09-10 10:05:00,58.81,58.85,58.38,58.47,40300.0,43.8338,43.8637,43.5133,43.5804,40300.0
2008-09-10 10:10:00,58.47,58.48,58.12,58.15,30200.0,43.5804,43.5879,43.3196,43.3419,30200.0
2008-09-10 10:15:00,58.18,58.21,57.95,58.16,31000.0,43.3643,43.3866,43.1928,43.3494,31000.0
2008-09-10 10:20:00,58.18,58.36,58.17,58.31,26900.0,43.3643,43.4984,43.3568,43.4612,26900.0
2008-09-10 10:25:00,58.34,58.51,58.29,58.35,25500.0,43.4835,43.6102,43.4463,43.491,25500.0
2008-09-10 10:30:00,58.31,58.59,58.3,58.35,28000.0,43.4612,43.6699,43.4537,43.491,28000.0
2008-09-10 10:35:00,58.31,58.76,58.22,58.59,36200.0,43.4612,43.7966,43.3941,43.6699,36200.0
2008-09-10 10:40:00,58.57,58.57,58.44,58.44,16000.0,43.655,43.655,43.5581,43.5581,16000.0
2008-09-10 10:45:00,58.44,58.48,58.31,58.31,22600.0,43.5581,43.5879,43.4612,43.4612,22600.0
2008-09-10 10:50:00,58.33,58.67,58.31,58.57,30900.0,43.4761,43.7295,43.4612,43.655,30900.0
2008-09-10 10:55:00,58.55,58.6,58.35,58.46,21100.0,43.6401,43.6773,43.491,43.573,21100.0
2008-09-10 11:00:00,58.47,58.47,58.25,58.3,31400.0,43.5804,43.5804,43.4164,43.4537,31400.0
2008-09-10 11:05:00,58.32,58.48,58.31,58.4,34400.0,43.4686,43.5879,43.4612,43.5282,34400.0
2008-09-10 11:10:00,58.4,58.59,58.25,58.59,81800.0,43.5282,43.6699,43.4164,43.6699,81800.0
2008-09-10 11:15:00,58.57,58.63,58.36,58.62,27100.0,43.655,43.6997,43.4984,43.6922,27100.0
2008-09-10 11:20:00,58.62,58.68,58.44,58.49,18000.0,43.6922,43.7369,43.5581,43.5953,18000.0
2008-09-10 11:25:00,58.49,58.51,58.33,58.47,18700.0,43.5953,43.6102,43.4761,43.5804,18700.0
2008-09-10 11:30:00,58.47,58.87,58.39,58.86,21900.0,43.5804,43.8786,43.5208,43.8711,21900.0
2008-09-10 11:35:00,58.87,58.96,58.8,58.84,19600.0,43.8786,43.9456,43.8264,43.8562,19600.0
2008-09-10 11:40:00,58.84,59.13,58.79,59.02,29400.0,43.8562,44.0724,43.8189,43.9904,29400.0
2008-09-10 11:45:00,59.05,59.05,58.97,59.01,13900.0,44.0127,44.0127,43.9531,43.9829,13900.0
2008-09-10 11:50:00,59.02,59.18,58.96,58.99,17600.0,43.9904,44.1096,43.9456,43.968,17600.0
2008-09-10 11:55:00,59.0,59.1,58.98,59.01,20400.0,43.9755,44.05,43.9606,43.9829,20400.0
2008-09-10 12:00:00,59.01,59.13,58.91,59.11,16900.0,43.9829,44.0724,43.9084,44.0574,16900.0
2008-09-10 12:05:00,59.11,59.4,59.08,59.32,25000.0,44.0574,44.2736,44.0351,44.214,25000.0
2008-09-10 12:10:00,59.33,59.5,59.26,59.43,50400.0,44.2214,44.3481,44.1692,44.296,50400.0
2008-09-10 12:15:00,59.43,59.53,59.34,59.48,31400.0,44.296,44.3705,44.2289,44.3332,31400.0
2008-09-10 12:20:00,59.45,59.6,59.43,59.5,26800.0,44.3109,44.4227,44.296,44.3481,26800.0
2008-09-10 12:25:00,59.46,59.68,59.45,59.62,36900.0,44.3183,44.4823,44.3109,44.4376,36900.0
2008-09-10 12:30:00,59.62,59.9,59.59,59.76,44200.0,44.4376,44.6463,44.4152,44.5419,44200.0
2008-09-10 12:35:00,59.81,59.95,59.77,59.85,30200.0,44.5792,44.6835,44.5494,44.609,30200.0
2008-09-10 12:40:00,59.86,60.05,59.81,59.95,72400.0,44.6165,44.7581,44.5792,44.6835,72400.0
2008-09-10 12:45:00,59.95,60.12,59.9,59.98,59300.0,44.6835,44.8102,44.6463,44.7059,59300.0
2008-09-10 12:50:00,59.98,60.12,59.97,60.04,31800.0,44.7059,44.8102,44.6984,44.7506,31800.0
2008-09-10 12:55:00,60.04,60.04,59.84,59.95,29700.0,44.7506,44.7506,44.6015,44.6835,29700.0
2008-09-10 13:00:00,59.94,60.07,59.85,60.0,36200.0,44.6761,44.773,44.609,44.7208,36200.0
2008-09-10 13:05:00,60.0,60.01,59.54,59.56,23700.0,44.7208,44.7283,44.3779,44.3929,23700.0
2008-09-10 13:10:00,59.55,59.72,59.55,59.57,27600.0,44.3854,44.5121,44.3854,44.4003,27600.0
2008-09-10 13:15:00,59.53,59.66,59.49,59.58,20600.0,44.3705,44.4674,44.3407,44.4078,20600.0
2008-09-10 13:20:00,59.59,59.68,59.56,59.67,20800.0,44.4152,44.4823,44.3929,44.4748,20800.0
2008-09-10 13:25:00,59.67,59.71,59.55,59.56,16300.0,44.4748,44.5047,44.3854,44.3929,16300.0
2008-09-10 13:30:00,59.57,59.68,59.56,59.67,12000.0,44.4003,44.4823,44.3929,44.4748,12000.0
2008-09-10 13:35:00,59.67,59.96,59.66,59.9,23600.0,44.4748,44.691,44.4674,44.6463,23600.0
2008-09-10 13:40:00,59.91,59.99,59.82,59.85,18300.0,44.6537,44.7134,44.5866,44.609,18300.0
2008-09-10 13:45:00,59.89,59.92,59.71,59.71,10400.0,44.6388,44.6612,44.5047,44.5047,10400.0
2008-09-10 13:50:00,59.72,59.73,59.55,59.69,27300.0,44.5121,44.5196,44.3854,44.4897,27300.0
2008-09-10 13:55:00,59.71,59.79,59.59,59.59,12900.0,44.5047,44.5643,44.4152,44.4152,12900.0
2008-09-10 14:00:00,59.61,59.69,59.61,59.69,15900.0,44.4301,44.4897,44.4301,44.4897,15900.0
2008-09-10 14:05:00,59.68,59.89,59.63,59.87,14700.0,44.4823,44.6388,44.445,44.6239,14700.0
2008-09-10 14:10:00,59.87,60.17,59.87,60.16,35300.0,44.6239,44.8475,44.6239,44.8401,35300.0
2008-09-10 14:15:00,60.19,60.34,60.17,60.32,26700.0,44.8624,44.9742,44.8475,44.9593,26700.0
2008-09-10 14:20:00,60.31,60.32,60.22,60.3,17100.0,44.9519,44.9593,44.8848,44.9444,17100.0
2008-09-10 14:25:00,60.28,60.44,60.24,60.27,22600.0,44.9295,45.0488,44.8997,44.922,22600.0
2008-09-10 14:30:00,60.25,60.36,60.16,60.35,35400.0,44.9071,44.9891,44.8401,44.9817,35400.0
2008-09-10 14:35:00,60.35,60.37,60.26,60.29,31900.0,44.9817,44.9966,44.9146,44.937,31900.0
2008-09-10 14:40:00,60.29,60.33,60.17,60.31,21100.0,44.937,44.9668,44.8475,44.9519,21100.0
2008-09-10 14:45:00,60.31,60.43,60.31,60.41,18900.0,44.9519,45.0413,44.9519,45.0264,18900.0
2008-09-10 14:50:00,60.39,60.39,60.17,60.2,20900.0,45.0115,45.0115,44.8475,44.8699,20900.0
2008-09-10 14:55:00,60.19,60.21,59.98,60.06,38100.0,44.8624,44.8773,44.7059,44.7655,38100.0
2008-09-10 15:00:00,60.07,60.22,60.04,60.1,30800.0,44.773,44.8848,44.7506,44.7953,30800.0
2008-09-10 15:05:00,60.11,60.38,60.1,60.22,34800.0,44.8028,45.004,44.7953,44.8848,34800.0
2008-09-10 15:10:00,60.21,60.3,60.03,60.3,33200.0,44.8773,44.9444,44.7432,44.9444,33200.0
2008-09-10 15:15:00,60.28,60.53,60.28,60.45,41300.0,44.9295,45.1158,44.9295,45.0562,41300.0
2008-09-10 15:20:00,60.45,60.45,60.26,60.32,33000.0,45.0562,45.0562,44.9146,44.9593,33000.0
2008-09-10 15:25:00,60.32,60.32,60.12,60.21,28600.0,44.9593,44.9593,44.8102,44.8773,28600.0
2008-09-10 15:30:00,60.23,60.29,60.12,60.17,34300.0,44.8922,44.937,44.8102,44.8475,34300.0
2008-09-10 15:35:00,60.17,60.17,59.86,59.86,33400.0,44.8475,44.8475,44.6165,44.6165,33400.0
2008-09-10 15:40:00,59.86,60.08,59.81,60.08,55400.0,44.6165,44.7804,44.5792,44.7804,55400.0
2008-09-10 15:45:00,60.08,60.08,59.86,60.05,51100.0,44.7804,44.7804,44.6165,44.7581,51100.0
2008-09-10 15:50:00,60.05,60.11,59.83,59.89,57300.0,44.7581,44.8028,44.5941,44.6388,57300.0
2008-09-10 15:55:00,59.89,59.9,59.64,59.81,94100.0,44.6388,44.6463,44.4525,44.5792,94100.0
2008-09-11 09:30:00,59.44,59.59,58.65,59.39,47500.0,44.3034,44.4152,43.7146,44.2661,47500.0
2008-09-11 09:35:00,59.4,59.69,59.13,59.27,35000.0,44.2736,44.4897,44.0724,44.1767,35000.0
2008-09-11 09:40:00,59.33,59.48,58.82,58.97,40300.0,44.2214,44.3332,43.8413,43.9531,40300.0
2008-09-11 09:45:00,58.96,58.96,58.62,58.93,31700.0,43.9456,43.9456,43.6922,43.9233,31700.0
2008-09-11 09:50:00,58.95,59.27,58.9,58.94,40200.0,43.9382,44.1767,43.9009,43.9307,40200.0
2008-09-11 09:55:00,58.97,59.07,58.82,58.92,30000.0,43.9531,44.0276,43.8413,43.9158,30000.0
2008-09-11 10:00:00,58.91,59.38,58.89,59.21,44700.0,43.9084,44.2587,43.8935,44.132,44700.0
2008-09-11 10:05:00,59.24,59.3,59.1,59.23,54300.0,44.1543,44.1991,44.05,44.1469,54300.0
2008-09-11 10:10:00,59.23,59.57,59.13,59.41,44400.0,44.1469,44.4003,44.0724,44.281,44400.0
2008-09-11 10:15:00,59.43,59.53,59.28,59.32,32500.0,44.296,44.3705,44.1842,44.214,32500.0
2008-09-11 10:20:00,59.34,59.54,59.3,59.46,36800.0,44.2289,44.3779,44.1991,44.3183,36800.0
2008-09-11 10:25:00,59.48,59.62,59.3,59.31,17800.0,44.3332,44.4376,44.1991,44.2065,17800.0
2008-09-11 10:30:00,59.29,59.33,59.2,59.28,28700.0,44.1916,44.2214,44.1245,44.1842,28700.0
2008-09-11 10:35:00,59.28,59.71,59.28,59.64,29700.0,44.1842,44.5047,44.1842,44.4525,29700.0
2008-09-11 10:40:00,59.64,59.88,59.6,59.75,21100.0,44.4525,44.6314,44.4227,44.5345,21100.0
2008-09-11 10:45:00,59.75,59.9,59.63,59.87,27500.0,44.5345,44.6463,44.445,44.6239,27500.0
2008-09-11 10:50:00,59.87,60.18,59.87,60.17,26600.0,44.6239,44.855,44.6239,44.8475,26600.0
2008-09-11 10:55:00,60.15,60.15,59.87,60.05,20000.0,44.8326,44.8326,44.6239,44.7581,20000.0
2008-09-11 11:00:00,60.09,60.24,60.03,60.08,10900.0,44.7879,44.8997,44.7432,44.7804,10900.0
2008-09-11 11:05:00,60.08,60.36,60.0,60.02,17900.0,44.7804,44.9891,44.7208,44.7357,17900.0
2008-09-11 11:10:00,60.02,60.02,59.82,59.89,13300.0,44.7357,44.7357,44.5866,44.6388,13300.0
2008-09-11 11:15:00,59.9,59.95,59.63,59.63,13600.0,44.6463,44.6835,44.445,44.445,13600.0
2008-09-11 11:20:00,59.69,59.81,59.68,59.73,14800.0,44.4897,44.5792,44.4823,44.5196,14800.0
2008-09-11 11:25:00,59.7,59.78,59.65,59.67,24300.0,44.4972,44.5568,44.4599,44.4748,24300.0
2008-09-11 11:30:00,59.67,60.2,59.66,60.19,19600.0,44.4748,44.8699,44.4674,44.8624,19600.0
2008-09-11 11:35:00,60.19,60.3,60.14,60.27,31000.0,44.8624,44.9444,44.8252,44.922,31000.0
2008-09-11 11:40:00,60.24,60.36,60.2,60.3,20500.0,44.8997,44.9891,44.8699,44.9444,20500.0
2008-09-11 11:45:00,60.29,60.32,60.2,60.22,20700.0,44.937,44.9593,44.8699,44.8848,20700.0
2008-09-11 11:50:00,60.24,60.5,60.24,60.43,28700.0,44.8997,45.0935,44.8997,45.0413,28700.0
2008-09-11 11:55:00,60.43,60.49,60.24,60.25,26800.0,45.0413,45.086,44.8997,44.9071,26800.0
2008-09-11 12:00:00,60.28,60.74,60.27,60.63,48700.0,44.9295,45.2724,44.922,45.1904,48700.0
2008-09-11 12:05:00,60.62,60.67,60.48,60.5,19200.0,45.1829,45.2202,45.0786,45.0935,19200.0
2008-09-11 12:10:00,60.48,60.61,60.39,60.42,35100.0,45.0786,45.1755,45.0115,45.0338,35100.0
2008-09-11 12:15:00,60.42,60.49,60.23,60.24,47700.0,45.0338,45.086,44.8922,44.8997,47700.0
2008-09-11 12:20:00,60.23,60.3,60.23,60.25,19400.0,44.8922,44.9444,44.8922,44.9071,19400.0
2008-09-11 12:25:00,60.25,60.27,60.2,60.23,16800.0,44.9071,44.922,44.8699,44.8922,16800.0
2008-09-11 12:30:00,60.23,60.23,59.7,60.13,72600.0,44.8922,44.8922,44.4972,44.8177,72600.0
2008-09-11 12:35:00,60.16,60.18,59.8,59.83,53400.0,44.8401,44.855,44.5717,44.5941,53400.0
2008-09-11 12:40:00,59.8,59.94,59.71,59.89,19700.0,44.5717,44.6761,44.5047,44.6388,19700.0
2008-09-11 12:45:00,59.89,60.0,59.81,59.84,20600.0,44.6388,44.7208,44.5792,44.6015,20600.0
2008-09-11 12:50:00,59.84,60.11,59.8,59.94,48100.0,44.6015,44.8028,44.5717,44.6761,48100.0
2008-09-11 12:55:00,59.95,60.06,59.95,60.04,14700.0,44.6835,44.7655,44.6835,44.7506,14700.0
2008-09-11 13:00:00,60.0,60.09,59.87,59.98,19100.0,44.7208,44.7879,44.6239,44.7059,19100.0
2008-09-11 13:05:00,60.01,60.03,59.67,59.69,28200.0,44.7283,44.7432,44.4748,44.4897,28200.0
2008-09-11 13:10:00,59.69,59.74,59.68,59.7,16900.0,44.4897,44.527,44.4823,44.4972,16900.0
2008-09-11 13:15:00,59.7,59.71,59.51,59.7,27400.0,44.4972,44.5047,44.3556,44.4972,27400.0
2008-09-11 13:20:00,59.7,59.73,59.6,59.6,25200.0,44.4972,44.5196,44.4227,44.4227,25200.0
2008-09-11 13:25:00,59.6,59.76,59.55,59.72,18100.0,44.4227,44.5419,44.3854,44.5121,18100.0
2008-09-11 13:30:00,59.74,59.92,59.74,59.86,12900.0,44.527,44.6612,44.527,44.6165,12900.0
2008-09-11 13:35:00,59.86,59.98,59.73,59.94,32600.0,44.6165,44.7059,44.5196,44.6761,32600.0
2008-09-11 13:40:00,59.93,60.06,59.84,60.04,21500.0,44.6686,44.7655,44.6015,44.7506,21500.0
2008-09-11 13:45:00,60.05,60.05,59.85,59.92,16200.0,44.7581,44.7581,44.609,44.6612,16200.0
2008-09-11 13:50:00,59.94,60.15,59.94,60.1,21600.0,44.6761,44.8326,44.6761,44.7953,21600.0
2008-09-11 13:55:00,60.14,60.15,59.89,59.96,25300.0,44.8252,44.8326,44.6388,44.691,25300.0
2008-09-11 14:00:00,59.97,60.05,59.82,60.05,33800.0,44.6984,44.7581,44.5866,44.7581,33800.0
2008-09-11 14:05:00,60.04,60.19,59.98,60.02,49700.0,44.7506,44.8624,44.7059,44.7357,49700.0
2008-09-11 14:10:00,60.0,60.09,59.77,59.82,36600.0,44.7208,44.7879,44.5494,44.5866,36600.0
2008-09-11 14:15:00,59.86,60.15,59.81,60.12,37100.0,44.6165,44.8326,44.5792,44.8102,37100.0
2008-09-11 14:20:00,60.15,60.32,60.15,60.22,18300.0,44.8326,44.9593,44.8326,44.8848,18300.0
2008-09-11 14:25:00,60.22,60.23,60.1,60.18,17400.0,44.8848,44.8922,44.7953,44.855,17400.0
2008-09-11 14:30:00,60.17,60.17,59.98,60.03,24200.0,44.8475,44.8475,44.7059,44.7432,24200.0
2008-09-11 14:35:00,60.02,60.05,59.98,60.01,16600.0,44.7357,44.7581,44.7059,44.7283,16600.0
2008-09-11 14:40:00,60.02,60.08,59.85,60.04,27400.0,44.7357,44.7804,44.609,44.7506,27400.0
2008-09-11 14:45:00,60.07,60.28,60.06,60.23,25200.0,44.773,44.9295,44.7655,44.8922,25200.0
2008-09-11 14:50:00,60.23,60.25,60.01,60.15,34100.0,44.8922,44.9071,44.7283,44.8326,34100.0
2008-09-11 14:55:00,60.19,60.2,59.91,59.93,33800.0,44.8624,44.8699,44.6537,44.6686,33800.0
2008-09-11 15:00:00,59.95,60.2,59.94,60.06,35300.0,44.6835,44.8699,44.6761,44.7655,35300.0
2008-09-11 15:05:00,60.1,60.35,60.08,60.29,30100.0,44.7953,44.9817,44.7804,44.937,30100.0
2008-09-11 15:10:00,60.29,60.33,60.12,60.16,24000.0,44.937,44.9668,44.8102,44.8401,24000.0
2008-09-11 15:15:00,60.14,60.34,60.08,60.08,67300.0,44.8252,44.9742,44.7804,44.7804,67300.0
2008-09-11 15:20:00,60.08,60.16,60.02,60.03,33300.0,44.7804,44.8401,44.7357,44.7432,33300.0
2008-09-11 15:25:00,60.05,60.23,60.02,60.15,65300.0,44.7581,44.8922,44.7357,44.8326,65300.0
2008-09-11 15:30:00,60.15,60.23,60.04,60.2,40800.0,44.8326,44.8922,44.7506,44.8699,40800.0
2008-09-11 15:35:00,60.23,60.35,60.11,60.29,19700.0,44.8922,44.9817,44.8028,44.937,19700.0
2008-09-11 15:40:00,60.31,60.55,60.21,60.47,26500.0,44.9519,45.1307,44.8773,45.0711,26500.0
2008-09-11 15:45:00,60.48,60.7,60.48,60.65,34200.0,45.0786,45.2425,45.0786,45.2053,34200.0
2008-09-11 15:50:00,60.66,60.88,60.66,60.81,39700.0,45.2127,45.3767,45.2127,45.3245,39700.0
2008-09-11 15:55:00,60.82,61.07,60.74,61.06,90300.0,45.332,45.5183,45.2724,45.5109,90300.0
2008-09-12 09:30:00,60.6,60.6,59.7,59.88,21500.0,45.168,45.168,44.4972,44.6314,21500.0
2008-09-12 09:35:00,59.88,59.93,59.8,59.8,12600.0,44.6314,44.6686,44.5717,44.5717,12600.0
2008-09-12 09:40:00,59.76,60.07,59.6,59.97,27500.0,44.5419,44.773,44.4227,44.6984,27500.0
2008-09-12 09:45:00,59.97,59.99,59.55,59.69,16800.0,44.6984,44.7134,44.3854,44.4897,16800.0
2008-09-12 09:50:00,59.68,59.79,59.59,59.75,26300.0,44.4823,44.5643,44.4152,44.5345,26300.0
2008-09-12 09:55:00,59.78,60.06,59.73,59.78,20900.0,44.5568,44.7655,44.5196,44.5568,20900.0
2008-09-12 10:00:00,59.8,59.92,59.63,59.92,14100.0,44.5717,44.6612,44.445,44.6612,14100.0
2008-09-12 10:05:00,59.94,60.14,59.94,60.08,17700.0,44.6761,44.8252,44.6761,44.7804,17700.0
2008-09-12 10:10:00,60.04,60.06,59.82,59.9,11500.0,44.7506,44.7655,44.5866,44.6463,11500.0
2008-09-12 10:15:00,59.91,60.28,59.91,60.28,22200.0,44.6537,44.9295,44.6537,44.9295,22200.0
2008-09-12 10:20:00,60.3,60.44,60.15,60.43,15100.0,44.9444,45.0488,44.8326,45.0413,15100.0
2008-09-12 10:25:00,60.42,60.53,60.37,60.37,20800.0,45.0338,45.1158,44.9966,44.9966,20800.0
2008-09-12 10:30:00,60.4,60.47,60.35,60.41,14500.0,45.0189,45.0711,44.9817,45.0264,14500.0
2008-09-12 10:35:00,60.41,60.41,60.3,60.37,11900.0,45.0264,45.0264,44.9444,44.9966,11900.0
2008-09-12 10:40:00,60.39,60.58,60.37,60.51,12800.0,45.0115,45.1531,44.9966,45.1009,12800.0
2008-09-12 10:45:00,60.51,60.54,60.42,60.42,7600.0,45.1009,45.1233,45.0338,45.0338,7600.0
2008-09-12 10:50:00,60.4,60.5,60.38,60.41,9800.0,45.0189,45.0935,45.004,45.0264,9800.0
2008-09-12 10:55:00,60.41,60.5,60.29,60.48,11200.0,45.0264,45.0935,44.937,45.0786,11200.0
2008-09-12 11:00:00,60.48,60.72,60.45,60.71,16300.0,45.0786,45.2575,45.0562,45.25,16300.0
2008-09-12 11:05:00,60.71,60.71,60.55,60.58,6700.0,45.25,45.25,45.1307,45.1531,6700.0
2008-09-12 11:10:00,60.59,60.78,60.58,60.78,11800.0,45.1606,45.3022,45.1531,45.3022,11800.0
2008-09-12 11:15:00,60.78,61.15,60.78,61.14,18400.0,45.3022,45.578,45.3022,45.5705,18400.0
2008-09-12 11:20:00,61.15,61.34,61.11,61.34,16100.0,45.578,45.7196,45.5481,45.7196,16100.0
2008-09-12 11:25:00,61.35,61.37,61.22,61.33,16600.0,45.727,45.7419,45.6301,45.7121,16600.0
2008-09-12 11:30:00,61.3,61.32,61.11,61.31,21300.0,45.6898,45.7047,45.5481,45.6972,21300.0
2008-09-12 11:35:00,61.31,61.35,61.25,61.25,24500.0,45.6972,45.727,45.6525,45.6525,24500.0
2008-09-12 11:40:00,61.25,61.27,61.12,61.22,18800.0,45.6525,45.6674,45.5556,45.6301,18800.0
2008-09-12 11:45:00,61.22,61.33,61.13,61.23,15800.0,45.6301,45.7121,45.563,45.6376,15800.0
2008-09-12 11:50:00,61.21,61.22,61.04,61.04,8800.0,45.6227,45.6301,45.496,45.496,8800.0
2008-09-12 11:55:00,61.03,61.08,60.95,61.05,10200.0,45.4885,45.5258,45.4289,45.5034,10200.0
2008-09-12 12:00:00,61.11,61.14,60.99,61.04,6900.0,45.5481,45.5705,45.4587,45.496,6900.0
2008-09-12 12:05:00,61.07,61.11,60.94,60.95,11200.0,45.5183,45.5481,45.4214,45.4289,11200.0
2008-09-12 12:10:00,61.0,61.01,60.88,60.9,22000.0,45.4662,45.4736,45.3767,45.3916,22000.0
2008-09-12 12:15:00,60.88,60.97,60.85,60.91,24300.0,45.3767,45.4438,45.3543,45.3991,24300.0
2008-09-12 12:20:00,60.97,61.11,60.95,61.06,9900.0,45.4438,45.5481,45.4289,45.5109,9900.0
2008-09-12 12:25:00,61.07,61.13,60.94,61.12,10000.0,45.5183,45.563,45.4214,45.5556,10000.0
2008-09-12 12:30:00,61.09,61.18,61.09,61.12,6100.0,45.5332,45.6003,45.5332,45.5556,6100.0
2008-09-12 12:35:00,61.13,61.16,61.08,61.11,5500.0,45.563,45.5854,45.5258,45.5481,5500.0
2008-09-12 12:40:00,61.12,61.13,61.09,61.1,8400.0,45.5556,45.563,45.5332,45.5407,8400.0
2008-09-12 12:45:00,61.1,61.1,60.8,60.86,13700.0,45.5407,45.5407,45.3171,45.3618,13700.0
2008-09-12 12:50:00,60.86,60.92,60.74,60.78,13900.0,45.3618,45.4065,45.2724,45.3022,13900.0
2008-09-12 12:55:00,60.73,60.79,60.68,60.69,16300.0,45.2649,45.3096,45.2276,45.2351,16300.0
2008-09-12 13:00:00,60.68,60.78,60.63,60.76,17300.0,45.2276,45.3022,45.1904,45.2873,17300.0
2008-09-12 13:05:00,60.77,60.82,60.68,60.69,3600.0,45.2947,45.332,45.2276,45.2351,3600.0
2008-09-12 13:10:00,60.71,60.73,60.58,60.6,10500.0,45.25,45.2649,45.1531,45.168,10500.0
2008-09-12 13:15:00,60.62,60.67,60.56,60.61,16400.0,45.1829,45.2202,45.1382,45.1755,16400.0
2008-09-12 13:20:00,60.65,60.75,60.61,60.72,5800.0,45.2053,45.2798,45.1755,45.2575,5800.0
2008-09-12 13:25:00,60.73,61.02,60.73,60.99,7400.0,45.2649,45.4811,45.2649,45.4587,7400.0
2008-09-12 13:30:00,61.02,61.06,60.95,60.98,11900.0,45.4811,45.5109,45.4289,45.4512,11900.0
2008-09-12 13:35:00,60.96,60.98,60.75,60.75,7600.0,45.4363,45.4512,45.2798,45.2798,7600.0
2008-09-12 13:40:00,60.78,60.94,60.71,60.88,9600.0,45.3022,45.4214,45.25,45.3767,9600.0
2008-09-12 13:45:00,60.91,61.0,60.86,60.93,6800.0,45.3991,45.4662,45.3618,45.414,6800.0
2008-09-12 13:50:00,60.97,61.1,60.94,61.05,11900.0,45.4438,45.5407,45.4214,45.5034,11900.0
2008-09-12 13:55:00,61.02,61.05,60.96,61.01,8100.0,45.4811,45.5034,45.4363,45.4736,8100.0
2008-09-12 14:00:00,61.07,61.07,60.69,60.69,9700.0,45.5183,45.5183,45.2351,45.2351,9700.0
2008-09-12 14:05:00,60.7,60.8,60.7,60.8,6200.0,45.2425,45.3171,45.2425,45.3171,6200.0
2008-09-12 14:10:00,60.77,60.83,60.73,60.8,6500.0,45.2947,45.3394,45.2649,45.3171,6500.0
2008-09-12 14:15:00,60.8,60.85,60.74,60.83,6400.0,45.3171,45.3543,45.2724,45.3394,6400.0
2008-09-12 14:20:00,60.87,61.08,60.87,61.03,13900.0,45.3693,45.5258,45.3693,45.4885,13900.0
2008-09-12 14:25:00,61.01,61.01,60.81,60.84,7100.0,45.4736,45.4736,45.3245,45.3469,7100.0
2008-09-12 14:30:00,60.83,60.92,60.82,60.89,7300.0,45.3394,45.4065,45.332,45.3842,7300.0
2008-09-12 14:35:00,60.9,61.07,60.87,61.07,8000.0,45.3916,45.5183,45.3693,45.5183,8000.0
2008-09-12 14:40:00,61.06,61.23,61.06,61.2,9600.0,45.5109,45.6376,45.5109,45.6152,9600.0
2008-09-12 14:45:00,61.15,61.26,61.13,61.24,9100.0,45.578,45.6599,45.563,45.645,9100.0
2008-09-12 14:50:00,61.23,61.23,61.12,61.21,11300.0,45.6376,45.6376,45.5556,45.6227,11300.0
2008-09-12 14:55:00,61.2,61.46,61.2,61.42,7900.0,45.6152,45.809,45.6152,45.7792,7900.0
2008-09-12 15:00:00,61.38,61.4,61.19,61.19,13900.0,45.7494,45.7643,45.6078,45.6078,13900.0
2008-09-12 15:05:00,61.19,61.23,61.07,61.18,20500.0,45.6078,45.6376,45.5183,45.6003,20500.0
2008-09-12 15:10:00,61.16,61.26,61.11,61.19,12600.0,45.5854,45.6599,45.5481,45.6078,12600.0
2008-09-12 15:15:00,61.23,61.4,61.18,61.26,25700.0,45.6376,45.7643,45.6003,45.6599,25700.0
2008-09-12 15:20:00,61.3,61.35,61.23,61.35,22500.0,45.6898,45.727,45.6376,45.727,22500.0
2008-09-12 15:25:00,61.34,61.35,61.22,61.35,18400.0,45.7196,45.727,45.6301,45.727,18400.0
2008-09-12 15:30:00,61.35,61.51,61.29,61.29,35100.0,45.727,45.8463,45.6823,45.6823,35100.0
2008-09-12 15:35:00,61.29,61.29,61.05,61.12,28600.0,45.6823,45.6823,45.5034,45.5556,28600.0
2008-09-12 15:40:00,61.12,61.31,61.12,61.22,17600.0,45.5556,45.6972,45.5556,45.6301,17600.0
2008-09-12 15:45:00,61.22,61.29,61.14,61.14,22000.0,45.6301,45.6823,45.5705,45.5705,22000.0
2008-09-12 15:50:00,61.14,61.24,61.12,61.19,60300.0,45.5705,45.645,45.5556,45.6078,60300.0
2008-09-12 15:55:00,61.19,61.25,61.14,61.25,63700.0,45.6078,45.6525,45.5705,45.6525,63700.0
2008-09-15 09:30:00,59.01,59.75,59.01,59.68,41600.0,43.9829,44.5345,43.9829,44.4823,41600.0
2008-09-15 09:35:00,59.65,59.79,59.17,59.17,29600.0,44.4599,44.5643,44.1022,44.1022,29600.0
2008-09-15 09:40:00,59.21,60.02,59.17,59.59,26500.0,44.132,44.7357,44.1022,44.4152,26500.0
2008-09-15 09:45:00,59.61,60.01,59.61,59.61,18500.0,44.4301,44.7283,44.4301,44.4301,18500.0
2008-09-15 09:50:00,59.63,59.79,59.34,59.34,25200.0,44.445,44.5643,44.2289,44.2289,25200.0
2008-09-15 09:55:00,59.34,59.34,58.99,59.32,48000.0,44.2289,44.2289,43.968,44.214,48000.0
2008-09-15 10:00:00,59.35,59.86,59.32,59.63,34200.0,44.2363,44.6165,44.214,44.445,34200.0
2008-09-15 10:05:00,59.62,59.82,59.37,59.45,34200.0,44.4376,44.5866,44.2512,44.3109,34200.0
2008-09-15 10:10:00,59.46,59.72,59.42,59.56,42400.0,44.3183,44.5121,44.2885,44.3929,42400.0
2008-09-15 10:15:00,59.59,59.59,59.21,59.36,34800.0,44.4152,44.4152,44.132,44.2438,34800.0
2008-09-15 10:20:00,59.37,59.55,59.22,59.22,27700.0,44.2512,44.3854,44.1394,44.1394,27700.0
2008-09-15 10:25:00,59.23,59.52,59.14,59.29,64000.0,44.1469,44.363,44.0798,44.1916,64000.0
2008-09-15 10:30:00,59.33,59.64,59.15,59.59,49500.0,44.2214,44.4525,44.0873,44.4152,49500.0
2008-09-15 10:35:00,59.57,59.77,59.55,59.67,36700.0,44.4003,44.5494,44.3854,44.4748,36700.0
2008-09-15 10:40:00,59.69,59.71,59.5,59.51,31300.0,44.4897,44.5047,44.3481,44.3556,31300.0
2008-09-15 10:45:00,59.48,59.52,59.38,59.5,31700.0,44.3332,44.363,44.2587,44.3481,31700.0
2008-09-15 10:50:00,59.48,59.99,59.35,59.95,29000.0,44.3332,44.7134,44.2363,44.6835,29000.0
2008-09-15 10:55:00,59.92,59.97,59.8,59.94,13200.0,44.6612,44.6984,44.5717,44.6761,13200.0
2008-09-15 11:00:00,59.95,60.1,59.83,59.83,15700.0,44.6835,44.7953,44.5941,44.5941,15700.0
2008-09-15 11:05:00,59.82,59.83,59.32,59.39,26500.0,44.5866,44.5941,44.214,44.2661,26500.0
2008-09-15 11:10:00,59.37,59.39,59.21,59.39,35200.0,44.2512,44.2661,44.132,44.2661,35200.0
2008-09-15 11:15:00,59.4,59.5,59.34,59.46,13400.0,44.2736,44.3481,44.2289,44.3183,13400.0
2008-09-15 11:20:00,59.46,59.54,59.11,59.11,34200.0,44.3183,44.3779,44.0574,44.0574,34200.0
2008-09-15 11:25:00,59.11,59.11,58.78,58.79,28200.0,44.0574,44.0574,43.8115,43.8189,28200.0
2008-09-15 11:30:00,58.78,58.81,58.59,58.59,31200.0,43.8115,43.8338,43.6699,43.6699,31200.0
2008-09-15 11:35:00,58.6,58.62,58.26,58.43,32200.0,43.6773,43.6922,43.4239,43.5506,32200.0
2008-09-15 11:40:00,58.43,58.74,58.43,58.58,20000.0,43.5506,43.7817,43.5506,43.6624,20000.0
2008-09-15 11:45:00,58.57,58.9,58.56,58.9,35600.0,43.655,43.9009,43.6475,43.9009,35600.0
2008-09-15 11:50:00,58.9,58.97,58.67,58.73,18600.0,43.9009,43.9531,43.7295,43.7742,18600.0
2008-09-15 11:55:00,58.73,58.9,58.59,58.61,25500.0,43.7742,43.9009,43.6699,43.6848,25500.0
2008-09-15 12:00:00,58.61,58.96,58.6,58.96,18100.0,43.6848,43.9456,43.6773,43.9456,18100.0
2008-09-15 12:05:00,58.98,59.03,58.88,58.92,10200.0,43.9606,43.9978,43.886,43.9158,10200.0
2008-09-15 12:10:00,58.94,59.22,58.9,58.99,15200.0,43.9307,44.1394,43.9009,43.968,15200.0
2008-09-15 12:15:00,59.03,59.14,58.99,59.14,8600.0,43.9978,44.0798,43.968,44.0798,8600.0
2008-09-15 12:20:00,59.17,59.49,59.06,59.07,16400.0,44.1022,44.3407,44.0202,44.0276,16400.0
2008-09-15 12:25:00,59.08,59.21,58.98,58.98,13600.0,44.0351,44.132,43.9606,43.9606,13600.0
2008-09-15 12:30:00,59.15,59.21,59.07,59.14,19500.0,44.0873,44.132,44.0276,44.0798,19500.0
2008-09-15 12:35:00,59.11,59.14,58.94,59.08,13400.0,44.0574,44.0798,43.9307,44.0351,13400.0
2008-09-15 12:40:00,59.08,59.18,59.03,59.08,20600.0,44.0351,44.1096,43.9978,44.0351,20600.0
2008-09-15 12:45:00,59.07,59.43,59.07,59.19,22700.0,44.0276,44.296,44.0276,44.1171,22700.0
2008-09-15 12:50:00,59.17,59.42,59.09,59.38,12200.0,44.1022,44.2885,44.0425,44.2587,12200.0
2008-09-15 12:55:00,59.43,59.51,59.33,59.37,9300.0,44.296,44.3556,44.2214,44.2512,9300.0
2008-09-15 13:00:00,59.33,59.54,59.26,59.53,8400.0,44.2214,44.3779,44.1692,44.3705,8400.0
2008-09-15 13:05:00,59.56,59.59,59.32,59.36,12400.0,44.3929,44.4152,44.214,44.2438,12400.0
2008-09-15 13:10:00,59.38,59.46,59.27,59.29,13000.0,44.2587,44.3183,44.1767,44.1916,13000.0
2008-09-15 13:15:00,59.29,59.34,59.27,59.31,6200.0,44.1916,44.2289,44.1767,44.2065,6200.0
2008-09-15 13:20:00,59.28,59.39,59.23,59.37,11300.0,44.1842,44.2661,44.1469,44.2512,11300.0
2008-09-15 13:25:00,59.38,59.43,59.21,59.28,12500.0,44.2587,44.296,44.132,44.1842,12500.0
2008-09-15 13:30:00,59.29,59.33,59.22,59.31,10300.0,44.1916,44.2214,44.1394,44.2065,10300.0
2008-09-15 13:35:00,59.31,59.31,59.14,59.14,10000.0,44.2065,44.2065,44.0798,44.0798,10000.0
2008-09-15 13:40:00,59.15,59.28,59.08,59.14,19400.0,44.0873,44.1842,44.0351,44.0798,19400.0
2008-09-15 13:45:00,59.16,59.3,59.14,59.14,10600.0,44.0947,44.1991,44.0798,44.0798,10600.0
2008-09-15 13:50:00,59.13,59.13,59.04,59.07,14200.0,44.0724,44.0724,44.0053,44.0276,14200.0
2008-09-15 13:55:00,59.07,59.33,59.07,59.3,13700.0,44.0276,44.2214,44.0276,44.1991,13700.0
2008-09-15 14:00:00,59.27,59.53,59.24,59.5,18900.0,44.1767,44.3705,44.1543,44.3481,18900.0
2008-09-15 14:05:00,59.54,59.54,59.12,59.16,36500.0,44.3779,44.3779,44.0649,44.0947,36500.0
2008-09-15 14:10:00,59.15,59.15,58.97,59.02,32500.0,44.0873,44.0873,43.9531,43.9904,32500.0
2008-09-15 14:15:00,59.03,59.2,58.92,58.99,54400.0,43.9978,44.1245,43.9158,43.968,54400.0
2008-09-15 14:20:00,58.95,59.0,58.86,58.96,31700.0,43.9382,43.9755,43.8711,43.9456,31700.0
2008-09-15 14:25:00,58.99,58.99,58.69,58.7,34100.0,43.968,43.968,43.7444,43.7519,34100.0
2008-09-15 14:30:00,58.69,58.88,58.62,58.65,25000.0,43.7444,43.886,43.6922,43.7146,25000.0
2008-09-15 14:35:00,58.65,58.71,58.47,58.48,54200.0,43.7146,43.7593,43.5804,43.5879,54200.0
2008-09-15 14:40:00,58.5,58.5,58.11,58.26,44000.0,43.6028,43.6028,43.3121,43.4239,44000.0
2008-09-15 14:45:00,58.3,58.42,58.2,58.3,38400.0,43.4537,43.5432,43.3792,43.4537,38400.0
2008-09-15 14:50:00,58.3,58.4,58.11,58.14,60000.0,43.4537,43.5282,43.3121,43.3345,60000.0
2008-09-15 14:55:00,58.14,58.28,58.0,58.14,209400.0,43.3345,43.4388,43.2301,43.3345,209400.0
2008-09-15 15:00:00,58.16,58.24,58.04,58.08,27500.0,43.3494,43.409,43.2599,43.2897,27500.0
2008-09-15 15:05:00,58.1,58.12,57.75,57.78,48200.0,43.3046,43.3196,43.0438,43.0661,48200.0
2008-09-15 15:10:00,57.77,58.05,57.69,57.97,35900.0,43.0587,43.2674,42.9991,43.2078,35900.0
2008-09-15 15:15:00,57.97,58.03,57.82,57.88,36000.0,43.2078,43.2525,43.0959,43.1407,36000.0
2008-09-15 15:20:00,57.88,57.97,57.74,57.8,41200.0,43.1407,43.2078,43.0363,43.081,41200.0
2008-09-15 15:25:00,57.8,57.99,57.65,57.8,51200.0,43.081,43.2227,42.9692,43.081,51200.0
2008-09-15 15:30:00,57.79,58.24,57.76,58.09,61200.0,43.0736,43.409,43.0512,43.2972,61200.0
2008-09-15 15:35:00,58.11,58.17,57.88,58.06,43600.0,43.3121,43.3568,43.1407,43.2748,43600.0
2008-09-15 15:40:00,58.06,58.18,57.81,57.86,89700.0,43.2748,43.3643,43.0885,43.1258,89700.0
2008-09-15 15:45:00,57.84,57.98,57.76,57.8,104400.0,43.1109,43.2152,43.0512,43.081,104400.0
2008-09-15 15:50:00,57.81,57.81,57.53,57.77,67100.0,43.0885,43.0885,42.8798,43.0587,67100.0
2008-09-15 15:55:00,57.8,57.87,57.68,57.7,90600.0,43.081,43.1332,42.9916,43.0065,90600.0
2008-09-16 09:30:00,56.6,56.74,55.36,56.31,6200.0,42.1866,42.291,41.2624,41.9705,6200.0
2008-09-16 09:35:00,56.34,57.5,55.69,56.07,68800.0,41.9928,42.8574,41.5084,41.7916,68800.0
2008-09-16 09:40:00,56.06,57.38,56.06,57.08,41100.0,41.7841,42.768,41.7841,42.5444,41100.0
2008-09-16 09:45:00,57.06,57.29,57.04,57.17,24400.0,42.5295,42.7009,42.5146,42.6115,24400.0
2008-09-16 09:50:00,57.16,57.17,56.72,56.74,26900.0,42.604,42.6115,42.2761,42.291,26900.0
2008-09-16 09:55:00,56.74,56.74,56.28,56.51,30200.0,42.291,42.291,41.9481,42.1195,30200.0
2008-09-16 10:00:00,56.47,56.96,56.34,56.96,31300.0,42.0897,42.4549,41.9928,42.4549,31300.0
2008-09-16 10:05:00,56.99,57.12,56.89,56.99,26700.0,42.4773,42.5742,42.4028,42.4773,26700.0
2008-09-16 10:10:00,56.91,57.13,56.81,57.13,27400.0,42.4177,42.5817,42.3431,42.5817,27400.0
2008-09-16 10:15:00,57.17,57.26,56.83,56.9,29600.0,42.6115,42.6786,42.3581,42.4102,29600.0
2008-09-16 10:20:00,56.91,57.37,56.9,57.31,25400.0,42.4177,42.7605,42.4102,42.7158,25400.0
2008-09-16 10:25:00,57.31,57.59,57.2,57.59,32600.0,42.7158,42.9245,42.6338,42.9245,32600.0
2008-09-16 10:30:00,57.53,57.7,57.42,57.45,41400.0,42.8798,43.0065,42.7978,42.8202,41400.0
2008-09-16 10:35:00,57.47,57.81,57.45,57.63,32000.0,42.8351,43.0885,42.8202,42.9543,32000.0
2008-09-16 10:40:00,57.63,57.63,57.38,57.51,19200.0,42.9543,42.9543,42.768,42.8649,19200.0
2008-09-16 10:45:00,57.48,57.64,57.46,57.64,17500.0,42.8425,42.9618,42.8276,42.9618,17500.0
2008-09-16 10:50:00,57.62,58.21,57.44,58.2,37000.0,42.9469,43.3866,42.8127,43.3792,37000.0
2008-09-16 10:55:00,58.26,58.49,58.05,58.14,31300.0,43.4239,43.5953,43.2674,43.3345,31300.0
2008-09-16 11:00:00,58.15,58.39,58.07,58.19,50000.0,43.3419,43.5208,43.2823,43.3717,50000.0
2008-09-16 11:05:00,58.2,58.29,57.85,57.93,33900.0,43.3792,43.4463,43.1183,43.1779,33900.0
2008-09-16 11:10:00,57.95,58.02,57.7,57.79,34300.0,43.1928,43.245,43.0065,43.0736,34300.0
2008-09-16 11:15:00,57.78,57.85,57.59,57.7,27600.0,43.0661,43.1183,42.9245,43.0065,27600.0
2008-09-16 11:20:00,57.7,57.8,57.27,57.3,27200.0,43.0065,43.081,42.686,42.7084,27200.0
2008-09-16 11:25:00,57.34,57.5,57.17,57.17,35000.0,42.7382,42.8574,42.6115,42.6115,35000.0
2008-09-16 11:30:00,57.17,57.37,57.09,57.33,20200.0,42.6115,42.7605,42.5518,42.7307,20200.0
2008-09-16 11:35:00,57.32,57.39,57.18,57.27,22700.0,42.7233,42.7754,42.6189,42.686,22700.0
2008-09-16 11:40:00,57.23,57.25,57.1,57.24,24600.0,42.6562,42.6711,42.5593,42.6636,24600.0
2008-09-16 11:45:00,57.24,57.46,57.24,57.36,16500.0,42.6636,42.8276,42.6636,42.7531,16500.0
2008-09-16 11:50:00,57.35,57.47,57.33,57.45,13000.0,42.7456,42.8351,42.7307,42.8202,13000.0
2008-09-16 11:55:00,57.45,57.7,57.33,57.52,21900.0,42.8202,43.0065,42.7307,42.8723,21900.0
2008-09-16 12:00:00,57.56,57.89,57.44,57.47,29100.0,42.9022,43.1481,42.8127,42.8351,29100.0
2008-09-16 12:05:00,57.43,57.46,57.19,57.35,21900.0,42.8053,42.8276,42.6264,42.7456,21900.0
2008-09-16 12:10:00,57.35,57.46,57.33,57.45,17400.0,42.7456,42.8276,42.7307,42.8202,17400.0
2008-09-16 12:15:00,57.44,57.98,57.4,57.93,19300.0,42.8127,43.2152,42.7829,43.1779,19300.0
2008-09-16 12:20:00,57.93,57.93,57.58,57.75,20300.0,43.1779,43.1779,42.9171,43.0438,20300.0
2008-09-16 12:25:00,57.76,57.85,57.52,57.74,26200.0,43.0512,43.1183,42.8723,43.0363,26200.0
2008-09-16 12:30:00,57.73,57.73,57.44,57.58,14500.0,43.0289,43.0289,42.8127,42.9171,14500.0
2008-09-16 12:35:00,57.59,57.65,57.54,57.62,11800.0,42.9245,42.9692,42.8873,42.9469,11800.0
2008-09-16 12:40:00,57.62,57.63,57.46,57.59,16100.0,42.9469,42.9543,42.8276,42.9245,16100.0
2008-09-16 12:45:00,57.59,57.68,57.57,57.67,6800.0,42.9245,42.9916,42.9096,42.9841,6800.0
2008-09-16 12:50:00,57.69,57.85,57.63,57.81,18600.0,42.9991,43.1183,42.9543,43.0885,18600.0
2008-09-16 12:55:00,57.79,57.94,57.78,57.94,16900.0,43.0736,43.1854,43.0661,43.1854,16900.0
2008-09-16 13:00:00,57.89,57.96,57.71,57.77,24700.0,43.1481,43.2003,43.014,43.0587,24700.0
2008-09-16 13:05:00,57.79,58.0,57.79,58.0,16500.0,43.0736,43.2301,43.0736,43.2301,16500.0
2008-09-16 13:10:00,58.01,58.1,58.0,58.1,14600.0,43.2376,43.3046,43.2301,43.3046,14600.0
2008-09-16 13:15:00,58.1,58.12,57.92,57.97,16200.0,43.3046,43.3196,43.1705,43.2078,16200.0
2008-09-16 13:20:00,57.96,58.18,57.96,58.12,20800.0,43.2003,43.3643,43.2003,43.3196,20800.0
2008-09-16 13:25:00,58.13,58.13,57.88,57.91,16500.0,43.327,43.327,43.1407,43.163,16500.0
2008-09-16 13:30:00,57.91,57.93,57.76,57.78,18200.0,43.163,43.1779,43.0512,43.0661,18200.0
2008-09-16 13:35:00,57.78,57.79,57.52,57.52,24200.0,43.0661,43.0736,42.8723,42.8723,24200.0
2008-09-16 13:40:00,57.53,57.53,57.32,57.32,28500.0,42.8798,42.8798,42.7233,42.7233,28500.0
2008-09-16 13:45:00,57.33,57.35,57.27,57.28,25500.0,42.7307,42.7456,42.686,42.6935,25500.0
2008-09-16 13:50:00,57.26,57.27,57.09,57.22,21100.0,42.6786,42.686,42.5518,42.6487,21100.0
2008-09-16 13:55:00,57.23,57.26,57.09,57.12,23700.0,42.6562,42.6786,42.5518,42.5742,23700.0
2008-09-16 14:00:00,57.08,57.19,57.06,57.11,33400.0,42.5444,42.6264,42.5295,42.5668,33400.0
2008-09-16 14:05:00,57.12,57.2,57.0,57.16,23600.0,42.5742,42.6338,42.4848,42.604,23600.0
2008-09-16 14:10:00,57.18,57.33,56.5,56.61,52400.0,42.6189,42.7307,42.1121,42.1941,52400.0
2008-09-16 14:15:00,56.51,56.85,56.46,56.55,35100.0,42.1195,42.373,42.0823,42.1494,35100.0
2008-09-16 14:20:00,56.54,56.61,56.02,56.57,25000.0,42.1419,42.1941,41.7543,42.1643,25000.0
2008-09-16 14:25:00,56.46,56.71,56.42,56.44,26700.0,42.0823,42.2686,42.0525,42.0674,26700.0
2008-09-16 14:30:00,56.49,56.78,56.49,56.66,37600.0,42.1046,42.3208,42.1046,42.2313,37600.0
2008-09-16 14:35:00,56.67,57.4,56.54,57.4,67500.0,42.2388,42.7829,42.1419,42.7829,67500.0
2008-09-16 14:40:00,57.4,57.4,56.7,57.0,55700.0,42.7829,42.7829,42.2612,42.4848,55700.0
2008-09-16 14:45:00,57.14,57.7,56.99,57.64,35000.0,42.5891,43.0065,42.4773,42.9618,35000.0
2008-09-16 14:50:00,57.74,57.97,57.46,57.61,30300.0,43.0363,43.2078,42.8276,42.9394,30300.0
2008-09-16 14:55:00,57.62,57.89,57.51,57.65,43200.0,42.9469,43.1481,42.8649,42.9692,43200.0
2008-09-16 15:00:00,57.61,57.79,57.6,57.72,40100.0,42.9394,43.0736,42.932,43.0214,40100.0
2008-09-16 15:05:00,57.73,58.18,57.72,58.17,50900.0,43.0289,43.3643,43.0214,43.3568,50900.0
2008-09-16 15:10:00,58.15,58.41,58.02,58.41,43500.0,43.3419,43.5357,43.245,43.5357,43500.0
2008-09-16 15:15:00,58.4,59.0,58.35,58.71,69500.0,43.5282,43.9755,43.491,43.7593,69500.0
2008-09-16 15:20:00,58.7,58.86,58.67,58.83,47800.0,43.7519,43.8711,43.7295,43.8487,47800.0
2008-09-16 15:25:00,58.83,58.83,58.34,58.43,35100.0,43.8487,43.8487,43.4835,43.5506,35100.0
2008-09-16 15:30:00,58.42,58.7,58.42,58.51,60200.0,43.5432,43.7519,43.5432,43.6102,60200.0
2008-09-16 15:35:00,58.51,58.96,58.51,58.86,56000.0,43.6102,43.9456,43.6102,43.8711,56000.0
2008-09-16 15:40:00,58.86,58.9,58.56,58.7,48100.0,43.8711,43.9009,43.6475,43.7519,48100.0
2008-09-16 15:45:00,58.76,59.04,58.42,58.97,53400.0,43.7966,44.0053,43.5432,43.9531,53400.0
2008-09-16 15:50:00,58.97,59.08,58.53,58.56,44400.0,43.9531,44.0351,43.6251,43.6475,44400.0
2008-09-16 15:55:00,58.56,58.77,58.53,58.72,57900.0,43.6475,43.804,43.6251,43.7668,57900.0
2008-09-17 09:30:00,57.6,57.66,56.9,57.0,18800.0,42.932,42.9767,42.4102,42.4848,18800.0
2008-09-17 09:35:00,56.92,57.01,56.61,56.93,20100.0,42.4251,42.4922,42.1941,42.4326,20100.0
2008-09-17 09:40:00,56.94,57.4,56.8,57.28,12300.0,42.44,42.7829,42.3357,42.6935,12300.0
2008-09-17 09:45:00,57.27,57.39,57.1,57.39,18500.0,42.686,42.7754,42.5593,42.7754,18500.0
2008-09-17 09:50:00,57.42,57.64,57.07,57.63,26700.0,42.7978,42.9618,42.5369,42.9543,26700.0
2008-09-17 09:55:00,57.63,57.7,57.43,57.56,20100.0,42.9543,43.0065,42.8053,42.9022,20100.0
2008-09-17 10:00:00,57.58,57.84,57.58,57.79,19200.0,42.9171,43.1109,42.9171,43.0736,19200.0
2008-09-17 10:05:00,57.77,57.78,57.23,57.29,24400.0,43.0587,43.0661,42.6562,42.7009,24400.0
2008-09-17 10:10:00,57.31,57.37,57.04,57.22,16400.0,42.7158,42.7605,42.5146,42.6487,16400.0
2008-09-17 10:15:00,57.21,57.31,57.1,57.21,13700.0,42.6413,42.7158,42.5593,42.6413,13700.0
2008-09-17 10:20:00,57.18,57.18,56.76,56.8,17400.0,42.6189,42.6189,42.3059,42.3357,17400.0
2008-09-17 10:25:00,56.75,56.87,56.63,56.82,16000.0,42.2984,42.3879,42.209,42.3506,16000.0
2008-09-17 10:30:00,56.82,57.06,56.76,56.85,17800.0,42.3506,42.5295,42.3059,42.373,17800.0
2008-09-17 10:35:00,56.83,56.98,56.52,56.54,19600.0,42.3581,42.4699,42.127,42.1419,19600.0
2008-09-17 10:40:00,56.54,56.54,56.38,56.54,14600.0,42.1419,42.1419,42.0226,42.1419,14600.0
2008-09-17 10:45:00,56.56,56.6,56.33,56.38,13900.0,42.1568,42.1866,41.9854,42.0226,13900.0
2008-09-17 10:50:00,56.38,56.58,56.25,56.57,20100.0,42.0226,42.1717,41.9258,42.1643,20100.0
2008-09-17 10:55:00,56.57,56.67,56.51,56.63,12900.0,42.1643,42.2388,42.1195,42.209,12900.0
2008-09-17 11:00:00,56.63,56.65,56.53,56.53,5700.0,42.209,42.2239,42.1345,42.1345,5700.0
2008-09-17 11:05:00,56.52,56.55,56.4,56.4,15100.0,42.127,42.1494,42.0376,42.0376,15100.0
2008-09-17 11:10:00,56.4,56.4,56.06,56.06,11700.0,42.0376,42.0376,41.7841,41.7841,11700.0
2008-09-17 11:15:00,56.06,56.14,56.06,56.07,12900.0,41.7841,41.8438,41.7841,41.7916,12900.0
2008-09-17 11:20:00,56.07,56.17,55.91,55.93,15100.0,41.7916,41.8661,41.6723,41.6872,15100.0
2008-09-17 11:25:00,55.93,55.94,55.33,55.36,19400.0,41.6872,41.6947,41.24,41.2624,19400.0
2008-09-17 11:30:00,55.4,55.75,55.31,55.73,24700.0,41.2922,41.5531,41.2251,41.5382,24700.0
2008-09-17 11:35:00,55.76,55.97,55.73,55.97,23800.0,41.5605,41.7171,41.5382,41.7171,23800.0
2008-09-17 11:40:00,55.96,56.26,55.9,56.13,28800.0,41.7096,41.9332,41.6649,41.8363,28800.0
2008-09-17 11:45:00,56.12,56.4,56.12,56.24,10300.0,41.8289,42.0376,41.8289,41.9183,10300.0
2008-09-17 11:50:00,56.24,56.34,56.22,56.3,8800.0,41.9183,41.9928,41.9034,41.963,8800.0
2008-09-17 11:55:00,56.27,56.38,56.15,56.21,13300.0,41.9407,42.0226,41.8512,41.8959,13300.0
2008-09-17 12:00:00,56.21,56.21,55.73,55.78,22900.0,41.8959,41.8959,41.5382,41.5754,22900.0
2008-09-17 12:05:00,55.7,55.74,55.57,55.73,17200.0,41.5158,41.5456,41.4189,41.5382,17200.0
2008-09-17 12:10:00,55.71,55.98,55.7,55.9,17800.0,41.5233,41.7245,41.5158,41.6649,17800.0
2008-09-17 12:15:00,55.9,56.06,55.84,55.97,14700.0,41.6649,41.7841,41.6202,41.7171,14700.0
2008-09-17 12:20:00,55.94,56.22,55.9,56.2,16300.0,41.6947,41.9034,41.6649,41.8885,16300.0
2008-09-17 12:25:00,56.18,56.18,55.87,55.9,12000.0,41.8736,41.8736,41.6425,41.6649,12000.0
2008-09-17 12:30:00,55.89,56.14,55.89,56.14,14600.0,41.6574,41.8438,41.6574,41.8438,14600.0
2008-09-17 12:35:00,56.14,56.25,55.86,55.86,19800.0,41.8438,41.9258,41.6351,41.6351,19800.0
2008-09-17 12:40:00,55.88,56.21,55.75,55.96,18200.0,41.65,41.8959,41.5531,41.7096,18200.0
2008-09-17 12:45:00,55.96,56.0,55.77,55.8,11200.0,41.7096,41.7394,41.568,41.5903,11200.0
2008-09-17 12:50:00,55.82,55.94,55.74,55.94,11000.0,41.6053,41.6947,41.5456,41.6947,11000.0
2008-09-17 12:55:00,55.94,55.98,55.85,55.88,14800.0,41.6947,41.7245,41.6276,41.65,14800.0
2008-09-17 13:00:00,55.85,55.95,55.76,55.95,17600.0,41.6276,41.7021,41.5605,41.7021,17600.0
2008-09-17 13:05:00,55.95,55.96,55.67,55.74,14900.0,41.7021,41.7096,41.4935,41.5456,14900.0
2008-09-17 13:10:00,55.75,55.8,55.52,55.52,9800.0,41.5531,41.5903,41.3817,41.3817,9800.0
2008-09-17 13:15:00,55.53,55.58,55.44,55.47,13200.0,41.3891,41.4264,41.322,41.3444,13200.0
2008-09-17 13:20:00,55.5,55.75,55.48,55.71,8100.0,41.3667,41.5531,41.3518,41.5233,8100.0
2008-09-17 13:25:00,55.71,55.75,55.41,55.42,16100.0,41.5233,41.5531,41.2997,41.3071,16100.0
2008-09-17 13:30:00,55.42,55.54,55.29,55.53,8500.0,41.3071,41.3966,41.2102,41.3891,8500.0
2008-09-17 13:35:00,55.5,55.67,55.37,55.67,24300.0,41.3667,41.4935,41.2698,41.4935,24300.0
2008-09-17 13:40:00,55.67,55.81,55.52,55.64,22600.0,41.4935,41.5978,41.3817,41.4711,22600.0
2008-09-17 13:45:00,55.61,55.64,55.56,55.58,12700.0,41.4487,41.4711,41.4115,41.4264,12700.0
2008-09-17 13:50:00,55.58,55.88,55.57,55.85,6800.0,41.4264,41.65,41.4189,41.6276,6800.0
2008-09-17 13:55:00,55.84,56.15,55.81,55.9,28400.0,41.6202,41.8512,41.5978,41.6649,28400.0
2008-09-17 14:00:00,55.88,56.2,55.84,56.2,31500.0,41.65,41.8885,41.6202,41.8885,31500.0
2008-09-17 14:05:00,56.16,56.58,56.0,56.19,47000.0,41.8587,42.1717,41.7394,41.881,47000.0
2008-09-17 14:10:00,56.16,56.16,55.74,55.74,17100.0,41.8587,41.8587,41.5456,41.5456,17100.0
2008-09-17 14:15:00,55.75,55.94,55.53,55.94,14700.0,41.5531,41.6947,41.3891,41.6947,14700.0
2008-09-17 14:20:00,55.95,56.08,55.88,56.05,17200.0,41.7021,41.799,41.65,41.7767,17200.0
2008-09-17 14:25:00,56.02,56.42,55.85,56.42,19700.0,41.7543,42.0525,41.6276,42.0525,19700.0
2008-09-17 14:30:00,56.43,56.58,56.25,56.5,11700.0,42.0599,42.1717,41.9258,42.1121,11700.0
2008-09-17 14:35:00,56.56,56.73,56.39,56.67,19700.0,42.1568,42.2835,42.0301,42.2388,19700.0
2008-09-17 14:40:00,56.67,56.81,56.52,56.63,27900.0,42.2388,42.3431,42.127,42.209,27900.0
2008-09-17 14:45:00,56.63,56.79,56.33,56.33,28600.0,42.209,42.3282,41.9854,41.9854,28600.0
2008-09-17 14:50:00,56.33,56.33,56.0,56.04,18100.0,41.9854,41.9854,41.7394,41.7692,18100.0
2008-09-17 14:55:00,56.03,56.2,55.82,56.2,17700.0,41.7618,41.8885,41.6053,41.8885,17700.0
2008-09-17 15:00:00,56.17,56.56,56.08,56.44,26100.0,41.8661,42.1568,41.799,42.0674,26100.0
2008-09-17 15:05:00,56.44,56.82,56.43,56.63,34300.0,42.0674,42.3506,42.0599,42.209,34300.0
2008-09-17 15:10:00,56.63,56.94,56.63,56.78,58800.0,42.209,42.44,42.209,42.3208,58800.0
2008-09-17 15:15:00,56.79,56.93,56.6,56.89,38200.0,42.3282,42.4326,42.1866,42.4028,38200.0
2008-09-17 15:20:00,56.89,56.89,56.35,56.46,29200.0,42.4028,42.4028,42.0003,42.0823,29200.0
2008-09-17 15:25:00,56.43,56.75,56.43,56.48,30600.0,42.0599,42.2984,42.0599,42.0972,30600.0
2008-09-17 15:30:00,56.48,56.53,56.04,56.09,37100.0,42.0972,42.1345,41.7692,41.8065,37100.0
2008-09-17 15:35:00,56.13,56.16,55.78,55.91,26600.0,41.8363,41.8587,41.5754,41.6723,26600.0
2008-09-17 15:40:00,55.92,56.0,55.75,55.81,29100.0,41.6798,41.7394,41.5531,41.5978,29100.0
2008-09-17 15:45:00,55.83,55.98,55.77,55.87,30600.0,41.6127,41.7245,41.568,41.6425,30600.0
2008-09-17 15:50:00,55.87,55.87,55.5,55.56,53900.0,41.6425,41.6425,41.3667,41.4115,53900.0
2008-09-17 15:55:00,55.55,55.55,55.09,55.15,86600.0,41.404,41.404,41.0612,41.1059,86600.0
2008-09-18 09:30:00,55.73,55.97,55.46,55.46,29500.0,41.5382,41.7171,41.3369,41.3369,29500.0
2008-09-18 09:35:00,55.46,55.92,55.46,55.82,23900.0,41.3369,41.6798,41.3369,41.6053,23900.0
2008-09-18 09:40:00,55.79,55.8,55.26,55.37,22500.0,41.5829,41.5903,41.1879,41.2698,22500.0
2008-09-18 09:45:00,55.31,55.42,55.04,55.21,20000.0,41.2251,41.3071,41.0239,41.1506,20000.0
2008-09-18 09:50:00,55.2,56.3,55.01,56.08,24700.0,41.1431,41.963,41.0015,41.799,24700.0
2008-09-18 09:55:00,56.06,56.2,55.87,56.08,21300.0,41.7841,41.8885,41.6425,41.799,21300.0
2008-09-18 10:00:00,56.11,56.64,56.11,56.32,29300.0,41.8214,42.2164,41.8214,41.9779,29300.0
2008-09-18 10:05:00,56.32,56.47,56.25,56.39,14000.0,41.9779,42.0897,41.9258,42.0301,14000.0
2008-09-18 10:10:00,56.37,56.37,55.74,55.82,33400.0,42.0152,42.0152,41.5456,41.6053,33400.0
2008-09-18 10:15:00,55.78,56.01,55.66,55.99,13600.0,41.5754,41.7469,41.486,41.732,13600.0
2008-09-18 10:20:00,55.97,56.02,55.88,55.95,11900.0,41.7171,41.7543,41.65,41.7021,11900.0
2008-09-18 10:25:00,55.99,56.14,55.99,56.07,11400.0,41.732,41.8438,41.732,41.7916,11400.0
2008-09-18 10:30:00,56.07,56.07,55.83,55.85,9600.0,41.7916,41.7916,41.6127,41.6276,9600.0
2008-09-18 10:35:00,55.88,56.05,55.81,55.81,10300.0,41.65,41.7767,41.5978,41.5978,10300.0
2008-09-18 10:40:00,55.81,55.9,55.59,55.59,9600.0,41.5978,41.6649,41.4338,41.4338,9600.0
2008-09-18 10:45:00,55.64,55.65,55.41,55.42,12100.0,41.4711,41.4785,41.2997,41.3071,12100.0
2008-09-18 10:50:00,55.41,55.72,55.32,55.7,11500.0,41.2997,41.5307,41.2326,41.5158,11500.0
2008-09-18 10:55:00,55.71,55.71,55.15,55.18,9900.0,41.5233,41.5233,41.1059,41.1282,9900.0
2008-09-18 11:00:00,55.16,55.23,55.03,55.22,16200.0,41.1133,41.1655,41.0164,41.158,16200.0
2008-09-18 11:05:00,55.23,55.23,54.73,54.84,27800.0,41.1655,41.1655,40.7928,40.8748,27800.0
2008-09-18 11:10:00,54.81,54.93,54.62,54.66,15300.0,40.8525,40.9419,40.7108,40.7407,15300.0
2008-09-18 11:15:00,54.63,54.71,54.35,54.35,18000.0,40.7183,40.7779,40.5096,40.5096,18000.0
2008-09-18 11:20:00,54.27,54.44,54.19,54.43,13400.0,40.45,40.5767,40.3903,40.5692,13400.0
2008-09-18 11:25:00,54.44,54.59,54.33,54.45,11400.0,40.5767,40.6885,40.4947,40.5841,11400.0
2008-09-18 11:30:00,54.46,54.64,54.39,54.41,21500.0,40.5916,40.7257,40.5394,40.5543,21500.0
2008-09-18 11:35:00,54.4,54.53,54.22,54.26,32000.0,40.5469,40.6438,40.4127,40.4425,32000.0
2008-09-18 11:40:00,54.23,54.41,54.07,54.21,22200.0,40.4202,40.5543,40.3009,40.4052,22200.0
2008-09-18 11:45:00,54.22,54.25,53.92,54.01,38400.0,40.4127,40.4351,40.1891,40.2562,38400.0
2008-09-18 11:50:00,54.0,54.01,53.59,53.88,19400.0,40.2487,40.2562,39.9431,40.1593,19400.0
2008-09-18 11:55:00,53.91,54.26,53.88,54.1,29400.0,40.1816,40.4425,40.1593,40.3233,29400.0
2008-09-18 12:00:00,54.09,54.1,53.75,53.83,25900.0,40.3158,40.3233,40.0624,40.122,25900.0
2008-09-18 12:05:00,53.83,53.85,53.61,53.64,16300.0,40.122,40.1369,39.958,39.9804,16300.0
2008-09-18 12:10:00,53.65,53.97,53.5,53.7,22400.0,39.9879,40.2264,39.8761,40.0251,22400.0
2008-09-18 12:15:00,53.71,54.0,53.62,53.62,29900.0,40.0326,40.2487,39.9655,39.9655,29900.0
2008-09-18 12:20:00,53.61,53.61,53.31,53.36,70200.0,39.958,39.958,39.7344,39.7717,70200.0
2008-09-18 12:25:00,53.37,53.39,52.62,52.71,67200.0,39.7792,39.7941,39.2201,39.2872,67200.0
2008-09-18 12:30:00,52.68,52.71,52.1,52.24,75800.0,39.2649,39.2872,38.8326,38.9369,75800.0
2008-09-18 12:35:00,52.24,52.3,51.52,51.58,90700.0,38.9369,38.9816,38.4003,38.445,90700.0
2008-09-18 12:40:00,51.57,51.65,51.39,51.42,68400.0,38.4375,38.4972,38.3034,38.3257,68400.0
2008-09-18 12:45:00,51.4,51.53,49.97,49.98,123100.0,38.3108,38.4077,37.245,37.2524,123100.0
2008-09-18 12:50:00,49.96,50.07,49.54,49.95,107100.0,37.2375,37.3195,36.9245,37.2301,107100.0
2008-09-18 12:55:00,49.97,50.08,49.74,49.79,92900.0,37.245,37.327,37.0735,37.1108,92900.0
2008-09-18 13:00:00,49.78,50.27,49.56,50.27,184000.0,37.1034,37.4686,36.9394,37.4686,184000.0
2008-09-18 13:05:00,50.29,51.23,50.28,51.0,60900.0,37.4835,38.1841,37.476,38.0127,60900.0
2008-09-18 13:10:00,51.0,51.29,50.97,51.22,65500.0,38.0127,38.2288,37.9903,38.1767,65500.0
2008-09-18 13:15:00,51.17,51.67,51.13,51.39,75700.0,38.1394,38.5121,38.1096,38.3034,75700.0
2008-09-18 13:20:00,51.38,52.14,51.37,52.01,135800.0,38.2959,38.8624,38.2885,38.7655,135800.0
2008-09-18 13:25:00,52.0,52.13,51.91,52.08,73500.0,38.758,38.8549,38.6909,38.8177,73500.0
2008-09-18 13:30:00,52.07,52.66,51.99,52.66,39600.0,38.8102,39.25,38.7506,39.25,39600.0
2008-09-18 13:35:00,52.7,52.75,52.26,52.68,26700.0,39.2798,39.317,38.9518,39.2649,26700.0
2008-09-18 13:40:00,52.68,52.8,52.36,52.47,34600.0,39.2649,39.3543,39.0264,39.1083,34600.0
2008-09-18 13:45:00,52.45,52.76,52.35,52.67,21200.0,39.0934,39.3245,39.0189,39.2574,21200.0
2008-09-18 13:50:00,52.67,52.7,52.42,52.51,83700.0,39.2574,39.2798,39.0711,39.1382,83700.0
2008-09-18 13:55:00,52.52,52.92,52.52,52.66,45600.0,39.1456,39.4437,39.1456,39.25,45600.0
2008-09-18 14:00:00,52.72,52.87,52.48,52.53,25900.0,39.2947,39.4065,39.1158,39.1531,25900.0
2008-09-18 14:05:00,52.52,52.56,52.19,52.38,27000.0,39.1456,39.1754,38.8996,39.0413,27000.0
2008-09-18 14:10:00,52.36,52.93,52.36,52.86,56700.0,39.0264,39.4512,39.0264,39.399,56700.0
2008-09-18 14:15:00,52.86,53.15,52.76,52.9,49600.0,39.399,39.6152,39.3245,39.4288,49600.0
2008-09-18 14:20:00,52.91,52.91,52.47,52.73,51000.0,39.4363,39.4363,39.1083,39.3021,51000.0
2008-09-18 14:25:00,52.75,53.06,52.69,52.97,55800.0,39.317,39.5481,39.2723,39.481,55800.0
2008-09-18 14:30:00,52.96,53.3,52.83,53.02,45300.0,39.4736,39.727,39.3767,39.5183,45300.0
2008-09-18 14:35:00,53.03,53.1,52.64,52.82,52800.0,39.5257,39.5779,39.2351,39.3692,52800.0
2008-09-18 14:40:00,52.81,53.09,52.74,53.03,50700.0,39.3618,39.5705,39.3096,39.5257,50700.0
2008-09-18 14:45:00,53.05,53.43,52.93,53.32,25700.0,39.5406,39.8239,39.4512,39.7419,25700.0
2008-09-18 14:50:00,53.29,53.4,53.01,53.17,46500.0,39.7195,39.8015,39.5108,39.6301,46500.0
2008-09-18 14:55:00,53.15,53.67,53.14,53.54,56900.0,39.6152,40.0028,39.6077,39.9059,56900.0
2008-09-18 15:00:00,53.53,54.37,53.38,54.11,66700.0,39.8984,40.5245,39.7866,40.3307,66700.0
2008-09-18 15:05:00,54.14,54.55,54.12,54.36,62000.0,40.3531,40.6587,40.3382,40.517,62000.0
2008-09-18 15:10:00,54.38,55.47,54.33,55.39,102600.0,40.532,41.3444,40.4947,41.2848,102600.0
2008-09-18 15:15:00,55.38,55.46,55.21,55.39,68500.0,41.2773,41.3369,41.1506,41.2848,68500.0
2008-09-18 15:20:00,55.41,56.06,55.38,55.83,56000.0,41.2997,41.7841,41.2773,41.6127,56000.0
2008-09-18 15:25:00,55.86,56.15,55.7,55.75,64600.0,41.6351,41.8512,41.5158,41.5531,64600.0
2008-09-18 15:30:00,55.76,55.89,55.48,55.64,86600.0,41.5605,41.6574,41.3518,41.4711,86600.0
2008-09-18 15:35:00,55.65,55.83,55.57,55.7,100000.0,41.4785,41.6127,41.4189,41.5158,100000.0
2008-09-18 15:40:00,55.7,56.23,55.7,56.2,95800.0,41.5158,41.9108,41.5158,41.8885,95800.0
2008-09-18 15:45:00,56.23,56.55,56.22,56.49,96700.0,41.9108,42.1494,41.9034,42.1046,96700.0
2008-09-18 15:50:00,56.49,56.54,56.2,56.23,104200.0,42.1046,42.1419,41.8885,41.9108,104200.0
2008-09-18 15:55:00,56.24,56.59,55.91,56.57,142000.0,41.9183,42.1792,41.6723,42.1643,142000.0
2008-09-19 09:30:00,60.37,60.94,54.04,58.48,393000.0,44.9966,45.4214,40.2785,43.5879,393000.0
2008-09-19 09:35:00,58.47,58.68,54.21,56.0,175800.0,43.5804,43.7369,40.4052,41.7394,175800.0
2008-09-19 09:40:00,55.96,57.61,55.93,57.42,115900.0,41.7096,42.9394,41.6872,42.7978,115900.0
2008-09-19 09:45:00,57.44,58.4,57.03,58.38,127100.0,42.8127,43.5282,42.5071,43.5133,127100.0
2008-09-19 09:50:00,58.32,59.65,57.46,58.9,208500.0,43.4686,44.4599,42.8276,43.9009,208500.0
2008-09-19 09:55:00,58.99,59.9,57.15,59.1,122200.0,43.968,44.6463,42.5966,44.05,122200.0
2008-09-19 10:00:00,59.09,59.99,58.34,59.58,77400.0,44.0425,44.7134,43.4835,44.4078,77400.0
2008-09-19 10:05:00,59.58,59.62,57.83,58.51,58600.0,44.4078,44.4376,43.1034,43.6102,58600.0
2008-09-19 10:10:00,58.5,58.99,57.59,57.95,58700.0,43.6028,43.968,42.9245,43.1928,58700.0
2008-09-19 10:15:00,57.95,58.24,57.55,57.61,53000.0,43.1928,43.409,42.8947,42.9394,53000.0
2008-09-19 10:20:00,57.65,57.97,57.0,57.64,50200.0,42.9692,43.2078,42.4848,42.9618,50200.0
2008-09-19 10:25:00,57.65,57.92,57.36,57.51,15900.0,42.9692,43.1705,42.7531,42.8649,15900.0
2008-09-19 10:30:00,57.53,57.62,57.08,57.46,29500.0,42.8798,42.9469,42.5444,42.8276,29500.0
2008-09-19 10:35:00,57.45,58.06,57.44,58.0,52900.0,42.8202,43.2748,42.8127,43.2301,52900.0
2008-09-19 10:40:00,58.0,58.1,57.64,57.98,44100.0,43.2301,43.3046,42.9618,43.2152,44100.0
2008-09-19 10:45:00,57.98,58.02,57.46,57.72,34700.0,43.2152,43.245,42.8276,43.0214,34700.0
2008-09-19 10:50:00,57.73,57.75,57.38,57.68,34300.0,43.0289,43.0438,42.768,42.9916,34300.0
2008-09-19 10:55:00,57.69,57.73,57.45,57.64,39100.0,42.9991,43.0289,42.8202,42.9618,39100.0
2008-09-19 11:00:00,57.64,58.03,57.64,58.02,41600.0,42.9618,43.2525,42.9618,43.245,41600.0
2008-09-19 11:05:00,58.02,58.3,57.94,58.16,41300.0,43.245,43.4537,43.1854,43.3494,41300.0
2008-09-19 11:10:00,58.16,58.41,58.02,58.09,33400.0,43.3494,43.5357,43.245,43.2972,33400.0
2008-09-19 11:15:00,58.12,58.54,58.11,58.32,19600.0,43.3196,43.6326,43.3121,43.4686,19600.0
2008-09-19 11:20:00,58.3,58.3,57.68,57.8,23300.0,43.4537,43.4537,42.9916,43.081,23300.0
2008-09-19 11:25:00,57.82,58.01,57.71,57.71,14400.0,43.0959,43.2376,43.014,43.014,14400.0
2008-09-19 11:30:00,57.76,57.85,57.63,57.65,36300.0,43.0512,43.1183,42.9543,42.9692,36300.0
2008-09-19 11:35:00,57.65,57.77,57.64,57.72,9900.0,42.9692,43.0587,42.9618,43.0214,9900.0
2008-09-19 11:40:00,57.73,58.08,57.73,58.04,25700.0,43.0289,43.2897,43.0289,43.2599,25700.0
2008-09-19 11:45:00,58.06,58.21,57.96,57.98,19500.0,43.2748,43.3866,43.2003,43.2152,19500.0
2008-09-19 11:50:00,57.98,58.09,57.88,58.06,17100.0,43.2152,43.2972,43.1407,43.2748,17100.0
2008-09-19 11:55:00,58.08,58.3,57.92,58.3,26700.0,43.2897,43.4537,43.1705,43.4537,26700.0
2008-09-19 12:00:00,58.32,58.4,58.12,58.25,25700.0,43.4686,43.5282,43.3196,43.4164,25700.0
2008-09-19 12:05:00,58.25,58.68,58.24,58.67,40000.0,43.4164,43.7369,43.409,43.7295,40000.0
2008-09-19 12:10:00,58.67,58.75,58.42,58.42,26400.0,43.7295,43.7891,43.5432,43.5432,26400.0
2008-09-19 12:15:00,58.41,58.74,58.41,58.69,44400.0,43.5357,43.7817,43.5357,43.7444,44400.0
2008-09-19 12:20:00,58.71,58.8,58.65,58.74,20300.0,43.7593,43.8264,43.7146,43.7817,20300.0
2008-09-19 12:25:00,58.74,59.08,58.7,59.07,27500.0,43.7817,44.0351,43.7519,44.0276,27500.0
2008-09-19 12:30:00,59.1,59.17,58.88,59.14,23000.0,44.05,44.1022,43.886,44.0798,23000.0
2008-09-19 12:35:00,59.09,59.2,58.87,58.87,21000.0,44.0425,44.1245,43.8786,43.8786,21000.0
2008-09-19 12:40:00,58.87,58.87,58.74,58.75,22500.0,43.8786,43.8786,43.7817,43.7891,22500.0
2008-09-19 12:45:00,58.72,58.84,58.6,58.84,20500.0,43.7668,43.8562,43.6773,43.8562,20500.0
2008-09-19 12:50:00,58.84,58.88,58.61,58.83,19900.0,43.8562,43.886,43.6848,43.8487,19900.0
2008-09-19 12:55:00,58.82,59.03,58.82,58.98,14800.0,43.8413,43.9978,43.8413,43.9606,14800.0
2008-09-19 13:00:00,58.96,59.04,58.9,59.02,20000.0,43.9456,44.0053,43.9009,43.9904,20000.0
2008-09-19 13:05:00,59.02,59.11,58.88,58.93,23800.0,43.9904,44.0574,43.886,43.9233,23800.0
2008-09-19 13:10:00,58.95,59.13,58.78,59.06,20100.0,43.9382,44.0724,43.8115,44.0202,20100.0
2008-09-19 13:15:00,59.06,59.45,59.03,59.44,30000.0,44.0202,44.3109,43.9978,44.3034,30000.0
2008-09-19 13:20:00,59.44,59.46,59.2,59.28,48900.0,44.3034,44.3183,44.1245,44.1842,48900.0
2008-09-19 13:25:00,59.29,59.33,58.88,58.9,43400.0,44.1916,44.2214,43.886,43.9009,43400.0
2008-09-19 13:30:00,58.91,58.97,58.58,58.62,91500.0,43.9084,43.9531,43.6624,43.6922,91500.0
2008-09-19 13:35:00,58.63,58.69,58.56,58.69,23100.0,43.6997,43.7444,43.6475,43.7444,23100.0
2008-09-19 13:40:00,58.7,58.86,58.62,58.86,26800.0,43.7519,43.8711,43.6922,43.8711,26800.0
2008-09-19 13:45:00,58.87,58.91,58.66,58.91,25900.0,43.8786,43.9084,43.722,43.9084,25900.0
2008-09-19 13:50:00,58.9,59.14,58.76,58.83,30500.0,43.9009,44.0798,43.7966,43.8487,30500.0
2008-09-19 13:55:00,58.83,58.97,58.81,58.92,21600.0,43.8487,43.9531,43.8338,43.9158,21600.0
2008-09-19 14:00:00,58.92,59.12,58.84,58.85,30300.0,43.9158,44.0649,43.8562,43.8637,30300.0
2008-09-19 14:05:00,58.85,58.97,58.84,58.89,20800.0,43.8637,43.9531,43.8562,43.8935,20800.0
2008-09-19 14:10:00,58.89,59.15,58.88,59.14,31500.0,43.8935,44.0873,43.886,44.0798,31500.0
2008-09-19 14:15:00,59.14,59.23,58.95,58.97,37800.0,44.0798,44.1469,43.9382,43.9531,37800.0
2008-09-19 14:20:00,58.98,59.02,58.7,58.7,30800.0,43.9606,43.9904,43.7519,43.7519,30800.0
2008-09-19 14:25:00,58.73,58.94,58.61,58.92,32700.0,43.7742,43.9307,43.6848,43.9158,32700.0
2008-09-19 14:30:00,58.92,59.18,58.92,59.0,28900.0,43.9158,44.1096,43.9158,43.9755,28900.0
2008-09-19 14:35:00,58.99,59.13,58.83,58.89,20000.0,43.968,44.0724,43.8487,43.8935,20000.0
2008-09-19 14:40:00,58.9,59.22,58.88,59.19,31500.0,43.9009,44.1394,43.886,44.1171,31500.0
2008-09-19 14:45:00,59.2,59.49,59.16,59.45,34600.0,44.1245,44.3407,44.0947,44.3109,34600.0
2008-09-19 14:50:00,59.44,59.47,59.13,59.15,28100.0,44.3034,44.3258,44.0724,44.0873,28100.0
2008-09-19 14:55:00,59.17,59.46,59.17,59.34,63300.0,44.1022,44.3183,44.1022,44.2289,63300.0
2008-09-19 15:00:00,59.35,59.51,59.09,59.09,25100.0,44.2363,44.3556,44.0425,44.0425,25100.0
2008-09-19 15:05:00,59.09,59.09,58.78,58.99,51900.0,44.0425,44.0425,43.8115,43.968,51900.0
2008-09-19 15:10:00,59.0,59.03,58.85,58.97,37600.0,43.9755,43.9978,43.8637,43.9531,37600.0
2008-09-19 15:15:00,58.96,59.13,58.93,59.04,34300.0,43.9456,44.0724,43.9233,44.0053,34300.0
2008-09-19 15:20:00,59.04,59.21,58.66,59.14,44400.0,44.0053,44.132,43.722,44.0798,44400.0
2008-09-19 15:25:00,59.12,59.31,58.94,59.14,39000.0,44.0649,44.2065,43.9307,44.0798,39000.0
2008-09-19 15:30:00,59.15,59.29,58.9,59.18,67000.0,44.0873,44.1916,43.9009,44.1096,67000.0
2008-09-19 15:35:00,59.18,59.28,59.01,59.2,51500.0,44.1096,44.1842,43.9829,44.1245,51500.0
2008-09-19 15:40:00,59.2,59.83,59.17,59.65,61100.0,44.1245,44.5941,44.1022,44.4599,61100.0
2008-09-19 15:45:00,59.66,59.72,59.23,59.45,72000.0,44.4674,44.5121,44.1469,44.3109,72000.0
2008-09-19 15:50:00,59.45,59.67,59.08,59.16,102300.0,44.3109,44.4748,44.0351,44.0947,102300.0
2008-09-19 15:55:00,59.16,59.33,59.03,59.23,100500.0,44.0947,44.2214,43.9978,44.1469,100500.0
2008-09-22 09:30:00,59.33,59.39,57.7,58.2,25700.0,44.2214,44.2661,43.0065,43.3792,25700.0
2008-09-22 09:35:00,58.16,58.7,58.14,58.7,23800.0,43.3494,43.7519,43.3345,43.7519,23800.0
2008-09-22 09:40:00,58.65,58.65,58.0,58.5,12100.0,43.7146,43.7146,43.2301,43.6028,12100.0
2008-09-22 09:45:00,58.44,58.51,57.88,58.31,15800.0,43.5581,43.6102,43.1407,43.4612,15800.0
2008-09-22 09:50:00,58.21,58.29,57.75,57.89,13900.0,43.3866,43.4463,43.0438,43.1481,13900.0
2008-09-22 09:55:00,57.9,58.02,57.14,57.49,27200.0,43.1556,43.245,42.5891,42.85,27200.0
2008-09-22 10:00:00,57.51,57.56,57.04,57.21,22400.0,42.8649,42.9022,42.5146,42.6413,22400.0
2008-09-22 10:05:00,57.22,57.56,57.19,57.42,12200.0,42.6487,42.9022,42.6264,42.7978,12200.0
2008-09-22 10:10:00,57.47,57.61,57.09,57.09,19400.0,42.8351,42.9394,42.5518,42.5518,19400.0
2008-09-22 10:15:00,57.11,57.42,57.11,57.13,13300.0,42.5668,42.7978,42.5668,42.5817,13300.0
2008-09-22 10:20:00,57.08,57.25,57.02,57.16,6100.0,42.5444,42.6711,42.4997,42.604,6100.0
2008-09-22 10:25:00,57.18,57.46,57.15,57.46,10400.0,42.6189,42.8276,42.5966,42.8276,10400.0
2008-09-22 10:30:00,57.48,57.74,57.46,57.68,10100.0,42.8425,43.0363,42.8276,42.9916,10100.0
2008-09-22 10:35:00,57.68,57.72,57.6,57.66,7600.0,42.9916,43.0214,42.932,42.9767,7600.0
2008-09-22 10:40:00,57.66,57.78,57.46,57.46,10200.0,42.9767,43.0661,42.8276,42.8276,10200.0
2008-09-22 10:45:00,57.46,57.55,57.32,57.4,21700.0,42.8276,42.8947,42.7233,42.7829,21700.0
2008-09-22 10:50:00,57.38,57.6,57.38,57.44,9200.0,42.768,42.932,42.768,42.8127,9200.0
2008-09-22 10:55:00,57.44,57.8,57.44,57.63,13400.0,42.8127,43.081,42.8127,42.9543,13400.0
2008-09-22 11:00:00,57.59,57.6,57.28,57.28,18000.0,42.9245,42.932,42.6935,42.6935,18000.0
2008-09-22 11:05:00,57.31,57.44,57.26,57.27,14300.0,42.7158,42.8127,42.6786,42.686,14300.0
2008-09-22 11:10:00,57.3,57.3,56.99,56.99,29700.0,42.7084,42.7084,42.4773,42.4773,29700.0
2008-09-22 11:15:00,56.96,57.01,56.9,56.98,27500.0,42.4549,42.4922,42.4102,42.4699,27500.0
2008-09-22 11:20:00,57.0,57.0,56.41,56.54,105900.0,42.4848,42.4848,42.045,42.1419,105900.0
2008-09-22 11:25:00,56.57,57.03,56.55,56.92,33200.0,42.1643,42.5071,42.1494,42.4251,33200.0
2008-09-22 11:30:00,56.95,57.07,56.6,56.62,17300.0,42.4475,42.5369,42.1866,42.2015,17300.0
2008-09-22 11:35:00,56.6,56.72,56.29,56.69,36300.0,42.1866,42.2761,41.9556,42.2537,36300.0
2008-09-22 11:40:00,56.7,56.7,56.37,56.39,21500.0,42.2612,42.2612,42.0152,42.0301,21500.0
2008-09-22 11:45:00,56.36,56.75,56.23,56.71,40900.0,42.0077,42.2984,41.9108,42.2686,40900.0
2008-09-22 11:50:00,56.68,56.81,56.61,56.79,12100.0,42.2463,42.3431,42.1941,42.3282,12100.0
2008-09-22 11:55:00,56.74,56.89,56.68,56.86,9600.0,42.291,42.4028,42.2463,42.3804,9600.0
2008-09-22 12:00:00,56.85,56.9,56.63,56.75,15400.0,42.373,42.4102,42.209,42.2984,15400.0
2008-09-22 12:05:00,56.76,56.97,56.74,56.9,17400.0,42.3059,42.4624,42.291,42.4102,17400.0
2008-09-22 12:10:00,56.84,56.91,56.78,56.82,20700.0,42.3655,42.4177,42.3208,42.3506,20700.0
2008-09-22 12:15:00,56.78,56.88,56.69,56.84,10000.0,42.3208,42.3953,42.2537,42.3655,10000.0
2008-09-22 12:20:00,56.87,56.9,56.74,56.74,6100.0,42.3879,42.4102,42.291,42.291,6100.0
2008-09-22 12:25:00,56.76,57.0,56.76,56.98,6100.0,42.3059,42.4848,42.3059,42.4699,6100.0
2008-09-22 12:30:00,56.97,57.08,56.96,57.04,14300.0,42.4624,42.5444,42.4549,42.5146,14300.0
2008-09-22 12:35:00,57.05,57.12,56.98,56.98,5800.0,42.522,42.5742,42.4699,42.4699,5800.0
2008-09-22 12:40:00,57.0,57.12,56.92,57.07,14200.0,42.4848,42.5742,42.4251,42.5369,14200.0
2008-09-22 12:45:00,57.06,57.1,56.96,56.99,6100.0,42.5295,42.5593,42.4549,42.4773,6100.0
2008-09-22 12:50:00,56.99,57.34,56.99,57.34,15700.0,42.4773,42.7382,42.4773,42.7382,15700.0
2008-09-22 12:55:00,57.33,57.34,57.17,57.17,6300.0,42.7307,42.7382,42.6115,42.6115,6300.0
2008-09-22 13:00:00,57.18,57.21,56.92,56.92,7700.0,42.6189,42.6413,42.4251,42.4251,7700.0
2008-09-22 13:05:00,56.9,56.9,56.72,56.89,11500.0,42.4102,42.4102,42.2761,42.4028,11500.0
2008-09-22 13:10:00,56.9,57.07,56.9,56.92,5200.0,42.4102,42.5369,42.4102,42.4251,5200.0
2008-09-22 13:15:00,56.9,56.9,56.68,56.7,7700.0,42.4102,42.4102,42.2463,42.2612,7700.0
2008-09-22 13:20:00,56.7,56.72,56.54,56.7,12900.0,42.2612,42.2761,42.1419,42.2612,12900.0
2008-09-22 13:25:00,56.68,56.78,56.56,56.57,6300.0,42.2463,42.3208,42.1568,42.1643,6300.0
2008-09-22 13:30:00,56.61,56.71,56.48,56.48,8700.0,42.1941,42.2686,42.0972,42.0972,8700.0
2008-09-22 13:35:00,56.5,56.5,56.12,56.27,17400.0,42.1121,42.1121,41.8289,41.9407,17400.0
2008-09-22 13:40:00,56.27,56.59,56.24,56.48,9000.0,41.9407,42.1792,41.9183,42.0972,9000.0
2008-09-22 13:45:00,56.5,56.7,56.5,56.54,11300.0,42.1121,42.2612,42.1121,42.1419,11300.0
2008-09-22 13:50:00,56.45,56.85,56.45,56.85,5900.0,42.0748,42.373,42.0748,42.373,5900.0
2008-09-22 13:55:00,56.84,56.89,56.61,56.67,22200.0,42.3655,42.4028,42.1941,42.2388,22200.0
2008-09-22 14:00:00,56.67,56.67,56.47,56.53,9600.0,42.2388,42.2388,42.0897,42.1345,9600.0
2008-09-22 14:05:00,56.54,56.57,56.36,56.48,9600.0,42.1419,42.1643,42.0077,42.0972,9600.0
2008-09-22 14:10:00,56.53,56.8,56.53,56.69,8600.0,42.1345,42.3357,42.1345,42.2537,8600.0
2008-09-22 14:15:00,56.71,56.85,56.65,56.75,8200.0,42.2686,42.373,42.2239,42.2984,8200.0
2008-09-22 14:20:00,56.76,56.76,56.25,56.29,11300.0,42.3059,42.3059,41.9258,41.9556,11300.0
2008-09-22 14:25:00,56.32,56.59,56.31,56.54,10300.0,41.9779,42.1792,41.9705,42.1419,10300.0
2008-09-22 14:30:00,56.54,56.86,56.54,56.76,9600.0,42.1419,42.3804,42.1419,42.3059,9600.0
2008-09-22 14:35:00,56.72,56.86,56.67,56.72,8100.0,42.2761,42.3804,42.2388,42.2761,8100.0
2008-09-22 14:40:00,56.73,56.73,56.44,56.49,11500.0,42.2835,42.2835,42.0674,42.1046,11500.0
2008-09-22 14:45:00,56.5,56.54,56.38,56.46,14400.0,42.1121,42.1419,42.0226,42.0823,14400.0
2008-09-22 14:50:00,56.46,56.48,56.14,56.14,13900.0,42.0823,42.0972,41.8438,41.8438,13900.0
2008-09-22 14:55:00,56.16,56.2,56.01,56.14,12700.0,41.8587,41.8885,41.7469,41.8438,12700.0
2008-09-22 15:00:00,56.11,56.37,56.11,56.34,17600.0,41.8214,42.0152,41.8214,41.9928,17600.0
2008-09-22 15:05:00,56.37,56.44,56.26,56.26,21300.0,42.0152,42.0674,41.9332,41.9332,21300.0
2008-09-22 15:10:00,56.26,56.48,56.24,56.37,19300.0,41.9332,42.0972,41.9183,42.0152,19300.0
2008-09-22 15:15:00,56.36,56.37,55.95,55.95,23400.0,42.0077,42.0152,41.7021,41.7021,23400.0
2008-09-22 15:20:00,55.93,56.09,55.92,56.04,17700.0,41.6872,41.8065,41.6798,41.7692,17700.0
2008-09-22 15:25:00,56.03,56.07,55.71,55.75,21700.0,41.7618,41.7916,41.5233,41.5531,21700.0
2008-09-22 15:30:00,55.79,55.91,55.66,55.86,20700.0,41.5829,41.6723,41.486,41.6351,20700.0
2008-09-22 15:35:00,55.86,55.93,55.72,55.73,23400.0,41.6351,41.6872,41.5307,41.5382,23400.0
2008-09-22 15:40:00,55.73,55.78,55.36,55.58,32500.0,41.5382,41.5754,41.2624,41.4264,32500.0
2008-09-22 15:45:00,55.58,55.74,55.38,55.57,20900.0,41.4264,41.5456,41.2773,41.4189,20900.0
2008-09-22 15:50:00,55.57,55.7,55.36,55.37,34700.0,41.4189,41.5158,41.2624,41.2698,34700.0
2008-09-22 15:55:00,55.38,55.75,55.36,55.57,48600.0,41.2773,41.5531,41.2624,41.4189,48600.0
2008-09-23 09:30:00,55.26,56.2,55.26,55.58,11000.0,41.1879,41.8885,41.1879,41.4264,11000.0
2008-09-23 09:35:00,55.59,55.61,55.28,55.54,11000.0,41.4338,41.4487,41.2028,41.3966,11000.0
2008-09-23 09:40:00,55.54,55.92,55.52,55.82,12900.0,41.3966,41.6798,41.3817,41.6053,12900.0
2008-09-23 09:45:00,55.78,56.29,55.69,56.26,10000.0,41.5754,41.9556,41.5084,41.9332,10000.0
2008-09-23 09:50:00,56.26,56.26,55.81,55.96,14700.0,41.9332,41.9332,41.5978,41.7096,14700.0
2008-09-23 09:55:00,55.97,55.99,55.5,55.5,6300.0,41.7171,41.732,41.3667,41.3667,6300.0
2008-09-23 10:00:00,55.5,55.86,55.36,55.86,11200.0,41.3667,41.6351,41.2624,41.6351,11200.0
2008-09-23 10:05:00,55.92,56.02,55.65,55.69,16000.0,41.6798,41.7543,41.4785,41.5084,16000.0
2008-09-23 10:10:00,55.65,56.13,55.5,55.98,15400.0,41.4785,41.8363,41.3667,41.7245,15400.0
2008-09-23 10:15:00,55.98,56.08,55.85,56.0,14400.0,41.7245,41.799,41.6276,41.7394,14400.0
2008-09-23 10:20:00,56.0,56.17,56.0,56.05,10000.0,41.7394,41.8661,41.7394,41.7767,10000.0
2008-09-23 10:25:00,56.06,56.18,55.69,55.75,11500.0,41.7841,41.8736,41.5084,41.5531,11500.0
2008-09-23 10:30:00,55.72,56.03,55.72,56.01,27400.0,41.5307,41.7618,41.5307,41.7469,27400.0
2008-09-23 10:35:00,55.96,56.02,55.78,55.85,32000.0,41.7096,41.7543,41.5754,41.6276,32000.0
2008-09-23 10:40:00,55.84,55.84,55.53,55.55,15600.0,41.6202,41.6202,41.3891,41.404,15600.0
2008-09-23 10:45:00,55.55,55.58,55.25,55.33,23600.0,41.404,41.4264,41.1804,41.24,23600.0
2008-09-23 10:50:00,55.33,55.33,55.02,55.22,11700.0,41.24,41.24,41.009,41.158,11700.0
2008-09-23 10:55:00,55.22,55.44,55.2,55.29,37700.0,41.158,41.322,41.1431,41.2102,37700.0
2008-09-23 11:00:00,55.31,55.58,55.27,55.55,17900.0,41.2251,41.4264,41.1953,41.404,17900.0
2008-09-23 11:05:00,55.54,55.55,55.37,55.52,9600.0,41.3966,41.404,41.2698,41.3817,9600.0
2008-09-23 11:10:00,55.51,55.78,55.42,55.78,11300.0,41.3742,41.5754,41.3071,41.5754,11300.0
2008-09-23 11:15:00,55.76,55.82,55.65,55.82,21500.0,41.5605,41.6053,41.4785,41.6053,21500.0
2008-09-23 11:20:00,55.79,56.08,55.79,55.96,13300.0,41.5829,41.799,41.5829,41.7096,13300.0
2008-09-23 11:25:00,55.93,55.94,55.76,55.76,10000.0,41.6872,41.6947,41.5605,41.5605,10000.0
2008-09-23 11:30:00,55.83,55.97,55.83,55.86,5600.0,41.6127,41.7171,41.6127,41.6351,5600.0
2008-09-23 11:35:00,55.88,55.88,55.57,55.68,13000.0,41.65,41.65,41.4189,41.5009,13000.0
2008-09-23 11:40:00,55.64,55.73,55.54,55.54,8900.0,41.4711,41.5382,41.3966,41.3966,8900.0
2008-09-23 11:45:00,55.53,55.63,55.45,55.59,7400.0,41.3891,41.4636,41.3295,41.4338,7400.0
2008-09-23 11:50:00,55.58,55.64,55.48,55.56,7800.0,41.4264,41.4711,41.3518,41.4115,7800.0
2008-09-23 11:55:00,55.56,55.6,55.18,55.24,12900.0,41.4115,41.4413,41.1282,41.173,12900.0
2008-09-23 12:00:00,55.22,55.22,54.9,55.01,17000.0,41.158,41.158,40.9195,41.0015,17000.0
2008-09-23 12:05:00,55.0,55.21,54.84,55.2,14500.0,40.9941,41.1506,40.8748,41.1431,14500.0
2008-09-23 12:10:00,55.17,55.34,55.07,55.23,10100.0,41.1208,41.2475,41.0462,41.1655,10100.0
2008-09-23 12:15:00,55.21,55.21,54.94,55.0,22500.0,41.1506,41.1506,40.9493,40.9941,22500.0
2008-09-23 12:20:00,55.02,55.03,54.79,54.84,19000.0,41.009,41.0164,40.8375,40.8748,19000.0
2008-09-23 12:25:00,54.83,54.83,54.62,54.67,16000.0,40.8674,40.8674,40.7108,40.7481,16000.0
2008-09-23 12:30:00,54.67,54.73,54.56,54.69,12900.0,40.7481,40.7928,40.6661,40.763,12900.0
2008-09-23 12:35:00,54.73,54.8,54.68,54.78,9700.0,40.7928,40.845,40.7556,40.8301,9700.0
2008-09-23 12:40:00,54.8,54.85,54.61,54.64,7900.0,40.845,40.8823,40.7034,40.7257,7900.0
2008-09-23 12:45:00,54.64,54.7,54.56,54.69,14300.0,40.7257,40.7705,40.6661,40.763,14300.0
2008-09-23 12:50:00,54.73,54.8,54.54,54.58,10800.0,40.7928,40.845,40.6512,40.681,10800.0
2008-09-23 12:55:00,54.58,54.7,54.51,54.56,20600.0,40.681,40.7705,40.6289,40.6661,20600.0
2008-09-23 13:00:00,54.59,54.59,54.25,54.31,14300.0,40.6885,40.6885,40.4351,40.4798,14300.0
2008-09-23 13:05:00,54.35,54.35,54.07,54.19,13000.0,40.5096,40.5096,40.3009,40.3903,13000.0
2008-09-23 13:10:00,54.21,54.38,54.16,54.29,14900.0,40.4052,40.532,40.368,40.4649,14900.0
2008-09-23 13:15:00,54.29,54.33,54.1,54.23,14900.0,40.4649,40.4947,40.3233,40.4202,14900.0
2008-09-23 13:20:00,54.15,54.37,54.13,54.32,12000.0,40.3605,40.5245,40.3456,40.4872,12000.0
2008-09-23 13:25:00,54.35,54.35,54.1,54.11,12000.0,40.5096,40.5096,40.3233,40.3307,12000.0
2008-09-23 13:30:00,54.11,54.12,53.74,53.9,18400.0,40.3307,40.3382,40.0549,40.1742,18400.0
2008-09-23 13:35:00,53.86,54.05,53.84,54.04,19600.0,40.1444,40.286,40.1295,40.2785,19600.0
2008-09-23 13:40:00,54.04,54.21,53.95,54.16,16900.0,40.2785,40.4052,40.2115,40.368,16900.0
2008-09-23 13:45:00,54.14,54.23,53.85,53.85,17800.0,40.3531,40.4202,40.1369,40.1369,17800.0
2008-09-23 13:50:00,53.83,53.89,53.73,53.79,17300.0,40.122,40.1667,40.0475,40.0922,17300.0
2008-09-23 13:55:00,53.78,54.0,53.71,53.98,22300.0,40.0847,40.2487,40.0326,40.2338,22300.0
2008-09-23 14:00:00,53.98,53.99,53.69,53.78,15500.0,40.2338,40.2413,40.0177,40.0847,15500.0
2008-09-23 14:05:00,53.78,54.2,53.74,54.2,23400.0,40.0847,40.3978,40.0549,40.3978,23400.0
2008-09-23 14:10:00,54.24,54.28,54.06,54.12,20600.0,40.4276,40.4574,40.2934,40.3382,20600.0
2008-09-23 14:15:00,54.09,54.09,53.89,53.97,13500.0,40.3158,40.3158,40.1667,40.2264,13500.0
2008-09-23 14:20:00,53.97,54.16,53.83,54.11,22400.0,40.2264,40.368,40.122,40.3307,22400.0
2008-09-23 14:25:00,54.1,54.4,54.09,54.38,18600.0,40.3233,40.5469,40.3158,40.532,18600.0
2008-09-23 14:30:00,54.4,54.7,54.4,54.68,32200.0,40.5469,40.7705,40.5469,40.7556,32200.0
2008-09-23 14:35:00,54.71,54.73,54.52,54.53,32100.0,40.7779,40.7928,40.6363,40.6438,32100.0
2008-09-23 14:40:00,54.54,54.74,54.41,54.54,26400.0,40.6512,40.8003,40.5543,40.6512,26400.0
2008-09-23 14:45:00,54.54,55.0,54.42,55.0,20900.0,40.6512,40.9941,40.5618,40.9941,20900.0
2008-09-23 14:50:00,55.0,55.06,54.93,55.03,13900.0,40.9941,41.0388,40.9419,41.0164,13900.0
2008-09-23 14:55:00,55.03,55.05,54.76,54.76,18400.0,41.0164,41.0313,40.8152,40.8152,18400.0
2008-09-23 15:00:00,54.69,54.91,54.67,54.8,26000.0,40.763,40.927,40.7481,40.845,26000.0
2008-09-23 15:05:00,54.8,55.09,54.73,55.08,24300.0,40.845,41.0612,40.7928,41.0537,24300.0
2008-09-23 15:10:00,55.08,55.13,54.78,54.83,18200.0,41.0537,41.091,40.8301,40.8674,18200.0
2008-09-23 15:15:00,54.82,55.32,54.82,55.24,24600.0,40.8599,41.2326,40.8599,41.173,24600.0
2008-09-23 15:20:00,55.28,55.29,55.02,55.02,17700.0,41.2028,41.2102,41.009,41.009,17700.0
2008-09-23 15:25:00,55.07,55.14,54.89,54.91,20100.0,41.0462,41.0984,40.9121,40.927,20100.0
2008-09-23 15:30:00,54.91,54.99,54.53,54.62,30400.0,40.927,40.9866,40.6438,40.7108,30400.0
2008-09-23 15:35:00,54.64,54.64,54.27,54.45,42000.0,40.7257,40.7257,40.45,40.5841,42000.0
2008-09-23 15:40:00,54.45,54.74,54.22,54.22,31500.0,40.5841,40.8003,40.4127,40.4127,31500.0
2008-09-23 15:45:00,54.24,54.24,53.82,53.97,24400.0,40.4276,40.4276,40.1146,40.2264,24400.0
2008-09-23 15:50:00,53.97,54.2,53.84,54.13,37800.0,40.2264,40.3978,40.1295,40.3456,37800.0
2008-09-23 15:55:00,54.13,54.13,53.82,53.84,42900.0,40.3456,40.3456,40.1146,40.1295,42900.0
2008-09-24 09:30:00,53.95,54.16,53.85,53.9,20300.0,40.2115,40.368,40.1369,40.1742,20300.0
2008-09-24 09:35:00,53.88,53.88,53.44,53.61,17400.0,40.1593,40.1593,39.8313,39.958,17400.0
2008-09-24 09:40:00,53.59,53.59,53.02,53.15,20900.0,39.9431,39.9431,39.5183,39.6152,20900.0
2008-09-24 09:45:00,53.13,53.3,52.89,53.25,13200.0,39.6003,39.727,39.4214,39.6897,13200.0
2008-09-24 09:50:00,53.22,53.39,53.15,53.26,12100.0,39.6674,39.7941,39.6152,39.6972,12100.0
2008-09-24 09:55:00,53.27,53.37,53.12,53.36,26700.0,39.7046,39.7792,39.5928,39.7717,26700.0
2008-09-24 10:00:00,53.34,53.57,53.26,53.41,19000.0,39.7568,39.9282,39.6972,39.809,19000.0
2008-09-24 10:05:00,53.43,53.59,53.27,53.52,15000.0,39.8239,39.9431,39.7046,39.891,15000.0
2008-09-24 10:10:00,53.52,53.62,53.22,53.33,16000.0,39.891,39.9655,39.6674,39.7493,16000.0
2008-09-24 10:15:00,53.34,53.46,53.21,53.33,28700.0,39.7568,39.8462,39.6599,39.7493,28700.0
2008-09-24 10:20:00,53.35,53.56,53.31,53.46,19500.0,39.7642,39.9208,39.7344,39.8462,19500.0
2008-09-24 10:25:00,53.47,53.81,53.4,53.68,29900.0,39.8537,40.1071,39.8015,40.0102,29900.0
2008-09-24 10:30:00,53.73,53.95,53.69,53.85,18800.0,40.0475,40.2115,40.0177,40.1369,18800.0
2008-09-24 10:35:00,53.87,53.96,53.73,53.77,20600.0,40.1518,40.2189,40.0475,40.0773,20600.0
2008-09-24 10:40:00,53.75,54.06,53.71,54.04,19000.0,40.0624,40.2934,40.0326,40.2785,19000.0
2008-09-24 10:45:00,54.05,54.24,54.02,54.19,32700.0,40.286,40.4276,40.2636,40.3903,32700.0
2008-09-24 10:50:00,54.19,54.31,54.11,54.11,26000.0,40.3903,40.4798,40.3307,40.3307,26000.0
2008-09-24 10:55:00,54.06,54.16,53.98,54.05,27300.0,40.2934,40.368,40.2338,40.286,27300.0
2008-09-24 11:00:00,54.04,54.08,53.86,53.86,17200.0,40.2785,40.3084,40.1444,40.1444,17200.0
2008-09-24 11:05:00,53.84,53.85,53.58,53.6,9600.0,40.1295,40.1369,39.9357,39.9506,9600.0
2008-09-24 11:10:00,53.61,53.66,53.5,53.51,18000.0,39.958,39.9953,39.8761,39.8835,18000.0
2008-09-24 11:15:00,53.5,53.52,53.22,53.24,13700.0,39.8761,39.891,39.6674,39.6823,13700.0
2008-09-24 11:20:00,53.44,53.5,53.38,53.46,8100.0,39.8313,39.8761,39.7866,39.8462,8100.0
2008-09-24 11:25:00,53.45,53.56,53.32,53.51,19900.0,39.8388,39.9208,39.7419,39.8835,19900.0
2008-09-24 11:30:00,53.51,53.63,53.48,53.61,14500.0,39.8835,39.9729,39.8611,39.958,14500.0
2008-09-24 11:35:00,53.63,53.63,53.38,53.38,8800.0,39.9729,39.9729,39.7866,39.7866,8800.0
2008-09-24 11:40:00,53.42,53.55,53.36,53.36,12000.0,39.8164,39.9133,39.7717,39.7717,12000.0
2008-09-24 11:45:00,53.36,53.5,53.29,53.36,8800.0,39.7717,39.8761,39.7195,39.7717,8800.0
2008-09-24 11:50:00,53.39,53.67,53.31,53.62,18300.0,39.7941,40.0028,39.7344,39.9655,18300.0
2008-09-24 11:55:00,53.6,53.83,53.6,53.77,22500.0,39.9506,40.122,39.9506,40.0773,22500.0
2008-09-24 12:00:00,53.77,53.77,53.55,53.74,13200.0,40.0773,40.0773,39.9133,40.0549,13200.0
2008-09-24 12:05:00,53.74,53.84,53.67,53.83,17200.0,40.0549,40.1295,40.0028,40.122,17200.0
2008-09-24 12:10:00,53.82,54.03,53.79,53.97,24800.0,40.1146,40.2711,40.0922,40.2264,24800.0
2008-09-24 12:15:00,53.98,54.09,53.91,53.99,18000.0,40.2338,40.3158,40.1816,40.2413,18000.0
2008-09-24 12:20:00,54.0,54.1,53.94,53.97,12600.0,40.2487,40.3233,40.204,40.2264,12600.0
2008-09-24 12:25:00,53.97,54.05,53.83,53.87,19100.0,40.2264,40.286,40.122,40.1518,19100.0
2008-09-24 12:30:00,53.92,54.12,53.92,53.99,27800.0,40.1891,40.3382,40.1891,40.2413,27800.0
2008-09-24 12:35:00,54.06,54.06,53.95,54.01,20200.0,40.2934,40.2934,40.2115,40.2562,20200.0
2008-09-24 12:40:00,54.01,54.09,54.0,54.02,7900.0,40.2562,40.3158,40.2487,40.2636,7900.0
2008-09-24 12:45:00,54.01,54.07,54.0,54.02,15700.0,40.2562,40.3009,40.2487,40.2636,15700.0
2008-09-24 12:50:00,54.0,54.07,54.0,54.04,7500.0,40.2487,40.3009,40.2487,40.2785,7500.0
2008-09-24 12:55:00,54.02,54.08,54.0,54.02,14500.0,40.2636,40.3084,40.2487,40.2636,14500.0
2008-09-24 13:00:00,54.03,54.1,54.0,54.0,15400.0,40.2711,40.3233,40.2487,40.2487,15400.0
2008-09-24 13:05:00,53.97,54.22,53.95,54.13,13400.0,40.2264,40.4127,40.2115,40.3456,13400.0
2008-09-24 13:10:00,54.14,54.3,54.11,54.23,13400.0,40.3531,40.4723,40.3307,40.4202,13400.0
2008-09-24 13:15:00,54.2,54.34,54.2,54.22,15800.0,40.3978,40.5021,40.3978,40.4127,15800.0
2008-09-24 13:20:00,54.22,54.5,54.18,54.5,9700.0,40.4127,40.6214,40.3829,40.6214,9700.0
2008-09-24 13:25:00,54.46,54.59,54.37,54.39,15300.0,40.5916,40.6885,40.5245,40.5394,15300.0
2008-09-24 13:30:00,54.34,54.35,54.23,54.28,21200.0,40.5021,40.5096,40.4202,40.4574,21200.0
2008-09-24 13:35:00,54.29,54.34,54.26,54.28,15600.0,40.4649,40.5021,40.4425,40.4574,15600.0
2008-09-24 13:40:00,54.27,54.4,54.2,54.38,17600.0,40.45,40.5469,40.3978,40.532,17600.0
2008-09-24 13:45:00,54.38,54.42,54.28,54.37,6400.0,40.532,40.5618,40.4574,40.5245,6400.0
2008-09-24 13:50:00,54.35,54.42,54.25,54.3,11400.0,40.5096,40.5618,40.4351,40.4723,11400.0
2008-09-24 13:55:00,54.3,54.3,54.12,54.19,12900.0,40.4723,40.4723,40.3382,40.3903,12900.0
2008-09-24 14:00:00,54.19,54.21,54.11,54.12,6800.0,40.3903,40.4052,40.3307,40.3382,6800.0
2008-09-24 14:05:00,54.13,54.23,54.04,54.12,10900.0,40.3456,40.4202,40.2785,40.3382,10900.0
2008-09-24 14:10:00,54.11,54.12,53.8,53.82,11500.0,40.3307,40.3382,40.0997,40.1146,11500.0
2008-09-24 14:15:00,53.84,54.01,53.83,53.95,11900.0,40.1295,40.2562,40.122,40.2115,11900.0
2008-09-24 14:20:00,53.99,54.04,53.88,53.95,11900.0,40.2413,40.2785,40.1593,40.2115,11900.0
2008-09-24 14:25:00,53.98,54.1,53.93,54.1,18400.0,40.2338,40.3233,40.1965,40.3233,18400.0
2008-09-24 14:30:00,54.08,54.13,54.0,54.09,27300.0,40.3084,40.3456,40.2487,40.3158,27300.0
2008-09-24 14:35:00,54.08,54.19,54.07,54.08,26000.0,40.3084,40.3903,40.3009,40.3084,26000.0
2008-09-24 14:40:00,54.07,54.19,54.03,54.1,23800.0,40.3009,40.3903,40.2711,40.3233,23800.0
2008-09-24 14:45:00,54.08,54.1,53.91,53.95,22300.0,40.3084,40.3233,40.1816,40.2115,22300.0
2008-09-24 14:50:00,53.92,53.93,53.69,53.82,30300.0,40.1891,40.1965,40.0177,40.1146,30300.0
2008-09-24 14:55:00,53.79,53.85,53.68,53.69,10200.0,40.0922,40.1369,40.0102,40.0177,10200.0
2008-09-24 15:00:00,53.71,53.72,53.54,53.62,10600.0,40.0326,40.04,39.9059,39.9655,10600.0
2008-09-24 15:05:00,53.63,53.98,53.61,53.98,17100.0,39.9729,40.2338,39.958,40.2338,17100.0
2008-09-24 15:10:00,53.99,54.01,53.81,53.93,15500.0,40.2413,40.2562,40.1071,40.1965,15500.0
2008-09-24 15:15:00,53.95,53.96,53.53,53.56,12400.0,40.2115,40.2189,39.8984,39.9208,12400.0
2008-09-24 15:20:00,53.57,53.8,53.51,53.7,16200.0,39.9282,40.0997,39.8835,40.0251,16200.0
2008-09-24 15:25:00,53.67,53.86,53.64,53.76,12200.0,40.0028,40.1444,39.9804,40.0698,12200.0
2008-09-24 15:30:00,53.75,53.9,53.64,53.73,27700.0,40.0624,40.1742,39.9804,40.0475,27700.0
2008-09-24 15:35:00,53.71,53.73,53.61,53.62,20400.0,40.0326,40.0475,39.958,39.9655,20400.0
2008-09-24 15:40:00,53.61,53.61,53.19,53.25,67500.0,39.958,39.958,39.645,39.6897,67500.0
2008-09-24 15:45:00,53.22,53.27,53.03,53.1,66100.0,39.6674,39.7046,39.5257,39.5779,66100.0
2008-09-24 15:50:00,53.1,53.18,52.97,53.13,64400.0,39.5779,39.6375,39.481,39.6003,64400.0
2008-09-24 15:55:00,53.13,53.42,53.12,53.4,52600.0,39.6003,39.8164,39.5928,39.8015,52600.0
2008-09-25 09:30:00,53.19,54.12,53.19,53.61,27600.0,39.645,40.3382,39.645,39.958,27600.0
2008-09-25 09:35:00,53.65,53.73,53.34,53.53,27400.0,39.9879,40.0475,39.7568,39.8984,27400.0
2008-09-25 09:40:00,53.57,53.93,53.54,53.61,20700.0,39.9282,40.1965,39.9059,39.958,20700.0
2008-09-25 09:45:00,53.66,53.92,53.66,53.8,18500.0,39.9953,40.1891,39.9953,40.0997,18500.0
2008-09-25 09:50:00,53.8,54.11,53.77,54.04,20300.0,40.0997,40.3307,40.0773,40.2785,20300.0
2008-09-25 09:55:00,53.98,54.13,53.9,53.9,12500.0,40.2338,40.3456,40.1742,40.1742,12500.0
2008-09-25 10:00:00,53.86,53.91,53.66,53.71,9000.0,40.1444,40.1816,39.9953,40.0326,9000.0
2008-09-25 10:05:00,53.73,54.05,53.67,54.0,14600.0,40.0475,40.286,40.0028,40.2487,14600.0
2008-09-25 10:10:00,53.97,54.1,53.88,53.97,15300.0,40.2264,40.3233,40.1593,40.2264,15300.0
2008-09-25 10:15:00,54.0,54.28,53.98,54.12,15400.0,40.2487,40.4574,40.2338,40.3382,15400.0
2008-09-25 10:20:00,54.11,54.13,53.86,53.98,27100.0,40.3307,40.3456,40.1444,40.2338,27100.0
2008-09-25 10:25:00,53.96,54.08,53.89,54.08,30400.0,40.2189,40.3084,40.1667,40.3084,30400.0
2008-09-25 10:30:00,54.05,54.14,53.81,53.87,28800.0,40.286,40.3531,40.1071,40.1518,28800.0
2008-09-25 10:35:00,53.84,53.89,53.66,53.77,31200.0,40.1295,40.1667,39.9953,40.0773,31200.0
2008-09-25 10:40:00,53.76,53.87,53.59,53.74,21800.0,40.0698,40.1518,39.9431,40.0549,21800.0
2008-09-25 10:45:00,53.7,53.89,53.68,53.89,22900.0,40.0251,40.1667,40.0102,40.1667,22900.0
2008-09-25 10:50:00,53.9,53.94,53.81,53.87,30700.0,40.1742,40.204,40.1071,40.1518,30700.0
2008-09-25 10:55:00,53.85,53.85,53.64,53.72,13500.0,40.1369,40.1369,39.9804,40.04,13500.0
2008-09-25 11:00:00,53.72,53.89,53.72,53.86,19800.0,40.04,40.1667,40.04,40.1444,19800.0
2008-09-25 11:05:00,53.87,53.96,53.73,53.73,8300.0,40.1518,40.2189,40.0475,40.0475,8300.0
2008-09-25 11:10:00,53.74,54.0,53.74,54.0,13500.0,40.0549,40.2487,40.0549,40.2487,13500.0
2008-09-25 11:15:00,54.0,54.03,53.94,54.0,9700.0,40.2487,40.2711,40.204,40.2487,9700.0
2008-09-25 11:20:00,54.0,54.17,53.98,54.07,16300.0,40.2487,40.3754,40.2338,40.3009,16300.0
2008-09-25 11:25:00,54.05,54.29,54.05,54.24,14900.0,40.286,40.4649,40.286,40.4276,14900.0
2008-09-25 11:30:00,54.24,54.35,54.14,54.14,28700.0,40.4276,40.5096,40.3531,40.3531,28700.0
2008-09-25 11:35:00,54.13,54.13,54.0,54.02,12000.0,40.3456,40.3456,40.2487,40.2636,12000.0
2008-09-25 11:40:00,54.04,54.19,54.02,54.18,10300.0,40.2785,40.3903,40.2636,40.3829,10300.0
2008-09-25 11:45:00,54.18,54.28,54.06,54.12,15800.0,40.3829,40.4574,40.2934,40.3382,15800.0
2008-09-25 11:50:00,54.11,54.11,53.88,53.97,14600.0,40.3307,40.3307,40.1593,40.2264,14600.0
2008-09-25 11:55:00,53.98,53.98,53.87,53.93,10500.0,40.2338,40.2338,40.1518,40.1965,10500.0
2008-09-25 12:00:00,53.93,54.13,53.93,54.03,15500.0,40.1965,40.3456,40.1965,40.2711,15500.0
2008-09-25 12:05:00,54.06,54.11,53.99,54.02,16900.0,40.2934,40.3307,40.2413,40.2636,16900.0
2008-09-25 12:10:00,54.01,54.12,53.98,54.03,26500.0,40.2562,40.3382,40.2338,40.2711,26500.0
2008-09-25 12:15:00,54.01,54.2,53.97,54.2,18900.0,40.2562,40.3978,40.2264,40.3978,18900.0
2008-09-25 12:20:00,54.18,54.22,54.09,54.19,11200.0,40.3829,40.4127,40.3158,40.3903,11200.0
2008-09-25 12:25:00,54.24,54.27,54.03,54.27,11700.0,40.4276,40.45,40.2711,40.45,11700.0
2008-09-25 12:30:00,54.26,54.3,54.2,54.26,5600.0,40.4425,40.4723,40.3978,40.4425,5600.0
2008-09-25 12:35:00,54.26,54.37,54.26,54.26,6600.0,40.4425,40.5245,40.4425,40.4425,6600.0
2008-09-25 12:40:00,54.28,54.38,54.26,54.31,8300.0,40.4574,40.532,40.4425,40.4798,8300.0
2008-09-25 12:45:00,54.32,54.34,54.24,54.29,6000.0,40.4872,40.5021,40.4276,40.4649,6000.0
2008-09-25 12:50:00,54.29,54.46,54.15,54.16,17400.0,40.4649,40.5916,40.3605,40.368,17400.0
2008-09-25 12:55:00,54.16,54.38,54.14,54.24,13900.0,40.368,40.532,40.3531,40.4276,13900.0
2008-09-25 13:00:00,54.27,54.5,54.24,54.47,17600.0,40.45,40.6214,40.4276,40.599,17600.0
2008-09-25 13:05:00,54.42,54.43,54.25,54.39,17700.0,40.5618,40.5692,40.4351,40.5394,17700.0
2008-09-25 13:10:00,54.35,54.38,54.15,54.19,19000.0,40.5096,40.532,40.3605,40.3903,19000.0
2008-09-25 13:15:00,54.16,54.23,54.08,54.23,8000.0,40.368,40.4202,40.3084,40.4202,8000.0
2008-09-25 13:20:00,54.2,54.25,54.17,54.21,15500.0,40.3978,40.4351,40.3754,40.4052,15500.0
2008-09-25 13:25:00,54.2,54.28,54.17,54.25,31500.0,40.3978,40.4574,40.3754,40.4351,31500.0
2008-09-25 13:30:00,54.24,54.47,54.23,54.35,29300.0,40.4276,40.599,40.4202,40.5096,29300.0
2008-09-25 13:35:00,54.36,54.62,54.36,54.55,14300.0,40.517,40.7108,40.517,40.6587,14300.0
2008-09-25 13:40:00,54.54,54.54,54.36,54.38,14400.0,40.6512,40.6512,40.517,40.532,14400.0
2008-09-25 13:45:00,54.38,54.49,54.28,54.34,27000.0,40.532,40.6139,40.4574,40.5021,27000.0
2008-09-25 13:50:00,54.31,54.31,54.07,54.1,14300.0,40.4798,40.4798,40.3009,40.3233,14300.0
2008-09-25 13:55:00,54.1,54.19,54.06,54.19,11700.0,40.3233,40.3903,40.2934,40.3903,11700.0
2008-09-25 14:00:00,54.25,54.28,54.2,54.28,11200.0,40.4351,40.4574,40.3978,40.4574,11200.0
2008-09-25 14:05:00,54.28,54.33,54.19,54.22,12900.0,40.4574,40.4947,40.3903,40.4127,12900.0
2008-09-25 14:10:00,54.22,54.23,54.06,54.08,17200.0,40.4127,40.4202,40.2934,40.3084,17200.0
2008-09-25 14:15:00,54.06,54.14,53.77,53.92,20600.0,40.2934,40.3531,40.0773,40.1891,20600.0
2008-09-25 14:20:00,53.91,53.91,53.72,53.82,13000.0,40.1816,40.1816,40.04,40.1146,13000.0
2008-09-25 14:25:00,53.86,53.99,53.83,53.96,13100.0,40.1444,40.2413,40.122,40.2189,13100.0
2008-09-25 14:30:00,53.94,54.09,53.93,54.08,9000.0,40.204,40.3158,40.1965,40.3084,9000.0
2008-09-25 14:35:00,54.12,54.16,54.05,54.09,9400.0,40.3382,40.368,40.286,40.3158,9400.0
2008-09-25 14:40:00,54.11,54.11,53.96,54.05,11700.0,40.3307,40.3307,40.2189,40.286,11700.0
2008-09-25 14:45:00,54.03,54.09,53.89,53.93,11400.0,40.2711,40.3158,40.1667,40.1965,11400.0
2008-09-25 14:50:00,53.89,53.99,53.83,53.91,9800.0,40.1667,40.2413,40.122,40.1816,9800.0
2008-09-25 14:55:00,53.91,54.28,53.89,54.25,21000.0,40.1816,40.4574,40.1667,40.4351,21000.0
2008-09-25 15:00:00,54.25,54.32,54.21,54.29,20700.0,40.4351,40.4872,40.4052,40.4649,20700.0
2008-09-25 15:05:00,54.26,54.27,54.12,54.27,15500.0,40.4425,40.45,40.3382,40.45,15500.0
2008-09-25 15:10:00,54.26,54.32,54.12,54.16,15200.0,40.4425,40.4872,40.3382,40.368,15200.0
2008-09-25 15:15:00,54.16,54.32,54.09,54.31,13700.0,40.368,40.4872,40.3158,40.4798,13700.0
2008-09-25 15:20:00,54.31,54.33,54.16,54.22,29900.0,40.4798,40.4947,40.368,40.4127,29900.0
2008-09-25 15:25:00,54.24,54.3,54.1,54.17,28700.0,40.4276,40.4723,40.3233,40.3754,28700.0
2008-09-25 15:30:00,54.14,54.26,54.05,54.08,31900.0,40.3531,40.4425,40.286,40.3084,31900.0
2008-09-25 15:35:00,54.06,54.28,54.05,54.28,24300.0,40.2934,40.4574,40.286,40.4574,24300.0
2008-09-25 15:40:00,54.22,54.23,53.91,53.97,32000.0,40.4127,40.4202,40.1816,40.2264,32000.0
2008-09-25 15:45:00,53.97,54.05,53.75,53.78,33000.0,40.2264,40.286,40.0624,40.0847,33000.0
2008-09-25 15:50:00,53.79,53.85,53.67,53.7,53400.0,40.0922,40.1369,40.0028,40.0251,53400.0
2008-09-25 15:55:00,53.71,53.9,53.52,53.88,50700.0,40.0326,40.1742,39.891,40.1593,50700.0
2008-09-26 09:30:00,53.0,53.61,52.64,52.78,7000.0,39.5034,39.958,39.2351,39.3394,7000.0
2008-09-26 09:35:00,52.78,53.27,52.42,52.42,40900.0,39.3394,39.7046,39.0711,39.0711,40900.0
2008-09-26 09:40:00,52.41,52.53,52.0,52.16,32000.0,39.0636,39.1531,38.758,38.8773,32000.0
2008-09-26 09:45:00,52.15,52.56,52.06,52.51,21400.0,38.8698,39.1754,38.8028,39.1382,21400.0
2008-09-26 09:50:00,52.53,52.73,52.33,52.58,22000.0,39.1531,39.3021,39.004,39.1903,22000.0
2008-09-26 09:55:00,52.54,52.99,52.52,52.74,22400.0,39.1605,39.4959,39.1456,39.3096,22400.0
2008-09-26 10:00:00,52.79,53.13,52.76,53.03,21000.0,39.3469,39.6003,39.3245,39.5257,21000.0
2008-09-26 10:05:00,53.01,53.01,52.75,52.88,26200.0,39.5108,39.5108,39.317,39.4139,26200.0
2008-09-26 10:10:00,52.87,53.06,52.86,53.03,20700.0,39.4065,39.5481,39.399,39.5257,20700.0
2008-09-26 10:15:00,53.04,53.17,53.01,53.16,23800.0,39.5332,39.6301,39.5108,39.6226,23800.0
2008-09-26 10:20:00,53.17,53.38,53.15,53.29,29900.0,39.6301,39.7866,39.6152,39.7195,29900.0
2008-09-26 10:25:00,53.27,53.32,53.2,53.27,25600.0,39.7046,39.7419,39.6524,39.7046,25600.0
2008-09-26 10:30:00,53.28,53.4,53.21,53.34,16900.0,39.7121,39.8015,39.6599,39.7568,16900.0
2008-09-26 10:35:00,53.37,53.46,53.29,53.46,26500.0,39.7792,39.8462,39.7195,39.8462,26500.0
2008-09-26 10:40:00,53.46,53.58,53.46,53.54,28600.0,39.8462,39.9357,39.8462,39.9059,28600.0
2008-09-26 10:45:00,53.55,53.58,53.46,53.49,16000.0,39.9133,39.9357,39.8462,39.8686,16000.0
2008-09-26 10:50:00,53.49,53.67,53.49,53.56,7200.0,39.8686,40.0028,39.8686,39.9208,7200.0
2008-09-26 10:55:00,53.5,53.88,53.49,53.77,29700.0,39.8761,40.1593,39.8686,40.0773,29700.0
2008-09-26 11:00:00,53.79,53.8,53.66,53.72,20100.0,40.0922,40.0997,39.9953,40.04,20100.0
2008-09-26 11:05:00,53.74,53.93,53.74,53.91,19900.0,40.0549,40.1965,40.0549,40.1816,19900.0
2008-09-26 11:10:00,53.91,53.98,53.66,53.66,26500.0,40.1816,40.2338,39.9953,39.9953,26500.0
2008-09-26 11:15:00,53.63,53.68,53.45,53.65,22100.0,39.9729,40.0102,39.8388,39.9879,22100.0
2008-09-26 11:20:00,53.61,53.61,53.32,53.61,21100.0,39.958,39.958,39.7419,39.958,21100.0
2008-09-26 11:25:00,53.58,53.58,53.46,53.56,16100.0,39.9357,39.9357,39.8462,39.9208,16100.0
2008-09-26 11:30:00,53.52,53.6,53.43,53.5,21800.0,39.891,39.9506,39.8239,39.8761,21800.0
2008-09-26 11:35:00,53.5,53.55,53.35,53.35,20000.0,39.8761,39.9133,39.7642,39.7642,20000.0
2008-09-26 11:40:00,53.39,53.4,53.2,53.22,18700.0,39.7941,39.8015,39.6524,39.6674,18700.0
2008-09-26 11:45:00,53.25,53.28,53.18,53.25,14000.0,39.6897,39.7121,39.6375,39.6897,14000.0
2008-09-26 11:50:00,53.25,53.33,53.23,53.27,11600.0,39.6897,39.7493,39.6748,39.7046,11600.0
2008-09-26 11:55:00,53.27,53.35,53.01,53.08,18400.0,39.7046,39.7642,39.5108,39.563,18400.0
2008-09-26 12:00:00,53.09,53.13,53.02,53.11,12700.0,39.5705,39.6003,39.5183,39.5854,12700.0
2008-09-26 12:05:00,53.11,53.24,53.07,53.19,13800.0,39.5854,39.6823,39.5556,39.645,13800.0
2008-09-26 12:10:00,53.2,53.31,53.16,53.16,9900.0,39.6524,39.7344,39.6226,39.6226,9900.0
2008-09-26 12:15:00,53.17,53.26,53.04,53.04,15100.0,39.6301,39.6972,39.5332,39.5332,15100.0
2008-09-26 12:20:00,53.03,53.18,52.98,53.15,13200.0,39.5257,39.6375,39.4885,39.6152,13200.0
2008-09-26 12:25:00,53.18,53.25,53.03,53.03,8600.0,39.6375,39.6897,39.5257,39.5257,8600.0
2008-09-26 12:30:00,53.05,53.17,52.99,53.17,8200.0,39.5406,39.6301,39.4959,39.6301,8200.0
2008-09-26 12:35:00,53.16,53.18,52.9,52.9,19800.0,39.6226,39.6375,39.4288,39.4288,19800.0
2008-09-26 12:40:00,52.9,52.93,52.76,52.81,15900.0,39.4288,39.4512,39.3245,39.3618,15900.0
2008-09-26 12:45:00,52.81,52.98,52.81,52.87,11900.0,39.3618,39.4885,39.3618,39.4065,11900.0
2008-09-26 12:50:00,52.86,53.03,52.86,52.95,16900.0,39.399,39.5257,39.399,39.4661,16900.0
2008-09-26 12:55:00,52.94,53.0,52.91,52.94,7200.0,39.4587,39.5034,39.4363,39.4587,7200.0
2008-09-26 13:00:00,52.97,53.14,52.9,52.95,12600.0,39.481,39.6077,39.4288,39.4661,12600.0
2008-09-26 13:05:00,52.92,53.03,52.8,52.94,8600.0,39.4437,39.5257,39.3543,39.4587,8600.0
2008-09-26 13:10:00,52.96,53.29,52.96,53.19,10600.0,39.4736,39.7195,39.4736,39.645,10600.0
2008-09-26 13:15:00,53.19,53.19,53.05,53.09,7400.0,39.645,39.645,39.5406,39.5705,7400.0
2008-09-26 13:20:00,53.03,53.14,52.98,53.12,11800.0,39.5257,39.6077,39.4885,39.5928,11800.0
2008-09-26 13:25:00,53.12,53.2,52.97,53.0,9200.0,39.5928,39.6524,39.481,39.5034,9200.0
2008-09-26 13:30:00,53.0,53.02,52.91,52.95,11900.0,39.5034,39.5183,39.4363,39.4661,11900.0
2008-09-26 13:35:00,52.94,53.09,52.94,53.07,9000.0,39.4587,39.5705,39.4587,39.5556,9000.0
2008-09-26 13:40:00,53.08,53.36,53.08,53.25,14100.0,39.563,39.7717,39.563,39.6897,14100.0
2008-09-26 13:45:00,53.24,53.3,53.15,53.19,7400.0,39.6823,39.727,39.6152,39.645,7400.0
2008-09-26 13:50:00,53.19,53.28,53.16,53.16,8000.0,39.645,39.7121,39.6226,39.6226,8000.0
2008-09-26 13:55:00,53.17,53.19,53.07,53.17,7300.0,39.6301,39.645,39.5556,39.6301,7300.0
2008-09-26 14:00:00,53.14,53.15,53.04,53.12,7900.0,39.6077,39.6152,39.5332,39.5928,7900.0
2008-09-26 14:05:00,53.09,53.21,53.07,53.12,7500.0,39.5705,39.6599,39.5556,39.5928,7500.0
2008-09-26 14:10:00,53.11,53.21,53.11,53.18,7600.0,39.5854,39.6599,39.5854,39.6375,7600.0
2008-09-26 14:15:00,53.19,53.44,53.19,53.41,9700.0,39.645,39.8313,39.645,39.809,9700.0
2008-09-26 14:20:00,53.41,53.45,53.27,53.29,7700.0,39.809,39.8388,39.7046,39.7195,7700.0
2008-09-26 14:25:00,53.27,53.27,53.04,53.04,10600.0,39.7046,39.7046,39.5332,39.5332,10600.0
2008-09-26 14:30:00,53.04,53.05,52.95,52.99,9100.0,39.5332,39.5406,39.4661,39.4959,9100.0
2008-09-26 14:35:00,53.01,53.1,53.01,53.07,5900.0,39.5108,39.5779,39.5108,39.5556,5900.0
2008-09-26 14:40:00,53.09,53.13,52.96,53.13,8000.0,39.5705,39.6003,39.4736,39.6003,8000.0
2008-09-26 14:45:00,53.14,53.25,53.04,53.17,11400.0,39.6077,39.6897,39.5332,39.6301,11400.0
2008-09-26 14:50:00,53.16,53.17,52.92,52.99,8800.0,39.6226,39.6301,39.4437,39.4959,8800.0
2008-09-26 14:55:00,52.96,53.02,52.81,52.82,11300.0,39.4736,39.5183,39.3618,39.3692,11300.0
2008-09-26 15:00:00,52.8,52.86,52.51,52.51,14300.0,39.3543,39.399,39.1382,39.1382,14300.0
2008-09-26 15:05:00,52.5,52.63,52.43,52.62,20300.0,39.1307,39.2276,39.0785,39.2201,20300.0
2008-09-26 15:10:00,52.6,52.9,52.6,52.88,18200.0,39.2052,39.4288,39.2052,39.4139,18200.0
2008-09-26 15:15:00,52.88,52.9,52.7,52.72,27800.0,39.4139,39.4288,39.2798,39.2947,27800.0
2008-09-26 15:20:00,52.72,52.87,52.7,52.85,97700.0,39.2947,39.4065,39.2798,39.3916,97700.0
2008-09-26 15:25:00,52.88,53.16,52.85,52.91,34900.0,39.4139,39.6226,39.3916,39.4363,34900.0
2008-09-26 15:30:00,52.95,53.0,52.76,52.83,44600.0,39.4661,39.5034,39.3245,39.3767,44600.0
2008-09-26 15:35:00,52.83,52.89,52.76,52.86,48200.0,39.3767,39.4214,39.3245,39.399,48200.0
2008-09-26 15:40:00,52.88,53.05,52.84,53.04,65700.0,39.4139,39.5406,39.3841,39.5332,65700.0
2008-09-26 15:45:00,53.06,53.08,52.9,52.9,33700.0,39.5481,39.563,39.4288,39.4288,33700.0
2008-09-26 15:50:00,52.9,53.22,52.89,53.2,68900.0,39.4288,39.6674,39.4214,39.6524,68900.0
2008-09-26 15:55:00,53.22,53.26,53.1,53.26,58100.0,39.6674,39.6972,39.5779,39.6972,58100.0
2008-09-29 09:30:00,52.24,52.98,50.76,52.34,15700.0,38.9369,39.4885,37.8338,39.0114,15700.0
2008-09-29 09:35:00,52.34,52.41,51.44,51.44,19500.0,39.0114,39.0636,38.3406,38.3406,19500.0
2008-09-29 09:40:00,51.43,51.48,51.03,51.29,24800.0,38.3332,38.3704,38.035,38.2288,24800.0
2008-09-29 09:45:00,51.3,51.3,51.03,51.07,15000.0,38.2363,38.2363,38.035,38.0649,15000.0
2008-09-29 09:50:00,51.03,51.03,50.27,50.35,30200.0,38.035,38.035,37.4686,37.5282,30200.0
2008-09-29 09:55:00,50.35,50.74,50.35,50.58,23300.0,37.5282,37.8189,37.5282,37.6996,23300.0
2008-09-29 10:00:00,50.58,50.9,50.45,50.64,35600.0,37.6996,37.9381,37.6027,37.7444,35600.0
2008-09-29 10:05:00,50.67,50.9,50.56,50.83,23000.0,37.7667,37.9381,37.6847,37.886,23000.0
2008-09-29 10:10:00,50.77,50.91,50.66,50.7,24600.0,37.8413,37.9456,37.7593,37.7891,24600.0
2008-09-29 10:15:00,50.63,50.63,50.3,50.37,22200.0,37.7369,37.7369,37.4909,37.5431,22200.0
2008-09-29 10:20:00,50.38,50.6,50.27,50.41,26300.0,37.5506,37.7145,37.4686,37.5729,26300.0
2008-09-29 10:25:00,50.46,50.95,50.45,50.9,22200.0,37.6102,37.9754,37.6027,37.9381,22200.0
2008-09-29 10:30:00,50.92,51.09,50.81,51.02,14600.0,37.9531,38.0798,37.8711,38.0276,14600.0
2008-09-29 10:35:00,51.04,51.09,50.88,50.97,13900.0,38.0425,38.0798,37.9232,37.9903,13900.0
2008-09-29 10:40:00,51.01,51.08,50.79,50.89,12800.0,38.0201,38.0723,37.8562,37.9307,12800.0
2008-09-29 10:45:00,50.93,51.29,50.91,51.25,13600.0,37.9605,38.2288,37.9456,38.199,13600.0
2008-09-29 10:50:00,51.3,51.3,51.08,51.08,12400.0,38.2363,38.2363,38.0723,38.0723,12400.0
2008-09-29 10:55:00,51.13,51.21,50.98,51.2,20500.0,38.1096,38.1692,37.9978,38.1618,20500.0
2008-09-29 11:00:00,51.21,51.21,50.97,51.0,9300.0,38.1692,38.1692,37.9903,38.0127,9300.0
2008-09-29 11:05:00,51.0,51.33,51.0,51.31,12700.0,38.0127,38.2586,38.0127,38.2437,12700.0
2008-09-29 11:10:00,51.31,51.34,50.85,50.86,13100.0,38.2437,38.2661,37.9009,37.9083,13100.0
2008-09-29 11:15:00,50.88,51.08,50.88,50.98,11400.0,37.9232,38.0723,37.9232,37.9978,11400.0
2008-09-29 11:20:00,50.98,51.13,50.94,51.06,6700.0,37.9978,38.1096,37.968,38.0574,6700.0
2008-09-29 11:25:00,51.03,51.2,51.03,51.18,5200.0,38.035,38.1618,38.035,38.1468,5200.0
2008-09-29 11:30:00,51.15,51.15,50.97,50.97,6200.0,38.1245,38.1245,37.9903,37.9903,6200.0
2008-09-29 11:35:00,50.99,51.18,50.96,51.07,6300.0,38.0052,38.1468,37.9829,38.0649,6300.0
2008-09-29 11:40:00,51.1,51.11,50.98,51.11,6300.0,38.0872,38.0947,37.9978,38.0947,6300.0
2008-09-29 11:45:00,51.1,51.32,51.02,51.32,8000.0,38.0872,38.2512,38.0276,38.2512,8000.0
2008-09-29 11:50:00,51.33,51.33,51.21,51.24,5500.0,38.2586,38.2586,38.1692,38.1916,5500.0
2008-09-29 11:55:00,51.22,51.35,51.19,51.19,5200.0,38.1767,38.2736,38.1543,38.1543,5200.0
2008-09-29 12:00:00,51.19,51.22,51.1,51.13,6000.0,38.1543,38.1767,38.0872,38.1096,6000.0
2008-09-29 12:05:00,51.12,51.15,51.08,51.09,6600.0,38.1021,38.1245,38.0723,38.0798,6600.0
2008-09-29 12:10:00,51.1,51.2,50.95,50.95,11500.0,38.0872,38.1618,37.9754,37.9754,11500.0
2008-09-29 12:15:00,50.9,50.91,50.57,50.57,10700.0,37.9381,37.9456,37.6922,37.6922,10700.0
2008-09-29 12:20:00,50.56,50.65,50.56,50.59,8500.0,37.6847,37.7518,37.6847,37.7071,8500.0
2008-09-29 12:25:00,50.63,50.75,50.55,50.68,7700.0,37.7369,37.8263,37.6773,37.7742,7700.0
2008-09-29 12:30:00,50.67,50.89,50.51,50.86,15100.0,37.7667,37.9307,37.6475,37.9083,15100.0
2008-09-29 12:35:00,50.79,50.9,50.7,50.77,9300.0,37.8562,37.9381,37.7891,37.8413,9300.0
2008-09-29 12:40:00,50.77,51.08,50.77,51.02,8900.0,37.8413,38.0723,37.8413,38.0276,8900.0
2008-09-29 12:45:00,51.02,51.08,50.87,50.87,6900.0,38.0276,38.0723,37.9158,37.9158,6900.0
2008-09-29 12:50:00,50.93,50.97,50.9,50.95,6200.0,37.9605,37.9903,37.9381,37.9754,6200.0
2008-09-29 12:55:00,50.95,50.95,50.7,50.79,8100.0,37.9754,37.9754,37.7891,37.8562,8100.0
2008-09-29 13:00:00,50.74,50.75,50.5,50.5,7500.0,37.8189,37.8263,37.64,37.64,7500.0
2008-09-29 13:05:00,50.53,50.64,50.36,50.56,9500.0,37.6624,37.7444,37.5357,37.6847,9500.0
2008-09-29 13:10:00,50.59,50.66,50.54,50.63,10200.0,37.7071,37.7593,37.6698,37.7369,10200.0
2008-09-29 13:15:00,50.67,50.74,50.64,50.66,4100.0,37.7667,37.8189,37.7444,37.7593,4100.0
2008-09-29 13:20:00,50.67,50.86,50.58,50.79,14600.0,37.7667,37.9083,37.6996,37.8562,14600.0
2008-09-29 13:25:00,50.79,51.11,50.77,50.99,12100.0,37.8562,38.0947,37.8413,38.0052,12100.0
2008-09-29 13:30:00,50.96,50.98,50.8,50.91,11000.0,37.9829,37.9978,37.8636,37.9456,11000.0
2008-09-29 13:35:00,50.86,50.91,50.45,50.52,26300.0,37.9083,37.9456,37.6027,37.6549,26300.0
2008-09-29 13:40:00,50.52,50.67,49.54,49.55,35600.0,37.6549,37.7667,36.9245,36.9319,35600.0
2008-09-29 13:45:00,49.55,49.74,48.78,49.26,44800.0,36.9319,37.0735,36.358,36.7158,44800.0
2008-09-29 13:50:00,49.34,50.72,49.21,50.5,29700.0,36.7754,37.804,36.6785,37.64,29700.0
2008-09-29 13:55:00,50.48,50.69,49.46,49.67,19500.0,37.6251,37.7816,36.8648,37.0214,19500.0
2008-09-29 14:00:00,49.71,49.98,49.46,49.62,19600.0,37.0512,37.2524,36.8648,36.9841,19600.0
2008-09-29 14:05:00,49.67,50.08,48.67,49.46,60300.0,37.0214,37.327,36.276,36.8648,60300.0
2008-09-29 14:10:00,49.39,49.86,48.99,49.6,36000.0,36.8127,37.163,36.5145,36.9692,36000.0
2008-09-29 14:15:00,49.65,49.79,49.23,49.79,26000.0,37.0065,37.1108,36.6934,37.1108,26000.0
2008-09-29 14:20:00,49.73,49.98,49.52,49.59,29900.0,37.0661,37.2524,36.9096,36.9617,29900.0
2008-09-29 14:25:00,49.62,49.88,49.26,49.45,28700.0,36.9841,37.1779,36.7158,36.8574,28700.0
2008-09-29 14:30:00,49.46,49.61,49.34,49.49,26500.0,36.8648,36.9767,36.7754,36.8872,26500.0
2008-09-29 14:35:00,49.49,49.76,49.48,49.61,32900.0,36.8872,37.0885,36.8798,36.9767,32900.0
2008-09-29 14:40:00,49.62,49.88,49.58,49.64,15700.0,36.9841,37.1779,36.9543,36.999,15700.0
2008-09-29 14:45:00,49.65,49.89,49.44,49.48,12900.0,37.0065,37.1853,36.8499,36.8798,12900.0
2008-09-29 14:50:00,49.44,49.66,49.44,49.53,12300.0,36.8499,37.0139,36.8499,36.917,12300.0
2008-09-29 14:55:00,49.53,49.55,49.25,49.25,15500.0,36.917,36.9319,36.7083,36.7083,15500.0
2008-09-29 15:00:00,49.28,49.58,49.24,49.36,25100.0,36.7307,36.9543,36.7009,36.7903,25100.0
2008-09-29 15:05:00,49.36,49.43,49.26,49.28,15000.0,36.7903,36.8425,36.7158,36.7307,15000.0
2008-09-29 15:10:00,49.31,49.33,49.1,49.16,27400.0,36.753,36.768,36.5965,36.6412,27400.0
2008-09-29 15:15:00,49.13,49.27,49.02,49.06,11300.0,36.6189,36.7232,36.5369,36.5667,11300.0
2008-09-29 15:20:00,49.01,49.05,48.77,48.92,28300.0,36.5294,36.5593,36.3506,36.4624,28300.0
2008-09-29 15:25:00,48.98,48.98,48.7,48.89,51400.0,36.5071,36.5071,36.2984,36.44,51400.0
2008-09-29 15:30:00,48.9,49.12,48.72,49.07,31100.0,36.4475,36.6114,36.3133,36.5742,31100.0
2008-09-29 15:35:00,49.09,49.39,49.02,49.39,29500.0,36.5891,36.8127,36.5369,36.8127,29500.0
2008-09-29 15:40:00,49.34,50.13,49.12,49.94,65400.0,36.7754,37.3642,36.6114,37.2226,65400.0
2008-09-29 15:45:00,49.95,50.12,49.65,50.09,43900.0,37.2301,37.3568,37.0065,37.3344,43900.0
2008-09-29 15:50:00,50.13,50.25,49.88,50.16,69200.0,37.3642,37.4537,37.1779,37.3866,69200.0
2008-09-29 15:55:00,50.17,50.34,50.09,50.22,89700.0,37.394,37.5208,37.3344,37.4313,89700.0
2008-09-30 09:30:00,50.75,52.56,50.73,50.83,38400.0,37.8263,39.1754,37.8114,37.886,38400.0
2008-09-30 09:35:00,50.97,51.27,50.94,50.94,22000.0,37.9903,38.2139,37.968,37.968,22000.0
2008-09-30 09:40:00,50.96,51.16,50.83,50.9,22900.0,37.9829,38.1319,37.886,37.9381,22900.0
2008-09-30 09:45:00,50.87,51.01,50.62,50.75,29500.0,37.9158,38.0201,37.7295,37.8263,29500.0
2008-09-30 09:50:00,50.76,51.06,50.71,50.79,34900.0,37.8338,38.0574,37.7965,37.8562,34900.0
2008-09-30 09:55:00,50.75,50.92,50.68,50.82,24100.0,37.8263,37.9531,37.7742,37.8785,24100.0
2008-09-30 10:00:00,50.85,51.15,50.66,50.78,22200.0,37.9009,38.1245,37.7593,37.8487,22200.0
2008-09-30 10:05:00,50.79,51.17,50.78,50.9,13600.0,37.8562,38.1394,37.8487,37.9381,13600.0
2008-09-30 10:10:00,50.9,51.27,50.9,51.22,34500.0,37.9381,38.2139,37.9381,38.1767,34500.0
2008-09-30 10:15:00,51.26,51.45,51.11,51.3,22100.0,38.2065,38.3481,38.0947,38.2363,22100.0
2008-09-30 10:20:00,51.27,51.29,51.0,51.02,18200.0,38.2139,38.2288,38.0127,38.0276,18200.0
2008-09-30 10:25:00,51.02,51.09,50.69,50.87,22700.0,38.0276,38.0798,37.7816,37.9158,22700.0
2008-09-30 10:30:00,50.85,51.18,50.83,51.18,15300.0,37.9009,38.1468,37.886,38.1468,15300.0
2008-09-30 10:35:00,51.16,51.39,51.12,51.32,14100.0,38.1319,38.3034,38.1021,38.2512,14100.0
2008-09-30 10:40:00,51.32,51.47,51.1,51.44,13000.0,38.2512,38.363,38.0872,38.3406,13000.0
2008-09-30 10:45:00,51.41,51.57,51.34,51.47,9500.0,38.3183,38.4375,38.2661,38.363,9500.0
2008-09-30 10:50:00,51.43,51.43,51.25,51.31,7100.0,38.3332,38.3332,38.199,38.2437,7100.0
2008-09-30 10:55:00,51.31,51.33,50.88,50.88,10900.0,38.2437,38.2586,37.9232,37.9232,10900.0
2008-09-30 11:00:00,50.9,50.98,50.85,50.9,12500.0,37.9381,37.9978,37.9009,37.9381,12500.0
2008-09-30 11:05:00,50.9,51.14,50.89,51.1,15000.0,37.9381,38.117,37.9307,38.0872,15000.0
2008-09-30 11:10:00,51.11,51.13,51.02,51.08,23200.0,38.0947,38.1096,38.0276,38.0723,23200.0
2008-09-30 11:15:00,51.04,51.07,50.92,50.96,14300.0,38.0425,38.0649,37.9531,37.9829,14300.0
2008-09-30 11:20:00,51.0,51.04,50.95,50.99,18500.0,38.0127,38.0425,37.9754,38.0052,18500.0
2008-09-30 11:25:00,50.99,51.06,50.97,51.03,12100.0,38.0052,38.0574,37.9903,38.035,12100.0
2008-09-30 11:30:00,51.05,51.16,50.98,51.15,21100.0,38.05,38.1319,37.9978,38.1245,21100.0
2008-09-30 11:35:00,51.19,51.19,51.01,51.08,10900.0,38.1543,38.1543,38.0201,38.0723,10900.0
2008-09-30 11:40:00,51.08,51.19,51.06,51.07,11800.0,38.0723,38.1543,38.0574,38.0649,11800.0
2008-09-30 11:45:00,51.08,51.4,51.08,51.39,16800.0,38.0723,38.3108,38.0723,38.3034,16800.0
2008-09-30 11:50:00,51.39,51.45,51.25,51.26,10400.0,38.3034,38.3481,38.199,38.2065,10400.0
2008-09-30 11:55:00,51.24,51.33,51.17,51.22,11300.0,38.1916,38.2586,38.1394,38.1767,11300.0
2008-09-30 12:00:00,51.22,51.31,51.07,51.09,13300.0,38.1767,38.2437,38.0649,38.0798,13300.0
2008-09-30 12:05:00,51.09,51.15,51.05,51.12,7600.0,38.0798,38.1245,38.05,38.1021,7600.0
2008-09-30 12:10:00,51.15,51.17,51.06,51.13,14900.0,38.1245,38.1394,38.0574,38.1096,14900.0
2008-09-30 12:15:00,51.12,51.13,51.0,51.04,14400.0,38.1021,38.1096,38.0127,38.0425,14400.0
2008-09-30 12:20:00,51.08,51.14,50.88,50.89,26400.0,38.0723,38.117,37.9232,37.9307,26400.0
2008-09-30 12:25:00,50.9,51.0,50.87,50.93,8700.0,37.9381,38.0127,37.9158,37.9605,8700.0
2008-09-30 12:30:00,50.96,51.1,50.96,51.06,9500.0,37.9829,38.0872,37.9829,38.0574,9500.0
2008-09-30 12:35:00,51.05,51.16,51.04,51.1,21400.0,38.05,38.1319,38.0425,38.0872,21400.0
2008-09-30 12:40:00,51.09,51.32,51.09,51.29,15700.0,38.0798,38.2512,38.0798,38.2288,15700.0
2008-09-30 12:45:00,51.27,51.36,51.17,51.32,15800.0,38.2139,38.281,38.1394,38.2512,15800.0
2008-09-30 12:50:00,51.35,51.35,51.11,51.17,8200.0,38.2736,38.2736,38.0947,38.1394,8200.0
2008-09-30 12:55:00,51.17,51.2,51.09,51.17,13400.0,38.1394,38.1618,38.0798,38.1394,13400.0
2008-09-30 13:00:00,51.18,51.19,50.98,51.01,13700.0,38.1468,38.1543,37.9978,38.0201,13700.0
2008-09-30 13:05:00,50.99,51.15,50.99,51.1,14000.0,38.0052,38.1245,38.0052,38.0872,14000.0
2008-09-30 13:10:00,51.1,51.22,51.03,51.18,11100.0,38.0872,38.1767,38.035,38.1468,11100.0
2008-09-30 13:15:00,51.16,51.2,51.08,51.16,19300.0,38.1319,38.1618,38.0723,38.1319,19300.0
2008-09-30 13:20:00,51.16,51.23,51.12,51.23,15400.0,38.1319,38.1841,38.1021,38.1841,15400.0
2008-09-30 13:25:00,51.27,51.54,51.23,51.5,16000.0,38.2139,38.4152,38.1841,38.3854,16000.0
2008-09-30 13:30:00,51.49,51.88,51.48,51.77,27300.0,38.3779,38.6686,38.3704,38.5866,27300.0
2008-09-30 13:35:00,51.79,51.89,51.75,51.78,10400.0,38.6015,38.676,38.5717,38.5941,10400.0
2008-09-30 13:40:00,51.75,51.79,51.67,51.68,12500.0,38.5717,38.6015,38.5121,38.5195,12500.0
2008-09-30 13:45:00,51.65,51.68,51.6,51.67,6900.0,38.4972,38.5195,38.4599,38.5121,6900.0
2008-09-30 13:50:00,51.69,51.93,51.68,51.84,11600.0,38.527,38.7059,38.5195,38.6388,11600.0
2008-09-30 13:55:00,51.86,51.9,51.75,51.76,5800.0,38.6537,38.6835,38.5717,38.5791,5800.0
2008-09-30 14:00:00,51.76,51.85,51.72,51.74,13700.0,38.5791,38.6462,38.5493,38.5642,13700.0
2008-09-30 14:05:00,51.74,52.02,51.74,51.97,13700.0,38.5642,38.7729,38.5642,38.7357,13700.0
2008-09-30 14:10:00,51.98,52.06,51.95,51.97,27800.0,38.7431,38.8028,38.7208,38.7357,27800.0
2008-09-30 14:15:00,51.97,51.99,51.87,51.97,18100.0,38.7357,38.7506,38.6611,38.7357,18100.0
2008-09-30 14:20:00,51.97,52.11,51.94,52.05,25600.0,38.7357,38.84,38.7133,38.7953,25600.0
2008-09-30 14:25:00,52.09,52.1,51.99,52.04,44500.0,38.8251,38.8326,38.7506,38.7878,44500.0
2008-09-30 14:30:00,52.02,52.22,51.99,52.11,24900.0,38.7729,38.922,38.7506,38.84,24900.0
2008-09-30 14:35:00,52.11,52.12,52.02,52.11,17900.0,38.84,38.8475,38.7729,38.84,17900.0
2008-09-30 14:40:00,52.11,52.28,52.09,52.24,15400.0,38.84,38.9667,38.8251,38.9369,15400.0
2008-09-30 14:45:00,52.24,52.29,52.16,52.29,27100.0,38.9369,38.9742,38.8773,38.9742,27100.0
2008-09-30 14:50:00,52.27,52.49,52.19,52.47,26200.0,38.9593,39.1232,38.8996,39.1083,26200.0
2008-09-30 14:55:00,52.45,52.57,52.31,52.32,16600.0,39.0934,39.1829,38.9891,38.9965,16600.0
2008-09-30 15:00:00,52.34,52.4,52.21,52.4,23100.0,39.0114,39.0562,38.9146,39.0562,23100.0
2008-09-30 15:05:00,52.4,52.54,52.35,52.42,15800.0,39.0562,39.1605,39.0189,39.0711,15800.0
2008-09-30 15:10:00,52.4,52.46,52.32,52.33,18200.0,39.0562,39.1009,38.9965,39.004,18200.0
2008-09-30 15:15:00,52.3,52.41,52.18,52.32,16800.0,38.9816,39.0636,38.8922,38.9965,16800.0
2008-09-30 15:20:00,52.31,52.64,52.29,52.64,39700.0,38.9891,39.2351,38.9742,39.2351,39700.0
2008-09-30 15:25:00,52.64,52.68,52.46,52.56,36700.0,39.2351,39.2649,39.1009,39.1754,36700.0
2008-09-30 15:30:00,52.55,52.64,52.48,52.58,32700.0,39.168,39.2351,39.1158,39.1903,32700.0
2008-09-30 15:35:00,52.58,52.58,52.44,52.54,37200.0,39.1903,39.1903,39.086,39.1605,37200.0
2008-09-30 15:40:00,52.54,52.85,52.54,52.79,75200.0,39.1605,39.3916,39.1605,39.3469,75200.0
2008-09-30 15:45:00,52.82,53.07,52.78,53.07,66700.0,39.3692,39.5556,39.3394,39.5556,66700.0
2008-09-30 15:50:00,53.06,53.06,52.55,52.67,68500.0,39.5481,39.5481,39.168,39.2574,68500.0
2008-09-30 15:55:00,52.67,53.09,52.66,53.05,129900.0,39.2574,39.5705,39.25,39.5406,129900.0
2008-10-01 09:30:00,52.01,52.39,51.47,52.27,52200.0,38.7655,39.0487,38.363,38.9593,52200.0
2008-10-01 09:35:00,52.24,52.26,51.75,51.96,43700.0,38.9369,38.9518,38.5717,38.7282,43700.0
2008-10-01 09:40:00,51.94,52.37,51.94,52.02,23600.0,38.7133,39.0338,38.7133,38.7729,23600.0
2008-10-01 09:45:00,52.06,52.24,51.99,51.99,23300.0,38.8028,38.9369,38.7506,38.7506,23300.0
2008-10-01 09:50:00,51.99,51.99,51.75,51.8,26800.0,38.7506,38.7506,38.5717,38.609,26800.0
2008-10-01 09:55:00,51.8,51.98,51.76,51.95,21500.0,38.609,38.7431,38.5791,38.7208,21500.0
2008-10-01 10:00:00,51.96,51.98,51.54,51.59,38900.0,38.7282,38.7431,38.4152,38.4524,38900.0
2008-10-01 10:05:00,51.56,51.61,51.28,51.28,23800.0,38.4301,38.4673,38.2214,38.2214,23800.0
2008-10-01 10:10:00,51.27,51.27,50.95,51.02,35800.0,38.2139,38.2139,37.9754,38.0276,35800.0
2008-10-01 10:15:00,51.03,51.21,50.94,51.13,25800.0,38.035,38.1692,37.968,38.1096,25800.0
2008-10-01 10:20:00,51.12,51.16,51.06,51.13,12700.0,38.1021,38.1319,38.0574,38.1096,12700.0
2008-10-01 10:25:00,51.12,51.15,50.98,51.15,14600.0,38.1021,38.1245,37.9978,38.1245,14600.0
2008-10-01 10:30:00,51.15,51.15,50.97,50.97,31000.0,38.1245,38.1245,37.9903,37.9903,31000.0
2008-10-01 10:35:00,51.02,51.07,50.94,51.07,36600.0,38.0276,38.0649,37.968,38.0649,36600.0
2008-10-01 10:40:00,51.04,51.14,50.99,51.04,25100.0,38.0425,38.117,38.0052,38.0425,25100.0
2008-10-01 10:45:00,51.06,51.11,51.01,51.02,12800.0,38.0574,38.0947,38.0201,38.0276,12800.0
2008-10-01 10:50:00,51.02,51.05,51.0,51.04,37100.0,38.0276,38.05,38.0127,38.0425,37100.0
2008-10-01 10:55:00,51.01,51.06,51.0,51.02,18400.0,38.0201,38.0574,38.0127,38.0276,18400.0
2008-10-01 11:00:00,51.02,51.05,50.77,50.8,21100.0,38.0276,38.05,37.8413,37.8636,21100.0
2008-10-01 11:05:00,50.79,51.0,50.79,50.93,27000.0,37.8562,38.0127,37.8562,37.9605,27000.0
2008-10-01 11:10:00,50.94,51.0,50.86,50.94,12300.0,37.968,38.0127,37.9083,37.968,12300.0
2008-10-01 11:15:00,50.94,51.08,50.94,51.04,17300.0,37.968,38.0723,37.968,38.0425,17300.0
2008-10-01 11:20:00,51.04,51.27,51.04,51.21,18400.0,38.0425,38.2139,38.0425,38.1692,18400.0
2008-10-01 11:25:00,51.23,51.5,51.23,51.38,11700.0,38.1841,38.3854,38.1841,38.2959,11700.0
2008-10-01 11:30:00,51.38,51.45,51.22,51.22,5800.0,38.2959,38.3481,38.1767,38.1767,5800.0
2008-10-01 11:35:00,51.21,51.29,51.17,51.28,7600.0,38.1692,38.2288,38.1394,38.2214,7600.0
2008-10-01 11:40:00,51.25,51.33,51.24,51.31,3400.0,38.199,38.2586,38.1916,38.2437,3400.0
2008-10-01 11:45:00,51.3,51.32,51.17,51.32,9600.0,38.2363,38.2512,38.1394,38.2512,9600.0
2008-10-01 11:50:00,51.33,51.46,51.31,51.43,8800.0,38.2586,38.3555,38.2437,38.3332,8800.0
2008-10-01 11:55:00,51.44,51.5,51.41,51.41,14700.0,38.3406,38.3854,38.3183,38.3183,14700.0
2008-10-01 12:00:00,51.42,51.46,51.21,51.24,11200.0,38.3257,38.3555,38.1692,38.1916,11200.0
2008-10-01 12:05:00,51.24,51.32,51.16,51.32,31900.0,38.1916,38.2512,38.1319,38.2512,31900.0
2008-10-01 12:10:00,51.34,51.44,51.32,51.41,12700.0,38.2661,38.3406,38.2512,38.3183,12700.0
2008-10-01 12:15:00,51.42,51.79,51.42,51.61,17900.0,38.3257,38.6015,38.3257,38.4673,17900.0
2008-10-01 12:20:00,51.58,51.75,51.54,51.69,19700.0,38.445,38.5717,38.4152,38.527,19700.0
2008-10-01 12:25:00,51.71,51.77,51.67,51.72,15800.0,38.5419,38.5866,38.5121,38.5493,15800.0
2008-10-01 12:30:00,51.75,52.18,51.71,52.15,19800.0,38.5717,38.8922,38.5419,38.8698,19800.0
2008-10-01 12:35:00,52.15,52.37,52.12,52.24,20900.0,38.8698,39.0338,38.8475,38.9369,20900.0
2008-10-01 12:40:00,52.25,52.35,52.21,52.24,29200.0,38.9444,39.0189,38.9146,38.9369,29200.0
2008-10-01 12:45:00,52.24,52.48,52.22,52.43,24900.0,38.9369,39.1158,38.922,39.0785,24900.0
2008-10-01 12:50:00,52.41,52.52,52.26,52.3,28700.0,39.0636,39.1456,38.9518,38.9816,28700.0
2008-10-01 12:55:00,52.28,52.41,52.26,52.38,10400.0,38.9667,39.0636,38.9518,39.0413,10400.0
2008-10-01 13:00:00,52.38,52.4,51.98,51.98,10600.0,39.0413,39.0562,38.7431,38.7431,10600.0
2008-10-01 13:05:00,51.98,52.07,51.94,51.96,14800.0,38.7431,38.8102,38.7133,38.7282,14800.0
2008-10-01 13:10:00,51.98,52.09,51.83,51.83,19400.0,38.7431,38.8251,38.6313,38.6313,19400.0
2008-10-01 13:15:00,51.83,51.94,51.81,51.84,16500.0,38.6313,38.7133,38.6164,38.6388,16500.0
2008-10-01 13:20:00,51.83,51.89,51.76,51.83,27900.0,38.6313,38.676,38.5791,38.6313,27900.0
2008-10-01 13:25:00,51.81,51.88,51.78,51.78,22200.0,38.6164,38.6686,38.5941,38.5941,22200.0
2008-10-01 13:30:00,51.82,51.83,51.62,51.66,31300.0,38.6239,38.6313,38.4748,38.5046,31300.0
2008-10-01 13:35:00,51.63,51.69,51.53,51.53,19200.0,38.4823,38.527,38.4077,38.4077,19200.0
2008-10-01 13:40:00,51.55,52.15,51.37,52.03,56800.0,38.4226,38.8698,38.2885,38.7804,56800.0
2008-10-01 13:45:00,52.03,52.09,51.43,51.53,53200.0,38.7804,38.8251,38.3332,38.4077,53200.0
2008-10-01 13:50:00,51.56,51.86,51.47,51.77,37200.0,38.4301,38.6537,38.363,38.5866,37200.0
2008-10-01 13:55:00,51.77,51.78,51.14,51.36,39800.0,38.5866,38.5941,38.117,38.281,39800.0
2008-10-01 14:00:00,51.37,51.44,51.24,51.38,32800.0,38.2885,38.3406,38.1916,38.2959,32800.0
2008-10-01 14:05:00,51.36,51.52,51.27,51.51,25400.0,38.281,38.4003,38.2139,38.3928,25400.0
2008-10-01 14:10:00,51.51,51.6,51.42,51.57,18100.0,38.3928,38.4599,38.3257,38.4375,18100.0
2008-10-01 14:15:00,51.53,51.77,51.53,51.71,28100.0,38.4077,38.5866,38.4077,38.5419,28100.0
2008-10-01 14:20:00,51.75,51.84,51.58,51.71,18500.0,38.5717,38.6388,38.445,38.5419,18500.0
2008-10-01 14:25:00,51.72,51.74,51.55,51.66,14500.0,38.5493,38.5642,38.4226,38.5046,14500.0
2008-10-01 14:30:00,51.62,51.64,51.38,51.4,17700.0,38.4748,38.4897,38.2959,38.3108,17700.0
2008-10-01 14:35:00,51.37,51.62,51.33,51.61,15000.0,38.2885,38.4748,38.2586,38.4673,15000.0
2008-10-01 14:40:00,51.64,51.71,51.6,51.71,39700.0,38.4897,38.5419,38.4599,38.5419,39700.0
2008-10-01 14:45:00,51.71,51.84,51.63,51.82,15500.0,38.5419,38.6388,38.4823,38.6239,15500.0
2008-10-01 14:50:00,51.81,51.83,51.67,51.67,18300.0,38.6164,38.6313,38.5121,38.5121,18300.0
2008-10-01 14:55:00,51.66,51.67,51.29,51.44,29100.0,38.5046,38.5121,38.2288,38.3406,29100.0
2008-10-01 15:00:00,51.44,51.47,51.24,51.27,25300.0,38.3406,38.363,38.1916,38.2139,25300.0
2008-10-01 15:05:00,51.26,51.38,51.2,51.37,26900.0,38.2065,38.2959,38.1618,38.2885,26900.0
2008-10-01 15:10:00,51.38,51.46,51.21,51.3,27400.0,38.2959,38.3555,38.1692,38.2363,27400.0
2008-10-01 15:15:00,51.27,51.28,51.04,51.26,22900.0,38.2139,38.2214,38.0425,38.2065,22900.0
2008-10-01 15:20:00,51.26,51.26,51.12,51.22,23900.0,38.2065,38.2065,38.1021,38.1767,23900.0
2008-10-01 15:25:00,51.19,51.36,51.17,51.26,20600.0,38.1543,38.281,38.1394,38.2065,20600.0
2008-10-01 15:30:00,51.29,51.37,51.26,51.32,16300.0,38.2288,38.2885,38.2065,38.2512,16300.0
2008-10-01 15:35:00,51.33,51.33,51.0,51.02,43300.0,38.2586,38.2586,38.0127,38.0276,43300.0
2008-10-01 15:40:00,51.01,51.17,50.99,51.1,44900.0,38.0201,38.1394,38.0052,38.0872,44900.0
2008-10-01 15:45:00,51.11,51.21,51.0,51.02,30600.0,38.0947,38.1692,38.0127,38.0276,30600.0
2008-10-01 15:50:00,51.03,51.15,51.01,51.1,41900.0,38.035,38.1245,38.0201,38.0872,41900.0
2008-10-01 15:55:00,51.08,51.24,51.01,51.12,63800.0,38.0723,38.1916,38.0201,38.1021,63800.0
2008-10-02 09:30:00,50.6,50.91,49.97,50.07,52800.0,37.7145,37.9456,37.245,37.3195,52800.0
2008-10-02 09:35:00,50.11,50.24,49.92,49.97,33500.0,37.3493,37.4462,37.2077,37.245,33500.0
2008-10-02 09:40:00,49.97,50.05,49.25,49.44,44900.0,37.245,37.3046,36.7083,36.8499,44900.0
2008-10-02 09:45:00,49.37,49.48,49.34,49.43,20400.0,36.7978,36.8798,36.7754,36.8425,20400.0
2008-10-02 09:50:00,49.43,49.57,49.4,49.48,32300.0,36.8425,36.9468,36.8201,36.8798,32300.0
2008-10-02 09:55:00,49.49,49.68,49.35,49.46,25900.0,36.8872,37.0288,36.7829,36.8648,25900.0
2008-10-02 10:00:00,49.44,49.46,49.3,49.46,24700.0,36.8499,36.8648,36.7456,36.8648,24700.0
2008-10-02 10:05:00,49.46,49.57,49.4,49.55,48000.0,36.8648,36.9468,36.8201,36.9319,48000.0
2008-10-02 10:10:00,49.56,49.72,49.56,49.71,22300.0,36.9394,37.0586,36.9394,37.0512,22300.0
2008-10-02 10:15:00,49.73,49.75,49.6,49.62,60900.0,37.0661,37.081,36.9692,36.9841,60900.0
2008-10-02 10:20:00,49.64,49.7,49.6,49.68,44300.0,36.999,37.0437,36.9692,37.0288,44300.0
2008-10-02 10:25:00,49.65,49.8,49.61,49.64,24300.0,37.0065,37.1183,36.9767,36.999,24300.0
2008-10-02 10:30:00,49.65,49.74,49.61,49.74,32400.0,37.0065,37.0735,36.9767,37.0735,32400.0
2008-10-02 10:35:00,49.76,49.76,49.6,49.65,28900.0,37.0885,37.0885,36.9692,37.0065,28900.0
2008-10-02 10:40:00,49.61,49.74,49.6,49.61,64500.0,36.9767,37.0735,36.9692,36.9767,64500.0
2008-10-02 10:45:00,49.61,49.71,49.46,49.62,66200.0,36.9767,37.0512,36.8648,36.9841,66200.0
2008-10-02 10:50:00,49.63,49.67,49.61,49.61,18300.0,36.9916,37.0214,36.9767,36.9767,18300.0
2008-10-02 10:55:00,49.62,49.7,49.61,49.63,21500.0,36.9841,37.0437,36.9767,36.9916,21500.0
2008-10-02 11:00:00,49.63,49.72,49.63,49.67,54800.0,36.9916,37.0586,36.9916,37.0214,54800.0
2008-10-02 11:05:00,49.67,49.75,49.6,49.7,111400.0,37.0214,37.081,36.9692,37.0437,111400.0
2008-10-02 11:10:00,49.7,49.76,49.63,49.67,43000.0,37.0437,37.0885,36.9916,37.0214,43000.0
2008-10-02 11:15:00,49.66,49.68,49.6,49.68,55900.0,37.0139,37.0288,36.9692,37.0288,55900.0
2008-10-02 11:20:00,49.66,49.72,49.64,49.67,13500.0,37.0139,37.0586,36.999,37.0214,13500.0
2008-10-02 11:25:00,49.68,49.84,49.67,49.74,13500.0,37.0288,37.1481,37.0214,37.0735,13500.0
2008-10-02 11:30:00,49.74,49.74,49.69,49.7,31800.0,37.0735,37.0735,37.0363,37.0437,31800.0
2008-10-02 11:35:00,49.7,49.75,49.68,49.72,17700.0,37.0437,37.081,37.0288,37.0586,17700.0
2008-10-02 11:40:00,49.72,49.8,49.69,49.78,22500.0,37.0586,37.1183,37.0363,37.1034,22500.0
2008-10-02 11:45:00,49.76,49.82,49.75,49.76,9200.0,37.0885,37.1332,37.081,37.0885,9200.0
2008-10-02 11:50:00,49.76,49.76,49.7,49.73,23600.0,37.0885,37.0885,37.0437,37.0661,23600.0
2008-10-02 11:55:00,49.71,49.81,49.7,49.79,19600.0,37.0512,37.1257,37.0437,37.1108,19600.0
2008-10-02 12:00:00,49.81,49.9,49.72,49.79,22600.0,37.1257,37.1928,37.0586,37.1108,22600.0
2008-10-02 12:05:00,49.81,49.84,49.6,49.64,55500.0,37.1257,37.1481,36.9692,36.999,55500.0
2008-10-02 12:10:00,49.66,49.71,49.45,49.52,37200.0,37.0139,37.0512,36.8574,36.9096,37200.0
2008-10-02 12:15:00,49.51,49.72,49.49,49.66,18900.0,36.9021,37.0586,36.8872,37.0139,18900.0
2008-10-02 12:20:00,49.68,49.69,49.55,49.56,25800.0,37.0288,37.0363,36.9319,36.9394,25800.0
2008-10-02 12:25:00,49.55,49.57,49.35,49.35,27100.0,36.9319,36.9468,36.7829,36.7829,27100.0
2008-10-02 12:30:00,49.35,49.44,49.19,49.27,23300.0,36.7829,36.8499,36.6636,36.7232,23300.0
2008-10-02 12:35:00,49.26,49.29,49.1,49.12,16600.0,36.7158,36.7381,36.5965,36.6114,16600.0
2008-10-02 12:40:00,49.11,49.21,49.1,49.1,17500.0,36.604,36.6785,36.5965,36.5965,17500.0
2008-10-02 12:45:00,49.1,49.14,49.06,49.07,17500.0,36.5965,36.6263,36.5667,36.5742,17500.0
2008-10-02 12:50:00,49.06,49.2,49.05,49.16,11200.0,36.5667,36.6711,36.5593,36.6412,11200.0
2008-10-02 12:55:00,49.15,49.22,49.12,49.12,14800.0,36.6338,36.686,36.6114,36.6114,14800.0
2008-10-02 13:00:00,49.12,49.13,49.1,49.1,8500.0,36.6114,36.6189,36.5965,36.5965,8500.0
2008-10-02 13:05:00,49.1,49.14,49.06,49.06,24200.0,36.5965,36.6263,36.5667,36.5667,24200.0
2008-10-02 13:10:00,49.09,49.13,48.9,49.06,17300.0,36.5891,36.6189,36.4475,36.5667,17300.0
2008-10-02 13:15:00,49.04,49.12,48.98,49.09,17900.0,36.5518,36.6114,36.5071,36.5891,17900.0
2008-10-02 13:20:00,49.11,49.16,49.01,49.01,12600.0,36.604,36.6412,36.5294,36.5294,12600.0
2008-10-02 13:25:00,49.01,49.15,48.98,49.15,20300.0,36.5294,36.6338,36.5071,36.6338,20300.0
2008-10-02 13:30:00,49.18,49.45,49.17,49.42,29100.0,36.6562,36.8574,36.6487,36.835,29100.0
2008-10-02 13:35:00,49.41,49.41,49.12,49.12,20300.0,36.8276,36.8276,36.6114,36.6114,20300.0
2008-10-02 13:40:00,49.12,49.36,48.97,49.36,21000.0,36.6114,36.7903,36.4996,36.7903,21000.0
2008-10-02 13:45:00,49.38,49.68,49.38,49.4,23700.0,36.8052,37.0288,36.8052,36.8201,23700.0
2008-10-02 13:50:00,49.36,49.38,48.85,48.92,30600.0,36.7903,36.8052,36.4102,36.4624,30600.0
2008-10-02 13:55:00,48.94,49.25,48.9,49.2,10300.0,36.4773,36.7083,36.4475,36.6711,10300.0
2008-10-02 14:00:00,49.22,49.33,49.21,49.27,12000.0,36.686,36.768,36.6785,36.7232,12000.0
2008-10-02 14:05:00,49.28,49.37,49.13,49.2,35700.0,36.7307,36.7978,36.6189,36.6711,35700.0
2008-10-02 14:10:00,49.2,49.36,49.18,49.28,25200.0,36.6711,36.7903,36.6562,36.7307,25200.0
2008-10-02 14:15:00,49.27,49.28,49.1,49.1,19300.0,36.7232,36.7307,36.5965,36.5965,19300.0
2008-10-02 14:20:00,49.12,49.15,48.92,48.92,30900.0,36.6114,36.6338,36.4624,36.4624,30900.0
2008-10-02 14:25:00,48.9,48.93,48.81,48.86,21100.0,36.4475,36.4698,36.3804,36.4176,21100.0
2008-10-02 14:30:00,48.88,48.9,48.79,48.8,28500.0,36.4325,36.4475,36.3655,36.3729,28500.0
2008-10-02 14:35:00,48.8,48.82,48.58,48.66,39400.0,36.3729,36.3878,36.2089,36.2686,39400.0
2008-10-02 14:40:00,48.66,48.82,48.66,48.75,36500.0,36.2686,36.3878,36.2686,36.3357,36500.0
2008-10-02 14:45:00,48.73,48.87,48.7,48.85,35000.0,36.3207,36.4251,36.2984,36.4102,35000.0
2008-10-02 14:50:00,48.85,48.88,48.67,48.67,29300.0,36.4102,36.4325,36.276,36.276,29300.0
2008-10-02 14:55:00,48.68,49.12,48.68,49.04,29300.0,36.2835,36.6114,36.2835,36.5518,29300.0
2008-10-02 15:00:00,49.03,49.09,48.88,48.89,44600.0,36.5444,36.5891,36.4325,36.44,44600.0
2008-10-02 15:05:00,48.93,49.03,48.79,48.79,30800.0,36.4698,36.5444,36.3655,36.3655,30800.0
2008-10-02 15:10:00,48.76,48.86,48.72,48.73,18300.0,36.3431,36.4176,36.3133,36.3207,18300.0
2008-10-02 15:15:00,48.74,48.74,48.53,48.57,38700.0,36.3282,36.3282,36.1717,36.2015,38700.0
2008-10-02 15:20:00,48.59,48.69,48.56,48.69,20200.0,36.2164,36.2909,36.194,36.2909,20200.0
2008-10-02 15:25:00,48.67,48.79,48.67,48.79,33300.0,36.276,36.3655,36.276,36.3655,33300.0
2008-10-02 15:30:00,48.77,49.14,48.74,49.02,61500.0,36.3506,36.6263,36.3282,36.5369,61500.0
2008-10-02 15:35:00,49.02,49.04,48.71,48.73,69400.0,36.5369,36.5518,36.3058,36.3207,69400.0
2008-10-02 15:40:00,48.73,48.82,48.6,48.71,58400.0,36.3207,36.3878,36.2239,36.3058,58400.0
2008-10-02 15:45:00,48.73,48.8,48.68,48.77,43800.0,36.3207,36.3729,36.2835,36.3506,43800.0
2008-10-02 15:50:00,48.78,48.95,48.75,48.92,71700.0,36.358,36.4847,36.3357,36.4624,71700.0
2008-10-02 15:55:00,48.92,49.07,48.75,48.78,98400.0,36.4624,36.5742,36.3357,36.358,98400.0
2008-10-03 09:30:00,49.84,50.42,49.51,50.11,88900.0,37.1481,37.5804,36.9021,37.3493,88900.0
2008-10-03 09:35:00,50.11,50.59,50.0,50.36,46800.0,37.3493,37.7071,37.2673,37.5357,46800.0
2008-10-03 09:40:00,50.39,50.67,50.26,50.39,67900.0,37.558,37.7667,37.4611,37.558,67900.0
2008-10-03 09:45:00,50.39,50.83,50.39,50.55,47500.0,37.558,37.886,37.558,37.6773,47500.0
2008-10-03 09:50:00,50.56,50.7,50.46,50.5,26400.0,37.6847,37.7891,37.6102,37.64,26400.0
2008-10-03 09:55:00,50.51,50.6,50.31,50.46,47100.0,37.6475,37.7145,37.4984,37.6102,47100.0
2008-10-03 10:00:00,50.47,50.6,50.45,50.51,32100.0,37.6176,37.7145,37.6027,37.6475,32100.0
2008-10-03 10:05:00,50.51,50.52,50.26,50.27,43900.0,37.6475,37.6549,37.4611,37.4686,43900.0
2008-10-03 10:10:00,50.25,50.25,49.9,50.08,36300.0,37.4537,37.4537,37.1928,37.327,36300.0
2008-10-03 10:15:00,50.12,50.42,50.1,50.41,31000.0,37.3568,37.5804,37.3419,37.5729,31000.0
2008-10-03 10:20:00,50.39,50.57,50.06,50.09,22100.0,37.558,37.6922,37.3121,37.3344,22100.0
2008-10-03 10:25:00,50.16,50.53,50.12,50.45,31600.0,37.3866,37.6624,37.3568,37.6027,31600.0
2008-10-03 10:30:00,50.48,50.69,50.47,50.68,14800.0,37.6251,37.7816,37.6176,37.7742,14800.0
2008-10-03 10:35:00,50.69,50.81,50.64,50.65,25300.0,37.7816,37.8711,37.7444,37.7518,25300.0
2008-10-03 10:40:00,50.65,50.65,50.35,50.45,13000.0,37.7518,37.7518,37.5282,37.6027,13000.0
2008-10-03 10:45:00,50.51,50.58,50.46,50.54,14100.0,37.6475,37.6996,37.6102,37.6698,14100.0
2008-10-03 10:50:00,50.57,50.94,50.57,50.92,18300.0,37.6922,37.968,37.6922,37.9531,18300.0
2008-10-03 10:55:00,51.0,51.06,50.96,51.05,24300.0,38.0127,38.0574,37.9829,38.05,24300.0
2008-10-03 11:00:00,51.02,51.36,51.02,51.08,23500.0,38.0276,38.281,38.0276,38.0723,23500.0
2008-10-03 11:05:00,51.08,51.16,50.87,51.09,20700.0,38.0723,38.1319,37.9158,38.0798,20700.0
2008-10-03 11:10:00,51.09,51.42,51.05,51.38,44400.0,38.0798,38.3257,38.05,38.2959,44400.0
2008-10-03 11:15:00,51.32,51.44,51.24,51.3,18600.0,38.2512,38.3406,38.1916,38.2363,18600.0
2008-10-03 11:20:00,51.25,51.26,51.04,51.2,21400.0,38.199,38.2065,38.0425,38.1618,21400.0
2008-10-03 11:25:00,51.18,51.21,50.9,50.95,11300.0,38.1468,38.1692,37.9381,37.9754,11300.0
2008-10-03 11:30:00,50.95,51.02,50.87,50.94,23100.0,37.9754,38.0276,37.9158,37.968,23100.0
2008-10-03 11:35:00,50.92,50.97,50.83,50.88,18900.0,37.9531,37.9903,37.886,37.9232,18900.0
2008-10-03 11:40:00,50.88,50.95,50.63,50.66,19200.0,37.9232,37.9754,37.7369,37.7593,19200.0
2008-10-03 11:45:00,50.66,50.67,50.39,50.39,18400.0,37.7593,37.7667,37.558,37.558,18400.0
2008-10-03 11:50:00,50.39,50.41,50.22,50.25,23400.0,37.558,37.5729,37.4313,37.4537,23400.0
2008-10-03 11:55:00,50.27,50.36,50.25,50.29,16100.0,37.4686,37.5357,37.4537,37.4835,16100.0
2008-10-03 12:00:00,50.28,50.41,50.24,50.29,34900.0,37.476,37.5729,37.4462,37.4835,34900.0
2008-10-03 12:05:00,50.31,50.31,50.17,50.21,25400.0,37.4984,37.4984,37.394,37.4239,25400.0
2008-10-03 12:10:00,50.21,50.37,50.21,50.31,10200.0,37.4239,37.5431,37.4239,37.4984,10200.0
2008-10-03 12:15:00,50.31,50.35,50.1,50.22,14900.0,37.4984,37.5282,37.3419,37.4313,14900.0
2008-10-03 12:20:00,50.19,50.19,49.82,49.91,24200.0,37.409,37.409,37.1332,37.2003,24200.0
2008-10-03 12:25:00,49.92,50.03,49.87,50.03,16600.0,37.2077,37.2897,37.1704,37.2897,16600.0
2008-10-03 12:30:00,50.07,50.26,50.07,50.2,15000.0,37.3195,37.4611,37.3195,37.4164,15000.0
2008-10-03 12:35:00,50.23,50.33,50.18,50.33,13600.0,37.4388,37.5133,37.4015,37.5133,13600.0
2008-10-03 12:40:00,50.33,50.71,50.33,50.58,22000.0,37.5133,37.7965,37.5133,37.6996,22000.0
2008-10-03 12:45:00,50.57,50.57,50.36,50.49,19100.0,37.6922,37.6922,37.5357,37.6326,19100.0
2008-10-03 12:50:00,50.5,50.59,50.34,50.37,18500.0,37.64,37.7071,37.5208,37.5431,18500.0
2008-10-03 12:55:00,50.4,50.67,50.4,50.62,17100.0,37.5655,37.7667,37.5655,37.7295,17100.0
2008-10-03 13:00:00,50.65,50.67,50.24,50.52,21700.0,37.7518,37.7667,37.4462,37.6549,21700.0
2008-10-03 13:05:00,50.51,51.06,50.48,50.82,29800.0,37.6475,38.0574,37.6251,37.8785,29800.0
2008-10-03 13:10:00,50.79,50.8,50.01,50.51,35500.0,37.8562,37.8636,37.2748,37.6475,35500.0
2008-10-03 13:15:00,50.54,50.62,50.2,50.52,22000.0,37.6698,37.7295,37.4164,37.6549,22000.0
2008-10-03 13:20:00,50.45,50.93,50.15,50.19,30800.0,37.6027,37.9605,37.3791,37.409,30800.0
2008-10-03 13:25:00,50.19,50.41,49.5,50.03,33500.0,37.409,37.5729,36.8947,37.2897,33500.0
2008-10-03 13:30:00,49.96,50.01,49.23,49.69,34900.0,37.2375,37.2748,36.6934,37.0363,34900.0
2008-10-03 13:35:00,49.69,49.79,49.24,49.51,47900.0,37.0363,37.1108,36.7009,36.9021,47900.0
2008-10-03 13:40:00,49.51,49.55,48.88,48.92,40500.0,36.9021,36.9319,36.4325,36.4624,40500.0
2008-10-03 13:45:00,48.93,49.5,48.89,49.44,29400.0,36.4698,36.8947,36.44,36.8499,29400.0
2008-10-03 13:50:00,49.4,49.85,49.24,49.27,69500.0,36.8201,37.1555,36.7009,36.7232,69500.0
2008-10-03 13:55:00,49.27,49.61,49.11,49.23,32700.0,36.7232,36.9767,36.604,36.6934,32700.0
2008-10-03 14:00:00,49.31,49.41,48.87,49.13,34200.0,36.753,36.8276,36.4251,36.6189,34200.0
2008-10-03 14:05:00,49.13,49.4,49.1,49.37,31200.0,36.6189,36.8201,36.5965,36.7978,31200.0
2008-10-03 14:10:00,49.37,49.73,49.32,49.5,23300.0,36.7978,37.0661,36.7605,36.8947,23300.0
2008-10-03 14:15:00,49.48,49.53,49.26,49.3,22400.0,36.8798,36.917,36.7158,36.7456,22400.0
2008-10-03 14:20:00,49.31,49.32,48.88,48.98,21100.0,36.753,36.7605,36.4325,36.5071,21100.0
2008-10-03 14:25:00,48.97,49.03,48.46,48.57,25100.0,36.4996,36.5444,36.1195,36.2015,25100.0
2008-10-03 14:30:00,48.52,48.71,48.26,48.33,22700.0,36.1642,36.3058,35.9704,36.0226,22700.0
2008-10-03 14:35:00,48.33,48.71,48.33,48.64,42800.0,36.0226,36.3058,36.0226,36.2537,42800.0
2008-10-03 14:40:00,48.66,48.69,48.52,48.62,25000.0,36.2686,36.2909,36.1642,36.2388,25000.0
2008-10-03 14:45:00,48.62,48.62,48.27,48.53,20600.0,36.2388,36.2388,35.9779,36.1717,20600.0
2008-10-03 14:50:00,48.55,48.67,48.38,48.65,19200.0,36.1866,36.276,36.0599,36.2611,19200.0
2008-10-03 14:55:00,48.63,48.97,48.5,48.92,20900.0,36.2462,36.4996,36.1493,36.4624,20900.0
2008-10-03 15:00:00,48.92,49.2,48.9,49.07,26300.0,36.4624,36.6711,36.4475,36.5742,26300.0
2008-10-03 15:05:00,49.06,49.06,48.76,48.8,26500.0,36.5667,36.5667,36.3431,36.3729,26500.0
2008-10-03 15:10:00,48.77,48.77,48.57,48.67,23900.0,36.3506,36.3506,36.2015,36.276,23900.0
2008-10-03 15:15:00,48.68,48.75,48.44,48.44,26500.0,36.2835,36.3357,36.1046,36.1046,26500.0
2008-10-03 15:20:00,48.43,48.44,48.12,48.16,26500.0,36.0971,36.1046,35.8661,35.8959,26500.0
2008-10-03 15:25:00,48.12,48.23,47.9,48.17,30100.0,35.8661,35.9481,35.7021,35.9034,30100.0
2008-10-03 15:30:00,48.22,48.43,48.15,48.18,30000.0,35.9406,36.0971,35.8884,35.9108,30000.0
2008-10-03 15:35:00,48.2,48.23,47.85,47.93,33000.0,35.9257,35.9481,35.6648,35.7245,33000.0
2008-10-03 15:40:00,47.92,47.93,47.28,47.4,64200.0,35.717,35.7245,35.24,35.3294,64200.0
2008-10-03 15:45:00,47.4,47.54,47.26,47.34,49700.0,35.3294,35.4338,35.2251,35.2847,49700.0
2008-10-03 15:50:00,47.34,47.71,47.34,47.62,44600.0,35.2847,35.5605,35.2847,35.4934,44600.0
2008-10-03 15:55:00,47.63,47.64,47.36,47.49,90500.0,35.5009,35.5083,35.2996,35.3965,90500.0
2008-10-06 09:30:00,46.93,46.93,45.42,46.04,44400.0,34.9791,34.9791,33.8536,34.3158,44400.0
2008-10-06 09:35:00,46.04,46.65,45.76,46.16,26800.0,34.3158,34.7704,34.1071,34.4052,26800.0
2008-10-06 09:40:00,46.03,46.26,45.72,45.93,15200.0,34.3083,34.4797,34.0773,34.2338,15200.0
2008-10-06 09:45:00,45.79,46.15,45.54,46.0,32200.0,34.1294,34.3978,33.9431,34.2859,32200.0
2008-10-06 09:50:00,45.99,46.12,45.78,45.84,13300.0,34.2785,34.3754,34.122,34.1667,13300.0
2008-10-06 09:55:00,45.75,45.84,45.2,45.31,23000.0,34.0996,34.1667,33.6897,33.7717,23000.0
2008-10-06 10:00:00,45.32,45.37,44.98,45.03,24600.0,33.7791,33.8164,33.5257,33.563,24600.0
2008-10-06 10:05:00,45.02,45.22,44.8,45.0,69200.0,33.5555,33.7046,33.3915,33.5406,69200.0
2008-10-06 10:10:00,45.01,45.02,44.78,44.78,30500.0,33.5481,33.5555,33.3766,33.3766,30500.0
2008-10-06 10:15:00,44.76,44.87,44.54,44.61,26400.0,33.3617,33.4437,33.1977,33.2499,26400.0
2008-10-06 10:20:00,44.6,44.73,44.35,44.45,36900.0,33.2425,33.3394,33.0561,33.1307,36900.0
2008-10-06 10:25:00,44.46,44.5,44.23,44.3,42600.0,33.1381,33.1679,32.9667,33.0189,42600.0
2008-10-06 10:30:00,44.32,44.61,43.97,44.13,71000.0,33.0338,33.2499,32.7729,32.8922,71000.0
2008-10-06 10:35:00,44.11,44.13,43.38,43.47,46700.0,32.8772,32.8922,32.3331,32.4002,46700.0
2008-10-06 10:40:00,43.45,43.55,42.91,43.08,30300.0,32.3853,32.4599,31.9828,32.1095,30300.0
2008-10-06 10:45:00,43.1,44.1,43.09,43.85,33500.0,32.1244,32.8698,32.117,32.6835,33500.0
2008-10-06 10:50:00,43.97,44.13,43.73,44.1,32500.0,32.7729,32.8922,32.594,32.8698,32500.0
2008-10-06 10:55:00,44.09,44.5,44.05,44.42,32600.0,32.8623,33.1679,32.8325,33.1083,32600.0
2008-10-06 11:00:00,44.4,44.87,44.32,44.73,35400.0,33.0934,33.4437,33.0338,33.3394,35400.0
2008-10-06 11:05:00,44.85,44.95,44.44,44.88,24000.0,33.4288,33.5033,33.1232,33.4512,24000.0
2008-10-06 11:10:00,44.9,44.98,44.6,44.76,32100.0,33.4661,33.5257,33.2425,33.3617,32100.0
2008-10-06 11:15:00,44.75,45.18,44.67,45.18,31200.0,33.3543,33.6748,33.2946,33.6748,31200.0
2008-10-06 11:20:00,45.21,45.33,44.99,45.33,16900.0,33.6971,33.7866,33.5331,33.7866,16900.0
2008-10-06 11:25:00,45.31,45.55,45.29,45.52,32100.0,33.7717,33.9505,33.7568,33.9282,32100.0
2008-10-06 11:30:00,45.52,45.54,44.9,45.07,33800.0,33.9282,33.9431,33.4661,33.5928,33800.0
2008-10-06 11:35:00,45.07,45.17,44.59,44.82,25300.0,33.5928,33.6673,33.235,33.4064,25300.0
2008-10-06 11:40:00,44.81,44.81,44.66,44.72,8000.0,33.399,33.399,33.2872,33.3319,8000.0
2008-10-06 11:45:00,44.72,44.96,44.5,44.53,14900.0,33.3319,33.5108,33.1679,33.1903,14900.0
2008-10-06 11:50:00,44.51,44.51,44.27,44.39,7100.0,33.1754,33.1754,32.9965,33.0859,7100.0
2008-10-06 11:55:00,44.4,44.65,44.33,44.51,10800.0,33.0934,33.2797,33.0412,33.1754,10800.0
2008-10-06 12:00:00,44.53,44.93,44.51,44.69,17100.0,33.1903,33.4884,33.1754,33.3095,17100.0
2008-10-06 12:05:00,44.7,44.81,44.41,44.41,6500.0,33.317,33.399,33.1008,33.1008,6500.0
2008-10-06 12:10:00,44.41,44.49,44.29,44.48,14000.0,33.1008,33.1605,33.0114,33.153,14000.0
2008-10-06 12:15:00,44.51,44.51,44.07,44.45,23300.0,33.1754,33.1754,32.8474,33.1307,23300.0
2008-10-06 12:20:00,44.45,44.6,44.25,44.48,17100.0,33.1307,33.2425,32.9816,33.153,17100.0
2008-10-06 12:25:00,44.5,44.52,44.11,44.26,17800.0,33.1679,33.1828,32.8772,32.989,17800.0
2008-10-06 12:30:00,44.24,44.58,44.21,44.4,14500.0,32.9741,33.2276,32.9518,33.0934,14500.0
2008-10-06 12:35:00,44.39,44.44,43.96,43.99,17800.0,33.0859,33.1232,32.7654,32.7878,17800.0
2008-10-06 12:40:00,44.03,44.14,43.93,44.08,12300.0,32.8176,32.8996,32.7431,32.8549,12300.0
2008-10-06 12:45:00,44.08,44.13,43.8,44.11,15600.0,32.8549,32.8922,32.6462,32.8772,15600.0
2008-10-06 12:50:00,44.16,44.28,44.06,44.17,12000.0,32.9145,33.004,32.84,32.922,12000.0
2008-10-06 12:55:00,44.17,44.24,43.98,44.02,8900.0,32.922,32.9741,32.7803,32.8102,8900.0
2008-10-06 13:00:00,43.96,44.29,43.72,44.27,15500.0,32.7654,33.0114,32.5866,32.9965,15500.0
2008-10-06 13:05:00,44.27,44.43,44.12,44.15,14400.0,32.9965,33.1158,32.8847,32.9071,14400.0
2008-10-06 13:10:00,44.15,44.26,44.05,44.13,14600.0,32.9071,32.989,32.8325,32.8922,14600.0
2008-10-06 13:15:00,44.09,44.36,44.06,44.36,16800.0,32.8623,33.0636,32.84,33.0636,16800.0
2008-10-06 13:20:00,44.3,44.63,44.3,44.57,18100.0,33.0189,33.2648,33.0189,33.2201,18100.0
2008-10-06 13:25:00,44.53,44.64,44.21,44.21,17700.0,33.1903,33.2723,32.9518,32.9518,17700.0
2008-10-06 13:30:00,44.2,44.2,43.9,44.06,18400.0,32.9443,32.9443,32.7207,32.84,18400.0
2008-10-06 13:35:00,44.02,44.1,43.87,44.04,13500.0,32.8102,32.8698,32.6984,32.8251,13500.0
2008-10-06 13:40:00,44.03,44.4,44.0,44.29,24300.0,32.8176,33.0934,32.7953,33.0114,24300.0
2008-10-06 13:45:00,44.29,44.3,43.72,43.75,20500.0,33.0114,33.0189,32.5866,32.6089,20500.0
2008-10-06 13:50:00,43.75,44.16,43.63,44.16,16000.0,32.6089,32.9145,32.5195,32.9145,16000.0
2008-10-06 13:55:00,44.1,44.18,43.87,43.94,14300.0,32.8698,32.9294,32.6984,32.7505,14300.0
2008-10-06 14:00:00,44.0,44.0,43.67,43.72,16200.0,32.7953,32.7953,32.5493,32.5866,16200.0
2008-10-06 14:05:00,43.76,44.02,43.52,43.66,29300.0,32.6164,32.8102,32.4375,32.5418,29300.0
2008-10-06 14:10:00,43.66,43.98,43.42,43.52,35000.0,32.5418,32.7803,32.363,32.4375,35000.0
2008-10-06 14:15:00,43.51,43.69,43.27,43.28,53800.0,32.43,32.5642,32.2512,32.2586,53800.0
2008-10-06 14:20:00,43.28,43.4,43.08,43.13,24800.0,32.2586,32.348,32.1095,32.1468,24800.0
2008-10-06 14:25:00,43.11,43.3,42.91,43.12,31800.0,32.1319,32.2735,31.9828,32.1394,31800.0
2008-10-06 14:30:00,43.15,43.24,42.74,42.97,25500.0,32.1617,32.2288,31.8561,32.0275,25500.0
2008-10-06 14:35:00,42.97,43.11,42.76,42.9,42900.0,32.0275,32.1319,31.871,31.9754,42900.0
2008-10-06 14:40:00,42.83,42.86,42.49,42.59,19800.0,31.9232,31.9456,31.6698,31.7443,19800.0
2008-10-06 14:45:00,42.59,42.85,42.42,42.71,21300.0,31.7443,31.9381,31.6176,31.8338,21300.0
2008-10-06 14:50:00,42.69,43.23,42.68,43.18,18800.0,31.8189,32.2213,31.8114,32.1841,18800.0
2008-10-06 14:55:00,43.17,43.53,43.04,43.34,31500.0,32.1766,32.4449,32.0797,32.3033,31500.0
2008-10-06 15:00:00,43.24,43.33,42.86,43.31,35300.0,32.2288,32.2959,31.9456,32.281,35300.0
2008-10-06 15:05:00,43.31,43.52,43.24,43.45,36700.0,32.281,32.4375,32.2288,32.3853,36700.0
2008-10-06 15:10:00,43.48,43.99,43.45,43.98,54700.0,32.4077,32.7878,32.3853,32.7803,54700.0
2008-10-06 15:15:00,43.97,44.71,43.83,44.64,45600.0,32.7729,33.3245,32.6685,33.2723,45600.0
2008-10-06 15:20:00,44.69,44.69,44.22,44.22,43800.0,33.3095,33.3095,32.9592,32.9592,43800.0
2008-10-06 15:25:00,44.22,45.03,44.11,44.76,51900.0,32.9592,33.563,32.8772,33.3617,51900.0
2008-10-06 15:30:00,44.75,44.93,44.63,44.66,73600.0,33.3543,33.4884,33.2648,33.2872,73600.0
2008-10-06 15:35:00,44.81,44.91,44.22,44.41,71800.0,33.399,33.4735,32.9592,33.1008,71800.0
2008-10-06 15:40:00,44.4,45.03,44.22,45.02,58800.0,33.0934,33.563,32.9592,33.5555,58800.0
2008-10-06 15:45:00,45.03,45.61,44.73,45.37,47800.0,33.563,33.9953,33.3394,33.8164,47800.0
2008-10-06 15:50:00,45.36,45.82,45.25,45.82,45500.0,33.8089,34.1518,33.7269,34.1518,45500.0
2008-10-06 15:55:00,45.82,45.92,45.2,45.42,72600.0,34.1518,34.2263,33.6897,33.8536,72600.0
2008-10-07 09:30:00,45.92,46.05,43.74,45.36,33700.0,34.2263,34.3232,32.6015,33.8089,33700.0
2008-10-07 09:35:00,45.3,45.88,45.09,45.66,10200.0,33.7642,34.1965,33.6077,34.0325,10200.0
2008-10-07 09:40:00,45.66,46.39,45.64,46.24,20000.0,34.0325,34.5766,34.0176,34.4648,20000.0
2008-10-07 09:45:00,46.24,46.31,45.82,46.01,38500.0,34.4648,34.517,34.1518,34.2934,38500.0
2008-10-07 09:50:00,45.92,45.92,44.84,44.86,37200.0,34.2263,34.2263,33.4213,33.4363,37200.0
2008-10-07 09:55:00,44.84,45.1,44.5,44.92,32500.0,33.4213,33.6151,33.1679,33.481,32500.0
2008-10-07 10:00:00,44.97,45.56,44.72,45.14,37900.0,33.5182,33.958,33.3319,33.645,37900.0
2008-10-07 10:05:00,45.15,45.27,44.74,45.11,17400.0,33.6524,33.7418,33.3468,33.6226,17400.0
2008-10-07 10:10:00,45.07,45.34,44.86,45.23,18800.0,33.5928,33.794,33.4363,33.712,18800.0
2008-10-07 10:15:00,45.27,45.35,44.98,44.98,18700.0,33.7418,33.8015,33.5257,33.5257,18700.0
2008-10-07 10:20:00,44.91,45.04,44.64,44.8,17000.0,33.4735,33.5704,33.2723,33.3915,17000.0
2008-10-07 10:25:00,44.82,45.34,44.82,45.34,16600.0,33.4064,33.794,33.4064,33.794,16600.0
2008-10-07 10:30:00,45.36,45.64,45.25,45.46,17000.0,33.8089,34.0176,33.7269,33.8835,17000.0
2008-10-07 10:35:00,45.39,45.39,45.0,45.18,14400.0,33.8313,33.8313,33.5406,33.6748,14400.0
2008-10-07 10:40:00,45.2,45.29,44.62,44.94,21200.0,33.6897,33.7568,33.2574,33.4959,21200.0
2008-10-07 10:45:00,44.93,45.25,44.86,44.9,31800.0,33.4884,33.7269,33.4363,33.4661,31800.0
2008-10-07 10:50:00,44.9,44.94,44.53,44.79,25800.0,33.4661,33.4959,33.1903,33.3841,25800.0
2008-10-07 10:55:00,44.82,44.82,44.52,44.59,34100.0,33.4064,33.4064,33.1828,33.235,34100.0
2008-10-07 11:00:00,44.59,44.68,44.37,44.52,44600.0,33.235,33.3021,33.071,33.1828,44600.0
2008-10-07 11:05:00,44.52,44.57,44.13,44.35,33100.0,33.1828,33.2201,32.8922,33.0561,33100.0
2008-10-07 11:10:00,44.35,44.37,44.18,44.34,21300.0,33.0561,33.071,32.9294,33.0487,21300.0
2008-10-07 11:15:00,44.4,44.45,44.29,44.41,15600.0,33.0934,33.1307,33.0114,33.1008,15600.0
2008-10-07 11:20:00,44.39,44.4,43.73,44.01,32400.0,33.0859,33.0934,32.594,32.8027,32400.0
2008-10-07 11:25:00,44.02,44.24,43.94,44.14,21700.0,32.8102,32.9741,32.7505,32.8996,21700.0
2008-10-07 11:30:00,44.13,44.47,44.09,44.18,23400.0,32.8922,33.1456,32.8623,32.9294,23400.0
2008-10-07 11:35:00,44.2,44.5,44.2,44.29,17700.0,32.9443,33.1679,32.9443,33.0114,17700.0
2008-10-07 11:40:00,44.32,44.61,44.14,44.61,15400.0,33.0338,33.2499,32.8996,33.2499,15400.0
2008-10-07 11:45:00,44.64,44.86,44.59,44.84,12800.0,33.2723,33.4363,33.235,33.4213,12800.0
2008-10-07 11:50:00,44.83,44.84,44.55,44.84,12300.0,33.4139,33.4213,33.2052,33.4213,12300.0
2008-10-07 11:55:00,44.81,44.81,44.47,44.61,15400.0,33.399,33.399,33.1456,33.2499,15400.0
2008-10-07 12:00:00,44.65,44.65,44.18,44.3,10600.0,33.2797,33.2797,32.9294,33.0189,10600.0
2008-10-07 12:05:00,44.31,44.47,44.05,44.09,18500.0,33.0263,33.1456,32.8325,32.8623,18500.0
2008-10-07 12:10:00,44.07,44.38,44.07,44.35,12200.0,32.8474,33.0785,32.8474,33.0561,12200.0
2008-10-07 12:15:00,44.33,44.56,44.33,44.53,16300.0,33.0412,33.2127,33.0412,33.1903,16300.0
2008-10-07 12:20:00,44.55,44.73,44.26,44.28,18200.0,33.2052,33.3394,32.989,33.004,18200.0
2008-10-07 12:25:00,44.27,44.27,43.79,44.03,19200.0,32.9965,32.9965,32.6387,32.8176,19200.0
2008-10-07 12:30:00,44.04,44.15,43.92,43.92,13500.0,32.8251,32.9071,32.7356,32.7356,13500.0
2008-10-07 12:35:00,43.9,43.92,43.54,43.7,22800.0,32.7207,32.7356,32.4524,32.5717,22800.0
2008-10-07 12:40:00,43.76,44.07,43.76,43.92,16900.0,32.6164,32.8474,32.6164,32.7356,16900.0
2008-10-07 12:45:00,43.94,43.98,43.46,43.61,16900.0,32.7505,32.7803,32.3928,32.5046,16900.0
2008-10-07 12:50:00,43.6,43.68,43.48,43.53,15200.0,32.4971,32.5567,32.4077,32.4449,15200.0
2008-10-07 12:55:00,43.6,43.89,43.57,43.75,14300.0,32.4971,32.7133,32.4748,32.6089,14300.0
2008-10-07 13:00:00,43.78,44.09,43.78,43.89,10200.0,32.6313,32.8623,32.6313,32.7133,10200.0
2008-10-07 13:05:00,43.89,44.11,43.82,44.02,15300.0,32.7133,32.8772,32.6611,32.8102,15300.0
2008-10-07 13:10:00,44.01,44.25,43.87,43.94,12600.0,32.8027,32.9816,32.6984,32.7505,12600.0
2008-10-07 13:15:00,43.9,43.9,43.58,43.75,20700.0,32.7207,32.7207,32.4822,32.6089,20700.0
2008-10-07 13:20:00,43.75,43.87,43.25,43.5,15300.0,32.6089,32.6984,32.2362,32.4226,15300.0
2008-10-07 13:25:00,43.51,43.53,42.92,43.18,13300.0,32.43,32.4449,31.9903,32.1841,13300.0
2008-10-07 13:30:00,43.18,43.32,43.04,43.06,23000.0,32.1841,32.2884,32.0797,32.0946,23000.0
2008-10-07 13:35:00,43.12,43.4,42.9,43.16,22800.0,32.1394,32.348,31.9754,32.1692,22800.0
2008-10-07 13:40:00,43.18,43.21,42.64,42.68,22800.0,32.1841,32.2064,31.7816,31.8114,22800.0
2008-10-07 13:45:00,42.68,42.75,42.35,42.57,23700.0,31.8114,31.8636,31.5654,31.7294,23700.0
2008-10-07 13:50:00,42.55,42.85,42.28,42.61,24300.0,31.7145,31.9381,31.5133,31.7592,24300.0
2008-10-07 13:55:00,42.61,42.82,42.33,42.42,14600.0,31.7592,31.9157,31.5505,31.6176,14600.0
2008-10-07 14:00:00,42.35,42.84,42.24,42.65,15500.0,31.5654,31.9307,31.4834,31.789,15500.0
2008-10-07 14:05:00,42.66,42.8,42.52,42.72,15700.0,31.7965,31.9008,31.6921,31.8412,15700.0
2008-10-07 14:10:00,42.68,42.71,42.14,42.62,25900.0,31.8114,31.8338,31.4089,31.7667,25900.0
2008-10-07 14:15:00,42.65,43.17,42.25,42.93,33300.0,31.789,32.1766,31.4909,31.9977,33300.0
2008-10-07 14:20:00,43.01,43.47,42.99,43.21,20200.0,32.0574,32.4002,32.0425,32.2064,20200.0
2008-10-07 14:25:00,43.23,43.28,42.89,43.18,13600.0,32.2213,32.2586,31.9679,32.1841,13600.0
2008-10-07 14:30:00,43.19,43.61,43.07,43.08,15300.0,32.1915,32.5046,32.1021,32.1095,15300.0
2008-10-07 14:35:00,43.08,43.41,42.95,43.19,13700.0,32.1095,32.3555,32.0126,32.1915,13700.0
2008-10-07 14:40:00,43.17,43.41,42.9,42.99,14100.0,32.1766,32.3555,31.9754,32.0425,14100.0
2008-10-07 14:45:00,42.94,43.42,42.79,43.29,16600.0,32.0052,32.363,31.8934,32.2661,16600.0
2008-10-07 14:50:00,43.26,43.32,42.83,42.89,17500.0,32.2437,32.2884,31.9232,31.9679,17500.0
2008-10-07 14:55:00,42.91,42.96,42.73,42.8,17200.0,31.9828,32.0201,31.8487,31.9008,17200.0
2008-10-07 15:00:00,42.85,42.95,42.61,42.8,21800.0,31.9381,32.0126,31.7592,31.9008,21800.0
2008-10-07 15:05:00,42.8,42.8,42.41,42.65,13500.0,31.9008,31.9008,31.6102,31.789,13500.0
2008-10-07 15:10:00,42.62,43.08,42.57,42.85,13500.0,31.7667,32.1095,31.7294,31.9381,13500.0
2008-10-07 15:15:00,42.82,42.9,42.37,42.4,17400.0,31.9157,31.9754,31.5803,31.6027,17400.0
2008-10-07 15:20:00,42.44,42.56,42.08,42.15,18500.0,31.6325,31.722,31.3642,31.4164,18500.0
2008-10-07 15:25:00,42.14,42.62,42.14,42.61,21000.0,31.4089,31.7667,31.4089,31.7592,21000.0
2008-10-07 15:30:00,42.63,42.88,42.46,42.6,44500.0,31.7741,31.9605,31.6474,31.7518,44500.0
2008-10-07 15:35:00,42.53,42.72,42.25,42.25,25500.0,31.6996,31.8412,31.4909,31.4909,25500.0
2008-10-07 15:40:00,42.26,42.43,42.18,42.24,36400.0,31.4984,31.6251,31.4387,31.4834,36400.0
2008-10-07 15:45:00,42.27,42.27,41.96,42.06,39600.0,31.5058,31.5058,31.2747,31.3493,39600.0
2008-10-07 15:50:00,41.99,42.32,41.96,42.31,43400.0,31.2971,31.5431,31.2747,31.5356,43400.0
2008-10-07 15:55:00,42.29,42.45,41.88,42.17,58300.0,31.5207,31.64,31.2151,31.4313,58300.0
2008-10-08 09:30:00,41.44,41.89,40.11,41.69,49100.0,30.8872,31.2226,29.8959,31.0735,49100.0
2008-10-08 09:35:00,41.68,42.39,41.13,42.3,32900.0,31.0661,31.5952,30.6561,31.5282,32900.0
2008-10-08 09:40:00,42.27,42.4,41.89,42.16,44000.0,31.5058,31.6027,31.2226,31.4238,44000.0
2008-10-08 09:45:00,42.25,42.84,42.02,42.82,43600.0,31.4909,31.9307,31.3195,31.9157,43600.0
2008-10-08 09:50:00,42.81,43.58,42.81,43.36,85500.0,31.9083,32.4822,31.9083,32.3182,85500.0
2008-10-08 09:55:00,43.37,43.5,42.99,43.3,52600.0,32.3257,32.4226,32.0425,32.2735,52600.0
2008-10-08 10:00:00,43.3,44.04,43.3,43.92,54200.0,32.2735,32.8251,32.2735,32.7356,54200.0
2008-10-08 10:05:00,43.92,43.92,43.19,43.26,35400.0,32.7356,32.7356,32.1915,32.2437,35400.0
2008-10-08 10:10:00,43.26,43.5,43.14,43.4,29500.0,32.2437,32.4226,32.1543,32.348,29500.0
2008-10-08 10:15:00,43.39,43.39,42.82,42.94,59000.0,32.3406,32.3406,31.9157,32.0052,59000.0
2008-10-08 10:20:00,42.93,43.14,42.65,43.06,97700.0,31.9977,32.1543,31.789,32.0946,97700.0
2008-10-08 10:25:00,43.01,43.06,42.42,42.76,27100.0,32.0574,32.0946,31.6176,31.871,27100.0
2008-10-08 10:30:00,42.78,42.99,42.14,42.34,39900.0,31.8859,32.0425,31.4089,31.558,39900.0
2008-10-08 10:35:00,42.28,42.68,42.0,42.21,26000.0,31.5133,31.8114,31.3046,31.4611,26000.0
2008-10-08 10:40:00,42.22,42.42,41.65,41.65,22800.0,31.4685,31.6176,31.0437,31.0437,22800.0
2008-10-08 10:45:00,41.63,41.87,41.46,41.52,15400.0,31.0288,31.2077,30.9021,30.9468,15400.0
2008-10-08 10:50:00,41.52,41.89,41.52,41.75,18400.0,30.9468,31.2226,30.9468,31.1182,18400.0
2008-10-08 10:55:00,41.77,42.31,41.77,41.98,16600.0,31.1331,31.5356,31.1331,31.2897,16600.0
2008-10-08 11:00:00,42.02,42.15,41.66,41.97,17500.0,31.3195,31.4164,31.0511,31.2822,17500.0
2008-10-08 11:05:00,41.97,42.01,41.57,41.72,27000.0,31.2822,31.312,30.9841,31.0959,27000.0
2008-10-08 11:10:00,41.73,41.91,41.58,41.73,16900.0,31.1033,31.2375,30.9915,31.1033,16900.0
2008-10-08 11:15:00,41.69,42.09,41.65,41.99,19600.0,31.0735,31.3716,31.0437,31.2971,19600.0
2008-10-08 11:20:00,42.06,42.45,42.02,42.45,15800.0,31.3493,31.64,31.3195,31.64,15800.0
2008-10-08 11:25:00,42.45,42.75,42.16,42.16,15200.0,31.64,31.8636,31.4238,31.4238,15200.0
2008-10-08 11:30:00,42.09,42.15,41.76,42.12,17200.0,31.3716,31.4164,31.1257,31.394,17200.0
2008-10-08 11:35:00,42.07,42.11,41.44,41.74,18700.0,31.3567,31.3866,30.8872,31.1108,18700.0
2008-10-08 11:40:00,41.74,41.8,41.1,41.26,17100.0,31.1108,31.1555,30.6338,30.753,17100.0
2008-10-08 11:45:00,41.24,41.51,41.02,41.34,18400.0,30.7381,30.9393,30.5741,30.8126,18400.0
2008-10-08 11:50:00,41.31,41.48,41.12,41.43,16600.0,30.7903,30.917,30.6487,30.8797,16600.0
2008-10-08 11:55:00,41.43,41.72,41.01,41.68,17400.0,30.8797,31.0959,30.5667,31.0661,17400.0
2008-10-08 12:00:00,41.65,41.67,41.2,41.2,14700.0,31.0437,31.0586,30.7083,30.7083,14700.0
2008-10-08 12:05:00,41.2,41.24,40.84,40.93,33300.0,30.7083,30.7381,30.44,30.507,33300.0
2008-10-08 12:10:00,40.94,41.09,40.83,41.0,25100.0,30.5145,30.6263,30.4325,30.5592,25100.0
2008-10-08 12:15:00,40.99,41.5,40.75,41.41,21900.0,30.5518,30.9319,30.3729,30.8648,21900.0
2008-10-08 12:20:00,41.4,41.47,41.01,41.01,10500.0,30.8574,30.9095,30.5667,30.5667,10500.0
2008-10-08 12:25:00,41.02,41.26,40.89,41.0,14600.0,30.5741,30.753,30.4772,30.5592,14600.0
2008-10-08 12:30:00,40.98,41.15,40.83,40.94,39000.0,30.5443,30.671,30.4325,30.5145,39000.0
2008-10-08 12:35:00,40.93,41.35,40.72,41.05,55500.0,30.507,30.8201,30.3505,30.5965,55500.0
2008-10-08 12:40:00,41.06,41.25,40.91,40.96,73000.0,30.6039,30.7456,30.4921,30.5294,73000.0
2008-10-08 12:45:00,40.91,41.0,40.6,40.94,21800.0,30.4921,30.5592,30.2611,30.5145,21800.0
2008-10-08 12:50:00,40.9,41.18,40.74,41.18,14300.0,30.4847,30.6934,30.3654,30.6934,14300.0
2008-10-08 12:55:00,41.14,41.3,41.07,41.18,12500.0,30.6636,30.7828,30.6114,30.6934,12500.0
2008-10-08 13:00:00,41.18,41.97,41.18,41.91,16000.0,30.6934,31.2822,30.6934,31.2375,16000.0
2008-10-08 13:05:00,41.93,42.25,41.84,42.25,13200.0,31.2524,31.4909,31.1853,31.4909,13200.0
2008-10-08 13:10:00,42.21,42.28,41.86,42.26,14200.0,31.4611,31.5133,31.2002,31.4984,14200.0
2008-10-08 13:15:00,42.31,42.5,42.13,42.42,21700.0,31.5356,31.6772,31.4015,31.6176,21700.0
2008-10-08 13:20:00,42.41,42.6,42.26,42.29,12100.0,31.6102,31.7518,31.4984,31.5207,12100.0
2008-10-08 13:25:00,42.35,42.42,41.82,41.82,17600.0,31.5654,31.6176,31.1704,31.1704,17600.0
2008-10-08 13:30:00,41.79,42.14,41.73,42.11,21500.0,31.148,31.4089,31.1033,31.3866,21500.0
2008-10-08 13:35:00,42.06,42.6,42.06,42.28,17700.0,31.3493,31.7518,31.3493,31.5133,17700.0
2008-10-08 13:40:00,42.31,42.87,42.26,42.87,15600.0,31.5356,31.953,31.4984,31.953,15600.0
2008-10-08 13:45:00,42.84,42.87,42.45,42.58,11100.0,31.9307,31.953,31.64,31.7369,11100.0
2008-10-08 13:50:00,42.52,43.1,42.44,43.09,15100.0,31.6921,32.1244,31.6325,32.117,15100.0
2008-10-08 13:55:00,43.09,43.37,43.06,43.33,25500.0,32.117,32.3257,32.0946,32.2959,25500.0
2008-10-08 14:00:00,43.33,43.64,43.23,43.58,66700.0,32.2959,32.5269,32.2213,32.4822,66700.0
2008-10-08 14:05:00,43.59,43.95,43.45,43.54,40100.0,32.4897,32.758,32.3853,32.4524,40100.0
2008-10-08 14:10:00,43.5,43.52,42.96,43.15,21500.0,32.4226,32.4375,32.0201,32.1617,21500.0
2008-10-08 14:15:00,43.15,43.36,42.99,43.07,20000.0,32.1617,32.3182,32.0425,32.1021,20000.0
2008-10-08 14:20:00,43.15,43.69,43.15,43.48,38000.0,32.1617,32.5642,32.1617,32.4077,38000.0
2008-10-08 14:25:00,43.54,43.67,43.2,43.24,31300.0,32.4524,32.5493,32.199,32.2288,31300.0
2008-10-08 14:30:00,43.24,43.49,43.13,43.14,29700.0,32.2288,32.4151,32.1468,32.1543,29700.0
2008-10-08 14:35:00,43.1,43.22,42.87,43.03,27700.0,32.1244,32.2139,31.953,32.0723,27700.0
2008-10-08 14:40:00,43.07,43.17,42.56,42.64,30500.0,32.1021,32.1766,31.722,31.7816,30500.0
2008-10-08 14:45:00,42.76,43.0,42.67,42.76,19900.0,31.871,32.0499,31.8039,31.871,19900.0
2008-10-08 14:50:00,42.75,43.19,42.75,43.19,19600.0,31.8636,32.1915,31.8636,32.1915,19600.0
2008-10-08 14:55:00,43.25,43.41,42.99,43.03,43300.0,32.2362,32.3555,32.0425,32.0723,43300.0
2008-10-08 15:00:00,42.97,43.27,42.66,43.07,58400.0,32.0275,32.2512,31.7965,32.1021,58400.0
2008-10-08 15:05:00,43.05,43.64,43.01,43.45,59100.0,32.0872,32.5269,32.0574,32.3853,59100.0
2008-10-08 15:10:00,43.38,43.69,43.09,43.18,58600.0,32.3331,32.5642,32.117,32.1841,58600.0
2008-10-08 15:15:00,43.11,43.9,42.96,43.9,34000.0,32.1319,32.7207,32.0201,32.7207,34000.0
2008-10-08 15:20:00,43.9,43.9,43.53,43.88,52500.0,32.7207,32.7207,32.4449,32.7058,52500.0
2008-10-08 15:25:00,43.87,44.0,43.5,43.73,54100.0,32.6984,32.7953,32.4226,32.594,54100.0
2008-10-08 15:30:00,43.75,43.98,43.56,43.64,29100.0,32.6089,32.7803,32.4673,32.5269,29100.0
2008-10-08 15:35:00,43.7,43.7,42.85,42.96,45500.0,32.5717,32.5717,31.9381,32.0201,45500.0
2008-10-08 15:40:00,42.96,43.31,42.82,43.22,46400.0,32.0201,32.281,31.9157,32.2139,46400.0
2008-10-08 15:45:00,43.21,43.25,42.36,42.47,45900.0,32.2064,32.2362,31.5729,31.6549,45900.0
2008-10-08 15:50:00,42.52,42.68,41.93,42.01,44400.0,31.6921,31.8114,31.2524,31.312,44400.0
2008-10-08 15:55:00,41.99,42.29,41.89,41.93,93800.0,31.2971,31.5207,31.2226,31.2524,93800.0
2008-10-09 09:30:00,41.61,42.73,41.61,42.07,22200.0,31.0139,31.8487,31.0139,31.3567,22200.0
2008-10-09 09:35:00,42.09,42.14,41.2,41.21,52600.0,31.3716,31.4089,30.7083,30.7157,52600.0
2008-10-09 09:40:00,41.2,42.01,41.19,41.8,46100.0,30.7083,31.312,30.7008,31.1555,46100.0
2008-10-09 09:45:00,41.83,42.19,41.72,42.06,34800.0,31.1779,31.4462,31.0959,31.3493,34800.0
2008-10-09 09:50:00,42.04,42.23,41.99,42.18,43800.0,31.3344,31.476,31.2971,31.4387,43800.0
2008-10-09 09:55:00,42.15,42.19,41.66,41.69,50400.0,31.4164,31.4462,31.0511,31.0735,50400.0
2008-10-09 10:00:00,41.67,41.73,41.28,41.39,33500.0,31.0586,31.1033,30.7679,30.8499,33500.0
2008-10-09 10:05:00,41.47,41.76,41.31,41.65,27800.0,30.9095,31.1257,30.7903,31.0437,27800.0
2008-10-09 10:10:00,41.62,41.91,41.56,41.64,27100.0,31.0213,31.2375,30.9766,31.0362,27100.0
2008-10-09 10:15:00,41.61,41.8,41.5,41.59,27500.0,31.0139,31.1555,30.9319,30.999,27500.0
2008-10-09 10:20:00,41.62,41.73,41.41,41.41,17600.0,31.0213,31.1033,30.8648,30.8648,17600.0
2008-10-09 10:25:00,41.47,41.47,41.08,41.09,26000.0,30.9095,30.9095,30.6188,30.6263,26000.0
2008-10-09 10:30:00,41.05,41.32,40.89,41.3,34500.0,30.5965,30.7977,30.4772,30.7828,34500.0
2008-10-09 10:35:00,41.3,41.61,40.89,40.94,20900.0,30.7828,31.0139,30.4772,30.5145,20900.0
2008-10-09 10:40:00,40.99,41.2,40.46,40.64,34100.0,30.5518,30.7083,30.1567,30.2909,34100.0
2008-10-09 10:45:00,40.66,41.16,40.42,41.11,27100.0,30.3058,30.6785,30.1269,30.6412,27100.0
2008-10-09 10:50:00,41.08,41.08,40.6,40.61,35000.0,30.6188,30.6188,30.2611,30.2685,35000.0
2008-10-09 10:55:00,40.65,40.98,40.5,40.76,26000.0,30.2983,30.5443,30.1865,30.3803,26000.0
2008-10-09 11:00:00,40.71,40.95,40.26,40.36,32900.0,30.3431,30.5219,30.0077,30.0822,32900.0
2008-10-09 11:05:00,40.35,40.76,40.1,40.65,28200.0,30.0747,30.3803,29.8884,30.2983,28200.0
2008-10-09 11:10:00,40.59,40.79,40.5,40.72,23400.0,30.2536,30.4027,30.1865,30.3505,23400.0
2008-10-09 11:15:00,40.73,41.05,40.62,40.81,21200.0,30.358,30.5965,30.276,30.4176,21200.0
2008-10-09 11:20:00,40.84,41.12,40.71,40.79,17700.0,30.44,30.6487,30.3431,30.4027,17700.0
2008-10-09 11:25:00,40.78,41.1,40.68,41.1,23300.0,30.3952,30.6338,30.3207,30.6338,23300.0
2008-10-09 11:30:00,41.07,41.35,40.91,40.95,27400.0,30.6114,30.8201,30.4921,30.5219,27400.0
2008-10-09 11:35:00,41.02,41.7,41.01,41.39,35800.0,30.5741,31.081,30.5667,30.8499,35800.0
2008-10-09 11:40:00,41.38,41.62,41.31,41.58,24100.0,30.8424,31.0213,30.7903,30.9915,24100.0
2008-10-09 11:45:00,41.57,41.93,41.57,41.58,20400.0,30.9841,31.2524,30.9841,30.9915,20400.0
2008-10-09 11:50:00,41.62,41.74,41.22,41.25,33500.0,31.0213,31.1108,30.7232,30.7456,33500.0
2008-10-09 11:55:00,41.28,41.4,41.14,41.22,13900.0,30.7679,30.8574,30.6636,30.7232,13900.0
2008-10-09 12:00:00,41.2,41.33,40.98,41.24,22100.0,30.7083,30.8052,30.5443,30.7381,22100.0
2008-10-09 12:05:00,41.2,41.59,41.05,41.4,34400.0,30.7083,30.999,30.5965,30.8574,34400.0
2008-10-09 12:10:00,41.38,41.64,41.22,41.22,11700.0,30.8424,31.0362,30.7232,30.7232,11700.0
2008-10-09 12:15:00,41.14,41.22,40.6,41.11,260000.0,30.6636,30.7232,30.2611,30.6412,260000.0
2008-10-09 12:20:00,41.14,41.37,41.07,41.34,18200.0,30.6636,30.835,30.6114,30.8126,18200.0
2008-10-09 12:25:00,41.4,41.43,41.12,41.2,26500.0,30.8574,30.8797,30.6487,30.7083,26500.0
2008-10-09 12:30:00,41.2,41.37,41.17,41.28,27600.0,30.7083,30.835,30.6859,30.7679,27600.0
2008-10-09 12:35:00,41.26,41.4,41.23,41.29,21300.0,30.753,30.8574,30.7306,30.7754,21300.0
2008-10-09 12:40:00,41.23,41.23,40.84,41.14,19600.0,30.7306,30.7306,30.44,30.6636,19600.0
2008-10-09 12:45:00,41.14,41.17,40.74,40.85,25100.0,30.6636,30.6859,30.3654,30.4474,25100.0
2008-10-09 12:50:00,40.83,41.15,40.83,41.05,7100.0,30.4325,30.671,30.4325,30.5965,7100.0
2008-10-09 12:55:00,41.06,41.25,41.03,41.2,14100.0,30.6039,30.7456,30.5816,30.7083,14100.0
2008-10-09 13:00:00,41.22,41.31,41.05,41.05,9900.0,30.7232,30.7903,30.5965,30.5965,9900.0
2008-10-09 13:05:00,41.0,41.16,40.96,41.16,18900.0,30.5592,30.6785,30.5294,30.6785,18900.0
2008-10-09 13:10:00,41.2,41.6,41.15,41.31,19000.0,30.7083,31.0064,30.671,30.7903,19000.0
2008-10-09 13:15:00,41.31,41.61,41.27,41.33,13800.0,30.7903,31.0139,30.7605,30.8052,13800.0
2008-10-09 13:20:00,41.3,41.3,40.94,40.98,11200.0,30.7828,30.7828,30.5145,30.5443,11200.0
2008-10-09 13:25:00,40.94,41.62,40.85,41.35,39100.0,30.5145,31.0213,30.4474,30.8201,39100.0
2008-10-09 13:30:00,41.32,41.61,41.17,41.22,32900.0,30.7977,31.0139,30.6859,30.7232,32900.0
2008-10-09 13:35:00,41.2,41.42,41.08,41.09,27000.0,30.7083,30.8723,30.6188,30.6263,27000.0
2008-10-09 13:40:00,41.14,41.34,41.09,41.28,12200.0,30.6636,30.8126,30.6263,30.7679,12200.0
2008-10-09 13:45:00,41.28,41.32,41.0,41.12,12900.0,30.7679,30.7977,30.5592,30.6487,12900.0
2008-10-09 13:50:00,41.15,41.18,40.95,41.08,18400.0,30.671,30.6934,30.5219,30.6188,18400.0
2008-10-09 13:55:00,41.08,41.38,41.07,41.18,16300.0,30.6188,30.8424,30.6114,30.6934,16300.0
2008-10-09 14:00:00,41.12,41.49,41.11,41.19,22100.0,30.6487,30.9244,30.6412,30.7008,22100.0
2008-10-09 14:05:00,41.16,41.33,41.02,41.33,24100.0,30.6785,30.8052,30.5741,30.8052,24100.0
2008-10-09 14:10:00,41.32,41.35,40.97,41.03,20800.0,30.7977,30.8201,30.5369,30.5816,20800.0
2008-10-09 14:15:00,41.03,41.18,40.66,40.89,26300.0,30.5816,30.6934,30.3058,30.4772,26300.0
2008-10-09 14:20:00,40.88,40.99,40.64,40.97,20600.0,30.4698,30.5518,30.2909,30.5369,20600.0
2008-10-09 14:25:00,40.94,41.08,40.77,40.86,18600.0,30.5145,30.6188,30.3878,30.4549,18600.0
2008-10-09 14:30:00,40.86,41.03,40.64,40.68,15000.0,30.4549,30.5816,30.2909,30.3207,15000.0
2008-10-09 14:35:00,40.64,40.77,40.53,40.6,13400.0,30.2909,30.3878,30.2089,30.2611,13400.0
2008-10-09 14:40:00,40.66,40.94,40.65,40.72,13000.0,30.3058,30.5145,30.2983,30.3505,13000.0
2008-10-09 14:45:00,40.66,40.72,40.42,40.57,15700.0,30.3058,30.3505,30.1269,30.2387,15700.0
2008-10-09 14:50:00,40.5,40.6,40.3,40.39,22000.0,30.1865,30.2611,30.0375,30.1046,22000.0
2008-10-09 14:55:00,40.34,40.72,40.34,40.41,20300.0,30.0673,30.3505,30.0673,30.1195,20300.0
2008-10-09 15:00:00,40.39,40.43,39.74,39.89,43300.0,30.1046,30.1344,29.6201,29.7319,43300.0
2008-10-09 15:05:00,39.91,40.12,39.76,40.0,33200.0,29.7468,29.9033,29.635,29.8139,33200.0
2008-10-09 15:10:00,40.03,40.03,39.41,39.53,34700.0,29.8362,29.8362,29.3741,29.4636,34700.0
2008-10-09 15:15:00,39.53,39.91,39.38,39.39,41100.0,29.4636,29.7468,29.3518,29.3592,41100.0
2008-10-09 15:20:00,39.38,39.75,39.15,39.58,32600.0,29.3518,29.6275,29.1803,29.5008,32600.0
2008-10-09 15:25:00,39.6,39.62,39.32,39.33,29800.0,29.5157,29.5306,29.307,29.3145,29800.0
2008-10-09 15:30:00,39.35,39.66,39.21,39.39,51800.0,29.3294,29.5605,29.225,29.3592,51800.0
2008-10-09 15:35:00,39.43,39.43,38.58,38.6,60300.0,29.389,29.389,28.7555,28.7704,60300.0
2008-10-09 15:40:00,38.62,38.65,38.0,38.27,63400.0,28.7853,28.8077,28.3232,28.5244,63400.0
2008-10-09 15:45:00,38.29,38.33,37.6,37.79,86700.0,28.5393,28.5691,28.025,28.1667,86700.0
2008-10-09 15:50:00,37.82,38.77,37.82,38.74,95900.0,28.189,28.8971,28.189,28.8747,95900.0
2008-10-09 15:55:00,38.7,39.0,38.37,38.75,145900.0,28.8449,29.0685,28.599,28.8822,145900.0
2008-10-10 09:30:00,37.02,37.23,36.14,36.76,103200.0,27.5927,27.7493,26.9368,27.3989,103200.0
2008-10-10 09:35:00,36.76,36.76,35.4,36.42,72200.0,27.3989,27.3989,26.3853,27.1455,72200.0
2008-10-10 09:40:00,36.38,38.47,36.34,38.35,54200.0,27.1157,28.6735,27.0859,28.584,54200.0
2008-10-10 09:45:00,38.35,38.53,37.59,37.98,75700.0,28.584,28.7182,28.0176,28.3083,75700.0
2008-10-10 09:50:00,37.91,38.43,37.72,38.4,50800.0,28.2561,28.6437,28.1145,28.6213,50800.0
2008-10-10 09:55:00,38.4,38.48,37.83,38.1,48400.0,28.6213,28.6809,28.1965,28.3977,48400.0
2008-10-10 10:00:00,38.06,38.34,37.89,38.03,35800.0,28.3679,28.5766,28.2412,28.3455,35800.0
2008-10-10 10:05:00,37.99,39.31,37.93,38.56,44500.0,28.3157,29.2996,28.271,28.7406,44500.0
2008-10-10 10:10:00,38.71,38.84,38.28,38.37,47200.0,28.8524,28.9493,28.5319,28.599,47200.0
2008-10-10 10:15:00,38.45,38.69,37.9,38.09,48400.0,28.6586,28.8375,28.2486,28.3903,48400.0
2008-10-10 10:20:00,38.04,38.44,37.76,38.0,40000.0,28.353,28.6511,28.1443,28.3232,40000.0
2008-10-10 10:25:00,38.04,38.11,37.57,37.65,48900.0,28.353,28.4052,28.0027,28.0623,48900.0
2008-10-10 10:30:00,37.65,37.76,36.69,36.69,46900.0,28.0623,28.1443,27.3468,27.3468,46900.0
2008-10-10 10:35:00,36.68,37.26,36.68,37.03,35400.0,27.3393,27.7716,27.3393,27.6002,35400.0
2008-10-10 10:40:00,37.06,37.11,36.23,36.58,39200.0,27.6225,27.6598,27.0039,27.2648,39200.0
2008-10-10 10:45:00,36.61,37.24,36.35,37.2,35300.0,27.2871,27.7567,27.0934,27.7269,35300.0
2008-10-10 10:50:00,37.22,37.48,37.08,37.36,29100.0,27.7418,27.9356,27.6375,27.8462,29100.0
2008-10-10 10:55:00,37.33,37.33,36.78,36.96,33300.0,27.8238,27.8238,27.4139,27.548,33300.0
2008-10-10 11:00:00,37.04,37.52,36.85,37.25,37700.0,27.6076,27.9654,27.466,27.7642,37700.0
2008-10-10 11:05:00,37.22,37.46,36.89,36.94,33000.0,27.7418,27.9207,27.4958,27.5331,33000.0
2008-10-10 11:10:00,36.99,37.18,36.5,37.17,31600.0,27.5704,27.712,27.2052,27.7045,31600.0
2008-10-10 11:15:00,37.22,37.53,36.8,37.16,33300.0,27.7418,27.9729,27.4288,27.6971,33300.0
2008-10-10 11:20:00,37.14,37.14,36.72,36.82,12600.0,27.6822,27.6822,27.3691,27.4437,12600.0
2008-10-10 11:25:00,36.81,36.98,36.42,36.52,16000.0,27.4362,27.5629,27.1455,27.2201,16000.0
2008-10-10 11:30:00,36.5,36.52,36.14,36.34,35100.0,27.2052,27.2201,26.9368,27.0859,35100.0
2008-10-10 11:35:00,36.31,36.74,36.25,36.59,17600.0,27.0635,27.384,27.0188,27.2722,17600.0
2008-10-10 11:40:00,36.59,36.82,36.31,36.36,27000.0,27.2722,27.4437,27.0635,27.1008,27000.0
2008-10-10 11:45:00,36.36,36.72,36.1,36.13,19500.0,27.1008,27.3691,26.907,26.9294,19500.0
2008-10-10 11:50:00,36.08,36.37,36.0,36.07,30300.0,26.8921,27.1083,26.8325,26.8847,30300.0
2008-10-10 11:55:00,36.04,36.39,35.93,36.28,50500.0,26.8623,27.1232,26.7803,27.0412,50500.0
2008-10-10 12:00:00,36.25,36.72,36.21,36.72,26600.0,27.0188,27.3691,26.989,27.3691,26600.0
2008-10-10 12:05:00,36.68,36.98,36.47,36.5,25400.0,27.3393,27.5629,27.1828,27.2052,25400.0
2008-10-10 12:10:00,36.63,36.71,36.37,36.44,32400.0,27.3021,27.3617,27.1083,27.1604,32400.0
2008-10-10 12:15:00,36.4,36.92,36.39,36.66,62800.0,27.1306,27.5182,27.1232,27.3244,62800.0
2008-10-10 12:20:00,36.67,37.17,36.65,36.89,60600.0,27.3319,27.7045,27.317,27.4958,60600.0
2008-10-10 12:25:00,36.82,37.07,36.58,36.62,43700.0,27.4437,27.63,27.2648,27.2946,43700.0
2008-10-10 12:30:00,36.59,36.93,36.36,36.65,39700.0,27.2722,27.5257,27.1008,27.317,39700.0
2008-10-10 12:35:00,36.63,36.85,36.33,36.6,40000.0,27.3021,27.466,27.0784,27.2797,40000.0
2008-10-10 12:40:00,36.63,37.37,36.43,37.17,32100.0,27.3021,27.8536,27.153,27.7045,32100.0
2008-10-10 12:45:00,37.22,37.43,36.87,36.87,28800.0,27.7418,27.8983,27.4809,27.4809,28800.0
2008-10-10 12:50:00,36.87,37.06,36.67,36.87,29300.0,27.4809,27.6225,27.3319,27.4809,29300.0
2008-10-10 12:55:00,36.81,36.94,36.59,36.89,26700.0,27.4362,27.5331,27.2722,27.4958,26700.0
2008-10-10 13:00:00,36.89,37.0,36.59,36.84,32800.0,27.4958,27.5778,27.2722,27.4586,32800.0
2008-10-10 13:05:00,36.79,37.0,36.58,36.6,33600.0,27.4213,27.5778,27.2648,27.2797,33600.0
2008-10-10 13:10:00,36.58,36.58,36.09,36.23,34700.0,27.2648,27.2648,26.8996,27.0039,34700.0
2008-10-10 13:15:00,36.18,36.31,36.06,36.12,18300.0,26.9666,27.0635,26.8772,26.9219,18300.0
2008-10-10 13:20:00,36.06,36.57,36.05,36.38,26100.0,26.8772,27.2573,26.8697,27.1157,26100.0
2008-10-10 13:25:00,36.33,36.68,36.31,36.58,19200.0,27.0784,27.3393,27.0635,27.2648,19200.0
2008-10-10 13:30:00,36.59,36.59,36.17,36.26,22200.0,27.2722,27.2722,26.9592,27.0263,22200.0
2008-10-10 13:35:00,36.28,36.43,36.0,36.42,43300.0,27.0412,27.153,26.8325,27.1455,43300.0
2008-10-10 13:40:00,36.43,36.43,36.01,36.09,33900.0,27.153,27.153,26.8399,26.8996,33900.0
2008-10-10 13:45:00,36.08,36.11,35.5,35.55,37700.0,26.8921,26.9145,26.4598,26.4971,37700.0
2008-10-10 13:50:00,35.6,35.74,35.21,35.35,69400.0,26.5343,26.6387,26.2437,26.348,69400.0
2008-10-10 13:55:00,35.36,36.02,35.32,35.96,44600.0,26.3555,26.8474,26.3256,26.8027,44600.0
2008-10-10 14:00:00,35.96,36.09,35.36,35.97,43100.0,26.8027,26.8996,26.3555,26.8101,43100.0
2008-10-10 14:05:00,35.97,36.85,35.9,36.78,56400.0,26.8101,27.466,26.7579,27.4139,56400.0
2008-10-10 14:10:00,36.78,37.25,36.54,36.87,55800.0,27.4139,27.7642,27.235,27.4809,55800.0
2008-10-10 14:15:00,36.81,37.07,36.5,36.69,79500.0,27.4362,27.63,27.2052,27.3468,79500.0
2008-10-10 14:20:00,36.67,37.12,36.36,36.38,49700.0,27.3319,27.6673,27.1008,27.1157,49700.0
2008-10-10 14:25:00,36.38,36.66,35.89,35.95,46200.0,27.1157,27.3244,26.7505,26.7952,46200.0
2008-10-10 14:30:00,35.98,36.68,35.98,36.23,61700.0,26.8176,27.3393,26.8176,27.0039,61700.0
2008-10-10 14:35:00,36.26,36.57,36.03,36.57,68100.0,27.0263,27.2573,26.8548,27.2573,68100.0
2008-10-10 14:40:00,36.56,36.6,36.11,36.29,42400.0,27.2499,27.2797,26.9145,27.0486,42400.0
2008-10-10 14:45:00,36.31,37.03,36.28,36.65,46100.0,27.0635,27.6002,27.0412,27.317,46100.0
2008-10-10 14:50:00,36.68,36.95,36.34,36.46,51600.0,27.3393,27.5406,27.0859,27.1753,51600.0
2008-10-10 14:55:00,36.41,36.75,36.12,36.61,63000.0,27.1381,27.3915,26.9219,27.2871,63000.0
2008-10-10 15:00:00,36.58,37.22,36.51,36.91,64800.0,27.2648,27.7418,27.2126,27.5107,64800.0
2008-10-10 15:05:00,36.88,37.41,36.66,37.3,47100.0,27.4884,27.8834,27.3244,27.8014,47100.0
2008-10-10 15:10:00,37.28,38.38,37.01,38.06,64400.0,27.7865,28.6064,27.5853,28.3679,64400.0
2008-10-10 15:15:00,38.39,39.1,37.94,38.87,73500.0,28.6139,29.1431,28.2785,28.9716,73500.0
2008-10-10 15:20:00,38.88,39.82,38.83,39.33,85000.0,28.9791,29.6797,28.9418,29.3145,85000.0
2008-10-10 15:25:00,39.28,41.0,39.28,40.94,126800.0,29.2772,30.5592,29.2772,30.5145,126800.0
2008-10-10 15:30:00,40.9,41.78,40.6,41.2,131400.0,30.4847,31.1406,30.2611,30.7083,131400.0
2008-10-10 15:35:00,41.22,42.47,41.08,41.45,111600.0,30.7232,31.6549,30.6188,30.8946,111600.0
2008-10-10 15:40:00,41.49,41.64,40.2,41.0,109100.0,30.9244,31.0362,29.9629,30.5592,109100.0
2008-10-10 15:45:00,41.0,41.19,39.81,40.66,108800.0,30.5592,30.7008,29.6723,30.3058,108800.0
2008-10-10 15:50:00,40.66,40.66,39.83,39.95,80800.0,30.3058,30.3058,29.6872,29.7766,80800.0
2008-10-10 15:55:00,40.0,40.53,39.88,40.12,93600.0,29.8139,30.2089,29.7244,29.9033,93600.0
2008-10-13 09:30:00,42.41,42.8,40.31,41.39,62600.0,31.6102,31.9008,30.0449,30.8499,62600.0
2008-10-13 09:35:00,41.45,42.8,41.4,42.08,40000.0,30.8946,31.9008,30.8574,31.3642,40000.0
2008-10-13 09:40:00,42.08,42.14,41.56,41.74,34700.0,31.3642,31.4089,30.9766,31.1108,34700.0
2008-10-13 09:45:00,41.76,42.04,41.7,41.91,25200.0,31.1257,31.3344,31.081,31.2375,25200.0
2008-10-13 09:50:00,41.87,41.87,41.1,41.35,37000.0,31.2077,31.2077,30.6338,30.8201,37000.0
2008-10-13 09:55:00,41.36,41.72,41.35,41.58,33500.0,30.8275,31.0959,30.8201,30.9915,33500.0
2008-10-13 10:00:00,41.6,41.82,41.31,41.32,21200.0,31.0064,31.1704,30.7903,30.7977,21200.0
2008-10-13 10:05:00,41.31,41.4,41.12,41.22,18400.0,30.7903,30.8574,30.6487,30.7232,18400.0
2008-10-13 10:10:00,41.16,41.61,41.03,41.6,22400.0,30.6785,31.0139,30.5816,31.0064,22400.0
2008-10-13 10:15:00,41.6,41.86,41.48,41.81,22300.0,31.0064,31.2002,30.917,31.1629,22300.0
2008-10-13 10:20:00,41.8,42.06,41.65,41.65,19000.0,31.1555,31.3493,31.0437,31.0437,19000.0
2008-10-13 10:25:00,41.67,42.26,41.65,42.12,20500.0,31.0586,31.4984,31.0437,31.394,20500.0
2008-10-13 10:30:00,42.14,42.47,42.11,42.13,16800.0,31.4089,31.6549,31.3866,31.4015,16800.0
2008-10-13 10:35:00,42.14,42.55,42.02,42.55,27000.0,31.4089,31.7145,31.3195,31.7145,27000.0
2008-10-13 10:40:00,42.53,42.53,42.13,42.3,29800.0,31.6996,31.6996,31.4015,31.5282,29800.0
2008-10-13 10:45:00,42.3,42.34,42.0,42.2,22700.0,31.5282,31.558,31.3046,31.4536,22700.0
2008-10-13 10:50:00,42.15,42.28,42.01,42.22,13300.0,31.4164,31.5133,31.312,31.4685,13300.0
2008-10-13 10:55:00,42.2,42.23,42.1,42.14,13200.0,31.4536,31.476,31.3791,31.4089,13200.0
2008-10-13 11:00:00,42.1,42.32,42.05,42.09,24800.0,31.3791,31.5431,31.3418,31.3716,24800.0
2008-10-13 11:05:00,42.13,42.36,42.03,42.21,27600.0,31.4015,31.5729,31.3269,31.4611,27600.0
2008-10-13 11:10:00,42.25,42.28,41.99,42.05,22500.0,31.4909,31.5133,31.2971,31.3418,22500.0
2008-10-13 11:15:00,42.08,42.08,41.82,41.82,24200.0,31.3642,31.3642,31.1704,31.1704,24200.0
2008-10-13 11:20:00,41.81,41.97,41.73,41.93,23400.0,31.1629,31.2822,31.1033,31.2524,23400.0
2008-10-13 11:25:00,41.93,42.1,41.91,41.95,14000.0,31.2524,31.3791,31.2375,31.2673,14000.0
2008-10-13 11:30:00,41.96,42.33,41.94,42.23,32800.0,31.2747,31.5505,31.2598,31.476,32800.0
2008-10-13 11:35:00,42.23,42.41,42.13,42.4,14100.0,31.476,31.6102,31.4015,31.6027,14100.0
2008-10-13 11:40:00,42.39,42.51,42.32,42.4,13800.0,31.5952,31.6847,31.5431,31.6027,13800.0
2008-10-13 11:45:00,42.42,42.44,42.16,42.19,11200.0,31.6176,31.6325,31.4238,31.4462,11200.0
2008-10-13 11:50:00,42.17,42.18,41.92,41.92,11300.0,31.4313,31.4387,31.2449,31.2449,11300.0
2008-10-13 11:55:00,41.94,42.19,41.91,42.11,15800.0,31.2598,31.4462,31.2375,31.3866,15800.0
2008-10-13 12:00:00,42.13,42.22,42.01,42.19,7800.0,31.4015,31.4685,31.312,31.4462,7800.0
2008-10-13 12:05:00,42.23,42.27,42.11,42.23,9900.0,31.476,31.5058,31.3866,31.476,9900.0
2008-10-13 12:10:00,42.21,42.55,42.21,42.55,17000.0,31.4611,31.7145,31.4611,31.7145,17000.0
2008-10-13 12:15:00,42.54,42.63,42.46,42.54,11700.0,31.707,31.7741,31.6474,31.707,11700.0
2008-10-13 12:20:00,42.53,42.55,42.24,42.24,18400.0,31.6996,31.7145,31.4834,31.4834,18400.0
2008-10-13 12:25:00,42.27,42.67,42.27,42.62,16900.0,31.5058,31.8039,31.5058,31.7667,16900.0
2008-10-13 12:30:00,42.63,42.69,42.51,42.52,11700.0,31.7741,31.8189,31.6847,31.6921,11700.0
2008-10-13 12:35:00,42.54,42.89,42.49,42.88,33000.0,31.707,31.9679,31.6698,31.9605,33000.0
2008-10-13 12:40:00,42.91,43.39,42.88,43.39,46900.0,31.9828,32.3406,31.9605,32.3406,46900.0
2008-10-13 12:45:00,43.39,43.71,43.35,43.63,43100.0,32.3406,32.5791,32.3108,32.5195,43100.0
2008-10-13 12:50:00,43.66,43.75,43.24,43.37,41100.0,32.5418,32.6089,32.2288,32.3257,41100.0
2008-10-13 12:55:00,43.33,43.33,43.03,43.3,24200.0,32.2959,32.2959,32.0723,32.2735,24200.0
2008-10-13 13:00:00,43.34,43.53,43.27,43.42,19200.0,32.3033,32.4449,32.2512,32.363,19200.0
2008-10-13 13:05:00,43.38,43.51,43.26,43.31,16500.0,32.3331,32.43,32.2437,32.281,16500.0
2008-10-13 13:10:00,43.26,43.48,43.26,43.36,20200.0,32.2437,32.4077,32.2437,32.3182,20200.0
2008-10-13 13:15:00,43.39,43.4,43.23,43.27,16600.0,32.3406,32.348,32.2213,32.2512,16600.0
2008-10-13 13:20:00,43.27,43.33,43.12,43.31,17100.0,32.2512,32.2959,32.1394,32.281,17100.0
2008-10-13 13:25:00,43.29,43.35,43.21,43.24,12600.0,32.2661,32.3108,32.2064,32.2288,12600.0
2008-10-13 13:30:00,43.27,43.46,43.25,43.34,17200.0,32.2512,32.3928,32.2362,32.3033,17200.0
2008-10-13 13:35:00,43.34,43.46,43.31,43.38,21200.0,32.3033,32.3928,32.281,32.3331,21200.0
2008-10-13 13:40:00,43.35,43.46,43.26,43.34,46700.0,32.3108,32.3928,32.2437,32.3033,46700.0
2008-10-13 13:45:00,43.35,43.59,43.26,43.34,42800.0,32.3108,32.4897,32.2437,32.3033,42800.0
2008-10-13 13:50:00,43.33,43.42,43.21,43.31,34400.0,32.2959,32.363,32.2064,32.281,34400.0
2008-10-13 13:55:00,43.29,43.61,43.23,43.39,28300.0,32.2661,32.5046,32.2213,32.3406,28300.0
2008-10-13 14:00:00,43.43,43.63,43.27,43.45,32100.0,32.3704,32.5195,32.2512,32.3853,32100.0
2008-10-13 14:05:00,43.43,43.6,43.19,43.26,36200.0,32.3704,32.4971,32.1915,32.2437,36200.0
2008-10-13 14:10:00,43.3,43.65,43.23,43.58,58000.0,32.2735,32.5344,32.2213,32.4822,58000.0
2008-10-13 14:15:00,43.58,43.84,43.54,43.74,43900.0,32.4822,32.676,32.4524,32.6015,43900.0
2008-10-13 14:20:00,43.77,43.9,43.6,43.67,103600.0,32.6238,32.7207,32.4971,32.5493,103600.0
2008-10-13 14:25:00,43.64,43.65,43.17,43.19,42800.0,32.5269,32.5344,32.1766,32.1915,42800.0
2008-10-13 14:30:00,43.18,43.36,43.13,43.32,33000.0,32.1841,32.3182,32.1468,32.2884,33000.0
2008-10-13 14:35:00,43.31,43.56,43.27,43.47,31400.0,32.281,32.4673,32.2512,32.4002,31400.0
2008-10-13 14:40:00,43.47,43.82,43.47,43.74,24300.0,32.4002,32.6611,32.4002,32.6015,24300.0
2008-10-13 14:45:00,43.72,43.85,43.6,43.8,29700.0,32.5866,32.6835,32.4971,32.6462,29700.0
2008-10-13 14:50:00,43.81,43.81,43.45,43.5,25100.0,32.6536,32.6536,32.3853,32.4226,25100.0
2008-10-13 14:55:00,43.5,44.15,43.47,44.09,29900.0,32.4226,32.9071,32.4002,32.8623,29900.0
2008-10-13 15:00:00,44.07,44.29,44.01,44.26,38000.0,32.8474,33.0114,32.8027,32.989,38000.0
2008-10-13 15:05:00,44.24,44.45,44.14,44.25,32800.0,32.9741,33.1307,32.8996,32.9816,32800.0
2008-10-13 15:10:00,44.24,44.37,44.05,44.16,23100.0,32.9741,33.071,32.8325,32.9145,23100.0
2008-10-13 15:15:00,44.15,44.3,44.13,44.28,21500.0,32.9071,33.0189,32.8922,33.004,21500.0
2008-10-13 15:20:00,44.28,44.61,44.22,44.57,33500.0,33.004,33.2499,32.9592,33.2201,33500.0
2008-10-13 15:25:00,44.57,44.67,44.49,44.49,38300.0,33.2201,33.2946,33.1605,33.1605,38300.0
2008-10-13 15:30:00,44.49,44.67,44.4,44.6,52800.0,33.1605,33.2946,33.0934,33.2425,52800.0
2008-10-13 15:35:00,44.61,44.73,44.42,44.63,61400.0,33.2499,33.3394,33.1083,33.2648,61400.0
2008-10-13 15:40:00,44.67,44.95,44.45,44.65,64000.0,33.2946,33.5033,33.1307,33.2797,64000.0
2008-10-13 15:45:00,44.66,44.89,44.57,44.83,56400.0,33.2872,33.4586,33.2201,33.4139,56400.0
2008-10-13 15:50:00,44.87,45.13,44.8,45.04,61100.0,33.4437,33.6375,33.3915,33.5704,61100.0
2008-10-13 15:55:00,45.02,46.05,44.96,45.79,92500.0,33.5555,34.3232,33.5108,34.1294,92500.0
2008-10-14 09:30:00,47.58,48.94,47.41,48.75,47400.0,35.4636,36.4773,35.3369,36.3357,47400.0
2008-10-14 09:35:00,48.75,49.36,47.52,47.66,70000.0,36.3357,36.7903,35.4189,35.5232,70000.0
2008-10-14 09:40:00,47.66,47.79,47.0,47.34,50900.0,35.5232,35.6201,35.0313,35.2847,50900.0
2008-10-14 09:45:00,47.31,47.56,46.75,47.15,85200.0,35.2624,35.4487,34.845,35.1431,85200.0
2008-10-14 09:50:00,47.14,47.25,46.04,46.38,53900.0,35.1356,35.2176,34.3158,34.5692,53900.0
2008-10-14 09:55:00,46.42,46.42,45.73,45.73,45500.0,34.599,34.599,34.0847,34.0847,45500.0
2008-10-14 10:00:00,45.77,46.94,45.72,46.76,44900.0,34.1145,34.9866,34.0773,34.8524,44900.0
2008-10-14 10:05:00,46.77,47.0,46.02,46.39,61200.0,34.8599,35.0313,34.3009,34.5766,61200.0
2008-10-14 10:10:00,46.35,46.39,45.75,45.99,71900.0,34.5468,34.5766,34.0996,34.2785,71900.0
2008-10-14 10:15:00,46.01,46.75,45.83,46.54,40700.0,34.2934,34.845,34.1592,34.6884,40700.0
2008-10-14 10:20:00,46.57,46.79,46.4,46.48,40600.0,34.7108,34.8748,34.5841,34.6437,40600.0
2008-10-14 10:25:00,46.48,46.59,46.14,46.37,44900.0,34.6437,34.7257,34.3903,34.5617,44900.0
2008-10-14 10:30:00,46.39,46.53,46.05,46.09,25200.0,34.5766,34.681,34.3232,34.353,25200.0
2008-10-14 10:35:00,46.11,46.11,45.58,45.64,32100.0,34.3679,34.3679,33.9729,34.0176,32100.0
2008-10-14 10:40:00,45.64,45.73,44.89,44.96,39900.0,34.0176,34.0847,33.4586,33.5108,39900.0
2008-10-14 10:45:00,44.98,45.25,44.62,45.17,62000.0,33.5257,33.7269,33.2574,33.6673,62000.0
2008-10-14 10:50:00,45.19,45.54,45.02,45.53,50000.0,33.6822,33.9431,33.5555,33.9356,50000.0
2008-10-14 10:55:00,45.53,45.62,45.26,45.59,22900.0,33.9356,34.0027,33.7344,33.9804,22900.0
2008-10-14 11:00:00,45.59,45.59,45.1,45.17,31400.0,33.9804,33.9804,33.6151,33.6673,31400.0
2008-10-14 11:05:00,45.1,45.39,44.96,45.11,23600.0,33.6151,33.8313,33.5108,33.6226,23600.0
2008-10-14 11:10:00,45.07,45.15,44.69,44.93,26000.0,33.5928,33.6524,33.3095,33.4884,26000.0
2008-10-14 11:15:00,44.97,45.18,44.97,45.15,27900.0,33.5182,33.6748,33.5182,33.6524,27900.0
2008-10-14 11:20:00,45.16,45.31,45.03,45.31,29600.0,33.6599,33.7717,33.563,33.7717,29600.0
2008-10-14 11:25:00,45.3,46.23,45.26,46.09,27700.0,33.7642,34.4574,33.7344,34.353,27700.0
2008-10-14 11:30:00,46.07,46.29,45.8,45.89,23700.0,34.3381,34.5021,34.1369,34.204,23700.0
2008-10-14 11:35:00,45.9,45.91,45.57,45.62,21400.0,34.2114,34.2189,33.9655,34.0027,21400.0
2008-10-14 11:40:00,45.57,45.79,45.56,45.66,13700.0,33.9655,34.1294,33.958,34.0325,13700.0
2008-10-14 11:45:00,45.7,46.17,45.62,46.08,33600.0,34.0623,34.4127,34.0027,34.3456,33600.0
2008-10-14 11:50:00,46.06,46.06,45.68,45.68,23300.0,34.3307,34.3307,34.0474,34.0474,23300.0
2008-10-14 11:55:00,45.67,45.78,45.56,45.57,22100.0,34.04,34.122,33.958,33.9655,22100.0
2008-10-14 12:00:00,45.57,45.58,45.11,45.12,33000.0,33.9655,33.9729,33.6226,33.63,33000.0
2008-10-14 12:05:00,45.08,45.55,45.08,45.48,28600.0,33.6002,33.9505,33.6002,33.8984,28600.0
2008-10-14 12:10:00,45.47,45.67,45.34,45.41,15500.0,33.8909,34.04,33.794,33.8462,15500.0
2008-10-14 12:15:00,45.44,45.45,45.26,45.33,18200.0,33.8686,33.876,33.7344,33.7866,18200.0
2008-10-14 12:20:00,45.33,45.49,45.28,45.36,28300.0,33.7866,33.9058,33.7493,33.8089,28300.0
2008-10-14 12:25:00,45.38,45.61,45.31,45.49,14300.0,33.8238,33.9953,33.7717,33.9058,14300.0
2008-10-14 12:30:00,45.51,45.57,45.35,45.57,14300.0,33.9207,33.9655,33.8015,33.9655,14300.0
2008-10-14 12:35:00,45.59,45.86,45.55,45.78,20300.0,33.9804,34.1816,33.9505,34.122,20300.0
2008-10-14 12:40:00,45.74,45.83,45.49,45.54,8700.0,34.0922,34.1592,33.9058,33.9431,8700.0
2008-10-14 12:45:00,45.55,45.74,45.41,45.74,10700.0,33.9505,34.0922,33.8462,34.0922,10700.0
2008-10-14 12:50:00,45.74,45.84,45.36,45.36,8100.0,34.0922,34.1667,33.8089,33.8089,8100.0
2008-10-14 12:55:00,45.39,45.47,45.23,45.24,23600.0,33.8313,33.8909,33.712,33.7195,23600.0
2008-10-14 13:00:00,45.17,45.34,45.06,45.32,19100.0,33.6673,33.794,33.5853,33.7791,19100.0
2008-10-14 13:05:00,45.26,45.4,45.06,45.24,11600.0,33.7344,33.8387,33.5853,33.7195,11600.0
2008-10-14 13:10:00,45.23,45.24,44.91,45.05,16000.0,33.712,33.7195,33.4735,33.5779,16000.0
2008-10-14 13:15:00,45.09,45.09,44.81,44.91,16700.0,33.6077,33.6077,33.399,33.4735,16700.0
2008-10-14 13:20:00,44.87,44.95,44.76,44.8,8900.0,33.4437,33.5033,33.3617,33.3915,8900.0
2008-10-14 13:25:00,44.77,44.92,44.76,44.85,7500.0,33.3692,33.481,33.3617,33.4288,7500.0
2008-10-14 13:30:00,44.82,45.31,44.82,45.23,18000.0,33.4064,33.7717,33.4064,33.712,18000.0
2008-10-14 13:35:00,45.24,45.26,44.77,44.77,8000.0,33.7195,33.7344,33.3692,33.3692,8000.0
2008-10-14 13:40:00,44.77,44.79,44.51,44.55,25400.0,33.3692,33.3841,33.1754,33.2052,25400.0
2008-10-14 13:45:00,44.58,44.94,44.57,44.77,12700.0,33.2276,33.4959,33.2201,33.3692,12700.0
2008-10-14 13:50:00,44.68,44.83,44.33,44.37,23200.0,33.3021,33.4139,33.0412,33.071,23200.0
2008-10-14 13:55:00,44.34,44.35,44.06,44.29,15600.0,33.0487,33.0561,32.84,33.0114,15600.0
2008-10-14 14:00:00,44.25,44.34,44.05,44.12,11500.0,32.9816,33.0487,32.8325,32.8847,11500.0
2008-10-14 14:05:00,44.07,44.16,43.66,43.82,32100.0,32.8474,32.9145,32.5418,32.6611,32100.0
2008-10-14 14:10:00,43.81,43.88,43.39,43.46,19100.0,32.6536,32.7058,32.3406,32.3928,19100.0
2008-10-14 14:15:00,43.5,43.73,43.0,43.2,32600.0,32.4226,32.594,32.0499,32.199,32600.0
2008-10-14 14:20:00,43.23,43.36,42.84,43.27,23100.0,32.2213,32.3182,31.9307,32.2512,23100.0
2008-10-14 14:25:00,43.26,43.66,43.02,43.64,17100.0,32.2437,32.5418,32.0648,32.5269,17100.0
2008-10-14 14:30:00,43.72,43.83,43.3,43.3,18100.0,32.5866,32.6685,32.2735,32.2735,18100.0
2008-10-14 14:35:00,43.3,43.5,43.2,43.34,17100.0,32.2735,32.4226,32.199,32.3033,17100.0
2008-10-14 14:40:00,43.36,43.39,42.65,42.78,18700.0,32.3182,32.3406,31.789,31.8859,18700.0
2008-10-14 14:45:00,42.77,42.79,42.4,42.41,18100.0,31.8785,31.8934,31.6027,31.6102,18100.0
2008-10-14 14:50:00,42.39,42.6,42.15,42.55,25700.0,31.5952,31.7518,31.4164,31.7145,25700.0
2008-10-14 14:55:00,42.52,42.54,42.13,42.4,20700.0,31.6921,31.707,31.4015,31.6027,20700.0
2008-10-14 15:00:00,42.33,42.77,42.32,42.64,23500.0,31.5505,31.8785,31.5431,31.7816,23500.0
2008-10-14 15:05:00,42.65,43.1,42.65,43.1,18100.0,31.789,32.1244,31.789,32.1244,18100.0
2008-10-14 15:10:00,43.16,43.67,43.16,43.6,29900.0,32.1692,32.5493,32.1692,32.4971,29900.0
2008-10-14 15:15:00,43.53,43.6,43.15,43.25,46900.0,32.4449,32.4971,32.1617,32.2362,46900.0
2008-10-14 15:20:00,43.24,43.72,43.12,43.16,36200.0,32.2288,32.5866,32.1394,32.1692,36200.0
2008-10-14 15:25:00,43.14,43.97,43.1,43.95,36900.0,32.1543,32.7729,32.1244,32.758,36900.0
2008-10-14 15:30:00,43.99,44.59,43.99,44.31,45100.0,32.7878,33.235,32.7878,33.0263,45100.0
2008-10-14 15:35:00,44.37,44.55,43.54,43.62,34900.0,33.071,33.2052,32.4524,32.512,34900.0
2008-10-14 15:40:00,43.63,44.05,43.6,43.95,51300.0,32.5195,32.8325,32.4971,32.758,51300.0
2008-10-14 15:45:00,43.95,44.41,43.77,43.97,71300.0,32.758,33.1008,32.6238,32.7729,71300.0
2008-10-14 15:50:00,43.97,44.12,43.65,44.11,84800.0,32.7729,32.8847,32.5344,32.8772,84800.0
2008-10-14 15:55:00,44.16,44.19,43.9,43.92,57600.0,32.9145,32.9369,32.7207,32.7356,57600.0
2008-10-15 09:30:00,43.89,44.58,42.64,42.74,18800.0,32.7133,33.2276,31.7816,31.8561,18800.0
2008-10-15 09:35:00,42.59,42.92,42.31,42.31,21700.0,31.7443,31.9903,31.5356,31.5356,21700.0
2008-10-15 09:40:00,42.3,42.38,42.01,42.25,22100.0,31.5282,31.5878,31.312,31.4909,22100.0
2008-10-15 09:45:00,42.24,42.38,41.82,41.85,31300.0,31.4834,31.5878,31.1704,31.1928,31300.0
2008-10-15 09:50:00,41.84,42.05,41.59,41.79,31100.0,31.1853,31.3418,30.999,31.148,31100.0
2008-10-15 09:55:00,41.75,42.34,41.75,42.09,34700.0,31.1182,31.558,31.1182,31.3716,34700.0
2008-10-15 10:00:00,42.12,42.13,41.54,41.7,16000.0,31.394,31.4015,30.9617,31.081,16000.0
2008-10-15 10:05:00,41.6,41.83,41.35,41.56,16000.0,31.0064,31.1779,30.8201,30.9766,16000.0
2008-10-15 10:10:00,41.48,41.8,41.48,41.67,18800.0,30.917,31.1555,30.917,31.0586,18800.0
2008-10-15 10:15:00,41.66,41.66,41.22,41.22,15800.0,31.0511,31.0511,30.7232,30.7232,15800.0
2008-10-15 10:20:00,41.29,41.51,41.14,41.49,17800.0,30.7754,30.9393,30.6636,30.9244,17800.0
2008-10-15 10:25:00,41.47,41.54,41.21,41.49,13000.0,30.9095,30.9617,30.7157,30.9244,13000.0
2008-10-15 10:30:00,41.46,41.85,41.44,41.75,20200.0,30.9021,31.1928,30.8872,31.1182,20200.0
2008-10-15 10:35:00,41.74,41.87,41.67,41.7,28200.0,31.1108,31.2077,31.0586,31.081,28200.0
2008-10-15 10:40:00,41.71,41.82,41.11,41.11,18000.0,31.0884,31.1704,30.6412,30.6412,18000.0
2008-10-15 10:45:00,41.06,41.09,40.84,40.93,19200.0,30.6039,30.6263,30.44,30.507,19200.0
2008-10-15 10:50:00,40.91,41.17,40.81,41.08,37600.0,30.4921,30.6859,30.4176,30.6188,37600.0
2008-10-15 10:55:00,41.09,41.15,40.7,40.74,27300.0,30.6263,30.671,30.3356,30.3654,27300.0
2008-10-15 11:00:00,40.76,40.78,40.57,40.6,21800.0,30.3803,30.3952,30.2387,30.2611,21800.0
2008-10-15 11:05:00,40.6,40.73,40.47,40.59,25100.0,30.2611,30.358,30.1642,30.2536,25100.0
2008-10-15 11:10:00,40.61,40.67,40.51,40.56,11500.0,30.2685,30.3133,30.194,30.2313,11500.0
2008-10-15 11:15:00,40.61,41.18,40.61,40.91,34100.0,30.2685,30.6934,30.2685,30.4921,34100.0
2008-10-15 11:20:00,40.91,40.96,40.66,40.67,15200.0,30.4921,30.5294,30.3058,30.3133,15200.0
2008-10-15 11:25:00,40.67,40.79,40.6,40.79,7100.0,30.3133,30.4027,30.2611,30.4027,7100.0
2008-10-15 11:30:00,40.78,40.9,40.68,40.78,7100.0,30.3952,30.4847,30.3207,30.3952,7100.0
2008-10-15 11:35:00,40.69,40.98,40.65,40.98,8800.0,30.3282,30.5443,30.2983,30.5443,8800.0
2008-10-15 11:40:00,40.95,41.0,40.85,40.85,6800.0,30.5219,30.5592,30.4474,30.4474,6800.0
2008-10-15 11:45:00,40.85,40.86,40.71,40.81,11300.0,30.4474,30.4549,30.3431,30.4176,11300.0
2008-10-15 11:50:00,40.82,40.93,40.66,40.93,6700.0,30.4251,30.507,30.3058,30.507,6700.0
2008-10-15 11:55:00,40.95,41.26,40.95,41.13,15600.0,30.5219,30.753,30.5219,30.6561,15600.0
2008-10-15 12:00:00,41.15,41.48,41.12,41.19,21000.0,30.671,30.917,30.6487,30.7008,21000.0
2008-10-15 12:05:00,41.23,41.25,41.1,41.13,9500.0,30.7306,30.7456,30.6338,30.6561,9500.0
2008-10-15 12:10:00,41.11,41.3,40.99,41.19,14500.0,30.6412,30.7828,30.5518,30.7008,14500.0
2008-10-15 12:15:00,41.2,41.2,40.83,40.97,9200.0,30.7083,30.7083,30.4325,30.5369,9200.0
2008-10-15 12:20:00,40.92,41.01,40.5,40.55,14100.0,30.4996,30.5667,30.1865,30.2238,14100.0
2008-10-15 12:25:00,40.53,40.85,40.52,40.62,17300.0,30.2089,30.4474,30.2014,30.276,17300.0
2008-10-15 12:30:00,40.64,41.09,40.64,41.06,9300.0,30.2909,30.6263,30.2909,30.6039,9300.0
2008-10-15 12:35:00,40.99,41.24,40.99,41.24,10300.0,30.5518,30.7381,30.5518,30.7381,10300.0
2008-10-15 12:40:00,41.22,41.36,41.06,41.1,11700.0,30.7232,30.8275,30.6039,30.6338,11700.0
2008-10-15 12:45:00,41.12,41.2,41.05,41.16,6500.0,30.6487,30.7083,30.5965,30.6785,6500.0
2008-10-15 12:50:00,41.14,41.37,41.01,41.29,13300.0,30.6636,30.835,30.5667,30.7754,13300.0
2008-10-15 12:55:00,41.25,41.36,40.88,40.88,9200.0,30.7456,30.8275,30.4698,30.4698,9200.0
2008-10-15 13:00:00,40.85,40.89,40.74,40.86,12400.0,30.4474,30.4772,30.3654,30.4549,12400.0
2008-10-15 13:05:00,40.77,40.82,40.6,40.81,8100.0,30.3878,30.4251,30.2611,30.4176,8100.0
2008-10-15 13:10:00,40.81,40.84,40.59,40.67,13600.0,30.4176,30.44,30.2536,30.3133,13600.0
2008-10-15 13:15:00,40.51,40.56,40.17,40.17,19400.0,30.194,30.2313,29.9406,29.9406,19400.0
2008-10-15 13:20:00,40.16,40.39,40.1,40.13,20300.0,29.9331,30.1046,29.8884,29.9108,20300.0
2008-10-15 13:25:00,40.12,40.45,40.12,40.34,15300.0,29.9033,30.1493,29.9033,30.0673,15300.0
2008-10-15 13:30:00,40.37,40.46,40.1,40.18,14700.0,30.0896,30.1567,29.8884,29.948,14700.0
2008-10-15 13:35:00,40.17,40.17,39.7,39.8,41200.0,29.9406,29.9406,29.5903,29.6648,41200.0
2008-10-15 13:40:00,39.8,39.83,39.56,39.57,24800.0,29.6648,29.6872,29.4859,29.4934,24800.0
2008-10-15 13:45:00,39.58,39.8,39.5,39.8,14200.0,29.5008,29.6648,29.4412,29.6648,14200.0
2008-10-15 13:50:00,39.76,39.76,39.47,39.54,16000.0,29.635,29.635,29.4188,29.471,16000.0
2008-10-15 13:55:00,39.53,39.62,39.28,39.46,28100.0,29.4636,29.5306,29.2772,29.4114,28100.0
2008-10-15 14:00:00,39.51,39.59,39.39,39.42,18100.0,29.4486,29.5083,29.3592,29.3816,18100.0
2008-10-15 14:05:00,39.44,39.55,39.33,39.5,29200.0,29.3965,29.4785,29.3145,29.4412,29200.0
2008-10-15 14:10:00,39.46,39.55,39.31,39.33,15300.0,29.4114,29.4785,29.2996,29.3145,15300.0
2008-10-15 14:15:00,39.34,39.58,39.25,39.39,18300.0,29.3219,29.5008,29.2549,29.3592,18300.0
2008-10-15 14:20:00,39.4,39.93,39.34,39.82,19200.0,29.3667,29.7617,29.3219,29.6797,19200.0
2008-10-15 14:25:00,39.85,40.17,39.84,40.01,15700.0,29.7021,29.9406,29.6946,29.8213,15700.0
2008-10-15 14:30:00,40.05,40.28,39.98,40.14,17100.0,29.8511,30.0226,29.799,29.9182,17100.0
2008-10-15 14:35:00,40.1,40.12,39.81,39.84,15300.0,29.8884,29.9033,29.6723,29.6946,15300.0
2008-10-15 14:40:00,39.84,40.63,39.84,40.45,18600.0,29.6946,30.2834,29.6946,30.1493,18600.0
2008-10-15 14:45:00,40.45,40.65,40.31,40.51,25300.0,30.1493,30.2983,30.0449,30.194,25300.0
2008-10-15 14:50:00,40.57,40.57,40.08,40.26,26700.0,30.2387,30.2387,29.8735,30.0077,26700.0
2008-10-15 14:55:00,40.31,40.5,40.0,40.03,35600.0,30.0449,30.1865,29.8139,29.8362,35600.0
2008-10-15 15:00:00,40.04,40.24,39.63,40.08,37900.0,29.8437,29.9928,29.5381,29.8735,37900.0
2008-10-15 15:05:00,40.09,40.69,40.04,40.58,35200.0,29.881,30.3282,29.8437,30.2462,35200.0
2008-10-15 15:10:00,40.64,40.64,40.13,40.14,19900.0,30.2909,30.2909,29.9108,29.9182,19900.0
2008-10-15 15:15:00,40.08,40.36,39.83,40.14,20900.0,29.8735,30.0822,29.6872,29.9182,20900.0
2008-10-15 15:20:00,40.15,40.51,39.93,40.4,30300.0,29.9257,30.194,29.7617,30.112,30300.0
2008-10-15 15:25:00,40.39,40.42,39.77,40.0,41300.0,30.1046,30.1269,29.6424,29.8139,41300.0
2008-10-15 15:30:00,40.02,40.08,39.4,39.52,33800.0,29.8288,29.8735,29.3667,29.4561,33800.0
2008-10-15 15:35:00,39.52,39.66,39.44,39.57,40900.0,29.4561,29.5605,29.3965,29.4934,40900.0
2008-10-15 15:40:00,39.58,39.79,39.48,39.53,61200.0,29.5008,29.6573,29.4263,29.4636,61200.0
2008-10-15 15:45:00,39.51,39.65,39.22,39.31,71400.0,29.4486,29.553,29.2325,29.2996,71400.0
2008-10-15 15:50:00,39.31,39.43,39.22,39.35,79300.0,29.2996,29.389,29.2325,29.3294,79300.0
2008-10-15 15:55:00,39.35,39.48,39.28,39.34,151100.0,29.3294,29.4263,29.2772,29.3219,151100.0
2008-10-16 09:30:00,37.87,38.7,37.26,38.46,69200.0,28.2263,28.8449,27.7716,28.666,69200.0
2008-10-16 09:35:00,38.42,40.28,38.35,40.12,102500.0,28.6362,30.0226,28.584,29.9033,102500.0
2008-10-16 09:40:00,40.1,41.08,39.96,41.08,85400.0,29.8884,30.6188,29.7841,30.6188,85400.0
2008-10-16 09:45:00,41.02,41.86,40.93,41.75,74300.0,30.5741,31.2002,30.507,31.1182,74300.0
2008-10-16 09:50:00,41.68,42.65,41.45,41.53,124600.0,31.0661,31.789,30.8946,30.9542,124600.0
2008-10-16 09:55:00,41.59,41.59,40.74,41.08,84500.0,30.999,30.999,30.3654,30.6188,84500.0
2008-10-16 10:00:00,41.18,41.48,40.0,40.6,99500.0,30.6934,30.917,29.8139,30.2611,99500.0
2008-10-16 10:05:00,40.66,40.99,40.39,40.63,42900.0,30.3058,30.5518,30.1046,30.2834,42900.0
2008-10-16 10:10:00,40.68,40.68,39.7,39.78,37800.0,30.3207,30.3207,29.5903,29.6499,37800.0
2008-10-16 10:15:00,39.77,39.9,38.88,39.03,91200.0,29.6424,29.7393,28.9791,29.0909,91200.0
2008-10-16 10:20:00,38.98,39.78,38.98,39.24,73000.0,29.0536,29.6499,29.0536,29.2474,73000.0
2008-10-16 10:25:00,39.26,39.58,38.97,39.09,53500.0,29.2623,29.5008,29.0462,29.1356,53500.0
2008-10-16 10:30:00,39.14,39.25,38.74,39.17,37300.0,29.1729,29.2549,28.8747,29.1952,37300.0
2008-10-16 10:35:00,39.18,39.18,38.54,38.71,55500.0,29.2027,29.2027,28.7257,28.8524,55500.0
2008-10-16 10:40:00,38.75,38.88,38.49,38.5,51700.0,28.8822,28.9791,28.6884,28.6958,51700.0
2008-10-16 10:45:00,38.5,38.84,38.28,38.75,81500.0,28.6958,28.9493,28.5319,28.8822,81500.0
2008-10-16 10:50:00,38.75,38.77,38.42,38.74,54100.0,28.8822,28.8971,28.6362,28.8747,54100.0
2008-10-16 10:55:00,38.71,38.91,38.44,38.44,60000.0,28.8524,29.0014,28.6511,28.6511,60000.0
2008-10-16 11:00:00,38.44,38.68,38.24,38.62,33000.0,28.6511,28.83,28.5021,28.7853,33000.0
2008-10-16 11:05:00,38.64,38.99,38.46,38.75,36300.0,28.8002,29.0611,28.666,28.8822,36300.0
2008-10-16 11:10:00,38.68,38.97,38.54,38.93,48500.0,28.83,29.0462,28.7257,29.0163,48500.0
2008-10-16 11:15:00,38.93,39.38,38.88,39.2,50400.0,29.0163,29.3518,28.9791,29.2176,50400.0
2008-10-16 11:20:00,39.18,39.51,39.08,39.44,37400.0,29.2027,29.4486,29.1282,29.3965,37400.0
2008-10-16 11:25:00,39.53,39.62,39.07,39.09,40100.0,29.4636,29.5306,29.1207,29.1356,40100.0
2008-10-16 11:30:00,39.06,39.65,39.06,39.31,48100.0,29.1132,29.553,29.1132,29.2996,48100.0
2008-10-16 11:35:00,39.34,39.58,39.19,39.24,28600.0,29.3219,29.5008,29.2101,29.2474,28600.0
2008-10-16 11:40:00,39.25,39.47,39.07,39.47,27600.0,29.2549,29.4188,29.1207,29.4188,27600.0
2008-10-16 11:45:00,39.5,39.73,39.38,39.56,32400.0,29.4412,29.6126,29.3518,29.4859,32400.0
2008-10-16 11:50:00,39.58,40.14,39.37,40.02,47200.0,29.5008,29.9182,29.3443,29.8288,47200.0
2008-10-16 11:55:00,40.07,40.15,39.59,39.81,41700.0,29.866,29.9257,29.5083,29.6723,41700.0
2008-10-16 12:00:00,39.78,39.85,39.38,39.57,49800.0,29.6499,29.7021,29.3518,29.4934,49800.0
2008-10-16 12:05:00,39.49,39.72,39.22,39.65,37200.0,29.4337,29.6052,29.2325,29.553,37200.0
2008-10-16 12:10:00,39.66,40.82,39.66,40.82,37400.0,29.5605,30.4251,29.5605,30.4251,37400.0
2008-10-16 12:15:00,40.83,40.96,40.15,40.18,54100.0,30.4325,30.5294,29.9257,29.948,54100.0
2008-10-16 12:20:00,40.17,40.99,40.16,40.74,46900.0,29.9406,30.5518,29.9331,30.3654,46900.0
2008-10-16 12:25:00,40.77,40.84,40.19,40.24,22700.0,30.3878,30.44,29.9555,29.9928,22700.0
2008-10-16 12:30:00,40.2,40.41,39.87,39.88,22500.0,29.9629,30.1195,29.717,29.7244,22500.0
2008-10-16 12:35:00,39.98,40.37,39.9,40.16,15300.0,29.799,30.0896,29.7393,29.9331,15300.0
2008-10-16 12:40:00,40.18,40.36,39.57,39.73,22900.0,29.948,30.0822,29.4934,29.6126,22900.0
2008-10-16 12:45:00,39.74,40.19,39.63,39.91,22600.0,29.6201,29.9555,29.5381,29.7468,22600.0
2008-10-16 12:50:00,39.93,40.1,39.63,39.98,19000.0,29.7617,29.8884,29.5381,29.799,19000.0
2008-10-16 12:55:00,40.09,40.23,39.28,39.49,31300.0,29.881,29.9853,29.2772,29.4337,31300.0
2008-10-16 13:00:00,39.47,39.77,39.26,39.68,28100.0,29.4188,29.6424,29.2623,29.5754,28100.0
2008-10-16 13:05:00,39.75,39.77,39.31,39.36,15900.0,29.6275,29.6424,29.2996,29.3368,15900.0
2008-10-16 13:10:00,39.36,40.08,39.34,39.95,22500.0,29.3368,29.8735,29.3219,29.7766,22500.0
2008-10-16 13:15:00,40.0,40.21,39.88,39.92,26000.0,29.8139,29.9704,29.7244,29.7542,26000.0
2008-10-16 13:20:00,39.89,40.25,39.79,39.82,29400.0,29.7319,30.0002,29.6573,29.6797,29400.0
2008-10-16 13:25:00,39.87,39.96,39.64,39.72,14900.0,29.717,29.7841,29.5455,29.6052,14900.0
2008-10-16 13:30:00,39.77,39.99,39.56,39.84,25300.0,29.6424,29.8064,29.4859,29.6946,25300.0
2008-10-16 13:35:00,39.86,39.87,39.3,39.32,14500.0,29.7095,29.717,29.2921,29.307,14500.0
2008-10-16 13:40:00,39.34,39.65,39.29,39.54,24600.0,29.3219,29.553,29.2847,29.471,24600.0
2008-10-16 13:45:00,39.58,39.91,39.5,39.71,31100.0,29.5008,29.7468,29.4412,29.5977,31100.0
2008-10-16 13:50:00,39.74,39.85,39.44,39.52,56000.0,29.6201,29.7021,29.3965,29.4561,56000.0
2008-10-16 13:55:00,39.52,40.33,39.52,39.99,73600.0,29.4561,30.0598,29.4561,29.8064,73600.0
2008-10-16 14:00:00,40.07,40.26,39.78,39.84,30500.0,29.866,30.0077,29.6499,29.6946,30500.0
2008-10-16 14:05:00,39.84,39.99,39.6,39.73,39400.0,29.6946,29.8064,29.5157,29.6126,39400.0
2008-10-16 14:10:00,39.63,39.88,39.5,39.64,19600.0,29.5381,29.7244,29.4412,29.5455,19600.0
2008-10-16 14:15:00,39.63,39.88,39.54,39.76,25500.0,29.5381,29.7244,29.471,29.635,25500.0
2008-10-16 14:20:00,39.76,39.91,39.55,39.73,27200.0,29.635,29.7468,29.4785,29.6126,27200.0
2008-10-16 14:25:00,39.7,39.74,39.4,39.7,19800.0,29.5903,29.6201,29.3667,29.5903,19800.0
2008-10-16 14:30:00,39.72,39.9,39.59,39.85,24800.0,29.6052,29.7393,29.5083,29.7021,24800.0
2008-10-16 14:35:00,39.93,40.27,39.82,40.27,32100.0,29.7617,30.0151,29.6797,30.0151,32100.0
2008-10-16 14:40:00,40.22,40.42,40.06,40.28,27700.0,29.9778,30.1269,29.8586,30.0226,27700.0
2008-10-16 14:45:00,40.22,41.1,40.2,41.0,35300.0,29.9778,30.6338,29.9629,30.5592,35300.0
2008-10-16 14:50:00,41.03,41.25,40.74,41.04,36900.0,30.5816,30.7456,30.3654,30.589,36900.0
2008-10-16 14:55:00,41.0,41.16,40.67,40.88,39200.0,30.5592,30.6785,30.3133,30.4698,39200.0
2008-10-16 15:00:00,40.83,41.51,40.6,41.11,48300.0,30.4325,30.9393,30.2611,30.6412,48300.0
2008-10-16 15:05:00,41.1,42.06,41.1,42.06,43600.0,30.6338,31.3493,30.6338,31.3493,43600.0
2008-10-16 15:10:00,42.02,42.57,41.72,42.36,49200.0,31.3195,31.7294,31.0959,31.5729,49200.0
2008-10-16 15:15:00,42.36,42.65,42.14,42.34,50200.0,31.5729,31.789,31.4089,31.558,50200.0
2008-10-16 15:20:00,42.29,42.45,42.03,42.26,65100.0,31.5207,31.64,31.3269,31.4984,65100.0
2008-10-16 15:25:00,42.27,42.62,41.92,42.61,54100.0,31.5058,31.7667,31.2449,31.7592,54100.0
2008-10-16 15:30:00,42.61,42.79,42.1,42.11,65000.0,31.7592,31.8934,31.3791,31.3866,65000.0
2008-10-16 15:35:00,42.1,42.57,41.83,42.44,63100.0,31.3791,31.7294,31.1779,31.6325,63100.0
2008-10-16 15:40:00,42.45,42.95,42.37,42.83,64600.0,31.64,32.0126,31.5803,31.9232,64600.0
2008-10-16 15:45:00,42.86,43.44,42.86,43.41,60400.0,31.9456,32.3779,31.9456,32.3555,60400.0
2008-10-16 15:50:00,43.44,43.5,42.7,42.83,81400.0,32.3779,32.4226,31.8263,31.9232,81400.0
2008-10-16 15:55:00,42.83,42.91,42.3,42.34,124800.0,31.9232,31.9828,31.5282,31.558,124800.0
2008-10-17 09:30:00,41.39,41.49,40.76,41.11,134100.0,30.8499,30.9244,30.3803,30.6412,134100.0
2008-10-17 09:35:00,41.05,41.65,40.98,41.44,30000.0,30.5965,31.0437,30.5443,30.8872,30000.0
2008-10-17 09:40:00,41.3,41.94,41.26,41.78,24600.0,30.7828,31.2598,30.753,31.1406,24600.0
2008-10-17 09:45:00,41.83,41.95,41.18,41.18,37500.0,31.1779,31.2673,30.6934,30.6934,37500.0
2008-10-17 09:50:00,41.18,41.56,41.14,41.27,44200.0,30.6934,30.9766,30.6636,30.7605,44200.0
2008-10-17 09:55:00,41.27,41.53,41.09,41.5,36800.0,30.7605,30.9542,30.6263,30.9319,36800.0
2008-10-17 10:00:00,41.5,41.82,41.33,41.54,27600.0,30.9319,31.1704,30.8052,30.9617,27600.0
2008-10-17 10:05:00,41.51,41.6,40.97,40.97,44500.0,30.9393,31.0064,30.5369,30.5369,44500.0
2008-10-17 10:10:00,41.02,41.06,40.56,40.66,34400.0,30.5741,30.6039,30.2313,30.3058,34400.0
2008-10-17 10:15:00,40.64,40.98,40.58,40.89,38100.0,30.2909,30.5443,30.2462,30.4772,38100.0
2008-10-17 10:20:00,40.88,40.98,40.6,40.75,45900.0,30.4698,30.5443,30.2611,30.3729,45900.0
2008-10-17 10:25:00,40.74,41.01,40.35,40.78,38900.0,30.3654,30.5667,30.0747,30.3952,38900.0
2008-10-17 10:30:00,40.86,40.86,40.05,40.05,39300.0,30.4549,30.4549,29.8511,29.8511,39300.0
2008-10-17 10:35:00,40.07,40.24,39.9,40.08,43000.0,29.866,29.9928,29.7393,29.8735,43000.0
2008-10-17 10:40:00,40.1,40.52,39.95,40.52,26300.0,29.8884,30.2014,29.7766,30.2014,26300.0
2008-10-17 10:45:00,40.54,40.88,40.45,40.81,29700.0,30.2164,30.4698,30.1493,30.4176,29700.0
2008-10-17 10:50:00,40.79,40.92,40.72,40.83,80400.0,30.4027,30.4996,30.3505,30.4325,80400.0
2008-10-17 10:55:00,40.83,41.08,40.75,40.91,68600.0,30.4325,30.6188,30.3729,30.4921,68600.0
2008-10-17 11:00:00,40.98,41.37,40.9,41.37,23800.0,30.5443,30.835,30.4847,30.835,23800.0
2008-10-17 11:05:00,41.36,41.74,41.31,41.68,52100.0,30.8275,31.1108,30.7903,31.0661,52100.0
2008-10-17 11:10:00,41.64,41.67,41.21,41.22,37700.0,31.0362,31.0586,30.7157,30.7232,37700.0
2008-10-17 11:15:00,41.21,41.26,40.78,40.81,19400.0,30.7157,30.753,30.3952,30.4176,19400.0
2008-10-17 11:20:00,40.79,40.84,40.47,40.65,23400.0,30.4027,30.44,30.1642,30.2983,23400.0
2008-10-17 11:25:00,40.68,40.72,40.44,40.6,24000.0,30.3207,30.3505,30.1418,30.2611,24000.0
2008-10-17 11:30:00,40.6,40.96,40.56,40.92,15300.0,30.2611,30.5294,30.2313,30.4996,15300.0
2008-10-17 11:35:00,40.92,40.93,40.64,40.8,26500.0,30.4996,30.507,30.2909,30.4101,26500.0
2008-10-17 11:40:00,40.82,41.21,40.77,41.17,27300.0,30.4251,30.7157,30.3878,30.6859,27300.0
2008-10-17 11:45:00,41.17,41.23,40.96,41.08,18300.0,30.6859,30.7306,30.5294,30.6188,18300.0
2008-10-17 11:50:00,41.13,41.31,41.09,41.09,22600.0,30.6561,30.7903,30.6263,30.6263,22600.0
2008-10-17 11:55:00,41.1,41.11,40.99,41.06,13100.0,30.6338,30.6412,30.5518,30.6039,13100.0
2008-10-17 12:00:00,41.08,41.43,41.07,41.33,27300.0,30.6188,30.8797,30.6114,30.8052,27300.0
2008-10-17 12:05:00,41.32,41.41,41.06,41.25,49600.0,30.7977,30.8648,30.6039,30.7456,49600.0
2008-10-17 12:10:00,41.3,41.64,41.22,41.51,64300.0,30.7828,31.0362,30.7232,30.9393,64300.0
2008-10-17 12:15:00,41.53,41.67,41.45,41.67,11100.0,30.9542,31.0586,30.8946,31.0586,11100.0
2008-10-17 12:20:00,41.69,42.06,41.61,41.93,28300.0,31.0735,31.3493,31.0139,31.2524,28300.0
2008-10-17 12:25:00,41.91,41.94,41.71,41.74,15500.0,31.2375,31.2598,31.0884,31.1108,15500.0
2008-10-17 12:30:00,41.72,41.88,41.54,41.56,15000.0,31.0959,31.2151,30.9617,30.9766,15000.0
2008-10-17 12:35:00,41.54,41.76,41.41,41.75,13900.0,30.9617,31.1257,30.8648,31.1182,13900.0
2008-10-17 12:40:00,41.77,42.11,41.77,41.88,24800.0,31.1331,31.3866,31.1331,31.2151,24800.0
2008-10-17 12:45:00,41.88,42.11,41.63,42.08,17300.0,31.2151,31.3866,31.0288,31.3642,17300.0
2008-10-17 12:50:00,42.09,42.34,41.99,42.34,19200.0,31.3716,31.558,31.2971,31.558,19200.0
2008-10-17 12:55:00,42.36,42.66,42.1,42.3,36100.0,31.5729,31.7965,31.3791,31.5282,36100.0
2008-10-17 13:00:00,42.33,42.78,42.3,42.42,24400.0,31.5505,31.8859,31.5282,31.6176,24400.0
2008-10-17 13:05:00,42.43,42.43,42.04,42.11,24600.0,31.6251,31.6251,31.3344,31.3866,24600.0
2008-10-17 13:10:00,42.13,42.26,41.98,42.22,22000.0,31.4015,31.4984,31.2897,31.4685,22000.0
2008-10-17 13:15:00,42.26,42.26,41.96,42.23,28000.0,31.4984,31.4984,31.2747,31.476,28000.0
2008-10-17 13:20:00,42.25,42.69,42.2,42.64,31700.0,31.4909,31.8189,31.4536,31.7816,31700.0
2008-10-17 13:25:00,42.59,42.74,42.41,42.49,27500.0,31.7443,31.8561,31.6102,31.6698,27500.0
2008-10-17 13:30:00,42.53,43.19,42.52,43.12,61700.0,31.6996,32.1915,31.6921,32.1394,61700.0
2008-10-17 13:35:00,43.13,43.48,42.99,43.48,52800.0,32.1468,32.4077,32.0425,32.4077,52800.0
2008-10-17 13:40:00,43.5,43.63,43.25,43.4,65300.0,32.4226,32.5195,32.2362,32.348,65300.0
2008-10-17 13:45:00,43.4,43.5,43.18,43.29,48300.0,32.348,32.4226,32.1841,32.2661,48300.0
2008-10-17 13:50:00,43.33,43.44,43.07,43.13,24800.0,32.2959,32.3779,32.1021,32.1468,24800.0
2008-10-17 13:55:00,43.08,43.19,42.95,43.06,19300.0,32.1095,32.1915,32.0126,32.0946,19300.0
2008-10-17 14:00:00,43.07,43.56,43.01,43.37,37000.0,32.1021,32.4673,32.0574,32.3257,37000.0
2008-10-17 14:05:00,43.39,43.59,43.18,43.24,28500.0,32.3406,32.4897,32.1841,32.2288,28500.0
2008-10-17 14:10:00,43.23,43.45,43.02,43.17,50600.0,32.2213,32.3853,32.0648,32.1766,50600.0
2008-10-17 14:15:00,43.11,43.35,42.97,43.16,24300.0,32.1319,32.3108,32.0275,32.1692,24300.0
2008-10-17 14:20:00,43.14,43.22,42.53,42.54,31200.0,32.1543,32.2139,31.6996,31.707,31200.0
2008-10-17 14:25:00,42.55,42.75,42.5,42.7,32900.0,31.7145,31.8636,31.6772,31.8263,32900.0
2008-10-17 14:30:00,42.74,43.09,42.74,43.02,17100.0,31.8561,32.117,31.8561,32.0648,17100.0
2008-10-17 14:35:00,43.03,43.19,42.34,42.34,21700.0,32.0723,32.1915,31.558,31.558,21700.0
2008-10-17 14:40:00,42.37,42.62,42.04,42.59,39600.0,31.5803,31.7667,31.3344,31.7443,39600.0
2008-10-17 14:45:00,42.47,43.08,42.41,42.95,33500.0,31.6549,32.1095,31.6102,32.0126,33500.0
2008-10-17 14:50:00,42.96,43.1,42.65,42.67,26000.0,32.0201,32.1244,31.789,31.8039,26000.0
2008-10-17 14:55:00,42.67,42.79,42.51,42.79,21300.0,31.8039,31.8934,31.6847,31.8934,21300.0
2008-10-17 15:00:00,42.82,43.34,42.68,42.96,30300.0,31.9157,32.3033,31.8114,32.0201,30300.0
2008-10-17 15:05:00,42.98,43.1,42.84,42.99,23800.0,32.035,32.1244,31.9307,32.0425,23800.0
2008-10-17 15:10:00,42.91,42.92,42.34,42.55,44800.0,31.9828,31.9903,31.558,31.7145,44800.0
2008-10-17 15:15:00,42.59,42.71,42.35,42.39,39400.0,31.7443,31.8338,31.5654,31.5952,39400.0
2008-10-17 15:20:00,42.31,42.37,41.53,42.09,56100.0,31.5356,31.5803,30.9542,31.3716,56100.0
2008-10-17 15:25:00,42.07,42.4,41.96,42.16,42300.0,31.3567,31.6027,31.2747,31.4238,42300.0
2008-10-17 15:30:00,42.2,42.64,42.11,42.13,45200.0,31.4536,31.7816,31.3866,31.4015,45200.0
2008-10-17 15:35:00,42.23,42.4,41.46,41.86,62300.0,31.476,31.6027,30.9021,31.2002,62300.0
2008-10-17 15:40:00,41.87,42.4,41.64,42.34,57100.0,31.2077,31.6027,31.0362,31.558,57100.0
2008-10-17 15:45:00,42.35,42.35,41.82,41.84,53400.0,31.5654,31.5654,31.1704,31.1853,53400.0
2008-10-17 15:50:00,41.8,41.99,41.51,41.69,70400.0,31.1555,31.2971,30.9393,31.0735,70400.0
2008-10-17 15:55:00,41.71,41.75,41.58,41.62,77700.0,31.0884,31.1182,30.9915,31.0213,77700.0
2008-10-20 09:30:00,42.52,42.52,40.94,41.69,28900.0,31.6921,31.6921,30.5145,31.0735,28900.0
2008-10-20 09:35:00,41.77,42.15,41.28,41.81,21600.0,31.1331,31.4164,30.7679,31.1629,21600.0
2008-10-20 09:40:00,41.85,41.95,41.45,41.46,18900.0,31.1928,31.2673,30.8946,30.9021,18900.0
2008-10-20 09:45:00,41.51,41.83,41.36,41.72,18700.0,30.9393,31.1779,30.8275,31.0959,18700.0
2008-10-20 09:50:00,41.78,42.31,41.78,42.24,23800.0,31.1406,31.5356,31.1406,31.4834,23800.0
2008-10-20 09:55:00,42.23,42.45,42.08,42.39,30800.0,31.476,31.64,31.3642,31.5952,30800.0
2008-10-20 10:00:00,42.47,43.02,42.47,42.74,39000.0,31.6549,32.0648,31.6549,31.8561,39000.0
2008-10-20 10:05:00,42.74,42.8,42.57,42.61,51100.0,31.8561,31.9008,31.7294,31.7592,51100.0
2008-10-20 10:10:00,42.67,42.9,42.58,42.61,53100.0,31.8039,31.9754,31.7369,31.7592,53100.0
2008-10-20 10:15:00,42.61,43.05,42.52,42.89,36400.0,31.7592,32.0872,31.6921,31.9679,36400.0
2008-10-20 10:20:00,42.88,42.93,42.41,42.47,16000.0,31.9605,31.9977,31.6102,31.6549,16000.0
2008-10-20 10:25:00,42.43,42.51,42.05,42.05,16100.0,31.6251,31.6847,31.3418,31.3418,16100.0
2008-10-20 10:30:00,42.1,42.63,42.09,42.6,24600.0,31.3791,31.7741,31.3716,31.7518,24600.0
2008-10-20 10:35:00,42.61,42.7,42.43,42.56,34500.0,31.7592,31.8263,31.6251,31.722,34500.0
2008-10-20 10:40:00,42.57,42.69,42.44,42.51,12800.0,31.7294,31.8189,31.6325,31.6847,12800.0
2008-10-20 10:45:00,42.51,42.72,42.5,42.63,12200.0,31.6847,31.8412,31.6772,31.7741,12200.0
2008-10-20 10:50:00,42.68,42.78,42.09,42.15,36800.0,31.8114,31.8859,31.3716,31.4164,36800.0
2008-10-20 10:55:00,42.15,42.22,41.82,42.03,19700.0,31.4164,31.4685,31.1704,31.3269,19700.0
2008-10-20 11:00:00,42.05,42.05,41.52,41.52,13400.0,31.3418,31.3418,30.9468,30.9468,13400.0
2008-10-20 11:05:00,41.48,41.5,41.17,41.21,20800.0,30.917,30.9319,30.6859,30.7157,20800.0
2008-10-20 11:10:00,41.21,41.22,40.95,41.19,27600.0,30.7157,30.7232,30.5219,30.7008,27600.0
2008-10-20 11:15:00,41.21,41.49,41.19,41.47,26200.0,30.7157,30.9244,30.7008,30.9095,26200.0
2008-10-20 11:20:00,41.47,41.6,41.35,41.58,15800.0,30.9095,31.0064,30.8201,30.9915,15800.0
2008-10-20 11:25:00,41.55,41.83,41.55,41.77,17700.0,30.9692,31.1779,30.9692,31.1331,17700.0
2008-10-20 11:30:00,41.74,42.08,41.74,41.99,24700.0,31.1108,31.3642,31.1108,31.2971,24700.0
2008-10-20 11:35:00,41.98,42.08,41.96,42.08,30600.0,31.2897,31.3642,31.2747,31.3642,30600.0
2008-10-20 11:40:00,42.0,42.22,41.91,42.22,25000.0,31.3046,31.4685,31.2375,31.4685,25000.0
2008-10-20 11:45:00,42.23,42.45,42.18,42.18,15200.0,31.476,31.64,31.4387,31.4387,15200.0
2008-10-20 11:50:00,42.17,42.29,42.09,42.19,17100.0,31.4313,31.5207,31.3716,31.4462,17100.0
2008-10-20 11:55:00,42.2,42.35,42.19,42.26,12000.0,31.4536,31.5654,31.4462,31.4984,12000.0
2008-10-20 12:00:00,42.25,42.26,41.81,41.86,12600.0,31.4909,31.4984,31.1629,31.2002,12600.0
2008-10-20 12:05:00,41.86,41.94,41.81,41.94,33800.0,31.2002,31.2598,31.1629,31.2598,33800.0
2008-10-20 12:10:00,41.92,42.24,41.92,42.15,13400.0,31.2449,31.4834,31.2449,31.4164,13400.0
2008-10-20 12:15:00,42.17,42.54,42.16,42.29,16400.0,31.4313,31.707,31.4238,31.5207,16400.0
2008-10-20 12:20:00,42.28,42.34,42.06,42.06,11600.0,31.5133,31.558,31.3493,31.3493,11600.0
2008-10-20 12:25:00,42.09,42.09,41.77,41.84,15100.0,31.3716,31.3716,31.1331,31.1853,15100.0
2008-10-20 12:30:00,41.84,42.14,41.74,42.05,19100.0,31.1853,31.4089,31.1108,31.3418,19100.0
2008-10-20 12:35:00,42.07,42.07,41.75,41.77,13500.0,31.3567,31.3567,31.1182,31.1331,13500.0
2008-10-20 12:40:00,41.82,41.82,41.47,41.57,17500.0,31.1704,31.1704,30.9095,30.9841,17500.0
2008-10-20 12:45:00,41.54,41.89,41.49,41.89,9500.0,30.9617,31.2226,30.9244,31.2226,9500.0
2008-10-20 12:50:00,41.87,41.87,41.59,41.59,17000.0,31.2077,31.2077,30.999,30.999,17000.0
2008-10-20 12:55:00,41.61,41.79,41.57,41.7,9400.0,31.0139,31.148,30.9841,31.081,9400.0
2008-10-20 13:00:00,41.65,41.69,41.39,41.43,14200.0,31.0437,31.0735,30.8499,30.8797,14200.0
2008-10-20 13:05:00,41.43,41.62,41.35,41.55,18000.0,30.8797,31.0213,30.8201,30.9692,18000.0
2008-10-20 13:10:00,41.58,41.81,41.58,41.81,20600.0,30.9915,31.1629,30.9915,31.1629,20600.0
2008-10-20 13:15:00,41.81,41.85,41.74,41.83,36300.0,31.1629,31.1928,31.1108,31.1779,36300.0
2008-10-20 13:20:00,41.85,42.0,41.79,41.86,12400.0,31.1928,31.3046,31.148,31.2002,12400.0
2008-10-20 13:25:00,41.88,42.06,41.86,42.0,25500.0,31.2151,31.3493,31.2002,31.3046,25500.0
2008-10-20 13:30:00,42.03,42.2,41.95,42.02,14500.0,31.3269,31.4536,31.2673,31.3195,14500.0
2008-10-20 13:35:00,41.97,42.06,41.68,41.75,15600.0,31.2822,31.3493,31.0661,31.1182,15600.0
2008-10-20 13:40:00,41.76,41.92,41.67,41.8,11900.0,31.1257,31.2449,31.0586,31.1555,11900.0
2008-10-20 13:45:00,41.79,41.92,41.68,41.85,20500.0,31.148,31.2449,31.0661,31.1928,20500.0
2008-10-20 13:50:00,41.86,41.9,41.69,41.84,24300.0,31.2002,31.23,31.0735,31.1853,24300.0
2008-10-20 13:55:00,41.86,41.88,41.56,41.59,21000.0,31.2002,31.2151,30.9766,30.999,21000.0
2008-10-20 14:00:00,41.58,41.81,41.53,41.81,20600.0,30.9915,31.1629,30.9542,31.1629,20600.0
2008-10-20 14:05:00,41.81,42.03,41.79,41.97,20100.0,31.1629,31.3269,31.148,31.2822,20100.0
2008-10-20 14:10:00,41.95,41.96,41.69,41.69,24000.0,31.2673,31.2747,31.0735,31.0735,24000.0
2008-10-20 14:15:00,41.74,41.78,41.41,41.44,39600.0,31.1108,31.1406,30.8648,30.8872,39600.0
2008-10-20 14:20:00,41.42,41.57,41.39,41.41,38300.0,30.8723,30.9841,30.8499,30.8648,38300.0
2008-10-20 14:25:00,41.41,41.53,41.31,41.41,25300.0,30.8648,30.9542,30.7903,30.8648,25300.0
2008-10-20 14:30:00,41.43,41.46,41.24,41.45,33800.0,30.8797,30.9021,30.7381,30.8946,33800.0
2008-10-20 14:35:00,41.49,41.63,41.47,41.58,29200.0,30.9244,31.0288,30.9095,30.9915,29200.0
2008-10-20 14:40:00,41.61,41.92,41.56,41.86,17800.0,31.0139,31.2449,30.9766,31.2002,17800.0
2008-10-20 14:45:00,41.86,41.89,41.7,41.76,26800.0,31.2002,31.2226,31.081,31.1257,26800.0
2008-10-20 14:50:00,41.76,41.76,41.42,41.46,32300.0,31.1257,31.1257,30.8723,30.9021,32300.0
2008-10-20 14:55:00,41.49,41.72,41.39,41.71,22300.0,30.9244,31.0959,30.8499,31.0884,22300.0
2008-10-20 15:00:00,41.71,41.85,41.66,41.73,42100.0,31.0884,31.1928,31.0511,31.1033,42100.0
2008-10-20 15:05:00,41.73,41.74,41.46,41.6,35500.0,31.1033,31.1108,30.9021,31.0064,35500.0
2008-10-20 15:10:00,41.6,41.75,41.42,41.57,22400.0,31.0064,31.1182,30.8723,30.9841,22400.0
2008-10-20 15:15:00,41.56,41.85,41.43,41.81,28200.0,30.9766,31.1928,30.8797,31.1629,28200.0
2008-10-20 15:20:00,41.79,41.89,41.48,41.61,48100.0,31.148,31.2226,30.917,31.0139,48100.0
2008-10-20 15:25:00,41.6,41.65,41.45,41.53,65700.0,31.0064,31.0437,30.8946,30.9542,65700.0
2008-10-20 15:30:00,41.53,41.81,41.46,41.73,101700.0,30.9542,31.1629,30.9021,31.1033,101700.0
2008-10-20 15:35:00,41.73,42.16,41.73,42.01,44700.0,31.1033,31.4238,31.1033,31.312,44700.0
2008-10-20 15:40:00,41.99,42.11,41.74,41.82,45500.0,31.2971,31.3866,31.1108,31.1704,45500.0
2008-10-20 15:45:00,41.83,41.95,41.72,41.76,58600.0,31.1779,31.2673,31.0959,31.1257,58600.0
2008-10-20 15:50:00,41.78,42.09,41.78,42.05,70000.0,31.1406,31.3716,31.1406,31.3418,70000.0
2008-10-20 15:55:00,42.04,42.31,42.04,42.19,94000.0,31.3344,31.5356,31.3344,31.4462,94000.0
2008-10-21 09:30:00,41.51,42.25,41.5,42.1,41100.0,30.9393,31.4909,30.9319,31.3791,41100.0
2008-10-21 09:35:00,42.1,42.34,41.97,42.27,25100.0,31.3791,31.558,31.2822,31.5058,25100.0
2008-10-21 09:40:00,42.29,42.65,42.23,42.61,22500.0,31.5207,31.789,31.476,31.7592,22500.0
2008-10-21 09:45:00,42.57,42.66,42.16,42.21,15200.0,31.7294,31.7965,31.4238,31.4611,15200.0
2008-10-21 09:50:00,42.23,42.28,42.03,42.27,67600.0,31.476,31.5133,31.3269,31.5058,67600.0
2008-10-21 09:55:00,42.27,42.28,41.96,42.18,34200.0,31.5058,31.5133,31.2747,31.4387,34200.0
2008-10-21 10:00:00,42.18,42.5,41.98,42.47,17500.0,31.4387,31.6772,31.2897,31.6549,17500.0
2008-10-21 10:05:00,42.46,42.78,42.46,42.74,15600.0,31.6474,31.8859,31.6474,31.8561,15600.0
2008-10-21 10:10:00,42.78,42.85,42.54,42.6,16200.0,31.8859,31.9381,31.707,31.7518,16200.0
2008-10-21 10:15:00,42.59,42.78,42.51,42.53,21900.0,31.7443,31.8859,31.6847,31.6996,21900.0
2008-10-21 10:20:00,42.55,42.87,42.38,42.87,19800.0,31.7145,31.953,31.5878,31.953,19800.0
2008-10-21 10:25:00,42.89,42.96,42.66,42.72,21900.0,31.9679,32.0201,31.7965,31.8412,21900.0
2008-10-21 10:30:00,42.7,42.7,42.27,42.39,17200.0,31.8263,31.8263,31.5058,31.5952,17200.0
2008-10-21 10:35:00,42.35,42.45,42.24,42.33,16200.0,31.5654,31.64,31.4834,31.5505,16200.0
2008-10-21 10:40:00,42.36,42.54,42.36,42.41,14500.0,31.5729,31.707,31.5729,31.6102,14500.0
2008-10-21 10:45:00,42.39,42.45,42.07,42.14,11900.0,31.5952,31.64,31.3567,31.4089,11900.0
2008-10-21 10:50:00,42.2,42.2,41.92,42.03,14100.0,31.4536,31.4536,31.2449,31.3269,14100.0
2008-10-21 10:55:00,42.07,42.08,41.88,42.0,13500.0,31.3567,31.3642,31.2151,31.3046,13500.0
2008-10-21 11:00:00,42.05,42.19,41.99,42.13,8200.0,31.3418,31.4462,31.2971,31.4015,8200.0
2008-10-21 11:05:00,42.11,42.15,41.78,41.89,11600.0,31.3866,31.4164,31.1406,31.2226,11600.0
2008-10-21 11:10:00,41.87,41.99,41.82,41.87,12600.0,31.2077,31.2971,31.1704,31.2077,12600.0
2008-10-21 11:15:00,41.88,41.97,41.85,41.89,8100.0,31.2151,31.2822,31.1928,31.2226,8100.0
2008-10-21 11:20:00,41.9,41.9,41.59,41.63,12900.0,31.23,31.23,30.999,31.0288,12900.0
2008-10-21 11:25:00,41.62,41.81,41.6,41.81,10100.0,31.0213,31.1629,31.0064,31.1629,10100.0
2008-10-21 11:30:00,41.79,41.92,41.72,41.88,10100.0,31.148,31.2449,31.0959,31.2151,10100.0
2008-10-21 11:35:00,41.88,41.88,41.61,41.66,26800.0,31.2151,31.2151,31.0139,31.0511,26800.0
2008-10-21 11:40:00,41.64,41.72,41.4,41.43,22800.0,31.0362,31.0959,30.8574,30.8797,22800.0
2008-10-21 11:45:00,41.43,41.45,41.18,41.25,20500.0,30.8797,30.8946,30.6934,30.7456,20500.0
2008-10-21 11:50:00,41.23,41.23,40.92,41.01,32500.0,30.7306,30.7306,30.4996,30.5667,32500.0
2008-10-21 11:55:00,40.98,41.01,40.44,40.52,32300.0,30.5443,30.5667,30.1418,30.2014,32300.0
2008-10-21 12:00:00,40.54,40.82,40.44,40.68,40400.0,30.2164,30.4251,30.1418,30.3207,40400.0
2008-10-21 12:05:00,40.71,40.74,40.5,40.67,39600.0,30.3431,30.3654,30.1865,30.3133,39600.0
2008-10-21 12:10:00,40.67,40.72,40.5,40.54,33500.0,30.3133,30.3505,30.1865,30.2164,33500.0
2008-10-21 12:15:00,40.5,40.53,40.23,40.42,19100.0,30.1865,30.2089,29.9853,30.1269,19100.0
2008-10-21 12:20:00,40.46,40.62,40.34,40.57,14800.0,30.1567,30.276,30.0673,30.2387,14800.0
2008-10-21 12:25:00,40.59,40.68,40.46,40.51,29700.0,30.2536,30.3207,30.1567,30.194,29700.0
2008-10-21 12:30:00,40.48,40.65,40.39,40.62,22300.0,30.1716,30.2983,30.1046,30.276,22300.0
2008-10-21 12:35:00,40.61,40.7,40.51,40.67,42300.0,30.2685,30.3356,30.194,30.3133,42300.0
2008-10-21 12:40:00,40.67,40.67,40.41,40.52,19200.0,30.3133,30.3133,30.1195,30.2014,19200.0
2008-10-21 12:45:00,40.53,40.54,40.21,40.33,17200.0,30.2089,30.2164,29.9704,30.0598,17200.0
2008-10-21 12:50:00,40.33,40.4,40.16,40.23,16700.0,30.0598,30.112,29.9331,29.9853,16700.0
2008-10-21 12:55:00,40.24,40.35,40.0,40.0,47800.0,29.9928,30.0747,29.8139,29.8139,47800.0
2008-10-21 13:00:00,39.94,39.96,39.74,39.85,63700.0,29.7691,29.7841,29.6201,29.7021,63700.0
2008-10-21 13:05:00,39.87,40.14,39.81,40.03,43800.0,29.717,29.9182,29.6723,29.8362,43800.0
2008-10-21 13:10:00,40.01,40.06,39.87,39.97,20500.0,29.8213,29.8586,29.717,29.7915,20500.0
2008-10-21 13:15:00,39.97,40.06,39.93,39.97,48600.0,29.7915,29.8586,29.7617,29.7915,48600.0
2008-10-21 13:20:00,39.99,40.25,39.95,40.16,74100.0,29.8064,30.0002,29.7766,29.9331,74100.0
2008-10-21 13:25:00,40.16,40.31,40.1,40.1,14200.0,29.9331,30.0449,29.8884,29.8884,14200.0
2008-10-21 13:30:00,40.1,40.22,39.95,40.13,21800.0,29.8884,29.9778,29.7766,29.9108,21800.0
2008-10-21 13:35:00,40.13,40.4,40.13,40.36,11700.0,29.9108,30.112,29.9108,30.0822,11700.0
2008-10-21 13:40:00,40.37,40.4,40.14,40.2,17100.0,30.0896,30.112,29.9182,29.9629,17100.0
2008-10-21 13:45:00,40.18,40.29,40.04,40.09,33100.0,29.948,30.03,29.8437,29.881,33100.0
2008-10-21 13:50:00,40.08,40.08,39.87,39.98,38100.0,29.8735,29.8735,29.717,29.799,38100.0
2008-10-21 13:55:00,40.0,40.04,39.85,39.94,36100.0,29.8139,29.8437,29.7021,29.7691,36100.0
2008-10-21 14:00:00,39.96,40.17,39.9,40.05,38200.0,29.7841,29.9406,29.7393,29.8511,38200.0
2008-10-21 14:05:00,40.05,40.05,39.74,39.82,42600.0,29.8511,29.8511,29.6201,29.6797,42600.0
2008-10-21 14:10:00,39.83,40.11,39.79,39.94,21900.0,29.6872,29.8959,29.6573,29.7691,21900.0
2008-10-21 14:15:00,39.95,40.34,39.95,40.23,22200.0,29.7766,30.0673,29.7766,29.9853,22200.0
2008-10-21 14:20:00,40.28,40.47,40.24,40.42,36400.0,30.0226,30.1642,29.9928,30.1269,36400.0
2008-10-21 14:25:00,40.45,40.63,40.36,40.61,15800.0,30.1493,30.2834,30.0822,30.2685,15800.0
2008-10-21 14:30:00,40.6,40.7,40.45,40.49,22800.0,30.2611,30.3356,30.1493,30.1791,22800.0
2008-10-21 14:35:00,40.5,40.57,40.43,40.52,21900.0,30.1865,30.2387,30.1344,30.2014,21900.0
2008-10-21 14:40:00,40.51,40.69,40.48,40.62,23700.0,30.194,30.3282,30.1716,30.276,23700.0
2008-10-21 14:45:00,40.65,40.85,40.56,40.57,38000.0,30.2983,30.4474,30.2313,30.2387,38000.0
2008-10-21 14:50:00,40.55,40.56,40.42,40.56,20300.0,30.2238,30.2313,30.1269,30.2313,20300.0
2008-10-21 14:55:00,40.53,40.59,40.37,40.43,18600.0,30.2089,30.2536,30.0896,30.1344,18600.0
2008-10-21 15:00:00,40.44,40.68,40.39,40.68,26800.0,30.1418,30.3207,30.1046,30.3207,26800.0
2008-10-21 15:05:00,40.68,40.7,40.29,40.34,37700.0,30.3207,30.3356,30.03,30.0673,37700.0
2008-10-21 15:10:00,40.28,40.5,40.26,40.4,16100.0,30.0226,30.1865,30.0077,30.112,16100.0
2008-10-21 15:15:00,40.44,40.46,40.04,40.04,26400.0,30.1418,30.1567,29.8437,29.8437,26400.0
2008-10-21 15:20:00,40.0,40.09,39.82,39.91,56400.0,29.8139,29.881,29.6797,29.7468,56400.0
2008-10-21 15:25:00,39.91,40.12,39.9,39.95,46400.0,29.7468,29.9033,29.7393,29.7766,46400.0
2008-10-21 15:30:00,39.95,40.04,39.67,39.88,56600.0,29.7766,29.8437,29.5679,29.7244,56600.0
2008-10-21 15:35:00,39.83,39.97,39.77,39.91,48600.0,29.6872,29.7915,29.6424,29.7468,48600.0
2008-10-21 15:40:00,39.9,40.07,39.76,39.76,54600.0,29.7393,29.866,29.635,29.635,54600.0
2008-10-21 15:45:00,39.76,39.81,39.5,39.6,111500.0,29.635,29.6723,29.4412,29.5157,111500.0
2008-10-21 15:50:00,39.6,39.95,39.59,39.9,59300.0,29.5157,29.7766,29.5083,29.7393,59300.0
2008-10-21 15:55:00,39.86,39.88,39.73,39.76,64800.0,29.7095,29.7244,29.6126,29.635,64800.0
2008-10-22 09:30:00,39.39,39.5,38.68,38.81,45200.0,29.3592,29.4412,28.83,28.9269,45200.0
2008-10-22 09:35:00,38.92,38.92,38.11,38.12,42500.0,29.0089,29.0089,28.4052,28.4126,42500.0
2008-10-22 09:40:00,38.17,38.75,38.13,38.56,59000.0,28.4499,28.8822,28.4201,28.7406,59000.0
2008-10-22 09:45:00,38.51,38.63,38.3,38.37,28500.0,28.7033,28.7927,28.5468,28.599,28500.0
2008-10-22 09:50:00,38.31,38.31,37.81,37.99,38600.0,28.5542,28.5542,28.1816,28.3157,38600.0
2008-10-22 09:55:00,38.02,38.26,37.8,37.8,58500.0,28.3381,28.517,28.1741,28.1741,58500.0
2008-10-22 10:00:00,37.81,38.05,37.41,37.43,71800.0,28.1816,28.3604,27.8834,27.8983,71800.0
2008-10-22 10:05:00,37.43,37.65,37.31,37.48,46400.0,27.8983,28.0623,27.8089,27.9356,46400.0
2008-10-22 10:10:00,37.48,37.77,37.48,37.75,31600.0,27.9356,28.1517,27.9356,28.1368,31600.0
2008-10-22 10:15:00,37.69,38.08,37.56,38.04,55700.0,28.0921,28.3828,27.9952,28.353,55700.0
2008-10-22 10:20:00,38.02,38.25,37.71,37.94,40100.0,28.3381,28.5095,28.107,28.2785,40100.0
2008-10-22 10:25:00,37.91,38.13,37.74,38.13,45300.0,28.2561,28.4201,28.1294,28.4201,45300.0
2008-10-22 10:30:00,38.07,38.44,38.04,38.24,39600.0,28.3754,28.6511,28.353,28.5021,39600.0
2008-10-22 10:35:00,38.2,38.38,37.98,38.35,27500.0,28.4722,28.6064,28.3083,28.584,27500.0
2008-10-22 10:40:00,38.3,38.62,38.3,38.49,26000.0,28.5468,28.7853,28.5468,28.6884,26000.0
2008-10-22 10:45:00,38.46,38.9,38.34,38.83,46100.0,28.666,28.994,28.5766,28.9418,46100.0
2008-10-22 10:50:00,38.82,38.97,38.64,38.97,23400.0,28.9344,29.0462,28.8002,29.0462,23400.0
2008-10-22 10:55:00,38.99,39.1,38.78,39.07,28400.0,29.0611,29.1431,28.9045,29.1207,28400.0
2008-10-22 11:00:00,39.02,39.06,38.63,38.82,17700.0,29.0834,29.1132,28.7927,28.9344,17700.0
2008-10-22 11:05:00,38.79,38.86,38.53,38.69,12200.0,28.912,28.9642,28.7182,28.8375,12200.0
2008-10-22 11:10:00,38.72,38.93,38.67,38.71,19300.0,28.8598,29.0163,28.8226,28.8524,19300.0
2008-10-22 11:15:00,38.71,38.82,38.58,38.79,18900.0,28.8524,28.9344,28.7555,28.912,18900.0
2008-10-22 11:20:00,38.72,38.76,38.36,38.63,14400.0,28.8598,28.8896,28.5915,28.7927,14400.0
2008-10-22 11:25:00,38.56,38.56,38.27,38.35,33500.0,28.7406,28.7406,28.5244,28.584,33500.0
2008-10-22 11:30:00,38.31,38.69,38.31,38.55,16200.0,28.5542,28.8375,28.5542,28.7331,16200.0
2008-10-22 11:35:00,38.54,38.62,38.44,38.56,22400.0,28.7257,28.7853,28.6511,28.7406,22400.0
2008-10-22 11:40:00,38.57,39.03,38.49,38.88,27800.0,28.748,29.0909,28.6884,28.9791,27800.0
2008-10-22 11:45:00,38.88,39.23,38.88,39.15,45500.0,28.9791,29.24,28.9791,29.1803,45500.0
2008-10-22 11:50:00,39.15,39.17,39.05,39.05,23500.0,29.1803,29.1952,29.1058,29.1058,23500.0
2008-10-22 11:55:00,39.02,39.19,39.0,39.08,14400.0,29.0834,29.2101,29.0685,29.1282,14400.0
2008-10-22 12:00:00,39.12,39.18,38.99,39.08,15700.0,29.158,29.2027,29.0611,29.1282,15700.0
2008-10-22 12:05:00,39.04,39.32,39.02,39.25,15800.0,29.0983,29.307,29.0834,29.2549,15800.0
2008-10-22 12:10:00,39.23,39.23,39.09,39.14,17300.0,29.24,29.24,29.1356,29.1729,17300.0
2008-10-22 12:15:00,39.13,39.26,39.05,39.22,16300.0,29.1654,29.2623,29.1058,29.2325,16300.0
2008-10-22 12:20:00,39.24,39.57,39.24,39.54,16200.0,29.2474,29.4934,29.2474,29.471,16200.0
2008-10-22 12:25:00,39.51,39.77,39.45,39.57,44500.0,29.4486,29.6424,29.4039,29.4934,44500.0
2008-10-22 12:30:00,39.59,39.61,39.41,39.5,17800.0,29.5083,29.5232,29.3741,29.4412,17800.0
2008-10-22 12:35:00,39.5,39.54,39.44,39.51,10700.0,29.4412,29.471,29.3965,29.4486,10700.0
2008-10-22 12:40:00,39.51,39.55,39.42,39.43,6500.0,29.4486,29.4785,29.3816,29.389,6500.0
2008-10-22 12:45:00,39.45,39.48,39.24,39.28,15500.0,29.4039,29.4263,29.2474,29.2772,15500.0
2008-10-22 12:50:00,39.27,39.45,39.25,39.44,7000.0,29.2698,29.4039,29.2549,29.3965,7000.0
2008-10-22 12:55:00,39.43,39.43,39.23,39.25,12200.0,29.389,29.389,29.24,29.2549,12200.0
2008-10-22 13:00:00,39.26,39.27,38.97,38.99,10300.0,29.2623,29.2698,29.0462,29.0611,10300.0
2008-10-22 13:05:00,39.03,39.16,39.01,39.11,10100.0,29.0909,29.1878,29.076,29.1505,10100.0
2008-10-22 13:10:00,39.1,39.1,38.84,38.87,16000.0,29.1431,29.1431,28.9493,28.9716,16000.0
2008-10-22 13:15:00,38.87,38.88,38.62,38.74,26000.0,28.9716,28.9791,28.7853,28.8747,26000.0
2008-10-22 13:20:00,38.71,38.73,38.48,38.48,15100.0,28.8524,28.8673,28.6809,28.6809,15100.0
2008-10-22 13:25:00,38.48,38.53,38.32,38.51,34300.0,28.6809,28.7182,28.5617,28.7033,34300.0
2008-10-22 13:30:00,38.51,38.59,38.29,38.4,32000.0,28.7033,28.7629,28.5393,28.6213,32000.0
2008-10-22 13:35:00,38.4,38.5,38.24,38.4,14400.0,28.6213,28.6958,28.5021,28.6213,14400.0
2008-10-22 13:40:00,38.37,38.51,38.36,38.38,15600.0,28.599,28.7033,28.5915,28.6064,15600.0
2008-10-22 13:45:00,38.38,38.72,38.38,38.72,13300.0,28.6064,28.8598,28.6064,28.8598,13300.0
2008-10-22 13:50:00,38.71,38.72,38.48,38.63,11000.0,28.8524,28.8598,28.6809,28.7927,11000.0
2008-10-22 13:55:00,38.62,38.75,38.46,38.71,14900.0,28.7853,28.8822,28.666,28.8524,14900.0
2008-10-22 14:00:00,38.68,38.7,38.36,38.37,52900.0,28.83,28.8449,28.5915,28.599,52900.0
2008-10-22 14:05:00,38.36,38.54,38.26,38.3,27200.0,28.5915,28.7257,28.517,28.5468,27200.0
2008-10-22 14:10:00,38.3,38.36,38.18,38.33,18400.0,28.5468,28.5915,28.4573,28.5691,18400.0
2008-10-22 14:15:00,38.35,38.5,38.3,38.44,17200.0,28.584,28.6958,28.5468,28.6511,17200.0
2008-10-22 14:20:00,38.45,38.71,38.42,38.71,17700.0,28.6586,28.8524,28.6362,28.8524,17700.0
2008-10-22 14:25:00,38.73,38.73,38.5,38.67,12100.0,28.8673,28.8673,28.6958,28.8226,12100.0
2008-10-22 14:30:00,38.65,38.67,38.36,38.39,12800.0,28.8077,28.8226,28.5915,28.6139,12800.0
2008-10-22 14:35:00,38.39,38.47,38.3,38.36,25500.0,28.6139,28.6735,28.5468,28.5915,25500.0
2008-10-22 14:40:00,38.32,38.33,38.03,38.1,18400.0,28.5617,28.5691,28.3455,28.3977,18400.0
2008-10-22 14:45:00,38.11,38.33,38.03,38.21,31900.0,28.4052,28.5691,28.3455,28.4797,31900.0
2008-10-22 14:50:00,38.22,38.22,37.96,37.96,19100.0,28.4872,28.4872,28.2934,28.2934,19100.0
2008-10-22 14:55:00,37.96,38.13,37.86,38.1,19300.0,28.2934,28.4201,28.2188,28.3977,19300.0
2008-10-22 15:00:00,38.11,38.34,38.1,38.21,24600.0,28.4052,28.5766,28.3977,28.4797,24600.0
2008-10-22 15:05:00,38.23,38.26,37.99,38.13,34200.0,28.4946,28.517,28.3157,28.4201,34200.0
2008-10-22 15:10:00,38.19,38.25,37.9,37.9,30700.0,28.4648,28.5095,28.2486,28.2486,30700.0
2008-10-22 15:15:00,37.92,37.96,37.72,37.75,27900.0,28.2635,28.2934,28.1145,28.1368,27900.0
2008-10-22 15:20:00,37.76,37.84,37.65,37.71,29300.0,28.1443,28.2039,28.0623,28.107,29300.0
2008-10-22 15:25:00,37.71,37.87,37.52,37.6,42500.0,28.107,28.2263,27.9654,28.025,42500.0
2008-10-22 15:30:00,37.59,37.62,37.27,37.31,41900.0,28.0176,28.0399,27.7791,27.8089,41900.0
2008-10-22 15:35:00,37.33,37.43,36.8,36.8,69600.0,27.8238,27.8983,27.4288,27.4288,69600.0
2008-10-22 15:40:00,36.78,36.84,36.33,36.47,89700.0,27.4139,27.4586,27.0784,27.1828,89700.0
2008-10-22 15:45:00,36.47,37.27,36.37,37.14,79600.0,27.1828,27.7791,27.1083,27.6822,79600.0
2008-10-22 15:50:00,37.14,37.96,37.08,37.63,62300.0,27.6822,28.2934,27.6375,28.0474,62300.0
2008-10-22 15:55:00,37.61,38.09,37.55,38.07,185400.0,28.0325,28.3903,27.9878,28.3754,185400.0
2008-10-23 09:30:00,38.1,38.65,38.1,38.46,25700.0,28.3977,28.8077,28.3977,28.666,25700.0
2008-10-23 09:35:00,38.46,38.57,38.0,38.04,30000.0,28.666,28.748,28.3232,28.353,30000.0
2008-10-23 09:40:00,38.04,38.41,37.32,37.45,38100.0,28.353,28.6288,27.8163,27.9132,38100.0
2008-10-23 09:45:00,37.5,37.57,37.25,37.27,20400.0,27.9505,28.0027,27.7642,27.7791,20400.0
2008-10-23 09:50:00,37.23,37.5,37.02,37.4,29700.0,27.7493,27.9505,27.5927,27.876,29700.0
2008-10-23 09:55:00,37.37,37.74,37.33,37.74,34300.0,27.8536,28.1294,27.8238,28.1294,34300.0
2008-10-23 10:00:00,37.66,38.1,37.64,38.04,42100.0,28.0698,28.3977,28.0549,28.353,42100.0
2008-10-23 10:05:00,38.03,38.27,37.96,38.23,44900.0,28.3455,28.5244,28.2934,28.4946,44900.0
2008-10-23 10:10:00,38.25,38.44,38.13,38.35,45100.0,28.5095,28.6511,28.4201,28.584,45100.0
2008-10-23 10:15:00,38.34,38.4,38.01,38.19,30100.0,28.5766,28.6213,28.3306,28.4648,30100.0
2008-10-23 10:20:00,38.12,38.47,38.04,38.35,23600.0,28.4126,28.6735,28.353,28.584,23600.0
2008-10-23 10:25:00,38.33,38.37,37.73,37.87,28500.0,28.5691,28.599,28.1219,28.2263,28500.0
2008-10-23 10:30:00,37.88,38.13,37.74,37.94,33600.0,28.2337,28.4201,28.1294,28.2785,33600.0
2008-10-23 10:35:00,37.99,38.02,37.62,37.9,25500.0,28.3157,28.3381,28.0399,28.2486,25500.0
2008-10-23 10:40:00,37.92,38.9,37.89,38.81,34700.0,28.2635,28.994,28.2412,28.9269,34700.0
2008-10-23 10:45:00,38.88,39.17,38.57,38.58,40000.0,28.9791,29.1952,28.748,28.7555,40000.0
2008-10-23 10:50:00,38.59,38.95,38.58,38.79,23000.0,28.7629,29.0313,28.7555,28.912,23000.0
2008-10-23 10:55:00,38.76,39.29,38.76,39.24,21900.0,28.8896,29.2847,28.8896,29.2474,21900.0
2008-10-23 11:00:00,39.23,39.4,38.82,38.82,22400.0,29.24,29.3667,28.9344,28.9344,22400.0
2008-10-23 11:05:00,38.8,38.8,38.5,38.56,38700.0,28.9195,28.9195,28.6958,28.7406,38700.0
2008-10-23 11:10:00,38.57,38.65,38.36,38.38,21900.0,28.748,28.8077,28.5915,28.6064,21900.0
2008-10-23 11:15:00,38.37,38.57,38.07,38.07,20100.0,28.599,28.748,28.3754,28.3754,20100.0
2008-10-23 11:20:00,38.09,38.26,38.0,38.12,20400.0,28.3903,28.517,28.3232,28.4126,20400.0
2008-10-23 11:25:00,38.13,38.13,37.83,37.99,13500.0,28.4201,28.4201,28.1965,28.3157,13500.0
2008-10-23 11:30:00,37.97,38.16,37.97,38.09,12600.0,28.3008,28.4424,28.3008,28.3903,12600.0
2008-10-23 11:35:00,38.14,38.58,38.13,38.58,15000.0,28.4275,28.7555,28.4201,28.7555,15000.0
2008-10-23 11:40:00,38.52,38.52,37.92,37.92,15500.0,28.7108,28.7108,28.2635,28.2635,15500.0
2008-10-23 11:45:00,37.92,37.94,37.75,37.91,47600.0,28.2635,28.2785,28.1368,28.2561,47600.0
2008-10-23 11:50:00,37.91,38.15,37.89,38.01,11900.0,28.2561,28.435,28.2412,28.3306,11900.0
2008-10-23 11:55:00,37.99,38.02,37.9,37.98,9500.0,28.3157,28.3381,28.2486,28.3083,9500.0
2008-10-23 12:00:00,37.98,38.03,37.6,37.6,15100.0,28.3083,28.3455,28.025,28.025,15100.0
2008-10-23 12:05:00,37.6,37.67,37.5,37.55,13600.0,28.025,28.0772,27.9505,27.9878,13600.0
2008-10-23 12:10:00,37.56,37.59,37.36,37.38,25500.0,27.9952,28.0176,27.8462,27.8611,25500.0
2008-10-23 12:15:00,37.38,37.41,37.04,37.06,38500.0,27.8611,27.8834,27.6076,27.6225,38500.0
2008-10-23 12:20:00,37.05,37.19,37.0,37.0,15500.0,27.6151,27.7194,27.5778,27.5778,15500.0
2008-10-23 12:25:00,37.0,37.0,36.68,36.84,22900.0,27.5778,27.5778,27.3393,27.4586,22900.0
2008-10-23 12:30:00,36.84,36.92,36.7,36.74,17400.0,27.4586,27.5182,27.3542,27.384,17400.0
2008-10-23 12:35:00,36.72,36.93,36.54,36.65,17700.0,27.3691,27.5257,27.235,27.317,17700.0
2008-10-23 12:40:00,36.62,36.86,36.39,36.81,11600.0,27.2946,27.4735,27.1232,27.4362,11600.0
2008-10-23 12:45:00,36.81,37.16,36.8,36.89,17400.0,27.4362,27.6971,27.4288,27.4958,17400.0
2008-10-23 12:50:00,36.85,36.97,36.74,36.83,12300.0,27.466,27.5555,27.384,27.4511,12300.0
2008-10-23 12:55:00,36.8,36.8,36.38,36.49,21200.0,27.4288,27.4288,27.1157,27.1977,21200.0
2008-10-23 13:00:00,36.46,36.64,36.25,36.38,20700.0,27.1753,27.3095,27.0188,27.1157,20700.0
2008-10-23 13:05:00,36.38,36.7,36.2,36.67,27100.0,27.1157,27.3542,26.9816,27.3319,27100.0
2008-10-23 13:10:00,36.62,36.79,36.5,36.69,20500.0,27.2946,27.4213,27.2052,27.3468,20500.0
2008-10-23 13:15:00,36.77,37.13,36.74,37.03,17300.0,27.4064,27.6747,27.384,27.6002,17300.0
2008-10-23 13:20:00,37.0,37.03,36.76,36.8,12500.0,27.5778,27.6002,27.3989,27.4288,12500.0
2008-10-23 13:25:00,36.82,37.02,36.66,36.66,35000.0,27.4437,27.5927,27.3244,27.3244,35000.0
2008-10-23 13:30:00,36.65,36.78,36.41,36.45,36200.0,27.317,27.4139,27.1381,27.1679,36200.0
2008-10-23 13:35:00,36.45,37.03,36.42,36.8,21000.0,27.1679,27.6002,27.1455,27.4288,21000.0
2008-10-23 13:40:00,36.81,37.15,36.8,36.96,18200.0,27.4362,27.6896,27.4288,27.548,18200.0
2008-10-23 13:45:00,36.95,37.16,36.79,36.93,40300.0,27.5406,27.6971,27.4213,27.5257,40300.0
2008-10-23 13:50:00,36.95,37.02,36.64,37.01,17700.0,27.5406,27.5927,27.3095,27.5853,17700.0
2008-10-23 13:55:00,37.07,37.18,36.85,36.95,21300.0,27.63,27.712,27.466,27.5406,21300.0
2008-10-23 14:00:00,36.94,36.94,36.33,36.4,25900.0,27.5331,27.5331,27.0784,27.1306,25900.0
2008-10-23 14:05:00,36.41,36.75,36.37,36.55,25800.0,27.1381,27.3915,27.1083,27.2424,25800.0
2008-10-23 14:10:00,36.55,36.69,36.37,36.47,46800.0,27.2424,27.3468,27.1083,27.1828,46800.0
2008-10-23 14:15:00,36.48,36.72,36.3,36.36,45400.0,27.1902,27.3691,27.0561,27.1008,45400.0
2008-10-23 14:20:00,36.36,36.47,36.22,36.45,36800.0,27.1008,27.1828,26.9965,27.1679,36800.0
2008-10-23 14:25:00,36.44,36.96,36.41,36.86,37100.0,27.1604,27.548,27.1381,27.4735,37100.0
2008-10-23 14:30:00,36.87,37.45,36.75,37.09,34100.0,27.4809,27.9132,27.3915,27.6449,34100.0
2008-10-23 14:35:00,37.03,37.35,36.96,37.33,43100.0,27.6002,27.8387,27.548,27.8238,43100.0
2008-10-23 14:40:00,37.36,37.52,36.76,37.01,29800.0,27.8462,27.9654,27.3989,27.5853,29800.0
2008-10-23 14:45:00,37.04,37.21,36.57,36.62,34900.0,27.6076,27.7344,27.2573,27.2946,34900.0
2008-10-23 14:50:00,36.59,36.81,36.44,36.46,26800.0,27.2722,27.4362,27.1604,27.1753,26800.0
2008-10-23 14:55:00,36.5,36.8,36.33,36.8,52700.0,27.2052,27.4288,27.0784,27.4288,52700.0
2008-10-23 15:00:00,36.8,37.19,36.64,37.04,36400.0,27.4288,27.7194,27.3095,27.6076,36400.0
2008-10-23 15:05:00,37.08,37.65,36.89,37.65,46200.0,27.6375,28.0623,27.4958,28.0623,46200.0
2008-10-23 15:10:00,37.66,38.25,37.66,38.11,86200.0,28.0698,28.5095,28.0698,28.4052,86200.0
2008-10-23 15:15:00,38.05,38.08,37.16,37.21,28800.0,28.3604,28.3828,27.6971,27.7344,28800.0
2008-10-23 15:20:00,37.16,37.76,37.01,37.72,34300.0,27.6971,28.1443,27.5853,28.1145,34300.0
2008-10-23 15:25:00,37.66,37.67,37.18,37.33,37900.0,28.0698,28.0772,27.712,27.8238,37900.0
2008-10-23 15:30:00,37.33,37.5,36.69,36.98,40900.0,27.8238,27.9505,27.3468,27.5629,40900.0
2008-10-23 15:35:00,37.0,37.34,36.79,36.79,58000.0,27.5778,27.8312,27.4213,27.4213,58000.0
2008-10-23 15:40:00,36.79,38.15,36.71,38.15,98600.0,27.4213,28.435,27.3617,28.435,98600.0
2008-10-23 15:45:00,38.17,38.69,37.99,38.67,74800.0,28.4499,28.8375,28.3157,28.8226,74800.0
2008-10-23 15:50:00,38.68,38.68,38.03,38.03,69000.0,28.83,28.83,28.3455,28.3455,69000.0
2008-10-23 15:55:00,38.2,38.43,38.04,38.37,88400.0,28.4722,28.6437,28.353,28.599,88400.0
2008-10-24 09:30:00,35.48,36.46,35.48,36.14,4400.0,26.4449,27.1753,26.4449,26.9368,4400.0
2008-10-24 09:35:00,36.14,36.67,36.07,36.3,32800.0,26.9368,27.3319,26.8847,27.0561,32800.0
2008-10-24 09:40:00,36.3,36.45,36.06,36.16,15600.0,27.0561,27.1679,26.8772,26.9517,15600.0
2008-10-24 09:45:00,36.22,36.71,36.08,36.71,16600.0,26.9965,27.3617,26.8921,27.3617,16600.0
2008-10-24 09:50:00,36.66,36.83,36.34,36.81,27500.0,27.3244,27.4511,27.0859,27.4362,27500.0
2008-10-24 09:55:00,36.72,37.0,36.5,37.0,16900.0,27.3691,27.5778,27.2052,27.5778,16900.0
2008-10-24 10:00:00,37.01,37.37,36.85,36.85,33000.0,27.5853,27.8536,27.466,27.466,33000.0
2008-10-24 10:05:00,36.8,36.86,36.28,36.45,36500.0,27.4288,27.4735,27.0412,27.1679,36500.0
2008-10-24 10:10:00,36.44,36.53,36.16,36.5,19700.0,27.1604,27.2275,26.9517,27.2052,19700.0
2008-10-24 10:15:00,36.37,36.77,36.25,36.76,19400.0,27.1083,27.4064,27.0188,27.3989,19400.0
2008-10-24 10:20:00,36.76,36.8,36.19,36.28,13400.0,27.3989,27.4288,26.9741,27.0412,13400.0
2008-10-24 10:25:00,36.2,36.35,36.06,36.33,18400.0,26.9816,27.0934,26.8772,27.0784,18400.0
2008-10-24 10:30:00,36.18,36.63,36.13,36.45,17500.0,26.9666,27.3021,26.9294,27.1679,17500.0
2008-10-24 10:35:00,36.39,36.7,36.38,36.49,18800.0,27.1232,27.3542,27.1157,27.1977,18800.0
2008-10-24 10:40:00,36.44,36.93,36.32,36.93,13500.0,27.1604,27.5257,27.071,27.5257,13500.0
2008-10-24 10:45:00,36.99,37.02,36.68,36.8,7800.0,27.5704,27.5927,27.3393,27.4288,7800.0
2008-10-24 10:50:00,36.84,37.26,36.84,37.16,12900.0,27.4586,27.7716,27.4586,27.6971,12900.0
2008-10-24 10:55:00,37.15,37.26,36.97,37.15,13400.0,27.6896,27.7716,27.5555,27.6896,13400.0
2008-10-24 11:00:00,37.16,37.43,37.05,37.07,18500.0,27.6971,27.8983,27.6151,27.63,18500.0
2008-10-24 11:05:00,37.1,37.2,36.92,36.93,13800.0,27.6524,27.7269,27.5182,27.5257,13800.0
2008-10-24 11:10:00,36.94,37.0,36.75,36.82,16800.0,27.5331,27.5778,27.3915,27.4437,16800.0
2008-10-24 11:15:00,36.81,37.17,36.81,37.17,11100.0,27.4362,27.7045,27.4362,27.7045,11100.0
2008-10-24 11:20:00,37.14,37.7,37.06,37.58,24600.0,27.6822,28.0996,27.6225,28.0101,24600.0
2008-10-24 11:25:00,37.58,37.61,37.36,37.4,10800.0,28.0101,28.0325,27.8462,27.876,10800.0
2008-10-24 11:30:00,37.47,37.66,37.24,37.28,15100.0,27.9281,28.0698,27.7567,27.7865,15100.0
2008-10-24 11:35:00,37.28,37.91,37.28,37.89,9200.0,27.7865,28.2561,27.7865,28.2412,9200.0
2008-10-24 11:40:00,37.93,37.95,37.6,37.89,9900.0,28.271,28.2859,28.025,28.2412,9900.0
2008-10-24 11:45:00,37.85,38.0,37.6,37.68,12000.0,28.2114,28.3232,28.025,28.0847,12000.0
2008-10-24 11:50:00,37.68,37.68,37.26,37.37,11800.0,28.0847,28.0847,27.7716,27.8536,11800.0
2008-10-24 11:55:00,37.38,37.56,37.3,37.37,9700.0,27.8611,27.9952,27.8014,27.8536,9700.0
2008-10-24 12:00:00,37.27,37.32,36.97,37.12,18500.0,27.7791,27.8163,27.5555,27.6673,18500.0
2008-10-24 12:05:00,37.12,37.31,37.03,37.18,11800.0,27.6673,27.8089,27.6002,27.712,11800.0
2008-10-24 12:10:00,37.17,37.4,36.99,37.32,8100.0,27.7045,27.876,27.5704,27.8163,8100.0
2008-10-24 12:15:00,37.3,37.3,37.02,37.11,9500.0,27.8014,27.8014,27.5927,27.6598,9500.0
2008-10-24 12:20:00,37.13,37.3,36.83,36.83,8800.0,27.6747,27.8014,27.4511,27.4511,8800.0
2008-10-24 12:25:00,36.81,37.08,36.74,36.77,16400.0,27.4362,27.6375,27.384,27.4064,16400.0
2008-10-24 12:30:00,36.75,36.94,36.65,36.8,12800.0,27.3915,27.5331,27.317,27.4288,12800.0
2008-10-24 12:35:00,36.76,37.12,36.75,36.97,18000.0,27.3989,27.6673,27.3915,27.5555,18000.0
2008-10-24 12:40:00,36.95,36.95,36.63,36.75,14600.0,27.5406,27.5406,27.3021,27.3915,14600.0
2008-10-24 12:45:00,36.71,36.75,36.54,36.71,15000.0,27.3617,27.3915,27.235,27.3617,15000.0
2008-10-24 12:50:00,36.71,37.03,36.71,36.92,17300.0,27.3617,27.6002,27.3617,27.5182,17300.0
2008-10-24 12:55:00,36.97,37.12,36.82,36.84,9900.0,27.5555,27.6673,27.4437,27.4586,9900.0
2008-10-24 13:00:00,36.87,37.11,36.87,36.95,13100.0,27.4809,27.6598,27.4809,27.5406,13100.0
2008-10-24 13:05:00,36.97,37.14,36.95,36.99,14300.0,27.5555,27.6822,27.5406,27.5704,14300.0
2008-10-24 13:10:00,37.05,37.2,36.94,37.11,15800.0,27.6151,27.7269,27.5331,27.6598,15800.0
2008-10-24 13:15:00,37.06,37.56,36.99,37.48,14700.0,27.6225,27.9952,27.5704,27.9356,14700.0
2008-10-24 13:20:00,37.45,37.57,37.31,37.31,11000.0,27.9132,28.0027,27.8089,27.8089,11000.0
2008-10-24 13:25:00,37.35,37.4,37.03,37.08,7500.0,27.8387,27.876,27.6002,27.6375,7500.0
2008-10-24 13:30:00,37.06,37.06,36.73,36.85,23200.0,27.6225,27.6225,27.3766,27.466,23200.0
2008-10-24 13:35:00,36.83,36.9,36.72,36.73,7800.0,27.4511,27.5033,27.3691,27.3766,7800.0
2008-10-24 13:40:00,36.76,36.77,36.62,36.71,8400.0,27.3989,27.4064,27.2946,27.3617,8400.0
2008-10-24 13:45:00,36.69,36.72,36.18,36.2,20400.0,27.3468,27.3691,26.9666,26.9816,20400.0
2008-10-24 13:50:00,36.18,36.55,36.18,36.44,11600.0,26.9666,27.2424,26.9666,27.1604,11600.0
2008-10-24 13:55:00,36.46,36.72,36.27,36.27,12000.0,27.1753,27.3691,27.0337,27.0337,12000.0
2008-10-24 14:00:00,36.25,36.48,36.25,36.35,13800.0,27.0188,27.1902,27.0188,27.0934,13800.0
2008-10-24 14:05:00,36.37,36.51,36.22,36.51,14600.0,27.1083,27.2126,26.9965,27.2126,14600.0
2008-10-24 14:10:00,36.53,36.9,36.49,36.62,19500.0,27.2275,27.5033,27.1977,27.2946,19500.0
2008-10-24 14:15:00,36.68,36.99,36.54,36.95,13700.0,27.3393,27.5704,27.235,27.5406,13700.0
2008-10-24 14:20:00,36.91,37.01,36.63,36.68,16600.0,27.5107,27.5853,27.3021,27.3393,16600.0
2008-10-24 14:25:00,36.7,36.77,36.46,36.67,11700.0,27.3542,27.4064,27.1753,27.3319,11700.0
2008-10-24 14:30:00,36.63,37.18,36.63,37.14,42500.0,27.3021,27.712,27.3021,27.6822,42500.0
2008-10-24 14:35:00,37.15,37.27,37.02,37.18,15200.0,27.6896,27.7791,27.5927,27.712,15200.0
2008-10-24 14:40:00,37.17,37.43,37.08,37.14,19300.0,27.7045,27.8983,27.6375,27.6822,19300.0
2008-10-24 14:45:00,37.18,37.19,36.76,36.82,16500.0,27.712,27.7194,27.3989,27.4437,16500.0
2008-10-24 14:50:00,36.89,37.15,36.8,37.09,10500.0,27.4958,27.6896,27.4288,27.6449,10500.0
2008-10-24 14:55:00,37.13,37.75,37.11,37.72,22200.0,27.6747,28.1368,27.6598,28.1145,22200.0
2008-10-24 15:00:00,37.67,38.32,37.61,38.07,70600.0,28.0772,28.5617,28.0325,28.3754,70600.0
2008-10-24 15:05:00,38.01,38.08,37.7,37.78,28900.0,28.3306,28.3828,28.0996,28.1592,28900.0
2008-10-24 15:10:00,37.8,38.12,37.45,37.7,29200.0,28.1741,28.4126,27.9132,28.0996,29200.0
2008-10-24 15:15:00,37.63,37.81,37.3,37.39,18200.0,28.0474,28.1816,27.8014,27.8685,18200.0
2008-10-24 15:20:00,37.33,37.88,37.21,37.88,24400.0,27.8238,28.2337,27.7344,28.2337,24400.0
2008-10-24 15:25:00,37.88,37.93,37.52,37.85,29600.0,28.2337,28.271,27.9654,28.2114,29600.0
2008-10-24 15:30:00,37.81,37.81,37.15,37.38,40600.0,28.1816,28.1816,27.6896,27.8611,40600.0
2008-10-24 15:35:00,37.4,37.44,36.91,37.06,39400.0,27.876,27.9058,27.5107,27.6225,39400.0
2008-10-24 15:40:00,37.03,37.52,36.92,37.35,56400.0,27.6002,27.9654,27.5182,27.8387,56400.0
2008-10-24 15:45:00,37.41,37.6,37.25,37.55,40700.0,27.8834,28.025,27.7642,27.9878,40700.0
2008-10-24 15:50:00,37.54,37.65,37.29,37.48,68700.0,27.9803,28.0623,27.794,27.9356,68700.0
2008-10-24 15:55:00,37.48,37.48,36.96,36.97,95300.0,27.9356,27.9356,27.548,27.5555,95300.0
2008-10-27 09:30:00,34.99,35.34,34.5,35.12,67900.0,26.0797,26.3406,25.7145,26.1766,67900.0
2008-10-27 09:35:00,35.16,35.57,34.92,35.46,41600.0,26.2064,26.512,26.0275,26.43,41600.0
2008-10-27 09:40:00,35.39,35.92,35.39,35.8,21600.0,26.3778,26.7729,26.3778,26.6834,21600.0
2008-10-27 09:45:00,35.82,35.95,35.27,35.36,20200.0,26.6983,26.7952,26.2884,26.3555,20200.0
2008-10-27 09:50:00,35.39,36.05,35.3,36.05,22700.0,26.3778,26.8697,26.3107,26.8697,22700.0
2008-10-27 09:55:00,35.97,36.38,35.92,36.37,37100.0,26.8101,27.1157,26.7729,27.1083,37100.0
2008-10-27 10:00:00,36.38,37.46,36.38,37.45,59500.0,27.1157,27.9207,27.1157,27.9132,59500.0
2008-10-27 10:05:00,37.38,37.5,36.53,36.57,43300.0,27.8611,27.9505,27.2275,27.2573,43300.0
2008-10-27 10:10:00,36.61,36.69,36.33,36.37,13000.0,27.2871,27.3468,27.0784,27.1083,13000.0
2008-10-27 10:15:00,36.32,36.32,35.91,35.99,20400.0,27.071,27.071,26.7654,26.825,20400.0
2008-10-27 10:20:00,35.94,36.03,35.75,35.83,20400.0,26.7878,26.8548,26.6461,26.7058,20400.0
2008-10-27 10:25:00,35.82,36.15,35.82,35.89,13000.0,26.6983,26.9443,26.6983,26.7505,13000.0
2008-10-27 10:30:00,35.9,35.97,35.39,35.42,17400.0,26.7579,26.8101,26.3778,26.4002,17400.0
2008-10-27 10:35:00,35.42,35.54,35.25,35.34,15600.0,26.4002,26.4896,26.2735,26.3406,15600.0
2008-10-27 10:40:00,35.35,35.43,35.09,35.32,19500.0,26.348,26.4076,26.1542,26.3256,19500.0
2008-10-27 10:45:00,35.33,35.59,35.27,35.5,10200.0,26.3331,26.5269,26.2884,26.4598,10200.0
2008-10-27 10:50:00,35.53,35.73,35.44,35.44,16400.0,26.4822,26.6312,26.4151,26.4151,16400.0
2008-10-27 10:55:00,35.48,36.07,35.46,36.04,14100.0,26.4449,26.8847,26.43,26.8623,14100.0
2008-10-27 11:00:00,36.0,36.02,35.75,35.95,14600.0,26.8325,26.8474,26.6461,26.7952,14600.0
2008-10-27 11:05:00,35.92,36.23,35.72,36.15,12700.0,26.7729,27.0039,26.6238,26.9443,12700.0
2008-10-27 11:10:00,36.19,36.41,36.0,36.41,14900.0,26.9741,27.1381,26.8325,27.1381,14900.0
2008-10-27 11:15:00,36.44,36.52,36.29,36.39,51400.0,27.1604,27.2201,27.0486,27.1232,51400.0
2008-10-27 11:20:00,36.4,36.51,36.18,36.26,25300.0,27.1306,27.2126,26.9666,27.0263,25300.0
2008-10-27 11:25:00,36.2,36.21,35.92,36.08,11100.0,26.9816,26.989,26.7729,26.8921,11100.0
2008-10-27 11:30:00,36.09,36.18,35.86,35.87,8600.0,26.8996,26.9666,26.7281,26.7356,8600.0
2008-10-27 11:35:00,35.83,36.19,35.8,35.98,13600.0,26.7058,26.9741,26.6834,26.8176,13600.0
2008-10-27 11:40:00,35.98,36.28,35.79,36.2,17000.0,26.8176,27.0412,26.676,26.9816,17000.0
2008-10-27 11:45:00,36.16,36.39,36.12,36.12,12700.0,26.9517,27.1232,26.9219,26.9219,12700.0
2008-10-27 11:50:00,36.09,36.21,35.91,36.14,15100.0,26.8996,26.989,26.7654,26.9368,15100.0
2008-10-27 11:55:00,36.15,36.24,35.76,35.96,23600.0,26.9443,27.0114,26.6536,26.8027,23600.0
2008-10-27 12:00:00,35.97,36.24,35.96,36.12,13100.0,26.8101,27.0114,26.8027,26.9219,13100.0
2008-10-27 12:05:00,36.13,36.52,36.04,36.41,10600.0,26.9294,27.2201,26.8623,27.1381,10600.0
2008-10-27 12:10:00,36.44,36.66,36.43,36.55,10300.0,27.1604,27.3244,27.153,27.2424,10300.0
2008-10-27 12:15:00,36.48,36.48,36.07,36.08,8700.0,27.1902,27.1902,26.8847,26.8921,8700.0
2008-10-27 12:20:00,36.1,36.17,36.02,36.08,8200.0,26.907,26.9592,26.8474,26.8921,8200.0
2008-10-27 12:25:00,36.05,36.29,35.81,35.82,15900.0,26.8697,27.0486,26.6909,26.6983,15900.0
2008-10-27 12:30:00,35.83,35.99,35.79,35.93,31500.0,26.7058,26.825,26.676,26.7803,31500.0
2008-10-27 12:35:00,35.93,36.03,35.84,36.03,22700.0,26.7803,26.8548,26.7132,26.8548,22700.0
2008-10-27 12:40:00,36.03,36.07,35.87,35.9,56800.0,26.8548,26.8847,26.7356,26.7579,56800.0
2008-10-27 12:45:00,35.92,35.94,35.68,35.73,39200.0,26.7729,26.7878,26.594,26.6312,39200.0
2008-10-27 12:50:00,35.74,36.02,35.67,35.95,77700.0,26.6387,26.8474,26.5865,26.7952,77700.0
2008-10-27 12:55:00,35.95,36.3,35.89,36.29,28000.0,26.7952,27.0561,26.7505,27.0486,28000.0
2008-10-27 13:00:00,36.29,36.3,36.0,36.08,29900.0,27.0486,27.0561,26.8325,26.8921,29900.0
2008-10-27 13:05:00,36.1,36.19,35.84,35.9,11700.0,26.907,26.9741,26.7132,26.7579,11700.0
2008-10-27 13:10:00,35.89,35.97,35.74,35.87,13500.0,26.7505,26.8101,26.6387,26.7356,13500.0
2008-10-27 13:15:00,35.94,36.18,35.89,36.15,20900.0,26.7878,26.9666,26.7505,26.9443,20900.0
2008-10-27 13:20:00,36.19,36.67,36.19,36.61,32100.0,26.9741,27.3319,26.9741,27.2871,32100.0
2008-10-27 13:25:00,36.57,36.71,36.52,36.71,22400.0,27.2573,27.3617,27.2201,27.3617,22400.0
2008-10-27 13:30:00,36.68,36.81,36.6,36.77,19100.0,27.3393,27.4362,27.2797,27.4064,19100.0
2008-10-27 13:35:00,36.78,36.78,36.52,36.63,15900.0,27.4139,27.4139,27.2201,27.3021,15900.0
2008-10-27 13:40:00,36.68,36.88,36.64,36.71,33700.0,27.3393,27.4884,27.3095,27.3617,33700.0
2008-10-27 13:45:00,36.71,36.74,36.5,36.55,30000.0,27.3617,27.384,27.2052,27.2424,30000.0
2008-10-27 13:50:00,36.53,36.53,36.26,36.28,15300.0,27.2275,27.2275,27.0263,27.0412,15300.0
2008-10-27 13:55:00,36.28,36.31,36.11,36.19,10800.0,27.0412,27.0635,26.9145,26.9741,10800.0
2008-10-27 14:00:00,36.21,36.33,36.06,36.19,11500.0,26.989,27.0784,26.8772,26.9741,11500.0
2008-10-27 14:05:00,36.2,36.24,36.16,36.23,11800.0,26.9816,27.0114,26.9517,27.0039,11800.0
2008-10-27 14:10:00,36.26,36.27,36.05,36.1,14200.0,27.0263,27.0337,26.8697,26.907,14200.0
2008-10-27 14:15:00,36.1,36.2,36.01,36.03,30300.0,26.907,26.9816,26.8399,26.8548,30300.0
2008-10-27 14:20:00,36.05,36.12,35.76,35.87,22500.0,26.8697,26.9219,26.6536,26.7356,22500.0
2008-10-27 14:25:00,35.88,35.99,35.58,35.62,34700.0,26.743,26.825,26.5194,26.5493,34700.0
2008-10-27 14:30:00,35.65,35.71,35.45,35.61,35000.0,26.5716,26.6163,26.4225,26.5418,35000.0
2008-10-27 14:35:00,35.61,35.89,35.61,35.65,24900.0,26.5418,26.7505,26.5418,26.5716,24900.0
2008-10-27 14:40:00,35.63,35.92,35.58,35.75,27400.0,26.5567,26.7729,26.5194,26.6461,27400.0
2008-10-27 14:45:00,35.75,35.83,35.63,35.7,33600.0,26.6461,26.7058,26.5567,26.6089,33600.0
2008-10-27 14:50:00,35.68,35.75,35.32,35.56,49800.0,26.594,26.6461,26.3256,26.5045,49800.0
2008-10-27 14:55:00,35.55,35.64,35.22,35.22,29700.0,26.4971,26.5642,26.2511,26.2511,29700.0
2008-10-27 15:00:00,35.22,35.45,35.22,35.38,19200.0,26.2511,26.4225,26.2511,26.3704,19200.0
2008-10-27 15:05:00,35.34,35.63,35.33,35.56,31900.0,26.3406,26.5567,26.3331,26.5045,31900.0
2008-10-27 15:10:00,35.57,35.89,35.57,35.82,17200.0,26.512,26.7505,26.512,26.6983,17200.0
2008-10-27 15:15:00,35.85,36.02,35.55,35.55,31500.0,26.7207,26.8474,26.4971,26.4971,31500.0
2008-10-27 15:20:00,35.55,35.72,35.32,35.44,39100.0,26.4971,26.6238,26.3256,26.4151,39100.0
2008-10-27 15:25:00,35.42,35.57,35.34,35.53,26800.0,26.4002,26.512,26.3406,26.4822,26800.0
2008-10-27 15:30:00,35.5,35.75,35.44,35.54,34300.0,26.4598,26.6461,26.4151,26.4896,34300.0
2008-10-27 15:35:00,35.51,35.62,35.23,35.5,39200.0,26.4673,26.5493,26.2586,26.4598,39200.0
2008-10-27 15:40:00,35.51,35.56,35.24,35.27,38900.0,26.4673,26.5045,26.266,26.2884,38900.0
2008-10-27 15:45:00,35.26,35.41,35.03,35.36,48300.0,26.2809,26.3927,26.1095,26.3555,48300.0
2008-10-27 15:50:00,35.4,35.45,34.93,34.94,37400.0,26.3853,26.4225,26.035,26.0424,37400.0
2008-10-27 15:55:00,34.96,34.96,34.56,34.56,86200.0,26.0573,26.0573,25.7592,25.7592,86200.0
2008-10-28 09:30:00,35.43,36.19,35.43,35.92,43600.0,26.4076,26.9741,26.4076,26.7729,43600.0
2008-10-28 09:35:00,35.82,35.91,35.22,35.3,22500.0,26.6983,26.7654,26.2511,26.3107,22500.0
2008-10-28 09:40:00,35.26,35.53,35.21,35.3,24800.0,26.2809,26.4822,26.2437,26.3107,24800.0
2008-10-28 09:45:00,35.32,35.82,35.32,35.73,23200.0,26.3256,26.6983,26.3256,26.6312,23200.0
2008-10-28 09:50:00,35.65,35.65,35.29,35.51,22600.0,26.5716,26.5716,26.3033,26.4673,22600.0
2008-10-28 09:55:00,35.53,35.63,35.3,35.47,23400.0,26.4822,26.5567,26.3107,26.4374,23400.0
2008-10-28 10:00:00,35.44,35.44,34.89,34.9,51300.0,26.4151,26.4151,26.0051,26.0126,51300.0
2008-10-28 10:05:00,34.93,35.1,34.57,34.71,38400.0,26.035,26.1617,25.7666,25.871,38400.0
2008-10-28 10:10:00,34.72,34.88,34.54,34.65,22600.0,25.8784,25.9977,25.7443,25.8263,22600.0
2008-10-28 10:15:00,34.63,34.63,34.09,34.22,28800.0,25.8114,25.8114,25.4089,25.5058,28800.0
2008-10-28 10:20:00,34.22,34.39,34.14,34.34,23100.0,25.5058,25.6325,25.4461,25.5952,23100.0
2008-10-28 10:25:00,34.35,34.63,34.07,34.12,30600.0,25.6027,25.8114,25.394,25.4312,30600.0
2008-10-28 10:30:00,34.1,34.25,33.85,33.85,42400.0,25.4163,25.5281,25.23,25.23,42400.0
2008-10-28 10:35:00,33.86,34.03,33.65,33.65,54100.0,25.2374,25.3641,25.0809,25.0809,54100.0
2008-10-28 10:40:00,33.7,33.71,33.26,33.49,59700.0,25.1182,25.1256,24.7902,24.9617,59700.0
2008-10-28 10:45:00,33.45,33.72,33.34,33.63,18700.0,24.9318,25.1331,24.8499,25.066,18700.0
2008-10-28 10:50:00,33.67,33.72,33.19,33.22,27700.0,25.0958,25.1331,24.7381,24.7604,27700.0
2008-10-28 10:55:00,33.23,33.25,32.97,33.23,38000.0,24.7679,24.7828,24.5741,24.7679,38000.0
2008-10-28 11:00:00,33.21,33.59,33.11,33.49,19900.0,24.753,25.0362,24.6784,24.9617,19900.0
2008-10-28 11:05:00,33.49,33.63,33.36,33.51,27900.0,24.9617,25.066,24.8648,24.9766,27900.0
2008-10-28 11:10:00,33.52,33.63,33.34,33.59,23100.0,24.984,25.066,24.8499,25.0362,23100.0
2008-10-28 11:15:00,33.67,33.8,33.55,33.73,21500.0,25.0958,25.1927,25.0064,25.1405,21500.0
2008-10-28 11:20:00,33.72,33.86,33.41,33.43,18800.0,25.1331,25.2374,24.902,24.9169,18800.0
2008-10-28 11:25:00,33.48,33.54,33.38,33.53,19500.0,24.9542,24.9989,24.8797,24.9915,19500.0
2008-10-28 11:30:00,33.53,33.83,33.43,33.78,21400.0,24.9915,25.2151,24.9169,25.1778,21400.0
2008-10-28 11:35:00,33.81,33.93,33.69,33.86,17400.0,25.2002,25.2896,25.1107,25.2374,17400.0
2008-10-28 11:40:00,33.86,34.0,33.57,33.91,33500.0,25.2374,25.3418,25.0213,25.2747,33500.0
2008-10-28 11:45:00,33.98,34.07,33.77,33.8,14600.0,25.3269,25.394,25.1704,25.1927,14600.0
2008-10-28 11:50:00,33.78,33.88,33.67,33.74,12100.0,25.1778,25.2523,25.0958,25.148,12100.0
2008-10-28 11:55:00,33.79,33.82,33.62,33.79,37900.0,25.1853,25.2076,25.0586,25.1853,37900.0
2008-10-28 12:00:00,33.77,33.79,33.56,33.69,18400.0,25.1704,25.1853,25.0138,25.1107,18400.0
2008-10-28 12:05:00,33.68,34.03,33.66,34.03,20300.0,25.1033,25.3641,25.0884,25.3641,20300.0
2008-10-28 12:10:00,34.12,34.12,33.86,33.98,17200.0,25.4312,25.4312,25.2374,25.3269,17200.0
2008-10-28 12:15:00,33.98,34.01,33.84,33.86,12100.0,25.3269,25.3492,25.2225,25.2374,12100.0
2008-10-28 12:20:00,33.87,33.93,33.5,33.56,60700.0,25.2449,25.2896,24.9691,25.0138,60700.0
2008-10-28 12:25:00,33.6,33.6,33.3,33.31,37800.0,25.0437,25.0437,24.82,24.8275,37800.0
2008-10-28 12:30:00,33.35,33.56,33.29,33.46,48500.0,24.8573,25.0138,24.8126,24.9393,48500.0
2008-10-28 12:35:00,33.5,33.67,33.42,33.47,21600.0,24.9691,25.0958,24.9095,24.9468,21600.0
2008-10-28 12:40:00,33.45,33.77,33.3,33.71,16200.0,24.9318,25.1704,24.82,25.1256,16200.0
2008-10-28 12:45:00,33.72,33.88,33.7,33.83,16800.0,25.1331,25.2523,25.1182,25.2151,16800.0
2008-10-28 12:50:00,33.86,34.01,33.7,33.74,20400.0,25.2374,25.3492,25.1182,25.148,20400.0
2008-10-28 12:55:00,33.72,33.95,33.71,33.86,14400.0,25.1331,25.3045,25.1256,25.2374,14400.0
2008-10-28 13:00:00,33.82,33.91,33.73,33.82,12200.0,25.2076,25.2747,25.1405,25.2076,12200.0
2008-10-28 13:05:00,33.82,34.16,33.81,34.04,24000.0,25.2076,25.461,25.2002,25.3716,24000.0
2008-10-28 13:10:00,34.02,34.3,34.0,34.15,13200.0,25.3567,25.5654,25.3418,25.4536,13200.0
2008-10-28 13:15:00,34.15,34.16,33.87,33.91,20300.0,25.4536,25.461,25.2449,25.2747,20300.0
2008-10-28 13:20:00,33.9,34.03,33.89,33.95,15700.0,25.2673,25.3641,25.2598,25.3045,15700.0
2008-10-28 13:25:00,33.97,33.97,33.7,33.83,16600.0,25.3194,25.3194,25.1182,25.2151,16600.0
2008-10-28 13:30:00,33.83,33.86,33.7,33.73,32600.0,25.2151,25.2374,25.1182,25.1405,32600.0
2008-10-28 13:35:00,33.7,33.7,33.49,33.53,27200.0,25.1182,25.1182,24.9617,24.9915,27200.0
2008-10-28 13:40:00,33.53,33.54,33.3,33.4,36900.0,24.9915,24.9989,24.82,24.8946,36900.0
2008-10-28 13:45:00,33.38,33.45,33.28,33.33,30100.0,24.8797,24.9318,24.8051,24.8424,30100.0
2008-10-28 13:50:00,33.3,33.31,33.07,33.14,34300.0,24.82,24.8275,24.6486,24.7008,34300.0
2008-10-28 13:55:00,33.15,33.15,32.88,32.99,41500.0,24.7082,24.7082,24.507,24.589,41500.0
2008-10-28 14:00:00,32.97,33.18,32.93,33.09,52700.0,24.5741,24.7306,24.5443,24.6635,52700.0
2008-10-28 14:05:00,33.1,33.33,33.1,33.25,56400.0,24.671,24.8424,24.671,24.7828,56400.0
2008-10-28 14:10:00,33.26,33.58,33.22,33.58,54000.0,24.7902,25.0287,24.7604,25.0287,54000.0
2008-10-28 14:15:00,33.57,33.59,33.4,33.44,40500.0,25.0213,25.0362,24.8946,24.9244,40500.0
2008-10-28 14:20:00,33.45,33.75,33.39,33.75,47400.0,24.9318,25.1555,24.8871,25.1555,47400.0
2008-10-28 14:25:00,33.73,33.99,33.68,33.99,20600.0,25.1405,25.3343,25.1033,25.3343,20600.0
2008-10-28 14:30:00,34.0,34.42,33.98,34.4,47300.0,25.3418,25.6548,25.3269,25.6399,47300.0
2008-10-28 14:35:00,34.41,34.42,34.1,34.14,35100.0,25.6474,25.6548,25.4163,25.4461,35100.0
2008-10-28 14:40:00,34.19,34.74,34.1,34.56,47900.0,25.4834,25.8933,25.4163,25.7592,47900.0
2008-10-28 14:45:00,34.63,34.85,34.49,34.63,37300.0,25.8114,25.9753,25.707,25.8114,37300.0
2008-10-28 14:50:00,34.62,35.13,34.59,35.12,30900.0,25.8039,26.184,25.7815,26.1766,30900.0
2008-10-28 14:55:00,35.16,35.43,35.11,35.15,29600.0,26.2064,26.4076,26.1691,26.1989,29600.0
2008-10-28 15:00:00,35.17,35.36,35.1,35.23,41800.0,26.2138,26.3555,26.1617,26.2586,41800.0
2008-10-28 15:05:00,35.18,35.26,34.84,34.87,33800.0,26.2213,26.2809,25.9679,25.9902,33800.0
2008-10-28 15:10:00,34.87,35.25,34.87,35.13,30400.0,25.9902,26.2735,25.9902,26.184,30400.0
2008-10-28 15:15:00,35.12,35.5,34.98,35.43,36400.0,26.1766,26.4598,26.0722,26.4076,36400.0
2008-10-28 15:20:00,35.43,36.04,35.39,35.82,52700.0,26.4076,26.8623,26.3778,26.6983,52700.0
2008-10-28 15:25:00,35.82,36.02,35.7,35.97,62200.0,26.6983,26.8474,26.6089,26.8101,62200.0
2008-10-28 15:30:00,35.96,35.96,35.44,35.75,56000.0,26.8027,26.8027,26.4151,26.6461,56000.0
2008-10-28 15:35:00,35.79,36.32,35.67,36.19,53700.0,26.676,27.071,26.5865,26.9741,53700.0
2008-10-28 15:40:00,36.2,36.53,36.12,36.41,88000.0,26.9816,27.2275,26.9219,27.1381,88000.0
2008-10-28 15:45:00,36.44,36.54,36.3,36.43,67800.0,27.1604,27.235,27.0561,27.153,67800.0
2008-10-28 15:50:00,36.44,36.62,36.36,36.54,59500.0,27.1604,27.2946,27.1008,27.235,59500.0
2008-10-28 15:55:00,36.6,37.3,36.55,37.24,116800.0,27.2797,27.8014,27.2424,27.7567,116800.0
2008-10-29 09:30:00,37.01,37.37,36.81,37.0,22000.0,27.5853,27.8536,27.4362,27.5778,22000.0
2008-10-29 09:35:00,37.04,37.07,36.4,36.47,16800.0,27.6076,27.63,27.1306,27.1828,16800.0
2008-10-29 09:40:00,36.51,37.14,36.49,37.04,19700.0,27.2126,27.6822,27.1977,27.6076,19700.0
2008-10-29 09:45:00,37.1,37.1,36.86,36.95,7200.0,27.6524,27.6524,27.4735,27.5406,7200.0
2008-10-29 09:50:00,36.9,36.9,36.49,36.49,21600.0,27.5033,27.5033,27.1977,27.1977,21600.0
2008-10-29 09:55:00,36.52,36.66,36.45,36.45,19300.0,27.2201,27.3244,27.1679,27.1679,19300.0
2008-10-29 10:00:00,36.4,36.66,36.31,36.63,12800.0,27.1306,27.3244,27.0635,27.3021,12800.0
2008-10-29 10:05:00,36.62,36.75,36.48,36.74,12200.0,27.2946,27.3915,27.1902,27.384,12200.0
2008-10-29 10:10:00,36.73,36.92,36.67,36.92,15600.0,27.3766,27.5182,27.3319,27.5182,15600.0
2008-10-29 10:15:00,36.92,37.16,36.84,36.93,16700.0,27.5182,27.6971,27.4586,27.5257,16700.0
2008-10-29 10:20:00,36.93,36.94,36.71,36.71,14100.0,27.5257,27.5331,27.3617,27.3617,14100.0
2008-10-29 10:25:00,36.72,36.9,36.52,36.54,22800.0,27.3691,27.5033,27.2201,27.235,22800.0
2008-10-29 10:30:00,36.52,36.58,36.16,36.16,19500.0,27.2201,27.2648,26.9517,26.9517,19500.0
2008-10-29 10:35:00,36.2,36.27,35.9,35.97,30700.0,26.9816,27.0337,26.7579,26.8101,30700.0
2008-10-29 10:40:00,35.97,36.03,35.81,35.89,23500.0,26.8101,26.8548,26.6909,26.7505,23500.0
2008-10-29 10:45:00,35.87,35.99,35.85,35.96,20400.0,26.7356,26.825,26.7207,26.8027,20400.0
2008-10-29 10:50:00,35.95,36.12,35.87,35.91,25900.0,26.7952,26.9219,26.7356,26.7654,25900.0
2008-10-29 10:55:00,35.89,35.94,35.78,35.78,21600.0,26.7505,26.7878,26.6685,26.6685,21600.0
2008-10-29 11:00:00,35.8,36.15,35.72,36.15,18600.0,26.6834,26.9443,26.6238,26.9443,18600.0
2008-10-29 11:05:00,36.15,36.3,36.1,36.19,14400.0,26.9443,27.0561,26.907,26.9741,14400.0
2008-10-29 11:10:00,36.18,36.21,36.0,36.19,15300.0,26.9666,26.989,26.8325,26.9741,15300.0
2008-10-29 11:15:00,36.15,36.2,36.01,36.2,60800.0,26.9443,26.9816,26.8399,26.9816,60800.0
2008-10-29 11:20:00,36.22,36.73,36.21,36.7,186800.0,26.9965,27.3766,26.989,27.3542,186800.0
2008-10-29 11:25:00,36.7,36.8,36.6,36.75,25700.0,27.3542,27.4288,27.2797,27.3915,25700.0
2008-10-29 11:30:00,36.7,36.85,36.63,36.71,14700.0,27.3542,27.466,27.3021,27.3617,14700.0
2008-10-29 11:35:00,36.77,36.89,36.66,36.76,16600.0,27.4064,27.4958,27.3244,27.3989,16600.0
2008-10-29 11:40:00,36.75,36.79,36.56,36.66,12500.0,27.3915,27.4213,27.2499,27.3244,12500.0
2008-10-29 11:45:00,36.64,36.81,36.58,36.76,14200.0,27.3095,27.4362,27.2648,27.3989,14200.0
2008-10-29 11:50:00,36.8,37.05,36.74,37.05,15300.0,27.4288,27.6151,27.384,27.6151,15300.0
2008-10-29 11:55:00,37.02,37.03,36.91,36.95,16600.0,27.5927,27.6002,27.5107,27.5406,16600.0
2008-10-29 12:00:00,36.94,37.0,36.81,36.85,16000.0,27.5331,27.5778,27.4362,27.466,16000.0
2008-10-29 12:05:00,36.83,36.87,36.71,36.8,19500.0,27.4511,27.4809,27.3617,27.4288,19500.0
2008-10-29 12:10:00,36.83,36.91,36.78,36.89,17100.0,27.4511,27.5107,27.4139,27.4958,17100.0
2008-10-29 12:15:00,36.87,36.96,36.81,36.96,16900.0,27.4809,27.548,27.4362,27.548,16900.0
2008-10-29 12:20:00,36.96,37.15,36.96,37.14,12800.0,27.548,27.6896,27.548,27.6822,12800.0
2008-10-29 12:25:00,37.11,37.24,37.11,37.15,6300.0,27.6598,27.7567,27.6598,27.6896,6300.0
2008-10-29 12:30:00,37.16,37.5,37.16,37.46,11000.0,27.6971,27.9505,27.6971,27.9207,11000.0
2008-10-29 12:35:00,37.47,37.76,37.46,37.67,23900.0,27.9281,28.1443,27.9207,28.0772,23900.0
2008-10-29 12:40:00,37.68,37.68,37.39,37.39,9900.0,28.0847,28.0847,27.8685,27.8685,9900.0
2008-10-29 12:45:00,37.32,37.44,37.25,37.44,7800.0,27.8163,27.9058,27.7642,27.9058,7800.0
2008-10-29 12:50:00,37.43,37.53,37.42,37.42,4900.0,27.8983,27.9729,27.8909,27.8909,4900.0
2008-10-29 12:55:00,37.43,37.48,37.24,37.25,10200.0,27.8983,27.9356,27.7567,27.7642,10200.0
2008-10-29 13:00:00,37.26,37.36,37.18,37.23,8900.0,27.7716,27.8462,27.712,27.7493,8900.0
2008-10-29 13:05:00,37.23,37.37,37.19,37.25,7400.0,27.7493,27.8536,27.7194,27.7642,7400.0
2008-10-29 13:10:00,37.27,37.28,37.14,37.19,6900.0,27.7791,27.7865,27.6822,27.7194,6900.0
2008-10-29 13:15:00,37.19,37.27,37.03,37.05,7100.0,27.7194,27.7791,27.6002,27.6151,7100.0
2008-10-29 13:20:00,37.02,37.32,37.0,37.32,7900.0,27.5927,27.8163,27.5778,27.8163,7900.0
2008-10-29 13:25:00,37.27,37.53,37.27,37.43,16500.0,27.7791,27.9729,27.7791,27.8983,16500.0
2008-10-29 13:30:00,37.44,37.71,37.44,37.68,13500.0,27.9058,28.107,27.9058,28.0847,13500.0
2008-10-29 13:35:00,37.69,37.95,37.69,37.82,10600.0,28.0921,28.2859,28.0921,28.189,10600.0
2008-10-29 13:40:00,37.83,37.91,37.74,37.79,12800.0,28.1965,28.2561,28.1294,28.1667,12800.0
2008-10-29 13:45:00,37.81,38.02,37.78,37.98,19800.0,28.1816,28.3381,28.1592,28.3083,19800.0
2008-10-29 13:50:00,38.0,38.08,37.94,38.08,9900.0,28.3232,28.3828,28.2785,28.3828,9900.0
2008-10-29 13:55:00,38.08,38.08,37.72,37.72,14500.0,28.3828,28.3828,28.1145,28.1145,14500.0
2008-10-29 14:00:00,37.75,37.87,37.62,37.65,20300.0,28.1368,28.2263,28.0399,28.0623,20300.0
2008-10-29 14:05:00,37.63,37.72,37.57,37.67,19400.0,28.0474,28.1145,28.0027,28.0772,19400.0
2008-10-29 14:10:00,37.68,37.9,37.64,37.9,25100.0,28.0847,28.2486,28.0549,28.2486,25100.0
2008-10-29 14:15:00,37.9,37.95,37.29,37.75,30200.0,28.2486,28.2859,27.794,28.1368,30200.0
2008-10-29 14:20:00,37.69,37.93,37.04,37.32,37600.0,28.0921,28.271,27.6076,27.8163,37600.0
2008-10-29 14:25:00,37.26,37.45,36.89,37.14,44100.0,27.7716,27.9132,27.4958,27.6822,44100.0
2008-10-29 14:30:00,37.14,37.14,36.41,36.5,46200.0,27.6822,27.6822,27.1381,27.2052,46200.0
2008-10-29 14:35:00,36.51,36.99,36.51,36.96,33300.0,27.2126,27.5704,27.2126,27.548,33300.0
2008-10-29 14:40:00,36.98,37.41,36.98,37.28,34100.0,27.5629,27.8834,27.5629,27.7865,34100.0
2008-10-29 14:45:00,37.2,37.79,37.2,37.76,40500.0,27.7269,28.1667,27.7269,28.1443,40500.0
2008-10-29 14:50:00,37.74,37.75,37.0,37.03,43600.0,28.1294,28.1368,27.5778,27.6002,43600.0
2008-10-29 14:55:00,37.03,37.36,36.92,37.28,45000.0,27.6002,27.8462,27.5182,27.7865,45000.0
2008-10-29 15:00:00,37.27,37.39,36.96,37.01,35700.0,27.7791,27.8685,27.548,27.5853,35700.0
2008-10-29 15:05:00,37.0,37.22,36.97,37.02,42300.0,27.5778,27.7418,27.5555,27.5927,42300.0
2008-10-29 15:10:00,36.97,37.37,36.86,37.3,27000.0,27.5555,27.8536,27.4735,27.8014,27000.0
2008-10-29 15:15:00,37.29,37.98,37.26,37.91,47400.0,27.794,28.3083,27.7716,28.2561,47400.0
2008-10-29 15:20:00,37.94,38.47,37.94,38.33,47900.0,28.2785,28.6735,28.2785,28.5691,47900.0
2008-10-29 15:25:00,38.39,38.54,38.14,38.14,43000.0,28.6139,28.7257,28.4275,28.4275,43000.0
2008-10-29 15:30:00,38.14,38.28,37.42,37.44,44100.0,28.4275,28.5319,27.8909,27.9058,44100.0
2008-10-29 15:35:00,37.44,37.66,37.36,37.6,45100.0,27.9058,28.0698,27.8462,28.025,45100.0
2008-10-29 15:40:00,37.63,37.89,37.59,37.82,37800.0,28.0474,28.2412,28.0176,28.189,37800.0
2008-10-29 15:45:00,37.84,38.2,37.76,38.01,67600.0,28.2039,28.4722,28.1443,28.3306,67600.0
2008-10-29 15:50:00,38.04,38.08,36.98,37.01,71200.0,28.353,28.3828,27.5629,27.5853,71200.0
2008-10-29 15:55:00,37.0,37.07,36.13,36.18,113900.0,27.5778,27.63,26.9294,26.9666,113900.0
2008-10-30 09:30:00,37.34,38.21,37.06,37.95,37100.0,27.8312,28.4797,27.6225,28.2859,37100.0
2008-10-30 09:35:00,37.87,38.04,37.59,37.63,15500.0,28.2263,28.353,28.0176,28.0474,15500.0
2008-10-30 09:40:00,37.58,37.97,37.4,37.96,15600.0,28.0101,28.3008,27.876,28.2934,15600.0
2008-10-30 09:45:00,37.96,38.2,37.9,37.97,18400.0,28.2934,28.4722,28.2486,28.3008,18400.0
2008-10-30 09:50:00,37.96,37.96,37.38,37.52,23800.0,28.2934,28.2934,27.8611,27.9654,23800.0
2008-10-30 09:55:00,37.46,37.59,37.34,37.44,13800.0,27.9207,28.0176,27.8312,27.9058,13800.0
2008-10-30 10:00:00,37.44,37.8,37.41,37.77,34700.0,27.9058,28.1741,27.8834,28.1517,34700.0
2008-10-30 10:05:00,37.81,38.3,37.81,38.22,50800.0,28.1816,28.5468,28.1816,28.4872,50800.0
2008-10-30 10:10:00,38.22,38.33,38.12,38.18,22200.0,28.4872,28.5691,28.4126,28.4573,22200.0
2008-10-30 10:15:00,38.17,38.23,37.78,37.78,14500.0,28.4499,28.4946,28.1592,28.1592,14500.0
2008-10-30 10:20:00,37.83,37.96,37.67,37.7,20200.0,28.1965,28.2934,28.0772,28.0996,20200.0
2008-10-30 10:25:00,37.71,37.9,37.54,37.55,16500.0,28.107,28.2486,27.9803,27.9878,16500.0
2008-10-30 10:30:00,37.56,37.7,37.41,37.69,23300.0,27.9952,28.0996,27.8834,28.0921,23300.0
2008-10-30 10:35:00,37.67,37.68,37.4,37.48,14700.0,28.0772,28.0847,27.876,27.9356,14700.0
2008-10-30 10:40:00,37.48,37.5,37.23,37.34,32900.0,27.9356,27.9505,27.7493,27.8312,32900.0
2008-10-30 10:45:00,37.34,37.47,37.29,37.4,12500.0,27.8312,27.9281,27.794,27.876,12500.0
2008-10-30 10:50:00,37.42,37.63,37.39,37.63,17500.0,27.8909,28.0474,27.8685,28.0474,17500.0
2008-10-30 10:55:00,37.68,37.7,37.34,37.34,16100.0,28.0847,28.0996,27.8312,27.8312,16100.0
2008-10-30 11:00:00,37.34,37.76,37.31,37.62,15000.0,27.8312,28.1443,27.8089,28.0399,15000.0
2008-10-30 11:05:00,37.63,37.64,37.5,37.55,11100.0,28.0474,28.0549,27.9505,27.9878,11100.0
2008-10-30 11:10:00,37.55,37.7,37.48,37.69,11900.0,27.9878,28.0996,27.9356,28.0921,11900.0
2008-10-30 11:15:00,37.7,37.78,37.25,37.37,11100.0,28.0996,28.1592,27.7642,27.8536,11100.0
2008-10-30 11:20:00,37.4,37.46,37.3,37.32,7000.0,27.876,27.9207,27.8014,27.8163,7000.0
2008-10-30 11:25:00,37.32,37.32,37.04,37.12,13100.0,27.8163,27.8163,27.6076,27.6673,13100.0
2008-10-30 11:30:00,37.12,37.32,37.05,37.12,15600.0,27.6673,27.8163,27.6151,27.6673,15600.0
2008-10-30 11:35:00,37.07,37.19,36.88,37.16,11900.0,27.63,27.7194,27.4884,27.6971,11900.0
2008-10-30 11:40:00,37.19,37.27,37.08,37.22,10800.0,27.7194,27.7791,27.6375,27.7418,10800.0
2008-10-30 11:45:00,37.21,37.31,36.88,36.93,8000.0,27.7344,27.8089,27.4884,27.5257,8000.0
2008-10-30 11:50:00,36.99,37.04,36.5,36.55,13400.0,27.5704,27.6076,27.2052,27.2424,13400.0
2008-10-30 11:55:00,36.57,36.7,36.52,36.62,21400.0,27.2573,27.3542,27.2201,27.2946,21400.0
2008-10-30 12:00:00,36.58,36.75,36.55,36.75,20700.0,27.2648,27.3915,27.2424,27.3915,20700.0
2008-10-30 12:05:00,36.79,36.92,36.63,36.75,21800.0,27.4213,27.5182,27.3021,27.3915,21800.0
2008-10-30 12:10:00,36.72,36.81,36.51,36.65,14100.0,27.3691,27.4362,27.2126,27.317,14100.0
2008-10-30 12:15:00,36.65,36.65,36.39,36.58,18900.0,27.317,27.317,27.1232,27.2648,18900.0
2008-10-30 12:20:00,36.62,36.79,36.59,36.69,9500.0,27.2946,27.4213,27.2722,27.3468,9500.0
2008-10-30 12:25:00,36.67,36.67,36.37,36.4,13200.0,27.3319,27.3319,27.1083,27.1306,13200.0
2008-10-30 12:30:00,36.41,36.96,36.37,36.89,15200.0,27.1381,27.548,27.1083,27.4958,15200.0
2008-10-30 12:35:00,36.87,36.96,36.82,36.93,6900.0,27.4809,27.548,27.4437,27.5257,6900.0
2008-10-30 12:40:00,36.9,37.04,36.87,36.91,8100.0,27.5033,27.6076,27.4809,27.5107,8100.0
2008-10-30 12:45:00,36.95,37.0,36.81,36.98,6900.0,27.5406,27.5778,27.4362,27.5629,6900.0
2008-10-30 12:50:00,36.94,36.94,36.82,36.94,10500.0,27.5331,27.5331,27.4437,27.5331,10500.0
2008-10-30 12:55:00,36.94,36.97,36.76,36.85,25800.0,27.5331,27.5555,27.3989,27.466,25800.0
2008-10-30 13:00:00,36.83,37.12,36.76,37.11,46300.0,27.4511,27.6673,27.3989,27.6598,46300.0
2008-10-30 13:05:00,37.1,37.49,37.09,37.49,27700.0,27.6524,27.943,27.6449,27.943,27700.0
2008-10-30 13:10:00,37.49,37.68,37.44,37.59,56900.0,27.943,28.0847,27.9058,28.0176,56900.0
2008-10-30 13:15:00,37.55,37.73,37.42,37.54,49500.0,27.9878,28.1219,27.8909,27.9803,49500.0
2008-10-30 13:20:00,37.55,37.6,37.41,37.43,30900.0,27.9878,28.025,27.8834,27.8983,30900.0
2008-10-30 13:25:00,37.41,37.46,37.25,37.26,33900.0,27.8834,27.9207,27.7642,27.7716,33900.0
2008-10-30 13:30:00,37.26,37.42,37.25,37.41,30300.0,27.7716,27.8909,27.7642,27.8834,30300.0
2008-10-30 13:35:00,37.41,37.75,37.41,37.73,16800.0,27.8834,28.1368,27.8834,28.1219,16800.0
2008-10-30 13:40:00,37.73,37.75,37.29,37.31,43300.0,28.1219,28.1368,27.794,27.8089,43300.0
2008-10-30 13:45:00,37.28,37.45,37.28,37.43,15200.0,27.7865,27.9132,27.7865,27.8983,15200.0
2008-10-30 13:50:00,37.45,37.61,37.44,37.46,15300.0,27.9132,28.0325,27.9058,27.9207,15300.0
2008-10-30 13:55:00,37.45,37.71,37.45,37.65,19000.0,27.9132,28.107,27.9132,28.0623,19000.0
2008-10-30 14:00:00,37.62,37.74,37.56,37.73,9500.0,28.0399,28.1294,27.9952,28.1219,9500.0
2008-10-30 14:05:00,37.7,37.95,37.7,37.88,20200.0,28.0996,28.2859,28.0996,28.2337,20200.0
2008-10-30 14:10:00,37.88,37.97,37.75,37.84,25500.0,28.2337,28.3008,28.1368,28.2039,25500.0
2008-10-30 14:15:00,37.84,37.9,37.74,37.86,15400.0,28.2039,28.2486,28.1294,28.2188,15400.0
2008-10-30 14:20:00,37.84,38.16,37.77,38.15,19600.0,28.2039,28.4424,28.1517,28.435,19600.0
2008-10-30 14:25:00,38.15,38.33,38.15,38.23,22500.0,28.435,28.5691,28.435,28.4946,22500.0
2008-10-30 14:30:00,38.23,38.23,38.03,38.17,24800.0,28.4946,28.4946,28.3455,28.4499,24800.0
2008-10-30 14:35:00,38.17,38.35,38.12,38.18,21800.0,28.4499,28.584,28.4126,28.4573,21800.0
2008-10-30 14:40:00,38.18,38.29,38.04,38.04,17800.0,28.4573,28.5393,28.353,28.353,17800.0
2008-10-30 14:45:00,38.03,38.26,37.94,38.26,14600.0,28.3455,28.517,28.2785,28.517,14600.0
2008-10-30 14:50:00,38.33,38.33,38.06,38.08,17200.0,28.5691,28.5691,28.3679,28.3828,17200.0
2008-10-30 14:55:00,38.08,38.15,37.91,38.15,17900.0,28.3828,28.435,28.2561,28.435,17900.0
2008-10-30 15:00:00,38.1,38.26,38.0,38.22,20700.0,28.3977,28.517,28.3232,28.4872,20700.0
2008-10-30 15:05:00,38.24,38.5,38.24,38.37,28800.0,28.5021,28.6958,28.5021,28.599,28800.0
2008-10-30 15:10:00,38.37,38.4,38.13,38.2,30300.0,28.599,28.6213,28.4201,28.4722,30300.0
2008-10-30 15:15:00,38.2,38.2,37.65,37.87,32600.0,28.4722,28.4722,28.0623,28.2263,32600.0
2008-10-30 15:20:00,37.89,38.16,37.72,38.13,32900.0,28.2412,28.4424,28.1145,28.4201,32900.0
2008-10-30 15:25:00,38.07,38.29,38.03,38.16,37800.0,28.3754,28.5393,28.3455,28.4424,37800.0
2008-10-30 15:30:00,38.19,38.26,37.68,37.74,34800.0,28.4648,28.517,28.0847,28.1294,34800.0
2008-10-30 15:35:00,37.81,37.96,37.62,37.92,34400.0,28.1816,28.2934,28.0399,28.2635,34400.0
2008-10-30 15:40:00,37.88,38.08,37.51,37.65,47500.0,28.2337,28.3828,27.958,28.0623,47500.0
2008-10-30 15:45:00,37.6,37.65,37.46,37.56,93500.0,28.025,28.0623,27.9207,27.9952,93500.0
2008-10-30 15:50:00,37.57,37.66,37.35,37.57,96300.0,28.0027,28.0698,27.8387,28.0027,96300.0
2008-10-30 15:55:00,37.59,37.87,37.57,37.82,121900.0,28.0176,28.2263,28.0027,28.189,121900.0
2008-10-31 09:30:00,38.27,38.27,37.64,37.65,36000.0,28.5244,28.5244,28.0549,28.0623,36000.0
2008-10-31 09:35:00,37.73,38.02,37.64,37.81,18800.0,28.1219,28.3381,28.0549,28.1816,18800.0
2008-10-31 09:40:00,37.76,37.97,37.51,37.59,16500.0,28.1443,28.3008,27.958,28.0176,16500.0
2008-10-31 09:45:00,37.58,37.62,37.29,37.35,22400.0,28.0101,28.0399,27.794,27.8387,22400.0
2008-10-31 09:50:00,37.38,37.63,37.3,37.58,14600.0,27.8611,28.0474,27.8014,28.0101,14600.0
2008-10-31 09:55:00,37.62,37.89,37.58,37.89,19900.0,28.0399,28.2412,28.0101,28.2412,19900.0
2008-10-31 10:00:00,37.86,38.36,37.86,38.28,15500.0,28.2188,28.5915,28.2188,28.5319,15500.0
2008-10-31 10:05:00,38.35,38.42,38.08,38.4,20200.0,28.584,28.6362,28.3828,28.6213,20200.0
2008-10-31 10:10:00,38.39,38.73,38.37,38.67,22600.0,28.6139,28.8673,28.599,28.8226,22600.0
2008-10-31 10:15:00,38.68,38.69,38.39,38.57,16600.0,28.83,28.8375,28.6139,28.748,16600.0
2008-10-31 10:20:00,38.58,38.81,38.58,38.71,14500.0,28.7555,28.9269,28.7555,28.8524,14500.0
2008-10-31 10:25:00,38.72,38.78,38.59,38.6,18900.0,28.8598,28.9045,28.7629,28.7704,18900.0
2008-10-31 10:30:00,38.6,38.86,38.6,38.66,17900.0,28.7704,28.9642,28.7704,28.8151,17900.0
2008-10-31 10:35:00,38.57,38.57,38.24,38.34,17000.0,28.748,28.748,28.5021,28.5766,17000.0
2008-10-31 10:40:00,38.34,38.36,38.05,38.15,38600.0,28.5766,28.5915,28.3604,28.435,38600.0
2008-10-31 10:45:00,38.09,38.13,37.85,38.05,20500.0,28.3903,28.4201,28.2114,28.3604,20500.0
2008-10-31 10:50:00,38.05,38.25,37.99,38.21,14600.0,28.3604,28.5095,28.3157,28.4797,14600.0
2008-10-31 10:55:00,38.23,38.25,38.06,38.22,12400.0,28.4946,28.5095,28.3679,28.4872,12400.0
2008-10-31 11:00:00,38.22,38.4,38.21,38.4,42600.0,28.4872,28.6213,28.4797,28.6213,42600.0
2008-10-31 11:05:00,38.42,38.49,38.34,38.44,8100.0,28.6362,28.6884,28.5766,28.6511,8100.0
2008-10-31 11:10:00,38.4,38.55,38.32,38.33,8500.0,28.6213,28.7331,28.5617,28.5691,8500.0
2008-10-31 11:15:00,38.33,38.82,38.32,38.79,13800.0,28.5691,28.9344,28.5617,28.912,13800.0
2008-10-31 11:20:00,38.85,38.87,38.73,38.73,10100.0,28.9567,28.9716,28.8673,28.8673,10100.0
2008-10-31 11:25:00,38.74,38.79,38.65,38.73,14600.0,28.8747,28.912,28.8077,28.8673,14600.0
2008-10-31 11:30:00,38.74,38.87,38.7,38.73,14200.0,28.8747,28.9716,28.8449,28.8673,14200.0
2008-10-31 11:35:00,38.72,38.99,38.72,38.99,13300.0,28.8598,29.0611,28.8598,29.0611,13300.0
2008-10-31 11:40:00,38.97,38.99,38.92,38.99,4200.0,29.0462,29.0611,29.0089,29.0611,4200.0
2008-10-31 11:45:00,38.99,39.12,38.88,38.89,9300.0,29.0611,29.158,28.9791,28.9865,9300.0
2008-10-31 11:50:00,38.91,39.05,38.86,39.05,8600.0,29.0014,29.1058,28.9642,29.1058,8600.0
2008-10-31 11:55:00,39.02,39.04,38.79,38.84,8700.0,29.0834,29.0983,28.912,28.9493,8700.0
2008-10-31 12:00:00,38.84,38.85,38.73,38.8,8700.0,28.9493,28.9567,28.8673,28.9195,8700.0
2008-10-31 12:05:00,38.79,38.79,38.66,38.7,8100.0,28.912,28.912,28.8151,28.8449,8100.0
2008-10-31 12:10:00,38.69,38.76,38.63,38.7,6700.0,28.8375,28.8896,28.7927,28.8449,6700.0
2008-10-31 12:15:00,38.68,38.68,38.46,38.51,8100.0,28.83,28.83,28.666,28.7033,8100.0
2008-10-31 12:20:00,38.53,38.6,38.4,38.4,7700.0,28.7182,28.7704,28.6213,28.6213,7700.0
2008-10-31 12:25:00,38.43,38.54,38.41,38.48,7300.0,28.6437,28.7257,28.6288,28.6809,7300.0
2008-10-31 12:30:00,38.46,38.5,38.3,38.34,4800.0,28.666,28.6958,28.5468,28.5766,4800.0
2008-10-31 12:35:00,38.37,38.37,38.21,38.26,7800.0,28.599,28.599,28.4797,28.517,7800.0
2008-10-31 12:40:00,38.25,38.37,38.24,38.33,13500.0,28.5095,28.599,28.5021,28.5691,13500.0
2008-10-31 12:45:00,38.32,38.41,38.27,38.37,5400.0,28.5617,28.6288,28.5244,28.599,5400.0
2008-10-31 12:50:00,38.37,38.47,38.37,38.45,5500.0,28.599,28.6735,28.599,28.6586,5500.0
2008-10-31 12:55:00,38.48,38.53,38.46,38.52,2700.0,28.6809,28.7182,28.666,28.7108,2700.0
2008-10-31 13:00:00,38.5,38.59,38.48,38.59,8700.0,28.6958,28.7629,28.6809,28.7629,8700.0
2008-10-31 13:05:00,38.62,38.83,38.61,38.78,10800.0,28.7853,28.9418,28.7778,28.9045,10800.0
2008-10-31 13:10:00,38.78,38.88,38.74,38.86,10500.0,28.9045,28.9791,28.8747,28.9642,10500.0
2008-10-31 13:15:00,38.88,39.02,38.88,39.01,14100.0,28.9791,29.0834,28.9791,29.076,14100.0
2008-10-31 13:20:00,39.02,39.56,39.02,39.5,26500.0,29.0834,29.4859,29.0834,29.4412,26500.0
2008-10-31 13:25:00,39.5,39.52,39.32,39.35,14400.0,29.4412,29.4561,29.307,29.3294,14400.0
2008-10-31 13:30:00,39.35,39.61,39.33,39.59,17000.0,29.3294,29.5232,29.3145,29.5083,17000.0
2008-10-31 13:35:00,39.61,39.68,39.52,39.55,15500.0,29.5232,29.5754,29.4561,29.4785,15500.0
2008-10-31 13:40:00,39.55,39.58,39.36,39.4,15600.0,29.4785,29.5008,29.3368,29.3667,15600.0
2008-10-31 13:45:00,39.42,39.46,39.35,39.43,15100.0,29.3816,29.4114,29.3294,29.389,15100.0
2008-10-31 13:50:00,39.43,39.47,39.34,39.37,18500.0,29.389,29.4188,29.3219,29.3443,18500.0
2008-10-31 13:55:00,39.37,39.46,39.29,39.41,20700.0,29.3443,29.4114,29.2847,29.3741,20700.0
2008-10-31 14:00:00,39.38,39.46,39.29,39.35,19500.0,29.3518,29.4114,29.2847,29.3294,19500.0
2008-10-31 14:05:00,39.39,39.69,39.39,39.68,18900.0,29.3592,29.5828,29.3592,29.5754,18900.0
2008-10-31 14:10:00,39.67,39.68,39.56,39.56,14700.0,29.5679,29.5754,29.4859,29.4859,14700.0
2008-10-31 14:15:00,39.56,39.58,39.22,39.27,18000.0,29.4859,29.5008,29.2325,29.2698,18000.0
2008-10-31 14:20:00,39.27,39.39,39.21,39.32,15100.0,29.2698,29.3592,29.225,29.307,15100.0
2008-10-31 14:25:00,39.36,39.53,39.32,39.5,14000.0,29.3368,29.4636,29.307,29.4412,14000.0
2008-10-31 14:30:00,39.47,39.62,39.3,39.53,26700.0,29.4188,29.5306,29.2921,29.4636,26700.0
2008-10-31 14:35:00,39.56,39.7,39.53,39.67,20800.0,29.4859,29.5903,29.4636,29.5679,20800.0
2008-10-31 14:40:00,39.67,39.76,39.5,39.6,25300.0,29.5679,29.635,29.4412,29.5157,25300.0
2008-10-31 14:45:00,39.59,39.67,39.41,39.51,21000.0,29.5083,29.5679,29.3741,29.4486,21000.0
2008-10-31 14:50:00,39.54,39.88,39.52,39.66,27900.0,29.471,29.7244,29.4561,29.5605,27900.0
2008-10-31 14:55:00,39.69,39.87,39.67,39.81,19800.0,29.5828,29.717,29.5679,29.6723,19800.0
2008-10-31 15:00:00,39.83,40.16,39.83,40.03,25900.0,29.6872,29.9331,29.6872,29.8362,25900.0
2008-10-31 15:05:00,40.03,40.03,39.67,39.77,23900.0,29.8362,29.8362,29.5679,29.6424,23900.0
2008-10-31 15:10:00,39.81,39.83,39.37,39.48,29000.0,29.6723,29.6872,29.3443,29.4263,29000.0
2008-10-31 15:15:00,39.45,39.49,39.14,39.16,33000.0,29.4039,29.4337,29.1729,29.1878,33000.0
2008-10-31 15:20:00,39.16,39.22,38.94,39.16,38000.0,29.1878,29.2325,29.0238,29.1878,38000.0
2008-10-31 15:25:00,39.15,39.22,38.71,38.91,37000.0,29.1803,29.2325,28.8524,29.0014,37000.0
2008-10-31 15:30:00,38.91,39.3,38.86,39.27,42900.0,29.0014,29.2921,28.9642,29.2698,42900.0
2008-10-31 15:35:00,39.27,39.44,39.26,39.35,41800.0,29.2698,29.3965,29.2623,29.3294,41800.0
2008-10-31 15:40:00,39.35,39.36,37.85,38.48,110800.0,29.3294,29.3368,28.2114,28.6809,110800.0
2008-10-31 15:45:00,38.51,38.68,38.32,38.48,73200.0,28.7033,28.83,28.5617,28.6809,73200.0
2008-10-31 15:50:00,38.48,38.74,38.11,38.14,72300.0,28.6809,28.8747,28.4052,28.4275,72300.0
2008-10-31 15:55:00,38.14,38.87,38.14,38.87,93700.0,28.4275,28.9716,28.4275,28.9716,93700.0
2008-11-03 09:30:00,38.71,39.39,38.61,38.61,10400.0,28.8524,29.3592,28.7778,28.7778,10400.0
2008-11-03 09:35:00,39.07,39.15,38.4,38.88,33900.0,29.1207,29.1803,28.6213,28.9791,33900.0
2008-11-03 09:40:00,38.92,39.23,38.92,39.12,11100.0,29.0089,29.24,29.0089,29.158,11100.0
2008-11-03 09:45:00,39.17,39.33,39.17,39.25,20300.0,29.1952,29.3145,29.1952,29.2549,20300.0
2008-11-03 09:50:00,39.26,39.3,39.09,39.12,13600.0,29.2623,29.2921,29.1356,29.158,13600.0
2008-11-03 09:55:00,39.12,39.15,39.08,39.13,13800.0,29.158,29.1803,29.1282,29.1654,13800.0
2008-11-03 10:00:00,39.08,39.29,38.84,38.85,38800.0,29.1282,29.2847,28.9493,28.9567,38800.0
2008-11-03 10:05:00,38.84,39.23,38.84,39.23,26500.0,28.9493,29.24,28.9493,29.24,26500.0
2008-11-03 10:10:00,39.24,39.41,39.19,39.28,24400.0,29.2474,29.3741,29.2101,29.2772,24400.0
2008-11-03 10:15:00,39.32,39.43,39.07,39.07,8600.0,29.307,29.389,29.1207,29.1207,8600.0
2008-11-03 10:20:00,39.08,39.11,38.84,38.95,24300.0,29.1282,29.1505,28.9493,29.0313,24300.0
2008-11-03 10:25:00,38.95,39.06,38.91,38.99,16500.0,29.0313,29.1132,29.0014,29.0611,16500.0
2008-11-03 10:30:00,38.96,39.18,38.87,39.12,19200.0,29.0387,29.2027,28.9716,29.158,19200.0
2008-11-03 10:35:00,39.11,39.4,39.06,39.36,22800.0,29.1505,29.3667,29.1132,29.3368,22800.0
2008-11-03 10:40:00,39.36,39.38,39.26,39.26,25800.0,29.3368,29.3518,29.2623,29.2623,25800.0
2008-11-03 10:45:00,39.27,39.67,39.24,39.55,21400.0,29.2698,29.5679,29.2474,29.4785,21400.0
2008-11-03 10:50:00,39.6,39.74,39.51,39.52,16400.0,29.5157,29.6201,29.4486,29.4561,16400.0
2008-11-03 10:55:00,39.53,39.59,39.36,39.48,11400.0,29.4636,29.5083,29.3368,29.4263,11400.0
2008-11-03 11:00:00,39.45,39.63,39.4,39.4,18100.0,29.4039,29.5381,29.3667,29.3667,18100.0
2008-11-03 11:05:00,39.44,39.51,39.34,39.51,11500.0,29.3965,29.4486,29.3219,29.4486,11500.0
2008-11-03 11:10:00,39.48,39.62,39.44,39.58,11300.0,29.4263,29.5306,29.3965,29.5008,11300.0
2008-11-03 11:15:00,39.56,39.56,39.42,39.51,11700.0,29.4859,29.4859,29.3816,29.4486,11700.0
2008-11-03 11:20:00,39.5,39.69,39.47,39.48,9200.0,29.4412,29.5828,29.4188,29.4263,9200.0
2008-11-03 11:25:00,39.46,39.73,39.46,39.63,10700.0,29.4114,29.6126,29.4114,29.5381,10700.0
2008-11-03 11:30:00,39.61,39.71,39.57,39.62,8000.0,29.5232,29.5977,29.4934,29.5306,8000.0
2008-11-03 11:35:00,39.64,39.73,39.49,39.59,16400.0,29.5455,29.6126,29.4337,29.5083,16400.0
2008-11-03 11:40:00,39.6,39.75,39.56,39.61,16700.0,29.5157,29.6275,29.4859,29.5232,16700.0
2008-11-03 11:45:00,39.6,39.63,39.53,39.59,11900.0,29.5157,29.5381,29.4636,29.5083,11900.0
2008-11-03 11:50:00,39.6,39.64,39.46,39.52,16500.0,29.5157,29.5455,29.4114,29.4561,16500.0
2008-11-03 11:55:00,39.52,39.62,39.42,39.46,11100.0,29.4561,29.5306,29.3816,29.4114,11100.0
2008-11-03 12:00:00,39.43,39.47,39.27,39.29,18900.0,29.389,29.4188,29.2698,29.2847,18900.0
2008-11-03 12:05:00,39.31,39.35,39.24,39.25,11300.0,29.2996,29.3294,29.2474,29.2549,11300.0
2008-11-03 12:10:00,39.24,39.4,39.22,39.3,17900.0,29.2474,29.3667,29.2325,29.2921,17900.0
2008-11-03 12:15:00,39.33,39.56,39.23,39.5,13900.0,29.3145,29.4859,29.24,29.4412,13900.0
2008-11-03 12:20:00,39.48,39.51,39.36,39.44,9400.0,29.4263,29.4486,29.3368,29.3965,9400.0
2008-11-03 12:25:00,39.43,39.52,39.38,39.42,13600.0,29.389,29.4561,29.3518,29.3816,13600.0
2008-11-03 12:30:00,39.41,39.45,39.35,39.4,6200.0,29.3741,29.4039,29.3294,29.3667,6200.0
2008-11-03 12:35:00,39.42,39.44,39.26,39.3,10100.0,29.3816,29.3965,29.2623,29.2921,10100.0
2008-11-03 12:40:00,39.33,39.37,39.25,39.27,8800.0,29.3145,29.3443,29.2549,29.2698,8800.0
2008-11-03 12:45:00,39.3,39.3,39.12,39.14,4800.0,29.2921,29.2921,29.158,29.1729,4800.0
2008-11-03 12:50:00,39.16,39.3,39.15,39.18,10500.0,29.1878,29.2921,29.1803,29.2027,10500.0
2008-11-03 12:55:00,39.24,39.25,39.13,39.23,5400.0,29.2474,29.2549,29.1654,29.24,5400.0
2008-11-03 13:00:00,39.23,39.37,39.23,39.32,7000.0,29.24,29.3443,29.24,29.307,7000.0
2008-11-03 13:05:00,39.29,39.36,39.24,39.36,5000.0,29.2847,29.3368,29.2474,29.3368,5000.0
2008-11-03 13:10:00,39.38,39.48,39.34,39.34,7700.0,29.3518,29.4263,29.3219,29.3219,7700.0
2008-11-03 13:15:00,39.32,39.35,39.14,39.14,6300.0,29.307,29.3294,29.1729,29.1729,6300.0
2008-11-03 13:20:00,39.16,39.26,39.09,39.25,6500.0,29.1878,29.2623,29.1356,29.2549,6500.0
2008-11-03 13:25:00,39.22,39.25,39.13,39.15,4800.0,29.2325,29.2549,29.1654,29.1803,4800.0
2008-11-03 13:30:00,39.16,39.22,39.15,39.17,7000.0,29.1878,29.2325,29.1803,29.1952,7000.0
2008-11-03 13:35:00,39.17,39.27,39.14,39.26,5600.0,29.1952,29.2698,29.1729,29.2623,5600.0
2008-11-03 13:40:00,39.23,39.31,39.16,39.16,6100.0,29.24,29.2996,29.1878,29.1878,6100.0
2008-11-03 13:45:00,39.18,39.18,39.03,39.05,5100.0,29.2027,29.2027,29.0909,29.1058,5100.0
2008-11-03 13:50:00,39.06,39.08,39.04,39.05,3400.0,29.1132,29.1282,29.0983,29.1058,3400.0
2008-11-03 13:55:00,39.07,39.07,38.96,39.04,16400.0,29.1207,29.1207,29.0387,29.0983,16400.0
2008-11-03 14:00:00,39.06,39.06,38.97,39.05,16200.0,29.1132,29.1132,29.0462,29.1058,16200.0
2008-11-03 14:05:00,39.02,39.14,39.02,39.08,8300.0,29.0834,29.1729,29.0834,29.1282,8300.0
2008-11-03 14:10:00,39.06,39.08,38.97,38.99,18300.0,29.1132,29.1282,29.0462,29.0611,18300.0
2008-11-03 14:15:00,39.0,39.03,38.82,38.82,14200.0,29.0685,29.0909,28.9344,28.9344,14200.0
2008-11-03 14:20:00,38.82,38.95,38.76,38.92,16000.0,28.9344,29.0313,28.8896,29.0089,16000.0
2008-11-03 14:25:00,38.94,39.11,38.87,39.11,7200.0,29.0238,29.1505,28.9716,29.1505,7200.0
2008-11-03 14:30:00,39.12,39.21,39.1,39.13,9800.0,29.158,29.225,29.1431,29.1654,9800.0
2008-11-03 14:35:00,39.09,39.23,39.06,39.16,6600.0,29.1356,29.24,29.1132,29.1878,6600.0
2008-11-03 14:40:00,39.14,39.14,39.06,39.07,3500.0,29.1729,29.1729,29.1132,29.1207,3500.0
2008-11-03 14:45:00,39.1,39.26,39.1,39.25,10800.0,29.1431,29.2623,29.1431,29.2549,10800.0
2008-11-03 14:50:00,39.25,39.26,39.12,39.16,4400.0,29.2549,29.2623,29.158,29.1878,4400.0
2008-11-03 14:55:00,39.18,39.25,38.98,38.98,5800.0,29.2027,29.2549,29.0536,29.0536,5800.0
2008-11-03 15:00:00,38.96,39.04,38.84,38.84,7800.0,29.0387,29.0983,28.9493,28.9493,7800.0
2008-11-03 15:05:00,38.82,38.98,38.78,38.98,14300.0,28.9344,29.0536,28.9045,29.0536,14300.0
2008-11-03 15:10:00,38.97,39.14,38.93,38.93,8100.0,29.0462,29.1729,29.0163,29.0163,8100.0
2008-11-03 15:15:00,38.96,39.21,38.93,39.2,27300.0,29.0387,29.225,29.0163,29.2176,27300.0
2008-11-03 15:20:00,39.21,39.22,38.89,38.95,12700.0,29.225,29.2325,28.9865,29.0313,12700.0
2008-11-03 15:25:00,38.98,39.13,38.93,39.1,13700.0,29.0536,29.1654,29.0163,29.1431,13700.0
2008-11-03 15:30:00,39.14,39.19,39.01,39.19,14300.0,29.1729,29.2101,29.076,29.2101,14300.0
2008-11-03 15:35:00,39.23,39.25,39.11,39.12,10000.0,29.24,29.2549,29.1505,29.158,10000.0
2008-11-03 15:40:00,39.12,39.41,39.11,39.22,30300.0,29.158,29.3741,29.1505,29.2325,30300.0
2008-11-03 15:45:00,39.23,39.37,39.21,39.27,28900.0,29.24,29.3443,29.225,29.2698,28900.0
2008-11-03 15:50:00,39.27,39.32,39.11,39.12,25800.0,29.2698,29.307,29.1505,29.158,25800.0
2008-11-03 15:55:00,39.16,39.25,39.14,39.25,56100.0,29.1878,29.2549,29.1729,29.2549,56100.0
2008-11-04 09:30:00,40.22,40.55,39.91,40.21,1500.0,29.9778,30.2238,29.7468,29.9704,1500.0
2008-11-04 09:35:00,40.21,40.62,39.25,39.25,81400.0,29.9704,30.276,29.2549,29.2549,81400.0
2008-11-04 09:40:00,39.25,39.32,38.95,39.1,36400.0,29.2549,29.307,29.0313,29.1431,36400.0
2008-11-04 09:45:00,39.11,39.16,38.96,39.14,27600.0,29.1505,29.1878,29.0387,29.1729,27600.0
2008-11-04 09:50:00,39.15,39.36,38.97,39.36,28700.0,29.1803,29.3368,29.0462,29.3368,28700.0
2008-11-04 09:55:00,39.34,39.4,39.08,39.16,12000.0,29.3219,29.3667,29.1282,29.1878,12000.0
2008-11-04 10:00:00,39.13,39.34,39.09,39.34,16600.0,29.1654,29.3219,29.1356,29.3219,16600.0
2008-11-04 10:05:00,39.37,39.46,39.3,39.36,12000.0,29.3443,29.4114,29.2921,29.3368,12000.0
2008-11-04 10:10:00,39.36,39.46,39.33,39.46,12800.0,29.3368,29.4114,29.3145,29.4114,12800.0
2008-11-04 10:15:00,39.45,39.7,39.45,39.7,8500.0,29.4039,29.5903,29.4039,29.5903,8500.0
2008-11-04 10:20:00,39.7,39.81,39.7,39.75,8400.0,29.5903,29.6723,29.5903,29.6275,8400.0
2008-11-04 10:25:00,39.78,40.0,39.78,39.98,9600.0,29.6499,29.8139,29.6499,29.799,9600.0
2008-11-04 10:30:00,40.0,40.14,39.96,39.99,15000.0,29.8139,29.9182,29.7841,29.8064,15000.0
2008-11-04 10:35:00,39.98,40.24,39.98,40.19,14000.0,29.799,29.9928,29.799,29.9555,14000.0
2008-11-04 10:40:00,40.2,40.22,40.04,40.13,8600.0,29.9629,29.9778,29.8437,29.9108,8600.0
2008-11-04 10:45:00,40.13,40.25,40.13,40.23,10300.0,29.9108,30.0002,29.9108,29.9853,10300.0
2008-11-04 10:50:00,40.23,40.4,40.13,40.32,16000.0,29.9853,30.112,29.9108,30.0524,16000.0
2008-11-04 10:55:00,40.32,40.34,40.22,40.32,26900.0,30.0524,30.0673,29.9778,30.0524,26900.0
2008-11-04 11:00:00,40.3,40.63,40.3,40.63,20900.0,30.0375,30.2834,30.0375,30.2834,20900.0
2008-11-04 11:05:00,40.66,40.66,40.35,40.37,10300.0,30.3058,30.3058,30.0747,30.0896,10300.0
2008-11-04 11:10:00,40.37,40.41,40.32,40.32,16200.0,30.0896,30.1195,30.0524,30.0524,16200.0
2008-11-04 11:15:00,40.34,40.4,40.3,40.3,11400.0,30.0673,30.112,30.0375,30.0375,11400.0
2008-11-04 11:20:00,40.29,40.36,40.22,40.34,8100.0,30.03,30.0822,29.9778,30.0673,8100.0
2008-11-04 11:25:00,40.33,40.36,40.28,40.31,8700.0,30.0598,30.0822,30.0226,30.0449,8700.0
2008-11-04 11:30:00,40.31,40.41,40.25,40.37,11900.0,30.0449,30.1195,30.0002,30.0896,11900.0
2008-11-04 11:35:00,40.4,40.43,40.3,40.3,8000.0,30.112,30.1344,30.0375,30.0375,8000.0
2008-11-04 11:40:00,40.3,40.34,40.22,40.29,13500.0,30.0375,30.0673,29.9778,30.03,13500.0
2008-11-04 11:45:00,40.29,40.31,40.25,40.29,10100.0,30.03,30.0449,30.0002,30.03,10100.0
2008-11-04 11:50:00,40.29,40.55,40.29,40.55,13300.0,30.03,30.2238,30.03,30.2238,13300.0
2008-11-04 11:55:00,40.56,40.73,40.52,40.66,13500.0,30.2313,30.358,30.2014,30.3058,13500.0
2008-11-04 12:00:00,40.68,40.7,40.37,40.37,10500.0,30.3207,30.3356,30.0896,30.0896,10500.0
2008-11-04 12:05:00,40.35,40.35,40.2,40.21,13500.0,30.0747,30.0747,29.9629,29.9704,13500.0
2008-11-04 12:10:00,40.21,40.36,40.17,40.29,14100.0,29.9704,30.0822,29.9406,30.03,14100.0
2008-11-04 12:15:00,40.3,40.41,40.25,40.25,8300.0,30.0375,30.1195,30.0002,30.0002,8300.0
2008-11-04 12:20:00,40.28,40.37,40.26,40.33,11500.0,30.0226,30.0896,30.0077,30.0598,11500.0
2008-11-04 12:25:00,40.31,40.33,40.25,40.25,8000.0,30.0449,30.0598,30.0002,30.0002,8000.0
2008-11-04 12:30:00,40.23,40.25,40.12,40.16,6400.0,29.9853,30.0002,29.9033,29.9331,6400.0
2008-11-04 12:35:00,40.18,40.25,40.14,40.22,6400.0,29.948,30.0002,29.9182,29.9778,6400.0
2008-11-04 12:40:00,40.21,40.22,40.08,40.11,5600.0,29.9704,29.9778,29.8735,29.8959,5600.0
2008-11-04 12:45:00,40.09,40.23,40.08,40.22,6700.0,29.881,29.9853,29.8735,29.9778,6700.0
2008-11-04 12:50:00,40.22,40.25,40.21,40.22,5800.0,29.9778,30.0002,29.9704,29.9778,5800.0
2008-11-04 12:55:00,40.24,40.25,40.18,40.19,6000.0,29.9928,30.0002,29.948,29.9555,6000.0
2008-11-04 13:00:00,40.2,40.33,40.2,40.28,7700.0,29.9629,30.0598,29.9629,30.0226,7700.0
2008-11-04 13:05:00,40.3,40.34,40.18,40.18,12000.0,30.0375,30.0673,29.948,29.948,12000.0
2008-11-04 13:10:00,40.17,40.17,40.02,40.09,15800.0,29.9406,29.9406,29.8288,29.881,15800.0
2008-11-04 13:15:00,40.07,40.26,40.03,40.24,10700.0,29.866,30.0077,29.8362,29.9928,10700.0
2008-11-04 13:20:00,40.23,40.36,40.23,40.34,9600.0,29.9853,30.0822,29.9853,30.0673,9600.0
2008-11-04 13:25:00,40.33,40.33,40.26,40.32,8800.0,30.0598,30.0598,30.0077,30.0524,8800.0
2008-11-04 13:30:00,40.32,40.33,40.19,40.2,10700.0,30.0524,30.0598,29.9555,29.9629,10700.0
2008-11-04 13:35:00,40.2,40.35,40.17,40.35,8300.0,29.9629,30.0747,29.9406,30.0747,8300.0
2008-11-04 13:40:00,40.34,40.5,40.31,40.43,8000.0,30.0673,30.1865,30.0449,30.1344,8000.0
2008-11-04 13:45:00,40.41,40.54,40.38,40.49,8700.0,30.1195,30.2164,30.0971,30.1791,8700.0
2008-11-04 13:50:00,40.46,40.48,40.36,40.37,6600.0,30.1567,30.1716,30.0822,30.0896,6600.0
2008-11-04 13:55:00,40.38,40.41,40.33,40.37,8900.0,30.0971,30.1195,30.0598,30.0896,8900.0
2008-11-04 14:00:00,40.38,40.38,40.07,40.11,14200.0,30.0971,30.0971,29.866,29.8959,14200.0
2008-11-04 14:05:00,40.11,40.15,39.96,40.05,28200.0,29.8959,29.9257,29.7841,29.8511,28200.0
2008-11-04 14:10:00,40.05,40.28,40.05,40.26,17800.0,29.8511,30.0226,29.8511,30.0077,17800.0
2008-11-04 14:15:00,40.23,40.29,40.13,40.26,14300.0,29.9853,30.03,29.9108,30.0077,14300.0
2008-11-04 14:20:00,40.27,40.3,40.18,40.25,11100.0,30.0151,30.0375,29.948,30.0002,11100.0
2008-11-04 14:25:00,40.22,40.38,40.18,40.38,14700.0,29.9778,30.0971,29.948,30.0971,14700.0
2008-11-04 14:30:00,40.38,40.45,40.32,40.33,18000.0,30.0971,30.1493,30.0524,30.0598,18000.0
2008-11-04 14:35:00,40.33,40.49,40.32,40.43,21000.0,30.0598,30.1791,30.0524,30.1344,21000.0
2008-11-04 14:40:00,40.44,40.52,40.44,40.51,10400.0,30.1418,30.2014,30.1418,30.194,10400.0
2008-11-04 14:45:00,40.52,40.52,40.33,40.37,13100.0,30.2014,30.2014,30.0598,30.0896,13100.0
2008-11-04 14:50:00,40.35,40.35,40.14,40.14,16500.0,30.0747,30.0747,29.9182,29.9182,16500.0
2008-11-04 14:55:00,40.13,40.38,40.08,40.33,19900.0,29.9108,30.0971,29.8735,30.0598,19900.0
2008-11-04 15:00:00,40.33,40.36,40.17,40.19,22800.0,30.0598,30.0822,29.9406,29.9555,22800.0
2008-11-04 15:05:00,40.22,40.4,40.22,40.28,19700.0,29.9778,30.112,29.9778,30.0226,19700.0
2008-11-04 15:10:00,40.29,40.5,40.22,40.49,22500.0,30.03,30.1865,29.9778,30.1791,22500.0
2008-11-04 15:15:00,40.47,40.51,40.41,40.47,17800.0,30.1642,30.194,30.1195,30.1642,17800.0
2008-11-04 15:20:00,40.47,40.47,40.32,40.45,21100.0,30.1642,30.1642,30.0524,30.1493,21100.0
2008-11-04 15:25:00,40.46,40.55,40.4,40.42,15300.0,30.1567,30.2238,30.112,30.1269,15300.0
2008-11-04 15:30:00,40.42,40.7,40.41,40.67,33300.0,30.1269,30.3356,30.1195,30.3133,33300.0
2008-11-04 15:35:00,40.64,40.8,40.62,40.76,20000.0,30.2909,30.4101,30.276,30.3803,20000.0
2008-11-04 15:40:00,40.76,40.91,40.73,40.89,29500.0,30.3803,30.4921,30.358,30.4772,29500.0
2008-11-04 15:45:00,40.9,41.1,40.88,40.93,45400.0,30.4847,30.6338,30.4698,30.507,45400.0
2008-11-04 15:50:00,40.94,40.98,40.65,40.76,49700.0,30.5145,30.5443,30.2983,30.3803,49700.0
2008-11-04 15:55:00,40.76,41.1,40.74,40.96,69500.0,30.3803,30.6338,30.3654,30.5294,69500.0
2008-11-05 09:30:00,40.43,40.91,40.24,40.24,2400.0,30.1344,30.4921,29.9928,29.9928,2400.0
2008-11-05 09:35:00,40.33,40.6,40.23,40.6,19900.0,30.0598,30.2611,29.9853,30.2611,19900.0
2008-11-05 09:40:00,40.6,40.6,40.22,40.22,13800.0,30.2611,30.2611,29.9778,29.9778,13800.0
2008-11-05 09:45:00,40.24,40.36,40.01,40.25,22600.0,29.9928,30.0822,29.8213,30.0002,22600.0
2008-11-05 09:50:00,40.27,40.47,40.23,40.45,13800.0,30.0151,30.1642,29.9853,30.1493,13800.0
2008-11-05 09:55:00,40.46,40.46,40.29,40.33,12800.0,30.1567,30.1567,30.03,30.0598,12800.0
2008-11-05 10:00:00,40.28,40.86,40.21,40.83,14600.0,30.0226,30.4549,29.9704,30.4325,14600.0
2008-11-05 10:05:00,40.87,41.0,40.66,40.97,25500.0,30.4623,30.5592,30.3058,30.5369,25500.0
2008-11-05 10:10:00,40.97,40.98,40.78,40.82,24300.0,30.5369,30.5443,30.3952,30.4251,24300.0
2008-11-05 10:15:00,40.84,41.1,40.83,40.98,24000.0,30.44,30.6338,30.4325,30.5443,24000.0
2008-11-05 10:20:00,40.98,41.11,40.92,41.0,20300.0,30.5443,30.6412,30.4996,30.5592,20300.0
2008-11-05 10:25:00,41.0,41.02,40.87,40.99,12200.0,30.5592,30.5741,30.4623,30.5518,12200.0
2008-11-05 10:30:00,40.99,41.21,40.99,41.0,24600.0,30.5518,30.7157,30.5518,30.5592,24600.0
2008-11-05 10:35:00,40.98,41.04,40.87,40.94,18400.0,30.5443,30.589,30.4623,30.5145,18400.0
2008-11-05 10:40:00,40.96,41.14,40.95,41.05,14200.0,30.5294,30.6636,30.5219,30.5965,14200.0
2008-11-05 10:45:00,41.1,41.13,40.99,41.13,10700.0,30.6338,30.6561,30.5518,30.6561,10700.0
2008-11-05 10:50:00,41.06,41.08,40.85,40.92,15700.0,30.6039,30.6188,30.4474,30.4996,15700.0
2008-11-05 10:55:00,40.98,41.0,40.56,40.59,20700.0,30.5443,30.5592,30.2313,30.2536,20700.0
2008-11-05 11:00:00,40.56,40.73,40.56,40.67,15400.0,30.2313,30.358,30.2313,30.3133,15400.0
2008-11-05 11:05:00,40.69,40.81,40.66,40.71,13700.0,30.3282,30.4176,30.3058,30.3431,13700.0
2008-11-05 11:10:00,40.71,40.97,40.71,40.97,8600.0,30.3431,30.5369,30.3431,30.5369,8600.0
2008-11-05 11:15:00,40.96,40.97,40.77,40.84,13300.0,30.5294,30.5369,30.3878,30.44,13300.0
2008-11-05 11:20:00,40.84,40.86,40.69,40.73,21500.0,30.44,30.4549,30.3282,30.358,21500.0
2008-11-05 11:25:00,40.68,40.7,40.47,40.49,9000.0,30.3207,30.3356,30.1642,30.1791,9000.0
2008-11-05 11:30:00,40.51,40.51,40.34,40.47,10600.0,30.194,30.194,30.0673,30.1642,10600.0
2008-11-05 11:35:00,40.47,40.47,40.27,40.27,7000.0,30.1642,30.1642,30.0151,30.0151,7000.0
2008-11-05 11:40:00,40.3,40.34,40.18,40.22,15700.0,30.0375,30.0673,29.948,29.9778,15700.0
2008-11-05 11:45:00,40.2,40.24,40.03,40.14,13100.0,29.9629,29.9928,29.8362,29.9182,13100.0
2008-11-05 11:50:00,40.15,40.23,40.03,40.21,9900.0,29.9257,29.9853,29.8362,29.9704,9900.0
2008-11-05 11:55:00,40.2,40.25,39.97,40.01,18400.0,29.9629,30.0002,29.7915,29.8213,18400.0
2008-11-05 12:00:00,40.03,40.11,39.95,40.0,20800.0,29.8362,29.8959,29.7766,29.8139,20800.0
2008-11-05 12:05:00,40.0,40.03,39.92,39.94,6200.0,29.8139,29.8362,29.7542,29.7691,6200.0
2008-11-05 12:10:00,39.97,39.97,39.76,39.77,17100.0,29.7915,29.7915,29.635,29.6424,17100.0
2008-11-05 12:15:00,39.79,39.81,39.63,39.72,9600.0,29.6573,29.6723,29.5381,29.6052,9600.0
2008-11-05 12:20:00,39.73,39.9,39.73,39.89,7900.0,29.6126,29.7393,29.6126,29.7319,7900.0
2008-11-05 12:25:00,39.87,39.87,39.37,39.42,15700.0,29.717,29.717,29.3443,29.3816,15700.0
2008-11-05 12:30:00,39.45,39.47,39.38,39.47,20100.0,29.4039,29.4188,29.3518,29.4188,20100.0
2008-11-05 12:35:00,39.44,39.44,39.15,39.18,23000.0,29.3965,29.3965,29.1803,29.2027,23000.0
2008-11-05 12:40:00,39.17,39.18,39.04,39.14,23900.0,29.1952,29.2027,29.0983,29.1729,23900.0
2008-11-05 12:45:00,39.16,39.35,39.16,39.33,11500.0,29.1878,29.3294,29.1878,29.3145,11500.0
2008-11-05 12:50:00,39.35,39.35,39.05,39.13,23700.0,29.3294,29.3294,29.1058,29.1654,23700.0
2008-11-05 12:55:00,39.12,39.23,39.06,39.22,8500.0,29.158,29.24,29.1132,29.2325,8500.0
2008-11-05 13:00:00,39.22,39.29,39.18,39.18,16000.0,29.2325,29.2847,29.2027,29.2027,16000.0
2008-11-05 13:05:00,39.16,39.28,39.03,39.23,15500.0,29.1878,29.2772,29.0909,29.24,15500.0
2008-11-05 13:10:00,39.23,39.31,39.18,39.18,9100.0,29.24,29.2996,29.2027,29.2027,9100.0
2008-11-05 13:15:00,39.19,39.21,39.05,39.17,17300.0,29.2101,29.225,29.1058,29.1952,17300.0
2008-11-05 13:20:00,39.17,39.17,38.99,39.07,16000.0,29.1952,29.1952,29.0611,29.1207,16000.0
2008-11-05 13:25:00,39.06,39.09,38.96,39.01,15300.0,29.1132,29.1356,29.0387,29.076,15300.0
2008-11-05 13:30:00,39.01,39.03,38.89,38.93,22500.0,29.076,29.0909,28.9865,29.0163,22500.0
2008-11-05 13:35:00,38.9,39.01,38.84,38.99,19600.0,28.994,29.076,28.9493,29.0611,19600.0
2008-11-05 13:40:00,38.95,39.07,38.89,39.03,14600.0,29.0313,29.1207,28.9865,29.0909,14600.0
2008-11-05 13:45:00,38.99,39.03,38.8,38.88,22900.0,29.0611,29.0909,28.9195,28.9791,22900.0
2008-11-05 13:50:00,38.84,38.96,38.82,38.83,8700.0,28.9493,29.0387,28.9344,28.9418,8700.0
2008-11-05 13:55:00,38.83,38.88,38.76,38.79,11200.0,28.9418,28.9791,28.8896,28.912,11200.0
2008-11-05 14:00:00,38.8,39.02,38.74,38.88,20700.0,28.9195,29.0834,28.8747,28.9791,20700.0
2008-11-05 14:05:00,38.8,38.83,38.75,38.77,13000.0,28.9195,28.9418,28.8822,28.8971,13000.0
2008-11-05 14:10:00,38.79,39.03,38.78,39.03,15700.0,28.912,29.0909,28.9045,29.0909,15700.0
2008-11-05 14:15:00,39.04,39.14,38.99,39.04,19000.0,29.0983,29.1729,29.0611,29.0983,19000.0
2008-11-05 14:20:00,39.02,39.02,38.84,38.84,7600.0,29.0834,29.0834,28.9493,28.9493,7600.0
2008-11-05 14:25:00,38.81,39.08,38.78,39.01,6100.0,28.9269,29.1282,28.9045,29.076,6100.0
2008-11-05 14:30:00,39.04,39.41,39.0,39.39,16600.0,29.0983,29.3741,29.0685,29.3592,16600.0
2008-11-05 14:35:00,39.42,39.44,39.22,39.28,16600.0,29.3816,29.3965,29.2325,29.2772,16600.0
2008-11-05 14:40:00,39.31,39.37,39.23,39.33,10400.0,29.2996,29.3443,29.24,29.3145,10400.0
2008-11-05 14:45:00,39.33,39.37,39.23,39.31,11600.0,29.3145,29.3443,29.24,29.2996,11600.0
2008-11-05 14:50:00,39.31,39.42,39.18,39.42,14100.0,29.2996,29.3816,29.2027,29.3816,14100.0
2008-11-05 14:55:00,39.4,39.48,39.21,39.24,11500.0,29.3667,29.4263,29.225,29.2474,11500.0
2008-11-05 15:00:00,39.24,39.35,39.16,39.34,16700.0,29.2474,29.3294,29.1878,29.3219,16700.0
2008-11-05 15:05:00,39.33,39.45,39.13,39.13,15900.0,29.3145,29.4039,29.1654,29.1654,15900.0
2008-11-05 15:10:00,39.13,39.23,38.93,38.96,21500.0,29.1654,29.24,29.0163,29.0387,21500.0
2008-11-05 15:15:00,38.97,39.0,38.81,38.93,17100.0,29.0462,29.0685,28.9269,29.0163,17100.0
2008-11-05 15:20:00,38.93,38.94,38.55,38.62,24800.0,29.0163,29.0238,28.7331,28.7853,24800.0
2008-11-05 15:25:00,38.65,38.8,38.55,38.69,21400.0,28.8077,28.9195,28.7331,28.8375,21400.0
2008-11-05 15:30:00,38.7,38.72,38.39,38.54,26700.0,28.8449,28.8598,28.6139,28.7257,26700.0
2008-11-05 15:35:00,38.52,38.55,38.2,38.23,19800.0,28.7108,28.7331,28.4722,28.4946,19800.0
2008-11-05 15:40:00,38.2,38.44,38.18,38.44,21000.0,28.4722,28.6511,28.4573,28.6511,21000.0
2008-11-05 15:45:00,38.45,38.93,38.41,38.79,34900.0,28.6586,29.0163,28.6288,28.912,34900.0
2008-11-05 15:50:00,38.8,38.86,38.3,38.3,38400.0,28.9195,28.9642,28.5468,28.5468,38400.0
2008-11-05 15:55:00,38.29,38.46,38.27,38.45,57300.0,28.5393,28.666,28.5244,28.6586,57300.0
2008-11-06 09:30:00,37.88,38.49,37.63,38.16,18100.0,28.2337,28.6884,28.0474,28.4424,18100.0
2008-11-06 09:35:00,38.22,38.43,37.91,38.0,13200.0,28.4872,28.6437,28.2561,28.3232,13200.0
2008-11-06 09:40:00,38.05,38.15,37.72,37.8,18600.0,28.3604,28.435,28.1145,28.1741,18600.0
2008-11-06 09:45:00,37.82,37.9,37.56,37.61,14500.0,28.189,28.2486,27.9952,28.0325,14500.0
2008-11-06 09:50:00,37.55,37.55,37.25,37.41,11500.0,27.9878,27.9878,27.7642,27.8834,11500.0
2008-11-06 09:55:00,37.43,37.71,37.43,37.44,12100.0,27.8983,28.107,27.8983,27.9058,12100.0
2008-11-06 10:00:00,37.39,37.46,37.13,37.21,15200.0,27.8685,27.9207,27.6747,27.7344,15200.0
2008-11-06 10:05:00,37.23,37.54,37.22,37.52,12500.0,27.7493,27.9803,27.7418,27.9654,12500.0
2008-11-06 10:10:00,37.5,37.73,37.47,37.54,13200.0,27.9505,28.1219,27.9281,27.9803,13200.0
2008-11-06 10:15:00,37.61,37.78,37.6,37.7,15400.0,28.0325,28.1592,28.025,28.0996,15400.0
2008-11-06 10:20:00,37.73,37.84,37.72,37.84,13600.0,28.1219,28.2039,28.1145,28.2039,13600.0
2008-11-06 10:25:00,37.81,37.9,37.49,37.55,16300.0,28.1816,28.2486,27.943,27.9878,16300.0
2008-11-06 10:30:00,37.55,37.59,37.45,37.57,10900.0,27.9878,28.0176,27.9132,28.0027,10900.0
2008-11-06 10:35:00,37.62,37.63,37.4,37.49,14200.0,28.0399,28.0474,27.876,27.943,14200.0
2008-11-06 10:40:00,37.51,37.62,37.16,37.28,16100.0,27.958,28.0399,27.6971,27.7865,16100.0
2008-11-06 10:45:00,37.27,37.42,37.25,37.34,9300.0,27.7791,27.8909,27.7642,27.8312,9300.0
2008-11-06 10:50:00,37.33,37.4,37.25,37.3,13100.0,27.8238,27.876,27.7642,27.8014,13100.0
2008-11-06 10:55:00,37.33,37.54,37.29,37.5,11800.0,27.8238,27.9803,27.794,27.9505,11800.0
2008-11-06 11:00:00,37.48,37.67,37.48,37.59,12000.0,27.9356,28.0772,27.9356,28.0176,12000.0
2008-11-06 11:05:00,37.54,37.62,37.3,37.33,8000.0,27.9803,28.0399,27.8014,27.8238,8000.0
2008-11-06 11:10:00,37.26,37.32,37.13,37.25,8100.0,27.7716,27.8163,27.6747,27.7642,8100.0
2008-11-06 11:15:00,37.26,37.27,37.06,37.21,4700.0,27.7716,27.7791,27.6225,27.7344,4700.0
2008-11-06 11:20:00,37.21,37.24,37.08,37.12,13400.0,27.7344,27.7567,27.6375,27.6673,13400.0
2008-11-06 11:25:00,37.18,37.24,37.05,37.17,8200.0,27.712,27.7567,27.6151,27.7045,8200.0
2008-11-06 11:30:00,37.2,37.37,37.16,37.26,12800.0,27.7269,27.8536,27.6971,27.7716,12800.0
2008-11-06 11:35:00,37.29,37.29,37.1,37.21,8100.0,27.794,27.794,27.6524,27.7344,8100.0
2008-11-06 11:40:00,37.21,37.42,37.19,37.42,12400.0,27.7344,27.8909,27.7194,27.8909,12400.0
2008-11-06 11:45:00,37.35,37.56,37.33,37.48,13500.0,27.8387,27.9952,27.8238,27.9356,13500.0
2008-11-06 11:50:00,37.5,37.5,37.17,37.18,8000.0,27.9505,27.9505,27.7045,27.712,8000.0
2008-11-06 11:55:00,37.17,37.31,37.15,37.24,3300.0,27.7045,27.8089,27.6896,27.7567,3300.0
2008-11-06 12:00:00,37.21,37.21,37.01,37.13,7200.0,27.7344,27.7344,27.5853,27.6747,7200.0
2008-11-06 12:05:00,37.17,37.3,37.04,37.09,8200.0,27.7045,27.8014,27.6076,27.6449,8200.0
2008-11-06 12:10:00,37.05,37.44,37.05,37.41,16700.0,27.6151,27.9058,27.6151,27.8834,16700.0
2008-11-06 12:15:00,37.36,37.38,37.08,37.12,9900.0,27.8462,27.8611,27.6375,27.6673,9900.0
2008-11-06 12:20:00,37.12,37.12,36.96,36.96,8700.0,27.6673,27.6673,27.548,27.548,8700.0
2008-11-06 12:25:00,36.97,37.08,36.85,36.91,12800.0,27.5555,27.6375,27.466,27.5107,12800.0
2008-11-06 12:30:00,36.9,36.97,36.83,36.85,13600.0,27.5033,27.5555,27.4511,27.466,13600.0
2008-11-06 12:35:00,36.82,36.84,36.66,36.66,9500.0,27.4437,27.4586,27.3244,27.3244,9500.0
2008-11-06 12:40:00,36.67,36.78,36.57,36.73,9300.0,27.3319,27.4139,27.2573,27.3766,9300.0
2008-11-06 12:45:00,36.68,36.83,36.64,36.83,8600.0,27.3393,27.4511,27.3095,27.4511,8600.0
2008-11-06 12:50:00,36.84,36.94,36.72,36.76,10200.0,27.4586,27.5331,27.3691,27.3989,10200.0
2008-11-06 12:55:00,36.73,36.77,36.58,36.74,11300.0,27.3766,27.4064,27.2648,27.384,11300.0
2008-11-06 13:00:00,36.72,36.74,36.44,36.48,16000.0,27.3691,27.384,27.1604,27.1902,16000.0
2008-11-06 13:05:00,36.48,36.48,36.26,36.36,14800.0,27.1902,27.1902,27.0263,27.1008,14800.0
2008-11-06 13:10:00,36.33,36.39,36.17,36.23,16600.0,27.0784,27.1232,26.9592,27.0039,16600.0
2008-11-06 13:15:00,36.21,36.3,36.1,36.17,14600.0,26.989,27.0561,26.907,26.9592,14600.0
2008-11-06 13:20:00,36.22,36.41,36.18,36.34,9300.0,26.9965,27.1381,26.9666,27.0859,9300.0
2008-11-06 13:25:00,36.36,36.37,36.21,36.26,17500.0,27.1008,27.1083,26.989,27.0263,17500.0
2008-11-06 13:30:00,36.27,36.29,36.06,36.18,14500.0,27.0337,27.0486,26.8772,26.9666,14500.0
2008-11-06 13:35:00,36.2,36.25,36.07,36.16,11500.0,26.9816,27.0188,26.8847,26.9517,11500.0
2008-11-06 13:40:00,36.13,36.13,36.02,36.07,8100.0,26.9294,26.9294,26.8474,26.8847,8100.0
2008-11-06 13:45:00,36.07,36.15,36.07,36.15,11400.0,26.8847,26.9443,26.8847,26.9443,11400.0
2008-11-06 13:50:00,36.13,36.19,36.03,36.17,11600.0,26.9294,26.9741,26.8548,26.9592,11600.0
2008-11-06 13:55:00,36.16,36.34,36.16,36.31,10300.0,26.9517,27.0859,26.9517,27.0635,10300.0
2008-11-06 14:00:00,36.31,36.63,36.29,36.53,13200.0,27.0635,27.3021,27.0486,27.2275,13200.0
2008-11-06 14:05:00,36.56,36.77,36.56,36.76,12600.0,27.2499,27.4064,27.2499,27.3989,12600.0
2008-11-06 14:10:00,36.68,36.84,36.55,36.6,12800.0,27.3393,27.4586,27.2424,27.2797,12800.0
2008-11-06 14:15:00,36.56,36.69,36.5,36.69,8000.0,27.2499,27.3468,27.2052,27.3468,8000.0
2008-11-06 14:20:00,36.67,36.69,36.57,36.67,11900.0,27.3319,27.3468,27.2573,27.3319,11900.0
2008-11-06 14:25:00,36.71,36.73,36.4,36.47,12100.0,27.3617,27.3766,27.1306,27.1828,12100.0
2008-11-06 14:30:00,36.45,36.68,36.44,36.64,12400.0,27.1679,27.3393,27.1604,27.3095,12400.0
2008-11-06 14:35:00,36.69,37.07,36.54,37.05,20000.0,27.3468,27.63,27.235,27.6151,20000.0
2008-11-06 14:40:00,37.05,37.23,36.89,37.21,11300.0,27.6151,27.7493,27.4958,27.7344,11300.0
2008-11-06 14:45:00,37.23,37.23,37.02,37.08,13300.0,27.7493,27.7493,27.5927,27.6375,13300.0
2008-11-06 14:50:00,37.1,37.3,37.04,37.04,22000.0,27.6524,27.8014,27.6076,27.6076,22000.0
2008-11-06 14:55:00,37.04,37.05,36.92,36.97,18400.0,27.6076,27.6151,27.5182,27.5555,18400.0
2008-11-06 15:00:00,36.99,37.16,36.75,36.82,24400.0,27.5704,27.6971,27.3915,27.4437,24400.0
2008-11-06 15:05:00,36.78,36.81,36.5,36.5,14700.0,27.4139,27.4362,27.2052,27.2052,14700.0
2008-11-06 15:10:00,36.55,36.56,36.34,36.34,15000.0,27.2424,27.2499,27.0859,27.0859,15000.0
2008-11-06 15:15:00,36.33,36.69,36.33,36.66,18600.0,27.0784,27.3468,27.0784,27.3244,18600.0
2008-11-06 15:20:00,36.7,36.71,36.46,36.47,20200.0,27.3542,27.3617,27.1753,27.1828,20200.0
2008-11-06 15:25:00,36.44,36.47,36.25,36.36,33300.0,27.1604,27.1828,27.0188,27.1008,33300.0
2008-11-06 15:30:00,36.37,36.53,36.22,36.49,41100.0,27.1083,27.2275,26.9965,27.1977,41100.0
2008-11-06 15:35:00,36.5,36.61,36.15,36.19,38400.0,27.2052,27.2871,26.9443,26.9741,38400.0
2008-11-06 15:40:00,36.2,36.59,36.18,36.5,32100.0,26.9816,27.2722,26.9666,27.2052,32100.0
2008-11-06 15:45:00,36.52,36.73,36.33,36.34,36300.0,27.2201,27.3766,27.0784,27.0859,36300.0
2008-11-06 15:50:00,36.34,36.42,36.06,36.08,44100.0,27.0859,27.1455,26.8772,26.8921,44100.0
2008-11-06 15:55:00,36.08,36.29,36.07,36.23,51800.0,26.8921,27.0486,26.8847,27.0039,51800.0
2008-11-07 09:30:00,36.81,36.95,36.74,36.88,15800.0,27.4362,27.5406,27.384,27.4884,15800.0
2008-11-07 09:35:00,36.87,37.14,36.55,36.55,11800.0,27.4809,27.6822,27.2424,27.2424,11800.0
2008-11-07 09:40:00,36.55,36.71,36.49,36.67,5500.0,27.2424,27.3617,27.1977,27.3319,5500.0
2008-11-07 09:45:00,36.68,36.75,36.53,36.65,8100.0,27.3393,27.3915,27.2275,27.317,8100.0
2008-11-07 09:50:00,36.59,36.59,36.28,36.35,10800.0,27.2722,27.2722,27.0412,27.0934,10800.0
2008-11-07 09:55:00,36.41,36.82,36.38,36.73,18800.0,27.1381,27.4437,27.1157,27.3766,18800.0
2008-11-07 10:00:00,36.75,37.02,36.75,37.02,14800.0,27.3915,27.5927,27.3915,27.5927,14800.0
2008-11-07 10:05:00,37.04,37.1,36.83,36.91,13100.0,27.6076,27.6524,27.4511,27.5107,13100.0
2008-11-07 10:10:00,36.92,37.04,36.72,36.99,20500.0,27.5182,27.6076,27.3691,27.5704,20500.0
2008-11-07 10:15:00,37.0,37.16,37.0,37.11,9700.0,27.5778,27.6971,27.5778,27.6598,9700.0
2008-11-07 10:20:00,37.12,37.37,37.1,37.3,12100.0,27.6673,27.8536,27.6524,27.8014,12100.0
2008-11-07 10:25:00,37.28,37.36,36.91,36.94,28600.0,27.7865,27.8462,27.5107,27.5331,28600.0
2008-11-07 10:30:00,36.94,37.07,36.84,36.93,22400.0,27.5331,27.63,27.4586,27.5257,22400.0
2008-11-07 10:35:00,36.92,37.25,36.85,37.23,15600.0,27.5182,27.7642,27.466,27.7493,15600.0
2008-11-07 10:40:00,37.22,37.22,37.01,37.04,12600.0,27.7418,27.7418,27.5853,27.6076,12600.0
2008-11-07 10:45:00,37.04,37.23,36.69,36.69,21200.0,27.6076,27.7493,27.3468,27.3468,21200.0
2008-11-07 10:50:00,36.72,36.78,36.67,36.73,25800.0,27.3691,27.4139,27.3319,27.3766,25800.0
2008-11-07 10:55:00,36.74,36.77,36.55,36.55,12000.0,27.384,27.4064,27.2424,27.2424,12000.0
2008-11-07 11:00:00,36.54,36.62,36.42,36.42,11900.0,27.235,27.2946,27.1455,27.1455,11900.0
2008-11-07 11:05:00,36.43,36.46,36.25,36.27,17500.0,27.153,27.1753,27.0188,27.0337,17500.0
2008-11-07 11:10:00,36.23,36.32,36.16,36.26,16600.0,27.0039,27.071,26.9517,27.0263,16600.0
2008-11-07 11:15:00,36.29,36.38,36.1,36.18,15400.0,27.0486,27.1157,26.907,26.9666,15400.0
2008-11-07 11:20:00,36.21,36.21,35.91,36.04,13000.0,26.989,26.989,26.7654,26.8623,13000.0
2008-11-07 11:25:00,36.06,36.09,35.62,35.7,24600.0,26.8772,26.8996,26.5493,26.6089,24600.0
2008-11-07 11:30:00,35.71,35.77,35.59,35.75,15600.0,26.6163,26.6611,26.5269,26.6461,15600.0
2008-11-07 11:35:00,35.79,35.99,35.74,35.98,12300.0,26.676,26.825,26.6387,26.8176,12300.0
2008-11-07 11:40:00,35.97,36.12,35.93,36.12,13600.0,26.8101,26.9219,26.7803,26.9219,13600.0
2008-11-07 11:45:00,36.12,36.25,36.09,36.2,22700.0,26.9219,27.0188,26.8996,26.9816,22700.0
2008-11-07 11:50:00,36.16,36.31,36.11,36.27,23700.0,26.9517,27.0635,26.9145,27.0337,23700.0
2008-11-07 11:55:00,36.3,36.59,36.28,36.54,20900.0,27.0561,27.2722,27.0412,27.235,20900.0
2008-11-07 12:00:00,36.57,36.77,36.53,36.77,9400.0,27.2573,27.4064,27.2275,27.4064,9400.0
2008-11-07 12:05:00,36.8,36.87,36.72,36.72,10800.0,27.4288,27.4809,27.3691,27.3691,10800.0
2008-11-07 12:10:00,36.74,36.75,36.52,36.55,20700.0,27.384,27.3915,27.2201,27.2424,20700.0
2008-11-07 12:15:00,36.55,36.55,36.39,36.48,24500.0,27.2424,27.2424,27.1232,27.1902,24500.0
2008-11-07 12:20:00,36.47,36.56,36.43,36.49,16900.0,27.1828,27.2499,27.153,27.1977,16900.0
2008-11-07 12:25:00,36.5,36.62,36.5,36.54,3300.0,27.2052,27.2946,27.2052,27.235,3300.0
2008-11-07 12:30:00,36.5,36.56,36.4,36.43,29900.0,27.2052,27.2499,27.1306,27.153,29900.0
2008-11-07 12:35:00,36.42,36.55,36.42,36.51,6900.0,27.1455,27.2424,27.1455,27.2126,6900.0
2008-11-07 12:40:00,36.51,36.7,36.51,36.6,9900.0,27.2126,27.3542,27.2126,27.2797,9900.0
2008-11-07 12:45:00,36.59,36.64,36.49,36.52,19800.0,27.2722,27.3095,27.1977,27.2201,19800.0
2008-11-07 12:50:00,36.49,36.53,36.45,36.47,22200.0,27.1977,27.2275,27.1679,27.1828,22200.0
2008-11-07 12:55:00,36.49,36.61,36.48,36.61,6200.0,27.1977,27.2871,27.1902,27.2871,6200.0
2008-11-07 13:00:00,36.57,36.64,36.53,36.53,6500.0,27.2573,27.3095,27.2275,27.2275,6500.0
2008-11-07 13:05:00,36.57,36.57,36.41,36.46,10400.0,27.2573,27.2573,27.1381,27.1753,10400.0
2008-11-07 13:10:00,36.46,36.52,36.36,36.52,11800.0,27.1753,27.2201,27.1008,27.2201,11800.0
2008-11-07 13:15:00,36.46,36.55,36.43,36.47,28600.0,27.1753,27.2424,27.153,27.1828,28600.0
2008-11-07 13:20:00,36.5,36.56,36.42,36.52,11900.0,27.2052,27.2499,27.1455,27.2201,11900.0
2008-11-07 13:25:00,36.5,36.6,36.5,36.55,9800.0,27.2052,27.2797,27.2052,27.2424,9800.0
2008-11-07 13:30:00,36.56,36.58,36.46,36.5,8400.0,27.2499,27.2648,27.1753,27.2052,8400.0
2008-11-07 13:35:00,36.5,36.55,36.46,36.5,9200.0,27.2052,27.2424,27.1753,27.2052,9200.0
2008-11-07 13:40:00,36.54,36.54,36.47,36.5,23000.0,27.235,27.235,27.1828,27.2052,23000.0
2008-11-07 13:45:00,36.52,36.58,36.5,36.52,9800.0,27.2201,27.2648,27.2052,27.2201,9800.0
2008-11-07 13:50:00,36.51,36.56,36.5,36.51,13700.0,27.2126,27.2499,27.2052,27.2126,13700.0
2008-11-07 13:55:00,36.54,36.62,36.49,36.57,10400.0,27.235,27.2946,27.1977,27.2573,10400.0
2008-11-07 14:00:00,36.58,36.61,36.5,36.57,20700.0,27.2648,27.2871,27.2052,27.2573,20700.0
2008-11-07 14:05:00,36.58,36.58,36.48,36.51,14200.0,27.2648,27.2648,27.1902,27.2126,14200.0
2008-11-07 14:10:00,36.53,36.59,36.5,36.56,5300.0,27.2275,27.2722,27.2052,27.2499,5300.0
2008-11-07 14:15:00,36.59,36.66,36.58,36.65,4700.0,27.2722,27.3244,27.2648,27.317,4700.0
2008-11-07 14:20:00,36.63,36.66,36.46,36.46,16000.0,27.3021,27.3244,27.1753,27.1753,16000.0
2008-11-07 14:25:00,36.47,36.55,36.43,36.53,16000.0,27.1828,27.2424,27.153,27.2275,16000.0
2008-11-07 14:30:00,36.55,36.63,36.5,36.54,17900.0,27.2424,27.3021,27.2052,27.235,17900.0
2008-11-07 14:35:00,36.54,36.67,36.53,36.67,8500.0,27.235,27.3319,27.2275,27.3319,8500.0
2008-11-07 14:40:00,36.67,36.81,36.65,36.78,14500.0,27.3319,27.4362,27.317,27.4139,14500.0
2008-11-07 14:45:00,36.78,37.29,36.78,36.9,121300.0,27.4139,27.794,27.4139,27.5033,121300.0
2008-11-07 14:50:00,36.9,36.96,36.58,36.63,22100.0,27.5033,27.548,27.2648,27.3021,22100.0
2008-11-07 14:55:00,36.62,36.66,36.29,36.29,37400.0,27.2946,27.3244,27.0486,27.0486,37400.0
2008-11-07 15:00:00,36.29,36.47,36.24,36.32,25900.0,27.0486,27.1828,27.0114,27.071,25900.0
2008-11-07 15:05:00,36.33,36.5,36.1,36.47,33200.0,27.0784,27.2052,26.907,27.1828,33200.0
2008-11-07 15:10:00,36.47,36.6,36.33,36.44,22300.0,27.1828,27.2797,27.0784,27.1604,22300.0
2008-11-07 15:15:00,36.41,36.6,36.33,36.39,32600.0,27.1381,27.2797,27.0784,27.1232,32600.0
2008-11-07 15:20:00,36.36,36.4,36.06,36.25,46500.0,27.1008,27.1306,26.8772,27.0188,46500.0
2008-11-07 15:25:00,36.26,36.46,36.2,36.34,36500.0,27.0263,27.1753,26.9816,27.0859,36500.0
2008-11-07 15:30:00,36.35,36.63,36.3,36.6,25500.0,27.0934,27.3021,27.0561,27.2797,25500.0
2008-11-07 15:35:00,36.62,36.66,36.41,36.45,28300.0,27.2946,27.3244,27.1381,27.1679,28300.0
2008-11-07 15:40:00,36.48,36.67,36.48,36.67,25300.0,27.1902,27.3319,27.1902,27.3319,25300.0
2008-11-07 15:45:00,36.63,36.83,36.55,36.61,33700.0,27.3021,27.4511,27.2424,27.2871,33700.0
2008-11-07 15:50:00,36.58,36.77,36.5,36.73,30100.0,27.2648,27.4064,27.2052,27.3766,30100.0
2008-11-07 15:55:00,36.73,36.98,36.69,36.87,59700.0,27.3766,27.5629,27.3468,27.4809,59700.0
2008-11-10 09:30:00,38.55,38.77,38.0,38.32,2100.0,28.7331,28.8971,28.3232,28.5617,2100.0
2008-11-10 09:35:00,38.18,38.29,37.97,38.15,28300.0,28.4573,28.5393,28.3008,28.435,28300.0
2008-11-10 09:40:00,38.15,38.6,38.12,38.46,30200.0,28.435,28.7704,28.4126,28.666,30200.0
2008-11-10 09:45:00,38.49,38.55,38.19,38.22,14200.0,28.6884,28.7331,28.4648,28.4872,14200.0
2008-11-10 09:50:00,38.19,38.19,37.93,38.02,12600.0,28.4648,28.4648,28.271,28.3381,12600.0
2008-11-10 09:55:00,38.05,38.05,37.89,38.04,12700.0,28.3604,28.3604,28.2412,28.353,12700.0
2008-11-10 10:00:00,38.06,38.11,37.91,37.91,11900.0,28.3679,28.4052,28.2561,28.2561,11900.0
2008-11-10 10:05:00,37.89,38.15,37.85,38.15,14900.0,28.2412,28.435,28.2114,28.435,14900.0
2008-11-10 10:10:00,38.13,38.34,38.12,38.27,8000.0,28.4201,28.5766,28.4126,28.5244,8000.0
2008-11-10 10:15:00,38.27,38.29,38.1,38.1,8200.0,28.5244,28.5393,28.3977,28.3977,8200.0
2008-11-10 10:20:00,38.08,38.13,37.9,38.08,9700.0,28.3828,28.4201,28.2486,28.3828,9700.0
2008-11-10 10:25:00,38.06,38.24,37.98,38.02,11300.0,28.3679,28.5021,28.3083,28.3381,11300.0
2008-11-10 10:30:00,38.04,38.12,37.85,37.91,16400.0,28.353,28.4126,28.2114,28.2561,16400.0
2008-11-10 10:35:00,37.89,37.94,37.75,37.81,11200.0,28.2412,28.2785,28.1368,28.1816,11200.0
2008-11-10 10:40:00,37.78,37.86,37.66,37.84,6500.0,28.1592,28.2188,28.0698,28.2039,6500.0
2008-11-10 10:45:00,37.83,37.92,37.64,37.67,8300.0,28.1965,28.2635,28.0549,28.0772,8300.0
2008-11-10 10:50:00,37.64,37.71,37.59,37.59,5900.0,28.0549,28.107,28.0176,28.0176,5900.0
2008-11-10 10:55:00,37.56,37.6,37.51,37.58,5400.0,27.9952,28.025,27.958,28.0101,5400.0
2008-11-10 11:00:00,37.55,37.55,37.31,37.43,13200.0,27.9878,27.9878,27.8089,27.8983,13200.0
2008-11-10 11:05:00,37.42,37.46,37.31,37.31,6100.0,27.8909,27.9207,27.8089,27.8089,6100.0
2008-11-10 11:10:00,37.31,37.32,37.1,37.19,8100.0,27.8089,27.8163,27.6524,27.7194,8100.0
2008-11-10 11:15:00,37.2,37.2,37.16,37.18,4500.0,27.7269,27.7269,27.6971,27.712,4500.0
2008-11-10 11:20:00,37.18,37.32,37.17,37.3,8900.0,27.712,27.8163,27.7045,27.8014,8900.0
2008-11-10 11:25:00,37.35,37.56,37.35,37.46,11000.0,27.8387,27.9952,27.8387,27.9207,11000.0
2008-11-10 11:30:00,37.48,37.54,37.42,37.46,5900.0,27.9356,27.9803,27.8909,27.9207,5900.0
2008-11-10 11:35:00,37.43,37.45,37.36,37.42,6600.0,27.8983,27.9132,27.8462,27.8909,6600.0
2008-11-10 11:40:00,37.39,37.39,37.19,37.22,12400.0,27.8685,27.8685,27.7194,27.7418,12400.0
2008-11-10 11:45:00,37.2,37.21,36.93,36.94,12500.0,27.7269,27.7344,27.5257,27.5331,12500.0
2008-11-10 11:50:00,36.93,36.96,36.72,36.72,6900.0,27.5257,27.548,27.3691,27.3691,6900.0
2008-11-10 11:55:00,36.7,36.83,36.69,36.83,11500.0,27.3542,27.4511,27.3468,27.4511,11500.0
2008-11-10 12:00:00,36.81,36.82,36.74,36.78,5400.0,27.4362,27.4437,27.384,27.4139,5400.0
2008-11-10 12:05:00,36.74,36.84,36.74,36.81,2800.0,27.384,27.4586,27.384,27.4362,2800.0
2008-11-10 12:10:00,36.81,36.88,36.81,36.82,3200.0,27.4362,27.4884,27.4362,27.4437,3200.0
2008-11-10 12:15:00,36.82,36.9,36.78,36.8,7300.0,27.4437,27.5033,27.4139,27.4288,7300.0
2008-11-10 12:20:00,36.78,36.85,36.69,36.71,8800.0,27.4139,27.466,27.3468,27.3617,8800.0
2008-11-10 12:25:00,36.73,36.74,36.64,36.66,4400.0,27.3766,27.384,27.3095,27.3244,4400.0
2008-11-10 12:30:00,36.64,36.65,36.55,36.58,6300.0,27.3095,27.317,27.2424,27.2648,6300.0
2008-11-10 12:35:00,36.58,36.59,36.46,36.52,13400.0,27.2648,27.2722,27.1753,27.2201,13400.0
2008-11-10 12:40:00,36.56,36.6,36.5,36.6,6400.0,27.2499,27.2797,27.2052,27.2797,6400.0
2008-11-10 12:45:00,36.56,36.69,36.56,36.65,5100.0,27.2499,27.3468,27.2499,27.317,5100.0
2008-11-10 12:50:00,36.69,36.69,36.42,36.42,8800.0,27.3468,27.3468,27.1455,27.1455,8800.0
2008-11-10 12:55:00,36.45,36.56,36.44,36.56,5700.0,27.1679,27.2499,27.1604,27.2499,5700.0
2008-11-10 13:00:00,36.57,36.58,36.45,36.45,9900.0,27.2573,27.2648,27.1679,27.1679,9900.0
2008-11-10 13:05:00,36.45,36.67,36.45,36.65,9100.0,27.1679,27.3319,27.1679,27.317,9100.0
2008-11-10 13:10:00,36.65,36.81,36.63,36.79,5200.0,27.317,27.4362,27.3021,27.4213,5200.0
2008-11-10 13:15:00,36.81,36.82,36.75,36.78,3400.0,27.4362,27.4437,27.3915,27.4139,3400.0
2008-11-10 13:20:00,36.81,36.82,36.63,36.63,4400.0,27.4362,27.4437,27.3021,27.3021,4400.0
2008-11-10 13:25:00,36.68,36.91,36.67,36.9,4900.0,27.3393,27.5107,27.3319,27.5033,4900.0
2008-11-10 13:30:00,36.89,36.95,36.85,36.85,4400.0,27.4958,27.5406,27.466,27.466,4400.0
2008-11-10 13:35:00,36.85,37.05,36.85,37.02,5900.0,27.466,27.6151,27.466,27.5927,5900.0
2008-11-10 13:40:00,36.99,36.99,36.9,36.93,4700.0,27.5704,27.5704,27.5033,27.5257,4700.0
2008-11-10 13:45:00,36.9,36.9,36.78,36.8,2000.0,27.5033,27.5033,27.4139,27.4288,2000.0
2008-11-10 13:50:00,36.78,36.96,36.77,36.96,5500.0,27.4139,27.548,27.4064,27.548,5500.0
2008-11-10 13:55:00,36.98,37.18,36.98,37.11,7600.0,27.5629,27.712,27.5629,27.6598,7600.0
2008-11-10 14:00:00,37.11,37.14,37.04,37.1,5400.0,27.6598,27.6822,27.6076,27.6524,5400.0
2008-11-10 14:05:00,37.11,37.28,37.08,37.22,7700.0,27.6598,27.7865,27.6375,27.7418,7700.0
2008-11-10 14:10:00,37.22,37.25,37.08,37.13,4300.0,27.7418,27.7642,27.6375,27.6747,4300.0
2008-11-10 14:15:00,37.12,37.21,36.97,37.04,8400.0,27.6673,27.7344,27.5555,27.6076,8400.0
2008-11-10 14:20:00,37.04,37.05,36.87,36.93,8000.0,27.6076,27.6151,27.4809,27.5257,8000.0
2008-11-10 14:25:00,36.9,36.97,36.83,36.93,8600.0,27.5033,27.5555,27.4511,27.5257,8600.0
2008-11-10 14:30:00,36.91,36.94,36.68,36.68,9900.0,27.5107,27.5331,27.3393,27.3393,9900.0
2008-11-10 14:35:00,36.71,36.77,36.63,36.72,15100.0,27.3617,27.4064,27.3021,27.3691,15100.0
2008-11-10 14:40:00,36.73,36.91,36.73,36.87,6300.0,27.3766,27.5107,27.3766,27.4809,6300.0
2008-11-10 14:45:00,36.9,36.92,36.61,36.61,8800.0,27.5033,27.5182,27.2871,27.2871,8800.0
2008-11-10 14:50:00,36.61,36.76,36.51,36.76,9700.0,27.2871,27.3989,27.2126,27.3989,9700.0
2008-11-10 14:55:00,36.73,36.87,36.62,36.62,13000.0,27.3766,27.4809,27.2946,27.2946,13000.0
2008-11-10 15:00:00,36.63,36.69,36.48,36.69,36800.0,27.3021,27.3468,27.1902,27.3468,36800.0
2008-11-10 15:05:00,36.68,36.8,36.5,36.58,20200.0,27.3393,27.4288,27.2052,27.2648,20200.0
2008-11-10 15:10:00,36.61,36.87,36.55,36.84,17300.0,27.2871,27.4809,27.2424,27.4586,17300.0
2008-11-10 15:15:00,36.87,36.99,36.53,36.62,14500.0,27.4809,27.5704,27.2275,27.2946,14500.0
2008-11-10 15:20:00,36.62,36.62,36.47,36.5,26600.0,27.2946,27.2946,27.1828,27.2052,26600.0
2008-11-10 15:25:00,36.5,36.63,36.48,36.51,19600.0,27.2052,27.3021,27.1902,27.2126,19600.0
2008-11-10 15:30:00,36.51,36.84,36.5,36.62,25100.0,27.2126,27.4586,27.2052,27.2946,25100.0
2008-11-10 15:35:00,36.63,36.7,36.5,36.5,28800.0,27.3021,27.3542,27.2052,27.2052,28800.0
2008-11-10 15:40:00,36.51,36.89,36.5,36.8,33500.0,27.2126,27.4958,27.2052,27.4288,33500.0
2008-11-10 15:45:00,36.8,36.81,36.58,36.66,47200.0,27.4288,27.4362,27.2648,27.3244,47200.0
2008-11-10 15:50:00,36.64,37.07,36.64,36.93,46100.0,27.3095,27.63,27.3095,27.5257,46100.0
2008-11-10 15:55:00,36.93,37.02,36.84,36.96,68000.0,27.5257,27.5927,27.4586,27.548,68000.0
2008-11-11 09:30:00,36.32,36.46,35.81,35.9,8000.0,27.071,27.1753,26.6909,26.7579,8000.0
2008-11-11 09:35:00,35.85,36.07,35.74,35.87,6600.0,26.7207,26.8847,26.6387,26.7356,6600.0
2008-11-11 09:40:00,35.93,36.0,35.68,35.79,5900.0,26.7803,26.8325,26.594,26.676,5900.0
2008-11-11 09:45:00,35.79,35.81,35.5,35.5,9800.0,26.676,26.6909,26.4598,26.4598,9800.0
2008-11-11 09:50:00,35.5,35.57,35.31,35.56,25500.0,26.4598,26.512,26.3182,26.5045,25500.0
2008-11-11 09:55:00,35.56,35.56,35.34,35.47,37200.0,26.5045,26.5045,26.3406,26.4374,37200.0
2008-11-11 10:00:00,35.47,35.71,35.43,35.71,13900.0,26.4374,26.6163,26.4076,26.6163,13900.0
2008-11-11 10:05:00,35.71,35.74,35.62,35.74,16600.0,26.6163,26.6387,26.5493,26.6387,16600.0
2008-11-11 10:10:00,35.74,36.13,35.7,36.12,23800.0,26.6387,26.9294,26.6089,26.9219,23800.0
2008-11-11 10:15:00,36.1,36.18,35.92,36.18,30500.0,26.907,26.9666,26.7729,26.9666,30500.0
2008-11-11 10:20:00,36.15,36.27,36.02,36.2,23400.0,26.9443,27.0337,26.8474,26.9816,23400.0
2008-11-11 10:25:00,36.17,36.3,36.05,36.09,22000.0,26.9592,27.0561,26.8697,26.8996,22000.0
2008-11-11 10:30:00,36.08,36.37,35.97,36.33,23400.0,26.8921,27.1083,26.8101,27.0784,23400.0
2008-11-11 10:35:00,36.27,36.32,36.21,36.26,19700.0,27.0337,27.071,26.989,27.0263,19700.0
2008-11-11 10:40:00,36.25,36.25,36.06,36.2,25600.0,27.0188,27.0188,26.8772,26.9816,25600.0
2008-11-11 10:45:00,36.16,36.2,35.97,36.03,18300.0,26.9517,26.9816,26.8101,26.8548,18300.0
2008-11-11 10:50:00,36.06,36.25,36.05,36.17,15000.0,26.8772,27.0188,26.8697,26.9592,15000.0
2008-11-11 10:55:00,36.15,36.17,35.92,36.0,34600.0,26.9443,26.9592,26.7729,26.8325,34600.0
2008-11-11 11:00:00,35.99,36.05,35.9,35.99,35500.0,26.825,26.8697,26.7579,26.825,35500.0
2008-11-11 11:05:00,36.0,36.19,35.96,36.14,86500.0,26.8325,26.9741,26.8027,26.9368,86500.0
2008-11-11 11:10:00,36.09,36.22,35.98,36.16,28600.0,26.8996,26.9965,26.8176,26.9517,28600.0
2008-11-11 11:15:00,36.15,36.33,36.1,36.17,14300.0,26.9443,27.0784,26.907,26.9592,14300.0
2008-11-11 11:20:00,36.17,36.38,36.16,36.34,12900.0,26.9592,27.1157,26.9517,27.0859,12900.0
2008-11-11 11:25:00,36.33,36.37,36.21,36.3,19200.0,27.0784,27.1083,26.989,27.0561,19200.0
2008-11-11 11:30:00,36.27,36.3,36.05,36.09,15900.0,27.0337,27.0561,26.8697,26.8996,15900.0
2008-11-11 11:35:00,36.08,36.34,36.01,36.3,39600.0,26.8921,27.0859,26.8399,27.0561,39600.0
2008-11-11 11:40:00,36.29,36.43,36.25,36.34,5300.0,27.0486,27.153,27.0188,27.0859,5300.0
2008-11-11 11:45:00,36.34,36.54,36.34,36.46,16700.0,27.0859,27.235,27.0859,27.1753,16700.0
2008-11-11 11:50:00,36.5,36.52,36.41,36.45,23900.0,27.2052,27.2201,27.1381,27.1679,23900.0
2008-11-11 11:55:00,36.45,36.45,36.32,36.4,15500.0,27.1679,27.1679,27.071,27.1306,15500.0
2008-11-11 12:00:00,36.37,36.47,36.32,36.43,11100.0,27.1083,27.1828,27.071,27.153,11100.0
2008-11-11 12:05:00,36.45,36.48,36.33,36.45,23000.0,27.1679,27.1902,27.0784,27.1679,23000.0
2008-11-11 12:10:00,36.4,36.44,36.29,36.31,26700.0,27.1306,27.1604,27.0486,27.0635,26700.0
2008-11-11 12:15:00,36.35,36.41,36.29,36.29,8700.0,27.0934,27.1381,27.0486,27.0486,8700.0
2008-11-11 12:20:00,36.25,36.28,36.06,36.13,13000.0,27.0188,27.0412,26.8772,26.9294,13000.0
2008-11-11 12:25:00,36.12,36.19,36.1,36.15,16400.0,26.9219,26.9741,26.907,26.9443,16400.0
2008-11-11 12:30:00,36.15,36.27,36.1,36.21,28900.0,26.9443,27.0337,26.907,26.989,28900.0
2008-11-11 12:35:00,36.27,36.27,36.05,36.2,20600.0,27.0337,27.0337,26.8697,26.9816,20600.0
2008-11-11 12:40:00,36.15,36.2,36.05,36.12,13900.0,26.9443,26.9816,26.8697,26.9219,13900.0
2008-11-11 12:45:00,36.1,36.17,36.07,36.15,14500.0,26.907,26.9592,26.8847,26.9443,14500.0
2008-11-11 12:50:00,36.13,36.3,36.08,36.3,30600.0,26.9294,27.0561,26.8921,27.0561,30600.0
2008-11-11 12:55:00,36.24,36.25,36.19,36.22,3600.0,27.0114,27.0188,26.9741,26.9965,3600.0
2008-11-11 13:00:00,36.24,36.36,36.18,36.36,6100.0,27.0114,27.1008,26.9666,27.1008,6100.0
2008-11-11 13:05:00,36.36,36.39,36.23,36.35,9300.0,27.1008,27.1232,27.0039,27.0934,9300.0
2008-11-11 13:10:00,36.32,36.47,36.31,36.35,9200.0,27.071,27.1828,27.0635,27.0934,9200.0
2008-11-11 13:15:00,36.35,36.35,36.26,36.3,8500.0,27.0934,27.0934,27.0263,27.0561,8500.0
2008-11-11 13:20:00,36.33,36.38,36.21,36.23,12800.0,27.0784,27.1157,26.989,27.0039,12800.0
2008-11-11 13:25:00,36.19,36.21,36.12,36.18,10100.0,26.9741,26.989,26.9219,26.9666,10100.0
2008-11-11 13:30:00,36.2,36.25,36.11,36.15,18400.0,26.9816,27.0188,26.9145,26.9443,18400.0
2008-11-11 13:35:00,36.13,36.17,36.11,36.17,12600.0,26.9294,26.9592,26.9145,26.9592,12600.0
2008-11-11 13:40:00,36.18,36.26,36.15,36.21,11400.0,26.9666,27.0263,26.9443,26.989,11400.0
2008-11-11 13:45:00,36.21,36.45,36.21,36.35,12100.0,26.989,27.1679,26.989,27.0934,12100.0
2008-11-11 13:50:00,36.39,36.61,36.34,36.61,16700.0,27.1232,27.2871,27.0859,27.2871,16700.0
2008-11-11 13:55:00,36.6,36.89,36.6,36.86,20000.0,27.2797,27.4958,27.2797,27.4735,20000.0
2008-11-11 14:00:00,36.83,37.03,36.8,36.84,27900.0,27.4511,27.6002,27.4288,27.4586,27900.0
2008-11-11 14:05:00,36.83,36.89,36.7,36.76,19800.0,27.4511,27.4958,27.3542,27.3989,19800.0
2008-11-11 14:10:00,36.77,36.96,36.72,36.91,11200.0,27.4064,27.548,27.3691,27.5107,11200.0
2008-11-11 14:15:00,36.84,37.12,36.72,37.12,16500.0,27.4586,27.6673,27.3691,27.6673,16500.0
2008-11-11 14:20:00,37.12,37.39,37.12,37.25,22600.0,27.6673,27.8685,27.6673,27.7642,22600.0
2008-11-11 14:25:00,37.27,37.67,37.27,37.66,19300.0,27.7791,28.0772,27.7791,28.0698,19300.0
2008-11-11 14:30:00,37.65,37.82,37.56,37.8,22500.0,28.0623,28.189,27.9952,28.1741,22500.0
2008-11-11 14:35:00,37.82,37.89,37.48,37.48,19900.0,28.189,28.2412,27.9356,27.9356,19900.0
2008-11-11 14:40:00,37.48,37.48,37.24,37.26,14100.0,27.9356,27.9356,27.7567,27.7716,14100.0
2008-11-11 14:45:00,37.23,37.42,37.08,37.12,13000.0,27.7493,27.8909,27.6375,27.6673,13000.0
2008-11-11 14:50:00,37.09,37.11,36.6,36.65,18100.0,27.6449,27.6598,27.2797,27.317,18100.0
2008-11-11 14:55:00,36.65,36.82,36.57,36.57,15300.0,27.317,27.4437,27.2573,27.2573,15300.0
2008-11-11 15:00:00,36.59,36.66,36.46,36.6,25400.0,27.2722,27.3244,27.1753,27.2797,25400.0
2008-11-11 15:05:00,36.65,36.9,36.62,36.64,20700.0,27.317,27.5033,27.2946,27.3095,20700.0
2008-11-11 15:10:00,36.63,36.8,36.59,36.77,17100.0,27.3021,27.4288,27.2722,27.4064,17100.0
2008-11-11 15:15:00,36.75,36.96,36.63,36.93,16900.0,27.3915,27.548,27.3021,27.5257,16900.0
2008-11-11 15:20:00,36.95,37.08,36.9,36.96,12600.0,27.5406,27.6375,27.5033,27.548,12600.0
2008-11-11 15:25:00,36.91,36.96,36.68,36.77,19400.0,27.5107,27.548,27.3393,27.4064,19400.0
2008-11-11 15:30:00,36.74,36.75,36.42,36.5,53000.0,27.384,27.3915,27.1455,27.2052,53000.0
2008-11-11 15:35:00,36.51,36.55,36.28,36.35,41000.0,27.2126,27.2424,27.0412,27.0934,41000.0
2008-11-11 15:40:00,36.35,36.65,36.3,36.51,25700.0,27.0934,27.317,27.0561,27.2126,25700.0
2008-11-11 15:45:00,36.5,36.78,36.36,36.78,32200.0,27.2052,27.4139,27.1008,27.4139,32200.0
2008-11-11 15:50:00,36.8,36.89,36.62,36.69,38900.0,27.4288,27.4958,27.2946,27.3468,38900.0
2008-11-11 15:55:00,36.7,36.81,36.57,36.59,50100.0,27.3542,27.4362,27.2573,27.2722,50100.0
2008-11-12 09:30:00,35.52,35.95,35.51,35.95,23200.0,26.4747,26.7952,26.4673,26.7952,23200.0
2008-11-12 09:35:00,35.89,36.08,35.76,35.83,41800.0,26.7505,26.8921,26.6536,26.7058,41800.0
2008-11-12 09:40:00,35.76,35.91,35.51,35.88,20600.0,26.6536,26.7654,26.4673,26.743,20600.0
2008-11-12 09:45:00,35.89,36.08,35.7,36.01,8500.0,26.7505,26.8921,26.6089,26.8399,8500.0
2008-11-12 09:50:00,36.06,36.37,36.06,36.31,12700.0,26.8772,27.1083,26.8772,27.0635,12700.0
2008-11-12 09:55:00,36.28,36.35,36.14,36.14,8000.0,27.0412,27.0934,26.9368,26.9368,8000.0
2008-11-12 10:00:00,36.12,36.2,35.91,36.05,12400.0,26.9219,26.9816,26.7654,26.8697,12400.0
2008-11-12 10:05:00,36.05,36.09,35.76,35.79,12600.0,26.8697,26.8996,26.6536,26.676,12600.0
2008-11-12 10:10:00,35.82,35.96,35.77,35.88,4600.0,26.6983,26.8027,26.6611,26.743,4600.0
2008-11-12 10:15:00,35.91,35.94,35.58,35.64,11000.0,26.7654,26.7878,26.5194,26.5642,11000.0
2008-11-12 10:20:00,35.66,35.72,35.48,35.58,9300.0,26.5791,26.6238,26.4449,26.5194,9300.0
2008-11-12 10:25:00,35.6,35.88,35.52,35.52,7800.0,26.5343,26.743,26.4747,26.4747,7800.0
2008-11-12 10:30:00,35.51,35.56,35.23,35.23,22700.0,26.4673,26.5045,26.2586,26.2586,22700.0
2008-11-12 10:35:00,35.23,35.25,35.05,35.12,21200.0,26.2586,26.2735,26.1244,26.1766,21200.0
2008-11-12 10:40:00,35.11,35.19,35.0,35.15,10200.0,26.1691,26.2288,26.0871,26.1989,10200.0
2008-11-12 10:45:00,35.1,35.31,35.1,35.17,29000.0,26.1617,26.3182,26.1617,26.2138,29000.0
2008-11-12 10:50:00,35.19,35.2,35.05,35.05,72300.0,26.2288,26.2362,26.1244,26.1244,72300.0
2008-11-12 10:55:00,35.05,35.26,35.05,35.17,12200.0,26.1244,26.2809,26.1244,26.2138,12200.0
2008-11-12 11:00:00,35.2,35.22,35.0,35.04,27500.0,26.2362,26.2511,26.0871,26.1169,27500.0
2008-11-12 11:05:00,35.01,35.05,35.0,35.05,21300.0,26.0946,26.1244,26.0871,26.1244,21300.0
2008-11-12 11:10:00,35.05,35.06,34.98,35.01,23100.0,26.1244,26.1319,26.0722,26.0946,23100.0
2008-11-12 11:15:00,35.03,35.21,35.03,35.18,10400.0,26.1095,26.2437,26.1095,26.2213,10400.0
2008-11-12 11:20:00,35.16,35.32,35.12,35.3,6600.0,26.2064,26.3256,26.1766,26.3107,6600.0
2008-11-12 11:25:00,35.3,35.39,35.23,35.26,7200.0,26.3107,26.3778,26.2586,26.2809,7200.0
2008-11-12 11:30:00,35.25,35.44,35.18,35.2,5300.0,26.2735,26.4151,26.2213,26.2362,5300.0
2008-11-12 11:35:00,35.22,35.22,35.08,35.1,5600.0,26.2511,26.2511,26.1468,26.1617,5600.0
2008-11-12 11:40:00,35.09,35.1,35.0,35.01,20100.0,26.1542,26.1617,26.0871,26.0946,20100.0
2008-11-12 11:45:00,35.0,35.01,34.88,34.9,22200.0,26.0871,26.0946,25.9977,26.0126,22200.0
2008-11-12 11:50:00,34.93,34.99,34.88,34.98,10900.0,26.035,26.0797,25.9977,26.0722,10900.0
2008-11-12 11:55:00,35.0,35.07,34.92,35.05,45400.0,26.0871,26.1393,26.0275,26.1244,45400.0
2008-11-12 12:00:00,35.03,35.22,35.02,35.22,4900.0,26.1095,26.2511,26.102,26.2511,4900.0
2008-11-12 12:05:00,35.25,35.25,34.99,34.99,10000.0,26.2735,26.2735,26.0797,26.0797,10000.0
2008-11-12 12:10:00,35.02,35.09,34.99,35.03,7000.0,26.102,26.1542,26.0797,26.1095,7000.0
2008-11-12 12:15:00,35.01,35.03,34.92,34.95,6500.0,26.0946,26.1095,26.0275,26.0499,6500.0
2008-11-12 12:20:00,34.95,35.13,34.88,35.13,13900.0,26.0499,26.184,25.9977,26.184,13900.0
2008-11-12 12:25:00,35.13,35.25,35.11,35.16,7400.0,26.184,26.2735,26.1691,26.2064,7400.0
2008-11-12 12:30:00,35.16,35.28,35.16,35.16,5800.0,26.2064,26.2958,26.2064,26.2064,5800.0
2008-11-12 12:35:00,35.15,35.31,35.12,35.23,10500.0,26.1989,26.3182,26.1766,26.2586,10500.0
2008-11-12 12:40:00,35.26,35.28,35.06,35.07,12600.0,26.2809,26.2958,26.1319,26.1393,12600.0
2008-11-12 12:45:00,35.07,35.1,35.0,35.02,6300.0,26.1393,26.1617,26.0871,26.102,6300.0
2008-11-12 12:50:00,35.02,35.11,34.95,34.99,14300.0,26.102,26.1691,26.0499,26.0797,14300.0
2008-11-12 12:55:00,34.99,35.11,34.99,35.11,3900.0,26.0797,26.1691,26.0797,26.1691,3900.0
2008-11-12 13:00:00,35.09,35.17,35.0,35.0,8400.0,26.1542,26.2138,26.0871,26.0871,8400.0
2008-11-12 13:05:00,35.0,35.1,34.95,35.02,8100.0,26.0871,26.1617,26.0499,26.102,8100.0
2008-11-12 13:10:00,35.02,35.05,34.87,34.87,8100.0,26.102,26.1244,25.9902,25.9902,8100.0
2008-11-12 13:15:00,34.85,34.97,34.85,34.96,17300.0,25.9753,26.0648,25.9753,26.0573,17300.0
2008-11-12 13:20:00,34.97,35.04,34.95,35.04,13700.0,26.0648,26.1169,26.0499,26.1169,13700.0
2008-11-12 13:25:00,35.04,35.1,35.01,35.09,7500.0,26.1169,26.1617,26.0946,26.1542,7500.0
2008-11-12 13:30:00,35.1,35.1,34.88,34.93,16100.0,26.1617,26.1617,25.9977,26.035,16100.0
2008-11-12 13:35:00,34.89,35.07,34.89,35.07,12000.0,26.0051,26.1393,26.0051,26.1393,12000.0
2008-11-12 13:40:00,35.05,35.3,35.05,35.27,16500.0,26.1244,26.3107,26.1244,26.2884,16500.0
2008-11-12 13:45:00,35.29,35.29,35.18,35.23,12400.0,26.3033,26.3033,26.2213,26.2586,12400.0
2008-11-12 13:50:00,35.25,35.25,34.97,34.97,9700.0,26.2735,26.2735,26.0648,26.0648,9700.0
2008-11-12 13:55:00,34.95,34.98,34.9,34.97,13500.0,26.0499,26.0722,26.0126,26.0648,13500.0
2008-11-12 14:00:00,34.97,35.04,34.88,34.88,14600.0,26.0648,26.1169,25.9977,25.9977,14600.0
2008-11-12 14:05:00,34.89,34.91,34.75,34.83,20200.0,26.0051,26.0201,25.9008,25.9604,20200.0
2008-11-12 14:10:00,34.83,34.89,34.77,34.79,11400.0,25.9604,26.0051,25.9157,25.9306,11400.0
2008-11-12 14:15:00,34.79,35.07,34.76,35.02,17300.0,25.9306,26.1393,25.9083,26.102,17300.0
2008-11-12 14:20:00,35.03,35.16,35.01,35.12,9000.0,26.1095,26.2064,26.0946,26.1766,9000.0
2008-11-12 14:25:00,35.15,35.28,35.1,35.2,10900.0,26.1989,26.2958,26.1617,26.2362,10900.0
2008-11-12 14:30:00,35.18,35.35,35.14,35.27,10000.0,26.2213,26.348,26.1915,26.2884,10000.0
2008-11-12 14:35:00,35.23,35.26,34.99,35.03,14400.0,26.2586,26.2809,26.0797,26.1095,14400.0
2008-11-12 14:40:00,35.01,35.2,34.92,35.2,18700.0,26.0946,26.2362,26.0275,26.2362,18700.0
2008-11-12 14:45:00,35.18,35.31,35.0,35.0,26200.0,26.2213,26.3182,26.0871,26.0871,26200.0
2008-11-12 14:50:00,35.0,35.07,34.88,35.05,18200.0,26.0871,26.1393,25.9977,26.1244,18200.0
2008-11-12 14:55:00,35.06,35.07,34.87,34.87,9500.0,26.1319,26.1393,25.9902,25.9902,9500.0
2008-11-12 15:00:00,34.9,34.93,34.76,34.87,10500.0,26.0126,26.035,25.9083,25.9902,10500.0
2008-11-12 15:05:00,34.88,34.98,34.85,34.91,15700.0,25.9977,26.0722,25.9753,26.0201,15700.0
2008-11-12 15:10:00,34.91,35.07,34.89,35.0,33300.0,26.0201,26.1393,26.0051,26.0871,33300.0
2008-11-12 15:15:00,34.96,35.0,34.83,34.98,25500.0,26.0573,26.0871,25.9604,26.0722,25500.0
2008-11-12 15:20:00,34.98,35.0,34.7,34.73,21900.0,26.0722,26.0871,25.8635,25.8859,21900.0
2008-11-12 15:25:00,34.74,34.8,34.64,34.74,15600.0,25.8933,25.9381,25.8188,25.8933,15600.0
2008-11-12 15:30:00,34.72,34.88,34.69,34.78,39600.0,25.8784,25.9977,25.8561,25.9232,39600.0
2008-11-12 15:35:00,34.82,34.87,34.67,34.78,22700.0,25.953,25.9902,25.8412,25.9232,22700.0
2008-11-12 15:40:00,34.76,34.86,34.46,34.84,53300.0,25.9083,25.9828,25.6846,25.9679,53300.0
2008-11-12 15:45:00,34.85,34.98,34.71,34.74,49400.0,25.9753,26.0722,25.871,25.8933,49400.0
2008-11-12 15:50:00,34.73,34.88,34.66,34.8,60500.0,25.8859,25.9977,25.8337,25.9381,60500.0
2008-11-12 15:55:00,34.82,34.95,34.65,34.75,80400.0,25.953,26.0499,25.8263,25.9008,80400.0
2008-11-13 09:30:00,35.04,35.57,35.04,35.45,19700.0,26.1169,26.512,26.1169,26.4225,19700.0
2008-11-13 09:35:00,35.5,35.5,35.21,35.23,17900.0,26.4598,26.4598,26.2437,26.2586,17900.0
2008-11-13 09:40:00,35.23,35.35,34.94,35.01,20500.0,26.2586,26.348,26.0424,26.0946,20500.0
2008-11-13 09:45:00,35.03,35.03,34.88,34.91,15800.0,26.1095,26.1095,25.9977,26.0201,15800.0
2008-11-13 09:50:00,34.9,35.07,34.83,35.03,21700.0,26.0126,26.1393,25.9604,26.1095,21700.0
2008-11-13 09:55:00,35.03,35.15,34.76,34.82,30000.0,26.1095,26.1989,25.9083,25.953,30000.0
2008-11-13 10:00:00,34.77,35.32,34.77,35.24,19900.0,25.9157,26.3256,25.9157,26.266,19900.0
2008-11-13 10:05:00,35.23,35.43,35.03,35.13,22400.0,26.2586,26.4076,26.1095,26.184,22400.0
2008-11-13 10:10:00,35.1,35.45,35.1,35.4,21300.0,26.1617,26.4225,26.1617,26.3853,21300.0
2008-11-13 10:15:00,35.42,35.83,35.4,35.66,24600.0,26.4002,26.7058,26.3853,26.5791,24600.0
2008-11-13 10:20:00,35.67,36.08,35.65,35.98,24600.0,26.5865,26.8921,26.5716,26.8176,24600.0
2008-11-13 10:25:00,35.95,36.01,35.71,35.8,18100.0,26.7952,26.8399,26.6163,26.6834,18100.0
2008-11-13 10:30:00,35.85,35.95,35.6,35.6,12600.0,26.7207,26.7952,26.5343,26.5343,12600.0
2008-11-13 10:35:00,35.59,35.59,35.34,35.47,7800.0,26.5269,26.5269,26.3406,26.4374,7800.0
2008-11-13 10:40:00,35.46,35.46,35.1,35.1,10500.0,26.43,26.43,26.1617,26.1617,10500.0
2008-11-13 10:45:00,35.08,35.08,34.87,34.87,14900.0,26.1468,26.1468,25.9902,25.9902,14900.0
2008-11-13 10:50:00,34.9,35.06,34.87,35.03,8400.0,26.0126,26.1319,25.9902,26.1095,8400.0
2008-11-13 10:55:00,35.06,35.08,34.92,35.0,4800.0,26.1319,26.1468,26.0275,26.0871,4800.0
2008-11-13 11:00:00,35.0,35.22,34.97,35.15,9400.0,26.0871,26.2511,26.0648,26.1989,9400.0
2008-11-13 11:05:00,35.13,35.13,34.63,34.67,11600.0,26.184,26.184,25.8114,25.8412,11600.0
2008-11-13 11:10:00,34.65,35.0,34.64,35.0,10700.0,25.8263,26.0871,25.8188,26.0871,10700.0
2008-11-13 11:15:00,34.95,34.95,34.71,34.74,8000.0,26.0499,26.0499,25.871,25.8933,8000.0
2008-11-13 11:20:00,34.69,34.89,34.6,34.87,13600.0,25.8561,26.0051,25.789,25.9902,13600.0
2008-11-13 11:25:00,34.88,35.2,34.88,35.17,12000.0,25.9977,26.2362,25.9977,26.2138,12000.0
2008-11-13 11:30:00,35.22,35.3,35.09,35.15,6200.0,26.2511,26.3107,26.1542,26.1989,6200.0
2008-11-13 11:35:00,35.13,35.14,34.85,34.85,5100.0,26.184,26.1915,25.9753,25.9753,5100.0
2008-11-13 11:40:00,34.85,35.03,34.85,34.89,9700.0,25.9753,26.1095,25.9753,26.0051,9700.0
2008-11-13 11:45:00,34.88,35.12,34.86,35.04,8400.0,25.9977,26.1766,25.9828,26.1169,8400.0
2008-11-13 11:50:00,35.02,35.17,34.84,34.94,6900.0,26.102,26.2138,25.9679,26.0424,6900.0
2008-11-13 11:55:00,34.89,34.97,34.82,34.85,6900.0,26.0051,26.0648,25.953,25.9753,6900.0
2008-11-13 12:00:00,34.89,34.99,34.85,34.89,4100.0,26.0051,26.0797,25.9753,26.0051,4100.0
2008-11-13 12:05:00,34.89,34.99,34.84,34.96,6700.0,26.0051,26.0797,25.9679,26.0573,6700.0
2008-11-13 12:10:00,34.95,34.98,34.67,34.68,10500.0,26.0499,26.0722,25.8412,25.8486,10500.0
2008-11-13 12:15:00,34.69,34.69,34.52,34.54,5400.0,25.8561,25.8561,25.7294,25.7443,5400.0
2008-11-13 12:20:00,34.54,34.65,34.4,34.61,13600.0,25.7443,25.8263,25.6399,25.7965,13600.0
2008-11-13 12:25:00,34.62,34.64,34.5,34.52,8600.0,25.8039,25.8188,25.7145,25.7294,8600.0
2008-11-13 12:30:00,34.52,34.67,34.51,34.67,5500.0,25.7294,25.8412,25.7219,25.8412,5500.0
2008-11-13 12:35:00,34.62,34.69,34.54,34.62,6500.0,25.8039,25.8561,25.7443,25.8039,6500.0
2008-11-13 12:40:00,34.59,34.63,34.42,34.42,9100.0,25.7815,25.8114,25.6548,25.6548,9100.0
2008-11-13 12:45:00,34.44,34.52,34.2,34.21,11300.0,25.6697,25.7294,25.4909,25.4983,11300.0
2008-11-13 12:50:00,34.19,34.23,33.86,34.03,19700.0,25.4834,25.5132,25.2374,25.3641,19700.0
2008-11-13 12:55:00,34.01,34.06,33.4,33.4,19800.0,25.3492,25.3865,24.8946,24.8946,19800.0
2008-11-13 13:00:00,33.4,33.72,33.39,33.49,27800.0,24.8946,25.1331,24.8871,24.9617,27800.0
2008-11-13 13:05:00,33.48,33.89,33.44,33.89,16600.0,24.9542,25.2598,24.9244,25.2598,16600.0
2008-11-13 13:10:00,33.92,34.09,33.85,34.06,13900.0,25.2822,25.4089,25.23,25.3865,13900.0
2008-11-13 13:15:00,34.02,34.54,34.02,34.41,14700.0,25.3567,25.7443,25.3567,25.6474,14700.0
2008-11-13 13:20:00,34.42,34.43,34.19,34.21,16800.0,25.6548,25.6623,25.4834,25.4983,16800.0
2008-11-13 13:25:00,34.27,34.49,34.06,34.49,13000.0,25.543,25.707,25.3865,25.707,13000.0
2008-11-13 13:30:00,34.5,34.86,34.49,34.66,24700.0,25.7145,25.9828,25.707,25.8337,24700.0
2008-11-13 13:35:00,34.66,35.13,34.6,35.07,20200.0,25.8337,26.184,25.789,26.1393,20200.0
2008-11-13 13:40:00,35.07,35.5,35.06,35.5,21900.0,26.1393,26.4598,26.1319,26.4598,21900.0
2008-11-13 13:45:00,35.49,35.8,34.96,35.0,25800.0,26.4524,26.6834,26.0573,26.0871,25800.0
2008-11-13 13:50:00,35.0,35.75,34.94,35.67,26900.0,26.0871,26.6461,26.0424,26.5865,26900.0
2008-11-13 13:55:00,35.64,35.66,35.13,35.13,30900.0,26.5642,26.5791,26.184,26.184,30900.0
2008-11-13 14:00:00,35.12,35.41,35.12,35.2,18600.0,26.1766,26.3927,26.1766,26.2362,18600.0
2008-11-13 14:05:00,35.22,35.45,35.13,35.42,19200.0,26.2511,26.4225,26.184,26.4002,19200.0
2008-11-13 14:10:00,35.45,35.62,35.3,35.45,20500.0,26.4225,26.5493,26.3107,26.4225,20500.0
2008-11-13 14:15:00,35.45,35.74,35.29,35.29,20700.0,26.4225,26.6387,26.3033,26.3033,20700.0
2008-11-13 14:20:00,35.3,35.87,35.3,35.82,19600.0,26.3107,26.7356,26.3107,26.6983,19600.0
2008-11-13 14:25:00,35.8,36.41,35.7,36.29,23900.0,26.6834,27.1381,26.6089,27.0486,23900.0
2008-11-13 14:30:00,36.29,36.39,35.73,35.73,22800.0,27.0486,27.1232,26.6312,26.6312,22800.0
2008-11-13 14:35:00,35.76,36.66,35.74,36.58,29400.0,26.6536,27.3244,26.6387,27.2648,29400.0
2008-11-13 14:40:00,36.59,36.67,36.39,36.48,28300.0,27.2722,27.3319,27.1232,27.1902,28300.0
2008-11-13 14:45:00,36.53,36.88,36.52,36.7,21900.0,27.2275,27.4884,27.2201,27.3542,21900.0
2008-11-13 14:50:00,36.74,36.84,36.41,36.45,34000.0,27.384,27.4586,27.1381,27.1679,34000.0
2008-11-13 14:55:00,36.46,36.61,36.31,36.36,27000.0,27.1753,27.2871,27.0635,27.1008,27000.0
2008-11-13 15:00:00,36.34,36.54,35.94,35.98,23500.0,27.0859,27.235,26.7878,26.8176,23500.0
2008-11-13 15:05:00,35.95,36.16,35.41,35.51,27100.0,26.7952,26.9517,26.3927,26.4673,27100.0
2008-11-13 15:10:00,35.54,36.25,35.54,36.05,32800.0,26.4896,27.0188,26.4896,26.8697,32800.0
2008-11-13 15:15:00,36.04,36.39,35.95,36.25,29600.0,26.8623,27.1232,26.7952,27.0188,29600.0
2008-11-13 15:20:00,36.25,36.8,36.14,36.74,40500.0,27.0188,27.4288,26.9368,27.384,40500.0
2008-11-13 15:25:00,36.76,37.04,36.68,37.01,40200.0,27.3989,27.6076,27.3393,27.5853,40200.0
2008-11-13 15:30:00,37.01,37.52,36.89,37.35,43500.0,27.5853,27.9654,27.4958,27.8387,43500.0
2008-11-13 15:35:00,37.32,37.43,37.1,37.1,34400.0,27.8163,27.8983,27.6524,27.6524,34400.0
2008-11-13 15:40:00,37.14,37.55,37.13,37.43,42200.0,27.6822,27.9878,27.6747,27.8983,42200.0
2008-11-13 15:45:00,37.43,37.59,37.29,37.31,41300.0,27.8983,28.0176,27.794,27.8089,41300.0
2008-11-13 15:50:00,37.27,37.8,37.21,37.77,51500.0,27.7791,28.1741,27.7344,28.1517,51500.0
2008-11-13 15:55:00,37.76,38.19,37.75,38.09,75200.0,28.1443,28.4648,28.1368,28.3903,75200.0
2008-11-14 09:30:00,37.12,37.47,36.92,37.07,21400.0,27.6673,27.9281,27.5182,27.63,21400.0
2008-11-14 09:35:00,37.0,37.33,36.81,36.92,14500.0,27.5778,27.8238,27.4362,27.5182,14500.0
2008-11-14 09:40:00,36.98,37.5,36.93,37.5,15100.0,27.5629,27.9505,27.5257,27.9505,15100.0
2008-11-14 09:45:00,37.56,37.7,37.19,37.24,14300.0,27.9952,28.0996,27.7194,27.7567,14300.0
2008-11-14 09:50:00,37.24,37.5,37.22,37.42,11700.0,27.7567,27.9505,27.7418,27.8909,11700.0
2008-11-14 09:55:00,37.48,37.88,37.45,37.66,15200.0,27.9356,28.2337,27.9132,28.0698,15200.0
2008-11-14 10:00:00,37.74,37.89,37.49,37.5,12600.0,28.1294,28.2412,27.943,27.9505,12600.0
2008-11-14 10:05:00,37.5,37.53,36.9,36.97,12700.0,27.9505,27.9729,27.5033,27.5555,12700.0
2008-11-14 10:10:00,36.99,37.08,36.88,36.92,12400.0,27.5704,27.6375,27.4884,27.5182,12400.0
2008-11-14 10:15:00,36.89,37.07,36.64,36.71,14300.0,27.4958,27.63,27.3095,27.3617,14300.0
2008-11-14 10:20:00,36.71,36.79,36.57,36.61,14700.0,27.3617,27.4213,27.2573,27.2871,14700.0
2008-11-14 10:25:00,36.59,36.95,36.59,36.95,11500.0,27.2722,27.5406,27.2722,27.5406,11500.0
2008-11-14 10:30:00,36.93,36.94,36.73,36.89,18400.0,27.5257,27.5331,27.3766,27.4958,18400.0
2008-11-14 10:35:00,36.88,37.13,36.71,36.72,28300.0,27.4884,27.6747,27.3617,27.3691,28300.0
2008-11-14 10:40:00,36.72,36.96,36.58,36.94,33900.0,27.3691,27.548,27.2648,27.5331,33900.0
2008-11-14 10:45:00,36.93,37.29,36.77,37.29,23200.0,27.5257,27.794,27.4064,27.794,23200.0
2008-11-14 10:50:00,37.35,37.4,37.06,37.13,20300.0,27.8387,27.876,27.6225,27.6747,20300.0
2008-11-14 10:55:00,37.06,37.18,36.98,36.98,8900.0,27.6225,27.712,27.5629,27.5629,8900.0
2008-11-14 11:00:00,36.99,36.99,36.57,36.69,8300.0,27.5704,27.5704,27.2573,27.3468,8300.0
2008-11-14 11:05:00,36.64,36.78,36.56,36.78,10800.0,27.3095,27.4139,27.2499,27.4139,10800.0
2008-11-14 11:10:00,36.74,36.85,36.49,36.81,12500.0,27.384,27.466,27.1977,27.4362,12500.0
2008-11-14 11:15:00,36.85,36.98,36.85,36.97,11300.0,27.466,27.5629,27.466,27.5555,11300.0
2008-11-14 11:20:00,36.96,37.14,36.66,36.66,15100.0,27.548,27.6822,27.3244,27.3244,15100.0
2008-11-14 11:25:00,36.66,36.85,36.5,36.5,11500.0,27.3244,27.466,27.2052,27.2052,11500.0
2008-11-14 11:30:00,36.49,36.5,36.38,36.42,14400.0,27.1977,27.2052,27.1157,27.1455,14400.0
2008-11-14 11:35:00,36.41,36.49,36.28,36.38,8800.0,27.1381,27.1977,27.0412,27.1157,8800.0
2008-11-14 11:40:00,36.39,36.41,36.2,36.28,10800.0,27.1232,27.1381,26.9816,27.0412,10800.0
2008-11-14 11:45:00,36.25,36.45,36.23,36.45,12400.0,27.0188,27.1679,27.0039,27.1679,12400.0
2008-11-14 11:50:00,36.51,36.58,36.41,36.48,12500.0,27.2126,27.2648,27.1381,27.1902,12500.0
2008-11-14 11:55:00,36.48,36.51,36.21,36.23,14100.0,27.1902,27.2126,26.989,27.0039,14100.0
2008-11-14 12:00:00,36.23,36.23,35.99,36.03,14000.0,27.0039,27.0039,26.825,26.8548,14000.0
2008-11-14 12:05:00,36.04,36.04,35.8,36.01,10900.0,26.8623,26.8623,26.6834,26.8399,10900.0
2008-11-14 12:10:00,36.04,36.14,35.92,36.08,10200.0,26.8623,26.9368,26.7729,26.8921,10200.0
2008-11-14 12:15:00,36.09,36.13,35.83,35.85,7600.0,26.8996,26.9294,26.7058,26.7207,7600.0
2008-11-14 12:20:00,35.87,36.22,35.86,36.11,12000.0,26.7356,26.9965,26.7281,26.9145,12000.0
2008-11-14 12:25:00,36.11,36.26,36.06,36.26,8400.0,26.9145,27.0263,26.8772,27.0263,8400.0
2008-11-14 12:30:00,36.23,36.25,36.01,36.04,8300.0,27.0039,27.0188,26.8399,26.8623,8300.0
2008-11-14 12:35:00,36.07,36.5,36.04,36.5,9800.0,26.8847,27.2052,26.8623,27.2052,9800.0
2008-11-14 12:40:00,36.49,36.54,36.42,36.42,10200.0,27.1977,27.235,27.1455,27.1455,10200.0
2008-11-14 12:45:00,36.44,36.54,36.29,36.29,9000.0,27.1604,27.235,27.0486,27.0486,9000.0
2008-11-14 12:50:00,36.31,36.44,36.28,36.36,8800.0,27.0635,27.1604,27.0412,27.1008,8800.0
2008-11-14 12:55:00,36.37,36.7,36.37,36.48,19700.0,27.1083,27.3542,27.1083,27.1902,19700.0
2008-11-14 13:00:00,36.47,36.51,36.24,36.24,16600.0,27.1828,27.2126,27.0114,27.0114,16600.0
2008-11-14 13:05:00,36.21,36.26,36.12,36.19,8500.0,26.989,27.0263,26.9219,26.9741,8500.0
2008-11-14 13:10:00,36.17,36.22,35.91,35.91,8800.0,26.9592,26.9965,26.7654,26.7654,8800.0
2008-11-14 13:15:00,35.93,36.2,35.8,36.2,9700.0,26.7803,26.9816,26.6834,26.9816,9700.0
2008-11-14 13:20:00,36.16,36.17,35.96,36.14,11700.0,26.9517,26.9592,26.8027,26.9368,11700.0
2008-11-14 13:25:00,36.18,36.62,36.18,36.61,10400.0,26.9666,27.2946,26.9666,27.2871,10400.0
2008-11-14 13:30:00,36.6,36.82,36.53,36.55,11600.0,27.2797,27.4437,27.2275,27.2424,11600.0
2008-11-14 13:35:00,36.55,36.55,36.37,36.37,7900.0,27.2424,27.2424,27.1083,27.1083,7900.0
2008-11-14 13:40:00,36.41,36.5,36.24,36.28,11000.0,27.1381,27.2052,27.0114,27.0412,11000.0
2008-11-14 13:45:00,36.25,36.26,36.02,36.2,13400.0,27.0188,27.0263,26.8474,26.9816,13400.0
2008-11-14 13:50:00,36.22,36.5,36.22,36.33,16500.0,26.9965,27.2052,26.9965,27.0784,16500.0
2008-11-14 13:55:00,36.36,36.6,36.35,36.37,11200.0,27.1008,27.2797,27.0934,27.1083,11200.0
2008-11-14 14:00:00,36.31,36.51,36.14,36.47,10600.0,27.0635,27.2126,26.9368,27.1828,10600.0
2008-11-14 14:05:00,36.47,36.82,36.47,36.67,9900.0,27.1828,27.4437,27.1828,27.3319,9900.0
2008-11-14 14:10:00,36.65,36.77,36.52,36.75,9500.0,27.317,27.4064,27.2201,27.3915,9500.0
2008-11-14 14:15:00,36.75,37.31,36.74,37.3,13200.0,27.3915,27.8089,27.384,27.8014,13200.0
2008-11-14 14:20:00,37.32,37.37,37.05,37.21,20900.0,27.8163,27.8536,27.6151,27.7344,20900.0
2008-11-14 14:25:00,37.23,37.51,37.07,37.09,24900.0,27.7493,27.958,27.63,27.6449,24900.0
2008-11-14 14:30:00,37.11,37.13,36.75,36.9,14500.0,27.6598,27.6747,27.3915,27.5033,14500.0
2008-11-14 14:35:00,36.86,37.33,36.8,37.13,16400.0,27.4735,27.8238,27.4288,27.6747,16400.0
2008-11-14 14:40:00,37.13,37.68,37.11,37.59,18900.0,27.6747,28.0847,27.6598,28.0176,18900.0
2008-11-14 14:45:00,37.62,37.67,37.21,37.25,14200.0,28.0399,28.0772,27.7344,27.7642,14200.0
2008-11-14 14:50:00,37.26,37.56,37.17,37.52,19500.0,27.7716,27.9952,27.7045,27.9654,19500.0
2008-11-14 14:55:00,37.51,38.13,37.48,38.11,28800.0,27.958,28.4201,27.9356,28.4052,28800.0
2008-11-14 15:00:00,38.17,38.37,37.76,37.8,31600.0,28.4499,28.599,28.1443,28.1741,31600.0
2008-11-14 15:05:00,37.78,38.12,37.63,38.03,25600.0,28.1592,28.4126,28.0474,28.3455,25600.0
2008-11-14 15:10:00,38.02,38.03,37.69,37.92,22700.0,28.3381,28.3455,28.0921,28.2635,22700.0
2008-11-14 15:15:00,37.85,38.07,37.47,37.5,20400.0,28.2114,28.3754,27.9281,27.9505,20400.0
2008-11-14 15:20:00,37.47,37.83,37.38,37.76,25700.0,27.9281,28.1965,27.8611,28.1443,25700.0
2008-11-14 15:25:00,37.75,37.78,37.23,37.36,19800.0,28.1368,28.1592,27.7493,27.8462,19800.0
2008-11-14 15:30:00,37.34,37.42,36.5,36.69,28100.0,27.8312,27.8909,27.2052,27.3468,28100.0
2008-11-14 15:35:00,36.66,36.96,36.65,36.92,30200.0,27.3244,27.548,27.317,27.5182,30200.0
2008-11-14 15:40:00,36.9,36.9,36.39,36.65,27200.0,27.5033,27.5033,27.1232,27.317,27200.0
2008-11-14 15:45:00,36.63,36.96,36.6,36.75,31500.0,27.3021,27.548,27.2797,27.3915,31500.0
2008-11-14 15:50:00,36.74,36.77,36.22,36.23,36600.0,27.384,27.4064,26.9965,27.0039,36600.0
2008-11-14 15:55:00,36.22,36.24,35.89,35.95,76200.0,26.9965,27.0114,26.7505,26.7952,76200.0
2008-11-17 09:30:00,35.42,36.23,35.42,35.47,14700.0,26.4002,27.0039,26.4002,26.4374,14700.0
2008-11-17 09:35:00,35.61,35.63,35.26,35.36,13600.0,26.5418,26.5567,26.2809,26.3555,13600.0
2008-11-17 09:40:00,35.34,35.45,35.14,35.29,14500.0,26.3406,26.4225,26.1915,26.3033,14500.0
2008-11-17 09:45:00,35.24,35.43,35.11,35.43,11000.0,26.266,26.4076,26.1691,26.4076,11000.0
2008-11-17 09:50:00,35.4,35.73,35.34,35.72,15000.0,26.3853,26.6312,26.3406,26.6238,15000.0
2008-11-17 09:55:00,35.68,35.72,35.56,35.57,11700.0,26.594,26.6238,26.5045,26.512,11700.0
2008-11-17 10:00:00,35.58,35.58,35.15,35.22,11300.0,26.5194,26.5194,26.1989,26.2511,11300.0
2008-11-17 10:05:00,35.22,35.26,35.1,35.26,7100.0,26.2511,26.2809,26.1617,26.2809,7100.0
2008-11-17 10:10:00,35.23,35.27,35.02,35.1,7100.0,26.2586,26.2884,26.102,26.1617,7100.0
2008-11-17 10:15:00,35.06,35.07,34.97,35.0,39700.0,26.1319,26.1393,26.0648,26.0871,39700.0
2008-11-17 10:20:00,35.01,35.01,34.83,34.89,18700.0,26.0946,26.0946,25.9604,26.0051,18700.0
2008-11-17 10:25:00,34.88,34.96,34.79,34.9,14700.0,25.9977,26.0573,25.9306,26.0126,14700.0
2008-11-17 10:30:00,34.9,35.18,34.74,35.16,10700.0,26.0126,26.2213,25.8933,26.2064,10700.0
2008-11-17 10:35:00,35.19,35.31,35.16,35.24,8700.0,26.2288,26.3182,26.2064,26.266,8700.0
2008-11-17 10:40:00,35.2,35.23,35.0,35.19,6700.0,26.2362,26.2586,26.0871,26.2288,6700.0
2008-11-17 10:45:00,35.21,35.21,34.92,35.08,7900.0,26.2437,26.2437,26.0275,26.1468,7900.0
2008-11-17 10:50:00,35.07,35.11,34.88,34.88,8300.0,26.1393,26.1691,25.9977,25.9977,8300.0
2008-11-17 10:55:00,34.86,34.92,34.73,34.83,7200.0,25.9828,26.0275,25.8859,25.9604,7200.0
2008-11-17 11:00:00,34.83,35.22,34.8,35.22,23300.0,25.9604,26.2511,25.9381,26.2511,23300.0
2008-11-17 11:05:00,35.19,35.39,35.19,35.28,10800.0,26.2288,26.3778,26.2288,26.2958,10800.0
2008-11-17 11:10:00,35.31,35.51,35.28,35.33,8600.0,26.3182,26.4673,26.2958,26.3331,8600.0
2008-11-17 11:15:00,35.31,35.31,35.14,35.23,4900.0,26.3182,26.3182,26.1915,26.2586,4900.0
2008-11-17 11:20:00,35.24,35.29,35.13,35.13,4500.0,26.266,26.3033,26.184,26.184,4500.0
2008-11-17 11:25:00,35.19,35.24,35.12,35.15,3700.0,26.2288,26.266,26.1766,26.1989,3700.0
2008-11-17 11:30:00,35.16,35.33,35.06,35.33,9500.0,26.2064,26.3331,26.1319,26.3331,9500.0
2008-11-17 11:35:00,35.3,35.42,35.17,35.42,5200.0,26.3107,26.4002,26.2138,26.4002,5200.0
2008-11-17 11:40:00,35.34,35.34,35.13,35.14,6100.0,26.3406,26.3406,26.184,26.1915,6100.0
2008-11-17 11:45:00,35.19,35.66,35.19,35.64,7900.0,26.2288,26.5791,26.2288,26.5642,7900.0
2008-11-17 11:50:00,35.64,35.95,35.55,35.91,18000.0,26.5642,26.7952,26.4971,26.7654,18000.0
2008-11-17 11:55:00,35.91,36.18,35.83,36.06,13500.0,26.7654,26.9666,26.7058,26.8772,13500.0
2008-11-17 12:00:00,36.07,36.14,35.86,35.95,12200.0,26.8847,26.9368,26.7281,26.7952,12200.0
2008-11-17 12:05:00,35.95,36.07,35.81,35.99,16400.0,26.7952,26.8847,26.6909,26.825,16400.0
2008-11-17 12:10:00,36.01,36.12,35.82,35.91,11500.0,26.8399,26.9219,26.6983,26.7654,11500.0
2008-11-17 12:15:00,35.96,36.02,35.83,35.93,13500.0,26.8027,26.8474,26.7058,26.7803,13500.0
2008-11-17 12:20:00,35.93,36.18,35.85,36.08,26300.0,26.7803,26.9666,26.7207,26.8921,26300.0
2008-11-17 12:25:00,36.14,36.14,35.96,36.12,28900.0,26.9368,26.9368,26.8027,26.9219,28900.0
2008-11-17 12:30:00,36.17,36.27,36.13,36.26,11800.0,26.9592,27.0337,26.9294,27.0263,11800.0
2008-11-17 12:35:00,36.23,36.29,35.81,35.86,10600.0,27.0039,27.0486,26.6909,26.7281,10600.0
2008-11-17 12:40:00,35.83,35.97,35.82,35.93,8700.0,26.7058,26.8101,26.6983,26.7803,8700.0
2008-11-17 12:45:00,35.97,36.36,35.97,36.25,38700.0,26.8101,27.1008,26.8101,27.0188,38700.0
2008-11-17 12:50:00,36.25,36.28,36.11,36.14,5200.0,27.0188,27.0412,26.9145,26.9368,5200.0
2008-11-17 12:55:00,36.14,36.14,35.89,35.91,13300.0,26.9368,26.9368,26.7505,26.7654,13300.0
2008-11-17 13:00:00,35.92,35.93,35.76,35.76,11600.0,26.7729,26.7803,26.6536,26.6536,11600.0
2008-11-17 13:05:00,35.79,35.82,35.67,35.77,9000.0,26.676,26.6983,26.5865,26.6611,9000.0
2008-11-17 13:10:00,35.76,35.78,35.68,35.71,4700.0,26.6536,26.6685,26.594,26.6163,4700.0
2008-11-17 13:15:00,35.8,35.8,35.47,35.61,12100.0,26.6834,26.6834,26.4374,26.5418,12100.0
2008-11-17 13:20:00,35.59,35.65,35.52,35.53,7200.0,26.5269,26.5716,26.4747,26.4822,7200.0
2008-11-17 13:25:00,35.57,35.77,35.52,35.69,18800.0,26.512,26.6611,26.4747,26.6014,18800.0
2008-11-17 13:30:00,35.71,35.73,35.5,35.5,15700.0,26.6163,26.6312,26.4598,26.4598,15700.0
2008-11-17 13:35:00,35.47,35.49,35.28,35.4,12700.0,26.4374,26.4524,26.2958,26.3853,12700.0
2008-11-17 13:40:00,35.42,35.45,35.34,35.39,15800.0,26.4002,26.4225,26.3406,26.3778,15800.0
2008-11-17 13:45:00,35.41,35.55,35.41,35.52,11100.0,26.3927,26.4971,26.3927,26.4747,11100.0
2008-11-17 13:50:00,35.53,35.71,35.46,35.63,42400.0,26.4822,26.6163,26.43,26.5567,42400.0
2008-11-17 13:55:00,35.61,35.75,35.56,35.62,5600.0,26.5418,26.6461,26.5045,26.5493,5600.0
2008-11-17 14:00:00,35.62,35.62,35.43,35.44,20600.0,26.5493,26.5493,26.4076,26.4151,20600.0
2008-11-17 14:05:00,35.39,35.83,35.33,35.78,22700.0,26.3778,26.7058,26.3331,26.6685,22700.0
2008-11-17 14:10:00,35.79,36.08,35.71,36.01,19600.0,26.676,26.8921,26.6163,26.8399,19600.0
2008-11-17 14:15:00,36.02,36.06,35.84,35.85,16900.0,26.8474,26.8772,26.7132,26.7207,16900.0
2008-11-17 14:20:00,35.84,36.09,35.64,35.64,17600.0,26.7132,26.8996,26.5642,26.5642,17600.0
2008-11-17 14:25:00,35.64,35.72,35.47,35.52,14600.0,26.5642,26.6238,26.4374,26.4747,14600.0
2008-11-17 14:30:00,35.49,35.6,35.38,35.57,33800.0,26.4524,26.5343,26.3704,26.512,33800.0
2008-11-17 14:35:00,35.58,35.96,35.5,35.88,19200.0,26.5194,26.8027,26.4598,26.743,19200.0
2008-11-17 14:40:00,35.92,36.02,35.77,36.02,15500.0,26.7729,26.8474,26.6611,26.8474,15500.0
2008-11-17 14:45:00,36.01,36.01,35.62,35.66,18100.0,26.8399,26.8399,26.5493,26.5791,18100.0
2008-11-17 14:50:00,35.64,35.72,35.56,35.66,12700.0,26.5642,26.6238,26.5045,26.5791,12700.0
2008-11-17 14:55:00,35.66,35.77,35.46,35.49,10000.0,26.5791,26.6611,26.43,26.4524,10000.0
2008-11-17 15:00:00,35.48,35.85,35.43,35.76,36700.0,26.4449,26.7207,26.4076,26.6536,36700.0
2008-11-17 15:05:00,35.81,35.83,35.65,35.76,27700.0,26.6909,26.7058,26.5716,26.6536,27700.0
2008-11-17 15:10:00,35.76,35.78,35.49,35.73,27600.0,26.6536,26.6685,26.4524,26.6312,27600.0
2008-11-17 15:15:00,35.79,35.93,35.72,35.73,29200.0,26.676,26.7803,26.6238,26.6312,29200.0
2008-11-17 15:20:00,35.72,35.88,35.53,35.58,17000.0,26.6238,26.743,26.4822,26.5194,17000.0
2008-11-17 15:25:00,35.54,35.72,35.42,35.57,20500.0,26.4896,26.6238,26.4002,26.512,20500.0
2008-11-17 15:30:00,35.55,35.7,35.32,35.36,20100.0,26.4971,26.6089,26.3256,26.3555,20100.0
2008-11-17 15:35:00,35.38,35.44,35.03,35.22,17400.0,26.3704,26.4151,26.1095,26.2511,17400.0
2008-11-17 15:40:00,35.23,35.38,35.11,35.34,31900.0,26.2586,26.3704,26.1691,26.3406,31900.0
2008-11-17 15:45:00,35.33,35.42,35.08,35.08,30800.0,26.3331,26.4002,26.1468,26.1468,30800.0
2008-11-17 15:50:00,35.11,35.25,34.95,34.95,27300.0,26.1691,26.2735,26.0499,26.0499,27300.0
2008-11-17 15:55:00,34.94,34.98,34.8,34.82,52000.0,26.0424,26.0722,25.9381,25.953,52000.0
2008-11-18 09:30:00,34.85,35.69,34.36,34.59,23200.0,26.1578,26.7883,25.7901,25.9627,23200.0
2008-11-18 09:35:00,34.69,35.03,34.6,34.77,20300.0,26.0378,26.293,25.9702,26.0978,20300.0
2008-11-18 09:40:00,34.77,35.11,34.77,34.85,17500.0,26.0978,26.353,26.0978,26.1578,17500.0
2008-11-18 09:45:00,34.83,35.01,34.56,35.0,25600.0,26.1428,26.2779,25.9402,26.2704,25600.0
2008-11-18 09:50:00,35.01,35.05,34.54,34.54,36300.0,26.2779,26.308,25.9252,25.9252,36300.0
2008-11-18 09:55:00,34.54,34.75,34.41,34.72,28600.0,25.9252,26.0828,25.8276,26.0603,28600.0
2008-11-18 10:00:00,34.71,34.8,34.47,34.56,18700.0,26.0528,26.1203,25.8726,25.9402,18700.0
2008-11-18 10:05:00,34.62,34.69,34.53,34.61,24500.0,25.9852,26.0378,25.9177,25.9777,24500.0
2008-11-18 10:10:00,34.59,35.12,34.56,34.91,21100.0,25.9627,26.3605,25.9402,26.2029,21100.0
2008-11-18 10:15:00,34.91,35.32,34.87,35.28,17300.0,26.2029,26.5106,26.1729,26.4806,17300.0
2008-11-18 10:20:00,35.34,35.46,35.0,35.0,18500.0,26.5256,26.6157,26.2704,26.2704,18500.0
2008-11-18 10:25:00,35.0,35.54,34.95,35.54,13400.0,26.2704,26.6758,26.2329,26.6758,13400.0
2008-11-18 10:30:00,35.47,35.75,35.44,35.64,34300.0,26.6232,26.8334,26.6007,26.7508,34300.0
2008-11-18 10:35:00,35.63,35.63,35.31,35.44,13200.0,26.7433,26.7433,26.5031,26.6007,13200.0
2008-11-18 10:40:00,35.39,35.55,35.19,35.2,28100.0,26.5632,26.6833,26.413,26.4206,28100.0
2008-11-18 10:45:00,35.16,35.41,35.16,35.33,22300.0,26.3905,26.5782,26.3905,26.5181,22300.0
2008-11-18 10:50:00,35.34,35.45,35.12,35.35,23200.0,26.5256,26.6082,26.3605,26.5331,23200.0
2008-11-18 10:55:00,35.38,35.5,35.3,35.46,20100.0,26.5557,26.6457,26.4956,26.6157,20100.0
2008-11-18 11:00:00,35.46,35.46,35.19,35.21,12400.0,26.6157,26.6157,26.413,26.4281,12400.0
2008-11-18 11:05:00,35.2,35.33,35.15,35.28,22100.0,26.4206,26.5181,26.383,26.4806,22100.0
2008-11-18 11:10:00,35.28,35.34,35.18,35.28,11200.0,26.4806,26.5256,26.4055,26.4806,11200.0
2008-11-18 11:15:00,35.29,35.41,35.29,35.37,17800.0,26.4881,26.5782,26.4881,26.5482,17800.0
2008-11-18 11:20:00,35.39,35.44,35.19,35.19,19700.0,26.5632,26.6007,26.413,26.413,19700.0
2008-11-18 11:25:00,35.2,35.31,35.18,35.31,7600.0,26.4206,26.5031,26.4055,26.5031,7600.0
2008-11-18 11:30:00,35.34,35.49,35.26,35.41,13800.0,26.5256,26.6382,26.4656,26.5782,13800.0
2008-11-18 11:35:00,35.41,35.73,35.41,35.63,19400.0,26.5782,26.8184,26.5782,26.7433,19400.0
2008-11-18 11:40:00,35.64,35.65,35.51,35.65,10000.0,26.7508,26.7583,26.6532,26.7583,10000.0
2008-11-18 11:45:00,35.65,35.72,35.41,35.46,11700.0,26.7583,26.8109,26.5782,26.6157,11700.0
2008-11-18 11:50:00,35.45,35.78,35.4,35.6,36600.0,26.6082,26.8559,26.5707,26.7208,36600.0
2008-11-18 11:55:00,35.62,35.68,35.44,35.56,10700.0,26.7358,26.7808,26.6007,26.6908,10700.0
2008-11-18 12:00:00,35.56,35.56,35.42,35.42,12300.0,26.6908,26.6908,26.5857,26.5857,12300.0
2008-11-18 12:05:00,35.42,35.48,35.32,35.36,15700.0,26.5857,26.6307,26.5106,26.5406,15700.0
2008-11-18 12:10:00,35.33,35.39,35.27,35.33,7700.0,26.5181,26.5632,26.4731,26.5181,7700.0
2008-11-18 12:15:00,35.35,35.44,35.26,35.26,9200.0,26.5331,26.6007,26.4656,26.4656,9200.0
2008-11-18 12:20:00,35.22,35.22,35.1,35.15,10400.0,26.4356,26.4356,26.3455,26.383,10400.0
2008-11-18 12:25:00,35.16,35.16,34.97,35.06,13900.0,26.3905,26.3905,26.2479,26.3155,13900.0
2008-11-18 12:30:00,35.04,35.08,34.9,35.05,18600.0,26.3005,26.3305,26.1954,26.308,18600.0
2008-11-18 12:35:00,35.05,35.05,34.9,34.93,32600.0,26.308,26.308,26.1954,26.2179,32600.0
2008-11-18 12:40:00,34.95,35.0,34.87,34.9,24300.0,26.2329,26.2704,26.1729,26.1954,24300.0
2008-11-18 12:45:00,34.9,34.9,34.75,34.83,17000.0,26.1954,26.1954,26.0828,26.1428,17000.0
2008-11-18 12:50:00,34.83,34.83,34.68,34.8,18900.0,26.1428,26.1428,26.0302,26.1203,18900.0
2008-11-18 12:55:00,34.8,34.9,34.77,34.88,16700.0,26.1203,26.1954,26.0978,26.1804,16700.0
2008-11-18 13:00:00,34.82,34.82,34.67,34.71,15200.0,26.1353,26.1353,26.0227,26.0528,15200.0
2008-11-18 13:05:00,34.71,34.73,34.6,34.73,14900.0,26.0528,26.0678,25.9702,26.0678,14900.0
2008-11-18 13:10:00,34.71,34.82,34.65,34.65,22700.0,26.0528,26.1353,26.0077,26.0077,22700.0
2008-11-18 13:15:00,34.67,34.74,34.57,34.67,12300.0,26.0227,26.0753,25.9477,26.0227,12300.0
2008-11-18 13:20:00,34.68,34.83,34.66,34.76,10600.0,26.0302,26.1428,26.0152,26.0903,10600.0
2008-11-18 13:25:00,34.78,34.9,34.77,34.9,21100.0,26.1053,26.1954,26.0978,26.1954,21100.0
2008-11-18 13:30:00,34.89,34.9,34.74,34.78,9800.0,26.1879,26.1954,26.0753,26.1053,9800.0
2008-11-18 13:35:00,34.78,34.8,34.42,34.5,17700.0,26.1053,26.1203,25.8351,25.8951,17700.0
2008-11-18 13:40:00,34.5,34.63,34.42,34.42,11200.0,25.8951,25.9927,25.8351,25.8351,11200.0
2008-11-18 13:45:00,34.43,34.43,34.17,34.25,12700.0,25.8426,25.8426,25.6475,25.7075,12700.0
2008-11-18 13:50:00,34.25,34.44,34.24,34.39,11600.0,25.7075,25.8501,25.7,25.8126,11600.0
2008-11-18 13:55:00,34.35,34.68,34.33,34.64,14700.0,25.7826,26.0302,25.7675,26.0002,14700.0
2008-11-18 14:00:00,34.68,34.68,34.37,34.39,19200.0,26.0302,26.0302,25.7976,25.8126,19200.0
2008-11-18 14:05:00,34.39,34.42,34.19,34.29,10900.0,25.8126,25.8351,25.6625,25.7375,10900.0
2008-11-18 14:10:00,34.26,34.58,34.25,34.49,17600.0,25.715,25.9552,25.7075,25.8876,17600.0
2008-11-18 14:15:00,34.58,34.64,34.49,34.58,22300.0,25.9552,26.0002,25.8876,25.9552,22300.0
2008-11-18 14:20:00,34.59,34.85,34.56,34.82,31900.0,25.9627,26.1578,25.9402,26.1353,31900.0
2008-11-18 14:25:00,34.85,34.89,34.7,34.78,13400.0,26.1578,26.1879,26.0453,26.1053,13400.0
2008-11-18 14:30:00,34.75,34.77,34.51,34.54,15100.0,26.0828,26.0978,25.9026,25.9252,15100.0
2008-11-18 14:35:00,34.56,34.7,34.5,34.6,10400.0,25.9402,26.0453,25.8951,25.9702,10400.0
2008-11-18 14:40:00,34.61,34.74,34.6,34.65,20800.0,25.9777,26.0753,25.9702,26.0077,20800.0
2008-11-18 14:45:00,34.61,34.61,34.35,34.42,39400.0,25.9777,25.9777,25.7826,25.8351,39400.0
2008-11-18 14:50:00,34.38,34.62,34.36,34.62,38200.0,25.8051,25.9852,25.7901,25.9852,38200.0
2008-11-18 14:55:00,34.59,34.85,34.52,34.67,24700.0,25.9627,26.1578,25.9102,26.0227,24700.0
2008-11-18 15:00:00,34.7,34.86,34.6,34.7,27500.0,26.0453,26.1654,25.9702,26.0453,27500.0
2008-11-18 15:05:00,34.67,35.31,34.66,35.31,29000.0,26.0227,26.5031,26.0152,26.5031,29000.0
2008-11-18 15:10:00,35.31,35.48,35.01,35.03,47800.0,26.5031,26.6307,26.2779,26.293,47800.0
2008-11-18 15:15:00,35.01,35.2,34.87,35.15,24700.0,26.2779,26.4206,26.1729,26.383,24700.0
2008-11-18 15:20:00,35.14,35.53,35.05,35.16,39200.0,26.3755,26.6682,26.308,26.3905,39200.0
2008-11-18 15:25:00,35.15,35.15,34.8,35.09,28800.0,26.383,26.383,26.1203,26.338,28800.0
2008-11-18 15:30:00,35.09,35.09,34.68,34.74,39900.0,26.338,26.338,26.0302,26.0753,39900.0
2008-11-18 15:35:00,34.74,35.06,34.68,34.87,181500.0,26.0753,26.3155,26.0302,26.1729,181500.0
2008-11-18 15:40:00,34.88,35.64,34.88,35.14,112300.0,26.1804,26.7508,26.1804,26.3755,112300.0
2008-11-18 15:45:00,35.1,35.63,35.09,35.55,58800.0,26.3455,26.7433,26.338,26.6833,58800.0
2008-11-18 15:50:00,35.55,35.66,35.29,35.47,62700.0,26.6833,26.7658,26.4881,26.6232,62700.0
2008-11-18 15:55:00,35.47,35.69,35.39,35.54,81100.0,26.6232,26.7883,26.5632,26.6758,81100.0
2008-11-19 09:30:00,35.48,35.69,35.4,35.49,16700.0,26.6307,26.7883,26.5707,26.6382,16700.0
2008-11-19 09:35:00,35.56,35.95,35.3,35.85,15300.0,26.6908,26.9835,26.4956,26.9084,15300.0
2008-11-19 09:40:00,35.8,36.06,35.4,35.62,18500.0,26.8709,27.0661,26.5707,26.7358,18500.0
2008-11-19 09:45:00,35.55,35.68,35.46,35.62,11200.0,26.6833,26.7808,26.6157,26.7358,11200.0
2008-11-19 09:50:00,35.62,35.8,35.27,35.36,15400.0,26.7358,26.8709,26.4731,26.5406,15400.0
2008-11-19 09:55:00,35.39,35.69,35.37,35.63,14600.0,26.5632,26.7883,26.5482,26.7433,14600.0
2008-11-19 10:00:00,35.59,35.69,35.41,35.63,17700.0,26.7133,26.7883,26.5782,26.7433,17700.0
2008-11-19 10:05:00,35.64,35.92,35.55,35.89,21000.0,26.7508,26.961,26.6833,26.9385,21000.0
2008-11-19 10:10:00,35.83,36.07,35.75,35.99,11600.0,26.8934,27.0736,26.8334,27.0135,11600.0
2008-11-19 10:15:00,35.99,36.13,35.77,35.82,11800.0,27.0135,27.1186,26.8484,26.8859,11800.0
2008-11-19 10:20:00,35.76,35.87,35.68,35.78,8500.0,26.8409,26.9234,26.7808,26.8559,8500.0
2008-11-19 10:25:00,35.8,35.88,35.56,35.88,11400.0,26.8709,26.9309,26.6908,26.9309,11400.0
2008-11-19 10:30:00,35.9,35.9,35.58,35.66,13800.0,26.946,26.946,26.7058,26.7658,13800.0
2008-11-19 10:35:00,35.69,35.69,35.26,35.26,19600.0,26.7883,26.7883,26.4656,26.4656,19600.0
2008-11-19 10:40:00,35.28,35.31,35.07,35.14,7600.0,26.4806,26.5031,26.323,26.3755,7600.0
2008-11-19 10:45:00,35.07,35.11,34.78,34.91,8800.0,26.323,26.353,26.1053,26.2029,8800.0
2008-11-19 10:50:00,34.89,34.95,34.8,34.92,7600.0,26.1879,26.2329,26.1203,26.2104,7600.0
2008-11-19 10:55:00,34.85,34.86,34.59,34.68,11400.0,26.1578,26.1654,25.9627,26.0302,11400.0
2008-11-19 11:00:00,34.67,34.78,34.65,34.69,8100.0,26.0227,26.1053,26.0077,26.0378,8100.0
2008-11-19 11:05:00,34.68,34.81,34.6,34.81,12400.0,26.0302,26.1278,25.9702,26.1278,12400.0
2008-11-19 11:10:00,34.86,34.91,34.61,34.67,13000.0,26.1654,26.2029,25.9777,26.0227,13000.0
2008-11-19 11:15:00,34.62,34.86,34.55,34.85,13100.0,25.9852,26.1654,25.9327,26.1578,13100.0
2008-11-19 11:20:00,34.83,34.87,34.59,34.59,10700.0,26.1428,26.1729,25.9627,25.9627,10700.0
2008-11-19 11:25:00,34.6,34.6,34.37,34.42,10900.0,25.9702,25.9702,25.7976,25.8351,10900.0
2008-11-19 11:30:00,34.44,34.47,34.34,34.39,9100.0,25.8501,25.8726,25.775,25.8126,9100.0
2008-11-19 11:35:00,34.39,34.39,34.21,34.26,11100.0,25.8126,25.8126,25.6775,25.715,11100.0
2008-11-19 11:40:00,34.3,34.37,34.11,34.29,13500.0,25.745,25.7976,25.6024,25.7375,13500.0
2008-11-19 11:45:00,34.34,34.42,34.22,34.39,5700.0,25.775,25.8351,25.685,25.8126,5700.0
2008-11-19 11:50:00,34.38,34.72,34.38,34.72,13100.0,25.8051,26.0603,25.8051,26.0603,13100.0
2008-11-19 11:55:00,34.67,34.74,34.57,34.63,8000.0,26.0227,26.0753,25.9477,25.9927,8000.0
2008-11-19 12:00:00,34.59,34.6,34.46,34.51,13400.0,25.9627,25.9702,25.8651,25.9026,13400.0
2008-11-19 12:05:00,34.52,34.69,34.47,34.69,12200.0,25.9102,26.0378,25.8726,26.0378,12200.0
2008-11-19 12:10:00,34.7,34.7,34.48,34.64,8800.0,26.0453,26.0453,25.8801,26.0002,8800.0
2008-11-19 12:15:00,34.65,34.65,34.4,34.4,8900.0,26.0077,26.0077,25.8201,25.8201,8900.0
2008-11-19 12:20:00,34.43,34.55,34.41,34.46,10100.0,25.8426,25.9327,25.8276,25.8651,10100.0
2008-11-19 12:25:00,34.53,34.57,34.38,34.46,5900.0,25.9177,25.9477,25.8051,25.8651,5900.0
2008-11-19 12:30:00,34.44,34.48,34.39,34.47,6500.0,25.8501,25.8801,25.8126,25.8726,6500.0
2008-11-19 12:35:00,34.48,34.59,34.44,34.59,12100.0,25.8801,25.9627,25.8501,25.9627,12100.0
2008-11-19 12:40:00,34.66,34.76,34.66,34.72,6000.0,26.0152,26.0903,26.0152,26.0603,6000.0
2008-11-19 12:45:00,34.66,34.73,34.57,34.57,6700.0,26.0152,26.0678,25.9477,25.9477,6700.0
2008-11-19 12:50:00,34.57,34.58,34.42,34.46,11800.0,25.9477,25.9552,25.8351,25.8651,11800.0
2008-11-19 12:55:00,34.47,34.54,34.44,34.5,3200.0,25.8726,25.9252,25.8501,25.8951,3200.0
2008-11-19 13:00:00,34.53,34.85,34.51,34.8,12600.0,25.9177,26.1578,25.9026,26.1203,12600.0
2008-11-19 13:05:00,34.81,34.93,34.77,34.79,10500.0,26.1278,26.2179,26.0978,26.1128,10500.0
2008-11-19 13:10:00,34.79,34.9,34.72,34.86,11000.0,26.1128,26.1954,26.0603,26.1654,11000.0
2008-11-19 13:15:00,34.88,34.89,34.65,34.73,16200.0,26.1804,26.1879,26.0077,26.0678,16200.0
2008-11-19 13:20:00,34.73,34.78,34.59,34.6,9100.0,26.0678,26.1053,25.9627,25.9702,9100.0
2008-11-19 13:25:00,34.61,34.71,34.43,34.49,14800.0,25.9777,26.0528,25.8426,25.8876,14800.0
2008-11-19 13:30:00,34.48,34.48,34.35,34.39,12200.0,25.8801,25.8801,25.7826,25.8126,12200.0
2008-11-19 13:35:00,34.4,34.55,34.3,34.5,11700.0,25.8201,25.9327,25.745,25.8951,11700.0
2008-11-19 13:40:00,34.5,34.67,34.5,34.65,9100.0,25.8951,26.0227,25.8951,26.0077,9100.0
2008-11-19 13:45:00,34.67,34.84,34.63,34.82,18000.0,26.0227,26.1503,25.9927,26.1353,18000.0
2008-11-19 13:50:00,34.83,35.09,34.77,35.09,37200.0,26.1428,26.338,26.0978,26.338,37200.0
2008-11-19 13:55:00,35.08,35.26,35.08,35.14,19800.0,26.3305,26.4656,26.3305,26.3755,19800.0
2008-11-19 14:00:00,35.15,35.21,34.91,34.99,37400.0,26.383,26.4281,26.2029,26.2629,37400.0
2008-11-19 14:05:00,34.98,35.07,34.76,35.03,29400.0,26.2554,26.323,26.0903,26.293,29400.0
2008-11-19 14:10:00,35.02,35.33,35.02,35.24,25900.0,26.2854,26.5181,26.2854,26.4506,25900.0
2008-11-19 14:15:00,35.18,35.24,34.92,34.94,16400.0,26.4055,26.4506,26.2104,26.2254,16400.0
2008-11-19 14:20:00,34.87,34.87,34.7,34.7,15200.0,26.1729,26.1729,26.0453,26.0453,15200.0
2008-11-19 14:25:00,34.69,35.03,34.67,34.85,28100.0,26.0378,26.293,26.0227,26.1578,28100.0
2008-11-19 14:30:00,34.83,34.96,34.67,34.69,18900.0,26.1428,26.2404,26.0227,26.0378,18900.0
2008-11-19 14:35:00,34.69,34.72,34.52,34.58,26000.0,26.0378,26.0603,25.9102,25.9552,26000.0
2008-11-19 14:40:00,34.57,34.86,34.57,34.82,38000.0,25.9477,26.1654,25.9477,26.1353,38000.0
2008-11-19 14:45:00,34.87,35.27,34.85,35.05,23200.0,26.1729,26.4731,26.1578,26.308,23200.0
2008-11-19 14:50:00,35.06,35.23,35.0,35.05,28300.0,26.3155,26.4431,26.2704,26.308,28300.0
2008-11-19 14:55:00,35.04,35.07,34.76,35.02,23500.0,26.3005,26.323,26.0903,26.2854,23500.0
2008-11-19 15:00:00,35.01,35.07,34.7,35.07,31400.0,26.2779,26.323,26.0453,26.323,31400.0
2008-11-19 15:05:00,35.07,35.29,34.88,35.25,40000.0,26.323,26.4881,26.1804,26.4581,40000.0
2008-11-19 15:10:00,35.24,35.31,35.01,35.09,37500.0,26.4506,26.5031,26.2779,26.338,37500.0
2008-11-19 15:15:00,35.11,35.12,34.66,34.66,33600.0,26.353,26.3605,26.0152,26.0152,33600.0
2008-11-19 15:20:00,34.71,34.79,34.57,34.67,37500.0,26.0528,26.1128,25.9477,26.0227,37500.0
2008-11-19 15:25:00,34.67,34.86,34.48,34.84,40700.0,26.0227,26.1654,25.8801,26.1503,40700.0
2008-11-19 15:30:00,34.79,34.89,34.58,34.84,37900.0,26.1128,26.1879,25.9552,26.1503,37900.0
2008-11-19 15:35:00,34.86,34.9,34.4,34.4,38500.0,26.1654,26.1954,25.8201,25.8201,38500.0
2008-11-19 15:40:00,34.41,34.53,34.11,34.16,50400.0,25.8276,25.9177,25.6024,25.6399,50400.0
2008-11-19 15:45:00,34.17,34.17,33.75,34.04,41300.0,25.6475,25.6475,25.3322,25.5499,41300.0
2008-11-19 15:50:00,34.05,34.1,33.88,33.96,47900.0,25.5574,25.5949,25.4298,25.4898,47900.0
2008-11-19 15:55:00,33.98,34.02,33.8,33.87,98400.0,25.5048,25.5349,25.3697,25.4223,98400.0
2008-11-20 09:30:00,33.41,33.65,33.3,33.57,18600.0,25.077,25.2571,24.9944,25.1971,18600.0
2008-11-20 09:35:00,33.47,33.49,33.11,33.11,13000.0,25.122,25.1371,24.8518,24.8518,13000.0
2008-11-20 09:40:00,33.11,33.2,32.75,32.91,17400.0,24.8518,24.9194,24.5816,24.7017,17400.0
2008-11-20 09:45:00,32.91,33.24,32.91,33.14,21100.0,24.7017,24.9494,24.7017,24.8743,21100.0
2008-11-20 09:50:00,33.21,33.49,33.17,33.22,7100.0,24.9269,25.1371,24.8969,24.9344,7100.0
2008-11-20 09:55:00,33.17,33.37,33.06,33.09,14900.0,24.8969,25.047,24.8143,24.8368,14900.0
2008-11-20 10:00:00,33.04,33.12,32.77,32.8,28000.0,24.7993,24.8593,24.5966,24.6192,28000.0
2008-11-20 10:05:00,32.79,32.87,32.68,32.8,29500.0,24.6116,24.6717,24.5291,24.6192,29500.0
2008-11-20 10:10:00,32.74,32.82,32.69,32.77,8400.0,24.5741,24.6342,24.5366,24.5966,8400.0
2008-11-20 10:15:00,32.77,32.81,32.62,32.7,10000.0,24.5966,24.6267,24.484,24.5441,10000.0
2008-11-20 10:20:00,32.68,33.03,32.68,32.99,53200.0,24.5291,24.7918,24.5291,24.7618,53200.0
2008-11-20 10:25:00,32.99,33.42,32.99,33.42,22200.0,24.7618,25.0845,24.7618,25.0845,22200.0
2008-11-20 10:30:00,33.35,33.75,33.32,33.67,20600.0,25.032,25.3322,25.0095,25.2722,20600.0
2008-11-20 10:35:00,33.7,33.7,33.25,33.37,19500.0,25.2947,25.2947,24.9569,25.047,19500.0
2008-11-20 10:40:00,33.33,34.14,33.32,34.14,29900.0,25.017,25.6249,25.0095,25.6249,29900.0
2008-11-20 10:45:00,34.12,34.38,34.07,34.18,29500.0,25.6099,25.8051,25.5724,25.655,29500.0
2008-11-20 10:50:00,34.17,34.25,33.78,34.03,11300.0,25.6475,25.7075,25.3547,25.5424,11300.0
2008-11-20 10:55:00,34.07,34.13,33.77,34.01,24400.0,25.5724,25.6174,25.3472,25.5274,24400.0
2008-11-20 11:00:00,34.09,34.67,34.09,34.47,37800.0,25.5874,26.0227,25.5874,25.8726,37800.0
2008-11-20 11:05:00,34.55,34.77,34.28,34.36,14300.0,25.9327,26.0978,25.73,25.7901,14300.0
2008-11-20 11:10:00,34.31,34.76,34.07,34.7,21700.0,25.7525,26.0903,25.5724,26.0453,21700.0
2008-11-20 11:15:00,34.65,34.74,34.0,34.03,23400.0,26.0077,26.0753,25.5199,25.5424,23400.0
2008-11-20 11:20:00,34.0,34.13,33.79,33.81,20800.0,25.5199,25.6174,25.3622,25.3772,20800.0
2008-11-20 11:25:00,33.76,33.82,33.61,33.69,34500.0,25.3397,25.3847,25.2271,25.2872,34500.0
2008-11-20 11:30:00,33.7,33.71,33.39,33.5,18500.0,25.2947,25.3022,25.062,25.1446,18500.0
2008-11-20 11:35:00,33.48,33.79,33.44,33.63,11700.0,25.1295,25.3622,25.0995,25.2421,11700.0
2008-11-20 11:40:00,33.61,33.75,33.51,33.73,9000.0,25.2271,25.3322,25.1521,25.3172,9000.0
2008-11-20 11:45:00,33.72,33.84,33.5,33.62,10800.0,25.3097,25.3998,25.1446,25.2346,10800.0
2008-11-20 11:50:00,33.67,33.67,33.49,33.58,11900.0,25.2722,25.2722,25.1371,25.2046,11900.0
2008-11-20 11:55:00,33.57,33.76,33.45,33.51,10500.0,25.1971,25.3397,25.107,25.1521,10500.0
2008-11-20 12:00:00,33.5,33.5,33.19,33.24,13800.0,25.1446,25.1446,24.9119,24.9494,13800.0
2008-11-20 12:05:00,33.24,33.55,33.24,33.35,13000.0,24.9494,25.1821,24.9494,25.032,13000.0
2008-11-20 12:10:00,33.34,33.77,33.32,33.69,20500.0,25.0245,25.3472,25.0095,25.2872,20500.0
2008-11-20 12:15:00,33.71,33.82,33.59,33.69,15000.0,25.3022,25.3847,25.2121,25.2872,15000.0
2008-11-20 12:20:00,33.72,34.24,33.72,34.17,26400.0,25.3097,25.7,25.3097,25.6475,26400.0
2008-11-20 12:25:00,34.12,34.73,34.02,34.52,24200.0,25.6099,26.0678,25.5349,25.9102,24200.0
2008-11-20 12:30:00,34.5,35.0,34.46,34.67,17000.0,25.8951,26.2704,25.8651,26.0227,17000.0
2008-11-20 12:35:00,34.62,34.64,34.43,34.49,16800.0,25.9852,26.0002,25.8426,25.8876,16800.0
2008-11-20 12:40:00,34.49,34.63,34.45,34.61,14800.0,25.8876,25.9927,25.8576,25.9777,14800.0
2008-11-20 12:45:00,34.58,35.07,34.46,35.04,16000.0,25.9552,26.323,25.8651,26.3005,16000.0
2008-11-20 12:50:00,35.03,35.16,34.64,34.68,22600.0,26.293,26.3905,26.0002,26.0302,22600.0
2008-11-20 12:55:00,34.69,34.69,34.32,34.32,11900.0,26.0378,26.0378,25.76,25.76,11900.0
2008-11-20 13:00:00,34.3,34.3,33.94,34.04,16000.0,25.745,25.745,25.4748,25.5499,16000.0
2008-11-20 13:05:00,34.06,34.21,34.0,34.16,11800.0,25.5649,25.6775,25.5199,25.6399,11800.0
2008-11-20 13:10:00,34.12,34.21,33.96,34.14,13700.0,25.6099,25.6775,25.4898,25.6249,13700.0
2008-11-20 13:15:00,34.16,34.63,34.1,34.19,26500.0,25.6399,25.9927,25.5949,25.6625,26500.0
2008-11-20 13:20:00,34.15,34.17,33.69,34.08,20600.0,25.6324,25.6475,25.2872,25.5799,20600.0
2008-11-20 13:25:00,34.1,34.21,33.74,33.79,15100.0,25.5949,25.6775,25.3247,25.3622,15100.0
2008-11-20 13:30:00,33.78,34.1,33.69,34.05,21100.0,25.3547,25.5949,25.2872,25.5574,21100.0
2008-11-20 13:35:00,34.06,34.06,33.48,33.63,22200.0,25.5649,25.5649,25.1295,25.2421,22200.0
2008-11-20 13:40:00,33.6,33.96,33.6,33.85,25700.0,25.2196,25.4898,25.2196,25.4073,25700.0
2008-11-20 13:45:00,33.85,34.07,33.85,33.96,13600.0,25.4073,25.5724,25.4073,25.4898,13600.0
2008-11-20 13:50:00,33.95,34.15,33.86,33.95,11700.0,25.4823,25.6324,25.4148,25.4823,11700.0
2008-11-20 13:55:00,33.97,34.34,33.85,34.34,16300.0,25.4973,25.775,25.4073,25.775,16300.0
2008-11-20 14:00:00,34.34,34.39,33.8,33.84,19300.0,25.775,25.8126,25.3697,25.3998,19300.0
2008-11-20 14:05:00,33.83,34.02,33.64,33.74,16100.0,25.3923,25.5349,25.2496,25.3247,16100.0
2008-11-20 14:10:00,33.71,34.03,33.71,33.9,21800.0,25.3022,25.5424,25.3022,25.4448,21800.0
2008-11-20 14:15:00,33.88,33.94,33.6,33.61,17800.0,25.4298,25.4748,25.2196,25.2271,17800.0
2008-11-20 14:20:00,33.6,33.81,33.56,33.69,11100.0,25.2196,25.3772,25.1896,25.2872,11100.0
2008-11-20 14:25:00,33.65,33.75,33.4,33.41,22900.0,25.2571,25.3322,25.0695,25.077,22900.0
2008-11-20 14:30:00,33.41,33.53,33.33,33.45,19600.0,25.077,25.1671,25.017,25.107,19600.0
2008-11-20 14:35:00,33.43,33.63,33.29,33.47,15000.0,25.092,25.2421,24.9869,25.122,15000.0
2008-11-20 14:40:00,33.51,33.66,33.39,33.4,12200.0,25.1521,25.2647,25.062,25.0695,12200.0
2008-11-20 14:45:00,33.37,33.44,33.04,33.18,19700.0,25.047,25.0995,24.7993,24.9044,19700.0
2008-11-20 14:50:00,33.19,33.37,33.0,33.03,14600.0,24.9119,25.047,24.7693,24.7918,14600.0
2008-11-20 14:55:00,33.04,33.12,32.88,33.07,18000.0,24.7993,24.8593,24.6792,24.8218,18000.0
2008-11-20 15:00:00,33.07,33.47,33.07,33.09,53200.0,24.8218,25.122,24.8218,24.8368,53200.0
2008-11-20 15:05:00,33.05,33.22,32.95,33.2,24700.0,24.8068,24.9344,24.7317,24.9194,24700.0
2008-11-20 15:10:00,33.17,33.34,32.98,33.05,27400.0,24.8969,25.0245,24.7543,24.8068,27400.0
2008-11-20 15:15:00,33.03,33.14,32.67,32.74,23500.0,24.7918,24.8743,24.5216,24.5741,23500.0
2008-11-20 15:20:00,32.74,32.91,32.7,32.73,29100.0,24.5741,24.7017,24.5441,24.5666,29100.0
2008-11-20 15:25:00,32.72,32.95,32.71,32.89,24100.0,24.5591,24.7317,24.5516,24.6867,24100.0
2008-11-20 15:30:00,32.89,33.13,32.83,32.83,30500.0,24.6867,24.8668,24.6417,24.6417,30500.0
2008-11-20 15:35:00,32.83,32.91,32.33,32.33,35700.0,24.6417,24.7017,24.2664,24.2664,35700.0
2008-11-20 15:40:00,32.31,32.46,31.98,32.06,50800.0,24.2514,24.364,24.0037,24.0637,50800.0
2008-11-20 15:45:00,32.05,32.46,32.03,32.14,50900.0,24.0562,24.364,24.0412,24.1238,50900.0
2008-11-20 15:50:00,32.12,32.16,31.74,31.83,59100.0,24.1088,24.1388,23.8235,23.8911,59100.0
2008-11-20 15:55:00,31.85,31.9,31.57,31.86,67200.0,23.9061,23.9436,23.6959,23.9136,67200.0
2008-11-21 09:30:00,32.54,33.72,32.04,32.18,105500.0,24.424,25.3097,24.0487,24.1538,105500.0
2008-11-21 09:35:00,32.19,32.41,31.93,32.1,20600.0,24.1613,24.3264,23.9661,24.0937,20600.0
2008-11-21 09:40:00,32.1,32.33,31.98,32.29,27900.0,24.0937,24.2664,24.0037,24.2364,27900.0
2008-11-21 09:45:00,32.28,32.86,32.25,32.61,23800.0,24.2288,24.6642,24.2063,24.4765,23800.0
2008-11-21 09:50:00,32.57,32.65,32.1,32.13,18900.0,24.4465,24.5066,24.0937,24.1163,18900.0
2008-11-21 09:55:00,32.1,32.15,31.83,32.05,27100.0,24.0937,24.1313,23.8911,24.0562,27100.0
2008-11-21 10:00:00,32.0,32.17,31.94,32.13,18600.0,24.0187,24.1463,23.9736,24.1163,18600.0
2008-11-21 10:05:00,32.11,32.72,32.06,32.69,18100.0,24.1012,24.5591,24.0637,24.5366,18100.0
2008-11-21 10:10:00,32.72,32.75,32.37,32.37,12200.0,24.5591,24.5816,24.2964,24.2964,12200.0
2008-11-21 10:15:00,32.38,32.38,32.06,32.21,13300.0,24.3039,24.3039,24.0637,24.1763,13300.0
2008-11-21 10:20:00,32.27,32.45,32.22,32.25,14400.0,24.2213,24.3564,24.1838,24.2063,14400.0
2008-11-21 10:25:00,32.18,32.24,32.02,32.04,9500.0,24.1538,24.1988,24.0337,24.0487,9500.0
2008-11-21 10:30:00,32.09,32.37,32.09,32.29,8900.0,24.0862,24.2964,24.0862,24.2364,8900.0
2008-11-21 10:35:00,32.24,32.62,32.2,32.41,13800.0,24.1988,24.484,24.1688,24.3264,13800.0
2008-11-21 10:40:00,32.37,32.54,32.28,32.28,11600.0,24.2964,24.424,24.2288,24.2288,11600.0
2008-11-21 10:45:00,32.25,32.52,32.18,32.32,15600.0,24.2063,24.409,24.1538,24.2589,15600.0
2008-11-21 10:50:00,32.33,32.34,32.0,32.09,10500.0,24.2664,24.2739,24.0187,24.0862,10500.0
2008-11-21 10:55:00,32.1,32.13,31.61,31.74,21900.0,24.0937,24.1163,23.726,23.8235,21900.0
2008-11-21 11:00:00,31.72,31.82,31.5,31.5,24000.0,23.8085,23.8836,23.6434,23.6434,24000.0
2008-11-21 11:05:00,31.5,31.71,31.29,31.69,18600.0,23.6434,23.801,23.4858,23.786,18600.0
2008-11-21 11:10:00,31.69,32.09,31.69,32.06,19700.0,23.786,24.0862,23.786,24.0637,19700.0
2008-11-21 11:15:00,32.06,32.08,31.92,32.08,14200.0,24.0637,24.0787,23.9586,24.0787,14200.0
2008-11-21 11:20:00,32.1,32.51,32.09,32.51,26600.0,24.0937,24.4015,24.0862,24.4015,26600.0
2008-11-21 11:25:00,32.51,32.54,32.32,32.36,19400.0,24.4015,24.424,24.2589,24.2889,19400.0
2008-11-21 11:30:00,32.4,32.72,32.4,32.6,14300.0,24.3189,24.5591,24.3189,24.469,14300.0
2008-11-21 11:35:00,32.68,32.68,32.46,32.64,10500.0,24.5291,24.5291,24.364,24.4991,10500.0
2008-11-21 11:40:00,32.66,32.81,32.66,32.67,12300.0,24.5141,24.6267,24.5141,24.5216,12300.0
2008-11-21 11:45:00,32.63,32.69,32.51,32.6,14300.0,24.4916,24.5366,24.4015,24.469,14300.0
2008-11-21 11:50:00,32.6,32.61,32.33,32.35,13000.0,24.469,24.4765,24.2664,24.2814,13000.0
2008-11-21 11:55:00,32.34,32.38,32.15,32.2,11300.0,24.2739,24.3039,24.1313,24.1688,11300.0
2008-11-21 12:00:00,32.21,32.32,32.01,32.32,10500.0,24.1763,24.2589,24.0262,24.2589,10500.0
2008-11-21 12:05:00,32.34,32.56,32.28,32.38,11100.0,24.2739,24.439,24.2288,24.3039,11100.0
2008-11-21 12:10:00,32.46,32.48,32.15,32.28,16400.0,24.364,24.379,24.1313,24.2288,16400.0
2008-11-21 12:15:00,32.32,32.55,32.13,32.13,13900.0,24.2589,24.4315,24.1163,24.1163,13900.0
2008-11-21 12:20:00,32.12,32.4,32.11,32.3,9900.0,24.1088,24.3189,24.1012,24.2439,9900.0
2008-11-21 12:25:00,32.32,32.45,32.23,32.4,12100.0,24.2589,24.3564,24.1913,24.3189,12100.0
2008-11-21 12:30:00,32.44,32.56,32.32,32.52,11300.0,24.3489,24.439,24.2589,24.409,11300.0
2008-11-21 12:35:00,32.53,32.8,32.43,32.71,12900.0,24.4165,24.6192,24.3414,24.5516,12900.0
2008-11-21 12:40:00,32.73,32.79,32.55,32.61,11400.0,24.5666,24.6116,24.4315,24.4765,11400.0
2008-11-21 12:45:00,32.57,32.74,32.35,32.36,10800.0,24.4465,24.5741,24.2814,24.2889,10800.0
2008-11-21 12:50:00,32.37,32.59,32.35,32.56,9300.0,24.2964,24.4615,24.2814,24.439,9300.0
2008-11-21 12:55:00,32.46,32.55,32.36,32.39,11000.0,24.364,24.4315,24.2889,24.3114,11000.0
2008-11-21 13:00:00,32.36,32.36,32.04,32.13,14100.0,24.2889,24.2889,24.0487,24.1163,14100.0
2008-11-21 13:05:00,32.1,32.25,32.08,32.22,9000.0,24.0937,24.2063,24.0787,24.1838,9000.0
2008-11-21 13:10:00,32.25,32.44,32.18,32.23,20000.0,24.2063,24.3489,24.1538,24.1913,20000.0
2008-11-21 13:15:00,32.25,32.31,32.13,32.27,12800.0,24.2063,24.2514,24.1163,24.2213,12800.0
2008-11-21 13:20:00,32.25,32.25,31.95,31.95,10200.0,24.2063,24.2063,23.9812,23.9812,10200.0
2008-11-21 13:25:00,31.96,32.19,31.9,32.19,5700.0,23.9887,24.1613,23.9436,24.1613,5700.0
2008-11-21 13:30:00,32.15,32.26,32.06,32.09,8800.0,24.1313,24.2138,24.0637,24.0862,8800.0
2008-11-21 13:35:00,32.07,32.11,31.91,32.08,10300.0,24.0712,24.1012,23.9511,24.0787,10300.0
2008-11-21 13:40:00,32.08,32.35,32.07,32.26,11100.0,24.0787,24.2814,24.0712,24.2138,11100.0
2008-11-21 13:45:00,32.23,32.3,32.13,32.14,6900.0,24.1913,24.2439,24.1163,24.1238,6900.0
2008-11-21 13:50:00,32.15,32.16,31.99,32.1,11700.0,24.1313,24.1388,24.0112,24.0937,11700.0
2008-11-21 13:55:00,32.1,32.11,31.73,31.75,16400.0,24.0937,24.1012,23.816,23.831,16400.0
2008-11-21 14:00:00,31.73,32.31,31.65,32.28,17200.0,23.816,24.2514,23.756,24.2288,17200.0
2008-11-21 14:05:00,32.28,32.39,32.11,32.11,23400.0,24.2288,24.3114,24.1012,24.1012,23400.0
2008-11-21 14:10:00,32.11,32.33,32.07,32.13,9300.0,24.1012,24.2664,24.0712,24.1163,9300.0
2008-11-21 14:15:00,32.08,32.17,31.93,32.17,13000.0,24.0787,24.1463,23.9661,24.1463,13000.0
2008-11-21 14:20:00,32.19,32.47,32.19,32.23,26200.0,24.1613,24.3715,24.1613,24.1913,26200.0
2008-11-21 14:25:00,32.27,32.36,32.1,32.1,16000.0,24.2213,24.2889,24.0937,24.0937,16000.0
2008-11-21 14:30:00,32.1,32.1,31.94,31.95,11100.0,24.0937,24.0937,23.9736,23.9812,11100.0
2008-11-21 14:35:00,32.0,32.09,31.79,31.95,18500.0,24.0187,24.0862,23.8611,23.9812,18500.0
2008-11-21 14:40:00,31.95,32.07,31.69,31.95,18100.0,23.9812,24.0712,23.786,23.9812,18100.0
2008-11-21 14:45:00,31.98,32.38,31.98,32.22,26700.0,24.0037,24.3039,24.0037,24.1838,26700.0
2008-11-21 14:50:00,32.23,32.27,32.01,32.08,12900.0,24.1913,24.2213,24.0262,24.0787,12900.0
2008-11-21 14:55:00,32.1,32.19,31.79,31.92,21600.0,24.0937,24.1613,23.8611,23.9586,21600.0
2008-11-21 15:00:00,31.96,32.53,31.94,32.47,21200.0,23.9887,24.4165,23.9736,24.3715,21200.0
2008-11-21 15:05:00,32.49,32.81,32.36,32.53,30500.0,24.3865,24.6267,24.2889,24.4165,30500.0
2008-11-21 15:10:00,32.49,33.24,32.47,33.19,34300.0,24.3865,24.9494,24.3715,24.9119,34300.0
2008-11-21 15:15:00,33.19,33.19,32.66,33.07,44500.0,24.9119,24.9119,24.5141,24.8218,44500.0
2008-11-21 15:20:00,33.07,33.11,32.61,32.84,34000.0,24.8218,24.8518,24.4765,24.6492,34000.0
2008-11-21 15:25:00,32.83,33.39,32.7,33.24,38900.0,24.6417,25.062,24.5441,24.9494,38900.0
2008-11-21 15:30:00,33.22,33.91,33.1,33.77,54700.0,24.9344,25.4523,24.8443,25.3472,54700.0
2008-11-21 15:35:00,33.78,34.25,33.69,33.97,49900.0,25.3547,25.7075,25.2872,25.4973,49900.0
2008-11-21 15:40:00,34.01,34.13,33.48,33.58,42300.0,25.5274,25.6174,25.1295,25.2046,42300.0
2008-11-21 15:45:00,33.57,33.91,33.23,33.81,44500.0,25.1971,25.4523,24.9419,25.3772,44500.0
2008-11-21 15:50:00,33.81,34.27,33.56,34.2,48100.0,25.3772,25.7225,25.1896,25.67,48100.0
2008-11-21 15:55:00,34.24,34.43,34.21,34.35,74000.0,25.7,25.8426,25.6775,25.7826,74000.0
2008-11-24 09:30:00,34.46,35.88,34.46,35.21,45500.0,25.8651,26.9309,25.8651,26.4281,45500.0
2008-11-24 09:35:00,35.21,35.42,35.01,35.3,28700.0,26.4281,26.5857,26.2779,26.4956,28700.0
2008-11-24 09:40:00,35.3,35.47,34.92,35.47,41700.0,26.4956,26.6232,26.2104,26.6232,41700.0
2008-11-24 09:45:00,35.47,35.47,35.13,35.46,23600.0,26.6232,26.6232,26.368,26.6157,23600.0
2008-11-24 09:50:00,35.46,35.82,35.31,35.4,25400.0,26.6157,26.8859,26.5031,26.5707,25400.0
2008-11-24 09:55:00,35.41,35.9,35.31,35.75,16000.0,26.5782,26.946,26.5031,26.8334,16000.0
2008-11-24 10:00:00,35.8,36.51,35.8,36.26,29600.0,26.8709,27.4038,26.8709,27.2162,29600.0
2008-11-24 10:05:00,36.28,36.43,35.98,36.43,28800.0,27.2312,27.3438,27.006,27.3438,28800.0
2008-11-24 10:10:00,36.44,36.65,36.36,36.52,19200.0,27.3513,27.5089,27.2912,27.4113,19200.0
2008-11-24 10:15:00,36.57,36.83,36.53,36.72,30800.0,27.4489,27.644,27.4188,27.5614,30800.0
2008-11-24 10:20:00,36.74,36.86,36.57,36.71,17300.0,27.5765,27.6665,27.4489,27.5539,17300.0
2008-11-24 10:25:00,36.72,36.95,36.7,36.95,24800.0,27.5614,27.7341,27.5464,27.7341,24800.0
2008-11-24 10:30:00,36.95,37.35,36.94,37.27,152100.0,27.7341,28.0343,27.7266,27.9743,152100.0
2008-11-24 10:35:00,37.29,37.33,36.9,37.0,34000.0,27.9893,28.0193,27.6965,27.7716,34000.0
2008-11-24 10:40:00,36.98,37.44,36.97,37.36,20700.0,27.7566,28.1019,27.7491,28.0418,20700.0
2008-11-24 10:45:00,37.39,37.44,36.88,36.88,31200.0,28.0643,28.1019,27.6815,27.6815,31200.0
2008-11-24 10:50:00,36.88,37.03,36.74,37.03,34900.0,27.6815,27.7941,27.5765,27.7941,34900.0
2008-11-24 10:55:00,37.03,37.29,36.91,37.24,32500.0,27.7941,27.9893,27.704,27.9517,32500.0
2008-11-24 11:00:00,37.26,37.33,37.04,37.23,28100.0,27.9668,28.0193,27.8016,27.9442,28100.0
2008-11-24 11:05:00,37.23,37.23,36.86,36.99,20300.0,27.9442,27.9442,27.6665,27.7641,20300.0
2008-11-24 11:10:00,37.0,37.0,36.77,36.85,14600.0,27.7716,27.7716,27.599,27.659,14600.0
2008-11-24 11:15:00,36.81,36.99,36.67,36.67,17000.0,27.629,27.7641,27.5239,27.5239,17000.0
2008-11-24 11:20:00,36.65,37.0,36.56,37.0,12400.0,27.5089,27.7716,27.4413,27.7716,12400.0
2008-11-24 11:25:00,37.01,37.11,36.8,36.8,7500.0,27.7791,27.8542,27.6215,27.6215,7500.0
2008-11-24 11:30:00,36.84,36.95,36.69,36.9,11500.0,27.6515,27.7341,27.5389,27.6965,11500.0
2008-11-24 11:35:00,36.87,37.16,36.73,36.96,21800.0,27.674,27.8917,27.5689,27.7416,21800.0
2008-11-24 11:40:00,36.95,37.1,36.83,37.07,15300.0,27.7341,27.8467,27.644,27.8241,15300.0
2008-11-24 11:45:00,37.09,37.22,36.95,37.16,12100.0,27.8392,27.9367,27.7341,27.8917,12100.0
2008-11-24 11:50:00,37.18,37.33,37.12,37.26,12300.0,27.9067,28.0193,27.8617,27.9668,12300.0
2008-11-24 11:55:00,37.26,37.34,37.2,37.24,10000.0,27.9668,28.0268,27.9217,27.9517,10000.0
2008-11-24 12:00:00,37.25,37.31,37.0,37.01,30800.0,27.9592,28.0043,27.7716,27.7791,30800.0
2008-11-24 12:05:00,37.0,37.15,37.0,37.05,11400.0,27.7716,27.8842,27.7716,27.8091,11400.0
2008-11-24 12:10:00,37.04,37.07,36.86,36.97,17800.0,27.8016,27.8241,27.6665,27.7491,17800.0
2008-11-24 12:15:00,36.98,37.07,36.66,36.74,16300.0,27.7566,27.8241,27.5164,27.5765,16300.0
2008-11-24 12:20:00,36.72,36.72,36.34,36.42,15000.0,27.5614,27.5614,27.2762,27.3363,15000.0
2008-11-24 12:25:00,36.42,36.56,36.19,36.2,24300.0,27.3363,27.4413,27.1636,27.1711,24300.0
2008-11-24 12:30:00,36.23,36.57,36.18,36.54,17700.0,27.1937,27.4489,27.1561,27.4263,17700.0
2008-11-24 12:35:00,36.53,36.65,36.3,36.3,17300.0,27.4188,27.5089,27.2462,27.2462,17300.0
2008-11-24 12:40:00,36.29,36.65,36.2,36.62,43200.0,27.2387,27.5089,27.1711,27.4864,43200.0
2008-11-24 12:45:00,36.61,36.68,36.49,36.66,11200.0,27.4789,27.5314,27.3888,27.5164,11200.0
2008-11-24 12:50:00,36.65,36.83,36.6,36.78,7800.0,27.5089,27.644,27.4714,27.6065,7800.0
2008-11-24 12:55:00,36.85,36.93,36.75,36.92,10400.0,27.659,27.7191,27.584,27.7116,10400.0
2008-11-24 13:00:00,36.92,37.09,36.85,36.92,11900.0,27.7116,27.8392,27.659,27.7116,11900.0
2008-11-24 13:05:00,36.93,37.07,36.65,36.66,19000.0,27.7191,27.8241,27.5089,27.5164,19000.0
2008-11-24 13:10:00,36.69,36.73,36.61,36.69,9500.0,27.5389,27.5689,27.4789,27.5389,9500.0
2008-11-24 13:15:00,36.74,36.75,36.5,36.71,15500.0,27.5765,27.584,27.3963,27.5539,15500.0
2008-11-24 13:20:00,36.67,36.94,36.66,36.88,14900.0,27.5239,27.7266,27.5164,27.6815,14900.0
2008-11-24 13:25:00,36.89,37.0,36.76,37.0,13600.0,27.689,27.7716,27.5915,27.7716,13600.0
2008-11-24 13:30:00,37.04,37.15,37.02,37.09,14300.0,27.8016,27.8842,27.7866,27.8392,14300.0
2008-11-24 13:35:00,37.09,37.19,37.03,37.07,13800.0,27.8392,27.9142,27.7941,27.8241,13800.0
2008-11-24 13:40:00,37.05,37.08,36.84,36.84,11200.0,27.8091,27.8316,27.6515,27.6515,11200.0
2008-11-24 13:45:00,36.87,36.91,36.76,36.86,9400.0,27.674,27.704,27.5915,27.6665,9400.0
2008-11-24 13:50:00,36.86,36.98,36.85,36.94,7500.0,27.6665,27.7566,27.659,27.7266,7500.0
2008-11-24 13:55:00,36.97,37.34,36.94,37.34,12000.0,27.7491,28.0268,27.7266,28.0268,12000.0
2008-11-24 14:00:00,37.32,37.36,37.07,37.08,9400.0,28.0118,28.0418,27.8241,27.8316,9400.0
2008-11-24 14:05:00,37.08,37.1,36.74,36.8,22200.0,27.8316,27.8467,27.5765,27.6215,22200.0
2008-11-24 14:10:00,36.85,36.85,36.64,36.69,7500.0,27.659,27.659,27.5014,27.5389,7500.0
2008-11-24 14:15:00,36.69,36.88,36.65,36.87,13000.0,27.5389,27.6815,27.5089,27.674,13000.0
2008-11-24 14:20:00,36.85,37.3,36.85,37.3,10700.0,27.659,27.9968,27.659,27.9968,10700.0
2008-11-24 14:25:00,37.28,37.34,37.13,37.22,11400.0,27.9818,28.0268,27.8692,27.9367,11400.0
2008-11-24 14:30:00,37.23,37.57,37.17,37.19,13100.0,27.9442,28.1994,27.8992,27.9142,13100.0
2008-11-24 14:35:00,37.22,37.41,37.22,37.37,12700.0,27.9367,28.0793,27.9367,28.0493,12700.0
2008-11-24 14:40:00,37.41,37.41,37.03,37.15,17300.0,28.0793,28.0793,27.7941,27.8842,17300.0
2008-11-24 14:45:00,37.12,37.19,36.92,36.97,15700.0,27.8617,27.9142,27.7116,27.7491,15700.0
2008-11-24 14:50:00,36.96,37.24,36.94,37.15,14800.0,27.7416,27.9517,27.7266,27.8842,14800.0
2008-11-24 14:55:00,37.14,37.31,37.13,37.23,12500.0,27.8767,28.0043,27.8692,27.9442,12500.0
2008-11-24 15:00:00,37.28,37.57,37.04,37.53,21500.0,27.9818,28.1994,27.8016,28.1694,21500.0
2008-11-24 15:05:00,37.53,37.66,37.36,37.66,14400.0,28.1694,28.267,28.0418,28.267,14400.0
2008-11-24 15:10:00,37.67,37.74,37.52,37.62,21200.0,28.2745,28.327,28.1619,28.237,21200.0
2008-11-24 15:15:00,37.63,37.7,37.47,37.61,17200.0,28.2445,28.297,28.1244,28.2295,17200.0
2008-11-24 15:20:00,37.62,37.67,37.51,37.58,24200.0,28.237,28.2745,28.1544,28.2069,24200.0
2008-11-24 15:25:00,37.56,37.96,37.56,37.94,25000.0,28.1919,28.4922,28.1919,28.4772,25000.0
2008-11-24 15:30:00,37.97,38.09,37.74,37.79,33800.0,28.4997,28.5897,28.327,28.3646,33800.0
2008-11-24 15:35:00,37.8,38.09,37.76,37.97,41600.0,28.3721,28.5897,28.342,28.4997,41600.0
2008-11-24 15:40:00,37.97,38.7,37.97,38.62,74400.0,28.4997,29.0476,28.4997,28.9875,74400.0
2008-11-24 15:45:00,38.6,38.64,38.02,38.06,41700.0,28.9725,29.0026,28.5372,28.5672,41700.0
2008-11-24 15:50:00,38.04,38.13,37.4,37.75,68000.0,28.5522,28.6198,28.0718,28.3345,68000.0
2008-11-24 15:55:00,37.71,37.91,37.53,37.73,95500.0,28.3045,28.4546,28.1694,28.3195,95500.0
2008-11-25 09:30:00,38.5,39.53,38.5,39.41,49000.0,28.8975,29.6706,28.8975,29.5805,49000.0
2008-11-25 09:35:00,39.4,39.64,39.11,39.57,42100.0,29.573,29.7531,29.3553,29.7006,42100.0
2008-11-25 09:40:00,39.55,39.97,39.28,39.28,56100.0,29.6856,30.0008,29.4829,29.4829,56100.0
2008-11-25 09:45:00,39.27,39.57,39.01,39.5,37600.0,29.4754,29.7006,29.2803,29.6481,37600.0
2008-11-25 09:50:00,39.54,39.64,39.03,39.03,12400.0,29.6781,29.7531,29.2953,29.2953,12400.0
2008-11-25 09:55:00,39.02,39.02,38.75,38.97,23000.0,29.2878,29.2878,29.0851,29.2503,23000.0
2008-11-25 10:00:00,38.98,39.46,38.98,39.08,26100.0,29.2578,29.618,29.2578,29.3328,26100.0
2008-11-25 10:05:00,39.09,39.39,39.09,39.3,27200.0,29.3403,29.5655,29.3403,29.4979,27200.0
2008-11-25 10:10:00,39.33,39.5,39.09,39.26,16100.0,29.5205,29.6481,29.3403,29.4679,16100.0
2008-11-25 10:15:00,39.24,39.32,38.96,39.2,24000.0,29.4529,29.513,29.2427,29.4229,24000.0
2008-11-25 10:20:00,39.14,39.17,38.79,38.8,27300.0,29.3779,29.4004,29.1151,29.1227,27300.0
2008-11-25 10:25:00,38.82,39.22,38.81,38.99,36900.0,29.1377,29.4379,29.1302,29.2653,36900.0
2008-11-25 10:30:00,38.99,39.1,38.65,38.72,25300.0,29.2653,29.3478,29.0101,29.0626,25300.0
2008-11-25 10:35:00,38.74,38.74,38.45,38.45,25000.0,29.0776,29.0776,28.8599,28.8599,25000.0
2008-11-25 10:40:00,38.54,38.54,38.09,38.15,43600.0,28.9275,28.9275,28.5897,28.6348,43600.0
2008-11-25 10:45:00,38.19,38.2,37.82,37.82,25700.0,28.6648,28.6723,28.3871,28.3871,25700.0
2008-11-25 10:50:00,37.8,38.01,37.79,38.0,33900.0,28.3721,28.5297,28.3646,28.5222,33900.0
2008-11-25 10:55:00,38.0,38.34,37.95,38.28,39700.0,28.5222,28.7774,28.4847,28.7323,39700.0
2008-11-25 11:00:00,38.26,38.4,38.01,38.05,13600.0,28.7173,28.8224,28.5297,28.5597,13600.0
2008-11-25 11:05:00,38.02,38.02,37.66,37.79,40500.0,28.5372,28.5372,28.267,28.3646,40500.0
2008-11-25 11:10:00,37.82,38.05,37.78,38.05,12900.0,28.3871,28.5597,28.3571,28.5597,12900.0
2008-11-25 11:15:00,38.05,38.26,37.91,38.26,15700.0,28.5597,28.7173,28.4546,28.7173,15700.0
2008-11-25 11:20:00,38.32,38.57,38.28,38.53,22400.0,28.7624,28.95,28.7323,28.92,22400.0
2008-11-25 11:25:00,38.56,38.65,38.53,38.61,11300.0,28.9425,29.0101,28.92,28.98,11300.0
2008-11-25 11:30:00,38.61,38.76,38.53,38.59,14100.0,28.98,29.0926,28.92,28.965,14100.0
2008-11-25 11:35:00,38.56,38.69,38.41,38.43,12800.0,28.9425,29.0401,28.8299,28.8449,12800.0
2008-11-25 11:40:00,38.41,38.77,38.33,38.77,16300.0,28.8299,29.1001,28.7699,29.1001,16300.0
2008-11-25 11:45:00,38.79,38.93,38.7,38.82,14200.0,29.1151,29.2202,29.0476,29.1377,14200.0
2008-11-25 11:50:00,38.82,38.84,38.57,38.68,18600.0,29.1377,29.1527,28.95,29.0326,18600.0
2008-11-25 11:55:00,38.76,38.89,38.55,38.58,14000.0,29.0926,29.1902,28.935,28.9575,14000.0
2008-11-25 12:00:00,38.59,38.7,38.5,38.51,31000.0,28.965,29.0476,28.8975,28.905,31000.0
2008-11-25 12:05:00,38.5,38.65,38.44,38.63,14700.0,28.8975,29.0101,28.8524,28.9951,14700.0
2008-11-25 12:10:00,38.63,38.68,38.28,38.45,17900.0,28.9951,29.0326,28.7323,28.8599,17900.0
2008-11-25 12:15:00,38.39,38.66,38.39,38.62,10200.0,28.8149,29.0176,28.8149,28.9875,10200.0
2008-11-25 12:20:00,38.61,38.61,38.29,38.37,15300.0,28.98,28.98,28.7399,28.7999,15300.0
2008-11-25 12:25:00,38.37,38.6,38.35,38.5,18900.0,28.7999,28.9725,28.7849,28.8975,18900.0
2008-11-25 12:30:00,38.52,38.86,38.5,38.68,25200.0,28.9125,29.1677,28.8975,29.0326,25200.0
2008-11-25 12:35:00,38.71,38.92,38.66,38.82,10600.0,29.0551,29.2127,29.0176,29.1377,10600.0
2008-11-25 12:40:00,38.85,38.88,38.67,38.67,8500.0,29.1602,29.1827,29.0251,29.0251,8500.0
2008-11-25 12:45:00,38.63,38.66,38.36,38.45,21700.0,28.9951,29.0176,28.7924,28.8599,21700.0
2008-11-25 12:50:00,38.46,38.47,38.03,38.08,20400.0,28.8675,28.875,28.5447,28.5822,20400.0
2008-11-25 12:55:00,38.07,38.34,37.94,38.21,40300.0,28.5747,28.7774,28.4772,28.6798,40300.0
2008-11-25 13:00:00,38.22,38.22,37.88,37.95,23400.0,28.6873,28.6873,28.4321,28.4847,23400.0
2008-11-25 13:05:00,37.92,38.34,37.92,38.34,13200.0,28.4621,28.7774,28.4621,28.7774,13200.0
2008-11-25 13:10:00,38.33,38.52,38.21,38.25,9800.0,28.7699,28.9125,28.6798,28.7098,9800.0
2008-11-25 13:15:00,38.23,38.31,38.03,38.26,12700.0,28.6948,28.7549,28.5447,28.7173,12700.0
2008-11-25 13:20:00,38.27,38.37,38.17,38.17,12300.0,28.7248,28.7999,28.6498,28.6498,12300.0
2008-11-25 13:25:00,38.19,38.64,38.17,38.56,18100.0,28.6648,29.0026,28.6498,28.9425,18100.0
2008-11-25 13:30:00,38.51,38.78,38.51,38.7,13600.0,28.905,29.1076,28.905,29.0476,13600.0
2008-11-25 13:35:00,38.7,38.84,38.69,38.8,7400.0,29.0476,29.1527,29.0401,29.1227,7400.0
2008-11-25 13:40:00,38.81,38.89,38.58,38.59,11500.0,29.1302,29.1902,28.9575,28.965,11500.0
2008-11-25 13:45:00,38.63,38.81,38.6,38.77,6700.0,28.9951,29.1302,28.9725,29.1001,6700.0
2008-11-25 13:50:00,38.7,38.81,38.64,38.77,9100.0,29.0476,29.1302,29.0026,29.1001,9100.0
2008-11-25 13:55:00,38.77,38.77,38.53,38.6,19700.0,29.1001,29.1001,28.92,28.9725,19700.0
2008-11-25 14:00:00,38.54,38.78,38.45,38.75,17800.0,28.9275,29.1076,28.8599,29.0851,17800.0
2008-11-25 14:05:00,38.77,38.84,38.52,38.54,20600.0,29.1001,29.1527,28.9125,28.9275,20600.0
2008-11-25 14:10:00,38.56,38.56,38.24,38.27,27800.0,28.9425,28.9425,28.7023,28.7248,27800.0
2008-11-25 14:15:00,38.23,38.48,38.04,38.43,31800.0,28.6948,28.8825,28.5522,28.8449,31800.0
2008-11-25 14:20:00,38.44,38.61,38.39,38.59,12400.0,28.8524,28.98,28.8149,28.965,12400.0
2008-11-25 14:25:00,38.6,38.61,38.36,38.36,16600.0,28.9725,28.98,28.7924,28.7924,16600.0
2008-11-25 14:30:00,38.38,38.63,38.25,38.59,43500.0,28.8074,28.9951,28.7098,28.965,43500.0
2008-11-25 14:35:00,38.56,38.7,38.45,38.68,14900.0,28.9425,29.0476,28.8599,29.0326,14900.0
2008-11-25 14:40:00,38.67,38.74,38.52,38.61,10200.0,29.0251,29.0776,28.9125,28.98,10200.0
2008-11-25 14:45:00,38.63,38.63,38.49,38.5,18700.0,28.9951,28.9951,28.89,28.8975,18700.0
2008-11-25 14:50:00,38.5,38.64,38.37,38.64,24500.0,28.8975,29.0026,28.7999,29.0026,24500.0
2008-11-25 14:55:00,38.71,39.19,38.71,39.13,18200.0,29.0551,29.4154,29.0551,29.3703,18200.0
2008-11-25 15:00:00,39.15,39.53,39.11,39.53,40600.0,29.3854,29.6706,29.3553,29.6706,40600.0
2008-11-25 15:05:00,39.5,39.58,39.18,39.22,48400.0,29.6481,29.7081,29.4079,29.4379,48400.0
2008-11-25 15:10:00,39.22,39.31,39.02,39.21,38100.0,29.4379,29.5055,29.2878,29.4304,38100.0
2008-11-25 15:15:00,39.22,39.44,39.19,39.31,42500.0,29.4379,29.603,29.4154,29.5055,42500.0
2008-11-25 15:20:00,39.27,39.32,38.97,39.07,56400.0,29.4754,29.513,29.2503,29.3253,56400.0
2008-11-25 15:25:00,39.11,39.48,38.89,39.39,46000.0,29.3553,29.6331,29.1902,29.5655,46000.0
2008-11-25 15:30:00,39.35,39.5,39.13,39.2,30200.0,29.5355,29.6481,29.3703,29.4229,30200.0
2008-11-25 15:35:00,39.2,39.59,39.18,39.28,23900.0,29.4229,29.7156,29.4079,29.4829,23900.0
2008-11-25 15:40:00,39.34,39.89,39.33,39.8,62700.0,29.528,29.9408,29.5205,29.8732,62700.0
2008-11-25 15:45:00,39.77,39.84,39.46,39.75,39400.0,29.8507,29.9033,29.618,29.8357,39400.0
2008-11-25 15:50:00,39.68,40.07,39.68,40.0,75500.0,29.7832,30.0759,29.7832,30.0234,75500.0
2008-11-25 15:55:00,40.0,40.07,39.57,39.72,100600.0,30.0234,30.0759,29.7006,29.8132,100600.0
2008-11-26 09:30:00,38.18,38.95,37.97,38.03,36800.0,28.6573,29.2352,28.4997,28.5447,36800.0
2008-11-26 09:35:00,38.0,38.07,37.87,37.87,39300.0,28.5222,28.5747,28.4246,28.4246,39300.0
2008-11-26 09:40:00,37.9,37.98,37.66,37.67,44500.0,28.4471,28.5072,28.267,28.2745,44500.0
2008-11-26 09:45:00,37.74,37.93,37.68,37.76,43400.0,28.327,28.4696,28.282,28.342,43400.0
2008-11-26 09:50:00,37.76,38.08,37.67,38.04,35400.0,28.342,28.5822,28.2745,28.5522,35400.0
2008-11-26 09:55:00,38.01,38.32,38.01,38.2,49800.0,28.5297,28.7624,28.5297,28.6723,49800.0
2008-11-26 10:00:00,38.15,38.67,38.1,38.58,19900.0,28.6348,29.0251,28.5972,28.9575,19900.0
2008-11-26 10:05:00,38.6,38.66,38.27,38.27,44400.0,28.9725,29.0176,28.7248,28.7248,44400.0
2008-11-26 10:10:00,38.32,38.48,38.15,38.39,26400.0,28.7624,28.8825,28.6348,28.8149,26400.0
2008-11-26 10:15:00,38.42,38.75,38.39,38.61,10300.0,28.8374,29.0851,28.8149,28.98,10300.0
2008-11-26 10:20:00,38.64,38.71,38.46,38.62,10500.0,29.0026,29.0551,28.8675,28.9875,10500.0
2008-11-26 10:25:00,38.62,38.94,38.62,38.8,12400.0,28.9875,29.2277,28.9875,29.1227,12400.0
2008-11-26 10:30:00,38.82,38.85,38.62,38.73,14700.0,29.1377,29.1602,28.9875,29.0701,14700.0
2008-11-26 10:35:00,38.75,38.75,38.55,38.71,14700.0,29.0851,29.0851,28.935,29.0551,14700.0
2008-11-26 10:40:00,38.73,38.73,38.5,38.63,9000.0,29.0701,29.0701,28.8975,28.9951,9000.0
2008-11-26 10:45:00,38.63,38.67,38.38,38.42,27300.0,28.9951,29.0251,28.8074,28.8374,27300.0
2008-11-26 10:50:00,38.4,38.68,38.35,38.52,21500.0,28.8224,29.0326,28.7849,28.9125,21500.0
2008-11-26 10:55:00,38.55,38.75,38.55,38.66,11800.0,28.935,29.0851,28.935,29.0176,11800.0
2008-11-26 11:00:00,38.65,38.7,38.44,38.53,17600.0,29.0101,29.0476,28.8524,28.92,17600.0
2008-11-26 11:05:00,38.5,38.72,38.43,38.57,17800.0,28.8975,29.0626,28.8449,28.95,17800.0
2008-11-26 11:10:00,38.59,38.94,38.58,38.89,15000.0,28.965,29.2277,28.9575,29.1902,15000.0
2008-11-26 11:15:00,38.87,38.98,38.73,38.9,12400.0,29.1752,29.2578,29.0701,29.1977,12400.0
2008-11-26 11:20:00,38.93,39.26,38.88,39.12,18400.0,29.2202,29.4679,29.1827,29.3628,18400.0
2008-11-26 11:25:00,39.15,39.27,39.06,39.06,6200.0,29.3854,29.4754,29.3178,29.3178,6200.0
2008-11-26 11:30:00,39.04,39.24,39.03,39.08,11600.0,29.3028,29.4529,29.2953,29.3328,11600.0
2008-11-26 11:35:00,39.07,39.41,39.07,39.31,16700.0,29.3253,29.5805,29.3253,29.5055,16700.0
2008-11-26 11:40:00,39.33,39.44,39.21,39.35,13700.0,29.5205,29.603,29.4304,29.5355,13700.0
2008-11-26 11:45:00,39.32,39.64,39.15,39.64,20500.0,29.513,29.7531,29.3854,29.7531,20500.0
2008-11-26 11:50:00,39.62,39.64,39.51,39.51,8600.0,29.7381,29.7531,29.6556,29.6556,8600.0
2008-11-26 11:55:00,39.48,39.59,39.32,39.32,13900.0,29.6331,29.7156,29.513,29.513,13900.0
2008-11-26 12:00:00,39.32,39.38,39.23,39.32,9800.0,29.513,29.558,29.4454,29.513,9800.0
2008-11-26 12:05:00,39.32,39.48,39.27,39.34,14100.0,29.513,29.6331,29.4754,29.528,14100.0
2008-11-26 12:10:00,39.32,39.41,39.17,39.18,15600.0,29.513,29.5805,29.4004,29.4079,15600.0
2008-11-26 12:15:00,39.23,39.37,39.19,39.37,7800.0,29.4454,29.5505,29.4154,29.5505,7800.0
2008-11-26 12:20:00,39.36,39.46,39.33,39.39,12900.0,29.543,29.618,29.5205,29.5655,12900.0
2008-11-26 12:25:00,39.41,39.51,39.29,39.4,10100.0,29.5805,29.6556,29.4904,29.573,10100.0
2008-11-26 12:30:00,39.38,39.45,39.24,39.33,16200.0,29.558,29.6105,29.4529,29.5205,16200.0
2008-11-26 12:35:00,39.29,39.45,39.29,39.44,9900.0,29.4904,29.6105,29.4904,29.603,9900.0
2008-11-26 12:40:00,39.45,39.57,39.41,39.56,10700.0,29.6105,29.7006,29.5805,29.6931,10700.0
2008-11-26 12:45:00,39.54,39.78,39.53,39.78,17100.0,29.6781,29.8582,29.6706,29.8582,17100.0
2008-11-26 12:50:00,39.76,39.81,39.7,39.73,7300.0,29.8432,29.8807,29.7982,29.8207,7300.0
2008-11-26 12:55:00,39.75,39.77,39.68,39.73,4200.0,29.8357,29.8507,29.7832,29.8207,4200.0
2008-11-26 13:00:00,39.76,40.05,39.76,40.01,16300.0,29.8432,30.0609,29.8432,30.0309,16300.0
2008-11-26 13:05:00,40.01,40.01,39.73,39.73,11500.0,30.0309,30.0309,29.8207,29.8207,11500.0
2008-11-26 13:10:00,39.72,39.73,39.48,39.48,5800.0,29.8132,29.8207,29.6331,29.6331,5800.0
2008-11-26 13:15:00,39.51,39.71,39.51,39.65,7000.0,29.6556,29.8057,29.6556,29.7606,7000.0
2008-11-26 13:20:00,39.69,39.75,39.47,39.47,8900.0,29.7907,29.8357,29.6255,29.6255,8900.0
2008-11-26 13:25:00,39.47,39.76,39.37,39.65,11600.0,29.6255,29.8432,29.5505,29.7606,11600.0
2008-11-26 13:30:00,39.67,39.71,39.42,39.43,14400.0,29.7757,29.8057,29.588,29.5955,14400.0
2008-11-26 13:35:00,39.43,39.56,39.33,39.55,14000.0,29.5955,29.6931,29.5205,29.6856,14000.0
2008-11-26 13:40:00,39.53,39.55,39.34,39.55,13800.0,29.6706,29.6856,29.528,29.6856,13800.0
2008-11-26 13:45:00,39.53,39.6,39.44,39.44,8600.0,29.6706,29.7231,29.603,29.603,8600.0
2008-11-26 13:50:00,39.47,39.63,39.45,39.45,8400.0,29.6255,29.7456,29.6105,29.6105,8400.0
2008-11-26 13:55:00,39.43,39.46,39.35,39.46,11600.0,29.5955,29.618,29.5355,29.618,11600.0
2008-11-26 14:00:00,39.43,39.48,39.28,39.37,11100.0,29.5955,29.6331,29.4829,29.5505,11100.0
2008-11-26 14:05:00,39.37,39.58,39.35,39.53,12800.0,29.5505,29.7081,29.5355,29.6706,12800.0
2008-11-26 14:10:00,39.58,39.58,39.46,39.49,5500.0,29.7081,29.7081,29.618,29.6406,5500.0
2008-11-26 14:15:00,39.46,39.73,39.38,39.64,11300.0,29.618,29.8207,29.558,29.7531,11300.0
2008-11-26 14:20:00,39.67,39.97,39.64,39.89,16700.0,29.7757,30.0008,29.7531,29.9408,16700.0
2008-11-26 14:25:00,39.89,39.89,39.72,39.81,10100.0,29.9408,29.9408,29.8132,29.8807,10100.0
2008-11-26 14:30:00,39.82,40.17,39.82,40.0,36700.0,29.8882,30.151,29.8882,30.0234,36700.0
2008-11-26 14:35:00,39.99,39.99,39.73,39.83,28500.0,30.0158,30.0158,29.8207,29.8958,28500.0
2008-11-26 14:40:00,39.82,40.11,39.82,40.05,14500.0,29.8882,30.1059,29.8882,30.0609,14500.0
2008-11-26 14:45:00,40.05,40.21,39.97,40.14,9100.0,30.0609,30.181,30.0008,30.1284,9100.0
2008-11-26 14:50:00,40.15,40.23,40.06,40.23,9800.0,30.1359,30.196,30.0684,30.196,9800.0
2008-11-26 14:55:00,40.23,40.46,40.21,40.3,12300.0,30.196,30.3686,30.181,30.2485,12300.0
2008-11-26 15:00:00,40.32,40.58,40.22,40.26,16900.0,30.2635,30.4587,30.1885,30.2185,16900.0
2008-11-26 15:05:00,40.26,40.31,40.14,40.26,14200.0,30.2185,30.256,30.1284,30.2185,14200.0
2008-11-26 15:10:00,40.29,40.74,40.21,40.64,24600.0,30.241,30.5788,30.181,30.5037,24600.0
2008-11-26 15:15:00,40.6,40.78,40.44,40.51,21000.0,30.4737,30.6088,30.3536,30.4062,21000.0
2008-11-26 15:20:00,40.53,40.54,40.19,40.4,21000.0,30.4212,30.4287,30.166,30.3236,21000.0
2008-11-26 15:25:00,40.38,40.58,40.38,40.57,15500.0,30.3086,30.4587,30.3086,30.4512,15500.0
2008-11-26 15:30:00,40.56,40.77,40.46,40.76,22700.0,30.4437,30.6013,30.3686,30.5938,22700.0
2008-11-26 15:35:00,40.74,40.74,40.52,40.55,30800.0,30.5788,30.5788,30.4137,30.4362,30800.0
2008-11-26 15:40:00,40.55,40.61,40.11,40.18,38000.0,30.4362,30.4812,30.1059,30.1585,38000.0
2008-11-26 15:45:00,40.19,40.46,40.12,40.25,32100.0,30.166,30.3686,30.1134,30.211,32100.0
2008-11-26 15:50:00,40.24,40.59,40.21,40.56,34300.0,30.2035,30.4662,30.181,30.4437,34300.0
2008-11-26 15:55:00,40.56,40.65,40.5,40.53,46600.0,30.4437,30.5112,30.3986,30.4212,46600.0
2008-11-28 09:30:00,39.72,40.89,39.72,40.88,23300.0,29.8132,30.6914,29.8132,30.6839,23300.0
2008-11-28 09:35:00,40.87,41.0,40.52,40.99,13800.0,30.6764,30.7739,30.4137,30.7664,13800.0
2008-11-28 09:40:00,40.95,41.12,40.77,40.87,10400.0,30.7364,30.864,30.6013,30.6764,10400.0
2008-11-28 09:45:00,40.91,41.08,40.61,40.61,20300.0,30.7064,30.834,30.4812,30.4812,20300.0
2008-11-28 09:50:00,40.61,40.63,40.02,40.02,33200.0,30.4812,30.4962,30.0384,30.0384,33200.0
2008-11-28 09:55:00,40.0,40.3,39.99,40.3,14800.0,30.0234,30.2485,30.0158,30.2485,14800.0
2008-11-28 10:00:00,40.3,40.51,40.3,40.43,14400.0,30.2485,30.4062,30.2485,30.3461,14400.0
2008-11-28 10:05:00,40.42,40.44,40.15,40.2,15200.0,30.3386,30.3536,30.1359,30.1735,15200.0
2008-11-28 10:10:00,40.2,40.24,40.07,40.18,8500.0,30.1735,30.2035,30.0759,30.1585,8500.0
2008-11-28 10:15:00,40.16,40.34,40.16,40.34,11300.0,30.1434,30.2786,30.1434,30.2786,11300.0
2008-11-28 10:20:00,40.34,40.61,40.34,40.58,8700.0,30.2786,30.4812,30.2786,30.4587,8700.0
2008-11-28 10:25:00,40.6,40.75,40.52,40.65,15000.0,30.4737,30.5863,30.4137,30.5112,15000.0
2008-11-28 10:30:00,40.64,40.7,40.51,40.64,12100.0,30.5037,30.5488,30.4062,30.5037,12100.0
2008-11-28 10:35:00,40.67,41.08,40.52,40.87,21700.0,30.5262,30.834,30.4137,30.6764,21700.0
2008-11-28 10:40:00,40.85,40.85,40.71,40.8,21400.0,30.6614,30.6614,30.5563,30.6238,21400.0
2008-11-28 10:45:00,40.77,40.92,40.72,40.74,17900.0,30.6013,30.7139,30.5638,30.5788,17900.0
2008-11-28 10:50:00,40.75,40.81,40.72,40.76,10400.0,30.5863,30.6313,30.5638,30.5938,10400.0
2008-11-28 10:55:00,40.76,40.82,40.73,40.74,9100.0,30.5938,30.6388,30.5713,30.5788,9100.0
2008-11-28 11:00:00,40.73,40.78,40.61,40.73,9200.0,30.5713,30.6088,30.4812,30.5713,9200.0
2008-11-28 11:05:00,40.76,40.8,40.66,40.72,10500.0,30.5938,30.6238,30.5187,30.5638,10500.0
2008-11-28 11:10:00,40.69,40.81,40.68,40.71,9000.0,30.5413,30.6313,30.5338,30.5563,9000.0
2008-11-28 11:15:00,40.68,40.75,40.58,40.6,8000.0,30.5338,30.5863,30.4587,30.4737,8000.0
2008-11-28 11:20:00,40.59,40.87,40.54,40.84,9400.0,30.4662,30.6764,30.4287,30.6538,9400.0
2008-11-28 11:25:00,40.86,41.12,40.86,41.05,12700.0,30.6689,30.864,30.6689,30.8115,12700.0
2008-11-28 11:30:00,41.07,41.08,40.9,40.91,9900.0,30.8265,30.834,30.6989,30.7064,9900.0
2008-11-28 11:35:00,40.91,40.92,40.77,40.82,8800.0,30.7064,30.7139,30.6013,30.6388,8800.0
2008-11-28 11:40:00,40.85,40.98,40.79,40.97,10400.0,30.6614,30.7589,30.6163,30.7514,10400.0
2008-11-28 11:45:00,40.94,40.97,40.81,40.91,14000.0,30.7289,30.7514,30.6313,30.7064,14000.0
2008-11-28 11:50:00,40.9,40.93,40.83,40.91,11500.0,30.6989,30.7214,30.6463,30.7064,11500.0
2008-11-28 11:55:00,40.89,40.95,40.79,40.89,13800.0,30.6914,30.7364,30.6163,30.6914,13800.0
2008-11-28 12:00:00,40.87,40.89,40.74,40.8,14600.0,30.6764,30.6914,30.5788,30.6238,14600.0
2008-11-28 12:05:00,40.81,40.84,40.73,40.73,12800.0,30.6313,30.6538,30.5713,30.5713,12800.0
2008-11-28 12:10:00,40.73,40.89,40.73,40.86,14200.0,30.5713,30.6914,30.5713,30.6689,14200.0
2008-11-28 12:15:00,40.85,40.87,40.62,40.71,12300.0,30.6614,30.6764,30.4887,30.5563,12300.0
2008-11-28 12:20:00,40.71,40.77,40.65,40.74,15400.0,30.5563,30.6013,30.5112,30.5788,15400.0
2008-11-28 12:25:00,40.76,40.81,40.73,40.77,12000.0,30.5938,30.6313,30.5713,30.6013,12000.0
2008-11-28 12:30:00,40.75,40.75,40.65,40.68,19500.0,30.5863,30.5863,30.5112,30.5338,19500.0
2008-11-28 12:35:00,40.67,40.73,40.65,40.65,15600.0,30.5262,30.5713,30.5112,30.5112,15600.0
2008-11-28 12:40:00,40.66,40.81,40.66,40.79,28400.0,30.5187,30.6313,30.5187,30.6163,28400.0
2008-11-28 12:45:00,40.79,40.79,40.61,40.77,30400.0,30.6163,30.6163,30.4812,30.6013,30400.0
2008-11-28 12:50:00,40.77,40.84,40.72,40.81,30600.0,30.6013,30.6538,30.5638,30.6313,30600.0
2008-11-28 12:55:00,40.8,41.12,38.34,40.96,81200.0,30.6238,30.864,28.7774,30.7439,81200.0
2008-11-28 13:00:00,40.87,41.5,40.87,41.08,96400.0,30.6764,31.1492,30.6764,30.834,96400.0
2008-11-28 13:05:00,41.08,41.08,41.08,41.08,0.0,30.834,30.834,30.834,30.834,0.0
2008-11-28 13:10:00,40.97,40.97,40.97,40.97,100.0,30.7514,30.7514,30.7514,30.7514,100.0
2008-11-28 13:15:00,40.97,40.97,40.97,40.97,0.0,30.7514,30.7514,30.7514,30.7514,0.0
2008-11-28 13:20:00,40.97,40.97,40.97,40.97,0.0,30.7514,30.7514,30.7514,30.7514,0.0
2008-11-28 13:25:00,41.08,41.08,41.08,41.08,4300.0,30.834,30.834,30.834,30.834,4300.0
2008-11-28 13:30:00,41.08,41.08,41.08,41.08,0.0,30.834,30.834,30.834,30.834,0.0
2008-11-28 13:35:00,41.08,41.08,41.08,41.08,0.0,30.834,30.834,30.834,30.834,0.0
2008-11-28 13:40:00,41.08,41.08,41.08,41.08,0.0,30.834,30.834,30.834,30.834,0.0
2008-11-28 13:45:00,41.08,41.08,41.08,41.08,0.0,30.834,30.834,30.834,30.834,0.0
2008-11-28 13:50:00,41.08,41.08,41.08,41.08,0.0,30.834,30.834,30.834,30.834,0.0
2008-11-28 13:55:00,41.08,41.08,41.08,41.08,0.0,30.834,30.834,30.834,30.834,0.0
2008-11-28 14:00:00,41.08,41.08,41.08,41.08,0.0,30.834,30.834,30.834,30.834,0.0
2008-11-28 14:05:00,41.08,41.08,41.08,41.08,0.0,30.834,30.834,30.834,30.834,0.0
2008-11-28 14:10:00,41.08,41.08,41.08,41.08,0.0,30.834,30.834,30.834,30.834,0.0
2008-11-28 14:15:00,41.08,41.08,41.08,41.08,0.0,30.834,30.834,30.834,30.834,0.0
2008-11-28 14:20:00,41.08,41.08,41.08,41.08,0.0,30.834,30.834,30.834,30.834,0.0
2008-11-28 14:25:00,41.08,41.08,41.08,41.08,0.0,30.834,30.834,30.834,30.834,0.0
2008-11-28 14:30:00,41.08,41.08,41.08,41.08,0.0,30.834,30.834,30.834,30.834,0.0
2008-11-28 14:35:00,41.08,41.08,41.08,41.08,0.0,30.834,30.834,30.834,30.834,0.0
2008-11-28 14:40:00,41.08,41.08,41.08,41.08,0.0,30.834,30.834,30.834,30.834,0.0
2008-11-28 14:45:00,41.08,41.08,41.08,41.08,0.0,30.834,30.834,30.834,30.834,0.0
2008-11-28 14:50:00,41.08,41.08,41.08,41.08,0.0,30.834,30.834,30.834,30.834,0.0
2008-11-28 14:55:00,41.08,41.08,41.08,41.08,0.0,30.834,30.834,30.834,30.834,0.0
2008-11-28 15:00:00,41.08,41.08,41.08,41.08,0.0,30.834,30.834,30.834,30.834,0.0
2008-11-28 15:05:00,41.08,41.08,41.08,41.08,0.0,30.834,30.834,30.834,30.834,0.0
2008-11-28 15:10:00,41.08,41.08,41.08,41.08,0.0,30.834,30.834,30.834,30.834,0.0
2008-11-28 15:15:00,41.08,41.08,41.08,41.08,0.0,30.834,30.834,30.834,30.834,0.0
2008-11-28 15:20:00,41.08,41.08,41.08,41.08,0.0,30.834,30.834,30.834,30.834,0.0
2008-11-28 15:25:00,41.08,41.08,41.08,41.08,0.0,30.834,30.834,30.834,30.834,0.0
2008-11-28 15:30:00,41.08,41.08,41.08,41.08,0.0,30.834,30.834,30.834,30.834,0.0
2008-11-28 15:35:00,41.08,41.08,41.08,41.08,0.0,30.834,30.834,30.834,30.834,0.0
2008-11-28 15:40:00,41.08,41.08,41.08,41.08,0.0,30.834,30.834,30.834,30.834,0.0
2008-11-28 15:45:00,41.08,41.08,41.08,41.08,0.0,30.834,30.834,30.834,30.834,0.0
2008-11-28 15:50:00,41.08,41.08,41.08,41.08,0.0,30.834,30.834,30.834,30.834,0.0
2008-11-28 15:55:00,41.08,41.08,41.08,41.08,0.0,30.834,30.834,30.834,30.834,0.0
2008-12-01 09:30:00,39.91,39.91,38.68,38.73,28400.0,29.9558,29.9558,29.0326,29.0701,28400.0
2008-12-01 09:35:00,38.71,38.72,38.36,38.62,15800.0,29.0551,29.0626,28.7924,28.9875,15800.0
2008-12-01 09:40:00,38.62,38.62,38.28,38.28,27700.0,28.9875,28.9875,28.7323,28.7323,27700.0
2008-12-01 09:45:00,38.28,38.43,38.16,38.28,21500.0,28.7323,28.8449,28.6423,28.7323,21500.0
2008-12-01 09:50:00,38.28,38.32,37.92,38.01,19300.0,28.7323,28.7624,28.4621,28.5297,19300.0
2008-12-01 09:55:00,38.02,38.42,38.02,38.04,16500.0,28.5372,28.8374,28.5372,28.5522,16500.0
2008-12-01 10:00:00,38.04,38.42,38.0,38.29,25300.0,28.5522,28.8374,28.5222,28.7399,25300.0
2008-12-01 10:05:00,38.3,38.34,38.02,38.29,19500.0,28.7474,28.7774,28.5372,28.7399,19500.0
2008-12-01 10:10:00,38.33,38.54,38.15,38.17,27900.0,28.7699,28.9275,28.6348,28.6498,27900.0
2008-12-01 10:15:00,38.13,38.46,38.13,38.21,18300.0,28.6198,28.8675,28.6198,28.6798,18300.0
2008-12-01 10:20:00,38.19,38.38,38.19,38.3,10300.0,28.6648,28.8074,28.6648,28.7474,10300.0
2008-12-01 10:25:00,38.26,38.28,38.12,38.23,8200.0,28.7173,28.7323,28.6123,28.6948,8200.0
2008-12-01 10:30:00,38.19,38.23,38.02,38.15,7800.0,28.6648,28.6948,28.5372,28.6348,7800.0
2008-12-01 10:35:00,38.16,38.27,38.12,38.12,6600.0,28.6423,28.7248,28.6123,28.6123,6600.0
2008-12-01 10:40:00,38.1,38.25,38.05,38.24,10500.0,28.5972,28.7098,28.5597,28.7023,10500.0
2008-12-01 10:45:00,38.25,38.34,38.18,38.19,7400.0,28.7098,28.7774,28.6573,28.6648,7400.0
2008-12-01 10:50:00,38.23,38.31,38.14,38.28,10300.0,28.6948,28.7549,28.6273,28.7323,10300.0
2008-12-01 10:55:00,38.25,38.25,37.95,37.95,8100.0,28.7098,28.7098,28.4847,28.4847,8100.0
2008-12-01 11:00:00,37.95,37.95,37.8,37.85,13300.0,28.4847,28.4847,28.3721,28.4096,13300.0
2008-12-01 11:05:00,37.87,37.89,37.61,37.61,42100.0,28.4246,28.4396,28.2295,28.2295,42100.0
2008-12-01 11:10:00,37.61,37.84,37.6,37.81,9000.0,28.2295,28.4021,28.222,28.3796,9000.0
2008-12-01 11:15:00,37.79,37.99,37.79,37.95,12200.0,28.3646,28.5147,28.3646,28.4847,12200.0
2008-12-01 11:20:00,37.96,38.01,37.74,37.84,12700.0,28.4922,28.5297,28.327,28.4021,12700.0
2008-12-01 11:25:00,37.83,37.86,37.59,37.64,7000.0,28.3946,28.4171,28.2144,28.252,7000.0
2008-12-01 11:30:00,37.68,37.87,37.67,37.73,19900.0,28.282,28.4246,28.2745,28.3195,19900.0
2008-12-01 11:35:00,37.74,37.78,37.7,37.78,17300.0,28.327,28.3571,28.297,28.3571,17300.0
2008-12-01 11:40:00,37.78,37.91,37.75,37.91,18800.0,28.3571,28.4546,28.3345,28.4546,18800.0
2008-12-01 11:45:00,37.91,38.02,37.86,37.86,8000.0,28.4546,28.5372,28.4171,28.4171,8000.0
2008-12-01 11:50:00,37.87,37.94,37.73,37.78,6500.0,28.4246,28.4772,28.3195,28.3571,6500.0
2008-12-01 11:55:00,37.76,37.89,37.73,37.75,8200.0,28.342,28.4396,28.3195,28.3345,8200.0
2008-12-01 12:00:00,37.75,37.75,37.55,37.56,7300.0,28.3345,28.3345,28.1844,28.1919,7300.0
2008-12-01 12:05:00,37.56,37.98,37.56,37.87,9900.0,28.1919,28.5072,28.1919,28.4246,9900.0
2008-12-01 12:10:00,37.9,37.91,37.79,37.79,7100.0,28.4471,28.4546,28.3646,28.3646,7100.0
2008-12-01 12:15:00,37.81,37.81,37.55,37.65,10800.0,28.3796,28.3796,28.1844,28.2595,10800.0
2008-12-01 12:20:00,37.62,37.72,37.56,37.6,7800.0,28.237,28.312,28.1919,28.222,7800.0
2008-12-01 12:25:00,37.58,37.61,37.38,37.48,12200.0,28.2069,28.2295,28.0568,28.1319,12200.0
2008-12-01 12:30:00,37.48,37.61,37.45,37.55,7800.0,28.1319,28.2295,28.1094,28.1844,7800.0
2008-12-01 12:35:00,37.56,37.59,37.37,37.41,7000.0,28.1919,28.2144,28.0493,28.0793,7000.0
2008-12-01 12:40:00,37.37,37.52,37.37,37.4,10400.0,28.0493,28.1619,28.0493,28.0718,10400.0
2008-12-01 12:45:00,37.43,37.75,37.43,37.63,6200.0,28.0944,28.3345,28.0944,28.2445,6200.0
2008-12-01 12:50:00,37.67,37.75,37.55,37.65,14300.0,28.2745,28.3345,28.1844,28.2595,14300.0
2008-12-01 12:55:00,37.59,37.66,37.57,37.57,14000.0,28.2144,28.267,28.1994,28.1994,14000.0
2008-12-01 13:00:00,37.59,37.72,37.58,37.67,12600.0,28.2144,28.312,28.2069,28.2745,12600.0
2008-12-01 13:05:00,37.68,37.7,37.58,37.62,5600.0,28.282,28.297,28.2069,28.237,5600.0
2008-12-01 13:10:00,37.63,37.83,37.62,37.82,22800.0,28.2445,28.3946,28.237,28.3871,22800.0
2008-12-01 13:15:00,37.82,37.94,37.73,37.85,7800.0,28.3871,28.4772,28.3195,28.4096,7800.0
2008-12-01 13:20:00,37.86,37.9,37.7,37.85,9300.0,28.4171,28.4471,28.297,28.4096,9300.0
2008-12-01 13:25:00,37.86,37.92,37.61,37.89,25700.0,28.4171,28.4621,28.2295,28.4396,25700.0
2008-12-01 13:30:00,37.84,38.21,37.84,38.17,11900.0,28.4021,28.6798,28.4021,28.6498,11900.0
2008-12-01 13:35:00,38.18,38.18,38.02,38.09,11900.0,28.6573,28.6573,28.5372,28.5897,11900.0
2008-12-01 13:40:00,38.02,38.18,38.0,38.0,22900.0,28.5372,28.6573,28.5222,28.5222,22900.0
2008-12-01 13:45:00,38.01,38.18,37.98,37.98,31200.0,28.5297,28.6573,28.5072,28.5072,31200.0
2008-12-01 13:50:00,37.96,38.05,37.96,37.99,41900.0,28.4922,28.5597,28.4922,28.5147,41900.0
2008-12-01 13:55:00,37.99,38.2,37.97,38.16,40800.0,28.5147,28.6723,28.4997,28.6423,40800.0
2008-12-01 14:00:00,38.17,38.19,37.87,37.91,17900.0,28.6498,28.6648,28.4246,28.4546,17900.0
2008-12-01 14:05:00,37.9,38.01,37.72,37.91,11500.0,28.4471,28.5297,28.312,28.4546,11500.0
2008-12-01 14:10:00,37.92,37.99,37.82,37.91,15200.0,28.4621,28.5147,28.3871,28.4546,15200.0
2008-12-01 14:15:00,37.92,37.92,37.63,37.71,13600.0,28.4621,28.4621,28.2445,28.3045,13600.0
2008-12-01 14:20:00,37.73,37.96,37.67,37.95,11100.0,28.3195,28.4922,28.2745,28.4847,11100.0
2008-12-01 14:25:00,37.95,38.03,37.85,38.03,12400.0,28.4847,28.5447,28.4096,28.5447,12400.0
2008-12-01 14:30:00,38.03,38.31,37.93,38.23,18000.0,28.5447,28.7549,28.4696,28.6948,18000.0
2008-12-01 14:35:00,38.24,38.28,38.08,38.17,15400.0,28.7023,28.7323,28.5822,28.6498,15400.0
2008-12-01 14:40:00,38.14,38.31,38.06,38.29,16200.0,28.6273,28.7549,28.5672,28.7399,16200.0
2008-12-01 14:45:00,38.28,38.54,38.17,38.5,32000.0,28.7323,28.9275,28.6498,28.8975,32000.0
2008-12-01 14:50:00,38.47,38.99,38.47,38.8,27600.0,28.875,29.2653,28.875,29.1227,27600.0
2008-12-01 14:55:00,38.8,38.81,38.35,38.45,18000.0,29.1227,29.1302,28.7849,28.8599,18000.0
2008-12-01 15:00:00,38.43,38.61,38.13,38.13,25900.0,28.8449,28.98,28.6198,28.6198,25900.0
2008-12-01 15:05:00,38.13,38.27,38.0,38.04,29400.0,28.6198,28.7248,28.5222,28.5522,29400.0
2008-12-01 15:10:00,38.06,38.42,37.99,38.29,23400.0,28.5672,28.8374,28.5147,28.7399,23400.0
2008-12-01 15:15:00,38.28,38.33,37.93,38.1,14700.0,28.7323,28.7699,28.4696,28.5972,14700.0
2008-12-01 15:20:00,38.06,38.06,37.78,37.79,20300.0,28.5672,28.5672,28.3571,28.3646,20300.0
2008-12-01 15:25:00,37.8,38.22,37.76,38.06,29300.0,28.3721,28.6873,28.342,28.5672,29300.0
2008-12-01 15:30:00,38.04,38.23,37.89,38.07,26300.0,28.5522,28.6948,28.4396,28.5747,26300.0
2008-12-01 15:35:00,38.05,38.11,37.84,37.87,22700.0,28.5597,28.6048,28.4021,28.4246,22700.0
2008-12-01 15:40:00,37.84,38.03,37.6,37.64,30600.0,28.4021,28.5447,28.222,28.252,30600.0
2008-12-01 15:45:00,37.65,37.79,37.5,37.6,55600.0,28.2595,28.3646,28.1469,28.222,55600.0
2008-12-01 15:50:00,37.61,37.67,37.38,37.56,50700.0,28.2295,28.2745,28.0568,28.1919,50700.0
2008-12-01 15:55:00,37.54,37.57,37.33,37.36,62000.0,28.1769,28.1994,28.0193,28.0418,62000.0
2008-12-02 09:30:00,37.52,37.75,37.47,37.47,30500.0,28.1619,28.3345,28.1244,28.1244,30500.0
2008-12-02 09:35:00,37.47,37.75,37.38,37.52,25400.0,28.1244,28.3345,28.0568,28.1619,25400.0
2008-12-02 09:40:00,37.52,37.52,37.09,37.22,15300.0,28.1619,28.1619,27.8392,27.9367,15300.0
2008-12-02 09:45:00,37.22,37.56,37.17,37.38,39700.0,27.9367,28.1919,27.8992,28.0568,39700.0
2008-12-02 09:50:00,37.43,37.56,37.17,37.18,39600.0,28.0944,28.1919,27.8992,27.9067,39600.0
2008-12-02 09:55:00,37.21,37.5,37.17,37.47,44100.0,27.9292,28.1469,27.8992,28.1244,44100.0
2008-12-02 10:00:00,37.47,37.81,37.47,37.79,63700.0,28.1244,28.3796,28.1244,28.3646,63700.0
2008-12-02 10:05:00,37.78,38.0,37.74,37.94,37300.0,28.3571,28.5222,28.327,28.4772,37300.0
2008-12-02 10:10:00,37.93,38.01,37.87,37.96,42100.0,28.4696,28.5297,28.4246,28.4922,42100.0
2008-12-02 10:15:00,37.96,38.0,37.62,37.7,16600.0,28.4922,28.5222,28.237,28.297,16600.0
2008-12-02 10:20:00,37.68,37.98,37.57,37.96,16300.0,28.282,28.5072,28.1994,28.4922,16300.0
2008-12-02 10:25:00,37.93,37.93,37.61,37.67,14900.0,28.4696,28.4696,28.2295,28.2745,14900.0
2008-12-02 10:30:00,37.67,38.04,37.62,37.96,18600.0,28.2745,28.5522,28.237,28.4922,18600.0
2008-12-02 10:35:00,37.95,38.07,37.87,37.98,20700.0,28.4847,28.5747,28.4246,28.5072,20700.0
2008-12-02 10:40:00,38.0,38.05,37.86,37.86,8900.0,28.5222,28.5597,28.4171,28.4171,8900.0
2008-12-02 10:45:00,37.87,37.91,37.62,37.63,16500.0,28.4246,28.4546,28.237,28.2445,16500.0
2008-12-02 10:50:00,37.64,37.65,37.55,37.6,15900.0,28.252,28.2595,28.1844,28.222,15900.0
2008-12-02 10:55:00,37.58,37.89,37.57,37.82,15000.0,28.2069,28.4396,28.1994,28.3871,15000.0
2008-12-02 11:00:00,37.79,37.9,37.65,37.67,13500.0,28.3646,28.4471,28.2595,28.2745,13500.0
2008-12-02 11:05:00,37.69,37.7,37.39,37.7,58800.0,28.2895,28.297,28.0643,28.297,58800.0
2008-12-02 11:10:00,37.68,37.9,37.55,37.59,18300.0,28.282,28.4471,28.1844,28.2144,18300.0
2008-12-02 11:15:00,37.55,37.72,37.54,37.68,7700.0,28.1844,28.312,28.1769,28.282,7700.0
2008-12-02 11:20:00,37.67,37.9,37.67,37.78,11000.0,28.2745,28.4471,28.2745,28.3571,11000.0
2008-12-02 11:25:00,37.77,38.1,37.76,38.05,15900.0,28.3496,28.5972,28.342,28.5597,15900.0
2008-12-02 11:30:00,38.05,38.1,37.59,37.59,31300.0,28.5597,28.5972,28.2144,28.2144,31300.0
2008-12-02 11:35:00,37.58,37.61,37.51,37.55,13200.0,28.2069,28.2295,28.1544,28.1844,13200.0
2008-12-02 11:40:00,37.57,37.74,37.53,37.58,11300.0,28.1994,28.327,28.1694,28.2069,11300.0
2008-12-02 11:45:00,37.56,37.9,37.49,37.82,14200.0,28.1919,28.4471,28.1394,28.3871,14200.0
2008-12-02 11:50:00,37.84,37.91,37.8,37.82,11600.0,28.4021,28.4546,28.3721,28.3871,11600.0
2008-12-02 11:55:00,37.85,37.85,37.74,37.74,21100.0,28.4096,28.4096,28.327,28.327,21100.0
2008-12-02 12:00:00,37.77,37.85,37.67,37.67,6500.0,28.3496,28.4096,28.2745,28.2745,6500.0
2008-12-02 12:05:00,37.67,37.88,37.64,37.83,10500.0,28.2745,28.4321,28.252,28.3946,10500.0
2008-12-02 12:10:00,37.83,37.83,37.58,37.72,22200.0,28.3946,28.3946,28.2069,28.312,22200.0
2008-12-02 12:15:00,37.72,37.76,37.72,37.73,5300.0,28.312,28.342,28.312,28.3195,5300.0
2008-12-02 12:20:00,37.75,37.83,37.68,37.75,10400.0,28.3345,28.3946,28.282,28.3345,10400.0
2008-12-02 12:25:00,37.75,37.84,37.75,37.79,13400.0,28.3345,28.4021,28.3345,28.3646,13400.0
2008-12-02 12:30:00,37.79,37.83,37.67,37.67,11100.0,28.3646,28.3946,28.2745,28.2745,11100.0
2008-12-02 12:35:00,37.69,37.77,37.63,37.69,12000.0,28.2895,28.3496,28.2445,28.2895,12000.0
2008-12-02 12:40:00,37.66,37.66,37.54,37.62,13200.0,28.267,28.267,28.1769,28.237,13200.0
2008-12-02 12:45:00,37.59,37.67,37.56,37.61,12200.0,28.2144,28.2745,28.1919,28.2295,12200.0
2008-12-02 12:50:00,37.58,37.66,37.51,37.66,14400.0,28.2069,28.267,28.1544,28.267,14400.0
2008-12-02 12:55:00,37.65,37.74,37.6,37.72,28900.0,28.2595,28.327,28.222,28.312,28900.0
2008-12-02 13:00:00,37.72,37.73,37.53,37.56,18400.0,28.312,28.3195,28.1694,28.1919,18400.0
2008-12-02 13:05:00,37.53,37.58,37.46,37.48,14300.0,28.1694,28.2069,28.1169,28.1319,14300.0
2008-12-02 13:10:00,37.51,37.75,37.51,37.71,15600.0,28.1544,28.3345,28.1544,28.3045,15600.0
2008-12-02 13:15:00,37.73,37.86,37.72,37.75,14000.0,28.3195,28.4171,28.312,28.3345,14000.0
2008-12-02 13:20:00,37.74,37.79,37.64,37.64,21300.0,28.327,28.3646,28.252,28.252,21300.0
2008-12-02 13:25:00,37.65,37.73,37.59,37.65,12000.0,28.2595,28.3195,28.2144,28.2595,12000.0
2008-12-02 13:30:00,37.65,37.65,37.2,37.28,35100.0,28.2595,28.2595,27.9217,27.9818,35100.0
2008-12-02 13:35:00,37.28,37.47,37.24,37.45,17300.0,27.9818,28.1244,27.9517,28.1094,17300.0
2008-12-02 13:40:00,37.43,37.58,37.4,37.57,11000.0,28.0944,28.2069,28.0718,28.1994,11000.0
2008-12-02 13:45:00,37.57,37.61,37.41,37.46,12100.0,28.1994,28.2295,28.0793,28.1169,12100.0
2008-12-02 13:50:00,37.45,37.48,37.33,37.4,17800.0,28.1094,28.1319,28.0193,28.0718,17800.0
2008-12-02 13:55:00,37.4,37.45,37.28,37.36,16700.0,28.0718,28.1094,27.9818,28.0418,16700.0
2008-12-02 14:00:00,37.37,37.4,36.93,36.97,23100.0,28.0493,28.0718,27.7191,27.7491,23100.0
2008-12-02 14:05:00,36.97,37.03,36.78,36.78,16900.0,27.7491,27.7941,27.6065,27.6065,16900.0
2008-12-02 14:10:00,36.8,36.97,36.78,36.85,15600.0,27.6215,27.7491,27.6065,27.659,15600.0
2008-12-02 14:15:00,36.83,36.9,36.64,36.76,15400.0,27.644,27.6965,27.5014,27.5915,15400.0
2008-12-02 14:20:00,36.77,36.77,36.53,36.73,21800.0,27.599,27.599,27.4188,27.5689,21800.0
2008-12-02 14:25:00,36.74,36.77,36.44,36.77,21400.0,27.5765,27.599,27.3513,27.599,21400.0
2008-12-02 14:30:00,36.74,36.97,36.62,36.9,20200.0,27.5765,27.7491,27.4864,27.6965,20200.0
2008-12-02 14:35:00,36.88,36.96,36.75,36.87,23800.0,27.6815,27.7416,27.584,27.674,23800.0
2008-12-02 14:40:00,36.89,36.95,36.74,36.79,27600.0,27.689,27.7341,27.5765,27.614,27600.0
2008-12-02 14:45:00,36.81,36.91,36.73,36.83,23600.0,27.629,27.704,27.5689,27.644,23600.0
2008-12-02 14:50:00,36.8,37.15,36.69,37.14,45300.0,27.6215,27.8842,27.5389,27.8767,45300.0
2008-12-02 14:55:00,37.15,37.38,37.08,37.32,27100.0,27.8842,28.0568,27.8316,28.0118,27100.0
2008-12-02 15:00:00,37.28,37.33,37.04,37.2,31300.0,27.9818,28.0193,27.8016,27.9217,31300.0
2008-12-02 15:05:00,37.15,37.24,36.86,37.0,47800.0,27.8842,27.9517,27.6665,27.7716,47800.0
2008-12-02 15:10:00,36.96,37.13,36.87,36.96,36300.0,27.7416,27.8692,27.674,27.7416,36300.0
2008-12-02 15:15:00,36.95,37.51,36.95,37.51,33700.0,27.7341,28.1544,27.7341,28.1544,33700.0
2008-12-02 15:20:00,37.52,37.69,37.35,37.63,41000.0,28.1619,28.2895,28.0343,28.2445,41000.0
2008-12-02 15:25:00,37.65,37.75,37.42,37.44,78100.0,28.2595,28.3345,28.0868,28.1019,78100.0
2008-12-02 15:30:00,37.45,37.52,37.22,37.4,103400.0,28.1094,28.1619,27.9367,28.0718,103400.0
2008-12-02 15:35:00,37.42,37.5,37.23,37.24,68900.0,28.0868,28.1469,27.9442,27.9517,68900.0
2008-12-02 15:40:00,37.25,37.36,37.0,37.21,76500.0,27.9592,28.0418,27.7716,27.9292,76500.0
2008-12-02 15:45:00,37.21,37.25,36.67,36.79,64300.0,27.9292,27.9592,27.5239,27.614,64300.0
2008-12-02 15:50:00,36.77,37.1,36.67,37.01,95600.0,27.599,27.8467,27.5239,27.7791,95600.0
2008-12-02 15:55:00,37.03,37.46,37.01,37.38,124400.0,27.7941,28.1169,27.7791,28.0568,124400.0
2008-12-03 09:30:00,36.47,36.73,36.06,36.15,17000.0,27.3738,27.5689,27.0661,27.1336,17000.0
2008-12-03 09:35:00,36.11,36.76,36.06,36.53,51200.0,27.1036,27.5915,27.0661,27.4188,51200.0
2008-12-03 09:40:00,36.56,36.66,36.18,36.45,25000.0,27.4413,27.5164,27.1561,27.3588,25000.0
2008-12-03 09:45:00,36.41,36.75,36.3,36.3,15700.0,27.3288,27.584,27.2462,27.2462,15700.0
2008-12-03 09:50:00,36.29,36.4,35.94,36.32,27900.0,27.2387,27.3213,26.976,27.2612,27900.0
2008-12-03 09:55:00,36.32,36.32,35.9,36.1,14200.0,27.2612,27.2612,26.946,27.0961,14200.0
2008-12-03 10:00:00,36.08,36.27,35.81,36.22,16200.0,27.0811,27.2237,26.8784,27.1861,16200.0
2008-12-03 10:05:00,36.28,36.45,36.08,36.12,19400.0,27.2312,27.3588,27.0811,27.1111,19400.0
2008-12-03 10:10:00,36.05,36.16,35.76,36.15,20600.0,27.0585,27.1411,26.8409,27.1336,20600.0
2008-12-03 10:15:00,36.18,36.36,36.03,36.08,16600.0,27.1561,27.2912,27.0435,27.0811,16600.0
2008-12-03 10:20:00,36.09,36.42,36.06,36.25,21400.0,27.0886,27.3363,27.0661,27.2087,21400.0
2008-12-03 10:25:00,36.3,36.75,36.25,36.74,20200.0,27.2462,27.584,27.2087,27.5765,20200.0
2008-12-03 10:30:00,36.77,36.89,36.64,36.89,15800.0,27.599,27.689,27.5014,27.689,15800.0
2008-12-03 10:35:00,36.89,37.1,36.89,37.03,15400.0,27.689,27.8467,27.689,27.7941,15400.0
2008-12-03 10:40:00,37.05,37.18,37.01,37.11,16300.0,27.8091,27.9067,27.7791,27.8542,16300.0
2008-12-03 10:45:00,37.15,37.43,37.11,37.37,32200.0,27.8842,28.0944,27.8542,28.0493,32200.0
2008-12-03 10:50:00,37.36,37.4,37.3,37.38,7800.0,28.0418,28.0718,27.9968,28.0568,7800.0
2008-12-03 10:55:00,37.38,37.59,37.33,37.54,20400.0,28.0568,28.2144,28.0193,28.1769,20400.0
2008-12-03 11:00:00,37.59,37.66,37.55,37.57,6600.0,28.2144,28.267,28.1844,28.1994,6600.0
2008-12-03 11:05:00,37.6,37.62,37.24,37.28,9500.0,28.222,28.237,27.9517,27.9818,9500.0
2008-12-03 11:10:00,37.28,37.87,37.28,37.85,14600.0,27.9818,28.4246,27.9818,28.4096,14600.0
2008-12-03 11:15:00,37.87,37.96,37.74,37.78,10500.0,28.4246,28.4922,28.327,28.3571,10500.0
2008-12-03 11:20:00,37.75,37.77,37.59,37.61,22000.0,28.3345,28.3496,28.2144,28.2295,22000.0
2008-12-03 11:25:00,37.58,37.63,37.16,37.17,17700.0,28.2069,28.2445,27.8917,27.8992,17700.0
2008-12-03 11:30:00,37.21,37.24,37.03,37.07,34200.0,27.9292,27.9517,27.7941,27.8241,34200.0
2008-12-03 11:35:00,37.03,37.09,36.94,37.03,10500.0,27.7941,27.8392,27.7266,27.7941,10500.0
2008-12-03 11:40:00,37.03,37.4,37.03,37.17,13500.0,27.7941,28.0718,27.7941,27.8992,13500.0
2008-12-03 11:45:00,37.19,37.22,36.95,37.22,15000.0,27.9142,27.9367,27.7341,27.9367,15000.0
2008-12-03 11:50:00,37.23,37.52,37.13,37.52,12500.0,27.9442,28.1619,27.8692,28.1619,12500.0
2008-12-03 11:55:00,37.5,37.6,37.41,37.55,13300.0,28.1469,28.222,28.0793,28.1844,13300.0
2008-12-03 12:00:00,37.53,37.53,37.16,37.16,15900.0,28.1694,28.1694,27.8917,27.8917,15900.0
2008-12-03 12:05:00,37.11,37.16,36.84,36.88,13000.0,27.8542,27.8917,27.6515,27.6815,13000.0
2008-12-03 12:10:00,36.84,37.13,36.84,37.01,11100.0,27.6515,27.8692,27.6515,27.7791,11100.0
2008-12-03 12:15:00,37.03,37.11,36.75,36.75,10500.0,27.7941,27.8542,27.584,27.584,10500.0
2008-12-03 12:20:00,36.76,36.88,36.64,36.85,11300.0,27.5915,27.6815,27.5014,27.659,11300.0
2008-12-03 12:25:00,36.84,37.14,36.84,37.05,10800.0,27.6515,27.8767,27.6515,27.8091,10800.0
2008-12-03 12:30:00,37.04,37.15,36.97,36.99,11200.0,27.8016,27.8842,27.7491,27.7641,11200.0
2008-12-03 12:35:00,36.94,37.23,36.94,37.17,11800.0,27.7266,27.9442,27.7266,27.8992,11800.0
2008-12-03 12:40:00,37.17,37.17,36.76,36.89,14200.0,27.8992,27.8992,27.5915,27.689,14200.0
2008-12-03 12:45:00,36.9,37.16,36.9,36.91,18000.0,27.6965,27.8917,27.6965,27.704,18000.0
2008-12-03 12:50:00,36.92,37.09,36.84,37.09,11800.0,27.7116,27.8392,27.6515,27.8392,11800.0
2008-12-03 12:55:00,37.11,37.28,36.91,36.91,13500.0,27.8542,27.9818,27.704,27.704,13500.0
2008-12-03 13:00:00,36.96,37.01,36.85,37.0,15700.0,27.7416,27.7791,27.659,27.7716,15700.0
2008-12-03 13:05:00,37.03,37.03,36.79,36.9,10500.0,27.7941,27.7941,27.614,27.6965,10500.0
2008-12-03 13:10:00,36.88,36.88,36.67,36.79,25800.0,27.6815,27.6815,27.5239,27.614,25800.0
2008-12-03 13:15:00,36.76,36.8,36.71,36.72,10500.0,27.5915,27.6215,27.5539,27.5614,10500.0
2008-12-03 13:20:00,36.73,36.81,36.4,36.43,14600.0,27.5689,27.629,27.3213,27.3438,14600.0
2008-12-03 13:25:00,36.43,36.45,36.21,36.33,16500.0,27.3438,27.3588,27.1786,27.2687,16500.0
2008-12-03 13:30:00,36.3,36.34,36.14,36.15,16400.0,27.2462,27.2762,27.1261,27.1336,16400.0
2008-12-03 13:35:00,36.17,36.27,36.08,36.1,16900.0,27.1486,27.2237,27.0811,27.0961,16900.0
2008-12-03 13:40:00,36.08,36.08,35.84,35.92,18000.0,27.0811,27.0811,26.9009,26.961,18000.0
2008-12-03 13:45:00,35.89,35.91,35.71,35.88,16700.0,26.9385,26.9535,26.8033,26.9309,16700.0
2008-12-03 13:50:00,35.88,35.9,35.64,35.72,19800.0,26.9309,26.946,26.7508,26.8109,19800.0
2008-12-03 13:55:00,35.73,35.84,35.69,35.78,17800.0,26.8184,26.9009,26.7883,26.8559,17800.0
2008-12-03 14:00:00,35.78,35.98,35.68,35.96,20500.0,26.8559,27.006,26.7808,26.991,20500.0
2008-12-03 14:05:00,35.96,35.96,35.54,35.87,31100.0,26.991,26.991,26.6758,26.9234,31100.0
2008-12-03 14:10:00,35.88,36.03,35.71,35.81,23400.0,26.9309,27.0435,26.8033,26.8784,23400.0
2008-12-03 14:15:00,35.76,36.11,35.73,36.04,26800.0,26.8409,27.1036,26.8184,27.051,26800.0
2008-12-03 14:20:00,36.05,36.14,35.9,36.07,26600.0,27.0585,27.1261,26.946,27.0736,26600.0
2008-12-03 14:25:00,36.09,36.52,36.09,36.28,28100.0,27.0886,27.4113,27.0886,27.2312,28100.0
2008-12-03 14:30:00,36.25,36.82,36.25,36.47,36800.0,27.2087,27.6365,27.2087,27.3738,36800.0
2008-12-03 14:35:00,36.51,36.7,36.3,36.35,37500.0,27.4038,27.5464,27.2462,27.2837,37500.0
2008-12-03 14:40:00,36.32,36.69,36.32,36.59,24100.0,27.2612,27.5389,27.2612,27.4639,24100.0
2008-12-03 14:45:00,36.61,36.9,36.61,36.68,31400.0,27.4789,27.6965,27.4789,27.5314,31400.0
2008-12-03 14:50:00,36.67,36.98,36.6,36.6,30700.0,27.5239,27.7566,27.4714,27.4714,30700.0
2008-12-03 14:55:00,36.62,36.75,36.35,36.36,27100.0,27.4864,27.584,27.2837,27.2912,27100.0
2008-12-03 15:00:00,36.38,36.43,36.01,36.11,33800.0,27.3062,27.3438,27.0285,27.1036,33800.0
2008-12-03 15:05:00,36.11,36.72,36.09,36.45,36300.0,27.1036,27.5614,27.0886,27.3588,36300.0
2008-12-03 15:10:00,36.43,36.52,36.18,36.32,44200.0,27.3438,27.4113,27.1561,27.2612,44200.0
2008-12-03 15:15:00,36.35,36.52,36.01,36.42,36000.0,27.2837,27.4113,27.0285,27.3363,36000.0
2008-12-03 15:20:00,36.46,36.68,36.17,36.2,34600.0,27.3663,27.5314,27.1486,27.1711,34600.0
2008-12-03 15:25:00,36.21,36.5,36.05,36.43,51400.0,27.1786,27.3963,27.0585,27.3438,51400.0
2008-12-03 15:30:00,36.47,36.66,36.14,36.55,48600.0,27.3738,27.5164,27.1261,27.4338,48600.0
2008-12-03 15:35:00,36.58,36.78,36.35,36.71,44000.0,27.4564,27.6065,27.2837,27.5539,44000.0
2008-12-03 15:40:00,36.7,36.87,36.6,36.68,52900.0,27.5464,27.674,27.4714,27.5314,52900.0
2008-12-03 15:45:00,36.68,36.99,36.5,36.86,61800.0,27.5314,27.7641,27.3963,27.6665,61800.0
2008-12-03 15:50:00,36.9,37.38,36.76,37.34,65900.0,27.6965,28.0568,27.5915,28.0268,65900.0
2008-12-03 15:55:00,37.34,37.36,37.09,37.16,80800.0,28.0268,28.0418,27.8392,27.8917,80800.0
2008-12-04 09:30:00,36.53,37.43,36.53,36.68,18400.0,27.4188,28.0944,27.4188,27.5314,18400.0
2008-12-04 09:35:00,36.75,36.95,36.42,36.69,23600.0,27.584,27.7341,27.3363,27.5389,23600.0
2008-12-04 09:40:00,36.64,36.85,36.61,36.62,15400.0,27.5014,27.659,27.4789,27.4864,15400.0
2008-12-04 09:45:00,36.63,36.83,36.6,36.82,19100.0,27.4939,27.644,27.4714,27.6365,19100.0
2008-12-04 09:50:00,36.82,37.02,36.82,37.0,12400.0,27.6365,27.7866,27.6365,27.7716,12400.0
2008-12-04 09:55:00,36.99,37.17,36.95,36.97,16100.0,27.7641,27.8992,27.7341,27.7491,16100.0
2008-12-04 10:00:00,36.93,37.49,36.8,37.41,28700.0,27.7191,28.1394,27.6215,28.0793,28700.0
2008-12-04 10:05:00,37.35,37.35,36.63,36.72,30300.0,28.0343,28.0343,27.4939,27.5614,30300.0
2008-12-04 10:10:00,36.7,37.0,36.7,36.9,53300.0,27.5464,27.7716,27.5464,27.6965,53300.0
2008-12-04 10:15:00,36.88,37.23,36.85,37.09,41400.0,27.6815,27.9442,27.659,27.8392,41400.0
2008-12-04 10:20:00,37.12,37.52,37.0,37.38,17900.0,27.8617,28.1619,27.7716,28.0568,17900.0
2008-12-04 10:25:00,37.38,37.49,37.25,37.39,26500.0,28.0568,28.1394,27.9592,28.0643,26500.0
2008-12-04 10:30:00,37.4,37.84,37.38,37.83,28100.0,28.0718,28.4021,28.0568,28.3946,28100.0
2008-12-04 10:35:00,37.81,38.08,37.76,38.06,15600.0,28.3796,28.5822,28.342,28.5672,15600.0
2008-12-04 10:40:00,38.08,38.08,37.79,37.79,11600.0,28.5822,28.5822,28.3646,28.3646,11600.0
2008-12-04 10:45:00,37.74,37.9,37.66,37.81,12400.0,28.327,28.4471,28.267,28.3796,12400.0
2008-12-04 10:50:00,37.8,38.12,37.7,37.92,20400.0,28.3721,28.6123,28.297,28.4621,20400.0
2008-12-04 10:55:00,37.93,38.03,37.86,38.01,93700.0,28.4696,28.5447,28.4171,28.5297,93700.0
2008-12-04 11:00:00,38.03,38.05,37.86,37.95,7500.0,28.5447,28.5597,28.4171,28.4847,7500.0
2008-12-04 11:05:00,37.91,37.92,37.44,37.5,26900.0,28.4546,28.4621,28.1019,28.1469,26900.0
2008-12-04 11:10:00,37.47,37.54,37.38,37.49,18100.0,28.1244,28.1769,28.0568,28.1394,18100.0
2008-12-04 11:15:00,37.49,37.64,37.42,37.52,13800.0,28.1394,28.252,28.0868,28.1619,13800.0
2008-12-04 11:20:00,37.5,37.72,37.45,37.7,20400.0,28.1469,28.312,28.1094,28.297,20400.0
2008-12-04 11:25:00,37.69,37.71,37.43,37.43,8600.0,28.2895,28.3045,28.0944,28.0944,8600.0
2008-12-04 11:30:00,37.42,37.42,37.24,37.29,17500.0,28.0868,28.0868,27.9517,27.9893,17500.0
2008-12-04 11:35:00,37.31,37.36,37.16,37.36,47900.0,28.0043,28.0418,27.8917,28.0418,47900.0
2008-12-04 11:40:00,37.32,37.35,37.06,37.06,6500.0,28.0118,28.0343,27.8166,27.8166,6500.0
2008-12-04 11:45:00,37.07,37.38,37.05,37.28,10000.0,27.8241,28.0568,27.8091,27.9818,10000.0
2008-12-04 11:50:00,37.29,37.35,37.23,37.29,13200.0,27.9893,28.0343,27.9442,27.9893,13200.0
2008-12-04 11:55:00,37.31,37.47,37.16,37.16,27800.0,28.0043,28.1244,27.8917,27.8917,27800.0
2008-12-04 12:00:00,37.19,37.27,37.01,37.06,19300.0,27.9142,27.9743,27.7791,27.8166,19300.0
2008-12-04 12:05:00,37.08,37.19,37.04,37.18,9900.0,27.8316,27.9142,27.8016,27.9067,9900.0
2008-12-04 12:10:00,37.22,37.24,37.06,37.14,23700.0,27.9367,27.9517,27.8166,27.8767,23700.0
2008-12-04 12:15:00,37.13,37.34,37.09,37.15,16900.0,27.8692,28.0268,27.8392,27.8842,16900.0
2008-12-04 12:20:00,37.15,37.38,37.06,37.38,21100.0,27.8842,28.0568,27.8166,28.0568,21100.0
2008-12-04 12:25:00,37.41,37.47,37.21,37.24,14900.0,28.0793,28.1244,27.9292,27.9517,14900.0
2008-12-04 12:30:00,37.24,37.4,37.15,37.3,13600.0,27.9517,28.0718,27.8842,27.9968,13600.0
2008-12-04 12:35:00,37.26,37.39,37.11,37.38,15100.0,27.9668,28.0643,27.8542,28.0568,15100.0
2008-12-04 12:40:00,37.37,37.46,37.3,37.46,12200.0,28.0493,28.1169,27.9968,28.1169,12200.0
2008-12-04 12:45:00,37.45,37.52,37.28,37.3,11100.0,28.1094,28.1619,27.9818,27.9968,11100.0
2008-12-04 12:50:00,37.28,37.34,37.16,37.34,11400.0,27.9818,28.0268,27.8917,28.0268,11400.0
2008-12-04 12:55:00,37.33,37.42,37.21,37.22,11600.0,28.0193,28.0868,27.9292,27.9367,11600.0
2008-12-04 13:00:00,37.19,37.33,37.13,37.28,20800.0,27.9142,28.0193,27.8692,27.9818,20800.0
2008-12-04 13:05:00,37.25,37.28,37.16,37.23,15700.0,27.9592,27.9818,27.8917,27.9442,15700.0
2008-12-04 13:10:00,37.22,37.28,37.18,37.22,19700.0,27.9367,27.9818,27.9067,27.9367,19700.0
2008-12-04 13:15:00,37.23,37.32,37.18,37.28,9300.0,27.9442,28.0118,27.9067,27.9818,9300.0
2008-12-04 13:20:00,37.25,37.41,37.23,37.39,8600.0,27.9592,28.0793,27.9442,28.0643,8600.0
2008-12-04 13:25:00,37.38,37.38,37.22,37.22,12000.0,28.0568,28.0568,27.9367,27.9367,12000.0
2008-12-04 13:30:00,37.2,37.38,37.18,37.28,28200.0,27.9217,28.0568,27.9067,27.9818,28200.0
2008-12-04 13:35:00,37.3,37.37,37.22,37.32,28900.0,27.9968,28.0493,27.9367,28.0118,28900.0
2008-12-04 13:40:00,37.32,37.51,37.25,37.25,19600.0,28.0118,28.1544,27.9592,27.9592,19600.0
2008-12-04 13:45:00,37.28,37.6,37.28,37.56,9600.0,27.9818,28.222,27.9818,28.1919,9600.0
2008-12-04 13:50:00,37.51,37.75,37.43,37.67,10200.0,28.1544,28.3345,28.0944,28.2745,10200.0
2008-12-04 13:55:00,37.67,37.68,37.45,37.53,12400.0,28.2745,28.282,28.1094,28.1694,12400.0
2008-12-04 14:00:00,37.55,37.78,37.53,37.65,10900.0,28.1844,28.3571,28.1694,28.2595,10900.0
2008-12-04 14:05:00,37.63,37.86,37.63,37.78,14900.0,28.2445,28.4171,28.2445,28.3571,14900.0
2008-12-04 14:10:00,37.78,37.92,37.69,37.71,16100.0,28.3571,28.4621,28.2895,28.3045,16100.0
2008-12-04 14:15:00,37.7,37.73,37.48,37.6,14200.0,28.297,28.3195,28.1319,28.222,14200.0
2008-12-04 14:20:00,37.64,37.89,37.56,37.81,12800.0,28.252,28.4396,28.1919,28.3796,12800.0
2008-12-04 14:25:00,37.8,37.81,37.54,37.72,18600.0,28.3721,28.3796,28.1769,28.312,18600.0
2008-12-04 14:30:00,37.72,38.12,37.71,38.08,15900.0,28.312,28.6123,28.3045,28.5822,15900.0
2008-12-04 14:35:00,38.06,38.12,37.94,38.08,18400.0,28.5672,28.6123,28.4772,28.5822,18400.0
2008-12-04 14:40:00,38.09,38.1,37.75,37.75,24100.0,28.5897,28.5972,28.3345,28.3345,24100.0
2008-12-04 14:45:00,37.76,37.83,37.52,37.79,21900.0,28.342,28.3946,28.1619,28.3646,21900.0
2008-12-04 14:50:00,37.82,37.91,37.67,37.87,17900.0,28.3871,28.4546,28.2745,28.4246,17900.0
2008-12-04 14:55:00,37.86,38.06,37.63,37.63,28900.0,28.4171,28.5672,28.2445,28.2445,28900.0
2008-12-04 15:00:00,37.64,37.72,37.28,37.35,26500.0,28.252,28.312,27.9818,28.0343,26500.0
2008-12-04 15:05:00,37.34,37.35,36.87,36.98,56000.0,28.0268,28.0343,27.674,27.7566,56000.0
2008-12-04 15:10:00,36.97,37.15,36.76,36.81,59600.0,27.7491,27.8842,27.5915,27.629,59600.0
2008-12-04 15:15:00,36.77,36.86,36.52,36.71,63700.0,27.599,27.6665,27.4113,27.5539,63700.0
2008-12-04 15:20:00,36.73,36.75,36.2,36.43,39100.0,27.5689,27.584,27.1711,27.3438,39100.0
2008-12-04 15:25:00,36.46,36.61,36.26,36.31,49200.0,27.3663,27.4789,27.2162,27.2537,49200.0
2008-12-04 15:30:00,36.27,36.62,36.16,36.26,50200.0,27.2237,27.4864,27.1411,27.2162,50200.0
2008-12-04 15:35:00,36.3,36.41,36.11,36.15,46300.0,27.2462,27.3288,27.1036,27.1336,46300.0
2008-12-04 15:40:00,36.15,36.69,35.99,36.64,102800.0,27.1336,27.5389,27.0135,27.5014,102800.0
2008-12-04 15:45:00,36.69,37.08,36.37,36.79,122200.0,27.5389,27.8316,27.2987,27.614,122200.0
2008-12-04 15:50:00,36.75,36.8,36.12,36.38,149500.0,27.584,27.6215,27.1111,27.3062,149500.0
2008-12-04 15:55:00,36.36,37.04,36.32,36.96,213000.0,27.2912,27.8016,27.2612,27.7416,213000.0
2008-12-05 09:30:00,37.01,37.01,36.42,36.62,23500.0,27.7791,27.7791,27.3363,27.4864,23500.0
2008-12-05 09:35:00,36.63,36.85,36.44,36.77,26800.0,27.4939,27.659,27.3513,27.599,26800.0
2008-12-05 09:40:00,36.79,37.07,36.43,36.43,18600.0,27.614,27.8241,27.3438,27.3438,18600.0
2008-12-05 09:45:00,36.41,36.52,36.17,36.17,27200.0,27.3288,27.4113,27.1486,27.1486,27200.0
2008-12-05 09:50:00,36.13,36.56,36.13,36.4,20100.0,27.1186,27.4413,27.1186,27.3213,20100.0
2008-12-05 09:55:00,36.41,36.41,35.7,35.72,27700.0,27.3288,27.3288,26.7958,26.8109,27700.0
2008-12-05 10:00:00,35.68,35.85,35.63,35.72,16200.0,26.7808,26.9084,26.7433,26.8109,16200.0
2008-12-05 10:05:00,35.76,35.8,35.51,35.65,29700.0,26.8409,26.8709,26.6532,26.7583,29700.0
2008-12-05 10:10:00,35.65,35.73,35.38,35.38,13600.0,26.7583,26.8184,26.5557,26.5557,13600.0
2008-12-05 10:15:00,35.35,35.63,35.34,35.43,15300.0,26.5331,26.7433,26.5256,26.5932,15300.0
2008-12-05 10:20:00,35.43,35.51,35.29,35.46,18000.0,26.5932,26.6532,26.4881,26.6157,18000.0
2008-12-05 10:25:00,35.44,35.86,35.44,35.74,27600.0,26.6007,26.9159,26.6007,26.8259,27600.0
2008-12-05 10:30:00,35.73,35.96,35.63,35.8,18500.0,26.8184,26.991,26.7433,26.8709,18500.0
2008-12-05 10:35:00,35.79,35.79,35.47,35.65,20000.0,26.8634,26.8634,26.6232,26.7583,20000.0
2008-12-05 10:40:00,35.66,35.68,35.37,35.53,26300.0,26.7658,26.7808,26.5482,26.6682,26300.0
2008-12-05 10:45:00,35.53,35.87,35.47,35.84,17700.0,26.6682,26.9234,26.6232,26.9009,17700.0
2008-12-05 10:50:00,35.86,35.93,35.67,35.85,16800.0,26.9159,26.9685,26.7733,26.9084,16800.0
2008-12-05 10:55:00,35.88,36.12,35.85,35.95,17500.0,26.9309,27.1111,26.9084,26.9835,17500.0
2008-12-05 11:00:00,35.92,35.98,35.62,35.63,19900.0,26.961,27.006,26.7358,26.7433,19900.0
2008-12-05 11:05:00,35.61,35.71,35.51,35.6,22800.0,26.7283,26.8033,26.6532,26.7208,22800.0
2008-12-05 11:10:00,35.6,35.7,35.44,35.48,29400.0,26.7208,26.7958,26.6007,26.6307,29400.0
2008-12-05 11:15:00,35.49,35.54,35.22,35.4,17000.0,26.6382,26.6758,26.4356,26.5707,17000.0
2008-12-05 11:20:00,35.36,35.41,35.13,35.16,10700.0,26.5406,26.5782,26.368,26.3905,10700.0
2008-12-05 11:25:00,35.12,35.28,35.12,35.28,7600.0,26.3605,26.4806,26.3605,26.4806,7600.0
2008-12-05 11:30:00,35.3,35.52,35.1,35.45,13500.0,26.4956,26.6607,26.3455,26.6082,13500.0
2008-12-05 11:35:00,35.45,35.57,35.3,35.57,13100.0,26.6082,26.6983,26.4956,26.6983,13100.0
2008-12-05 11:40:00,35.6,35.69,35.39,35.51,16600.0,26.7208,26.7883,26.5632,26.6532,16600.0
2008-12-05 11:45:00,35.48,35.49,35.28,35.35,6700.0,26.6307,26.6382,26.4806,26.5331,6700.0
2008-12-05 11:50:00,35.32,35.73,35.32,35.65,10600.0,26.5106,26.8184,26.5106,26.7583,10600.0
2008-12-05 11:55:00,35.67,35.67,35.53,35.6,11800.0,26.7733,26.7733,26.6682,26.7208,11800.0
2008-12-05 12:00:00,35.61,35.76,35.57,35.57,24000.0,26.7283,26.8409,26.6983,26.6983,24000.0
2008-12-05 12:05:00,35.57,36.07,35.5,36.06,20200.0,26.6983,27.0736,26.6457,27.0661,20200.0
2008-12-05 12:10:00,36.06,36.11,35.92,36.11,15800.0,27.0661,27.1036,26.961,27.1036,15800.0
2008-12-05 12:15:00,36.12,36.19,35.89,36.17,17500.0,27.1111,27.1636,26.9385,27.1486,17500.0
2008-12-05 12:20:00,36.11,36.32,35.99,36.04,14000.0,27.1036,27.2612,27.0135,27.051,14000.0
2008-12-05 12:25:00,36.02,36.27,36.02,36.25,10900.0,27.036,27.2237,27.036,27.2087,10900.0
2008-12-05 12:30:00,36.24,36.24,35.62,35.62,17200.0,27.2012,27.2012,26.7358,26.7358,17200.0
2008-12-05 12:35:00,35.61,35.89,35.61,35.89,7100.0,26.7283,26.9385,26.7283,26.9385,7100.0
2008-12-05 12:40:00,35.86,35.9,35.7,35.84,8200.0,26.9159,26.946,26.7958,26.9009,8200.0
2008-12-05 12:45:00,35.85,35.99,35.8,35.88,12400.0,26.9084,27.0135,26.8709,26.9309,12400.0
2008-12-05 12:50:00,35.92,35.92,35.73,35.9,10200.0,26.961,26.961,26.8184,26.946,10200.0
2008-12-05 12:55:00,35.87,35.9,35.72,35.89,8400.0,26.9234,26.946,26.8109,26.9385,8400.0
2008-12-05 13:00:00,35.86,36.06,35.81,36.0,11400.0,26.9159,27.0661,26.8784,27.021,11400.0
2008-12-05 13:05:00,36.0,36.28,36.0,36.12,9900.0,27.021,27.2312,27.021,27.1111,9900.0
2008-12-05 13:10:00,36.12,36.34,36.09,36.15,10900.0,27.1111,27.2762,27.0886,27.1336,10900.0
2008-12-05 13:15:00,36.17,36.27,35.98,36.03,14400.0,27.1486,27.2237,27.006,27.0435,14400.0
2008-12-05 13:20:00,36.03,36.2,35.97,36.06,9400.0,27.0435,27.1711,26.9985,27.0661,9400.0
2008-12-05 13:25:00,36.12,36.15,35.87,35.89,7300.0,27.1111,27.1336,26.9234,26.9385,7300.0
2008-12-05 13:30:00,35.92,36.29,35.92,36.15,14000.0,26.961,27.2387,26.961,27.1336,14000.0
2008-12-05 13:35:00,36.19,36.22,35.93,36.11,16200.0,27.1636,27.1861,26.9685,27.1036,16200.0
2008-12-05 13:40:00,36.11,36.4,35.99,36.4,12300.0,27.1036,27.3213,27.0135,27.3213,12300.0
2008-12-05 13:45:00,36.38,36.58,36.38,36.58,13300.0,27.3062,27.4564,27.3062,27.4564,13300.0
2008-12-05 13:50:00,36.58,36.76,36.5,36.6,23900.0,27.4564,27.5915,27.3963,27.4714,23900.0
2008-12-05 13:55:00,36.6,36.93,36.55,36.59,24200.0,27.4714,27.7191,27.4338,27.4639,24200.0
2008-12-05 14:00:00,36.6,36.69,36.5,36.5,16300.0,27.4714,27.5389,27.3963,27.3963,16300.0
2008-12-05 14:05:00,36.52,36.7,36.24,36.24,29900.0,27.4113,27.5464,27.2012,27.2012,29900.0
2008-12-05 14:10:00,36.2,36.36,36.18,36.36,8300.0,27.1711,27.2912,27.1561,27.2912,8300.0
2008-12-05 14:15:00,36.39,36.48,35.99,36.21,32100.0,27.3137,27.3813,27.0135,27.1786,32100.0
2008-12-05 14:20:00,36.26,36.63,36.15,36.59,28300.0,27.2162,27.4939,27.1336,27.4639,28300.0
2008-12-05 14:25:00,36.65,36.66,36.23,36.26,12800.0,27.5089,27.5164,27.1937,27.2162,12800.0
2008-12-05 14:30:00,36.3,36.69,36.2,36.69,18400.0,27.2462,27.5389,27.1711,27.5389,18400.0
2008-12-05 14:35:00,36.71,36.84,36.53,36.83,23800.0,27.5539,27.6515,27.4188,27.644,23800.0
2008-12-05 14:40:00,36.84,37.23,36.84,37.19,27700.0,27.6515,27.9442,27.6515,27.9142,27700.0
2008-12-05 14:45:00,37.17,37.82,37.15,37.72,30600.0,27.8992,28.3871,27.8842,28.312,30600.0
2008-12-05 14:50:00,37.74,37.8,37.41,37.45,18200.0,28.327,28.3721,28.0793,28.1094,18200.0
2008-12-05 14:55:00,37.44,37.67,37.34,37.47,23600.0,28.1019,28.2745,28.0268,28.1244,23600.0
2008-12-05 15:00:00,37.46,37.74,36.82,36.97,39900.0,28.1169,28.327,27.6365,27.7491,39900.0
2008-12-05 15:05:00,36.98,37.29,36.86,37.02,33200.0,27.7566,27.9893,27.6665,27.7866,33200.0
2008-12-05 15:10:00,37.03,37.37,36.93,37.27,33500.0,27.7941,28.0493,27.7191,27.9743,33500.0
2008-12-05 15:15:00,37.29,37.75,37.29,37.45,25400.0,27.9893,28.3345,27.9893,28.1094,25400.0
2008-12-05 15:20:00,37.42,37.54,37.12,37.42,31400.0,28.0868,28.1769,27.8617,28.0868,31400.0
2008-12-05 15:25:00,37.39,37.77,37.37,37.66,39600.0,28.0643,28.3496,28.0493,28.267,39600.0
2008-12-05 15:30:00,37.61,38.15,37.61,37.86,27800.0,28.2295,28.6348,28.2295,28.4171,27800.0
2008-12-05 15:35:00,37.82,38.16,37.68,37.99,26200.0,28.3871,28.6423,28.282,28.5147,26200.0
2008-12-05 15:40:00,38.0,38.31,37.74,38.03,62100.0,28.5222,28.7549,28.327,28.5447,62100.0
2008-12-05 15:45:00,38.02,38.37,37.82,38.01,60300.0,28.5372,28.7999,28.3871,28.5297,60300.0
2008-12-05 15:50:00,38.0,38.08,37.72,37.88,59600.0,28.5222,28.5822,28.312,28.4321,59600.0
2008-12-05 15:55:00,37.89,38.16,37.86,38.08,109100.0,28.4396,28.6423,28.4171,28.5822,109100.0
2008-12-08 09:30:00,39.1,39.27,38.87,38.87,800.0,29.3478,29.4754,29.1752,29.1752,800.0
2008-12-08 09:35:00,39.17,39.41,38.9,39.29,34300.0,29.4004,29.5805,29.1977,29.4904,34300.0
2008-12-08 09:40:00,39.29,39.88,39.28,39.77,12400.0,29.4904,29.9333,29.4829,29.8507,12400.0
2008-12-08 09:45:00,39.76,39.8,39.25,39.36,28600.0,29.8432,29.8732,29.4604,29.543,28600.0
2008-12-08 09:50:00,39.32,39.35,38.67,38.67,34200.0,29.513,29.5355,29.0251,29.0251,34200.0
2008-12-08 09:55:00,38.7,38.76,38.41,38.41,45700.0,29.0476,29.0926,28.8299,28.8299,45700.0
2008-12-08 10:00:00,38.4,38.46,38.25,38.41,48000.0,28.8224,28.8675,28.7098,28.8299,48000.0
2008-12-08 10:05:00,38.39,38.55,38.38,38.45,31700.0,28.8149,28.935,28.8074,28.8599,31700.0
2008-12-08 10:10:00,38.45,38.47,38.12,38.18,31500.0,28.8599,28.875,28.6123,28.6573,31500.0
2008-12-08 10:15:00,38.17,38.28,37.93,38.24,33200.0,28.6498,28.7323,28.4696,28.7023,33200.0
2008-12-08 10:20:00,38.26,38.62,38.23,38.6,21400.0,28.7173,28.9875,28.6948,28.9725,21400.0
2008-12-08 10:25:00,38.58,38.83,38.48,38.69,27900.0,28.9575,29.1452,28.8825,29.0401,27900.0
2008-12-08 10:30:00,38.71,39.01,38.66,39.01,17500.0,29.0551,29.2803,29.0176,29.2803,17500.0
2008-12-08 10:35:00,38.99,39.15,38.83,39.12,10200.0,29.2653,29.3854,29.1452,29.3628,10200.0
2008-12-08 10:40:00,39.15,39.38,39.15,39.33,18700.0,29.3854,29.558,29.3854,29.5205,18700.0
2008-12-08 10:45:00,39.36,39.55,39.36,39.42,10900.0,29.543,29.6856,29.543,29.588,10900.0
2008-12-08 10:50:00,39.43,39.52,39.32,39.4,17700.0,29.5955,29.6631,29.513,29.573,17700.0
2008-12-08 10:55:00,39.33,39.45,39.2,39.29,13100.0,29.5205,29.6105,29.4229,29.4904,13100.0
2008-12-08 11:00:00,39.28,39.38,39.23,39.23,13500.0,29.4829,29.558,29.4454,29.4454,13500.0
2008-12-08 11:05:00,39.29,39.29,38.93,38.98,18000.0,29.4904,29.4904,29.2202,29.2578,18000.0
2008-12-08 11:10:00,39.02,39.05,38.86,38.86,13700.0,29.2878,29.3103,29.1677,29.1677,13700.0
2008-12-08 11:15:00,38.85,39.04,38.76,38.98,22000.0,29.1602,29.3028,29.0926,29.2578,22000.0
2008-12-08 11:20:00,38.99,39.04,38.87,38.93,11500.0,29.2653,29.3028,29.1752,29.2202,11500.0
2008-12-08 11:25:00,38.93,39.07,38.88,39.02,7200.0,29.2202,29.3253,29.1827,29.2878,7200.0
2008-12-08 11:30:00,39.04,39.28,39.0,39.21,11200.0,29.3028,29.4829,29.2728,29.4304,11200.0
2008-12-08 11:35:00,39.22,39.24,38.87,39.02,16200.0,29.4379,29.4529,29.1752,29.2878,16200.0
2008-12-08 11:40:00,38.99,38.99,38.86,38.87,6700.0,29.2653,29.2653,29.1677,29.1752,6700.0
2008-12-08 11:45:00,38.88,38.97,38.86,38.96,7300.0,29.1827,29.2503,29.1677,29.2427,7300.0
2008-12-08 11:50:00,38.95,38.95,38.74,38.74,13900.0,29.2352,29.2352,29.0776,29.0776,13900.0
2008-12-08 11:55:00,38.74,38.76,38.42,38.49,44000.0,29.0776,29.0926,28.8374,28.89,44000.0
2008-12-08 12:00:00,38.5,38.53,38.44,38.45,35600.0,28.8975,28.92,28.8524,28.8599,35600.0
2008-12-08 12:05:00,38.46,38.49,38.32,38.45,27400.0,28.8675,28.89,28.7624,28.8599,27400.0
2008-12-08 12:10:00,38.47,38.48,38.33,38.37,23100.0,28.875,28.8825,28.7699,28.7999,23100.0
2008-12-08 12:15:00,38.35,38.59,38.33,38.59,28300.0,28.7849,28.965,28.7699,28.965,28300.0
2008-12-08 12:20:00,38.56,38.61,38.45,38.47,10100.0,28.9425,28.98,28.8599,28.875,10100.0
2008-12-08 12:25:00,38.45,38.63,38.41,38.59,14600.0,28.8599,28.9951,28.8299,28.965,14600.0
2008-12-08 12:30:00,38.6,38.67,38.55,38.57,20800.0,28.9725,29.0251,28.935,28.95,20800.0
2008-12-08 12:35:00,38.55,38.64,38.46,38.47,22700.0,28.935,29.0026,28.8675,28.875,22700.0
2008-12-08 12:40:00,38.45,38.55,38.43,38.55,8700.0,28.8599,28.935,28.8449,28.935,8700.0
2008-12-08 12:45:00,38.54,38.66,38.35,38.35,27600.0,28.9275,29.0176,28.7849,28.7849,27600.0
2008-12-08 12:50:00,38.34,38.47,38.21,38.32,15800.0,28.7774,28.875,28.6798,28.7624,15800.0
2008-12-08 12:55:00,38.32,38.55,38.25,38.44,7600.0,28.7624,28.935,28.7098,28.8524,7600.0
2008-12-08 13:00:00,38.41,38.69,38.41,38.62,9100.0,28.8299,29.0401,28.8299,28.9875,9100.0
2008-12-08 13:05:00,38.6,38.64,38.54,38.62,5100.0,28.9725,29.0026,28.9275,28.9875,5100.0
2008-12-08 13:10:00,38.58,38.65,38.52,38.57,7200.0,28.9575,29.0101,28.9125,28.95,7200.0
2008-12-08 13:15:00,38.53,38.62,38.41,38.45,7600.0,28.92,28.9875,28.8299,28.8599,7600.0
2008-12-08 13:20:00,38.41,38.45,38.32,38.45,7100.0,28.8299,28.8599,28.7624,28.8599,7100.0
2008-12-08 13:25:00,38.46,38.61,38.45,38.49,5700.0,28.8675,28.98,28.8599,28.89,5700.0
2008-12-08 13:30:00,38.49,38.49,38.06,38.29,12200.0,28.89,28.89,28.5672,28.7399,12200.0
2008-12-08 13:35:00,38.28,38.37,38.14,38.32,7600.0,28.7323,28.7999,28.6273,28.7624,7600.0
2008-12-08 13:40:00,38.33,38.57,38.33,38.54,9600.0,28.7699,28.95,28.7699,28.9275,9600.0
2008-12-08 13:45:00,38.51,38.53,38.33,38.33,8800.0,28.905,28.92,28.7699,28.7699,8800.0
2008-12-08 13:50:00,38.36,38.48,38.22,38.31,11800.0,28.7924,28.8825,28.6873,28.7549,11800.0
2008-12-08 13:55:00,38.33,38.37,38.18,38.31,12400.0,28.7699,28.7999,28.6573,28.7549,12400.0
2008-12-08 14:00:00,38.32,38.46,38.21,38.46,11700.0,28.7624,28.8675,28.6798,28.8675,11700.0
2008-12-08 14:05:00,38.46,38.56,38.4,38.51,7000.0,28.8675,28.9425,28.8224,28.905,7000.0
2008-12-08 14:10:00,38.49,38.63,38.48,38.57,8500.0,28.89,28.9951,28.8825,28.95,8500.0
2008-12-08 14:15:00,38.6,38.63,38.45,38.52,10700.0,28.9725,28.9951,28.8599,28.9125,10700.0
2008-12-08 14:20:00,38.53,38.76,38.53,38.58,14800.0,28.92,29.0926,28.92,28.9575,14800.0
2008-12-08 14:25:00,38.58,38.76,38.52,38.62,19700.0,28.9575,29.0926,28.9125,28.9875,19700.0
2008-12-08 14:30:00,38.6,38.75,38.45,38.45,21600.0,28.9725,29.0851,28.8599,28.8599,21600.0
2008-12-08 14:35:00,38.44,38.73,38.42,38.69,20700.0,28.8524,29.0701,28.8374,29.0401,20700.0
2008-12-08 14:40:00,38.66,38.85,38.61,38.75,8500.0,29.0176,29.1602,28.98,29.0851,8500.0
2008-12-08 14:45:00,38.75,39.21,38.71,39.06,34300.0,29.0851,29.4304,29.0551,29.3178,34300.0
2008-12-08 14:50:00,39.02,39.14,38.94,39.05,23500.0,29.2878,29.3779,29.2277,29.3103,23500.0
2008-12-08 14:55:00,39.05,39.25,39.0,39.24,20500.0,29.3103,29.4604,29.2728,29.4529,20500.0
2008-12-08 15:00:00,39.21,39.24,38.99,39.18,22300.0,29.4304,29.4529,29.2653,29.4079,22300.0
2008-12-08 15:05:00,39.18,39.39,39.06,39.33,31500.0,29.4079,29.5655,29.3178,29.5205,31500.0
2008-12-08 15:10:00,39.3,39.49,39.22,39.3,32100.0,29.4979,29.6406,29.4379,29.4979,32100.0
2008-12-08 15:15:00,39.33,39.43,39.19,39.31,33600.0,29.5205,29.5955,29.4154,29.5055,33600.0
2008-12-08 15:20:00,39.29,39.47,39.22,39.29,20700.0,29.4904,29.6255,29.4379,29.4904,20700.0
2008-12-08 15:25:00,39.29,39.5,39.25,39.37,27700.0,29.4904,29.6481,29.4604,29.5505,27700.0
2008-12-08 15:30:00,39.42,39.57,39.31,39.5,27600.0,29.588,29.7006,29.5055,29.6481,27600.0
2008-12-08 15:35:00,39.51,39.6,39.04,39.04,25100.0,29.6556,29.7231,29.3028,29.3028,25100.0
2008-12-08 15:40:00,39.04,39.34,39.0,39.09,34900.0,29.3028,29.528,29.2728,29.3403,34900.0
2008-12-08 15:45:00,39.07,39.07,38.46,38.71,57900.0,29.3253,29.3253,28.8675,29.0551,57900.0
2008-12-08 15:50:00,38.71,39.01,38.71,38.91,66500.0,29.0551,29.2803,29.0551,29.2052,66500.0
2008-12-08 15:55:00,38.91,39.06,38.83,38.95,101100.0,29.2052,29.3178,29.1452,29.2352,101100.0
2008-12-09 09:30:00,38.48,38.56,36.66,36.88,72400.0,28.8825,28.9425,27.5164,27.6815,72400.0
2008-12-09 09:35:00,36.87,37.3,36.87,37.2,42000.0,27.674,27.9968,27.674,27.9217,42000.0
2008-12-09 09:40:00,37.19,37.46,36.97,37.42,32500.0,27.9142,28.1169,27.7491,28.0868,32500.0
2008-12-09 09:45:00,37.42,37.51,37.33,37.47,65400.0,28.0868,28.1544,28.0193,28.1244,65400.0
2008-12-09 09:50:00,37.48,37.62,37.25,37.32,66000.0,28.1319,28.237,27.9592,28.0118,66000.0
2008-12-09 09:55:00,37.35,37.55,37.25,37.3,35900.0,28.0343,28.1844,27.9592,27.9968,35900.0
2008-12-09 10:00:00,37.31,37.77,37.31,37.74,46700.0,28.0043,28.3496,28.0043,28.327,46700.0
2008-12-09 10:05:00,37.72,37.84,37.62,37.67,27300.0,28.312,28.4021,28.237,28.2745,27300.0
2008-12-09 10:10:00,37.68,38.15,37.67,38.12,24600.0,28.282,28.6348,28.2745,28.6123,24600.0
2008-12-09 10:15:00,38.14,38.49,38.14,38.45,31500.0,28.6273,28.89,28.6273,28.8599,31500.0
2008-12-09 10:20:00,38.45,38.45,38.03,38.07,88300.0,28.8599,28.8599,28.5447,28.5747,88300.0
2008-12-09 10:25:00,38.09,38.26,38.06,38.23,23300.0,28.5897,28.7173,28.5672,28.6948,23300.0
2008-12-09 10:30:00,38.23,38.41,38.2,38.35,34700.0,28.6948,28.8299,28.6723,28.7849,34700.0
2008-12-09 10:35:00,38.35,38.52,38.34,38.34,23400.0,28.7849,28.9125,28.7774,28.7774,23400.0
2008-12-09 10:40:00,38.33,38.44,38.14,38.27,37600.0,28.7699,28.8524,28.6273,28.7248,37600.0
2008-12-09 10:45:00,38.28,38.56,38.28,38.53,27400.0,28.7323,28.9425,28.7323,28.92,27400.0
2008-12-09 10:50:00,38.54,38.81,38.53,38.79,29500.0,28.9275,29.1302,28.92,29.1151,29500.0
2008-12-09 10:55:00,38.79,38.95,38.74,38.76,22700.0,29.1151,29.2352,29.0776,29.0926,22700.0
2008-12-09 11:00:00,38.75,38.98,38.7,38.7,22500.0,29.0851,29.2578,29.0476,29.0476,22500.0
2008-12-09 11:05:00,38.71,38.73,38.5,38.63,29200.0,29.0551,29.0701,28.8975,28.9951,29200.0
2008-12-09 11:10:00,38.62,38.71,38.55,38.61,16100.0,28.9875,29.0551,28.935,28.98,16100.0
2008-12-09 11:15:00,38.61,38.73,38.57,38.6,14000.0,28.98,29.0701,28.95,28.9725,14000.0
2008-12-09 11:20:00,38.62,38.66,38.4,38.4,23200.0,28.9875,29.0176,28.8224,28.8224,23200.0
2008-12-09 11:25:00,38.4,38.42,38.27,38.27,16100.0,28.8224,28.8374,28.7248,28.7248,16100.0
2008-12-09 11:30:00,38.24,38.45,38.23,38.44,13700.0,28.7023,28.8599,28.6948,28.8524,13700.0
2008-12-09 11:35:00,38.45,38.52,38.14,38.16,35500.0,28.8599,28.9125,28.6273,28.6423,35500.0
2008-12-09 11:40:00,38.16,38.2,37.88,38.0,50300.0,28.6423,28.6723,28.4321,28.5222,50300.0
2008-12-09 11:45:00,38.0,38.05,37.85,37.85,17200.0,28.5222,28.5597,28.4096,28.4096,17200.0
2008-12-09 11:50:00,37.88,38.11,37.88,38.04,16800.0,28.4321,28.6048,28.4321,28.5522,16800.0
2008-12-09 11:55:00,38.04,38.13,37.96,37.99,14400.0,28.5522,28.6198,28.4922,28.5147,14400.0
2008-12-09 12:00:00,37.99,38.2,37.9,38.2,20800.0,28.5147,28.6723,28.4471,28.6723,20800.0
2008-12-09 12:05:00,38.17,38.32,38.12,38.12,15500.0,28.6498,28.7624,28.6123,28.6123,15500.0
2008-12-09 12:10:00,38.12,38.28,38.1,38.27,16100.0,28.6123,28.7323,28.5972,28.7248,16100.0
2008-12-09 12:15:00,38.29,38.3,37.91,38.17,23500.0,28.7399,28.7474,28.4546,28.6498,23500.0
2008-12-09 12:20:00,38.18,38.18,37.9,38.09,13500.0,28.6573,28.6573,28.4471,28.5897,13500.0
2008-12-09 12:25:00,38.09,38.12,37.95,38.01,30600.0,28.5897,28.6123,28.4847,28.5297,30600.0
2008-12-09 12:30:00,38.01,38.07,37.92,37.99,65200.0,28.5297,28.5747,28.4621,28.5147,65200.0
2008-12-09 12:35:00,38.0,38.24,37.97,38.24,26400.0,28.5222,28.7023,28.4997,28.7023,26400.0
2008-12-09 12:40:00,38.22,38.34,38.14,38.27,13400.0,28.6873,28.7774,28.6273,28.7248,13400.0
2008-12-09 12:45:00,38.25,38.4,38.19,38.21,26900.0,28.7098,28.8224,28.6648,28.6798,26900.0
2008-12-09 12:50:00,38.19,38.24,38.05,38.16,26900.0,28.6648,28.7023,28.5597,28.6423,26900.0
2008-12-09 12:55:00,38.14,38.17,37.86,37.9,27300.0,28.6273,28.6498,28.4171,28.4471,27300.0
2008-12-09 13:00:00,37.87,37.93,37.73,37.91,23600.0,28.4246,28.4696,28.3195,28.4546,23600.0
2008-12-09 13:05:00,37.94,38.12,37.94,38.06,9900.0,28.4772,28.6123,28.4772,28.5672,9900.0
2008-12-09 13:10:00,38.1,38.13,37.97,37.99,15100.0,28.5972,28.6198,28.4997,28.5147,15100.0
2008-12-09 13:15:00,37.97,37.97,37.8,37.8,14700.0,28.4997,28.4997,28.3721,28.3721,14700.0
2008-12-09 13:20:00,37.8,37.97,37.74,37.97,13500.0,28.3721,28.4997,28.327,28.4997,13500.0
2008-12-09 13:25:00,37.99,37.99,37.8,37.83,9000.0,28.5147,28.5147,28.3721,28.3946,9000.0
2008-12-09 13:30:00,37.82,37.92,37.71,37.76,21200.0,28.3871,28.4621,28.3045,28.342,21200.0
2008-12-09 13:35:00,37.75,37.94,37.72,37.94,8100.0,28.3345,28.4772,28.312,28.4772,8100.0
2008-12-09 13:40:00,37.91,37.98,37.86,37.9,14000.0,28.4546,28.5072,28.4171,28.4471,14000.0
2008-12-09 13:45:00,37.83,38.2,37.82,38.2,19800.0,28.3946,28.6723,28.3871,28.6723,19800.0
2008-12-09 13:50:00,38.23,38.24,38.0,38.03,20400.0,28.6948,28.7023,28.5222,28.5447,20400.0
2008-12-09 13:55:00,38.03,38.21,37.95,38.08,29300.0,28.5447,28.6798,28.4847,28.5822,29300.0
2008-12-09 14:00:00,38.06,38.16,37.93,38.06,27800.0,28.5672,28.6423,28.4696,28.5672,27800.0
2008-12-09 14:05:00,38.02,38.02,37.76,37.84,28800.0,28.5372,28.5372,28.342,28.4021,28800.0
2008-12-09 14:10:00,37.8,37.99,37.76,37.95,29100.0,28.3721,28.5147,28.342,28.4847,29100.0
2008-12-09 14:15:00,37.94,38.27,37.92,38.24,54900.0,28.4772,28.7248,28.4621,28.7023,54900.0
2008-12-09 14:20:00,38.23,38.23,37.66,37.78,34400.0,28.6948,28.6948,28.267,28.3571,34400.0
2008-12-09 14:25:00,37.78,37.79,37.52,37.58,26200.0,28.3571,28.3646,28.1619,28.2069,26200.0
2008-12-09 14:30:00,37.56,37.58,37.38,37.39,23800.0,28.1919,28.2069,28.0568,28.0643,23800.0
2008-12-09 14:35:00,37.42,37.7,37.42,37.57,25800.0,28.0868,28.297,28.0868,28.1994,25800.0
2008-12-09 14:40:00,37.56,37.6,37.42,37.46,38000.0,28.1919,28.222,28.0868,28.1169,38000.0
2008-12-09 14:45:00,37.45,37.77,37.36,37.73,28200.0,28.1094,28.3496,28.0418,28.3195,28200.0
2008-12-09 14:50:00,37.71,37.77,37.46,37.66,32800.0,28.3045,28.3496,28.1169,28.267,32800.0
2008-12-09 14:55:00,37.66,38.09,37.66,37.94,26700.0,28.267,28.5897,28.267,28.4772,26700.0
2008-12-09 15:00:00,37.95,38.19,37.86,37.93,32400.0,28.4847,28.6648,28.4171,28.4696,32400.0
2008-12-09 15:05:00,37.92,38.15,37.69,38.09,50300.0,28.4621,28.6348,28.2895,28.5897,50300.0
2008-12-09 15:10:00,38.08,38.09,37.59,37.78,48800.0,28.5822,28.5897,28.2144,28.3571,48800.0
2008-12-09 15:15:00,37.79,38.14,37.69,38.12,40300.0,28.3646,28.6273,28.2895,28.6123,40300.0
2008-12-09 15:20:00,38.15,38.28,37.85,37.98,41200.0,28.6348,28.7323,28.4096,28.5072,41200.0
2008-12-09 15:25:00,37.99,37.99,37.52,37.6,42100.0,28.5147,28.5147,28.1619,28.222,42100.0
2008-12-09 15:30:00,37.6,37.93,37.49,37.67,61600.0,28.222,28.4696,28.1394,28.2745,61600.0
2008-12-09 15:35:00,37.66,37.76,37.41,37.5,65700.0,28.267,28.342,28.0793,28.1469,65700.0
2008-12-09 15:40:00,37.5,37.81,37.47,37.59,79900.0,28.1469,28.3796,28.1244,28.2144,79900.0
2008-12-09 15:45:00,37.59,37.75,37.43,37.55,94600.0,28.2144,28.3345,28.0944,28.1844,94600.0
2008-12-09 15:50:00,37.55,37.73,37.46,37.59,89400.0,28.1844,28.3195,28.1169,28.2144,89400.0
2008-12-09 15:55:00,37.59,37.62,37.37,37.47,92900.0,28.2144,28.237,28.0493,28.1244,92900.0
2008-12-10 09:30:00,38.24,38.44,38.21,38.43,33600.0,28.7023,28.8524,28.6798,28.8449,33600.0
2008-12-10 09:35:00,38.48,38.59,37.97,38.03,31000.0,28.8825,28.965,28.4997,28.5447,31000.0
2008-12-10 09:40:00,38.09,38.1,37.84,37.88,34800.0,28.5897,28.5972,28.4021,28.4321,34800.0
2008-12-10 09:45:00,37.93,38.3,37.93,37.99,21400.0,28.4696,28.7474,28.4696,28.5147,21400.0
2008-12-10 09:50:00,37.98,38.29,37.95,38.06,9000.0,28.5072,28.7399,28.4847,28.5672,9000.0
2008-12-10 09:55:00,38.06,38.18,37.9,38.06,17400.0,28.5672,28.6573,28.4471,28.5672,17400.0
2008-12-10 10:00:00,38.05,38.34,37.95,38.31,25700.0,28.5597,28.7774,28.4847,28.7549,25700.0
2008-12-10 10:05:00,38.31,38.4,38.09,38.1,19100.0,28.7549,28.8224,28.5897,28.5972,19100.0
2008-12-10 10:10:00,38.11,38.3,38.06,38.29,23200.0,28.6048,28.7474,28.5672,28.7399,23200.0
2008-12-10 10:15:00,38.31,38.63,38.31,38.56,42400.0,28.7549,28.9951,28.7549,28.9425,42400.0
2008-12-10 10:20:00,38.58,38.65,38.37,38.46,64900.0,28.9575,29.0101,28.7999,28.8675,64900.0
2008-12-10 10:25:00,38.47,38.48,38.16,38.22,23200.0,28.875,28.8825,28.6423,28.6873,23200.0
2008-12-10 10:30:00,38.24,38.27,37.88,38.06,26100.0,28.7023,28.7248,28.4321,28.5672,26100.0
2008-12-10 10:35:00,38.03,38.25,37.68,38.06,29700.0,28.5447,28.7098,28.282,28.5672,29700.0
2008-12-10 10:40:00,38.07,38.11,37.69,37.69,19100.0,28.5747,28.6048,28.2895,28.2895,19100.0
2008-12-10 10:45:00,37.66,37.77,37.6,37.74,15900.0,28.267,28.3496,28.222,28.327,15900.0
2008-12-10 10:50:00,37.75,37.83,37.49,37.49,21300.0,28.3345,28.3946,28.1394,28.1394,21300.0
2008-12-10 10:55:00,37.5,37.73,37.48,37.73,14200.0,28.1469,28.3195,28.1319,28.3195,14200.0
2008-12-10 11:00:00,37.74,37.89,37.63,37.88,11500.0,28.327,28.4396,28.2445,28.4321,11500.0
2008-12-10 11:05:00,37.89,37.93,37.64,37.69,22400.0,28.4396,28.4696,28.252,28.2895,22400.0
2008-12-10 11:10:00,37.7,37.82,37.63,37.8,14700.0,28.297,28.3871,28.2445,28.3721,14700.0
2008-12-10 11:15:00,37.8,37.88,37.66,37.85,19600.0,28.3721,28.4321,28.267,28.4096,19600.0
2008-12-10 11:20:00,37.87,37.87,37.69,37.75,24100.0,28.4246,28.4246,28.2895,28.3345,24100.0
2008-12-10 11:25:00,37.72,37.76,37.6,37.76,22100.0,28.312,28.342,28.222,28.342,22100.0
2008-12-10 11:30:00,37.79,37.9,37.67,37.67,33400.0,28.3646,28.4471,28.2745,28.2745,33400.0
2008-12-10 11:35:00,37.69,37.79,37.56,37.72,25200.0,28.2895,28.3646,28.1919,28.312,25200.0
2008-12-10 11:40:00,37.71,37.89,37.67,37.74,23400.0,28.3045,28.4396,28.2745,28.327,23400.0
2008-12-10 11:45:00,37.75,37.87,37.64,37.72,38200.0,28.3345,28.4246,28.252,28.312,38200.0
2008-12-10 11:50:00,37.74,37.83,37.65,37.7,15800.0,28.327,28.3946,28.2595,28.297,15800.0
2008-12-10 11:55:00,37.7,37.78,37.63,37.75,16000.0,28.297,28.3571,28.2445,28.3345,16000.0
2008-12-10 12:00:00,37.78,38.05,37.74,38.02,8900.0,28.3571,28.5597,28.327,28.5372,8900.0
2008-12-10 12:05:00,38.02,38.17,37.96,38.13,14300.0,28.5372,28.6498,28.4922,28.6198,14300.0
2008-12-10 12:10:00,38.1,38.4,38.1,38.34,22000.0,28.5972,28.8224,28.5972,28.7774,22000.0
2008-12-10 12:15:00,38.33,38.36,38.0,38.15,21100.0,28.7699,28.7924,28.5222,28.6348,21100.0
2008-12-10 12:20:00,38.15,38.2,37.81,37.89,19600.0,28.6348,28.6723,28.3796,28.4396,19600.0
2008-12-10 12:25:00,37.9,37.96,37.83,37.94,9100.0,28.4471,28.4922,28.3946,28.4772,9100.0
2008-12-10 12:30:00,37.93,37.93,37.8,37.93,12200.0,28.4696,28.4696,28.3721,28.4696,12200.0
2008-12-10 12:35:00,37.93,37.97,37.68,37.89,25600.0,28.4696,28.4997,28.282,28.4396,25600.0
2008-12-10 12:40:00,37.92,37.94,37.71,37.72,36200.0,28.4621,28.4772,28.3045,28.312,36200.0
2008-12-10 12:45:00,37.72,37.77,37.58,37.63,22400.0,28.312,28.3496,28.2069,28.2445,22400.0
2008-12-10 12:50:00,37.63,37.73,37.54,37.54,13500.0,28.2445,28.3195,28.1769,28.1769,13500.0
2008-12-10 12:55:00,37.58,37.58,37.42,37.54,11100.0,28.2069,28.2069,28.0868,28.1769,11100.0
2008-12-10 13:00:00,37.55,37.68,37.42,37.63,11700.0,28.1844,28.282,28.0868,28.2445,11700.0
2008-12-10 13:05:00,37.65,37.65,37.51,37.54,10300.0,28.2595,28.2595,28.1544,28.1769,10300.0
2008-12-10 13:10:00,37.53,37.71,37.52,37.65,14200.0,28.1694,28.3045,28.1619,28.2595,14200.0
2008-12-10 13:15:00,37.65,37.98,37.65,37.98,55300.0,28.2595,28.5072,28.2595,28.5072,55300.0
2008-12-10 13:20:00,37.95,37.99,37.84,37.95,23100.0,28.4847,28.5147,28.4021,28.4847,23100.0
2008-12-10 13:25:00,37.95,38.07,37.77,37.79,15900.0,28.4847,28.5747,28.3496,28.3646,15900.0
2008-12-10 13:30:00,37.78,37.95,37.75,37.8,14900.0,28.3571,28.4847,28.3345,28.3721,14900.0
2008-12-10 13:35:00,37.78,37.82,37.71,37.8,23700.0,28.3571,28.3871,28.3045,28.3721,23700.0
2008-12-10 13:40:00,37.8,37.84,37.7,37.74,19700.0,28.3721,28.4021,28.297,28.327,19700.0
2008-12-10 13:45:00,37.72,37.83,37.7,37.79,20400.0,28.312,28.3946,28.297,28.3646,20400.0
2008-12-10 13:50:00,37.77,37.77,37.4,37.55,24800.0,28.3496,28.3496,28.0718,28.1844,24800.0
2008-12-10 13:55:00,37.58,37.75,37.43,37.72,15100.0,28.2069,28.3345,28.0944,28.312,15100.0
2008-12-10 14:00:00,37.7,37.71,37.48,37.58,11300.0,28.297,28.3045,28.1319,28.2069,11300.0
2008-12-10 14:05:00,37.56,37.67,37.5,37.6,23100.0,28.1919,28.2745,28.1469,28.222,23100.0
2008-12-10 14:10:00,37.63,37.69,37.6,37.67,17700.0,28.2445,28.2895,28.222,28.2745,17700.0
2008-12-10 14:15:00,37.65,37.71,37.6,37.63,16000.0,28.2595,28.3045,28.222,28.2445,16000.0
2008-12-10 14:20:00,37.65,37.66,37.31,37.58,30700.0,28.2595,28.267,28.0043,28.2069,30700.0
2008-12-10 14:25:00,37.55,37.67,37.26,37.32,59300.0,28.1844,28.2745,27.9668,28.0118,59300.0
2008-12-10 14:30:00,37.35,37.35,37.07,37.12,101200.0,28.0343,28.0343,27.8241,27.8617,101200.0
2008-12-10 14:35:00,37.15,37.33,37.12,37.29,38600.0,27.8842,28.0193,27.8617,27.9893,38600.0
2008-12-10 14:40:00,37.28,37.3,37.21,37.26,70400.0,27.9818,27.9968,27.9292,27.9668,70400.0
2008-12-10 14:45:00,37.29,37.41,37.14,37.17,122500.0,27.9893,28.0793,27.8767,27.8992,122500.0
2008-12-10 14:50:00,37.15,37.66,37.1,37.6,21900.0,27.8842,28.267,27.8467,28.222,21900.0
2008-12-10 14:55:00,37.61,37.63,37.46,37.59,14500.0,28.2295,28.2445,28.1169,28.2144,14500.0
2008-12-10 15:00:00,37.59,37.71,37.46,37.48,28400.0,28.2144,28.3045,28.1169,28.1319,28400.0
2008-12-10 15:05:00,37.51,37.87,37.47,37.74,22000.0,28.1544,28.4246,28.1244,28.327,22000.0
2008-12-10 15:10:00,37.74,37.94,37.65,37.94,22200.0,28.327,28.4772,28.2595,28.4772,22200.0
2008-12-10 15:15:00,37.95,38.03,37.83,37.85,24600.0,28.4847,28.5447,28.3946,28.4096,24600.0
2008-12-10 15:20:00,37.86,37.91,37.67,37.84,44300.0,28.4171,28.4546,28.2745,28.4021,44300.0
2008-12-10 15:25:00,37.84,38.25,37.74,38.19,52300.0,28.4021,28.7098,28.327,28.6648,52300.0
2008-12-10 15:30:00,38.2,38.22,37.88,37.9,46800.0,28.6723,28.6873,28.4321,28.4471,46800.0
2008-12-10 15:35:00,37.93,38.11,37.88,37.94,52600.0,28.4696,28.6048,28.4321,28.4772,52600.0
2008-12-10 15:40:00,37.95,38.37,37.95,38.24,65900.0,28.4847,28.7999,28.4847,28.7023,65900.0
2008-12-10 15:45:00,38.24,38.45,38.21,38.25,71000.0,28.7023,28.8599,28.6798,28.7098,71000.0
2008-12-10 15:50:00,38.27,38.33,38.15,38.2,55700.0,28.7248,28.7699,28.6348,28.6723,55700.0
2008-12-10 15:55:00,38.22,38.33,38.13,38.14,108400.0,28.6873,28.7699,28.6198,28.6273,108400.0
2008-12-11 09:30:00,37.75,37.97,37.49,37.5,17700.0,28.3345,28.4997,28.1394,28.1469,17700.0
2008-12-11 09:35:00,37.5,37.76,37.41,37.76,34200.0,28.1469,28.342,28.0793,28.342,34200.0
2008-12-11 09:40:00,37.76,37.77,37.47,37.55,9700.0,28.342,28.3496,28.1244,28.1844,9700.0
2008-12-11 09:45:00,37.5,38.0,37.5,37.96,11300.0,28.1469,28.5222,28.1469,28.4922,11300.0
2008-12-11 09:50:00,37.98,38.17,37.9,38.14,18500.0,28.5072,28.6498,28.4471,28.6273,18500.0
2008-12-11 09:55:00,38.11,38.18,38.01,38.17,24200.0,28.6048,28.6573,28.5297,28.6498,24200.0
2008-12-11 10:00:00,38.17,38.32,38.02,38.23,17300.0,28.6498,28.7624,28.5372,28.6948,17300.0
2008-12-11 10:05:00,38.21,38.22,37.95,38.19,34000.0,28.6798,28.6873,28.4847,28.6648,34000.0
2008-12-11 10:10:00,38.16,38.4,38.14,38.3,22800.0,28.6423,28.8224,28.6273,28.7474,22800.0
2008-12-11 10:15:00,38.33,38.51,38.23,38.51,65000.0,28.7699,28.905,28.6948,28.905,65000.0
2008-12-11 10:20:00,38.48,38.74,38.48,38.64,61100.0,28.8825,29.0776,28.8825,29.0026,61100.0
2008-12-11 10:25:00,38.61,38.75,38.54,38.64,53100.0,28.98,29.0851,28.9275,29.0026,53100.0
2008-12-11 10:30:00,38.61,38.93,38.49,38.93,42300.0,28.98,29.2202,28.89,29.2202,42300.0
2008-12-11 10:35:00,38.9,39.06,38.8,38.85,27500.0,29.1977,29.3178,29.1227,29.1602,27500.0
2008-12-11 10:40:00,38.84,38.86,38.58,38.73,14100.0,29.1527,29.1677,28.9575,29.0701,14100.0
2008-12-11 10:45:00,38.7,38.73,38.54,38.68,17600.0,29.0476,29.0701,28.9275,29.0326,17600.0
2008-12-11 10:50:00,38.65,38.65,38.34,38.43,13500.0,29.0101,29.0101,28.7774,28.8449,13500.0
2008-12-11 10:55:00,38.45,38.51,38.33,38.47,10600.0,28.8599,28.905,28.7699,28.875,10600.0
2008-12-11 11:00:00,38.47,38.47,38.3,38.34,18100.0,28.875,28.875,28.7474,28.7774,18100.0
2008-12-11 11:05:00,38.31,38.69,38.29,38.6,37400.0,28.7549,29.0401,28.7399,28.9725,37400.0
2008-12-11 11:10:00,38.63,38.86,38.57,38.86,20000.0,28.9951,29.1677,28.95,29.1677,20000.0
2008-12-11 11:15:00,38.82,38.86,38.56,38.58,15900.0,29.1377,29.1677,28.9425,28.9575,15900.0
2008-12-11 11:20:00,38.6,38.76,38.52,38.58,25300.0,28.9725,29.0926,28.9125,28.9575,25300.0
2008-12-11 11:25:00,38.58,38.67,38.52,38.66,10700.0,28.9575,29.0251,28.9125,29.0176,10700.0
2008-12-11 11:30:00,38.65,38.72,38.61,38.64,7700.0,29.0101,29.0626,28.98,29.0026,7700.0
2008-12-11 11:35:00,38.59,38.68,38.47,38.68,8500.0,28.965,29.0326,28.875,29.0326,8500.0
2008-12-11 11:40:00,38.67,38.79,38.63,38.77,12500.0,29.0251,29.1151,28.9951,29.1001,12500.0
2008-12-11 11:45:00,38.74,38.77,38.6,38.68,9800.0,29.0776,29.1001,28.9725,29.0326,9800.0
2008-12-11 11:50:00,38.67,38.7,38.54,38.54,5600.0,29.0251,29.0476,28.9275,28.9275,5600.0
2008-12-11 11:55:00,38.54,38.82,38.54,38.79,28500.0,28.9275,29.1377,28.9275,29.1151,28500.0
2008-12-11 12:00:00,38.77,38.9,38.7,38.8,38100.0,29.1001,29.1977,29.0476,29.1227,38100.0
2008-12-11 12:05:00,38.77,38.78,38.62,38.64,10600.0,29.1001,29.1076,28.9875,29.0026,10600.0
2008-12-11 12:10:00,38.65,38.65,38.49,38.57,22100.0,29.0101,29.0101,28.89,28.95,22100.0
2008-12-11 12:15:00,38.58,38.69,38.57,38.67,18200.0,28.9575,29.0401,28.95,29.0251,18200.0
2008-12-11 12:20:00,38.66,38.75,38.49,38.5,10800.0,29.0176,29.0851,28.89,28.8975,10800.0
2008-12-11 12:25:00,38.49,38.55,38.4,38.4,38500.0,28.89,28.935,28.8224,28.8224,38500.0
2008-12-11 12:30:00,38.41,38.45,38.36,38.41,5000.0,28.8299,28.8599,28.7924,28.8299,5000.0
2008-12-11 12:35:00,38.44,38.54,38.3,38.3,13400.0,28.8524,28.9275,28.7474,28.7474,13400.0
2008-12-11 12:40:00,38.31,38.4,38.27,38.39,10100.0,28.7549,28.8224,28.7248,28.8149,10100.0
2008-12-11 12:45:00,38.39,38.44,38.32,38.43,7000.0,28.8149,28.8524,28.7624,28.8449,7000.0
2008-12-11 12:50:00,38.41,38.56,38.39,38.51,13500.0,28.8299,28.9425,28.8149,28.905,13500.0
2008-12-11 12:55:00,38.54,38.64,38.48,38.57,14900.0,28.9275,29.0026,28.8825,28.95,14900.0
2008-12-11 13:00:00,38.54,38.63,38.43,38.56,15300.0,28.9275,28.9951,28.8449,28.9425,15300.0
2008-12-11 13:05:00,38.59,38.59,38.34,38.47,20500.0,28.965,28.965,28.7774,28.875,20500.0
2008-12-11 13:10:00,38.47,38.5,38.28,38.29,14000.0,28.875,28.8975,28.7323,28.7399,14000.0
2008-12-11 13:15:00,38.29,38.38,38.27,38.35,9400.0,28.7399,28.8074,28.7248,28.7849,9400.0
2008-12-11 13:20:00,38.31,38.44,38.16,38.44,44100.0,28.7549,28.8524,28.6423,28.8524,44100.0
2008-12-11 13:25:00,38.41,38.49,38.35,38.4,12200.0,28.8299,28.89,28.7849,28.8224,12200.0
2008-12-11 13:30:00,38.41,38.43,38.27,38.33,11300.0,28.8299,28.8449,28.7248,28.7699,11300.0
2008-12-11 13:35:00,38.32,38.35,38.18,38.34,12300.0,28.7624,28.7849,28.6573,28.7774,12300.0
2008-12-11 13:40:00,38.33,38.37,38.23,38.26,13600.0,28.7699,28.7999,28.6948,28.7173,13600.0
2008-12-11 13:45:00,38.23,38.35,38.15,38.15,17300.0,28.6948,28.7849,28.6348,28.6348,17300.0
2008-12-11 13:50:00,38.18,38.25,38.1,38.23,18800.0,28.6573,28.7098,28.5972,28.6948,18800.0
2008-12-11 13:55:00,38.21,38.21,37.98,38.14,15800.0,28.6798,28.6798,28.5072,28.6273,15800.0
2008-12-11 14:00:00,38.14,38.28,38.13,38.17,9400.0,28.6273,28.7323,28.6198,28.6498,9400.0
2008-12-11 14:05:00,38.17,38.19,38.04,38.05,14500.0,28.6498,28.6648,28.5522,28.5597,14500.0
2008-12-11 14:10:00,38.05,38.1,37.87,37.94,26800.0,28.5597,28.5972,28.4246,28.4772,26800.0
2008-12-11 14:15:00,37.91,38.12,37.89,38.08,57800.0,28.4546,28.6123,28.4396,28.5822,57800.0
2008-12-11 14:20:00,38.08,38.12,37.97,38.05,18800.0,28.5822,28.6123,28.4997,28.5597,18800.0
2008-12-11 14:25:00,38.06,38.07,37.9,38.07,13600.0,28.5672,28.5747,28.4471,28.5747,13600.0
2008-12-11 14:30:00,38.07,38.21,38.01,38.13,13600.0,28.5747,28.6798,28.5297,28.6198,13600.0
2008-12-11 14:35:00,38.11,38.15,37.82,37.82,15400.0,28.6048,28.6348,28.3871,28.3871,15400.0
2008-12-11 14:40:00,37.81,37.88,37.67,37.68,13500.0,28.3796,28.4321,28.2745,28.282,13500.0
2008-12-11 14:45:00,37.67,37.72,37.56,37.62,12200.0,28.2745,28.312,28.1919,28.237,12200.0
2008-12-11 14:50:00,37.58,37.73,37.32,37.38,44700.0,28.2069,28.3195,28.0118,28.0568,44700.0
2008-12-11 14:55:00,37.39,37.44,37.13,37.21,17100.0,28.0643,28.1019,27.8692,27.9292,17100.0
2008-12-11 15:00:00,37.21,37.21,36.9,37.15,31900.0,27.9292,27.9292,27.6965,27.8842,31900.0
2008-12-11 15:05:00,37.12,37.14,36.81,36.98,33100.0,27.8617,27.8767,27.629,27.7566,33100.0
2008-12-11 15:10:00,36.98,37.02,36.7,36.88,30400.0,27.7566,27.7866,27.5464,27.6815,30400.0
2008-12-11 15:15:00,36.88,36.9,36.63,36.74,40900.0,27.6815,27.6965,27.4939,27.5765,40900.0
2008-12-11 15:20:00,36.76,36.8,36.54,36.76,87400.0,27.5915,27.6215,27.4263,27.5915,87400.0
2008-12-11 15:25:00,36.75,36.96,36.72,36.96,49500.0,27.584,27.7416,27.5614,27.7416,49500.0
2008-12-11 15:30:00,36.99,37.06,36.55,36.62,42500.0,27.7641,27.8166,27.4338,27.4864,42500.0
2008-12-11 15:35:00,36.62,36.77,36.54,36.6,26600.0,27.4864,27.599,27.4263,27.4714,26600.0
2008-12-11 15:40:00,36.6,37.0,36.5,36.99,43400.0,27.4714,27.7716,27.3963,27.7641,43400.0
2008-12-11 15:45:00,36.98,37.15,36.93,36.93,30600.0,27.7566,27.8842,27.7191,27.7191,30600.0
2008-12-11 15:50:00,36.93,37.24,36.87,37.22,60100.0,27.7191,27.9517,27.674,27.9367,60100.0
2008-12-11 15:55:00,37.22,37.26,36.89,36.95,59200.0,27.9367,27.9668,27.689,27.7341,59200.0
2008-12-12 09:30:00,35.97,36.34,35.32,36.18,33000.0,26.9985,27.2762,26.5106,27.1561,33000.0
2008-12-12 09:35:00,36.13,36.13,35.48,35.74,79400.0,27.1186,27.1186,26.6307,26.8259,79400.0
2008-12-12 09:40:00,35.75,35.85,35.44,35.56,69900.0,26.8334,26.9084,26.6007,26.6908,69900.0
2008-12-12 09:45:00,35.53,35.68,35.46,35.63,33100.0,26.6682,26.7808,26.6157,26.7433,33100.0
2008-12-12 09:50:00,35.63,36.1,35.63,35.96,22800.0,26.7433,27.0961,26.7433,26.991,22800.0
2008-12-12 09:55:00,35.93,36.18,35.68,35.89,30100.0,26.9685,27.1561,26.7808,26.9385,30100.0
2008-12-12 10:00:00,35.86,36.36,35.75,36.36,29800.0,26.9159,27.2912,26.8334,27.2912,29800.0
2008-12-12 10:05:00,36.38,36.52,36.03,36.04,88000.0,27.3062,27.4113,27.0435,27.051,88000.0
2008-12-12 10:10:00,36.08,36.14,35.75,35.81,29100.0,27.0811,27.1261,26.8334,26.8784,29100.0
2008-12-12 10:15:00,35.8,35.8,35.5,35.56,33400.0,26.8709,26.8709,26.6457,26.6908,33400.0
2008-12-12 10:20:00,35.58,35.8,35.43,35.68,39800.0,26.7058,26.8709,26.5932,26.7808,39800.0
2008-12-12 10:25:00,35.66,35.81,35.57,35.81,19700.0,26.7658,26.8784,26.6983,26.8784,19700.0
2008-12-12 10:30:00,35.81,35.83,35.19,35.36,31900.0,26.8784,26.8934,26.413,26.5406,31900.0
2008-12-12 10:35:00,35.36,35.75,35.31,35.71,27100.0,26.5406,26.8334,26.5031,26.8033,27100.0
2008-12-12 10:40:00,35.69,35.86,35.58,35.85,17700.0,26.7883,26.9159,26.7058,26.9084,17700.0
2008-12-12 10:45:00,35.81,35.88,35.57,35.65,37800.0,26.8784,26.9309,26.6983,26.7583,37800.0
2008-12-12 10:50:00,35.65,36.02,35.63,36.02,17800.0,26.7583,27.036,26.7433,27.036,17800.0
2008-12-12 10:55:00,36.02,36.32,36.02,36.25,43700.0,27.036,27.2612,27.036,27.2087,43700.0
2008-12-12 11:00:00,36.22,36.32,36.02,36.29,13100.0,27.1861,27.2612,27.036,27.2387,13100.0
2008-12-12 11:05:00,36.26,36.39,36.23,36.39,16500.0,27.2162,27.3137,27.1937,27.3137,16500.0
2008-12-12 11:10:00,36.4,36.4,36.0,36.04,30600.0,27.3213,27.3213,27.021,27.051,30600.0
2008-12-12 11:15:00,36.0,36.06,35.95,36.01,13800.0,27.021,27.0661,26.9835,27.0285,13800.0
2008-12-12 11:20:00,36.02,36.17,36.01,36.07,13000.0,27.036,27.1486,27.0285,27.0736,13000.0
2008-12-12 11:25:00,36.07,36.07,35.91,35.94,7600.0,27.0736,27.0736,26.9535,26.976,7600.0
2008-12-12 11:30:00,35.89,36.08,35.75,36.03,11500.0,26.9385,27.0811,26.8334,27.0435,11500.0
2008-12-12 11:35:00,35.99,36.06,35.65,35.72,22700.0,27.0135,27.0661,26.7583,26.8109,22700.0
2008-12-12 11:40:00,35.71,35.77,35.56,35.7,23900.0,26.8033,26.8484,26.6908,26.7958,23900.0
2008-12-12 11:45:00,35.65,35.91,35.65,35.86,10600.0,26.7583,26.9535,26.7583,26.9159,10600.0
2008-12-12 11:50:00,35.86,36.06,35.83,36.06,17500.0,26.9159,27.0661,26.8934,27.0661,17500.0
2008-12-12 11:55:00,36.08,36.08,35.78,35.87,11800.0,27.0811,27.0811,26.8559,26.9234,11800.0
2008-12-12 12:00:00,35.9,36.24,35.9,36.18,14300.0,26.946,27.2012,26.946,27.1561,14300.0
2008-12-12 12:05:00,36.2,36.26,36.12,36.22,7100.0,27.1711,27.2162,27.1111,27.1861,7100.0
2008-12-12 12:10:00,36.2,36.3,36.08,36.08,7700.0,27.1711,27.2462,27.0811,27.0811,7700.0
2008-12-12 12:15:00,36.07,36.15,35.96,36.14,7900.0,27.0736,27.1336,26.991,27.1261,7900.0
2008-12-12 12:20:00,36.12,36.39,36.09,36.31,9100.0,27.1111,27.3137,27.0886,27.2537,9100.0
2008-12-12 12:25:00,36.34,36.34,36.15,36.31,8600.0,27.2762,27.2762,27.1336,27.2537,8600.0
2008-12-12 12:30:00,36.29,36.51,36.21,36.51,8100.0,27.2387,27.4038,27.1786,27.4038,8100.0
2008-12-12 12:35:00,36.48,36.64,36.44,36.63,12300.0,27.3813,27.5014,27.3513,27.4939,12300.0
2008-12-12 12:40:00,36.63,36.63,36.5,36.51,7300.0,27.4939,27.4939,27.3963,27.4038,7300.0
2008-12-12 12:45:00,36.53,36.63,36.42,36.56,16500.0,27.4188,27.4939,27.3363,27.4413,16500.0
2008-12-12 12:50:00,36.57,37.07,36.55,37.07,24200.0,27.4489,27.8241,27.4338,27.8241,24200.0
2008-12-12 12:55:00,37.09,37.14,36.94,36.94,9100.0,27.8392,27.8767,27.7266,27.7266,9100.0
2008-12-12 13:00:00,36.93,37.12,36.93,36.96,14700.0,27.7191,27.8617,27.7191,27.7416,14700.0
2008-12-12 13:05:00,36.95,37.04,36.89,36.96,10800.0,27.7341,27.8016,27.689,27.7416,10800.0
2008-12-12 13:10:00,36.98,37.02,36.78,36.8,10000.0,27.7566,27.7866,27.6065,27.6215,10000.0
2008-12-12 13:15:00,36.78,37.0,36.75,36.85,11300.0,27.6065,27.7716,27.584,27.659,11300.0
2008-12-12 13:20:00,36.86,37.07,36.85,37.03,17600.0,27.6665,27.8241,27.659,27.7941,17600.0
2008-12-12 13:25:00,37.01,37.02,36.6,36.76,23400.0,27.7791,27.7866,27.4714,27.5915,23400.0
2008-12-12 13:30:00,36.77,36.79,36.52,36.52,18800.0,27.599,27.614,27.4113,27.4113,18800.0
2008-12-12 13:35:00,36.51,36.51,36.29,36.49,11200.0,27.4038,27.4038,27.2387,27.3888,11200.0
2008-12-12 13:40:00,36.45,36.45,36.21,36.37,12600.0,27.3588,27.3588,27.1786,27.2987,12600.0
2008-12-12 13:45:00,36.34,36.47,36.3,36.38,11800.0,27.2762,27.3738,27.2462,27.3062,11800.0
2008-12-12 13:50:00,36.35,36.44,36.22,36.44,12000.0,27.2837,27.3513,27.1861,27.3513,12000.0
2008-12-12 13:55:00,36.47,36.56,36.46,36.46,6800.0,27.3738,27.4413,27.3663,27.3663,6800.0
2008-12-12 14:00:00,36.44,36.83,36.42,36.79,16500.0,27.3513,27.644,27.3363,27.614,16500.0
2008-12-12 14:05:00,36.77,36.9,36.69,36.69,15200.0,27.599,27.6965,27.5389,27.5389,15200.0
2008-12-12 14:10:00,36.72,36.92,36.63,36.67,11800.0,27.5614,27.7116,27.4939,27.5239,11800.0
2008-12-12 14:15:00,36.67,36.89,36.39,36.41,17100.0,27.5239,27.689,27.3137,27.3288,17100.0
2008-12-12 14:20:00,36.37,36.62,36.18,36.56,13900.0,27.2987,27.4864,27.1561,27.4413,13900.0
2008-12-12 14:25:00,36.58,36.67,36.29,36.55,10900.0,27.4564,27.5239,27.2387,27.4338,10900.0
2008-12-12 14:30:00,36.53,36.53,36.13,36.33,12500.0,27.4188,27.4188,27.1186,27.2687,12500.0
2008-12-12 14:35:00,36.32,36.76,36.24,36.68,11600.0,27.2612,27.5915,27.2012,27.5314,11600.0
2008-12-12 14:40:00,36.67,36.87,36.55,36.75,13500.0,27.5239,27.674,27.4338,27.584,13500.0
2008-12-12 14:45:00,36.78,36.9,36.61,36.84,11400.0,27.6065,27.6965,27.4789,27.6515,11400.0
2008-12-12 14:50:00,36.81,37.14,36.81,36.95,21700.0,27.629,27.8767,27.629,27.7341,21700.0
2008-12-12 14:55:00,36.93,37.17,36.89,37.15,26900.0,27.7191,27.8992,27.689,27.8842,26900.0
2008-12-12 15:00:00,37.18,37.42,37.1,37.2,18600.0,27.9067,28.0868,27.8467,27.9217,18600.0
2008-12-12 15:05:00,37.18,37.26,36.93,37.01,20200.0,27.9067,27.9668,27.7191,27.7791,20200.0
2008-12-12 15:10:00,37.03,37.04,36.75,36.91,21000.0,27.7941,27.8016,27.584,27.704,21000.0
2008-12-12 15:15:00,36.91,37.11,36.5,36.55,23000.0,27.704,27.8542,27.3963,27.4338,23000.0
2008-12-12 15:20:00,36.55,36.98,36.52,36.73,31600.0,27.4338,27.7566,27.4113,27.5689,31600.0
2008-12-12 15:25:00,36.74,36.98,36.54,36.92,50600.0,27.5765,27.7566,27.4263,27.7116,50600.0
2008-12-12 15:30:00,36.88,36.95,36.63,36.79,38500.0,27.6815,27.7341,27.4939,27.614,38500.0
2008-12-12 15:35:00,36.79,37.0,36.58,36.81,45700.0,27.614,27.7716,27.4564,27.629,45700.0
2008-12-12 15:40:00,36.78,37.1,36.77,36.85,71100.0,27.6065,27.8467,27.599,27.659,71100.0
2008-12-12 15:45:00,36.87,36.9,36.6,36.79,39500.0,27.674,27.6965,27.4714,27.614,39500.0
2008-12-12 15:50:00,36.76,36.98,36.67,36.77,47500.0,27.5915,27.7566,27.5239,27.599,47500.0
2008-12-12 15:55:00,36.8,37.02,36.55,36.96,94500.0,27.6215,27.7866,27.4338,27.7416,94500.0
2008-12-15 09:30:00,37.25,37.41,37.25,37.34,10600.0,27.9592,28.0793,27.9592,28.0268,10600.0
2008-12-15 09:35:00,37.33,37.69,37.2,37.59,15800.0,28.0193,28.2895,27.9217,28.2144,15800.0
2008-12-15 09:40:00,37.53,37.57,37.26,37.57,7900.0,28.1694,28.1994,27.9668,28.1994,7900.0
2008-12-15 09:45:00,37.5,37.74,37.45,37.67,10800.0,28.1469,28.327,28.1094,28.2745,10800.0
2008-12-15 09:50:00,37.67,37.67,37.19,37.24,9600.0,28.2745,28.2745,27.9142,27.9517,9600.0
2008-12-15 09:55:00,37.23,37.23,36.94,36.94,9100.0,27.9442,27.9442,27.7266,27.7266,9100.0
2008-12-15 10:00:00,36.92,36.92,36.64,36.64,32200.0,27.7116,27.7116,27.5014,27.5014,32200.0
2008-12-15 10:05:00,36.66,36.82,36.49,36.52,25200.0,27.5164,27.6365,27.3888,27.4113,25200.0
2008-12-15 10:10:00,36.5,36.5,36.25,36.26,36100.0,27.3963,27.3963,27.2087,27.2162,36100.0
2008-12-15 10:15:00,36.26,36.26,36.12,36.22,33400.0,27.2162,27.2162,27.1111,27.1861,33400.0
2008-12-15 10:20:00,36.22,36.25,36.07,36.11,27300.0,27.1861,27.2087,27.0736,27.1036,27300.0
2008-12-15 10:25:00,36.1,36.29,36.03,36.23,21100.0,27.0961,27.2387,27.0435,27.1937,21100.0
2008-12-15 10:30:00,36.2,36.36,36.14,36.36,16700.0,27.1711,27.2912,27.1261,27.2912,16700.0
2008-12-15 10:35:00,36.35,36.37,36.12,36.37,16700.0,27.2837,27.2987,27.1111,27.2987,16700.0
2008-12-15 10:40:00,36.34,36.55,36.27,36.35,32000.0,27.2762,27.4338,27.2237,27.2837,32000.0
2008-12-15 10:45:00,36.33,36.47,36.19,36.24,18400.0,27.2687,27.3738,27.1636,27.2012,18400.0
2008-12-15 10:50:00,36.24,36.32,36.2,36.27,20600.0,27.2012,27.2612,27.1711,27.2237,20600.0
2008-12-15 10:55:00,36.29,36.37,36.14,36.16,12400.0,27.2387,27.2987,27.1261,27.1411,12400.0
2008-12-15 11:00:00,36.14,36.18,36.05,36.16,11400.0,27.1261,27.1561,27.0585,27.1411,11400.0
2008-12-15 11:05:00,36.18,36.36,36.16,36.28,18500.0,27.1561,27.2912,27.1411,27.2312,18500.0
2008-12-15 11:10:00,36.29,36.48,36.24,36.48,30400.0,27.2387,27.3813,27.2012,27.3813,30400.0
2008-12-15 11:15:00,36.51,36.6,36.3,36.31,16900.0,27.4038,27.4714,27.2462,27.2537,16900.0
2008-12-15 11:20:00,36.3,36.56,36.3,36.43,12000.0,27.2462,27.4413,27.2462,27.3438,12000.0
2008-12-15 11:25:00,36.43,36.54,36.41,36.49,16600.0,27.3438,27.4263,27.3288,27.3888,16600.0
2008-12-15 11:30:00,36.48,36.51,36.33,36.33,13000.0,27.3813,27.4038,27.2687,27.2687,13000.0
2008-12-15 11:35:00,36.32,36.37,36.21,36.24,11600.0,27.2612,27.2987,27.1786,27.2012,11600.0
2008-12-15 11:40:00,36.26,36.43,36.22,36.43,17300.0,27.2162,27.3438,27.1861,27.3438,17300.0
2008-12-15 11:45:00,36.45,36.52,36.33,36.52,11300.0,27.3588,27.4113,27.2687,27.4113,11300.0
2008-12-15 11:50:00,36.54,36.7,36.48,36.56,17000.0,27.4263,27.5464,27.3813,27.4413,17000.0
2008-12-15 11:55:00,36.56,36.57,36.39,36.48,9500.0,27.4413,27.4489,27.3137,27.3813,9500.0
2008-12-15 12:00:00,36.45,36.51,36.3,36.46,11700.0,27.3588,27.4038,27.2462,27.3663,11700.0
2008-12-15 12:05:00,36.47,36.72,36.46,36.66,12100.0,27.3738,27.5614,27.3663,27.5164,12100.0
2008-12-15 12:10:00,36.66,36.71,36.6,36.61,7500.0,27.5164,27.5539,27.4714,27.4789,7500.0
2008-12-15 12:15:00,36.6,36.63,36.5,36.6,14500.0,27.4714,27.4939,27.3963,27.4714,14500.0
2008-12-15 12:20:00,36.6,36.69,36.57,36.69,8100.0,27.4714,27.5389,27.4489,27.5389,8100.0
2008-12-15 12:25:00,36.66,36.74,36.65,36.73,12500.0,27.5164,27.5765,27.5089,27.5689,12500.0
2008-12-15 12:30:00,36.72,36.75,36.64,36.64,8500.0,27.5614,27.584,27.5014,27.5014,8500.0
2008-12-15 12:35:00,36.64,36.67,36.43,36.43,26500.0,27.5014,27.5239,27.3438,27.3438,26500.0
2008-12-15 12:40:00,36.44,36.49,36.42,36.45,8700.0,27.3513,27.3888,27.3363,27.3588,8700.0
2008-12-15 12:45:00,36.44,36.54,36.41,36.41,6000.0,27.3513,27.4263,27.3288,27.3288,6000.0
2008-12-15 12:50:00,36.42,36.47,36.37,36.4,20500.0,27.3363,27.3738,27.2987,27.3213,20500.0
2008-12-15 12:55:00,36.38,36.44,36.38,36.4,16300.0,27.3062,27.3513,27.3062,27.3213,16300.0
2008-12-15 13:00:00,36.4,36.48,36.29,36.29,12500.0,27.3213,27.3813,27.2387,27.2387,12500.0
2008-12-15 13:05:00,36.28,36.33,36.12,36.12,21100.0,27.2312,27.2687,27.1111,27.1111,21100.0
2008-12-15 13:10:00,36.13,36.24,36.12,36.24,8900.0,27.1186,27.2012,27.1111,27.2012,8900.0
2008-12-15 13:15:00,36.24,36.25,36.22,36.25,3200.0,27.2012,27.2087,27.1861,27.2087,3200.0
2008-12-15 13:20:00,36.26,36.41,36.26,36.35,7500.0,27.2162,27.3288,27.2162,27.2837,7500.0
2008-12-15 13:25:00,36.32,36.5,36.32,36.44,12700.0,27.2612,27.3963,27.2612,27.3513,12700.0
2008-12-15 13:30:00,36.4,36.48,36.36,36.46,7500.0,27.3213,27.3813,27.2912,27.3663,7500.0
2008-12-15 13:35:00,36.45,36.48,36.28,36.29,12400.0,27.3588,27.3813,27.2312,27.2387,12400.0
2008-12-15 13:40:00,36.32,36.53,36.32,36.37,10400.0,27.2612,27.4188,27.2612,27.2987,10400.0
2008-12-15 13:45:00,36.36,36.53,36.35,36.49,8600.0,27.2912,27.4188,27.2837,27.3888,8600.0
2008-12-15 13:50:00,36.47,36.47,36.32,36.47,11600.0,27.3738,27.3738,27.2612,27.3738,11600.0
2008-12-15 13:55:00,36.46,36.46,36.32,36.38,8900.0,27.3663,27.3663,27.2612,27.3062,8900.0
2008-12-15 14:00:00,36.37,36.59,36.37,36.48,10500.0,27.2987,27.4639,27.2987,27.3813,10500.0
2008-12-15 14:05:00,36.48,36.49,36.44,36.46,6500.0,27.3813,27.3888,27.3513,27.3663,6500.0
2008-12-15 14:10:00,36.49,36.6,36.42,36.42,35200.0,27.3888,27.4714,27.3363,27.3363,35200.0
2008-12-15 14:15:00,36.46,36.52,36.44,36.5,20100.0,27.3663,27.4113,27.3513,27.3963,20100.0
2008-12-15 14:20:00,36.53,36.7,36.53,36.61,15200.0,27.4188,27.5464,27.4188,27.4789,15200.0
2008-12-15 14:25:00,36.63,36.72,36.4,36.4,14700.0,27.4939,27.5614,27.3213,27.3213,14700.0
2008-12-15 14:30:00,36.4,36.65,36.38,36.65,19600.0,27.3213,27.5089,27.3062,27.5089,19600.0
2008-12-15 14:35:00,36.62,36.69,36.48,36.53,9200.0,27.4864,27.5389,27.3813,27.4188,9200.0
2008-12-15 14:40:00,36.54,36.69,36.38,36.39,15200.0,27.4263,27.5389,27.3062,27.3137,15200.0
2008-12-15 14:45:00,36.35,36.57,36.32,36.57,11700.0,27.2837,27.4489,27.2612,27.4489,11700.0
2008-12-15 14:50:00,36.55,36.61,36.53,36.53,8000.0,27.4338,27.4789,27.4188,27.4188,8000.0
2008-12-15 14:55:00,36.53,36.53,36.34,36.37,8600.0,27.4188,27.4188,27.2762,27.2987,8600.0
2008-12-15 15:00:00,36.36,36.5,36.32,36.4,11300.0,27.2912,27.3963,27.2612,27.3213,11300.0
2008-12-15 15:05:00,36.42,36.57,36.39,36.47,43400.0,27.3363,27.4489,27.3137,27.3738,43400.0
2008-12-15 15:10:00,36.46,36.48,36.25,36.32,25800.0,27.3663,27.3813,27.2087,27.2612,25800.0
2008-12-15 15:15:00,36.31,36.37,36.15,36.16,20200.0,27.2537,27.2987,27.1336,27.1411,20200.0
2008-12-15 15:20:00,36.16,36.33,36.14,36.28,21200.0,27.1411,27.2687,27.1261,27.2312,21200.0
2008-12-15 15:25:00,36.28,36.37,36.11,36.26,20900.0,27.2312,27.2987,27.1036,27.2162,20900.0
2008-12-15 15:30:00,36.26,36.44,36.17,36.44,16100.0,27.2162,27.3513,27.1486,27.3513,16100.0
2008-12-15 15:35:00,36.43,36.86,36.42,36.7,57300.0,27.3438,27.6665,27.3363,27.5464,57300.0
2008-12-15 15:40:00,36.7,37.03,36.6,36.73,50200.0,27.5464,27.7941,27.4714,27.5689,50200.0
2008-12-15 15:45:00,36.74,36.99,36.67,36.75,40100.0,27.5765,27.7641,27.5239,27.584,40100.0
2008-12-15 15:50:00,36.73,36.82,36.48,36.53,38100.0,27.5689,27.6365,27.3813,27.4188,38100.0
2008-12-15 15:55:00,36.51,36.71,36.51,36.65,31500.0,27.4038,27.5539,27.4038,27.5089,31500.0
2008-12-16 09:30:00,36.46,36.58,36.08,36.19,47700.0,27.3663,27.4564,27.0811,27.1636,47700.0
2008-12-16 09:35:00,36.27,36.27,35.9,36.24,72200.0,27.2237,27.2237,26.946,27.2012,72200.0
2008-12-16 09:40:00,36.26,36.58,36.22,36.24,30200.0,27.2162,27.4564,27.1861,27.2012,30200.0
2008-12-16 09:45:00,36.3,36.69,36.3,36.39,19400.0,27.2462,27.5389,27.2462,27.3137,19400.0
2008-12-16 09:50:00,36.37,36.49,36.27,36.33,7200.0,27.2987,27.3888,27.2237,27.2687,7200.0
2008-12-16 09:55:00,36.38,36.56,36.3,36.31,7100.0,27.3062,27.4413,27.2462,27.2537,7100.0
2008-12-16 10:00:00,36.34,36.47,36.17,36.47,9000.0,27.2762,27.3738,27.1486,27.3738,9000.0
2008-12-16 10:05:00,36.46,36.72,36.41,36.72,14300.0,27.3663,27.5614,27.3288,27.5614,14300.0
2008-12-16 10:10:00,36.69,36.71,36.55,36.57,10900.0,27.5389,27.5539,27.4338,27.4489,10900.0
2008-12-16 10:15:00,36.56,36.57,36.5,36.53,11600.0,27.4413,27.4489,27.3963,27.4188,11600.0
2008-12-16 10:20:00,36.53,36.54,36.43,36.52,9900.0,27.4188,27.4263,27.3438,27.4113,9900.0
2008-12-16 10:25:00,36.48,36.54,36.4,36.4,7700.0,27.3813,27.4263,27.3213,27.3213,7700.0
2008-12-16 10:30:00,36.44,36.54,36.4,36.51,15100.0,27.3513,27.4263,27.3213,27.4038,15100.0
2008-12-16 10:35:00,36.52,36.55,36.44,36.49,10600.0,27.4113,27.4338,27.3513,27.3888,10600.0
2008-12-16 10:40:00,36.49,36.51,36.39,36.41,9900.0,27.3888,27.4038,27.3137,27.3288,9900.0
2008-12-16 10:45:00,36.39,36.48,36.36,36.48,9000.0,27.3137,27.3813,27.2912,27.3813,9000.0
2008-12-16 10:50:00,36.51,36.58,36.51,36.57,10500.0,27.4038,27.4564,27.4038,27.4489,10500.0
2008-12-16 10:55:00,36.57,36.61,36.51,36.57,7700.0,27.4489,27.4789,27.4038,27.4489,7700.0
2008-12-16 11:00:00,36.59,36.68,36.58,36.65,10700.0,27.4639,27.5314,27.4564,27.5089,10700.0
2008-12-16 11:05:00,36.65,36.75,36.65,36.7,12600.0,27.5089,27.584,27.5089,27.5464,12600.0
2008-12-16 11:10:00,36.69,36.78,36.68,36.68,13500.0,27.5389,27.6065,27.5314,27.5314,13500.0
2008-12-16 11:15:00,36.67,36.75,36.61,36.7,9800.0,27.5239,27.584,27.4789,27.5464,9800.0
2008-12-16 11:20:00,36.71,36.8,36.67,36.8,10000.0,27.5539,27.6215,27.5239,27.6215,10000.0
2008-12-16 11:25:00,36.8,36.8,36.73,36.76,5200.0,27.6215,27.6215,27.5689,27.5915,5200.0
2008-12-16 11:30:00,36.78,36.93,36.78,36.8,7000.0,27.6065,27.7191,27.6065,27.6215,7000.0
2008-12-16 11:35:00,36.81,36.87,36.79,36.83,7100.0,27.629,27.674,27.614,27.644,7100.0
2008-12-16 11:40:00,36.83,36.84,36.76,36.84,5000.0,27.644,27.6515,27.5915,27.6515,5000.0
2008-12-16 11:45:00,36.86,36.92,36.8,36.8,6000.0,27.6665,27.7116,27.6215,27.6215,6000.0
2008-12-16 11:50:00,36.83,36.89,36.82,36.88,4500.0,27.644,27.689,27.6365,27.6815,4500.0
2008-12-16 11:55:00,36.87,36.97,36.85,36.88,6700.0,27.674,27.7491,27.659,27.6815,6700.0
2008-12-16 12:00:00,36.87,36.98,36.87,36.96,29800.0,27.674,27.7566,27.674,27.7416,29800.0
2008-12-16 12:05:00,36.97,36.99,36.9,36.94,12800.0,27.7491,27.7641,27.6965,27.7266,12800.0
2008-12-16 12:10:00,36.96,37.1,36.96,37.06,24600.0,27.7416,27.8467,27.7416,27.8166,24600.0
2008-12-16 12:15:00,37.07,37.16,37.04,37.09,8400.0,27.8241,27.8917,27.8016,27.8392,8400.0
2008-12-16 12:20:00,37.07,37.12,37.01,37.1,4800.0,27.8241,27.8617,27.7791,27.8467,4800.0
2008-12-16 12:25:00,37.09,37.09,37.01,37.02,3800.0,27.8392,27.8392,27.7791,27.7866,3800.0
2008-12-16 12:30:00,37.02,37.06,36.98,37.01,5100.0,27.7866,27.8166,27.7566,27.7791,5100.0
2008-12-16 12:35:00,36.99,36.99,36.92,36.93,8000.0,27.7641,27.7641,27.7116,27.7191,8000.0
2008-12-16 12:40:00,36.92,36.99,36.89,36.92,7400.0,27.7116,27.7641,27.689,27.7116,7400.0
2008-12-16 12:45:00,36.92,36.98,36.84,36.88,8800.0,27.7116,27.7566,27.6515,27.6815,8800.0
2008-12-16 12:50:00,36.91,36.91,36.78,36.82,3500.0,27.704,27.704,27.6065,27.6365,3500.0
2008-12-16 12:55:00,36.83,36.83,36.7,36.74,14500.0,27.644,27.644,27.5464,27.5765,14500.0
2008-12-16 13:00:00,36.69,36.75,36.64,36.75,5800.0,27.5389,27.584,27.5014,27.584,5800.0
2008-12-16 13:05:00,36.72,36.75,36.7,36.72,3400.0,27.5614,27.584,27.5464,27.5614,3400.0
2008-12-16 13:10:00,36.74,36.78,36.71,36.72,5300.0,27.5765,27.6065,27.5539,27.5614,5300.0
2008-12-16 13:15:00,36.73,36.85,36.67,36.85,5700.0,27.5689,27.659,27.5239,27.659,5700.0
2008-12-16 13:20:00,36.87,36.87,36.77,36.78,3800.0,27.674,27.674,27.599,27.6065,3800.0
2008-12-16 13:25:00,36.77,36.81,36.75,36.8,4400.0,27.599,27.629,27.584,27.6215,4400.0
2008-12-16 13:30:00,36.79,36.91,36.71,36.75,13100.0,27.614,27.704,27.5539,27.584,13100.0
2008-12-16 13:35:00,36.74,36.94,36.7,36.84,9800.0,27.5765,27.7266,27.5464,27.6515,9800.0
2008-12-16 13:40:00,36.85,36.95,36.8,36.84,14600.0,27.659,27.7341,27.6215,27.6515,14600.0
2008-12-16 13:45:00,36.82,36.94,36.82,36.85,13700.0,27.6365,27.7266,27.6365,27.659,13700.0
2008-12-16 13:50:00,36.84,36.93,36.82,36.88,12800.0,27.6515,27.7191,27.6365,27.6815,12800.0
2008-12-16 13:55:00,36.86,36.89,36.79,36.79,6300.0,27.6665,27.689,27.614,27.614,6300.0
2008-12-16 14:00:00,36.81,36.82,36.74,36.82,6400.0,27.629,27.6365,27.5765,27.6365,6400.0
2008-12-16 14:05:00,36.81,36.89,36.78,36.85,9200.0,27.629,27.689,27.6065,27.659,9200.0
2008-12-16 14:10:00,36.85,36.98,36.74,36.78,10400.0,27.659,27.7566,27.5765,27.6065,10400.0
2008-12-16 14:15:00,36.78,36.86,36.74,36.79,9800.0,27.6065,27.6665,27.5765,27.614,9800.0
2008-12-16 14:20:00,36.77,37.31,36.72,36.9,44200.0,27.599,28.0043,27.5614,27.6965,44200.0
2008-12-16 14:25:00,36.87,37.22,36.81,37.19,25000.0,27.674,27.9367,27.629,27.9142,25000.0
2008-12-16 14:30:00,37.23,37.63,37.23,37.54,26800.0,27.9442,28.2445,27.9442,28.1769,26800.0
2008-12-16 14:35:00,37.55,37.77,37.48,37.66,45000.0,28.1844,28.3496,28.1319,28.267,45000.0
2008-12-16 14:40:00,37.65,37.85,37.31,37.44,76500.0,28.2595,28.4096,28.0043,28.1019,76500.0
2008-12-16 14:45:00,37.43,37.52,37.22,37.44,38200.0,28.0944,28.1619,27.9367,28.1019,38200.0
2008-12-16 14:50:00,37.44,37.71,37.27,37.66,33300.0,28.1019,28.3045,27.9743,28.267,33300.0
2008-12-16 14:55:00,37.71,37.71,37.28,37.53,66500.0,28.3045,28.3045,27.9818,28.1694,66500.0
2008-12-16 15:00:00,37.55,37.66,37.18,37.25,56800.0,28.1844,28.267,27.9067,27.9592,56800.0
2008-12-16 15:05:00,37.29,37.63,37.28,37.59,72500.0,27.9893,28.2445,27.9818,28.2144,72500.0
2008-12-16 15:10:00,37.58,37.92,37.53,37.88,46100.0,28.2069,28.4621,28.1694,28.4321,46100.0
2008-12-16 15:15:00,37.88,38.12,37.86,38.04,45600.0,28.4321,28.6123,28.4171,28.5522,45600.0
2008-12-16 15:20:00,38.08,38.35,38.06,38.22,39900.0,28.5822,28.7849,28.5672,28.6873,39900.0
2008-12-16 15:25:00,38.2,38.35,38.11,38.21,26800.0,28.6723,28.7849,28.6048,28.6798,26800.0
2008-12-16 15:30:00,38.24,38.33,38.13,38.22,45900.0,28.7023,28.7699,28.6198,28.6873,45900.0
2008-12-16 15:35:00,38.26,38.28,38.02,38.2,38300.0,28.7173,28.7323,28.5372,28.6723,38300.0
2008-12-16 15:40:00,38.2,38.23,38.01,38.23,44800.0,28.6723,28.6948,28.5297,28.6948,44800.0
2008-12-16 15:45:00,38.23,38.28,37.87,37.89,38200.0,28.6948,28.7323,28.4246,28.4396,38200.0
2008-12-16 15:50:00,37.91,38.19,37.91,38.19,40300.0,28.4546,28.6648,28.4546,28.6648,40300.0
2008-12-16 15:55:00,38.19,38.33,38.1,38.25,59400.0,28.6648,28.7699,28.5972,28.7098,59400.0
2008-12-17 09:30:00,38.0,38.0,37.33,37.59,27100.0,28.5222,28.5222,28.0193,28.2144,27100.0
2008-12-17 09:35:00,37.57,38.1,37.48,38.06,17500.0,28.1994,28.5972,28.1319,28.5672,17500.0
2008-12-17 09:40:00,38.11,38.14,37.68,37.82,19100.0,28.6048,28.6273,28.282,28.3871,19100.0
2008-12-17 09:45:00,37.79,38.05,37.79,38.01,18700.0,28.3646,28.5597,28.3646,28.5297,18700.0
2008-12-17 09:50:00,37.99,38.02,37.84,37.96,22100.0,28.5147,28.5372,28.4021,28.4922,22100.0
2008-12-17 09:55:00,37.94,37.95,37.77,37.91,25800.0,28.4772,28.4847,28.3496,28.4546,25800.0
2008-12-17 10:00:00,37.88,38.0,37.61,37.62,27500.0,28.4321,28.5222,28.2295,28.237,27500.0
2008-12-17 10:05:00,37.62,37.62,37.37,37.49,26000.0,28.237,28.237,28.0493,28.1394,26000.0
2008-12-17 10:10:00,37.5,37.5,37.18,37.3,13900.0,28.1469,28.1469,27.9067,27.9968,13900.0
2008-12-17 10:15:00,37.3,37.35,37.18,37.24,27500.0,27.9968,28.0343,27.9067,27.9517,27500.0
2008-12-17 10:20:00,37.27,37.27,37.19,37.19,12000.0,27.9743,27.9743,27.9142,27.9142,12000.0
2008-12-17 10:25:00,37.19,37.23,37.11,37.2,21600.0,27.9142,27.9442,27.8542,27.9217,21600.0
2008-12-17 10:30:00,37.22,37.4,37.17,37.39,30700.0,27.9367,28.0718,27.8992,28.0643,30700.0
2008-12-17 10:35:00,37.36,37.43,37.26,37.3,20100.0,28.0418,28.0944,27.9668,27.9968,20100.0
2008-12-17 10:40:00,37.29,37.5,37.22,37.45,15600.0,27.9893,28.1469,27.9367,28.1094,15600.0
2008-12-17 10:45:00,37.45,37.45,37.26,37.26,17700.0,28.1094,28.1094,27.9668,27.9668,17700.0
2008-12-17 10:50:00,37.26,37.46,37.25,37.36,18000.0,27.9668,28.1169,27.9592,28.0418,18000.0
2008-12-17 10:55:00,37.36,37.54,37.36,37.5,9700.0,28.0418,28.1769,28.0418,28.1469,9700.0
2008-12-17 11:00:00,37.55,37.64,37.44,37.49,26900.0,28.1844,28.252,28.1019,28.1394,26900.0
2008-12-17 11:05:00,37.46,37.68,37.46,37.68,16800.0,28.1169,28.282,28.1169,28.282,16800.0
2008-12-17 11:10:00,37.67,37.73,37.54,37.72,12400.0,28.2745,28.3195,28.1769,28.312,12400.0
2008-12-17 11:15:00,37.69,37.75,37.47,37.48,13700.0,28.2895,28.3345,28.1244,28.1319,13700.0
2008-12-17 11:20:00,37.48,37.58,37.46,37.48,19600.0,28.1319,28.2069,28.1169,28.1319,19600.0
2008-12-17 11:25:00,37.45,37.62,37.45,37.56,8800.0,28.1094,28.237,28.1094,28.1919,8800.0
2008-12-17 11:30:00,37.55,37.72,37.54,37.57,15700.0,28.1844,28.312,28.1769,28.1994,15700.0
2008-12-17 11:35:00,37.58,37.77,37.54,37.73,11700.0,28.2069,28.3496,28.1769,28.3195,11700.0
2008-12-17 11:40:00,37.75,37.95,37.74,37.84,15600.0,28.3345,28.4847,28.327,28.4021,15600.0
2008-12-17 11:45:00,37.84,37.96,37.82,37.85,8800.0,28.4021,28.4922,28.3871,28.4096,8800.0
2008-12-17 11:50:00,37.85,37.93,37.78,37.78,6000.0,28.4096,28.4696,28.3571,28.3571,6000.0
2008-12-17 11:55:00,37.77,38.0,37.77,37.89,8500.0,28.3496,28.5222,28.3496,28.4396,8500.0
2008-12-17 12:00:00,37.91,37.93,37.85,37.87,6700.0,28.4546,28.4696,28.4096,28.4246,6700.0
2008-12-17 12:05:00,37.87,38.2,37.87,38.15,11700.0,28.4246,28.6723,28.4246,28.6348,11700.0
2008-12-17 12:10:00,38.13,38.29,38.13,38.18,16500.0,28.6198,28.7399,28.6198,28.6573,16500.0
2008-12-17 12:15:00,38.18,38.23,38.13,38.21,8200.0,28.6573,28.6948,28.6198,28.6798,8200.0
2008-12-17 12:20:00,38.2,38.21,38.07,38.08,5700.0,28.6723,28.6798,28.5747,28.5822,5700.0
2008-12-17 12:25:00,38.11,38.2,38.03,38.03,14900.0,28.6048,28.6723,28.5447,28.5447,14900.0
2008-12-17 12:30:00,38.07,38.16,38.0,38.02,11900.0,28.5747,28.6423,28.5222,28.5372,11900.0
2008-12-17 12:35:00,37.98,38.01,37.89,37.89,23600.0,28.5072,28.5297,28.4396,28.4396,23600.0
2008-12-17 12:40:00,37.89,37.94,37.88,37.9,13900.0,28.4396,28.4772,28.4321,28.4471,13900.0
2008-12-17 12:45:00,37.9,38.07,37.87,38.07,9500.0,28.4471,28.5747,28.4246,28.5747,9500.0
2008-12-17 12:50:00,38.06,38.28,38.06,38.25,8900.0,28.5672,28.7323,28.5672,28.7098,8900.0
2008-12-17 12:55:00,38.24,38.34,38.18,38.26,22900.0,28.7023,28.7774,28.6573,28.7173,22900.0
2008-12-17 13:00:00,38.27,38.27,38.16,38.26,7200.0,28.7248,28.7248,28.6423,28.7173,7200.0
2008-12-17 13:05:00,38.24,38.31,38.18,38.31,7300.0,28.7023,28.7549,28.6573,28.7549,7300.0
2008-12-17 13:10:00,38.29,38.39,38.2,38.24,9600.0,28.7399,28.8149,28.6723,28.7023,9600.0
2008-12-17 13:15:00,38.25,38.41,38.21,38.28,9400.0,28.7098,28.8299,28.6798,28.7323,9400.0
2008-12-17 13:20:00,38.27,38.49,38.27,38.47,8800.0,28.7248,28.89,28.7248,28.875,8800.0
2008-12-17 13:25:00,38.45,38.47,38.26,38.28,5900.0,28.8599,28.875,28.7173,28.7323,5900.0
2008-12-17 13:30:00,38.26,38.51,38.26,38.48,14100.0,28.7173,28.905,28.7173,28.8825,14100.0
2008-12-17 13:35:00,38.48,38.72,38.43,38.68,17300.0,28.8825,29.0626,28.8449,29.0326,17300.0
2008-12-17 13:40:00,38.67,38.71,38.58,38.64,6000.0,29.0251,29.0551,28.9575,29.0026,6000.0
2008-12-17 13:45:00,38.65,38.79,38.65,38.69,8600.0,29.0101,29.1151,29.0101,29.0401,8600.0
2008-12-17 13:50:00,38.69,38.76,38.57,38.72,12400.0,29.0401,29.0926,28.95,29.0626,12400.0
2008-12-17 13:55:00,38.74,38.76,38.6,38.61,7100.0,29.0776,29.0926,28.9725,28.98,7100.0
2008-12-17 14:00:00,38.61,38.76,38.56,38.67,9200.0,28.98,29.0926,28.9425,29.0251,9200.0
2008-12-17 14:05:00,38.69,38.77,38.63,38.75,11400.0,29.0401,29.1001,28.9951,29.0851,11400.0
2008-12-17 14:10:00,38.74,38.74,38.62,38.7,11000.0,29.0776,29.0776,28.9875,29.0476,11000.0
2008-12-17 14:15:00,38.73,38.8,38.57,38.63,21300.0,29.0701,29.1227,28.95,28.9951,21300.0
2008-12-17 14:20:00,38.65,38.66,38.38,38.48,22100.0,29.0101,29.0176,28.8074,28.8825,22100.0
2008-12-17 14:25:00,38.5,38.52,38.18,38.18,29400.0,28.8975,28.9125,28.6573,28.6573,29400.0
2008-12-17 14:30:00,38.18,38.29,38.07,38.1,28100.0,28.6573,28.7399,28.5747,28.5972,28100.0
2008-12-17 14:35:00,38.11,38.31,38.02,38.28,25500.0,28.6048,28.7549,28.5372,28.7323,25500.0
2008-12-17 14:40:00,38.26,38.4,38.25,38.29,18300.0,28.7173,28.8224,28.7098,28.7399,18300.0
2008-12-17 14:45:00,38.3,38.53,38.18,38.53,31100.0,28.7474,28.92,28.6573,28.92,31100.0
2008-12-17 14:50:00,38.51,38.57,38.37,38.4,18600.0,28.905,28.95,28.7999,28.8224,18600.0
2008-12-17 14:55:00,38.38,38.6,38.34,38.47,29900.0,28.8074,28.9725,28.7774,28.875,29900.0
2008-12-17 15:00:00,38.5,38.77,38.5,38.72,24200.0,28.8975,29.1001,28.8975,29.0626,24200.0
2008-12-17 15:05:00,38.71,38.71,38.51,38.55,19800.0,29.0551,29.0551,28.905,28.935,19800.0
2008-12-17 15:10:00,38.55,38.68,38.42,38.57,15900.0,28.935,29.0326,28.8374,28.95,15900.0
2008-12-17 15:15:00,38.58,38.79,38.53,38.64,21700.0,28.9575,29.1151,28.92,29.0026,21700.0
2008-12-17 15:20:00,38.67,38.77,38.55,38.64,17700.0,29.0251,29.1001,28.935,29.0026,17700.0
2008-12-17 15:25:00,38.65,38.66,38.37,38.4,26000.0,29.0101,29.0176,28.7999,28.8224,26000.0
2008-12-17 15:30:00,38.4,38.43,38.27,38.33,39100.0,28.8224,28.8449,28.7248,28.7699,39100.0
2008-12-17 15:35:00,38.33,38.54,38.26,38.34,30400.0,28.7699,28.9275,28.7173,28.7774,30400.0
2008-12-17 15:40:00,38.29,38.63,38.28,38.47,33200.0,28.7399,28.9951,28.7323,28.875,33200.0
2008-12-17 15:45:00,38.5,38.71,38.36,38.63,40200.0,28.8975,29.0551,28.7924,28.9951,40200.0
2008-12-17 15:50:00,38.63,38.63,38.43,38.46,37200.0,28.9951,28.9951,28.8449,28.8675,37200.0
2008-12-17 15:55:00,38.47,38.47,38.25,38.32,65600.0,28.875,28.875,28.7098,28.7624,65600.0
2008-12-18 09:30:00,38.53,38.62,38.04,38.13,25800.0,28.92,28.9875,28.5522,28.6198,25800.0
2008-12-18 09:35:00,38.19,38.38,38.01,38.06,15200.0,28.6648,28.8074,28.5297,28.5672,15200.0
2008-12-18 09:40:00,38.1,38.35,38.05,38.13,18800.0,28.5972,28.7849,28.5597,28.6198,18800.0
2008-12-18 09:45:00,38.09,38.11,37.62,37.78,13000.0,28.5897,28.6048,28.237,28.3571,13000.0
2008-12-18 09:50:00,37.77,37.8,37.47,37.5,18600.0,28.3496,28.3721,28.1244,28.1469,18600.0
2008-12-18 09:55:00,37.48,37.56,37.4,37.51,15300.0,28.1319,28.1919,28.0718,28.1544,15300.0
2008-12-18 10:00:00,37.52,37.97,37.5,37.84,16600.0,28.1619,28.4997,28.1469,28.4021,16600.0
2008-12-18 10:05:00,37.8,37.93,37.68,37.93,12500.0,28.3721,28.4696,28.282,28.4696,12500.0
2008-12-18 10:10:00,37.95,37.96,37.83,37.85,8500.0,28.4847,28.4922,28.3946,28.4096,8500.0
2008-12-18 10:15:00,37.88,37.94,37.69,37.69,12400.0,28.4321,28.4772,28.2895,28.2895,12400.0
2008-12-18 10:20:00,37.68,37.92,37.64,37.78,14300.0,28.282,28.4621,28.252,28.3571,14300.0
2008-12-18 10:25:00,37.83,38.03,37.81,38.0,13600.0,28.3946,28.5447,28.3796,28.5222,13600.0
2008-12-18 10:30:00,38.0,38.09,37.89,37.93,14300.0,28.5222,28.5897,28.4396,28.4696,14300.0
2008-12-18 10:35:00,37.96,38.0,37.89,37.98,8800.0,28.4922,28.5222,28.4396,28.5072,8800.0
2008-12-18 10:40:00,37.98,38.03,37.91,38.03,11500.0,28.5072,28.5447,28.4546,28.5447,11500.0
2008-12-18 10:45:00,38.01,38.1,37.96,38.1,6200.0,28.5297,28.5972,28.4922,28.5972,6200.0
2008-12-18 10:50:00,38.11,38.18,38.03,38.16,22600.0,28.6048,28.6573,28.5447,28.6423,22600.0
2008-12-18 10:55:00,38.14,38.14,37.92,37.93,9700.0,28.6273,28.6273,28.4621,28.4696,9700.0
2008-12-18 11:00:00,37.92,38.01,37.89,38.0,8500.0,28.4621,28.5297,28.4396,28.5222,8500.0
2008-12-18 11:05:00,37.99,38.05,37.88,37.88,12300.0,28.5147,28.5597,28.4321,28.4321,12300.0
2008-12-18 11:10:00,37.86,37.86,37.69,37.73,11100.0,28.4171,28.4171,28.2895,28.3195,11100.0
2008-12-18 11:15:00,37.72,37.82,37.72,37.76,7700.0,28.312,28.3871,28.312,28.342,7700.0
2008-12-18 11:20:00,37.76,37.78,37.68,37.74,7000.0,28.342,28.3571,28.282,28.327,7000.0
2008-12-18 11:25:00,37.74,37.81,37.7,37.77,8900.0,28.327,28.3796,28.297,28.3496,8900.0
2008-12-18 11:30:00,37.79,37.82,37.75,37.78,4900.0,28.3646,28.3871,28.3345,28.3571,4900.0
2008-12-18 11:35:00,37.79,37.79,37.66,37.78,9500.0,28.3646,28.3646,28.267,28.3571,9500.0
2008-12-18 11:40:00,37.78,37.81,37.76,37.79,3700.0,28.3571,28.3796,28.342,28.3646,3700.0
2008-12-18 11:45:00,37.81,37.97,37.79,37.89,9800.0,28.3796,28.4997,28.3646,28.4396,9800.0
2008-12-18 11:50:00,37.94,38.0,37.92,38.0,5100.0,28.4772,28.5222,28.4621,28.5222,5100.0
2008-12-18 11:55:00,37.97,37.99,37.95,37.99,3200.0,28.4997,28.5147,28.4847,28.5147,3200.0
2008-12-18 12:00:00,38.0,38.05,37.84,37.86,7000.0,28.5222,28.5597,28.4021,28.4171,7000.0
2008-12-18 12:05:00,37.86,37.9,37.86,37.87,3400.0,28.4171,28.4471,28.4171,28.4246,3400.0
2008-12-18 12:10:00,37.87,38.03,37.86,38.03,3700.0,28.4246,28.5447,28.4171,28.5447,3700.0
2008-12-18 12:15:00,38.02,38.03,37.93,37.95,4000.0,28.5372,28.5447,28.4696,28.4847,4000.0
2008-12-18 12:20:00,37.96,37.96,37.73,37.86,8700.0,28.4922,28.4922,28.3195,28.4171,8700.0
2008-12-18 12:25:00,37.83,37.87,37.73,37.78,4600.0,28.3946,28.4246,28.3195,28.3571,4600.0
2008-12-18 12:30:00,37.78,37.87,37.76,37.85,7500.0,28.3571,28.4246,28.342,28.4096,7500.0
2008-12-18 12:35:00,37.85,37.9,37.72,37.72,5200.0,28.4096,28.4471,28.312,28.312,5200.0
2008-12-18 12:40:00,37.73,37.96,37.73,37.91,10100.0,28.3195,28.4922,28.3195,28.4546,10100.0
2008-12-18 12:45:00,37.9,37.94,37.89,37.92,4000.0,28.4471,28.4772,28.4396,28.4621,4000.0
2008-12-18 12:50:00,37.92,37.93,37.85,37.88,4300.0,28.4621,28.4696,28.4096,28.4321,4300.0
2008-12-18 12:55:00,37.91,37.92,37.83,37.91,4900.0,28.4546,28.4621,28.3946,28.4546,4900.0
2008-12-18 13:00:00,37.93,37.97,37.85,37.85,10000.0,28.4696,28.4997,28.4096,28.4096,10000.0
2008-12-18 13:05:00,37.87,37.91,37.84,37.87,7400.0,28.4246,28.4546,28.4021,28.4246,7400.0
2008-12-18 13:10:00,37.87,37.89,37.85,37.89,2900.0,28.4246,28.4396,28.4096,28.4396,2900.0
2008-12-18 13:15:00,37.88,37.92,37.88,37.92,3500.0,28.4321,28.4621,28.4321,28.4621,3500.0
2008-12-18 13:20:00,37.9,37.91,37.78,37.81,13300.0,28.4471,28.4546,28.3571,28.3796,13300.0
2008-12-18 13:25:00,37.81,37.86,37.75,37.83,20000.0,28.3796,28.4171,28.3345,28.3946,20000.0
2008-12-18 13:30:00,37.82,37.85,37.68,37.68,11800.0,28.3871,28.4096,28.282,28.282,11800.0
2008-12-18 13:35:00,37.69,37.85,37.65,37.79,13100.0,28.2895,28.4096,28.2595,28.3646,13100.0
2008-12-18 13:40:00,37.77,37.8,37.73,37.75,5600.0,28.3496,28.3721,28.3195,28.3345,5600.0
2008-12-18 13:45:00,37.74,37.78,37.66,37.69,21400.0,28.327,28.3571,28.267,28.2895,21400.0
2008-12-18 13:50:00,37.69,37.77,37.66,37.72,6000.0,28.2895,28.3496,28.267,28.312,6000.0
2008-12-18 13:55:00,37.72,37.74,37.61,37.68,4700.0,28.312,28.327,28.2295,28.282,4700.0
2008-12-18 14:00:00,37.7,37.73,37.57,37.69,7200.0,28.297,28.3195,28.1994,28.2895,7200.0
2008-12-18 14:05:00,37.72,37.75,37.61,37.61,4800.0,28.312,28.3345,28.2295,28.2295,4800.0
2008-12-18 14:10:00,37.61,37.7,37.6,37.66,6300.0,28.2295,28.297,28.222,28.267,6300.0
2008-12-18 14:15:00,37.64,37.7,37.53,37.55,6600.0,28.252,28.297,28.1694,28.1844,6600.0
2008-12-18 14:20:00,37.52,37.56,37.23,37.33,19100.0,28.1619,28.1919,27.9442,28.0193,19100.0
2008-12-18 14:25:00,37.31,37.59,37.31,37.53,24800.0,28.0043,28.2144,28.0043,28.1694,24800.0
2008-12-18 14:30:00,37.5,37.54,37.34,37.46,21400.0,28.1469,28.1769,28.0268,28.1169,21400.0
2008-12-18 14:35:00,37.46,37.6,37.43,37.6,23000.0,28.1169,28.222,28.0944,28.222,23000.0
2008-12-18 14:40:00,37.6,37.7,37.55,37.62,48500.0,28.222,28.297,28.1844,28.237,48500.0
2008-12-18 14:45:00,37.62,37.83,37.5,37.78,22200.0,28.237,28.3946,28.1469,28.3571,22200.0
2008-12-18 14:50:00,37.79,37.87,37.67,37.83,21900.0,28.3646,28.4246,28.2745,28.3946,21900.0
2008-12-18 14:55:00,37.85,37.86,37.55,37.55,13300.0,28.4096,28.4171,28.1844,28.1844,13300.0
2008-12-18 15:00:00,37.55,37.67,37.43,37.58,21100.0,28.1844,28.2745,28.0944,28.2069,21100.0
2008-12-18 15:05:00,37.57,37.6,37.4,37.45,15300.0,28.1994,28.222,28.0718,28.1094,15300.0
2008-12-18 15:10:00,37.45,37.47,37.15,37.26,20300.0,28.1094,28.1244,27.8842,27.9668,20300.0
2008-12-18 15:15:00,37.24,37.29,37.21,37.22,12600.0,27.9517,27.9893,27.9292,27.9367,12600.0
2008-12-18 15:20:00,37.23,37.23,36.81,36.9,34000.0,27.9442,27.9442,27.629,27.6965,34000.0
2008-12-18 15:25:00,36.94,37.0,36.81,36.89,27200.0,27.7266,27.7716,27.629,27.689,27200.0
2008-12-18 15:30:00,36.86,37.1,36.82,37.04,26500.0,27.6665,27.8467,27.6365,27.8016,26500.0
2008-12-18 15:35:00,37.04,37.32,37.03,37.17,28500.0,27.8016,28.0118,27.7941,27.8992,28500.0
2008-12-18 15:40:00,37.14,37.3,37.07,37.07,23600.0,27.8767,27.9968,27.8241,27.8241,23600.0
2008-12-18 15:45:00,37.09,37.32,37.06,37.22,37000.0,27.8392,28.0118,27.8166,27.9367,37000.0
2008-12-18 15:50:00,37.22,37.47,37.19,37.23,38700.0,27.9367,28.1244,27.9142,27.9442,38700.0
2008-12-18 15:55:00,37.23,37.29,37.15,37.24,49200.0,27.9442,27.9893,27.8842,27.9517,49200.0
2008-12-19 09:30:00,37.55,38.91,37.5,38.27,416000.0,28.1844,29.2052,28.1469,28.7248,416000.0
2008-12-19 09:35:00,38.29,38.29,37.89,37.94,21800.0,28.7399,28.7399,28.4396,28.4772,21800.0
2008-12-19 09:40:00,37.99,38.07,37.78,37.87,12900.0,28.5147,28.5747,28.3571,28.4246,12900.0
2008-12-19 09:45:00,37.9,38.13,37.88,38.13,11000.0,28.4471,28.6198,28.4321,28.6198,11000.0
2008-12-19 09:50:00,38.05,38.25,38.0,38.0,17700.0,28.5597,28.7098,28.5222,28.5222,17700.0
2008-12-19 09:55:00,37.96,38.09,37.81,37.86,28700.0,28.4922,28.5897,28.3796,28.4171,28700.0
2008-12-19 10:00:00,37.82,37.98,37.8,37.87,9400.0,28.3871,28.5072,28.3721,28.4246,9400.0
2008-12-19 10:05:00,37.88,37.93,37.76,37.91,9200.0,28.4321,28.4696,28.342,28.4546,9200.0
2008-12-19 10:10:00,37.91,38.18,37.83,38.06,14800.0,28.4546,28.6573,28.3946,28.5672,14800.0
2008-12-19 10:15:00,38.06,38.22,38.06,38.09,13100.0,28.5672,28.6873,28.5672,28.5897,13100.0
2008-12-19 10:20:00,38.11,38.25,38.11,38.18,10000.0,28.6048,28.7098,28.6048,28.6573,10000.0
2008-12-19 10:25:00,38.22,38.3,38.1,38.26,22200.0,28.6873,28.7474,28.5972,28.7173,22200.0
2008-12-19 10:30:00,38.28,38.31,38.15,38.15,9500.0,28.7323,28.7549,28.6348,28.6348,9500.0
2008-12-19 10:35:00,38.18,38.29,38.12,38.22,7300.0,28.6573,28.7399,28.6123,28.6873,7300.0
2008-12-19 10:40:00,38.24,38.51,38.24,38.49,9900.0,28.7023,28.905,28.7023,28.89,9900.0
2008-12-19 10:45:00,38.47,38.5,38.28,38.28,5500.0,28.875,28.8975,28.7323,28.7323,5500.0
2008-12-19 10:50:00,38.28,38.47,38.23,38.44,8900.0,28.7323,28.875,28.6948,28.8524,8900.0
2008-12-19 10:55:00,38.43,38.45,38.17,38.21,12600.0,28.8449,28.8599,28.6498,28.6798,12600.0
2008-12-19 11:00:00,38.23,38.37,38.15,38.33,14800.0,28.6948,28.7999,28.6348,28.7699,14800.0
2008-12-19 11:05:00,38.34,38.35,38.18,38.23,11100.0,28.7774,28.7849,28.6573,28.6948,11100.0
2008-12-19 11:10:00,38.23,38.44,38.23,38.36,9200.0,28.6948,28.8524,28.6948,28.7924,9200.0
2008-12-19 11:15:00,38.34,38.44,38.25,38.33,11100.0,28.7774,28.8524,28.7098,28.7699,11100.0
2008-12-19 11:20:00,38.3,38.42,38.26,38.33,8600.0,28.7474,28.8374,28.7173,28.7699,8600.0
2008-12-19 11:25:00,38.31,38.31,38.14,38.18,6700.0,28.7549,28.7549,28.6273,28.6573,6700.0
2008-12-19 11:30:00,38.21,38.32,38.18,38.18,13700.0,28.6798,28.7624,28.6573,28.6573,13700.0
2008-12-19 11:35:00,38.17,38.25,38.1,38.11,8500.0,28.6498,28.7098,28.5972,28.6048,8500.0
2008-12-19 11:40:00,38.1,38.18,37.9,37.95,13000.0,28.5972,28.6573,28.4471,28.4847,13000.0
2008-12-19 11:45:00,37.94,38.0,37.89,37.9,15300.0,28.4772,28.5222,28.4396,28.4471,15300.0
2008-12-19 11:50:00,37.89,37.92,37.72,37.72,20000.0,28.4396,28.4621,28.312,28.312,20000.0
2008-12-19 11:55:00,37.72,37.75,37.6,37.62,19000.0,28.312,28.3345,28.222,28.237,19000.0
2008-12-19 12:00:00,37.61,37.66,37.48,37.57,18100.0,28.2295,28.267,28.1319,28.1994,18100.0
2008-12-19 12:05:00,37.56,37.59,37.41,37.48,14900.0,28.1919,28.2144,28.0793,28.1319,14900.0
2008-12-19 12:10:00,37.49,37.6,37.47,37.57,27400.0,28.1394,28.222,28.1244,28.1994,27400.0
2008-12-19 12:15:00,37.57,37.7,37.57,37.68,15700.0,28.1994,28.297,28.1994,28.282,15700.0
2008-12-19 12:20:00,37.7,37.72,37.59,37.67,8700.0,28.297,28.312,28.2144,28.2745,8700.0
2008-12-19 12:25:00,37.7,37.94,37.7,37.91,26100.0,28.297,28.4772,28.297,28.4546,26100.0
2008-12-19 12:30:00,37.91,37.99,37.82,37.83,31200.0,28.4546,28.5147,28.3871,28.3946,31200.0
2008-12-19 12:35:00,37.82,37.89,37.78,37.82,7000.0,28.3871,28.4396,28.3571,28.3871,7000.0
2008-12-19 12:40:00,37.8,37.8,37.65,37.66,14800.0,28.3721,28.3721,28.2595,28.267,14800.0
2008-12-19 12:45:00,37.67,37.79,37.67,37.78,8700.0,28.2745,28.3646,28.2745,28.3571,8700.0
2008-12-19 12:50:00,37.77,37.82,37.69,37.75,10300.0,28.3496,28.3871,28.2895,28.3345,10300.0
2008-12-19 12:55:00,37.75,37.81,37.7,37.78,12900.0,28.3345,28.3796,28.297,28.3571,12900.0
2008-12-19 13:00:00,37.77,37.83,37.74,37.83,14200.0,28.3496,28.3946,28.327,28.3946,14200.0
2008-12-19 13:05:00,37.82,37.83,37.72,37.81,5000.0,28.3871,28.3946,28.312,28.3796,5000.0
2008-12-19 13:10:00,37.78,37.86,37.75,37.83,5700.0,28.3571,28.4171,28.3345,28.3946,5700.0
2008-12-19 13:15:00,37.84,37.97,37.81,37.91,11800.0,28.4021,28.4997,28.3796,28.4546,11800.0
2008-12-19 13:20:00,37.91,37.98,37.86,37.94,5600.0,28.4546,28.5072,28.4171,28.4772,5600.0
2008-12-19 13:25:00,37.95,37.99,37.86,37.93,9300.0,28.4847,28.5147,28.4171,28.4696,9300.0
2008-12-19 13:30:00,37.97,38.06,37.92,37.92,7300.0,28.4997,28.5672,28.4621,28.4621,7300.0
2008-12-19 13:35:00,37.91,37.98,37.89,37.97,4200.0,28.4546,28.5072,28.4396,28.4997,4200.0
2008-12-19 13:40:00,37.98,38.05,37.97,38.05,7200.0,28.5072,28.5597,28.4997,28.5597,7200.0
2008-12-19 13:45:00,38.04,38.04,37.92,37.92,3300.0,28.5522,28.5522,28.4621,28.4621,3300.0
2008-12-19 13:50:00,37.91,37.94,37.74,37.85,11600.0,28.4546,28.4772,28.327,28.4096,11600.0
2008-12-19 13:55:00,37.84,37.89,37.77,37.79,13200.0,28.4021,28.4396,28.3496,28.3646,13200.0
2008-12-19 14:00:00,37.77,38.06,37.77,38.06,9900.0,28.3496,28.5672,28.3496,28.5672,9900.0
2008-12-19 14:05:00,38.02,38.02,37.83,37.85,17700.0,28.5372,28.5372,28.3946,28.4096,17700.0
2008-12-19 14:10:00,37.85,37.9,37.7,37.71,17700.0,28.4096,28.4471,28.297,28.3045,17700.0
2008-12-19 14:15:00,37.71,37.87,37.71,37.74,15800.0,28.3045,28.4246,28.3045,28.327,15800.0
2008-12-19 14:20:00,37.73,37.75,37.54,37.59,30700.0,28.3195,28.3345,28.1769,28.2144,30700.0
2008-12-19 14:25:00,37.59,37.76,37.56,37.68,13800.0,28.2144,28.342,28.1919,28.282,13800.0
2008-12-19 14:30:00,37.7,37.85,37.67,37.77,14200.0,28.297,28.4096,28.2745,28.3496,14200.0
2008-12-19 14:35:00,37.77,37.84,37.74,37.79,10800.0,28.3496,28.4021,28.327,28.3646,10800.0
2008-12-19 14:40:00,37.78,37.92,37.75,37.88,7900.0,28.3571,28.4621,28.3345,28.4321,7900.0
2008-12-19 14:45:00,37.88,38.01,37.88,37.96,9600.0,28.4321,28.5297,28.4321,28.4922,9600.0
2008-12-19 14:50:00,37.95,37.99,37.77,37.77,10600.0,28.4847,28.5147,28.3496,28.3496,10600.0
2008-12-19 14:55:00,37.78,37.88,37.66,37.81,17000.0,28.3571,28.4321,28.267,28.3796,17000.0
2008-12-19 15:00:00,37.81,37.82,37.64,37.78,21500.0,28.3796,28.3871,28.252,28.3571,21500.0
2008-12-19 15:05:00,37.77,37.84,37.69,37.74,21200.0,28.3496,28.4021,28.2895,28.327,21200.0
2008-12-19 15:10:00,37.73,37.73,37.45,37.57,25600.0,28.3195,28.3195,28.1094,28.1994,25600.0
2008-12-19 15:15:00,37.54,37.54,37.36,37.49,20600.0,28.1769,28.1769,28.0418,28.1394,20600.0
2008-12-19 15:20:00,37.49,37.68,37.42,37.68,17400.0,28.1394,28.282,28.0868,28.282,17400.0
2008-12-19 15:25:00,37.69,37.79,37.52,37.68,26000.0,28.2895,28.3646,28.1619,28.282,26000.0
2008-12-19 15:30:00,37.69,37.69,37.46,37.46,32000.0,28.2895,28.2895,28.1169,28.1169,32000.0
2008-12-19 15:35:00,37.46,37.62,37.37,37.43,34700.0,28.1169,28.237,28.0493,28.0944,34700.0
2008-12-19 15:40:00,37.46,37.86,37.46,37.76,50500.0,28.1169,28.4171,28.1169,28.342,50500.0
2008-12-19 15:45:00,37.72,37.8,37.7,37.77,39400.0,28.312,28.3721,28.297,28.3496,39400.0
2008-12-19 15:50:00,37.79,37.9,37.77,37.85,80600.0,28.3646,28.4471,28.3496,28.4096,80600.0
2008-12-19 15:55:00,37.85,37.9,37.73,37.76,149300.0,28.4096,28.4471,28.3195,28.342,149300.0
2008-12-22 09:30:00,37.81,37.81,37.62,37.62,11900.0,28.3796,28.3796,28.237,28.237,11900.0
2008-12-22 09:35:00,37.71,37.71,37.34,37.34,13500.0,28.3045,28.3045,28.0268,28.0268,13500.0
2008-12-22 09:40:00,37.35,37.4,37.12,37.25,8400.0,28.0343,28.0718,27.8617,27.9592,8400.0
2008-12-22 09:45:00,37.21,37.51,37.16,37.49,8100.0,27.9292,28.1544,27.8917,28.1394,8100.0
2008-12-22 09:50:00,37.5,37.7,37.44,37.65,19400.0,28.1469,28.297,28.1019,28.2595,19400.0
2008-12-22 09:55:00,37.7,37.72,37.6,37.65,12000.0,28.297,28.312,28.222,28.2595,12000.0
2008-12-22 10:00:00,37.64,37.69,37.58,37.62,15100.0,28.252,28.2895,28.2069,28.237,15100.0
2008-12-22 10:05:00,37.6,37.61,37.38,37.56,16300.0,28.222,28.2295,28.0568,28.1919,16300.0
2008-12-22 10:10:00,37.56,37.58,37.41,37.46,8600.0,28.1919,28.2069,28.0793,28.1169,8600.0
2008-12-22 10:15:00,37.45,37.54,37.35,37.41,14300.0,28.1094,28.1769,28.0343,28.0793,14300.0
2008-12-22 10:20:00,37.42,37.42,37.11,37.13,24000.0,28.0868,28.0868,27.8542,27.8692,24000.0
2008-12-22 10:25:00,37.11,37.14,36.94,36.95,23000.0,27.8542,27.8767,27.7266,27.7341,23000.0
2008-12-22 10:30:00,36.96,37.09,36.91,37.07,8600.0,27.7416,27.8392,27.704,27.8241,8600.0
2008-12-22 10:35:00,37.06,37.15,37.02,37.11,8100.0,27.8166,27.8842,27.7866,27.8542,8100.0
2008-12-22 10:40:00,37.14,37.14,36.94,37.13,12100.0,27.8767,27.8767,27.7266,27.8692,12100.0
2008-12-22 10:45:00,37.12,37.25,37.1,37.25,8400.0,27.8617,27.9592,27.8467,27.9592,8400.0
2008-12-22 10:50:00,37.23,37.3,37.23,37.3,8000.0,27.9442,27.9968,27.9442,27.9968,8000.0
2008-12-22 10:55:00,37.32,37.4,37.25,37.4,13200.0,28.0118,28.0718,27.9592,28.0718,13200.0
2008-12-22 11:00:00,37.4,37.43,37.35,37.4,27900.0,28.0718,28.0944,28.0343,28.0718,27900.0
2008-12-22 11:05:00,37.41,37.49,37.4,37.49,9600.0,28.0793,28.1394,28.0718,28.1394,9600.0
2008-12-22 11:10:00,37.47,37.48,37.42,37.44,15000.0,28.1244,28.1319,28.0868,28.1019,15000.0
2008-12-22 11:15:00,37.44,37.53,37.43,37.53,11300.0,28.1019,28.1694,28.0944,28.1694,11300.0
2008-12-22 11:20:00,37.51,37.51,37.26,37.28,12200.0,28.1544,28.1544,27.9668,27.9818,12200.0
2008-12-22 11:25:00,37.3,37.35,37.26,37.31,5700.0,27.9968,28.0343,27.9668,28.0043,5700.0
2008-12-22 11:30:00,37.3,37.33,37.07,37.12,16500.0,27.9968,28.0193,27.8241,27.8617,16500.0
2008-12-22 11:35:00,37.12,37.12,37.02,37.07,8400.0,27.8617,27.8617,27.7866,27.8241,8400.0
2008-12-22 11:40:00,37.03,37.06,36.93,36.97,5800.0,27.7941,27.8166,27.7191,27.7491,5800.0
2008-12-22 11:45:00,36.97,37.07,36.87,37.03,12000.0,27.7491,27.8241,27.674,27.7941,12000.0
2008-12-22 11:50:00,37.06,37.07,37.0,37.05,5400.0,27.8166,27.8241,27.7716,27.8091,5400.0
2008-12-22 11:55:00,37.02,37.11,36.99,37.02,11800.0,27.7866,27.8542,27.7641,27.7866,11800.0
2008-12-22 12:00:00,36.99,36.99,36.91,36.96,7200.0,27.7641,27.7641,27.704,27.7416,7200.0
2008-12-22 12:05:00,36.95,37.01,36.86,36.87,9000.0,27.7341,27.7791,27.6665,27.674,9000.0
2008-12-22 12:10:00,36.9,37.01,36.88,37.0,7000.0,27.6965,27.7791,27.6815,27.7716,7000.0
2008-12-22 12:15:00,37.0,37.02,36.94,37.01,10700.0,27.7716,27.7866,27.7266,27.7791,10700.0
2008-12-22 12:20:00,37.01,37.01,36.84,36.86,8100.0,27.7791,27.7791,27.6515,27.6665,8100.0
2008-12-22 12:25:00,36.83,36.9,36.83,36.86,4600.0,27.644,27.6965,27.644,27.6665,4600.0
2008-12-22 12:30:00,36.86,36.97,36.83,36.95,7500.0,27.6665,27.7491,27.644,27.7341,7500.0
2008-12-22 12:35:00,36.95,37.0,36.93,36.93,5300.0,27.7341,27.7716,27.7191,27.7191,5300.0
2008-12-22 12:40:00,36.93,37.02,36.92,36.98,9500.0,27.7191,27.7866,27.7116,27.7566,9500.0
2008-12-22 12:45:00,36.98,37.0,36.92,36.98,7000.0,27.7566,27.7716,27.7116,27.7566,7000.0
2008-12-22 12:50:00,36.97,37.05,36.96,37.0,24400.0,27.7491,27.8091,27.7416,27.7716,24400.0
2008-12-22 12:55:00,37.0,37.03,36.9,36.9,16200.0,27.7716,27.7941,27.6965,27.6965,16200.0
2008-12-22 13:00:00,36.88,37.0,36.87,36.98,17700.0,27.6815,27.7716,27.674,27.7566,17700.0
2008-12-22 13:05:00,36.98,37.1,36.92,36.94,22100.0,27.7566,27.8467,27.7116,27.7266,22100.0
2008-12-22 13:10:00,36.94,37.04,36.87,36.98,19400.0,27.7266,27.8016,27.674,27.7566,19400.0
2008-12-22 13:15:00,37.0,37.11,37.0,37.1,18700.0,27.7716,27.8542,27.7716,27.8467,18700.0
2008-12-22 13:20:00,37.1,37.22,37.1,37.2,15100.0,27.8467,27.9367,27.8467,27.9217,15100.0
2008-12-22 13:25:00,37.19,37.21,37.02,37.11,14000.0,27.9142,27.9292,27.7866,27.8542,14000.0
2008-12-22 13:30:00,37.11,37.11,37.05,37.05,3500.0,27.8542,27.8542,27.8091,27.8091,3500.0
2008-12-22 13:35:00,37.07,37.07,36.97,37.04,9300.0,27.8241,27.8241,27.7491,27.8016,9300.0
2008-12-22 13:40:00,37.04,37.05,36.99,36.99,7900.0,27.8016,27.8091,27.7641,27.7641,7900.0
2008-12-22 13:45:00,36.98,36.98,36.87,36.92,11000.0,27.7566,27.7566,27.674,27.7116,11000.0
2008-12-22 13:50:00,36.93,37.08,36.92,37.05,15500.0,27.7191,27.8316,27.7116,27.8091,15500.0
2008-12-22 13:55:00,37.05,37.1,36.93,37.05,25600.0,27.8091,27.8467,27.7191,27.8091,25600.0
2008-12-22 14:00:00,37.03,37.09,36.97,37.08,23800.0,27.7941,27.8392,27.7491,27.8316,23800.0
2008-12-22 14:05:00,37.07,37.19,37.07,37.14,27500.0,27.8241,27.9142,27.8241,27.8767,27500.0
2008-12-22 14:10:00,37.14,37.15,37.07,37.15,35800.0,27.8767,27.8842,27.8241,27.8842,35800.0
2008-12-22 14:15:00,37.15,37.16,37.03,37.1,42300.0,27.8842,27.8917,27.7941,27.8467,42300.0
2008-12-22 14:20:00,37.1,37.13,37.02,37.03,21800.0,27.8467,27.8692,27.7866,27.7941,21800.0
2008-12-22 14:25:00,37.03,37.05,36.9,37.01,25300.0,27.7941,27.8091,27.6965,27.7791,25300.0
2008-12-22 14:30:00,37.01,37.03,36.88,36.91,19500.0,27.7791,27.7941,27.6815,27.704,19500.0
2008-12-22 14:35:00,36.94,36.96,36.9,36.91,8100.0,27.7266,27.7416,27.6965,27.704,8100.0
2008-12-22 14:40:00,36.91,37.02,36.89,37.0,16900.0,27.704,27.7866,27.689,27.7716,16900.0
2008-12-22 14:45:00,37.0,37.18,37.0,37.17,43400.0,27.7716,27.9067,27.7716,27.8992,43400.0
2008-12-22 14:50:00,37.17,37.32,37.11,37.22,37000.0,27.8992,28.0118,27.8542,27.9367,37000.0
2008-12-22 14:55:00,37.21,37.23,37.0,37.03,44500.0,27.9292,27.9442,27.7716,27.7941,44500.0
2008-12-22 15:00:00,37.04,37.12,37.0,37.07,36600.0,27.8016,27.8617,27.7716,27.8241,36600.0
2008-12-22 15:05:00,37.05,37.17,37.05,37.15,43800.0,27.8091,27.8992,27.8091,27.8842,43800.0
2008-12-22 15:10:00,37.16,37.19,37.05,37.12,35000.0,27.8917,27.9142,27.8091,27.8617,35000.0
2008-12-22 15:15:00,37.12,37.26,37.1,37.12,65900.0,27.8617,27.9668,27.8467,27.8617,65900.0
2008-12-22 15:20:00,37.12,37.15,37.03,37.1,34600.0,27.8617,27.8842,27.7941,27.8467,34600.0
2008-12-22 15:25:00,37.1,37.11,36.88,36.95,69300.0,27.8467,27.8542,27.6815,27.7341,69300.0
2008-12-22 15:30:00,36.96,37.02,36.94,36.94,49600.0,27.7416,27.7866,27.7266,27.7266,49600.0
2008-12-22 15:35:00,36.94,37.22,36.94,37.19,65700.0,27.7266,27.9367,27.7266,27.9142,65700.0
2008-12-22 15:40:00,37.18,37.34,37.06,37.11,67600.0,27.9067,28.0268,27.8166,27.8542,67600.0
2008-12-22 15:45:00,37.1,37.27,37.1,37.23,47500.0,27.8467,27.9743,27.8467,27.9442,47500.0
2008-12-22 15:50:00,37.24,37.54,37.23,37.51,94500.0,27.9517,28.1769,27.9442,28.1544,94500.0
2008-12-22 15:55:00,37.5,37.72,37.45,37.63,122300.0,28.1469,28.312,28.1094,28.2445,122300.0
2008-12-23 09:30:00,37.83,38.56,37.83,38.54,27600.0,28.3946,28.9425,28.3946,28.9275,27600.0
2008-12-23 09:35:00,38.55,38.74,38.43,38.45,27500.0,28.935,29.0776,28.8449,28.8599,27500.0
2008-12-23 09:40:00,38.44,38.81,38.4,38.78,23000.0,28.8524,29.1302,28.8224,29.1076,23000.0
2008-12-23 09:45:00,38.77,38.92,38.76,38.78,19500.0,29.1001,29.2127,29.0926,29.1076,19500.0
2008-12-23 09:50:00,38.79,38.83,38.64,38.83,19600.0,29.1151,29.1452,29.0026,29.1452,19600.0
2008-12-23 09:55:00,38.8,39.03,38.8,39.02,22600.0,29.1227,29.2953,29.1227,29.2878,22600.0
2008-12-23 10:00:00,39.03,39.13,38.89,38.9,32300.0,29.2953,29.3703,29.1902,29.1977,32300.0
2008-12-23 10:05:00,38.92,38.95,38.83,38.95,24300.0,29.2127,29.2352,29.1452,29.2352,24300.0
2008-12-23 10:10:00,38.93,39.16,38.89,39.1,19100.0,29.2202,29.3929,29.1902,29.3478,19100.0
2008-12-23 10:15:00,39.1,39.15,38.83,38.85,29100.0,29.3478,29.3854,29.1452,29.1602,29100.0
2008-12-23 10:20:00,38.86,38.92,38.82,38.91,21500.0,29.1677,29.2127,29.1377,29.2052,21500.0
2008-12-23 10:25:00,38.92,39.14,38.91,39.14,23100.0,29.2127,29.3779,29.2052,29.3779,23100.0
2008-12-23 10:30:00,39.15,39.25,39.11,39.24,34700.0,29.3854,29.4604,29.3553,29.4529,34700.0
2008-12-23 10:35:00,39.22,39.24,39.09,39.14,14600.0,29.4379,29.4529,29.3403,29.3779,14600.0
2008-12-23 10:40:00,39.15,39.15,38.94,39.0,17300.0,29.3854,29.3854,29.2277,29.2728,17300.0
2008-12-23 10:45:00,39.02,39.11,39.0,39.09,23300.0,29.2878,29.3553,29.2728,29.3403,23300.0
2008-12-23 10:50:00,39.07,39.08,38.91,38.98,16800.0,29.3253,29.3328,29.2052,29.2578,16800.0
2008-12-23 10:55:00,38.99,39.05,38.9,38.91,24500.0,29.2653,29.3103,29.1977,29.2052,24500.0
2008-12-23 11:00:00,38.91,38.98,38.89,38.95,14000.0,29.2052,29.2578,29.1902,29.2352,14000.0
2008-12-23 11:05:00,38.95,38.95,38.82,38.84,9600.0,29.2352,29.2352,29.1377,29.1527,9600.0
2008-12-23 11:10:00,38.8,38.87,38.79,38.83,11200.0,29.1227,29.1752,29.1151,29.1452,11200.0
2008-12-23 11:15:00,38.84,38.86,38.73,38.73,16000.0,29.1527,29.1677,29.0701,29.0701,16000.0
2008-12-23 11:20:00,38.73,38.82,38.71,38.8,12900.0,29.0701,29.1377,29.0551,29.1227,12900.0
2008-12-23 11:25:00,38.79,38.79,38.68,38.69,18200.0,29.1151,29.1151,29.0326,29.0401,18200.0
2008-12-23 11:30:00,38.7,38.87,38.66,38.86,20100.0,29.0476,29.1752,29.0176,29.1677,20100.0
2008-12-23 11:35:00,38.86,38.95,38.81,38.92,26600.0,29.1677,29.2352,29.1302,29.2127,26600.0
2008-12-23 11:40:00,38.95,38.97,38.87,38.95,16700.0,29.2352,29.2503,29.1752,29.2352,16700.0
2008-12-23 11:45:00,38.97,38.97,38.9,38.91,9200.0,29.2503,29.2503,29.1977,29.2052,9200.0
2008-12-23 11:50:00,38.91,38.91,38.85,38.88,5600.0,29.2052,29.2052,29.1602,29.1827,5600.0
2008-12-23 11:55:00,38.9,38.92,38.8,38.8,23300.0,29.1977,29.2127,29.1227,29.1227,23300.0
2008-12-23 12:00:00,38.81,38.87,38.78,38.79,28200.0,29.1302,29.1752,29.1076,29.1151,28200.0
2008-12-23 12:05:00,38.78,38.85,38.75,38.78,28000.0,29.1076,29.1602,29.0851,29.1076,28000.0
2008-12-23 12:10:00,38.8,38.9,38.75,38.9,18200.0,29.1227,29.1977,29.0851,29.1977,18200.0
2008-12-23 12:15:00,38.9,38.94,38.88,38.94,22500.0,29.1977,29.2277,29.1827,29.2277,22500.0
2008-12-23 12:20:00,38.94,38.94,38.85,38.85,22000.0,29.2277,29.2277,29.1602,29.1602,22000.0
2008-12-23 12:25:00,38.85,38.9,38.84,38.86,23200.0,29.1602,29.1977,29.1527,29.1677,23200.0
2008-12-23 12:30:00,38.86,38.87,38.7,38.71,26100.0,29.1677,29.1752,29.0476,29.0551,26100.0
2008-12-23 12:35:00,38.7,38.82,38.68,38.78,26000.0,29.0476,29.1377,29.0326,29.1076,26000.0
2008-12-23 12:40:00,38.81,38.85,38.64,38.64,38100.0,29.1302,29.1602,29.0026,29.0026,38100.0
2008-12-23 12:45:00,38.64,38.65,38.55,38.61,29700.0,29.0026,29.0101,28.935,28.98,29700.0
2008-12-23 12:50:00,38.61,38.74,38.61,38.74,16700.0,28.98,29.0776,28.98,29.0776,16700.0
2008-12-23 12:55:00,38.74,38.86,38.74,38.85,26500.0,29.0776,29.1677,29.0776,29.1602,26500.0
2008-12-23 13:00:00,38.87,38.9,38.8,38.85,20500.0,29.1752,29.1977,29.1227,29.1602,20500.0
2008-12-23 13:05:00,38.86,38.92,38.86,38.86,15800.0,29.1677,29.2127,29.1677,29.1677,15800.0
2008-12-23 13:10:00,38.86,38.88,38.74,38.8,12700.0,29.1677,29.1827,29.0776,29.1227,12700.0
2008-12-23 13:15:00,38.8,38.83,38.77,38.77,13500.0,29.1227,29.1452,29.1001,29.1001,13500.0
2008-12-23 13:20:00,38.77,38.9,38.76,38.89,26700.0,29.1001,29.1977,29.0926,29.1902,26700.0
2008-12-23 13:25:00,38.9,38.91,38.85,38.91,21900.0,29.1977,29.2052,29.1602,29.2052,21900.0
2008-12-23 13:30:00,38.9,38.93,38.85,38.86,14300.0,29.1977,29.2202,29.1602,29.1677,14300.0
2008-12-23 13:35:00,38.86,38.9,38.78,38.78,25300.0,29.1677,29.1977,29.1076,29.1076,25300.0
2008-12-23 13:40:00,38.78,38.87,38.75,38.77,18600.0,29.1076,29.1752,29.0851,29.1001,18600.0
2008-12-23 13:45:00,38.77,38.84,38.73,38.84,19000.0,29.1001,29.1527,29.0701,29.1527,19000.0
2008-12-23 13:50:00,38.83,38.91,38.83,38.83,16400.0,29.1452,29.2052,29.1452,29.1452,16400.0
2008-12-23 13:55:00,38.83,39.02,38.81,39.0,46000.0,29.1452,29.2878,29.1302,29.2728,46000.0
2008-12-23 14:00:00,39.0,39.01,38.94,38.98,14300.0,29.2728,29.2803,29.2277,29.2578,14300.0
2008-12-23 14:05:00,38.95,38.99,38.9,38.9,20100.0,29.2352,29.2653,29.1977,29.1977,20100.0
2008-12-23 14:10:00,38.9,38.98,38.89,38.94,23100.0,29.1977,29.2578,29.1902,29.2277,23100.0
2008-12-23 14:15:00,38.97,39.16,38.94,39.15,42200.0,29.2503,29.3929,29.2277,29.3854,42200.0
2008-12-23 14:20:00,39.16,39.16,38.96,38.96,61200.0,29.3929,29.3929,29.2427,29.2427,61200.0
2008-12-23 14:25:00,38.96,38.96,38.85,38.86,26900.0,29.2427,29.2427,29.1602,29.1677,26900.0
2008-12-23 14:30:00,38.88,38.92,38.77,38.77,67500.0,29.1827,29.2127,29.1001,29.1001,67500.0
2008-12-23 14:35:00,38.78,38.85,38.74,38.79,62600.0,29.1076,29.1602,29.0776,29.1151,62600.0
2008-12-23 14:40:00,38.75,38.88,38.74,38.77,31300.0,29.0851,29.1827,29.0776,29.1001,31300.0
2008-12-23 14:45:00,38.76,38.77,38.66,38.77,30300.0,29.0926,29.1001,29.0176,29.1001,30300.0
2008-12-23 14:50:00,38.76,38.9,38.68,38.82,29900.0,29.0926,29.1977,29.0326,29.1377,29900.0
2008-12-23 14:55:00,38.83,38.88,38.7,38.79,33900.0,29.1452,29.1827,29.0476,29.1151,33900.0
2008-12-23 15:00:00,38.78,38.89,38.66,38.79,34000.0,29.1076,29.1902,29.0176,29.1151,34000.0
2008-12-23 15:05:00,38.78,38.78,38.61,38.7,57700.0,29.1076,29.1076,28.98,29.0476,57700.0
2008-12-23 15:10:00,38.71,39.01,38.7,38.97,103900.0,29.0551,29.2803,29.0476,29.2503,103900.0
2008-12-23 15:15:00,38.96,39.06,38.82,38.83,41300.0,29.2427,29.3178,29.1377,29.1452,41300.0
2008-12-23 15:20:00,38.83,39.02,38.69,38.77,44100.0,29.1452,29.2878,29.0401,29.1001,44100.0
2008-12-23 15:25:00,38.77,39.0,38.72,38.92,62400.0,29.1001,29.2728,29.0626,29.2127,62400.0
2008-12-23 15:30:00,38.92,39.01,38.81,38.86,74900.0,29.2127,29.2803,29.1302,29.1677,74900.0
2008-12-23 15:35:00,38.87,38.89,38.65,38.86,83000.0,29.1752,29.1902,29.0101,29.1677,83000.0
2008-12-23 15:40:00,38.88,38.98,38.8,38.88,67900.0,29.1827,29.2578,29.1227,29.1827,67900.0
2008-12-23 15:45:00,38.87,38.95,38.83,38.92,70600.0,29.1752,29.2352,29.1452,29.2127,70600.0
2008-12-23 15:50:00,38.91,38.94,38.85,38.91,87900.0,29.2052,29.2277,29.1602,29.2052,87900.0
2008-12-23 15:55:00,38.9,38.98,38.85,38.87,71600.0,29.1977,29.2578,29.1602,29.1752,71600.0
2008-12-24 09:30:00,38.86,38.96,38.72,38.92,13300.0,29.1677,29.2427,29.0626,29.2127,13300.0
2008-12-24 09:35:00,38.92,39.04,38.8,39.02,15000.0,29.2127,29.3028,29.1227,29.2878,15000.0
2008-12-24 09:40:00,39.03,39.14,38.93,39.13,22300.0,29.2953,29.3779,29.2202,29.3703,22300.0
2008-12-24 09:45:00,39.1,39.16,39.06,39.06,23400.0,29.3478,29.3929,29.3178,29.3178,23400.0
2008-12-24 09:50:00,39.08,39.18,39.08,39.13,13000.0,29.3328,29.4079,29.3328,29.3703,13000.0
2008-12-24 09:55:00,39.11,39.37,39.11,39.26,57500.0,29.3553,29.5505,29.3553,29.4679,57500.0
2008-12-24 10:00:00,39.26,39.28,39.11,39.17,17100.0,29.4679,29.4829,29.3553,29.4004,17100.0
2008-12-24 10:05:00,39.17,39.22,39.15,39.15,16100.0,29.4004,29.4379,29.3854,29.3854,16100.0
2008-12-24 10:10:00,39.14,39.23,39.13,39.22,27000.0,29.3779,29.4454,29.3703,29.4379,27000.0
2008-12-24 10:15:00,39.21,39.24,39.19,39.19,47400.0,29.4304,29.4529,29.4154,29.4154,47400.0
2008-12-24 10:20:00,39.2,39.4,39.19,39.39,38200.0,29.4229,29.573,29.4154,29.5655,38200.0
2008-12-24 10:25:00,39.38,39.54,39.35,39.48,36700.0,29.558,29.6781,29.5355,29.6331,36700.0
2008-12-24 10:30:00,39.46,39.48,39.29,39.35,37300.0,29.618,29.6331,29.4904,29.5355,37300.0
2008-12-24 10:35:00,39.34,39.38,39.29,39.38,23900.0,29.528,29.558,29.4904,29.558,23900.0
2008-12-24 10:40:00,39.37,39.71,39.37,39.67,37600.0,29.5505,29.8057,29.5505,29.7757,37600.0
2008-12-24 10:45:00,39.68,39.89,39.67,39.81,32500.0,29.7832,29.9408,29.7757,29.8807,32500.0
2008-12-24 10:50:00,39.8,39.91,39.69,39.69,16700.0,29.8732,29.9558,29.7907,29.7907,16700.0
2008-12-24 10:55:00,39.69,39.72,39.52,39.53,12600.0,29.7907,29.8132,29.6631,29.6706,12600.0
2008-12-24 11:00:00,39.53,39.58,39.46,39.49,15600.0,29.6706,29.7081,29.618,29.6406,15600.0
2008-12-24 11:05:00,39.46,39.59,39.45,39.58,7100.0,29.618,29.7156,29.6105,29.7081,7100.0
2008-12-24 11:10:00,39.57,39.62,39.54,39.6,13400.0,29.7006,29.7381,29.6781,29.7231,13400.0
2008-12-24 11:15:00,39.6,39.71,39.58,39.58,10300.0,29.7231,29.8057,29.7081,29.7081,10300.0
2008-12-24 11:20:00,39.59,39.62,39.53,39.57,15700.0,29.7156,29.7381,29.6706,29.7006,15700.0
2008-12-24 11:25:00,39.56,39.56,39.32,39.32,19600.0,29.6931,29.6931,29.513,29.513,19600.0
2008-12-24 11:30:00,39.32,39.33,39.25,39.27,6000.0,29.513,29.5205,29.4604,29.4754,6000.0
2008-12-24 11:35:00,39.29,39.31,39.28,39.28,3900.0,29.4904,29.5055,29.4829,29.4829,3900.0
2008-12-24 11:40:00,39.29,39.33,39.28,39.32,6000.0,29.4904,29.5205,29.4829,29.513,6000.0
2008-12-24 11:45:00,39.31,39.35,39.27,39.33,8300.0,29.5055,29.5355,29.4754,29.5205,8300.0
2008-12-24 11:50:00,39.34,39.4,39.33,39.4,10700.0,29.528,29.573,29.5205,29.573,10700.0
2008-12-24 11:55:00,39.4,39.4,39.32,39.35,8200.0,29.573,29.573,29.513,29.5355,8200.0
2008-12-24 12:00:00,39.34,39.38,39.31,39.33,18000.0,29.528,29.558,29.5055,29.5205,18000.0
2008-12-24 12:05:00,39.33,39.33,39.25,39.27,11100.0,29.5205,29.5205,29.4604,29.4754,11100.0
2008-12-24 12:10:00,39.26,39.28,39.2,39.22,19500.0,29.4679,29.4829,29.4229,29.4379,19500.0
2008-12-24 12:15:00,39.22,39.24,39.2,39.22,14100.0,29.4379,29.4529,29.4229,29.4379,14100.0
2008-12-24 12:20:00,39.22,39.28,39.18,39.27,59300.0,29.4379,29.4829,29.4079,29.4754,59300.0
2008-12-24 12:25:00,39.26,39.29,39.19,39.24,70600.0,29.4679,29.4904,29.4154,29.4529,70600.0
2008-12-24 12:30:00,39.23,39.25,39.17,39.21,15900.0,29.4454,29.4604,29.4004,29.4304,15900.0
2008-12-24 12:35:00,39.21,39.21,39.13,39.18,14500.0,29.4304,29.4304,29.3703,29.4079,14500.0
2008-12-24 12:40:00,39.18,39.22,39.13,39.14,16100.0,29.4079,29.4379,29.3703,29.3779,16100.0
2008-12-24 12:45:00,39.14,39.2,39.14,39.2,19000.0,29.3779,29.4229,29.3779,29.4229,19000.0
2008-12-24 12:50:00,39.21,39.22,39.15,39.15,15300.0,29.4304,29.4379,29.3854,29.3854,15300.0
2008-12-24 12:55:00,39.14,39.19,39.06,39.1,40100.0,29.3779,29.4154,29.3178,29.3478,40100.0
2008-12-26 09:30:00,39.36,39.49,39.36,39.49,4000.0,29.543,29.6406,29.543,29.6406,4000.0
2008-12-26 09:35:00,39.47,39.64,39.38,39.56,15100.0,29.6255,29.7531,29.558,29.6931,15100.0
2008-12-26 09:40:00,39.51,39.57,39.51,39.57,2500.0,29.6556,29.7006,29.6556,29.7006,2500.0
2008-12-26 09:45:00,39.56,39.56,39.42,39.43,8400.0,29.6931,29.6931,29.588,29.5955,8400.0
2008-12-26 09:50:00,39.43,39.45,39.37,39.38,5500.0,29.5955,29.6105,29.5505,29.558,5500.0
2008-12-26 09:55:00,39.37,39.37,39.24,39.24,5300.0,29.5505,29.5505,29.4529,29.4529,5300.0
2008-12-26 10:00:00,39.28,39.36,39.26,39.28,8600.0,29.4829,29.543,29.4679,29.4829,8600.0
2008-12-26 10:05:00,39.28,39.29,39.23,39.27,7300.0,29.4829,29.4904,29.4454,29.4754,7300.0
2008-12-26 10:10:00,39.27,39.42,39.27,39.42,8600.0,29.4754,29.588,29.4754,29.588,8600.0
2008-12-26 10:15:00,39.42,39.43,39.33,39.33,3300.0,29.588,29.5955,29.5205,29.5205,3300.0
2008-12-26 10:20:00,39.34,39.37,39.27,39.37,7600.0,29.528,29.5505,29.4754,29.5505,7600.0
2008-12-26 10:25:00,39.36,39.4,39.31,39.31,21600.0,29.543,29.573,29.5055,29.5055,21600.0
2008-12-26 10:30:00,39.31,39.36,39.26,39.26,11600.0,29.5055,29.543,29.4679,29.4679,11600.0
2008-12-26 10:35:00,39.26,39.26,39.12,39.15,11800.0,29.4679,29.4679,29.3628,29.3854,11800.0
2008-12-26 10:40:00,39.16,39.23,39.15,39.21,7400.0,29.3929,29.4454,29.3854,29.4304,7400.0
2008-12-26 10:45:00,39.2,39.22,39.16,39.18,5800.0,29.4229,29.4379,29.3929,29.4079,5800.0
2008-12-26 10:50:00,39.19,39.24,39.18,39.24,1900.0,29.4154,29.4529,29.4079,29.4529,1900.0
2008-12-26 10:55:00,39.25,39.28,39.2,39.23,6300.0,29.4604,29.4829,29.4229,29.4454,6300.0
2008-12-26 11:00:00,39.2,39.29,39.2,39.27,2300.0,29.4229,29.4904,29.4229,29.4754,2300.0
2008-12-26 11:05:00,39.26,39.37,39.23,39.29,19100.0,29.4679,29.5505,29.4454,29.4904,19100.0
2008-12-26 11:10:00,39.29,39.32,39.27,39.3,9200.0,29.4904,29.513,29.4754,29.4979,9200.0
2008-12-26 11:15:00,39.31,39.32,39.26,39.27,7300.0,29.5055,29.513,29.4679,29.4754,7300.0
2008-12-26 11:20:00,39.29,39.32,39.27,39.32,8000.0,29.4904,29.513,29.4754,29.513,8000.0
2008-12-26 11:25:00,39.3,39.3,39.18,39.18,8500.0,29.4979,29.4979,29.4079,29.4079,8500.0
2008-12-26 11:30:00,39.19,39.2,39.18,39.2,6000.0,29.4154,29.4229,29.4079,29.4229,6000.0
2008-12-26 11:35:00,39.2,39.28,39.2,39.28,4500.0,29.4229,29.4829,29.4229,29.4829,4500.0
2008-12-26 11:40:00,39.24,39.28,39.24,39.26,4000.0,29.4529,29.4829,29.4529,29.4679,4000.0
2008-12-26 11:45:00,39.26,39.26,39.18,39.2,6000.0,29.4679,29.4679,29.4079,29.4229,6000.0
2008-12-26 11:50:00,39.21,39.24,39.21,39.23,2700.0,29.4304,29.4529,29.4304,29.4454,2700.0
2008-12-26 11:55:00,39.24,39.29,39.23,39.29,6400.0,29.4529,29.4904,29.4454,29.4904,6400.0
2008-12-26 12:00:00,39.29,39.35,39.27,39.35,4900.0,29.4904,29.5355,29.4754,29.5355,4900.0
2008-12-26 12:05:00,39.36,39.41,39.35,39.37,5900.0,29.543,29.5805,29.5355,29.5505,5900.0
2008-12-26 12:10:00,39.38,39.45,39.38,39.45,4500.0,29.558,29.6105,29.558,29.6105,4500.0
2008-12-26 12:15:00,39.45,39.47,39.43,39.45,1600.0,29.6105,29.6255,29.5955,29.6105,1600.0
2008-12-26 12:20:00,39.45,39.45,39.39,39.39,1400.0,29.6105,29.6105,29.5655,29.5655,1400.0
2008-12-26 12:25:00,39.4,39.43,39.35,39.36,1400.0,29.573,29.5955,29.5355,29.543,1400.0
2008-12-26 12:30:00,39.34,39.36,39.33,39.36,1200.0,29.528,29.543,29.5205,29.543,1200.0
2008-12-26 12:35:00,39.38,39.38,39.36,39.36,600.0,29.558,29.558,29.543,29.543,600.0
2008-12-26 12:40:00,39.35,39.35,39.29,39.32,2000.0,29.5355,29.5355,29.4904,29.513,2000.0
2008-12-26 12:45:00,39.31,39.32,39.27,39.27,2900.0,29.5055,29.513,29.4754,29.4754,2900.0
2008-12-26 12:50:00,39.27,39.27,39.19,39.24,3700.0,29.4754,29.4754,29.4154,29.4529,3700.0
2008-12-26 12:55:00,39.21,39.27,39.21,39.27,1400.0,29.4304,29.4754,29.4304,29.4754,1400.0
2008-12-26 13:00:00,39.25,39.3,39.24,39.3,1100.0,29.4604,29.4979,29.4529,29.4979,1100.0
2008-12-26 13:05:00,39.26,39.29,39.24,39.25,2800.0,29.4679,29.4904,29.4529,29.4604,2800.0
2008-12-26 13:10:00,39.26,39.28,39.26,39.28,900.0,29.4679,29.4829,29.4679,29.4829,900.0
2008-12-26 13:15:00,39.27,39.28,39.26,39.26,1200.0,29.4754,29.4829,29.4679,29.4679,1200.0
2008-12-26 13:20:00,39.25,39.27,39.24,39.26,2700.0,29.4604,29.4754,29.4529,29.4679,2700.0
2008-12-26 13:25:00,39.26,39.28,39.25,39.28,5000.0,29.4679,29.4829,29.4604,29.4829,5000.0
2008-12-26 13:30:00,39.29,39.35,39.28,39.35,8100.0,29.4904,29.5355,29.4829,29.5355,8100.0
2008-12-26 13:35:00,39.33,39.33,39.25,39.26,4600.0,29.5205,29.5205,29.4604,29.4679,4600.0
2008-12-26 13:40:00,39.25,39.27,39.2,39.21,5300.0,29.4604,29.4754,29.4229,29.4304,5300.0
2008-12-26 13:45:00,39.22,39.28,39.22,39.26,1900.0,29.4379,29.4829,29.4379,29.4679,1900.0
2008-12-26 13:50:00,39.29,39.31,39.28,39.3,3100.0,29.4904,29.5055,29.4829,29.4979,3100.0
2008-12-26 13:55:00,39.31,39.35,39.31,39.35,1200.0,29.5055,29.5355,29.5055,29.5355,1200.0
2008-12-26 14:00:00,39.35,39.4,39.33,39.35,5700.0,29.5355,29.573,29.5205,29.5355,5700.0
2008-12-26 14:05:00,39.38,39.38,39.35,39.35,1400.0,29.558,29.558,29.5355,29.5355,1400.0
2008-12-26 14:10:00,39.35,39.4,39.35,39.4,1100.0,29.5355,29.573,29.5355,29.573,1100.0
2008-12-26 14:15:00,39.39,39.45,39.39,39.44,1900.0,29.5655,29.6105,29.5655,29.603,1900.0
2008-12-26 14:20:00,39.46,39.51,39.46,39.49,6500.0,29.618,29.6556,29.618,29.6406,6500.0
2008-12-26 14:25:00,39.49,39.49,39.45,39.45,1500.0,29.6406,29.6406,29.6105,29.6105,1500.0
2008-12-26 14:30:00,39.47,39.57,39.47,39.56,10000.0,29.6255,29.7006,29.6255,29.6931,10000.0
2008-12-26 14:35:00,39.56,39.62,39.56,39.61,3900.0,29.6931,29.7381,29.6931,29.7306,3900.0
2008-12-26 14:40:00,39.6,39.67,39.6,39.64,2900.0,29.7231,29.7757,29.7231,29.7531,2900.0
2008-12-26 14:45:00,39.64,39.64,39.57,39.57,4100.0,29.7531,29.7531,29.7006,29.7006,4100.0
2008-12-26 14:50:00,39.57,39.59,39.55,39.58,3700.0,29.7006,29.7156,29.6856,29.7081,3700.0
2008-12-26 14:55:00,39.59,39.66,39.59,39.64,5700.0,29.7156,29.7682,29.7156,29.7531,5700.0
2008-12-26 15:00:00,39.66,39.66,39.58,39.64,5700.0,29.7682,29.7682,29.7081,29.7531,5700.0
2008-12-26 15:05:00,39.65,39.67,39.65,39.67,6400.0,29.7606,29.7757,29.7606,29.7757,6400.0
2008-12-26 15:10:00,39.65,39.68,39.58,39.66,10300.0,29.7606,29.7832,29.7081,29.7682,10300.0
2008-12-26 15:15:00,39.67,39.74,39.66,39.71,6800.0,29.7757,29.8282,29.7682,29.8057,6800.0
2008-12-26 15:20:00,39.72,39.74,39.67,39.67,3300.0,29.8132,29.8282,29.7757,29.7757,3300.0
2008-12-26 15:25:00,39.66,39.82,39.66,39.8,6900.0,29.7682,29.8882,29.7682,29.8732,6900.0
2008-12-26 15:30:00,39.8,39.82,39.77,39.8,21800.0,29.8732,29.8882,29.8507,29.8732,21800.0
2008-12-26 15:35:00,39.82,39.83,39.78,39.82,15500.0,29.8882,29.8958,29.8582,29.8882,15500.0
2008-12-26 15:40:00,39.81,39.96,39.79,39.94,28800.0,29.8807,29.9933,29.8657,29.9783,28800.0
2008-12-26 15:45:00,39.94,39.95,39.84,39.89,22200.0,29.9783,29.9858,29.9033,29.9408,22200.0
2008-12-26 15:50:00,39.88,39.91,39.82,39.82,35000.0,29.9333,29.9558,29.8882,29.8882,35000.0
2008-12-26 15:55:00,39.83,39.84,39.69,39.8,50700.0,29.8958,29.9033,29.7907,29.8732,50700.0
2008-12-29 09:30:00,39.79,39.79,39.57,39.57,9700.0,29.8657,29.8657,29.7006,29.7006,9700.0
2008-12-29 09:35:00,39.5,39.59,39.47,39.48,5700.0,29.6481,29.7156,29.6255,29.6331,5700.0
2008-12-29 09:40:00,39.49,39.52,39.43,39.47,6800.0,29.6406,29.6631,29.5955,29.6255,6800.0
2008-12-29 09:45:00,39.46,39.54,39.45,39.52,6800.0,29.618,29.6781,29.6105,29.6631,6800.0
2008-12-29 09:50:00,39.53,39.55,39.44,39.48,7600.0,29.6706,29.6856,29.603,29.6331,7600.0
2008-12-29 09:55:00,39.47,39.47,39.4,39.43,8000.0,29.6255,29.6255,29.573,29.5955,8000.0
2008-12-29 10:00:00,39.4,39.42,39.33,39.34,5900.0,29.573,29.588,29.5205,29.528,5900.0
2008-12-29 10:05:00,39.34,39.37,39.18,39.24,7500.0,29.528,29.5505,29.4079,29.4529,7500.0
2008-12-29 10:10:00,39.21,39.28,39.18,39.27,9900.0,29.4304,29.4829,29.4079,29.4754,9900.0
2008-12-29 10:15:00,39.27,39.28,39.19,39.25,16200.0,29.4754,29.4829,29.4154,29.4604,16200.0
2008-12-29 10:20:00,39.26,39.4,39.22,39.4,15600.0,29.4679,29.573,29.4379,29.573,15600.0
2008-12-29 10:25:00,39.38,39.51,39.38,39.51,14700.0,29.558,29.6556,29.558,29.6556,14700.0
2008-12-29 10:30:00,39.5,39.59,39.47,39.59,12700.0,29.6481,29.7156,29.6255,29.7156,12700.0
2008-12-29 10:35:00,39.58,39.63,39.58,39.62,9000.0,29.7081,29.7456,29.7081,29.7381,9000.0
2008-12-29 10:40:00,39.62,39.67,39.54,39.57,10400.0,29.7381,29.7757,29.6781,29.7006,10400.0
2008-12-29 10:45:00,39.57,39.58,39.55,39.55,9400.0,29.7006,29.7081,29.6856,29.6856,9400.0
2008-12-29 10:50:00,39.55,39.63,39.55,39.61,15500.0,29.6856,29.7456,29.6856,29.7306,15500.0
2008-12-29 10:55:00,39.62,39.66,39.58,39.6,7400.0,29.7381,29.7682,29.7081,29.7231,7400.0
2008-12-29 11:00:00,39.56,39.56,39.49,39.52,10500.0,29.6931,29.6931,29.6406,29.6631,10500.0
2008-12-29 11:05:00,39.54,39.59,39.49,39.56,18400.0,29.6781,29.7156,29.6406,29.6931,18400.0
2008-12-29 11:10:00,39.56,39.56,39.49,39.53,37700.0,29.6931,29.6931,29.6406,29.6706,37700.0
2008-12-29 11:15:00,39.52,39.56,39.49,39.52,30200.0,29.6631,29.6931,29.6406,29.6631,30200.0
2008-12-29 11:20:00,39.52,39.55,39.48,39.48,24600.0,29.6631,29.6856,29.6331,29.6331,24600.0
2008-12-29 11:25:00,39.48,39.6,39.48,39.6,19500.0,29.6331,29.7231,29.6331,29.7231,19500.0
2008-12-29 11:30:00,39.6,39.73,39.57,39.7,13500.0,29.7231,29.8207,29.7006,29.7982,13500.0
2008-12-29 11:35:00,39.72,39.77,39.63,39.67,15000.0,29.8132,29.8507,29.7456,29.7757,15000.0
2008-12-29 11:40:00,39.69,39.71,39.63,39.67,3700.0,29.7907,29.8057,29.7456,29.7757,3700.0
2008-12-29 11:45:00,39.67,39.67,39.61,39.63,3800.0,29.7757,29.7757,29.7306,29.7456,3800.0
2008-12-29 11:50:00,39.63,39.66,39.59,39.64,5100.0,29.7456,29.7682,29.7156,29.7531,5100.0
2008-12-29 11:55:00,39.63,39.66,39.58,39.64,8400.0,29.7456,29.7682,29.7081,29.7531,8400.0
2008-12-29 12:00:00,39.67,39.74,39.65,39.73,17100.0,29.7757,29.8282,29.7606,29.8207,17100.0
2008-12-29 12:05:00,39.72,39.75,39.67,39.7,6200.0,29.8132,29.8357,29.7757,29.7982,6200.0
2008-12-29 12:10:00,39.66,39.68,39.63,39.65,6400.0,29.7682,29.7832,29.7456,29.7606,6400.0
2008-12-29 12:15:00,39.65,39.65,39.58,39.58,10800.0,29.7606,29.7606,29.7081,29.7081,10800.0
2008-12-29 12:20:00,39.58,39.6,39.54,39.55,11800.0,29.7081,29.7231,29.6781,29.6856,11800.0
2008-12-29 12:25:00,39.53,39.56,39.46,39.49,12800.0,29.6706,29.6931,29.618,29.6406,12800.0
2008-12-29 12:30:00,39.5,39.5,39.45,39.48,19900.0,29.6481,29.6481,29.6105,29.6331,19900.0
2008-12-29 12:35:00,39.48,39.48,39.4,39.4,11000.0,29.6331,29.6331,29.573,29.573,11000.0
2008-12-29 12:40:00,39.43,39.46,39.39,39.42,6300.0,29.5955,29.618,29.5655,29.588,6300.0
2008-12-29 12:45:00,39.41,39.47,39.4,39.44,5700.0,29.5805,29.6255,29.573,29.603,5700.0
2008-12-29 12:50:00,39.45,39.52,39.4,39.48,9500.0,29.6105,29.6631,29.573,29.6331,9500.0
2008-12-29 12:55:00,39.47,39.47,39.37,39.39,17300.0,29.6255,29.6255,29.5505,29.5655,17300.0
2008-12-29 13:00:00,39.39,39.49,39.29,39.48,23500.0,29.5655,29.6406,29.4904,29.6331,23500.0
2008-12-29 13:05:00,39.47,39.5,39.45,39.5,14000.0,29.6255,29.6481,29.6105,29.6481,14000.0
2008-12-29 13:10:00,39.51,39.51,39.42,39.47,6400.0,29.6556,29.6556,29.588,29.6255,6400.0
2008-12-29 13:15:00,39.47,39.47,39.38,39.4,11500.0,29.6255,29.6255,29.558,29.573,11500.0
2008-12-29 13:20:00,39.4,39.42,39.33,39.34,10800.0,29.573,29.588,29.5205,29.528,10800.0
2008-12-29 13:25:00,39.34,39.42,39.34,39.37,10200.0,29.528,29.588,29.528,29.5505,10200.0
2008-12-29 13:30:00,39.37,39.48,39.36,39.46,6500.0,29.5505,29.6331,29.543,29.618,6500.0
2008-12-29 13:35:00,39.46,39.48,39.4,39.47,10100.0,29.618,29.6331,29.573,29.6255,10100.0
2008-12-29 13:40:00,39.49,39.63,39.48,39.6,6800.0,29.6406,29.7456,29.6331,29.7231,6800.0
2008-12-29 13:45:00,39.61,39.63,39.51,39.63,11800.0,29.7306,29.7456,29.6556,29.7456,11800.0
2008-12-29 13:50:00,39.63,39.63,39.5,39.5,14900.0,29.7456,29.7456,29.6481,29.6481,14900.0
2008-12-29 13:55:00,39.53,39.6,39.51,39.55,15200.0,29.6706,29.7231,29.6556,29.6856,15200.0
2008-12-29 14:00:00,39.57,39.61,39.55,39.61,17300.0,29.7006,29.7306,29.6856,29.7306,17300.0
2008-12-29 14:05:00,39.59,39.61,39.56,39.57,14900.0,29.7156,29.7306,29.6931,29.7006,14900.0
2008-12-29 14:10:00,39.6,39.62,39.55,39.62,20600.0,29.7231,29.7381,29.6856,29.7381,20600.0
2008-12-29 14:15:00,39.62,39.71,39.57,39.66,24400.0,29.7381,29.8057,29.7006,29.7682,24400.0
2008-12-29 14:20:00,39.65,39.69,39.63,39.66,6600.0,29.7606,29.7907,29.7456,29.7682,6600.0
2008-12-29 14:25:00,39.65,39.8,39.64,39.74,26400.0,29.7606,29.8732,29.7531,29.8282,26400.0
2008-12-29 14:30:00,39.74,39.78,39.66,39.67,5400.0,29.8282,29.8582,29.7682,29.7757,5400.0
2008-12-29 14:35:00,39.68,39.74,39.56,39.58,21100.0,29.7832,29.8282,29.6931,29.7081,21100.0
2008-12-29 14:40:00,39.57,39.61,39.56,39.6,7200.0,29.7006,29.7306,29.6931,29.7231,7200.0
2008-12-29 14:45:00,39.57,39.63,39.55,39.55,12600.0,29.7006,29.7456,29.6856,29.6856,12600.0
2008-12-29 14:50:00,39.55,39.6,39.55,39.6,10700.0,29.6856,29.7231,29.6856,29.7231,10700.0
2008-12-29 14:55:00,39.59,39.76,39.59,39.76,15800.0,29.7156,29.8432,29.7156,29.8432,15800.0
2008-12-29 15:00:00,39.75,39.8,39.72,39.73,15000.0,29.8357,29.8732,29.8132,29.8207,15000.0
2008-12-29 15:05:00,39.72,39.8,39.72,39.74,35800.0,29.8132,29.8732,29.8132,29.8282,35800.0
2008-12-29 15:10:00,39.76,39.8,39.73,39.78,18800.0,29.8432,29.8732,29.8207,29.8582,18800.0
2008-12-29 15:15:00,39.79,39.8,39.61,39.65,24600.0,29.8657,29.8732,29.7306,29.7606,24600.0
2008-12-29 15:20:00,39.63,39.79,39.63,39.77,11400.0,29.7456,29.8657,29.7456,29.8507,11400.0
2008-12-29 15:25:00,39.76,39.79,39.72,39.75,12800.0,29.8432,29.8657,29.8132,29.8357,12800.0
2008-12-29 15:30:00,39.75,39.85,39.74,39.75,47200.0,29.8357,29.9108,29.8282,29.8357,47200.0
2008-12-29 15:35:00,39.76,39.79,39.52,39.65,31100.0,29.8432,29.8657,29.6631,29.7606,31100.0
2008-12-29 15:40:00,39.66,39.76,39.65,39.75,40200.0,29.7682,29.8432,29.7606,29.8357,40200.0
2008-12-29 15:45:00,39.75,39.76,39.69,39.74,36900.0,29.8357,29.8432,29.7907,29.8282,36900.0
2008-12-29 15:50:00,39.74,39.75,39.69,39.72,43500.0,29.8282,29.8357,29.7907,29.8132,43500.0
2008-12-29 15:55:00,39.73,39.77,39.72,39.75,92300.0,29.8207,29.8507,29.8132,29.8357,92300.0
2008-12-30 09:30:00,40.0,40.21,39.97,40.21,16400.0,30.0234,30.181,30.0008,30.181,16400.0
2008-12-30 09:35:00,40.19,40.37,40.09,40.18,18200.0,30.166,30.3011,30.0909,30.1585,18200.0
2008-12-30 09:40:00,40.17,40.22,39.91,39.99,43400.0,30.151,30.1885,29.9558,30.0158,43400.0
2008-12-30 09:45:00,39.97,40.45,39.97,40.41,49200.0,30.0008,30.3611,30.0008,30.3311,49200.0
2008-12-30 09:50:00,40.38,40.43,40.28,40.42,11100.0,30.3086,30.3461,30.2335,30.3386,11100.0
2008-12-30 09:55:00,40.46,40.51,40.33,40.44,15400.0,30.3686,30.4062,30.271,30.3536,15400.0
2008-12-30 10:00:00,40.47,40.62,40.39,40.57,22400.0,30.3761,30.4887,30.3161,30.4512,22400.0
2008-12-30 10:05:00,40.55,40.74,40.5,40.73,15100.0,30.4362,30.5788,30.3986,30.5713,15100.0
2008-12-30 10:10:00,40.72,40.79,40.65,40.71,12900.0,30.5638,30.6163,30.5112,30.5563,12900.0
2008-12-30 10:15:00,40.71,40.98,40.71,40.92,17200.0,30.5563,30.7589,30.5563,30.7139,17200.0
2008-12-30 10:20:00,40.92,40.92,40.81,40.86,12700.0,30.7139,30.7139,30.6313,30.6689,12700.0
2008-12-30 10:25:00,40.88,40.88,40.81,40.88,4300.0,30.6839,30.6839,30.6313,30.6839,4300.0
2008-12-30 10:30:00,40.87,41.0,40.87,40.87,9100.0,30.6764,30.7739,30.6764,30.6764,9100.0
2008-12-30 10:35:00,40.87,40.87,40.73,40.76,10800.0,30.6764,30.6764,30.5713,30.5938,10800.0
2008-12-30 10:40:00,40.75,40.85,40.72,40.82,6000.0,30.5863,30.6614,30.5638,30.6388,6000.0
2008-12-30 10:45:00,40.79,40.86,40.79,40.84,7000.0,30.6163,30.6689,30.6163,30.6538,7000.0
2008-12-30 10:50:00,40.86,40.99,40.84,40.99,15400.0,30.6689,30.7664,30.6538,30.7664,15400.0
2008-12-30 10:55:00,40.98,40.99,40.88,40.9,8300.0,30.7589,30.7664,30.6839,30.6989,8300.0
2008-12-30 11:00:00,40.9,40.98,40.9,40.97,12000.0,30.6989,30.7589,30.6989,30.7514,12000.0
2008-12-30 11:05:00,40.97,41.07,40.94,40.98,11100.0,30.7514,30.8265,30.7289,30.7589,11100.0
2008-12-30 11:10:00,40.98,41.14,40.94,41.1,15600.0,30.7589,30.879,30.7289,30.849,15600.0
2008-12-30 11:15:00,41.13,41.15,41.07,41.15,10500.0,30.8715,30.8865,30.8265,30.8865,10500.0
2008-12-30 11:20:00,41.14,41.25,41.14,41.24,9500.0,30.879,30.9616,30.879,30.9541,9500.0
2008-12-30 11:25:00,41.22,41.3,41.16,41.26,10700.0,30.9391,30.9991,30.894,30.9691,10700.0
2008-12-30 11:30:00,41.3,41.4,41.25,41.35,9700.0,30.9991,31.0742,30.9616,31.0366,9700.0
2008-12-30 11:35:00,41.35,41.42,41.3,41.38,7500.0,31.0366,31.0892,30.9991,31.0592,7500.0
2008-12-30 11:40:00,41.38,41.56,41.38,41.51,7800.0,31.0592,31.1943,31.0592,31.1567,7800.0
2008-12-30 11:45:00,41.56,41.69,41.52,41.69,11700.0,31.1943,31.2918,31.1642,31.2918,11700.0
2008-12-30 11:50:00,41.66,41.75,41.65,41.65,12900.0,31.2693,31.3369,31.2618,31.2618,12900.0
2008-12-30 11:55:00,41.69,41.74,41.66,41.7,9700.0,31.2918,31.3294,31.2693,31.2993,9700.0
2008-12-30 12:00:00,41.66,41.77,41.65,41.74,12800.0,31.2693,31.3519,31.2618,31.3294,12800.0
2008-12-30 12:05:00,41.77,41.78,41.67,41.67,17000.0,31.3519,31.3594,31.2768,31.2768,17000.0
2008-12-30 12:10:00,41.72,41.74,41.63,41.71,11700.0,31.3144,31.3294,31.2468,31.3069,11700.0
2008-12-30 12:15:00,41.71,41.76,41.69,41.71,10000.0,31.3069,31.3444,31.2918,31.3069,10000.0
2008-12-30 12:20:00,41.72,41.72,41.59,41.62,11300.0,31.3144,31.3144,31.2168,31.2393,11300.0
2008-12-30 12:25:00,41.62,41.63,41.53,41.54,13900.0,31.2393,31.2468,31.1717,31.1793,13900.0
2008-12-30 12:30:00,41.51,41.53,41.34,41.37,8200.0,31.1567,31.1717,31.0291,31.0517,8200.0
2008-12-30 12:35:00,41.36,41.36,41.13,41.15,9800.0,31.0441,31.0441,30.8715,30.8865,9800.0
2008-12-30 12:40:00,41.14,41.27,41.08,41.22,12800.0,30.879,30.9766,30.834,30.9391,12800.0
2008-12-30 12:45:00,41.21,41.29,41.08,41.15,19300.0,30.9316,30.9916,30.834,30.8865,19300.0
2008-12-30 12:50:00,41.13,41.31,41.13,41.31,13900.0,30.8715,31.0066,30.8715,31.0066,13900.0
2008-12-30 12:55:00,41.29,41.3,41.18,41.3,10000.0,30.9916,30.9991,30.909,30.9991,10000.0
2008-12-30 13:00:00,41.28,41.28,41.16,41.23,9900.0,30.9841,30.9841,30.894,30.9466,9900.0
2008-12-30 13:05:00,41.2,41.22,41.2,41.21,6300.0,30.9241,30.9391,30.9241,30.9316,6300.0
2008-12-30 13:10:00,41.22,41.23,41.16,41.2,11400.0,30.9391,30.9466,30.894,30.9241,11400.0
2008-12-30 13:15:00,41.21,41.22,41.17,41.17,20300.0,30.9316,30.9391,30.9015,30.9015,20300.0
2008-12-30 13:20:00,41.2,41.2,41.05,41.07,8100.0,30.9241,30.9241,30.8115,30.8265,8100.0
2008-12-30 13:25:00,41.1,41.22,41.09,41.19,6400.0,30.849,30.9391,30.8415,30.9165,6400.0
2008-12-30 13:30:00,41.19,41.19,41.07,41.1,5800.0,30.9165,30.9165,30.8265,30.849,5800.0
2008-12-30 13:35:00,41.13,41.13,40.99,41.01,4800.0,30.8715,30.8715,30.7664,30.7814,4800.0
2008-12-30 13:40:00,41.01,41.06,41.0,41.06,4000.0,30.7814,30.819,30.7739,30.819,4000.0
2008-12-30 13:45:00,41.07,41.2,41.06,41.2,5300.0,30.8265,30.9241,30.819,30.9241,5300.0
2008-12-30 13:50:00,41.2,41.3,41.15,41.17,8200.0,30.9241,30.9991,30.8865,30.9015,8200.0
2008-12-30 13:55:00,41.18,41.2,41.02,41.02,5200.0,30.909,30.9241,30.7889,30.7889,5200.0
2008-12-30 14:00:00,41.03,41.11,41.0,41.07,12400.0,30.7965,30.8565,30.7739,30.8265,12400.0
2008-12-30 14:05:00,41.06,41.18,41.02,41.15,80800.0,30.819,30.909,30.7889,30.8865,80800.0
2008-12-30 14:10:00,41.15,41.25,41.1,41.11,60300.0,30.8865,30.9616,30.849,30.8565,60300.0
2008-12-30 14:15:00,41.1,41.23,41.07,41.09,43000.0,30.849,30.9466,30.8265,30.8415,43000.0
2008-12-30 14:20:00,41.09,41.14,41.01,41.04,20600.0,30.8415,30.879,30.7814,30.804,20600.0
2008-12-30 14:25:00,41.02,41.19,41.0,41.16,7300.0,30.7889,30.9165,30.7739,30.894,7300.0
2008-12-30 14:30:00,41.19,41.21,41.11,41.12,7000.0,30.9165,30.9316,30.8565,30.864,7000.0
2008-12-30 14:35:00,41.12,41.23,41.12,41.2,7400.0,30.864,30.9466,30.864,30.9241,7400.0
2008-12-30 14:40:00,41.2,41.22,41.07,41.22,8800.0,30.9241,30.9391,30.8265,30.9391,8800.0
2008-12-30 14:45:00,41.2,41.26,41.18,41.26,13000.0,30.9241,30.9691,30.909,30.9691,13000.0
2008-12-30 14:50:00,41.25,41.25,41.2,41.23,8900.0,30.9616,30.9616,30.9241,30.9466,8900.0
2008-12-30 14:55:00,41.24,41.29,41.2,41.21,8100.0,30.9541,30.9916,30.9241,30.9316,8100.0
2008-12-30 15:00:00,41.21,41.3,41.2,41.2,17400.0,30.9316,30.9991,30.9241,30.9241,17400.0
2008-12-30 15:05:00,41.21,41.26,41.19,41.2,18600.0,30.9316,30.9691,30.9165,30.9241,18600.0
2008-12-30 15:10:00,41.21,41.24,41.13,41.22,34700.0,30.9316,30.9541,30.8715,30.9391,34700.0
2008-12-30 15:15:00,41.2,41.28,41.2,41.22,10800.0,30.9241,30.9841,30.9241,30.9391,10800.0
2008-12-30 15:20:00,41.21,41.25,41.18,41.2,16700.0,30.9316,30.9616,30.909,30.9241,16700.0
2008-12-30 15:25:00,41.21,41.35,41.19,41.28,14500.0,30.9316,31.0366,30.9165,30.9841,14500.0
2008-12-30 15:30:00,41.29,41.34,41.26,41.32,12600.0,30.9916,31.0291,30.9691,31.0141,12600.0
2008-12-30 15:35:00,41.3,41.42,41.28,41.38,21400.0,30.9991,31.0892,30.9841,31.0592,21400.0
2008-12-30 15:40:00,41.39,41.57,41.36,41.57,25500.0,31.0667,31.2018,31.0441,31.2018,25500.0
2008-12-30 15:45:00,41.57,41.61,41.36,41.5,31600.0,31.2018,31.2318,31.0441,31.1492,31600.0
2008-12-30 15:50:00,41.5,41.77,41.5,41.71,32600.0,31.1492,31.3519,31.1492,31.3069,32600.0
2008-12-30 15:55:00,41.72,41.87,41.72,41.82,55400.0,31.3144,31.4269,31.3144,31.3894,55400.0
2008-12-31 09:30:00,41.82,41.89,41.7,41.83,13200.0,31.3894,31.442,31.2993,31.3969,13200.0
2008-12-31 09:35:00,41.82,42.1,41.81,42.08,6900.0,31.3894,31.5996,31.3819,31.5846,6900.0
2008-12-31 09:40:00,42.09,42.44,42.08,42.32,19800.0,31.5921,31.8548,31.5846,31.7647,19800.0
2008-12-31 09:45:00,42.3,42.33,42.08,42.14,9500.0,31.7497,31.7722,31.5846,31.6296,9500.0
2008-12-31 09:50:00,42.12,42.12,41.95,41.95,11400.0,31.6146,31.6146,31.487,31.487,11400.0
2008-12-31 09:55:00,41.95,42.02,41.91,41.96,20300.0,31.487,31.5395,31.457,31.4945,20300.0
2008-12-31 10:00:00,41.96,42.19,41.96,42.13,14200.0,31.4945,31.6671,31.4945,31.6221,14200.0
2008-12-31 10:05:00,42.13,42.14,42.03,42.07,10900.0,31.6221,31.6296,31.547,31.5771,10900.0
2008-12-31 10:10:00,42.07,42.13,42.03,42.11,8900.0,31.5771,31.6221,31.547,31.6071,8900.0
2008-12-31 10:15:00,42.11,42.13,42.08,42.11,8100.0,31.6071,31.6221,31.5846,31.6071,8100.0
2008-12-31 10:20:00,42.13,42.16,42.07,42.07,7600.0,31.6221,31.6446,31.5771,31.5771,7600.0
2008-12-31 10:25:00,42.11,42.18,42.09,42.18,6100.0,31.6071,31.6596,31.5921,31.6596,6100.0
2008-12-31 10:30:00,42.18,42.27,42.12,42.16,8200.0,31.6596,31.7272,31.6146,31.6446,8200.0
2008-12-31 10:35:00,42.13,42.14,42.08,42.1,14000.0,31.6221,31.6296,31.5846,31.5996,14000.0
2008-12-31 10:40:00,42.09,42.14,42.08,42.09,7700.0,31.5921,31.6296,31.5846,31.5921,7700.0
2008-12-31 10:45:00,42.1,42.28,42.08,42.24,14900.0,31.5996,31.7347,31.5846,31.7047,14900.0
2008-12-31 10:50:00,42.24,42.24,42.1,42.14,9500.0,31.7047,31.7047,31.5996,31.6296,9500.0
2008-12-31 10:55:00,42.12,42.15,42.07,42.11,13900.0,31.6146,31.6371,31.5771,31.6071,13900.0
2008-12-31 11:00:00,42.1,42.19,42.09,42.11,11200.0,31.5996,31.6671,31.5921,31.6071,11200.0
2008-12-31 11:05:00,42.15,42.15,42.08,42.1,9800.0,31.6371,31.6371,31.5846,31.5996,9800.0
2008-12-31 11:10:00,42.11,42.11,42.05,42.06,7800.0,31.6071,31.6071,31.5621,31.5696,7800.0
2008-12-31 11:15:00,42.05,42.06,42.01,42.03,15700.0,31.5621,31.5696,31.532,31.547,15700.0
2008-12-31 11:20:00,42.05,42.12,42.02,42.12,8300.0,31.5621,31.6146,31.5395,31.6146,8300.0
2008-12-31 11:25:00,42.11,42.15,42.08,42.15,7400.0,31.6071,31.6371,31.5846,31.6371,7400.0
2008-12-31 11:30:00,42.14,42.38,42.14,42.36,37900.0,31.6296,31.8097,31.6296,31.7947,37900.0
2008-12-31 11:35:00,42.35,42.42,42.34,42.37,8400.0,31.7872,31.8398,31.7797,31.8022,8400.0
2008-12-31 11:40:00,42.38,42.43,42.36,42.39,7900.0,31.8097,31.8473,31.7947,31.8172,7900.0
2008-12-31 11:45:00,42.37,42.5,42.33,42.39,19600.0,31.8022,31.8998,31.7722,31.8172,19600.0
2008-12-31 11:50:00,42.39,42.48,42.35,42.43,14800.0,31.8172,31.8848,31.7872,31.8473,14800.0
2008-12-31 11:55:00,42.43,42.5,42.43,42.48,13600.0,31.8473,31.8998,31.8473,31.8848,13600.0
2008-12-31 12:00:00,42.5,42.6,42.47,42.52,36300.0,31.8998,31.9749,31.8773,31.9148,36300.0
2008-12-31 12:05:00,42.53,42.54,42.47,42.47,7900.0,31.9223,31.9298,31.8773,31.8773,7900.0
2008-12-31 12:10:00,42.48,42.51,42.41,42.42,4800.0,31.8848,31.9073,31.8323,31.8398,4800.0
2008-12-31 12:15:00,42.42,42.45,42.28,42.31,10300.0,31.8398,31.8623,31.7347,31.7572,10300.0
2008-12-31 12:20:00,42.29,42.36,42.25,42.36,13500.0,31.7422,31.7947,31.7122,31.7947,13500.0
2008-12-31 12:25:00,42.35,42.37,42.27,42.28,33200.0,31.7872,31.8022,31.7272,31.7347,33200.0
2008-12-31 12:30:00,42.29,42.34,42.28,42.32,7900.0,31.7422,31.7797,31.7347,31.7647,7900.0
2008-12-31 12:35:00,42.32,42.33,42.27,42.29,8100.0,31.7647,31.7722,31.7272,31.7422,8100.0
2008-12-31 12:40:00,42.29,42.41,42.29,42.36,7900.0,31.7422,31.8323,31.7422,31.7947,7900.0
2008-12-31 12:45:00,42.39,42.49,42.37,42.42,7300.0,31.8172,31.8923,31.8022,31.8398,7300.0
2008-12-31 12:50:00,42.41,42.41,42.33,42.33,7000.0,31.8323,31.8323,31.7722,31.7722,7000.0
2008-12-31 12:55:00,42.32,42.41,42.3,42.41,10300.0,31.7647,31.8323,31.7497,31.8323,10300.0
2008-12-31 13:00:00,42.38,42.43,42.37,42.4,4300.0,31.8097,31.8473,31.8022,31.8248,4300.0
2008-12-31 13:05:00,42.39,42.42,42.32,42.35,10600.0,31.8172,31.8398,31.7647,31.7872,10600.0
2008-12-31 13:10:00,42.34,42.34,42.21,42.27,7700.0,31.7797,31.7797,31.6821,31.7272,7700.0
2008-12-31 13:15:00,42.23,42.31,42.23,42.31,8300.0,31.6972,31.7572,31.6972,31.7572,8300.0
2008-12-31 13:20:00,42.31,42.33,42.22,42.22,13100.0,31.7572,31.7722,31.6897,31.6897,13100.0
2008-12-31 13:25:00,42.22,42.26,42.19,42.21,7300.0,31.6897,31.7197,31.6671,31.6821,7300.0
2008-12-31 13:30:00,42.2,42.21,42.17,42.19,8600.0,31.6746,31.6821,31.6521,31.6671,8600.0
2008-12-31 13:35:00,42.19,42.34,42.18,42.32,18200.0,31.6671,31.7797,31.6596,31.7647,18200.0
2008-12-31 13:40:00,42.31,42.34,42.29,42.31,32300.0,31.7572,31.7797,31.7422,31.7572,32300.0
2008-12-31 13:45:00,42.31,42.34,42.27,42.28,10800.0,31.7572,31.7797,31.7272,31.7347,10800.0
2008-12-31 13:50:00,42.28,42.36,42.28,42.3,4500.0,31.7347,31.7947,31.7347,31.7497,4500.0
2008-12-31 13:55:00,42.3,42.59,42.3,42.47,13800.0,31.7497,31.9674,31.7497,31.8773,13800.0
2008-12-31 14:00:00,42.46,42.65,42.46,42.65,15800.0,31.8698,32.0124,31.8698,32.0124,15800.0
2008-12-31 14:05:00,42.63,42.68,42.54,42.57,11100.0,31.9974,32.0349,31.9298,31.9524,11100.0
2008-12-31 14:10:00,42.55,42.6,42.5,42.57,9500.0,31.9373,31.9749,31.8998,31.9524,9500.0
2008-12-31 14:15:00,42.56,42.59,42.49,42.55,9000.0,31.9448,31.9674,31.8923,31.9373,9000.0
2008-12-31 14:20:00,42.57,42.6,42.5,42.5,12000.0,31.9524,31.9749,31.8998,31.8998,12000.0
2008-12-31 14:25:00,42.5,42.56,42.46,42.55,10400.0,31.8998,31.9448,31.8698,31.9373,10400.0
2008-12-31 14:30:00,42.55,42.62,42.47,42.58,14800.0,31.9373,31.9899,31.8773,31.9599,14800.0
2008-12-31 14:35:00,42.56,42.57,42.31,42.41,19600.0,31.9448,31.9524,31.7572,31.8323,19600.0
2008-12-31 14:40:00,42.43,42.51,42.43,42.51,5800.0,31.8473,31.9073,31.8473,31.9073,5800.0
2008-12-31 14:45:00,42.48,42.48,42.41,42.46,23300.0,31.8848,31.8848,31.8323,31.8698,23300.0
2008-12-31 14:50:00,42.47,42.53,42.43,42.5,22400.0,31.8773,31.9223,31.8473,31.8998,22400.0
2008-12-31 14:55:00,42.48,42.56,42.45,42.56,7800.0,31.8848,31.9448,31.8623,31.9448,7800.0
2008-12-31 15:00:00,42.57,42.68,42.57,42.66,29600.0,31.9524,32.0349,31.9524,32.0199,29600.0
2008-12-31 15:05:00,42.67,42.75,42.62,42.71,34500.0,32.0274,32.0875,31.9899,32.0574,34500.0
2008-12-31 15:10:00,42.69,42.71,42.56,42.59,11900.0,32.0424,32.0574,31.9448,31.9674,11900.0
2008-12-31 15:15:00,42.6,42.76,42.56,42.76,8100.0,31.9749,32.095,31.9448,32.095,8100.0
2008-12-31 15:20:00,42.75,42.88,42.72,42.86,18800.0,32.0875,32.185,32.0649,32.17,18800.0
2008-12-31 15:25:00,42.87,42.87,42.64,42.79,19800.0,32.1775,32.1775,32.0049,32.1175,19800.0
2008-12-31 15:30:00,42.78,42.88,42.7,42.88,17600.0,32.11,32.185,32.0499,32.185,17600.0
2008-12-31 15:35:00,42.88,43.0,42.81,42.91,20100.0,32.185,32.2751,32.1325,32.2076,20100.0
2008-12-31 15:40:00,42.88,42.88,42.61,42.61,47800.0,32.185,32.185,31.9824,31.9824,47800.0
2008-12-31 15:45:00,42.62,42.64,42.3,42.51,49500.0,31.9899,32.0049,31.7497,31.9073,49500.0
2008-12-31 15:50:00,42.51,42.59,42.46,42.58,58700.0,31.9073,31.9674,31.8698,31.9599,58700.0
2008-12-31 15:55:00,42.59,42.76,42.58,42.65,79600.0,31.9674,32.095,31.9599,32.0124,79600.0
2009-01-02 09:30:00,43.19,43.19,41.91,42.55,17800.0,32.4177,32.4177,31.457,31.9373,17800.0
2009-01-02 09:35:00,42.61,42.86,42.61,42.85,12300.0,31.9824,32.17,31.9824,32.1625,12300.0
2009-01-02 09:40:00,42.86,43.03,42.86,43.0,19900.0,32.17,32.2976,32.17,32.2751,19900.0
2009-01-02 09:45:00,43.01,43.01,42.89,42.91,12800.0,32.2826,32.2826,32.1925,32.2076,12800.0
2009-01-02 09:50:00,42.93,42.93,42.73,42.76,16100.0,32.2226,32.2226,32.0724,32.095,16100.0
2009-01-02 09:55:00,42.76,42.87,42.74,42.81,25400.0,32.095,32.1775,32.08,32.1325,25400.0
2009-01-02 10:00:00,42.83,42.84,42.53,42.63,72900.0,32.1475,32.155,31.9223,31.9974,72900.0
2009-01-02 10:05:00,42.63,42.74,42.63,42.71,24400.0,31.9974,32.08,31.9974,32.0574,24400.0
2009-01-02 10:10:00,42.72,43.07,42.71,43.06,8900.0,32.0649,32.3276,32.0574,32.3201,8900.0
2009-01-02 10:15:00,43.07,43.2,43.04,43.2,8700.0,32.3276,32.4252,32.3051,32.4252,8700.0
2009-01-02 10:20:00,43.22,43.33,43.22,43.29,17900.0,32.4402,32.5228,32.4402,32.4928,17900.0
2009-01-02 10:25:00,43.27,43.57,43.27,43.54,28500.0,32.4778,32.7029,32.4778,32.6804,28500.0
2009-01-02 10:30:00,43.55,43.73,43.51,43.68,15100.0,32.6879,32.823,32.6579,32.7855,15100.0
2009-01-02 10:35:00,43.69,43.9,43.69,43.9,9700.0,32.793,32.9506,32.793,32.9506,9700.0
2009-01-02 10:40:00,43.93,43.94,43.75,43.75,13000.0,32.9731,32.9807,32.838,32.838,13000.0
2009-01-02 10:45:00,43.76,43.84,43.75,43.84,8700.0,32.8455,32.9056,32.838,32.9056,8700.0
2009-01-02 10:50:00,43.82,43.9,43.79,43.89,10900.0,32.8906,32.9506,32.8681,32.9431,10900.0
2009-01-02 10:55:00,43.91,43.98,43.89,43.95,9200.0,32.9581,33.0107,32.9431,32.9882,9200.0
2009-01-02 11:00:00,43.95,44.1,43.95,44.07,11200.0,32.9882,33.1007,32.9882,33.0782,11200.0
2009-01-02 11:05:00,44.04,44.15,43.97,44.15,8400.0,33.0557,33.1383,33.0032,33.1383,8400.0
2009-01-02 11:10:00,44.18,44.2,43.98,44.01,21100.0,33.1608,33.1758,33.0107,33.0332,21100.0
2009-01-02 11:15:00,44.08,44.11,43.98,44.04,12300.0,33.0857,33.1083,33.0107,33.0557,12300.0
2009-01-02 11:20:00,44.04,44.2,44.04,44.15,10800.0,33.0557,33.1758,33.0557,33.1383,10800.0
2009-01-02 11:25:00,44.15,44.26,44.13,44.25,8200.0,33.1383,33.2208,33.1233,33.2133,8200.0
2009-01-02 11:30:00,44.26,44.35,44.2,44.33,11100.0,33.2208,33.2884,33.1758,33.2734,11100.0
2009-01-02 11:35:00,44.3,44.35,44.29,44.32,7100.0,33.2509,33.2884,33.2434,33.2659,7100.0
2009-01-02 11:40:00,44.32,44.34,44.27,44.28,6000.0,33.2659,33.2809,33.2283,33.2359,6000.0
2009-01-02 11:45:00,44.28,44.35,44.28,44.28,7000.0,33.2359,33.2884,33.2359,33.2359,7000.0
2009-01-02 11:50:00,44.28,44.33,44.17,44.21,10800.0,33.2359,33.2734,33.1533,33.1833,10800.0
2009-01-02 11:55:00,44.21,44.38,44.2,44.28,13900.0,33.1833,33.3109,33.1758,33.2359,13900.0
2009-01-02 12:00:00,44.25,44.25,44.15,44.18,7900.0,33.2133,33.2133,33.1383,33.1608,7900.0
2009-01-02 12:05:00,44.2,44.23,44.17,44.23,6600.0,33.1758,33.1983,33.1533,33.1983,6600.0
2009-01-02 12:10:00,44.24,44.31,44.19,44.22,11800.0,33.2058,33.2584,33.1683,33.1908,11800.0
2009-01-02 12:15:00,44.22,44.27,44.21,44.23,7700.0,33.1908,33.2283,33.1833,33.1983,7700.0
2009-01-02 12:20:00,44.23,44.28,44.2,44.28,8200.0,33.1983,33.2359,33.1758,33.2359,8200.0
2009-01-02 12:25:00,44.28,44.34,44.26,44.29,7300.0,33.2359,33.2809,33.2208,33.2434,7300.0
2009-01-02 12:30:00,44.3,44.44,44.3,44.41,10600.0,33.2509,33.3559,33.2509,33.3334,10600.0
2009-01-02 12:35:00,44.42,44.54,44.4,44.49,13200.0,33.3409,33.431,33.3259,33.3935,13200.0
2009-01-02 12:40:00,44.52,44.56,44.45,44.47,12500.0,33.416,33.446,33.3635,33.3785,12500.0
2009-01-02 12:45:00,44.47,44.52,44.46,44.49,5800.0,33.3785,33.416,33.371,33.3935,5800.0
2009-01-02 12:50:00,44.48,44.48,44.37,44.41,8600.0,33.386,33.386,33.3034,33.3334,8600.0
2009-01-02 12:55:00,44.41,44.43,44.32,44.36,10600.0,33.3334,33.3484,33.2659,33.2959,10600.0
2009-01-02 13:00:00,44.34,44.36,44.31,44.36,5600.0,33.2809,33.2959,33.2584,33.2959,5600.0
2009-01-02 13:05:00,44.35,44.48,44.31,44.46,12300.0,33.2884,33.386,33.2584,33.371,12300.0
2009-01-02 13:10:00,44.47,44.68,44.45,44.58,13200.0,33.3785,33.5361,33.3635,33.461,13200.0
2009-01-02 13:15:00,44.55,44.6,44.53,44.6,5700.0,33.4385,33.476,33.4235,33.476,5700.0
2009-01-02 13:20:00,44.61,44.67,44.55,44.67,7900.0,33.4835,33.5286,33.4385,33.5286,7900.0
2009-01-02 13:25:00,44.66,44.81,44.65,44.79,13900.0,33.5211,33.6337,33.5136,33.6187,13900.0
2009-01-02 13:30:00,44.8,44.88,44.71,44.86,16700.0,33.6262,33.6862,33.5586,33.6712,16700.0
2009-01-02 13:35:00,44.87,44.95,44.86,44.86,9000.0,33.6787,33.7387,33.6712,33.6712,9000.0
2009-01-02 13:40:00,44.88,44.99,44.87,44.96,13400.0,33.6862,33.7688,33.6787,33.7462,13400.0
2009-01-02 13:45:00,44.98,45.05,44.96,45.05,11100.0,33.7613,33.8138,33.7462,33.8138,11100.0
2009-01-02 13:50:00,45.04,45.08,45.01,45.04,11500.0,33.8063,33.8363,33.7838,33.8063,11500.0
2009-01-02 13:55:00,45.05,45.07,44.98,45.0,9600.0,33.8138,33.8288,33.7613,33.7763,9600.0
2009-01-02 14:00:00,45.01,45.01,44.9,44.94,11600.0,33.7838,33.7838,33.7012,33.7312,11600.0
2009-01-02 14:05:00,44.94,44.99,44.84,44.9,13700.0,33.7312,33.7688,33.6562,33.7012,13700.0
2009-01-02 14:10:00,44.87,44.97,44.86,44.96,11300.0,33.6787,33.7538,33.6712,33.7462,11300.0
2009-01-02 14:15:00,44.99,45.05,44.94,45.01,11100.0,33.7688,33.8138,33.7312,33.7838,11100.0
2009-01-02 14:20:00,45.0,45.14,44.96,45.1,17000.0,33.7763,33.8814,33.7462,33.8513,17000.0
2009-01-02 14:25:00,45.09,45.15,45.01,45.13,14200.0,33.8438,33.8889,33.7838,33.8738,14200.0
2009-01-02 14:30:00,45.16,45.3,45.12,45.14,22800.0,33.8964,34.0014,33.8663,33.8814,22800.0
2009-01-02 14:35:00,45.16,45.36,45.16,45.26,16600.0,33.8964,34.0465,33.8964,33.9714,16600.0
2009-01-02 14:40:00,45.26,45.36,45.22,45.23,14600.0,33.9714,34.0465,33.9414,33.9489,14600.0
2009-01-02 14:45:00,45.23,45.26,45.14,45.14,13000.0,33.9489,33.9714,33.8814,33.8814,13000.0
2009-01-02 14:50:00,45.15,45.34,45.12,45.25,14600.0,33.8889,34.0315,33.8663,33.9639,14600.0
2009-01-02 14:55:00,45.25,45.27,45.18,45.18,16300.0,33.9639,33.9789,33.9114,33.9114,16300.0
2009-01-02 15:00:00,45.19,45.32,45.12,45.13,67500.0,33.9189,34.0165,33.8663,33.8738,67500.0
2009-01-02 15:05:00,45.14,45.14,45.01,45.03,32800.0,33.8814,33.8814,33.7838,33.7988,32800.0
2009-01-02 15:10:00,45.04,45.12,45.02,45.08,36000.0,33.8063,33.8663,33.7913,33.8363,36000.0
2009-01-02 15:15:00,45.07,45.13,44.97,45.0,30400.0,33.8288,33.8738,33.7538,33.7763,30400.0
2009-01-02 15:20:00,44.99,45.02,44.89,45.0,29400.0,33.7688,33.7913,33.6937,33.7763,29400.0
2009-01-02 15:25:00,45.0,45.1,44.92,45.08,24200.0,33.7763,33.8513,33.7162,33.8363,24200.0
2009-01-02 15:30:00,45.1,45.12,44.94,45.01,41400.0,33.8513,33.8663,33.7312,33.7838,41400.0
2009-01-02 15:35:00,45.01,45.18,44.98,45.17,40800.0,33.7838,33.9114,33.7613,33.9039,40800.0
2009-01-02 15:40:00,45.18,45.31,45.08,45.22,54500.0,33.9114,34.009,33.8363,33.9414,54500.0
2009-01-02 15:45:00,45.24,45.35,45.15,45.24,38300.0,33.9564,34.039,33.8889,33.9564,38300.0
2009-01-02 15:50:00,45.23,45.32,45.2,45.29,42200.0,33.9489,34.0165,33.9264,33.9939,42200.0
2009-01-02 15:55:00,45.28,45.28,45.06,45.08,61500.0,33.9864,33.9864,33.8213,33.8363,61500.0
2009-01-05 09:30:00,45.29,45.29,44.25,44.65,19600.0,33.9939,33.9939,33.2133,33.5136,19600.0
2009-01-05 09:35:00,44.77,44.99,44.69,44.73,10400.0,33.6036,33.7688,33.5436,33.5736,10400.0
2009-01-05 09:40:00,44.73,44.76,44.47,44.47,11600.0,33.5736,33.5961,33.3785,33.3785,11600.0
2009-01-05 09:45:00,44.42,44.44,44.23,44.24,15000.0,33.3409,33.3559,33.1983,33.2058,15000.0
2009-01-05 09:50:00,44.28,44.44,44.18,44.35,13500.0,33.2359,33.3559,33.1608,33.2884,13500.0
2009-01-05 09:55:00,44.32,44.32,44.16,44.22,15500.0,33.2659,33.2659,33.1458,33.1908,15500.0
2009-01-05 10:00:00,44.23,44.56,44.23,44.54,14000.0,33.1983,33.446,33.1983,33.431,14000.0
2009-01-05 10:05:00,44.52,44.78,44.38,44.78,21700.0,33.416,33.6111,33.3109,33.6111,21700.0
2009-01-05 10:10:00,44.78,44.87,44.64,44.75,26600.0,33.6111,33.6787,33.5061,33.5886,26600.0
2009-01-05 10:15:00,44.75,44.76,44.55,44.6,22700.0,33.5886,33.5961,33.4385,33.476,22700.0
2009-01-05 10:20:00,44.6,44.76,44.56,44.68,28000.0,33.476,33.5961,33.446,33.5361,28000.0
2009-01-05 10:25:00,44.71,44.84,44.6,44.81,24000.0,33.5586,33.6562,33.476,33.6337,24000.0
2009-01-05 10:30:00,44.8,44.83,44.7,44.75,30000.0,33.6262,33.6487,33.5511,33.5886,30000.0
2009-01-05 10:35:00,44.76,44.87,44.73,44.87,26000.0,33.5961,33.6787,33.5736,33.6787,26000.0
2009-01-05 10:40:00,44.89,45.16,44.83,45.12,17000.0,33.6937,33.8964,33.6487,33.8663,17000.0
2009-01-05 10:45:00,45.15,45.36,45.12,45.19,28300.0,33.8889,34.0465,33.8663,33.9189,28300.0
2009-01-05 10:50:00,45.17,45.4,45.17,45.25,18500.0,33.9039,34.0765,33.9039,33.9639,18500.0
2009-01-05 10:55:00,45.23,45.31,45.14,45.15,13800.0,33.9489,34.009,33.8814,33.8889,13800.0
2009-01-05 11:00:00,45.15,45.17,45.02,45.1,23700.0,33.8889,33.9039,33.7913,33.8513,23700.0
2009-01-05 11:05:00,45.11,45.24,45.1,45.24,10000.0,33.8588,33.9564,33.8513,33.9564,10000.0
2009-01-05 11:10:00,45.23,45.3,45.18,45.23,13300.0,33.9489,34.0014,33.9114,33.9489,13300.0
2009-01-05 11:15:00,45.19,45.24,45.05,45.17,23500.0,33.9189,33.9564,33.8138,33.9039,23500.0
2009-01-05 11:20:00,45.18,45.22,45.06,45.07,110200.0,33.9114,33.9414,33.8213,33.8288,110200.0
2009-01-05 11:25:00,45.05,45.09,44.94,45.06,19600.0,33.8138,33.8438,33.7312,33.8213,19600.0
2009-01-05 11:30:00,45.06,45.14,45.0,45.04,47500.0,33.8213,33.8814,33.7763,33.8063,47500.0
2009-01-05 11:35:00,45.01,45.04,44.9,44.99,21500.0,33.7838,33.8063,33.7012,33.7688,21500.0
2009-01-05 11:40:00,45.0,45.03,44.9,44.93,17600.0,33.7763,33.7988,33.7012,33.7237,17600.0
2009-01-05 11:45:00,44.93,45.03,44.93,45.01,13900.0,33.7237,33.7988,33.7237,33.7838,13900.0
2009-01-05 11:50:00,45.02,45.03,44.87,44.93,20300.0,33.7913,33.7988,33.6787,33.7237,20300.0
2009-01-05 11:55:00,44.93,44.94,44.69,44.71,14100.0,33.7237,33.7312,33.5436,33.5586,14100.0
2009-01-05 12:00:00,44.72,44.87,44.67,44.85,13400.0,33.5661,33.6787,33.5286,33.6637,13400.0
2009-01-05 12:05:00,44.85,44.94,44.78,44.94,15900.0,33.6637,33.7312,33.6111,33.7312,15900.0
2009-01-05 12:10:00,44.97,44.98,44.78,44.84,51500.0,33.7538,33.7613,33.6111,33.6562,51500.0
2009-01-05 12:15:00,44.83,44.91,44.81,44.86,83500.0,33.6487,33.7087,33.6337,33.6712,83500.0
2009-01-05 12:20:00,44.86,44.87,44.75,44.75,24900.0,33.6712,33.6787,33.5886,33.5886,24900.0
2009-01-05 12:25:00,44.75,44.8,44.73,44.8,11000.0,33.5886,33.6262,33.5736,33.6262,11000.0
2009-01-05 12:30:00,44.79,44.9,44.76,44.82,11800.0,33.6187,33.7012,33.5961,33.6412,11800.0
2009-01-05 12:35:00,44.8,44.87,44.71,44.85,15200.0,33.6262,33.6787,33.5586,33.6637,15200.0
2009-01-05 12:40:00,44.86,44.86,44.74,44.76,8900.0,33.6712,33.6712,33.5811,33.5961,8900.0
2009-01-05 12:45:00,44.76,44.93,44.76,44.79,20100.0,33.5961,33.7237,33.5961,33.6187,20100.0
2009-01-05 12:50:00,44.8,44.82,44.7,44.79,10000.0,33.6262,33.6412,33.5511,33.6187,10000.0
2009-01-05 12:55:00,44.79,44.88,44.71,44.84,18200.0,33.6187,33.6862,33.5586,33.6562,18200.0
2009-01-05 13:00:00,44.84,44.9,44.82,44.85,55000.0,33.6562,33.7012,33.6412,33.6637,55000.0
2009-01-05 13:05:00,44.83,44.86,44.69,44.72,18700.0,33.6487,33.6712,33.5436,33.5661,18700.0
2009-01-05 13:10:00,44.72,44.85,44.69,44.81,22900.0,33.5661,33.6637,33.5436,33.6337,22900.0
2009-01-05 13:15:00,44.81,44.89,44.76,44.82,16300.0,33.6337,33.6937,33.5961,33.6412,16300.0
2009-01-05 13:20:00,44.82,45.04,44.81,45.04,14500.0,33.6412,33.8063,33.6337,33.8063,14500.0
2009-01-05 13:25:00,45.07,45.09,44.87,44.93,12100.0,33.8288,33.8438,33.6787,33.7237,12100.0
2009-01-05 13:30:00,44.93,45.01,44.93,44.99,6800.0,33.7237,33.7838,33.7237,33.7688,6800.0
2009-01-05 13:35:00,44.97,44.98,44.73,44.8,13700.0,33.7538,33.7613,33.5736,33.6262,13700.0
2009-01-05 13:40:00,44.77,44.87,44.7,44.86,16800.0,33.6036,33.6787,33.5511,33.6712,16800.0
2009-01-05 13:45:00,44.89,44.96,44.79,44.87,18800.0,33.6937,33.7462,33.6187,33.6787,18800.0
2009-01-05 13:50:00,44.88,45.17,44.86,45.16,33800.0,33.6862,33.9039,33.6712,33.8964,33800.0
2009-01-05 13:55:00,45.16,45.2,45.02,45.02,50600.0,33.8964,33.9264,33.7913,33.7913,50600.0
2009-01-05 14:00:00,45.02,45.18,45.02,45.18,7300.0,33.7913,33.9114,33.7913,33.9114,7300.0
2009-01-05 14:05:00,45.19,45.24,45.09,45.1,11200.0,33.9189,33.9564,33.8438,33.8513,11200.0
2009-01-05 14:10:00,45.13,45.14,45.06,45.07,7900.0,33.8738,33.8814,33.8213,33.8288,7900.0
2009-01-05 14:15:00,45.07,45.15,45.02,45.05,24600.0,33.8288,33.8889,33.7913,33.8138,24600.0
2009-01-05 14:20:00,45.05,45.13,44.95,45.07,36100.0,33.8138,33.8738,33.7387,33.8288,36100.0
2009-01-05 14:25:00,45.09,45.16,45.03,45.09,47900.0,33.8438,33.8964,33.7988,33.8438,47900.0
2009-01-05 14:30:00,45.1,45.15,45.02,45.15,20200.0,33.8513,33.8889,33.7913,33.8889,20200.0
2009-01-05 14:35:00,45.12,45.29,45.11,45.21,20600.0,33.8663,33.9939,33.8588,33.9339,20600.0
2009-01-05 14:40:00,45.18,45.36,45.14,45.14,37500.0,33.9114,34.0465,33.8814,33.8814,37500.0
2009-01-05 14:45:00,45.16,45.24,45.06,45.22,37600.0,33.8964,33.9564,33.8213,33.9414,37600.0
2009-01-05 14:50:00,45.22,45.25,45.03,45.07,19000.0,33.9414,33.9639,33.7988,33.8288,19000.0
2009-01-05 14:55:00,45.05,45.18,45.02,45.09,16700.0,33.8138,33.9114,33.7913,33.8438,16700.0
2009-01-05 15:00:00,45.09,45.22,45.06,45.17,40300.0,33.8438,33.9414,33.8213,33.9039,40300.0
2009-01-05 15:05:00,45.15,45.31,45.1,45.1,22200.0,33.8889,34.009,33.8513,33.8513,22200.0
2009-01-05 15:10:00,45.11,45.23,44.97,44.97,32600.0,33.8588,33.9489,33.7538,33.7538,32600.0
2009-01-05 15:15:00,44.97,45.14,44.84,45.03,22300.0,33.7538,33.8814,33.6562,33.7988,22300.0
2009-01-05 15:20:00,45.01,45.09,44.84,44.98,38600.0,33.7838,33.8438,33.6562,33.7613,38600.0
2009-01-05 15:25:00,44.99,45.09,44.87,44.98,43400.0,33.7688,33.8438,33.6787,33.7613,43400.0
2009-01-05 15:30:00,44.98,45.11,44.85,45.11,32100.0,33.7613,33.8588,33.6637,33.8588,32100.0
2009-01-05 15:35:00,45.08,45.25,44.95,45.18,37000.0,33.8363,33.9639,33.7387,33.9114,37000.0
2009-01-05 15:40:00,45.21,45.61,45.21,45.42,103900.0,33.9339,34.2341,33.9339,34.0915,103900.0
2009-01-05 15:45:00,45.42,45.43,45.18,45.21,45500.0,34.0915,34.099,33.9114,33.9339,45500.0
2009-01-05 15:50:00,45.23,45.36,45.2,45.26,26300.0,33.9489,34.0465,33.9264,33.9714,26300.0
2009-01-05 15:55:00,45.24,45.34,45.2,45.34,43300.0,33.9564,34.0315,33.9264,34.0315,43300.0
2009-01-06 09:30:00,45.83,46.12,45.82,46.03,19500.0,34.3993,34.6169,34.3918,34.5494,19500.0
2009-01-06 09:35:00,45.97,45.97,45.44,45.61,12700.0,34.5043,34.5043,34.1065,34.2341,12700.0
2009-01-06 09:40:00,45.65,45.83,45.52,45.75,12600.0,34.2642,34.3993,34.1666,34.3392,12600.0
2009-01-06 09:45:00,45.8,46.03,45.65,45.94,19800.0,34.3767,34.5494,34.2642,34.4818,19800.0
2009-01-06 09:50:00,46.0,46.07,45.85,46.05,23500.0,34.5269,34.5794,34.4143,34.5644,23500.0
2009-01-06 09:55:00,46.06,46.13,45.97,45.98,17800.0,34.5719,34.6244,34.5043,34.5118,17800.0
2009-01-06 10:00:00,46.01,46.14,45.68,45.68,30800.0,34.5344,34.6319,34.2867,34.2867,30800.0
2009-01-06 10:05:00,45.7,45.82,45.62,45.75,14600.0,34.3017,34.3918,34.2416,34.3392,14600.0
2009-01-06 10:10:00,45.74,45.81,45.53,45.59,18700.0,34.3317,34.3842,34.1741,34.2191,18700.0
2009-01-06 10:15:00,45.58,45.58,45.25,45.33,20800.0,34.2116,34.2116,33.9639,34.024,20800.0
2009-01-06 10:20:00,45.33,45.37,45.2,45.34,18800.0,34.024,34.054,33.9264,34.0315,18800.0
2009-01-06 10:25:00,45.35,45.35,44.94,45.1,32000.0,34.039,34.039,33.7312,33.8513,32000.0
2009-01-06 10:30:00,45.08,45.36,45.08,45.33,32000.0,33.8363,34.0465,33.8363,34.024,32000.0
2009-01-06 10:35:00,45.35,45.45,45.33,45.44,4700.0,34.039,34.114,34.024,34.1065,4700.0
2009-01-06 10:40:00,45.44,45.63,45.43,45.59,7500.0,34.1065,34.2491,34.099,34.2191,7500.0
2009-01-06 10:45:00,45.58,45.59,45.4,45.43,9200.0,34.2116,34.2191,34.0765,34.099,9200.0
2009-01-06 10:50:00,45.43,45.57,45.4,45.4,13900.0,34.099,34.2041,34.0765,34.0765,13900.0
2009-01-06 10:55:00,45.39,45.54,45.34,45.42,9400.0,34.069,34.1816,34.0315,34.0915,9400.0
2009-01-06 11:00:00,45.42,45.54,45.31,45.31,10200.0,34.0915,34.1816,34.009,34.009,10200.0
2009-01-06 11:05:00,45.33,45.44,45.27,45.29,11700.0,34.024,34.1065,33.9789,33.9939,11700.0
2009-01-06 11:10:00,45.26,45.39,45.26,45.37,8200.0,33.9714,34.069,33.9714,34.054,8200.0
2009-01-06 11:15:00,45.39,45.51,45.36,45.5,9700.0,34.069,34.1591,34.0465,34.1516,9700.0
2009-01-06 11:20:00,45.49,45.53,45.44,45.44,9500.0,34.1441,34.1741,34.1065,34.1065,9500.0
2009-01-06 11:25:00,45.42,45.58,45.42,45.54,11800.0,34.0915,34.2116,34.0915,34.1816,11800.0
2009-01-06 11:30:00,45.53,45.78,45.53,45.76,13700.0,34.1741,34.3617,34.1741,34.3467,13700.0
2009-01-06 11:35:00,45.72,45.81,45.71,45.77,7400.0,34.3167,34.3842,34.3092,34.3542,7400.0
2009-01-06 11:40:00,45.79,45.88,45.76,45.83,9100.0,34.3692,34.4368,34.3467,34.3993,9100.0
2009-01-06 11:45:00,45.84,45.84,45.7,45.78,8000.0,34.4068,34.4068,34.3017,34.3617,8000.0
2009-01-06 11:50:00,45.81,45.83,45.69,45.72,5600.0,34.3842,34.3993,34.2942,34.3167,5600.0
2009-01-06 11:55:00,45.72,45.73,45.67,45.73,4000.0,34.3167,34.3242,34.2792,34.3242,4000.0
2009-01-06 12:00:00,45.73,45.75,45.68,45.75,5900.0,34.3242,34.3392,34.2867,34.3392,5900.0
2009-01-06 12:05:00,45.73,46.0,45.73,45.93,19100.0,34.3242,34.5269,34.3242,34.4743,19100.0
2009-01-06 12:10:00,45.94,45.97,45.88,45.97,4800.0,34.4818,34.5043,34.4368,34.5043,4800.0
2009-01-06 12:15:00,45.99,46.0,45.87,45.94,5900.0,34.5194,34.5269,34.4293,34.4818,5900.0
2009-01-06 12:20:00,45.94,46.05,45.9,45.93,19100.0,34.4818,34.5644,34.4518,34.4743,19100.0
2009-01-06 12:25:00,45.92,45.92,45.83,45.84,10400.0,34.4668,34.4668,34.3993,34.4068,10400.0
2009-01-06 12:30:00,45.85,45.9,45.85,45.9,5000.0,34.4143,34.4518,34.4143,34.4518,5000.0
2009-01-06 12:35:00,45.9,45.98,45.88,45.9,26000.0,34.4518,34.5118,34.4368,34.4518,26000.0
2009-01-06 12:40:00,45.89,45.94,45.83,45.84,9400.0,34.4443,34.4818,34.3993,34.4068,9400.0
2009-01-06 12:45:00,45.85,45.88,45.68,45.88,20900.0,34.4143,34.4368,34.2867,34.4368,20900.0
2009-01-06 12:50:00,45.87,45.93,45.8,45.82,7100.0,34.4293,34.4743,34.3767,34.3918,7100.0
2009-01-06 12:55:00,45.81,46.02,45.81,45.98,31700.0,34.3842,34.5419,34.3842,34.5118,31700.0
2009-01-06 13:00:00,45.96,45.98,45.86,45.9,32800.0,34.4968,34.5118,34.4218,34.4518,32800.0
2009-01-06 13:05:00,45.9,45.97,45.88,45.97,23100.0,34.4518,34.5043,34.4368,34.5043,23100.0
2009-01-06 13:10:00,45.94,45.96,45.89,45.9,14000.0,34.4818,34.4968,34.4443,34.4518,14000.0
2009-01-06 13:15:00,45.9,45.91,45.71,45.71,18300.0,34.4518,34.4593,34.3092,34.3092,18300.0
2009-01-06 13:20:00,45.69,45.8,45.62,45.79,30100.0,34.2942,34.3767,34.2416,34.3692,30100.0
2009-01-06 13:25:00,45.75,45.86,45.69,45.75,4700.0,34.3392,34.4218,34.2942,34.3392,4700.0
2009-01-06 13:30:00,45.76,45.88,45.63,45.85,13900.0,34.3467,34.4368,34.2491,34.4143,13900.0
2009-01-06 13:35:00,45.85,46.04,45.8,45.92,23100.0,34.4143,34.5569,34.3767,34.4668,23100.0
2009-01-06 13:40:00,45.88,45.97,45.83,45.96,7600.0,34.4368,34.5043,34.3993,34.4968,7600.0
2009-01-06 13:45:00,45.95,46.03,45.87,45.91,24500.0,34.4893,34.5494,34.4293,34.4593,24500.0
2009-01-06 13:50:00,45.92,45.99,45.82,45.9,21600.0,34.4668,34.5194,34.3918,34.4518,21600.0
2009-01-06 13:55:00,45.88,45.93,45.84,45.84,4800.0,34.4368,34.4743,34.4068,34.4068,4800.0
2009-01-06 14:00:00,45.82,45.85,45.68,45.83,24400.0,34.3918,34.4143,34.2867,34.3993,24400.0
2009-01-06 14:05:00,45.8,45.96,45.73,45.96,16800.0,34.3767,34.4968,34.3242,34.4968,16800.0
2009-01-06 14:10:00,45.98,46.15,45.91,46.0,23200.0,34.5118,34.6394,34.4593,34.5269,23200.0
2009-01-06 14:15:00,46.02,46.29,46.0,46.15,20400.0,34.5419,34.7445,34.5269,34.6394,20400.0
2009-01-06 14:20:00,46.16,46.25,46.07,46.1,17600.0,34.647,34.7145,34.5794,34.6019,17600.0
2009-01-06 14:25:00,46.07,46.18,46.0,46.14,11500.0,34.5794,34.662,34.5269,34.6319,11500.0
2009-01-06 14:30:00,46.14,46.31,46.05,46.05,21200.0,34.6319,34.7595,34.5644,34.5644,21200.0
2009-01-06 14:35:00,46.08,46.13,45.94,45.96,42700.0,34.5869,34.6244,34.4818,34.4968,42700.0
2009-01-06 14:40:00,45.98,46.22,45.96,46.19,26000.0,34.5118,34.692,34.4968,34.6695,26000.0
2009-01-06 14:45:00,46.24,46.37,46.21,46.34,16200.0,34.707,34.8046,34.6845,34.7821,16200.0
2009-01-06 14:50:00,46.35,46.35,46.15,46.26,23300.0,34.7896,34.7896,34.6394,34.722,23300.0
2009-01-06 14:55:00,46.27,46.39,46.23,46.39,14400.0,34.7295,34.8196,34.6995,34.8196,14400.0
2009-01-06 15:00:00,46.4,46.45,46.23,46.25,33600.0,34.8271,34.8646,34.6995,34.7145,33600.0
2009-01-06 15:05:00,46.26,46.27,45.98,46.08,27700.0,34.722,34.7295,34.5118,34.5869,27700.0
2009-01-06 15:10:00,46.04,46.12,45.9,45.97,33500.0,34.5569,34.6169,34.4518,34.5043,33500.0
2009-01-06 15:15:00,45.97,46.04,45.8,45.83,38000.0,34.5043,34.5569,34.3767,34.3993,38000.0
2009-01-06 15:20:00,45.83,45.91,45.69,45.71,43400.0,34.3993,34.4593,34.2942,34.3092,43400.0
2009-01-06 15:25:00,45.69,45.86,45.6,45.69,32500.0,34.2942,34.4218,34.2266,34.2942,32500.0
2009-01-06 15:30:00,45.68,45.86,45.59,45.59,52700.0,34.2867,34.4218,34.2191,34.2191,52700.0
2009-01-06 15:35:00,45.59,45.74,45.53,45.64,48900.0,34.2191,34.3317,34.1741,34.2566,48900.0
2009-01-06 15:40:00,45.64,45.88,45.62,45.86,44100.0,34.2566,34.4368,34.2416,34.4218,44100.0
2009-01-06 15:45:00,45.86,45.86,45.64,45.72,55200.0,34.4218,34.4218,34.2566,34.3167,55200.0
2009-01-06 15:50:00,45.75,45.82,45.65,45.79,58000.0,34.3392,34.3918,34.2642,34.3692,58000.0
2009-01-06 15:55:00,45.79,45.82,45.71,45.81,53200.0,34.3692,34.3918,34.3092,34.3842,53200.0
2009-01-07 09:30:00,45.45,45.45,44.32,44.56,43400.0,34.114,34.114,33.2659,33.446,43400.0
2009-01-07 09:35:00,44.55,44.61,43.88,43.88,30800.0,33.4385,33.4835,32.9356,32.9356,30800.0
2009-01-07 09:40:00,43.89,44.11,43.79,44.0,22000.0,32.9431,33.1083,32.8681,33.0257,22000.0
2009-01-07 09:45:00,43.97,44.03,43.69,43.98,20300.0,33.0032,33.0482,32.793,33.0107,20300.0
2009-01-07 09:50:00,43.96,44.2,43.96,44.12,17600.0,32.9957,33.1758,32.9957,33.1158,17600.0
2009-01-07 09:55:00,44.07,44.09,43.92,44.03,9400.0,33.0782,33.0932,32.9656,33.0482,9400.0
2009-01-07 10:00:00,44.08,44.13,43.94,44.06,20300.0,33.0857,33.1233,32.9807,33.0707,20300.0
2009-01-07 10:05:00,44.03,44.07,43.93,44.04,23300.0,33.0482,33.0782,32.9731,33.0557,23300.0
2009-01-07 10:10:00,44.02,44.05,43.85,43.89,27800.0,33.0407,33.0632,32.9131,32.9431,27800.0
2009-01-07 10:15:00,43.9,43.9,43.57,43.62,29700.0,32.9506,32.9506,32.7029,32.7405,29700.0
2009-01-07 10:20:00,43.63,43.66,43.57,43.58,8200.0,32.748,32.7705,32.7029,32.7104,8200.0
2009-01-07 10:25:00,43.6,43.74,43.54,43.73,17600.0,32.7255,32.8305,32.6804,32.823,17600.0
2009-01-07 10:30:00,43.67,43.71,43.55,43.62,17300.0,32.778,32.808,32.6879,32.7405,17300.0
2009-01-07 10:35:00,43.66,43.93,43.55,43.8,23500.0,32.7705,32.9731,32.6879,32.8756,23500.0
2009-01-07 10:40:00,43.84,43.98,43.81,43.92,8300.0,32.9056,33.0107,32.8831,32.9656,8300.0
2009-01-07 10:45:00,43.9,43.91,43.69,43.75,13900.0,32.9506,32.9581,32.793,32.838,13900.0
2009-01-07 10:50:00,43.73,43.73,43.52,43.64,16200.0,32.823,32.823,32.6654,32.7555,16200.0
2009-01-07 10:55:00,43.63,43.77,43.55,43.66,10000.0,32.748,32.8531,32.6879,32.7705,10000.0
2009-01-07 11:00:00,43.65,43.79,43.54,43.7,14800.0,32.763,32.8681,32.6804,32.8005,14800.0
2009-01-07 11:05:00,43.71,43.79,43.68,43.74,11100.0,32.808,32.8681,32.7855,32.8305,11100.0
2009-01-07 11:10:00,43.71,43.82,43.63,43.63,12000.0,32.808,32.8906,32.748,32.748,12000.0
2009-01-07 11:15:00,43.65,43.74,43.54,43.56,12300.0,32.763,32.8305,32.6804,32.6954,12300.0
2009-01-07 11:20:00,43.54,43.72,43.52,43.72,11900.0,32.6804,32.8155,32.6654,32.8155,11900.0
2009-01-07 11:25:00,43.7,43.75,43.53,43.61,13500.0,32.8005,32.838,32.6729,32.733,13500.0
2009-01-07 11:30:00,43.61,43.75,43.56,43.65,10200.0,32.733,32.838,32.6954,32.763,10200.0
2009-01-07 11:35:00,43.68,43.68,43.54,43.55,9800.0,32.7855,32.7855,32.6804,32.6879,9800.0
2009-01-07 11:40:00,43.55,43.78,43.55,43.75,21000.0,32.6879,32.8606,32.6879,32.838,21000.0
2009-01-07 11:45:00,43.73,43.81,43.72,43.75,15700.0,32.823,32.8831,32.8155,32.838,15700.0
2009-01-07 11:50:00,43.76,43.77,43.62,43.66,25000.0,32.8455,32.8531,32.7405,32.7705,25000.0
2009-01-07 11:55:00,43.68,43.68,43.59,43.68,8100.0,32.7855,32.7855,32.718,32.7855,8100.0
2009-01-07 12:00:00,43.65,43.66,43.52,43.61,18400.0,32.763,32.7705,32.6654,32.733,18400.0
2009-01-07 12:05:00,43.61,43.71,43.57,43.68,6900.0,32.733,32.808,32.7029,32.7855,6900.0
2009-01-07 12:10:00,43.66,43.72,43.63,43.69,13800.0,32.7705,32.8155,32.748,32.793,13800.0
2009-01-07 12:15:00,43.67,43.82,43.65,43.71,12500.0,32.778,32.8906,32.763,32.808,12500.0
2009-01-07 12:20:00,43.7,43.71,43.5,43.5,9800.0,32.8005,32.808,32.6504,32.6504,9800.0
2009-01-07 12:25:00,43.53,43.57,43.42,43.51,9500.0,32.6729,32.7029,32.5904,32.6579,9500.0
2009-01-07 12:30:00,43.52,43.54,43.44,43.49,13100.0,32.6654,32.6804,32.6054,32.6429,13100.0
2009-01-07 12:35:00,43.48,43.62,43.47,43.58,11300.0,32.6354,32.7405,32.6279,32.7104,11300.0
2009-01-07 12:40:00,43.58,43.6,43.49,43.57,12500.0,32.7104,32.7255,32.6429,32.7029,12500.0
2009-01-07 12:45:00,43.55,43.6,43.48,43.52,14400.0,32.6879,32.7255,32.6354,32.6654,14400.0
2009-01-07 12:50:00,43.52,43.52,43.36,43.38,11300.0,32.6654,32.6654,32.5453,32.5603,11300.0
2009-01-07 12:55:00,43.39,43.43,43.27,43.34,11400.0,32.5678,32.5979,32.4778,32.5303,11400.0
2009-01-07 13:00:00,43.33,43.4,43.33,43.38,8100.0,32.5228,32.5753,32.5228,32.5603,8100.0
2009-01-07 13:05:00,43.41,43.51,43.36,43.51,8300.0,32.5828,32.6579,32.5453,32.6579,8300.0
2009-01-07 13:10:00,43.52,43.53,43.46,43.49,6800.0,32.6654,32.6729,32.6204,32.6429,6800.0
2009-01-07 13:15:00,43.48,43.57,43.46,43.55,11500.0,32.6354,32.7029,32.6204,32.6879,11500.0
2009-01-07 13:20:00,43.55,43.58,43.48,43.49,9500.0,32.6879,32.7104,32.6354,32.6429,9500.0
2009-01-07 13:25:00,43.52,43.57,43.5,43.53,8400.0,32.6654,32.7029,32.6504,32.6729,8400.0
2009-01-07 13:30:00,43.53,43.64,43.5,43.56,17000.0,32.6729,32.7555,32.6504,32.6954,17000.0
2009-01-07 13:35:00,43.55,43.58,43.5,43.52,4900.0,32.6879,32.7104,32.6504,32.6654,4900.0
2009-01-07 13:40:00,43.52,43.55,43.3,43.32,7300.0,32.6654,32.6879,32.5003,32.5153,7300.0
2009-01-07 13:45:00,43.34,43.35,43.25,43.29,9700.0,32.5303,32.5378,32.4628,32.4928,9700.0
2009-01-07 13:50:00,43.31,43.31,43.2,43.22,6400.0,32.5078,32.5078,32.4252,32.4402,6400.0
2009-01-07 13:55:00,43.22,43.25,43.1,43.1,10700.0,32.4402,32.4628,32.3502,32.3502,10700.0
2009-01-07 14:00:00,43.1,43.15,43.06,43.09,10000.0,32.3502,32.3877,32.3201,32.3427,10000.0
2009-01-07 14:05:00,43.1,43.1,43.02,43.06,5500.0,32.3502,32.3502,32.2901,32.3201,5500.0
2009-01-07 14:10:00,43.08,43.14,43.0,43.14,9700.0,32.3352,32.3802,32.2751,32.3802,9700.0
2009-01-07 14:15:00,43.1,43.17,42.98,43.01,14800.0,32.3502,32.4027,32.2601,32.2826,14800.0
2009-01-07 14:20:00,42.96,43.04,42.83,42.9,17200.0,32.2451,32.3051,32.1475,32.2,17200.0
2009-01-07 14:25:00,42.9,42.96,42.79,42.92,15000.0,32.2,32.2451,32.1175,32.2151,15000.0
2009-01-07 14:30:00,42.91,42.94,42.83,42.88,11300.0,32.2076,32.2301,32.1475,32.185,11300.0
2009-01-07 14:35:00,42.88,42.96,42.88,42.91,9900.0,32.185,32.2451,32.185,32.2076,9900.0
2009-01-07 14:40:00,42.91,43.01,42.83,42.99,16800.0,32.2076,32.2826,32.1475,32.2676,16800.0
2009-01-07 14:45:00,42.99,43.0,42.79,42.81,13300.0,32.2676,32.2751,32.1175,32.1325,13300.0
2009-01-07 14:50:00,42.8,42.92,42.78,42.89,15300.0,32.125,32.2151,32.11,32.1925,15300.0
2009-01-07 14:55:00,42.87,42.9,42.77,42.81,13200.0,32.1775,32.2,32.1025,32.1325,13200.0
2009-01-07 15:00:00,42.8,42.87,42.72,42.75,12300.0,32.125,32.1775,32.0649,32.0875,12300.0
2009-01-07 15:05:00,42.72,42.72,42.55,42.59,12100.0,32.0649,32.0649,31.9373,31.9674,12100.0
2009-01-07 15:10:00,42.59,42.7,42.57,42.66,25800.0,31.9674,32.0499,31.9524,32.0199,25800.0
2009-01-07 15:15:00,42.66,42.75,42.58,42.75,19100.0,32.0199,32.0875,31.9599,32.0875,19100.0
2009-01-07 15:20:00,42.75,42.84,42.65,42.79,18900.0,32.0875,32.155,32.0124,32.1175,18900.0
2009-01-07 15:25:00,42.8,42.88,42.7,42.85,19100.0,32.125,32.185,32.0499,32.1625,19100.0
2009-01-07 15:30:00,42.82,42.97,42.82,42.87,28500.0,32.14,32.2526,32.14,32.1775,28500.0
2009-01-07 15:35:00,42.87,42.95,42.7,42.78,34100.0,32.1775,32.2376,32.0499,32.11,34100.0
2009-01-07 15:40:00,42.77,42.9,42.75,42.85,31300.0,32.1025,32.2,32.0875,32.1625,31300.0
2009-01-07 15:45:00,42.89,42.96,42.83,42.86,40800.0,32.1925,32.2451,32.1475,32.17,40800.0
2009-01-07 15:50:00,42.84,42.93,42.81,42.89,43300.0,32.155,32.2226,32.1325,32.1925,43300.0
2009-01-07 15:55:00,42.89,43.03,42.84,42.98,62800.0,32.1925,32.2976,32.155,32.2601,62800.0
2009-01-08 09:30:00,42.65,42.65,42.49,42.59,15700.0,32.0124,32.0124,31.8923,31.9674,15700.0
2009-01-08 09:35:00,42.57,42.57,42.12,42.12,14900.0,31.9524,31.9524,31.6146,31.6146,14900.0
2009-01-08 09:40:00,42.21,42.31,42.01,42.31,20000.0,31.6821,31.7572,31.532,31.7572,20000.0
2009-01-08 09:45:00,42.27,42.27,41.89,41.95,27000.0,31.7272,31.7272,31.442,31.487,27000.0
2009-01-08 09:50:00,41.95,42.03,41.77,42.02,20300.0,31.487,31.547,31.3519,31.5395,20300.0
2009-01-08 09:55:00,42.02,42.1,41.86,41.86,13600.0,31.5395,31.5996,31.4194,31.4194,13600.0
2009-01-08 10:00:00,41.86,41.97,41.86,41.95,12200.0,31.4194,31.502,31.4194,31.487,12200.0
2009-01-08 10:05:00,41.98,42.35,41.96,42.3,24000.0,31.5095,31.7872,31.4945,31.7497,24000.0
2009-01-08 10:10:00,42.3,42.38,42.28,42.33,55000.0,31.7497,31.8097,31.7347,31.7722,55000.0
2009-01-08 10:15:00,42.35,42.35,42.03,42.08,32600.0,31.7872,31.7872,31.547,31.5846,32600.0
2009-01-08 10:20:00,42.07,42.2,42.05,42.07,19100.0,31.5771,31.6746,31.5621,31.5771,19100.0
2009-01-08 10:25:00,42.07,42.34,42.05,42.3,7100.0,31.5771,31.7797,31.5621,31.7497,7100.0
2009-01-08 10:30:00,42.31,42.43,42.23,42.42,16400.0,31.7572,31.8473,31.6972,31.8398,16400.0
2009-01-08 10:35:00,42.45,42.56,42.39,42.47,56800.0,31.8623,31.9448,31.8172,31.8773,56800.0
2009-01-08 10:40:00,42.46,42.62,42.42,42.53,51400.0,31.8698,31.9899,31.8398,31.9223,51400.0
2009-01-08 10:45:00,42.54,42.64,42.52,42.6,19800.0,31.9298,32.0049,31.9148,31.9749,19800.0
2009-01-08 10:50:00,42.6,42.73,42.55,42.66,28800.0,31.9749,32.0724,31.9373,32.0199,28800.0
2009-01-08 10:55:00,42.65,42.71,42.56,42.64,34200.0,32.0124,32.0574,31.9448,32.0049,34200.0
2009-01-08 11:00:00,42.64,42.84,42.64,42.83,31600.0,32.0049,32.155,32.0049,32.1475,31600.0
2009-01-08 11:05:00,42.83,42.89,42.77,42.86,30900.0,32.1475,32.1925,32.1025,32.17,30900.0
2009-01-08 11:10:00,42.85,42.94,42.8,42.84,40900.0,32.1625,32.2301,32.125,32.155,40900.0
2009-01-08 11:15:00,42.85,42.92,42.76,42.77,14400.0,32.1625,32.2151,32.095,32.1025,14400.0
2009-01-08 11:20:00,42.78,42.88,42.7,42.71,12900.0,32.11,32.185,32.0499,32.0574,12900.0
2009-01-08 11:25:00,42.71,42.71,42.44,42.44,13500.0,32.0574,32.0574,31.8548,31.8548,13500.0
2009-01-08 11:30:00,42.41,42.44,42.15,42.21,31800.0,31.8323,31.8548,31.6371,31.6821,31800.0
2009-01-08 11:35:00,42.23,42.35,42.23,42.33,11900.0,31.6972,31.7872,31.6972,31.7722,11900.0
2009-01-08 11:40:00,42.35,42.41,42.27,42.4,13800.0,31.7872,31.8323,31.7272,31.8248,13800.0
2009-01-08 11:45:00,42.4,42.4,42.24,42.33,16400.0,31.8248,31.8248,31.7047,31.7722,16400.0
2009-01-08 11:50:00,42.36,42.36,42.17,42.26,11600.0,31.7947,31.7947,31.6521,31.7197,11600.0
2009-01-08 11:55:00,42.28,42.29,42.17,42.24,9700.0,31.7347,31.7422,31.6521,31.7047,9700.0
2009-01-08 12:00:00,42.25,42.34,42.2,42.28,10700.0,31.7122,31.7797,31.6746,31.7347,10700.0
2009-01-08 12:05:00,42.29,42.35,42.2,42.35,11500.0,31.7422,31.7872,31.6746,31.7872,11500.0
2009-01-08 12:10:00,42.38,42.55,42.37,42.53,9700.0,31.8097,31.9373,31.8022,31.9223,9700.0
2009-01-08 12:15:00,42.55,42.56,42.48,42.53,13700.0,31.9373,31.9448,31.8848,31.9223,13700.0
2009-01-08 12:20:00,42.53,42.55,42.49,42.52,23200.0,31.9223,31.9373,31.8923,31.9148,23200.0
2009-01-08 12:25:00,42.49,42.58,42.47,42.57,9400.0,31.8923,31.9599,31.8773,31.9524,9400.0
2009-01-08 12:30:00,42.59,42.64,42.49,42.55,13100.0,31.9674,32.0049,31.8923,31.9373,13100.0
2009-01-08 12:35:00,42.52,42.57,42.5,42.54,13600.0,31.9148,31.9524,31.8998,31.9298,13600.0
2009-01-08 12:40:00,42.5,42.65,42.49,42.62,8900.0,31.8998,32.0124,31.8923,31.9899,8900.0
2009-01-08 12:45:00,42.61,42.73,42.58,42.7,16300.0,31.9824,32.0724,31.9599,32.0499,16300.0
2009-01-08 12:50:00,42.66,42.78,42.63,42.65,16300.0,32.0199,32.11,31.9974,32.0124,16300.0
2009-01-08 12:55:00,42.66,42.68,42.55,42.55,37100.0,32.0199,32.0349,31.9373,31.9373,37100.0
2009-01-08 13:00:00,42.55,42.61,42.49,42.52,21000.0,31.9373,31.9824,31.8923,31.9148,21000.0
2009-01-08 13:05:00,42.55,42.6,42.42,42.42,11500.0,31.9373,31.9749,31.8398,31.8398,11500.0
2009-01-08 13:10:00,42.41,42.49,42.35,42.42,5200.0,31.8323,31.8923,31.7872,31.8398,5200.0
2009-01-08 13:15:00,42.41,42.47,42.32,42.35,5700.0,31.8323,31.8773,31.7647,31.7872,5700.0
2009-01-08 13:20:00,42.35,42.47,42.35,42.39,15800.0,31.7872,31.8773,31.7872,31.8172,15800.0
2009-01-08 13:25:00,42.4,42.46,42.32,42.32,9300.0,31.8248,31.8698,31.7647,31.7647,9300.0
2009-01-08 13:30:00,42.33,42.46,42.27,42.46,8600.0,31.7722,31.8698,31.7272,31.8698,8600.0
2009-01-08 13:35:00,42.46,42.46,42.38,42.4,16700.0,31.8698,31.8698,31.8097,31.8248,16700.0
2009-01-08 13:40:00,42.4,42.45,42.38,42.43,8400.0,31.8248,31.8623,31.8097,31.8473,8400.0
2009-01-08 13:45:00,42.44,42.54,42.39,42.5,39900.0,31.8548,31.9298,31.8172,31.8998,39900.0
2009-01-08 13:50:00,42.51,42.57,42.46,42.55,10000.0,31.9073,31.9524,31.8698,31.9373,10000.0
2009-01-08 13:55:00,42.53,42.57,42.45,42.56,10500.0,31.9223,31.9524,31.8623,31.9448,10500.0
2009-01-08 14:00:00,42.59,42.6,42.49,42.49,12700.0,31.9674,31.9749,31.8923,31.8923,12700.0
2009-01-08 14:05:00,42.5,42.7,42.5,42.67,20600.0,31.8998,32.0499,31.8998,32.0274,20600.0
2009-01-08 14:10:00,42.68,42.7,42.57,42.65,15800.0,32.0349,32.0499,31.9524,32.0124,15800.0
2009-01-08 14:15:00,42.65,42.9,42.65,42.87,50300.0,32.0124,32.2,32.0124,32.1775,50300.0
2009-01-08 14:20:00,42.87,42.89,42.77,42.77,22900.0,32.1775,32.1925,32.1025,32.1025,22900.0
2009-01-08 14:25:00,42.75,42.87,42.66,42.67,9800.0,32.0875,32.1775,32.0199,32.0274,9800.0
2009-01-08 14:30:00,42.67,42.69,42.51,42.58,9700.0,32.0274,32.0424,31.9073,31.9599,9700.0
2009-01-08 14:35:00,42.59,42.64,42.53,42.59,20900.0,31.9674,32.0049,31.9223,31.9674,20900.0
2009-01-08 14:40:00,42.58,42.88,42.56,42.87,14200.0,31.9599,32.185,31.9448,32.1775,14200.0
2009-01-08 14:45:00,42.88,42.94,42.74,42.77,23500.0,32.185,32.2301,32.08,32.1025,23500.0
2009-01-08 14:50:00,42.76,43.06,42.76,43.03,22400.0,32.095,32.3201,32.095,32.2976,22400.0
2009-01-08 14:55:00,43.01,43.08,42.86,42.96,14000.0,32.2826,32.3352,32.17,32.2451,14000.0
2009-01-08 15:00:00,42.95,43.11,42.9,42.91,23500.0,32.2376,32.3577,32.2,32.2076,23500.0
2009-01-08 15:05:00,42.9,42.97,42.82,42.84,44100.0,32.2,32.2526,32.14,32.155,44100.0
2009-01-08 15:10:00,42.82,42.9,42.73,42.81,17900.0,32.14,32.2,32.0724,32.1325,17900.0
2009-01-08 15:15:00,42.79,42.9,42.71,42.84,25300.0,32.1175,32.2,32.0574,32.155,25300.0
2009-01-08 15:20:00,42.85,42.92,42.71,42.81,29400.0,32.1625,32.2151,32.0574,32.1325,29400.0
2009-01-08 15:25:00,42.85,42.9,42.74,42.84,21100.0,32.1625,32.2,32.08,32.155,21100.0
2009-01-08 15:30:00,42.84,42.9,42.78,42.86,18100.0,32.155,32.2,32.11,32.17,18100.0
2009-01-08 15:35:00,42.86,42.88,42.71,42.84,20300.0,32.17,32.185,32.0574,32.155,20300.0
2009-01-08 15:40:00,42.85,43.08,42.85,43.08,52300.0,32.1625,32.3352,32.1625,32.3352,52300.0
2009-01-08 15:45:00,43.08,43.13,42.97,43.04,33300.0,32.3352,32.3727,32.2526,32.3051,33300.0
2009-01-08 15:50:00,43.07,43.14,42.95,43.05,28300.0,32.3276,32.3802,32.2376,32.3126,28300.0
2009-01-08 15:55:00,43.06,43.16,43.05,43.13,74700.0,32.3201,32.3952,32.3126,32.3727,74700.0
2009-01-09 09:30:00,43.32,43.59,43.29,43.32,15200.0,32.5153,32.718,32.4928,32.5153,15200.0
2009-01-09 09:35:00,43.26,43.26,42.84,42.99,10400.0,32.4703,32.4703,32.155,32.2676,10400.0
2009-01-09 09:40:00,42.91,42.91,42.59,42.67,6200.0,32.2076,32.2076,31.9674,32.0274,6200.0
2009-01-09 09:45:00,42.66,42.66,42.29,42.29,13800.0,32.0199,32.0199,31.7422,31.7422,13800.0
2009-01-09 09:50:00,42.23,42.23,41.87,41.92,19900.0,31.6972,31.6972,31.4269,31.4645,19900.0
2009-01-09 09:55:00,41.88,42.0,41.81,42.0,22200.0,31.4345,31.5245,31.3819,31.5245,22200.0
2009-01-09 10:00:00,41.96,42.15,41.88,42.11,16600.0,31.4945,31.6371,31.4345,31.6071,16600.0
2009-01-09 10:05:00,42.15,42.15,41.93,42.02,20000.0,31.6371,31.6371,31.472,31.5395,20000.0
2009-01-09 10:10:00,42.04,42.05,41.94,41.96,16000.0,31.5545,31.5621,31.4795,31.4945,16000.0
2009-01-09 10:15:00,41.95,41.99,41.85,41.88,13500.0,31.487,31.517,31.4119,31.4345,13500.0
2009-01-09 10:20:00,41.87,41.95,41.84,41.92,13000.0,31.4269,31.487,31.4044,31.4645,13000.0
2009-01-09 10:25:00,41.92,41.94,41.77,41.81,12600.0,31.4645,31.4795,31.3519,31.3819,12600.0
2009-01-09 10:30:00,41.83,41.83,41.65,41.72,19800.0,31.3969,31.3969,31.2618,31.3144,19800.0
2009-01-09 10:35:00,41.68,41.76,41.56,41.74,19700.0,31.2843,31.3444,31.1943,31.3294,19700.0
2009-01-09 10:40:00,41.74,41.74,41.62,41.68,9000.0,31.3294,31.3294,31.2393,31.2843,9000.0
2009-01-09 10:45:00,41.7,41.77,41.66,41.75,15600.0,31.2993,31.3519,31.2693,31.3369,15600.0
2009-01-09 10:50:00,41.74,41.8,41.65,41.8,15400.0,31.3294,31.3744,31.2618,31.3744,15400.0
2009-01-09 10:55:00,41.8,41.82,41.68,41.81,8700.0,31.3744,31.3894,31.2843,31.3819,8700.0
2009-01-09 11:00:00,41.8,41.85,41.76,41.83,9100.0,31.3744,31.4119,31.3444,31.3969,9100.0
2009-01-09 11:05:00,41.82,41.97,41.82,41.91,12400.0,31.3894,31.502,31.3894,31.457,12400.0
2009-01-09 11:10:00,41.91,41.92,41.75,41.81,12300.0,31.457,31.4645,31.3369,31.3819,12300.0
2009-01-09 11:15:00,41.78,41.8,41.66,41.7,12400.0,31.3594,31.3744,31.2693,31.2993,12400.0
2009-01-09 11:20:00,41.72,42.01,41.72,42.0,17200.0,31.3144,31.532,31.3144,31.5245,17200.0
2009-01-09 11:25:00,42.0,42.0,41.94,41.95,5300.0,31.5245,31.5245,31.4795,31.487,5300.0
2009-01-09 11:30:00,41.92,41.92,41.86,41.86,4600.0,31.4645,31.4645,31.4194,31.4194,4600.0
2009-01-09 11:35:00,41.89,41.96,41.86,41.92,4500.0,31.442,31.4945,31.4194,31.4645,4500.0
2009-01-09 11:40:00,41.86,41.86,41.76,41.79,5400.0,31.4194,31.4194,31.3444,31.3669,5400.0
2009-01-09 11:45:00,41.74,41.91,41.74,41.87,2600.0,31.3294,31.457,31.3294,31.4269,2600.0
2009-01-09 11:50:00,41.93,41.93,41.81,41.89,11800.0,31.472,31.472,31.3819,31.442,11800.0
2009-01-09 11:55:00,41.88,41.98,41.86,41.98,6000.0,31.4345,31.5095,31.4194,31.5095,6000.0
2009-01-09 12:00:00,42.0,42.14,41.99,42.13,22400.0,31.5245,31.6296,31.517,31.6221,22400.0
2009-01-09 12:05:00,42.13,42.36,42.1,42.36,10700.0,31.6221,31.7947,31.5996,31.7947,10700.0
2009-01-09 12:10:00,42.36,42.36,42.2,42.22,4000.0,31.7947,31.7947,31.6746,31.6897,4000.0
2009-01-09 12:15:00,42.22,42.22,42.18,42.19,4800.0,31.6897,31.6897,31.6596,31.6671,4800.0
2009-01-09 12:20:00,42.19,42.23,42.13,42.18,4700.0,31.6671,31.6972,31.6221,31.6596,4700.0
2009-01-09 12:25:00,42.18,42.28,42.18,42.19,3600.0,31.6596,31.7347,31.6596,31.6671,3600.0
2009-01-09 12:30:00,42.18,42.24,42.16,42.24,4300.0,31.6596,31.7047,31.6446,31.7047,4300.0
2009-01-09 12:35:00,42.26,42.3,42.2,42.22,3600.0,31.7197,31.7497,31.6746,31.6897,3600.0
2009-01-09 12:40:00,42.22,42.22,42.1,42.11,8300.0,31.6897,31.6897,31.5996,31.6071,8300.0
2009-01-09 12:45:00,42.11,42.18,42.11,42.17,60700.0,31.6071,31.6596,31.6071,31.6521,60700.0
2009-01-09 12:50:00,42.19,42.36,42.18,42.34,25900.0,31.6671,31.7947,31.6596,31.7797,25900.0
2009-01-09 12:55:00,42.31,42.4,42.29,42.33,4900.0,31.7572,31.8248,31.7422,31.7722,4900.0
2009-01-09 13:00:00,42.34,42.55,42.34,42.48,30500.0,31.7797,31.9373,31.7797,31.8848,30500.0
2009-01-09 13:05:00,42.48,42.51,42.21,42.3,9100.0,31.8848,31.9073,31.6821,31.7497,9100.0
2009-01-09 13:10:00,42.28,42.36,42.28,42.33,3100.0,31.7347,31.7947,31.7347,31.7722,3100.0
2009-01-09 13:15:00,42.31,42.33,42.13,42.33,12800.0,31.7572,31.7722,31.6221,31.7722,12800.0
2009-01-09 13:20:00,42.35,42.35,42.22,42.29,4000.0,31.7872,31.7872,31.6897,31.7422,4000.0
2009-01-09 13:25:00,42.29,42.33,42.26,42.33,1700.0,31.7422,31.7722,31.7197,31.7722,1700.0
2009-01-09 13:30:00,42.33,42.33,42.16,42.26,4200.0,31.7722,31.7722,31.6446,31.7197,4200.0
2009-01-09 13:35:00,42.29,42.44,42.27,42.41,4400.0,31.7422,31.8548,31.7272,31.8323,4400.0
2009-01-09 13:40:00,42.39,42.48,42.36,42.47,4400.0,31.8172,31.8848,31.7947,31.8773,4400.0
2009-01-09 13:45:00,42.42,42.44,42.37,42.44,4300.0,31.8398,31.8548,31.8022,31.8548,4300.0
2009-01-09 13:50:00,42.43,42.43,42.29,42.29,20500.0,31.8473,31.8473,31.7422,31.7422,20500.0
2009-01-09 13:55:00,42.28,42.32,42.14,42.2,13000.0,31.7347,31.7647,31.6296,31.6746,13000.0
2009-01-09 14:00:00,42.19,42.41,42.19,42.39,5600.0,31.6671,31.8323,31.6671,31.8172,5600.0
2009-01-09 14:05:00,42.41,42.5,42.38,42.46,5600.0,31.8323,31.8998,31.8097,31.8698,5600.0
2009-01-09 14:10:00,42.44,42.48,42.39,42.48,20600.0,31.8548,31.8848,31.8172,31.8848,20600.0
2009-01-09 14:15:00,42.47,42.65,42.44,42.63,9700.0,31.8773,32.0124,31.8548,31.9974,9700.0
2009-01-09 14:20:00,42.66,42.66,42.51,42.51,4600.0,32.0199,32.0199,31.9073,31.9073,4600.0
2009-01-09 14:25:00,42.52,42.59,42.42,42.46,5700.0,31.9148,31.9674,31.8398,31.8698,5700.0
2009-01-09 14:30:00,42.46,42.72,42.46,42.71,14500.0,31.8698,32.0649,31.8698,32.0574,14500.0
2009-01-09 14:35:00,42.74,42.77,42.64,42.72,15800.0,32.08,32.1025,32.0049,32.0649,15800.0
2009-01-09 14:40:00,42.68,42.82,42.64,42.82,21800.0,32.0349,32.14,32.0049,32.14,21800.0
2009-01-09 14:45:00,42.85,42.95,42.71,42.71,14400.0,32.1625,32.2376,32.0574,32.0574,14400.0
2009-01-09 14:50:00,42.74,42.76,42.67,42.76,8500.0,32.08,32.095,32.0274,32.095,8500.0
2009-01-09 14:55:00,42.76,42.81,42.65,42.73,8100.0,32.095,32.1325,32.0124,32.0724,8100.0
2009-01-09 15:00:00,42.71,42.86,42.66,42.7,10600.0,32.0574,32.17,32.0199,32.0499,10600.0
2009-01-09 15:05:00,42.72,42.8,42.48,42.51,18200.0,32.0649,32.125,31.8848,31.9073,18200.0
2009-01-09 15:10:00,42.5,42.64,42.44,42.63,7500.0,31.8998,32.0049,31.8548,31.9974,7500.0
2009-01-09 15:15:00,42.65,42.65,42.49,42.63,7900.0,32.0124,32.0124,31.8923,31.9974,7900.0
2009-01-09 15:20:00,42.63,42.63,42.48,42.5,6800.0,31.9974,31.9974,31.8848,31.8998,6800.0
2009-01-09 15:25:00,42.5,42.57,42.28,42.55,15900.0,31.8998,31.9524,31.7347,31.9373,15900.0
2009-01-09 15:30:00,42.55,42.7,42.53,42.66,22800.0,31.9373,32.0499,31.9223,32.0199,22800.0
2009-01-09 15:35:00,42.65,42.76,42.55,42.64,21400.0,32.0124,32.095,31.9373,32.0049,21400.0
2009-01-09 15:40:00,42.62,42.68,42.43,42.54,28800.0,31.9899,32.0349,31.8473,31.9298,28800.0
2009-01-09 15:45:00,42.52,42.52,42.32,42.33,22200.0,31.9148,31.9148,31.7647,31.7722,22200.0
2009-01-09 15:50:00,42.34,42.47,42.13,42.2,57700.0,31.7797,31.8773,31.6221,31.6746,57700.0
2009-01-09 15:55:00,42.21,42.33,42.17,42.28,52000.0,31.6821,31.7722,31.6521,31.7347,52000.0
2009-01-12 09:30:00,42.26,42.26,42.0,42.02,2900.0,31.7197,31.7197,31.5245,31.5395,2900.0
2009-01-12 09:35:00,42.0,42.04,41.83,41.88,23700.0,31.5245,31.5545,31.3969,31.4345,23700.0
2009-01-12 09:40:00,41.92,41.94,41.65,41.69,45100.0,31.4645,31.4795,31.2618,31.2918,45100.0
2009-01-12 09:45:00,41.68,41.68,41.56,41.63,19400.0,31.2843,31.2843,31.1943,31.2468,19400.0
2009-01-12 09:50:00,41.68,41.7,41.5,41.54,19400.0,31.2843,31.2993,31.1492,31.1793,19400.0
2009-01-12 09:55:00,41.51,41.58,41.47,41.58,3500.0,31.1567,31.2093,31.1267,31.2093,3500.0
2009-01-12 10:00:00,41.59,41.59,41.48,41.53,5600.0,31.2168,31.2168,31.1342,31.1717,5600.0
2009-01-12 10:05:00,41.51,41.55,41.3,41.39,12400.0,31.1567,31.1868,30.9991,31.0667,12400.0
2009-01-12 10:10:00,41.42,41.52,41.38,41.45,8100.0,31.0892,31.1642,31.0592,31.1117,8100.0
2009-01-12 10:15:00,41.43,41.47,41.38,41.38,4500.0,31.0967,31.1267,31.0592,31.0592,4500.0
2009-01-12 10:20:00,41.37,41.45,41.21,41.27,9900.0,31.0517,31.1117,30.9316,30.9766,9900.0
2009-01-12 10:25:00,41.28,41.51,41.28,41.47,5700.0,30.9841,31.1567,30.9841,31.1267,5700.0
2009-01-12 10:30:00,41.45,41.48,41.38,41.38,19900.0,31.1117,31.1342,31.0592,31.0592,19900.0
2009-01-12 10:35:00,41.37,41.4,41.32,41.36,12500.0,31.0517,31.0742,31.0141,31.0441,12500.0
2009-01-12 10:40:00,41.37,41.42,41.3,41.31,19400.0,31.0517,31.0892,30.9991,31.0066,19400.0
2009-01-12 10:45:00,41.32,41.35,41.22,41.24,11200.0,31.0141,31.0366,30.9391,30.9541,11200.0
2009-01-12 10:50:00,41.23,41.3,41.2,41.25,10100.0,30.9466,30.9991,30.9241,30.9616,10100.0
2009-01-12 10:55:00,41.24,41.26,41.2,41.22,7400.0,30.9541,30.9691,30.9241,30.9391,7400.0
2009-01-12 11:00:00,41.2,41.26,41.17,41.26,3900.0,30.9241,30.9691,30.9015,30.9691,3900.0
2009-01-12 11:05:00,41.22,41.3,41.15,41.19,10200.0,30.9391,30.9991,30.8865,30.9165,10200.0
2009-01-12 11:10:00,41.19,41.21,41.1,41.17,8900.0,30.9165,30.9316,30.849,30.9015,8900.0
2009-01-12 11:15:00,41.15,41.24,41.12,41.22,16500.0,30.8865,30.9541,30.864,30.9391,16500.0
2009-01-12 11:20:00,41.24,41.35,41.19,41.3,10700.0,30.9541,31.0366,30.9165,30.9991,10700.0
2009-01-12 11:25:00,41.3,41.33,41.23,41.25,5800.0,30.9991,31.0216,30.9466,30.9616,5800.0
2009-01-12 11:30:00,41.26,41.29,41.15,41.15,4700.0,30.9691,30.9916,30.8865,30.8865,4700.0
2009-01-12 11:35:00,41.14,41.15,41.0,41.06,8700.0,30.879,30.8865,30.7739,30.819,8700.0
2009-01-12 11:40:00,41.06,41.07,41.0,41.06,6500.0,30.819,30.8265,30.7739,30.819,6500.0
2009-01-12 11:45:00,41.05,41.08,41.01,41.02,4100.0,30.8115,30.834,30.7814,30.7889,4100.0
2009-01-12 11:50:00,41.01,41.08,40.97,41.06,4700.0,30.7814,30.834,30.7514,30.819,4700.0
2009-01-12 11:55:00,41.08,41.08,41.01,41.01,2800.0,30.834,30.834,30.7814,30.7814,2800.0
2009-01-12 12:00:00,41.01,41.09,41.0,41.06,9200.0,30.7814,30.8415,30.7739,30.819,9200.0
2009-01-12 12:05:00,41.05,41.11,41.02,41.1,6100.0,30.8115,30.8565,30.7889,30.849,6100.0
2009-01-12 12:10:00,41.1,41.18,41.1,41.16,14900.0,30.849,30.909,30.849,30.894,14900.0
2009-01-12 12:15:00,41.16,41.21,41.15,41.2,6400.0,30.894,30.9316,30.8865,30.9241,6400.0
2009-01-12 12:20:00,41.19,41.21,41.13,41.17,1600.0,30.9165,30.9316,30.8715,30.9015,1600.0
2009-01-12 12:25:00,41.17,41.17,41.12,41.12,2300.0,30.9015,30.9015,30.864,30.864,2300.0
2009-01-12 12:30:00,41.15,41.22,41.15,41.22,4100.0,30.8865,30.9391,30.8865,30.9391,4100.0
2009-01-12 12:35:00,41.22,41.24,41.2,41.24,4400.0,30.9391,30.9541,30.9241,30.9541,4400.0
2009-01-12 12:40:00,41.23,41.25,41.21,41.21,3300.0,30.9466,30.9616,30.9316,30.9316,3300.0
2009-01-12 12:45:00,41.19,41.22,41.16,41.21,3600.0,30.9165,30.9391,30.894,30.9316,3600.0
2009-01-12 12:50:00,41.22,41.25,41.2,41.2,2900.0,30.9391,30.9616,30.9241,30.9241,2900.0
2009-01-12 12:55:00,41.19,41.24,41.17,41.2,5200.0,30.9165,30.9541,30.9015,30.9241,5200.0
2009-01-12 13:00:00,41.21,41.21,41.18,41.19,1500.0,30.9316,30.9316,30.909,30.9165,1500.0
2009-01-12 13:05:00,41.18,41.28,41.16,41.26,4800.0,30.909,30.9841,30.894,30.9691,4800.0
2009-01-12 13:10:00,41.27,41.34,41.24,41.3,8100.0,30.9766,31.0291,30.9541,30.9991,8100.0
2009-01-12 13:15:00,41.3,41.31,41.23,41.27,7900.0,30.9991,31.0066,30.9466,30.9766,7900.0
2009-01-12 13:20:00,41.28,41.28,41.2,41.2,5100.0,30.9841,30.9841,30.9241,30.9241,5100.0
2009-01-12 13:25:00,41.23,41.24,41.2,41.2,3800.0,30.9466,30.9541,30.9241,30.9241,3800.0
2009-01-12 13:30:00,41.2,41.21,41.14,41.14,3900.0,30.9241,30.9316,30.879,30.879,3900.0
2009-01-12 13:35:00,41.13,41.16,41.1,41.13,9400.0,30.8715,30.894,30.849,30.8715,9400.0
2009-01-12 13:40:00,41.14,41.2,41.14,41.2,3700.0,30.879,30.9241,30.879,30.9241,3700.0
2009-01-12 13:45:00,41.21,41.34,41.21,41.32,11000.0,30.9316,31.0291,30.9316,31.0141,11000.0
2009-01-12 13:50:00,41.31,41.35,41.3,41.35,4800.0,31.0066,31.0366,30.9991,31.0366,4800.0
2009-01-12 13:55:00,41.36,41.36,41.1,41.11,12900.0,31.0441,31.0441,30.849,30.8565,12900.0
2009-01-12 14:00:00,41.1,41.1,41.0,41.01,10100.0,30.849,30.849,30.7739,30.7814,10100.0
2009-01-12 14:05:00,41.0,41.02,40.95,40.98,8600.0,30.7739,30.7889,30.7364,30.7589,8600.0
2009-01-12 14:10:00,40.99,41.07,40.99,41.01,9800.0,30.7664,30.8265,30.7664,30.7814,9800.0
2009-01-12 14:15:00,41.0,41.03,40.99,41.0,10300.0,30.7739,30.7965,30.7664,30.7739,10300.0
2009-01-12 14:20:00,41.01,41.03,40.92,41.0,14100.0,30.7814,30.7965,30.7139,30.7739,14100.0
2009-01-12 14:25:00,40.99,40.99,40.93,40.95,5300.0,30.7664,30.7664,30.7214,30.7364,5300.0
2009-01-12 14:30:00,40.94,40.94,40.8,40.8,15000.0,30.7289,30.7289,30.6238,30.6238,15000.0
2009-01-12 14:35:00,40.8,40.89,40.79,40.87,14600.0,30.6238,30.6914,30.6163,30.6764,14600.0
2009-01-12 14:40:00,40.88,40.88,40.71,40.71,10000.0,30.6839,30.6839,30.5563,30.5563,10000.0
2009-01-12 14:45:00,40.72,40.79,40.65,40.76,12000.0,30.5638,30.6163,30.5112,30.5938,12000.0
2009-01-12 14:50:00,40.76,40.82,40.75,40.76,11100.0,30.5938,30.6388,30.5863,30.5938,11100.0
2009-01-12 14:55:00,40.76,40.81,40.72,40.74,10400.0,30.5938,30.6313,30.5638,30.5788,10400.0
2009-01-12 15:00:00,40.74,40.88,40.73,40.83,21700.0,30.5788,30.6839,30.5713,30.6463,21700.0
2009-01-12 15:05:00,40.84,40.85,40.64,40.73,13900.0,30.6538,30.6614,30.5037,30.5713,13900.0
2009-01-12 15:10:00,40.72,40.73,40.62,40.62,17300.0,30.5638,30.5713,30.4887,30.4887,17300.0
2009-01-12 15:15:00,40.61,40.77,40.57,40.71,17600.0,30.4812,30.6013,30.4512,30.5563,17600.0
2009-01-12 15:20:00,40.69,40.96,40.63,40.9,24800.0,30.5413,30.7439,30.4962,30.6989,24800.0
2009-01-12 15:25:00,40.91,40.94,40.77,40.77,19600.0,30.7064,30.7289,30.6013,30.6013,19600.0
2009-01-12 15:30:00,40.77,40.87,40.66,40.67,37100.0,30.6013,30.6764,30.5187,30.5262,37100.0
2009-01-12 15:35:00,40.66,40.73,40.58,40.66,28900.0,30.5187,30.5713,30.4587,30.5187,28900.0
2009-01-12 15:40:00,40.65,40.74,40.54,40.74,25300.0,30.5112,30.5788,30.4287,30.5788,25300.0
2009-01-12 15:45:00,40.71,40.93,40.67,40.9,28900.0,30.5563,30.7214,30.5262,30.6989,28900.0
2009-01-12 15:50:00,40.9,41.03,40.86,40.97,33200.0,30.6989,30.7965,30.6689,30.7514,33200.0
2009-01-12 15:55:00,40.96,41.01,40.84,40.86,42500.0,30.7439,30.7814,30.6538,30.6689,42500.0
2009-01-13 09:30:00,40.59,40.85,40.59,40.68,11300.0,30.4662,30.6614,30.4662,30.5338,11300.0
2009-01-13 09:35:00,40.7,41.19,40.7,41.14,20100.0,30.5488,30.9165,30.5488,30.879,20100.0
2009-01-13 09:40:00,41.14,41.48,41.14,41.45,23000.0,30.879,31.1342,30.879,31.1117,23000.0
2009-01-13 09:45:00,41.46,41.5,41.33,41.39,21200.0,31.1192,31.1492,31.0216,31.0667,21200.0
2009-01-13 09:50:00,41.4,41.5,41.2,41.29,16200.0,31.0742,31.1492,30.9241,30.9916,16200.0
2009-01-13 09:55:00,41.27,41.43,41.16,41.16,19100.0,30.9766,31.0967,30.894,30.894,19100.0
2009-01-13 10:00:00,41.15,41.33,41.02,41.05,16900.0,30.8865,31.0216,30.7889,30.8115,16900.0
2009-01-13 10:05:00,41.0,41.27,40.99,41.23,20900.0,30.7739,30.9766,30.7664,30.9466,20900.0
2009-01-13 10:10:00,41.26,41.4,41.16,41.39,10500.0,30.9691,31.0742,30.894,31.0667,10500.0
2009-01-13 10:15:00,41.4,41.44,41.17,41.21,14100.0,31.0742,31.1042,30.9015,30.9316,14100.0
2009-01-13 10:20:00,41.18,41.18,40.98,40.98,12600.0,30.909,30.909,30.7589,30.7589,12600.0
2009-01-13 10:25:00,40.99,41.03,40.87,40.99,9400.0,30.7664,30.7965,30.6764,30.7664,9400.0
2009-01-13 10:30:00,40.97,41.0,40.65,40.65,15100.0,30.7514,30.7739,30.5112,30.5112,15100.0
2009-01-13 10:35:00,40.66,40.8,40.61,40.75,9500.0,30.5187,30.6238,30.4812,30.5863,9500.0
2009-01-13 10:40:00,40.74,40.92,40.74,40.89,19300.0,30.5788,30.7139,30.5788,30.6914,19300.0
2009-01-13 10:45:00,40.92,41.1,40.88,41.08,42200.0,30.7139,30.849,30.6839,30.834,42200.0
2009-01-13 10:50:00,41.06,41.16,40.98,41.11,11800.0,30.819,30.894,30.7589,30.8565,11800.0
2009-01-13 10:55:00,41.16,41.25,40.94,40.99,21900.0,30.894,30.9616,30.7289,30.7664,21900.0
2009-01-13 11:00:00,40.99,41.02,40.7,40.77,13300.0,30.7664,30.7889,30.5488,30.6013,13300.0
2009-01-13 11:05:00,40.74,41.01,40.72,40.97,8300.0,30.5788,30.7814,30.5638,30.7514,8300.0
2009-01-13 11:10:00,40.97,40.97,40.64,40.74,14900.0,30.7514,30.7514,30.5037,30.5788,14900.0
2009-01-13 11:15:00,40.74,40.76,40.59,40.74,12600.0,30.5788,30.5938,30.4662,30.5788,12600.0
2009-01-13 11:20:00,40.76,40.76,40.58,40.68,10900.0,30.5938,30.5938,30.4587,30.5338,10900.0
2009-01-13 11:25:00,40.69,40.99,40.67,40.98,15900.0,30.5413,30.7664,30.5262,30.7589,15900.0
2009-01-13 11:30:00,40.97,41.03,40.88,40.93,12100.0,30.7514,30.7965,30.6839,30.7214,12100.0
2009-01-13 11:35:00,40.96,41.05,40.87,40.91,6000.0,30.7439,30.8115,30.6764,30.7064,6000.0
2009-01-13 11:40:00,40.89,41.07,40.86,40.91,10400.0,30.6914,30.8265,30.6689,30.7064,10400.0
2009-01-13 11:45:00,40.9,40.9,40.73,40.79,10300.0,30.6989,30.6989,30.5713,30.6163,10300.0
2009-01-13 11:50:00,40.82,40.94,40.81,40.83,6100.0,30.6388,30.7289,30.6313,30.6463,6100.0
2009-01-13 11:55:00,40.83,41.02,40.8,40.95,13500.0,30.6463,30.7889,30.6238,30.7364,13500.0
2009-01-13 12:00:00,40.96,40.99,40.82,40.84,11500.0,30.7439,30.7664,30.6388,30.6538,11500.0
2009-01-13 12:05:00,40.83,40.84,40.73,40.73,7100.0,30.6463,30.6538,30.5713,30.5713,7100.0
2009-01-13 12:10:00,40.73,40.73,40.62,40.63,21200.0,30.5713,30.5713,30.4887,30.4962,21200.0
2009-01-13 12:15:00,40.62,40.62,40.47,40.5,18300.0,30.4887,30.4887,30.3761,30.3986,18300.0
2009-01-13 12:20:00,40.5,40.59,40.48,40.58,12100.0,30.3986,30.4662,30.3836,30.4587,12100.0
2009-01-13 12:25:00,40.54,40.56,40.43,40.49,10000.0,30.4287,30.4437,30.3461,30.3911,10000.0
2009-01-13 12:30:00,40.49,40.58,40.48,40.54,11600.0,30.3911,30.4587,30.3836,30.4287,11600.0
2009-01-13 12:35:00,40.54,40.6,40.46,40.52,16700.0,30.4287,30.4737,30.3686,30.4137,16700.0
2009-01-13 12:40:00,40.5,40.53,40.31,40.41,11000.0,30.3986,30.4212,30.256,30.3311,11000.0
2009-01-13 12:45:00,40.38,40.5,40.33,40.5,6500.0,30.3086,30.3986,30.271,30.3986,6500.0
2009-01-13 12:50:00,40.47,40.69,40.47,40.6,9000.0,30.3761,30.5413,30.3761,30.4737,9000.0
2009-01-13 12:55:00,40.64,40.66,40.49,40.49,7400.0,30.5037,30.5187,30.3911,30.3911,7400.0
2009-01-13 13:00:00,40.49,40.54,40.42,40.42,6100.0,30.3911,30.4287,30.3386,30.3386,6100.0
2009-01-13 13:05:00,40.44,40.49,40.44,40.48,3700.0,30.3536,30.3911,30.3536,30.3836,3700.0
2009-01-13 13:10:00,40.49,40.56,40.46,40.52,3800.0,30.3911,30.4437,30.3686,30.4137,3800.0
2009-01-13 13:15:00,40.53,40.53,40.41,40.41,6500.0,30.4212,30.4212,30.3311,30.3311,6500.0
2009-01-13 13:20:00,40.43,40.44,40.21,40.27,8100.0,30.3461,30.3536,30.181,30.226,8100.0
2009-01-13 13:25:00,40.26,40.35,40.24,40.35,3600.0,30.2185,30.2861,30.2035,30.2861,3600.0
2009-01-13 13:30:00,40.34,40.41,40.27,40.39,5500.0,30.2786,30.3311,30.226,30.3161,5500.0
2009-01-13 13:35:00,40.41,40.47,40.36,40.36,9500.0,30.3311,30.3761,30.2936,30.2936,9500.0
2009-01-13 13:40:00,40.39,40.42,40.18,40.21,5700.0,30.3161,30.3386,30.1585,30.181,5700.0
2009-01-13 13:45:00,40.2,40.24,40.13,40.17,5400.0,30.1735,30.2035,30.1209,30.151,5400.0
2009-01-13 13:50:00,40.17,40.2,40.1,40.13,6900.0,30.151,30.1735,30.0984,30.1209,6900.0
2009-01-13 13:55:00,40.16,40.16,40.04,40.09,9500.0,30.1434,30.1434,30.0534,30.0909,9500.0
2009-01-13 14:00:00,40.09,40.21,40.09,40.17,8000.0,30.0909,30.181,30.0909,30.151,8000.0
2009-01-13 14:05:00,40.15,40.34,40.15,40.27,7800.0,30.1359,30.2786,30.1359,30.226,7800.0
2009-01-13 14:10:00,40.29,40.43,40.29,40.4,5500.0,30.241,30.3461,30.241,30.3236,5500.0
2009-01-13 14:15:00,40.4,40.41,40.28,40.33,6400.0,30.3236,30.3311,30.2335,30.271,6400.0
2009-01-13 14:20:00,40.33,40.33,40.15,40.17,8800.0,30.271,30.271,30.1359,30.151,8800.0
2009-01-13 14:25:00,40.19,40.2,40.04,40.17,12300.0,30.166,30.1735,30.0534,30.151,12300.0
2009-01-13 14:30:00,40.15,40.39,40.15,40.28,36900.0,30.1359,30.3161,30.1359,30.2335,36900.0
2009-01-13 14:35:00,40.32,40.38,40.25,40.31,27500.0,30.2635,30.3086,30.211,30.256,27500.0
2009-01-13 14:40:00,40.34,40.54,40.34,40.45,10000.0,30.2786,30.4287,30.2786,30.3611,10000.0
2009-01-13 14:45:00,40.44,40.76,40.43,40.58,13800.0,30.3536,30.5938,30.3461,30.4587,13800.0
2009-01-13 14:50:00,40.59,40.7,40.51,40.57,13000.0,30.4662,30.5488,30.4062,30.4512,13000.0
2009-01-13 14:55:00,40.6,40.73,40.49,40.49,15100.0,30.4737,30.5713,30.3911,30.3911,15100.0
2009-01-13 15:00:00,40.48,40.5,40.36,40.5,13000.0,30.3836,30.3986,30.2936,30.3986,13000.0
2009-01-13 15:05:00,40.5,40.5,40.2,40.22,13800.0,30.3986,30.3986,30.1735,30.1885,13800.0
2009-01-13 15:10:00,40.23,40.34,40.22,40.32,13800.0,30.196,30.2786,30.1885,30.2635,13800.0
2009-01-13 15:15:00,40.34,40.39,40.23,40.32,21500.0,30.2786,30.3161,30.196,30.2635,21500.0
2009-01-13 15:20:00,40.31,40.58,40.28,40.46,18500.0,30.256,30.4587,30.2335,30.3686,18500.0
2009-01-13 15:25:00,40.48,40.55,40.36,40.51,17800.0,30.3836,30.4362,30.2936,30.4062,17800.0
2009-01-13 15:30:00,40.5,40.55,40.22,40.55,37200.0,30.3986,30.4362,30.1885,30.4362,37200.0
2009-01-13 15:35:00,40.55,40.74,40.52,40.7,28100.0,30.4362,30.5788,30.4137,30.5488,28100.0
2009-01-13 15:40:00,40.7,40.85,40.63,40.79,39200.0,30.5488,30.6614,30.4962,30.6163,39200.0
2009-01-13 15:45:00,40.78,40.79,40.55,40.73,34400.0,30.6088,30.6163,30.4362,30.5713,34400.0
2009-01-13 15:50:00,40.74,40.8,40.56,40.59,36200.0,30.5788,30.6238,30.4437,30.4662,36200.0
2009-01-13 15:55:00,40.61,40.69,40.54,40.57,43800.0,30.4812,30.5413,30.4287,30.4512,43800.0
2009-01-14 09:30:00,40.03,40.03,39.7,39.9,28300.0,30.0459,30.0459,29.7982,29.9483,28300.0
2009-01-14 09:35:00,39.81,40.08,39.78,39.78,18100.0,29.8807,30.0834,29.8582,29.8582,18100.0
2009-01-14 09:40:00,39.8,39.9,39.53,39.56,21800.0,29.8732,29.9483,29.6706,29.6931,21800.0
2009-01-14 09:45:00,39.51,39.53,39.39,39.48,31600.0,29.6556,29.6706,29.5655,29.6331,31600.0
2009-01-14 09:50:00,39.48,39.5,39.27,39.43,24600.0,29.6331,29.6481,29.4754,29.5955,24600.0
2009-01-14 09:55:00,39.41,39.51,39.32,39.32,25100.0,29.5805,29.6556,29.513,29.513,25100.0
2009-01-14 10:00:00,39.3,39.5,39.22,39.35,28500.0,29.4979,29.6481,29.4379,29.5355,28500.0
2009-01-14 10:05:00,39.32,39.35,39.1,39.12,29300.0,29.513,29.5355,29.3478,29.3628,29300.0
2009-01-14 10:10:00,39.11,39.18,38.93,38.93,28200.0,29.3553,29.4079,29.2202,29.2202,28200.0
2009-01-14 10:15:00,38.95,38.95,38.67,38.68,36000.0,29.2352,29.2352,29.0251,29.0326,36000.0
2009-01-14 10:20:00,38.7,39.06,38.69,39.06,16900.0,29.0476,29.3178,29.0401,29.3178,16900.0
2009-01-14 10:25:00,39.06,39.1,38.99,39.03,18400.0,29.3178,29.3478,29.2653,29.2953,18400.0
2009-01-14 10:30:00,39.02,39.03,38.84,38.87,18200.0,29.2878,29.2953,29.1527,29.1752,18200.0
2009-01-14 10:35:00,38.87,38.89,38.7,38.78,18000.0,29.1752,29.1902,29.0476,29.1076,18000.0
2009-01-14 10:40:00,38.79,38.79,38.65,38.66,23400.0,29.1151,29.1151,29.0101,29.0176,23400.0
2009-01-14 10:45:00,38.68,38.74,38.59,38.63,23200.0,29.0326,29.0776,28.965,28.9951,23200.0
2009-01-14 10:50:00,38.66,38.75,38.61,38.75,27200.0,29.0176,29.0851,28.98,29.0851,27200.0
2009-01-14 10:55:00,38.76,39.0,38.73,38.94,30900.0,29.0926,29.2728,29.0701,29.2277,30900.0
2009-01-14 11:00:00,38.91,39.05,38.91,39.0,15100.0,29.2052,29.3103,29.2052,29.2728,15100.0
2009-01-14 11:05:00,39.0,39.15,38.99,39.01,15400.0,29.2728,29.3854,29.2653,29.2803,15400.0
2009-01-14 11:10:00,38.99,39.01,38.8,38.97,14100.0,29.2653,29.2803,29.1227,29.2503,14100.0
2009-01-14 11:15:00,38.94,38.94,38.85,38.93,20000.0,29.2277,29.2277,29.1602,29.2202,20000.0
2009-01-14 11:20:00,38.93,39.09,38.93,38.99,11800.0,29.2202,29.3403,29.2202,29.2653,11800.0
2009-01-14 11:25:00,39.01,39.11,39.01,39.1,5500.0,29.2803,29.3553,29.2803,29.3478,5500.0
2009-01-14 11:30:00,39.09,39.15,39.06,39.1,12700.0,29.3403,29.3854,29.3178,29.3478,12700.0
2009-01-14 11:35:00,39.11,39.17,39.04,39.14,30600.0,29.3553,29.4004,29.3028,29.3779,30600.0
2009-01-14 11:40:00,39.13,39.24,39.12,39.21,18100.0,29.3703,29.4529,29.3628,29.4304,18100.0
2009-01-14 11:45:00,39.16,39.21,39.1,39.18,10300.0,29.3929,29.4304,29.3478,29.4079,10300.0
2009-01-14 11:50:00,39.2,39.37,39.19,39.35,10300.0,29.4229,29.5505,29.4154,29.5355,10300.0
2009-01-14 11:55:00,39.3,39.35,39.21,39.26,9300.0,29.4979,29.5355,29.4304,29.4679,9300.0
2009-01-14 12:00:00,39.26,39.3,39.09,39.15,25000.0,29.4679,29.4979,29.3403,29.3854,25000.0
2009-01-14 12:05:00,39.19,39.27,39.08,39.26,10200.0,29.4154,29.4754,29.3328,29.4679,10200.0
2009-01-14 12:10:00,39.27,39.29,39.17,39.25,10700.0,29.4754,29.4904,29.4004,29.4604,10700.0
2009-01-14 12:15:00,39.23,39.24,39.06,39.07,15500.0,29.4454,29.4529,29.3178,29.3253,15500.0
2009-01-14 12:20:00,39.1,39.18,39.07,39.12,9600.0,29.3478,29.4079,29.3253,29.3628,9600.0
2009-01-14 12:25:00,39.1,39.22,39.01,39.2,17300.0,29.3478,29.4379,29.2803,29.4229,17300.0
2009-01-14 12:30:00,39.2,39.26,39.11,39.24,30900.0,29.4229,29.4679,29.3553,29.4529,30900.0
2009-01-14 12:35:00,39.22,39.24,39.07,39.15,18300.0,29.4379,29.4529,29.3253,29.3854,18300.0
2009-01-14 12:40:00,39.14,39.15,39.04,39.11,18500.0,29.3779,29.3854,29.3028,29.3553,18500.0
2009-01-14 12:45:00,39.1,39.19,39.09,39.14,19300.0,29.3478,29.4154,29.3403,29.3779,19300.0
2009-01-14 12:50:00,39.12,39.37,39.12,39.37,10400.0,29.3628,29.5505,29.3628,29.5505,10400.0
2009-01-14 12:55:00,39.39,39.4,39.3,39.32,11000.0,29.5655,29.573,29.4979,29.513,11000.0
2009-01-14 13:00:00,39.32,39.32,39.24,39.25,12200.0,29.513,29.513,29.4529,29.4604,12200.0
2009-01-14 13:05:00,39.25,39.37,39.24,39.34,9400.0,29.4604,29.5505,29.4529,29.528,9400.0
2009-01-14 13:10:00,39.34,39.36,39.24,39.28,15700.0,29.528,29.543,29.4529,29.4829,15700.0
2009-01-14 13:15:00,39.26,39.34,39.23,39.28,11500.0,29.4679,29.528,29.4454,29.4829,11500.0
2009-01-14 13:20:00,39.29,39.32,39.18,39.23,7200.0,29.4904,29.513,29.4079,29.4454,7200.0
2009-01-14 13:25:00,39.22,39.27,39.1,39.1,12800.0,29.4379,29.4754,29.3478,29.3478,12800.0
2009-01-14 13:30:00,39.1,39.21,39.06,39.18,13500.0,29.3478,29.4304,29.3178,29.4079,13500.0
2009-01-14 13:35:00,39.19,39.21,39.09,39.14,18400.0,29.4154,29.4304,29.3403,29.3779,18400.0
2009-01-14 13:40:00,39.17,39.22,39.17,39.22,12500.0,29.4004,29.4379,29.4004,29.4379,12500.0
2009-01-14 13:45:00,39.2,39.29,39.12,39.14,11600.0,29.4229,29.4904,29.3628,29.3779,11600.0
2009-01-14 13:50:00,39.16,39.2,39.04,39.07,32900.0,29.3929,29.4229,29.3028,29.3253,32900.0
2009-01-14 13:55:00,39.08,39.15,39.06,39.13,8500.0,29.3328,29.3854,29.3178,29.3703,8500.0
2009-01-14 14:00:00,39.13,39.18,39.01,39.08,36600.0,29.3703,29.4079,29.2803,29.3328,36600.0
2009-01-14 14:05:00,39.07,39.29,39.03,39.29,11500.0,29.3253,29.4904,29.2953,29.4904,11500.0
2009-01-14 14:10:00,39.27,39.42,39.2,39.27,28400.0,29.4754,29.588,29.4229,29.4754,28400.0
2009-01-14 14:15:00,39.28,39.37,39.25,39.29,13600.0,29.4829,29.5505,29.4604,29.4904,13600.0
2009-01-14 14:20:00,39.3,39.35,39.2,39.26,14700.0,29.4979,29.5355,29.4229,29.4679,14700.0
2009-01-14 14:25:00,39.24,39.29,39.16,39.27,16600.0,29.4529,29.4904,29.3929,29.4754,16600.0
2009-01-14 14:30:00,39.29,39.54,39.29,39.45,21400.0,29.4904,29.6781,29.4904,29.6105,21400.0
2009-01-14 14:35:00,39.44,39.5,39.41,39.43,9600.0,29.603,29.6481,29.5805,29.5955,9600.0
2009-01-14 14:40:00,39.41,39.47,39.36,39.47,10300.0,29.5805,29.6255,29.543,29.6255,10300.0
2009-01-14 14:45:00,39.47,39.49,39.26,39.29,19900.0,29.6255,29.6406,29.4679,29.4904,19900.0
2009-01-14 14:50:00,39.3,39.38,39.25,39.3,11500.0,29.4979,29.558,29.4604,29.4979,11500.0
2009-01-14 14:55:00,39.31,39.45,39.3,39.38,11700.0,29.5055,29.6105,29.4979,29.558,11700.0
2009-01-14 15:00:00,39.34,39.35,39.11,39.13,20900.0,29.528,29.5355,29.3553,29.3703,20900.0
2009-01-14 15:05:00,39.13,39.16,38.96,39.06,28600.0,29.3703,29.3929,29.2427,29.3178,28600.0
2009-01-14 15:10:00,39.03,39.09,38.87,38.95,21600.0,29.2953,29.3403,29.1752,29.2352,21600.0
2009-01-14 15:15:00,38.94,38.95,38.8,38.93,26200.0,29.2277,29.2352,29.1227,29.2202,26200.0
2009-01-14 15:20:00,38.95,39.04,38.91,39.04,20000.0,29.2352,29.3028,29.2052,29.3028,20000.0
2009-01-14 15:25:00,39.02,39.09,38.9,38.94,19200.0,29.2878,29.3403,29.1977,29.2277,19200.0
2009-01-14 15:30:00,38.93,39.05,38.88,39.03,22200.0,29.2202,29.3103,29.1827,29.2953,22200.0
2009-01-14 15:35:00,39.03,39.03,38.77,38.79,26100.0,29.2953,29.2953,29.1001,29.1151,26100.0
2009-01-14 15:40:00,38.78,38.93,38.72,38.87,53000.0,29.1076,29.2202,29.0626,29.1752,53000.0
2009-01-14 15:45:00,38.89,39.04,38.79,39.02,65600.0,29.1902,29.3028,29.1151,29.2878,65600.0
2009-01-14 15:50:00,39.01,39.1,38.9,38.91,64000.0,29.2803,29.3478,29.1977,29.2052,64000.0
2009-01-14 15:55:00,38.89,39.0,38.87,38.97,66300.0,29.1902,29.2728,29.1752,29.2503,66300.0
2009-01-15 09:30:00,38.98,39.33,38.5,38.86,47300.0,29.2578,29.5205,28.8975,29.1677,47300.0
2009-01-15 09:35:00,38.85,38.93,38.68,38.88,12500.0,29.1602,29.2202,29.0326,29.1827,12500.0
2009-01-15 09:40:00,38.83,38.9,38.63,38.65,28100.0,29.1452,29.1977,28.9951,29.0101,28100.0
2009-01-15 09:45:00,38.63,38.63,38.41,38.56,42300.0,28.9951,28.9951,28.8299,28.9425,42300.0
2009-01-15 09:50:00,38.52,38.62,38.52,38.59,11500.0,28.9125,28.9875,28.9125,28.965,11500.0
2009-01-15 09:55:00,38.59,38.73,38.54,38.56,13600.0,28.965,29.0701,28.9275,28.9425,13600.0
2009-01-15 10:00:00,38.59,38.72,38.48,38.63,23200.0,28.965,29.0626,28.8825,28.9951,23200.0
2009-01-15 10:05:00,38.59,38.62,38.44,38.5,26600.0,28.965,28.9875,28.8524,28.8975,26600.0
2009-01-15 10:10:00,38.51,38.58,38.43,38.54,15100.0,28.905,28.9575,28.8449,28.9275,15100.0
2009-01-15 10:15:00,38.5,38.51,38.36,38.42,17100.0,28.8975,28.905,28.7924,28.8374,17100.0
2009-01-15 10:20:00,38.4,38.53,38.36,38.46,26600.0,28.8224,28.92,28.7924,28.8675,26600.0
2009-01-15 10:25:00,38.44,38.57,38.4,38.49,27600.0,28.8524,28.95,28.8224,28.89,27600.0
2009-01-15 10:30:00,38.47,38.53,38.36,38.37,22000.0,28.875,28.92,28.7924,28.7999,22000.0
2009-01-15 10:35:00,38.36,38.48,38.3,38.45,29600.0,28.7924,28.8825,28.7474,28.8599,29600.0
2009-01-15 10:40:00,38.45,38.6,38.45,38.56,16000.0,28.8599,28.9725,28.8599,28.9425,16000.0
2009-01-15 10:45:00,38.56,38.59,38.47,38.53,15700.0,28.9425,28.965,28.875,28.92,15700.0
2009-01-15 10:50:00,38.53,38.58,38.45,38.53,17200.0,28.92,28.9575,28.8599,28.92,17200.0
2009-01-15 10:55:00,38.55,38.6,38.45,38.46,13000.0,28.935,28.9725,28.8599,28.8675,13000.0
2009-01-15 11:00:00,38.45,38.52,38.4,38.52,20800.0,28.8599,28.9125,28.8224,28.9125,20800.0
2009-01-15 11:05:00,38.5,38.6,38.48,38.55,11400.0,28.8975,28.9725,28.8825,28.935,11400.0
2009-01-15 11:10:00,38.55,38.56,38.45,38.48,10000.0,28.935,28.9425,28.8599,28.8825,10000.0
2009-01-15 11:15:00,38.45,38.49,38.38,38.41,12000.0,28.8599,28.89,28.8074,28.8299,12000.0
2009-01-15 11:20:00,38.43,38.56,38.42,38.56,8000.0,28.8449,28.9425,28.8374,28.9425,8000.0
2009-01-15 11:25:00,38.56,38.6,38.53,38.54,6000.0,28.9425,28.9725,28.92,28.9275,6000.0
2009-01-15 11:30:00,38.52,38.61,38.5,38.57,3300.0,28.9125,28.98,28.8975,28.95,3300.0
2009-01-15 11:35:00,38.61,38.61,38.44,38.48,7600.0,28.98,28.98,28.8524,28.8825,7600.0
2009-01-15 11:40:00,38.44,38.47,38.37,38.4,9000.0,28.8524,28.875,28.7999,28.8224,9000.0
2009-01-15 11:45:00,38.38,38.42,38.36,38.36,7700.0,28.8074,28.8374,28.7924,28.7924,7700.0
2009-01-15 11:50:00,38.36,38.43,38.36,38.41,8300.0,28.7924,28.8449,28.7924,28.8299,8300.0
2009-01-15 11:55:00,38.41,38.44,38.34,38.38,9800.0,28.8299,28.8524,28.7774,28.8074,9800.0
2009-01-15 12:00:00,38.4,38.46,38.36,38.39,4300.0,28.8224,28.8675,28.7924,28.8149,4300.0
2009-01-15 12:05:00,38.37,38.39,38.3,38.31,16100.0,28.7999,28.8149,28.7474,28.7549,16100.0
2009-01-15 12:10:00,38.33,38.44,38.31,38.4,12100.0,28.7699,28.8524,28.7549,28.8224,12100.0
2009-01-15 12:15:00,38.4,38.43,38.34,38.38,6200.0,28.8224,28.8449,28.7774,28.8074,6200.0
2009-01-15 12:20:00,38.38,38.39,38.3,38.31,9400.0,28.8074,28.8149,28.7474,28.7549,9400.0
2009-01-15 12:25:00,38.3,38.31,38.21,38.28,11300.0,28.7474,28.7549,28.6798,28.7323,11300.0
2009-01-15 12:30:00,38.29,38.36,38.23,38.3,9500.0,28.7399,28.7924,28.6948,28.7474,9500.0
2009-01-15 12:35:00,38.31,38.32,38.18,38.19,15600.0,28.7549,28.7624,28.6573,28.6648,15600.0
2009-01-15 12:40:00,38.16,38.34,38.1,38.34,14000.0,28.6423,28.7774,28.5972,28.7774,14000.0
2009-01-15 12:45:00,38.33,38.33,38.21,38.3,10100.0,28.7699,28.7699,28.6798,28.7474,10100.0
2009-01-15 12:50:00,38.31,38.4,38.31,38.39,7400.0,28.7549,28.8224,28.7549,28.8149,7400.0
2009-01-15 12:55:00,38.36,38.36,38.25,38.32,6500.0,28.7924,28.7924,28.7098,28.7624,6500.0
2009-01-15 13:00:00,38.35,38.48,38.35,38.43,11000.0,28.7849,28.8825,28.7849,28.8449,11000.0
2009-01-15 13:05:00,38.44,38.44,38.37,38.38,5300.0,28.8524,28.8524,28.7999,28.8074,5300.0
2009-01-15 13:10:00,38.37,38.48,38.31,38.45,17400.0,28.7999,28.8825,28.7549,28.8599,17400.0
2009-01-15 13:15:00,38.42,38.53,38.41,38.46,11600.0,28.8374,28.92,28.8299,28.8675,11600.0
2009-01-15 13:20:00,38.48,38.49,38.31,38.42,8900.0,28.8825,28.89,28.7549,28.8374,8900.0
2009-01-15 13:25:00,38.43,38.62,38.42,38.61,13100.0,28.8449,28.9875,28.8374,28.98,13100.0
2009-01-15 13:30:00,38.61,38.68,38.55,38.59,14700.0,28.98,29.0326,28.935,28.965,14700.0
2009-01-15 13:35:00,38.57,38.79,38.46,38.79,10900.0,28.95,29.1151,28.8675,29.1151,10900.0
2009-01-15 13:40:00,38.76,38.82,38.67,38.7,11300.0,29.0926,29.1377,29.0251,29.0476,11300.0
2009-01-15 13:45:00,38.69,38.72,38.55,38.68,13900.0,29.0401,29.0626,28.935,29.0326,13900.0
2009-01-15 13:50:00,38.65,39.01,38.65,38.99,12700.0,29.0101,29.2803,29.0101,29.2653,12700.0
2009-01-15 13:55:00,38.99,39.35,38.93,39.23,20100.0,29.2653,29.5355,29.2202,29.4454,20100.0
2009-01-15 14:00:00,39.23,39.4,39.18,39.24,16600.0,29.4454,29.573,29.4079,29.4529,16600.0
2009-01-15 14:05:00,39.26,39.57,39.22,39.44,18500.0,29.4679,29.7006,29.4379,29.603,18500.0
2009-01-15 14:10:00,39.46,39.58,39.34,39.35,29500.0,29.618,29.7081,29.528,29.5355,29500.0
2009-01-15 14:15:00,39.4,39.59,39.37,39.48,19400.0,29.573,29.7156,29.5505,29.6331,19400.0
2009-01-15 14:20:00,39.49,39.65,39.38,39.38,14000.0,29.6406,29.7606,29.558,29.558,14000.0
2009-01-15 14:25:00,39.35,39.7,39.34,39.61,31600.0,29.5355,29.7982,29.528,29.7306,31600.0
2009-01-15 14:30:00,39.63,39.92,39.5,39.75,23900.0,29.7456,29.9633,29.6481,29.8357,23900.0
2009-01-15 14:35:00,39.73,39.86,39.66,39.86,32400.0,29.8207,29.9183,29.7682,29.9183,32400.0
2009-01-15 14:40:00,39.87,40.11,39.84,39.97,35700.0,29.9258,30.1059,29.9033,30.0008,35700.0
2009-01-15 14:45:00,40.0,40.2,39.93,40.01,17000.0,30.0234,30.1735,29.9708,30.0309,17000.0
2009-01-15 14:50:00,40.05,40.08,39.78,39.83,16700.0,30.0609,30.0834,29.8582,29.8958,16700.0
2009-01-15 14:55:00,39.83,39.97,39.71,39.8,17900.0,29.8958,30.0008,29.8057,29.8732,17900.0
2009-01-15 15:00:00,39.76,40.08,39.73,39.82,22100.0,29.8432,30.0834,29.8207,29.8882,22100.0
2009-01-15 15:05:00,39.86,39.98,39.61,39.72,23900.0,29.9183,30.0083,29.7306,29.8132,23900.0
2009-01-15 15:10:00,39.75,40.02,39.75,39.96,27800.0,29.8357,30.0384,29.8357,29.9933,27800.0
2009-01-15 15:15:00,39.97,40.1,39.88,40.1,19000.0,30.0008,30.0984,29.9333,30.0984,19000.0
2009-01-15 15:20:00,40.08,40.11,39.79,39.79,18700.0,30.0834,30.1059,29.8657,29.8657,18700.0
2009-01-15 15:25:00,39.82,39.82,39.52,39.68,29400.0,29.8882,29.8882,29.6631,29.7832,29400.0
2009-01-15 15:30:00,39.67,39.67,39.32,39.54,41500.0,29.7757,29.7757,29.513,29.6781,41500.0
2009-01-15 15:35:00,39.54,39.59,39.27,39.59,25900.0,29.6781,29.7156,29.4754,29.7156,25900.0
2009-01-15 15:40:00,39.59,39.59,39.2,39.32,47400.0,29.7156,29.7156,29.4229,29.513,47400.0
2009-01-15 15:45:00,39.32,39.58,39.18,39.33,49900.0,29.513,29.7081,29.4079,29.5205,49900.0
2009-01-15 15:50:00,39.39,39.67,39.39,39.65,51000.0,29.5655,29.7757,29.5655,29.7606,51000.0
2009-01-15 15:55:00,39.66,39.9,39.53,39.86,61100.0,29.7682,29.9483,29.6706,29.9183,61100.0
2009-01-16 09:30:00,40.94,40.94,40.07,40.37,93300.0,30.7289,30.7289,30.0759,30.3011,93300.0
2009-01-16 09:35:00,40.35,40.39,39.91,39.97,16500.0,30.2861,30.3161,29.9558,30.0008,16500.0
2009-01-16 09:40:00,39.97,40.0,39.8,39.93,24400.0,30.0008,30.0234,29.8732,29.9708,24400.0
2009-01-16 09:45:00,39.95,40.1,39.93,39.94,11700.0,29.9858,30.0984,29.9708,29.9783,11700.0
2009-01-16 09:50:00,39.94,39.99,39.51,39.55,16700.0,29.9783,30.0158,29.6556,29.6856,16700.0
2009-01-16 09:55:00,39.59,39.72,39.52,39.61,12200.0,29.7156,29.8132,29.6631,29.7306,12200.0
2009-01-16 10:00:00,39.6,39.9,39.6,39.86,22300.0,29.7231,29.9483,29.7231,29.9183,22300.0
2009-01-16 10:05:00,39.84,39.87,39.65,39.68,43900.0,29.9033,29.9258,29.7606,29.7832,43900.0
2009-01-16 10:10:00,39.7,39.73,39.43,39.44,21000.0,29.7982,29.8207,29.5955,29.603,21000.0
2009-01-16 10:15:00,39.47,39.47,39.32,39.33,23300.0,29.6255,29.6255,29.513,29.5205,23300.0
2009-01-16 10:20:00,39.32,39.45,39.29,39.4,21000.0,29.513,29.6105,29.4904,29.573,21000.0
2009-01-16 10:25:00,39.4,39.56,39.38,39.43,10900.0,29.573,29.6931,29.558,29.5955,10900.0
2009-01-16 10:30:00,39.4,39.76,39.34,39.76,21200.0,29.573,29.8432,29.528,29.8432,21200.0
2009-01-16 10:35:00,39.76,39.76,39.55,39.63,18700.0,29.8432,29.8432,29.6856,29.7456,18700.0
2009-01-16 10:40:00,39.61,39.64,39.51,39.57,19800.0,29.7306,29.7531,29.6556,29.7006,19800.0
2009-01-16 10:45:00,39.58,39.74,39.5,39.54,12900.0,29.7081,29.8282,29.6481,29.6781,12900.0
2009-01-16 10:50:00,39.53,39.67,39.42,39.53,14500.0,29.6706,29.7757,29.588,29.6706,14500.0
2009-01-16 10:55:00,39.53,39.63,39.32,39.44,15100.0,29.6706,29.7456,29.513,29.603,15100.0
2009-01-16 11:00:00,39.4,39.5,39.32,39.43,22200.0,29.573,29.6481,29.513,29.5955,22200.0
2009-01-16 11:05:00,39.41,39.41,39.09,39.21,16300.0,29.5805,29.5805,29.3403,29.4304,16300.0
2009-01-16 11:10:00,39.18,39.31,39.1,39.18,15000.0,29.4079,29.5055,29.3478,29.4079,15000.0
2009-01-16 11:15:00,39.14,39.21,39.11,39.16,5700.0,29.3779,29.4304,29.3553,29.3929,5700.0
2009-01-16 11:20:00,39.17,39.27,39.16,39.27,13000.0,29.4004,29.4754,29.3929,29.4754,13000.0
2009-01-16 11:25:00,39.28,39.34,39.15,39.21,11900.0,29.4829,29.528,29.3854,29.4304,11900.0
2009-01-16 11:30:00,39.21,39.25,38.94,38.96,18500.0,29.4304,29.4604,29.2277,29.2427,18500.0
2009-01-16 11:35:00,38.95,38.97,38.71,38.71,16400.0,29.2352,29.2503,29.0551,29.0551,16400.0
2009-01-16 11:40:00,38.7,38.72,38.58,38.7,27800.0,29.0476,29.0626,28.9575,29.0476,27800.0
2009-01-16 11:45:00,38.72,38.74,38.61,38.63,11800.0,29.0626,29.0776,28.98,28.9951,11800.0
2009-01-16 11:50:00,38.63,38.82,38.63,38.68,13600.0,28.9951,29.1377,28.9951,29.0326,13600.0
2009-01-16 11:55:00,38.68,38.68,38.5,38.58,15000.0,29.0326,29.0326,28.8975,28.9575,15000.0
2009-01-16 12:00:00,38.58,38.74,38.58,38.7,14100.0,28.9575,29.0776,28.9575,29.0476,14100.0
2009-01-16 12:05:00,38.74,38.74,38.61,38.61,14100.0,29.0776,29.0776,28.98,28.98,14100.0
2009-01-16 12:10:00,38.6,38.64,38.51,38.61,13000.0,28.9725,29.0026,28.905,28.98,13000.0
2009-01-16 12:15:00,38.59,38.62,38.5,38.55,32900.0,28.965,28.9875,28.8975,28.935,32900.0
2009-01-16 12:20:00,38.53,38.59,38.5,38.52,36400.0,28.92,28.965,28.8975,28.9125,36400.0
2009-01-16 12:25:00,38.48,38.62,38.43,38.52,11000.0,28.8825,28.9875,28.8449,28.9125,11000.0
2009-01-16 12:30:00,38.51,38.62,38.5,38.53,9300.0,28.905,28.9875,28.8975,28.92,9300.0
2009-01-16 12:35:00,38.54,38.66,38.5,38.66,11400.0,28.9275,29.0176,28.8975,29.0176,11400.0
2009-01-16 12:40:00,38.66,38.77,38.64,38.67,13400.0,29.0176,29.1001,29.0026,29.0251,13400.0
2009-01-16 12:45:00,38.65,38.68,38.59,38.66,11100.0,29.0101,29.0326,28.965,29.0176,11100.0
2009-01-16 12:50:00,38.63,38.8,38.62,38.72,17800.0,28.9951,29.1227,28.9875,29.0626,17800.0
2009-01-16 12:55:00,38.72,38.72,38.61,38.67,9900.0,29.0626,29.0626,28.98,29.0251,9900.0
2009-01-16 13:00:00,38.7,38.91,38.68,38.68,18600.0,29.0476,29.2052,29.0326,29.0326,18600.0
2009-01-16 13:05:00,38.69,38.71,38.5,38.64,32300.0,29.0401,29.0551,28.8975,29.0026,32300.0
2009-01-16 13:10:00,38.67,38.9,38.66,38.72,8600.0,29.0251,29.1977,29.0176,29.0626,8600.0
2009-01-16 13:15:00,38.72,38.72,38.55,38.72,14700.0,29.0626,29.0626,28.935,29.0626,14700.0
2009-01-16 13:20:00,38.69,38.84,38.63,38.71,18300.0,29.0401,29.1527,28.9951,29.0551,18300.0
2009-01-16 13:25:00,38.71,38.84,38.64,38.81,21300.0,29.0551,29.1527,29.0026,29.1302,21300.0
2009-01-16 13:30:00,38.84,39.1,38.84,39.05,30500.0,29.1527,29.3478,29.1527,29.3103,30500.0
2009-01-16 13:35:00,39.08,39.28,39.07,39.12,24200.0,29.3328,29.4829,29.3253,29.3628,24200.0
2009-01-16 13:40:00,39.12,39.24,39.05,39.2,16400.0,29.3628,29.4529,29.3103,29.4229,16400.0
2009-01-16 13:45:00,39.17,39.17,38.99,39.0,14000.0,29.4004,29.4004,29.2653,29.2728,14000.0
2009-01-16 13:50:00,39.0,39.2,38.95,38.95,20100.0,29.2728,29.4229,29.2352,29.2352,20100.0
2009-01-16 13:55:00,38.98,39.27,38.98,39.27,16800.0,29.2578,29.4754,29.2578,29.4754,16800.0
2009-01-16 14:00:00,39.27,39.36,39.14,39.31,21900.0,29.4754,29.543,29.3779,29.5055,21900.0
2009-01-16 14:05:00,39.32,39.49,39.32,39.35,29300.0,29.513,29.6406,29.513,29.5355,29300.0
2009-01-16 14:10:00,39.35,39.47,39.3,39.33,15700.0,29.5355,29.6255,29.4979,29.5205,15700.0
2009-01-16 14:15:00,39.33,39.4,39.15,39.21,17100.0,29.5205,29.573,29.3854,29.4304,17100.0
2009-01-16 14:20:00,39.21,39.29,39.08,39.28,27200.0,29.4304,29.4904,29.3328,29.4829,27200.0
2009-01-16 14:25:00,39.3,39.37,39.22,39.33,25100.0,29.4979,29.5505,29.4379,29.5205,25100.0
2009-01-16 14:30:00,39.32,39.5,39.14,39.18,31300.0,29.513,29.6481,29.3779,29.4079,31300.0
2009-01-16 14:35:00,39.21,39.47,39.21,39.3,20100.0,29.4304,29.6255,29.4304,29.4979,20100.0
2009-01-16 14:40:00,39.33,39.5,39.14,39.29,22200.0,29.5205,29.6481,29.3779,29.4904,22200.0
2009-01-16 14:45:00,39.3,39.46,39.21,39.39,29700.0,29.4979,29.618,29.4304,29.5655,29700.0
2009-01-16 14:50:00,39.39,39.59,39.33,39.44,17700.0,29.5655,29.7156,29.5205,29.603,17700.0
2009-01-16 14:55:00,39.42,39.71,39.38,39.71,26200.0,29.588,29.8057,29.558,29.8057,26200.0
2009-01-16 15:00:00,39.74,39.74,39.45,39.46,19400.0,29.8282,29.8282,29.6105,29.618,19400.0
2009-01-16 15:05:00,39.49,39.77,39.49,39.74,34000.0,29.6406,29.8507,29.6406,29.8282,34000.0
2009-01-16 15:10:00,39.76,39.97,39.74,39.8,18100.0,29.8432,30.0008,29.8282,29.8732,18100.0
2009-01-16 15:15:00,39.83,40.11,39.83,40.0,29500.0,29.8958,30.1059,29.8958,30.0234,29500.0
2009-01-16 15:20:00,40.02,40.21,39.86,40.13,26500.0,30.0384,30.181,29.9183,30.1209,26500.0
2009-01-16 15:25:00,40.16,40.19,39.76,39.82,27900.0,30.1434,30.166,29.8432,29.8882,27900.0
2009-01-16 15:30:00,39.78,39.98,39.69,39.94,50100.0,29.8582,30.0083,29.7907,29.9783,50100.0
2009-01-16 15:35:00,39.93,40.06,39.85,39.98,35200.0,29.9708,30.0684,29.9108,30.0083,35200.0
2009-01-16 15:40:00,39.96,40.06,39.73,39.89,32200.0,29.9933,30.0684,29.8207,29.9408,32200.0
2009-01-16 15:45:00,39.91,40.06,39.76,39.88,41900.0,29.9558,30.0684,29.8432,29.9333,41900.0
2009-01-16 15:50:00,39.94,39.94,39.76,39.85,43400.0,29.9783,29.9783,29.8432,29.9108,43400.0
2009-01-16 15:55:00,39.85,39.89,39.76,39.77,50300.0,29.9108,29.9408,29.8432,29.8507,50300.0
2009-01-20 09:30:00,37.95,39.41,36.38,39.39,90100.0,28.4847,29.5805,27.3062,29.5655,90100.0
2009-01-20 09:35:00,39.34,39.38,38.32,38.6,73000.0,29.528,29.558,28.7624,28.9725,73000.0
2009-01-20 09:40:00,38.55,39.0,38.33,38.98,38900.0,28.935,29.2728,28.7699,29.2578,38900.0
2009-01-20 09:45:00,38.93,38.93,38.37,38.51,49900.0,29.2202,29.2202,28.7999,28.905,49900.0
2009-01-20 09:50:00,38.51,38.74,38.36,38.39,58300.0,28.905,29.0776,28.7924,28.8149,58300.0
2009-01-20 09:55:00,38.39,38.5,38.15,38.33,56200.0,28.8149,28.8975,28.6348,28.7699,56200.0
2009-01-20 10:00:00,38.34,38.48,38.0,38.17,70000.0,28.7774,28.8825,28.5222,28.6498,70000.0
2009-01-20 10:05:00,38.12,38.57,38.1,38.47,64200.0,28.6123,28.95,28.5972,28.875,64200.0
2009-01-20 10:10:00,38.47,38.72,38.31,38.6,48200.0,28.875,29.0626,28.7549,28.9725,48200.0
2009-01-20 10:15:00,38.59,39.01,38.46,38.7,75500.0,28.965,29.2803,28.8675,29.0476,75500.0
2009-01-20 10:20:00,38.69,39.26,38.65,39.21,72100.0,29.0401,29.4679,29.0101,29.4304,72100.0
2009-01-20 10:25:00,39.21,39.61,39.14,39.51,80600.0,29.4304,29.7306,29.3779,29.6556,80600.0
2009-01-20 10:30:00,39.59,39.61,39.39,39.47,36300.0,29.7156,29.7306,29.5655,29.6255,36300.0
2009-01-20 10:35:00,39.46,39.65,39.26,39.48,55000.0,29.618,29.7606,29.4679,29.6331,55000.0
2009-01-20 10:40:00,39.44,39.47,39.16,39.2,24200.0,29.603,29.6255,29.3929,29.4229,24200.0
2009-01-20 10:45:00,39.21,39.27,39.04,39.08,48400.0,29.4304,29.4754,29.3028,29.3328,48400.0
2009-01-20 10:50:00,39.09,39.17,38.94,39.01,43200.0,29.3403,29.4004,29.2277,29.2803,43200.0
2009-01-20 10:55:00,39.01,39.06,38.64,38.79,33800.0,29.2803,29.3178,29.0026,29.1151,33800.0
2009-01-20 11:00:00,38.83,39.0,38.7,39.0,27700.0,29.1452,29.2728,29.0476,29.2728,27700.0
2009-01-20 11:05:00,39.0,39.13,38.96,39.12,20100.0,29.2728,29.3703,29.2427,29.3628,20100.0
2009-01-20 11:10:00,39.12,39.13,38.85,38.89,17500.0,29.3628,29.3703,29.1602,29.1902,17500.0
2009-01-20 11:15:00,38.9,39.21,38.9,39.16,22100.0,29.1977,29.4304,29.1977,29.3929,22100.0
2009-01-20 11:20:00,39.13,39.14,38.94,39.06,12700.0,29.3703,29.3779,29.2277,29.3178,12700.0
2009-01-20 11:25:00,39.1,39.35,38.95,39.23,30800.0,29.3478,29.5355,29.2352,29.4454,30800.0
2009-01-20 11:30:00,39.24,39.44,39.24,39.44,22600.0,29.4529,29.603,29.4529,29.603,22600.0
2009-01-20 11:35:00,39.5,39.8,39.43,39.76,17000.0,29.6481,29.8732,29.5955,29.8432,17000.0
2009-01-20 11:40:00,39.76,39.94,39.76,39.88,21000.0,29.8432,29.9783,29.8432,29.9333,21000.0
2009-01-20 11:45:00,39.91,39.95,39.83,39.95,19800.0,29.9558,29.9858,29.8958,29.9858,19800.0
2009-01-20 11:50:00,39.97,39.97,39.66,39.66,19400.0,30.0008,30.0008,29.7682,29.7682,19400.0
2009-01-20 11:55:00,39.69,39.76,39.52,39.62,16400.0,29.7907,29.8432,29.6631,29.7381,16400.0
2009-01-20 12:00:00,39.6,39.86,39.6,39.85,12000.0,29.7231,29.9183,29.7231,29.9108,12000.0
2009-01-20 12:05:00,39.85,39.87,39.56,39.67,17800.0,29.9108,29.9258,29.6931,29.7757,17800.0
2009-01-20 12:10:00,39.62,39.94,39.62,39.9,13600.0,29.7381,29.9783,29.7381,29.9483,13600.0
2009-01-20 12:15:00,39.89,39.89,39.69,39.75,22800.0,29.9408,29.9408,29.7907,29.8357,22800.0
2009-01-20 12:20:00,39.74,39.83,39.62,39.79,25500.0,29.8282,29.8958,29.7381,29.8657,25500.0
2009-01-20 12:25:00,39.76,39.82,39.53,39.73,53500.0,29.8432,29.8882,29.6706,29.8207,53500.0
2009-01-20 12:30:00,39.69,40.24,39.67,40.18,60600.0,29.7907,30.2035,29.7757,30.1585,60600.0
2009-01-20 12:35:00,40.15,40.85,40.15,40.63,102600.0,30.1359,30.6614,30.1359,30.4962,102600.0
2009-01-20 12:40:00,40.58,40.97,40.49,40.95,99500.0,30.4587,30.7514,30.3911,30.7364,99500.0
2009-01-20 12:45:00,40.96,41.38,40.83,40.9,169100.0,30.7439,31.0592,30.6463,30.6989,169100.0
2009-01-20 12:50:00,40.87,40.91,40.62,40.75,72000.0,30.6764,30.7064,30.4887,30.5863,72000.0
2009-01-20 12:55:00,40.77,40.77,40.42,40.53,39600.0,30.6013,30.6013,30.3386,30.4212,39600.0
2009-01-20 13:00:00,40.49,40.63,40.31,40.43,73300.0,30.3911,30.4962,30.256,30.3461,73300.0
2009-01-20 13:05:00,40.48,40.58,40.22,40.3,48300.0,30.3836,30.4587,30.1885,30.2485,48300.0
2009-01-20 13:10:00,40.28,40.51,40.2,40.25,42000.0,30.2335,30.4062,30.1735,30.211,42000.0
2009-01-20 13:15:00,40.31,40.44,40.21,40.42,21700.0,30.256,30.3536,30.181,30.3386,21700.0
2009-01-20 13:20:00,40.39,40.52,40.26,40.38,24900.0,30.3161,30.4137,30.2185,30.3086,24900.0
2009-01-20 13:25:00,40.4,40.58,40.38,40.5,24500.0,30.3236,30.4587,30.3086,30.3986,24500.0
2009-01-20 13:30:00,40.5,40.52,40.09,40.13,33900.0,30.3986,30.4137,30.0909,30.1209,33900.0
2009-01-20 13:35:00,40.13,40.35,40.13,40.26,24500.0,30.1209,30.2861,30.1209,30.2185,24500.0
2009-01-20 13:40:00,40.27,40.39,40.18,40.35,26300.0,30.226,30.3161,30.1585,30.2861,26300.0
2009-01-20 13:45:00,40.35,40.35,39.98,40.01,26200.0,30.2861,30.2861,30.0083,30.0309,26200.0
2009-01-20 13:50:00,40.02,40.14,39.94,40.07,24900.0,30.0384,30.1284,29.9783,30.0759,24900.0
2009-01-20 13:55:00,40.06,40.21,39.96,40.05,28100.0,30.0684,30.181,29.9933,30.0609,28100.0
2009-01-20 14:00:00,40.05,40.05,39.86,39.94,28800.0,30.0609,30.0609,29.9183,29.9783,28800.0
2009-01-20 14:05:00,39.96,40.11,39.96,40.01,31800.0,29.9933,30.1059,29.9933,30.0309,31800.0
2009-01-20 14:10:00,40.01,40.06,39.89,39.95,30700.0,30.0309,30.0684,29.9408,29.9858,30700.0
2009-01-20 14:15:00,39.94,40.17,39.93,40.03,30800.0,29.9783,30.151,29.9708,30.0459,30800.0
2009-01-20 14:20:00,40.03,40.06,39.86,40.06,138800.0,30.0459,30.0684,29.9183,30.0684,138800.0
2009-01-20 14:25:00,40.07,40.41,40.07,40.36,28600.0,30.0759,30.3311,30.0759,30.2936,28600.0
2009-01-20 14:30:00,40.35,40.52,40.34,40.52,44800.0,30.2861,30.4137,30.2786,30.4137,44800.0
2009-01-20 14:35:00,40.52,40.81,40.49,40.79,50600.0,30.4137,30.6313,30.3911,30.6163,50600.0
2009-01-20 14:40:00,40.79,40.92,40.57,40.67,81100.0,30.6163,30.7139,30.4512,30.5262,81100.0
2009-01-20 14:45:00,40.64,40.67,40.25,40.29,56100.0,30.5037,30.5262,30.211,30.241,56100.0
2009-01-20 14:50:00,40.31,40.85,40.3,40.65,48900.0,30.256,30.6614,30.2485,30.5112,48900.0
2009-01-20 14:55:00,40.7,40.7,40.28,40.55,42000.0,30.5488,30.5488,30.2335,30.4362,42000.0
2009-01-20 15:00:00,40.55,40.6,40.31,40.49,69600.0,30.4362,30.4737,30.256,30.3911,69600.0
2009-01-20 15:05:00,40.5,40.51,40.17,40.28,52900.0,30.3986,30.4062,30.151,30.2335,52900.0
2009-01-20 15:10:00,40.26,40.65,40.23,40.61,67500.0,30.2185,30.5112,30.196,30.4812,67500.0
2009-01-20 15:15:00,40.62,40.79,40.33,40.48,107600.0,30.4887,30.6163,30.271,30.3836,107600.0
2009-01-20 15:20:00,40.44,40.77,40.33,40.77,67400.0,30.3536,30.6013,30.271,30.6013,67400.0
2009-01-20 15:25:00,40.76,40.99,40.69,40.75,77400.0,30.5938,30.7664,30.5413,30.5863,77400.0
2009-01-20 15:30:00,40.74,40.75,40.44,40.59,126300.0,30.5788,30.5863,30.3536,30.4662,126300.0
2009-01-20 15:35:00,40.6,40.84,40.41,40.5,92500.0,30.4737,30.6538,30.3311,30.3986,92500.0
2009-01-20 15:40:00,40.53,40.63,40.16,40.23,72400.0,30.4212,30.4962,30.1434,30.196,72400.0
2009-01-20 15:45:00,40.22,40.58,40.06,40.54,99900.0,30.1885,30.4587,30.0684,30.4287,99900.0
2009-01-20 15:50:00,40.56,40.56,40.3,40.34,111600.0,30.4437,30.4437,30.2485,30.2786,111600.0
2009-01-20 15:55:00,40.34,40.43,40.25,40.32,134100.0,30.2786,30.3461,30.211,30.2635,134100.0
2009-01-21 09:30:00,40.81,41.0,40.42,40.95,28800.0,30.6313,30.7739,30.3386,30.7364,28800.0
2009-01-21 09:35:00,40.94,40.94,40.73,40.83,25000.0,30.7289,30.7289,30.5713,30.6463,25000.0
2009-01-21 09:40:00,40.83,40.85,40.5,40.5,32000.0,30.6463,30.6614,30.3986,30.3986,32000.0
2009-01-21 09:45:00,40.5,40.61,40.23,40.34,46900.0,30.3986,30.4812,30.196,30.2786,46900.0
2009-01-21 09:50:00,40.35,40.7,40.24,40.62,99800.0,30.2861,30.5488,30.2035,30.4887,99800.0
2009-01-21 09:55:00,40.63,40.68,40.35,40.38,44600.0,30.4962,30.5338,30.2861,30.3086,44600.0
2009-01-21 10:00:00,40.4,40.48,40.21,40.31,47400.0,30.3236,30.3836,30.181,30.256,47400.0
2009-01-21 10:05:00,40.31,40.42,40.19,40.24,70800.0,30.256,30.3386,30.166,30.2035,70800.0
2009-01-21 10:10:00,40.24,40.45,40.22,40.42,66100.0,30.2035,30.3611,30.1885,30.3386,66100.0
2009-01-21 10:15:00,40.43,40.56,40.37,40.44,97800.0,30.3461,30.4437,30.3011,30.3536,97800.0
2009-01-21 10:20:00,40.43,40.5,40.24,40.28,50800.0,30.3461,30.3986,30.2035,30.2335,50800.0
2009-01-21 10:25:00,40.26,40.38,39.91,39.91,48600.0,30.2185,30.3086,29.9558,29.9558,48600.0
2009-01-21 10:30:00,39.9,39.99,39.81,39.88,68300.0,29.9483,30.0158,29.8807,29.9333,68300.0
2009-01-21 10:35:00,39.87,39.92,39.63,39.82,69500.0,29.9258,29.9633,29.7456,29.8882,69500.0
2009-01-21 10:40:00,39.83,39.85,39.5,39.58,35700.0,29.8958,29.9108,29.6481,29.7081,35700.0
2009-01-21 10:45:00,39.58,39.6,39.37,39.39,39700.0,29.7081,29.7231,29.5505,29.5655,39700.0
2009-01-21 10:50:00,39.38,39.38,39.06,39.22,47800.0,29.558,29.558,29.3178,29.4379,47800.0
2009-01-21 10:55:00,39.22,39.22,38.8,38.8,36900.0,29.4379,29.4379,29.1227,29.1227,36900.0
2009-01-21 11:00:00,38.85,38.95,38.81,38.87,25000.0,29.1602,29.2352,29.1302,29.1752,25000.0
2009-01-21 11:05:00,38.86,39.15,38.86,39.05,21800.0,29.1677,29.3854,29.1677,29.3103,21800.0
2009-01-21 11:10:00,39.02,39.02,38.83,38.83,17800.0,29.2878,29.2878,29.1452,29.1452,17800.0
2009-01-21 11:15:00,38.82,38.85,38.67,38.82,30400.0,29.1377,29.1602,29.0251,29.1377,30400.0
2009-01-21 11:20:00,38.81,38.89,38.75,38.88,15900.0,29.1302,29.1902,29.0851,29.1827,15900.0
2009-01-21 11:25:00,38.82,38.84,38.68,38.78,14100.0,29.1377,29.1527,29.0326,29.1076,14100.0
2009-01-21 11:30:00,38.79,38.93,38.78,38.86,21700.0,29.1151,29.2202,29.1076,29.1677,21700.0
2009-01-21 11:35:00,38.84,38.86,38.66,38.74,30900.0,29.1527,29.1677,29.0176,29.0776,30900.0
2009-01-21 11:40:00,38.74,38.86,38.68,38.72,29300.0,29.0776,29.1677,29.0326,29.0626,29300.0
2009-01-21 11:45:00,38.72,38.79,38.61,38.68,24100.0,29.0626,29.1151,28.98,29.0326,24100.0
2009-01-21 11:50:00,38.67,38.84,38.63,38.66,22100.0,29.0251,29.1527,28.9951,29.0176,22100.0
2009-01-21 11:55:00,38.65,38.66,38.45,38.5,47100.0,29.0101,29.0176,28.8599,28.8975,47100.0
2009-01-21 12:00:00,38.49,38.53,38.37,38.43,31400.0,28.89,28.92,28.7999,28.8449,31400.0
2009-01-21 12:05:00,38.43,38.65,38.31,38.63,31100.0,28.8449,29.0101,28.7549,28.9951,31100.0
2009-01-21 12:10:00,38.63,38.78,38.56,38.71,33500.0,28.9951,29.1076,28.9425,29.0551,33500.0
2009-01-21 12:15:00,38.71,38.79,38.54,38.58,38700.0,29.0551,29.1151,28.9275,28.9575,38700.0
2009-01-21 12:20:00,38.55,38.7,38.37,38.38,21300.0,28.935,29.0476,28.7999,28.8074,21300.0
2009-01-21 12:25:00,38.38,38.5,38.35,38.47,25300.0,28.8074,28.8975,28.7849,28.875,25300.0
2009-01-21 12:30:00,38.44,38.68,38.43,38.62,21900.0,28.8524,29.0326,28.8449,28.9875,21900.0
2009-01-21 12:35:00,38.62,38.69,38.54,38.56,15900.0,28.9875,29.0401,28.9275,28.9425,15900.0
2009-01-21 12:40:00,38.57,38.7,38.53,38.62,29600.0,28.95,29.0476,28.92,28.9875,29600.0
2009-01-21 12:45:00,38.61,38.63,38.5,38.61,29700.0,28.98,28.9951,28.8975,28.98,29700.0
2009-01-21 12:50:00,38.61,38.63,38.51,38.58,23400.0,28.98,28.9951,28.905,28.9575,23400.0
2009-01-21 12:55:00,38.57,38.9,38.54,38.9,16200.0,28.95,29.1977,28.9275,29.1977,16200.0
2009-01-21 13:00:00,38.89,38.89,38.73,38.82,27400.0,29.1902,29.1902,29.0701,29.1377,27400.0
2009-01-21 13:05:00,38.81,38.96,38.8,38.92,30200.0,29.1302,29.2427,29.1227,29.2127,30200.0
2009-01-21 13:10:00,38.89,38.9,38.71,38.79,30700.0,29.1902,29.1977,29.0551,29.1151,30700.0
2009-01-21 13:15:00,38.78,38.79,38.69,38.74,9900.0,29.1076,29.1151,29.0401,29.0776,9900.0
2009-01-21 13:20:00,38.72,38.74,38.62,38.7,17400.0,29.0626,29.0776,28.9875,29.0476,17400.0
2009-01-21 13:25:00,38.67,38.7,38.46,38.52,21400.0,29.0251,29.0476,28.8675,28.9125,21400.0
2009-01-21 13:30:00,38.53,38.75,38.47,38.74,37400.0,28.92,29.0851,28.875,29.0776,37400.0
2009-01-21 13:35:00,38.7,38.91,38.69,38.89,28400.0,29.0476,29.2052,29.0401,29.1902,28400.0
2009-01-21 13:40:00,38.87,39.02,38.87,38.93,30400.0,29.1752,29.2878,29.1752,29.2202,30400.0
2009-01-21 13:45:00,38.95,39.29,38.95,39.14,35200.0,29.2352,29.4904,29.2352,29.3779,35200.0
2009-01-21 13:50:00,39.12,39.26,39.12,39.2,16600.0,29.3628,29.4679,29.3628,29.4229,16600.0
2009-01-21 13:55:00,39.19,39.34,39.08,39.29,24600.0,29.4154,29.528,29.3328,29.4904,24600.0
2009-01-21 14:00:00,39.3,39.34,38.98,39.01,18600.0,29.4979,29.528,29.2578,29.2803,18600.0
2009-01-21 14:05:00,39.02,39.04,38.88,38.95,23400.0,29.2878,29.3028,29.1827,29.2352,23400.0
2009-01-21 14:10:00,38.94,39.34,38.93,39.33,31200.0,29.2277,29.528,29.2202,29.5205,31200.0
2009-01-21 14:15:00,39.34,39.34,39.01,39.14,36700.0,29.528,29.528,29.2803,29.3779,36700.0
2009-01-21 14:20:00,39.15,39.25,39.03,39.11,26000.0,29.3854,29.4604,29.2953,29.3553,26000.0
2009-01-21 14:25:00,39.11,39.14,39.02,39.12,17500.0,29.3553,29.3779,29.2878,29.3628,17500.0
2009-01-21 14:30:00,39.13,39.41,39.11,39.41,35200.0,29.3703,29.5805,29.3553,29.5805,35200.0
2009-01-21 14:35:00,39.42,39.52,39.28,39.29,36200.0,29.588,29.6631,29.4829,29.4904,36200.0
2009-01-21 14:40:00,39.29,39.4,39.24,39.26,28900.0,29.4904,29.573,29.4529,29.4679,28900.0
2009-01-21 14:45:00,39.27,39.4,39.24,39.26,36700.0,29.4754,29.573,29.4529,29.4679,36700.0
2009-01-21 14:50:00,39.28,39.43,39.26,39.32,36300.0,29.4829,29.5955,29.4679,29.513,36300.0
2009-01-21 14:55:00,39.34,39.61,39.34,39.53,30900.0,29.528,29.7306,29.528,29.6706,30900.0
2009-01-21 15:00:00,39.55,39.57,39.38,39.41,40100.0,29.6856,29.7006,29.558,29.5805,40100.0
2009-01-21 15:05:00,39.41,39.53,39.41,39.51,60700.0,29.5805,29.6706,29.5805,29.6556,60700.0
2009-01-21 15:10:00,39.5,39.53,39.36,39.38,38000.0,29.6481,29.6706,29.543,29.558,38000.0
2009-01-21 15:15:00,39.4,39.48,39.33,39.4,44600.0,29.573,29.6331,29.5205,29.573,44600.0
2009-01-21 15:20:00,39.42,39.45,39.21,39.23,30500.0,29.588,29.6105,29.4304,29.4454,30500.0
2009-01-21 15:25:00,39.23,39.31,39.04,39.2,23500.0,29.4454,29.5055,29.3028,29.4229,23500.0
2009-01-21 15:30:00,39.21,39.21,38.99,39.07,39800.0,29.4304,29.4304,29.2653,29.3253,39800.0
2009-01-21 15:35:00,39.07,39.31,39.07,39.3,64200.0,29.3253,29.5055,29.3253,29.4979,64200.0
2009-01-21 15:40:00,39.28,39.4,39.21,39.32,52400.0,29.4829,29.573,29.4304,29.513,52400.0
2009-01-21 15:45:00,39.37,39.43,39.25,39.31,58300.0,29.5505,29.5955,29.4604,29.5055,58300.0
2009-01-21 15:50:00,39.32,39.52,39.3,39.5,147800.0,29.513,29.6631,29.4979,29.6481,147800.0
2009-01-21 15:55:00,39.49,39.51,39.39,39.43,284100.0,29.6406,29.6556,29.5655,29.5955,284100.0
2009-01-22 09:30:00,38.92,39.04,38.35,38.71,24500.0,29.2127,29.3028,28.7849,29.0551,24500.0
2009-01-22 09:35:00,38.71,38.71,38.16,38.29,41400.0,29.0551,29.0551,28.6423,28.7399,41400.0
2009-01-22 09:40:00,38.28,38.43,38.03,38.07,59900.0,28.7323,28.8449,28.5447,28.5747,59900.0
2009-01-22 09:45:00,38.06,38.08,37.62,37.97,56800.0,28.5672,28.5822,28.237,28.4997,56800.0
2009-01-22 09:50:00,37.95,38.37,37.84,38.37,50300.0,28.4847,28.7999,28.4021,28.7999,50300.0
2009-01-22 09:55:00,38.36,38.39,37.9,37.97,25400.0,28.7924,28.8149,28.4471,28.4997,25400.0
2009-01-22 10:00:00,37.96,38.23,37.87,38.01,46300.0,28.4922,28.6948,28.4246,28.5297,46300.0
2009-01-22 10:05:00,38.0,38.27,37.82,38.25,44200.0,28.5222,28.7248,28.3871,28.7098,44200.0
2009-01-22 10:10:00,38.24,38.66,37.99,38.06,26600.0,28.7023,29.0176,28.5147,28.5672,26600.0
2009-01-22 10:15:00,38.08,38.27,37.92,38.24,44700.0,28.5822,28.7248,28.4621,28.7023,44700.0
2009-01-22 10:20:00,38.25,38.4,38.14,38.15,57400.0,28.7098,28.8224,28.6273,28.6348,57400.0
2009-01-22 10:25:00,38.19,38.38,38.09,38.16,41400.0,28.6648,28.8074,28.5897,28.6423,41400.0
2009-01-22 10:30:00,38.14,38.14,37.77,37.87,46900.0,28.6273,28.6273,28.3496,28.4246,46900.0
2009-01-22 10:35:00,37.87,38.09,37.8,37.95,62400.0,28.4246,28.5897,28.3721,28.4847,62400.0
2009-01-22 10:40:00,37.92,38.09,37.79,38.0,36900.0,28.4621,28.5897,28.3646,28.5222,36900.0
2009-01-22 10:45:00,37.98,38.09,37.91,38.01,38400.0,28.5072,28.5897,28.4546,28.5297,38400.0
2009-01-22 10:50:00,37.99,38.29,37.92,38.1,39500.0,28.5147,28.7399,28.4621,28.5972,39500.0
2009-01-22 10:55:00,38.1,38.18,37.92,38.02,39800.0,28.5972,28.6573,28.4621,28.5372,39800.0
2009-01-22 11:00:00,37.98,38.17,37.87,38.13,67500.0,28.5072,28.6498,28.4246,28.6198,67500.0
2009-01-22 11:05:00,38.13,38.23,38.06,38.18,43100.0,28.6198,28.6948,28.5672,28.6573,43100.0
2009-01-22 11:10:00,38.15,38.25,38.1,38.21,34600.0,28.6348,28.7098,28.5972,28.6798,34600.0
2009-01-22 11:15:00,38.22,38.29,38.18,38.19,35900.0,28.6873,28.7399,28.6573,28.6648,35900.0
2009-01-22 11:20:00,38.18,38.26,38.02,38.26,32300.0,28.6573,28.7173,28.5372,28.7173,32300.0
2009-01-22 11:25:00,38.29,38.42,38.17,38.23,36600.0,28.7399,28.8374,28.6498,28.6948,36600.0
2009-01-22 11:30:00,38.2,38.22,38.04,38.17,35500.0,28.6723,28.6873,28.5522,28.6498,35500.0
2009-01-22 11:35:00,38.15,38.17,37.75,37.78,29700.0,28.6348,28.6498,28.3345,28.3571,29700.0
2009-01-22 11:40:00,37.8,37.83,37.63,37.67,18500.0,28.3721,28.3946,28.2445,28.2745,18500.0
2009-01-22 11:45:00,37.67,37.88,37.65,37.74,18000.0,28.2745,28.4321,28.2595,28.327,18000.0
2009-01-22 11:50:00,37.73,37.74,37.61,37.69,33700.0,28.3195,28.327,28.2295,28.2895,33700.0
2009-01-22 11:55:00,37.71,37.74,37.53,37.61,24300.0,28.3045,28.327,28.1694,28.2295,24300.0
2009-01-22 12:00:00,37.63,37.71,37.59,37.59,12400.0,28.2445,28.3045,28.2144,28.2144,12400.0
2009-01-22 12:05:00,37.62,37.81,37.59,37.73,17100.0,28.237,28.3796,28.2144,28.3195,17100.0
2009-01-22 12:10:00,37.77,37.85,37.72,37.83,15600.0,28.3496,28.4096,28.312,28.3946,15600.0
2009-01-22 12:15:00,37.86,37.97,37.79,37.93,11700.0,28.4171,28.4997,28.3646,28.4696,11700.0
2009-01-22 12:20:00,37.94,37.94,37.78,37.9,14600.0,28.4772,28.4772,28.3571,28.4471,14600.0
2009-01-22 12:25:00,37.85,38.03,37.8,38.02,13100.0,28.4096,28.5447,28.3721,28.5372,13100.0
2009-01-22 12:30:00,38.01,38.04,37.88,38.03,13100.0,28.5297,28.5522,28.4321,28.5447,13100.0
2009-01-22 12:35:00,38.04,38.15,38.0,38.12,18400.0,28.5522,28.6348,28.5222,28.6123,18400.0
2009-01-22 12:40:00,38.12,38.15,38.01,38.05,18800.0,28.6123,28.6348,28.5297,28.5597,18800.0
2009-01-22 12:45:00,38.03,38.32,38.0,38.17,40800.0,28.5447,28.7624,28.5222,28.6498,40800.0
2009-01-22 12:50:00,38.21,38.21,37.95,38.02,35900.0,28.6798,28.6798,28.4847,28.5372,35900.0
2009-01-22 12:55:00,38.05,38.1,37.94,37.97,16700.0,28.5597,28.5972,28.4772,28.4997,16700.0
2009-01-22 13:00:00,37.96,38.29,37.95,38.12,76600.0,28.4922,28.7399,28.4847,28.6123,76600.0
2009-01-22 13:05:00,38.15,38.2,38.04,38.09,75900.0,28.6348,28.6723,28.5522,28.5897,75900.0
2009-01-22 13:10:00,38.09,38.12,37.95,38.06,55600.0,28.5897,28.6123,28.4847,28.5672,55600.0
2009-01-22 13:15:00,38.05,38.12,38.01,38.12,71900.0,28.5597,28.6123,28.5297,28.6123,71900.0
2009-01-22 13:20:00,38.11,38.14,37.98,38.07,54200.0,28.6048,28.6273,28.5072,28.5747,54200.0
2009-01-22 13:25:00,38.07,38.21,38.0,38.12,57900.0,28.5747,28.6798,28.5222,28.6123,57900.0
2009-01-22 13:30:00,38.12,38.12,37.91,37.93,32100.0,28.6123,28.6123,28.4546,28.4696,32100.0
2009-01-22 13:35:00,37.95,38.22,37.95,38.15,22500.0,28.4847,28.6873,28.4847,28.6348,22500.0
2009-01-22 13:40:00,38.12,38.29,38.05,38.05,40600.0,28.6123,28.7399,28.5597,28.5597,40600.0
2009-01-22 13:45:00,38.09,38.5,38.0,38.39,41800.0,28.5897,28.8975,28.5222,28.8149,41800.0
2009-01-22 13:50:00,38.39,38.59,38.35,38.54,21300.0,28.8149,28.965,28.7849,28.9275,21300.0
2009-01-22 13:55:00,38.53,38.63,38.4,38.6,32700.0,28.92,28.9951,28.8224,28.9725,32700.0
2009-01-22 14:00:00,38.58,38.75,38.38,38.52,135600.0,28.9575,29.0851,28.8074,28.9125,135600.0
2009-01-22 14:05:00,38.53,38.73,38.37,38.54,71900.0,28.92,29.0701,28.7999,28.9275,71900.0
2009-01-22 14:10:00,38.53,38.8,38.49,38.74,25600.0,28.92,29.1227,28.89,29.0776,25600.0
2009-01-22 14:15:00,38.76,38.92,38.64,38.76,49700.0,29.0926,29.2127,29.0026,29.0926,49700.0
2009-01-22 14:20:00,38.8,38.81,38.46,38.46,77100.0,29.1227,29.1302,28.8675,28.8675,77100.0
2009-01-22 14:25:00,38.45,38.51,38.31,38.43,68700.0,28.8599,28.905,28.7549,28.8449,68700.0
2009-01-22 14:30:00,38.39,38.54,38.33,38.47,101700.0,28.8149,28.9275,28.7699,28.875,101700.0
2009-01-22 14:35:00,38.47,38.6,38.38,38.56,93700.0,28.875,28.9725,28.8074,28.9425,93700.0
2009-01-22 14:40:00,38.55,38.66,38.42,38.43,63100.0,28.935,29.0176,28.8374,28.8449,63100.0
2009-01-22 14:45:00,38.43,38.43,38.21,38.26,58400.0,28.8449,28.8449,28.6798,28.7173,58400.0
2009-01-22 14:50:00,38.26,38.46,38.22,38.45,55900.0,28.7173,28.8675,28.6873,28.8599,55900.0
2009-01-22 14:55:00,38.45,38.61,38.31,38.6,54300.0,28.8599,28.98,28.7549,28.9725,54300.0
2009-01-22 15:00:00,38.59,38.64,38.15,38.17,57200.0,28.965,29.0026,28.6348,28.6498,57200.0
2009-01-22 15:05:00,38.16,38.3,38.12,38.23,54000.0,28.6423,28.7474,28.6123,28.6948,54000.0
2009-01-22 15:10:00,38.23,38.53,38.16,38.42,80300.0,28.6948,28.92,28.6423,28.8374,80300.0
2009-01-22 15:15:00,38.44,38.47,38.2,38.33,82500.0,28.8524,28.875,28.6723,28.7699,82500.0
2009-01-22 15:20:00,38.32,38.55,38.22,38.47,51000.0,28.7624,28.935,28.6873,28.875,51000.0
2009-01-22 15:25:00,38.48,38.54,38.4,38.5,45800.0,28.8825,28.9275,28.8224,28.8975,45800.0
2009-01-22 15:30:00,38.5,38.51,38.3,38.35,63000.0,28.8975,28.905,28.7474,28.7849,63000.0
2009-01-22 15:35:00,38.35,38.37,38.17,38.28,53300.0,28.7849,28.7999,28.6498,28.7323,53300.0
2009-01-22 15:40:00,38.28,38.81,38.28,38.68,73100.0,28.7323,29.1302,28.7323,29.0326,73100.0
2009-01-22 15:45:00,38.67,38.9,38.67,38.9,89500.0,29.0251,29.1977,29.0251,29.1977,89500.0
2009-01-22 15:50:00,38.9,38.9,38.51,38.58,63600.0,29.1977,29.1977,28.905,28.9575,63600.0
2009-01-22 15:55:00,38.57,38.58,38.49,38.52,68500.0,28.95,28.9575,28.89,28.9125,68500.0
2009-01-23 09:30:00,37.5,37.83,37.23,37.82,19600.0,28.1469,28.3946,27.9442,28.3871,19600.0
2009-01-23 09:35:00,37.78,38.04,37.64,37.96,16100.0,28.3571,28.5522,28.252,28.4922,16100.0
2009-01-23 09:40:00,37.95,38.5,37.95,38.5,42500.0,28.4847,28.8975,28.4847,28.8975,42500.0
2009-01-23 09:45:00,38.44,38.5,38.14,38.3,28600.0,28.8524,28.8975,28.6273,28.7474,28600.0
2009-01-23 09:50:00,38.3,38.3,38.1,38.27,27000.0,28.7474,28.7474,28.5972,28.7248,27000.0
2009-01-23 09:55:00,38.26,38.28,37.98,38.05,34300.0,28.7173,28.7323,28.5072,28.5597,34300.0
2009-01-23 10:00:00,38.01,38.2,38.01,38.17,46100.0,28.5297,28.6723,28.5297,28.6498,46100.0
2009-01-23 10:05:00,38.16,38.19,38.0,38.13,25200.0,28.6423,28.6648,28.5222,28.6198,25200.0
2009-01-23 10:10:00,38.13,38.17,38.0,38.05,28300.0,28.6198,28.6498,28.5222,28.5597,28300.0
2009-01-23 10:15:00,38.05,38.14,37.98,38.08,21700.0,28.5597,28.6273,28.5072,28.5822,21700.0
2009-01-23 10:20:00,38.04,38.34,37.9,38.34,20900.0,28.5522,28.7774,28.4471,28.7774,20900.0
2009-01-23 10:25:00,38.34,38.38,38.2,38.28,23100.0,28.7774,28.8074,28.6723,28.7323,23100.0
2009-01-23 10:30:00,38.24,38.24,37.85,37.91,28500.0,28.7023,28.7023,28.4096,28.4546,28500.0
2009-01-23 10:35:00,37.91,38.11,37.91,37.91,26600.0,28.4546,28.6048,28.4546,28.4546,26600.0
2009-01-23 10:40:00,37.93,38.03,37.89,37.94,41100.0,28.4696,28.5447,28.4396,28.4772,41100.0
2009-01-23 10:45:00,37.93,38.1,37.85,38.04,18100.0,28.4696,28.5972,28.4096,28.5522,18100.0
2009-01-23 10:50:00,38.03,38.12,37.95,38.05,21600.0,28.5447,28.6123,28.4847,28.5597,21600.0
2009-01-23 10:55:00,38.05,38.21,38.03,38.1,18400.0,28.5597,28.6798,28.5447,28.5972,18400.0
2009-01-23 11:00:00,38.06,38.55,38.06,38.55,40600.0,28.5672,28.935,28.5672,28.935,40600.0
2009-01-23 11:05:00,38.54,38.56,38.43,38.52,28700.0,28.9275,28.9425,28.8449,28.9125,28700.0
2009-01-23 11:10:00,38.53,38.79,38.44,38.79,26900.0,28.92,29.1151,28.8524,29.1151,26900.0
2009-01-23 11:15:00,38.8,38.9,38.73,38.83,31600.0,29.1227,29.1977,29.0701,29.1452,31600.0
2009-01-23 11:20:00,38.84,39.02,38.83,38.91,34300.0,29.1527,29.2878,29.1452,29.2052,34300.0
2009-01-23 11:25:00,38.89,39.0,38.87,38.97,58500.0,29.1902,29.2728,29.1752,29.2503,58500.0
2009-01-23 11:30:00,38.95,39.04,38.9,38.94,41300.0,29.2352,29.3028,29.1977,29.2277,41300.0
2009-01-23 11:35:00,38.95,39.11,38.93,39.1,39900.0,29.2352,29.3553,29.2202,29.3478,39900.0
2009-01-23 11:40:00,39.11,39.19,39.01,39.03,83500.0,29.3553,29.4154,29.2803,29.2953,83500.0
2009-01-23 11:45:00,39.0,39.14,38.93,39.08,53000.0,29.2728,29.3779,29.2202,29.3328,53000.0
2009-01-23 11:50:00,39.1,39.17,39.0,39.17,30100.0,29.3478,29.4004,29.2728,29.4004,30100.0
2009-01-23 11:55:00,39.12,39.12,38.75,38.86,24700.0,29.3628,29.3628,29.0851,29.1677,24700.0
2009-01-23 12:00:00,38.88,38.91,38.78,38.85,23500.0,29.1827,29.2052,29.1076,29.1602,23500.0
2009-01-23 12:05:00,38.87,38.87,38.72,38.72,16900.0,29.1752,29.1752,29.0626,29.0626,16900.0
2009-01-23 12:10:00,38.72,38.98,38.72,38.93,16800.0,29.0626,29.2578,29.0626,29.2202,16800.0
2009-01-23 12:15:00,38.96,38.99,38.79,38.79,12400.0,29.2427,29.2653,29.1151,29.1151,12400.0
2009-01-23 12:20:00,38.79,39.12,38.79,38.99,10100.0,29.1151,29.3628,29.1151,29.2653,10100.0
2009-01-23 12:25:00,38.98,39.11,38.9,39.02,18200.0,29.2578,29.3553,29.1977,29.2878,18200.0
2009-01-23 12:30:00,39.02,39.04,38.94,38.97,26200.0,29.2878,29.3028,29.2277,29.2503,26200.0
2009-01-23 12:35:00,38.99,39.07,38.9,38.98,38200.0,29.2653,29.3253,29.1977,29.2578,38200.0
2009-01-23 12:40:00,38.98,39.1,38.94,39.03,29500.0,29.2578,29.3478,29.2277,29.2953,29500.0
2009-01-23 12:45:00,39.03,39.5,38.98,39.4,42100.0,29.2953,29.6481,29.2578,29.573,42100.0
2009-01-23 12:50:00,39.38,39.59,39.38,39.48,71300.0,29.558,29.7156,29.558,29.6331,71300.0
2009-01-23 12:55:00,39.47,39.51,39.29,39.41,28000.0,29.6255,29.6556,29.4904,29.5805,28000.0
2009-01-23 13:00:00,39.38,39.45,39.25,39.43,22500.0,29.558,29.6105,29.4604,29.5955,22500.0
2009-01-23 13:05:00,39.45,39.47,39.21,39.27,18200.0,29.6105,29.6255,29.4304,29.4754,18200.0
2009-01-23 13:10:00,39.28,39.54,39.26,39.4,22500.0,29.4829,29.6781,29.4679,29.573,22500.0
2009-01-23 13:15:00,39.38,39.75,39.31,39.73,21200.0,29.558,29.8357,29.5055,29.8207,21200.0
2009-01-23 13:20:00,39.69,39.7,39.45,39.54,14000.0,29.7907,29.7982,29.6105,29.6781,14000.0
2009-01-23 13:25:00,39.53,39.66,39.47,39.5,12500.0,29.6706,29.7682,29.6255,29.6481,12500.0
2009-01-23 13:30:00,39.48,39.74,39.48,39.72,22200.0,29.6331,29.8282,29.6331,29.8132,22200.0
2009-01-23 13:35:00,39.71,39.8,39.65,39.77,19600.0,29.8057,29.8732,29.7606,29.8507,19600.0
2009-01-23 13:40:00,39.77,39.83,39.7,39.79,22700.0,29.8507,29.8958,29.7982,29.8657,22700.0
2009-01-23 13:45:00,39.8,39.93,39.75,39.77,12400.0,29.8732,29.9708,29.8357,29.8507,12400.0
2009-01-23 13:50:00,39.77,39.77,39.59,39.65,14700.0,29.8507,29.8507,29.7156,29.7606,14700.0
2009-01-23 13:55:00,39.63,39.93,39.59,39.9,13400.0,29.7456,29.9708,29.7156,29.9483,13400.0
2009-01-23 14:00:00,39.92,40.08,39.92,39.99,34600.0,29.9633,30.0834,29.9633,30.0158,34600.0
2009-01-23 14:05:00,39.99,40.07,39.93,39.93,15600.0,30.0158,30.0759,29.9708,29.9708,15600.0
2009-01-23 14:10:00,39.92,39.92,39.6,39.61,18100.0,29.9633,29.9633,29.7231,29.7306,18100.0
2009-01-23 14:15:00,39.62,39.65,39.57,39.57,9700.0,29.7381,29.7606,29.7006,29.7006,9700.0
2009-01-23 14:20:00,39.59,39.87,39.54,39.82,18600.0,29.7156,29.9258,29.6781,29.8882,18600.0
2009-01-23 14:25:00,39.83,39.89,39.6,39.61,15500.0,29.8958,29.9408,29.7231,29.7306,15500.0
2009-01-23 14:30:00,39.64,39.66,39.23,39.23,22700.0,29.7531,29.7682,29.4454,29.4454,22700.0
2009-01-23 14:35:00,39.24,39.33,39.22,39.32,14800.0,29.4529,29.5205,29.4379,29.513,14800.0
2009-01-23 14:40:00,39.3,39.31,39.15,39.25,22300.0,29.4979,29.5055,29.3854,29.4604,22300.0
2009-01-23 14:45:00,39.28,39.43,39.19,39.33,24700.0,29.4829,29.5955,29.4154,29.5205,24700.0
2009-01-23 14:50:00,39.33,39.33,38.98,39.0,23100.0,29.5205,29.5205,29.2578,29.2728,23100.0
2009-01-23 14:55:00,39.0,39.02,38.83,38.93,39500.0,29.2728,29.2878,29.1452,29.2202,39500.0
2009-01-23 15:00:00,38.93,39.21,38.85,39.16,32000.0,29.2202,29.4304,29.1602,29.3929,32000.0
2009-01-23 15:05:00,39.14,39.21,38.96,38.99,28100.0,29.3779,29.4304,29.2427,29.2653,28100.0
2009-01-23 15:10:00,38.98,39.0,38.85,38.86,41300.0,29.2578,29.2728,29.1602,29.1677,41300.0
2009-01-23 15:15:00,38.85,39.01,38.82,38.96,24700.0,29.1602,29.2803,29.1377,29.2427,24700.0
2009-01-23 15:20:00,38.96,39.29,38.93,39.21,21600.0,29.2427,29.4904,29.2202,29.4304,21600.0
2009-01-23 15:25:00,39.21,39.31,38.98,38.99,11100.0,29.4304,29.5055,29.2578,29.2653,11100.0
2009-01-23 15:30:00,38.96,39.02,38.86,38.97,24300.0,29.2427,29.2878,29.1677,29.2503,24300.0
2009-01-23 15:35:00,38.98,39.19,38.96,39.12,37000.0,29.2578,29.4154,29.2427,29.3628,37000.0
2009-01-23 15:40:00,39.15,39.2,38.98,39.02,35900.0,29.3854,29.4229,29.2578,29.2878,35900.0
2009-01-23 15:45:00,39.03,39.16,38.96,39.16,33600.0,29.2953,29.3929,29.2427,29.3929,33600.0
2009-01-23 15:50:00,39.17,39.27,39.06,39.14,49100.0,29.4004,29.4754,29.3178,29.3779,49100.0
2009-01-23 15:55:00,39.14,39.21,39.07,39.11,50300.0,29.3779,29.4304,29.3253,29.3553,50300.0
2009-01-26 09:30:00,38.95,38.95,38.5,38.78,27200.0,29.2352,29.2352,28.8975,29.1076,27200.0
2009-01-26 09:35:00,38.81,38.84,38.44,38.58,39600.0,29.1302,29.1527,28.8524,28.9575,39600.0
2009-01-26 09:40:00,38.54,39.42,38.54,39.3,55600.0,28.9275,29.588,28.9275,29.4979,55600.0
2009-01-26 09:45:00,39.29,39.55,39.23,39.38,49200.0,29.4904,29.6856,29.4454,29.558,49200.0
2009-01-26 09:50:00,39.35,39.42,39.24,39.35,18700.0,29.5355,29.588,29.4529,29.5355,18700.0
2009-01-26 09:55:00,39.34,39.66,39.33,39.63,42400.0,29.528,29.7682,29.5205,29.7456,42400.0
2009-01-26 10:00:00,39.59,40.35,39.57,40.13,48100.0,29.7156,30.2861,29.7006,30.1209,48100.0
2009-01-26 10:05:00,40.14,40.15,39.73,39.94,37700.0,30.1284,30.1359,29.8207,29.9783,37700.0
2009-01-26 10:10:00,39.98,40.01,39.6,39.75,27500.0,30.0083,30.0309,29.7231,29.8357,27500.0
2009-01-26 10:15:00,39.73,39.77,39.58,39.63,15300.0,29.8207,29.8507,29.7081,29.7456,15300.0
2009-01-26 10:20:00,39.63,40.21,39.63,40.17,16600.0,29.7456,30.181,29.7456,30.151,16600.0
2009-01-26 10:25:00,40.19,40.22,40.01,40.05,20300.0,30.166,30.1885,30.0309,30.0609,20300.0
2009-01-26 10:30:00,40.08,40.08,39.92,40.03,26400.0,30.0834,30.0834,29.9633,30.0459,26400.0
2009-01-26 10:35:00,40.02,40.05,39.82,39.91,26500.0,30.0384,30.0609,29.8882,29.9558,26500.0
2009-01-26 10:40:00,39.89,40.05,39.85,39.85,15600.0,29.9408,30.0609,29.9108,29.9108,15600.0
2009-01-26 10:45:00,39.85,40.19,39.83,40.11,13700.0,29.9108,30.166,29.8958,30.1059,13700.0
2009-01-26 10:50:00,40.11,40.11,39.93,39.93,7000.0,30.1059,30.1059,29.9708,29.9708,7000.0
2009-01-26 10:55:00,39.93,39.94,39.72,39.78,11000.0,29.9708,29.9783,29.8132,29.8582,11000.0
2009-01-26 11:00:00,39.76,39.88,39.69,39.69,13800.0,29.8432,29.9333,29.7907,29.7907,13800.0
2009-01-26 11:05:00,39.69,39.69,39.46,39.49,16600.0,29.7907,29.7907,29.618,29.6406,16600.0
2009-01-26 11:10:00,39.51,39.57,39.45,39.54,12000.0,29.6556,29.7006,29.6105,29.6781,12000.0
2009-01-26 11:15:00,39.54,39.63,39.32,39.38,12000.0,29.6781,29.7456,29.513,29.558,12000.0
2009-01-26 11:20:00,39.35,39.45,39.33,39.44,11600.0,29.5355,29.6105,29.5205,29.603,11600.0
2009-01-26 11:25:00,39.44,39.58,39.41,39.56,29400.0,29.603,29.7081,29.5805,29.6931,29400.0
2009-01-26 11:30:00,39.55,39.57,39.38,39.38,23300.0,29.6856,29.7006,29.558,29.558,23300.0
2009-01-26 11:35:00,39.39,39.4,39.29,39.33,14300.0,29.5655,29.573,29.4904,29.5205,14300.0
2009-01-26 11:40:00,39.34,39.35,39.14,39.2,38200.0,29.528,29.5355,29.3779,29.4229,38200.0
2009-01-26 11:45:00,39.23,39.24,39.07,39.07,19900.0,29.4454,29.4529,29.3253,29.3253,19900.0
2009-01-26 11:50:00,39.07,39.09,39.04,39.08,11900.0,29.3253,29.3403,29.3028,29.3328,11900.0
2009-01-26 11:55:00,39.11,39.25,39.09,39.24,17300.0,29.3553,29.4604,29.3403,29.4529,17300.0
2009-01-26 12:00:00,39.28,39.4,39.26,39.39,12200.0,29.4829,29.573,29.4679,29.5655,12200.0
2009-01-26 12:05:00,39.4,39.4,39.32,39.32,6300.0,29.573,29.573,29.513,29.513,6300.0
2009-01-26 12:10:00,39.29,39.3,39.16,39.17,8100.0,29.4904,29.4979,29.3929,29.4004,8100.0
2009-01-26 12:15:00,39.19,39.21,39.11,39.15,15100.0,29.4154,29.4304,29.3553,29.3854,15100.0
2009-01-26 12:20:00,39.16,39.31,39.11,39.19,18800.0,29.3929,29.5055,29.3553,29.4154,18800.0
2009-01-26 12:25:00,39.21,39.24,39.1,39.21,15700.0,29.4304,29.4529,29.3478,29.4304,15700.0
2009-01-26 12:30:00,39.21,39.21,39.11,39.13,16000.0,29.4304,29.4304,29.3553,29.3703,16000.0
2009-01-26 12:35:00,39.13,39.18,39.05,39.13,12500.0,29.3703,29.4079,29.3103,29.3703,12500.0
2009-01-26 12:40:00,39.16,39.19,39.09,39.14,11500.0,29.3929,29.4154,29.3403,29.3779,11500.0
2009-01-26 12:45:00,39.14,39.27,39.12,39.14,17500.0,29.3779,29.4754,29.3628,29.3779,17500.0
2009-01-26 12:50:00,39.16,39.37,39.05,39.37,12300.0,29.3929,29.5505,29.3103,29.5505,12300.0
2009-01-26 12:55:00,39.36,39.4,39.07,39.11,16800.0,29.543,29.573,29.3253,29.3553,16800.0
2009-01-26 13:00:00,39.12,39.21,39.1,39.11,13100.0,29.3628,29.4304,29.3478,29.3553,13100.0
2009-01-26 13:05:00,39.08,39.08,38.93,39.06,27500.0,29.3328,29.3328,29.2202,29.3178,27500.0
2009-01-26 13:10:00,39.07,39.27,39.07,39.16,30600.0,29.3253,29.4754,29.3253,29.3929,30600.0
2009-01-26 13:15:00,39.19,39.43,39.19,39.36,22900.0,29.4154,29.5955,29.4154,29.543,22900.0
2009-01-26 13:20:00,39.33,39.42,39.15,39.39,18000.0,29.5205,29.588,29.3854,29.5655,18000.0
2009-01-26 13:25:00,39.39,39.45,39.3,39.38,16400.0,29.5655,29.6105,29.4979,29.558,16400.0
2009-01-26 13:30:00,39.38,39.38,39.12,39.12,35300.0,29.558,29.558,29.3628,29.3628,35300.0
2009-01-26 13:35:00,39.08,39.18,39.06,39.13,7800.0,29.3328,29.4079,29.3178,29.3703,7800.0
2009-01-26 13:40:00,39.13,39.27,39.09,39.27,9500.0,29.3703,29.4754,29.3403,29.4754,9500.0
2009-01-26 13:45:00,39.27,39.29,39.07,39.07,12000.0,29.4754,29.4904,29.3253,29.3253,12000.0
2009-01-26 13:50:00,39.05,39.06,38.93,38.98,27800.0,29.3103,29.3178,29.2202,29.2578,27800.0
2009-01-26 13:55:00,38.98,39.0,38.85,38.98,19200.0,29.2578,29.2728,29.1602,29.2578,19200.0
2009-01-26 14:00:00,38.99,38.99,38.59,38.62,28400.0,29.2653,29.2653,28.965,28.9875,28400.0
2009-01-26 14:05:00,38.61,38.66,38.49,38.59,28000.0,28.98,29.0176,28.89,28.965,28000.0
2009-01-26 14:10:00,38.6,38.62,38.46,38.54,15000.0,28.9725,28.9875,28.8675,28.9275,15000.0
2009-01-26 14:15:00,38.5,38.55,38.42,38.54,15800.0,28.8975,28.935,28.8374,28.9275,15800.0
2009-01-26 14:20:00,38.54,38.6,38.43,38.5,30100.0,28.9275,28.9725,28.8449,28.8975,30100.0
2009-01-26 14:25:00,38.49,38.57,38.43,38.46,30300.0,28.89,28.95,28.8449,28.8675,30300.0
2009-01-26 14:30:00,38.45,38.6,38.38,38.6,23000.0,28.8599,28.9725,28.8074,28.9725,23000.0
2009-01-26 14:35:00,38.63,38.68,38.57,38.58,14800.0,28.9951,29.0326,28.95,28.9575,14800.0
2009-01-26 14:40:00,38.57,38.64,38.43,38.53,21300.0,28.95,29.0026,28.8449,28.92,21300.0
2009-01-26 14:45:00,38.53,38.76,38.48,38.76,19300.0,28.92,29.0926,28.8825,29.0926,19300.0
2009-01-26 14:50:00,38.77,38.9,38.73,38.9,18900.0,29.1001,29.1977,29.0701,29.1977,18900.0
2009-01-26 14:55:00,38.88,39.04,38.74,38.97,25900.0,29.1827,29.3028,29.0776,29.2503,25900.0
2009-01-26 15:00:00,38.96,39.1,38.91,38.91,25900.0,29.2427,29.3478,29.2052,29.2052,25900.0
2009-01-26 15:05:00,38.92,39.15,38.87,39.15,30700.0,29.2127,29.3854,29.1752,29.3854,30700.0
2009-01-26 15:10:00,39.16,39.2,38.93,39.0,26000.0,29.3929,29.4229,29.2202,29.2728,26000.0
2009-01-26 15:15:00,38.98,38.99,38.86,38.95,22000.0,29.2578,29.2653,29.1677,29.2352,22000.0
2009-01-26 15:20:00,38.97,39.11,38.92,38.97,27000.0,29.2503,29.3553,29.2127,29.2503,27000.0
2009-01-26 15:25:00,38.98,39.31,38.98,39.09,30600.0,29.2578,29.5055,29.2578,29.3403,30600.0
2009-01-26 15:30:00,39.06,39.13,38.91,38.98,33000.0,29.3178,29.3703,29.2052,29.2578,33000.0
2009-01-26 15:35:00,38.98,39.17,38.83,38.83,32600.0,29.2578,29.4004,29.1452,29.1452,32600.0
2009-01-26 15:40:00,38.83,38.89,38.55,38.79,37100.0,29.1452,29.1902,28.935,29.1151,37100.0
2009-01-26 15:45:00,38.78,38.93,38.65,38.87,37100.0,29.1076,29.2202,29.0101,29.1752,37100.0
2009-01-26 15:50:00,38.89,38.96,38.78,38.92,55000.0,29.1902,29.2427,29.1076,29.2127,55000.0
2009-01-26 15:55:00,38.91,38.97,38.83,38.91,60300.0,29.2052,29.2503,29.1452,29.2052,60300.0
2009-01-27 09:30:00,39.31,39.46,39.04,39.16,17600.0,29.5055,29.618,29.3028,29.3929,17600.0
2009-01-27 09:35:00,39.23,39.69,39.21,39.66,10600.0,29.4454,29.7907,29.4304,29.7682,10600.0
2009-01-27 09:40:00,39.61,39.67,39.53,39.62,12100.0,29.7306,29.7757,29.6706,29.7381,12100.0
2009-01-27 09:45:00,39.64,39.84,39.64,39.72,14000.0,29.7531,29.9033,29.7531,29.8132,14000.0
2009-01-27 09:50:00,39.71,39.86,39.69,39.8,17200.0,29.8057,29.9183,29.7907,29.8732,17200.0
2009-01-27 09:55:00,39.82,39.93,39.68,39.72,15600.0,29.8882,29.9708,29.7832,29.8132,15600.0
2009-01-27 10:00:00,39.69,39.73,39.4,39.49,13400.0,29.7907,29.8207,29.573,29.6406,13400.0
2009-01-27 10:05:00,39.52,39.52,39.04,39.12,19300.0,29.6631,29.6631,29.3028,29.3628,19300.0
2009-01-27 10:10:00,39.11,39.25,39.1,39.22,16100.0,29.3553,29.4604,29.3478,29.4379,16100.0
2009-01-27 10:15:00,39.17,39.33,39.13,39.33,12400.0,29.4004,29.5205,29.3703,29.5205,12400.0
2009-01-27 10:20:00,39.36,39.63,39.34,39.63,17000.0,29.543,29.7456,29.528,29.7456,17000.0
2009-01-27 10:25:00,39.6,39.66,39.55,39.66,25400.0,29.7231,29.7682,29.6856,29.7682,25400.0
2009-01-27 10:30:00,39.65,39.73,39.64,39.72,31400.0,29.7606,29.8207,29.7531,29.8132,31400.0
2009-01-27 10:35:00,39.73,39.74,39.6,39.6,10900.0,29.8207,29.8282,29.7231,29.7231,10900.0
2009-01-27 10:40:00,39.6,39.66,39.6,39.6,12300.0,29.7231,29.7682,29.7231,29.7231,12300.0
2009-01-27 10:45:00,39.6,39.68,39.58,39.6,23000.0,29.7231,29.7832,29.7081,29.7231,23000.0
2009-01-27 10:50:00,39.62,39.78,39.62,39.66,9100.0,29.7381,29.8582,29.7381,29.7682,9100.0
2009-01-27 10:55:00,39.66,39.8,39.6,39.78,16700.0,29.7682,29.8732,29.7231,29.8582,16700.0
2009-01-27 11:00:00,39.77,39.79,39.7,39.7,10200.0,29.8507,29.8657,29.7982,29.7982,10200.0
2009-01-27 11:05:00,39.7,39.91,39.65,39.84,14900.0,29.7982,29.9558,29.7606,29.9033,14900.0
2009-01-27 11:10:00,39.82,39.84,39.74,39.78,6100.0,29.8882,29.9033,29.8282,29.8582,6100.0
2009-01-27 11:15:00,39.77,40.0,39.76,39.89,11000.0,29.8507,30.0234,29.8432,29.9408,11000.0
2009-01-27 11:20:00,39.91,39.93,39.84,39.86,10500.0,29.9558,29.9708,29.9033,29.9183,10500.0
2009-01-27 11:25:00,39.88,40.0,39.88,40.0,9900.0,29.9333,30.0234,29.9333,30.0234,9900.0
2009-01-27 11:30:00,40.0,40.04,39.84,39.85,12300.0,30.0234,30.0534,29.9033,29.9108,12300.0
2009-01-27 11:35:00,39.83,39.84,39.75,39.78,4700.0,29.8958,29.9033,29.8357,29.8582,4700.0
2009-01-27 11:40:00,39.73,39.77,39.61,39.68,6900.0,29.8207,29.8507,29.7306,29.7832,6900.0
2009-01-27 11:45:00,39.71,39.83,39.68,39.81,5300.0,29.8057,29.8958,29.7832,29.8807,5300.0
2009-01-27 11:50:00,39.83,39.9,39.73,39.9,14500.0,29.8958,29.9483,29.8207,29.9483,14500.0
2009-01-27 11:55:00,39.91,39.92,39.67,39.67,6600.0,29.9558,29.9633,29.7757,29.7757,6600.0
2009-01-27 12:00:00,39.71,39.74,39.59,39.73,9700.0,29.8057,29.8282,29.7156,29.8207,9700.0
2009-01-27 12:05:00,39.76,39.79,39.7,39.75,5500.0,29.8432,29.8657,29.7982,29.8357,5500.0
2009-01-27 12:10:00,39.75,39.82,39.7,39.73,6000.0,29.8357,29.8882,29.7982,29.8207,6000.0
2009-01-27 12:15:00,39.72,39.89,39.71,39.89,6400.0,29.8132,29.9408,29.8057,29.9408,6400.0
2009-01-27 12:20:00,39.88,39.96,39.85,39.91,8600.0,29.9333,29.9933,29.9108,29.9558,8600.0
2009-01-27 12:25:00,39.88,40.12,39.87,40.08,12900.0,29.9333,30.1134,29.9258,30.0834,12900.0
2009-01-27 12:30:00,40.08,40.11,39.96,39.96,4600.0,30.0834,30.1059,29.9933,29.9933,4600.0
2009-01-27 12:35:00,39.95,39.99,39.94,39.96,3000.0,29.9858,30.0158,29.9783,29.9933,3000.0
2009-01-27 12:40:00,39.99,40.1,39.97,40.0,9800.0,30.0158,30.0984,30.0008,30.0234,9800.0
2009-01-27 12:45:00,39.91,39.94,39.85,39.89,7400.0,29.9558,29.9783,29.9108,29.9408,7400.0
2009-01-27 12:50:00,39.89,39.94,39.83,39.94,8900.0,29.9408,29.9783,29.8958,29.9783,8900.0
2009-01-27 12:55:00,39.93,40.04,39.91,39.99,8900.0,29.9708,30.0534,29.9558,30.0158,8900.0
2009-01-27 13:00:00,39.94,39.99,39.84,39.86,8000.0,29.9783,30.0158,29.9033,29.9183,8000.0
2009-01-27 13:05:00,39.85,39.85,39.68,39.74,22900.0,29.9108,29.9108,29.7832,29.8282,22900.0
2009-01-27 13:10:00,39.74,39.85,39.71,39.79,13600.0,29.8282,29.9108,29.8057,29.8657,13600.0
2009-01-27 13:15:00,39.79,39.79,39.71,39.71,6300.0,29.8657,29.8657,29.8057,29.8057,6300.0
2009-01-27 13:20:00,39.72,39.96,39.71,39.96,6400.0,29.8132,29.9933,29.8057,29.9933,6400.0
2009-01-27 13:25:00,39.97,39.99,39.68,39.69,17200.0,30.0008,30.0158,29.7832,29.7907,17200.0
2009-01-27 13:30:00,39.66,39.74,39.59,39.7,8500.0,29.7682,29.8282,29.7156,29.7982,8500.0
2009-01-27 13:35:00,39.68,39.7,39.6,39.64,6500.0,29.7832,29.7982,29.7231,29.7531,6500.0
2009-01-27 13:40:00,39.64,39.81,39.64,39.77,10700.0,29.7531,29.8807,29.7531,29.8507,10700.0
2009-01-27 13:45:00,39.75,39.84,39.54,39.61,11300.0,29.8357,29.9033,29.6781,29.7306,11300.0
2009-01-27 13:50:00,39.61,39.68,39.59,39.68,7800.0,29.7306,29.7832,29.7156,29.7832,7800.0
2009-01-27 13:55:00,39.65,39.65,39.45,39.45,7900.0,29.7606,29.7606,29.6105,29.6105,7900.0
2009-01-27 14:00:00,39.45,39.55,39.38,39.44,24100.0,29.6105,29.6856,29.558,29.603,24100.0
2009-01-27 14:05:00,39.43,39.49,39.27,39.37,14300.0,29.5955,29.6406,29.4754,29.5505,14300.0
2009-01-27 14:10:00,39.36,39.49,39.29,39.34,15200.0,29.543,29.6406,29.4904,29.528,15200.0
2009-01-27 14:15:00,39.31,39.56,39.29,39.51,18700.0,29.5055,29.6931,29.4904,29.6556,18700.0
2009-01-27 14:20:00,39.52,39.59,39.39,39.46,10600.0,29.6631,29.7156,29.5655,29.618,10600.0
2009-01-27 14:25:00,39.49,39.54,39.36,39.39,18400.0,29.6406,29.6781,29.543,29.5655,18400.0
2009-01-27 14:30:00,39.37,39.4,39.28,39.39,23400.0,29.5505,29.573,29.4829,29.5655,23400.0
2009-01-27 14:35:00,39.37,39.66,39.37,39.49,18000.0,29.5505,29.7682,29.5505,29.6406,18000.0
2009-01-27 14:40:00,39.49,39.58,39.44,39.49,14300.0,29.6406,29.7081,29.603,29.6406,14300.0
2009-01-27 14:45:00,39.49,39.52,39.38,39.51,21600.0,29.6406,29.6631,29.558,29.6556,21600.0
2009-01-27 14:50:00,39.52,39.73,39.52,39.7,20200.0,29.6631,29.8207,29.6631,29.7982,20200.0
2009-01-27 14:55:00,39.71,39.71,39.6,39.7,11800.0,29.8057,29.8057,29.7231,29.7982,11800.0
2009-01-27 15:00:00,39.71,39.78,39.48,39.56,42300.0,29.8057,29.8582,29.6331,29.6931,42300.0
2009-01-27 15:05:00,39.56,39.76,39.47,39.72,47000.0,29.6931,29.8432,29.6255,29.8132,47000.0
2009-01-27 15:10:00,39.76,39.78,39.6,39.68,34600.0,29.8432,29.8582,29.7231,29.7832,34600.0
2009-01-27 15:15:00,39.68,39.81,39.67,39.73,29600.0,29.7832,29.8807,29.7757,29.8207,29600.0
2009-01-27 15:20:00,39.71,39.85,39.71,39.76,20800.0,29.8057,29.9108,29.8057,29.8432,20800.0
2009-01-27 15:25:00,39.77,39.94,39.7,39.9,39900.0,29.8507,29.9783,29.7982,29.9483,39900.0
2009-01-27 15:30:00,39.91,39.91,39.68,39.73,73900.0,29.9558,29.9558,29.7832,29.8207,73900.0
2009-01-27 15:35:00,39.72,39.79,39.69,39.78,20300.0,29.8132,29.8657,29.7907,29.8582,20300.0
2009-01-27 15:40:00,39.77,39.9,39.7,39.87,59700.0,29.8507,29.9483,29.7982,29.9258,59700.0
2009-01-27 15:45:00,39.87,39.91,39.84,39.85,88600.0,29.9258,29.9558,29.9033,29.9108,88600.0
2009-01-27 15:50:00,39.85,39.92,39.82,39.89,60500.0,29.9108,29.9633,29.8882,29.9408,60500.0
2009-01-27 15:55:00,39.89,39.89,39.78,39.85,73900.0,29.9408,29.9408,29.8582,29.9108,73900.0
2009-01-28 09:30:00,40.74,40.78,40.45,40.49,20700.0,30.5788,30.6088,30.3611,30.3911,20700.0
2009-01-28 09:35:00,40.49,41.07,40.46,41.05,34700.0,30.3911,30.8265,30.3686,30.8115,34700.0
2009-01-28 09:40:00,41.05,41.12,40.92,41.0,16700.0,30.8115,30.864,30.7139,30.7739,16700.0
2009-01-28 09:45:00,40.96,41.12,40.95,41.06,12000.0,30.7439,30.864,30.7364,30.819,12000.0
2009-01-28 09:50:00,41.06,41.24,40.92,40.94,20100.0,30.819,30.9541,30.7139,30.7289,20100.0
2009-01-28 09:55:00,40.91,41.04,40.85,41.01,20800.0,30.7064,30.804,30.6614,30.7814,20800.0
2009-01-28 10:00:00,41.01,41.1,40.95,40.95,22700.0,30.7814,30.849,30.7364,30.7364,22700.0
2009-01-28 10:05:00,40.94,41.11,40.94,41.09,20400.0,30.7289,30.8565,30.7289,30.8415,20400.0
2009-01-28 10:10:00,41.09,41.2,41.08,41.19,23800.0,30.8415,30.9241,30.834,30.9165,23800.0
2009-01-28 10:15:00,41.21,41.33,41.05,41.32,26800.0,30.9316,31.0216,30.8115,31.0141,26800.0
2009-01-28 10:20:00,41.32,41.47,41.3,41.43,23300.0,31.0141,31.1267,30.9991,31.0967,23300.0
2009-01-28 10:25:00,41.43,41.5,41.38,41.48,47300.0,31.0967,31.1492,31.0592,31.1342,47300.0
2009-01-28 10:30:00,41.48,41.64,41.43,41.45,40200.0,31.1342,31.2543,31.0967,31.1117,40200.0
2009-01-28 10:35:00,41.46,41.62,41.44,41.54,25400.0,31.1192,31.2393,31.1042,31.1793,25400.0
2009-01-28 10:40:00,41.51,41.64,41.47,41.59,28500.0,31.1567,31.2543,31.1267,31.2168,28500.0
2009-01-28 10:45:00,41.61,41.7,41.55,41.55,13600.0,31.2318,31.2993,31.1868,31.1868,13600.0
2009-01-28 10:50:00,41.53,41.55,41.4,41.46,11200.0,31.1717,31.1868,31.0742,31.1192,11200.0
2009-01-28 10:55:00,41.46,41.58,41.43,41.58,11500.0,31.1192,31.2093,31.0967,31.2093,11500.0
2009-01-28 11:00:00,41.57,41.63,41.5,41.58,6800.0,31.2018,31.2468,31.1492,31.2093,6800.0
2009-01-28 11:05:00,41.55,41.72,41.53,41.7,10100.0,31.1868,31.3144,31.1717,31.2993,10100.0
2009-01-28 11:10:00,41.73,41.75,41.67,41.7,26900.0,31.3219,31.3369,31.2768,31.2993,26900.0
2009-01-28 11:15:00,41.7,41.74,41.64,41.65,9400.0,31.2993,31.3294,31.2543,31.2618,9400.0
2009-01-28 11:20:00,41.65,41.79,41.61,41.66,16800.0,31.2618,31.3669,31.2318,31.2693,16800.0
2009-01-28 11:25:00,41.68,41.73,41.61,41.69,21200.0,31.2843,31.3219,31.2318,31.2918,21200.0
2009-01-28 11:30:00,41.69,41.76,41.63,41.74,25600.0,31.2918,31.3444,31.2468,31.3294,25600.0
2009-01-28 11:35:00,41.71,41.79,41.68,41.68,12200.0,31.3069,31.3669,31.2843,31.2843,12200.0
2009-01-28 11:40:00,41.67,41.84,41.66,41.68,32100.0,31.2768,31.4044,31.2693,31.2843,32100.0
2009-01-28 11:45:00,41.69,41.78,41.64,41.69,20900.0,31.2918,31.3594,31.2543,31.2918,20900.0
2009-01-28 11:50:00,41.69,41.85,41.68,41.79,26200.0,31.2918,31.4119,31.2843,31.3669,26200.0
2009-01-28 11:55:00,41.81,41.9,41.81,41.85,16300.0,31.3819,31.4495,31.3819,31.4119,16300.0
2009-01-28 12:00:00,41.83,41.88,41.74,41.83,13700.0,31.3969,31.4345,31.3294,31.3969,13700.0
2009-01-28 12:05:00,41.84,41.85,41.73,41.77,12300.0,31.4044,31.4119,31.3219,31.3519,12300.0
2009-01-28 12:10:00,41.78,41.93,41.77,41.88,10700.0,31.3594,31.472,31.3519,31.4345,10700.0
2009-01-28 12:15:00,41.87,41.88,41.78,41.78,14700.0,31.4269,31.4345,31.3594,31.3594,14700.0
2009-01-28 12:20:00,41.81,41.85,41.77,41.85,11500.0,31.3819,31.4119,31.3519,31.4119,11500.0
2009-01-28 12:25:00,41.84,41.86,41.8,41.84,10300.0,31.4044,31.4194,31.3744,31.4044,10300.0
2009-01-28 12:30:00,41.84,41.86,41.76,41.77,10700.0,31.4044,31.4194,31.3444,31.3519,10700.0
2009-01-28 12:35:00,41.75,41.82,41.71,41.71,11300.0,31.3369,31.3894,31.3069,31.3069,11300.0
2009-01-28 12:40:00,41.71,41.72,41.68,41.7,7300.0,31.3069,31.3144,31.2843,31.2993,7300.0
2009-01-28 12:45:00,41.71,41.72,41.64,41.64,11100.0,31.3069,31.3144,31.2543,31.2543,11100.0
2009-01-28 12:50:00,41.66,41.67,41.61,41.64,11800.0,31.2693,31.2768,31.2318,31.2543,11800.0
2009-01-28 12:55:00,41.64,41.64,41.57,41.58,8700.0,31.2543,31.2543,31.2018,31.2093,8700.0
2009-01-28 13:00:00,41.57,41.57,41.48,41.49,15000.0,31.2018,31.2018,31.1342,31.1417,15000.0
2009-01-28 13:05:00,41.49,41.69,41.49,41.64,13300.0,31.1417,31.2918,31.1417,31.2543,13300.0
2009-01-28 13:10:00,41.65,41.66,41.61,41.63,6600.0,31.2618,31.2693,31.2318,31.2468,6600.0
2009-01-28 13:15:00,41.62,41.64,41.56,41.63,10300.0,31.2393,31.2543,31.1943,31.2468,10300.0
2009-01-28 13:20:00,41.64,41.75,41.61,41.73,6600.0,31.2543,31.3369,31.2318,31.3219,6600.0
2009-01-28 13:25:00,41.75,41.82,41.69,41.77,18700.0,31.3369,31.3894,31.2918,31.3519,18700.0
2009-01-28 13:30:00,41.77,41.83,41.75,41.79,13700.0,31.3519,31.3969,31.3369,31.3669,13700.0
2009-01-28 13:35:00,41.79,41.85,41.76,41.77,10100.0,31.3669,31.4119,31.3444,31.3519,10100.0
2009-01-28 13:40:00,41.8,41.87,41.78,41.82,11600.0,31.3744,31.4269,31.3594,31.3894,11600.0
2009-01-28 13:45:00,41.87,41.95,41.85,41.9,11900.0,31.4269,31.487,31.4119,31.4495,11900.0
2009-01-28 13:50:00,41.9,41.97,41.75,41.81,20800.0,31.4495,31.502,31.3369,31.3819,20800.0
2009-01-28 13:55:00,41.79,41.83,41.75,41.77,6900.0,31.3669,31.3969,31.3369,31.3519,6900.0
2009-01-28 14:00:00,41.79,41.86,41.76,41.84,9300.0,31.3669,31.4194,31.3444,31.4044,9300.0
2009-01-28 14:05:00,41.85,41.9,41.8,41.84,10900.0,31.4119,31.4495,31.3744,31.4044,10900.0
2009-01-28 14:10:00,41.86,42.03,41.84,41.95,11200.0,31.4194,31.547,31.4044,31.487,11200.0
2009-01-28 14:15:00,41.93,42.1,41.75,42.04,42900.0,31.472,31.5996,31.3369,31.5545,42900.0
2009-01-28 14:20:00,42.03,42.2,41.75,41.79,34300.0,31.547,31.6746,31.3369,31.3669,34300.0
2009-01-28 14:25:00,41.78,41.91,41.75,41.84,30800.0,31.3594,31.457,31.3369,31.4044,30800.0
2009-01-28 14:30:00,41.83,41.93,41.6,41.91,58200.0,31.3969,31.472,31.2243,31.457,58200.0
2009-01-28 14:35:00,41.87,41.88,41.69,41.85,48200.0,31.4269,31.4345,31.2918,31.4119,48200.0
2009-01-28 14:40:00,41.85,41.89,41.76,41.8,26600.0,31.4119,31.442,31.3444,31.3744,26600.0
2009-01-28 14:45:00,41.82,41.87,41.7,41.82,36200.0,31.3894,31.4269,31.2993,31.3894,36200.0
2009-01-28 14:50:00,41.83,41.83,41.66,41.7,26500.0,31.3969,31.3969,31.2693,31.2993,26500.0
2009-01-28 14:55:00,41.71,42.0,41.71,41.99,35600.0,31.3069,31.5245,31.3069,31.517,35600.0
2009-01-28 15:00:00,41.99,42.05,41.86,41.91,71000.0,31.517,31.5621,31.4194,31.457,71000.0
2009-01-28 15:05:00,41.92,41.95,41.43,41.63,34700.0,31.4645,31.487,31.0967,31.2468,34700.0
2009-01-28 15:10:00,41.62,41.65,41.44,41.44,81200.0,31.2393,31.2618,31.1042,31.1042,81200.0
2009-01-28 15:15:00,41.44,41.58,41.43,41.51,33800.0,31.1042,31.2093,31.0967,31.1567,33800.0
2009-01-28 15:20:00,41.51,41.57,41.27,41.46,43100.0,31.1567,31.2018,30.9766,31.1192,43100.0
2009-01-28 15:25:00,41.46,41.46,41.24,41.37,34200.0,31.1192,31.1192,30.9541,31.0517,34200.0
2009-01-28 15:30:00,41.38,41.41,41.27,41.37,43900.0,31.0592,31.0817,30.9766,31.0517,43900.0
2009-01-28 15:35:00,41.33,41.53,41.33,41.53,35200.0,31.0216,31.1717,31.0216,31.1717,35200.0
2009-01-28 15:40:00,41.52,41.72,41.5,41.71,52400.0,31.1642,31.3144,31.1492,31.3069,52400.0
2009-01-28 15:45:00,41.72,41.82,41.7,41.79,77500.0,31.3144,31.3894,31.2993,31.3669,77500.0
2009-01-28 15:50:00,41.8,41.8,41.57,41.62,50300.0,31.3744,31.3744,31.2018,31.2393,50300.0
2009-01-28 15:55:00,41.63,41.78,41.61,41.74,51000.0,31.2468,31.3594,31.2318,31.3294,51000.0
2009-01-29 09:30:00,41.07,41.57,40.73,40.85,32900.0,30.8265,31.2018,30.5713,30.6614,32900.0
2009-01-29 09:35:00,40.86,41.07,40.63,40.67,21600.0,30.6689,30.8265,30.4962,30.5262,21600.0
2009-01-29 09:40:00,40.67,40.8,40.52,40.56,27400.0,30.5262,30.6238,30.4137,30.4437,27400.0
2009-01-29 09:45:00,40.59,40.76,40.5,40.71,18300.0,30.4662,30.5938,30.3986,30.5563,18300.0
2009-01-29 09:50:00,40.75,40.75,40.46,40.54,12500.0,30.5863,30.5863,30.3686,30.4287,12500.0
2009-01-29 09:55:00,40.51,40.51,40.37,40.46,16200.0,30.4062,30.4062,30.3011,30.3686,16200.0
2009-01-29 10:00:00,40.46,40.46,40.11,40.16,25900.0,30.3686,30.3686,30.1059,30.1434,25900.0
2009-01-29 10:05:00,40.19,40.22,40.12,40.17,14200.0,30.166,30.1885,30.1134,30.151,14200.0
2009-01-29 10:10:00,40.17,40.24,39.98,40.23,31400.0,30.151,30.2035,30.0083,30.196,31400.0
2009-01-29 10:15:00,40.23,40.3,40.14,40.21,20700.0,30.196,30.2485,30.1284,30.181,20700.0
2009-01-29 10:20:00,40.19,40.29,39.98,40.11,22300.0,30.166,30.241,30.0083,30.1059,22300.0
2009-01-29 10:25:00,40.11,40.25,40.08,40.19,17800.0,30.1059,30.211,30.0834,30.166,17800.0
2009-01-29 10:30:00,40.2,40.2,39.9,40.04,16100.0,30.1735,30.1735,29.9483,30.0534,16100.0
2009-01-29 10:35:00,40.04,40.35,40.01,40.33,14400.0,30.0534,30.2861,30.0309,30.271,14400.0
2009-01-29 10:40:00,40.33,40.4,40.23,40.34,12200.0,30.271,30.3236,30.196,30.2786,12200.0
2009-01-29 10:45:00,40.34,40.36,40.22,40.26,12800.0,30.2786,30.2936,30.1885,30.2185,12800.0
2009-01-29 10:50:00,40.29,40.43,40.2,40.38,17100.0,30.241,30.3461,30.1735,30.3086,17100.0
2009-01-29 10:55:00,40.36,40.48,40.25,40.4,15900.0,30.2936,30.3836,30.211,30.3236,15900.0
2009-01-29 11:00:00,40.39,40.39,40.24,40.24,14000.0,30.3161,30.3161,30.2035,30.2035,14000.0
2009-01-29 11:05:00,40.21,40.31,40.21,40.3,8100.0,30.181,30.256,30.181,30.2485,8100.0
2009-01-29 11:10:00,40.32,40.44,40.32,40.39,9900.0,30.2635,30.3536,30.2635,30.3161,9900.0
2009-01-29 11:15:00,40.41,40.47,40.34,40.41,26300.0,30.3311,30.3761,30.2786,30.3311,26300.0
2009-01-29 11:20:00,40.41,40.48,40.35,40.41,17600.0,30.3311,30.3836,30.2861,30.3311,17600.0
2009-01-29 11:25:00,40.38,40.4,40.15,40.15,15700.0,30.3086,30.3236,30.1359,30.1359,15700.0
2009-01-29 11:30:00,40.13,40.21,40.1,40.21,10100.0,30.1209,30.181,30.0984,30.181,10100.0
2009-01-29 11:35:00,40.24,40.26,40.2,40.23,12700.0,30.2035,30.2185,30.1735,30.196,12700.0
2009-01-29 11:40:00,40.24,40.27,40.19,40.19,7500.0,30.2035,30.226,30.166,30.166,7500.0
2009-01-29 11:45:00,40.16,40.19,40.04,40.11,13300.0,30.1434,30.166,30.0534,30.1059,13300.0
2009-01-29 11:50:00,40.09,40.22,40.06,40.17,12200.0,30.0909,30.1885,30.0684,30.151,12200.0
2009-01-29 11:55:00,40.2,40.27,40.1,40.1,19800.0,30.1735,30.226,30.0984,30.0984,19800.0
2009-01-29 12:00:00,40.1,40.1,39.9,39.96,18800.0,30.0984,30.0984,29.9483,29.9933,18800.0
2009-01-29 12:05:00,39.95,39.97,39.83,39.86,19400.0,29.9858,30.0008,29.8958,29.9183,19400.0
2009-01-29 12:10:00,39.88,39.9,39.84,39.86,17700.0,29.9333,29.9483,29.9033,29.9183,17700.0
2009-01-29 12:15:00,39.86,39.9,39.82,39.9,9800.0,29.9183,29.9483,29.8882,29.9483,9800.0
2009-01-29 12:20:00,39.88,39.92,39.82,39.86,10900.0,29.9333,29.9633,29.8882,29.9183,10900.0
2009-01-29 12:25:00,39.86,39.9,39.82,39.89,15300.0,29.9183,29.9483,29.8882,29.9408,15300.0
2009-01-29 12:30:00,39.88,39.89,39.8,39.85,12900.0,29.9333,29.9408,29.8732,29.9108,12900.0
2009-01-29 12:35:00,39.86,39.88,39.71,39.73,50300.0,29.9183,29.9333,29.8057,29.8207,50300.0
2009-01-29 12:40:00,39.73,39.78,39.64,39.73,8800.0,29.8207,29.8582,29.7531,29.8207,8800.0
2009-01-29 12:45:00,39.77,39.81,39.74,39.78,8200.0,29.8507,29.8807,29.8282,29.8582,8200.0
2009-01-29 12:50:00,39.77,39.8,39.63,39.63,11900.0,29.8507,29.8732,29.7456,29.7456,11900.0
2009-01-29 12:55:00,39.61,39.63,39.52,39.6,12700.0,29.7306,29.7456,29.6631,29.7231,12700.0
2009-01-29 13:00:00,39.61,39.61,39.47,39.57,10000.0,29.7306,29.7306,29.6255,29.7006,10000.0
2009-01-29 13:05:00,39.56,39.61,39.54,39.56,7300.0,29.6931,29.7306,29.6781,29.6931,7300.0
2009-01-29 13:10:00,39.53,39.61,39.5,39.59,10500.0,29.6706,29.7306,29.6481,29.7156,10500.0
2009-01-29 13:15:00,39.55,39.57,39.49,39.55,6400.0,29.6856,29.7006,29.6406,29.6856,6400.0
2009-01-29 13:20:00,39.56,39.56,39.45,39.5,7500.0,29.6931,29.6931,29.6105,29.6481,7500.0
2009-01-29 13:25:00,39.5,39.64,39.5,39.6,17100.0,29.6481,29.7531,29.6481,29.7231,17100.0
2009-01-29 13:30:00,39.58,39.61,39.47,39.52,19500.0,29.7081,29.7306,29.6255,29.6631,19500.0
2009-01-29 13:35:00,39.52,39.53,39.35,39.4,16700.0,29.6631,29.6706,29.5355,29.573,16700.0
2009-01-29 13:40:00,39.4,39.59,39.4,39.52,8200.0,29.573,29.7156,29.573,29.6631,8200.0
2009-01-29 13:45:00,39.5,39.51,39.4,39.4,14700.0,29.6481,29.6556,29.573,29.573,14700.0
2009-01-29 13:50:00,39.42,39.42,39.29,39.38,13000.0,29.588,29.588,29.4904,29.558,13000.0
2009-01-29 13:55:00,39.34,39.49,39.33,39.46,15200.0,29.528,29.6406,29.5205,29.618,15200.0
2009-01-29 14:00:00,39.47,39.5,39.42,39.49,20000.0,29.6255,29.6481,29.588,29.6406,20000.0
2009-01-29 14:05:00,39.49,39.54,39.49,39.51,39600.0,29.6406,29.6781,29.6406,29.6556,39600.0
2009-01-29 14:10:00,39.51,39.63,39.51,39.63,8100.0,29.6556,29.7456,29.6556,29.7456,8100.0
2009-01-29 14:15:00,39.64,39.69,39.54,39.67,15100.0,29.7531,29.7907,29.6781,29.7757,15100.0
2009-01-29 14:20:00,39.66,39.7,39.59,39.67,41400.0,29.7682,29.7982,29.7156,29.7757,41400.0
2009-01-29 14:25:00,39.67,39.77,39.62,39.75,12700.0,29.7757,29.8507,29.7381,29.8357,12700.0
2009-01-29 14:30:00,39.76,39.79,39.71,39.74,15500.0,29.8432,29.8657,29.8057,29.8282,15500.0
2009-01-29 14:35:00,39.71,39.71,39.63,39.67,12600.0,29.8057,29.8057,29.7456,29.7757,12600.0
2009-01-29 14:40:00,39.68,39.81,39.68,39.8,15400.0,29.7832,29.8807,29.7832,29.8732,15400.0
2009-01-29 14:45:00,39.79,39.79,39.66,39.7,17200.0,29.8657,29.8657,29.7682,29.7982,17200.0
2009-01-29 14:50:00,39.72,39.76,39.64,39.72,21700.0,29.8132,29.8432,29.7531,29.8132,21700.0
2009-01-29 14:55:00,39.76,39.8,39.6,39.63,13600.0,29.8432,29.8732,29.7231,29.7456,13600.0
2009-01-29 15:00:00,39.63,39.86,39.63,39.81,20000.0,29.7456,29.9183,29.7456,29.8807,20000.0
2009-01-29 15:05:00,39.8,39.94,39.73,39.91,55700.0,29.8732,29.9783,29.8207,29.9558,55700.0
2009-01-29 15:10:00,39.94,39.96,39.86,39.93,56200.0,29.9783,29.9933,29.9183,29.9708,56200.0
2009-01-29 15:15:00,39.9,39.91,39.8,39.84,20500.0,29.9483,29.9558,29.8732,29.9033,20500.0
2009-01-29 15:20:00,39.81,39.82,39.62,39.72,18100.0,29.8807,29.8882,29.7381,29.8132,18100.0
2009-01-29 15:25:00,39.7,39.82,39.69,39.82,16700.0,29.7982,29.8882,29.7907,29.8882,16700.0
2009-01-29 15:30:00,39.81,39.81,39.5,39.51,29100.0,29.8807,29.8807,29.6481,29.6556,29100.0
2009-01-29 15:35:00,39.52,39.63,39.51,39.51,21500.0,29.6631,29.7456,29.6556,29.6556,21500.0
2009-01-29 15:40:00,39.5,39.69,39.5,39.56,34200.0,29.6481,29.7907,29.6481,29.6931,34200.0
2009-01-29 15:45:00,39.57,39.7,39.54,39.66,63100.0,29.7006,29.7982,29.6781,29.7682,63100.0
2009-01-29 15:50:00,39.66,39.72,39.56,39.67,48500.0,29.7682,29.8132,29.6931,29.7757,48500.0
2009-01-29 15:55:00,39.66,39.69,39.57,39.64,53600.0,29.7682,29.7907,29.7006,29.7531,53600.0
2009-01-30 09:30:00,39.4,39.4,39.29,39.29,31900.0,29.573,29.573,29.4904,29.4904,31900.0
2009-01-30 09:35:00,39.29,39.38,39.05,39.32,27000.0,29.4904,29.558,29.3103,29.513,27000.0
2009-01-30 09:40:00,39.29,39.32,39.11,39.19,19900.0,29.4904,29.513,29.3553,29.4154,19900.0
2009-01-30 09:45:00,39.22,39.27,39.07,39.09,18400.0,29.4379,29.4754,29.3253,29.3403,18400.0
2009-01-30 09:50:00,39.09,39.11,38.9,38.97,29800.0,29.3403,29.3553,29.1977,29.2503,29800.0
2009-01-30 09:55:00,38.95,38.99,38.61,38.61,25800.0,29.2352,29.2653,28.98,28.98,25800.0
2009-01-30 10:00:00,38.58,38.65,38.5,38.58,44400.0,28.9575,29.0101,28.8975,28.9575,44400.0
2009-01-30 10:05:00,38.6,38.6,38.49,38.5,30500.0,28.9725,28.9725,28.89,28.8975,30500.0
2009-01-30 10:10:00,38.51,38.51,38.49,38.5,100300.0,28.905,28.905,28.89,28.8975,100300.0
2009-01-30 10:15:00,38.51,38.65,38.5,38.55,35400.0,28.905,29.0101,28.8975,28.935,35400.0
2009-01-30 10:20:00,38.54,38.62,38.5,38.53,24300.0,28.9275,28.9875,28.8975,28.92,24300.0
2009-01-30 10:25:00,38.52,38.62,38.47,38.5,44400.0,28.9125,28.9875,28.875,28.8975,44400.0
2009-01-30 10:30:00,38.5,38.58,38.47,38.51,47900.0,28.8975,28.9575,28.875,28.905,47900.0
2009-01-30 10:35:00,38.5,38.55,38.49,38.51,38100.0,28.8975,28.935,28.89,28.905,38100.0
2009-01-30 10:40:00,38.51,38.55,38.5,38.54,30500.0,28.905,28.935,28.8975,28.9275,30500.0
2009-01-30 10:45:00,38.54,38.57,38.4,38.45,19100.0,28.9275,28.95,28.8224,28.8599,19100.0
2009-01-30 10:50:00,38.45,38.45,38.27,38.41,19800.0,28.8599,28.8599,28.7248,28.8299,19800.0
2009-01-30 10:55:00,38.4,38.46,38.34,38.37,14800.0,28.8224,28.8675,28.7774,28.7999,14800.0
2009-01-30 11:00:00,38.37,38.55,38.37,38.48,14200.0,28.7999,28.935,28.7999,28.8825,14200.0
2009-01-30 11:05:00,38.48,38.51,38.39,38.46,22000.0,28.8825,28.905,28.8149,28.8675,22000.0
2009-01-30 11:10:00,38.46,38.48,38.25,38.26,24100.0,28.8675,28.8825,28.7098,28.7173,24100.0
2009-01-30 11:15:00,38.26,38.28,38.12,38.12,82400.0,28.7173,28.7323,28.6123,28.6123,82400.0
2009-01-30 11:20:00,38.13,38.22,38.02,38.18,34400.0,28.6198,28.6873,28.5372,28.6573,34400.0
2009-01-30 11:25:00,38.16,38.17,38.01,38.13,65600.0,28.6423,28.6498,28.5297,28.6198,65600.0
2009-01-30 11:30:00,38.13,38.14,38.02,38.1,13600.0,28.6198,28.6273,28.5372,28.5972,13600.0
2009-01-30 11:35:00,38.09,38.09,37.97,38.01,15500.0,28.5897,28.5897,28.4997,28.5297,15500.0
2009-01-30 11:40:00,38.01,38.05,37.96,38.0,10800.0,28.5297,28.5597,28.4922,28.5222,10800.0
2009-01-30 11:45:00,38.0,38.06,37.94,38.06,20000.0,28.5222,28.5672,28.4772,28.5672,20000.0
2009-01-30 11:50:00,38.06,38.11,38.0,38.04,14700.0,28.5672,28.6048,28.5222,28.5522,14700.0
2009-01-30 11:55:00,38.06,38.08,37.98,37.99,11800.0,28.5672,28.5822,28.5072,28.5147,11800.0
2009-01-30 12:00:00,38.01,38.03,37.88,37.89,14700.0,28.5297,28.5447,28.4321,28.4396,14700.0
2009-01-30 12:05:00,37.88,38.0,37.85,38.0,14600.0,28.4321,28.5222,28.4096,28.5222,14600.0
2009-01-30 12:10:00,38.01,38.2,38.01,38.18,11100.0,28.5297,28.6723,28.5297,28.6573,11100.0
2009-01-30 12:15:00,38.2,38.2,38.15,38.18,19200.0,28.6723,28.6723,28.6348,28.6573,19200.0
2009-01-30 12:20:00,38.17,38.2,38.16,38.16,13300.0,28.6498,28.6723,28.6423,28.6423,13300.0
2009-01-30 12:25:00,38.16,38.2,38.14,38.18,12900.0,28.6423,28.6723,28.6273,28.6573,12900.0
2009-01-30 12:30:00,38.18,38.18,38.09,38.17,19700.0,28.6573,28.6573,28.5897,28.6498,19700.0
2009-01-30 12:35:00,38.15,38.2,38.15,38.17,12600.0,28.6348,28.6723,28.6348,28.6498,12600.0
2009-01-30 12:40:00,38.14,38.19,38.11,38.13,13000.0,28.6273,28.6648,28.6048,28.6198,13000.0
2009-01-30 12:45:00,38.12,38.26,38.11,38.25,14200.0,28.6123,28.7173,28.6048,28.7098,14200.0
2009-01-30 12:50:00,38.24,38.26,38.12,38.19,18400.0,28.7023,28.7173,28.6123,28.6648,18400.0
2009-01-30 12:55:00,38.2,38.28,38.2,38.26,9400.0,28.6723,28.7323,28.6723,28.7173,9400.0
2009-01-30 13:00:00,38.25,38.29,38.17,38.29,14700.0,28.7098,28.7399,28.6498,28.7399,14700.0
2009-01-30 13:05:00,38.3,38.46,38.3,38.46,34200.0,28.7474,28.8675,28.7474,28.8675,34200.0
2009-01-30 13:10:00,38.46,38.5,38.43,38.45,17800.0,28.8675,28.8975,28.8449,28.8599,17800.0
2009-01-30 13:15:00,38.43,38.47,38.36,38.46,47800.0,28.8449,28.875,28.7924,28.8675,47800.0
2009-01-30 13:20:00,38.46,38.53,38.42,38.44,29700.0,28.8675,28.92,28.8374,28.8524,29700.0
2009-01-30 13:25:00,38.45,38.48,38.3,38.4,56800.0,28.8599,28.8825,28.7474,28.8224,56800.0
2009-01-30 13:30:00,38.4,38.4,38.2,38.28,22400.0,28.8224,28.8224,28.6723,28.7323,22400.0
2009-01-30 13:35:00,38.3,38.3,38.12,38.16,17800.0,28.7474,28.7474,28.6123,28.6423,17800.0
2009-01-30 13:40:00,38.13,38.21,38.01,38.13,27600.0,28.6198,28.6798,28.5297,28.6198,27600.0
2009-01-30 13:45:00,38.12,38.24,38.06,38.18,22900.0,28.6123,28.7023,28.5672,28.6573,22900.0
2009-01-30 13:50:00,38.14,38.24,38.13,38.14,18100.0,28.6273,28.7023,28.6198,28.6273,18100.0
2009-01-30 13:55:00,38.11,38.37,38.08,38.31,20500.0,28.6048,28.7999,28.5822,28.7549,20500.0
2009-01-30 14:00:00,38.31,38.49,38.3,38.46,32800.0,28.7549,28.89,28.7474,28.8675,32800.0
2009-01-30 14:05:00,38.46,38.5,38.27,38.33,28600.0,28.8675,28.8975,28.7248,28.7699,28600.0
2009-01-30 14:10:00,38.34,38.43,38.29,38.31,27800.0,28.7774,28.8449,28.7399,28.7549,27800.0
2009-01-30 14:15:00,38.32,38.34,38.17,38.25,14200.0,28.7624,28.7774,28.6498,28.7098,14200.0
2009-01-30 14:20:00,38.26,38.27,38.14,38.19,16800.0,28.7173,28.7248,28.6273,28.6648,16800.0
2009-01-30 14:25:00,38.17,38.54,38.17,38.41,18800.0,28.6498,28.9275,28.6498,28.8299,18800.0
2009-01-30 14:30:00,38.4,38.55,38.3,38.36,21000.0,28.8224,28.935,28.7474,28.7924,21000.0
2009-01-30 14:35:00,38.36,38.46,38.31,38.33,15300.0,28.7924,28.8675,28.7549,28.7699,15300.0
2009-01-30 14:40:00,38.3,38.41,38.3,38.4,30200.0,28.7474,28.8299,28.7474,28.8224,30200.0
2009-01-30 14:45:00,38.4,38.42,38.29,38.31,20600.0,28.8224,28.8374,28.7399,28.7549,20600.0
2009-01-30 14:50:00,38.3,38.33,38.16,38.18,17400.0,28.7474,28.7699,28.6423,28.6573,17400.0
2009-01-30 14:55:00,38.16,38.41,38.14,38.36,22800.0,28.6423,28.8299,28.6273,28.7924,22800.0
2009-01-30 15:00:00,38.34,38.49,38.23,38.23,32800.0,28.7774,28.89,28.6948,28.6948,32800.0
2009-01-30 15:05:00,38.25,38.31,38.19,38.26,32000.0,28.7098,28.7549,28.6648,28.7173,32000.0
2009-01-30 15:10:00,38.23,38.45,38.22,38.33,30200.0,28.6948,28.8599,28.6873,28.7699,30200.0
2009-01-30 15:15:00,38.34,38.37,38.07,38.12,40600.0,28.7774,28.7999,28.5747,28.6123,40600.0
2009-01-30 15:20:00,38.09,38.09,37.95,38.03,35700.0,28.5897,28.5897,28.4847,28.5447,35700.0
2009-01-30 15:25:00,37.99,38.15,37.91,37.91,38300.0,28.5147,28.6348,28.4546,28.4546,38300.0
2009-01-30 15:30:00,37.95,37.97,37.85,37.93,49300.0,28.4847,28.4997,28.4096,28.4696,49300.0
2009-01-30 15:35:00,37.92,37.97,37.81,37.97,61800.0,28.4621,28.4997,28.3796,28.4997,61800.0
2009-01-30 15:40:00,37.96,38.24,37.95,38.17,71000.0,28.4922,28.7023,28.4847,28.6498,71000.0
2009-01-30 15:45:00,38.18,38.32,38.08,38.2,58000.0,28.6573,28.7624,28.5822,28.6723,58000.0
2009-01-30 15:50:00,38.2,38.24,38.11,38.15,59900.0,28.6723,28.7023,28.6048,28.6348,59900.0
2009-01-30 15:55:00,38.14,38.2,38.1,38.18,104100.0,28.6273,28.6723,28.5972,28.6573,104100.0
2009-02-02 09:30:00,37.62,38.03,37.4,38.02,60300.0,28.237,28.5447,28.0718,28.5372,60300.0
2009-02-02 09:35:00,37.99,38.0,37.66,37.71,11700.0,28.5147,28.5222,28.267,28.3045,11700.0
2009-02-02 09:40:00,37.67,37.69,37.4,37.59,19100.0,28.2745,28.2895,28.0718,28.2144,19100.0
2009-02-02 09:45:00,37.57,37.6,37.46,37.46,13700.0,28.1994,28.222,28.1169,28.1169,13700.0
2009-02-02 09:50:00,37.51,37.55,37.42,37.45,20700.0,28.1544,28.1844,28.0868,28.1094,20700.0
2009-02-02 09:55:00,37.46,37.85,37.45,37.85,40500.0,28.1169,28.4096,28.1094,28.4096,40500.0
2009-02-02 10:00:00,37.87,38.09,37.84,38.05,53500.0,28.4246,28.5897,28.4021,28.5597,53500.0
2009-02-02 10:05:00,38.02,38.19,38.0,38.14,30700.0,28.5372,28.6648,28.5222,28.6273,30700.0
2009-02-02 10:10:00,38.13,38.17,38.03,38.15,30500.0,28.6198,28.6498,28.5447,28.6348,30500.0
2009-02-02 10:15:00,38.15,38.4,38.14,38.36,83300.0,28.6348,28.8224,28.6273,28.7924,83300.0
2009-02-02 10:20:00,38.35,38.38,38.3,38.35,78800.0,28.7849,28.8074,28.7474,28.7849,78800.0
2009-02-02 10:25:00,38.35,38.42,38.27,38.31,63800.0,28.7849,28.8374,28.7248,28.7549,63800.0
2009-02-02 10:30:00,38.33,38.34,38.03,38.06,24300.0,28.7699,28.7774,28.5447,28.5672,24300.0
2009-02-02 10:35:00,38.08,38.35,38.07,38.22,18600.0,28.5822,28.7849,28.5747,28.6873,18600.0
2009-02-02 10:40:00,38.22,38.26,38.06,38.07,15700.0,28.6873,28.7173,28.5672,28.5747,15700.0
2009-02-02 10:45:00,38.07,38.11,38.01,38.09,12500.0,28.5747,28.6048,28.5297,28.5897,12500.0
2009-02-02 10:50:00,38.12,38.12,38.05,38.07,16400.0,28.6123,28.6123,28.5597,28.5747,16400.0
2009-02-02 10:55:00,38.05,38.28,38.05,38.24,22500.0,28.5597,28.7323,28.5597,28.7023,22500.0
2009-02-02 11:00:00,38.21,38.3,38.14,38.25,29100.0,28.6798,28.7474,28.6273,28.7098,29100.0
2009-02-02 11:05:00,38.22,38.3,38.2,38.27,30300.0,28.6873,28.7474,28.6723,28.7248,30300.0
2009-02-02 11:10:00,38.27,38.57,38.27,38.49,57800.0,28.7248,28.95,28.7248,28.89,57800.0
2009-02-02 11:15:00,38.48,38.62,38.45,38.58,26000.0,28.8825,28.9875,28.8599,28.9575,26000.0
2009-02-02 11:20:00,38.55,38.59,38.36,38.44,19300.0,28.935,28.965,28.7924,28.8524,19300.0
2009-02-02 11:25:00,38.41,38.44,38.32,38.37,17300.0,28.8299,28.8524,28.7624,28.7999,17300.0
2009-02-02 11:30:00,38.37,38.68,38.37,38.66,33800.0,28.7999,29.0326,28.7999,29.0176,33800.0
2009-02-02 11:35:00,38.64,38.68,38.49,38.49,30300.0,29.0026,29.0326,28.89,28.89,30300.0
2009-02-02 11:40:00,38.48,38.55,38.37,38.53,37100.0,28.8825,28.935,28.7999,28.92,37100.0
2009-02-02 11:45:00,38.54,38.72,38.52,38.67,27600.0,28.9275,29.0626,28.9125,29.0251,27600.0
2009-02-02 11:50:00,38.67,38.76,38.61,38.75,34300.0,29.0251,29.0926,28.98,29.0851,34300.0
2009-02-02 11:55:00,38.73,38.81,38.7,38.74,38800.0,29.0701,29.1302,29.0476,29.0776,38800.0
2009-02-02 12:00:00,38.76,38.97,38.74,38.79,26800.0,29.0926,29.2503,29.0776,29.1151,26800.0
2009-02-02 12:05:00,38.77,38.88,38.71,38.86,29100.0,29.1001,29.1827,29.0551,29.1677,29100.0
2009-02-02 12:10:00,38.83,38.86,38.79,38.81,22700.0,29.1452,29.1677,29.1151,29.1302,22700.0
2009-02-02 12:15:00,38.82,38.9,38.79,38.87,25400.0,29.1377,29.1977,29.1151,29.1752,25400.0
2009-02-02 12:20:00,38.84,38.86,38.73,38.73,17600.0,29.1527,29.1677,29.0701,29.0701,17600.0
2009-02-02 12:25:00,38.73,38.78,38.7,38.77,27700.0,29.0701,29.1076,29.0476,29.1001,27700.0
2009-02-02 12:30:00,38.77,38.9,38.73,38.87,30300.0,29.1001,29.1977,29.0701,29.1752,30300.0
2009-02-02 12:35:00,38.87,38.97,38.87,38.97,34200.0,29.1752,29.2503,29.1752,29.2503,34200.0
2009-02-02 12:40:00,38.98,39.04,38.88,38.88,19100.0,29.2578,29.3028,29.1827,29.1827,19100.0
2009-02-02 12:45:00,38.87,39.0,38.86,38.86,19600.0,29.1752,29.2728,29.1677,29.1677,19600.0
2009-02-02 12:50:00,38.84,38.86,38.78,38.81,18800.0,29.1527,29.1677,29.1076,29.1302,18800.0
2009-02-02 12:55:00,38.8,38.95,38.79,38.86,20400.0,29.1227,29.2352,29.1151,29.1677,20400.0
2009-02-02 13:00:00,38.87,38.9,38.78,38.84,21800.0,29.1752,29.1977,29.1076,29.1527,21800.0
2009-02-02 13:05:00,38.83,38.83,38.71,38.73,18000.0,29.1452,29.1452,29.0551,29.0701,18000.0
2009-02-02 13:10:00,38.73,38.73,38.55,38.55,15800.0,29.0701,29.0701,28.935,28.935,15800.0
2009-02-02 13:15:00,38.55,38.55,38.45,38.48,20000.0,28.935,28.935,28.8599,28.8825,20000.0
2009-02-02 13:20:00,38.48,38.53,38.41,38.45,25500.0,28.8825,28.92,28.8299,28.8599,25500.0
2009-02-02 13:25:00,38.47,38.47,38.35,38.35,22300.0,28.875,28.875,28.7849,28.7849,22300.0
2009-02-02 13:30:00,38.35,38.39,38.31,38.34,25800.0,28.7849,28.8149,28.7549,28.7774,25800.0
2009-02-02 13:35:00,38.36,38.4,38.29,38.35,22300.0,28.7924,28.8224,28.7399,28.7849,22300.0
2009-02-02 13:40:00,38.33,38.35,38.25,38.29,12300.0,28.7699,28.7849,28.7098,28.7399,12300.0
2009-02-02 13:45:00,38.29,38.34,38.22,38.26,18600.0,28.7399,28.7774,28.6873,28.7173,18600.0
2009-02-02 13:50:00,38.25,38.26,38.09,38.09,19800.0,28.7098,28.7173,28.5897,28.5897,19800.0
2009-02-02 13:55:00,38.08,38.09,38.0,38.02,21000.0,28.5822,28.5897,28.5222,28.5372,21000.0
2009-02-02 14:00:00,38.02,38.04,37.98,38.02,28900.0,28.5372,28.5522,28.5072,28.5372,28900.0
2009-02-02 14:05:00,38.01,38.11,38.0,38.0,24600.0,28.5297,28.6048,28.5222,28.5222,24600.0
2009-02-02 14:10:00,38.01,38.08,37.99,37.99,17700.0,28.5297,28.5822,28.5147,28.5147,17700.0
2009-02-02 14:15:00,38.0,38.06,37.98,38.02,19600.0,28.5222,28.5672,28.5072,28.5372,19600.0
2009-02-02 14:20:00,37.99,38.04,37.83,37.96,28900.0,28.5147,28.5522,28.3946,28.4922,28900.0
2009-02-02 14:25:00,37.94,38.0,37.86,37.97,16100.0,28.4772,28.5222,28.4171,28.4997,16100.0
2009-02-02 14:30:00,37.98,38.03,37.88,37.91,17500.0,28.5072,28.5447,28.4321,28.4546,17500.0
2009-02-02 14:35:00,37.89,37.9,37.8,37.83,23400.0,28.4396,28.4471,28.3721,28.3946,23400.0
2009-02-02 14:40:00,37.83,37.97,37.82,37.93,20100.0,28.3946,28.4997,28.3871,28.4696,20100.0
2009-02-02 14:45:00,37.94,37.95,37.75,37.8,27700.0,28.4772,28.4847,28.3345,28.3721,27700.0
2009-02-02 14:50:00,37.79,37.84,37.75,37.8,20900.0,28.3646,28.4021,28.3345,28.3721,20900.0
2009-02-02 14:55:00,37.8,37.82,37.72,37.73,23800.0,28.3721,28.3871,28.312,28.3195,23800.0
2009-02-02 15:00:00,37.73,37.91,37.67,37.91,26800.0,28.3195,28.4546,28.2745,28.4546,26800.0
2009-02-02 15:05:00,37.91,37.96,37.83,37.9,27900.0,28.4546,28.4922,28.3946,28.4471,27900.0
2009-02-02 15:10:00,37.9,37.97,37.82,37.91,31500.0,28.4471,28.4997,28.3871,28.4546,31500.0
2009-02-02 15:15:00,37.92,37.97,37.89,37.94,21700.0,28.4621,28.4997,28.4396,28.4772,21700.0
2009-02-02 15:20:00,37.93,38.0,37.83,37.86,35900.0,28.4696,28.5222,28.3946,28.4171,35900.0
2009-02-02 15:25:00,37.86,37.97,37.86,37.96,33400.0,28.4171,28.4997,28.4171,28.4922,33400.0
2009-02-02 15:30:00,37.97,38.23,37.97,38.13,35200.0,28.4997,28.6948,28.4997,28.6198,35200.0
2009-02-02 15:35:00,38.13,38.22,38.01,38.01,38600.0,28.6198,28.6873,28.5297,28.5297,38600.0
2009-02-02 15:40:00,38.01,38.24,38.01,38.13,58000.0,28.5297,28.7023,28.5297,28.6198,58000.0
2009-02-02 15:45:00,38.12,38.2,38.03,38.1,62800.0,28.6123,28.6723,28.5447,28.5972,62800.0
2009-02-02 15:50:00,38.1,38.16,38.06,38.15,52600.0,28.5972,28.6423,28.5672,28.6348,52600.0
2009-02-02 15:55:00,38.15,38.15,38.03,38.08,65400.0,28.6348,28.6348,28.5447,28.5822,65400.0
2009-02-03 09:30:00,38.62,38.65,38.24,38.27,16500.0,28.9875,29.0101,28.7023,28.7248,16500.0
2009-02-03 09:35:00,38.29,38.3,37.8,37.8,10700.0,28.7399,28.7474,28.3721,28.3721,10700.0
2009-02-03 09:40:00,37.89,37.92,37.7,37.7,15500.0,28.4396,28.4621,28.297,28.297,15500.0
2009-02-03 09:45:00,37.69,37.79,37.62,37.79,17800.0,28.2895,28.3646,28.237,28.3646,17800.0
2009-02-03 09:50:00,37.8,37.89,37.62,37.7,13200.0,28.3721,28.4396,28.237,28.297,13200.0
2009-02-03 09:55:00,37.69,37.7,37.56,37.56,24300.0,28.2895,28.297,28.1919,28.1919,24300.0
2009-02-03 10:00:00,37.57,37.82,37.57,37.75,41700.0,28.1994,28.3871,28.1994,28.3345,41700.0
2009-02-03 10:05:00,37.77,38.06,37.76,37.87,22800.0,28.3496,28.5672,28.342,28.4246,22800.0
2009-02-03 10:10:00,37.89,37.9,37.76,37.82,19500.0,28.4396,28.4471,28.342,28.3871,19500.0
2009-02-03 10:15:00,37.81,37.92,37.7,37.75,25600.0,28.3796,28.4621,28.297,28.3345,25600.0
2009-02-03 10:20:00,37.75,37.84,37.75,37.81,14700.0,28.3345,28.4021,28.3345,28.3796,14700.0
2009-02-03 10:25:00,37.81,37.97,37.78,37.93,17100.0,28.3796,28.4997,28.3571,28.4696,17100.0
2009-02-03 10:30:00,37.94,37.96,37.85,37.88,12500.0,28.4772,28.4922,28.4096,28.4321,12500.0
2009-02-03 10:35:00,37.9,37.99,37.87,37.89,18200.0,28.4471,28.5147,28.4246,28.4396,18200.0
2009-02-03 10:40:00,37.93,38.02,37.88,38.02,13200.0,28.4696,28.5372,28.4321,28.5372,13200.0
2009-02-03 10:45:00,38.04,38.14,38.04,38.06,7200.0,28.5522,28.6273,28.5522,28.5672,7200.0
2009-02-03 10:50:00,38.06,38.08,37.97,38.05,17100.0,28.5672,28.5822,28.4997,28.5597,17100.0
2009-02-03 10:55:00,38.06,38.13,38.05,38.1,13900.0,28.5672,28.6198,28.5597,28.5972,13900.0
2009-02-03 11:00:00,38.13,38.2,38.11,38.17,10400.0,28.6198,28.6723,28.6048,28.6498,10400.0
2009-02-03 11:05:00,38.19,38.37,38.18,38.19,14200.0,28.6648,28.7999,28.6573,28.6648,14200.0
2009-02-03 11:10:00,38.22,38.23,38.17,38.18,5300.0,28.6873,28.6948,28.6498,28.6573,5300.0
2009-02-03 11:15:00,38.23,38.26,38.1,38.17,8700.0,28.6948,28.7173,28.5972,28.6498,8700.0
2009-02-03 11:20:00,38.16,38.31,38.12,38.24,8600.0,28.6423,28.7549,28.6123,28.7023,8600.0
2009-02-03 11:25:00,38.23,38.24,38.09,38.11,10400.0,28.6948,28.7023,28.5897,28.6048,10400.0
2009-02-03 11:30:00,38.11,38.12,38.06,38.08,8100.0,28.6048,28.6123,28.5672,28.5822,8100.0
2009-02-03 11:35:00,38.07,38.1,37.89,37.9,6800.0,28.5747,28.5972,28.4396,28.4471,6800.0
2009-02-03 11:40:00,37.9,37.96,37.9,37.95,9300.0,28.4471,28.4922,28.4471,28.4847,9300.0
2009-02-03 11:45:00,37.97,38.01,37.87,37.99,11500.0,28.4997,28.5297,28.4246,28.5147,11500.0
2009-02-03 11:50:00,38.0,38.08,37.99,38.05,5900.0,28.5222,28.5822,28.5147,28.5597,5900.0
2009-02-03 11:55:00,38.02,38.09,37.92,38.09,35600.0,28.5372,28.5897,28.4621,28.5897,35600.0
2009-02-03 12:00:00,38.09,38.24,38.08,38.19,60200.0,28.5897,28.7023,28.5822,28.6648,60200.0
2009-02-03 12:05:00,38.19,38.22,38.12,38.19,20000.0,28.6648,28.6873,28.6123,28.6648,20000.0
2009-02-03 12:10:00,38.21,38.21,38.15,38.19,38500.0,28.6798,28.6798,28.6348,28.6648,38500.0
2009-02-03 12:15:00,38.2,38.31,38.15,38.21,18000.0,28.6723,28.7549,28.6348,28.6798,18000.0
2009-02-03 12:20:00,38.17,38.17,38.14,38.17,3500.0,28.6498,28.6498,28.6273,28.6498,3500.0
2009-02-03 12:25:00,38.17,38.19,38.16,38.17,5200.0,28.6498,28.6648,28.6423,28.6498,5200.0
2009-02-03 12:30:00,38.17,38.26,38.17,38.23,4400.0,28.6498,28.7173,28.6498,28.6948,4400.0
2009-02-03 12:35:00,38.23,38.23,38.17,38.19,3500.0,28.6948,28.6948,28.6498,28.6648,3500.0
2009-02-03 12:40:00,38.18,38.3,38.16,38.28,9300.0,28.6573,28.7474,28.6423,28.7323,9300.0
2009-02-03 12:45:00,38.29,38.29,38.21,38.22,7000.0,28.7399,28.7399,28.6798,28.6873,7000.0
2009-02-03 12:50:00,38.22,38.29,38.22,38.28,11300.0,28.6873,28.7399,28.6873,28.7323,11300.0
2009-02-03 12:55:00,38.26,38.26,38.22,38.24,28900.0,28.7173,28.7173,28.6873,28.7023,28900.0
2009-02-03 13:00:00,38.24,38.28,38.23,38.23,19300.0,28.7023,28.7323,28.6948,28.6948,19300.0
2009-02-03 13:05:00,38.23,38.31,38.23,38.25,22000.0,28.6948,28.7549,28.6948,28.7098,22000.0
2009-02-03 13:10:00,38.25,38.3,38.24,38.28,22800.0,28.7098,28.7474,28.7023,28.7323,22800.0
2009-02-03 13:15:00,38.28,38.36,38.28,38.34,4100.0,28.7323,28.7924,28.7323,28.7774,4100.0
2009-02-03 13:20:00,38.33,38.33,38.25,38.28,5100.0,28.7699,28.7699,28.7098,28.7323,5100.0
2009-02-03 13:25:00,38.28,38.38,38.25,38.37,49400.0,28.7323,28.8074,28.7098,28.7999,49400.0
2009-02-03 13:30:00,38.37,38.45,38.34,38.45,9500.0,28.7999,28.8599,28.7774,28.8599,9500.0
2009-02-03 13:35:00,38.44,38.57,38.44,38.56,21900.0,28.8524,28.95,28.8524,28.9425,21900.0
2009-02-03 13:40:00,38.55,38.58,38.5,38.52,8400.0,28.935,28.9575,28.8975,28.9125,8400.0
2009-02-03 13:45:00,38.52,38.56,38.46,38.48,25600.0,28.9125,28.9425,28.8675,28.8825,25600.0
2009-02-03 13:50:00,38.47,38.51,38.41,38.42,15400.0,28.875,28.905,28.8299,28.8374,15400.0
2009-02-03 13:55:00,38.41,38.55,38.41,38.51,14600.0,28.8299,28.935,28.8299,28.905,14600.0
2009-02-03 14:00:00,38.53,38.6,38.53,38.57,16200.0,28.92,28.9725,28.92,28.95,16200.0
2009-02-03 14:05:00,38.57,38.79,38.56,38.76,17100.0,28.95,29.1151,28.9425,29.0926,17100.0
2009-02-03 14:10:00,38.76,38.94,38.75,38.93,24700.0,29.0926,29.2277,29.0851,29.2202,24700.0
2009-02-03 14:15:00,38.95,39.01,38.91,38.94,23900.0,29.2352,29.2803,29.2052,29.2277,23900.0
2009-02-03 14:20:00,38.93,38.97,38.9,38.97,18000.0,29.2202,29.2503,29.1977,29.2503,18000.0
2009-02-03 14:25:00,38.97,39.02,38.9,38.92,27100.0,29.2503,29.2878,29.1977,29.2127,27100.0
2009-02-03 14:30:00,38.92,39.03,38.87,38.91,25600.0,29.2127,29.2953,29.1752,29.2052,25600.0
2009-02-03 14:35:00,38.93,39.06,38.93,39.05,23700.0,29.2202,29.3178,29.2202,29.3103,23700.0
2009-02-03 14:40:00,39.05,39.12,39.05,39.05,18700.0,29.3103,29.3628,29.3103,29.3103,18700.0
2009-02-03 14:45:00,39.06,39.13,39.03,39.1,29600.0,29.3178,29.3703,29.2953,29.3478,29600.0
2009-02-03 14:50:00,39.1,39.22,39.1,39.16,55800.0,29.3478,29.4379,29.3478,29.3929,55800.0
2009-02-03 14:55:00,39.16,39.18,39.04,39.08,94400.0,29.3929,29.4079,29.3028,29.3328,94400.0
2009-02-03 15:00:00,39.06,39.14,38.99,39.05,90500.0,29.3178,29.3779,29.2653,29.3103,90500.0
2009-02-03 15:05:00,39.04,39.26,39.03,39.25,44200.0,29.3028,29.4679,29.2953,29.4604,44200.0
2009-02-03 15:10:00,39.25,39.31,39.21,39.24,30100.0,29.4604,29.5055,29.4304,29.4529,30100.0
2009-02-03 15:15:00,39.24,39.41,39.18,39.32,50600.0,29.4529,29.5805,29.4079,29.513,50600.0
2009-02-03 15:20:00,39.34,39.6,39.3,39.57,58500.0,29.528,29.7231,29.4979,29.7006,58500.0
2009-02-03 15:25:00,39.57,39.6,39.45,39.5,44800.0,29.7006,29.7231,29.6105,29.6481,44800.0
2009-02-03 15:30:00,39.5,39.56,39.35,39.35,49000.0,29.6481,29.6931,29.5355,29.5355,49000.0
2009-02-03 15:35:00,39.35,39.35,39.22,39.28,65400.0,29.5355,29.5355,29.4379,29.4829,65400.0
2009-02-03 15:40:00,39.27,39.34,39.11,39.26,109300.0,29.4754,29.528,29.3553,29.4679,109300.0
2009-02-03 15:45:00,39.27,39.45,39.25,39.35,69700.0,29.4754,29.6105,29.4604,29.5355,69700.0
2009-02-03 15:50:00,39.38,39.46,39.32,39.36,71200.0,29.558,29.618,29.513,29.543,71200.0
2009-02-03 15:55:00,39.38,39.44,39.35,39.36,100200.0,29.558,29.603,29.5355,29.543,100200.0
2009-02-04 09:30:00,39.84,40.24,39.68,40.16,50100.0,29.9033,30.2035,29.7832,30.1434,50100.0
2009-02-04 09:35:00,40.11,40.14,39.86,40.06,31100.0,30.1059,30.1284,29.9183,30.0684,31100.0
2009-02-04 09:40:00,40.07,40.41,40.02,40.41,24900.0,30.0759,30.3311,30.0384,30.3311,24900.0
2009-02-04 09:45:00,40.41,40.43,40.28,40.33,21100.0,30.3311,30.3461,30.2335,30.271,21100.0
2009-02-04 09:50:00,40.33,40.46,40.28,40.46,32900.0,30.271,30.3686,30.2335,30.3686,32900.0
2009-02-04 09:55:00,40.45,40.47,40.24,40.25,22800.0,30.3611,30.3761,30.2035,30.211,22800.0
2009-02-04 10:00:00,40.29,40.64,40.29,40.43,20700.0,30.241,30.5037,30.241,30.3461,20700.0
2009-02-04 10:05:00,40.43,40.52,40.41,40.48,16000.0,30.3461,30.4137,30.3311,30.3836,16000.0
2009-02-04 10:10:00,40.5,40.69,40.49,40.6,22500.0,30.3986,30.5413,30.3911,30.4737,22500.0
2009-02-04 10:15:00,40.59,40.73,40.58,40.6,22300.0,30.4662,30.5713,30.4587,30.4737,22300.0
2009-02-04 10:20:00,40.6,40.64,40.55,40.62,11700.0,30.4737,30.5037,30.4362,30.4887,11700.0
2009-02-04 10:25:00,40.62,40.73,40.59,40.71,19300.0,30.4887,30.5713,30.4662,30.5563,19300.0
2009-02-04 10:30:00,40.67,40.84,40.63,40.75,24500.0,30.5262,30.6538,30.4962,30.5863,24500.0
2009-02-04 10:35:00,40.75,40.94,40.71,40.72,18900.0,30.5863,30.7289,30.5563,30.5638,18900.0
2009-02-04 10:40:00,40.73,40.77,40.63,40.76,16400.0,30.5713,30.6013,30.4962,30.5938,16400.0
2009-02-04 10:45:00,40.74,40.82,40.72,40.74,19300.0,30.5788,30.6388,30.5638,30.5788,19300.0
2009-02-04 10:50:00,40.74,40.79,40.68,40.71,11600.0,30.5788,30.6163,30.5338,30.5563,11600.0
2009-02-04 10:55:00,40.75,40.88,40.7,40.82,14000.0,30.5863,30.6839,30.5488,30.6388,14000.0
2009-02-04 11:00:00,40.81,40.81,40.62,40.66,20000.0,30.6313,30.6313,30.4887,30.5187,20000.0
2009-02-04 11:05:00,40.64,40.82,40.64,40.75,13600.0,30.5037,30.6388,30.5037,30.5863,13600.0
2009-02-04 11:10:00,40.77,40.78,40.65,40.76,10400.0,30.6013,30.6088,30.5112,30.5938,10400.0
2009-02-04 11:15:00,40.76,40.76,40.57,40.69,12600.0,30.5938,30.5938,30.4512,30.5413,12600.0
2009-02-04 11:20:00,40.68,40.77,40.62,40.77,13600.0,30.5338,30.6013,30.4887,30.6013,13600.0
2009-02-04 11:25:00,40.78,40.79,40.68,40.71,12400.0,30.6088,30.6163,30.5338,30.5563,12400.0
2009-02-04 11:30:00,40.71,40.79,40.69,40.79,5100.0,30.5563,30.6163,30.5413,30.6163,5100.0
2009-02-04 11:35:00,40.77,40.77,40.61,40.61,11800.0,30.6013,30.6013,30.4812,30.4812,11800.0
2009-02-04 11:40:00,40.61,40.64,40.59,40.62,10800.0,30.4812,30.5037,30.4662,30.4887,10800.0
2009-02-04 11:45:00,40.63,40.65,40.53,40.63,30800.0,30.4962,30.5112,30.4212,30.4962,30800.0
2009-02-04 11:50:00,40.6,40.73,40.6,40.72,61700.0,30.4737,30.5713,30.4737,30.5638,61700.0
2009-02-04 11:55:00,40.69,40.73,40.66,40.66,8400.0,30.5413,30.5713,30.5187,30.5187,8400.0
2009-02-04 12:00:00,40.65,40.71,40.64,40.69,7800.0,30.5112,30.5563,30.5037,30.5413,7800.0
2009-02-04 12:05:00,40.68,40.68,40.55,40.58,9900.0,30.5338,30.5338,30.4362,30.4587,9900.0
2009-02-04 12:10:00,40.56,40.65,40.53,40.6,33500.0,30.4437,30.5112,30.4212,30.4737,33500.0
2009-02-04 12:15:00,40.59,40.68,40.55,40.58,48800.0,30.4662,30.5338,30.4362,30.4587,48800.0
2009-02-04 12:20:00,40.55,40.62,40.31,40.33,43300.0,30.4362,30.4887,30.256,30.271,43300.0
2009-02-04 12:25:00,40.34,40.43,40.33,40.38,9400.0,30.2786,30.3461,30.271,30.3086,9400.0
2009-02-04 12:30:00,40.37,40.44,40.37,40.42,6900.0,30.3011,30.3536,30.3011,30.3386,6900.0
2009-02-04 12:35:00,40.4,40.43,40.36,40.38,6200.0,30.3236,30.3461,30.2936,30.3086,6200.0
2009-02-04 12:40:00,40.38,40.41,40.34,40.34,9300.0,30.3086,30.3311,30.2786,30.2786,9300.0
2009-02-04 12:45:00,40.36,40.39,40.34,40.37,5500.0,30.2936,30.3161,30.2786,30.3011,5500.0
2009-02-04 12:50:00,40.37,40.37,40.17,40.22,12300.0,30.3011,30.3011,30.151,30.1885,12300.0
2009-02-04 12:55:00,40.22,40.27,40.21,40.23,7400.0,30.1885,30.226,30.181,30.196,7400.0
2009-02-04 13:00:00,40.23,40.24,40.07,40.1,16000.0,30.196,30.2035,30.0759,30.0984,16000.0
2009-02-04 13:05:00,40.09,40.2,40.08,40.19,8200.0,30.0909,30.1735,30.0834,30.166,8200.0
2009-02-04 13:10:00,40.16,40.18,40.04,40.15,10700.0,30.1434,30.1585,30.0534,30.1359,10700.0
2009-02-04 13:15:00,40.14,40.18,40.07,40.07,5200.0,30.1284,30.1585,30.0759,30.0759,5200.0
2009-02-04 13:20:00,40.06,40.18,40.06,40.17,21300.0,30.0684,30.1585,30.0684,30.151,21300.0
2009-02-04 13:25:00,40.17,40.31,40.15,40.31,10400.0,30.151,30.256,30.1359,30.256,10400.0
2009-02-04 13:30:00,40.3,40.35,40.18,40.18,5800.0,30.2485,30.2861,30.1585,30.1585,5800.0
2009-02-04 13:35:00,40.18,40.27,40.14,40.2,25900.0,30.1585,30.226,30.1284,30.1735,25900.0
2009-02-04 13:40:00,40.23,40.23,40.09,40.18,20000.0,30.196,30.196,30.0909,30.1585,20000.0
2009-02-04 13:45:00,40.16,40.24,40.09,40.1,26700.0,30.1434,30.2035,30.0909,30.0984,26700.0
2009-02-04 13:50:00,40.12,40.19,39.83,39.96,46800.0,30.1134,30.166,29.8958,29.9933,46800.0
2009-02-04 13:55:00,39.99,40.14,39.89,40.13,25600.0,30.0158,30.1284,29.9408,30.1209,25600.0
2009-02-04 14:00:00,40.11,40.11,39.94,40.07,13800.0,30.1059,30.1059,29.9783,30.0759,13800.0
2009-02-04 14:05:00,40.04,40.13,39.99,40.06,21400.0,30.0534,30.1209,30.0158,30.0684,21400.0
2009-02-04 14:10:00,40.01,40.1,39.98,40.0,29200.0,30.0309,30.0984,30.0083,30.0234,29200.0
2009-02-04 14:15:00,40.0,40.0,39.8,39.83,20000.0,30.0234,30.0234,29.8732,29.8958,20000.0
2009-02-04 14:20:00,39.83,39.92,39.67,39.75,18100.0,29.8958,29.9633,29.7757,29.8357,18100.0
2009-02-04 14:25:00,39.72,39.8,39.65,39.77,8900.0,29.8132,29.8732,29.7606,29.8507,8900.0
2009-02-04 14:30:00,39.76,39.78,39.7,39.72,10900.0,29.8432,29.8582,29.7982,29.8132,10900.0
2009-02-04 14:35:00,39.74,39.94,39.73,39.92,21900.0,29.8282,29.9783,29.8207,29.9633,21900.0
2009-02-04 14:40:00,39.92,39.93,39.87,39.89,9800.0,29.9633,29.9708,29.9258,29.9408,9800.0
2009-02-04 14:45:00,39.88,39.94,39.79,39.9,13400.0,29.9333,29.9783,29.8657,29.9483,13400.0
2009-02-04 14:50:00,39.9,39.93,39.78,39.84,12300.0,29.9483,29.9708,29.8582,29.9033,12300.0
2009-02-04 14:55:00,39.84,40.14,39.78,40.14,41900.0,29.9033,30.1284,29.8582,30.1284,41900.0
2009-02-04 15:00:00,40.1,40.26,39.98,40.25,52100.0,30.0984,30.2185,30.0083,30.211,52100.0
2009-02-04 15:05:00,40.25,40.29,40.09,40.21,28900.0,30.211,30.241,30.0909,30.181,28900.0
2009-02-04 15:10:00,40.21,40.21,40.08,40.1,33500.0,30.181,30.181,30.0834,30.0984,33500.0
2009-02-04 15:15:00,40.12,40.29,40.11,40.18,33200.0,30.1134,30.241,30.1059,30.1585,33200.0
2009-02-04 15:20:00,40.17,40.17,39.96,40.01,19800.0,30.151,30.151,29.9933,30.0309,19800.0
2009-02-04 15:25:00,40.0,40.19,39.96,40.11,34100.0,30.0234,30.166,29.9933,30.1059,34100.0
2009-02-04 15:30:00,40.12,40.15,39.96,40.04,26800.0,30.1134,30.1359,29.9933,30.0534,26800.0
2009-02-04 15:35:00,40.06,40.11,39.97,40.01,28000.0,30.0684,30.1059,30.0008,30.0309,28000.0
2009-02-04 15:40:00,40.03,40.12,40.0,40.03,19900.0,30.0459,30.1134,30.0234,30.0459,19900.0
2009-02-04 15:45:00,40.03,40.11,39.96,39.98,24300.0,30.0459,30.1059,29.9933,30.0083,24300.0
2009-02-04 15:50:00,39.95,40.05,39.91,40.02,27500.0,29.9858,30.0609,29.9558,30.0384,27500.0
2009-02-04 15:55:00,40.01,40.05,39.97,39.97,40500.0,30.0309,30.0609,30.0008,30.0008,40500.0
2009-02-05 09:30:00,39.6,39.96,39.6,39.67,14000.0,29.7231,29.9933,29.7231,29.7757,14000.0
2009-02-05 09:35:00,39.61,39.64,39.45,39.58,5400.0,29.7306,29.7531,29.6105,29.7081,5400.0
2009-02-05 09:40:00,39.6,39.75,39.59,39.7,11600.0,29.7231,29.8357,29.7156,29.7982,11600.0
2009-02-05 09:45:00,39.66,39.7,39.42,39.58,11200.0,29.7682,29.7982,29.588,29.7081,11200.0
2009-02-05 09:50:00,39.58,39.64,39.22,39.22,16300.0,29.7081,29.7531,29.4379,29.4379,16300.0
2009-02-05 09:55:00,39.2,39.21,38.88,38.92,36900.0,29.4229,29.4304,29.1827,29.2127,36900.0
2009-02-05 10:00:00,38.91,39.04,38.89,38.98,29600.0,29.2052,29.3028,29.1902,29.2578,29600.0
2009-02-05 10:05:00,39.0,39.0,38.9,38.95,20400.0,29.2728,29.2728,29.1977,29.2352,20400.0
2009-02-05 10:10:00,38.96,39.14,38.94,39.14,31300.0,29.2427,29.3779,29.2277,29.3779,31300.0
2009-02-05 10:15:00,39.12,39.25,39.04,39.18,24200.0,29.3628,29.4604,29.3028,29.4079,24200.0
2009-02-05 10:20:00,39.15,39.26,39.14,39.2,23200.0,29.3854,29.4679,29.3779,29.4229,23200.0
2009-02-05 10:25:00,39.22,39.25,38.98,39.14,16000.0,29.4379,29.4604,29.2578,29.3779,16000.0
2009-02-05 10:30:00,39.09,39.35,39.01,39.35,15500.0,29.3403,29.5355,29.2803,29.5355,15500.0
2009-02-05 10:35:00,39.35,39.45,39.33,39.45,20100.0,29.5355,29.6105,29.5205,29.6105,20100.0
2009-02-05 10:40:00,39.45,39.51,39.39,39.49,30900.0,29.6105,29.6556,29.5655,29.6406,30900.0
2009-02-05 10:45:00,39.5,39.58,39.48,39.49,23000.0,29.6481,29.7081,29.6331,29.6406,23000.0
2009-02-05 10:50:00,39.48,39.75,39.47,39.69,49400.0,29.6331,29.8357,29.6255,29.7907,49400.0
2009-02-05 10:55:00,39.66,39.85,39.65,39.76,68200.0,29.7682,29.9108,29.7606,29.8432,68200.0
2009-02-05 11:00:00,39.77,40.05,39.72,40.03,34000.0,29.8507,30.0609,29.8132,30.0459,34000.0
2009-02-05 11:05:00,40.03,40.13,39.93,40.06,41400.0,30.0459,30.1209,29.9708,30.0684,41400.0
2009-02-05 11:10:00,40.06,40.1,39.91,39.91,11300.0,30.0684,30.0984,29.9558,29.9558,11300.0
2009-02-05 11:15:00,39.99,40.03,39.89,39.98,15000.0,30.0158,30.0459,29.9408,30.0083,15000.0
2009-02-05 11:20:00,40.0,40.24,39.99,40.24,34500.0,30.0234,30.2035,30.0158,30.2035,34500.0
2009-02-05 11:25:00,40.21,40.3,40.16,40.2,16700.0,30.181,30.2485,30.1434,30.1735,16700.0
2009-02-05 11:30:00,40.17,40.41,40.17,40.32,21100.0,30.151,30.3311,30.151,30.2635,21100.0
2009-02-05 11:35:00,40.31,40.38,40.28,40.28,32500.0,30.256,30.3086,30.2335,30.2335,32500.0
2009-02-05 11:40:00,40.26,40.37,40.24,40.33,16800.0,30.2185,30.3011,30.2035,30.271,16800.0
2009-02-05 11:45:00,40.29,40.42,40.27,40.4,13000.0,30.241,30.3386,30.226,30.3236,13000.0
2009-02-05 11:50:00,40.42,40.5,40.4,40.44,11700.0,30.3386,30.3986,30.3236,30.3536,11700.0
2009-02-05 11:55:00,40.44,40.71,40.44,40.68,15400.0,30.3536,30.5563,30.3536,30.5338,15400.0
2009-02-05 12:00:00,40.71,40.87,40.7,40.7,32100.0,30.5563,30.6764,30.5488,30.5488,32100.0
2009-02-05 12:05:00,40.71,40.9,40.71,40.85,31800.0,30.5563,30.6989,30.5563,30.6614,31800.0
2009-02-05 12:10:00,40.83,41.0,40.83,40.98,30900.0,30.6463,30.7739,30.6463,30.7589,30900.0
2009-02-05 12:15:00,40.98,41.0,40.89,40.93,25700.0,30.7589,30.7739,30.6914,30.7214,25700.0
2009-02-05 12:20:00,40.94,41.0,40.84,41.0,14300.0,30.7289,30.7739,30.6538,30.7739,14300.0
2009-02-05 12:25:00,40.99,41.0,40.73,40.75,10400.0,30.7664,30.7739,30.5713,30.5863,10400.0
2009-02-05 12:30:00,40.74,40.79,40.62,40.62,16900.0,30.5788,30.6163,30.4887,30.4887,16900.0
2009-02-05 12:35:00,40.61,40.7,40.6,40.65,10300.0,30.4812,30.5488,30.4737,30.5112,10300.0
2009-02-05 12:40:00,40.66,40.73,40.63,40.73,22200.0,30.5187,30.5713,30.4962,30.5713,22200.0
2009-02-05 12:45:00,40.74,40.84,40.7,40.74,8400.0,30.5788,30.6538,30.5488,30.5788,8400.0
2009-02-05 12:50:00,40.72,40.73,40.56,40.63,17000.0,30.5638,30.5713,30.4437,30.4962,17000.0
2009-02-05 12:55:00,40.63,40.86,40.63,40.8,39900.0,30.4962,30.6689,30.4962,30.6238,39900.0
2009-02-05 13:00:00,40.83,40.9,40.75,40.84,19600.0,30.6463,30.6989,30.5863,30.6538,19600.0
2009-02-05 13:05:00,40.81,40.92,40.75,40.92,20200.0,30.6313,30.7139,30.5863,30.7139,20200.0
2009-02-05 13:10:00,40.92,40.99,40.78,40.84,17400.0,30.7139,30.7664,30.6088,30.6538,17400.0
2009-02-05 13:15:00,40.83,40.88,40.75,40.84,18400.0,30.6463,30.6839,30.5863,30.6538,18400.0
2009-02-05 13:20:00,40.82,40.83,40.71,40.72,18800.0,30.6388,30.6463,30.5563,30.5638,18800.0
2009-02-05 13:25:00,40.71,40.79,40.65,40.74,13700.0,30.5563,30.6163,30.5112,30.5788,13700.0
2009-02-05 13:30:00,40.73,40.82,40.68,40.74,15800.0,30.5713,30.6388,30.5338,30.5788,15800.0
2009-02-05 13:35:00,40.77,40.79,40.71,40.73,17000.0,30.6013,30.6163,30.5563,30.5713,17000.0
2009-02-05 13:40:00,40.72,40.86,40.66,40.86,12800.0,30.5638,30.6689,30.5187,30.6689,12800.0
2009-02-05 13:45:00,40.86,40.86,40.71,40.8,14200.0,30.6689,30.6689,30.5563,30.6238,14200.0
2009-02-05 13:50:00,40.79,40.81,40.71,40.75,10600.0,30.6163,30.6313,30.5563,30.5863,10600.0
2009-02-05 13:55:00,40.75,40.78,40.59,40.63,11400.0,30.5863,30.6088,30.4662,30.4962,11400.0
2009-02-05 14:00:00,40.66,40.83,40.62,40.82,41000.0,30.5187,30.6463,30.4887,30.6388,41000.0
2009-02-05 14:05:00,40.79,40.83,40.75,40.83,10800.0,30.6163,30.6463,30.5863,30.6463,10800.0
2009-02-05 14:10:00,40.81,40.83,40.7,40.76,14900.0,30.6313,30.6463,30.5488,30.5938,14900.0
2009-02-05 14:15:00,40.76,40.85,40.69,40.83,30100.0,30.5938,30.6614,30.5413,30.6463,30100.0
2009-02-05 14:20:00,40.83,41.06,40.8,41.02,29900.0,30.6463,30.819,30.6238,30.7889,29900.0
2009-02-05 14:25:00,41.01,41.14,41.0,41.13,46800.0,30.7814,30.879,30.7739,30.8715,46800.0
2009-02-05 14:30:00,41.15,41.2,41.05,41.1,36700.0,30.8865,30.9241,30.8115,30.849,36700.0
2009-02-05 14:35:00,41.11,41.3,41.06,41.24,50700.0,30.8565,30.9991,30.819,30.9541,50700.0
2009-02-05 14:40:00,41.26,41.27,41.11,41.13,37800.0,30.9691,30.9766,30.8565,30.8715,37800.0
2009-02-05 14:45:00,41.15,41.16,40.9,40.9,22200.0,30.8865,30.894,30.6989,30.6989,22200.0
2009-02-05 14:50:00,40.93,40.93,40.75,40.83,21400.0,30.7214,30.7214,30.5863,30.6463,21400.0
2009-02-05 14:55:00,40.86,40.86,40.61,40.69,21600.0,30.6689,30.6689,30.4812,30.5413,21600.0
2009-02-05 15:00:00,40.67,40.76,40.47,40.47,152400.0,30.5262,30.5938,30.3761,30.3761,152400.0
2009-02-05 15:05:00,40.46,40.67,40.41,40.6,43200.0,30.3686,30.5262,30.3311,30.4737,43200.0
2009-02-05 15:10:00,40.6,40.7,40.54,40.65,30300.0,30.4737,30.5488,30.4287,30.5112,30300.0
2009-02-05 15:15:00,40.62,40.78,40.56,40.57,29600.0,30.4887,30.6088,30.4437,30.4512,29600.0
2009-02-05 15:20:00,40.58,40.71,40.58,40.64,26000.0,30.4587,30.5563,30.4587,30.5037,26000.0
2009-02-05 15:25:00,40.61,40.82,40.6,40.81,29500.0,30.4812,30.6388,30.4737,30.6313,29500.0
2009-02-05 15:30:00,40.82,40.86,40.68,40.73,53400.0,30.6388,30.6689,30.5338,30.5713,53400.0
2009-02-05 15:35:00,40.71,40.76,40.56,40.58,43400.0,30.5563,30.5938,30.4437,30.4587,43400.0
2009-02-05 15:40:00,40.6,40.77,40.6,40.76,35000.0,30.4737,30.6013,30.4737,30.5938,35000.0
2009-02-05 15:45:00,40.75,40.75,40.54,40.57,37400.0,30.5863,30.5863,30.4287,30.4512,37400.0
2009-02-05 15:50:00,40.56,40.72,40.54,40.7,50900.0,30.4437,30.5638,30.4287,30.5488,50900.0
2009-02-05 15:55:00,40.69,40.77,40.62,40.64,105900.0,30.5413,30.6013,30.4887,30.5037,105900.0
2009-02-06 09:30:00,40.65,40.99,40.61,40.92,11800.0,30.5112,30.7664,30.4812,30.7139,11800.0
2009-02-06 09:35:00,40.92,41.24,40.84,41.07,34800.0,30.7139,30.9541,30.6538,30.8265,34800.0
2009-02-06 09:40:00,41.11,41.22,41.06,41.14,26200.0,30.8565,30.9391,30.819,30.879,26200.0
2009-02-06 09:45:00,41.15,41.23,41.1,41.13,36200.0,30.8865,30.9466,30.849,30.8715,36200.0
2009-02-06 09:50:00,41.1,41.22,41.07,41.22,43000.0,30.849,30.9391,30.8265,30.9391,43000.0
2009-02-06 09:55:00,41.22,41.42,41.18,41.41,9800.0,30.9391,31.0892,30.909,31.0817,9800.0
2009-02-06 10:00:00,41.44,41.48,41.28,41.28,18800.0,31.1042,31.1342,30.9841,30.9841,18800.0
2009-02-06 10:05:00,41.3,41.38,41.08,41.12,20300.0,30.9991,31.0592,30.834,30.864,20300.0
2009-02-06 10:10:00,41.07,41.16,41.06,41.11,21800.0,30.8265,30.894,30.819,30.8565,21800.0
2009-02-06 10:15:00,41.11,41.11,40.94,40.98,17200.0,30.8565,30.8565,30.7289,30.7589,17200.0
2009-02-06 10:20:00,40.97,41.03,40.85,41.03,15100.0,30.7514,30.7965,30.6614,30.7965,15100.0
2009-02-06 10:25:00,41.04,41.06,40.85,40.98,32300.0,30.804,30.819,30.6614,30.7589,32300.0
2009-02-06 10:30:00,41.01,41.07,40.91,41.07,12000.0,30.7814,30.8265,30.7064,30.8265,12000.0
2009-02-06 10:35:00,41.08,41.14,40.96,41.07,19200.0,30.834,30.879,30.7439,30.8265,19200.0
2009-02-06 10:40:00,41.04,41.04,40.77,40.85,12800.0,30.804,30.804,30.6013,30.6614,12800.0
2009-02-06 10:45:00,40.85,40.94,40.83,40.9,24300.0,30.6614,30.7289,30.6463,30.6989,24300.0
2009-02-06 10:50:00,40.9,40.95,40.85,40.94,11100.0,30.6989,30.7364,30.6614,30.7289,11100.0
2009-02-06 10:55:00,40.92,41.0,40.85,40.87,10700.0,30.7139,30.7739,30.6614,30.6764,10700.0
2009-02-06 11:00:00,40.89,41.03,40.86,41.01,8600.0,30.6914,30.7965,30.6689,30.7814,8600.0
2009-02-06 11:05:00,41.01,41.15,40.93,41.06,9300.0,30.7814,30.8865,30.7214,30.819,9300.0
2009-02-06 11:10:00,41.06,41.15,41.04,41.13,7100.0,30.819,30.8865,30.804,30.8715,7100.0
2009-02-06 11:15:00,41.13,41.18,41.1,41.14,6300.0,30.8715,30.909,30.849,30.879,6300.0
2009-02-06 11:20:00,41.12,41.12,40.97,41.05,11000.0,30.864,30.864,30.7514,30.8115,11000.0
2009-02-06 11:25:00,41.03,41.04,40.93,41.04,6300.0,30.7965,30.804,30.7214,30.804,6300.0
2009-02-06 11:30:00,41.07,41.08,41.0,41.03,6800.0,30.8265,30.834,30.7739,30.7965,6800.0
2009-02-06 11:35:00,41.05,41.08,41.0,41.05,4700.0,30.8115,30.834,30.7739,30.8115,4700.0
2009-02-06 11:40:00,41.05,41.11,41.03,41.11,3800.0,30.8115,30.8565,30.7965,30.8565,3800.0
2009-02-06 11:45:00,41.14,41.21,41.12,41.18,7300.0,30.879,30.9316,30.864,30.909,7300.0
2009-02-06 11:50:00,41.18,41.24,41.16,41.24,6600.0,30.909,30.9541,30.894,30.9541,6600.0
2009-02-06 11:55:00,41.26,41.33,41.26,41.33,8100.0,30.9691,31.0216,30.9691,31.0216,8100.0
2009-02-06 12:00:00,41.33,41.4,41.27,41.39,38500.0,31.0216,31.0742,30.9766,31.0667,38500.0
2009-02-06 12:05:00,41.37,41.39,41.34,41.39,3500.0,31.0517,31.0667,31.0291,31.0667,3500.0
2009-02-06 12:10:00,41.36,41.39,41.23,41.26,5200.0,31.0441,31.0667,30.9466,30.9691,5200.0
2009-02-06 12:15:00,41.26,41.27,41.15,41.17,5700.0,30.9691,30.9766,30.8865,30.9015,5700.0
2009-02-06 12:20:00,41.19,41.3,41.17,41.29,7600.0,30.9165,30.9991,30.9015,30.9916,7600.0
2009-02-06 12:25:00,41.28,41.33,41.17,41.19,5200.0,30.9841,31.0216,30.9015,30.9165,5200.0
2009-02-06 12:30:00,41.2,41.28,41.2,41.28,4700.0,30.9241,30.9841,30.9241,30.9841,4700.0
2009-02-06 12:35:00,41.24,41.4,41.24,41.39,10600.0,30.9541,31.0742,30.9541,31.0667,10600.0
2009-02-06 12:40:00,41.4,41.41,41.33,41.39,12100.0,31.0742,31.0817,31.0216,31.0667,12100.0
2009-02-06 12:45:00,41.41,41.43,41.34,41.38,7200.0,31.0817,31.0967,31.0291,31.0592,7200.0
2009-02-06 12:50:00,41.36,41.4,41.3,41.35,6600.0,31.0441,31.0742,30.9991,31.0366,6600.0
2009-02-06 12:55:00,41.35,41.39,41.33,41.37,3000.0,31.0366,31.0667,31.0216,31.0517,3000.0
2009-02-06 13:00:00,41.36,41.41,41.31,41.36,7400.0,31.0441,31.0817,31.0066,31.0441,7400.0
2009-02-06 13:05:00,41.36,41.65,41.35,41.63,15600.0,31.0441,31.2618,31.0366,31.2468,15600.0
2009-02-06 13:10:00,41.64,41.67,41.57,41.59,9000.0,31.2543,31.2768,31.2018,31.2168,9000.0
2009-02-06 13:15:00,41.62,41.72,41.58,41.71,14100.0,31.2393,31.3144,31.2093,31.3069,14100.0
2009-02-06 13:20:00,41.71,41.76,41.65,41.69,12200.0,31.3069,31.3444,31.2618,31.2918,12200.0
2009-02-06 13:25:00,41.69,41.77,41.69,41.73,11800.0,31.2918,31.3519,31.2918,31.3219,11800.0
2009-02-06 13:30:00,41.74,41.83,41.72,41.76,13200.0,31.3294,31.3969,31.3144,31.3444,13200.0
2009-02-06 13:35:00,41.77,41.82,41.74,41.8,7600.0,31.3519,31.3894,31.3294,31.3744,7600.0
2009-02-06 13:40:00,41.78,41.81,41.74,41.79,10000.0,31.3594,31.3819,31.3294,31.3669,10000.0
2009-02-06 13:45:00,41.79,41.81,41.75,41.78,14500.0,31.3669,31.3819,31.3369,31.3594,14500.0
2009-02-06 13:50:00,41.76,41.86,41.74,41.84,41600.0,31.3444,31.4194,31.3294,31.4044,41600.0
2009-02-06 13:55:00,41.82,41.89,41.82,41.87,11300.0,31.3894,31.442,31.3894,31.4269,11300.0
2009-02-06 14:00:00,41.87,41.88,41.7,41.75,15200.0,31.4269,31.4345,31.2993,31.3369,15200.0
2009-02-06 14:05:00,41.73,41.74,41.65,41.73,15700.0,31.3219,31.3294,31.2618,31.3219,15700.0
2009-02-06 14:10:00,41.7,41.83,41.61,41.83,44800.0,31.2993,31.3969,31.2318,31.3969,44800.0
2009-02-06 14:15:00,41.82,41.85,41.57,41.61,10200.0,31.3894,31.4119,31.2018,31.2318,10200.0
2009-02-06 14:20:00,41.62,41.75,41.61,41.7,9900.0,31.2393,31.3369,31.2318,31.2993,9900.0
2009-02-06 14:25:00,41.71,41.75,41.66,41.71,8400.0,31.3069,31.3369,31.2693,31.3069,8400.0
2009-02-06 14:30:00,41.75,41.83,41.72,41.77,13500.0,31.3369,31.3969,31.3144,31.3519,13500.0
2009-02-06 14:35:00,41.77,41.84,41.63,41.69,12900.0,31.3519,31.4044,31.2468,31.2918,12900.0
2009-02-06 14:40:00,41.67,41.78,41.61,41.69,21900.0,31.2768,31.3594,31.2318,31.2918,21900.0
2009-02-06 14:45:00,41.69,41.78,41.67,41.72,15300.0,31.2918,31.3594,31.2768,31.3144,15300.0
2009-02-06 14:50:00,41.7,41.71,41.57,41.66,39300.0,31.2993,31.3069,31.2018,31.2693,39300.0
2009-02-06 14:55:00,41.67,41.75,41.64,41.71,18300.0,31.2768,31.3369,31.2543,31.3069,18300.0
2009-02-06 15:00:00,41.72,41.73,41.5,41.5,26300.0,31.3144,31.3219,31.1492,31.1492,26300.0
2009-02-06 15:05:00,41.5,41.59,41.47,41.53,26800.0,31.1492,31.2168,31.1267,31.1717,26800.0
2009-02-06 15:10:00,41.52,41.64,41.44,41.6,33700.0,31.1642,31.2543,31.1042,31.2243,33700.0
2009-02-06 15:15:00,41.61,41.69,41.58,41.63,67700.0,31.2318,31.2918,31.2093,31.2468,67700.0
2009-02-06 15:20:00,41.61,41.71,41.57,41.59,34700.0,31.2318,31.3069,31.2018,31.2168,34700.0
2009-02-06 15:25:00,41.59,41.66,41.39,41.63,45200.0,31.2168,31.2693,31.0667,31.2468,45200.0
2009-02-06 15:30:00,41.6,41.77,41.6,41.77,25500.0,31.2243,31.3519,31.2243,31.3519,25500.0
2009-02-06 15:35:00,41.75,41.82,41.73,41.8,24800.0,31.3369,31.3894,31.3219,31.3744,24800.0
2009-02-06 15:40:00,41.79,42.03,41.79,41.98,44500.0,31.3669,31.547,31.3669,31.5095,44500.0
2009-02-06 15:45:00,41.98,42.07,41.92,42.02,62300.0,31.5095,31.5771,31.4645,31.5395,62300.0
2009-02-06 15:50:00,42.02,42.06,41.91,41.96,70400.0,31.5395,31.5696,31.457,31.4945,70400.0
2009-02-06 15:55:00,41.95,41.95,41.76,41.83,72300.0,31.487,31.487,31.3444,31.3969,72300.0
2009-02-09 09:30:00,41.53,41.58,41.33,41.49,12900.0,31.1717,31.2093,31.0216,31.1417,12900.0
2009-02-09 09:35:00,41.51,41.65,41.47,41.63,13300.0,31.1567,31.2618,31.1267,31.2468,13300.0
2009-02-09 09:40:00,41.63,41.69,41.47,41.47,33300.0,31.2468,31.2918,31.1267,31.1267,33300.0
2009-02-09 09:45:00,41.47,41.59,41.41,41.53,22800.0,31.1267,31.2168,31.0817,31.1717,22800.0
2009-02-09 09:50:00,41.6,41.6,41.36,41.39,17900.0,31.2243,31.2243,31.0441,31.0667,17900.0
2009-02-09 09:55:00,41.41,41.41,41.21,41.27,24900.0,31.0817,31.0817,30.9316,30.9766,24900.0
2009-02-09 10:00:00,41.28,41.28,40.81,40.84,38700.0,30.9841,30.9841,30.6313,30.6538,38700.0
2009-02-09 10:05:00,40.85,40.9,40.8,40.8,41100.0,30.6614,30.6989,30.6238,30.6238,41100.0
2009-02-09 10:10:00,40.81,40.85,40.72,40.8,44100.0,30.6313,30.6614,30.5638,30.6238,44100.0
2009-02-09 10:15:00,40.81,40.9,40.79,40.84,20300.0,30.6313,30.6989,30.6163,30.6538,20300.0
2009-02-09 10:20:00,40.84,40.88,40.79,40.85,20400.0,30.6538,30.6839,30.6163,30.6614,20400.0
2009-02-09 10:25:00,40.85,41.09,40.85,41.06,44900.0,30.6614,30.8415,30.6614,30.819,44900.0
2009-02-09 10:30:00,41.06,41.24,41.06,41.19,46900.0,30.819,30.9541,30.819,30.9165,46900.0
2009-02-09 10:35:00,41.19,41.53,41.19,41.52,24300.0,30.9165,31.1717,30.9165,31.1642,24300.0
2009-02-09 10:40:00,41.55,41.68,41.53,41.66,60500.0,31.1868,31.2843,31.1717,31.2693,60500.0
2009-02-09 10:45:00,41.64,42.0,41.6,41.96,54300.0,31.2543,31.5245,31.2243,31.4945,54300.0
2009-02-09 10:50:00,41.94,41.94,41.75,41.82,26800.0,31.4795,31.4795,31.3369,31.3894,26800.0
2009-02-09 10:55:00,41.83,42.12,41.75,42.11,23500.0,31.3969,31.6146,31.3369,31.6071,23500.0
2009-02-09 11:00:00,42.1,42.1,42.01,42.07,23300.0,31.5996,31.5996,31.532,31.5771,23300.0
2009-02-09 11:05:00,42.05,42.06,41.96,42.03,22500.0,31.5621,31.5696,31.4945,31.547,22500.0
2009-02-09 11:10:00,42.02,42.08,41.98,42.03,17600.0,31.5395,31.5846,31.5095,31.547,17600.0
2009-02-09 11:15:00,42.03,42.06,41.8,41.84,14600.0,31.547,31.5696,31.3744,31.4044,14600.0
2009-02-09 11:20:00,41.81,41.95,41.8,41.89,18300.0,31.3819,31.487,31.3744,31.442,18300.0
2009-02-09 11:25:00,41.91,42.0,41.89,41.95,30200.0,31.457,31.5245,31.442,31.487,30200.0
2009-02-09 11:30:00,41.91,42.0,41.84,41.87,28500.0,31.457,31.5245,31.4044,31.4269,28500.0
2009-02-09 11:35:00,41.87,41.96,41.85,41.91,25800.0,31.4269,31.4945,31.4119,31.457,25800.0
2009-02-09 11:40:00,41.88,41.88,41.73,41.76,24000.0,31.4345,31.4345,31.3219,31.3444,24000.0
2009-02-09 11:45:00,41.78,41.8,41.68,41.68,46800.0,31.3594,31.3744,31.2843,31.2843,46800.0
2009-02-09 11:50:00,41.71,41.76,41.69,41.72,12400.0,31.3069,31.3444,31.2918,31.3144,12400.0
2009-02-09 11:55:00,41.71,41.78,41.69,41.74,16900.0,31.3069,31.3594,31.2918,31.3294,16900.0
2009-02-09 12:00:00,41.73,41.76,41.66,41.66,10600.0,31.3219,31.3444,31.2693,31.2693,10600.0
2009-02-09 12:05:00,41.67,41.69,41.6,41.67,15800.0,31.2768,31.2918,31.2243,31.2768,15800.0
2009-02-09 12:10:00,41.65,41.75,41.64,41.68,13300.0,31.2618,31.3369,31.2543,31.2843,13300.0
2009-02-09 12:15:00,41.7,41.83,41.69,41.79,9800.0,31.2993,31.3969,31.2918,31.3669,9800.0
2009-02-09 12:20:00,41.8,41.82,41.71,41.73,7500.0,31.3744,31.3894,31.3069,31.3219,7500.0
2009-02-09 12:25:00,41.71,41.83,41.69,41.79,13200.0,31.3069,31.3969,31.2918,31.3669,13200.0
2009-02-09 12:30:00,41.81,41.86,41.8,41.81,10300.0,31.3819,31.4194,31.3744,31.3819,10300.0
2009-02-09 12:35:00,41.83,41.83,41.67,41.68,26500.0,31.3969,31.3969,31.2768,31.2843,26500.0
2009-02-09 12:40:00,41.69,41.7,41.55,41.55,23600.0,31.2918,31.2993,31.1868,31.1868,23600.0
2009-02-09 12:45:00,41.54,41.58,41.48,41.58,22600.0,31.1793,31.2093,31.1342,31.2093,22600.0
2009-02-09 12:50:00,41.59,41.71,41.58,41.71,5900.0,31.2168,31.3069,31.2093,31.3069,5900.0
2009-02-09 12:55:00,41.72,41.73,41.66,41.7,16500.0,31.3144,31.3219,31.2693,31.2993,16500.0
2009-02-09 13:00:00,41.69,41.71,41.65,41.68,27600.0,31.2918,31.3069,31.2618,31.2843,27600.0
2009-02-09 13:05:00,41.71,41.75,41.68,41.72,4200.0,31.3069,31.3369,31.2843,31.3144,4200.0
2009-02-09 13:10:00,41.74,41.74,41.69,41.69,7400.0,31.3294,31.3294,31.2918,31.2918,7400.0
2009-02-09 13:15:00,41.68,41.74,41.65,41.65,11100.0,31.2843,31.3294,31.2618,31.2618,11100.0
2009-02-09 13:20:00,41.64,41.65,41.57,41.63,23400.0,31.2543,31.2618,31.2018,31.2468,23400.0
2009-02-09 13:25:00,41.62,41.62,41.6,41.6,4800.0,31.2393,31.2393,31.2243,31.2243,4800.0
2009-02-09 13:30:00,41.6,41.61,41.38,41.38,23700.0,31.2243,31.2318,31.0592,31.0592,23700.0
2009-02-09 13:35:00,41.38,41.47,41.33,41.47,22400.0,31.0592,31.1267,31.0216,31.1267,22400.0
2009-02-09 13:40:00,41.47,41.5,41.4,41.49,14600.0,31.1267,31.1492,31.0742,31.1417,14600.0
2009-02-09 13:45:00,41.49,41.53,41.45,41.51,18000.0,31.1417,31.1717,31.1117,31.1567,18000.0
2009-02-09 13:50:00,41.51,41.56,41.46,41.47,17200.0,31.1567,31.1943,31.1192,31.1267,17200.0
2009-02-09 13:55:00,41.46,41.52,41.42,41.52,10300.0,31.1192,31.1642,31.0892,31.1642,10300.0
2009-02-09 14:00:00,41.53,41.59,41.53,41.57,11800.0,31.1717,31.2168,31.1717,31.2018,11800.0
2009-02-09 14:05:00,41.56,41.58,41.53,41.55,11700.0,31.1943,31.2093,31.1717,31.1868,11700.0
2009-02-09 14:10:00,41.55,41.56,41.34,41.34,15200.0,31.1868,31.1943,31.0291,31.0291,15200.0
2009-02-09 14:15:00,41.36,41.36,41.25,41.31,19400.0,31.0441,31.0441,30.9616,31.0066,19400.0
2009-02-09 14:20:00,41.31,41.43,41.3,41.33,14200.0,31.0066,31.0967,30.9991,31.0216,14200.0
2009-02-09 14:25:00,41.31,41.31,41.14,41.2,17400.0,31.0066,31.0066,30.879,30.9241,17400.0
2009-02-09 14:30:00,41.21,41.23,41.14,41.22,17600.0,30.9316,30.9466,30.879,30.9391,17600.0
2009-02-09 14:35:00,41.24,41.28,41.19,41.25,18800.0,30.9541,30.9841,30.9165,30.9616,18800.0
2009-02-09 14:40:00,41.25,41.28,41.15,41.15,17800.0,30.9616,30.9841,30.8865,30.8865,17800.0
2009-02-09 14:45:00,41.14,41.18,41.04,41.18,15400.0,30.879,30.909,30.804,30.909,15400.0
2009-02-09 14:50:00,41.19,41.24,41.16,41.2,17200.0,30.9165,30.9541,30.894,30.9241,17200.0
2009-02-09 14:55:00,41.23,41.28,41.2,41.25,16300.0,30.9466,30.9841,30.9241,30.9616,16300.0
2009-02-09 15:00:00,41.23,41.27,41.14,41.19,17700.0,30.9466,30.9766,30.879,30.9165,17700.0
2009-02-09 15:05:00,41.18,41.28,41.11,41.15,23100.0,30.909,30.9841,30.8565,30.8865,23100.0
2009-02-09 15:10:00,41.15,41.29,41.06,41.29,29000.0,30.8865,30.9916,30.819,30.9916,29000.0
2009-02-09 15:15:00,41.29,41.35,41.26,41.3,20900.0,30.9916,31.0366,30.9691,30.9991,20900.0
2009-02-09 15:20:00,41.3,41.54,41.27,41.53,29300.0,30.9991,31.1793,30.9766,31.1717,29300.0
2009-02-09 15:25:00,41.53,41.63,41.51,41.58,19200.0,31.1717,31.2468,31.1567,31.2093,19200.0
2009-02-09 15:30:00,41.58,41.65,41.47,41.56,26000.0,31.2093,31.2618,31.1267,31.1943,26000.0
2009-02-09 15:35:00,41.58,41.66,41.41,41.41,38200.0,31.2093,31.2693,31.0817,31.0817,38200.0
2009-02-09 15:40:00,41.41,41.52,41.41,41.5,25700.0,31.0817,31.1642,31.0817,31.1492,25700.0
2009-02-09 15:45:00,41.49,41.53,41.33,41.47,31600.0,31.1417,31.1717,31.0216,31.1267,31600.0
2009-02-09 15:50:00,41.47,41.55,41.46,41.47,48100.0,31.1267,31.1868,31.1192,31.1267,48100.0
2009-02-09 15:55:00,41.48,41.52,41.4,41.44,68800.0,31.1342,31.1642,31.0742,31.1042,68800.0
2009-02-10 09:30:00,40.92,40.98,40.8,40.94,14500.0,30.7139,30.7589,30.6238,30.7289,14500.0
2009-02-10 09:35:00,40.93,41.22,40.9,41.16,18000.0,30.7214,30.9391,30.6989,30.894,18000.0
2009-02-10 09:40:00,41.17,41.3,41.12,41.28,9100.0,30.9015,30.9991,30.864,30.9841,9100.0
2009-02-10 09:45:00,41.3,41.5,41.3,41.37,12000.0,30.9991,31.1492,30.9991,31.0517,12000.0
2009-02-10 09:50:00,41.35,41.46,41.32,41.36,10200.0,31.0366,31.1192,31.0141,31.0441,10200.0
2009-02-10 09:55:00,41.38,41.4,41.16,41.22,5300.0,31.0592,31.0742,30.894,30.9391,5300.0
2009-02-10 10:00:00,41.22,41.36,41.16,41.36,7500.0,30.9391,31.0441,30.894,31.0441,7500.0
2009-02-10 10:05:00,41.38,41.43,41.37,41.43,7800.0,31.0592,31.0967,31.0517,31.0967,7800.0
2009-02-10 10:10:00,41.41,41.41,41.05,41.09,10000.0,31.0817,31.0817,30.8115,30.8415,10000.0
2009-02-10 10:15:00,41.11,41.15,40.95,40.95,9800.0,30.8565,30.8865,30.7364,30.7364,9800.0
2009-02-10 10:20:00,40.95,40.98,40.69,40.83,19400.0,30.7364,30.7589,30.5413,30.6463,19400.0
2009-02-10 10:25:00,40.81,40.88,40.74,40.8,20300.0,30.6313,30.6839,30.5788,30.6238,20300.0
2009-02-10 10:30:00,40.82,40.99,40.8,40.93,12400.0,30.6388,30.7664,30.6238,30.7214,12400.0
2009-02-10 10:35:00,40.91,40.91,40.78,40.88,11600.0,30.7064,30.7064,30.6088,30.6839,11600.0
2009-02-10 10:40:00,40.86,40.95,40.8,40.82,13500.0,30.6689,30.7364,30.6238,30.6388,13500.0
2009-02-10 10:45:00,40.84,41.11,40.84,41.09,20900.0,30.6538,30.8565,30.6538,30.8415,20900.0
2009-02-10 10:50:00,41.1,41.21,41.06,41.1,32500.0,30.849,30.9316,30.819,30.849,32500.0
2009-02-10 10:55:00,41.12,41.15,41.07,41.13,6900.0,30.864,30.8865,30.8265,30.8715,6900.0
2009-02-10 11:00:00,41.1,41.44,41.0,41.11,20600.0,30.849,31.1042,30.7739,30.8565,20600.0
2009-02-10 11:05:00,41.08,41.08,40.59,40.75,76000.0,30.834,30.834,30.4662,30.5863,76000.0
2009-02-10 11:10:00,40.73,40.77,40.41,40.54,24300.0,30.5713,30.6013,30.3311,30.4287,24300.0
2009-02-10 11:15:00,40.52,40.6,40.38,40.6,15000.0,30.4137,30.4737,30.3086,30.4737,15000.0
2009-02-10 11:20:00,40.62,40.81,40.58,40.61,22600.0,30.4887,30.6313,30.4587,30.4812,22600.0
2009-02-10 11:25:00,40.63,40.65,40.47,40.59,15900.0,30.4962,30.5112,30.3761,30.4662,15900.0
2009-02-10 11:30:00,40.58,40.58,39.88,39.88,24100.0,30.4587,30.4587,29.9333,29.9333,24100.0
2009-02-10 11:35:00,39.87,39.96,39.71,39.8,27900.0,29.9258,29.9933,29.8057,29.8732,27900.0
2009-02-10 11:40:00,39.76,39.91,39.73,39.87,35100.0,29.8432,29.9558,29.8207,29.9258,35100.0
2009-02-10 11:45:00,39.86,39.96,39.7,39.93,31500.0,29.9183,29.9933,29.7982,29.9708,31500.0
2009-02-10 11:50:00,39.93,39.99,39.79,39.96,21700.0,29.9708,30.0158,29.8657,29.9933,21700.0
2009-02-10 11:55:00,39.99,40.09,39.87,40.0,24200.0,30.0158,30.0909,29.9258,30.0234,24200.0
2009-02-10 12:00:00,40.01,40.16,39.92,40.11,22500.0,30.0309,30.1434,29.9633,30.1059,22500.0
2009-02-10 12:05:00,40.14,40.14,39.91,39.94,9700.0,30.1284,30.1284,29.9558,29.9783,9700.0
2009-02-10 12:10:00,39.95,40.16,39.92,40.1,10000.0,29.9858,30.1434,29.9633,30.0984,10000.0
2009-02-10 12:15:00,40.09,40.15,40.05,40.09,8800.0,30.0909,30.1359,30.0609,30.0909,8800.0
2009-02-10 12:20:00,40.07,40.1,39.98,40.02,9500.0,30.0759,30.0984,30.0083,30.0384,9500.0
2009-02-10 12:25:00,40.03,40.05,39.84,39.94,14800.0,30.0459,30.0609,29.9033,29.9783,14800.0
2009-02-10 12:30:00,39.95,39.95,39.82,39.92,9700.0,29.9858,29.9858,29.8882,29.9633,9700.0
2009-02-10 12:35:00,39.9,40.12,39.88,40.12,11700.0,29.9483,30.1134,29.9333,30.1134,11700.0
2009-02-10 12:40:00,40.12,40.15,40.03,40.14,10900.0,30.1134,30.1359,30.0459,30.1284,10900.0
2009-02-10 12:45:00,40.14,40.18,40.07,40.18,6400.0,30.1284,30.1585,30.0759,30.1585,6400.0
2009-02-10 12:50:00,40.19,40.3,40.18,40.24,9700.0,30.166,30.2485,30.1585,30.2035,9700.0
2009-02-10 12:55:00,40.23,40.3,40.17,40.21,8400.0,30.196,30.2485,30.151,30.181,8400.0
2009-02-10 13:00:00,40.23,40.25,39.93,39.99,18600.0,30.196,30.211,29.9708,30.0158,18600.0
2009-02-10 13:05:00,39.98,39.99,39.77,39.86,23600.0,30.0083,30.0158,29.8507,29.9183,23600.0
2009-02-10 13:10:00,39.88,39.99,39.73,39.99,18100.0,29.9333,30.0158,29.8207,30.0158,18100.0
2009-02-10 13:15:00,39.97,39.97,39.71,39.71,15700.0,30.0008,30.0008,29.8057,29.8057,15700.0
2009-02-10 13:20:00,39.7,39.7,39.4,39.47,34900.0,29.7982,29.7982,29.573,29.6255,34900.0
2009-02-10 13:25:00,39.49,39.49,39.32,39.43,39900.0,29.6406,29.6406,29.513,29.5955,39900.0
2009-02-10 13:30:00,39.42,39.5,39.36,39.48,48900.0,29.588,29.6481,29.543,29.6331,48900.0
2009-02-10 13:35:00,39.47,39.61,39.4,39.58,30500.0,29.6255,29.7306,29.573,29.7081,30500.0
2009-02-10 13:40:00,39.58,39.68,39.51,39.66,16400.0,29.7081,29.7832,29.6556,29.7682,16400.0
2009-02-10 13:45:00,39.67,39.67,39.49,39.54,14800.0,29.7757,29.7757,29.6406,29.6781,14800.0
2009-02-10 13:50:00,39.54,39.63,39.48,39.49,14300.0,29.6781,29.7456,29.6331,29.6406,14300.0
2009-02-10 13:55:00,39.51,39.56,39.48,39.48,6900.0,29.6556,29.6931,29.6331,29.6331,6900.0
2009-02-10 14:00:00,39.48,39.7,39.47,39.66,10400.0,29.6331,29.7982,29.6255,29.7682,10400.0
2009-02-10 14:05:00,39.68,39.7,39.53,39.57,13500.0,29.7832,29.7982,29.6706,29.7006,13500.0
2009-02-10 14:10:00,39.58,39.61,39.48,39.49,8900.0,29.7081,29.7306,29.6331,29.6406,8900.0
2009-02-10 14:15:00,39.5,39.52,39.4,39.5,11600.0,29.6481,29.6631,29.573,29.6481,11600.0
2009-02-10 14:20:00,39.51,39.51,39.34,39.39,10600.0,29.6556,29.6556,29.528,29.5655,10600.0
2009-02-10 14:25:00,39.4,39.4,39.28,39.32,9700.0,29.573,29.573,29.4829,29.513,9700.0
2009-02-10 14:30:00,39.3,39.3,39.16,39.22,19000.0,29.4979,29.4979,29.3929,29.4379,19000.0
2009-02-10 14:35:00,39.22,39.31,39.19,39.31,10900.0,29.4379,29.5055,29.4154,29.5055,10900.0
2009-02-10 14:40:00,39.32,39.42,39.29,39.35,30700.0,29.513,29.588,29.4904,29.5355,30700.0
2009-02-10 14:45:00,39.36,39.52,39.36,39.42,13000.0,29.543,29.6631,29.543,29.588,13000.0
2009-02-10 14:50:00,39.44,39.44,39.22,39.22,10400.0,29.603,29.603,29.4379,29.4379,10400.0
2009-02-10 14:55:00,39.21,39.34,39.12,39.16,14300.0,29.4304,29.528,29.3628,29.3929,14300.0
2009-02-10 15:00:00,39.17,39.5,39.16,39.38,17100.0,29.4004,29.6481,29.3929,29.558,17100.0
2009-02-10 15:05:00,39.36,39.4,39.22,39.38,23700.0,29.543,29.573,29.4379,29.558,23700.0
2009-02-10 15:10:00,39.39,39.4,39.13,39.17,28400.0,29.5655,29.573,29.3703,29.4004,28400.0
2009-02-10 15:15:00,39.14,39.2,39.04,39.1,19600.0,29.3779,29.4229,29.3028,29.3478,19600.0
2009-02-10 15:20:00,39.07,39.2,38.98,39.2,24600.0,29.3253,29.4229,29.2578,29.4229,24600.0
2009-02-10 15:25:00,39.2,39.31,39.15,39.2,20800.0,29.4229,29.5055,29.3854,29.4229,20800.0
2009-02-10 15:30:00,39.19,39.43,39.18,39.32,32200.0,29.4154,29.5955,29.4079,29.513,32200.0
2009-02-10 15:35:00,39.32,39.4,39.11,39.13,32600.0,29.513,29.573,29.3553,29.3703,32600.0
2009-02-10 15:40:00,39.1,39.25,39.03,39.25,35000.0,29.3478,29.4604,29.2953,29.4604,35000.0
2009-02-10 15:45:00,39.24,39.58,39.15,39.47,53600.0,29.4529,29.7081,29.3854,29.6255,53600.0
2009-02-10 15:50:00,39.47,39.7,39.44,39.47,108500.0,29.6255,29.7982,29.603,29.6255,108500.0
2009-02-10 15:55:00,39.46,39.5,39.37,39.39,51600.0,29.618,29.6481,29.5505,29.5655,51600.0
2009-02-11 09:30:00,40.79,42.19,39.79,40.16,30100.0,30.6163,31.6671,29.8657,30.1434,30100.0
2009-02-11 09:35:00,40.16,40.36,40.07,40.27,28400.0,30.1434,30.2936,30.0759,30.226,28400.0
2009-02-11 09:40:00,40.27,40.33,40.0,40.07,29000.0,30.226,30.271,30.0234,30.0759,29000.0
2009-02-11 09:45:00,40.09,40.35,40.06,40.34,34700.0,30.0909,30.2861,30.0684,30.2786,34700.0
2009-02-11 09:50:00,40.34,40.38,40.27,40.34,29800.0,30.2786,30.3086,30.226,30.2786,29800.0
2009-02-11 09:55:00,40.36,40.44,40.19,40.22,22100.0,30.2936,30.3536,30.166,30.1885,22100.0
2009-02-11 10:00:00,40.22,40.36,40.14,40.32,22900.0,30.1885,30.2936,30.1284,30.2635,22900.0
2009-02-11 10:05:00,40.31,40.31,40.07,40.11,23000.0,30.256,30.256,30.0759,30.1059,23000.0
2009-02-11 10:10:00,40.12,40.19,40.0,40.0,30200.0,30.1134,30.166,30.0234,30.0234,30200.0
2009-02-11 10:15:00,40.0,40.01,39.88,39.9,25100.0,30.0234,30.0309,29.9333,29.9483,25100.0
2009-02-11 10:20:00,39.88,40.12,39.88,40.1,26000.0,29.9333,30.1134,29.9333,30.0984,26000.0
2009-02-11 10:25:00,40.12,40.12,39.78,39.8,26700.0,30.1134,30.1134,29.8582,29.8732,26700.0
2009-02-11 10:30:00,39.79,39.83,39.68,39.8,28400.0,29.8657,29.8958,29.7832,29.8732,28400.0
2009-02-11 10:35:00,39.79,39.89,39.77,39.8,25700.0,29.8657,29.9408,29.8507,29.8732,25700.0
2009-02-11 10:40:00,39.82,40.1,39.81,40.07,28800.0,29.8882,30.0984,29.8807,30.0759,28800.0
2009-02-11 10:45:00,40.05,40.24,40.01,40.2,25300.0,30.0609,30.2035,30.0309,30.1735,25300.0
2009-02-11 10:50:00,40.2,40.3,40.18,40.21,24200.0,30.1735,30.2485,30.1585,30.181,24200.0
2009-02-11 10:55:00,40.19,40.32,40.15,40.27,15500.0,30.166,30.2635,30.1359,30.226,15500.0
2009-02-11 11:00:00,40.26,40.29,40.17,40.23,17300.0,30.2185,30.241,30.151,30.196,17300.0
2009-02-11 11:05:00,40.24,40.25,40.04,40.04,15100.0,30.2035,30.211,30.0534,30.0534,15100.0
2009-02-11 11:10:00,40.06,40.39,40.04,40.33,15600.0,30.0684,30.3161,30.0534,30.271,15600.0
2009-02-11 11:15:00,40.34,40.49,40.3,40.38,17900.0,30.2786,30.3911,30.2485,30.3086,17900.0
2009-02-11 11:20:00,40.4,40.42,40.31,40.32,19000.0,30.3236,30.3386,30.256,30.2635,19000.0
2009-02-11 11:25:00,40.31,40.38,40.27,40.35,13600.0,30.256,30.3086,30.226,30.2861,13600.0
2009-02-11 11:30:00,40.35,40.56,40.35,40.42,18700.0,30.2861,30.4437,30.2861,30.3386,18700.0
2009-02-11 11:35:00,40.4,40.49,40.4,40.45,14100.0,30.3236,30.3911,30.3236,30.3611,14100.0
2009-02-11 11:40:00,40.45,40.45,40.32,40.42,13400.0,30.3611,30.3611,30.2635,30.3386,13400.0
2009-02-11 11:45:00,40.44,40.44,40.28,40.31,9900.0,30.3536,30.3536,30.2335,30.256,9900.0
2009-02-11 11:50:00,40.29,40.41,40.27,40.4,14200.0,30.241,30.3311,30.226,30.3236,14200.0
2009-02-11 11:55:00,40.39,40.43,40.24,40.31,11800.0,30.3161,30.3461,30.2035,30.256,11800.0
2009-02-11 12:00:00,40.31,40.45,40.28,40.43,22100.0,30.256,30.3611,30.2335,30.3461,22100.0
2009-02-11 12:05:00,40.41,40.48,40.38,40.47,10000.0,30.3311,30.3836,30.3086,30.3761,10000.0
2009-02-11 12:10:00,40.46,40.52,40.34,40.35,13400.0,30.3686,30.4137,30.2786,30.2861,13400.0
2009-02-11 12:15:00,40.34,40.38,40.28,40.38,10800.0,30.2786,30.3086,30.2335,30.3086,10800.0
2009-02-11 12:20:00,40.35,40.47,40.29,40.43,15500.0,30.2861,30.3761,30.241,30.3461,15500.0
2009-02-11 12:25:00,40.43,40.48,40.38,40.48,9700.0,30.3461,30.3836,30.3086,30.3836,9700.0
2009-02-11 12:30:00,40.48,40.5,40.36,40.41,14400.0,30.3836,30.3986,30.2936,30.3311,14400.0
2009-02-11 12:35:00,40.4,40.56,40.35,40.54,20600.0,30.3236,30.4437,30.2861,30.4287,20600.0
2009-02-11 12:40:00,40.54,40.69,40.52,40.52,29400.0,30.4287,30.5413,30.4137,30.4137,29400.0
2009-02-11 12:45:00,40.51,40.58,40.5,40.52,11000.0,30.4062,30.4587,30.3986,30.4137,11000.0
2009-02-11 12:50:00,40.54,40.59,40.52,40.53,9300.0,30.4287,30.4662,30.4137,30.4212,9300.0
2009-02-11 12:55:00,40.5,40.5,40.28,40.35,12200.0,30.3986,30.3986,30.2335,30.2861,12200.0
2009-02-11 13:00:00,40.33,40.5,40.32,40.45,14900.0,30.271,30.3986,30.2635,30.3611,14900.0
2009-02-11 13:05:00,40.46,40.46,40.21,40.22,17200.0,30.3686,30.3686,30.181,30.1885,17200.0
2009-02-11 13:10:00,40.23,40.31,40.13,40.16,42300.0,30.196,30.256,30.1209,30.1434,42300.0
2009-02-11 13:15:00,40.18,40.22,40.14,40.2,14900.0,30.1585,30.1885,30.1284,30.1735,14900.0
2009-02-11 13:20:00,40.2,40.28,40.15,40.16,9000.0,30.1735,30.2335,30.1359,30.1434,9000.0
2009-02-11 13:25:00,40.14,40.21,40.11,40.19,6900.0,30.1284,30.181,30.1059,30.166,6900.0
2009-02-11 13:30:00,40.17,40.18,40.02,40.03,10400.0,30.151,30.1585,30.0384,30.0459,10400.0
2009-02-11 13:35:00,40.02,40.06,39.96,39.97,13000.0,30.0384,30.0684,29.9933,30.0008,13000.0
2009-02-11 13:40:00,39.96,39.97,39.86,39.9,8700.0,29.9933,30.0008,29.9183,29.9483,8700.0
2009-02-11 13:45:00,39.86,39.87,39.67,39.68,19800.0,29.9183,29.9258,29.7757,29.7832,19800.0
2009-02-11 13:50:00,39.68,39.75,39.66,39.75,10700.0,29.7832,29.8357,29.7682,29.8357,10700.0
2009-02-11 13:55:00,39.75,39.78,39.69,39.72,11800.0,29.8357,29.8582,29.7907,29.8132,11800.0
2009-02-11 14:00:00,39.7,39.85,39.7,39.8,10600.0,29.7982,29.9108,29.7982,29.8732,10600.0
2009-02-11 14:05:00,39.8,39.92,39.77,39.92,8800.0,29.8732,29.9633,29.8507,29.9633,8800.0
2009-02-11 14:10:00,39.91,39.94,39.74,39.79,12900.0,29.9558,29.9783,29.8282,29.8657,12900.0
2009-02-11 14:15:00,39.77,39.79,39.64,39.76,14800.0,29.8507,29.8657,29.7531,29.8432,14800.0
2009-02-11 14:20:00,39.76,39.88,39.67,39.88,14800.0,29.8432,29.9333,29.7757,29.9333,14800.0
2009-02-11 14:25:00,39.88,40.11,39.88,40.06,22000.0,29.9333,30.1059,29.9333,30.0684,22000.0
2009-02-11 14:30:00,40.04,40.04,39.87,39.87,46000.0,30.0534,30.0534,29.9258,29.9258,46000.0
2009-02-11 14:35:00,39.89,39.97,39.87,39.9,65500.0,29.9408,30.0008,29.9258,29.9483,65500.0
2009-02-11 14:40:00,39.93,40.06,39.88,40.03,16100.0,29.9708,30.0684,29.9333,30.0459,16100.0
2009-02-11 14:45:00,40.01,40.06,39.98,39.99,11300.0,30.0309,30.0684,30.0083,30.0158,11300.0
2009-02-11 14:50:00,39.99,40.31,39.99,40.17,33400.0,30.0158,30.256,30.0158,30.151,33400.0
2009-02-11 14:55:00,40.18,40.45,40.17,40.36,40600.0,30.1585,30.3611,30.151,30.2936,40600.0
2009-02-11 15:00:00,40.38,40.42,40.25,40.32,51000.0,30.3086,30.3386,30.211,30.2635,51000.0
2009-02-11 15:05:00,40.33,40.47,40.3,40.3,33100.0,30.271,30.3761,30.2485,30.2485,33100.0
2009-02-11 15:10:00,40.29,40.43,40.28,40.4,21400.0,30.241,30.3461,30.2335,30.3236,21400.0
2009-02-11 15:15:00,40.39,40.57,40.31,40.33,30600.0,30.3161,30.4512,30.256,30.271,30600.0
2009-02-11 15:20:00,40.31,40.33,40.17,40.24,22500.0,30.256,30.271,30.151,30.2035,22500.0
2009-02-11 15:25:00,40.23,40.32,40.19,40.29,14700.0,30.196,30.2635,30.166,30.241,14700.0
2009-02-11 15:30:00,40.27,40.4,40.06,40.06,42700.0,30.226,30.3236,30.0684,30.0684,42700.0
2009-02-11 15:35:00,40.07,40.13,40.03,40.04,23500.0,30.0759,30.1209,30.0459,30.0534,23500.0
2009-02-11 15:40:00,40.04,40.09,39.95,40.05,35100.0,30.0534,30.0909,29.9858,30.0609,35100.0
2009-02-11 15:45:00,40.04,40.19,39.99,40.11,41600.0,30.0534,30.166,30.0158,30.1059,41600.0
2009-02-11 15:50:00,40.12,40.24,40.09,40.24,57500.0,30.1134,30.2035,30.0909,30.2035,57500.0
2009-02-11 15:55:00,40.24,40.25,40.17,40.25,49200.0,30.2035,30.211,30.151,30.211,49200.0
2009-02-12 09:30:00,39.59,39.63,39.26,39.3,12900.0,29.7156,29.7456,29.4679,29.4979,12900.0
2009-02-12 09:35:00,39.33,39.49,39.26,39.39,14100.0,29.5205,29.6406,29.4679,29.5655,14100.0
2009-02-12 09:40:00,39.35,39.47,39.25,39.38,11600.0,29.5355,29.6255,29.4604,29.558,11600.0
2009-02-12 09:45:00,39.35,39.38,39.24,39.26,19800.0,29.5355,29.558,29.4529,29.4679,19800.0
2009-02-12 09:50:00,39.26,39.28,38.99,39.06,23300.0,29.4679,29.4829,29.2653,29.3178,23300.0
2009-02-12 09:55:00,39.06,39.08,38.88,38.98,25100.0,29.3178,29.3328,29.1827,29.2578,25100.0
2009-02-12 10:00:00,38.97,38.97,38.71,38.78,30800.0,29.2503,29.2503,29.0551,29.1076,30800.0
2009-02-12 10:05:00,38.79,38.96,38.73,38.95,24100.0,29.1151,29.2427,29.0701,29.2352,24100.0
2009-02-12 10:10:00,38.98,39.05,38.88,38.96,12900.0,29.2578,29.3103,29.1827,29.2427,12900.0
2009-02-12 10:15:00,38.97,39.0,38.84,38.92,13700.0,29.2503,29.2728,29.1527,29.2127,13700.0
2009-02-12 10:20:00,38.91,39.05,38.83,39.02,18700.0,29.2052,29.3103,29.1452,29.2878,18700.0
2009-02-12 10:25:00,39.05,39.18,38.91,39.15,17800.0,29.3103,29.4079,29.2052,29.3854,17800.0
2009-02-12 10:30:00,39.15,39.25,39.09,39.15,24300.0,29.3854,29.4604,29.3403,29.3854,24300.0
2009-02-12 10:35:00,39.16,39.16,38.98,39.01,17000.0,29.3929,29.3929,29.2578,29.2803,17000.0
2009-02-12 10:40:00,39.01,39.14,38.9,39.14,12200.0,29.2803,29.3779,29.1977,29.3779,12200.0
2009-02-12 10:45:00,39.15,39.41,39.15,39.33,25000.0,29.3854,29.5805,29.3854,29.5205,25000.0
2009-02-12 10:50:00,39.36,39.41,39.22,39.36,17900.0,29.543,29.5805,29.4379,29.543,17900.0
2009-02-12 10:55:00,39.34,39.34,39.14,39.26,14800.0,29.528,29.528,29.3779,29.4679,14800.0
2009-02-12 11:00:00,39.27,39.27,39.07,39.17,15900.0,29.4754,29.4754,29.3253,29.4004,15900.0
2009-02-12 11:05:00,39.19,39.36,39.19,39.3,12500.0,29.4154,29.543,29.4154,29.4979,12500.0
2009-02-12 11:10:00,39.28,39.31,39.16,39.18,12900.0,29.4829,29.5055,29.3929,29.4079,12900.0
2009-02-12 11:15:00,39.2,39.21,38.89,38.93,13500.0,29.4229,29.4304,29.1902,29.2202,13500.0
2009-02-12 11:20:00,38.94,39.03,38.86,38.95,12000.0,29.2277,29.2953,29.1677,29.2352,12000.0
2009-02-12 11:25:00,38.99,39.1,38.96,38.96,16600.0,29.2653,29.3478,29.2427,29.2427,16600.0
2009-02-12 11:30:00,38.96,39.11,38.95,39.11,8500.0,29.2427,29.3553,29.2352,29.3553,8500.0
2009-02-12 11:35:00,39.09,39.11,38.99,39.05,12100.0,29.3403,29.3553,29.2653,29.3103,12100.0
2009-02-12 11:40:00,39.09,39.37,39.09,39.33,15200.0,29.3403,29.5505,29.3403,29.5205,15200.0
2009-02-12 11:45:00,39.37,39.45,39.3,39.41,12300.0,29.5505,29.6105,29.4979,29.5805,12300.0
2009-02-12 11:50:00,39.4,39.48,39.34,39.4,14900.0,29.573,29.6331,29.528,29.573,14900.0
2009-02-12 11:55:00,39.4,39.4,39.11,39.11,12600.0,29.573,29.573,29.3553,29.3553,12600.0
2009-02-12 12:00:00,39.11,39.31,39.1,39.31,12000.0,29.3553,29.5055,29.3478,29.5055,12000.0
2009-02-12 12:05:00,39.29,39.38,39.22,39.24,11100.0,29.4904,29.558,29.4379,29.4529,11100.0
2009-02-12 12:10:00,39.24,39.24,39.17,39.2,6600.0,29.4529,29.4529,29.4004,29.4229,6600.0
2009-02-12 12:15:00,39.23,39.28,39.21,39.27,3900.0,29.4454,29.4829,29.4304,29.4754,3900.0
2009-02-12 12:20:00,39.27,39.27,39.2,39.22,8500.0,29.4754,29.4754,29.4229,29.4379,8500.0
2009-02-12 12:25:00,39.26,39.42,39.24,39.38,9900.0,29.4679,29.588,29.4529,29.558,9900.0
2009-02-12 12:30:00,39.42,39.42,39.36,39.38,6600.0,29.588,29.588,29.543,29.558,6600.0
2009-02-12 12:35:00,39.41,39.43,39.37,39.39,3700.0,29.5805,29.5955,29.5505,29.5655,3700.0
2009-02-12 12:40:00,39.39,39.58,39.38,39.58,35600.0,29.5655,29.7081,29.558,29.7081,35600.0
2009-02-12 12:45:00,39.57,39.6,39.36,39.46,36100.0,29.7006,29.7231,29.543,29.618,36100.0
2009-02-12 12:50:00,39.43,39.48,39.41,39.47,10300.0,29.5955,29.6331,29.5805,29.6255,10300.0
2009-02-12 12:55:00,39.46,39.47,39.36,39.36,6100.0,29.618,29.6255,29.543,29.543,6100.0
2009-02-12 13:00:00,39.38,39.38,39.23,39.25,8300.0,29.558,29.558,29.4454,29.4604,8300.0
2009-02-12 13:05:00,39.21,39.24,39.13,39.24,5500.0,29.4304,29.4529,29.3703,29.4529,5500.0
2009-02-12 13:10:00,39.26,39.33,39.13,39.13,13800.0,29.4679,29.5205,29.3703,29.3703,13800.0
2009-02-12 13:15:00,39.12,39.12,38.98,39.0,12800.0,29.3628,29.3628,29.2578,29.2728,12800.0
2009-02-12 13:20:00,38.99,39.06,38.96,38.97,6000.0,29.2653,29.3178,29.2427,29.2503,6000.0
2009-02-12 13:25:00,38.97,39.13,38.97,39.0,10000.0,29.2503,29.3703,29.2503,29.2728,10000.0
2009-02-12 13:30:00,38.99,39.07,38.94,38.94,8200.0,29.2653,29.3253,29.2277,29.2277,8200.0
2009-02-12 13:35:00,38.96,38.98,38.81,38.84,12000.0,29.2427,29.2578,29.1302,29.1527,12000.0
2009-02-12 13:40:00,38.84,38.87,38.76,38.8,12400.0,29.1527,29.1752,29.0926,29.1227,12400.0
2009-02-12 13:45:00,38.79,38.84,38.72,38.83,10300.0,29.1151,29.1527,29.0626,29.1452,10300.0
2009-02-12 13:50:00,38.85,39.01,38.84,38.95,17300.0,29.1602,29.2803,29.1527,29.2352,17300.0
2009-02-12 13:55:00,38.94,38.97,38.8,38.95,16900.0,29.2277,29.2503,29.1227,29.2352,16900.0
2009-02-12 14:00:00,38.93,38.94,38.7,38.7,22000.0,29.2202,29.2277,29.0476,29.0476,22000.0
2009-02-12 14:05:00,38.73,38.93,38.7,38.83,11900.0,29.0701,29.2202,29.0476,29.1452,11900.0
2009-02-12 14:10:00,38.82,38.89,38.81,38.83,9500.0,29.1377,29.1902,29.1302,29.1452,9500.0
2009-02-12 14:15:00,38.84,39.07,38.83,38.9,9300.0,29.1527,29.3253,29.1452,29.1977,9300.0
2009-02-12 14:20:00,38.88,38.93,38.81,38.82,11800.0,29.1827,29.2202,29.1302,29.1377,11800.0
2009-02-12 14:25:00,38.82,38.87,38.73,38.79,15000.0,29.1377,29.1752,29.0701,29.1151,15000.0
2009-02-12 14:30:00,38.8,38.86,38.71,38.73,16800.0,29.1227,29.1677,29.0551,29.0701,16800.0
2009-02-12 14:35:00,38.75,38.77,38.67,38.71,31700.0,29.0851,29.1001,29.0251,29.0551,31700.0
2009-02-12 14:40:00,38.7,38.74,38.68,38.73,22100.0,29.0476,29.0776,29.0326,29.0701,22100.0
2009-02-12 14:45:00,38.73,38.75,38.66,38.72,43700.0,29.0701,29.0851,29.0176,29.0626,43700.0
2009-02-12 14:50:00,38.72,38.75,38.66,38.69,32100.0,29.0626,29.0851,29.0176,29.0401,32100.0
2009-02-12 14:55:00,38.7,38.76,38.67,38.71,27400.0,29.0476,29.0926,29.0251,29.0551,27400.0
2009-02-12 15:00:00,38.72,38.75,38.63,38.67,64900.0,29.0626,29.0851,28.9951,29.0251,64900.0
2009-02-12 15:05:00,38.66,38.87,38.63,38.87,39700.0,29.0176,29.1752,28.9951,29.1752,39700.0
2009-02-12 15:10:00,38.86,39.06,38.85,39.0,48000.0,29.1677,29.3178,29.1602,29.2728,48000.0
2009-02-12 15:15:00,38.99,39.1,38.92,39.04,35500.0,29.2653,29.3478,29.2127,29.3028,35500.0
2009-02-12 15:20:00,39.03,39.3,38.91,39.23,40200.0,29.2953,29.4979,29.2052,29.4454,40200.0
2009-02-12 15:25:00,39.2,39.56,39.2,39.56,77800.0,29.4229,29.6931,29.4229,29.6931,77800.0
2009-02-12 15:30:00,39.54,39.56,39.32,39.38,43700.0,29.6781,29.6931,29.513,29.558,43700.0
2009-02-12 15:35:00,39.38,39.57,39.23,39.36,64600.0,29.558,29.7006,29.4454,29.543,64600.0
2009-02-12 15:40:00,39.37,39.95,39.35,39.86,65000.0,29.5505,29.9858,29.5355,29.9183,65000.0
2009-02-12 15:45:00,39.85,39.93,39.67,39.75,44500.0,29.9108,29.9708,29.7757,29.8357,44500.0
2009-02-12 15:50:00,39.75,40.01,39.68,40.0,64300.0,29.8357,30.0309,29.7832,30.0234,64300.0
2009-02-12 15:55:00,39.99,40.05,39.86,39.99,74900.0,30.0158,30.0609,29.9183,30.0158,74900.0
2009-02-13 09:30:00,40.22,40.5,40.22,40.48,22800.0,30.1885,30.3986,30.1885,30.3836,22800.0
2009-02-13 09:35:00,40.48,40.65,40.48,40.58,17200.0,30.3836,30.5112,30.3836,30.4587,17200.0
2009-02-13 09:40:00,40.57,40.59,40.51,40.51,16000.0,30.4512,30.4662,30.4062,30.4062,16000.0
2009-02-13 09:45:00,40.51,40.68,40.49,40.68,15300.0,30.4062,30.5338,30.3911,30.5338,15300.0
2009-02-13 09:50:00,40.7,40.81,40.66,40.77,21500.0,30.5488,30.6313,30.5187,30.6013,21500.0
2009-02-13 09:55:00,40.78,41.16,40.68,41.15,34300.0,30.6088,30.894,30.5338,30.8865,34300.0
2009-02-13 10:00:00,41.16,41.24,41.09,41.16,29000.0,30.894,30.9541,30.8415,30.894,29000.0
2009-02-13 10:05:00,41.15,41.25,41.07,41.16,34200.0,30.8865,30.9616,30.8265,30.894,34200.0
2009-02-13 10:10:00,41.14,41.25,41.05,41.2,32300.0,30.879,30.9616,30.8115,30.9241,32300.0
2009-02-13 10:15:00,41.2,41.2,40.95,41.08,21300.0,30.9241,30.9241,30.7364,30.834,21300.0
2009-02-13 10:20:00,41.09,41.31,41.06,41.31,33100.0,30.8415,31.0066,30.819,31.0066,33100.0
2009-02-13 10:25:00,41.31,41.49,41.24,41.37,23600.0,31.0066,31.1417,30.9541,31.0517,23600.0
2009-02-13 10:30:00,41.35,41.55,41.33,41.46,24900.0,31.0366,31.1868,31.0216,31.1192,24900.0
2009-02-13 10:35:00,41.45,41.61,41.41,41.58,35600.0,31.1117,31.2318,31.0817,31.2093,35600.0
2009-02-13 10:40:00,41.59,41.7,41.59,41.69,16700.0,31.2168,31.2993,31.2168,31.2918,16700.0
2009-02-13 10:45:00,41.69,41.69,41.5,41.52,21700.0,31.2918,31.2918,31.1492,31.1642,21700.0
2009-02-13 10:50:00,41.52,41.6,41.48,41.53,17200.0,31.1642,31.2243,31.1342,31.1717,17200.0
2009-02-13 10:55:00,41.53,41.62,41.5,41.56,18400.0,31.1717,31.2393,31.1492,31.1943,18400.0
2009-02-13 11:00:00,41.56,41.56,41.29,41.39,32000.0,31.1943,31.1943,30.9916,31.0667,32000.0
2009-02-13 11:05:00,41.37,41.47,41.36,41.46,20200.0,31.0517,31.1267,31.0441,31.1192,20200.0
2009-02-13 11:10:00,41.45,41.52,41.31,41.33,16300.0,31.1117,31.1642,31.0066,31.0216,16300.0
2009-02-13 11:15:00,41.32,41.4,41.3,41.38,15500.0,31.0141,31.0742,30.9991,31.0592,15500.0
2009-02-13 11:20:00,41.38,41.38,41.2,41.25,19900.0,31.0592,31.0592,30.9241,30.9616,19900.0
2009-02-13 11:25:00,41.24,41.32,41.23,41.31,21900.0,30.9541,31.0141,30.9466,31.0066,21900.0
2009-02-13 11:30:00,41.29,41.37,41.24,41.37,13200.0,30.9916,31.0517,30.9541,31.0517,13200.0
2009-02-13 11:35:00,41.39,41.43,41.34,41.41,12500.0,31.0667,31.0967,31.0291,31.0817,12500.0
2009-02-13 11:40:00,41.39,41.43,41.17,41.25,23900.0,31.0667,31.0967,30.9015,30.9616,23900.0
2009-02-13 11:45:00,41.25,41.3,41.05,41.08,19400.0,30.9616,30.9991,30.8115,30.834,19400.0
2009-02-13 11:50:00,41.08,41.2,41.03,41.19,18500.0,30.834,30.9241,30.7965,30.9165,18500.0
2009-02-13 11:55:00,41.21,41.27,41.12,41.12,22400.0,30.9316,30.9766,30.864,30.864,22400.0
2009-02-13 12:00:00,41.13,41.24,41.11,41.12,18000.0,30.8715,30.9541,30.8565,30.864,18000.0
2009-02-13 12:05:00,41.15,41.26,41.13,41.25,12000.0,30.8865,30.9691,30.8715,30.9616,12000.0
2009-02-13 12:10:00,41.25,41.32,41.19,41.29,17400.0,30.9616,31.0141,30.9165,30.9916,17400.0
2009-02-13 12:15:00,41.29,41.29,41.06,41.16,18400.0,30.9916,30.9916,30.819,30.894,18400.0
2009-02-13 12:20:00,41.15,41.33,41.12,41.32,16600.0,30.8865,31.0216,30.864,31.0141,16600.0
2009-02-13 12:25:00,41.34,41.34,41.24,41.32,17100.0,31.0291,31.0291,30.9541,31.0141,17100.0
2009-02-13 12:30:00,41.32,41.37,41.15,41.17,23400.0,31.0141,31.0517,30.8865,30.9015,23400.0
2009-02-13 12:35:00,41.16,41.26,41.14,41.14,18400.0,30.894,30.9691,30.879,30.879,18400.0
2009-02-13 12:40:00,41.13,41.17,40.94,40.94,24100.0,30.8715,30.9015,30.7289,30.7289,24100.0
2009-02-13 12:45:00,40.94,41.05,40.93,41.03,23800.0,30.7289,30.8115,30.7214,30.7965,23800.0
2009-02-13 12:50:00,41.03,41.05,40.84,40.84,18300.0,30.7965,30.8115,30.6538,30.6538,18300.0
2009-02-13 12:55:00,40.84,40.9,40.84,40.86,17200.0,30.6538,30.6989,30.6538,30.6689,17200.0
2009-02-13 13:00:00,40.85,40.87,40.72,40.73,42200.0,30.6614,30.6764,30.5638,30.5713,42200.0
2009-02-13 13:05:00,40.72,40.82,40.72,40.73,22300.0,30.5638,30.6388,30.5638,30.5713,22300.0
2009-02-13 13:10:00,40.74,40.77,40.69,40.73,17000.0,30.5788,30.6013,30.5413,30.5713,17000.0
2009-02-13 13:15:00,40.74,40.78,40.69,40.74,62700.0,30.5788,30.6088,30.5413,30.5788,62700.0
2009-02-13 13:20:00,40.74,40.78,40.67,40.71,25900.0,30.5788,30.6088,30.5262,30.5563,25900.0
2009-02-13 13:25:00,40.7,40.76,40.65,40.72,22900.0,30.5488,30.5938,30.5112,30.5638,22900.0
2009-02-13 13:30:00,40.72,40.81,40.71,40.77,12500.0,30.5638,30.6313,30.5563,30.6013,12500.0
2009-02-13 13:35:00,40.76,40.8,40.65,40.73,18700.0,30.5938,30.6238,30.5112,30.5713,18700.0
2009-02-13 13:40:00,40.73,40.82,40.63,40.82,16300.0,30.5713,30.6388,30.4962,30.6388,16300.0
2009-02-13 13:45:00,40.81,41.0,40.81,40.99,25800.0,30.6313,30.7739,30.6313,30.7664,25800.0
2009-02-13 13:50:00,40.99,41.07,40.95,40.98,19200.0,30.7664,30.8265,30.7364,30.7589,19200.0
2009-02-13 13:55:00,40.99,41.02,40.89,40.93,17200.0,30.7664,30.7889,30.6914,30.7214,17200.0
2009-02-13 14:00:00,40.92,41.01,40.9,40.91,34100.0,30.7139,30.7814,30.6989,30.7064,34100.0
2009-02-13 14:05:00,40.9,40.9,40.74,40.81,30200.0,30.6989,30.6989,30.5788,30.6313,30200.0
2009-02-13 14:10:00,40.83,40.94,40.79,40.9,17300.0,30.6463,30.7289,30.6163,30.6989,17300.0
2009-02-13 14:15:00,40.9,40.91,40.69,40.91,19100.0,30.6989,30.7064,30.5413,30.7064,19100.0
2009-02-13 14:20:00,40.9,40.95,40.8,40.82,29800.0,30.6989,30.7364,30.6238,30.6388,29800.0
2009-02-13 14:25:00,40.83,40.93,40.78,40.79,18000.0,30.6463,30.7214,30.6088,30.6163,18000.0
2009-02-13 14:30:00,40.8,40.8,40.66,40.78,25000.0,30.6238,30.6238,30.5187,30.6088,25000.0
2009-02-13 14:35:00,40.8,40.89,40.77,40.84,20800.0,30.6238,30.6914,30.6013,30.6538,20800.0
2009-02-13 14:40:00,40.86,40.96,40.85,40.85,14400.0,30.6689,30.7439,30.6614,30.6614,14400.0
2009-02-13 14:45:00,40.84,40.86,40.73,40.86,14700.0,30.6538,30.6689,30.5713,30.6689,14700.0
2009-02-13 14:50:00,40.83,40.98,40.8,40.97,19300.0,30.6463,30.7589,30.6238,30.7514,19300.0
2009-02-13 14:55:00,41.0,41.0,40.82,40.85,14100.0,30.7739,30.7739,30.6388,30.6614,14100.0
2009-02-13 15:00:00,40.85,40.97,40.81,40.97,23400.0,30.6614,30.7514,30.6313,30.7514,23400.0
2009-02-13 15:05:00,40.97,40.97,40.64,40.77,26500.0,30.7514,30.7514,30.5037,30.6013,26500.0
2009-02-13 15:10:00,40.78,40.79,40.56,40.65,19600.0,30.6088,30.6163,30.4437,30.5112,19600.0
2009-02-13 15:15:00,40.63,40.68,40.57,40.59,28700.0,30.4962,30.5338,30.4512,30.4662,28700.0
2009-02-13 15:20:00,40.57,40.76,40.57,40.72,27200.0,30.4512,30.5938,30.4512,30.5638,27200.0
2009-02-13 15:25:00,40.74,40.9,40.72,40.88,30300.0,30.5788,30.6989,30.5638,30.6839,30300.0
2009-02-13 15:30:00,40.89,41.02,40.88,40.9,34300.0,30.6914,30.7889,30.6839,30.6989,34300.0
2009-02-13 15:35:00,40.89,40.94,40.76,40.88,52400.0,30.6914,30.7289,30.5938,30.6839,52400.0
2009-02-13 15:40:00,40.88,41.0,40.79,40.92,39000.0,30.6839,30.7739,30.6163,30.7139,39000.0
2009-02-13 15:45:00,40.95,40.98,40.78,40.94,37700.0,30.7364,30.7589,30.6088,30.7289,37700.0
2009-02-13 15:50:00,40.92,40.98,40.85,40.88,45600.0,30.7139,30.7589,30.6614,30.6839,45600.0
2009-02-13 15:55:00,40.88,40.88,40.62,40.62,69900.0,30.6839,30.6839,30.4887,30.4887,69900.0
2009-02-17 09:30:00,39.77,39.77,38.78,39.16,20800.0,30.0443,30.0443,29.2964,29.5834,20800.0
2009-02-17 09:35:00,39.17,39.38,38.83,38.85,20000.0,29.591,29.7496,29.3341,29.3492,20000.0
2009-02-17 09:40:00,38.79,38.92,38.7,38.72,18400.0,29.3039,29.4021,29.2359,29.251,18400.0
2009-02-17 09:45:00,38.72,38.78,38.4,38.44,49600.0,29.251,29.2964,29.0093,29.0395,49600.0
2009-02-17 09:50:00,38.41,38.55,38.18,38.51,27200.0,29.0168,29.1226,28.8431,29.0924,27200.0
2009-02-17 09:55:00,38.51,38.71,38.43,38.63,21400.0,29.0924,29.2435,29.032,29.183,21400.0
2009-02-17 10:00:00,38.66,38.73,38.49,38.5,23900.0,29.2057,29.2586,29.0773,29.0848,23900.0
2009-02-17 10:05:00,38.49,38.84,38.49,38.82,26700.0,29.0773,29.3417,29.0773,29.3266,26700.0
2009-02-17 10:10:00,38.82,38.86,38.7,38.79,18900.0,29.3266,29.3568,29.2359,29.3039,18900.0
2009-02-17 10:15:00,38.83,38.83,38.69,38.72,14200.0,29.3341,29.3341,29.2284,29.251,14200.0
2009-02-17 10:20:00,38.72,38.87,38.67,38.86,15600.0,29.251,29.3643,29.2133,29.3568,15600.0
2009-02-17 10:25:00,38.86,38.86,38.72,38.84,14000.0,29.3568,29.3568,29.251,29.3417,14000.0
2009-02-17 10:30:00,38.84,39.04,38.83,38.96,16400.0,29.3417,29.4928,29.3341,29.4323,16400.0
2009-02-17 10:35:00,38.99,39.05,38.69,38.75,25100.0,29.455,29.5003,29.2284,29.2737,25100.0
2009-02-17 10:40:00,38.75,38.92,38.72,38.92,23900.0,29.2737,29.4021,29.251,29.4021,23900.0
2009-02-17 10:45:00,38.92,38.97,38.81,38.91,21700.0,29.4021,29.4399,29.319,29.3946,21700.0
2009-02-17 10:50:00,38.89,39.19,38.87,39.12,36600.0,29.3795,29.6061,29.3643,29.5532,36600.0
2009-02-17 10:55:00,39.09,39.17,38.99,39.05,26600.0,29.5305,29.591,29.455,29.5003,26600.0
2009-02-17 11:00:00,39.03,39.04,38.88,39.0,20200.0,29.4852,29.4928,29.3719,29.4626,20200.0
2009-02-17 11:05:00,38.99,39.01,38.75,38.81,15300.0,29.455,29.4701,29.2737,29.319,15300.0
2009-02-17 11:10:00,38.81,39.08,38.81,38.99,25400.0,29.319,29.523,29.319,29.455,25400.0
2009-02-17 11:15:00,38.99,39.04,38.96,39.02,18300.0,29.455,29.4928,29.4323,29.4777,18300.0
2009-02-17 11:20:00,39.01,39.14,38.97,39.01,23100.0,29.4701,29.5683,29.4399,29.4701,23100.0
2009-02-17 11:25:00,39.0,39.06,38.95,38.95,22800.0,29.4626,29.5079,29.4248,29.4248,22800.0
2009-02-17 11:30:00,38.97,38.98,38.88,38.88,32400.0,29.4399,29.4474,29.3719,29.3719,32400.0
2009-02-17 11:35:00,38.87,38.92,38.8,38.88,27700.0,29.3643,29.4021,29.3115,29.3719,27700.0
2009-02-17 11:40:00,38.86,38.92,38.8,38.9,8600.0,29.3568,29.4021,29.3115,29.387,8600.0
2009-02-17 11:45:00,38.91,38.91,38.72,38.78,36800.0,29.3946,29.3946,29.251,29.2964,36800.0
2009-02-17 11:50:00,38.76,38.76,38.66,38.73,20300.0,29.2812,29.2812,29.2057,29.2586,20300.0
2009-02-17 11:55:00,38.72,38.75,38.61,38.7,53100.0,29.251,29.2737,29.1679,29.2359,53100.0
2009-02-17 12:00:00,38.72,38.87,38.72,38.78,12800.0,29.251,29.3643,29.251,29.2964,12800.0
2009-02-17 12:05:00,38.75,38.81,38.73,38.74,7900.0,29.2737,29.319,29.2586,29.2661,7900.0
2009-02-17 12:10:00,38.71,38.79,38.67,38.77,23700.0,29.2435,29.3039,29.2133,29.2888,23700.0
2009-02-17 12:15:00,38.79,38.84,38.74,38.8,10600.0,29.3039,29.3417,29.2661,29.3115,10600.0
2009-02-17 12:20:00,38.81,38.84,38.65,38.7,14500.0,29.319,29.3417,29.1981,29.2359,14500.0
2009-02-17 12:25:00,38.71,38.79,38.69,38.74,16900.0,29.2435,29.3039,29.2284,29.2661,16900.0
2009-02-17 12:30:00,38.76,38.82,38.74,38.78,8300.0,29.2812,29.3266,29.2661,29.2964,8300.0
2009-02-17 12:35:00,38.75,38.78,38.7,38.75,8200.0,29.2737,29.2964,29.2359,29.2737,8200.0
2009-02-17 12:40:00,38.79,38.82,38.7,38.71,6200.0,29.3039,29.3266,29.2359,29.2435,6200.0
2009-02-17 12:45:00,38.72,38.75,38.63,38.65,9200.0,29.251,29.2737,29.183,29.1981,9200.0
2009-02-17 12:50:00,38.63,38.65,38.57,38.65,7700.0,29.183,29.1981,29.1377,29.1981,7700.0
2009-02-17 12:55:00,38.67,38.73,38.66,38.7,18200.0,29.2133,29.2586,29.2057,29.2359,18200.0
2009-02-17 13:00:00,38.73,38.74,38.54,38.54,12200.0,29.2586,29.2661,29.1151,29.1151,12200.0
2009-02-17 13:05:00,38.51,38.56,38.47,38.55,10800.0,29.0924,29.1302,29.0622,29.1226,10800.0
2009-02-17 13:10:00,38.54,38.65,38.48,38.64,19100.0,29.1151,29.1981,29.0697,29.1906,19100.0
2009-02-17 13:15:00,38.64,38.65,38.49,38.53,16200.0,29.1906,29.1981,29.0773,29.1075,16200.0
2009-02-17 13:20:00,38.49,38.56,38.42,38.51,24900.0,29.0773,29.1302,29.0244,29.0924,24900.0
2009-02-17 13:25:00,38.49,38.58,38.48,38.56,22200.0,29.0773,29.1453,29.0697,29.1302,22200.0
2009-02-17 13:30:00,38.54,38.67,38.47,38.66,22400.0,29.1151,29.2133,29.0622,29.2057,22400.0
2009-02-17 13:35:00,38.65,38.65,38.52,38.52,16200.0,29.1981,29.1981,29.0999,29.0999,16200.0
2009-02-17 13:40:00,38.54,38.77,38.52,38.77,12500.0,29.1151,29.2888,29.0999,29.2888,12500.0
2009-02-17 13:45:00,38.74,38.85,38.66,38.78,24300.0,29.2661,29.3492,29.2057,29.2964,24300.0
2009-02-17 13:50:00,38.77,38.81,38.61,38.63,11900.0,29.2888,29.319,29.1679,29.183,11900.0
2009-02-17 13:55:00,38.62,38.67,38.56,38.65,11100.0,29.1755,29.2133,29.1302,29.1981,11100.0
2009-02-17 14:00:00,38.64,38.72,38.56,38.71,30600.0,29.1906,29.251,29.1302,29.2435,30600.0
2009-02-17 14:05:00,38.7,38.88,38.69,38.79,15000.0,29.2359,29.3719,29.2284,29.3039,15000.0
2009-02-17 14:10:00,38.76,38.82,38.7,38.72,12500.0,29.2812,29.3266,29.2359,29.251,12500.0
2009-02-17 14:15:00,38.74,38.79,38.7,38.7,9300.0,29.2661,29.3039,29.2359,29.2359,9300.0
2009-02-17 14:20:00,38.72,38.79,38.65,38.67,31800.0,29.251,29.3039,29.1981,29.2133,31800.0
2009-02-17 14:25:00,38.67,38.75,38.56,38.6,20000.0,29.2133,29.2737,29.1302,29.1604,20000.0
2009-02-17 14:30:00,38.59,38.83,38.57,38.76,34200.0,29.1528,29.3341,29.1377,29.2812,34200.0
2009-02-17 14:35:00,38.73,38.9,38.73,38.83,31900.0,29.2586,29.387,29.2586,29.3341,31900.0
2009-02-17 14:40:00,38.85,38.91,38.74,38.88,22900.0,29.3492,29.3946,29.2661,29.3719,22900.0
2009-02-17 14:45:00,38.87,38.91,38.73,38.73,21200.0,29.3643,29.3946,29.2586,29.2586,21200.0
2009-02-17 14:50:00,38.75,38.92,38.72,38.72,45800.0,29.2737,29.4021,29.251,29.251,45800.0
2009-02-17 14:55:00,38.72,38.81,38.64,38.8,36800.0,29.251,29.319,29.1906,29.3115,36800.0
2009-02-17 15:00:00,38.78,38.78,38.56,38.65,35100.0,29.2964,29.2964,29.1302,29.1981,35100.0
2009-02-17 15:05:00,38.67,38.86,38.63,38.78,45700.0,29.2133,29.3568,29.183,29.2964,45700.0
2009-02-17 15:10:00,38.79,38.84,38.67,38.72,49000.0,29.3039,29.3417,29.2133,29.251,49000.0
2009-02-17 15:15:00,38.72,38.88,38.59,38.59,40600.0,29.251,29.3719,29.1528,29.1528,40600.0
2009-02-17 15:20:00,38.57,38.66,38.48,38.64,28700.0,29.1377,29.2057,29.0697,29.1906,28700.0
2009-02-17 15:25:00,38.65,38.73,38.55,38.68,80600.0,29.1981,29.2586,29.1226,29.2208,80600.0
2009-02-17 15:30:00,38.69,39.18,38.68,39.12,77600.0,29.2284,29.5985,29.2208,29.5532,77600.0
2009-02-17 15:35:00,39.14,39.17,38.9,39.03,83900.0,29.5683,29.591,29.387,29.4852,83900.0
2009-02-17 15:40:00,39.03,39.04,38.65,38.76,63700.0,29.4852,29.4928,29.1981,29.2812,63700.0
2009-02-17 15:45:00,38.76,38.89,38.6,38.65,47000.0,29.2812,29.3795,29.1604,29.1981,47000.0
2009-02-17 15:50:00,38.66,38.72,38.54,38.59,60600.0,29.2057,29.251,29.1151,29.1528,60600.0
2009-02-17 15:55:00,38.62,38.71,38.59,38.6,130100.0,29.1755,29.2435,29.1528,29.1604,130100.0
2009-02-18 09:30:00,38.99,38.99,38.52,38.72,13200.0,29.455,29.455,29.0999,29.251,13200.0
2009-02-18 09:35:00,38.7,38.8,38.65,38.69,37300.0,29.2359,29.3115,29.1981,29.2284,37300.0
2009-02-18 09:40:00,38.7,38.93,38.66,38.93,16300.0,29.2359,29.4097,29.2057,29.4097,16300.0
2009-02-18 09:45:00,38.93,38.94,38.64,38.64,15900.0,29.4097,29.4172,29.1906,29.1906,15900.0
2009-02-18 09:50:00,38.62,38.65,38.48,38.57,16200.0,29.1755,29.1981,29.0697,29.1377,16200.0
2009-02-18 09:55:00,38.58,38.64,38.36,38.36,15500.0,29.1453,29.1906,28.9791,28.9791,15500.0
2009-02-18 10:00:00,38.38,38.47,38.3,38.34,18000.0,28.9942,29.0622,28.9337,28.964,18000.0
2009-02-18 10:05:00,38.34,38.46,38.27,38.32,36600.0,28.964,29.0546,28.9111,28.9489,36600.0
2009-02-18 10:10:00,38.33,38.33,38.09,38.09,41800.0,28.9564,28.9564,28.7751,28.7751,41800.0
2009-02-18 10:15:00,38.08,38.31,38.08,38.21,32200.0,28.7675,28.9413,28.7675,28.8658,32200.0
2009-02-18 10:20:00,38.23,38.53,38.23,38.53,18100.0,28.8809,29.1075,28.8809,29.1075,18100.0
2009-02-18 10:25:00,38.5,38.61,38.43,38.55,21700.0,29.0848,29.1679,29.032,29.1226,21700.0
2009-02-18 10:30:00,38.58,38.8,38.57,38.79,23000.0,29.1453,29.3115,29.1377,29.3039,23000.0
2009-02-18 10:35:00,38.8,38.82,38.64,38.68,25500.0,29.3115,29.3266,29.1906,29.2208,25500.0
2009-02-18 10:40:00,38.69,38.8,38.63,38.68,16200.0,29.2284,29.3115,29.183,29.2208,16200.0
2009-02-18 10:45:00,38.65,38.88,38.65,38.79,27500.0,29.1981,29.3719,29.1981,29.3039,27500.0
2009-02-18 10:50:00,38.77,38.84,38.75,38.75,38200.0,29.2888,29.3417,29.2737,29.2737,38200.0
2009-02-18 10:55:00,38.75,38.87,38.7,38.81,24500.0,29.2737,29.3643,29.2359,29.319,24500.0
2009-02-18 11:00:00,38.82,38.82,38.62,38.64,10900.0,29.3266,29.3266,29.1755,29.1906,10900.0
2009-02-18 11:05:00,38.63,38.8,38.61,38.8,14200.0,29.183,29.3115,29.1679,29.3115,14200.0
2009-02-18 11:10:00,38.8,39.0,38.8,38.92,17800.0,29.3115,29.4626,29.3115,29.4021,17800.0
2009-02-18 11:15:00,38.95,39.13,38.95,38.95,29500.0,29.4248,29.5608,29.4248,29.4248,29500.0
2009-02-18 11:20:00,38.97,39.3,38.97,39.26,15000.0,29.4399,29.6892,29.4399,29.659,15000.0
2009-02-18 11:25:00,39.24,39.29,39.14,39.19,13400.0,29.6439,29.6816,29.5683,29.6061,13400.0
2009-02-18 11:30:00,39.18,39.22,39.02,39.05,9400.0,29.5985,29.6288,29.4777,29.5003,9400.0
2009-02-18 11:35:00,39.05,39.12,38.97,39.05,20500.0,29.5003,29.5532,29.4399,29.5003,20500.0
2009-02-18 11:40:00,39.04,39.26,38.94,39.24,21300.0,29.4928,29.659,29.4172,29.6439,21300.0
2009-02-18 11:45:00,39.23,39.29,39.13,39.13,24200.0,29.6363,29.6816,29.5608,29.5608,24200.0
2009-02-18 11:50:00,39.12,39.22,39.06,39.19,27100.0,29.5532,29.6288,29.5079,29.6061,27100.0
2009-02-18 11:55:00,39.16,39.32,39.16,39.2,20300.0,29.5834,29.7043,29.5834,29.6136,20300.0
2009-02-18 12:00:00,39.21,39.39,39.14,39.38,22400.0,29.6212,29.7572,29.5683,29.7496,22400.0
2009-02-18 12:05:00,39.4,39.47,39.3,39.43,25500.0,29.7647,29.8176,29.6892,29.7874,25500.0
2009-02-18 12:10:00,39.45,39.52,39.35,39.4,14400.0,29.8025,29.8554,29.727,29.7647,14400.0
2009-02-18 12:15:00,39.43,39.52,39.41,39.42,28300.0,29.7874,29.8554,29.7723,29.7798,28300.0
2009-02-18 12:20:00,39.42,39.55,39.4,39.46,17600.0,29.7798,29.8781,29.7647,29.8101,17600.0
2009-02-18 12:25:00,39.46,39.47,39.22,39.24,12100.0,29.8101,29.8176,29.6288,29.6439,12100.0
2009-02-18 12:30:00,39.26,39.31,39.11,39.13,15500.0,29.659,29.6967,29.5457,29.5608,15500.0
2009-02-18 12:35:00,39.12,39.15,38.98,39.0,13600.0,29.5532,29.5759,29.4474,29.4626,13600.0
2009-02-18 12:40:00,39.02,39.1,38.98,39.1,9900.0,29.4777,29.5381,29.4474,29.5381,9900.0
2009-02-18 12:45:00,39.1,39.14,39.0,39.02,7800.0,29.5381,29.5683,29.4626,29.4777,7800.0
2009-02-18 12:50:00,39.0,39.03,38.95,39.02,28700.0,29.4626,29.4852,29.4248,29.4777,28700.0
2009-02-18 12:55:00,39.02,39.19,39.01,39.13,19400.0,29.4777,29.6061,29.4701,29.5608,19400.0
2009-02-18 13:00:00,39.11,39.25,39.02,39.09,44600.0,29.5457,29.6514,29.4777,29.5305,44600.0
2009-02-18 13:05:00,39.07,39.13,38.98,39.03,39100.0,29.5154,29.5608,29.4474,29.4852,39100.0
2009-02-18 13:10:00,39.01,39.08,39.0,39.06,7900.0,29.4701,29.523,29.4626,29.5079,7900.0
2009-02-18 13:15:00,39.08,39.08,38.86,38.86,22800.0,29.523,29.523,29.3568,29.3568,22800.0
2009-02-18 13:20:00,38.83,38.92,38.81,38.85,12000.0,29.3341,29.4021,29.319,29.3492,12000.0
2009-02-18 13:25:00,38.85,38.99,38.85,38.94,12800.0,29.3492,29.455,29.3492,29.4172,12800.0
2009-02-18 13:30:00,38.94,38.96,38.82,38.88,9800.0,29.4172,29.4323,29.3266,29.3719,9800.0
2009-02-18 13:35:00,38.87,38.9,38.69,38.71,9500.0,29.3643,29.387,29.2284,29.2435,9500.0
2009-02-18 13:40:00,38.7,38.71,38.63,38.68,7700.0,29.2359,29.2435,29.183,29.2208,7700.0
2009-02-18 13:45:00,38.67,38.72,38.63,38.65,22000.0,29.2133,29.251,29.183,29.1981,22000.0
2009-02-18 13:50:00,38.63,38.63,38.52,38.62,18000.0,29.183,29.183,29.0999,29.1755,18000.0
2009-02-18 13:55:00,38.61,38.7,38.59,38.61,9300.0,29.1679,29.2359,29.1528,29.1679,9300.0
2009-02-18 14:00:00,38.6,38.73,38.51,38.69,23500.0,29.1604,29.2586,29.0924,29.2284,23500.0
2009-02-18 14:05:00,38.66,38.8,38.65,38.77,16700.0,29.2057,29.3115,29.1981,29.2888,16700.0
2009-02-18 14:10:00,38.76,38.78,38.47,38.5,52800.0,29.2812,29.2964,29.0622,29.0848,52800.0
2009-02-18 14:15:00,38.5,38.67,38.48,38.6,33300.0,29.0848,29.2133,29.0697,29.1604,33300.0
2009-02-18 14:20:00,38.62,38.75,38.62,38.74,42700.0,29.1755,29.2737,29.1755,29.2661,42700.0
2009-02-18 14:25:00,38.73,38.78,38.57,38.72,14800.0,29.2586,29.2964,29.1377,29.251,14800.0
2009-02-18 14:30:00,38.73,38.82,38.64,38.76,11300.0,29.2586,29.3266,29.1906,29.2812,11300.0
2009-02-18 14:35:00,38.75,38.78,38.5,38.5,17100.0,29.2737,29.2964,29.0848,29.0848,17100.0
2009-02-18 14:40:00,38.51,38.61,38.47,38.53,34400.0,29.0924,29.1679,29.0622,29.1075,34400.0
2009-02-18 14:45:00,38.55,38.57,38.45,38.48,19200.0,29.1226,29.1377,29.0471,29.0697,19200.0
2009-02-18 14:50:00,38.47,38.55,38.46,38.52,24900.0,29.0622,29.1226,29.0546,29.0999,24900.0
2009-02-18 14:55:00,38.51,38.89,38.49,38.85,46000.0,29.0924,29.3795,29.0773,29.3492,46000.0
2009-02-18 15:00:00,38.87,38.92,38.76,38.81,33100.0,29.3643,29.4021,29.2812,29.319,33100.0
2009-02-18 15:05:00,38.82,38.89,38.7,38.71,61600.0,29.3266,29.3795,29.2359,29.2435,61600.0
2009-02-18 15:10:00,38.72,38.95,38.7,38.85,55600.0,29.251,29.4248,29.2359,29.3492,55600.0
2009-02-18 15:15:00,38.84,38.85,38.7,38.82,35400.0,29.3417,29.3492,29.2359,29.3266,35400.0
2009-02-18 15:20:00,38.79,38.89,38.57,38.79,30100.0,29.3039,29.3795,29.1377,29.3039,30100.0
2009-02-18 15:25:00,38.8,38.8,38.5,38.53,28900.0,29.3115,29.3115,29.0848,29.1075,28900.0
2009-02-18 15:30:00,38.52,38.72,38.5,38.61,41300.0,29.0999,29.251,29.0848,29.1679,41300.0
2009-02-18 15:35:00,38.59,38.69,38.54,38.64,30200.0,29.1528,29.2284,29.1151,29.1906,30200.0
2009-02-18 15:40:00,38.62,38.81,38.56,38.66,34900.0,29.1755,29.319,29.1302,29.2057,34900.0
2009-02-18 15:45:00,38.66,38.73,38.61,38.63,26800.0,29.2057,29.2586,29.1679,29.183,26800.0
2009-02-18 15:50:00,38.64,38.72,38.61,38.64,44300.0,29.1906,29.251,29.1679,29.1906,44300.0
2009-02-18 15:55:00,38.64,38.74,38.59,38.62,44300.0,29.1906,29.2661,29.1528,29.1755,44300.0
2009-02-19 09:30:00,39.32,39.32,38.69,38.83,18800.0,29.7043,29.7043,29.2284,29.3341,18800.0
2009-02-19 09:35:00,38.81,39.31,38.81,39.07,15900.0,29.319,29.6967,29.319,29.5154,15900.0
2009-02-19 09:40:00,39.07,39.34,39.07,39.24,15300.0,29.5154,29.7194,29.5154,29.6439,15300.0
2009-02-19 09:45:00,39.25,39.3,39.11,39.11,12400.0,29.6514,29.6892,29.5457,29.5457,12400.0
2009-02-19 09:50:00,39.13,39.2,39.01,39.06,14200.0,29.5608,29.6136,29.4701,29.5079,14200.0
2009-02-19 09:55:00,39.08,39.2,39.06,39.14,7400.0,29.523,29.6136,29.5079,29.5683,7400.0
2009-02-19 10:00:00,39.13,39.22,39.04,39.17,10900.0,29.5608,29.6288,29.4928,29.591,10900.0
2009-02-19 10:05:00,39.16,39.16,38.93,38.99,15000.0,29.5834,29.5834,29.4097,29.455,15000.0
2009-02-19 10:10:00,38.99,39.01,38.88,38.88,15800.0,29.455,29.4701,29.3719,29.3719,15800.0
2009-02-19 10:15:00,38.9,38.92,38.68,38.7,12600.0,29.387,29.4021,29.2208,29.2359,12600.0
2009-02-19 10:20:00,38.68,38.8,38.67,38.77,31600.0,29.2208,29.3115,29.2133,29.2888,31600.0
2009-02-19 10:25:00,38.76,38.76,38.6,38.71,21900.0,29.2812,29.2812,29.1604,29.2435,21900.0
2009-02-19 10:30:00,38.68,38.7,38.58,38.59,13800.0,29.2208,29.2359,29.1453,29.1528,13800.0
2009-02-19 10:35:00,38.59,38.72,38.57,38.67,19900.0,29.1528,29.251,29.1377,29.2133,19900.0
2009-02-19 10:40:00,38.65,38.83,38.61,38.79,9000.0,29.1981,29.3341,29.1679,29.3039,9000.0
2009-02-19 10:45:00,38.81,38.84,38.68,38.7,12200.0,29.319,29.3417,29.2208,29.2359,12200.0
2009-02-19 10:50:00,38.73,38.73,38.55,38.57,10100.0,29.2586,29.2586,29.1226,29.1377,10100.0
2009-02-19 10:55:00,38.56,38.62,38.49,38.51,11100.0,29.1302,29.1755,29.0773,29.0924,11100.0
2009-02-19 11:00:00,38.53,38.72,38.49,38.67,24300.0,29.1075,29.251,29.0773,29.2133,24300.0
2009-02-19 11:05:00,38.66,38.88,38.66,38.75,16300.0,29.2057,29.3719,29.2057,29.2737,16300.0
2009-02-19 11:10:00,38.75,38.78,38.68,38.71,11500.0,29.2737,29.2964,29.2208,29.2435,11500.0
2009-02-19 11:15:00,38.71,38.71,38.63,38.65,12000.0,29.2435,29.2435,29.183,29.1981,12000.0
2009-02-19 11:20:00,38.64,38.68,38.45,38.47,16600.0,29.1906,29.2208,29.0471,29.0622,16600.0
2009-02-19 11:25:00,38.47,38.55,38.41,38.53,23700.0,29.0622,29.1226,29.0168,29.1075,23700.0
2009-02-19 11:30:00,38.51,38.53,38.41,38.43,9100.0,29.0924,29.1075,29.0168,29.032,9100.0
2009-02-19 11:35:00,38.43,38.53,38.41,38.45,8500.0,29.032,29.1075,29.0168,29.0471,8500.0
2009-02-19 11:40:00,38.44,38.47,38.26,38.3,14300.0,29.0395,29.0622,28.9035,28.9337,14300.0
2009-02-19 11:45:00,38.31,38.32,38.25,38.27,8100.0,28.9413,28.9489,28.896,28.9111,8100.0
2009-02-19 11:50:00,38.25,38.37,38.25,38.29,13100.0,28.896,28.9866,28.896,28.9262,13100.0
2009-02-19 11:55:00,38.29,38.35,38.19,38.24,18500.0,28.9262,28.9715,28.8506,28.8884,18500.0
2009-02-19 12:00:00,38.24,38.25,38.1,38.1,6500.0,28.8884,28.896,28.7827,28.7827,6500.0
2009-02-19 12:05:00,38.09,38.24,38.05,38.24,14800.0,28.7751,28.8884,28.7449,28.8884,14800.0
2009-02-19 12:10:00,38.24,38.28,38.09,38.09,9600.0,28.8884,28.9186,28.7751,28.7751,9600.0
2009-02-19 12:15:00,38.11,38.22,38.11,38.2,13000.0,28.7902,28.8733,28.7902,28.8582,13000.0
2009-02-19 12:20:00,38.2,38.34,38.15,38.27,13300.0,28.8582,28.964,28.8204,28.9111,13300.0
2009-02-19 12:25:00,38.28,38.28,38.17,38.24,10400.0,28.9186,28.9186,28.8355,28.8884,10400.0
2009-02-19 12:30:00,38.21,38.26,38.15,38.25,12800.0,28.8658,28.9035,28.8204,28.896,12800.0
2009-02-19 12:35:00,38.24,38.26,38.21,38.26,9400.0,28.8884,28.9035,28.8658,28.9035,9400.0
2009-02-19 12:40:00,38.27,38.27,38.18,38.22,8800.0,28.9111,28.9111,28.8431,28.8733,8800.0
2009-02-19 12:45:00,38.23,38.23,38.14,38.17,15100.0,28.8809,28.8809,28.8129,28.8355,15100.0
2009-02-19 12:50:00,38.18,38.22,38.09,38.19,21600.0,28.8431,28.8733,28.7751,28.8506,21600.0
2009-02-19 12:55:00,38.2,38.26,38.18,38.21,11100.0,28.8582,28.9035,28.8431,28.8658,11100.0
2009-02-19 13:00:00,38.22,38.25,38.12,38.17,16100.0,28.8733,28.896,28.7978,28.8355,16100.0
2009-02-19 13:05:00,38.17,38.43,38.17,38.43,15000.0,28.8355,29.032,28.8355,29.032,15000.0
2009-02-19 13:10:00,38.41,38.46,38.39,38.43,8900.0,29.0168,29.0546,29.0017,29.032,8900.0
2009-02-19 13:15:00,38.43,38.55,38.39,38.51,14100.0,29.032,29.1226,29.0017,29.0924,14100.0
2009-02-19 13:20:00,38.5,38.55,38.46,38.55,10200.0,29.0848,29.1226,29.0546,29.1226,10200.0
2009-02-19 13:25:00,38.53,38.54,38.45,38.51,12600.0,29.1075,29.1151,29.0471,29.0924,12600.0
2009-02-19 13:30:00,38.5,38.52,38.4,38.44,9100.0,29.0848,29.0999,29.0093,29.0395,9100.0
2009-02-19 13:35:00,38.42,38.44,38.37,38.39,12500.0,29.0244,29.0395,28.9866,29.0017,12500.0
2009-02-19 13:40:00,38.4,38.45,38.34,38.36,13500.0,29.0093,29.0471,28.964,28.9791,13500.0
2009-02-19 13:45:00,38.36,38.4,38.3,38.33,15200.0,28.9791,29.0093,28.9337,28.9564,15200.0
2009-02-19 13:50:00,38.32,38.34,38.2,38.21,16000.0,28.9489,28.964,28.8582,28.8658,16000.0
2009-02-19 13:55:00,38.2,38.2,38.09,38.15,18000.0,28.8582,28.8582,28.7751,28.8204,18000.0
2009-02-19 14:00:00,38.16,38.25,38.13,38.2,17000.0,28.828,28.896,28.8053,28.8582,17000.0
2009-02-19 14:05:00,38.21,38.26,38.18,38.22,10600.0,28.8658,28.9035,28.8431,28.8733,10600.0
2009-02-19 14:10:00,38.22,38.24,38.09,38.09,13600.0,28.8733,28.8884,28.7751,28.7751,13600.0
2009-02-19 14:15:00,38.1,38.13,37.98,38.0,11100.0,28.7827,28.8053,28.692,28.7071,11100.0
2009-02-19 14:20:00,38.0,38.04,37.97,38.02,14300.0,28.7071,28.7373,28.6844,28.7222,14300.0
2009-02-19 14:25:00,37.99,38.14,37.99,38.12,19000.0,28.6996,28.8129,28.6996,28.7978,19000.0
2009-02-19 14:30:00,38.11,38.14,38.04,38.09,18600.0,28.7902,28.8129,28.7373,28.7751,18600.0
2009-02-19 14:35:00,38.06,38.11,38.02,38.11,14300.0,28.7524,28.7902,28.7222,28.7902,14300.0
2009-02-19 14:40:00,38.08,38.09,37.88,37.89,19800.0,28.7675,28.7751,28.6165,28.624,19800.0
2009-02-19 14:45:00,37.91,38.0,37.85,37.85,22800.0,28.6391,28.7071,28.5938,28.5938,22800.0
2009-02-19 14:50:00,37.85,38.0,37.83,37.97,23800.0,28.5938,28.7071,28.5787,28.6844,23800.0
2009-02-19 14:55:00,37.97,38.13,37.97,38.01,22500.0,28.6844,28.8053,28.6844,28.7147,22500.0
2009-02-19 15:00:00,38.0,38.1,37.97,38.02,16800.0,28.7071,28.7827,28.6844,28.7222,16800.0
2009-02-19 15:05:00,38.0,38.01,37.86,37.87,26500.0,28.7071,28.7147,28.6013,28.6089,26500.0
2009-02-19 15:10:00,37.87,37.88,37.74,37.8,30800.0,28.6089,28.6165,28.5107,28.556,30800.0
2009-02-19 15:15:00,37.78,37.87,37.76,37.85,69100.0,28.5409,28.6089,28.5258,28.5938,69100.0
2009-02-19 15:20:00,37.85,37.9,37.75,37.83,46900.0,28.5938,28.6316,28.5182,28.5787,46900.0
2009-02-19 15:25:00,37.83,38.07,37.81,38.0,35400.0,28.5787,28.76,28.5636,28.7071,35400.0
2009-02-19 15:30:00,37.99,38.02,37.7,37.7,45100.0,28.6996,28.7222,28.4805,28.4805,45100.0
2009-02-19 15:35:00,37.7,37.81,37.63,37.65,37800.0,28.4805,28.5636,28.4276,28.4427,37800.0
2009-02-19 15:40:00,37.66,37.88,37.6,37.87,55100.0,28.4503,28.6165,28.4049,28.6089,55100.0
2009-02-19 15:45:00,37.87,38.05,37.79,37.95,46800.0,28.6089,28.7449,28.5485,28.6693,46800.0
2009-02-19 15:50:00,37.94,38.02,37.82,37.82,62600.0,28.6618,28.7222,28.5711,28.5711,62600.0
2009-02-19 15:55:00,37.82,37.83,37.69,37.73,120000.0,28.5711,28.5787,28.4729,28.5031,120000.0
2009-02-20 09:30:00,37.25,38.41,37.14,37.2,109500.0,28.1405,29.0168,28.0574,28.1027,109500.0
2009-02-20 09:35:00,37.25,37.27,37.0,37.0,19700.0,28.1405,28.1556,27.9517,27.9517,19700.0
2009-02-20 09:40:00,37.01,37.05,36.88,37.03,46500.0,27.9592,27.9894,27.861,27.9743,46500.0
2009-02-20 09:45:00,37.06,37.13,37.04,37.08,18200.0,27.997,28.0499,27.9819,28.0121,18200.0
2009-02-20 09:50:00,37.09,37.2,37.0,37.12,23900.0,28.0196,28.1027,27.9517,28.0423,23900.0
2009-02-20 09:55:00,37.13,37.25,37.11,37.22,15900.0,28.0499,28.1405,28.0348,28.1179,15900.0
2009-02-20 10:00:00,37.25,37.27,37.15,37.21,24400.0,28.1405,28.1556,28.065,28.1103,24400.0
2009-02-20 10:05:00,37.21,37.58,37.2,37.4,18500.0,28.1103,28.3898,28.1027,28.2538,18500.0
2009-02-20 10:10:00,37.45,37.58,37.42,37.54,35400.0,28.2916,28.3898,28.2689,28.3596,35400.0
2009-02-20 10:15:00,37.51,37.58,37.43,37.43,17900.0,28.3369,28.3898,28.2765,28.2765,17900.0
2009-02-20 10:20:00,37.39,37.45,37.29,37.34,15600.0,28.2463,28.2916,28.1707,28.2085,15600.0
2009-02-20 10:25:00,37.32,37.51,37.3,37.5,16600.0,28.1934,28.3369,28.1783,28.3294,16600.0
2009-02-20 10:30:00,37.48,37.5,37.35,37.45,14600.0,28.3143,28.3294,28.2161,28.2916,14600.0
2009-02-20 10:35:00,37.44,37.53,37.39,37.48,18600.0,28.2841,28.352,28.2463,28.3143,18600.0
2009-02-20 10:40:00,37.47,37.61,37.39,37.53,21900.0,28.3067,28.4125,28.2463,28.352,21900.0
2009-02-20 10:45:00,37.5,37.52,37.37,37.4,7900.0,28.3294,28.3445,28.2312,28.2538,7900.0
2009-02-20 10:50:00,37.38,37.39,37.19,37.24,13900.0,28.2387,28.2463,28.0952,28.133,13900.0
2009-02-20 10:55:00,37.23,37.33,37.22,37.33,26300.0,28.1254,28.201,28.1179,28.201,26300.0
2009-02-20 11:00:00,37.32,37.51,37.32,37.43,31500.0,28.1934,28.3369,28.1934,28.2765,31500.0
2009-02-20 11:05:00,37.43,37.43,37.19,37.21,10100.0,28.2765,28.2765,28.0952,28.1103,10100.0
2009-02-20 11:10:00,37.22,37.25,37.09,37.09,14800.0,28.1179,28.1405,28.0196,28.0196,14800.0
2009-02-20 11:15:00,37.09,37.17,37.01,37.16,11500.0,28.0196,28.0801,27.9592,28.0725,11500.0
2009-02-20 11:20:00,37.16,37.25,37.11,37.11,12500.0,28.0725,28.1405,28.0348,28.0348,12500.0
2009-02-20 11:25:00,37.11,37.11,37.02,37.08,11200.0,28.0348,28.0348,27.9668,28.0121,11200.0
2009-02-20 11:30:00,37.06,37.07,37.0,37.05,21300.0,27.997,28.0045,27.9517,27.9894,21300.0
2009-02-20 11:35:00,37.04,37.18,37.01,37.18,27600.0,27.9819,28.0876,27.9592,28.0876,27600.0
2009-02-20 11:40:00,37.17,37.19,37.07,37.13,14000.0,28.0801,28.0952,28.0045,28.0499,14000.0
2009-02-20 11:45:00,37.14,37.14,37.02,37.11,13500.0,28.0574,28.0574,27.9668,28.0348,13500.0
2009-02-20 11:50:00,37.1,37.11,37.0,37.03,16700.0,28.0272,28.0348,27.9517,27.9743,16700.0
2009-02-20 11:55:00,37.03,37.09,37.0,37.01,13500.0,27.9743,28.0196,27.9517,27.9592,13500.0
2009-02-20 12:00:00,37.02,37.12,37.01,37.1,12600.0,27.9668,28.0423,27.9592,28.0272,12600.0
2009-02-20 12:05:00,37.12,37.18,37.06,37.18,7600.0,28.0423,28.0876,27.997,28.0876,7600.0
2009-02-20 12:10:00,37.19,37.29,37.19,37.22,15400.0,28.0952,28.1707,28.0952,28.1179,15400.0
2009-02-20 12:15:00,37.22,37.26,37.14,37.2,8900.0,28.1179,28.1481,28.0574,28.1027,8900.0
2009-02-20 12:20:00,37.2,37.22,37.11,37.12,4500.0,28.1027,28.1179,28.0348,28.0423,4500.0
2009-02-20 12:25:00,37.12,37.14,37.05,37.12,5200.0,28.0423,28.0574,27.9894,28.0423,5200.0
2009-02-20 12:30:00,37.1,37.21,37.06,37.21,12000.0,28.0272,28.1103,27.997,28.1103,12000.0
2009-02-20 12:35:00,37.21,37.27,37.2,37.27,10100.0,28.1103,28.1556,28.1027,28.1556,10100.0
2009-02-20 12:40:00,37.27,37.28,37.14,37.18,9400.0,28.1556,28.1632,28.0574,28.0876,9400.0
2009-02-20 12:45:00,37.17,37.18,36.94,37.01,22400.0,28.0801,28.0876,27.9063,27.9592,22400.0
2009-02-20 12:50:00,37.0,37.04,36.91,36.93,27700.0,27.9517,27.9819,27.8837,27.8988,27700.0
2009-02-20 12:55:00,36.93,37.01,36.75,36.85,16600.0,27.8988,27.9592,27.7628,27.8383,16600.0
2009-02-20 13:00:00,36.84,36.88,36.75,36.81,12400.0,27.8308,27.861,27.7628,27.8081,12400.0
2009-02-20 13:05:00,36.81,36.87,36.73,36.74,10500.0,27.8081,27.8534,27.7477,27.7552,10500.0
2009-02-20 13:10:00,36.77,36.82,36.73,36.73,9700.0,27.7779,27.8157,27.7477,27.7477,9700.0
2009-02-20 13:15:00,36.71,36.73,36.63,36.67,12700.0,27.7326,27.7477,27.6721,27.7024,12700.0
2009-02-20 13:20:00,36.68,36.8,36.67,36.73,17400.0,27.7099,27.8006,27.7024,27.7477,17400.0
2009-02-20 13:25:00,36.73,36.88,36.72,36.79,14100.0,27.7477,27.861,27.7401,27.793,14100.0
2009-02-20 13:30:00,36.79,36.85,36.72,36.83,17500.0,27.793,27.8383,27.7401,27.8232,17500.0
2009-02-20 13:35:00,36.81,36.89,36.72,36.83,15100.0,27.8081,27.8686,27.7401,27.8232,15100.0
2009-02-20 13:40:00,36.84,36.95,36.78,36.91,14800.0,27.8308,27.9139,27.7855,27.8837,14800.0
2009-02-20 13:45:00,36.91,36.93,36.78,36.85,18600.0,27.8837,27.8988,27.7855,27.8383,18600.0
2009-02-20 13:50:00,36.85,37.02,36.85,36.98,14000.0,27.8383,27.9668,27.8383,27.9365,14000.0
2009-02-20 13:55:00,36.99,37.12,36.93,37.05,20700.0,27.9441,28.0423,27.8988,27.9894,20700.0
2009-02-20 14:00:00,37.03,37.05,36.86,36.87,12300.0,27.9743,27.9894,27.8459,27.8534,12300.0
2009-02-20 14:05:00,36.87,37.0,36.86,36.96,15600.0,27.8534,27.9517,27.8459,27.9214,15600.0
2009-02-20 14:10:00,36.96,36.97,36.85,36.9,12500.0,27.9214,27.929,27.8383,27.8761,12500.0
2009-02-20 14:15:00,36.91,37.39,36.88,37.26,55900.0,27.8837,28.2463,27.861,28.1481,55900.0
2009-02-20 14:20:00,37.24,37.59,37.17,37.56,34100.0,28.133,28.3974,28.0801,28.3747,34100.0
2009-02-20 14:25:00,37.54,37.72,37.18,37.28,46500.0,28.3596,28.4956,28.0876,28.1632,46500.0
2009-02-20 14:30:00,37.3,37.53,37.28,37.43,29600.0,28.1783,28.352,28.1632,28.2765,29600.0
2009-02-20 14:35:00,37.44,37.65,37.27,37.65,41000.0,28.2841,28.4427,28.1556,28.4427,41000.0
2009-02-20 14:40:00,37.63,37.68,37.47,37.53,36000.0,28.4276,28.4654,28.3067,28.352,36000.0
2009-02-20 14:45:00,37.53,37.79,37.49,37.79,34700.0,28.352,28.5485,28.3218,28.5485,34700.0
2009-02-20 14:50:00,37.78,37.95,37.7,37.71,40600.0,28.5409,28.6693,28.4805,28.488,40600.0
2009-02-20 14:55:00,37.72,37.76,37.53,37.62,26000.0,28.4956,28.5258,28.352,28.42,26000.0
2009-02-20 15:00:00,37.61,37.61,37.37,37.47,42100.0,28.4125,28.4125,28.2312,28.3067,42100.0
2009-02-20 15:05:00,37.47,37.59,37.42,37.51,36100.0,28.3067,28.3974,28.2689,28.3369,36100.0
2009-02-20 15:10:00,37.51,37.56,37.28,37.53,33400.0,28.3369,28.3747,28.1632,28.352,33400.0
2009-02-20 15:15:00,37.52,37.65,37.46,37.61,23100.0,28.3445,28.4427,28.2992,28.4125,23100.0
2009-02-20 15:20:00,37.6,37.63,37.4,37.45,23200.0,28.4049,28.4276,28.2538,28.2916,23200.0
2009-02-20 15:25:00,37.47,37.56,37.21,37.26,34200.0,28.3067,28.3747,28.1103,28.1481,34200.0
2009-02-20 15:30:00,37.23,37.41,37.11,37.33,30700.0,28.1254,28.2614,28.0348,28.201,30700.0
2009-02-20 15:35:00,37.33,37.5,37.31,37.34,37400.0,28.201,28.3294,28.1858,28.2085,37400.0
2009-02-20 15:40:00,37.36,37.42,37.17,37.23,49200.0,28.2236,28.2689,28.0801,28.1254,49200.0
2009-02-20 15:45:00,37.24,37.37,37.16,37.33,50700.0,28.133,28.2312,28.0725,28.201,50700.0
2009-02-20 15:50:00,37.35,37.59,37.29,37.49,63500.0,28.2161,28.3974,28.1707,28.3218,63500.0
2009-02-20 15:55:00,37.51,37.56,37.43,37.44,56100.0,28.3369,28.3747,28.2765,28.2841,56100.0
2009-02-23 09:30:00,37.83,37.88,37.71,37.83,17000.0,28.5787,28.6165,28.488,28.5787,17000.0
2009-02-23 09:35:00,37.83,37.95,37.73,37.95,13500.0,28.5787,28.6693,28.5031,28.6693,13500.0
2009-02-23 09:40:00,37.97,38.03,37.67,37.67,17300.0,28.6844,28.7298,28.4578,28.4578,17300.0
2009-02-23 09:45:00,37.65,37.67,37.47,37.47,18700.0,28.4427,28.4578,28.3067,28.3067,18700.0
2009-02-23 09:50:00,37.46,37.52,37.36,37.49,15900.0,28.2992,28.3445,28.2236,28.3218,15900.0
2009-02-23 09:55:00,37.51,37.54,37.29,37.32,18600.0,28.3369,28.3596,28.1707,28.1934,18600.0
2009-02-23 10:00:00,37.31,37.34,37.13,37.16,13800.0,28.1858,28.2085,28.0499,28.0725,13800.0
2009-02-23 10:05:00,37.1,37.13,36.99,37.04,18200.0,28.0272,28.0499,27.9441,27.9819,18200.0
2009-02-23 10:10:00,37.05,37.13,36.94,36.96,12300.0,27.9894,28.0499,27.9063,27.9214,12300.0
2009-02-23 10:15:00,36.95,37.02,36.88,36.95,11300.0,27.9139,27.9668,27.861,27.9139,11300.0
2009-02-23 10:20:00,36.97,37.2,36.97,37.19,18000.0,27.929,28.1027,27.929,28.0952,18000.0
2009-02-23 10:25:00,37.16,37.18,37.02,37.07,17000.0,28.0725,28.0876,27.9668,28.0045,17000.0
2009-02-23 10:30:00,37.07,37.1,37.0,37.0,17100.0,28.0045,28.0272,27.9517,27.9517,17100.0
2009-02-23 10:35:00,36.99,36.99,36.78,36.85,30600.0,27.9441,27.9441,27.7855,27.8383,30600.0
2009-02-23 10:40:00,36.85,36.92,36.79,36.92,20100.0,27.8383,27.8912,27.793,27.8912,20100.0
2009-02-23 10:45:00,36.9,37.04,36.86,37.04,25700.0,27.8761,27.9819,27.8459,27.9819,25700.0
2009-02-23 10:50:00,37.05,37.12,36.99,37.01,18500.0,27.9894,28.0423,27.9441,27.9592,18500.0
2009-02-23 10:55:00,37.01,37.01,36.74,36.74,17300.0,27.9592,27.9592,27.7552,27.7552,17300.0
2009-02-23 11:00:00,36.75,36.86,36.73,36.85,12600.0,27.7628,27.8459,27.7477,27.8383,12600.0
2009-02-23 11:05:00,36.86,36.88,36.76,36.8,15400.0,27.8459,27.861,27.7703,27.8006,15400.0
2009-02-23 11:10:00,36.82,36.94,36.8,36.85,15800.0,27.8157,27.9063,27.8006,27.8383,15800.0
2009-02-23 11:15:00,36.85,36.95,36.78,36.78,35400.0,27.8383,27.9139,27.7855,27.7855,35400.0
2009-02-23 11:20:00,36.76,36.83,36.7,36.72,16400.0,27.7703,27.8232,27.725,27.7401,16400.0
2009-02-23 11:25:00,36.72,36.88,36.72,36.82,14000.0,27.7401,27.861,27.7401,27.8157,14000.0
2009-02-23 11:30:00,36.81,36.81,36.59,36.64,18600.0,27.8081,27.8081,27.6419,27.6797,18600.0
2009-02-23 11:35:00,36.63,36.73,36.62,36.71,16000.0,27.6721,27.7477,27.6646,27.7326,16000.0
2009-02-23 11:40:00,36.72,36.74,36.67,36.72,18800.0,27.7401,27.7552,27.7024,27.7401,18800.0
2009-02-23 11:45:00,36.73,36.75,36.67,36.75,22900.0,27.7477,27.7628,27.7024,27.7628,22900.0
2009-02-23 11:50:00,36.75,36.89,36.74,36.85,19800.0,27.7628,27.8686,27.7552,27.8383,19800.0
2009-02-23 11:55:00,36.85,36.85,36.7,36.75,16100.0,27.8383,27.8383,27.725,27.7628,16100.0
2009-02-23 12:00:00,36.73,36.75,36.58,36.61,20300.0,27.7477,27.7628,27.6344,27.657,20300.0
2009-02-23 12:05:00,36.59,36.65,36.56,36.56,12300.0,27.6419,27.6872,27.6193,27.6193,12300.0
2009-02-23 12:10:00,36.55,36.69,36.54,36.67,17200.0,27.6117,27.7175,27.6041,27.7024,17200.0
2009-02-23 12:15:00,36.67,36.67,36.6,36.64,12500.0,27.7024,27.7024,27.6495,27.6797,12500.0
2009-02-23 12:20:00,36.62,36.7,36.62,36.7,14500.0,27.6646,27.725,27.6646,27.725,14500.0
2009-02-23 12:25:00,36.7,36.73,36.64,36.67,9800.0,27.725,27.7477,27.6797,27.7024,9800.0
2009-02-23 12:30:00,36.65,36.65,36.5,36.5,6700.0,27.6872,27.6872,27.5739,27.5739,6700.0
2009-02-23 12:35:00,36.5,36.55,36.5,36.52,16000.0,27.5739,27.6117,27.5739,27.589,16000.0
2009-02-23 12:40:00,36.53,36.53,36.48,36.5,9400.0,27.5966,27.5966,27.5588,27.5739,9400.0
2009-02-23 12:45:00,36.48,36.49,36.36,36.38,14400.0,27.5588,27.5664,27.4682,27.4833,14400.0
2009-02-23 12:50:00,36.38,36.43,36.3,36.3,12000.0,27.4833,27.5211,27.4228,27.4228,12000.0
2009-02-23 12:55:00,36.3,36.3,36.13,36.13,23800.0,27.4228,27.4228,27.2944,27.2944,23800.0
2009-02-23 13:00:00,36.13,36.23,36.12,36.23,22700.0,27.2944,27.37,27.2869,27.37,22700.0
2009-02-23 13:05:00,36.24,36.42,36.24,36.41,22900.0,27.3775,27.5135,27.3775,27.5059,22900.0
2009-02-23 13:10:00,36.41,36.47,36.38,36.39,20200.0,27.5059,27.5513,27.4833,27.4908,20200.0
2009-02-23 13:15:00,36.39,36.42,36.37,36.39,10100.0,27.4908,27.5135,27.4757,27.4908,10100.0
2009-02-23 13:20:00,36.36,36.39,36.31,36.32,11300.0,27.4682,27.4908,27.4304,27.438,11300.0
2009-02-23 13:25:00,36.32,36.39,36.29,36.29,17600.0,27.438,27.4908,27.4153,27.4153,17600.0
2009-02-23 13:30:00,36.3,36.35,36.2,36.25,14800.0,27.4228,27.4606,27.3473,27.3851,14800.0
2009-02-23 13:35:00,36.27,36.4,36.27,36.38,16600.0,27.4002,27.4984,27.4002,27.4833,16600.0
2009-02-23 13:40:00,36.4,36.45,36.35,36.44,17000.0,27.4984,27.5362,27.4606,27.5286,17000.0
2009-02-23 13:45:00,36.42,36.42,36.28,36.31,14600.0,27.5135,27.5135,27.4077,27.4304,14600.0
2009-02-23 13:50:00,36.32,36.37,36.29,36.37,15300.0,27.438,27.4757,27.4153,27.4757,15300.0
2009-02-23 13:55:00,36.38,36.38,36.25,36.27,20100.0,27.4833,27.4833,27.3851,27.4002,20100.0
2009-02-23 14:00:00,36.26,36.26,36.14,36.23,34000.0,27.3926,27.3926,27.302,27.37,34000.0
2009-02-23 14:05:00,36.23,36.25,36.06,36.07,34400.0,27.37,27.3851,27.2415,27.2491,34400.0
2009-02-23 14:10:00,36.06,36.14,36.03,36.08,26500.0,27.2415,27.302,27.2189,27.2566,26500.0
2009-02-23 14:15:00,36.1,36.3,36.09,36.22,39300.0,27.2718,27.4228,27.2642,27.3624,39300.0
2009-02-23 14:20:00,36.21,36.31,36.2,36.22,35100.0,27.3549,27.4304,27.3473,27.3624,35100.0
2009-02-23 14:25:00,36.21,36.33,36.19,36.32,33700.0,27.3549,27.4455,27.3397,27.438,33700.0
2009-02-23 14:30:00,36.31,36.36,36.13,36.18,26500.0,27.4304,27.4682,27.2944,27.3322,26500.0
2009-02-23 14:35:00,36.17,36.21,36.09,36.13,21600.0,27.3246,27.3549,27.2642,27.2944,21600.0
2009-02-23 14:40:00,36.13,36.18,35.93,36.01,22400.0,27.2944,27.3322,27.1433,27.2038,22400.0
2009-02-23 14:45:00,36.0,36.01,35.88,35.92,17800.0,27.1962,27.2038,27.1056,27.1358,17800.0
2009-02-23 14:50:00,35.91,35.95,35.59,35.66,39900.0,27.1282,27.1584,26.8865,26.9394,39900.0
2009-02-23 14:55:00,35.65,35.71,35.59,35.6,31400.0,26.9318,26.9771,26.8865,26.894,31400.0
2009-02-23 15:00:00,35.58,35.72,35.57,35.71,19400.0,26.8789,26.9847,26.8714,26.9771,19400.0
2009-02-23 15:05:00,35.71,35.85,35.66,35.76,23100.0,26.9771,27.0829,26.9394,27.0149,23100.0
2009-02-23 15:10:00,35.75,35.91,35.65,35.82,35000.0,27.0073,27.1282,26.9318,27.0602,35000.0
2009-02-23 15:15:00,35.82,35.86,35.7,35.72,30400.0,27.0602,27.0904,26.9696,26.9847,30400.0
2009-02-23 15:20:00,35.73,35.77,35.46,35.52,34200.0,26.9922,27.0225,26.7883,26.8336,34200.0
2009-02-23 15:25:00,35.52,35.65,35.45,35.58,62200.0,26.8336,26.9318,26.7807,26.8789,62200.0
2009-02-23 15:30:00,35.54,35.83,35.54,35.68,48700.0,26.8487,27.0678,26.8487,26.9545,48700.0
2009-02-23 15:35:00,35.68,35.78,35.59,35.62,35700.0,26.9545,27.03,26.8865,26.9091,35700.0
2009-02-23 15:40:00,35.64,35.68,35.51,35.6,65800.0,26.9242,26.9545,26.826,26.894,65800.0
2009-02-23 15:45:00,35.61,35.73,35.52,35.53,37300.0,26.9016,26.9922,26.8336,26.8411,37300.0
2009-02-23 15:50:00,35.54,35.63,35.42,35.57,65300.0,26.8487,26.9167,26.758,26.8714,65300.0
2009-02-23 15:55:00,35.57,35.57,35.49,35.53,80000.0,26.8714,26.8714,26.8109,26.8411,80000.0
2009-02-24 09:30:00,35.72,36.15,35.59,35.61,21200.0,26.9847,27.3095,26.8865,26.9016,21200.0
2009-02-24 09:35:00,35.63,35.74,35.54,35.72,18300.0,26.9167,26.9998,26.8487,26.9847,18300.0
2009-02-24 09:40:00,35.71,35.77,35.57,35.7,20300.0,26.9771,27.0225,26.8714,26.9696,20300.0
2009-02-24 09:45:00,35.69,35.82,35.62,35.69,31500.0,26.962,27.0602,26.9091,26.962,31500.0
2009-02-24 09:50:00,35.72,35.78,35.66,35.66,9900.0,26.9847,27.03,26.9394,26.9394,9900.0
2009-02-24 09:55:00,35.69,35.71,35.53,35.54,14300.0,26.962,26.9771,26.8411,26.8487,14300.0
2009-02-24 10:00:00,35.52,35.53,35.22,35.3,34700.0,26.8336,26.8411,26.607,26.6674,34700.0
2009-02-24 10:05:00,35.28,35.49,35.2,35.37,25600.0,26.6523,26.8109,26.5918,26.7203,25600.0
2009-02-24 10:10:00,35.35,35.43,35.18,35.19,37000.0,26.7052,26.7656,26.5767,26.5843,37000.0
2009-02-24 10:15:00,35.21,35.21,35.04,35.15,16500.0,26.5994,26.5994,26.471,26.5541,16500.0
2009-02-24 10:20:00,35.16,35.28,35.1,35.28,14400.0,26.5616,26.6523,26.5163,26.6523,14400.0
2009-02-24 10:25:00,35.29,35.51,35.25,35.46,49300.0,26.6598,26.826,26.6296,26.7883,49300.0
2009-02-24 10:30:00,35.46,35.64,35.37,35.59,32900.0,26.7883,26.9242,26.7203,26.8865,32900.0
2009-02-24 10:35:00,35.59,35.67,35.55,35.65,15100.0,26.8865,26.9469,26.8563,26.9318,15100.0
2009-02-24 10:40:00,35.64,35.72,35.59,35.71,11700.0,26.9242,26.9847,26.8865,26.9771,11700.0
2009-02-24 10:45:00,35.71,36.04,35.71,36.03,23600.0,26.9771,27.2264,26.9771,27.2189,23600.0
2009-02-24 10:50:00,36.04,36.04,35.9,35.95,11800.0,27.2264,27.2264,27.1207,27.1584,11800.0
2009-02-24 10:55:00,35.95,36.0,35.74,35.88,18900.0,27.1584,27.1962,26.9998,27.1056,18900.0
2009-02-24 11:00:00,35.86,35.92,35.82,35.92,9200.0,27.0904,27.1358,27.0602,27.1358,9200.0
2009-02-24 11:05:00,35.94,35.98,35.8,35.82,14400.0,27.1509,27.1811,27.0451,27.0602,14400.0
2009-02-24 11:10:00,35.81,35.93,35.77,35.84,25600.0,27.0527,27.1433,27.0225,27.0753,25600.0
2009-02-24 11:15:00,35.85,35.93,35.82,35.83,23900.0,27.0829,27.1433,27.0602,27.0678,23900.0
2009-02-24 11:20:00,35.82,35.94,35.78,35.82,14800.0,27.0602,27.1509,27.03,27.0602,14800.0
2009-02-24 11:25:00,35.81,35.89,35.72,35.87,20000.0,27.0527,27.1131,26.9847,27.098,20000.0
2009-02-24 11:30:00,35.9,35.92,35.74,35.76,11600.0,27.1207,27.1358,26.9998,27.0149,11600.0
2009-02-24 11:35:00,35.75,35.88,35.75,35.82,7800.0,27.0073,27.1056,27.0073,27.0602,7800.0
2009-02-24 11:40:00,35.82,35.89,35.8,35.87,8700.0,27.0602,27.1131,27.0451,27.098,8700.0
2009-02-24 11:45:00,35.86,35.88,35.57,35.57,13900.0,27.0904,27.1056,26.8714,26.8714,13900.0
2009-02-24 11:50:00,35.57,35.67,35.57,35.65,8900.0,26.8714,26.9469,26.8714,26.9318,8900.0
2009-02-24 11:55:00,35.66,35.69,35.59,35.6,12300.0,26.9394,26.962,26.8865,26.894,12300.0
2009-02-24 12:00:00,35.59,35.79,35.59,35.76,14300.0,26.8865,27.0376,26.8865,27.0149,14300.0
2009-02-24 12:05:00,35.74,35.75,35.56,35.58,11800.0,26.9998,27.0073,26.8638,26.8789,11800.0
2009-02-24 12:10:00,35.58,35.6,35.51,35.56,10600.0,26.8789,26.894,26.826,26.8638,10600.0
2009-02-24 12:15:00,35.55,35.58,35.46,35.53,16200.0,26.8563,26.8789,26.7883,26.8411,16200.0
2009-02-24 12:20:00,35.54,35.59,35.48,35.5,22500.0,26.8487,26.8865,26.8034,26.8185,22500.0
2009-02-24 12:25:00,35.52,35.62,35.49,35.6,14900.0,26.8336,26.9091,26.8109,26.894,14900.0
2009-02-24 12:30:00,35.58,35.69,35.58,35.66,15100.0,26.8789,26.962,26.8789,26.9394,15100.0
2009-02-24 12:35:00,35.66,35.89,35.65,35.74,16700.0,26.9394,27.1131,26.9318,26.9998,16700.0
2009-02-24 12:40:00,35.72,35.87,35.69,35.85,17500.0,26.9847,27.098,26.962,27.0829,17500.0
2009-02-24 12:45:00,35.85,35.92,35.79,35.83,14100.0,27.0829,27.1358,27.0376,27.0678,14100.0
2009-02-24 12:50:00,35.81,35.86,35.73,35.76,16900.0,27.0527,27.0904,26.9922,27.0149,16900.0
2009-02-24 12:55:00,35.76,35.8,35.73,35.75,12200.0,27.0149,27.0451,26.9922,27.0073,12200.0
2009-02-24 13:00:00,35.72,35.84,35.69,35.83,13800.0,26.9847,27.0753,26.962,27.0678,13800.0
2009-02-24 13:05:00,35.85,35.9,35.81,35.86,11200.0,27.0829,27.1207,27.0527,27.0904,11200.0
2009-02-24 13:10:00,35.88,35.88,35.62,35.62,13000.0,27.1056,27.1056,26.9091,26.9091,13000.0
2009-02-24 13:15:00,35.63,35.74,35.63,35.74,5700.0,26.9167,26.9998,26.9167,26.9998,5700.0
2009-02-24 13:20:00,35.75,36.1,35.74,36.04,27700.0,27.0073,27.2718,26.9998,27.2264,27700.0
2009-02-24 13:25:00,36.05,36.19,36.04,36.19,24300.0,27.234,27.3397,27.2264,27.3397,24300.0
2009-02-24 13:30:00,36.21,36.33,36.17,36.3,31700.0,27.3549,27.4455,27.3246,27.4228,31700.0
2009-02-24 13:35:00,36.3,36.32,36.2,36.31,12600.0,27.4228,27.438,27.3473,27.4304,12600.0
2009-02-24 13:40:00,36.33,36.4,36.16,36.2,15600.0,27.4455,27.4984,27.3171,27.3473,15600.0
2009-02-24 13:45:00,36.2,36.26,36.16,36.22,14200.0,27.3473,27.3926,27.3171,27.3624,14200.0
2009-02-24 13:50:00,36.23,36.35,36.21,36.28,15500.0,27.37,27.4606,27.3549,27.4077,15500.0
2009-02-24 13:55:00,36.29,36.46,36.26,36.43,14100.0,27.4153,27.5437,27.3926,27.5211,14100.0
2009-02-24 14:00:00,36.45,36.45,36.32,36.35,12600.0,27.5362,27.5362,27.438,27.4606,12600.0
2009-02-24 14:05:00,36.36,36.44,36.29,36.33,14800.0,27.4682,27.5286,27.4153,27.4455,14800.0
2009-02-24 14:10:00,36.32,36.33,36.27,36.33,11200.0,27.438,27.4455,27.4002,27.4455,11200.0
2009-02-24 14:15:00,36.34,36.58,36.34,36.51,31900.0,27.4531,27.6344,27.4531,27.5815,31900.0
2009-02-24 14:20:00,36.54,36.59,36.46,36.59,18900.0,27.6041,27.6419,27.5437,27.6419,18900.0
2009-02-24 14:25:00,36.59,36.62,36.49,36.55,12000.0,27.6419,27.6646,27.5664,27.6117,12000.0
2009-02-24 14:30:00,36.54,36.74,36.5,36.68,60600.0,27.6041,27.7552,27.5739,27.7099,60600.0
2009-02-24 14:35:00,36.66,36.67,36.53,36.54,35500.0,27.6948,27.7024,27.5966,27.6041,35500.0
2009-02-24 14:40:00,36.56,36.67,36.44,36.5,24100.0,27.6193,27.7024,27.5286,27.5739,24100.0
2009-02-24 14:45:00,36.51,36.6,36.45,36.6,11600.0,27.5815,27.6495,27.5362,27.6495,11600.0
2009-02-24 14:50:00,36.59,36.62,36.51,36.52,17600.0,27.6419,27.6646,27.5815,27.589,17600.0
2009-02-24 14:55:00,36.52,36.77,36.5,36.69,15200.0,27.589,27.7779,27.5739,27.7175,15200.0
2009-02-24 15:00:00,36.71,36.79,36.69,36.71,21600.0,27.7326,27.793,27.7175,27.7326,21600.0
2009-02-24 15:05:00,36.73,36.84,36.7,36.79,27000.0,27.7477,27.8308,27.725,27.793,27000.0
2009-02-24 15:10:00,36.82,36.86,36.73,36.83,23400.0,27.8157,27.8459,27.7477,27.8232,23400.0
2009-02-24 15:15:00,36.86,36.96,36.83,36.96,17900.0,27.8459,27.9214,27.8232,27.9214,17900.0
2009-02-24 15:20:00,36.96,36.98,36.85,36.94,21400.0,27.9214,27.9365,27.8383,27.9063,21400.0
2009-02-24 15:25:00,36.91,37.03,36.87,36.89,30800.0,27.8837,27.9743,27.8534,27.8686,30800.0
2009-02-24 15:30:00,36.89,36.94,36.69,36.75,19800.0,27.8686,27.9063,27.7175,27.7628,19800.0
2009-02-24 15:35:00,36.75,36.9,36.75,36.86,45400.0,27.7628,27.8761,27.7628,27.8459,45400.0
2009-02-24 15:40:00,36.84,36.95,36.73,36.73,37400.0,27.8308,27.9139,27.7477,27.7477,37400.0
2009-02-24 15:45:00,36.74,36.84,36.66,36.81,31100.0,27.7552,27.8308,27.6948,27.8081,31100.0
2009-02-24 15:50:00,36.82,36.87,36.71,36.83,42100.0,27.8157,27.8534,27.7326,27.8232,42100.0
2009-02-24 15:55:00,36.83,36.83,36.64,36.67,54000.0,27.8232,27.8232,27.6797,27.7024,54000.0
2009-02-25 09:30:00,36.28,36.4,36.24,36.37,17600.0,27.4077,27.4984,27.3775,27.4757,17600.0
2009-02-25 09:35:00,36.38,36.61,36.38,36.48,9200.0,27.4833,27.657,27.4833,27.5588,9200.0
2009-02-25 09:40:00,36.45,36.48,36.18,36.24,15800.0,27.5362,27.5588,27.3322,27.3775,15800.0
2009-02-25 09:45:00,36.15,36.18,35.92,36.02,11200.0,27.3095,27.3322,27.1358,27.2113,11200.0
2009-02-25 09:50:00,36.04,36.05,35.79,35.88,26800.0,27.2264,27.234,27.0376,27.1056,26800.0
2009-02-25 09:55:00,35.92,35.92,35.69,35.69,26500.0,27.1358,27.1358,26.962,26.962,26500.0
2009-02-25 10:00:00,35.7,35.7,35.38,35.42,29800.0,26.9696,26.9696,26.7278,26.758,29800.0
2009-02-25 10:05:00,35.42,35.48,35.32,35.46,18900.0,26.758,26.8034,26.6825,26.7883,18900.0
2009-02-25 10:10:00,35.48,35.51,35.39,35.44,11800.0,26.8034,26.826,26.7354,26.7732,11800.0
2009-02-25 10:15:00,35.43,35.43,35.29,35.39,18400.0,26.7656,26.7656,26.6598,26.7354,18400.0
2009-02-25 10:20:00,35.41,35.47,35.35,35.45,12100.0,26.7505,26.7958,26.7052,26.7807,12100.0
2009-02-25 10:25:00,35.44,35.49,35.36,35.47,35400.0,26.7732,26.8109,26.7127,26.7958,35400.0
2009-02-25 10:30:00,35.49,35.52,35.36,35.37,23100.0,26.8109,26.8336,26.7127,26.7203,23100.0
2009-02-25 10:35:00,35.38,35.39,35.26,35.3,19300.0,26.7278,26.7354,26.6372,26.6674,19300.0
2009-02-25 10:40:00,35.31,35.33,35.06,35.08,20800.0,26.6749,26.6901,26.4861,26.5012,20800.0
2009-02-25 10:45:00,35.08,35.14,35.01,35.08,20000.0,26.5012,26.5465,26.4483,26.5012,20000.0
2009-02-25 10:50:00,35.08,35.2,35.06,35.12,20600.0,26.5012,26.5918,26.4861,26.5314,20600.0
2009-02-25 10:55:00,35.1,35.14,35.04,35.05,17200.0,26.5163,26.5465,26.471,26.4785,17200.0
2009-02-25 11:00:00,35.04,35.15,35.02,35.13,11700.0,26.471,26.5541,26.4559,26.539,11700.0
2009-02-25 11:05:00,35.16,35.29,35.14,35.25,17900.0,26.5616,26.6598,26.5465,26.6296,17900.0
2009-02-25 11:10:00,35.23,35.29,35.22,35.28,10300.0,26.6145,26.6598,26.607,26.6523,10300.0
2009-02-25 11:15:00,35.28,35.41,35.23,35.39,29700.0,26.6523,26.7505,26.6145,26.7354,29700.0
2009-02-25 11:20:00,35.4,35.61,35.37,35.61,23200.0,26.7429,26.9016,26.7203,26.9016,23200.0
2009-02-25 11:25:00,35.61,35.68,35.59,35.65,10600.0,26.9016,26.9545,26.8865,26.9318,10600.0
2009-02-25 11:30:00,35.65,35.73,35.61,35.73,13400.0,26.9318,26.9922,26.9016,26.9922,13400.0
2009-02-25 11:35:00,35.73,35.81,35.64,35.67,13300.0,26.9922,27.0527,26.9242,26.9469,13300.0
2009-02-25 11:40:00,35.67,35.85,35.67,35.85,10200.0,26.9469,27.0829,26.9469,27.0829,10200.0
2009-02-25 11:45:00,35.85,35.97,35.81,35.81,12100.0,27.0829,27.1735,27.0527,27.0527,12100.0
2009-02-25 11:50:00,35.81,35.82,35.57,35.58,19800.0,27.0527,27.0602,26.8714,26.8789,19800.0
2009-02-25 11:55:00,35.59,35.6,35.28,35.3,24800.0,26.8865,26.894,26.6523,26.6674,24800.0
2009-02-25 12:00:00,35.3,35.34,35.27,35.31,12700.0,26.6674,26.6976,26.6447,26.6749,12700.0
2009-02-25 12:05:00,35.3,35.3,35.22,35.24,14900.0,26.6674,26.6674,26.607,26.6221,14900.0
2009-02-25 12:10:00,35.24,35.29,35.15,35.22,16200.0,26.6221,26.6598,26.5541,26.607,16200.0
2009-02-25 12:15:00,35.2,35.24,35.16,35.19,10700.0,26.5918,26.6221,26.5616,26.5843,10700.0
2009-02-25 12:20:00,35.18,35.24,35.17,35.18,10900.0,26.5767,26.6221,26.5692,26.5767,10900.0
2009-02-25 12:25:00,35.18,35.19,35.09,35.14,21700.0,26.5767,26.5843,26.5087,26.5465,21700.0
2009-02-25 12:30:00,35.14,35.21,35.13,35.17,12800.0,26.5465,26.5994,26.539,26.5692,12800.0
2009-02-25 12:35:00,35.19,35.23,35.14,35.23,5500.0,26.5843,26.6145,26.5465,26.6145,5500.0
2009-02-25 12:40:00,35.23,35.25,35.07,35.09,14400.0,26.6145,26.6296,26.4936,26.5087,14400.0
2009-02-25 12:45:00,35.07,35.17,35.03,35.14,11900.0,26.4936,26.5692,26.4634,26.5465,11900.0
2009-02-25 12:50:00,35.14,35.21,35.08,35.21,24000.0,26.5465,26.5994,26.5012,26.5994,24000.0
2009-02-25 12:55:00,35.21,35.32,35.16,35.28,13500.0,26.5994,26.6825,26.5616,26.6523,13500.0
2009-02-25 13:00:00,35.29,35.44,35.25,35.39,15800.0,26.6598,26.7732,26.6296,26.7354,15800.0
2009-02-25 13:05:00,35.4,35.42,35.31,35.37,12300.0,26.7429,26.758,26.6749,26.7203,12300.0
2009-02-25 13:10:00,35.37,35.37,35.24,35.31,7800.0,26.7203,26.7203,26.6221,26.6749,7800.0
2009-02-25 13:15:00,35.29,35.34,35.28,35.32,9500.0,26.6598,26.6976,26.6523,26.6825,9500.0
2009-02-25 13:20:00,35.32,35.33,35.14,35.2,12900.0,26.6825,26.6901,26.5465,26.5918,12900.0
2009-02-25 13:25:00,35.21,35.26,35.19,35.19,8500.0,26.5994,26.6372,26.5843,26.5843,8500.0
2009-02-25 13:30:00,35.21,35.35,35.18,35.33,16100.0,26.5994,26.7052,26.5767,26.6901,16100.0
2009-02-25 13:35:00,35.35,35.46,35.35,35.43,8900.0,26.7052,26.7883,26.7052,26.7656,8900.0
2009-02-25 13:40:00,35.45,35.55,35.45,35.49,13700.0,26.7807,26.8563,26.7807,26.8109,13700.0
2009-02-25 13:45:00,35.48,35.72,35.45,35.7,14700.0,26.8034,26.9847,26.7807,26.9696,14700.0
2009-02-25 13:50:00,35.71,35.88,35.63,35.84,27500.0,26.9771,27.1056,26.9167,27.0753,27500.0
2009-02-25 13:55:00,35.84,35.91,35.8,35.81,10700.0,27.0753,27.1282,27.0451,27.0527,10700.0
2009-02-25 14:00:00,35.84,35.9,35.58,35.58,28900.0,27.0753,27.1207,26.8789,26.8789,28900.0
2009-02-25 14:05:00,35.58,35.58,35.25,35.33,33600.0,26.8789,26.8789,26.6296,26.6901,33600.0
2009-02-25 14:10:00,35.34,35.41,35.19,35.24,38100.0,26.6976,26.7505,26.5843,26.6221,38100.0
2009-02-25 14:15:00,35.26,35.49,35.17,35.21,37400.0,26.6372,26.8109,26.5692,26.5994,37400.0
2009-02-25 14:20:00,35.21,35.42,35.15,35.42,29800.0,26.5994,26.758,26.5541,26.758,29800.0
2009-02-25 14:25:00,35.44,35.5,35.29,35.5,27800.0,26.7732,26.8185,26.6598,26.8185,27800.0
2009-02-25 14:30:00,35.52,35.54,35.37,35.43,22800.0,26.8336,26.8487,26.7203,26.7656,22800.0
2009-02-25 14:35:00,35.41,35.45,35.31,35.39,15900.0,26.7505,26.7807,26.6749,26.7354,15900.0
2009-02-25 14:40:00,35.37,35.72,35.37,35.64,23600.0,26.7203,26.9847,26.7203,26.9242,23600.0
2009-02-25 14:45:00,35.66,35.75,35.55,35.57,15600.0,26.9394,27.0073,26.8563,26.8714,15600.0
2009-02-25 14:50:00,35.58,35.79,35.58,35.76,28000.0,26.8789,27.0376,26.8789,27.0149,28000.0
2009-02-25 14:55:00,35.75,35.78,35.55,35.65,17100.0,27.0073,27.03,26.8563,26.9318,17100.0
2009-02-25 15:00:00,35.63,35.86,35.55,35.86,22000.0,26.9167,27.0904,26.8563,27.0904,22000.0
2009-02-25 15:05:00,35.86,35.95,35.8,35.9,22900.0,27.0904,27.1584,27.0451,27.1207,22900.0
2009-02-25 15:10:00,35.89,35.94,35.7,35.88,30400.0,27.1131,27.1509,26.9696,27.1056,30400.0
2009-02-25 15:15:00,35.91,36.23,35.91,36.09,29700.0,27.1282,27.37,27.1282,27.2642,29700.0
2009-02-25 15:20:00,36.07,36.19,35.97,36.07,35300.0,27.2491,27.3397,27.1735,27.2491,35300.0
2009-02-25 15:25:00,36.06,36.17,36.03,36.03,26400.0,27.2415,27.3246,27.2189,27.2189,26400.0
2009-02-25 15:30:00,36.03,36.07,35.96,36.02,32000.0,27.2189,27.2491,27.166,27.2113,32000.0
2009-02-25 15:35:00,36.02,36.07,35.82,35.83,20300.0,27.2113,27.2491,27.0602,27.0678,20300.0
2009-02-25 15:40:00,35.84,35.88,35.71,35.72,40100.0,27.0753,27.1056,26.9771,26.9847,40100.0
2009-02-25 15:45:00,35.73,35.89,35.62,35.68,44300.0,26.9922,27.1131,26.9091,26.9545,44300.0
2009-02-25 15:50:00,35.68,35.73,35.48,35.48,51100.0,26.9545,26.9922,26.8034,26.8034,51100.0
2009-02-25 15:55:00,35.48,35.5,35.39,35.46,60600.0,26.8034,26.8185,26.7354,26.7883,60600.0
2009-02-26 09:30:00,35.72,35.96,35.7,35.95,14000.0,26.9847,27.166,26.9696,27.1584,14000.0
2009-02-26 09:35:00,35.95,35.97,35.63,35.63,15600.0,27.1584,27.1735,26.9167,26.9167,15600.0
2009-02-26 09:40:00,35.61,35.71,35.53,35.65,16300.0,26.9016,26.9771,26.8411,26.9318,16300.0
2009-02-26 09:45:00,35.65,35.65,35.44,35.5,12400.0,26.9318,26.9318,26.7732,26.8185,12400.0
2009-02-26 09:50:00,35.49,35.74,35.47,35.74,19800.0,26.8109,26.9998,26.7958,26.9998,19800.0
2009-02-26 09:55:00,35.71,35.77,35.62,35.77,11300.0,26.9771,27.0225,26.9091,27.0225,11300.0
2009-02-26 10:00:00,35.73,35.95,35.71,35.71,22100.0,26.9922,27.1584,26.9771,26.9771,22100.0
2009-02-26 10:05:00,35.69,35.8,35.6,35.69,8600.0,26.962,27.0451,26.894,26.962,8600.0
2009-02-26 10:10:00,35.66,35.66,35.47,35.49,19600.0,26.9394,26.9394,26.7958,26.8109,19600.0
2009-02-26 10:15:00,35.49,35.56,35.4,35.52,11600.0,26.8109,26.8638,26.7429,26.8336,11600.0
2009-02-26 10:20:00,35.53,35.72,35.53,35.69,23500.0,26.8411,26.9847,26.8411,26.962,23500.0
2009-02-26 10:25:00,35.69,35.71,35.61,35.66,9800.0,26.962,26.9771,26.9016,26.9394,9800.0
2009-02-26 10:30:00,35.68,35.69,35.45,35.58,22500.0,26.9545,26.962,26.7807,26.8789,22500.0
2009-02-26 10:35:00,35.59,35.81,35.55,35.79,24600.0,26.8865,27.0527,26.8563,27.0376,24600.0
2009-02-26 10:40:00,35.81,35.9,35.81,35.83,18800.0,27.0527,27.1207,27.0527,27.0678,18800.0
2009-02-26 10:45:00,35.83,35.95,35.81,35.89,14900.0,27.0678,27.1584,27.0527,27.1131,14900.0
2009-02-26 10:50:00,35.89,35.94,35.7,35.7,16100.0,27.1131,27.1509,26.9696,26.9696,16100.0
2009-02-26 10:55:00,35.72,35.9,35.72,35.89,6200.0,26.9847,27.1207,26.9847,27.1131,6200.0
2009-02-26 11:00:00,35.88,35.91,35.67,35.71,24400.0,27.1056,27.1282,26.9469,26.9771,24400.0
2009-02-26 11:05:00,35.7,35.71,35.48,35.48,17800.0,26.9696,26.9771,26.8034,26.8034,17800.0
2009-02-26 11:10:00,35.5,35.63,35.44,35.6,12400.0,26.8185,26.9167,26.7732,26.894,12400.0
2009-02-26 11:15:00,35.58,35.64,35.52,35.64,8700.0,26.8789,26.9242,26.8336,26.9242,8700.0
2009-02-26 11:20:00,35.67,35.75,35.64,35.68,11000.0,26.9469,27.0073,26.9242,26.9545,11000.0
2009-02-26 11:25:00,35.68,35.7,35.55,35.55,8600.0,26.9545,26.9696,26.8563,26.8563,8600.0
2009-02-26 11:30:00,35.57,35.62,35.5,35.62,7400.0,26.8714,26.9091,26.8185,26.9091,7400.0
2009-02-26 11:35:00,35.63,35.7,35.6,35.6,8600.0,26.9167,26.9696,26.894,26.894,8600.0
2009-02-26 11:40:00,35.6,35.62,35.4,35.43,11500.0,26.894,26.9091,26.7429,26.7656,11500.0
2009-02-26 11:45:00,35.42,35.5,35.4,35.49,4800.0,26.758,26.8185,26.7429,26.8109,4800.0
2009-02-26 11:50:00,35.51,35.64,35.49,35.59,9100.0,26.826,26.9242,26.8109,26.8865,9100.0
2009-02-26 11:55:00,35.56,35.64,35.51,35.6,4300.0,26.8638,26.9242,26.826,26.894,4300.0
2009-02-26 12:00:00,35.59,35.66,35.59,35.62,6100.0,26.8865,26.9394,26.8865,26.9091,6100.0
2009-02-26 12:05:00,35.63,35.66,35.6,35.66,9300.0,26.9167,26.9394,26.894,26.9394,9300.0
2009-02-26 12:10:00,35.66,35.66,35.51,35.56,6700.0,26.9394,26.9394,26.826,26.8638,6700.0
2009-02-26 12:15:00,35.56,35.57,35.4,35.44,8200.0,26.8638,26.8714,26.7429,26.7732,8200.0
2009-02-26 12:20:00,35.45,35.45,35.3,35.3,8700.0,26.7807,26.7807,26.6674,26.6674,8700.0
2009-02-26 12:25:00,35.29,35.33,35.17,35.25,12800.0,26.6598,26.6901,26.5692,26.6296,12800.0
2009-02-26 12:30:00,35.25,35.31,35.2,35.28,10400.0,26.6296,26.6749,26.5918,26.6523,10400.0
2009-02-26 12:35:00,35.29,35.34,35.25,35.27,6700.0,26.6598,26.6976,26.6296,26.6447,6700.0
2009-02-26 12:40:00,35.28,35.29,35.2,35.2,3700.0,26.6523,26.6598,26.5918,26.5918,3700.0
2009-02-26 12:45:00,35.22,35.37,35.22,35.36,5200.0,26.607,26.7203,26.607,26.7127,5200.0
2009-02-26 12:50:00,35.36,35.39,35.27,35.39,10300.0,26.7127,26.7354,26.6447,26.7354,10300.0
2009-02-26 12:55:00,35.39,35.41,35.19,35.26,14700.0,26.7354,26.7505,26.5843,26.6372,14700.0
2009-02-26 13:00:00,35.27,35.31,35.21,35.21,17700.0,26.6447,26.6749,26.5994,26.5994,17700.0
2009-02-26 13:05:00,35.21,35.21,35.05,35.05,16600.0,26.5994,26.5994,26.4785,26.4785,16600.0
2009-02-26 13:10:00,35.05,35.05,34.86,35.05,31700.0,26.4785,26.4785,26.335,26.4785,31700.0
2009-02-26 13:15:00,35.05,35.12,35.02,35.03,10000.0,26.4785,26.5314,26.4559,26.4634,10000.0
2009-02-26 13:20:00,35.02,35.23,35.02,35.13,15400.0,26.4559,26.6145,26.4559,26.539,15400.0
2009-02-26 13:25:00,35.11,35.31,35.09,35.23,18800.0,26.5239,26.6749,26.5087,26.6145,18800.0
2009-02-26 13:30:00,35.26,35.34,35.19,35.33,9900.0,26.6372,26.6976,26.5843,26.6901,9900.0
2009-02-26 13:35:00,35.33,35.38,35.19,35.2,9100.0,26.6901,26.7278,26.5843,26.5918,9100.0
2009-02-26 13:40:00,35.19,35.48,35.19,35.36,13600.0,26.5843,26.8034,26.5843,26.7127,13600.0
2009-02-26 13:45:00,35.39,35.45,35.36,35.39,9300.0,26.7354,26.7807,26.7127,26.7354,9300.0
2009-02-26 13:50:00,35.4,35.47,35.35,35.35,13200.0,26.7429,26.7958,26.7052,26.7052,13200.0
2009-02-26 13:55:00,35.36,35.36,35.24,35.27,12200.0,26.7127,26.7127,26.6221,26.6447,12200.0
2009-02-26 14:00:00,35.27,35.3,35.13,35.21,17100.0,26.6447,26.6674,26.539,26.5994,17100.0
2009-02-26 14:05:00,35.2,35.2,35.01,35.15,20200.0,26.5918,26.5918,26.4483,26.5541,20200.0
2009-02-26 14:10:00,35.15,35.27,35.14,35.25,9400.0,26.5541,26.6447,26.5465,26.6296,9400.0
2009-02-26 14:15:00,35.24,35.26,35.19,35.19,9800.0,26.6221,26.6372,26.5843,26.5843,9800.0
2009-02-26 14:20:00,35.22,35.39,35.22,35.26,10100.0,26.607,26.7354,26.607,26.6372,10100.0
2009-02-26 14:25:00,35.24,35.31,35.19,35.23,10600.0,26.6221,26.6749,26.5843,26.6145,10600.0
2009-02-26 14:30:00,35.23,35.23,35.05,35.11,25800.0,26.6145,26.6145,26.4785,26.5239,25800.0
2009-02-26 14:35:00,35.11,35.22,35.08,35.14,16400.0,26.5239,26.607,26.5012,26.5465,16400.0
2009-02-26 14:40:00,35.13,35.14,34.95,35.0,33800.0,26.539,26.5465,26.403,26.4408,33800.0
2009-02-26 14:45:00,34.95,35.02,34.93,34.97,45100.0,26.403,26.4559,26.3879,26.4181,45100.0
2009-02-26 14:50:00,34.95,35.05,34.77,34.77,19300.0,26.403,26.4785,26.267,26.267,19300.0
2009-02-26 14:55:00,34.79,34.84,34.56,34.64,61100.0,26.2821,26.3199,26.1084,26.1688,61100.0
2009-02-26 15:00:00,34.64,34.66,34.48,34.6,65300.0,26.1688,26.1839,26.0479,26.1386,65300.0
2009-02-26 15:05:00,34.59,34.7,34.53,34.66,33100.0,26.131,26.2141,26.0857,26.1839,33100.0
2009-02-26 15:10:00,34.64,34.66,34.37,34.39,79900.0,26.1688,26.1839,25.9648,25.9799,79900.0
2009-02-26 15:15:00,34.37,34.42,34.19,34.21,95400.0,25.9648,26.0026,25.8288,25.844,95400.0
2009-02-26 15:20:00,34.22,34.3,34.12,34.29,69000.0,25.8515,25.9119,25.776,25.9044,69000.0
2009-02-26 15:25:00,34.29,34.4,34.23,34.31,40700.0,25.9044,25.9875,25.8591,25.9195,40700.0
2009-02-26 15:30:00,34.33,34.48,34.27,34.45,48200.0,25.9346,26.0479,25.8893,26.0253,48200.0
2009-02-26 15:35:00,34.46,34.58,34.41,34.45,50600.0,26.0328,26.1235,25.995,26.0253,50600.0
2009-02-26 15:40:00,34.43,34.7,34.42,34.6,84100.0,26.0101,26.2141,26.0026,26.1386,84100.0
2009-02-26 15:45:00,34.61,34.71,34.54,34.65,55700.0,26.1461,26.2217,26.0932,26.1763,55700.0
2009-02-26 15:50:00,34.66,34.66,34.42,34.44,59200.0,26.1839,26.1839,26.0026,26.0177,59200.0
2009-02-26 15:55:00,34.45,34.45,34.27,34.36,73400.0,26.0253,26.0253,25.8893,25.9573,73400.0
2009-02-27 09:30:00,33.85,33.85,33.21,33.24,58100.0,25.572,25.572,25.0885,25.1112,58100.0
2009-02-27 09:35:00,33.25,33.52,33.25,33.39,39200.0,25.1187,25.3227,25.1187,25.2245,39200.0
2009-02-27 09:40:00,33.4,33.65,33.3,33.62,36700.0,25.232,25.4209,25.1565,25.3982,36700.0
2009-02-27 09:45:00,33.6,33.67,33.55,33.6,40300.0,25.3831,25.436,25.3454,25.3831,40300.0
2009-02-27 09:50:00,33.59,33.73,33.48,33.73,19200.0,25.3756,25.4813,25.2925,25.4813,19200.0
2009-02-27 09:55:00,33.73,33.84,33.66,33.73,55800.0,25.4813,25.5644,25.4285,25.4813,55800.0
2009-02-27 10:00:00,33.75,33.93,33.73,33.79,18900.0,25.4964,25.6324,25.4813,25.5267,18900.0
2009-02-27 10:05:00,33.8,33.89,33.65,33.65,17000.0,25.5342,25.6022,25.4209,25.4209,17000.0
2009-02-27 10:10:00,33.65,33.7,33.6,33.69,19200.0,25.4209,25.4587,25.3831,25.4511,19200.0
2009-02-27 10:15:00,33.69,33.75,33.5,33.75,21600.0,25.4511,25.4964,25.3076,25.4964,21600.0
2009-02-27 10:20:00,33.77,34.23,33.77,33.97,36000.0,25.5116,25.8591,25.5116,25.6626,36000.0
2009-02-27 10:25:00,33.99,34.03,33.9,33.91,44900.0,25.6778,25.708,25.6098,25.6173,44900.0
2009-02-27 10:30:00,33.92,34.0,33.85,33.88,21000.0,25.6249,25.6853,25.572,25.5947,21000.0
2009-02-27 10:35:00,33.88,33.92,33.71,33.9,16400.0,25.5947,25.6249,25.4662,25.6098,16400.0
2009-02-27 10:40:00,33.89,34.08,33.83,33.96,17200.0,25.6022,25.7457,25.5569,25.6551,17200.0
2009-02-27 10:45:00,33.93,34.17,33.87,34.0,41400.0,25.6324,25.8137,25.5871,25.6853,41400.0
2009-02-27 10:50:00,33.98,34.05,33.9,33.97,39100.0,25.6702,25.7231,25.6098,25.6626,39100.0
2009-02-27 10:55:00,33.98,33.99,33.78,33.9,29400.0,25.6702,25.6778,25.5191,25.6098,29400.0
2009-02-27 11:00:00,33.9,33.92,33.84,33.86,9400.0,25.6098,25.6249,25.5644,25.5795,9400.0
2009-02-27 11:05:00,33.82,33.87,33.73,33.86,11700.0,25.5493,25.5871,25.4813,25.5795,11700.0
2009-02-27 11:10:00,33.87,33.91,33.61,33.61,17100.0,25.5871,25.6173,25.3907,25.3907,17100.0
2009-02-27 11:15:00,33.63,33.63,33.53,33.6,12100.0,25.4058,25.4058,25.3302,25.3831,12100.0
2009-02-27 11:20:00,33.6,33.81,33.56,33.81,12300.0,25.3831,25.5418,25.3529,25.5418,12300.0
2009-02-27 11:25:00,33.81,33.89,33.74,33.88,14600.0,25.5418,25.6022,25.4889,25.5947,14600.0
2009-02-27 11:30:00,33.89,33.92,33.84,33.88,9100.0,25.6022,25.6249,25.5644,25.5947,9100.0
2009-02-27 11:35:00,33.88,33.92,33.8,33.9,8400.0,25.5947,25.6249,25.5342,25.6098,8400.0
2009-02-27 11:40:00,33.9,34.15,33.86,34.14,24000.0,25.6098,25.7986,25.5795,25.7911,24000.0
2009-02-27 11:45:00,34.13,34.18,34.12,34.17,62300.0,25.7835,25.8213,25.776,25.8137,62300.0
2009-02-27 11:50:00,34.16,34.22,33.93,34.01,9300.0,25.8062,25.8515,25.6324,25.6929,9300.0
2009-02-27 11:55:00,34.01,34.09,33.93,34.08,19000.0,25.6929,25.7533,25.6324,25.7457,19000.0
2009-02-27 12:00:00,34.08,34.18,34.04,34.1,6800.0,25.7457,25.8213,25.7155,25.7609,6800.0
2009-02-27 12:05:00,34.12,34.24,34.1,34.15,4800.0,25.776,25.8666,25.7609,25.7986,4800.0
2009-02-27 12:10:00,34.12,34.2,34.05,34.06,8800.0,25.776,25.8364,25.7231,25.7306,8800.0
2009-02-27 12:15:00,34.08,34.19,33.96,33.98,15800.0,25.7457,25.8288,25.6551,25.6702,15800.0
2009-02-27 12:20:00,33.98,34.13,33.97,34.09,8900.0,25.6702,25.7835,25.6626,25.7533,8900.0
2009-02-27 12:25:00,34.12,34.16,34.03,34.05,13300.0,25.776,25.8062,25.708,25.7231,13300.0
2009-02-27 12:30:00,34.01,34.11,33.97,33.97,11900.0,25.6929,25.7684,25.6626,25.6626,11900.0
2009-02-27 12:35:00,33.98,34.0,33.88,33.91,5800.0,25.6702,25.6853,25.5947,25.6173,5800.0
2009-02-27 12:40:00,33.89,33.99,33.86,33.94,7200.0,25.6022,25.6778,25.5795,25.64,7200.0
2009-02-27 12:45:00,33.93,33.94,33.87,33.94,9700.0,25.6324,25.64,25.5871,25.64,9700.0
2009-02-27 12:50:00,33.96,33.99,33.95,33.98,3600.0,25.6551,25.6778,25.6475,25.6702,3600.0
2009-02-27 12:55:00,33.98,34.03,33.91,34.03,17400.0,25.6702,25.708,25.6173,25.708,17400.0
2009-02-27 13:00:00,34.07,34.22,34.07,34.14,14300.0,25.7382,25.8515,25.7382,25.7911,14300.0
2009-02-27 13:05:00,34.16,34.19,34.08,34.09,15400.0,25.8062,25.8288,25.7457,25.7533,15400.0
2009-02-27 13:10:00,34.08,34.11,33.9,33.94,17900.0,25.7457,25.7684,25.6098,25.64,17900.0
2009-02-27 13:15:00,33.93,33.97,33.83,33.97,18100.0,25.6324,25.6626,25.5569,25.6626,18100.0
2009-02-27 13:20:00,33.99,34.11,33.94,34.01,10400.0,25.6778,25.7684,25.64,25.6929,10400.0
2009-02-27 13:25:00,34.03,34.09,33.99,34.02,6900.0,25.708,25.7533,25.6778,25.7004,6900.0
2009-02-27 13:30:00,34.05,34.25,33.86,33.96,59700.0,25.7231,25.8742,25.5795,25.6551,59700.0
2009-02-27 13:35:00,34.0,34.03,33.69,33.82,22700.0,25.6853,25.708,25.4511,25.5493,22700.0
2009-02-27 13:40:00,33.78,33.93,33.73,33.91,10200.0,25.5191,25.6324,25.4813,25.6173,10200.0
2009-02-27 13:45:00,33.87,34.12,33.85,34.04,31200.0,25.5871,25.776,25.572,25.7155,31200.0
2009-02-27 13:50:00,34.04,34.2,34.04,34.07,27100.0,25.7155,25.8364,25.7155,25.7382,27100.0
2009-02-27 13:55:00,34.06,34.29,34.03,34.29,33000.0,25.7306,25.9044,25.708,25.9044,33000.0
2009-02-27 14:00:00,34.27,34.46,34.22,34.46,27700.0,25.8893,26.0328,25.8515,26.0328,27700.0
2009-02-27 14:05:00,34.43,34.44,34.16,34.24,27600.0,26.0101,26.0177,25.8062,25.8666,27600.0
2009-02-27 14:10:00,34.2,34.23,34.07,34.15,20100.0,25.8364,25.8591,25.7382,25.7986,20100.0
2009-02-27 14:15:00,34.19,34.31,34.17,34.22,34300.0,25.8288,25.9195,25.8137,25.8515,34300.0
2009-02-27 14:20:00,34.23,34.26,33.89,33.92,28100.0,25.8591,25.8817,25.6022,25.6249,28100.0
2009-02-27 14:25:00,33.94,33.98,33.68,33.72,30700.0,25.64,25.6702,25.4436,25.4738,30700.0
2009-02-27 14:30:00,33.73,33.8,33.63,33.79,40900.0,25.4813,25.5342,25.4058,25.5267,40900.0
2009-02-27 14:35:00,33.79,33.82,33.6,33.64,25400.0,25.5267,25.5493,25.3831,25.4133,25400.0
2009-02-27 14:40:00,33.64,33.87,33.64,33.71,26100.0,25.4133,25.5871,25.4133,25.4662,26100.0
2009-02-27 14:45:00,33.69,34.02,33.69,33.98,20000.0,25.4511,25.7004,25.4511,25.6702,20000.0
2009-02-27 14:50:00,33.99,34.08,33.85,33.88,26300.0,25.6778,25.7457,25.572,25.5947,26300.0
2009-02-27 14:55:00,33.87,33.99,33.82,33.91,44600.0,25.5871,25.6778,25.5493,25.6173,44600.0
2009-02-27 15:00:00,33.9,33.9,33.75,33.82,33300.0,25.6098,25.6098,25.4964,25.5493,33300.0
2009-02-27 15:05:00,33.83,33.83,33.66,33.68,18100.0,25.5569,25.5569,25.4285,25.4436,18100.0
2009-02-27 15:10:00,33.68,33.69,33.43,33.54,38100.0,25.4436,25.4511,25.2547,25.3378,38100.0
2009-02-27 15:15:00,33.53,33.54,33.35,33.4,34400.0,25.3302,25.3378,25.1943,25.232,34400.0
2009-02-27 15:20:00,33.41,33.55,33.33,33.54,46000.0,25.2396,25.3454,25.1792,25.3378,46000.0
2009-02-27 15:25:00,33.55,33.67,33.4,33.4,57900.0,25.3454,25.436,25.232,25.232,57900.0
2009-02-27 15:30:00,33.4,33.66,33.35,33.59,51700.0,25.232,25.4285,25.1943,25.3756,51700.0
2009-02-27 15:35:00,33.6,33.6,33.28,33.39,63500.0,25.3831,25.3831,25.1414,25.2245,63500.0
2009-02-27 15:40:00,33.38,33.69,33.35,33.6,46600.0,25.2169,25.4511,25.1943,25.3831,46600.0
2009-02-27 15:45:00,33.61,33.84,33.49,33.77,54000.0,25.3907,25.5644,25.3,25.5116,54000.0
2009-02-27 15:50:00,33.78,33.81,33.6,33.62,49200.0,25.5191,25.5418,25.3831,25.3982,49200.0
2009-02-27 15:55:00,33.6,33.62,33.36,33.37,104400.0,25.3831,25.3982,25.2018,25.2094,104400.0
2009-03-02 09:30:00,32.86,32.86,32.31,32.57,15000.0,24.8241,24.8241,24.4086,24.605,15000.0
2009-03-02 09:35:00,32.51,32.69,32.47,32.6,19900.0,24.5597,24.6957,24.5295,24.6277,19900.0
2009-03-02 09:40:00,32.61,32.8,32.59,32.6,19500.0,24.6352,24.7788,24.6201,24.6277,19500.0
2009-03-02 09:45:00,32.57,32.66,32.55,32.61,11900.0,24.605,24.673,24.5899,24.6352,11900.0
2009-03-02 09:50:00,32.61,32.77,32.6,32.66,20300.0,24.6352,24.7561,24.6277,24.673,20300.0
2009-03-02 09:55:00,32.65,32.67,32.51,32.51,9800.0,24.6654,24.6806,24.5597,24.5597,9800.0
2009-03-02 10:00:00,32.5,32.68,32.47,32.54,26000.0,24.5521,24.6881,24.5295,24.5823,26000.0
2009-03-02 10:05:00,32.54,32.58,32.41,32.47,20400.0,24.5823,24.6126,24.4841,24.5295,20400.0
2009-03-02 10:10:00,32.47,32.52,32.28,32.31,19800.0,24.5295,24.5672,24.3859,24.4086,19800.0
2009-03-02 10:15:00,32.3,32.41,32.3,32.34,14500.0,24.401,24.4841,24.401,24.4313,14500.0
2009-03-02 10:20:00,32.35,32.35,32.16,32.31,23100.0,24.4388,24.4388,24.2953,24.4086,23100.0
2009-03-02 10:25:00,32.33,32.34,32.17,32.18,12300.0,24.4237,24.4313,24.3028,24.3104,12300.0
2009-03-02 10:30:00,32.2,32.25,32.15,32.18,7800.0,24.3255,24.3633,24.2877,24.3104,7800.0
2009-03-02 10:35:00,32.16,32.2,32.09,32.09,7300.0,24.2953,24.3255,24.2424,24.2424,7300.0
2009-03-02 10:40:00,32.07,32.08,31.97,32.07,11700.0,24.2273,24.2348,24.1517,24.2273,11700.0
2009-03-02 10:45:00,32.06,32.06,31.95,31.95,11900.0,24.2197,24.2197,24.1366,24.1366,11900.0
2009-03-02 10:50:00,31.96,32.07,31.93,32.0,11200.0,24.1442,24.2273,24.1215,24.1744,11200.0
2009-03-02 10:55:00,31.97,32.07,31.94,31.97,13300.0,24.1517,24.2273,24.1291,24.1517,13300.0
2009-03-02 11:00:00,31.98,32.11,31.97,31.97,19100.0,24.1593,24.2575,24.1517,24.1517,19100.0
2009-03-02 11:05:00,31.98,31.98,31.83,31.87,18400.0,24.1593,24.1593,24.046,24.0762,18400.0
2009-03-02 11:10:00,31.89,31.96,31.83,31.96,7300.0,24.0913,24.1442,24.046,24.1442,7300.0
2009-03-02 11:15:00,31.96,32.0,31.91,32.0,8900.0,24.1442,24.1744,24.1064,24.1744,8900.0
2009-03-02 11:20:00,32.0,32.12,31.97,31.98,11500.0,24.1744,24.2651,24.1517,24.1593,11500.0
2009-03-02 11:25:00,31.96,31.96,31.78,31.8,9100.0,24.1442,24.1442,24.0082,24.0233,9100.0
2009-03-02 11:30:00,31.78,31.84,31.75,31.81,11500.0,24.0082,24.0535,23.9855,24.0309,11500.0
2009-03-02 11:35:00,31.84,31.85,31.7,31.79,13500.0,24.0535,24.0611,23.9478,24.0158,13500.0
2009-03-02 11:40:00,31.8,31.85,31.73,31.74,9800.0,24.0233,24.0611,23.9704,23.978,9800.0
2009-03-02 11:45:00,31.73,31.78,31.7,31.72,7700.0,23.9704,24.0082,23.9478,23.9629,7700.0
2009-03-02 11:50:00,31.74,31.75,31.51,31.53,10000.0,23.978,23.9855,23.8042,23.8193,10000.0
2009-03-02 11:55:00,31.53,31.6,31.53,31.59,8200.0,23.8193,23.8722,23.8193,23.8647,8200.0
2009-03-02 12:00:00,31.6,31.67,31.58,31.66,49900.0,23.8722,23.9251,23.8571,23.9176,49900.0
2009-03-02 12:05:00,31.66,31.74,31.65,31.68,21600.0,23.9176,23.978,23.91,23.9327,21600.0
2009-03-02 12:10:00,31.66,31.67,31.53,31.56,38100.0,23.9176,23.9251,23.8193,23.842,38100.0
2009-03-02 12:15:00,31.58,31.62,31.5,31.53,13000.0,23.8571,23.8873,23.7967,23.8193,13000.0
2009-03-02 12:20:00,31.53,31.71,31.53,31.69,60500.0,23.8193,23.9553,23.8193,23.9402,60500.0
2009-03-02 12:25:00,31.7,31.71,31.62,31.62,12300.0,23.9478,23.9553,23.8873,23.8873,12300.0
2009-03-02 12:30:00,31.63,31.66,31.58,31.62,12700.0,23.8949,23.9176,23.8571,23.8873,12700.0
2009-03-02 12:35:00,31.62,31.65,31.55,31.59,9000.0,23.8873,23.91,23.8345,23.8647,9000.0
2009-03-02 12:40:00,31.59,31.61,31.51,31.52,11500.0,23.8647,23.8798,23.8042,23.8118,11500.0
2009-03-02 12:45:00,31.51,31.54,31.34,31.52,27000.0,23.8042,23.8269,23.6758,23.8118,27000.0
2009-03-02 12:50:00,31.52,31.61,31.48,31.52,11200.0,23.8118,23.8798,23.7816,23.8118,11200.0
2009-03-02 12:55:00,31.51,31.54,31.37,31.44,14000.0,23.8042,23.8269,23.6985,23.7514,14000.0
2009-03-02 13:00:00,31.45,31.59,31.42,31.56,16800.0,23.7589,23.8647,23.7362,23.842,16800.0
2009-03-02 13:05:00,31.54,31.61,31.49,31.58,10300.0,23.8269,23.8798,23.7891,23.8571,10300.0
2009-03-02 13:10:00,31.58,31.58,31.43,31.47,9100.0,23.8571,23.8571,23.7438,23.774,9100.0
2009-03-02 13:15:00,31.48,31.53,31.42,31.45,13200.0,23.7816,23.8193,23.7362,23.7589,13200.0
2009-03-02 13:20:00,31.48,31.48,31.37,31.37,9500.0,23.7816,23.7816,23.6985,23.6985,9500.0
2009-03-02 13:25:00,31.37,31.5,31.34,31.41,9900.0,23.6985,23.7967,23.6758,23.7287,9900.0
2009-03-02 13:30:00,31.46,31.47,31.42,31.45,9300.0,23.7665,23.774,23.7362,23.7589,9300.0
2009-03-02 13:35:00,31.45,31.49,31.43,31.46,18700.0,23.7589,23.7891,23.7438,23.7665,18700.0
2009-03-02 13:40:00,31.45,31.54,31.43,31.43,12900.0,23.7589,23.8269,23.7438,23.7438,12900.0
2009-03-02 13:45:00,31.43,31.59,31.43,31.59,13500.0,23.7438,23.8647,23.7438,23.8647,13500.0
2009-03-02 13:50:00,31.59,31.67,31.54,31.67,9100.0,23.8647,23.9251,23.8269,23.9251,9100.0
2009-03-02 13:55:00,31.7,31.74,31.68,31.74,10600.0,23.9478,23.978,23.9327,23.978,10600.0
2009-03-02 14:00:00,31.72,31.77,31.64,31.75,12800.0,23.9629,24.0007,23.9024,23.9855,12800.0
2009-03-02 14:05:00,31.76,31.79,31.63,31.69,13800.0,23.9931,24.0158,23.8949,23.9402,13800.0
2009-03-02 14:10:00,31.7,31.79,31.7,31.72,10900.0,23.9478,24.0158,23.9478,23.9629,10900.0
2009-03-02 14:15:00,31.71,31.85,31.7,31.74,13700.0,23.9553,24.0611,23.9478,23.978,13700.0
2009-03-02 14:20:00,31.72,31.75,31.59,31.64,15900.0,23.9629,23.9855,23.8647,23.9024,15900.0
2009-03-02 14:25:00,31.64,31.65,31.48,31.6,40700.0,23.9024,23.91,23.7816,23.8722,40700.0
2009-03-02 14:30:00,31.58,31.8,31.48,31.75,15300.0,23.8571,24.0233,23.7816,23.9855,15300.0
2009-03-02 14:35:00,31.74,31.85,31.7,31.7,18300.0,23.978,24.0611,23.9478,23.9478,18300.0
2009-03-02 14:40:00,31.69,31.86,31.65,31.8,23300.0,23.9402,24.0686,23.91,24.0233,23300.0
2009-03-02 14:45:00,31.79,31.81,31.66,31.72,26700.0,24.0158,24.0309,23.9176,23.9629,26700.0
2009-03-02 14:50:00,31.71,31.8,31.58,31.64,22300.0,23.9553,24.0233,23.8571,23.9024,22300.0
2009-03-02 14:55:00,31.63,31.67,31.57,31.6,13000.0,23.8949,23.9251,23.8496,23.8722,13000.0
2009-03-02 15:00:00,31.58,31.61,31.45,31.48,19300.0,23.8571,23.8798,23.7589,23.7816,19300.0
2009-03-02 15:05:00,31.5,31.52,31.43,31.5,26500.0,23.7967,23.8118,23.7438,23.7967,26500.0
2009-03-02 15:10:00,31.5,31.58,31.44,31.49,24800.0,23.7967,23.8571,23.7514,23.7891,24800.0
2009-03-02 15:15:00,31.51,31.51,31.42,31.42,24100.0,23.8042,23.8042,23.7362,23.7362,24100.0
2009-03-02 15:20:00,31.42,31.48,31.35,31.36,38500.0,23.7362,23.7816,23.6834,23.6909,38500.0
2009-03-02 15:25:00,31.35,31.53,31.33,31.48,32200.0,23.6834,23.8193,23.6683,23.7816,32200.0
2009-03-02 15:30:00,31.48,31.59,31.46,31.57,36100.0,23.7816,23.8647,23.7665,23.8496,36100.0
2009-03-02 15:35:00,31.55,31.57,31.39,31.42,28700.0,23.8345,23.8496,23.7136,23.7362,28700.0
2009-03-02 15:40:00,31.43,31.44,31.31,31.41,66700.0,23.7438,23.7514,23.6531,23.7287,66700.0
2009-03-02 15:45:00,31.43,31.51,31.34,31.4,55000.0,23.7438,23.8042,23.6758,23.7211,55000.0
2009-03-02 15:50:00,31.4,31.54,31.33,31.45,104700.0,23.7211,23.8269,23.6683,23.7589,104700.0
2009-03-02 15:55:00,31.45,31.53,31.43,31.45,82300.0,23.7589,23.8193,23.7438,23.7589,82300.0
2009-03-03 09:30:00,31.99,32.07,31.85,31.94,20500.0,24.1669,24.2273,24.0611,24.1291,20500.0
2009-03-03 09:35:00,31.94,31.94,31.81,31.93,10600.0,24.1291,24.1291,24.0309,24.1215,10600.0
2009-03-03 09:40:00,31.92,31.92,31.71,31.73,12800.0,24.114,24.114,23.9553,23.9704,12800.0
2009-03-03 09:45:00,31.69,31.7,31.39,31.49,16800.0,23.9402,23.9478,23.7136,23.7891,16800.0
2009-03-03 09:50:00,31.52,31.76,31.5,31.7,19200.0,23.8118,23.9931,23.7967,23.9478,19200.0
2009-03-03 09:55:00,31.69,31.69,31.56,31.56,11100.0,23.9402,23.9402,23.842,23.842,11100.0
2009-03-03 10:00:00,31.54,31.54,31.3,31.48,29900.0,23.8269,23.8269,23.6456,23.7816,29900.0
2009-03-03 10:05:00,31.45,31.59,31.41,31.49,33400.0,23.7589,23.8647,23.7287,23.7891,33400.0
2009-03-03 10:10:00,31.48,31.49,31.26,31.29,34100.0,23.7816,23.7891,23.6154,23.638,34100.0
2009-03-03 10:15:00,31.3,31.39,31.3,31.36,49600.0,23.6456,23.7136,23.6456,23.6909,49600.0
2009-03-03 10:20:00,31.35,31.41,31.32,31.39,56400.0,23.6834,23.7287,23.6607,23.7136,56400.0
2009-03-03 10:25:00,31.39,31.42,31.32,31.37,44500.0,23.7136,23.7362,23.6607,23.6985,44500.0
2009-03-03 10:30:00,31.36,31.37,31.28,31.34,64300.0,23.6909,23.6985,23.6305,23.6758,64300.0
2009-03-03 10:35:00,31.34,31.43,31.24,31.4,46600.0,23.6758,23.7438,23.6003,23.7211,46600.0
2009-03-03 10:40:00,31.39,31.45,31.33,31.33,69800.0,23.7136,23.7589,23.6683,23.6683,69800.0
2009-03-03 10:45:00,31.33,31.35,31.25,31.29,32500.0,23.6683,23.6834,23.6078,23.638,32500.0
2009-03-03 10:50:00,31.28,31.3,31.23,31.3,46900.0,23.6305,23.6456,23.5927,23.6456,46900.0
2009-03-03 10:55:00,31.28,31.28,31.13,31.18,26500.0,23.6305,23.6305,23.5172,23.5549,26500.0
2009-03-03 11:00:00,31.18,31.22,31.06,31.07,17200.0,23.5549,23.5852,23.4643,23.4718,17200.0
2009-03-03 11:05:00,31.06,31.25,31.05,31.25,30700.0,23.4643,23.6078,23.4567,23.6078,30700.0
2009-03-03 11:10:00,31.25,31.25,30.95,30.99,35400.0,23.6078,23.6078,23.3812,23.4114,35400.0
2009-03-03 11:15:00,30.98,30.99,30.87,30.98,18600.0,23.4038,23.4114,23.3207,23.4038,18600.0
2009-03-03 11:20:00,30.97,31.14,30.95,31.12,43600.0,23.3963,23.5247,23.3812,23.5096,43600.0
2009-03-03 11:25:00,31.12,31.25,31.09,31.22,10900.0,23.5096,23.6078,23.4869,23.5852,10900.0
2009-03-03 11:30:00,31.22,31.23,31.06,31.07,24200.0,23.5852,23.5927,23.4643,23.4718,24200.0
2009-03-03 11:35:00,31.07,31.13,31.0,31.02,10300.0,23.4718,23.5172,23.419,23.4341,10300.0
2009-03-03 11:40:00,31.0,31.14,30.96,31.14,10100.0,23.419,23.5247,23.3887,23.5247,10100.0
2009-03-03 11:45:00,31.12,31.12,31.03,31.08,18600.0,23.5096,23.5096,23.4416,23.4794,18600.0
2009-03-03 11:50:00,31.08,31.09,30.94,31.0,14900.0,23.4794,23.4869,23.3736,23.419,14900.0
2009-03-03 11:55:00,30.99,31.04,30.94,31.04,12400.0,23.4114,23.4492,23.3736,23.4492,12400.0
2009-03-03 12:00:00,31.02,31.17,31.02,31.1,36000.0,23.4341,23.5474,23.4341,23.4945,36000.0
2009-03-03 12:05:00,31.13,31.27,31.12,31.27,55500.0,23.5172,23.6229,23.5096,23.6229,55500.0
2009-03-03 12:10:00,31.27,31.3,31.22,31.22,25500.0,23.6229,23.6456,23.5852,23.5852,25500.0
2009-03-03 12:15:00,31.23,31.39,31.19,31.38,26300.0,23.5927,23.7136,23.5625,23.706,26300.0
2009-03-03 12:20:00,31.37,31.49,31.35,31.46,38600.0,23.6985,23.7891,23.6834,23.7665,38600.0
2009-03-03 12:25:00,31.43,31.45,31.37,31.45,96800.0,23.7438,23.7589,23.6985,23.7589,96800.0
2009-03-03 12:30:00,31.46,31.46,31.34,31.35,26900.0,23.7665,23.7665,23.6758,23.6834,26900.0
2009-03-03 12:35:00,31.35,31.46,31.3,31.33,17100.0,23.6834,23.7665,23.6456,23.6683,17100.0
2009-03-03 12:40:00,31.33,31.4,31.3,31.39,24500.0,23.6683,23.7211,23.6456,23.7136,24500.0
2009-03-03 12:45:00,31.4,31.48,31.34,31.4,48500.0,23.7211,23.7816,23.6758,23.7211,48500.0
2009-03-03 12:50:00,31.39,31.4,31.19,31.36,34500.0,23.7136,23.7211,23.5625,23.6909,34500.0
2009-03-03 12:55:00,31.36,31.39,31.17,31.2,29600.0,23.6909,23.7136,23.5474,23.57,29600.0
2009-03-03 13:00:00,31.2,31.25,31.13,31.25,44100.0,23.57,23.6078,23.5172,23.6078,44100.0
2009-03-03 13:05:00,31.25,31.26,31.11,31.2,17600.0,23.6078,23.6154,23.5021,23.57,17600.0
2009-03-03 13:10:00,31.2,31.23,31.09,31.16,26500.0,23.57,23.5927,23.4869,23.5398,26500.0
2009-03-03 13:15:00,31.15,31.23,31.15,31.22,16700.0,23.5323,23.5927,23.5323,23.5852,16700.0
2009-03-03 13:20:00,31.22,31.26,31.19,31.21,49200.0,23.5852,23.6154,23.5625,23.5776,49200.0
2009-03-03 13:25:00,31.2,31.2,31.04,31.04,25000.0,23.57,23.57,23.4492,23.4492,25000.0
2009-03-03 13:30:00,31.05,31.13,31.01,31.06,22200.0,23.4567,23.5172,23.4265,23.4643,22200.0
2009-03-03 13:35:00,31.04,31.05,30.9,30.96,33500.0,23.4492,23.4567,23.3434,23.3887,33500.0
2009-03-03 13:40:00,30.95,31.07,30.95,31.07,22900.0,23.3812,23.4718,23.3812,23.4718,22900.0
2009-03-03 13:45:00,31.09,31.1,30.94,30.98,25500.0,23.4869,23.4945,23.3736,23.4038,25500.0
2009-03-03 13:50:00,30.99,31.18,30.96,31.12,19300.0,23.4114,23.5549,23.3887,23.5096,19300.0
2009-03-03 13:55:00,31.12,31.22,31.08,31.13,38500.0,23.5096,23.5852,23.4794,23.5172,38500.0
2009-03-03 14:00:00,31.14,31.25,31.1,31.23,67900.0,23.5247,23.6078,23.4945,23.5927,67900.0
2009-03-03 14:05:00,31.22,31.25,31.11,31.16,15200.0,23.5852,23.6078,23.5021,23.5398,15200.0
2009-03-03 14:10:00,31.17,31.31,31.14,31.22,41200.0,23.5474,23.6531,23.5247,23.5852,41200.0
2009-03-03 14:15:00,31.22,31.27,31.11,31.16,31400.0,23.5852,23.6229,23.5021,23.5398,31400.0
2009-03-03 14:20:00,31.16,31.22,31.11,31.22,33300.0,23.5398,23.5852,23.5021,23.5852,33300.0
2009-03-03 14:25:00,31.22,31.28,31.17,31.21,57700.0,23.5852,23.6305,23.5474,23.5776,57700.0
2009-03-03 14:30:00,31.21,31.34,31.17,31.34,46100.0,23.5776,23.6758,23.5474,23.6758,46100.0
2009-03-03 14:35:00,31.36,31.49,31.36,31.48,35200.0,23.6909,23.7891,23.6909,23.7816,35200.0
2009-03-03 14:40:00,31.48,31.5,31.33,31.35,43500.0,23.7816,23.7967,23.6683,23.6834,43500.0
2009-03-03 14:45:00,31.35,31.45,31.25,31.37,34500.0,23.6834,23.7589,23.6078,23.6985,34500.0
2009-03-03 14:50:00,31.37,31.44,31.27,31.39,19600.0,23.6985,23.7514,23.6229,23.7136,19600.0
2009-03-03 14:55:00,31.38,31.5,31.35,31.45,122000.0,23.706,23.7967,23.6834,23.7589,122000.0
2009-03-03 15:00:00,31.46,31.46,31.3,31.37,42500.0,23.7665,23.7665,23.6456,23.6985,42500.0
2009-03-03 15:05:00,31.38,31.39,31.19,31.26,35900.0,23.706,23.7136,23.5625,23.6154,35900.0
2009-03-03 15:10:00,31.26,31.32,31.16,31.21,61300.0,23.6154,23.6607,23.5398,23.5776,61300.0
2009-03-03 15:15:00,31.2,31.26,31.14,31.17,46500.0,23.57,23.6154,23.5247,23.5474,46500.0
2009-03-03 15:20:00,31.19,31.26,31.05,31.12,104200.0,23.5625,23.6154,23.4567,23.5096,104200.0
2009-03-03 15:25:00,31.12,31.21,31.08,31.16,70100.0,23.5096,23.5776,23.4794,23.5398,70100.0
2009-03-03 15:30:00,31.14,31.21,31.08,31.15,83300.0,23.5247,23.5776,23.4794,23.5323,83300.0
2009-03-03 15:35:00,31.16,31.16,30.88,30.88,38000.0,23.5398,23.5398,23.3283,23.3283,38000.0
2009-03-03 15:40:00,30.9,30.98,30.84,30.86,50600.0,23.3434,23.4038,23.2981,23.3132,50600.0
2009-03-03 15:45:00,30.87,30.99,30.85,30.94,45300.0,23.3207,23.4114,23.3056,23.3736,45300.0
2009-03-03 15:50:00,30.94,31.12,30.92,31.04,50500.0,23.3736,23.5096,23.3585,23.4492,50500.0
2009-03-03 15:55:00,31.02,31.06,30.93,30.95,104200.0,23.4341,23.4643,23.3661,23.3812,104200.0
2009-03-04 09:30:00,31.59,31.6,31.17,31.25,19600.0,23.8647,23.8722,23.5474,23.6078,19600.0
2009-03-04 09:35:00,31.2,31.46,31.2,31.24,47000.0,23.57,23.7665,23.57,23.6003,47000.0
2009-03-04 09:40:00,31.29,31.35,31.11,31.3,22700.0,23.638,23.6834,23.5021,23.6456,22700.0
2009-03-04 09:45:00,31.28,31.36,31.25,31.32,39000.0,23.6305,23.6909,23.6078,23.6607,39000.0
2009-03-04 09:50:00,31.3,31.3,31.06,31.21,25900.0,23.6456,23.6456,23.4643,23.5776,25900.0
2009-03-04 09:55:00,31.23,31.3,31.19,31.2,38900.0,23.5927,23.6456,23.5625,23.57,38900.0
2009-03-04 10:00:00,31.2,31.34,31.18,31.26,41000.0,23.57,23.6758,23.5549,23.6154,41000.0
2009-03-04 10:05:00,31.23,31.34,31.19,31.2,38800.0,23.5927,23.6758,23.5625,23.57,38800.0
2009-03-04 10:10:00,31.2,31.2,31.01,31.09,34000.0,23.57,23.57,23.4265,23.4869,34000.0
2009-03-04 10:15:00,31.09,31.15,30.92,30.98,23500.0,23.4869,23.5323,23.3585,23.4038,23500.0
2009-03-04 10:20:00,30.96,31.03,30.91,31.0,18400.0,23.3887,23.4416,23.351,23.419,18400.0
2009-03-04 10:25:00,30.99,31.27,30.95,31.27,40500.0,23.4114,23.6229,23.3812,23.6229,40500.0
2009-03-04 10:30:00,31.27,31.43,31.26,31.38,41500.0,23.6229,23.7438,23.6154,23.706,41500.0
2009-03-04 10:35:00,31.36,31.39,31.3,31.38,48500.0,23.6909,23.7136,23.6456,23.706,48500.0
2009-03-04 10:40:00,31.37,31.53,31.35,31.43,85400.0,23.6985,23.8193,23.6834,23.7438,85400.0
2009-03-04 10:45:00,31.44,31.47,31.33,31.35,26600.0,23.7514,23.774,23.6683,23.6834,26600.0
2009-03-04 10:50:00,31.35,31.43,31.27,31.32,48600.0,23.6834,23.7438,23.6229,23.6607,48600.0
2009-03-04 10:55:00,31.3,31.35,31.19,31.24,23400.0,23.6456,23.6834,23.5625,23.6003,23400.0
2009-03-04 11:00:00,31.27,31.41,31.26,31.31,90200.0,23.6229,23.7287,23.6154,23.6531,90200.0
2009-03-04 11:05:00,31.31,31.4,31.29,31.32,100300.0,23.6531,23.7211,23.638,23.6607,100300.0
2009-03-04 11:10:00,31.32,31.37,31.27,31.32,49800.0,23.6607,23.6985,23.6229,23.6607,49800.0
2009-03-04 11:15:00,31.31,31.35,31.28,31.33,49400.0,23.6531,23.6834,23.6305,23.6683,49400.0
2009-03-04 11:20:00,31.33,31.39,31.28,31.36,56600.0,23.6683,23.7136,23.6305,23.6909,56600.0
2009-03-04 11:25:00,31.36,31.36,31.28,31.35,56800.0,23.6909,23.6909,23.6305,23.6834,56800.0
2009-03-04 11:30:00,31.35,31.37,31.32,31.32,38400.0,23.6834,23.6985,23.6607,23.6607,38400.0
2009-03-04 11:35:00,31.32,31.32,31.21,31.21,29900.0,23.6607,23.6607,23.5776,23.5776,29900.0
2009-03-04 11:40:00,31.21,31.23,31.1,31.15,18500.0,23.5776,23.5927,23.4945,23.5323,18500.0
2009-03-04 11:45:00,31.16,31.27,31.16,31.25,20700.0,23.5398,23.6229,23.5398,23.6078,20700.0
2009-03-04 11:50:00,31.25,31.33,31.22,31.26,20800.0,23.6078,23.6683,23.5852,23.6154,20800.0
2009-03-04 11:55:00,31.25,31.36,31.24,31.25,26500.0,23.6078,23.6909,23.6003,23.6078,26500.0
2009-03-04 12:00:00,31.26,31.28,31.22,31.26,25300.0,23.6154,23.6305,23.5852,23.6154,25300.0
2009-03-04 12:05:00,31.26,31.29,31.17,31.27,52300.0,23.6154,23.638,23.5474,23.6229,52300.0
2009-03-04 12:10:00,31.27,31.32,31.26,31.29,51000.0,23.6229,23.6607,23.6154,23.638,51000.0
2009-03-04 12:15:00,31.29,31.29,31.18,31.19,20000.0,23.638,23.638,23.5549,23.5625,20000.0
2009-03-04 12:20:00,31.19,31.33,31.18,31.3,44300.0,23.5625,23.6683,23.5549,23.6456,44300.0
2009-03-04 12:25:00,31.3,31.31,31.24,31.24,35700.0,23.6456,23.6531,23.6003,23.6003,35700.0
2009-03-04 12:30:00,31.25,31.29,31.22,31.26,21500.0,23.6078,23.638,23.5852,23.6154,21500.0
2009-03-04 12:35:00,31.25,31.3,31.22,31.3,35900.0,23.6078,23.6456,23.5852,23.6456,35900.0
2009-03-04 12:40:00,31.29,31.29,31.25,31.25,29300.0,23.638,23.638,23.6078,23.6078,29300.0
2009-03-04 12:45:00,31.24,31.25,31.17,31.17,35500.0,23.6003,23.6078,23.5474,23.5474,35500.0
2009-03-04 12:50:00,31.19,31.28,31.17,31.26,13600.0,23.5625,23.6305,23.5474,23.6154,13600.0
2009-03-04 12:55:00,31.25,31.25,31.11,31.17,14400.0,23.6078,23.6078,23.5021,23.5474,14400.0
2009-03-04 13:00:00,31.17,31.18,31.11,31.13,23600.0,23.5474,23.5549,23.5021,23.5172,23600.0
2009-03-04 13:05:00,31.13,31.16,31.08,31.16,21800.0,23.5172,23.5398,23.4794,23.5398,21800.0
2009-03-04 13:10:00,31.17,31.23,31.14,31.16,12900.0,23.5474,23.5927,23.5247,23.5398,12900.0
2009-03-04 13:15:00,31.16,31.26,31.16,31.26,27800.0,23.5398,23.6154,23.5398,23.6154,27800.0
2009-03-04 13:20:00,31.27,31.27,31.2,31.24,23600.0,23.6229,23.6229,23.57,23.6003,23600.0
2009-03-04 13:25:00,31.22,31.28,31.2,31.2,25900.0,23.5852,23.6305,23.57,23.57,25900.0
2009-03-04 13:30:00,31.21,31.28,31.19,31.19,48600.0,23.5776,23.6305,23.5625,23.5625,48600.0
2009-03-04 13:35:00,31.21,31.25,31.16,31.16,28800.0,23.5776,23.6078,23.5398,23.5398,28800.0
2009-03-04 13:40:00,31.16,31.27,31.16,31.22,22500.0,23.5398,23.6229,23.5398,23.5852,22500.0
2009-03-04 13:45:00,31.23,31.36,31.23,31.34,39500.0,23.5927,23.6909,23.5927,23.6758,39500.0
2009-03-04 13:50:00,31.35,31.35,31.27,31.28,55800.0,23.6834,23.6834,23.6229,23.6305,55800.0
2009-03-04 13:55:00,31.29,31.33,31.18,31.2,17200.0,23.638,23.6683,23.5549,23.57,17200.0
2009-03-04 14:00:00,31.18,31.4,31.12,31.34,26600.0,23.5549,23.7211,23.5096,23.6758,26600.0
2009-03-04 14:05:00,31.36,31.44,31.32,31.43,34300.0,23.6909,23.7514,23.6607,23.7438,34300.0
2009-03-04 14:10:00,31.43,31.45,31.38,31.39,57300.0,23.7438,23.7589,23.706,23.7136,57300.0
2009-03-04 14:15:00,31.38,31.47,31.37,31.43,41700.0,23.706,23.774,23.6985,23.7438,41700.0
2009-03-04 14:20:00,31.43,31.43,31.33,31.38,56600.0,23.7438,23.7438,23.6683,23.706,56600.0
2009-03-04 14:25:00,31.38,31.39,31.25,31.29,24800.0,23.706,23.7136,23.6078,23.638,24800.0
2009-03-04 14:30:00,31.3,31.34,31.23,31.29,17000.0,23.6456,23.6758,23.5927,23.638,17000.0
2009-03-04 14:35:00,31.31,31.47,31.26,31.38,39900.0,23.6531,23.774,23.6154,23.706,39900.0
2009-03-04 14:40:00,31.39,31.4,31.32,31.4,34300.0,23.7136,23.7211,23.6607,23.7211,34300.0
2009-03-04 14:45:00,31.4,31.52,31.39,31.49,75500.0,23.7211,23.8118,23.7136,23.7891,75500.0
2009-03-04 14:50:00,31.5,31.57,31.49,31.54,98400.0,23.7967,23.8496,23.7891,23.8269,98400.0
2009-03-04 14:55:00,31.55,31.57,31.46,31.53,66800.0,23.8345,23.8496,23.7665,23.8193,66800.0
2009-03-04 15:00:00,31.52,31.6,31.5,31.54,83100.0,23.8118,23.8722,23.7967,23.8269,83100.0
2009-03-04 15:05:00,31.55,31.58,31.54,31.56,87000.0,23.8345,23.8571,23.8269,23.842,87000.0
2009-03-04 15:10:00,31.56,31.8,31.56,31.77,82300.0,23.842,24.0233,23.842,24.0007,82300.0
2009-03-04 15:15:00,31.76,31.8,31.74,31.77,78400.0,23.9931,24.0233,23.978,24.0007,78400.0
2009-03-04 15:20:00,31.78,31.78,31.61,31.62,54800.0,24.0082,24.0082,23.8798,23.8873,54800.0
2009-03-04 15:25:00,31.63,31.76,31.62,31.75,158300.0,23.8949,23.9931,23.8873,23.9855,158300.0
2009-03-04 15:30:00,31.75,31.78,31.67,31.7,72300.0,23.9855,24.0082,23.9251,23.9478,72300.0
2009-03-04 15:35:00,31.7,31.71,31.5,31.56,70700.0,23.9478,23.9553,23.7967,23.842,70700.0
2009-03-04 15:40:00,31.55,31.6,31.49,31.58,71500.0,23.8345,23.8722,23.7891,23.8571,71500.0
2009-03-04 15:45:00,31.56,31.59,31.43,31.46,89300.0,23.842,23.8647,23.7438,23.7665,89300.0
2009-03-04 15:50:00,31.46,31.49,31.31,31.33,78400.0,23.7665,23.7891,23.6531,23.6683,78400.0
2009-03-04 15:55:00,31.34,31.37,31.26,31.32,70200.0,23.6758,23.6985,23.6154,23.6607,70200.0
2009-03-05 09:30:00,29.87,30.25,29.87,30.07,59100.0,22.5653,22.8524,22.5653,22.7164,59100.0
2009-03-05 09:35:00,30.07,30.15,29.92,29.98,43500.0,22.7164,22.7768,22.6031,22.6484,43500.0
2009-03-05 09:40:00,30.0,30.01,29.78,29.9,43400.0,22.6635,22.6711,22.4973,22.588,43400.0
2009-03-05 09:45:00,29.91,30.28,29.91,30.06,32500.0,22.5955,22.875,22.5955,22.7088,32500.0
2009-03-05 09:50:00,30.06,30.19,30.06,30.19,60300.0,22.7088,22.807,22.7088,22.807,60300.0
2009-03-05 09:55:00,30.21,30.34,30.13,30.13,48900.0,22.8222,22.9204,22.7617,22.7617,48900.0
2009-03-05 10:00:00,30.14,30.19,30.05,30.13,20500.0,22.7693,22.807,22.7013,22.7617,20500.0
2009-03-05 10:05:00,30.14,30.17,29.95,30.02,27500.0,22.7693,22.7919,22.6257,22.6786,27500.0
2009-03-05 10:10:00,30.01,30.01,29.79,29.8,23300.0,22.6711,22.6711,22.5049,22.5124,23300.0
2009-03-05 10:15:00,29.78,29.8,29.62,29.62,38200.0,22.4973,22.5124,22.3764,22.3764,38200.0
2009-03-05 10:20:00,29.61,29.66,29.44,29.53,45800.0,22.3689,22.4067,22.2405,22.3084,45800.0
2009-03-05 10:25:00,29.53,29.53,29.42,29.44,36800.0,22.3084,22.3084,22.2253,22.2405,36800.0
2009-03-05 10:30:00,29.44,29.44,29.22,29.34,91500.0,22.2405,22.2405,22.0743,22.1649,91500.0
2009-03-05 10:35:00,29.35,29.35,29.16,29.25,39500.0,22.1725,22.1725,22.0289,22.0969,39500.0
2009-03-05 10:40:00,29.26,29.4,29.24,29.25,64100.0,22.1045,22.2102,22.0894,22.0969,64100.0
2009-03-05 10:45:00,29.25,29.28,29.11,29.2,78200.0,22.0969,22.1196,21.9912,22.0591,78200.0
2009-03-05 10:50:00,29.19,29.24,29.07,29.18,23500.0,22.0516,22.0894,21.9609,22.044,23500.0
2009-03-05 10:55:00,29.19,29.22,28.96,28.97,20300.0,22.0516,22.0743,21.8778,21.8854,20300.0
2009-03-05 11:00:00,29.0,29.09,28.93,29.03,28300.0,21.9081,21.976,21.8552,21.9307,28300.0
2009-03-05 11:05:00,29.04,29.07,28.96,28.99,12200.0,21.9383,21.9609,21.8778,21.9005,12200.0
2009-03-05 11:10:00,28.97,29.01,28.88,28.88,23800.0,21.8854,21.9156,21.8174,21.8174,23800.0
2009-03-05 11:15:00,28.89,28.89,28.61,28.66,44400.0,21.825,21.825,21.6134,21.6512,44400.0
2009-03-05 11:20:00,28.68,28.7,28.59,28.62,27400.0,21.6663,21.6814,21.5983,21.621,27400.0
2009-03-05 11:25:00,28.64,28.64,28.43,28.54,39700.0,21.6361,21.6361,21.4774,21.5605,39700.0
2009-03-05 11:30:00,28.53,28.66,28.52,28.66,11900.0,21.553,21.6512,21.5454,21.6512,11900.0
2009-03-05 11:35:00,28.67,28.73,28.65,28.72,10800.0,21.6588,21.7041,21.6436,21.6965,10800.0
2009-03-05 11:40:00,28.73,28.86,28.66,28.84,14900.0,21.7041,21.8023,21.6512,21.7872,14900.0
2009-03-05 11:45:00,28.85,28.94,28.83,28.94,31600.0,21.7947,21.8627,21.7796,21.8627,31600.0
2009-03-05 11:50:00,28.92,28.93,28.68,28.68,24600.0,21.8476,21.8552,21.6663,21.6663,24600.0
2009-03-05 11:55:00,28.69,28.82,28.64,28.78,22600.0,21.6739,21.7721,21.6361,21.7419,22600.0
2009-03-05 12:00:00,28.75,28.82,28.61,28.71,13800.0,21.7192,21.7721,21.6134,21.689,13800.0
2009-03-05 12:05:00,28.69,28.76,28.66,28.68,16400.0,21.6739,21.7267,21.6512,21.6663,16400.0
2009-03-05 12:10:00,28.71,28.71,28.63,28.67,8700.0,21.689,21.689,21.6285,21.6588,8700.0
2009-03-05 12:15:00,28.68,28.78,28.64,28.76,6900.0,21.6663,21.7419,21.6361,21.7267,6900.0
2009-03-05 12:20:00,28.77,28.85,28.76,28.78,24100.0,21.7343,21.7947,21.7267,21.7419,24100.0
2009-03-05 12:25:00,28.78,28.89,28.77,28.86,28800.0,21.7419,21.825,21.7343,21.8023,28800.0
2009-03-05 12:30:00,28.86,28.91,28.84,28.91,9500.0,21.8023,21.8401,21.7872,21.8401,9500.0
2009-03-05 12:35:00,28.89,28.96,28.85,28.94,11800.0,21.825,21.8778,21.7947,21.8627,11800.0
2009-03-05 12:40:00,28.93,29.01,28.92,28.96,16400.0,21.8552,21.9156,21.8476,21.8778,16400.0
2009-03-05 12:45:00,28.96,28.96,28.79,28.79,16800.0,21.8778,21.8778,21.7494,21.7494,16800.0
2009-03-05 12:50:00,28.8,28.87,28.8,28.86,10100.0,21.757,21.8098,21.757,21.8023,10100.0
2009-03-05 12:55:00,28.84,28.84,28.76,28.79,12100.0,21.7872,21.7872,21.7267,21.7494,12100.0
2009-03-05 13:00:00,28.79,28.81,28.76,28.77,12500.0,21.7494,21.7645,21.7267,21.7343,12500.0
2009-03-05 13:05:00,28.77,28.95,28.77,28.94,21000.0,21.7343,21.8703,21.7343,21.8627,21000.0
2009-03-05 13:10:00,28.94,29.14,28.94,29.1,17200.0,21.8627,22.0138,21.8627,21.9836,17200.0
2009-03-05 13:15:00,29.1,29.23,29.05,29.2,19300.0,21.9836,22.0818,21.9458,22.0591,19300.0
2009-03-05 13:20:00,29.19,29.19,29.06,29.09,20100.0,22.0516,22.0516,21.9534,21.976,20100.0
2009-03-05 13:25:00,29.08,29.14,29.07,29.14,19800.0,21.9685,22.0138,21.9609,22.0138,19800.0
2009-03-05 13:30:00,29.14,29.14,28.98,29.09,31000.0,22.0138,22.0138,21.8929,21.976,31000.0
2009-03-05 13:35:00,29.08,29.16,29.04,29.07,73900.0,21.9685,22.0289,21.9383,21.9609,73900.0
2009-03-05 13:40:00,29.06,29.12,28.95,28.96,42400.0,21.9534,21.9987,21.8703,21.8778,42400.0
2009-03-05 13:45:00,28.96,29.06,28.92,28.97,22700.0,21.8778,21.9534,21.8476,21.8854,22700.0
2009-03-05 13:50:00,28.97,29.02,28.85,28.97,33600.0,21.8854,21.9232,21.7947,21.8854,33600.0
2009-03-05 13:55:00,28.98,29.05,28.94,29.02,15800.0,21.8929,21.9458,21.8627,21.9232,15800.0
2009-03-05 14:00:00,29.04,29.04,28.95,28.95,20300.0,21.9383,21.9383,21.8703,21.8703,20300.0
2009-03-05 14:05:00,28.94,28.96,28.88,28.9,12100.0,21.8627,21.8778,21.8174,21.8325,12100.0
2009-03-05 14:10:00,28.9,28.91,28.83,28.87,11600.0,21.8325,21.8401,21.7796,21.8098,11600.0
2009-03-05 14:15:00,28.85,28.96,28.83,28.9,25700.0,21.7947,21.8778,21.7796,21.8325,25700.0
2009-03-05 14:20:00,28.88,28.88,28.68,28.7,33000.0,21.8174,21.8174,21.6663,21.6814,33000.0
2009-03-05 14:25:00,28.68,28.75,28.65,28.66,25300.0,21.6663,21.7192,21.6436,21.6512,25300.0
2009-03-05 14:30:00,28.68,28.8,28.67,28.78,27400.0,21.6663,21.757,21.6588,21.7419,27400.0
2009-03-05 14:35:00,28.79,28.85,28.74,28.83,27800.0,21.7494,21.7947,21.7116,21.7796,27800.0
2009-03-05 14:40:00,28.83,28.84,28.75,28.78,17200.0,21.7796,21.7872,21.7192,21.7419,17200.0
2009-03-05 14:45:00,28.8,28.86,28.73,28.77,19600.0,21.757,21.8023,21.7041,21.7343,19600.0
2009-03-05 14:50:00,28.8,28.82,28.75,28.78,18400.0,21.757,21.7721,21.7192,21.7419,18400.0
2009-03-05 14:55:00,28.8,28.84,28.67,28.74,35100.0,21.757,21.7872,21.6588,21.7116,35100.0
2009-03-05 15:00:00,28.72,28.78,28.7,28.72,32200.0,21.6965,21.7419,21.6814,21.6965,32200.0
2009-03-05 15:05:00,28.72,28.81,28.69,28.76,57600.0,21.6965,21.7645,21.6739,21.7267,57600.0
2009-03-05 15:10:00,28.76,28.93,28.74,28.92,89600.0,21.7267,21.8552,21.7116,21.8476,89600.0
2009-03-05 15:15:00,28.93,28.96,28.85,28.89,116800.0,21.8552,21.8778,21.7947,21.825,116800.0
2009-03-05 15:20:00,28.89,29.03,28.89,28.96,73300.0,21.825,21.9307,21.825,21.8778,73300.0
2009-03-05 15:25:00,28.96,28.96,28.8,28.81,103300.0,21.8778,21.8778,21.757,21.7645,103300.0
2009-03-05 15:30:00,28.82,28.86,28.65,28.65,49200.0,21.7721,21.8023,21.6436,21.6436,49200.0
2009-03-05 15:35:00,28.66,28.66,28.55,28.57,55200.0,21.6512,21.6512,21.5681,21.5832,55200.0
2009-03-05 15:40:00,28.57,28.67,28.52,28.61,118000.0,21.5832,21.6588,21.5454,21.6134,118000.0
2009-03-05 15:45:00,28.6,28.85,28.59,28.82,98700.0,21.6059,21.7947,21.5983,21.7721,98700.0
2009-03-05 15:50:00,28.83,28.83,28.72,28.83,120100.0,21.7796,21.7796,21.6965,21.7796,120100.0
2009-03-05 15:55:00,28.83,28.92,28.8,28.85,166600.0,21.7796,21.8476,21.757,21.7947,166600.0
2009-03-06 09:30:00,29.28,29.28,29.0,29.01,31700.0,22.1196,22.1196,21.9081,21.9156,31700.0
2009-03-06 09:35:00,29.01,29.18,28.95,29.14,14600.0,21.9156,22.044,21.8703,22.0138,14600.0
2009-03-06 09:40:00,29.12,29.76,29.12,29.72,38600.0,21.9987,22.4822,21.9987,22.452,38600.0
2009-03-06 09:45:00,29.74,29.76,29.57,29.61,16500.0,22.4671,22.4822,22.3387,22.3689,16500.0
2009-03-06 09:50:00,29.59,29.59,29.3,29.3,27300.0,22.3538,22.3538,22.1347,22.1347,27300.0
2009-03-06 09:55:00,29.3,29.36,29.24,29.24,18100.0,22.1347,22.18,22.0894,22.0894,18100.0
2009-03-06 10:00:00,29.23,29.33,29.05,29.06,29000.0,22.0818,22.1574,21.9458,21.9534,29000.0
2009-03-06 10:05:00,29.05,29.14,28.85,28.94,36600.0,21.9458,22.0138,21.7947,21.8627,36600.0
2009-03-06 10:10:00,28.92,29.03,28.79,28.85,27900.0,21.8476,21.9307,21.7494,21.7947,27900.0
2009-03-06 10:15:00,28.87,28.87,28.6,28.67,21900.0,21.8098,21.8098,21.6059,21.6588,21900.0
2009-03-06 10:20:00,28.67,28.68,28.57,28.62,32400.0,21.6588,21.6663,21.5832,21.621,32400.0
2009-03-06 10:25:00,28.61,28.75,28.55,28.68,57400.0,21.6134,21.7192,21.5681,21.6663,57400.0
2009-03-06 10:30:00,28.68,28.77,28.58,28.59,58600.0,21.6663,21.7343,21.5908,21.5983,58600.0
2009-03-06 10:35:00,28.58,28.6,28.34,28.36,89800.0,21.5908,21.6059,21.4095,21.4246,89800.0
2009-03-06 10:40:00,28.37,28.69,28.37,28.69,29100.0,21.4321,21.6739,21.4321,21.6739,29100.0
2009-03-06 10:45:00,28.67,28.73,28.48,28.52,24800.0,21.6588,21.7041,21.5152,21.5454,24800.0
2009-03-06 10:50:00,28.52,28.61,28.48,28.52,40300.0,21.5454,21.6134,21.5152,21.5454,40300.0
2009-03-06 10:55:00,28.51,28.62,28.43,28.5,25400.0,21.5379,21.621,21.4774,21.5303,25400.0
2009-03-06 11:00:00,28.53,28.62,28.45,28.61,27400.0,21.553,21.621,21.4926,21.6134,27400.0
2009-03-06 11:05:00,28.62,28.64,28.53,28.58,28200.0,21.621,21.6361,21.553,21.5908,28200.0
2009-03-06 11:10:00,28.59,28.74,28.57,28.71,22000.0,21.5983,21.7116,21.5832,21.689,22000.0
2009-03-06 11:15:00,28.73,28.77,28.67,28.75,21600.0,21.7041,21.7343,21.6588,21.7192,21600.0
2009-03-06 11:20:00,28.74,28.74,28.58,28.58,19000.0,21.7116,21.7116,21.5908,21.5908,19000.0
2009-03-06 11:25:00,28.59,28.69,28.58,28.67,20700.0,21.5983,21.6739,21.5908,21.6588,20700.0
2009-03-06 11:30:00,28.69,28.88,28.66,28.8,21000.0,21.6739,21.8174,21.6512,21.757,21000.0
2009-03-06 11:35:00,28.81,28.83,28.62,28.65,9000.0,21.7645,21.7796,21.621,21.6436,9000.0
2009-03-06 11:40:00,28.65,28.65,28.58,28.61,17100.0,21.6436,21.6436,21.5908,21.6134,17100.0
2009-03-06 11:45:00,28.6,28.72,28.59,28.72,22300.0,21.6059,21.6965,21.5983,21.6965,22300.0
2009-03-06 11:50:00,28.71,28.79,28.68,28.78,17600.0,21.689,21.7494,21.6663,21.7419,17600.0
2009-03-06 11:55:00,28.77,28.87,28.77,28.82,15100.0,21.7343,21.8098,21.7343,21.7721,15100.0
2009-03-06 12:00:00,28.79,28.93,28.77,28.86,16500.0,21.7494,21.8552,21.7343,21.8023,16500.0
2009-03-06 12:05:00,28.88,28.98,28.88,28.94,29800.0,21.8174,21.8929,21.8174,21.8627,29800.0
2009-03-06 12:10:00,28.94,29.02,28.91,28.98,25200.0,21.8627,21.9232,21.8401,21.8929,25200.0
2009-03-06 12:15:00,28.98,29.05,28.89,28.92,20300.0,21.8929,21.9458,21.825,21.8476,20300.0
2009-03-06 12:20:00,28.92,28.94,28.81,28.81,13000.0,21.8476,21.8627,21.7645,21.7645,13000.0
2009-03-06 12:25:00,28.79,28.81,28.75,28.79,12700.0,21.7494,21.7645,21.7192,21.7494,12700.0
2009-03-06 12:30:00,28.78,28.82,28.73,28.76,15700.0,21.7419,21.7721,21.7041,21.7267,15700.0
2009-03-06 12:35:00,28.74,28.75,28.63,28.7,10100.0,21.7116,21.7192,21.6285,21.6814,10100.0
2009-03-06 12:40:00,28.68,28.69,28.61,28.63,18500.0,21.6663,21.6739,21.6134,21.6285,18500.0
2009-03-06 12:45:00,28.63,28.63,28.58,28.59,27200.0,21.6285,21.6285,21.5908,21.5983,27200.0
2009-03-06 12:50:00,28.58,28.63,28.58,28.58,17700.0,21.5908,21.6285,21.5908,21.5908,17700.0
2009-03-06 12:55:00,28.58,28.76,28.58,28.76,18000.0,21.5908,21.7267,21.5908,21.7267,18000.0
2009-03-06 13:00:00,28.75,28.76,28.67,28.67,11400.0,21.7192,21.7267,21.6588,21.6588,11400.0
2009-03-06 13:05:00,28.67,28.67,28.56,28.61,22400.0,21.6588,21.6588,21.5757,21.6134,22400.0
2009-03-06 13:10:00,28.62,28.66,28.52,28.52,11900.0,21.621,21.6512,21.5454,21.5454,11900.0
2009-03-06 13:15:00,28.52,28.55,28.48,28.51,15500.0,21.5454,21.5681,21.5152,21.5379,15500.0
2009-03-06 13:20:00,28.51,28.53,28.46,28.51,21500.0,21.5379,21.553,21.5001,21.5379,21500.0
2009-03-06 13:25:00,28.5,28.59,28.49,28.53,13100.0,21.5303,21.5983,21.5228,21.553,13100.0
2009-03-06 13:30:00,28.55,28.56,28.41,28.47,16200.0,21.5681,21.5757,21.4623,21.5077,16200.0
2009-03-06 13:35:00,28.49,28.54,28.44,28.46,15300.0,21.5228,21.5605,21.485,21.5001,15300.0
2009-03-06 13:40:00,28.45,28.45,28.35,28.35,27100.0,21.4926,21.4926,21.417,21.417,27100.0
2009-03-06 13:45:00,28.36,28.39,28.2,28.28,191600.0,21.4246,21.4472,21.3037,21.3641,191600.0
2009-03-06 13:50:00,28.3,28.36,28.22,28.34,14400.0,21.3792,21.4246,21.3188,21.4095,14400.0
2009-03-06 13:55:00,28.35,28.4,28.31,28.39,12000.0,21.417,21.4548,21.3868,21.4472,12000.0
2009-03-06 14:00:00,28.39,28.54,28.39,28.42,24000.0,21.4472,21.5605,21.4472,21.4699,24000.0
2009-03-06 14:05:00,28.41,28.49,28.31,28.37,103800.0,21.4623,21.5228,21.3868,21.4321,103800.0
2009-03-06 14:10:00,28.39,28.4,28.3,28.35,23600.0,21.4472,21.4548,21.3792,21.417,23600.0
2009-03-06 14:15:00,28.34,28.34,28.16,28.19,20300.0,21.4095,21.4095,21.2735,21.2961,20300.0
2009-03-06 14:20:00,28.2,28.24,28.09,28.1,112100.0,21.3037,21.3339,21.2206,21.2282,112100.0
2009-03-06 14:25:00,28.09,28.28,28.03,28.28,48500.0,21.2206,21.3641,21.1753,21.3641,48500.0
2009-03-06 14:30:00,28.3,28.33,28.2,28.26,19500.0,21.3792,21.4019,21.3037,21.349,19500.0
2009-03-06 14:35:00,28.25,28.31,28.18,28.21,48400.0,21.3415,21.3868,21.2886,21.3112,48400.0
2009-03-06 14:40:00,28.19,28.2,28.03,28.08,116100.0,21.2961,21.3037,21.1753,21.213,116100.0
2009-03-06 14:45:00,28.08,28.13,27.99,27.99,45700.0,21.213,21.2508,21.1451,21.1451,45700.0
2009-03-06 14:50:00,27.99,28.01,27.92,27.93,54200.0,21.1451,21.1602,21.0922,21.0997,54200.0
2009-03-06 14:55:00,27.94,27.96,27.82,27.85,38500.0,21.1073,21.1224,21.0166,21.0393,38500.0
2009-03-06 15:00:00,27.84,27.88,27.78,27.8,84200.0,21.0317,21.062,20.9864,21.0015,84200.0
2009-03-06 15:05:00,27.81,27.85,27.73,27.76,65100.0,21.0091,21.0393,20.9486,20.9713,65100.0
2009-03-06 15:10:00,27.76,27.86,27.73,27.73,34600.0,20.9713,21.0468,20.9486,20.9486,34600.0
2009-03-06 15:15:00,27.73,27.92,27.71,27.91,41700.0,20.9486,21.0922,20.9335,21.0846,41700.0
2009-03-06 15:20:00,27.91,27.91,27.74,27.75,39900.0,21.0846,21.0846,20.9562,20.9637,39900.0
2009-03-06 15:25:00,27.75,27.83,27.74,27.78,29600.0,20.9637,21.0242,20.9562,20.9864,29600.0
2009-03-06 15:30:00,27.78,28.02,27.77,28.02,61300.0,20.9864,21.1677,20.9789,21.1677,61300.0
2009-03-06 15:35:00,28.01,28.06,27.94,27.97,69600.0,21.1602,21.1979,21.1073,21.1299,69600.0
2009-03-06 15:40:00,27.97,28.3,27.96,28.25,107500.0,21.1299,21.3792,21.1224,21.3415,107500.0
2009-03-06 15:45:00,28.25,28.54,28.25,28.35,154800.0,21.3415,21.5605,21.3415,21.417,154800.0
2009-03-06 15:50:00,28.35,28.54,28.34,28.53,129100.0,21.417,21.5605,21.4095,21.553,129100.0
2009-03-06 15:55:00,28.53,28.7,28.52,28.63,134600.0,21.553,21.6814,21.5454,21.6285,134600.0
2009-03-09 09:30:00,28.24,28.28,28.01,28.26,20000.0,21.3339,21.3641,21.1602,21.349,20000.0
2009-03-09 09:35:00,28.29,28.46,28.27,28.35,17200.0,21.3717,21.5001,21.3566,21.417,17200.0
2009-03-09 09:40:00,28.35,28.57,28.34,28.4,22300.0,21.417,21.5832,21.4095,21.4548,22300.0
2009-03-09 09:45:00,28.38,28.63,28.3,28.63,36400.0,21.4397,21.6285,21.3792,21.6285,36400.0
2009-03-09 09:50:00,28.61,28.7,28.43,28.44,34000.0,21.6134,21.6814,21.4774,21.485,34000.0
2009-03-09 09:55:00,28.42,28.49,28.28,28.32,25600.0,21.4699,21.5228,21.3641,21.3943,25600.0
2009-03-09 10:00:00,28.32,28.59,28.32,28.54,48300.0,21.3943,21.5983,21.3943,21.5605,48300.0
2009-03-09 10:05:00,28.54,28.67,28.46,28.47,49300.0,21.5605,21.6588,21.5001,21.5077,49300.0
2009-03-09 10:10:00,28.48,28.77,28.46,28.77,59800.0,21.5152,21.7343,21.5001,21.7343,59800.0
2009-03-09 10:15:00,28.76,29.03,28.74,29.02,80200.0,21.7267,21.9307,21.7116,21.9232,80200.0
2009-03-09 10:20:00,29.03,29.07,28.92,28.94,63300.0,21.9307,21.9609,21.8476,21.8627,63300.0
2009-03-09 10:25:00,28.93,29.02,28.9,28.9,32900.0,21.8552,21.9232,21.8325,21.8325,32900.0
2009-03-09 10:30:00,28.89,28.99,28.72,28.78,34200.0,21.825,21.9005,21.6965,21.7419,34200.0
2009-03-09 10:35:00,28.76,28.77,28.42,28.54,60900.0,21.7267,21.7343,21.4699,21.5605,60900.0
2009-03-09 10:40:00,28.55,28.58,28.41,28.54,41800.0,21.5681,21.5908,21.4623,21.5605,41800.0
2009-03-09 10:45:00,28.56,28.58,28.43,28.44,23800.0,21.5757,21.5908,21.4774,21.485,23800.0
2009-03-09 10:50:00,28.43,28.54,28.34,28.42,24700.0,21.4774,21.5605,21.4095,21.4699,24700.0
2009-03-09 10:55:00,28.43,28.52,28.21,28.31,48100.0,21.4774,21.5454,21.3112,21.3868,48100.0
2009-03-09 11:00:00,28.29,28.5,28.29,28.32,17700.0,21.3717,21.5303,21.3717,21.3943,17700.0
2009-03-09 11:05:00,28.31,28.37,28.23,28.24,18500.0,21.3868,21.4321,21.3264,21.3339,18500.0
2009-03-09 11:10:00,28.26,28.36,28.25,28.34,14300.0,21.349,21.4246,21.3415,21.4095,14300.0
2009-03-09 11:15:00,28.35,28.43,28.26,28.29,27200.0,21.417,21.4774,21.349,21.3717,27200.0
2009-03-09 11:20:00,28.3,28.32,28.16,28.29,18000.0,21.3792,21.3943,21.2735,21.3717,18000.0
2009-03-09 11:25:00,28.3,28.43,28.28,28.4,11600.0,21.3792,21.4774,21.3641,21.4548,11600.0
2009-03-09 11:30:00,28.38,28.44,28.26,28.26,31300.0,21.4397,21.485,21.349,21.349,31300.0
2009-03-09 11:35:00,28.26,28.32,28.18,28.2,38700.0,21.349,21.3943,21.2886,21.3037,38700.0
2009-03-09 11:40:00,28.22,28.22,28.07,28.22,17700.0,21.3188,21.3188,21.2055,21.3188,17700.0
2009-03-09 11:45:00,28.24,28.38,28.24,28.28,22800.0,21.3339,21.4397,21.3339,21.3641,22800.0
2009-03-09 11:50:00,28.27,28.28,28.06,28.09,23900.0,21.3566,21.3641,21.1979,21.2206,23900.0
2009-03-09 11:55:00,28.1,28.19,28.0,28.16,17900.0,21.2282,21.2961,21.1526,21.2735,17900.0
2009-03-09 12:00:00,28.16,28.22,28.11,28.18,14400.0,21.2735,21.3188,21.2357,21.2886,14400.0
2009-03-09 12:05:00,28.16,28.19,28.09,28.14,10800.0,21.2735,21.2961,21.2206,21.2584,10800.0
2009-03-09 12:10:00,28.14,28.32,28.12,28.3,9700.0,21.2584,21.3943,21.2433,21.3792,9700.0
2009-03-09 12:15:00,28.28,28.32,28.23,28.31,20100.0,21.3641,21.3943,21.3264,21.3868,20100.0
2009-03-09 12:20:00,28.32,28.42,28.3,28.38,24200.0,21.3943,21.4699,21.3792,21.4397,24200.0
2009-03-09 12:25:00,28.37,28.38,28.22,28.24,14800.0,21.4321,21.4397,21.3188,21.3339,14800.0
2009-03-09 12:30:00,28.22,28.3,28.2,28.24,5400.0,21.3188,21.3792,21.3037,21.3339,5400.0
2009-03-09 12:35:00,28.26,28.3,28.08,28.08,20200.0,21.349,21.3792,21.213,21.213,20200.0
2009-03-09 12:40:00,28.08,28.12,28.01,28.09,17800.0,21.213,21.2433,21.1602,21.2206,17800.0
2009-03-09 12:45:00,28.1,28.16,28.08,28.1,9700.0,21.2282,21.2735,21.213,21.2282,9700.0
2009-03-09 12:50:00,28.1,28.17,28.1,28.11,8700.0,21.2282,21.281,21.2282,21.2357,8700.0
2009-03-09 12:55:00,28.12,28.17,28.12,28.16,5200.0,21.2433,21.281,21.2433,21.2735,5200.0
2009-03-09 13:00:00,28.15,28.15,28.02,28.06,15900.0,21.2659,21.2659,21.1677,21.1979,15900.0
2009-03-09 13:05:00,28.06,28.06,27.88,27.94,23300.0,21.1979,21.1979,21.062,21.1073,23300.0
2009-03-09 13:10:00,27.91,27.94,27.88,27.93,8800.0,21.0846,21.1073,21.062,21.0997,8800.0
2009-03-09 13:15:00,27.91,27.97,27.9,27.95,9400.0,21.0846,21.1299,21.0771,21.1148,9400.0
2009-03-09 13:20:00,27.96,27.99,27.86,27.86,7500.0,21.1224,21.1451,21.0468,21.0468,7500.0
2009-03-09 13:25:00,27.85,27.9,27.79,27.84,26300.0,21.0393,21.0771,20.994,21.0317,26300.0
2009-03-09 13:30:00,27.85,27.93,27.82,27.92,19100.0,21.0393,21.0997,21.0166,21.0922,19100.0
2009-03-09 13:35:00,27.93,27.95,27.83,27.86,15000.0,21.0997,21.1148,21.0242,21.0468,15000.0
2009-03-09 13:40:00,27.86,27.96,27.82,27.94,23700.0,21.0468,21.1224,21.0166,21.1073,23700.0
2009-03-09 13:45:00,27.93,27.99,27.86,27.99,18600.0,21.0997,21.1451,21.0468,21.1451,18600.0
2009-03-09 13:50:00,28.0,28.06,27.96,28.01,14800.0,21.1526,21.1979,21.1224,21.1602,14800.0
2009-03-09 13:55:00,28.01,28.06,27.93,27.95,19300.0,21.1602,21.1979,21.0997,21.1148,19300.0
2009-03-09 14:00:00,27.96,28.2,27.91,28.18,35200.0,21.1224,21.3037,21.0846,21.2886,35200.0
2009-03-09 14:05:00,28.17,28.22,28.12,28.18,29400.0,21.281,21.3188,21.2433,21.2886,29400.0
2009-03-09 14:10:00,28.19,28.21,28.07,28.11,23800.0,21.2961,21.3112,21.2055,21.2357,23800.0
2009-03-09 14:15:00,28.11,28.18,28.07,28.15,25200.0,21.2357,21.2886,21.2055,21.2659,25200.0
2009-03-09 14:20:00,28.14,28.16,27.95,28.0,25400.0,21.2584,21.2735,21.1148,21.1526,25400.0
2009-03-09 14:25:00,28.0,28.05,27.93,28.04,24900.0,21.1526,21.1904,21.0997,21.1828,24900.0
2009-03-09 14:30:00,28.05,28.06,27.95,28.0,45600.0,21.1904,21.1979,21.1148,21.1526,45600.0
2009-03-09 14:35:00,28.0,28.01,27.91,27.99,23500.0,21.1526,21.1602,21.0846,21.1451,23500.0
2009-03-09 14:40:00,27.99,28.05,27.92,27.96,23900.0,21.1451,21.1904,21.0922,21.1224,23900.0
2009-03-09 14:45:00,27.96,28.13,27.91,28.05,31000.0,21.1224,21.2508,21.0846,21.1904,31000.0
2009-03-09 14:50:00,28.06,28.16,28.05,28.07,19700.0,21.1979,21.2735,21.1904,21.2055,19700.0
2009-03-09 14:55:00,28.06,28.15,28.03,28.05,25500.0,21.1979,21.2659,21.1753,21.1904,25500.0
2009-03-09 15:00:00,28.05,28.17,28.05,28.1,24000.0,21.1904,21.281,21.1904,21.2282,24000.0
2009-03-09 15:05:00,28.1,28.11,27.94,28.05,33100.0,21.2282,21.2357,21.1073,21.1904,33100.0
2009-03-09 15:10:00,28.05,28.05,27.85,27.88,34000.0,21.1904,21.1904,21.0393,21.062,34000.0
2009-03-09 15:15:00,27.89,27.9,27.72,27.77,42600.0,21.0695,21.0771,20.9411,20.9789,42600.0
2009-03-09 15:20:00,27.77,27.84,27.72,27.77,32000.0,20.9789,21.0317,20.9411,20.9789,32000.0
2009-03-09 15:25:00,27.76,27.87,27.73,27.82,36600.0,20.9713,21.0544,20.9486,21.0166,36600.0
2009-03-09 15:30:00,27.83,27.93,27.76,27.81,53200.0,21.0242,21.0997,20.9713,21.0091,53200.0
2009-03-09 15:35:00,27.81,27.91,27.69,27.69,70400.0,21.0091,21.0846,20.9184,20.9184,70400.0
2009-03-09 15:40:00,27.7,27.88,27.69,27.83,90700.0,20.926,21.062,20.9184,21.0242,90700.0
2009-03-09 15:45:00,27.83,27.84,27.74,27.75,81900.0,21.0242,21.0317,20.9562,20.9637,81900.0
2009-03-09 15:50:00,27.75,27.9,27.73,27.83,83900.0,20.9637,21.0771,20.9486,21.0242,83900.0
2009-03-09 15:55:00,27.83,27.9,27.8,27.86,99500.0,21.0242,21.0771,21.0015,21.0468,99500.0
2009-03-10 09:30:00,28.37,28.65,28.37,28.51,12200.0,21.4321,21.6436,21.4321,21.5379,12200.0
2009-03-10 09:35:00,28.46,28.93,28.46,28.86,21400.0,21.5001,21.8552,21.5001,21.8023,21400.0
2009-03-10 09:40:00,28.82,28.99,28.68,28.99,22500.0,21.7721,21.9005,21.6663,21.9005,22500.0
2009-03-10 09:45:00,29.0,29.2,28.98,29.19,30400.0,21.9081,22.0591,21.8929,22.0516,30400.0
2009-03-10 09:50:00,29.21,29.36,29.16,29.31,60400.0,22.0667,22.18,22.0289,22.1422,60400.0
2009-03-10 09:55:00,29.31,29.35,29.24,29.29,25800.0,22.1422,22.1725,22.0894,22.1271,25800.0
2009-03-10 10:00:00,29.27,29.44,29.27,29.31,29700.0,22.112,22.2405,22.112,22.1422,29700.0
2009-03-10 10:05:00,29.29,29.4,29.22,29.38,45800.0,22.1271,22.2102,22.0743,22.1951,45800.0
2009-03-10 10:10:00,29.37,29.6,29.33,29.57,27400.0,22.1876,22.3613,22.1574,22.3387,27400.0
2009-03-10 10:15:00,29.56,29.72,29.5,29.54,38400.0,22.3311,22.452,22.2858,22.316,38400.0
2009-03-10 10:20:00,29.52,29.55,29.47,29.5,14500.0,22.3009,22.3236,22.2631,22.2858,14500.0
2009-03-10 10:25:00,29.5,29.5,29.39,29.42,12200.0,22.2858,22.2858,22.2027,22.2253,12200.0
2009-03-10 10:30:00,29.43,29.5,29.39,29.39,28700.0,22.2329,22.2858,22.2027,22.2027,28700.0
2009-03-10 10:35:00,29.39,29.39,29.29,29.35,20600.0,22.2027,22.2027,22.1271,22.1725,20600.0
2009-03-10 10:40:00,29.34,29.39,29.29,29.3,19500.0,22.1649,22.2027,22.1271,22.1347,19500.0
2009-03-10 10:45:00,29.33,29.47,29.33,29.38,12700.0,22.1574,22.2631,22.1574,22.1951,12700.0
2009-03-10 10:50:00,29.39,29.45,29.33,29.41,13600.0,22.2027,22.248,22.1574,22.2178,13600.0
2009-03-10 10:55:00,29.41,29.43,29.25,29.28,10600.0,22.2178,22.2329,22.0969,22.1196,10600.0
2009-03-10 11:00:00,29.27,29.3,29.2,29.2,13700.0,22.112,22.1347,22.0591,22.0591,13700.0
2009-03-10 11:05:00,29.2,29.24,29.15,29.18,8100.0,22.0591,22.0894,22.0214,22.044,8100.0
2009-03-10 11:10:00,29.17,29.23,29.14,29.23,11400.0,22.0365,22.0818,22.0138,22.0818,11400.0
2009-03-10 11:15:00,29.21,29.35,29.2,29.31,57500.0,22.0667,22.1725,22.0591,22.1422,57500.0
2009-03-10 11:20:00,29.32,29.44,29.3,29.37,33400.0,22.1498,22.2405,22.1347,22.1876,33400.0
2009-03-10 11:25:00,29.39,29.54,29.38,29.5,17200.0,22.2027,22.316,22.1951,22.2858,17200.0
2009-03-10 11:30:00,29.48,29.54,29.44,29.46,9900.0,22.2707,22.316,22.2405,22.2556,9900.0
2009-03-10 11:35:00,29.44,29.48,29.37,29.38,11400.0,22.2405,22.2707,22.1876,22.1951,11400.0
2009-03-10 11:40:00,29.41,29.43,29.38,29.4,8400.0,22.2178,22.2329,22.1951,22.2102,8400.0
2009-03-10 11:45:00,29.41,29.44,29.32,29.33,12700.0,22.2178,22.2405,22.1498,22.1574,12700.0
2009-03-10 11:50:00,29.34,29.53,29.34,29.5,24500.0,22.1649,22.3084,22.1649,22.2858,24500.0
2009-03-10 11:55:00,29.48,29.7,29.48,29.68,25600.0,22.2707,22.4369,22.2707,22.4218,25600.0
2009-03-10 12:00:00,29.69,29.81,29.64,29.76,37900.0,22.4293,22.52,22.3915,22.4822,37900.0
2009-03-10 12:05:00,29.77,29.79,29.7,29.71,22400.0,22.4898,22.5049,22.4369,22.4444,22400.0
2009-03-10 12:10:00,29.71,29.78,29.7,29.73,22000.0,22.4444,22.4973,22.4369,22.4595,22000.0
2009-03-10 12:15:00,29.73,29.75,29.7,29.7,36800.0,22.4595,22.4746,22.4369,22.4369,36800.0
2009-03-10 12:20:00,29.7,29.82,29.66,29.77,44700.0,22.4369,22.5275,22.4067,22.4898,44700.0
2009-03-10 12:25:00,29.76,29.84,29.76,29.8,12800.0,22.4822,22.5426,22.4822,22.5124,12800.0
2009-03-10 12:30:00,29.82,29.87,29.77,29.79,15200.0,22.5275,22.5653,22.4898,22.5049,15200.0
2009-03-10 12:35:00,29.78,29.82,29.75,29.77,11800.0,22.4973,22.5275,22.4746,22.4898,11800.0
2009-03-10 12:40:00,29.74,29.8,29.73,29.78,7700.0,22.4671,22.5124,22.4595,22.4973,7700.0
2009-03-10 12:45:00,29.79,29.83,29.66,29.68,28400.0,22.5049,22.5351,22.4067,22.4218,28400.0
2009-03-10 12:50:00,29.68,29.71,29.61,29.62,17100.0,22.4218,22.4444,22.3689,22.3764,17100.0
2009-03-10 12:55:00,29.63,29.65,29.56,29.56,9400.0,22.384,22.3991,22.3311,22.3311,9400.0
2009-03-10 13:00:00,29.56,29.6,29.55,29.56,12000.0,22.3311,22.3613,22.3236,22.3311,12000.0
2009-03-10 13:05:00,29.55,29.61,29.54,29.61,8800.0,22.3236,22.3689,22.316,22.3689,8800.0
2009-03-10 13:10:00,29.59,29.65,29.55,29.64,12500.0,22.3538,22.3991,22.3236,22.3915,12500.0
2009-03-10 13:15:00,29.62,29.7,29.61,29.63,17100.0,22.3764,22.4369,22.3689,22.384,17100.0
2009-03-10 13:20:00,29.63,29.69,29.6,29.6,12800.0,22.384,22.4293,22.3613,22.3613,12800.0
2009-03-10 13:25:00,29.59,29.61,29.56,29.61,9600.0,22.3538,22.3689,22.3311,22.3689,9600.0
2009-03-10 13:30:00,29.58,29.74,29.55,29.73,27700.0,22.3462,22.4671,22.3236,22.4595,27700.0
2009-03-10 13:35:00,29.72,29.74,29.65,29.67,15800.0,22.452,22.4671,22.3991,22.4142,15800.0
2009-03-10 13:40:00,29.68,29.85,29.67,29.81,23800.0,22.4218,22.5502,22.4142,22.52,23800.0
2009-03-10 13:45:00,29.81,29.83,29.76,29.8,22900.0,22.52,22.5351,22.4822,22.5124,22900.0
2009-03-10 13:50:00,29.82,29.82,29.73,29.75,17600.0,22.5275,22.5275,22.4595,22.4746,17600.0
2009-03-10 13:55:00,29.74,29.75,29.69,29.71,28300.0,22.4671,22.4746,22.4293,22.4444,28300.0
2009-03-10 14:00:00,29.72,29.76,29.64,29.72,32600.0,22.452,22.4822,22.3915,22.452,32600.0
2009-03-10 14:05:00,29.72,29.78,29.62,29.67,29300.0,22.452,22.4973,22.3764,22.4142,29300.0
2009-03-10 14:10:00,29.69,29.72,29.58,29.61,17800.0,22.4293,22.452,22.3462,22.3689,17800.0
2009-03-10 14:15:00,29.59,29.59,29.52,29.52,32200.0,22.3538,22.3538,22.3009,22.3009,32200.0
2009-03-10 14:20:00,29.54,29.56,29.47,29.53,26700.0,22.316,22.3311,22.2631,22.3084,26700.0
2009-03-10 14:25:00,29.54,29.58,29.49,29.5,36800.0,22.316,22.3462,22.2782,22.2858,36800.0
2009-03-10 14:30:00,29.5,29.67,29.49,29.6,30300.0,22.2858,22.4142,22.2782,22.3613,30300.0
2009-03-10 14:35:00,29.59,29.64,29.49,29.51,34000.0,22.3538,22.3915,22.2782,22.2933,34000.0
2009-03-10 14:40:00,29.53,29.56,29.5,29.55,23000.0,22.3084,22.3311,22.2858,22.3236,23000.0
2009-03-10 14:45:00,29.56,29.58,29.43,29.45,79600.0,22.3311,22.3462,22.2329,22.248,79600.0
2009-03-10 14:50:00,29.46,29.51,29.44,29.48,27400.0,22.2556,22.2933,22.2405,22.2707,27400.0
2009-03-10 14:55:00,29.49,29.64,29.48,29.63,34200.0,22.2782,22.3915,22.2707,22.384,34200.0
2009-03-10 15:00:00,29.63,29.68,29.58,29.6,32000.0,22.384,22.4218,22.3462,22.3613,32000.0
2009-03-10 15:05:00,29.59,29.72,29.59,29.64,32900.0,22.3538,22.452,22.3538,22.3915,32900.0
2009-03-10 15:10:00,29.65,29.68,29.62,29.65,26200.0,22.3991,22.4218,22.3764,22.3991,26200.0
2009-03-10 15:15:00,29.64,29.69,29.55,29.6,37800.0,22.3915,22.4293,22.3236,22.3613,37800.0
2009-03-10 15:20:00,29.6,29.69,29.56,29.68,26400.0,22.3613,22.4293,22.3311,22.4218,26400.0
2009-03-10 15:25:00,29.67,29.92,29.65,29.87,41700.0,22.4142,22.6031,22.3991,22.5653,41700.0
2009-03-10 15:30:00,29.88,29.9,29.77,29.82,32200.0,22.5729,22.588,22.4898,22.5275,32200.0
2009-03-10 15:35:00,29.83,29.9,29.76,29.88,35000.0,22.5351,22.588,22.4822,22.5729,35000.0
2009-03-10 15:40:00,29.88,29.95,29.76,29.87,76500.0,22.5729,22.6257,22.4822,22.5653,76500.0
2009-03-10 15:45:00,29.86,29.88,29.77,29.8,53400.0,22.5577,22.5729,22.4898,22.5124,53400.0
2009-03-10 15:50:00,29.81,29.97,29.8,29.92,73000.0,22.52,22.6408,22.5124,22.6031,73000.0
2009-03-10 15:55:00,29.92,29.95,29.89,29.94,74600.0,22.6031,22.6257,22.5804,22.6182,74600.0
2009-03-11 09:30:00,30.45,30.45,29.82,29.83,26000.0,23.0035,23.0035,22.5275,22.5351,26000.0
2009-03-11 09:35:00,29.86,30.08,29.79,30.0,33700.0,22.5577,22.7239,22.5049,22.6635,33700.0
2009-03-11 09:40:00,29.98,30.23,29.97,30.19,38000.0,22.6484,22.8373,22.6408,22.807,38000.0
2009-03-11 09:45:00,30.19,30.31,30.14,30.25,54000.0,22.807,22.8977,22.7693,22.8524,54000.0
2009-03-11 09:50:00,30.24,30.5,30.24,30.48,37200.0,22.8448,23.0412,22.8448,23.0261,37200.0
2009-03-11 09:55:00,30.48,30.51,30.4,30.5,30700.0,23.0261,23.0488,22.9657,23.0412,30700.0
2009-03-11 10:00:00,30.49,30.58,30.21,30.25,38900.0,23.0337,23.1017,22.8222,22.8524,38900.0
2009-03-11 10:05:00,30.25,30.32,30.07,30.07,23800.0,22.8524,22.9052,22.7164,22.7164,23800.0
2009-03-11 10:10:00,30.07,30.1,29.95,30.05,34500.0,22.7164,22.7391,22.6257,22.7013,34500.0
2009-03-11 10:15:00,30.06,30.1,29.82,29.85,62900.0,22.7088,22.7391,22.5275,22.5502,62900.0
2009-03-11 10:20:00,29.85,29.88,29.77,29.79,34900.0,22.5502,22.5729,22.4898,22.5049,34900.0
2009-03-11 10:25:00,29.8,30.08,29.8,30.08,22600.0,22.5124,22.7239,22.5124,22.7239,22600.0
2009-03-11 10:30:00,30.1,30.21,29.98,30.03,38200.0,22.7391,22.8222,22.6484,22.6862,38200.0
2009-03-11 10:35:00,30.03,30.03,29.76,29.83,31900.0,22.6862,22.6862,22.4822,22.5351,31900.0
2009-03-11 10:40:00,29.81,29.81,29.69,29.72,19500.0,22.52,22.52,22.4293,22.452,19500.0
2009-03-11 10:45:00,29.71,29.82,29.67,29.79,35800.0,22.4444,22.5275,22.4142,22.5049,35800.0
2009-03-11 10:50:00,29.8,30.02,29.8,30.01,71000.0,22.5124,22.6786,22.5124,22.6711,71000.0
2009-03-11 10:55:00,29.99,30.03,29.85,29.94,21900.0,22.656,22.6862,22.5502,22.6182,21900.0
2009-03-11 11:00:00,29.94,30.12,29.94,30.06,22100.0,22.6182,22.7542,22.6182,22.7088,22100.0
2009-03-11 11:05:00,30.04,30.04,29.89,29.97,20000.0,22.6937,22.6937,22.5804,22.6408,20000.0
2009-03-11 11:10:00,29.99,30.0,29.88,29.94,29100.0,22.656,22.6635,22.5729,22.6182,29100.0
2009-03-11 11:15:00,29.94,29.99,29.87,29.89,21800.0,22.6182,22.656,22.5653,22.5804,21800.0
2009-03-11 11:20:00,29.89,29.9,29.79,29.89,32700.0,22.5804,22.588,22.5049,22.5804,32700.0
2009-03-11 11:25:00,29.89,29.96,29.88,29.92,16900.0,22.5804,22.6333,22.5729,22.6031,16900.0
2009-03-11 11:30:00,29.93,29.95,29.87,29.88,14400.0,22.6106,22.6257,22.5653,22.5729,14400.0
2009-03-11 11:35:00,29.89,30.0,29.85,29.96,21600.0,22.5804,22.6635,22.5502,22.6333,21600.0
2009-03-11 11:40:00,29.95,29.97,29.86,29.86,18000.0,22.6257,22.6408,22.5577,22.5577,18000.0
2009-03-11 11:45:00,29.87,30.04,29.87,30.0,17600.0,22.5653,22.6937,22.5653,22.6635,17600.0
2009-03-11 11:50:00,29.99,30.11,29.99,30.11,17000.0,22.656,22.7466,22.656,22.7466,17000.0
2009-03-11 11:55:00,30.11,30.2,30.11,30.2,26400.0,22.7466,22.8146,22.7466,22.8146,26400.0
2009-03-11 12:00:00,30.2,30.24,30.17,30.17,18600.0,22.8146,22.8448,22.7919,22.7919,18600.0
2009-03-11 12:05:00,30.16,30.23,30.16,30.21,19100.0,22.7844,22.8373,22.7844,22.8222,19100.0
2009-03-11 12:10:00,30.21,30.26,30.19,30.23,20100.0,22.8222,22.8599,22.807,22.8373,20100.0
2009-03-11 12:15:00,30.22,30.23,30.15,30.17,12100.0,22.8297,22.8373,22.7768,22.7919,12100.0
2009-03-11 12:20:00,30.14,30.15,30.04,30.12,20800.0,22.7693,22.7768,22.6937,22.7542,20800.0
2009-03-11 12:25:00,30.12,30.17,30.09,30.14,19400.0,22.7542,22.7919,22.7315,22.7693,19400.0
2009-03-11 12:30:00,30.14,30.17,30.11,30.15,12600.0,22.7693,22.7919,22.7466,22.7768,12600.0
2009-03-11 12:35:00,30.15,30.17,29.96,29.96,16600.0,22.7768,22.7919,22.6333,22.6333,16600.0
2009-03-11 12:40:00,29.96,29.98,29.93,29.95,15800.0,22.6333,22.6484,22.6106,22.6257,15800.0
2009-03-11 12:45:00,29.94,30.04,29.93,30.04,17800.0,22.6182,22.6937,22.6106,22.6937,17800.0
2009-03-11 12:50:00,30.02,30.07,29.99,30.03,13200.0,22.6786,22.7164,22.656,22.6862,13200.0
2009-03-11 12:55:00,30.03,30.04,29.96,29.96,21200.0,22.6862,22.6937,22.6333,22.6333,21200.0
2009-03-11 13:00:00,29.96,30.02,29.95,30.01,17600.0,22.6333,22.6786,22.6257,22.6711,17600.0
2009-03-11 13:05:00,30.0,30.01,29.92,29.96,30800.0,22.6635,22.6711,22.6031,22.6333,30800.0
2009-03-11 13:10:00,29.95,30.01,29.94,30.01,17800.0,22.6257,22.6711,22.6182,22.6711,17800.0
2009-03-11 13:15:00,30.01,30.1,29.99,30.03,26600.0,22.6711,22.7391,22.656,22.6862,26600.0
2009-03-11 13:20:00,30.04,30.05,29.97,30.0,10600.0,22.6937,22.7013,22.6408,22.6635,10600.0
2009-03-11 13:25:00,30.0,30.03,29.91,29.94,20500.0,22.6635,22.6862,22.5955,22.6182,20500.0
2009-03-11 13:30:00,29.96,29.98,29.92,29.96,13300.0,22.6333,22.6484,22.6031,22.6333,13300.0
2009-03-11 13:35:00,29.96,30.19,29.96,30.19,24300.0,22.6333,22.807,22.6333,22.807,24300.0
2009-03-11 13:40:00,30.2,30.23,30.1,30.16,23600.0,22.8146,22.8373,22.7391,22.7844,23600.0
2009-03-11 13:45:00,30.17,30.18,30.1,30.12,17200.0,22.7919,22.7995,22.7391,22.7542,17200.0
2009-03-11 13:50:00,30.11,30.13,29.99,29.99,16200.0,22.7466,22.7617,22.656,22.656,16200.0
2009-03-11 13:55:00,29.99,30.11,29.99,30.11,25100.0,22.656,22.7466,22.656,22.7466,25100.0
2009-03-11 14:00:00,30.1,30.14,30.07,30.11,27500.0,22.7391,22.7693,22.7164,22.7466,27500.0
2009-03-11 14:05:00,30.11,30.12,29.95,29.95,25300.0,22.7466,22.7542,22.6257,22.6257,25300.0
2009-03-11 14:10:00,29.94,30.0,29.9,29.97,32200.0,22.6182,22.6635,22.588,22.6408,32200.0
2009-03-11 14:15:00,29.99,29.99,29.8,29.82,20200.0,22.656,22.656,22.5124,22.5275,20200.0
2009-03-11 14:20:00,29.81,29.87,29.79,29.8,23300.0,22.52,22.5653,22.5049,22.5124,23300.0
2009-03-11 14:25:00,29.79,29.9,29.76,29.9,25500.0,22.5049,22.588,22.4822,22.588,25500.0
2009-03-11 14:30:00,29.89,29.93,29.86,29.9,21400.0,22.5804,22.6106,22.5577,22.588,21400.0
2009-03-11 14:35:00,29.91,29.98,29.88,29.94,18800.0,22.5955,22.6484,22.5729,22.6182,18800.0
2009-03-11 14:40:00,29.94,30.08,29.88,30.07,26000.0,22.6182,22.7239,22.5729,22.7164,26000.0
2009-03-11 14:45:00,30.08,30.2,30.05,30.1,26500.0,22.7239,22.8146,22.7013,22.7391,26500.0
2009-03-11 14:50:00,30.11,30.15,30.0,30.07,26000.0,22.7466,22.7768,22.6635,22.7164,26000.0
2009-03-11 14:55:00,30.06,30.06,29.95,29.95,24900.0,22.7088,22.7088,22.6257,22.6257,24900.0
2009-03-11 15:00:00,29.94,30.17,29.94,30.17,36100.0,22.6182,22.7919,22.6182,22.7919,36100.0
2009-03-11 15:05:00,30.16,30.24,30.08,30.23,28400.0,22.7844,22.8448,22.7239,22.8373,28400.0
2009-03-11 15:10:00,30.22,30.38,30.2,30.38,33100.0,22.8297,22.9506,22.8146,22.9506,33100.0
2009-03-11 15:15:00,30.37,30.37,30.23,30.29,29300.0,22.943,22.943,22.8373,22.8826,29300.0
2009-03-11 15:20:00,30.3,30.41,30.27,30.35,33900.0,22.8901,22.9732,22.8675,22.9279,33900.0
2009-03-11 15:25:00,30.35,30.41,30.32,30.37,28500.0,22.9279,22.9732,22.9052,22.943,28500.0
2009-03-11 15:30:00,30.36,30.44,30.31,30.43,32900.0,22.9355,22.9959,22.8977,22.9883,32900.0
2009-03-11 15:35:00,30.43,30.54,30.4,30.5,47400.0,22.9883,23.0714,22.9657,23.0412,47400.0
2009-03-11 15:40:00,30.51,30.54,30.46,30.5,42500.0,23.0488,23.0714,23.011,23.0412,42500.0
2009-03-11 15:45:00,30.49,30.51,30.29,30.36,54400.0,23.0337,23.0488,22.8826,22.9355,54400.0
2009-03-11 15:50:00,30.36,30.41,30.23,30.23,51600.0,22.9355,22.9732,22.8373,22.8373,51600.0
2009-03-11 15:55:00,30.22,30.25,30.18,30.23,86300.0,22.8297,22.8524,22.7995,22.8373,86300.0
2009-03-12 09:30:00,30.24,30.5,29.95,30.16,22700.0,22.8448,23.0412,22.6257,22.7844,22700.0
2009-03-12 09:35:00,30.1,30.1,29.68,29.73,19700.0,22.7391,22.7391,22.4218,22.4595,19700.0
2009-03-12 09:40:00,29.69,29.76,29.53,29.53,14600.0,22.4293,22.4822,22.3084,22.3084,14600.0
2009-03-12 09:45:00,29.54,29.54,29.39,29.42,15700.0,22.316,22.316,22.2027,22.2253,15700.0
2009-03-12 09:50:00,29.4,29.56,29.36,29.53,20100.0,22.2102,22.3311,22.18,22.3084,20100.0
2009-03-12 09:55:00,29.49,29.79,29.47,29.79,18900.0,22.2782,22.5049,22.2631,22.5049,18900.0
2009-03-12 10:00:00,29.81,30.06,29.81,29.98,19900.0,22.52,22.7088,22.52,22.6484,19900.0
2009-03-12 10:05:00,29.98,29.99,29.85,29.94,8000.0,22.6484,22.656,22.5502,22.6182,8000.0
2009-03-12 10:10:00,29.93,30.02,29.85,29.89,11000.0,22.6106,22.6786,22.5502,22.5804,11000.0
2009-03-12 10:15:00,29.89,30.04,29.86,29.98,12100.0,22.5804,22.6937,22.5577,22.6484,12100.0
2009-03-12 10:20:00,29.96,30.24,29.96,30.15,9800.0,22.6333,22.8448,22.6333,22.7768,9800.0
2009-03-12 10:25:00,30.14,30.21,30.12,30.13,8500.0,22.7693,22.8222,22.7542,22.7617,8500.0
2009-03-12 10:30:00,30.15,30.23,30.03,30.05,7200.0,22.7768,22.8373,22.6862,22.7013,7200.0
2009-03-12 10:35:00,30.03,30.12,30.03,30.12,5000.0,22.6862,22.7542,22.6862,22.7542,5000.0
2009-03-12 10:40:00,30.11,30.35,30.08,30.33,15300.0,22.7466,22.9279,22.7239,22.9128,15300.0
2009-03-12 10:45:00,30.32,30.5,30.28,30.36,17400.0,22.9052,23.0412,22.875,22.9355,17400.0
2009-03-12 10:50:00,30.34,30.37,30.29,30.33,14500.0,22.9204,22.943,22.8826,22.9128,14500.0
2009-03-12 10:55:00,30.31,30.37,30.28,30.3,13500.0,22.8977,22.943,22.875,22.8901,13500.0
2009-03-12 11:00:00,30.3,30.39,30.27,30.29,18100.0,22.8901,22.9581,22.8675,22.8826,18100.0
2009-03-12 11:05:00,30.26,30.3,30.2,30.26,10000.0,22.8599,22.8901,22.8146,22.8599,10000.0
2009-03-12 11:10:00,30.25,30.31,30.19,30.3,7800.0,22.8524,22.8977,22.807,22.8901,7800.0
2009-03-12 11:15:00,30.29,30.31,30.21,30.21,9000.0,22.8826,22.8977,22.8222,22.8222,9000.0
2009-03-12 11:20:00,30.19,30.21,30.02,30.03,15200.0,22.807,22.8222,22.6786,22.6862,15200.0
2009-03-12 11:25:00,30.02,30.1,29.96,30.0,17300.0,22.6786,22.7391,22.6333,22.6635,17300.0
2009-03-12 11:30:00,30.0,30.06,29.96,30.05,10800.0,22.6635,22.7088,22.6333,22.7013,10800.0
2009-03-12 11:35:00,30.02,30.1,30.02,30.09,6700.0,22.6786,22.7391,22.6786,22.7315,6700.0
2009-03-12 11:40:00,30.11,30.23,30.07,30.21,9400.0,22.7466,22.8373,22.7164,22.8222,9400.0
2009-03-12 11:45:00,30.2,30.26,30.2,30.23,16800.0,22.8146,22.8599,22.8146,22.8373,16800.0
2009-03-12 11:50:00,30.23,30.31,30.23,30.26,16800.0,22.8373,22.8977,22.8373,22.8599,16800.0
2009-03-12 11:55:00,30.27,30.28,30.24,30.28,13400.0,22.8675,22.875,22.8448,22.875,13400.0
2009-03-12 12:00:00,30.26,30.31,30.26,30.28,9600.0,22.8599,22.8977,22.8599,22.875,9600.0
2009-03-12 12:05:00,30.27,30.42,30.25,30.41,22400.0,22.8675,22.9808,22.8524,22.9732,22400.0
2009-03-12 12:10:00,30.39,30.44,30.37,30.43,16500.0,22.9581,22.9959,22.943,22.9883,16500.0
2009-03-12 12:15:00,30.44,30.49,30.39,30.42,23700.0,22.9959,23.0337,22.9581,22.9808,23700.0
2009-03-12 12:20:00,30.41,30.49,30.36,30.39,18600.0,22.9732,23.0337,22.9355,22.9581,18600.0
2009-03-12 12:25:00,30.38,30.38,30.27,30.37,21200.0,22.9506,22.9506,22.8675,22.943,21200.0
2009-03-12 12:30:00,30.36,30.48,30.34,30.4,14200.0,22.9355,23.0261,22.9204,22.9657,14200.0
2009-03-12 12:35:00,30.4,30.49,30.4,30.43,11500.0,22.9657,23.0337,22.9657,22.9883,11500.0
2009-03-12 12:40:00,30.44,30.47,30.42,30.44,5900.0,22.9959,23.0186,22.9808,22.9959,5900.0
2009-03-12 12:45:00,30.44,30.47,30.38,30.46,9600.0,22.9959,23.0186,22.9506,23.011,9600.0
2009-03-12 12:50:00,30.45,30.52,30.38,30.48,16400.0,23.0035,23.0563,22.9506,23.0261,16400.0
2009-03-12 12:55:00,30.47,30.53,30.44,30.46,26600.0,23.0186,23.0639,22.9959,23.011,26600.0
2009-03-12 13:00:00,30.46,30.51,30.37,30.42,23800.0,23.011,23.0488,22.943,22.9808,23800.0
2009-03-12 13:05:00,30.42,30.47,30.37,30.45,16100.0,22.9808,23.0186,22.943,23.0035,16100.0
2009-03-12 13:10:00,30.44,30.46,30.36,30.4,22300.0,22.9959,23.011,22.9355,22.9657,22300.0
2009-03-12 13:15:00,30.39,30.43,30.34,30.4,21400.0,22.9581,22.9883,22.9204,22.9657,21400.0
2009-03-12 13:20:00,30.39,30.49,30.39,30.44,18900.0,22.9581,23.0337,22.9581,22.9959,18900.0
2009-03-12 13:25:00,30.44,30.44,30.31,30.34,11500.0,22.9959,22.9959,22.8977,22.9204,11500.0
2009-03-12 13:30:00,30.35,30.4,30.33,30.35,13100.0,22.9279,22.9657,22.9128,22.9279,13100.0
2009-03-12 13:35:00,30.36,30.39,30.33,30.38,11100.0,22.9355,22.9581,22.9128,22.9506,11100.0
2009-03-12 13:40:00,30.37,30.44,30.37,30.4,9200.0,22.943,22.9959,22.943,22.9657,9200.0
2009-03-12 13:45:00,30.41,30.43,30.34,30.34,9600.0,22.9732,22.9883,22.9204,22.9204,9600.0
2009-03-12 13:50:00,30.35,30.43,30.3,30.43,15200.0,22.9279,22.9883,22.8901,22.9883,15200.0
2009-03-12 13:55:00,30.42,30.44,30.36,30.37,8800.0,22.9808,22.9959,22.9355,22.943,8800.0
2009-03-12 14:00:00,30.39,30.47,30.38,30.46,11800.0,22.9581,23.0186,22.9506,23.011,11800.0
2009-03-12 14:05:00,30.45,30.52,30.35,30.42,25900.0,23.0035,23.0563,22.9279,22.9808,25900.0
2009-03-12 14:10:00,30.43,30.63,30.43,30.6,38600.0,22.9883,23.1394,22.9883,23.1168,38600.0
2009-03-12 14:15:00,30.59,30.71,30.58,30.7,19300.0,23.1092,23.1999,23.1017,23.1923,19300.0
2009-03-12 14:20:00,30.7,30.75,30.64,30.64,20300.0,23.1923,23.2301,23.147,23.147,20300.0
2009-03-12 14:25:00,30.66,30.73,30.64,30.7,16200.0,23.1621,23.215,23.147,23.1923,16200.0
2009-03-12 14:30:00,30.69,30.7,30.62,30.62,16200.0,23.1848,23.1923,23.1319,23.1319,16200.0
2009-03-12 14:35:00,30.62,30.68,30.61,30.63,25000.0,23.1319,23.1772,23.1243,23.1394,25000.0
2009-03-12 14:40:00,30.64,30.73,30.64,30.69,17000.0,23.147,23.215,23.147,23.1848,17000.0
2009-03-12 14:45:00,30.7,30.79,30.69,30.79,16300.0,23.1923,23.2603,23.1848,23.2603,16300.0
2009-03-12 14:50:00,30.8,30.85,30.76,30.76,24100.0,23.2679,23.3056,23.2376,23.2376,24100.0
2009-03-12 14:55:00,30.78,30.79,30.72,30.72,14900.0,23.2528,23.2603,23.2074,23.2074,14900.0
2009-03-12 15:00:00,30.72,30.75,30.67,30.69,15000.0,23.2074,23.2301,23.1697,23.1848,15000.0
2009-03-12 15:05:00,30.68,30.73,30.67,30.73,10700.0,23.1772,23.215,23.1697,23.215,10700.0
2009-03-12 15:10:00,30.75,30.92,30.7,30.92,23400.0,23.2301,23.3585,23.1923,23.3585,23400.0
2009-03-12 15:15:00,30.91,30.91,30.82,30.91,31600.0,23.351,23.351,23.283,23.351,31600.0
2009-03-12 15:20:00,30.91,30.91,30.78,30.81,25300.0,23.351,23.351,23.2528,23.2754,25300.0
2009-03-12 15:25:00,30.8,30.92,30.77,30.91,25200.0,23.2679,23.3585,23.2452,23.351,25200.0
2009-03-12 15:30:00,30.89,30.94,30.86,30.9,27100.0,23.3359,23.3736,23.3132,23.3434,27100.0
2009-03-12 15:35:00,30.88,30.95,30.85,30.94,23700.0,23.3283,23.3812,23.3056,23.3736,23700.0
2009-03-12 15:40:00,30.95,31.0,30.93,31.0,26800.0,23.3812,23.419,23.3661,23.419,26800.0
2009-03-12 15:45:00,30.99,31.08,30.99,31.03,24100.0,23.4114,23.4794,23.4114,23.4416,24100.0
2009-03-12 15:50:00,31.03,31.04,30.95,30.99,31400.0,23.4416,23.4492,23.3812,23.4114,31400.0
2009-03-12 15:55:00,30.99,31.01,30.88,30.97,72000.0,23.4114,23.4265,23.3283,23.3963,72000.0
2009-03-13 09:30:00,31.08,31.08,30.81,30.82,13700.0,23.4794,23.4794,23.2754,23.283,13700.0
2009-03-13 09:35:00,30.81,30.95,30.74,30.94,32200.0,23.2754,23.3812,23.2225,23.3736,32200.0
2009-03-13 09:40:00,30.96,30.96,30.65,30.78,8500.0,23.3887,23.3887,23.1545,23.2528,8500.0
2009-03-13 09:45:00,30.75,31.04,30.74,30.92,14900.0,23.2301,23.4492,23.2225,23.3585,14900.0
2009-03-13 09:50:00,30.95,30.97,30.77,30.97,12600.0,23.3812,23.3963,23.2452,23.3963,12600.0
2009-03-13 09:55:00,30.98,30.98,30.82,30.94,11100.0,23.4038,23.4038,23.283,23.3736,11100.0
2009-03-13 10:00:00,30.95,31.06,30.88,31.03,23200.0,23.3812,23.4643,23.3283,23.4416,23200.0
2009-03-13 10:05:00,31.02,31.22,30.97,31.18,13900.0,23.4341,23.5852,23.3963,23.5549,13900.0
2009-03-13 10:10:00,31.15,31.23,31.01,31.03,15300.0,23.5323,23.5927,23.4265,23.4416,15300.0
2009-03-13 10:15:00,31.04,31.1,30.9,30.9,18600.0,23.4492,23.4945,23.3434,23.3434,18600.0
2009-03-13 10:20:00,30.9,31.03,30.87,30.87,30000.0,23.3434,23.4416,23.3207,23.3207,30000.0
2009-03-13 10:25:00,30.88,30.93,30.74,30.74,13000.0,23.3283,23.3661,23.2225,23.2225,13000.0
2009-03-13 10:30:00,30.77,30.82,30.7,30.81,14300.0,23.2452,23.283,23.1923,23.2754,14300.0
2009-03-13 10:35:00,30.79,30.9,30.79,30.88,9000.0,23.2603,23.3434,23.2603,23.3283,9000.0
2009-03-13 10:40:00,30.9,31.05,30.9,31.0,8100.0,23.3434,23.4567,23.3434,23.419,8100.0
2009-03-13 10:45:00,31.0,31.18,30.96,31.11,12000.0,23.419,23.5549,23.3887,23.5021,12000.0
2009-03-13 10:50:00,31.11,31.11,30.85,30.93,12200.0,23.5021,23.5021,23.3056,23.3661,12200.0
2009-03-13 10:55:00,30.92,30.95,30.74,30.83,9700.0,23.3585,23.3812,23.2225,23.2905,9700.0
2009-03-13 11:00:00,30.82,30.91,30.77,30.85,3400.0,23.283,23.351,23.2452,23.3056,3400.0
2009-03-13 11:05:00,30.85,30.85,30.61,30.64,8100.0,23.3056,23.3056,23.1243,23.147,8100.0
2009-03-13 11:10:00,30.64,30.67,30.58,30.65,5100.0,23.147,23.1697,23.1017,23.1545,5100.0
2009-03-13 11:15:00,30.64,30.68,30.55,30.55,8400.0,23.147,23.1772,23.079,23.079,8400.0
2009-03-13 11:20:00,30.53,30.64,30.49,30.64,7900.0,23.0639,23.147,23.0337,23.147,7900.0
2009-03-13 11:25:00,30.64,30.64,30.54,30.59,6000.0,23.147,23.147,23.0714,23.1092,6000.0
2009-03-13 11:30:00,30.55,30.58,30.43,30.45,10800.0,23.079,23.1017,22.9883,23.0035,10800.0
2009-03-13 11:35:00,30.46,30.57,30.41,30.48,7000.0,23.011,23.0941,22.9732,23.0261,7000.0
2009-03-13 11:40:00,30.45,30.5,30.39,30.39,7100.0,23.0035,23.0412,22.9581,22.9581,7100.0
2009-03-13 11:45:00,30.42,30.43,30.25,30.36,9500.0,22.9808,22.9883,22.8524,22.9355,9500.0
2009-03-13 11:50:00,30.33,30.4,30.32,30.33,5600.0,22.9128,22.9657,22.9052,22.9128,5600.0
2009-03-13 11:55:00,30.35,30.45,30.34,30.4,5400.0,22.9279,23.0035,22.9204,22.9657,5400.0
2009-03-13 12:00:00,30.39,30.47,30.39,30.43,6300.0,22.9581,23.0186,22.9581,22.9883,6300.0
2009-03-13 12:05:00,30.42,30.42,30.38,30.41,4600.0,22.9808,22.9808,22.9506,22.9732,4600.0
2009-03-13 12:10:00,30.39,30.47,30.37,30.41,16900.0,22.9581,23.0186,22.943,22.9732,16900.0
2009-03-13 12:15:00,30.4,30.4,30.31,30.34,3700.0,22.9657,22.9657,22.8977,22.9204,3700.0
2009-03-13 12:20:00,30.31,30.38,30.31,30.37,6200.0,22.8977,22.9506,22.8977,22.943,6200.0
2009-03-13 12:25:00,30.38,30.44,30.36,30.4,15900.0,22.9506,22.9959,22.9355,22.9657,15900.0
2009-03-13 12:30:00,30.4,30.47,30.4,30.42,9500.0,22.9657,23.0186,22.9657,22.9808,9500.0
2009-03-13 12:35:00,30.44,30.49,30.36,30.36,7200.0,22.9959,23.0337,22.9355,22.9355,7200.0
2009-03-13 12:40:00,30.36,30.5,30.36,30.45,9500.0,22.9355,23.0412,22.9355,23.0035,9500.0
2009-03-13 12:45:00,30.46,30.59,30.45,30.51,9400.0,23.011,23.1092,23.0035,23.0488,9400.0
2009-03-13 12:50:00,30.51,30.53,30.46,30.49,5000.0,23.0488,23.0639,23.011,23.0337,5000.0
2009-03-13 12:55:00,30.48,30.58,30.48,30.55,5100.0,23.0261,23.1017,23.0261,23.079,5100.0
2009-03-13 13:00:00,30.54,30.56,30.48,30.49,2800.0,23.0714,23.0866,23.0261,23.0337,2800.0
2009-03-13 13:05:00,30.48,30.56,30.48,30.56,4100.0,23.0261,23.0866,23.0261,23.0866,4100.0
2009-03-13 13:10:00,30.55,30.66,30.54,30.66,4700.0,23.079,23.1621,23.0714,23.1621,4700.0
2009-03-13 13:15:00,30.66,30.66,30.6,30.63,8100.0,23.1621,23.1621,23.1168,23.1394,8100.0
2009-03-13 13:20:00,30.66,30.66,30.61,30.66,3100.0,23.1621,23.1621,23.1243,23.1621,3100.0
2009-03-13 13:25:00,30.66,30.67,30.61,30.63,7800.0,23.1621,23.1697,23.1243,23.1394,7800.0
2009-03-13 13:30:00,30.63,30.66,30.59,30.63,10500.0,23.1394,23.1621,23.1092,23.1394,10500.0
2009-03-13 13:35:00,30.64,30.65,30.5,30.51,10100.0,23.147,23.1545,23.0412,23.0488,10100.0
2009-03-13 13:40:00,30.51,30.54,30.48,30.51,10200.0,23.0488,23.0714,23.0261,23.0488,10200.0
2009-03-13 13:45:00,30.5,30.51,30.44,30.51,9700.0,23.0412,23.0488,22.9959,23.0488,9700.0
2009-03-13 13:50:00,30.51,30.59,30.48,30.51,13000.0,23.0488,23.1092,23.0261,23.0488,13000.0
2009-03-13 13:55:00,30.48,30.6,30.48,30.56,8600.0,23.0261,23.1168,23.0261,23.0866,8600.0
2009-03-13 14:00:00,30.56,30.64,30.52,30.57,16200.0,23.0866,23.147,23.0563,23.0941,16200.0
2009-03-13 14:05:00,30.58,30.71,30.54,30.64,12300.0,23.1017,23.1999,23.0714,23.147,12300.0
2009-03-13 14:10:00,30.64,30.65,30.59,30.62,10200.0,23.147,23.1545,23.1092,23.1319,10200.0
2009-03-13 14:15:00,30.64,30.64,30.49,30.5,17300.0,23.147,23.147,23.0337,23.0412,17300.0
2009-03-13 14:20:00,30.5,30.54,30.46,30.47,10000.0,23.0412,23.0714,23.011,23.0186,10000.0
2009-03-13 14:25:00,30.48,30.56,30.48,30.56,14200.0,23.0261,23.0866,23.0261,23.0866,14200.0
2009-03-13 14:30:00,30.55,30.65,30.54,30.61,13000.0,23.079,23.1545,23.0714,23.1243,13000.0
2009-03-13 14:35:00,30.6,30.69,30.6,30.64,11500.0,23.1168,23.1848,23.1168,23.147,11500.0
2009-03-13 14:40:00,30.62,30.65,30.58,30.6,12100.0,23.1319,23.1545,23.1017,23.1168,12100.0
2009-03-13 14:45:00,30.6,30.72,30.58,30.65,24200.0,23.1168,23.2074,23.1017,23.1545,24200.0
2009-03-13 14:50:00,30.65,30.71,30.65,30.69,15000.0,23.1545,23.1999,23.1545,23.1848,15000.0
2009-03-13 14:55:00,30.7,30.76,30.52,30.57,42200.0,23.1923,23.2376,23.0563,23.0941,42200.0
2009-03-13 15:00:00,30.57,30.65,30.56,30.59,20000.0,23.0941,23.1545,23.0866,23.1092,20000.0
2009-03-13 15:05:00,30.59,30.63,30.55,30.62,13600.0,23.1092,23.1394,23.079,23.1319,13600.0
2009-03-13 15:10:00,30.61,30.63,30.57,30.58,12200.0,23.1243,23.1394,23.0941,23.1017,12200.0
2009-03-13 15:15:00,30.58,30.72,30.58,30.71,21000.0,23.1017,23.2074,23.1017,23.1999,21000.0
2009-03-13 15:20:00,30.72,30.75,30.68,30.74,13700.0,23.2074,23.2301,23.1772,23.2225,13700.0
2009-03-13 15:25:00,30.75,30.8,30.74,30.75,18700.0,23.2301,23.2679,23.2225,23.2301,18700.0
2009-03-13 15:30:00,30.76,30.79,30.61,30.68,19100.0,23.2376,23.2603,23.1243,23.1772,19100.0
2009-03-13 15:35:00,30.68,30.69,30.62,30.66,29700.0,23.1772,23.1848,23.1319,23.1621,29700.0
2009-03-13 15:40:00,30.66,30.78,30.66,30.74,39700.0,23.1621,23.2528,23.1621,23.2225,39700.0
2009-03-13 15:45:00,30.74,30.76,30.64,30.65,34800.0,23.2225,23.2376,23.147,23.1545,34800.0
2009-03-13 15:50:00,30.64,30.79,30.63,30.79,45300.0,23.147,23.2603,23.1394,23.2603,45300.0
2009-03-13 15:55:00,30.78,30.8,30.68,30.71,42300.0,23.2528,23.2679,23.1772,23.1999,42300.0
2009-03-16 09:30:00,30.77,31.34,30.72,31.05,16500.0,23.2452,23.6758,23.2074,23.4567,16500.0
2009-03-16 09:35:00,31.05,31.05,30.77,30.87,16100.0,23.4567,23.4567,23.2452,23.3207,16100.0
2009-03-16 09:40:00,30.84,30.93,30.75,30.79,24100.0,23.2981,23.3661,23.2301,23.2603,24100.0
2009-03-16 09:45:00,30.81,30.93,30.8,30.9,16200.0,23.2754,23.3661,23.2679,23.3434,16200.0
2009-03-16 09:50:00,30.93,31.04,30.83,31.02,17400.0,23.3661,23.4492,23.2905,23.4341,17400.0
2009-03-16 09:55:00,31.05,31.14,30.89,31.04,29600.0,23.4567,23.5247,23.3359,23.4492,29600.0
2009-03-16 10:00:00,31.05,31.15,31.04,31.13,15100.0,23.4567,23.5323,23.4492,23.5172,15100.0
2009-03-16 10:05:00,31.11,31.11,30.94,31.07,22600.0,23.5021,23.5021,23.3736,23.4718,22600.0
2009-03-16 10:10:00,31.04,31.06,30.96,31.01,16000.0,23.4492,23.4643,23.3887,23.4265,16000.0
2009-03-16 10:15:00,31.01,31.04,30.95,30.97,49900.0,23.4265,23.4492,23.3812,23.3963,49900.0
2009-03-16 10:20:00,30.97,31.09,30.97,31.03,20100.0,23.3963,23.4869,23.3963,23.4416,20100.0
2009-03-16 10:25:00,31.03,31.04,30.96,30.98,29000.0,23.4416,23.4492,23.3887,23.4038,29000.0
2009-03-16 10:30:00,30.98,31.22,30.98,31.14,40600.0,23.4038,23.5852,23.4038,23.5247,40600.0
2009-03-16 10:35:00,31.17,31.21,31.08,31.13,17000.0,23.5474,23.5776,23.4794,23.5172,17000.0
2009-03-16 10:40:00,31.13,31.17,31.03,31.1,14200.0,23.5172,23.5474,23.4416,23.4945,14200.0
2009-03-16 10:45:00,31.09,31.16,31.07,31.09,16100.0,23.4869,23.5398,23.4718,23.4869,16100.0
2009-03-16 10:50:00,31.08,31.11,30.97,31.03,11600.0,23.4794,23.5021,23.3963,23.4416,11600.0
2009-03-16 10:55:00,31.05,31.09,30.95,30.96,10100.0,23.4567,23.4869,23.3812,23.3887,10100.0
2009-03-16 11:00:00,30.96,31.03,30.94,31.03,13900.0,23.3887,23.4416,23.3736,23.4416,13900.0
2009-03-16 11:05:00,31.03,31.1,31.01,31.04,20400.0,23.4416,23.4945,23.4265,23.4492,20400.0
2009-03-16 11:10:00,31.03,31.09,31.01,31.04,11200.0,23.4416,23.4869,23.4265,23.4492,11200.0
2009-03-16 11:15:00,31.06,31.11,31.04,31.06,13300.0,23.4643,23.5021,23.4492,23.4643,13300.0
2009-03-16 11:20:00,31.05,31.13,31.04,31.1,26900.0,23.4567,23.5172,23.4492,23.4945,26900.0
2009-03-16 11:25:00,31.1,31.2,31.1,31.14,7800.0,23.4945,23.57,23.4945,23.5247,7800.0
2009-03-16 11:30:00,31.13,31.23,31.13,31.22,5500.0,23.5172,23.5927,23.5172,23.5852,5500.0
2009-03-16 11:35:00,31.22,31.28,31.18,31.21,10200.0,23.5852,23.6305,23.5549,23.5776,10200.0
2009-03-16 11:40:00,31.22,31.23,31.13,31.15,6100.0,23.5852,23.5927,23.5172,23.5323,6100.0
2009-03-16 11:45:00,31.12,31.18,31.12,31.18,9700.0,23.5096,23.5549,23.5096,23.5549,9700.0
2009-03-16 11:50:00,31.18,31.21,31.11,31.13,5900.0,23.5549,23.5776,23.5021,23.5172,5900.0
2009-03-16 11:55:00,31.13,31.22,31.13,31.17,8800.0,23.5172,23.5852,23.5172,23.5474,8800.0
2009-03-16 12:00:00,31.2,31.2,31.09,31.09,8900.0,23.57,23.57,23.4869,23.4869,8900.0
2009-03-16 12:05:00,31.11,31.19,31.11,31.14,10000.0,23.5021,23.5625,23.5021,23.5247,10000.0
2009-03-16 12:10:00,31.15,31.18,31.12,31.15,11600.0,23.5323,23.5549,23.5096,23.5323,11600.0
2009-03-16 12:15:00,31.18,31.19,31.15,31.16,14200.0,23.5549,23.5625,23.5323,23.5398,14200.0
2009-03-16 12:20:00,31.15,31.22,31.14,31.18,9400.0,23.5323,23.5852,23.5247,23.5549,9400.0
2009-03-16 12:25:00,31.18,31.26,31.16,31.26,11700.0,23.5549,23.6154,23.5398,23.6154,11700.0
2009-03-16 12:30:00,31.28,31.36,31.28,31.31,14600.0,23.6305,23.6909,23.6305,23.6531,14600.0
2009-03-16 12:35:00,31.3,31.38,31.28,31.34,7600.0,23.6456,23.706,23.6305,23.6758,7600.0
2009-03-16 12:40:00,31.33,31.36,31.29,31.36,8800.0,23.6683,23.6909,23.638,23.6909,8800.0
2009-03-16 12:45:00,31.36,31.42,31.33,31.35,12700.0,23.6909,23.7362,23.6683,23.6834,12700.0
2009-03-16 12:50:00,31.35,31.36,31.31,31.35,14300.0,23.6834,23.6909,23.6531,23.6834,14300.0
2009-03-16 12:55:00,31.36,31.43,31.34,31.4,12300.0,23.6909,23.7438,23.6758,23.7211,12300.0
2009-03-16 13:00:00,31.41,31.42,31.35,31.36,12100.0,23.7287,23.7362,23.6834,23.6909,12100.0
2009-03-16 13:05:00,31.35,31.35,31.25,31.3,13300.0,23.6834,23.6834,23.6078,23.6456,13300.0
2009-03-16 13:10:00,31.3,31.33,31.27,31.29,8300.0,23.6456,23.6683,23.6229,23.638,8300.0
2009-03-16 13:15:00,31.27,31.32,31.27,31.32,8900.0,23.6229,23.6607,23.6229,23.6607,8900.0
2009-03-16 13:20:00,31.31,31.38,31.27,31.28,19900.0,23.6531,23.706,23.6229,23.6305,19900.0
2009-03-16 13:25:00,31.29,31.35,31.25,31.31,13400.0,23.638,23.6834,23.6078,23.6531,13400.0
2009-03-16 13:30:00,31.33,31.35,31.26,31.28,21000.0,23.6683,23.6834,23.6154,23.6305,21000.0
2009-03-16 13:35:00,31.28,31.36,31.27,31.31,16300.0,23.6305,23.6909,23.6229,23.6531,16300.0
2009-03-16 13:40:00,31.31,31.36,31.27,31.33,30600.0,23.6531,23.6909,23.6229,23.6683,30600.0
2009-03-16 13:45:00,31.32,31.38,31.3,31.31,28500.0,23.6607,23.706,23.6456,23.6531,28500.0
2009-03-16 13:50:00,31.32,31.32,31.27,31.27,23100.0,23.6607,23.6607,23.6229,23.6229,23100.0
2009-03-16 13:55:00,31.26,31.28,31.19,31.23,31600.0,23.6154,23.6305,23.5625,23.5927,31600.0
2009-03-16 14:00:00,31.23,31.23,31.13,31.15,31800.0,23.5927,23.5927,23.5172,23.5323,31800.0
2009-03-16 14:05:00,31.14,31.14,31.04,31.08,24300.0,23.5247,23.5247,23.4492,23.4794,24300.0
2009-03-16 14:10:00,31.07,31.13,31.06,31.06,34700.0,23.4718,23.5172,23.4643,23.4643,34700.0
2009-03-16 14:15:00,31.08,31.15,31.07,31.1,39800.0,23.4794,23.5323,23.4718,23.4945,39800.0
2009-03-16 14:20:00,31.09,31.11,30.99,30.99,47400.0,23.4869,23.5021,23.4114,23.4114,47400.0
2009-03-16 14:25:00,31.0,31.06,30.98,31.03,30600.0,23.419,23.4643,23.4038,23.4416,30600.0
2009-03-16 14:30:00,31.05,31.12,30.99,31.06,40500.0,23.4567,23.5096,23.4114,23.4643,40500.0
2009-03-16 14:35:00,31.04,31.12,31.01,31.11,45300.0,23.4492,23.5096,23.4265,23.5021,45300.0
2009-03-16 14:40:00,31.11,31.16,31.08,31.13,45400.0,23.5021,23.5398,23.4794,23.5172,45400.0
2009-03-16 14:45:00,31.13,31.16,31.08,31.12,42700.0,23.5172,23.5398,23.4794,23.5096,42700.0
2009-03-16 14:50:00,31.12,31.15,31.07,31.09,35400.0,23.5096,23.5323,23.4718,23.4869,35400.0
2009-03-16 14:55:00,31.08,31.11,30.89,30.94,38200.0,23.4794,23.5021,23.3359,23.3736,38200.0
2009-03-16 15:00:00,30.94,31.01,30.87,30.89,42800.0,23.3736,23.4265,23.3207,23.3359,42800.0
2009-03-16 15:05:00,30.88,30.9,30.77,30.82,59500.0,23.3283,23.3434,23.2452,23.283,59500.0
2009-03-16 15:10:00,30.81,30.85,30.77,30.8,48000.0,23.2754,23.3056,23.2452,23.2679,48000.0
2009-03-16 15:15:00,30.8,30.82,30.69,30.75,36100.0,23.2679,23.283,23.1848,23.2301,36100.0
2009-03-16 15:20:00,30.73,30.76,30.54,30.55,41700.0,23.215,23.2376,23.0714,23.079,41700.0
2009-03-16 15:25:00,30.55,30.62,30.53,30.61,48000.0,23.079,23.1319,23.0639,23.1243,48000.0
2009-03-16 15:30:00,30.62,30.66,30.58,30.62,55900.0,23.1319,23.1621,23.1017,23.1319,55900.0
2009-03-16 15:35:00,30.64,30.65,30.42,30.45,60300.0,23.147,23.1545,22.9808,23.0035,60300.0
2009-03-16 15:40:00,30.46,30.52,30.37,30.47,52300.0,23.011,23.0563,22.943,23.0186,52300.0
2009-03-16 15:45:00,30.46,30.57,30.44,30.48,54000.0,23.011,23.0941,22.9959,23.0261,54000.0
2009-03-16 15:50:00,30.53,30.56,30.47,30.48,56900.0,23.0639,23.0866,23.0186,23.0261,56900.0
2009-03-16 15:55:00,30.49,30.5,30.4,30.46,63500.0,23.0337,23.0412,22.9657,23.011,63500.0
2009-03-17 09:30:00,30.17,30.74,30.17,30.45,11700.0,22.7919,23.2225,22.7919,23.0035,11700.0
2009-03-17 09:35:00,30.42,30.43,29.94,29.98,17800.0,22.9808,22.9883,22.6182,22.6484,17800.0
2009-03-17 09:40:00,29.97,30.08,29.86,29.87,10700.0,22.6408,22.7239,22.5577,22.5653,10700.0
2009-03-17 09:45:00,29.88,29.94,29.81,29.9,21100.0,22.5729,22.6182,22.52,22.588,21100.0
2009-03-17 09:50:00,29.91,30.05,29.86,30.05,23500.0,22.5955,22.7013,22.5577,22.7013,23500.0
2009-03-17 09:55:00,30.08,30.2,29.98,29.98,19500.0,22.7239,22.8146,22.6484,22.6484,19500.0
2009-03-17 10:00:00,30.01,30.29,30.01,30.12,15900.0,22.6711,22.8826,22.6711,22.7542,15900.0
2009-03-17 10:05:00,30.12,30.12,29.94,29.94,27600.0,22.7542,22.7542,22.6182,22.6182,27600.0
2009-03-17 10:10:00,29.97,30.05,29.83,29.88,26300.0,22.6408,22.7013,22.5351,22.5729,26300.0
2009-03-17 10:15:00,29.9,30.09,29.89,29.99,20700.0,22.588,22.7315,22.5804,22.656,20700.0
2009-03-17 10:20:00,30.0,30.25,30.0,30.24,16900.0,22.6635,22.8524,22.6635,22.8448,16900.0
2009-03-17 10:25:00,30.23,30.23,30.03,30.06,7600.0,22.8373,22.8373,22.6862,22.7088,7600.0
2009-03-17 10:30:00,30.06,30.08,29.97,30.07,8100.0,22.7088,22.7239,22.6408,22.7164,8100.0
2009-03-17 10:35:00,30.07,30.21,30.01,30.12,14700.0,22.7164,22.8222,22.6711,22.7542,14700.0
2009-03-17 10:40:00,30.12,30.32,30.12,30.32,20100.0,22.7542,22.9052,22.7542,22.9052,20100.0
2009-03-17 10:45:00,30.32,30.48,30.28,30.41,15600.0,22.9052,23.0261,22.875,22.9732,15600.0
2009-03-17 10:50:00,30.41,30.45,30.35,30.43,15800.0,22.9732,23.0035,22.9279,22.9883,15800.0
2009-03-17 10:55:00,30.45,30.46,30.4,30.4,10300.0,23.0035,23.011,22.9657,22.9657,10300.0
2009-03-17 11:00:00,30.42,30.42,30.34,30.37,23000.0,22.9808,22.9808,22.9204,22.943,23000.0
2009-03-17 11:05:00,30.38,30.5,30.38,30.47,19700.0,22.9506,23.0412,22.9506,23.0186,19700.0
2009-03-17 11:10:00,30.48,30.49,30.4,30.43,13100.0,23.0261,23.0337,22.9657,22.9883,13100.0
2009-03-17 11:15:00,30.42,30.49,30.35,30.38,13500.0,22.9808,23.0337,22.9279,22.9506,13500.0
2009-03-17 11:20:00,30.38,30.47,30.34,30.34,14800.0,22.9506,23.0186,22.9204,22.9204,14800.0
2009-03-17 11:25:00,30.33,30.4,30.29,30.33,15200.0,22.9128,22.9657,22.8826,22.9128,15200.0
2009-03-17 11:30:00,30.31,30.35,30.26,30.32,6800.0,22.8977,22.9279,22.8599,22.9052,6800.0
2009-03-17 11:35:00,30.33,30.36,30.3,30.35,6400.0,22.9128,22.9355,22.8901,22.9279,6400.0
2009-03-17 11:40:00,30.33,30.47,30.3,30.45,12800.0,22.9128,23.0186,22.8901,23.0035,12800.0
2009-03-17 11:45:00,30.45,30.47,30.4,30.41,14800.0,23.0035,23.0186,22.9657,22.9732,14800.0
2009-03-17 11:50:00,30.41,30.48,30.41,30.48,11400.0,22.9732,23.0261,22.9732,23.0261,11400.0
2009-03-17 11:55:00,30.48,30.5,30.43,30.48,8300.0,23.0261,23.0412,22.9883,23.0261,8300.0
2009-03-17 12:00:00,30.49,30.58,30.49,30.57,13600.0,23.0337,23.1017,23.0337,23.0941,13600.0
2009-03-17 12:05:00,30.57,30.63,30.54,30.55,10400.0,23.0941,23.1394,23.0714,23.079,10400.0
2009-03-17 12:10:00,30.55,30.56,30.49,30.52,9300.0,23.079,23.0866,23.0337,23.0563,9300.0
2009-03-17 12:15:00,30.53,30.61,30.51,30.57,15200.0,23.0639,23.1243,23.0488,23.0941,15200.0
2009-03-17 12:20:00,30.58,30.63,30.56,30.57,16900.0,23.1017,23.1394,23.0866,23.0941,16900.0
2009-03-17 12:25:00,30.59,30.72,30.59,30.71,14400.0,23.1092,23.2074,23.1092,23.1999,14400.0
2009-03-17 12:30:00,30.72,30.76,30.66,30.73,24300.0,23.2074,23.2376,23.1621,23.215,24300.0
2009-03-17 12:35:00,30.72,30.94,30.69,30.9,41800.0,23.2074,23.3736,23.1848,23.3434,41800.0
2009-03-17 12:40:00,30.91,30.98,30.88,30.9,21500.0,23.351,23.4038,23.3283,23.3434,21500.0
2009-03-17 12:45:00,30.9,30.98,30.83,30.85,11800.0,23.3434,23.4038,23.2905,23.3056,11800.0
2009-03-17 12:50:00,30.85,30.92,30.84,30.86,8800.0,23.3056,23.3585,23.2981,23.3132,8800.0
2009-03-17 12:55:00,30.86,30.91,30.85,30.89,5500.0,23.3132,23.351,23.3056,23.3359,5500.0
2009-03-17 13:00:00,30.9,30.93,30.88,30.89,6000.0,23.3434,23.3661,23.3283,23.3359,6000.0
2009-03-17 13:05:00,30.89,30.9,30.83,30.85,6900.0,23.3359,23.3434,23.2905,23.3056,6900.0
2009-03-17 13:10:00,30.85,30.9,30.84,30.87,10800.0,23.3056,23.3434,23.2981,23.3207,10800.0
2009-03-17 13:15:00,30.88,30.98,30.88,30.89,9600.0,23.3283,23.4038,23.3283,23.3359,9600.0
2009-03-17 13:20:00,30.9,31.0,30.89,30.99,10300.0,23.3434,23.419,23.3359,23.4114,10300.0
2009-03-17 13:25:00,30.99,31.0,30.91,30.91,9400.0,23.4114,23.419,23.351,23.351,9400.0
2009-03-17 13:30:00,30.93,31.05,30.91,31.04,10300.0,23.3661,23.4567,23.351,23.4492,10300.0
2009-03-17 13:35:00,31.03,31.03,31.0,31.01,6100.0,23.4416,23.4416,23.419,23.4265,6100.0
2009-03-17 13:40:00,31.02,31.05,30.93,30.93,15300.0,23.4341,23.4567,23.3661,23.3661,15300.0
2009-03-17 13:45:00,30.93,30.98,30.93,30.94,9700.0,23.3661,23.4038,23.3661,23.3736,9700.0
2009-03-17 13:50:00,30.94,30.94,30.86,30.88,15600.0,23.3736,23.3736,23.3132,23.3283,15600.0
2009-03-17 13:55:00,30.89,30.9,30.77,30.82,16500.0,23.3359,23.3434,23.2452,23.283,16500.0
2009-03-17 14:00:00,30.83,30.83,30.76,30.77,15100.0,23.2905,23.2905,23.2376,23.2452,15100.0
2009-03-17 14:05:00,30.76,30.79,30.74,30.75,25700.0,23.2376,23.2603,23.2225,23.2301,25700.0
2009-03-17 14:10:00,30.75,30.84,30.72,30.81,23000.0,23.2301,23.2981,23.2074,23.2754,23000.0
2009-03-17 14:15:00,30.83,30.85,30.78,30.82,22900.0,23.2905,23.3056,23.2528,23.283,22900.0
2009-03-17 14:20:00,30.81,30.86,30.8,30.85,20500.0,23.2754,23.3132,23.2679,23.3056,20500.0
2009-03-17 14:25:00,30.84,30.84,30.71,30.71,18500.0,23.2981,23.2981,23.1999,23.1999,18500.0
2009-03-17 14:30:00,30.72,30.75,30.7,30.72,13100.0,23.2074,23.2301,23.1923,23.2074,13100.0
2009-03-17 14:35:00,30.71,30.86,30.7,30.84,23500.0,23.1999,23.3132,23.1923,23.2981,23500.0
2009-03-17 14:40:00,30.85,30.95,30.84,30.9,26900.0,23.3056,23.3812,23.2981,23.3434,26900.0
2009-03-17 14:45:00,30.91,30.96,30.87,30.95,18300.0,23.351,23.3887,23.3207,23.3812,18300.0
2009-03-17 14:50:00,30.95,31.0,30.9,30.94,28800.0,23.3812,23.419,23.3434,23.3736,28800.0
2009-03-17 14:55:00,30.94,30.96,30.88,30.91,25500.0,23.3736,23.3887,23.3283,23.351,25500.0
2009-03-17 15:00:00,30.91,31.02,30.89,31.01,23800.0,23.351,23.4341,23.3359,23.4265,23800.0
2009-03-17 15:05:00,31.0,31.23,30.99,31.21,52600.0,23.419,23.5927,23.4114,23.5776,52600.0
2009-03-17 15:10:00,31.22,31.25,31.15,31.22,33900.0,23.5852,23.6078,23.5323,23.5852,33900.0
2009-03-17 15:15:00,31.22,31.23,31.18,31.2,26400.0,23.5852,23.5927,23.5549,23.57,26400.0
2009-03-17 15:20:00,31.18,31.3,31.16,31.19,27500.0,23.5549,23.6456,23.5398,23.5625,27500.0
2009-03-17 15:25:00,31.19,31.22,31.13,31.15,25600.0,23.5625,23.5852,23.5172,23.5323,25600.0
2009-03-17 15:30:00,31.14,31.2,31.04,31.11,41200.0,23.5247,23.57,23.4492,23.5021,41200.0
2009-03-17 15:35:00,31.11,31.17,31.07,31.14,41600.0,23.5021,23.5474,23.4718,23.5247,41600.0
2009-03-17 15:40:00,31.15,31.31,31.15,31.27,48400.0,23.5323,23.6531,23.5323,23.6229,48400.0
2009-03-17 15:45:00,31.28,31.33,31.21,31.25,44100.0,23.6305,23.6683,23.5776,23.6078,44100.0
2009-03-17 15:50:00,31.25,31.32,31.24,31.3,51000.0,23.6078,23.6607,23.6003,23.6456,51000.0
2009-03-17 15:55:00,31.29,31.41,31.27,31.41,72000.0,23.638,23.7287,23.6229,23.7287,72000.0
2009-03-18 09:30:00,31.17,31.25,31.0,31.09,7600.0,23.5474,23.6078,23.419,23.4869,7600.0
2009-03-18 09:35:00,31.08,31.14,31.02,31.07,10000.0,23.4794,23.5247,23.4341,23.4718,10000.0
2009-03-18 09:40:00,31.06,31.09,30.92,30.99,16300.0,23.4643,23.4869,23.3585,23.4114,16300.0
2009-03-18 09:45:00,30.99,31.09,30.92,30.92,10900.0,23.4114,23.4869,23.3585,23.3585,10900.0
2009-03-18 09:50:00,30.91,30.98,30.78,30.78,14600.0,23.351,23.4038,23.2528,23.2528,14600.0
2009-03-18 09:55:00,30.79,30.97,30.79,30.97,7100.0,23.2603,23.3963,23.2603,23.3963,7100.0
2009-03-18 10:00:00,30.97,30.97,30.86,30.9,15200.0,23.3963,23.3963,23.3132,23.3434,15200.0
2009-03-18 10:05:00,30.89,30.92,30.76,30.79,17000.0,23.3359,23.3585,23.2376,23.2603,17000.0
2009-03-18 10:10:00,30.77,30.82,30.75,30.8,8100.0,23.2452,23.283,23.2301,23.2679,8100.0
2009-03-18 10:15:00,30.81,30.81,30.71,30.74,14400.0,23.2754,23.2754,23.1999,23.2225,14400.0
2009-03-18 10:20:00,30.73,30.76,30.64,30.71,9200.0,23.215,23.2376,23.147,23.1999,9200.0
2009-03-18 10:25:00,30.74,30.81,30.68,30.77,11700.0,23.2225,23.2754,23.1772,23.2452,11700.0
2009-03-18 10:30:00,30.75,30.81,30.66,30.66,11700.0,23.2301,23.2754,23.1621,23.1621,11700.0
2009-03-18 10:35:00,30.67,30.67,30.57,30.65,20800.0,23.1697,23.1697,23.0941,23.1545,20800.0
2009-03-18 10:40:00,30.66,30.72,30.59,30.68,8700.0,23.1621,23.2074,23.1092,23.1772,8700.0
2009-03-18 10:45:00,30.69,30.78,30.67,30.75,9300.0,23.1848,23.2528,23.1697,23.2301,9300.0
2009-03-18 10:50:00,30.76,30.8,30.68,30.76,14600.0,23.2376,23.2679,23.1772,23.2376,14600.0
2009-03-18 10:55:00,30.76,31.0,30.75,30.98,17800.0,23.2376,23.419,23.2301,23.4038,17800.0
2009-03-18 11:00:00,30.97,30.99,30.88,30.91,12700.0,23.3963,23.4114,23.3283,23.351,12700.0
2009-03-18 11:05:00,30.95,31.02,30.91,30.94,13900.0,23.3812,23.4341,23.351,23.3736,13900.0
2009-03-18 11:10:00,30.92,31.01,30.92,30.98,10000.0,23.3585,23.4265,23.3585,23.4038,10000.0
2009-03-18 11:15:00,30.97,30.97,30.93,30.93,5000.0,23.3963,23.3963,23.3661,23.3661,5000.0
2009-03-18 11:20:00,30.91,30.94,30.8,30.84,10700.0,23.351,23.3736,23.2679,23.2981,10700.0
2009-03-18 11:25:00,30.84,30.9,30.81,30.89,9900.0,23.2981,23.3434,23.2754,23.3359,9900.0
2009-03-18 11:30:00,30.88,30.95,30.88,30.9,9800.0,23.3283,23.3812,23.3283,23.3434,9800.0
2009-03-18 11:35:00,30.88,30.93,30.77,30.79,12700.0,23.3283,23.3661,23.2452,23.2603,12700.0
2009-03-18 11:40:00,30.82,30.95,30.81,30.94,10600.0,23.283,23.3812,23.2754,23.3736,10600.0
2009-03-18 11:45:00,30.95,30.98,30.9,30.9,9900.0,23.3812,23.4038,23.3434,23.3434,9900.0
2009-03-18 11:50:00,30.9,31.08,30.87,31.08,12200.0,23.3434,23.4794,23.3207,23.4794,12200.0
2009-03-18 11:55:00,31.06,31.08,31.05,31.08,2700.0,23.4643,23.4794,23.4567,23.4794,2700.0
2009-03-18 12:00:00,31.09,31.26,31.09,31.21,15400.0,23.4869,23.6154,23.4869,23.5776,15400.0
2009-03-18 12:05:00,31.21,31.25,31.2,31.25,16600.0,23.5776,23.6078,23.57,23.6078,16600.0
2009-03-18 12:10:00,31.25,31.26,31.22,31.24,14800.0,23.6078,23.6154,23.5852,23.6003,14800.0
2009-03-18 12:15:00,31.24,31.39,31.24,31.37,16000.0,23.6003,23.7136,23.6003,23.6985,16000.0
2009-03-18 12:20:00,31.37,31.4,31.31,31.37,17000.0,23.6985,23.7211,23.6531,23.6985,17000.0
2009-03-18 12:25:00,31.36,31.36,31.32,31.34,11500.0,23.6909,23.6909,23.6607,23.6758,11500.0
2009-03-18 12:30:00,31.33,31.34,31.26,31.27,7700.0,23.6683,23.6758,23.6154,23.6229,7700.0
2009-03-18 12:35:00,31.27,31.29,31.22,31.23,13200.0,23.6229,23.638,23.5852,23.5927,13200.0
2009-03-18 12:40:00,31.22,31.37,31.21,31.37,8300.0,23.5852,23.6985,23.5776,23.6985,8300.0
2009-03-18 12:45:00,31.35,31.36,31.21,31.21,34000.0,23.6834,23.6909,23.5776,23.5776,34000.0
2009-03-18 12:50:00,31.21,31.21,31.11,31.15,18900.0,23.5776,23.5776,23.5021,23.5323,18900.0
2009-03-18 12:55:00,31.17,31.35,31.13,31.33,18000.0,23.5474,23.6834,23.5172,23.6683,18000.0
2009-03-18 13:00:00,31.33,31.36,31.29,31.31,17200.0,23.6683,23.6909,23.638,23.6531,17200.0
2009-03-18 13:05:00,31.3,31.36,31.29,31.32,15200.0,23.6456,23.6909,23.638,23.6607,15200.0
2009-03-18 13:10:00,31.31,31.34,31.25,31.34,7000.0,23.6531,23.6758,23.6078,23.6758,7000.0
2009-03-18 13:15:00,31.31,31.32,31.22,31.23,7900.0,23.6531,23.6607,23.5852,23.5927,7900.0
2009-03-18 13:20:00,31.23,31.31,31.23,31.29,6300.0,23.5927,23.6531,23.5927,23.638,6300.0
2009-03-18 13:25:00,31.3,31.34,31.28,31.3,9000.0,23.6456,23.6758,23.6305,23.6456,9000.0
2009-03-18 13:30:00,31.31,31.33,31.26,31.27,8300.0,23.6531,23.6683,23.6154,23.6229,8300.0
2009-03-18 13:35:00,31.27,31.3,31.26,31.27,7800.0,23.6229,23.6456,23.6154,23.6229,7800.0
2009-03-18 13:40:00,31.26,31.41,31.26,31.41,9200.0,23.6154,23.7287,23.6154,23.7287,9200.0
2009-03-18 13:45:00,31.43,31.45,31.4,31.42,10000.0,23.7438,23.7589,23.7211,23.7362,10000.0
2009-03-18 13:50:00,31.42,31.51,31.41,31.41,16400.0,23.7362,23.8042,23.7287,23.7287,16400.0
2009-03-18 13:55:00,31.4,31.44,31.38,31.41,18500.0,23.7211,23.7514,23.706,23.7287,18500.0
2009-03-18 14:00:00,31.39,31.41,31.31,31.36,12600.0,23.7136,23.7287,23.6531,23.6909,12600.0
2009-03-18 14:05:00,31.37,31.43,31.35,31.38,10600.0,23.6985,23.7438,23.6834,23.706,10600.0
2009-03-18 14:10:00,31.37,31.45,31.36,31.38,19600.0,23.6985,23.7589,23.6909,23.706,19600.0
2009-03-18 14:15:00,31.38,31.86,31.35,31.63,42200.0,23.706,24.0686,23.6834,23.8949,42200.0
2009-03-18 14:20:00,31.64,32.24,31.63,32.14,53100.0,23.9024,24.3557,23.8949,24.2802,53100.0
2009-03-18 14:25:00,32.14,32.22,31.93,32.01,106600.0,24.2802,24.3406,24.1215,24.182,106600.0
2009-03-18 14:30:00,32.02,32.14,31.83,31.83,58500.0,24.1895,24.2802,24.046,24.046,58500.0
2009-03-18 14:35:00,31.83,32.09,31.83,32.01,50300.0,24.046,24.2424,24.046,24.182,50300.0
2009-03-18 14:40:00,32.04,32.32,31.99,32.29,45300.0,24.2046,24.4162,24.1669,24.3935,45300.0
2009-03-18 14:45:00,32.29,32.49,32.1,32.47,48100.0,24.3935,24.5446,24.25,24.5295,48100.0
2009-03-18 14:50:00,32.46,32.67,32.42,32.53,137600.0,24.5219,24.6806,24.4917,24.5748,137600.0
2009-03-18 14:55:00,32.51,32.68,32.47,32.54,25100.0,24.5597,24.6881,24.5295,24.5823,25100.0
2009-03-18 15:00:00,32.52,32.52,32.35,32.4,28600.0,24.5672,24.5672,24.4388,24.4766,28600.0
2009-03-18 15:05:00,32.39,32.52,32.33,32.48,43200.0,24.469,24.5672,24.4237,24.537,43200.0
2009-03-18 15:10:00,32.47,32.58,32.39,32.49,63700.0,24.5295,24.6126,24.469,24.5446,63700.0
2009-03-18 15:15:00,32.49,32.58,32.29,32.32,68700.0,24.5446,24.6126,24.3935,24.4162,68700.0
2009-03-18 15:20:00,32.32,32.32,31.85,32.01,71200.0,24.4162,24.4162,24.0611,24.182,71200.0
2009-03-18 15:25:00,31.99,32.13,31.99,32.09,63200.0,24.1669,24.2726,24.1669,24.2424,63200.0
2009-03-18 15:30:00,32.09,32.14,31.91,32.02,107200.0,24.2424,24.2802,24.1064,24.1895,107200.0
2009-03-18 15:35:00,32.01,32.16,31.86,31.95,51700.0,24.182,24.2953,24.0686,24.1366,51700.0
2009-03-18 15:40:00,31.97,32.18,31.95,32.13,58300.0,24.1517,24.3104,24.1366,24.2726,58300.0
2009-03-18 15:45:00,32.12,32.23,31.99,32.19,63200.0,24.2651,24.3482,24.1669,24.3179,63200.0
2009-03-18 15:50:00,32.2,32.34,32.19,32.34,34300.0,24.3255,24.4313,24.3179,24.4313,34300.0
2009-03-18 15:55:00,32.35,32.38,32.28,32.34,70100.0,24.4388,24.4615,24.3859,24.4313,70100.0
2009-03-19 09:30:00,32.71,32.71,32.35,32.37,29300.0,24.7108,24.7108,24.4388,24.4539,29300.0
2009-03-19 09:35:00,32.35,32.37,32.14,32.33,20900.0,24.4388,24.4539,24.2802,24.4237,20900.0
2009-03-19 09:40:00,32.35,32.48,32.2,32.3,22300.0,24.4388,24.537,24.3255,24.401,22300.0
2009-03-19 09:45:00,32.31,32.69,32.31,32.64,32700.0,24.4086,24.6957,24.4086,24.6579,32700.0
2009-03-19 09:50:00,32.62,32.62,32.27,32.35,14300.0,24.6428,24.6428,24.3784,24.4388,14300.0
2009-03-19 09:55:00,32.34,32.41,32.32,32.34,13500.0,24.4313,24.4841,24.4162,24.4313,13500.0
2009-03-19 10:00:00,32.35,32.46,32.3,32.46,14500.0,24.4388,24.5219,24.401,24.5219,14500.0
2009-03-19 10:05:00,32.46,32.47,32.31,32.31,4500.0,24.5219,24.5295,24.4086,24.4086,4500.0
2009-03-19 10:10:00,32.29,32.5,32.29,32.48,8600.0,24.3935,24.5521,24.3935,24.537,8600.0
2009-03-19 10:15:00,32.51,32.51,32.4,32.45,8700.0,24.5597,24.5597,24.4766,24.5144,8700.0
2009-03-19 10:20:00,32.47,32.52,32.43,32.44,15400.0,24.5295,24.5672,24.4992,24.5068,15400.0
2009-03-19 10:25:00,32.47,32.47,32.31,32.31,21000.0,24.5295,24.5295,24.4086,24.4086,21000.0
2009-03-19 10:30:00,32.32,32.55,32.31,32.54,9400.0,24.4162,24.5899,24.4086,24.5823,9400.0
2009-03-19 10:35:00,32.56,32.6,32.49,32.55,7100.0,24.5975,24.6277,24.5446,24.5899,7100.0
2009-03-19 10:40:00,32.62,32.73,32.62,32.71,9900.0,24.6428,24.7259,24.6428,24.7108,9900.0
2009-03-19 10:45:00,32.7,32.72,32.59,32.65,7600.0,24.7032,24.7183,24.6201,24.6654,7600.0
2009-03-19 10:50:00,32.65,32.68,32.53,32.61,11600.0,24.6654,24.6881,24.5748,24.6352,11600.0
2009-03-19 10:55:00,32.6,32.69,32.53,32.65,19700.0,24.6277,24.6957,24.5748,24.6654,19700.0
2009-03-19 11:00:00,32.65,32.8,32.61,32.61,24700.0,24.6654,24.7788,24.6352,24.6352,24700.0
2009-03-19 11:05:00,32.63,32.73,32.59,32.59,12800.0,24.6503,24.7259,24.6201,24.6201,12800.0
2009-03-19 11:10:00,32.61,32.65,32.57,32.65,19100.0,24.6352,24.6654,24.605,24.6654,19100.0
2009-03-19 11:15:00,32.63,32.76,32.61,32.71,22100.0,24.6503,24.7485,24.6352,24.7108,22100.0
2009-03-19 11:20:00,32.71,32.87,32.71,32.85,24000.0,24.7108,24.8316,24.7108,24.8165,24000.0
2009-03-19 11:25:00,32.84,32.88,32.66,32.66,15300.0,24.809,24.8392,24.673,24.673,15300.0
2009-03-19 11:30:00,32.63,32.76,32.62,32.7,16800.0,24.6503,24.7485,24.6428,24.7032,16800.0
2009-03-19 11:35:00,32.7,32.75,32.69,32.7,14700.0,24.7032,24.741,24.6957,24.7032,14700.0
2009-03-19 11:40:00,32.69,32.75,32.69,32.73,16000.0,24.6957,24.741,24.6957,24.7259,16000.0
2009-03-19 11:45:00,32.7,32.73,32.61,32.63,17800.0,24.7032,24.7259,24.6352,24.6503,17800.0
2009-03-19 11:50:00,32.6,32.63,32.51,32.59,12400.0,24.6277,24.6503,24.5597,24.6201,12400.0
2009-03-19 11:55:00,32.62,32.75,32.57,32.71,16000.0,24.6428,24.741,24.605,24.7108,16000.0
2009-03-19 12:00:00,32.71,32.79,32.71,32.77,19800.0,24.7108,24.7712,24.7108,24.7561,19800.0
2009-03-19 12:05:00,32.77,32.81,32.73,32.78,24400.0,24.7561,24.7863,24.7259,24.7637,24400.0
2009-03-19 12:10:00,32.77,32.85,32.75,32.82,23800.0,24.7561,24.8165,24.741,24.7939,23800.0
2009-03-19 12:15:00,32.84,32.85,32.79,32.8,36200.0,24.809,24.8165,24.7712,24.7788,36200.0
2009-03-19 12:20:00,32.8,32.9,32.78,32.88,19600.0,24.7788,24.8543,24.7637,24.8392,19600.0
2009-03-19 12:25:00,32.87,32.87,32.8,32.86,14300.0,24.8316,24.8316,24.7788,24.8241,14300.0
2009-03-19 12:30:00,32.86,32.87,32.82,32.86,9500.0,24.8241,24.8316,24.7939,24.8241,9500.0
2009-03-19 12:35:00,32.85,32.87,32.76,32.83,10800.0,24.8165,24.8316,24.7485,24.8014,10800.0
2009-03-19 12:40:00,32.82,32.88,32.78,32.86,11900.0,24.7939,24.8392,24.7637,24.8241,11900.0
2009-03-19 12:45:00,32.84,32.88,32.79,32.8,14700.0,24.809,24.8392,24.7712,24.7788,14700.0
2009-03-19 12:50:00,32.8,32.8,32.74,32.8,16500.0,24.7788,24.7788,24.7334,24.7788,16500.0
2009-03-19 12:55:00,32.8,32.88,32.73,32.76,26200.0,24.7788,24.8392,24.7259,24.7485,26200.0
2009-03-19 13:00:00,32.77,32.81,32.74,32.78,23300.0,24.7561,24.7863,24.7334,24.7637,23300.0
2009-03-19 13:05:00,32.78,32.82,32.74,32.77,21600.0,24.7637,24.7939,24.7334,24.7561,21600.0
2009-03-19 13:10:00,32.75,32.92,32.75,32.89,13700.0,24.741,24.8694,24.741,24.8468,13700.0
2009-03-19 13:15:00,32.9,32.92,32.8,32.85,19000.0,24.8543,24.8694,24.7788,24.8165,19000.0
2009-03-19 13:20:00,32.85,32.92,32.84,32.89,14600.0,24.8165,24.8694,24.809,24.8468,14600.0
2009-03-19 13:25:00,32.91,32.91,32.84,32.87,5300.0,24.8619,24.8619,24.809,24.8316,5300.0
2009-03-19 13:30:00,32.87,32.92,32.8,32.82,15700.0,24.8316,24.8694,24.7788,24.7939,15700.0
2009-03-19 13:35:00,32.84,32.88,32.8,32.88,23200.0,24.809,24.8392,24.7788,24.8392,23200.0
2009-03-19 13:40:00,32.88,32.91,32.83,32.85,10900.0,24.8392,24.8619,24.8014,24.8165,10900.0
2009-03-19 13:45:00,32.86,33.04,32.86,33.0,12700.0,24.8241,24.9601,24.8241,24.9299,12700.0
2009-03-19 13:50:00,33.0,33.03,32.97,32.99,19800.0,24.9299,24.9525,24.9072,24.9223,19800.0
2009-03-19 13:55:00,32.99,33.01,32.93,32.94,11300.0,24.9223,24.9374,24.877,24.8845,11300.0
2009-03-19 14:00:00,32.96,33.1,32.95,33.06,17600.0,24.8996,25.0054,24.8921,24.9752,17600.0
2009-03-19 14:05:00,33.08,33.1,32.97,33.04,16600.0,24.9903,25.0054,24.9072,24.9601,16600.0
2009-03-19 14:10:00,33.05,33.09,32.99,33.07,13200.0,24.9676,24.9978,24.9223,24.9827,13200.0
2009-03-19 14:15:00,33.06,33.06,32.93,32.95,13300.0,24.9752,24.9752,24.877,24.8921,13300.0
2009-03-19 14:20:00,32.94,32.96,32.83,32.86,19100.0,24.8845,24.8996,24.8014,24.8241,19100.0
2009-03-19 14:25:00,32.87,32.92,32.83,32.86,11700.0,24.8316,24.8694,24.8014,24.8241,11700.0
2009-03-19 14:30:00,32.87,32.9,32.8,32.9,12600.0,24.8316,24.8543,24.7788,24.8543,12600.0
2009-03-19 14:35:00,32.9,32.92,32.79,32.84,39300.0,24.8543,24.8694,24.7712,24.809,39300.0
2009-03-19 14:40:00,32.85,32.91,32.77,32.84,30300.0,24.8165,24.8619,24.7561,24.809,30300.0
2009-03-19 14:45:00,32.83,32.86,32.79,32.79,26000.0,24.8014,24.8241,24.7712,24.7712,26000.0
2009-03-19 14:50:00,32.79,32.81,32.73,32.81,41900.0,24.7712,24.7863,24.7259,24.7863,41900.0
2009-03-19 14:55:00,32.82,32.89,32.79,32.81,37500.0,24.7939,24.8468,24.7712,24.7863,37500.0
2009-03-19 15:00:00,32.81,32.96,32.8,32.86,42600.0,24.7863,24.8996,24.7788,24.8241,42600.0
2009-03-19 15:05:00,32.86,32.86,32.8,32.82,48800.0,24.8241,24.8241,24.7788,24.7939,48800.0
2009-03-19 15:10:00,32.82,32.88,32.8,32.86,44300.0,24.7939,24.8392,24.7788,24.8241,44300.0
2009-03-19 15:15:00,32.87,32.95,32.86,32.89,23300.0,24.8316,24.8921,24.8241,24.8468,23300.0
2009-03-19 15:20:00,32.89,32.9,32.8,32.83,34800.0,24.8468,24.8543,24.7788,24.8014,34800.0
2009-03-19 15:25:00,32.83,32.9,32.8,32.87,35000.0,24.8014,24.8543,24.7788,24.8316,35000.0
2009-03-19 15:30:00,32.88,33.0,32.8,32.91,50300.0,24.8392,24.9299,24.7788,24.8619,50300.0
2009-03-19 15:35:00,32.89,32.93,32.8,32.82,41100.0,24.8468,24.877,24.7788,24.7939,41100.0
2009-03-19 15:40:00,32.81,32.91,32.74,32.87,72400.0,24.7863,24.8619,24.7334,24.8316,72400.0
2009-03-19 15:45:00,32.88,32.92,32.81,32.81,64200.0,24.8392,24.8694,24.7863,24.7863,64200.0
2009-03-19 15:50:00,32.81,32.83,32.72,32.73,67100.0,24.7863,24.8014,24.7183,24.7259,67100.0
2009-03-19 15:55:00,32.73,32.8,32.62,32.77,99400.0,24.7259,24.7788,24.6428,24.7561,99400.0
2009-03-20 09:30:00,32.91,32.91,32.17,32.18,328200.0,24.8619,24.8619,24.3028,24.3104,328200.0
2009-03-20 09:35:00,32.24,32.53,32.18,32.53,22200.0,24.3557,24.5748,24.3104,24.5748,22200.0
2009-03-20 09:40:00,32.53,32.54,32.3,32.38,17200.0,24.5748,24.5823,24.401,24.4615,17200.0
2009-03-20 09:45:00,32.36,32.54,32.34,32.54,19900.0,24.4464,24.5823,24.4313,24.5823,19900.0
2009-03-20 09:50:00,32.56,32.78,32.56,32.7,11000.0,24.5975,24.7637,24.5975,24.7032,11000.0
2009-03-20 09:55:00,32.7,32.73,32.46,32.54,18000.0,24.7032,24.7259,24.5219,24.5823,18000.0
2009-03-20 10:00:00,32.55,32.61,32.51,32.57,10200.0,24.5899,24.6352,24.5597,24.605,10200.0
2009-03-20 10:05:00,32.58,32.59,32.38,32.59,20300.0,24.6126,24.6201,24.4615,24.6201,20300.0
2009-03-20 10:10:00,32.6,32.6,32.39,32.4,16700.0,24.6277,24.6277,24.469,24.4766,16700.0
2009-03-20 10:15:00,32.43,32.48,32.4,32.41,9600.0,24.4992,24.537,24.4766,24.4841,9600.0
2009-03-20 10:20:00,32.4,32.49,32.4,32.46,16500.0,24.4766,24.5446,24.4766,24.5219,16500.0
2009-03-20 10:25:00,32.5,32.63,32.47,32.63,14200.0,24.5521,24.6503,24.5295,24.6503,14200.0
2009-03-20 10:30:00,32.64,32.64,32.52,32.56,10600.0,24.6579,24.6579,24.5672,24.5975,10600.0
2009-03-20 10:35:00,32.53,32.57,32.4,32.44,17900.0,24.5748,24.605,24.4766,24.5068,17900.0
2009-03-20 10:40:00,32.42,32.47,32.39,32.42,11300.0,24.4917,24.5295,24.469,24.4917,11300.0
2009-03-20 10:45:00,32.4,32.47,32.31,32.37,25600.0,24.4766,24.5295,24.4086,24.4539,25600.0
2009-03-20 10:50:00,32.37,32.43,32.29,32.42,20400.0,24.4539,24.4992,24.3935,24.4917,20400.0
2009-03-20 10:55:00,32.44,32.45,32.35,32.35,10900.0,24.5068,24.5144,24.4388,24.4388,10900.0
2009-03-20 11:00:00,32.35,32.41,32.29,32.36,15500.0,24.4388,24.4841,24.3935,24.4464,15500.0
2009-03-20 11:05:00,32.33,32.36,32.24,32.32,11900.0,24.4237,24.4464,24.3557,24.4162,11900.0
2009-03-20 11:10:00,32.31,32.34,32.23,32.29,9900.0,24.4086,24.4313,24.3482,24.3935,9900.0
2009-03-20 11:15:00,32.28,32.28,32.2,32.22,23300.0,24.3859,24.3859,24.3255,24.3406,23300.0
2009-03-20 11:20:00,32.21,32.22,32.0,32.01,25300.0,24.3331,24.3406,24.1744,24.182,25300.0
2009-03-20 11:25:00,32.01,32.05,31.98,32.0,30200.0,24.182,24.2122,24.1593,24.1744,30200.0
2009-03-20 11:30:00,32.0,32.09,31.98,32.05,12500.0,24.1744,24.2424,24.1593,24.2122,12500.0
2009-03-20 11:35:00,32.05,32.09,32.03,32.08,6800.0,24.2122,24.2424,24.1971,24.2348,6800.0
2009-03-20 11:40:00,32.08,32.14,32.04,32.04,11900.0,24.2348,24.2802,24.2046,24.2046,11900.0
2009-03-20 11:45:00,32.03,32.03,31.96,32.01,19200.0,24.1971,24.1971,24.1442,24.182,19200.0
2009-03-20 11:50:00,32.0,32.06,31.99,32.0,25700.0,24.1744,24.2197,24.1669,24.1744,25700.0
2009-03-20 11:55:00,32.0,32.0,31.91,31.96,14100.0,24.1744,24.1744,24.1064,24.1442,14100.0
2009-03-20 12:00:00,31.97,31.99,31.9,31.91,7200.0,24.1517,24.1669,24.0989,24.1064,7200.0
2009-03-20 12:05:00,31.9,32.01,31.9,31.97,11200.0,24.0989,24.182,24.0989,24.1517,11200.0
2009-03-20 12:10:00,31.97,32.09,31.97,32.08,8600.0,24.1517,24.2424,24.1517,24.2348,8600.0
2009-03-20 12:15:00,32.06,32.14,32.03,32.14,9800.0,24.2197,24.2802,24.1971,24.2802,9800.0
2009-03-20 12:20:00,32.13,32.15,32.04,32.05,10600.0,24.2726,24.2877,24.2046,24.2122,10600.0
2009-03-20 12:25:00,32.05,32.09,32.05,32.09,9400.0,24.2122,24.2424,24.2122,24.2424,9400.0
2009-03-20 12:30:00,32.09,32.14,32.09,32.14,14300.0,24.2424,24.2802,24.2424,24.2802,14300.0
2009-03-20 12:35:00,32.13,32.17,32.09,32.11,11300.0,24.2726,24.3028,24.2424,24.2575,11300.0
2009-03-20 12:40:00,32.1,32.14,32.08,32.13,17400.0,24.25,24.2802,24.2348,24.2726,17400.0
2009-03-20 12:45:00,32.13,32.14,32.07,32.11,20100.0,24.2726,24.2802,24.2273,24.2575,20100.0
2009-03-20 12:50:00,32.1,32.1,31.95,32.0,17500.0,24.25,24.25,24.1366,24.1744,17500.0
2009-03-20 12:55:00,31.99,31.99,31.89,31.96,7800.0,24.1669,24.1669,24.0913,24.1442,7800.0
2009-03-20 13:00:00,31.96,31.96,31.91,31.94,6700.0,24.1442,24.1442,24.1064,24.1291,6700.0
2009-03-20 13:05:00,31.95,31.95,31.83,31.83,6500.0,24.1366,24.1366,24.046,24.046,6500.0
2009-03-20 13:10:00,31.83,31.87,31.8,31.86,9300.0,24.046,24.0762,24.0233,24.0686,9300.0
2009-03-20 13:15:00,31.88,31.88,31.79,31.79,8500.0,24.0838,24.0838,24.0158,24.0158,8500.0
2009-03-20 13:20:00,31.79,31.79,31.68,31.73,11600.0,24.0158,24.0158,23.9327,23.9704,11600.0
2009-03-20 13:25:00,31.72,31.75,31.7,31.7,4500.0,23.9629,23.9855,23.9478,23.9478,4500.0
2009-03-20 13:30:00,31.7,31.73,31.68,31.7,9400.0,23.9478,23.9704,23.9327,23.9478,9400.0
2009-03-20 13:35:00,31.7,31.7,31.6,31.62,7000.0,23.9478,23.9478,23.8722,23.8873,7000.0
2009-03-20 13:40:00,31.63,31.63,31.58,31.62,7700.0,23.8949,23.8949,23.8571,23.8873,7700.0
2009-03-20 13:45:00,31.62,31.63,31.54,31.55,16700.0,23.8873,23.8949,23.8269,23.8345,16700.0
2009-03-20 13:50:00,31.58,31.59,31.42,31.43,13900.0,23.8571,23.8647,23.7362,23.7438,13900.0
2009-03-20 13:55:00,31.43,31.48,31.4,31.43,13000.0,23.7438,23.7816,23.7211,23.7438,13000.0
2009-03-20 14:00:00,31.42,31.43,31.39,31.42,12400.0,23.7362,23.7438,23.7136,23.7362,12400.0
2009-03-20 14:05:00,31.43,31.43,31.3,31.32,17300.0,23.7438,23.7438,23.6456,23.6607,17300.0
2009-03-20 14:10:00,31.32,31.39,31.28,31.39,17600.0,23.6607,23.7136,23.6305,23.7136,17600.0
2009-03-20 14:15:00,31.4,31.43,31.38,31.42,15300.0,23.7211,23.7438,23.706,23.7362,15300.0
2009-03-20 14:20:00,31.41,31.44,31.35,31.36,19100.0,23.7287,23.7514,23.6834,23.6909,19100.0
2009-03-20 14:25:00,31.35,31.4,31.29,31.39,13200.0,23.6834,23.7211,23.638,23.7136,13200.0
2009-03-20 14:30:00,31.39,31.45,31.39,31.41,24200.0,23.7136,23.7589,23.7136,23.7287,24200.0
2009-03-20 14:35:00,31.41,31.42,31.35,31.41,19600.0,23.7287,23.7362,23.6834,23.7287,19600.0
2009-03-20 14:40:00,31.4,31.41,31.22,31.26,28300.0,23.7211,23.7287,23.5852,23.6154,28300.0
2009-03-20 14:45:00,31.27,31.33,31.24,31.29,16600.0,23.6229,23.6683,23.6003,23.638,16600.0
2009-03-20 14:50:00,31.29,31.33,31.27,31.31,15700.0,23.638,23.6683,23.6229,23.6531,15700.0
2009-03-20 14:55:00,31.3,31.44,31.25,31.4,24700.0,23.6456,23.7514,23.6078,23.7211,24700.0
2009-03-20 15:00:00,31.4,31.43,31.36,31.36,21900.0,23.7211,23.7438,23.6909,23.6909,21900.0
2009-03-20 15:05:00,31.36,31.42,31.34,31.41,22500.0,23.6909,23.7362,23.6758,23.7287,22500.0
2009-03-20 15:10:00,31.43,31.51,31.39,31.41,20500.0,23.7438,23.8042,23.7136,23.7287,20500.0
2009-03-20 15:15:00,31.39,31.44,31.37,31.42,18900.0,23.7136,23.7514,23.6985,23.7362,18900.0
2009-03-20 15:20:00,31.42,31.57,31.41,31.57,23500.0,23.7362,23.8496,23.7287,23.8496,23500.0
2009-03-20 15:25:00,31.59,31.59,31.47,31.48,22900.0,23.8647,23.8647,23.774,23.7816,22900.0
2009-03-20 15:30:00,31.49,31.68,31.48,31.67,36200.0,23.7891,23.9327,23.7816,23.9251,36200.0
2009-03-20 15:35:00,31.68,31.69,31.52,31.55,27700.0,23.9327,23.9402,23.8118,23.8345,27700.0
2009-03-20 15:40:00,31.56,31.57,31.48,31.53,40000.0,23.842,23.8496,23.7816,23.8193,40000.0
2009-03-20 15:45:00,31.53,31.54,31.42,31.42,34700.0,23.8193,23.8269,23.7362,23.7362,34700.0
2009-03-20 15:50:00,31.42,31.47,31.38,31.43,47900.0,23.7362,23.774,23.706,23.7438,47900.0
2009-03-20 15:55:00,31.45,31.46,31.37,31.37,55900.0,23.7589,23.7665,23.6985,23.6985,55900.0
2009-03-23 09:30:00,32.06,32.38,32.05,32.32,16400.0,24.2197,24.4615,24.2122,24.4162,16400.0
2009-03-23 09:35:00,32.3,32.41,32.2,32.31,16700.0,24.401,24.4841,24.3255,24.4086,16700.0
2009-03-23 09:40:00,32.33,32.38,32.3,32.34,22000.0,24.4237,24.4615,24.401,24.4313,22000.0
2009-03-23 09:45:00,32.34,32.47,32.34,32.39,27300.0,24.4313,24.5295,24.4313,24.469,27300.0
2009-03-23 09:50:00,32.38,32.39,32.2,32.37,31000.0,24.4615,24.469,24.3255,24.4539,31000.0
2009-03-23 09:55:00,32.37,32.46,32.32,32.41,14700.0,24.4539,24.5219,24.4162,24.4841,14700.0
2009-03-23 10:00:00,32.43,32.58,32.43,32.45,25600.0,24.4992,24.6126,24.4992,24.5144,25600.0
2009-03-23 10:05:00,32.49,32.49,32.33,32.41,10900.0,24.5446,24.5446,24.4237,24.4841,10900.0
2009-03-23 10:10:00,32.42,32.53,32.4,32.47,10400.0,24.4917,24.5748,24.4766,24.5295,10400.0
2009-03-23 10:15:00,32.48,32.66,32.48,32.62,14200.0,24.537,24.673,24.537,24.6428,14200.0
2009-03-23 10:20:00,32.62,32.68,32.56,32.63,5000.0,24.6428,24.6881,24.5975,24.6503,5000.0
2009-03-23 10:25:00,32.62,32.65,32.57,32.62,5200.0,24.6428,24.6654,24.605,24.6428,5200.0
2009-03-23 10:30:00,32.64,32.8,32.6,32.74,13300.0,24.6579,24.7788,24.6277,24.7334,13300.0
2009-03-23 10:35:00,32.75,32.83,32.68,32.68,10700.0,24.741,24.8014,24.6881,24.6881,10700.0
2009-03-23 10:40:00,32.67,32.68,32.61,32.62,15700.0,24.6806,24.6881,24.6352,24.6428,15700.0
2009-03-23 10:45:00,32.62,32.69,32.57,32.57,20200.0,24.6428,24.6957,24.605,24.605,20200.0
2009-03-23 10:50:00,32.6,32.77,32.6,32.73,13500.0,24.6277,24.7561,24.6277,24.7259,13500.0
2009-03-23 10:55:00,32.77,32.86,32.75,32.81,6500.0,24.7561,24.8241,24.741,24.7863,6500.0
2009-03-23 11:00:00,32.82,32.96,32.81,32.89,21700.0,24.7939,24.8996,24.7863,24.8468,21700.0
2009-03-23 11:05:00,32.88,32.92,32.86,32.87,11700.0,24.8392,24.8694,24.8241,24.8316,11700.0
2009-03-23 11:10:00,32.87,32.9,32.81,32.84,15100.0,24.8316,24.8543,24.7863,24.809,15100.0
2009-03-23 11:15:00,32.83,32.9,32.82,32.86,12000.0,24.8014,24.8543,24.7939,24.8241,12000.0
2009-03-23 11:20:00,32.85,32.91,32.82,32.86,12800.0,24.8165,24.8619,24.7939,24.8241,12800.0
2009-03-23 11:25:00,32.85,32.85,32.76,32.78,15800.0,24.8165,24.8165,24.7485,24.7637,15800.0
2009-03-23 11:30:00,32.77,32.83,32.74,32.78,13600.0,24.7561,24.8014,24.7334,24.7637,13600.0
2009-03-23 11:35:00,32.79,32.81,32.75,32.78,13300.0,24.7712,24.7863,24.741,24.7637,13300.0
2009-03-23 11:40:00,32.77,32.83,32.75,32.78,23700.0,24.7561,24.8014,24.741,24.7637,23700.0
2009-03-23 11:45:00,32.78,32.81,32.72,32.76,22000.0,24.7637,24.7863,24.7183,24.7485,22000.0
2009-03-23 11:50:00,32.76,32.92,32.73,32.9,43900.0,24.7485,24.8694,24.7259,24.8543,43900.0
2009-03-23 11:55:00,32.88,33.04,32.87,32.99,7500.0,24.8392,24.9601,24.8316,24.9223,7500.0
2009-03-23 12:00:00,32.99,33.03,32.98,33.01,5000.0,24.9223,24.9525,24.9147,24.9374,5000.0
2009-03-23 12:05:00,33.0,33.1,32.99,33.09,16000.0,24.9299,25.0054,24.9223,24.9978,16000.0
2009-03-23 12:10:00,33.09,33.15,33.06,33.06,6100.0,24.9978,25.0432,24.9752,24.9752,6100.0
2009-03-23 12:15:00,33.07,33.09,33.03,33.03,4000.0,24.9827,24.9978,24.9525,24.9525,4000.0
2009-03-23 12:20:00,33.04,33.07,33.03,33.07,4900.0,24.9601,24.9827,24.9525,24.9827,4900.0
2009-03-23 12:25:00,33.07,33.07,32.95,33.05,12700.0,24.9827,24.9827,24.8921,24.9676,12700.0
2009-03-23 12:30:00,33.06,33.07,32.94,32.94,17000.0,24.9752,24.9827,24.8845,24.8845,17000.0
2009-03-23 12:35:00,32.92,32.96,32.91,32.92,5000.0,24.8694,24.8996,24.8619,24.8694,5000.0
2009-03-23 12:40:00,32.92,32.98,32.88,32.89,5600.0,24.8694,24.9147,24.8392,24.8468,5600.0
2009-03-23 12:45:00,32.91,32.93,32.9,32.93,5800.0,24.8619,24.877,24.8543,24.877,5800.0
2009-03-23 12:50:00,32.92,32.93,32.87,32.89,8000.0,24.8694,24.877,24.8316,24.8468,8000.0
2009-03-23 12:55:00,32.89,32.9,32.8,32.81,14600.0,24.8468,24.8543,24.7788,24.7863,14600.0
2009-03-23 13:00:00,32.82,32.83,32.72,32.73,19800.0,24.7939,24.8014,24.7183,24.7259,19800.0
2009-03-23 13:05:00,32.73,32.8,32.72,32.73,11300.0,24.7259,24.7788,24.7183,24.7259,11300.0
2009-03-23 13:10:00,32.72,32.95,32.72,32.9,27500.0,24.7183,24.8921,24.7183,24.8543,27500.0
2009-03-23 13:15:00,32.91,33.02,32.89,32.96,32200.0,24.8619,24.945,24.8468,24.8996,32200.0
2009-03-23 13:20:00,32.96,32.99,32.89,32.89,12600.0,24.8996,24.9223,24.8468,24.8468,12600.0
2009-03-23 13:25:00,32.85,32.85,32.63,32.65,22600.0,24.8165,24.8165,24.6503,24.6654,22600.0
2009-03-23 13:30:00,32.64,32.71,32.62,32.67,19100.0,24.6579,24.7108,24.6428,24.6806,19100.0
2009-03-23 13:35:00,32.67,32.7,32.59,32.62,17200.0,24.6806,24.7032,24.6201,24.6428,17200.0
2009-03-23 13:40:00,32.61,32.7,32.59,32.7,18300.0,24.6352,24.7032,24.6201,24.7032,18300.0
2009-03-23 13:45:00,32.7,32.75,32.68,32.73,20200.0,24.7032,24.741,24.6881,24.7259,20200.0
2009-03-23 13:50:00,32.73,32.77,32.66,32.73,14600.0,24.7259,24.7561,24.673,24.7259,14600.0
2009-03-23 13:55:00,32.73,32.76,32.68,32.76,27300.0,24.7259,24.7485,24.6881,24.7485,27300.0
2009-03-23 14:00:00,32.75,32.86,32.73,32.83,26700.0,24.741,24.8241,24.7259,24.8014,26700.0
2009-03-23 14:05:00,32.84,32.86,32.8,32.85,18900.0,24.809,24.8241,24.7788,24.8165,18900.0
2009-03-23 14:10:00,32.86,32.86,32.74,32.8,27100.0,24.8241,24.8241,24.7334,24.7788,27100.0
2009-03-23 14:15:00,32.79,32.87,32.78,32.87,31400.0,24.7712,24.8316,24.7637,24.8316,31400.0
2009-03-23 14:20:00,32.85,32.92,32.84,32.91,29000.0,24.8165,24.8694,24.809,24.8619,29000.0
2009-03-23 14:25:00,32.9,33.04,32.9,33.04,22900.0,24.8543,24.9601,24.8543,24.9601,22900.0
2009-03-23 14:30:00,33.03,33.09,33.03,33.07,21700.0,24.9525,24.9978,24.9525,24.9827,21700.0
2009-03-23 14:35:00,33.06,33.13,33.05,33.05,15500.0,24.9752,25.0281,24.9676,24.9676,15500.0
2009-03-23 14:40:00,33.06,33.11,33.03,33.08,15600.0,24.9752,25.013,24.9525,24.9903,15600.0
2009-03-23 14:45:00,33.09,33.24,33.08,33.24,25600.0,24.9978,25.1112,24.9903,25.1112,25600.0
2009-03-23 14:50:00,33.24,33.44,33.21,33.4,45400.0,25.1112,25.2623,25.0885,25.232,45400.0
2009-03-23 14:55:00,33.4,33.4,33.32,33.38,16100.0,25.232,25.232,25.1716,25.2169,16100.0
2009-03-23 15:00:00,33.38,33.4,33.29,33.39,31200.0,25.2169,25.232,25.1489,25.2245,31200.0
2009-03-23 15:05:00,33.39,33.46,33.3,33.3,31100.0,25.2245,25.2774,25.1565,25.1565,31100.0
2009-03-23 15:10:00,33.29,33.48,33.27,33.48,25000.0,25.1489,25.2925,25.1338,25.2925,25000.0
2009-03-23 15:15:00,33.48,33.65,33.47,33.57,66100.0,25.2925,25.4209,25.2849,25.3605,66100.0
2009-03-23 15:20:00,33.57,33.63,33.54,33.6,29000.0,25.3605,25.4058,25.3378,25.3831,29000.0
2009-03-23 15:25:00,33.6,33.63,33.55,33.62,47300.0,25.3831,25.4058,25.3454,25.3982,47300.0
2009-03-23 15:30:00,33.62,33.67,33.56,33.59,38300.0,25.3982,25.436,25.3529,25.3756,38300.0
2009-03-23 15:35:00,33.58,33.71,33.54,33.71,35900.0,25.368,25.4662,25.3378,25.4662,35900.0
2009-03-23 15:40:00,33.71,33.77,33.69,33.73,53200.0,25.4662,25.5116,25.4511,25.4813,53200.0
2009-03-23 15:45:00,33.73,33.82,33.72,33.8,59400.0,25.4813,25.5493,25.4738,25.5342,59400.0
2009-03-23 15:50:00,33.79,33.88,33.78,33.88,77700.0,25.5267,25.5947,25.5191,25.5947,77700.0
2009-03-23 15:55:00,33.87,33.92,33.83,33.92,79700.0,25.5871,25.6249,25.5569,25.6249,79700.0
2009-03-24 09:30:00,33.42,33.78,33.26,33.71,24300.0,25.2471,25.5191,25.1263,25.4662,24300.0
2009-03-24 09:35:00,33.67,33.72,33.23,33.65,24800.0,25.436,25.4738,25.1036,25.4209,24800.0
2009-03-24 09:40:00,33.63,33.74,33.42,33.71,28900.0,25.4058,25.4889,25.2471,25.4662,28900.0
2009-03-24 09:45:00,33.68,33.68,33.49,33.64,28000.0,25.4436,25.4436,25.3,25.4133,28000.0
2009-03-24 09:50:00,33.64,33.78,33.63,33.74,17100.0,25.4133,25.5191,25.4058,25.4889,17100.0
2009-03-24 09:55:00,33.75,33.95,33.73,33.94,18000.0,25.4964,25.6475,25.4813,25.64,18000.0
2009-03-24 10:00:00,33.95,34.21,33.94,34.2,26600.0,25.6475,25.844,25.64,25.8364,26600.0
2009-03-24 10:05:00,34.23,34.33,34.16,34.17,37000.0,25.8591,25.9346,25.8062,25.8137,37000.0
2009-03-24 10:10:00,34.17,34.31,34.13,34.19,25400.0,25.8137,25.9195,25.7835,25.8288,25400.0
2009-03-24 10:15:00,34.18,34.29,33.97,33.97,30900.0,25.8213,25.9044,25.6626,25.6626,30900.0
2009-03-24 10:20:00,33.96,33.96,33.85,33.85,22600.0,25.6551,25.6551,25.572,25.572,22600.0
2009-03-24 10:25:00,33.87,34.04,33.8,33.82,34500.0,25.5871,25.7155,25.5342,25.5493,34500.0
2009-03-24 10:30:00,33.82,33.82,33.72,33.79,20100.0,25.5493,25.5493,25.4738,25.5267,20100.0
2009-03-24 10:35:00,33.76,33.82,33.7,33.82,13600.0,25.504,25.5493,25.4587,25.5493,13600.0
2009-03-24 10:40:00,33.83,33.91,33.82,33.82,11800.0,25.5569,25.6173,25.5493,25.5493,11800.0
2009-03-24 10:45:00,33.74,33.84,33.67,33.8,14800.0,25.4889,25.5644,25.436,25.5342,14800.0
2009-03-24 10:50:00,33.82,33.91,33.82,33.86,7100.0,25.5493,25.6173,25.5493,25.5795,7100.0
2009-03-24 10:55:00,33.83,33.9,33.81,33.88,6200.0,25.5569,25.6098,25.5418,25.5947,6200.0
2009-03-24 11:00:00,33.85,33.91,33.75,33.86,9500.0,25.572,25.6173,25.4964,25.5795,9500.0
2009-03-24 11:05:00,33.85,33.96,33.85,33.93,6300.0,25.572,25.6551,25.572,25.6324,6300.0
2009-03-24 11:10:00,33.9,33.94,33.86,33.93,10500.0,25.6098,25.64,25.5795,25.6324,10500.0
2009-03-24 11:15:00,33.91,33.95,33.85,33.85,10300.0,25.6173,25.6475,25.572,25.572,10300.0
2009-03-24 11:20:00,33.85,34.03,33.84,34.0,6700.0,25.572,25.708,25.5644,25.6853,6700.0
2009-03-24 11:25:00,33.98,34.12,33.94,34.11,19000.0,25.6702,25.776,25.64,25.7684,19000.0
2009-03-24 11:30:00,34.1,34.2,34.07,34.1,17900.0,25.7609,25.8364,25.7382,25.7609,17900.0
2009-03-24 11:35:00,34.1,34.23,34.1,34.18,11100.0,25.7609,25.8591,25.7609,25.8213,11100.0
2009-03-24 11:40:00,34.19,34.21,34.08,34.18,13800.0,25.8288,25.844,25.7457,25.8213,13800.0
2009-03-24 11:45:00,34.17,34.24,34.11,34.14,52200.0,25.8137,25.8666,25.7684,25.7911,52200.0
2009-03-24 11:50:00,34.14,34.17,34.04,34.08,75800.0,25.7911,25.8137,25.7155,25.7457,75800.0
2009-03-24 11:55:00,34.1,34.12,34.06,34.06,28900.0,25.7609,25.776,25.7306,25.7306,28900.0
2009-03-24 12:00:00,34.05,34.06,33.93,33.93,31000.0,25.7231,25.7306,25.6324,25.6324,31000.0
2009-03-24 12:05:00,33.91,33.92,33.85,33.86,43900.0,25.6173,25.6249,25.572,25.5795,43900.0
2009-03-24 12:10:00,33.86,33.89,33.82,33.84,23800.0,25.5795,25.6022,25.5493,25.5644,23800.0
2009-03-24 12:15:00,33.84,33.86,33.83,33.84,19800.0,25.5644,25.5795,25.5569,25.5644,19800.0
2009-03-24 12:20:00,33.84,33.85,33.8,33.84,15000.0,25.5644,25.572,25.5342,25.5644,15000.0
2009-03-24 12:25:00,33.85,33.85,33.77,33.79,22400.0,25.572,25.572,25.5116,25.5267,22400.0
2009-03-24 12:30:00,33.79,33.81,33.77,33.78,35200.0,25.5267,25.5418,25.5116,25.5191,35200.0
2009-03-24 12:35:00,33.78,33.8,33.69,33.74,48300.0,25.5191,25.5342,25.4511,25.4889,48300.0
2009-03-24 12:40:00,33.74,33.82,33.74,33.81,15700.0,25.4889,25.5493,25.4889,25.5418,15700.0
2009-03-24 12:45:00,33.81,34.05,33.81,34.05,15100.0,25.5418,25.7231,25.5418,25.7231,15100.0
2009-03-24 12:50:00,34.05,34.18,34.04,34.18,19100.0,25.7231,25.8213,25.7155,25.8213,19100.0
2009-03-24 12:55:00,34.18,34.27,34.17,34.25,14800.0,25.8213,25.8893,25.8137,25.8742,14800.0
2009-03-24 13:00:00,34.24,34.25,34.19,34.19,5700.0,25.8666,25.8742,25.8288,25.8288,5700.0
2009-03-24 13:05:00,34.17,34.21,34.16,34.21,5000.0,25.8137,25.844,25.8062,25.844,5000.0
2009-03-24 13:10:00,34.21,34.22,34.13,34.2,10400.0,25.844,25.8515,25.7835,25.8364,10400.0
2009-03-24 13:15:00,34.21,34.29,34.17,34.24,16300.0,25.844,25.9044,25.8137,25.8666,16300.0
2009-03-24 13:20:00,34.24,34.36,34.24,34.33,34400.0,25.8666,25.9573,25.8666,25.9346,34400.0
2009-03-24 13:25:00,34.33,34.36,34.29,34.34,10000.0,25.9346,25.9573,25.9044,25.9422,10000.0
2009-03-24 13:30:00,34.33,34.36,34.23,34.27,31800.0,25.9346,25.9573,25.8591,25.8893,31800.0
2009-03-24 13:35:00,34.27,34.32,34.22,34.26,20500.0,25.8893,25.9271,25.8515,25.8817,20500.0
2009-03-24 13:40:00,34.26,34.31,34.25,34.27,8800.0,25.8817,25.9195,25.8742,25.8893,8800.0
2009-03-24 13:45:00,34.29,34.36,34.22,34.23,12100.0,25.9044,25.9573,25.8515,25.8591,12100.0
2009-03-24 13:50:00,34.22,34.25,34.16,34.19,19800.0,25.8515,25.8742,25.8062,25.8288,19800.0
2009-03-24 13:55:00,34.2,34.25,34.15,34.21,17000.0,25.8364,25.8742,25.7986,25.844,17000.0
2009-03-24 14:00:00,34.23,34.25,34.13,34.17,16700.0,25.8591,25.8742,25.7835,25.8137,16700.0
2009-03-24 14:05:00,34.17,34.36,34.17,34.35,23300.0,25.8137,25.9573,25.8137,25.9497,23300.0
2009-03-24 14:10:00,34.36,34.4,34.28,34.33,22900.0,25.9573,25.9875,25.8968,25.9346,22900.0
2009-03-24 14:15:00,34.33,34.44,34.32,34.39,37400.0,25.9346,26.0177,25.9271,25.9799,37400.0
2009-03-24 14:20:00,34.39,34.53,34.39,34.5,34600.0,25.9799,26.0857,25.9799,26.063,34600.0
2009-03-24 14:25:00,34.5,34.53,34.4,34.44,43500.0,26.063,26.0857,25.9875,26.0177,43500.0
2009-03-24 14:30:00,34.43,34.55,34.38,34.42,37700.0,26.0101,26.1008,25.9724,26.0026,37700.0
2009-03-24 14:35:00,34.43,34.46,34.37,34.41,15800.0,26.0101,26.0328,25.9648,25.995,15800.0
2009-03-24 14:40:00,34.42,34.49,34.4,34.43,20500.0,26.0026,26.0555,25.9875,26.0101,20500.0
2009-03-24 14:45:00,34.42,34.43,34.34,34.35,20100.0,26.0026,26.0101,25.9422,25.9497,20100.0
2009-03-24 14:50:00,34.35,34.41,34.2,34.25,21700.0,25.9497,25.995,25.8364,25.8742,21700.0
2009-03-24 14:55:00,34.24,34.34,34.2,34.34,16700.0,25.8666,25.9422,25.8364,25.9422,16700.0
2009-03-24 15:00:00,34.32,34.37,34.28,34.28,18200.0,25.9271,25.9648,25.8968,25.8968,18200.0
2009-03-24 15:05:00,34.28,34.3,34.11,34.14,24200.0,25.8968,25.9119,25.7684,25.7911,24200.0
2009-03-24 15:10:00,34.14,34.22,34.13,34.16,29100.0,25.7911,25.8515,25.7835,25.8062,29100.0
2009-03-24 15:15:00,34.16,34.31,34.16,34.22,24300.0,25.8062,25.9195,25.8062,25.8515,24300.0
2009-03-24 15:20:00,34.22,34.33,34.22,34.23,38200.0,25.8515,25.9346,25.8515,25.8591,38200.0
2009-03-24 15:25:00,34.23,34.3,34.19,34.28,46500.0,25.8591,25.9119,25.8288,25.8968,46500.0
2009-03-24 15:30:00,34.28,34.32,34.24,34.28,41400.0,25.8968,25.9271,25.8666,25.8968,41400.0
2009-03-24 15:35:00,34.28,34.41,34.28,34.34,44600.0,25.8968,25.995,25.8968,25.9422,44600.0
2009-03-24 15:40:00,34.34,34.37,34.18,34.23,50700.0,25.9422,25.9648,25.8213,25.8591,50700.0
2009-03-24 15:45:00,34.24,34.33,34.22,34.24,60100.0,25.8666,25.9346,25.8515,25.8666,60100.0
2009-03-24 15:50:00,34.24,34.26,34.07,34.08,78600.0,25.8666,25.8817,25.7382,25.7457,78600.0
2009-03-24 15:55:00,34.09,34.11,33.95,33.99,102300.0,25.7533,25.7684,25.6475,25.6778,102300.0
2009-03-25 09:30:00,33.02,33.99,33.02,33.96,78700.0,24.945,25.6778,24.945,25.6551,78700.0
2009-03-25 09:35:00,33.98,34.11,33.63,33.65,41500.0,25.6702,25.7684,25.4058,25.4209,41500.0
2009-03-25 09:40:00,33.63,33.8,33.63,33.76,28400.0,25.4058,25.5342,25.4058,25.504,28400.0
2009-03-25 09:45:00,33.76,33.89,33.71,33.87,72500.0,25.504,25.6022,25.4662,25.5871,72500.0
2009-03-25 09:50:00,33.87,34.04,33.87,34.02,34800.0,25.5871,25.7155,25.5871,25.7004,34800.0
2009-03-25 09:55:00,34.04,34.3,34.03,34.18,33600.0,25.7155,25.9119,25.708,25.8213,33600.0
2009-03-25 10:00:00,34.18,34.5,34.18,34.46,56300.0,25.8213,26.063,25.8213,26.0328,56300.0
2009-03-25 10:05:00,34.46,34.85,34.44,34.8,84000.0,26.0328,26.3274,26.0177,26.2897,84000.0
2009-03-25 10:10:00,34.82,34.89,34.7,34.78,89100.0,26.3048,26.3577,26.2141,26.2746,89100.0
2009-03-25 10:15:00,34.77,34.86,34.62,34.81,35500.0,26.267,26.335,26.1537,26.2972,35500.0
2009-03-25 10:20:00,34.81,34.81,34.54,34.56,17700.0,26.2972,26.2972,26.0932,26.1084,17700.0
2009-03-25 10:25:00,34.54,34.57,34.35,34.38,29900.0,26.0932,26.1159,25.9497,25.9724,29900.0
2009-03-25 10:30:00,34.36,34.58,34.35,34.56,41700.0,25.9573,26.1235,25.9497,26.1084,41700.0
2009-03-25 10:35:00,34.56,34.94,34.54,34.9,45000.0,26.1084,26.3954,26.0932,26.3652,45000.0
2009-03-25 10:40:00,34.87,34.87,34.77,34.83,17400.0,26.3425,26.3425,26.267,26.3123,17400.0
2009-03-25 10:45:00,34.81,34.84,34.57,34.73,33600.0,26.2972,26.3199,26.1159,26.2368,33600.0
2009-03-25 10:50:00,34.73,34.74,34.5,34.51,34100.0,26.2368,26.2443,26.063,26.0706,34100.0
2009-03-25 10:55:00,34.52,34.56,34.18,34.19,75200.0,26.0781,26.1084,25.8213,25.8288,75200.0
2009-03-25 11:00:00,34.19,34.49,34.15,34.47,38600.0,25.8288,26.0555,25.7986,26.0404,38600.0
2009-03-25 11:05:00,34.45,34.63,34.41,34.56,24600.0,26.0253,26.1612,25.995,26.1084,24600.0
2009-03-25 11:10:00,34.56,34.62,34.26,34.33,36900.0,26.1084,26.1537,25.8817,25.9346,36900.0
2009-03-25 11:15:00,34.3,34.32,34.15,34.26,48900.0,25.9119,25.9271,25.7986,25.8817,48900.0
2009-03-25 11:20:00,34.24,34.24,34.03,34.17,48100.0,25.8666,25.8666,25.708,25.8137,48100.0
2009-03-25 11:25:00,34.18,34.27,34.17,34.26,11200.0,25.8213,25.8893,25.8137,25.8817,11200.0
2009-03-25 11:30:00,34.26,34.32,34.26,34.29,13300.0,25.8817,25.9271,25.8817,25.9044,13300.0
2009-03-25 11:35:00,34.3,34.31,34.21,34.31,14200.0,25.9119,25.9195,25.844,25.9195,14200.0
2009-03-25 11:40:00,34.29,34.31,34.2,34.26,18300.0,25.9044,25.9195,25.8364,25.8817,18300.0
2009-03-25 11:45:00,34.27,34.36,34.27,34.35,6400.0,25.8893,25.9573,25.8893,25.9497,6400.0
2009-03-25 11:50:00,34.36,34.37,34.34,34.36,4300.0,25.9573,25.9648,25.9422,25.9573,4300.0
2009-03-25 11:55:00,34.35,34.36,34.27,34.27,6700.0,25.9497,25.9573,25.8893,25.8893,6700.0
2009-03-25 12:00:00,34.28,34.39,34.2,34.36,12200.0,25.8968,25.9799,25.8364,25.9573,12200.0
2009-03-25 12:05:00,34.36,34.45,34.36,34.4,9800.0,25.9573,26.0253,25.9573,25.9875,9800.0
2009-03-25 12:10:00,34.39,34.4,34.34,34.36,17100.0,25.9799,25.9875,25.9422,25.9573,17100.0
2009-03-25 12:15:00,34.35,34.35,34.15,34.15,45600.0,25.9497,25.9497,25.7986,25.7986,45600.0
2009-03-25 12:20:00,34.16,34.18,34.02,34.02,20100.0,25.8062,25.8213,25.7004,25.7004,20100.0
2009-03-25 12:25:00,34.04,34.1,34.01,34.09,8000.0,25.7155,25.7609,25.6929,25.7533,8000.0
2009-03-25 12:30:00,34.09,34.17,34.09,34.14,13900.0,25.7533,25.8137,25.7533,25.7911,13900.0
2009-03-25 12:35:00,34.13,34.24,34.13,34.2,27000.0,25.7835,25.8666,25.7835,25.8364,27000.0
2009-03-25 12:40:00,34.21,34.36,34.2,34.34,24100.0,25.844,25.9573,25.8364,25.9422,24100.0
2009-03-25 12:45:00,34.35,34.42,34.32,34.4,27800.0,25.9497,26.0026,25.9271,25.9875,27800.0
2009-03-25 12:50:00,34.39,34.4,34.23,34.28,26800.0,25.9799,25.9875,25.8591,25.8968,26800.0
2009-03-25 12:55:00,34.3,34.37,34.3,34.36,5100.0,25.9119,25.9648,25.9119,25.9573,5100.0
2009-03-25 13:00:00,34.36,34.45,34.34,34.41,9900.0,25.9573,26.0253,25.9422,25.995,9900.0
2009-03-25 13:05:00,34.41,34.41,34.28,34.35,14000.0,25.995,25.995,25.8968,25.9497,14000.0
2009-03-25 13:10:00,34.35,34.35,34.2,34.22,20600.0,25.9497,25.9497,25.8364,25.8515,20600.0
2009-03-25 13:15:00,34.21,34.23,33.98,33.98,51400.0,25.844,25.8591,25.6702,25.6702,51400.0
2009-03-25 13:20:00,34.01,34.03,33.95,33.96,14100.0,25.6929,25.708,25.6475,25.6551,14100.0
2009-03-25 13:25:00,33.97,34.0,33.75,33.85,75200.0,25.6626,25.6853,25.4964,25.572,75200.0
2009-03-25 13:30:00,33.85,33.9,33.8,33.84,12800.0,25.572,25.6098,25.5342,25.5644,12800.0
2009-03-25 13:35:00,33.82,33.85,33.74,33.76,25000.0,25.5493,25.572,25.4889,25.504,25000.0
2009-03-25 13:40:00,33.74,33.76,33.58,33.64,32600.0,25.4889,25.504,25.368,25.4133,32600.0
2009-03-25 13:45:00,33.64,33.67,33.62,33.65,20600.0,25.4133,25.436,25.3982,25.4209,20600.0
2009-03-25 13:50:00,33.65,33.84,33.65,33.82,19300.0,25.4209,25.5644,25.4209,25.5493,19300.0
2009-03-25 13:55:00,33.82,33.91,33.82,33.85,50000.0,25.5493,25.6173,25.5493,25.572,50000.0
2009-03-25 14:00:00,33.85,33.86,33.66,33.71,127600.0,25.572,25.5795,25.4285,25.4662,127600.0
2009-03-25 14:05:00,33.72,33.77,33.43,33.44,51000.0,25.4738,25.5116,25.2547,25.2623,51000.0
2009-03-25 14:10:00,33.45,33.49,33.4,33.48,48600.0,25.2698,25.3,25.232,25.2925,48600.0
2009-03-25 14:15:00,33.47,33.49,33.35,33.48,98000.0,25.2849,25.3,25.1943,25.2925,98000.0
2009-03-25 14:20:00,33.47,33.54,33.4,33.48,39500.0,25.2849,25.3378,25.232,25.2925,39500.0
2009-03-25 14:25:00,33.46,33.55,33.44,33.53,59400.0,25.2774,25.3454,25.2623,25.3302,59400.0
2009-03-25 14:30:00,33.52,33.53,33.43,33.49,105600.0,25.3227,25.3302,25.2547,25.3,105600.0
2009-03-25 14:35:00,33.48,33.51,33.32,33.32,98500.0,25.2925,25.3151,25.1716,25.1716,98500.0
2009-03-25 14:40:00,33.31,33.36,33.3,33.32,80200.0,25.164,25.2018,25.1565,25.1716,80200.0
2009-03-25 14:45:00,33.32,33.32,33.14,33.27,116000.0,25.1716,25.1716,25.0356,25.1338,116000.0
2009-03-25 14:50:00,33.25,33.25,33.05,33.22,73900.0,25.1187,25.1187,24.9676,25.0961,73900.0
2009-03-25 14:55:00,33.22,33.26,33.14,33.16,68900.0,25.0961,25.1263,25.0356,25.0507,68900.0
2009-03-25 15:00:00,33.15,33.19,33.06,33.09,118600.0,25.0432,25.0734,24.9752,24.9978,118600.0
2009-03-25 15:05:00,33.09,33.17,33.02,33.07,163200.0,24.9978,25.0583,24.945,24.9827,163200.0
2009-03-25 15:10:00,33.06,33.28,33.03,33.26,66900.0,24.9752,25.1414,24.9525,25.1263,66900.0
2009-03-25 15:15:00,33.27,33.4,33.2,33.35,73600.0,25.1338,25.232,25.0809,25.1943,73600.0
2009-03-25 15:20:00,33.35,33.52,33.33,33.45,72100.0,25.1943,25.3227,25.1792,25.2698,72100.0
2009-03-25 15:25:00,33.45,33.63,33.43,33.61,89700.0,25.2698,25.4058,25.2547,25.3907,89700.0
2009-03-25 15:30:00,33.61,33.74,33.61,33.68,122600.0,25.3907,25.4889,25.3907,25.4436,122600.0
2009-03-25 15:35:00,33.68,33.74,33.66,33.67,112900.0,25.4436,25.4889,25.4285,25.436,112900.0
2009-03-25 15:40:00,33.67,33.71,33.49,33.71,135900.0,25.436,25.4662,25.3,25.4662,135900.0
2009-03-25 15:45:00,33.71,33.84,33.68,33.69,190200.0,25.4662,25.5644,25.4436,25.4511,190200.0
2009-03-25 15:50:00,33.69,33.92,33.64,33.91,161700.0,25.4511,25.6249,25.4133,25.6173,161700.0
2009-03-25 15:55:00,33.92,34.18,33.9,34.11,176500.0,25.6249,25.8213,25.6098,25.7684,176500.0
2009-03-26 09:30:00,34.29,34.84,34.2,34.81,21700.0,25.9044,26.3199,25.8364,26.2972,21700.0
2009-03-26 09:35:00,34.77,35.18,34.66,35.03,62000.0,26.267,26.5767,26.1839,26.4634,62000.0
2009-03-26 09:40:00,35.03,35.31,35.03,35.23,38400.0,26.4634,26.6749,26.4634,26.6145,38400.0
2009-03-26 09:45:00,35.24,35.33,35.17,35.22,57100.0,26.6221,26.6901,26.5692,26.607,57100.0
2009-03-26 09:50:00,35.22,35.23,35.03,35.08,34800.0,26.607,26.6145,26.4634,26.5012,34800.0
2009-03-26 09:55:00,35.04,35.12,35.01,35.01,16000.0,26.471,26.5314,26.4483,26.4483,16000.0
2009-03-26 10:00:00,35.03,35.21,35.01,35.13,26400.0,26.4634,26.5994,26.4483,26.539,26400.0
2009-03-26 10:05:00,35.16,35.27,35.14,35.14,22100.0,26.5616,26.6447,26.5465,26.5465,22100.0
2009-03-26 10:10:00,35.13,35.13,34.78,34.78,29800.0,26.539,26.539,26.2746,26.2746,29800.0
2009-03-26 10:15:00,34.79,34.85,34.72,34.82,50500.0,26.2821,26.3274,26.2292,26.3048,50500.0
2009-03-26 10:20:00,34.83,34.9,34.79,34.87,24200.0,26.3123,26.3652,26.2821,26.3425,24200.0
2009-03-26 10:25:00,34.83,34.91,34.69,34.74,23500.0,26.3123,26.3728,26.2066,26.2443,23500.0
2009-03-26 10:30:00,34.73,34.86,34.63,34.86,40400.0,26.2368,26.335,26.1612,26.335,40400.0
2009-03-26 10:35:00,34.86,35.02,34.86,34.91,19700.0,26.335,26.4559,26.335,26.3728,19700.0
2009-03-26 10:40:00,34.93,35.08,34.91,35.0,23400.0,26.3879,26.5012,26.3728,26.4408,23400.0
2009-03-26 10:45:00,34.99,35.03,34.9,34.9,25200.0,26.4332,26.4634,26.3652,26.3652,25200.0
2009-03-26 10:50:00,34.91,34.97,34.77,34.83,59700.0,26.3728,26.4181,26.267,26.3123,59700.0
2009-03-26 10:55:00,34.83,34.95,34.77,34.93,28800.0,26.3123,26.403,26.267,26.3879,28800.0
2009-03-26 11:00:00,34.91,35.05,34.86,35.0,18100.0,26.3728,26.4785,26.335,26.4408,18100.0
2009-03-26 11:05:00,35.01,35.16,34.98,35.14,17700.0,26.4483,26.5616,26.4256,26.5465,17700.0
2009-03-26 11:10:00,35.15,35.16,35.03,35.12,21600.0,26.5541,26.5616,26.4634,26.5314,21600.0
2009-03-26 11:15:00,35.13,35.24,35.13,35.19,18100.0,26.539,26.6221,26.539,26.5843,18100.0
2009-03-26 11:20:00,35.17,35.33,35.15,35.31,14500.0,26.5692,26.6901,26.5541,26.6749,14500.0
2009-03-26 11:25:00,35.31,35.31,35.09,35.13,25900.0,26.6749,26.6749,26.5087,26.539,25900.0
2009-03-26 11:30:00,35.13,35.3,35.12,35.24,19800.0,26.539,26.6674,26.5314,26.6221,19800.0
2009-03-26 11:35:00,35.25,35.4,35.23,35.35,17300.0,26.6296,26.7429,26.6145,26.7052,17300.0
2009-03-26 11:40:00,35.37,35.57,35.37,35.57,33400.0,26.7203,26.8714,26.7203,26.8714,33400.0
2009-03-26 11:45:00,35.57,35.6,35.51,35.56,46300.0,26.8714,26.894,26.826,26.8638,46300.0
2009-03-26 11:50:00,35.58,35.6,35.31,35.36,32600.0,26.8789,26.894,26.6749,26.7127,32600.0
2009-03-26 11:55:00,35.38,35.49,35.35,35.49,20800.0,26.7278,26.8109,26.7052,26.8109,20800.0
2009-03-26 12:00:00,35.48,35.53,35.43,35.52,13600.0,26.8034,26.8411,26.7656,26.8336,13600.0
2009-03-26 12:05:00,35.52,35.62,35.46,35.53,17900.0,26.8336,26.9091,26.7883,26.8411,17900.0
2009-03-26 12:10:00,35.51,35.53,35.41,35.47,11300.0,26.826,26.8411,26.7505,26.7958,11300.0
2009-03-26 12:15:00,35.47,35.6,35.47,35.6,36400.0,26.7958,26.894,26.7958,26.894,36400.0
2009-03-26 12:20:00,35.6,35.69,35.58,35.67,28300.0,26.894,26.962,26.8789,26.9469,28300.0
2009-03-26 12:25:00,35.69,35.76,35.63,35.74,15100.0,26.962,27.0149,26.9167,26.9998,15100.0
2009-03-26 12:30:00,35.75,35.79,35.57,35.6,22100.0,27.0073,27.0376,26.8714,26.894,22100.0
2009-03-26 12:35:00,35.6,35.62,35.49,35.54,29700.0,26.894,26.9091,26.8109,26.8487,29700.0
2009-03-26 12:40:00,35.56,35.61,35.38,35.38,20300.0,26.8638,26.9016,26.7278,26.7278,20300.0
2009-03-26 12:45:00,35.38,35.53,35.38,35.53,17700.0,26.7278,26.8411,26.7278,26.8411,17700.0
2009-03-26 12:50:00,35.53,35.55,35.42,35.49,15600.0,26.8411,26.8563,26.758,26.8109,15600.0
2009-03-26 12:55:00,35.51,35.6,35.49,35.55,17500.0,26.826,26.894,26.8109,26.8563,17500.0
2009-03-26 13:00:00,35.54,35.85,35.54,35.78,32200.0,26.8487,27.0829,26.8487,27.03,32200.0
2009-03-26 13:05:00,35.79,35.98,35.77,35.95,37500.0,27.0376,27.1811,27.0225,27.1584,37500.0
2009-03-26 13:10:00,35.94,35.95,35.8,35.85,15300.0,27.1509,27.1584,27.0451,27.0829,15300.0
2009-03-26 13:15:00,35.86,35.92,35.84,35.87,20300.0,27.0904,27.1358,27.0753,27.098,20300.0
2009-03-26 13:20:00,35.88,36.07,35.86,36.02,30700.0,27.1056,27.2491,27.0904,27.2113,30700.0
2009-03-26 13:25:00,36.03,36.05,35.87,35.93,22500.0,27.2189,27.234,27.098,27.1433,22500.0
2009-03-26 13:30:00,35.93,35.97,35.87,35.88,35600.0,27.1433,27.1735,27.098,27.1056,35600.0
2009-03-26 13:35:00,35.9,35.9,35.72,35.78,40000.0,27.1207,27.1207,26.9847,27.03,40000.0
2009-03-26 13:40:00,35.77,35.77,35.64,35.71,26400.0,27.0225,27.0225,26.9242,26.9771,26400.0
2009-03-26 13:45:00,35.69,35.76,35.66,35.71,25000.0,26.962,27.0149,26.9394,26.9771,25000.0
2009-03-26 13:50:00,35.73,35.91,35.73,35.77,17600.0,26.9922,27.1282,26.9922,27.0225,17600.0
2009-03-26 13:55:00,35.76,35.89,35.74,35.82,21900.0,27.0149,27.1131,26.9998,27.0602,21900.0
2009-03-26 14:00:00,35.83,36.05,35.82,36.05,23000.0,27.0678,27.234,27.0602,27.234,23000.0
2009-03-26 14:05:00,36.03,36.06,35.94,36.01,24200.0,27.2189,27.2415,27.1509,27.2038,24200.0
2009-03-26 14:10:00,36.02,36.09,35.96,36.05,29200.0,27.2113,27.2642,27.166,27.234,29200.0
2009-03-26 14:15:00,36.04,36.05,35.92,35.95,32300.0,27.2264,27.234,27.1358,27.1584,32300.0
2009-03-26 14:20:00,35.96,36.1,35.95,36.1,30600.0,27.166,27.2718,27.1584,27.2718,30600.0
2009-03-26 14:25:00,36.1,36.13,35.85,35.88,51800.0,27.2718,27.2944,27.0829,27.1056,51800.0
2009-03-26 14:30:00,35.88,35.88,35.67,35.72,87800.0,27.1056,27.1056,26.9469,26.9847,87800.0
2009-03-26 14:35:00,35.73,35.9,35.67,35.84,42400.0,26.9922,27.1207,26.9469,27.0753,42400.0
2009-03-26 14:40:00,35.86,35.89,35.78,35.8,28000.0,27.0904,27.1131,27.03,27.0451,28000.0
2009-03-26 14:45:00,35.81,35.9,35.76,35.81,46500.0,27.0527,27.1207,27.0149,27.0527,46500.0
2009-03-26 14:50:00,35.81,35.81,35.63,35.7,51600.0,27.0527,27.0527,26.9167,26.9696,51600.0
2009-03-26 14:55:00,35.69,35.82,35.52,35.54,51900.0,26.962,27.0602,26.8336,26.8487,51900.0
2009-03-26 15:00:00,35.53,35.68,35.52,35.68,47100.0,26.8411,26.9545,26.8336,26.9545,47100.0
2009-03-26 15:05:00,35.67,35.84,35.57,35.78,52300.0,26.9469,27.0753,26.8714,27.03,52300.0
2009-03-26 15:10:00,35.77,35.84,35.7,35.76,51300.0,27.0225,27.0753,26.9696,27.0149,51300.0
2009-03-26 15:15:00,35.76,35.83,35.65,35.75,42600.0,27.0149,27.0678,26.9318,27.0073,42600.0
2009-03-26 15:20:00,35.73,35.92,35.69,35.88,37900.0,26.9922,27.1358,26.962,27.1056,37900.0
2009-03-26 15:25:00,35.87,36.02,35.84,35.98,51800.0,27.098,27.2113,27.0753,27.1811,51800.0
2009-03-26 15:30:00,36.0,36.08,35.95,36.05,96800.0,27.1962,27.2566,27.1584,27.234,96800.0
2009-03-26 15:35:00,36.05,36.12,35.92,36.08,101600.0,27.234,27.2869,27.1358,27.2566,101600.0
2009-03-26 15:40:00,36.08,36.25,36.07,36.25,99500.0,27.2566,27.3851,27.2491,27.3851,99500.0
2009-03-26 15:45:00,36.25,36.28,36.13,36.21,73900.0,27.3851,27.4077,27.2944,27.3549,73900.0
2009-03-26 15:50:00,36.22,36.31,36.1,36.22,87800.0,27.3624,27.4304,27.2718,27.3624,87800.0
2009-03-26 15:55:00,36.23,36.26,36.19,36.22,100400.0,27.37,27.3926,27.3397,27.3624,100400.0
2009-03-27 09:30:00,35.82,35.82,35.55,35.65,15600.0,27.0602,27.0602,26.8563,26.9318,15600.0
2009-03-27 09:35:00,35.67,35.85,35.58,35.85,16100.0,26.9469,27.0829,26.8789,27.0829,16100.0
2009-03-27 09:40:00,35.81,36.12,35.78,36.0,64300.0,27.0527,27.2869,27.03,27.1962,64300.0
2009-03-27 09:45:00,36.0,36.05,35.97,36.0,94900.0,27.1962,27.234,27.1735,27.1962,94900.0
2009-03-27 09:50:00,36.0,36.14,35.99,36.11,45200.0,27.1962,27.302,27.1887,27.2793,45200.0
2009-03-27 09:55:00,36.09,36.19,35.98,36.05,26900.0,27.2642,27.3397,27.1811,27.234,26900.0
2009-03-27 10:00:00,36.06,36.17,35.96,36.12,53600.0,27.2415,27.3246,27.166,27.2869,53600.0
2009-03-27 10:05:00,36.1,36.24,35.86,35.86,53600.0,27.2718,27.3775,27.0904,27.0904,53600.0
2009-03-27 10:10:00,35.86,35.89,35.77,35.84,11200.0,27.0904,27.1131,27.0225,27.0753,11200.0
2009-03-27 10:15:00,35.82,35.84,35.67,35.69,9800.0,27.0602,27.0753,26.9469,26.962,9800.0
2009-03-27 10:20:00,35.68,35.85,35.67,35.83,8800.0,26.9545,27.0829,26.9469,27.0678,8800.0
2009-03-27 10:25:00,35.79,35.83,35.66,35.72,14000.0,27.0376,27.0678,26.9394,26.9847,14000.0
2009-03-27 10:30:00,35.73,35.77,35.55,35.77,18600.0,26.9922,27.0225,26.8563,27.0225,18600.0
2009-03-27 10:35:00,35.8,35.9,35.78,35.83,18300.0,27.0451,27.1207,27.03,27.0678,18300.0
2009-03-27 10:40:00,35.8,35.83,35.7,35.7,9200.0,27.0451,27.0678,26.9696,26.9696,9200.0
2009-03-27 10:45:00,35.71,35.88,35.69,35.69,15800.0,26.9771,27.1056,26.962,26.962,15800.0
2009-03-27 10:50:00,35.68,35.91,35.68,35.83,15200.0,26.9545,27.1282,26.9545,27.0678,15200.0
2009-03-27 10:55:00,35.83,35.86,35.73,35.74,10300.0,27.0678,27.0904,26.9922,26.9998,10300.0
2009-03-27 11:00:00,35.73,35.73,35.62,35.68,17200.0,26.9922,26.9922,26.9091,26.9545,17200.0
2009-03-27 11:05:00,35.72,35.8,35.64,35.66,16300.0,26.9847,27.0451,26.9242,26.9394,16300.0
2009-03-27 11:10:00,35.68,35.81,35.58,35.79,15900.0,26.9545,27.0527,26.8789,27.0376,15900.0
2009-03-27 11:15:00,35.81,35.84,35.73,35.81,17200.0,27.0527,27.0753,26.9922,27.0527,17200.0
2009-03-27 11:20:00,35.81,35.94,35.78,35.92,20000.0,27.0527,27.1509,27.03,27.1358,20000.0
2009-03-27 11:25:00,35.92,36.01,35.77,35.79,13400.0,27.1358,27.2038,27.0225,27.0376,13400.0
2009-03-27 11:30:00,35.78,35.81,35.69,35.76,9900.0,27.03,27.0527,26.962,27.0149,9900.0
2009-03-27 11:35:00,35.76,35.85,35.73,35.8,22200.0,27.0149,27.0829,26.9922,27.0451,22200.0
2009-03-27 11:40:00,35.8,35.96,35.79,35.95,23800.0,27.0451,27.166,27.0376,27.1584,23800.0
2009-03-27 11:45:00,35.93,36.04,35.93,35.95,12100.0,27.1433,27.2264,27.1433,27.1584,12100.0
2009-03-27 11:50:00,35.95,36.05,35.94,36.01,16400.0,27.1584,27.234,27.1509,27.2038,16400.0
2009-03-27 11:55:00,35.99,36.05,35.97,36.02,12300.0,27.1887,27.234,27.1735,27.2113,12300.0
2009-03-27 12:00:00,36.01,36.11,36.0,36.09,6500.0,27.2038,27.2793,27.1962,27.2642,6500.0
2009-03-27 12:05:00,36.09,36.09,35.98,36.08,12200.0,27.2642,27.2642,27.1811,27.2566,12200.0
2009-03-27 12:10:00,36.08,36.08,36.01,36.04,13900.0,27.2566,27.2566,27.2038,27.2264,13900.0
2009-03-27 12:15:00,36.05,36.05,35.88,35.9,10200.0,27.234,27.234,27.1056,27.1207,10200.0
2009-03-27 12:20:00,35.91,35.94,35.89,35.91,8900.0,27.1282,27.1509,27.1131,27.1282,8900.0
2009-03-27 12:25:00,35.93,35.94,35.89,35.91,6000.0,27.1433,27.1509,27.1131,27.1282,6000.0
2009-03-27 12:30:00,35.91,35.92,35.89,35.9,5600.0,27.1282,27.1358,27.1131,27.1207,5600.0
2009-03-27 12:35:00,35.92,35.93,35.84,35.84,14000.0,27.1358,27.1433,27.0753,27.0753,14000.0
2009-03-27 12:40:00,35.83,35.93,35.83,35.91,10300.0,27.0678,27.1433,27.0678,27.1282,10300.0
2009-03-27 12:45:00,35.92,35.98,35.86,35.88,10900.0,27.1358,27.1811,27.0904,27.1056,10900.0
2009-03-27 12:50:00,35.88,35.9,35.75,35.75,14900.0,27.1056,27.1207,27.0073,27.0073,14900.0
2009-03-27 12:55:00,35.74,35.74,35.62,35.65,14800.0,26.9998,26.9998,26.9091,26.9318,14800.0
2009-03-27 13:00:00,35.65,35.7,35.61,35.64,12900.0,26.9318,26.9696,26.9016,26.9242,12900.0
2009-03-27 13:05:00,35.64,35.64,35.55,35.57,17500.0,26.9242,26.9242,26.8563,26.8714,17500.0
2009-03-27 13:10:00,35.56,35.59,35.47,35.58,18900.0,26.8638,26.8865,26.7958,26.8789,18900.0
2009-03-27 13:15:00,35.58,35.62,35.55,35.57,13200.0,26.8789,26.9091,26.8563,26.8714,13200.0
2009-03-27 13:20:00,35.58,35.59,35.53,35.57,11900.0,26.8789,26.8865,26.8411,26.8714,11900.0
2009-03-27 13:25:00,35.58,35.63,35.54,35.57,35100.0,26.8789,26.9167,26.8487,26.8714,35100.0
2009-03-27 13:30:00,35.57,35.68,35.47,35.57,59000.0,26.8714,26.9545,26.7958,26.8714,59000.0
2009-03-27 13:35:00,35.56,35.57,35.41,35.43,58200.0,26.8638,26.8714,26.7505,26.7656,58200.0
2009-03-27 13:40:00,35.45,35.47,35.3,35.39,42600.0,26.7807,26.7958,26.6674,26.7354,42600.0
2009-03-27 13:45:00,35.41,35.42,35.31,35.39,26700.0,26.7505,26.758,26.6749,26.7354,26700.0
2009-03-27 13:50:00,35.38,35.38,35.28,35.3,37800.0,26.7278,26.7278,26.6523,26.6674,37800.0
2009-03-27 13:55:00,35.29,35.31,35.25,35.28,32000.0,26.6598,26.6749,26.6296,26.6523,32000.0
2009-03-27 14:00:00,35.28,35.31,35.22,35.25,49800.0,26.6523,26.6749,26.607,26.6296,49800.0
2009-03-27 14:05:00,35.25,35.4,35.25,35.39,54800.0,26.6296,26.7429,26.6296,26.7354,54800.0
2009-03-27 14:10:00,35.39,35.51,35.35,35.48,20100.0,26.7354,26.826,26.7052,26.8034,20100.0
2009-03-27 14:15:00,35.48,35.49,35.4,35.46,18300.0,26.8034,26.8109,26.7429,26.7883,18300.0
2009-03-27 14:20:00,35.46,35.62,35.41,35.52,46300.0,26.7883,26.9091,26.7505,26.8336,46300.0
2009-03-27 14:25:00,35.52,35.52,35.45,35.45,24700.0,26.8336,26.8336,26.7807,26.7807,24700.0
2009-03-27 14:30:00,35.45,35.49,35.34,35.42,41100.0,26.7807,26.8109,26.6976,26.758,41100.0
2009-03-27 14:35:00,35.41,35.49,35.39,35.41,30400.0,26.7505,26.8109,26.7354,26.7505,30400.0
2009-03-27 14:40:00,35.41,35.52,35.4,35.46,29900.0,26.7505,26.8336,26.7429,26.7883,29900.0
2009-03-27 14:45:00,35.44,35.47,35.33,35.43,35500.0,26.7732,26.7958,26.6901,26.7656,35500.0
2009-03-27 14:50:00,35.42,35.48,35.36,35.44,27700.0,26.758,26.8034,26.7127,26.7732,27700.0
2009-03-27 14:55:00,35.46,35.72,35.42,35.71,69200.0,26.7883,26.9847,26.758,26.9771,69200.0
2009-03-27 15:00:00,35.71,35.85,35.7,35.71,56200.0,26.9771,27.0829,26.9696,26.9771,56200.0
2009-03-27 15:05:00,35.7,35.74,35.66,35.72,33400.0,26.9696,26.9998,26.9394,26.9847,33400.0
2009-03-27 15:10:00,35.72,35.8,35.63,35.64,43500.0,26.9847,27.0451,26.9167,26.9242,43500.0
2009-03-27 15:15:00,35.64,35.75,35.61,35.69,40300.0,26.9242,27.0073,26.9016,26.962,40300.0
2009-03-27 15:20:00,35.69,35.76,35.62,35.68,63200.0,26.962,27.0149,26.9091,26.9545,63200.0
2009-03-27 15:25:00,35.69,35.72,35.49,35.52,34100.0,26.962,26.9847,26.8109,26.8336,34100.0
2009-03-27 15:30:00,35.52,35.66,35.5,35.52,40900.0,26.8336,26.9394,26.8185,26.8336,40900.0
2009-03-27 15:35:00,35.5,35.5,35.36,35.42,39500.0,26.8185,26.8185,26.7127,26.758,39500.0
2009-03-27 15:40:00,35.4,35.49,35.34,35.38,73800.0,26.7429,26.8109,26.6976,26.7278,73800.0
2009-03-27 15:45:00,35.38,35.52,35.38,35.45,58900.0,26.7278,26.8336,26.7278,26.7807,58900.0
2009-03-27 15:50:00,35.45,35.52,35.39,35.4,44500.0,26.7807,26.8336,26.7354,26.7429,44500.0
2009-03-27 15:55:00,35.4,35.45,35.3,35.44,94100.0,26.7429,26.7807,26.6674,26.7732,94100.0
2009-03-30 09:30:00,34.64,35.0,34.21,34.63,46800.0,26.1688,26.4408,25.844,26.1612,46800.0
2009-03-30 09:35:00,34.65,34.73,34.18,34.41,45400.0,26.1763,26.2368,25.8213,25.995,45400.0
2009-03-30 09:40:00,34.39,34.39,34.05,34.12,25200.0,25.9799,25.9799,25.7231,25.776,25200.0
2009-03-30 09:45:00,34.07,34.09,33.98,34.03,27100.0,25.7382,25.7533,25.6702,25.708,27100.0
2009-03-30 09:50:00,34.02,34.13,33.97,34.07,26500.0,25.7004,25.7835,25.6626,25.7382,26500.0
2009-03-30 09:55:00,34.07,34.08,33.91,33.99,13000.0,25.7382,25.7457,25.6173,25.6778,13000.0
2009-03-30 10:00:00,34.0,34.0,33.88,33.89,19900.0,25.6853,25.6853,25.5947,25.6022,19900.0
2009-03-30 10:05:00,33.88,34.06,33.86,34.06,16400.0,25.5947,25.7306,25.5795,25.7306,16400.0
2009-03-30 10:10:00,34.06,34.18,34.03,34.17,16200.0,25.7306,25.8213,25.708,25.8137,16200.0
2009-03-30 10:15:00,34.17,34.18,33.98,34.02,15400.0,25.8137,25.8213,25.6702,25.7004,15400.0
2009-03-30 10:20:00,34.02,34.02,33.8,33.8,21500.0,25.7004,25.7004,25.5342,25.5342,21500.0
2009-03-30 10:25:00,33.81,33.88,33.79,33.85,30600.0,25.5418,25.5947,25.5267,25.572,30600.0
2009-03-30 10:30:00,33.85,33.85,33.65,33.72,17800.0,25.572,25.572,25.4209,25.4738,17800.0
2009-03-30 10:35:00,33.73,33.79,33.65,33.73,13800.0,25.4813,25.5267,25.4209,25.4813,13800.0
2009-03-30 10:40:00,33.73,33.74,33.56,33.57,16000.0,25.4813,25.4889,25.3529,25.3605,16000.0
2009-03-30 10:45:00,33.55,33.64,33.48,33.61,15400.0,25.3454,25.4133,25.2925,25.3907,15400.0
2009-03-30 10:50:00,33.61,33.78,33.61,33.78,17200.0,25.3907,25.5191,25.3907,25.5191,17200.0
2009-03-30 10:55:00,33.79,33.81,33.76,33.76,12900.0,25.5267,25.5418,25.504,25.504,12900.0
2009-03-30 11:00:00,33.75,33.76,33.65,33.67,19700.0,25.4964,25.504,25.4209,25.436,19700.0
2009-03-30 11:05:00,33.68,33.72,33.55,33.55,24200.0,25.4436,25.4738,25.3454,25.3454,24200.0
2009-03-30 11:10:00,33.56,33.77,33.56,33.7,20400.0,25.3529,25.5116,25.3529,25.4587,20400.0
2009-03-30 11:15:00,33.71,33.73,33.63,33.64,15600.0,25.4662,25.4813,25.4058,25.4133,15600.0
2009-03-30 11:20:00,33.64,33.76,33.62,33.62,16900.0,25.4133,25.504,25.3982,25.3982,16900.0
2009-03-30 11:25:00,33.63,33.65,33.51,33.52,11600.0,25.4058,25.4209,25.3151,25.3227,11600.0
2009-03-30 11:30:00,33.52,33.54,33.45,33.49,17100.0,25.3227,25.3378,25.2698,25.3,17100.0
2009-03-30 11:35:00,33.48,33.56,33.47,33.56,12900.0,25.2925,25.3529,25.2849,25.3529,12900.0
2009-03-30 11:40:00,33.54,33.66,33.5,33.58,10300.0,25.3378,25.4285,25.3076,25.368,10300.0
2009-03-30 11:45:00,33.57,33.64,33.57,33.64,8800.0,25.3605,25.4133,25.3605,25.4133,8800.0
2009-03-30 11:50:00,33.64,33.66,33.57,33.62,20600.0,25.4133,25.4285,25.3605,25.3982,20600.0
2009-03-30 11:55:00,33.61,33.71,33.56,33.71,22700.0,25.3907,25.4662,25.3529,25.4662,22700.0
2009-03-30 12:00:00,33.71,33.75,33.68,33.72,22000.0,25.4662,25.4964,25.4436,25.4738,22000.0
2009-03-30 12:05:00,33.72,33.73,33.64,33.65,12200.0,25.4738,25.4813,25.4133,25.4209,12200.0
2009-03-30 12:10:00,33.66,33.7,33.64,33.67,20300.0,25.4285,25.4587,25.4133,25.436,20300.0
2009-03-30 12:15:00,33.67,33.86,33.67,33.86,12700.0,25.436,25.5795,25.436,25.5795,12700.0
2009-03-30 12:20:00,33.89,33.94,33.84,33.94,12800.0,25.6022,25.64,25.5644,25.64,12800.0
2009-03-30 12:25:00,33.93,33.95,33.89,33.92,12800.0,25.6324,25.6475,25.6022,25.6249,12800.0
2009-03-30 12:30:00,33.91,33.91,33.82,33.84,16700.0,25.6173,25.6173,25.5493,25.5644,16700.0
2009-03-30 12:35:00,33.84,33.88,33.81,33.86,13500.0,25.5644,25.5947,25.5418,25.5795,13500.0
2009-03-30 12:40:00,33.86,33.89,33.81,33.83,11800.0,25.5795,25.6022,25.5418,25.5569,11800.0
2009-03-30 12:45:00,33.82,33.89,33.81,33.82,10200.0,25.5493,25.6022,25.5418,25.5493,10200.0
2009-03-30 12:50:00,33.85,33.86,33.74,33.78,5800.0,25.572,25.5795,25.4889,25.5191,5800.0
2009-03-30 12:55:00,33.77,33.77,33.64,33.66,14700.0,25.5116,25.5116,25.4133,25.4285,14700.0
2009-03-30 13:00:00,33.66,33.69,33.63,33.65,12300.0,25.4285,25.4511,25.4058,25.4209,12300.0
2009-03-30 13:05:00,33.64,33.65,33.6,33.64,9700.0,25.4133,25.4209,25.3831,25.4133,9700.0
2009-03-30 13:10:00,33.64,33.79,33.63,33.78,17900.0,25.4133,25.5267,25.4058,25.5191,17900.0
2009-03-30 13:15:00,33.79,33.82,33.76,33.78,14700.0,25.5267,25.5493,25.504,25.5191,14700.0
2009-03-30 13:20:00,33.78,33.81,33.76,33.79,16100.0,25.5191,25.5418,25.504,25.5267,16100.0
2009-03-30 13:25:00,33.8,33.94,33.79,33.88,20700.0,25.5342,25.64,25.5267,25.5947,20700.0
2009-03-30 13:30:00,33.88,33.91,33.84,33.84,20400.0,25.5947,25.6173,25.5644,25.5644,20400.0
2009-03-30 13:35:00,33.84,33.84,33.69,33.74,21300.0,25.5644,25.5644,25.4511,25.4889,21300.0
2009-03-30 13:40:00,33.73,33.75,33.7,33.75,7300.0,25.4813,25.4964,25.4587,25.4964,7300.0
2009-03-30 13:45:00,33.75,33.76,33.55,33.61,18100.0,25.4964,25.504,25.3454,25.3907,18100.0
2009-03-30 13:50:00,33.62,33.64,33.57,33.59,6100.0,25.3982,25.4133,25.3605,25.3756,6100.0
2009-03-30 13:55:00,33.58,33.59,33.51,33.55,8600.0,25.368,25.3756,25.3151,25.3454,8600.0
2009-03-30 14:00:00,33.54,33.59,33.48,33.57,10200.0,25.3378,25.3756,25.2925,25.3605,10200.0
2009-03-30 14:05:00,33.58,33.61,33.55,33.56,9900.0,25.368,25.3907,25.3454,25.3529,9900.0
2009-03-30 14:10:00,33.56,33.7,33.53,33.67,21600.0,25.3529,25.4587,25.3302,25.436,21600.0
2009-03-30 14:15:00,33.67,33.68,33.64,33.65,8400.0,25.436,25.4436,25.4133,25.4209,8400.0
2009-03-30 14:20:00,33.64,33.66,33.56,33.64,10600.0,25.4133,25.4285,25.3529,25.4133,10600.0
2009-03-30 14:25:00,33.64,33.65,33.45,33.49,16700.0,25.4133,25.4209,25.2698,25.3,16700.0
2009-03-30 14:30:00,33.49,33.51,33.4,33.49,13500.0,25.3,25.3151,25.232,25.3,13500.0
2009-03-30 14:35:00,33.49,33.54,33.42,33.43,13800.0,25.3,25.3378,25.2471,25.2547,13800.0
2009-03-30 14:40:00,33.44,33.44,33.28,33.32,37900.0,25.2623,25.2623,25.1414,25.1716,37900.0
2009-03-30 14:45:00,33.32,33.36,33.31,33.34,12600.0,25.1716,25.2018,25.164,25.1867,12600.0
2009-03-30 14:50:00,33.34,33.41,33.29,33.39,19700.0,25.1867,25.2396,25.1489,25.2245,19700.0
2009-03-30 14:55:00,33.37,33.39,33.24,33.25,17000.0,25.2094,25.2245,25.1112,25.1187,17000.0
2009-03-30 15:00:00,33.23,33.28,33.21,33.27,28100.0,25.1036,25.1414,25.0885,25.1338,28100.0
2009-03-30 15:05:00,33.26,33.41,33.24,33.41,24800.0,25.1263,25.2396,25.1112,25.2396,24800.0
2009-03-30 15:10:00,33.4,33.48,33.36,33.45,33000.0,25.232,25.2925,25.2018,25.2698,33000.0
2009-03-30 15:15:00,33.45,33.56,33.43,33.44,29300.0,25.2698,25.3529,25.2547,25.2623,29300.0
2009-03-30 15:20:00,33.45,33.62,33.44,33.6,52600.0,25.2698,25.3982,25.2623,25.3831,52600.0
2009-03-30 15:25:00,33.58,33.62,33.44,33.49,30300.0,25.368,25.3982,25.2623,25.3,30300.0
2009-03-30 15:30:00,33.49,33.68,33.49,33.62,39900.0,25.3,25.4436,25.3,25.3982,39900.0
2009-03-30 15:35:00,33.63,33.72,33.55,33.59,50400.0,25.4058,25.4738,25.3454,25.3756,50400.0
2009-03-30 15:40:00,33.58,33.6,33.45,33.59,62300.0,25.368,25.3831,25.2698,25.3756,62300.0
2009-03-30 15:45:00,33.59,33.69,33.54,33.57,51200.0,25.3756,25.4511,25.3378,25.3605,51200.0
2009-03-30 15:50:00,33.57,33.77,33.57,33.73,42600.0,25.3605,25.5116,25.3605,25.4813,42600.0
2009-03-30 15:55:00,33.73,33.84,33.73,33.76,64100.0,25.4813,25.5644,25.4813,25.504,64100.0
2009-03-31 09:30:00,34.01,34.38,34.01,34.23,8400.0,25.6929,25.9724,25.6929,25.8591,8400.0
2009-03-31 09:35:00,34.22,34.24,34.01,34.04,7400.0,25.8515,25.8666,25.6929,25.7155,7400.0
2009-03-31 09:40:00,34.02,34.03,33.73,33.79,8900.0,25.7004,25.708,25.4813,25.5267,8900.0
2009-03-31 09:45:00,33.81,33.84,33.77,33.83,2500.0,25.5418,25.5644,25.5116,25.5569,2500.0
2009-03-31 09:50:00,33.82,33.82,33.65,33.8,8500.0,25.5493,25.5493,25.4209,25.5342,8500.0
2009-03-31 09:55:00,33.82,33.85,33.71,33.73,8800.0,25.5493,25.572,25.4662,25.4813,8800.0
2009-03-31 10:00:00,33.73,33.93,33.61,33.91,8400.0,25.4813,25.6324,25.3907,25.6173,8400.0
2009-03-31 10:05:00,33.91,33.97,33.85,33.95,10600.0,25.6173,25.6626,25.572,25.6475,10600.0
2009-03-31 10:10:00,33.94,33.96,33.76,33.76,8200.0,25.64,25.6551,25.504,25.504,8200.0
2009-03-31 10:15:00,33.75,33.96,33.75,33.93,5900.0,25.4964,25.6551,25.4964,25.6324,5900.0
2009-03-31 10:20:00,33.92,34.06,33.86,33.86,8200.0,25.6249,25.7306,25.5795,25.5795,8200.0
2009-03-31 10:25:00,33.85,34.1,33.84,34.1,21300.0,25.572,25.7609,25.5644,25.7609,21300.0
2009-03-31 10:30:00,34.1,34.21,34.1,34.18,13700.0,25.7609,25.844,25.7609,25.8213,13700.0
2009-03-31 10:35:00,34.17,34.27,34.16,34.22,23400.0,25.8137,25.8893,25.8062,25.8515,23400.0
2009-03-31 10:40:00,34.22,34.26,34.09,34.12,14600.0,25.8515,25.8817,25.7533,25.776,14600.0
2009-03-31 10:45:00,34.12,34.22,34.12,34.17,23200.0,25.776,25.8515,25.776,25.8137,23200.0
2009-03-31 10:50:00,34.14,34.21,34.01,34.05,9900.0,25.7911,25.844,25.6929,25.7231,9900.0
2009-03-31 10:55:00,34.04,34.08,34.0,34.07,10700.0,25.7155,25.7457,25.6853,25.7382,10700.0
2009-03-31 11:00:00,34.08,34.18,34.08,34.18,4600.0,25.7457,25.8213,25.7457,25.8213,4600.0
2009-03-31 11:05:00,34.17,34.23,34.08,34.23,7700.0,25.8137,25.8591,25.7457,25.8591,7700.0
2009-03-31 11:10:00,34.25,34.26,34.19,34.22,15200.0,25.8742,25.8817,25.8288,25.8515,15200.0
2009-03-31 11:15:00,34.24,34.32,34.14,34.29,11400.0,25.8666,25.9271,25.7911,25.9044,11400.0
2009-03-31 11:20:00,34.29,34.32,34.22,34.27,11300.0,25.9044,25.9271,25.8515,25.8893,11300.0
2009-03-31 11:25:00,34.27,34.37,34.24,34.36,24500.0,25.8893,25.9648,25.8666,25.9573,24500.0
2009-03-31 11:30:00,34.35,34.35,34.22,34.22,8900.0,25.9497,25.9497,25.8515,25.8515,8900.0
2009-03-31 11:35:00,34.24,34.27,34.2,34.22,5800.0,25.8666,25.8893,25.8364,25.8515,5800.0
2009-03-31 11:40:00,34.22,34.26,34.17,34.26,7900.0,25.8515,25.8817,25.8137,25.8817,7900.0
2009-03-31 11:45:00,34.26,34.35,34.26,34.31,6000.0,25.8817,25.9497,25.8817,25.9195,6000.0
2009-03-31 11:50:00,34.31,34.31,34.23,34.27,7000.0,25.9195,25.9195,25.8591,25.8893,7000.0
2009-03-31 11:55:00,34.28,34.28,34.17,34.18,4100.0,25.8968,25.8968,25.8137,25.8213,4100.0
2009-03-31 12:00:00,34.21,34.22,34.11,34.19,11300.0,25.844,25.8515,25.7684,25.8288,11300.0
2009-03-31 12:05:00,34.17,34.18,34.1,34.1,10500.0,25.8137,25.8213,25.7609,25.7609,10500.0
2009-03-31 12:10:00,34.1,34.15,34.09,34.14,4700.0,25.7609,25.7986,25.7533,25.7911,4700.0
2009-03-31 12:15:00,34.14,34.2,34.14,34.15,15600.0,25.7911,25.8364,25.7911,25.7986,15600.0
2009-03-31 12:20:00,34.14,34.16,34.06,34.06,9200.0,25.7911,25.8062,25.7306,25.7306,9200.0
2009-03-31 12:25:00,34.04,34.1,34.04,34.09,3700.0,25.7155,25.7609,25.7155,25.7533,3700.0
2009-03-31 12:30:00,34.09,34.09,34.03,34.04,7500.0,25.7533,25.7533,25.708,25.7155,7500.0
2009-03-31 12:35:00,34.06,34.08,34.04,34.06,4200.0,25.7306,25.7457,25.7155,25.7306,4200.0
2009-03-31 12:40:00,34.08,34.2,34.08,34.18,17100.0,25.7457,25.8364,25.7457,25.8213,17100.0
2009-03-31 12:45:00,34.18,34.19,34.15,34.16,7700.0,25.8213,25.8288,25.7986,25.8062,7700.0
2009-03-31 12:50:00,34.16,34.29,34.14,34.27,9400.0,25.8062,25.9044,25.7911,25.8893,9400.0
2009-03-31 12:55:00,34.27,34.32,34.27,34.31,12000.0,25.8893,25.9271,25.8893,25.9195,12000.0
2009-03-31 13:00:00,34.31,34.42,34.29,34.41,10700.0,25.9195,26.0026,25.9044,25.995,10700.0
2009-03-31 13:05:00,34.41,34.47,34.36,34.44,29500.0,25.995,26.0404,25.9573,26.0177,29500.0
2009-03-31 13:10:00,34.46,34.52,34.46,34.47,15000.0,26.0328,26.0781,26.0328,26.0404,15000.0
2009-03-31 13:15:00,34.47,34.53,34.44,34.45,14500.0,26.0404,26.0857,26.0177,26.0253,14500.0
2009-03-31 13:20:00,34.44,34.49,34.42,34.42,9400.0,26.0177,26.0555,26.0026,26.0026,9400.0
2009-03-31 13:25:00,34.42,34.44,34.4,34.42,22700.0,26.0026,26.0177,25.9875,26.0026,22700.0
2009-03-31 13:30:00,34.43,34.45,34.37,34.44,28500.0,26.0101,26.0253,25.9648,26.0177,28500.0
2009-03-31 13:35:00,34.45,34.47,34.37,34.44,13500.0,26.0253,26.0404,25.9648,26.0177,13500.0
2009-03-31 13:40:00,34.43,34.43,34.38,34.43,11600.0,26.0101,26.0101,25.9724,26.0101,11600.0
2009-03-31 13:45:00,34.43,34.49,34.43,34.44,18800.0,26.0101,26.0555,26.0101,26.0177,18800.0
2009-03-31 13:50:00,34.47,34.47,34.36,34.38,19100.0,26.0404,26.0404,25.9573,25.9724,19100.0
2009-03-31 13:55:00,34.38,34.42,34.35,34.39,20100.0,25.9724,26.0026,25.9497,25.9799,20100.0
2009-03-31 14:00:00,34.39,34.47,34.39,34.43,35500.0,25.9799,26.0404,25.9799,26.0101,35500.0
2009-03-31 14:05:00,34.42,34.49,34.42,34.47,19600.0,26.0026,26.0555,26.0026,26.0404,19600.0
2009-03-31 14:10:00,34.47,34.54,34.46,34.53,24400.0,26.0404,26.0932,26.0328,26.0857,24400.0
2009-03-31 14:15:00,34.53,34.6,34.53,34.57,27200.0,26.0857,26.1386,26.0857,26.1159,27200.0
2009-03-31 14:20:00,34.58,34.58,34.47,34.52,15000.0,26.1235,26.1235,26.0404,26.0781,15000.0
2009-03-31 14:25:00,34.51,34.53,34.45,34.51,16200.0,26.0706,26.0857,26.0253,26.0706,16200.0
2009-03-31 14:30:00,34.51,34.58,34.51,34.51,21100.0,26.0706,26.1235,26.0706,26.0706,21100.0
2009-03-31 14:35:00,34.52,34.63,34.51,34.62,22500.0,26.0781,26.1612,26.0706,26.1537,22500.0
2009-03-31 14:40:00,34.62,34.62,34.57,34.62,29300.0,26.1537,26.1537,26.1159,26.1537,29300.0
2009-03-31 14:45:00,34.62,34.68,34.55,34.57,52100.0,26.1537,26.199,26.1008,26.1159,52100.0
2009-03-31 14:50:00,34.58,34.68,34.51,34.62,61400.0,26.1235,26.199,26.0706,26.1537,61400.0
2009-03-31 14:55:00,34.62,34.65,34.59,34.59,29300.0,26.1537,26.1763,26.131,26.131,29300.0
2009-03-31 15:00:00,34.6,34.61,34.51,34.54,27000.0,26.1386,26.1461,26.0706,26.0932,27000.0
2009-03-31 15:05:00,34.54,34.55,34.39,34.44,19300.0,26.0932,26.1008,25.9799,26.0177,19300.0
2009-03-31 15:10:00,34.43,34.46,34.29,34.29,26700.0,26.0101,26.0328,25.9044,25.9044,26700.0
2009-03-31 15:15:00,34.28,34.37,34.25,34.36,65900.0,25.8968,25.9648,25.8742,25.9573,65900.0
2009-03-31 15:20:00,34.36,34.45,34.3,34.45,45600.0,25.9573,26.0253,25.9119,26.0253,45600.0
2009-03-31 15:25:00,34.45,34.46,34.37,34.45,40900.0,26.0253,26.0328,25.9648,26.0253,40900.0
2009-03-31 15:30:00,34.44,34.44,34.16,34.16,38600.0,26.0177,26.0177,25.8062,25.8062,38600.0
2009-03-31 15:35:00,34.14,34.16,34.05,34.12,49300.0,25.7911,25.8062,25.7231,25.776,49300.0
2009-03-31 15:40:00,34.12,34.19,33.99,33.99,63900.0,25.776,25.8288,25.6778,25.6778,63900.0
2009-03-31 15:45:00,33.98,34.08,33.91,33.93,66000.0,25.6702,25.7457,25.6173,25.6324,66000.0
2009-03-31 15:50:00,33.94,34.14,33.93,34.07,88000.0,25.64,25.7911,25.6324,25.7382,88000.0
2009-03-31 15:55:00,34.09,34.15,33.91,33.92,107300.0,25.7533,25.7986,25.6173,25.6249,107300.0
2009-04-01 09:30:00,33.63,33.63,33.13,33.41,16600.0,25.4058,25.4058,25.0281,25.2396,16600.0
2009-04-01 09:35:00,33.44,33.58,33.4,33.4,14500.0,25.2623,25.368,25.232,25.232,14500.0
2009-04-01 09:40:00,33.39,33.42,33.31,33.31,19200.0,25.2245,25.2471,25.164,25.164,19200.0
2009-04-01 09:45:00,33.29,33.5,33.29,33.37,39800.0,25.1489,25.3076,25.1489,25.2094,39800.0
2009-04-01 09:50:00,33.36,33.36,33.17,33.18,18900.0,25.2018,25.2018,25.0583,25.0658,18900.0
2009-04-01 09:55:00,33.18,33.27,33.14,33.25,24200.0,25.0658,25.1338,25.0356,25.1187,24200.0
2009-04-01 10:00:00,33.25,33.44,33.23,33.4,42200.0,25.1187,25.2623,25.1036,25.232,42200.0
2009-04-01 10:05:00,33.39,33.51,33.28,33.41,30100.0,25.2245,25.3151,25.1414,25.2396,30100.0
2009-04-01 10:10:00,33.42,33.55,33.39,33.5,28500.0,25.2471,25.3454,25.2245,25.3076,28500.0
2009-04-01 10:15:00,33.51,33.91,33.48,33.89,30100.0,25.3151,25.6173,25.2925,25.6022,30100.0
2009-04-01 10:20:00,33.89,34.1,33.86,34.05,41800.0,25.6022,25.7609,25.5795,25.7231,41800.0
2009-04-01 10:25:00,34.05,34.07,33.88,34.01,26900.0,25.7231,25.7382,25.5947,25.6929,26900.0
2009-04-01 10:30:00,33.99,34.03,33.95,33.97,27800.0,25.6778,25.708,25.6475,25.6626,27800.0
2009-04-01 10:35:00,33.97,34.21,33.97,34.18,23200.0,25.6626,25.844,25.6626,25.8213,23200.0
2009-04-01 10:40:00,34.17,34.26,34.16,34.23,29800.0,25.8137,25.8817,25.8062,25.8591,29800.0
2009-04-01 10:45:00,34.25,34.27,34.1,34.21,28500.0,25.8742,25.8893,25.7609,25.844,28500.0
2009-04-01 10:50:00,34.21,34.32,34.18,34.21,14300.0,25.844,25.9271,25.8213,25.844,14300.0
2009-04-01 10:55:00,34.23,34.35,34.22,34.24,14800.0,25.8591,25.9497,25.8515,25.8666,14800.0
2009-04-01 11:00:00,34.22,34.32,34.22,34.31,17400.0,25.8515,25.9271,25.8515,25.9195,17400.0
2009-04-01 11:05:00,34.28,34.33,34.15,34.22,25200.0,25.8968,25.9346,25.7986,25.8515,25200.0
2009-04-01 11:10:00,34.21,34.23,34.15,34.16,7600.0,25.844,25.8591,25.7986,25.8062,7600.0
2009-04-01 11:15:00,34.15,34.29,34.12,34.23,14600.0,25.7986,25.9044,25.776,25.8591,14600.0
2009-04-01 11:20:00,34.22,34.29,34.18,34.19,16800.0,25.8515,25.9044,25.8213,25.8288,16800.0
2009-04-01 11:25:00,34.19,34.2,34.16,34.18,18400.0,25.8288,25.8364,25.8062,25.8213,18400.0
2009-04-01 11:30:00,34.19,34.29,34.19,34.23,10100.0,25.8288,25.9044,25.8288,25.8591,10100.0
2009-04-01 11:35:00,34.23,34.32,34.22,34.32,10100.0,25.8591,25.9271,25.8515,25.9271,10100.0
2009-04-01 11:40:00,34.32,34.36,34.29,34.34,15100.0,25.9271,25.9573,25.9044,25.9422,15100.0
2009-04-01 11:45:00,34.35,34.39,34.29,34.29,5700.0,25.9497,25.9799,25.9044,25.9044,5700.0
2009-04-01 11:50:00,34.28,34.3,34.25,34.27,6700.0,25.8968,25.9119,25.8742,25.8893,6700.0
2009-04-01 11:55:00,34.27,34.39,34.27,34.37,11800.0,25.8893,25.9799,25.8893,25.9648,11800.0
2009-04-01 12:00:00,34.38,34.5,34.38,34.38,7100.0,25.9724,26.063,25.9724,25.9724,7100.0
2009-04-01 12:05:00,34.38,34.57,34.38,34.57,9700.0,25.9724,26.1159,25.9724,26.1159,9700.0
2009-04-01 12:10:00,34.57,34.63,34.53,34.62,9500.0,26.1159,26.1612,26.0857,26.1537,9500.0
2009-04-01 12:15:00,34.62,34.67,34.59,34.6,9600.0,26.1537,26.1915,26.131,26.1386,9600.0
2009-04-01 12:20:00,34.59,34.61,34.49,34.52,27300.0,26.131,26.1461,26.0555,26.0781,27300.0
2009-04-01 12:25:00,34.53,34.55,34.48,34.54,11500.0,26.0857,26.1008,26.0479,26.0932,11500.0
2009-04-01 12:30:00,34.55,34.7,34.54,34.66,22300.0,26.1008,26.2141,26.0932,26.1839,22300.0
2009-04-01 12:35:00,34.67,34.67,34.5,34.57,13900.0,26.1915,26.1915,26.063,26.1159,13900.0
2009-04-01 12:40:00,34.57,34.59,34.54,34.54,9800.0,26.1159,26.131,26.0932,26.0932,9800.0
2009-04-01 12:45:00,34.54,34.6,34.52,34.56,18500.0,26.0932,26.1386,26.0781,26.1084,18500.0
2009-04-01 12:50:00,34.56,34.57,34.53,34.55,9400.0,26.1084,26.1159,26.0857,26.1008,9400.0
2009-04-01 12:55:00,34.56,34.57,34.44,34.47,14200.0,26.1084,26.1159,26.0177,26.0404,14200.0
2009-04-01 13:00:00,34.47,34.59,34.46,34.58,12400.0,26.0404,26.131,26.0328,26.1235,12400.0
2009-04-01 13:05:00,34.58,34.59,34.42,34.43,16700.0,26.1235,26.131,26.0026,26.0101,16700.0
2009-04-01 13:10:00,34.43,34.48,34.35,34.48,23000.0,26.0101,26.0479,25.9497,26.0479,23000.0
2009-04-01 13:15:00,34.47,34.53,34.46,34.52,9800.0,26.0404,26.0857,26.0328,26.0781,9800.0
2009-04-01 13:20:00,34.51,34.61,34.5,34.57,15700.0,26.0706,26.1461,26.063,26.1159,15700.0
2009-04-01 13:25:00,34.57,34.6,34.56,34.56,9800.0,26.1159,26.1386,26.1084,26.1084,9800.0
2009-04-01 13:30:00,34.56,34.56,34.46,34.46,13400.0,26.1084,26.1084,26.0328,26.0328,13400.0
2009-04-01 13:35:00,34.46,34.71,34.46,34.68,16700.0,26.0328,26.2217,26.0328,26.199,16700.0
2009-04-01 13:40:00,34.67,34.72,34.64,34.68,19400.0,26.1915,26.2292,26.1688,26.199,19400.0
2009-04-01 13:45:00,34.68,34.68,34.6,34.61,11300.0,26.199,26.199,26.1386,26.1461,11300.0
2009-04-01 13:50:00,34.61,34.79,34.57,34.78,25300.0,26.1461,26.2821,26.1159,26.2746,25300.0
2009-04-01 13:55:00,34.78,34.81,34.7,34.78,30000.0,26.2746,26.2972,26.2141,26.2746,30000.0
2009-04-01 14:00:00,34.79,34.88,34.74,34.85,34100.0,26.2821,26.3501,26.2443,26.3274,34100.0
2009-04-01 14:05:00,34.84,34.98,34.81,34.96,23600.0,26.3199,26.4256,26.2972,26.4105,23600.0
2009-04-01 14:10:00,34.95,34.98,34.93,34.95,14600.0,26.403,26.4256,26.3879,26.403,14600.0
2009-04-01 14:15:00,34.95,34.97,34.88,34.89,34200.0,26.403,26.4181,26.3501,26.3577,34200.0
2009-04-01 14:20:00,34.9,34.94,34.87,34.9,16900.0,26.3652,26.3954,26.3425,26.3652,16900.0
2009-04-01 14:25:00,34.89,34.89,34.81,34.81,17000.0,26.3577,26.3577,26.2972,26.2972,17000.0
2009-04-01 14:30:00,34.82,34.92,34.82,34.91,21400.0,26.3048,26.3803,26.3048,26.3728,21400.0
2009-04-01 14:35:00,34.92,34.95,34.87,34.87,19200.0,26.3803,26.403,26.3425,26.3425,19200.0
2009-04-01 14:40:00,34.87,34.9,34.77,34.78,21200.0,26.3425,26.3652,26.267,26.2746,21200.0
2009-04-01 14:45:00,34.77,34.85,34.75,34.84,28000.0,26.267,26.3274,26.2519,26.3199,28000.0
2009-04-01 14:50:00,34.82,34.94,34.8,34.9,31000.0,26.3048,26.3954,26.2897,26.3652,31000.0
2009-04-01 14:55:00,34.9,34.91,34.82,34.84,29600.0,26.3652,26.3728,26.3048,26.3199,29600.0
2009-04-01 15:00:00,34.85,34.85,34.56,34.59,50800.0,26.3274,26.3274,26.1084,26.131,50800.0
2009-04-01 15:05:00,34.61,34.71,34.57,34.59,34800.0,26.1461,26.2217,26.1159,26.131,34800.0
2009-04-01 15:10:00,34.57,34.57,34.42,34.45,38300.0,26.1159,26.1159,26.0026,26.0253,38300.0
2009-04-01 15:15:00,34.45,34.59,34.35,34.57,40400.0,26.0253,26.131,25.9497,26.1159,40400.0
2009-04-01 15:20:00,34.57,34.62,34.5,34.57,43100.0,26.1159,26.1537,26.063,26.1159,43100.0
2009-04-01 15:25:00,34.57,34.68,34.56,34.61,32500.0,26.1159,26.199,26.1084,26.1461,32500.0
2009-04-01 15:30:00,34.61,34.76,34.54,34.75,83200.0,26.1461,26.2594,26.0932,26.2519,83200.0
2009-04-01 15:35:00,34.75,34.88,34.72,34.86,41700.0,26.2519,26.3501,26.2292,26.335,41700.0
2009-04-01 15:40:00,34.87,34.96,34.83,34.87,62900.0,26.3425,26.4105,26.3123,26.3425,62900.0
2009-04-01 15:45:00,34.87,34.96,34.86,34.91,50200.0,26.3425,26.4105,26.335,26.3728,50200.0
2009-04-01 15:50:00,34.9,35.0,34.8,34.85,63900.0,26.3652,26.4408,26.2897,26.3274,63900.0
2009-04-01 15:55:00,34.86,34.87,34.77,34.78,81000.0,26.335,26.3425,26.267,26.2746,81000.0
2009-04-02 09:30:00,35.84,36.45,35.51,36.33,48100.0,27.0753,27.5362,26.826,27.4455,48100.0
2009-04-02 09:35:00,36.33,36.35,36.05,36.18,34200.0,27.4455,27.4606,27.234,27.3322,34200.0
2009-04-02 09:40:00,36.16,36.49,36.06,36.49,31300.0,27.3171,27.5664,27.2415,27.5664,31300.0
2009-04-02 09:45:00,36.5,36.59,36.31,36.59,38800.0,27.5739,27.6419,27.4304,27.6419,38800.0
2009-04-02 09:50:00,36.58,37.15,36.48,37.1,121600.0,27.6344,28.065,27.5588,28.0272,121600.0
2009-04-02 09:55:00,37.1,37.28,37.07,37.2,47400.0,28.0272,28.1632,28.0045,28.1027,47400.0
2009-04-02 10:00:00,37.2,37.44,37.15,37.42,61900.0,28.1027,28.2841,28.065,28.2689,61900.0
2009-04-02 10:05:00,37.39,37.4,37.09,37.11,38800.0,28.2463,28.2538,28.0196,28.0348,38800.0
2009-04-02 10:10:00,37.13,37.13,36.94,36.99,36600.0,28.0499,28.0499,27.9063,27.9441,36600.0
2009-04-02 10:15:00,36.99,37.18,36.96,37.16,28200.0,27.9441,28.0876,27.9214,28.0725,28200.0
2009-04-02 10:20:00,37.15,37.19,37.06,37.11,59300.0,28.065,28.0952,27.997,28.0348,59300.0
2009-04-02 10:25:00,37.11,37.12,36.92,36.98,27300.0,28.0348,28.0423,27.8912,27.9365,27300.0
2009-04-02 10:30:00,36.98,37.21,36.96,37.2,29900.0,27.9365,28.1103,27.9214,28.1027,29900.0
2009-04-02 10:35:00,37.2,37.35,37.15,37.29,25100.0,28.1027,28.2161,28.065,28.1707,25100.0
2009-04-02 10:40:00,37.3,37.46,37.25,37.44,25100.0,28.1783,28.2992,28.1405,28.2841,25100.0
2009-04-02 10:45:00,37.44,37.6,37.4,37.6,46600.0,28.2841,28.4049,28.2538,28.4049,46600.0
2009-04-02 10:50:00,37.6,37.74,37.57,37.71,60300.0,28.4049,28.5107,28.3823,28.488,60300.0
2009-04-02 10:55:00,37.71,37.84,37.68,37.83,26300.0,28.488,28.5862,28.4654,28.5787,26300.0
2009-04-02 11:00:00,37.85,37.93,37.78,37.93,23400.0,28.5938,28.6542,28.5409,28.6542,23400.0
2009-04-02 11:05:00,37.9,37.98,37.82,37.94,31600.0,28.6316,28.692,28.5711,28.6618,31600.0
2009-04-02 11:10:00,37.92,38.16,37.92,38.12,33100.0,28.6467,28.828,28.6467,28.7978,33100.0
2009-04-02 11:15:00,38.16,38.38,38.09,38.35,97500.0,28.828,28.9942,28.7751,28.9715,97500.0
2009-04-02 11:20:00,38.35,38.39,38.24,38.28,37700.0,28.9715,29.0017,28.8884,28.9186,37700.0
2009-04-02 11:25:00,38.28,38.42,38.28,38.4,29700.0,28.9186,29.0244,28.9186,29.0093,29700.0
2009-04-02 11:30:00,38.38,38.42,38.29,38.32,53200.0,28.9942,29.0244,28.9262,28.9489,53200.0
2009-04-02 11:35:00,38.31,38.46,38.25,38.46,50400.0,28.9413,29.0546,28.896,29.0546,50400.0
2009-04-02 11:40:00,38.45,38.45,38.3,38.32,25600.0,29.0471,29.0471,28.9337,28.9489,25600.0
2009-04-02 11:45:00,38.31,38.4,38.3,38.37,21500.0,28.9413,29.0093,28.9337,28.9866,21500.0
2009-04-02 11:50:00,38.36,38.38,38.19,38.28,35800.0,28.9791,28.9942,28.8506,28.9186,35800.0
2009-04-02 11:55:00,38.29,38.38,38.17,38.33,31900.0,28.9262,28.9942,28.8355,28.9564,31900.0
2009-04-02 12:00:00,38.34,38.36,38.19,38.19,20300.0,28.964,28.9791,28.8506,28.8506,20300.0
2009-04-02 12:05:00,38.2,38.29,38.16,38.27,27500.0,28.8582,28.9262,28.828,28.9111,27500.0
2009-04-02 12:10:00,38.27,38.27,38.19,38.24,20000.0,28.9111,28.9111,28.8506,28.8884,20000.0
2009-04-02 12:15:00,38.26,38.35,38.24,38.31,29200.0,28.9035,28.9715,28.8884,28.9413,29200.0
2009-04-02 12:20:00,38.3,38.32,38.26,38.3,43800.0,28.9337,28.9489,28.9035,28.9337,43800.0
2009-04-02 12:25:00,38.29,38.36,38.22,38.29,61100.0,28.9262,28.9791,28.8733,28.9262,61100.0
2009-04-02 12:30:00,38.28,38.32,38.26,38.31,31700.0,28.9186,28.9489,28.9035,28.9413,31700.0
2009-04-02 12:35:00,38.3,38.32,38.22,38.25,31200.0,28.9337,28.9489,28.8733,28.896,31200.0
2009-04-02 12:40:00,38.24,38.31,38.22,38.31,36700.0,28.8884,28.9413,28.8733,28.9413,36700.0
2009-04-02 12:45:00,38.32,38.32,38.26,38.28,25200.0,28.9489,28.9489,28.9035,28.9186,25200.0
2009-04-02 12:50:00,38.27,38.35,38.23,38.27,47500.0,28.9111,28.9715,28.8809,28.9111,47500.0
2009-04-02 12:55:00,38.26,38.27,38.16,38.16,42000.0,28.9035,28.9111,28.828,28.828,42000.0
2009-04-02 13:00:00,38.15,38.18,38.13,38.13,28200.0,28.8204,28.8431,28.8053,28.8053,28200.0
2009-04-02 13:05:00,38.12,38.13,37.92,38.01,54300.0,28.7978,28.8053,28.6467,28.7147,54300.0
2009-04-02 13:10:00,38.0,38.06,37.96,37.97,37800.0,28.7071,28.7524,28.6769,28.6844,37800.0
2009-04-02 13:15:00,37.96,38.04,37.92,38.02,29200.0,28.6769,28.7373,28.6467,28.7222,29200.0
2009-04-02 13:20:00,38.01,38.03,37.86,37.94,51000.0,28.7147,28.7298,28.6013,28.6618,51000.0
2009-04-02 13:25:00,37.93,38.0,37.92,37.92,30900.0,28.6542,28.7071,28.6467,28.6467,30900.0
2009-04-02 13:30:00,37.92,38.03,37.85,38.01,32300.0,28.6467,28.7298,28.5938,28.7147,32300.0
2009-04-02 13:35:00,38.01,38.04,37.81,37.82,50500.0,28.7147,28.7373,28.5636,28.5711,50500.0
2009-04-02 13:40:00,37.8,37.84,37.75,37.79,34100.0,28.556,28.5862,28.5182,28.5485,34100.0
2009-04-02 13:45:00,37.81,37.94,37.77,37.8,46200.0,28.5636,28.6618,28.5334,28.556,46200.0
2009-04-02 13:50:00,37.79,37.88,37.78,37.81,25500.0,28.5485,28.6165,28.5409,28.5636,25500.0
2009-04-02 13:55:00,37.83,37.85,37.67,37.82,55500.0,28.5787,28.5938,28.4578,28.5711,55500.0
2009-04-02 14:00:00,37.81,37.95,37.78,37.95,38600.0,28.5636,28.6693,28.5409,28.6693,38600.0
2009-04-02 14:05:00,37.95,38.03,37.84,37.92,42300.0,28.6693,28.7298,28.5862,28.6467,42300.0
2009-04-02 14:10:00,37.93,37.96,37.91,37.94,11200.0,28.6542,28.6769,28.6391,28.6618,11200.0
2009-04-02 14:15:00,37.94,37.98,37.9,37.94,9000.0,28.6618,28.692,28.6316,28.6618,9000.0
2009-04-02 14:20:00,37.94,38.05,37.94,38.01,9500.0,28.6618,28.7449,28.6618,28.7147,9500.0
2009-04-02 14:25:00,37.99,38.19,37.99,38.16,13100.0,28.6996,28.8506,28.6996,28.828,13100.0
2009-04-02 14:30:00,38.18,38.32,38.18,38.26,22900.0,28.8431,28.9489,28.8431,28.9035,22900.0
2009-04-02 14:35:00,38.26,38.33,38.24,38.29,19200.0,28.9035,28.9564,28.8884,28.9262,19200.0
2009-04-02 14:40:00,38.3,38.36,38.27,38.32,20900.0,28.9337,28.9791,28.9111,28.9489,20900.0
2009-04-02 14:45:00,38.32,38.41,38.29,38.35,31300.0,28.9489,29.0168,28.9262,28.9715,31300.0
2009-04-02 14:50:00,38.35,38.37,38.05,38.05,24900.0,28.9715,28.9866,28.7449,28.7449,24900.0
2009-04-02 14:55:00,38.07,38.19,38.02,38.19,32700.0,28.76,28.8506,28.7222,28.8506,32700.0
2009-04-02 15:00:00,38.18,38.28,38.13,38.21,43300.0,28.8431,28.9186,28.8053,28.8658,43300.0
2009-04-02 15:05:00,38.2,38.2,37.94,38.02,42800.0,28.8582,28.8582,28.6618,28.7222,42800.0
2009-04-02 15:10:00,38.04,38.07,37.9,37.97,59600.0,28.7373,28.76,28.6316,28.6844,59600.0
2009-04-02 15:15:00,37.99,38.17,37.91,37.94,55800.0,28.6996,28.8355,28.6391,28.6618,55800.0
2009-04-02 15:20:00,37.94,38.08,37.87,37.97,78700.0,28.6618,28.7675,28.6089,28.6844,78700.0
2009-04-02 15:25:00,37.97,38.13,37.96,38.02,53000.0,28.6844,28.8053,28.6769,28.7222,53000.0
2009-04-02 15:30:00,38.02,38.14,38.02,38.05,50100.0,28.7222,28.8129,28.7222,28.7449,50100.0
2009-04-02 15:35:00,38.05,38.09,37.91,37.99,64900.0,28.7449,28.7751,28.6391,28.6996,64900.0
2009-04-02 15:40:00,37.98,38.12,37.94,37.95,140100.0,28.692,28.7978,28.6618,28.6693,140100.0
2009-04-02 15:45:00,37.95,37.96,37.7,37.89,186200.0,28.6693,28.6769,28.4805,28.624,186200.0
2009-04-02 15:50:00,37.88,37.91,37.72,37.76,127700.0,28.6165,28.6391,28.4956,28.5258,127700.0
2009-04-02 15:55:00,37.76,37.79,37.62,37.78,156100.0,28.5258,28.5485,28.42,28.5409,156100.0
2009-04-03 09:30:00,37.97,38.06,37.22,37.94,20800.0,28.6844,28.7524,28.1179,28.6618,20800.0
2009-04-03 09:35:00,37.99,38.2,37.93,37.98,9200.0,28.6996,28.8582,28.6542,28.692,9200.0
2009-04-03 09:40:00,37.98,38.26,37.98,38.15,22900.0,28.692,28.9035,28.692,28.8204,22900.0
2009-04-03 09:45:00,38.17,38.24,37.83,37.88,20600.0,28.8355,28.8884,28.5787,28.6165,20600.0
2009-04-03 09:50:00,37.85,38.08,37.81,38.04,34000.0,28.5938,28.7675,28.5636,28.7373,34000.0
2009-04-03 09:55:00,38.02,38.24,37.98,38.23,16400.0,28.7222,28.8884,28.692,28.8809,16400.0
2009-04-03 10:00:00,38.23,38.24,37.92,37.96,34800.0,28.8809,28.8884,28.6467,28.6769,34800.0
2009-04-03 10:05:00,37.92,37.99,37.78,37.95,28600.0,28.6467,28.6996,28.5409,28.6693,28600.0
2009-04-03 10:10:00,37.94,38.0,37.9,37.93,15100.0,28.6618,28.7071,28.6316,28.6542,15100.0
2009-04-03 10:15:00,37.93,38.09,37.91,37.96,14900.0,28.6542,28.7751,28.6391,28.6769,14900.0
2009-04-03 10:20:00,37.94,38.03,37.92,38.02,11700.0,28.6618,28.7298,28.6467,28.7222,11700.0
2009-04-03 10:25:00,38.03,38.17,38.03,38.1,11200.0,28.7298,28.8355,28.7298,28.7827,11200.0
2009-04-03 10:30:00,38.08,38.12,37.92,37.96,10800.0,28.7675,28.7978,28.6467,28.6769,10800.0
2009-04-03 10:35:00,37.96,37.99,37.88,37.93,14200.0,28.6769,28.6996,28.6165,28.6542,14200.0
2009-04-03 10:40:00,37.93,38.01,37.76,37.84,15200.0,28.6542,28.7147,28.5258,28.5862,15200.0
2009-04-03 10:45:00,37.84,37.91,37.79,37.91,13100.0,28.5862,28.6391,28.5485,28.6391,13100.0
2009-04-03 10:50:00,37.9,38.02,37.88,37.97,7600.0,28.6316,28.7222,28.6165,28.6844,7600.0
2009-04-03 10:55:00,37.98,37.98,37.85,37.91,9900.0,28.692,28.692,28.5938,28.6391,9900.0
2009-04-03 11:00:00,37.9,38.04,37.88,38.02,8300.0,28.6316,28.7373,28.6165,28.7222,8300.0
2009-04-03 11:05:00,37.99,38.0,37.85,37.96,10800.0,28.6996,28.7071,28.5938,28.6769,10800.0
2009-04-03 11:10:00,37.96,37.98,37.87,37.88,9100.0,28.6769,28.692,28.6089,28.6165,9100.0
2009-04-03 11:15:00,37.88,37.89,37.74,37.8,33600.0,28.6165,28.624,28.5107,28.556,33600.0
2009-04-03 11:20:00,37.78,37.83,37.76,37.79,20000.0,28.5409,28.5787,28.5258,28.5485,20000.0
2009-04-03 11:25:00,37.77,37.86,37.72,37.83,23500.0,28.5334,28.6013,28.4956,28.5787,23500.0
2009-04-03 11:30:00,37.81,37.84,37.75,37.8,21600.0,28.5636,28.5862,28.5182,28.556,21600.0
2009-04-03 11:35:00,37.77,37.87,37.76,37.76,23500.0,28.5334,28.6089,28.5258,28.5258,23500.0
2009-04-03 11:40:00,37.79,37.88,37.76,37.88,25900.0,28.5485,28.6165,28.5258,28.6165,25900.0
2009-04-03 11:45:00,37.87,37.89,37.78,37.79,27300.0,28.6089,28.624,28.5409,28.5485,27300.0
2009-04-03 11:50:00,37.8,38.03,37.79,38.0,39600.0,28.556,28.7298,28.5485,28.7071,39600.0
2009-04-03 11:55:00,38.0,38.12,37.99,38.08,79700.0,28.7071,28.7978,28.6996,28.7675,79700.0
2009-04-03 12:00:00,38.07,38.14,38.05,38.14,49200.0,28.76,28.8129,28.7449,28.8129,49200.0
2009-04-03 12:05:00,38.15,38.2,38.1,38.18,28100.0,28.8204,28.8582,28.7827,28.8431,28100.0
2009-04-03 12:10:00,38.18,38.21,38.12,38.2,19900.0,28.8431,28.8658,28.7978,28.8582,19900.0
2009-04-03 12:15:00,38.22,38.33,38.2,38.25,33700.0,28.8733,28.9564,28.8582,28.896,33700.0
2009-04-03 12:20:00,38.25,38.3,38.16,38.3,19200.0,28.896,28.9337,28.828,28.9337,19200.0
2009-04-03 12:25:00,38.3,38.45,38.27,38.45,27500.0,28.9337,29.0471,28.9111,29.0471,27500.0
2009-04-03 12:30:00,38.43,38.43,38.33,38.4,27900.0,29.032,29.032,28.9564,29.0093,27900.0
2009-04-03 12:35:00,38.43,38.54,38.42,38.47,36900.0,29.032,29.1151,29.0244,29.0622,36900.0
2009-04-03 12:40:00,38.45,38.57,38.45,38.56,15900.0,29.0471,29.1377,29.0471,29.1302,15900.0
2009-04-03 12:45:00,38.56,38.57,38.38,38.39,19900.0,29.1302,29.1377,28.9942,29.0017,19900.0
2009-04-03 12:50:00,38.38,38.41,38.3,38.34,20800.0,28.9942,29.0168,28.9337,28.964,20800.0
2009-04-03 12:55:00,38.34,38.35,38.29,38.33,14900.0,28.964,28.9715,28.9262,28.9564,14900.0
2009-04-03 13:00:00,38.33,38.44,38.33,38.42,11200.0,28.9564,29.0395,28.9564,29.0244,11200.0
2009-04-03 13:05:00,38.4,38.46,38.24,38.28,21500.0,29.0093,29.0546,28.8884,28.9186,21500.0
2009-04-03 13:10:00,38.3,38.34,38.21,38.26,20700.0,28.9337,28.964,28.8658,28.9035,20700.0
2009-04-03 13:15:00,38.25,38.39,38.23,38.37,33100.0,28.896,29.0017,28.8809,28.9866,33100.0
2009-04-03 13:20:00,38.37,38.4,38.25,38.3,24300.0,28.9866,29.0093,28.896,28.9337,24300.0
2009-04-03 13:25:00,38.28,38.44,38.27,38.41,17500.0,28.9186,29.0395,28.9111,29.0168,17500.0
2009-04-03 13:30:00,38.42,38.53,38.38,38.39,39700.0,29.0244,29.1075,28.9942,29.0017,39700.0
2009-04-03 13:35:00,38.4,38.43,38.25,38.26,22900.0,29.0093,29.032,28.896,28.9035,22900.0
2009-04-03 13:40:00,38.26,38.26,38.14,38.23,37500.0,28.9035,28.9035,28.8129,28.8809,37500.0
2009-04-03 13:45:00,38.23,38.29,38.22,38.25,10700.0,28.8809,28.9262,28.8733,28.896,10700.0
2009-04-03 13:50:00,38.23,38.42,38.19,38.42,23600.0,28.8809,29.0244,28.8506,29.0244,23600.0
2009-04-03 13:55:00,38.41,38.44,38.32,38.43,26200.0,29.0168,29.0395,28.9489,29.032,26200.0
2009-04-03 14:00:00,38.44,38.51,38.39,38.41,31000.0,29.0395,29.0924,29.0017,29.0168,31000.0
2009-04-03 14:05:00,38.4,38.43,38.31,38.42,34300.0,29.0093,29.032,28.9413,29.0244,34300.0
2009-04-03 14:10:00,38.41,38.52,38.4,38.52,30900.0,29.0168,29.0999,29.0093,29.0999,30900.0
2009-04-03 14:15:00,38.53,38.57,38.45,38.57,32000.0,29.1075,29.1377,29.0471,29.1377,32000.0
2009-04-03 14:20:00,38.57,38.61,38.51,38.56,29900.0,29.1377,29.1679,29.0924,29.1302,29900.0
2009-04-03 14:25:00,38.56,38.78,38.54,38.77,33700.0,29.1302,29.2964,29.1151,29.2888,33700.0
2009-04-03 14:30:00,38.77,38.78,38.7,38.75,32100.0,29.2888,29.2964,29.2359,29.2737,32100.0
2009-04-03 14:35:00,38.76,38.82,38.71,38.74,41100.0,29.2812,29.3266,29.2435,29.2661,41100.0
2009-04-03 14:40:00,38.73,38.78,38.72,38.76,33600.0,29.2586,29.2964,29.251,29.2812,33600.0
2009-04-03 14:45:00,38.76,38.77,38.57,38.6,34600.0,29.2812,29.2888,29.1377,29.1604,34600.0
2009-04-03 14:50:00,38.59,38.65,38.55,38.62,28000.0,29.1528,29.1981,29.1226,29.1755,28000.0
2009-04-03 14:55:00,38.62,38.75,38.62,38.73,44800.0,29.1755,29.2737,29.1755,29.2586,44800.0
2009-04-03 15:00:00,38.72,38.74,38.51,38.52,46400.0,29.251,29.2661,29.0924,29.0999,46400.0
2009-04-03 15:05:00,38.52,38.52,38.31,38.36,78800.0,29.0999,29.0999,28.9413,28.9791,78800.0
2009-04-03 15:10:00,38.37,38.41,38.33,38.37,40300.0,28.9866,29.0168,28.9564,28.9866,40300.0
2009-04-03 15:15:00,38.37,38.38,38.19,38.34,79400.0,28.9866,28.9942,28.8506,28.964,79400.0
2009-04-03 15:20:00,38.33,38.35,38.25,38.32,65500.0,28.9564,28.9715,28.896,28.9489,65500.0
2009-04-03 15:25:00,38.32,38.35,38.06,38.19,65000.0,28.9489,28.9715,28.7524,28.8506,65000.0
2009-04-03 15:30:00,38.2,38.34,38.2,38.29,69200.0,28.8582,28.964,28.8582,28.9262,69200.0
2009-04-03 15:35:00,38.29,38.33,38.08,38.12,81900.0,28.9262,28.9564,28.7675,28.7978,81900.0
2009-04-03 15:40:00,38.1,38.36,38.1,38.27,88700.0,28.7827,28.9791,28.7827,28.9111,88700.0
2009-04-03 15:45:00,38.26,38.45,38.25,38.39,108100.0,28.9035,29.0471,28.896,29.0017,108100.0
2009-04-03 15:50:00,38.38,38.5,38.38,38.49,65600.0,28.9942,29.0848,28.9942,29.0773,65600.0
2009-04-03 15:55:00,38.5,38.53,38.4,38.53,88700.0,29.0848,29.1075,29.0093,29.1075,88700.0
2009-04-06 09:30:00,38.52,38.52,37.76,37.89,32900.0,29.0999,29.0999,28.5258,28.624,32900.0
2009-04-06 09:35:00,37.89,38.05,37.63,37.65,22200.0,28.624,28.7449,28.4276,28.4427,22200.0
2009-04-06 09:40:00,37.66,37.69,37.33,37.55,19900.0,28.4503,28.4729,28.201,28.3672,19900.0
2009-04-06 09:45:00,37.53,37.6,37.49,37.56,18900.0,28.352,28.4049,28.3218,28.3747,18900.0
2009-04-06 09:50:00,37.56,37.73,37.54,37.73,15500.0,28.3747,28.5031,28.3596,28.5031,15500.0
2009-04-06 09:55:00,37.74,37.76,37.59,37.62,11200.0,28.5107,28.5258,28.3974,28.42,11200.0
2009-04-06 10:00:00,37.62,37.91,37.55,37.88,10300.0,28.42,28.6391,28.3672,28.6165,10300.0
2009-04-06 10:05:00,37.88,38.05,37.87,38.0,12900.0,28.6165,28.7449,28.6089,28.7071,12900.0
2009-04-06 10:10:00,38.01,38.03,37.76,37.76,13700.0,28.7147,28.7298,28.5258,28.5258,13700.0
2009-04-06 10:15:00,37.74,37.77,37.66,37.69,15800.0,28.5107,28.5334,28.4503,28.4729,15800.0
2009-04-06 10:20:00,37.69,37.73,37.6,37.73,9800.0,28.4729,28.5031,28.4049,28.5031,9800.0
2009-04-06 10:25:00,37.73,37.84,37.56,37.56,14900.0,28.5031,28.5862,28.3747,28.3747,14900.0
2009-04-06 10:30:00,37.56,37.61,37.51,37.6,10200.0,28.3747,28.4125,28.3369,28.4049,10200.0
2009-04-06 10:35:00,37.59,37.63,37.58,37.59,5800.0,28.3974,28.4276,28.3898,28.3974,5800.0
2009-04-06 10:40:00,37.59,37.71,37.59,37.69,11100.0,28.3974,28.488,28.3974,28.4729,11100.0
2009-04-06 10:45:00,37.68,37.84,37.62,37.8,12500.0,28.4654,28.5862,28.42,28.556,12500.0
2009-04-06 10:50:00,37.79,37.81,37.75,37.77,8800.0,28.5485,28.5636,28.5182,28.5334,8800.0
2009-04-06 10:55:00,37.77,37.82,37.69,37.76,17300.0,28.5334,28.5711,28.4729,28.5258,17300.0
2009-04-06 11:00:00,37.74,37.74,37.57,37.61,12600.0,28.5107,28.5107,28.3823,28.4125,12600.0
2009-04-06 11:05:00,37.61,37.61,37.46,37.58,18900.0,28.4125,28.4125,28.2992,28.3898,18900.0
2009-04-06 11:10:00,37.59,37.59,37.49,37.54,7200.0,28.3974,28.3974,28.3218,28.3596,7200.0
2009-04-06 11:15:00,37.52,37.63,37.51,37.6,17800.0,28.3445,28.4276,28.3369,28.4049,17800.0
2009-04-06 11:20:00,37.59,37.63,37.56,37.62,9600.0,28.3974,28.4276,28.3747,28.42,9600.0
2009-04-06 11:25:00,37.6,37.72,37.6,37.65,11700.0,28.4049,28.4956,28.4049,28.4427,11700.0
2009-04-06 11:30:00,37.66,37.73,37.65,37.71,12100.0,28.4503,28.5031,28.4427,28.488,12100.0
2009-04-06 11:35:00,37.71,37.74,37.55,37.6,11400.0,28.488,28.5107,28.3672,28.4049,11400.0
2009-04-06 11:40:00,37.61,37.63,37.51,37.53,12100.0,28.4125,28.4276,28.3369,28.352,12100.0
2009-04-06 11:45:00,37.54,37.6,37.49,37.54,15600.0,28.3596,28.4049,28.3218,28.3596,15600.0
2009-04-06 11:50:00,37.54,37.55,37.46,37.49,11900.0,28.3596,28.3672,28.2992,28.3218,11900.0
2009-04-06 11:55:00,37.49,37.59,37.48,37.59,12400.0,28.3218,28.3974,28.3143,28.3974,12400.0
2009-04-06 12:00:00,37.6,37.65,37.58,37.6,11200.0,28.4049,28.4427,28.3898,28.4049,11200.0
2009-04-06 12:05:00,37.6,37.74,37.58,37.73,16900.0,28.4049,28.5107,28.3898,28.5031,16900.0
2009-04-06 12:10:00,37.72,37.73,37.68,37.71,8400.0,28.4956,28.5031,28.4654,28.488,8400.0
2009-04-06 12:15:00,37.7,37.71,37.64,37.68,18700.0,28.4805,28.488,28.4351,28.4654,18700.0
2009-04-06 12:20:00,37.67,37.72,37.64,37.7,25000.0,28.4578,28.4956,28.4351,28.4805,25000.0
2009-04-06 12:25:00,37.7,37.75,37.69,37.73,16400.0,28.4805,28.5182,28.4729,28.5031,16400.0
2009-04-06 12:30:00,37.72,37.75,37.68,37.7,9800.0,28.4956,28.5182,28.4654,28.4805,9800.0
2009-04-06 12:35:00,37.7,37.71,37.6,37.65,10300.0,28.4805,28.488,28.4049,28.4427,10300.0
2009-04-06 12:40:00,37.64,37.73,37.6,37.73,13300.0,28.4351,28.5031,28.4049,28.5031,13300.0
2009-04-06 12:45:00,37.71,37.71,37.66,37.7,9500.0,28.488,28.488,28.4503,28.4805,9500.0
2009-04-06 12:50:00,37.71,37.83,37.68,37.81,14800.0,28.488,28.5787,28.4654,28.5636,14800.0
2009-04-06 12:55:00,37.84,37.94,37.83,37.94,17200.0,28.5862,28.6618,28.5787,28.6618,17200.0
2009-04-06 13:00:00,37.92,38.0,37.88,37.88,19500.0,28.6467,28.7071,28.6165,28.6165,19500.0
2009-04-06 13:05:00,37.9,37.92,37.83,37.84,12300.0,28.6316,28.6467,28.5787,28.5862,12300.0
2009-04-06 13:10:00,37.84,37.95,37.83,37.87,17100.0,28.5862,28.6693,28.5787,28.6089,17100.0
2009-04-06 13:15:00,37.87,37.9,37.73,37.74,13200.0,28.6089,28.6316,28.5031,28.5107,13200.0
2009-04-06 13:20:00,37.73,37.82,37.73,37.79,13100.0,28.5031,28.5711,28.5031,28.5485,13100.0
2009-04-06 13:25:00,37.8,37.81,37.7,37.7,15700.0,28.556,28.5636,28.4805,28.4805,15700.0
2009-04-06 13:30:00,37.7,37.71,37.59,37.6,10400.0,28.4805,28.488,28.3974,28.4049,10400.0
2009-04-06 13:35:00,37.58,37.61,37.49,37.52,9100.0,28.3898,28.4125,28.3218,28.3445,9100.0
2009-04-06 13:40:00,37.53,37.59,37.49,37.59,13600.0,28.352,28.3974,28.3218,28.3974,13600.0
2009-04-06 13:45:00,37.59,37.72,37.59,37.69,36900.0,28.3974,28.4956,28.3974,28.4729,36900.0
2009-04-06 13:50:00,37.68,37.71,37.67,37.7,27400.0,28.4654,28.488,28.4578,28.4805,27400.0
2009-04-06 13:55:00,37.7,37.71,37.66,37.69,25100.0,28.4805,28.488,28.4503,28.4729,25100.0
2009-04-06 14:00:00,37.7,37.72,37.66,37.67,31800.0,28.4805,28.4956,28.4503,28.4578,31800.0
2009-04-06 14:05:00,37.69,37.74,37.66,37.73,45200.0,28.4729,28.5107,28.4503,28.5031,45200.0
2009-04-06 14:10:00,37.73,37.8,37.65,37.71,24400.0,28.5031,28.556,28.4427,28.488,24400.0
2009-04-06 14:15:00,37.72,37.72,37.56,37.71,19500.0,28.4956,28.4956,28.3747,28.488,19500.0
2009-04-06 14:20:00,37.7,37.71,37.66,37.71,15100.0,28.4805,28.488,28.4503,28.488,15100.0
2009-04-06 14:25:00,37.71,37.86,37.67,37.83,44100.0,28.488,28.6013,28.4578,28.5787,44100.0
2009-04-06 14:30:00,37.82,37.85,37.58,37.62,28300.0,28.5711,28.5938,28.3898,28.42,28300.0
2009-04-06 14:35:00,37.61,37.62,37.57,37.6,12200.0,28.4125,28.42,28.3823,28.4049,12200.0
2009-04-06 14:40:00,37.59,37.62,37.53,37.6,15800.0,28.3974,28.42,28.352,28.4049,15800.0
2009-04-06 14:45:00,37.59,37.79,37.57,37.78,25500.0,28.3974,28.5485,28.3823,28.5409,25500.0
2009-04-06 14:50:00,37.76,38.0,37.74,37.9,19200.0,28.5258,28.7071,28.5107,28.6316,19200.0
2009-04-06 14:55:00,37.92,38.03,37.87,37.91,30700.0,28.6467,28.7298,28.6089,28.6391,30700.0
2009-04-06 15:00:00,37.9,37.91,37.79,37.84,27800.0,28.6316,28.6391,28.5485,28.5862,27800.0
2009-04-06 15:05:00,37.83,37.92,37.7,37.72,30600.0,28.5787,28.6467,28.4805,28.4956,30600.0
2009-04-06 15:10:00,37.72,37.79,37.69,37.72,39500.0,28.4956,28.5485,28.4729,28.4956,39500.0
2009-04-06 15:15:00,37.72,38.06,37.72,38.01,34800.0,28.4956,28.7524,28.4956,28.7147,34800.0
2009-04-06 15:20:00,38.01,38.07,37.93,38.02,46800.0,28.7147,28.76,28.6542,28.7222,46800.0
2009-04-06 15:25:00,38.03,38.06,37.86,37.96,51600.0,28.7298,28.7524,28.6013,28.6769,51600.0
2009-04-06 15:30:00,37.96,38.14,37.92,38.08,49600.0,28.6769,28.8129,28.6467,28.7675,49600.0
2009-04-06 15:35:00,38.08,38.09,37.96,37.96,51800.0,28.7675,28.7751,28.6769,28.6769,51800.0
2009-04-06 15:40:00,37.97,38.15,37.96,38.1,66500.0,28.6844,28.8204,28.6769,28.7827,66500.0
2009-04-06 15:45:00,38.1,38.12,37.95,38.0,106700.0,28.7827,28.7978,28.6693,28.7071,106700.0
2009-04-06 15:50:00,37.99,38.13,37.96,38.05,222400.0,28.6996,28.8053,28.6769,28.7449,222400.0
2009-04-06 15:55:00,38.06,38.1,37.74,37.87,598100.0,28.7524,28.7827,28.5107,28.6089,598100.0
2009-04-07 09:30:00,37.33,37.33,36.74,36.81,31600.0,28.201,28.201,27.7552,27.8081,31600.0
2009-04-07 09:35:00,36.89,37.07,36.55,36.68,39500.0,27.8686,28.0045,27.6117,27.7099,39500.0
2009-04-07 09:40:00,36.68,36.68,36.44,36.5,53000.0,27.7099,27.7099,27.5286,27.5739,53000.0
2009-04-07 09:45:00,36.5,36.59,36.39,36.56,24600.0,27.5739,27.6419,27.4908,27.6193,24600.0
2009-04-07 09:50:00,36.55,36.62,36.44,36.56,27200.0,27.6117,27.6646,27.5286,27.6193,27200.0
2009-04-07 09:55:00,36.56,36.86,36.56,36.82,59100.0,27.6193,27.8459,27.6193,27.8157,59100.0
2009-04-07 10:00:00,36.8,36.89,36.71,36.71,36800.0,27.8006,27.8686,27.7326,27.7326,36800.0
2009-04-07 10:05:00,36.68,36.8,36.67,36.76,37300.0,27.7099,27.8006,27.7024,27.7703,37300.0
2009-04-07 10:10:00,36.78,36.88,36.74,36.86,28400.0,27.7855,27.861,27.7552,27.8459,28400.0
2009-04-07 10:15:00,36.86,36.89,36.72,36.79,47300.0,27.8459,27.8686,27.7401,27.793,47300.0
2009-04-07 10:20:00,36.79,36.93,36.77,36.77,28500.0,27.793,27.8988,27.7779,27.7779,28500.0
2009-04-07 10:25:00,36.77,36.98,36.77,36.97,28300.0,27.7779,27.9365,27.7779,27.929,28300.0
2009-04-07 10:30:00,36.96,37.0,36.91,36.93,26700.0,27.9214,27.9517,27.8837,27.8988,26700.0
2009-04-07 10:35:00,36.94,37.01,36.88,36.96,30100.0,27.9063,27.9592,27.861,27.9214,30100.0
2009-04-07 10:40:00,36.96,36.97,36.85,36.9,24100.0,27.9214,27.929,27.8383,27.8761,24100.0
2009-04-07 10:45:00,36.89,37.02,36.87,36.98,27100.0,27.8686,27.9668,27.8534,27.9365,27100.0
2009-04-07 10:50:00,36.96,36.97,36.77,36.84,34000.0,27.9214,27.929,27.7779,27.8308,34000.0
2009-04-07 10:55:00,36.84,36.85,36.74,36.77,21800.0,27.8308,27.8383,27.7552,27.7779,21800.0
2009-04-07 11:00:00,36.75,36.88,36.74,36.85,32000.0,27.7628,27.861,27.7552,27.8383,32000.0
2009-04-07 11:05:00,36.83,36.85,36.74,36.74,37700.0,27.8232,27.8383,27.7552,27.7552,37700.0
2009-04-07 11:10:00,36.75,36.79,36.72,36.77,22900.0,27.7628,27.793,27.7401,27.7779,22900.0
2009-04-07 11:15:00,36.75,36.8,36.73,36.76,27300.0,27.7628,27.8006,27.7477,27.7703,27300.0
2009-04-07 11:20:00,36.75,36.85,36.74,36.81,22100.0,27.7628,27.8383,27.7552,27.8081,22100.0
2009-04-07 11:25:00,36.8,36.83,36.74,36.79,55700.0,27.8006,27.8232,27.7552,27.793,55700.0
2009-04-07 11:30:00,36.79,36.99,36.79,36.99,23800.0,27.793,27.9441,27.793,27.9441,23800.0
2009-04-07 11:35:00,36.99,36.99,36.75,36.81,21900.0,27.9441,27.9441,27.7628,27.8081,21900.0
2009-04-07 11:40:00,36.81,36.81,36.74,36.75,16400.0,27.8081,27.8081,27.7552,27.7628,16400.0
2009-04-07 11:45:00,36.76,36.83,36.75,36.79,16100.0,27.7703,27.8232,27.7628,27.793,16100.0
2009-04-07 11:50:00,36.78,36.86,36.77,36.84,15800.0,27.7855,27.8459,27.7779,27.8308,15800.0
2009-04-07 11:55:00,36.85,36.86,36.78,36.8,13600.0,27.8383,27.8459,27.7855,27.8006,13600.0
2009-04-07 12:00:00,36.8,36.82,36.75,36.76,21900.0,27.8006,27.8157,27.7628,27.7703,21900.0
2009-04-07 12:05:00,36.77,36.8,36.73,36.77,27600.0,27.7779,27.8006,27.7477,27.7779,27600.0
2009-04-07 12:10:00,36.78,36.84,36.75,36.77,45400.0,27.7855,27.8308,27.7628,27.7779,45400.0
2009-04-07 12:15:00,36.78,36.79,36.75,36.78,14300.0,27.7855,27.793,27.7628,27.7855,14300.0
2009-04-07 12:20:00,36.77,36.81,36.74,36.76,19200.0,27.7779,27.8081,27.7552,27.7703,19200.0
2009-04-07 12:25:00,36.75,36.75,36.7,36.72,56400.0,27.7628,27.7628,27.725,27.7401,56400.0
2009-04-07 12:30:00,36.73,36.75,36.71,36.74,19100.0,27.7477,27.7628,27.7326,27.7552,19100.0
2009-04-07 12:35:00,36.74,36.79,36.72,36.73,35200.0,27.7552,27.793,27.7401,27.7477,35200.0
2009-04-07 12:40:00,36.74,36.78,36.73,36.78,38500.0,27.7552,27.7855,27.7477,27.7855,38500.0
2009-04-07 12:45:00,36.78,36.78,36.75,36.76,18600.0,27.7855,27.7855,27.7628,27.7703,18600.0
2009-04-07 12:50:00,36.76,36.78,36.72,36.74,23600.0,27.7703,27.7855,27.7401,27.7552,23600.0
2009-04-07 12:55:00,36.74,36.8,36.74,36.8,16800.0,27.7552,27.8006,27.7552,27.8006,16800.0
2009-04-07 13:00:00,36.79,36.85,36.75,36.76,22700.0,27.793,27.8383,27.7628,27.7703,22700.0
2009-04-07 13:05:00,36.77,36.78,36.74,36.76,20000.0,27.7779,27.7855,27.7552,27.7703,20000.0
2009-04-07 13:10:00,36.76,36.77,36.71,36.74,24900.0,27.7703,27.7779,27.7326,27.7552,24900.0
2009-04-07 13:15:00,36.74,36.74,36.64,36.68,35000.0,27.7552,27.7552,27.6797,27.7099,35000.0
2009-04-07 13:20:00,36.67,36.68,36.53,36.53,23300.0,27.7024,27.7099,27.5966,27.5966,23300.0
2009-04-07 13:25:00,36.53,36.55,36.51,36.54,8700.0,27.5966,27.6117,27.5815,27.6041,8700.0
2009-04-07 13:30:00,36.53,36.53,36.38,36.41,41100.0,27.5966,27.5966,27.4833,27.5059,41100.0
2009-04-07 13:35:00,36.41,36.41,36.37,36.39,16700.0,27.5059,27.5059,27.4757,27.4908,16700.0
2009-04-07 13:40:00,36.38,36.45,36.37,36.44,20200.0,27.4833,27.5362,27.4757,27.5286,20200.0
2009-04-07 13:45:00,36.43,36.45,36.4,36.43,14200.0,27.5211,27.5362,27.4984,27.5211,14200.0
2009-04-07 13:50:00,36.42,36.51,36.38,36.51,24400.0,27.5135,27.5815,27.4833,27.5815,24400.0
2009-04-07 13:55:00,36.5,36.51,36.43,36.45,20600.0,27.5739,27.5815,27.5211,27.5362,20600.0
2009-04-07 14:00:00,36.43,36.43,36.35,36.36,19600.0,27.5211,27.5211,27.4606,27.4682,19600.0
2009-04-07 14:05:00,36.35,36.43,36.34,36.42,23500.0,27.4606,27.5211,27.4531,27.5135,23500.0
2009-04-07 14:10:00,36.41,36.44,36.4,36.43,18500.0,27.5059,27.5286,27.4984,27.5211,18500.0
2009-04-07 14:15:00,36.43,36.49,36.43,36.47,33000.0,27.5211,27.5664,27.5211,27.5513,33000.0
2009-04-07 14:20:00,36.48,36.5,36.4,36.41,30900.0,27.5588,27.5739,27.4984,27.5059,30900.0
2009-04-07 14:25:00,36.4,36.5,36.39,36.47,31500.0,27.4984,27.5739,27.4908,27.5513,31500.0
2009-04-07 14:30:00,36.47,36.47,36.38,36.43,24400.0,27.5513,27.5513,27.4833,27.5211,24400.0
2009-04-07 14:35:00,36.42,36.45,36.38,36.43,40000.0,27.5135,27.5362,27.4833,27.5211,40000.0
2009-04-07 14:40:00,36.42,36.5,36.42,36.48,33900.0,27.5135,27.5739,27.5135,27.5588,33900.0
2009-04-07 14:45:00,36.47,36.56,36.47,36.52,56800.0,27.5513,27.6193,27.5513,27.589,56800.0
2009-04-07 14:50:00,36.52,36.62,36.5,36.59,27800.0,27.589,27.6646,27.5739,27.6419,27800.0
2009-04-07 14:55:00,36.59,36.66,36.59,36.65,21300.0,27.6419,27.6948,27.6419,27.6872,21300.0
2009-04-07 15:00:00,36.65,36.66,36.56,36.57,54100.0,27.6872,27.6948,27.6193,27.6268,54100.0
2009-04-07 15:05:00,36.59,36.71,36.57,36.7,30300.0,27.6419,27.7326,27.6268,27.725,30300.0
2009-04-07 15:10:00,36.71,36.87,36.71,36.77,70000.0,27.7326,27.8534,27.7326,27.7779,70000.0
2009-04-07 15:15:00,36.77,36.91,36.77,36.9,45200.0,27.7779,27.8837,27.7779,27.8761,45200.0
2009-04-07 15:20:00,36.89,36.92,36.83,36.84,48500.0,27.8686,27.8912,27.8232,27.8308,48500.0
2009-04-07 15:25:00,36.84,36.85,36.77,36.78,65900.0,27.8308,27.8383,27.7779,27.7855,65900.0
2009-04-07 15:30:00,36.78,36.9,36.75,36.9,53100.0,27.7855,27.8761,27.7628,27.8761,53100.0
2009-04-07 15:35:00,36.88,36.9,36.76,36.87,75600.0,27.861,27.8761,27.7703,27.8534,75600.0
2009-04-07 15:40:00,36.84,36.99,36.81,36.9,108000.0,27.8308,27.9441,27.8081,27.8761,108000.0
2009-04-07 15:45:00,36.9,36.93,36.81,36.82,89100.0,27.8761,27.8988,27.8081,27.8157,89100.0
2009-04-07 15:50:00,36.82,36.83,36.71,36.71,73600.0,27.8157,27.8232,27.7326,27.7326,73600.0
2009-04-07 15:55:00,36.72,36.75,36.61,36.61,101300.0,27.7401,27.7628,27.657,27.657,101300.0
2009-04-08 09:30:00,36.7,37.18,36.7,37.04,14800.0,27.725,28.0876,27.725,27.9819,14800.0
2009-04-08 09:35:00,37.04,37.19,36.86,37.08,13100.0,27.9819,28.0952,27.8459,28.0121,13100.0
2009-04-08 09:40:00,37.14,37.22,36.95,37.16,10300.0,28.0574,28.1179,27.9139,28.0725,10300.0
2009-04-08 09:45:00,37.18,37.26,37.16,37.17,18800.0,28.0876,28.1481,28.0725,28.0801,18800.0
2009-04-08 09:50:00,37.17,37.17,37.04,37.11,24500.0,28.0801,28.0801,27.9819,28.0348,24500.0
2009-04-08 09:55:00,37.09,37.1,36.96,36.99,13200.0,28.0196,28.0272,27.9214,27.9441,13200.0
2009-04-08 10:00:00,36.98,36.98,36.84,36.84,25100.0,27.9365,27.9365,27.8308,27.8308,25100.0
2009-04-08 10:05:00,36.84,36.85,36.75,36.75,18200.0,27.8308,27.8383,27.7628,27.7628,18200.0
2009-04-08 10:10:00,36.75,36.75,36.6,36.6,29700.0,27.7628,27.7628,27.6495,27.6495,29700.0
2009-04-08 10:15:00,36.6,36.62,36.38,36.4,33500.0,27.6495,27.6646,27.4833,27.4984,33500.0
2009-04-08 10:20:00,36.4,36.41,36.27,36.31,19600.0,27.4984,27.5059,27.4002,27.4304,19600.0
2009-04-08 10:25:00,36.31,36.33,36.17,36.22,22900.0,27.4304,27.4455,27.3246,27.3624,22900.0
2009-04-08 10:30:00,36.22,36.28,36.17,36.25,13000.0,27.3624,27.4077,27.3246,27.3851,13000.0
2009-04-08 10:35:00,36.26,36.32,36.17,36.25,23900.0,27.3926,27.438,27.3246,27.3851,23900.0
2009-04-08 10:40:00,36.27,36.27,36.22,36.26,21600.0,27.4002,27.4002,27.3624,27.3926,21600.0
2009-04-08 10:45:00,36.26,36.27,36.12,36.16,52700.0,27.3926,27.4002,27.2869,27.3171,52700.0
2009-04-08 10:50:00,36.13,36.23,36.12,36.19,37100.0,27.2944,27.37,27.2869,27.3397,37100.0
2009-04-08 10:55:00,36.19,36.3,36.14,36.23,38100.0,27.3397,27.4228,27.302,27.37,38100.0
2009-04-08 11:00:00,36.24,36.42,36.24,36.4,61700.0,27.3775,27.5135,27.3775,27.4984,61700.0
2009-04-08 11:05:00,36.39,36.48,36.37,36.44,23500.0,27.4908,27.5588,27.4757,27.5286,23500.0
2009-04-08 11:10:00,36.44,36.47,36.41,36.47,13600.0,27.5286,27.5513,27.5059,27.5513,13600.0
2009-04-08 11:15:00,36.48,36.52,36.35,36.36,36500.0,27.5588,27.589,27.4606,27.4682,36500.0
2009-04-08 11:20:00,36.35,36.4,36.31,36.37,33000.0,27.4606,27.4984,27.4304,27.4757,33000.0
2009-04-08 11:25:00,36.36,36.46,36.36,36.37,25300.0,27.4682,27.5437,27.4682,27.4757,25300.0
2009-04-08 11:30:00,36.36,36.37,36.28,36.3,34000.0,27.4682,27.4757,27.4077,27.4228,34000.0
2009-04-08 11:35:00,36.3,36.43,36.28,36.41,25900.0,27.4228,27.5211,27.4077,27.5059,25900.0
2009-04-08 11:40:00,36.42,36.43,36.32,36.32,21300.0,27.5135,27.5211,27.438,27.438,21300.0
2009-04-08 11:45:00,36.34,36.37,36.29,36.29,19700.0,27.4531,27.4757,27.4153,27.4153,19700.0
2009-04-08 11:50:00,36.3,36.34,36.28,36.31,39500.0,27.4228,27.4531,27.4077,27.4304,39500.0
2009-04-08 11:55:00,36.32,36.37,36.3,36.32,31400.0,27.438,27.4757,27.4228,27.438,31400.0
2009-04-08 12:00:00,36.32,36.37,36.21,36.21,33800.0,27.438,27.4757,27.3549,27.3549,33800.0
2009-04-08 12:05:00,36.22,36.24,36.15,36.16,20200.0,27.3624,27.3775,27.3095,27.3171,20200.0
2009-04-08 12:10:00,36.15,36.22,36.11,36.11,57500.0,27.3095,27.3624,27.2793,27.2793,57500.0
2009-04-08 12:15:00,36.11,36.25,36.07,36.24,50700.0,27.2793,27.3851,27.2491,27.3775,50700.0
2009-04-08 12:20:00,36.23,36.25,36.21,36.24,20500.0,27.37,27.3851,27.3549,27.3775,20500.0
2009-04-08 12:25:00,36.24,36.26,36.21,36.21,12000.0,27.3775,27.3926,27.3549,27.3549,12000.0
2009-04-08 12:30:00,36.21,36.24,36.21,36.22,6900.0,27.3549,27.3775,27.3549,27.3624,6900.0
2009-04-08 12:35:00,36.22,36.22,36.12,36.14,16700.0,27.3624,27.3624,27.2869,27.302,16700.0
2009-04-08 12:40:00,36.14,36.27,36.14,36.22,25800.0,27.302,27.4002,27.302,27.3624,25800.0
2009-04-08 12:45:00,36.23,36.28,36.22,36.26,26000.0,27.37,27.4077,27.3624,27.3926,26000.0
2009-04-08 12:50:00,36.27,36.32,36.26,36.32,53800.0,27.4002,27.438,27.3926,27.438,53800.0
2009-04-08 12:55:00,36.32,36.44,36.3,36.35,15500.0,27.438,27.5286,27.4228,27.4606,15500.0
2009-04-08 13:00:00,36.36,36.41,36.35,36.37,15200.0,27.4682,27.5059,27.4606,27.4757,15200.0
2009-04-08 13:05:00,36.37,36.47,36.37,36.45,23400.0,27.4757,27.5513,27.4757,27.5362,23400.0
2009-04-08 13:10:00,36.44,36.52,36.43,36.52,31100.0,27.5286,27.589,27.5211,27.589,31100.0
2009-04-08 13:15:00,36.5,36.58,36.42,36.43,29800.0,27.5739,27.6344,27.5135,27.5211,29800.0
2009-04-08 13:20:00,36.43,36.57,36.43,36.57,21400.0,27.5211,27.6268,27.5211,27.6268,21400.0
2009-04-08 13:25:00,36.57,36.59,36.54,36.56,16700.0,27.6268,27.6419,27.6041,27.6193,16700.0
2009-04-08 13:30:00,36.57,36.64,36.56,36.62,19200.0,27.6268,27.6797,27.6193,27.6646,19200.0
2009-04-08 13:35:00,36.61,36.61,36.46,36.48,14300.0,27.657,27.657,27.5437,27.5588,14300.0
2009-04-08 13:40:00,36.47,36.59,36.47,36.58,13800.0,27.5513,27.6419,27.5513,27.6344,13800.0
2009-04-08 13:45:00,36.58,36.61,36.55,36.6,19400.0,27.6344,27.657,27.6117,27.6495,19400.0
2009-04-08 13:50:00,36.6,36.63,36.56,36.57,14200.0,27.6495,27.6721,27.6193,27.6268,14200.0
2009-04-08 13:55:00,36.57,36.64,36.57,36.61,8000.0,27.6268,27.6797,27.6268,27.657,8000.0
2009-04-08 14:00:00,36.61,36.61,36.46,36.5,32000.0,27.657,27.657,27.5437,27.5739,32000.0
2009-04-08 14:05:00,36.5,36.51,36.41,36.43,27900.0,27.5739,27.5815,27.5059,27.5211,27900.0
2009-04-08 14:10:00,36.4,36.55,36.4,36.54,23900.0,27.4984,27.6117,27.4984,27.6041,23900.0
2009-04-08 14:15:00,36.53,36.53,36.38,36.42,16200.0,27.5966,27.5966,27.4833,27.5135,16200.0
2009-04-08 14:20:00,36.43,36.45,36.32,36.35,17900.0,27.5211,27.5362,27.438,27.4606,17900.0
2009-04-08 14:25:00,36.33,36.33,36.28,36.32,34800.0,27.4455,27.4455,27.4077,27.438,34800.0
2009-04-08 14:30:00,36.32,36.33,36.23,36.25,13900.0,27.438,27.4455,27.37,27.3851,13900.0
2009-04-08 14:35:00,36.24,36.33,36.2,36.24,34400.0,27.3775,27.4455,27.3473,27.3775,34400.0
2009-04-08 14:40:00,36.24,36.42,36.2,36.37,33100.0,27.3775,27.5135,27.3473,27.4757,33100.0
2009-04-08 14:45:00,36.38,36.41,36.36,36.37,23700.0,27.4833,27.5059,27.4682,27.4757,23700.0
2009-04-08 14:50:00,36.37,36.38,36.23,36.24,26900.0,27.4757,27.4833,27.37,27.3775,26900.0
2009-04-08 14:55:00,36.25,36.28,36.17,36.27,17300.0,27.3851,27.4077,27.3246,27.4002,17300.0
2009-04-08 15:00:00,36.27,36.28,36.08,36.08,48500.0,27.4002,27.4077,27.2566,27.2566,48500.0
2009-04-08 15:05:00,36.08,36.16,36.03,36.07,54100.0,27.2566,27.3171,27.2189,27.2491,54100.0
2009-04-08 15:10:00,36.05,36.16,36.01,36.16,41400.0,27.234,27.3171,27.2038,27.3171,41400.0
2009-04-08 15:15:00,36.15,36.19,36.13,36.18,33200.0,27.3095,27.3397,27.2944,27.3322,33200.0
2009-04-08 15:20:00,36.19,36.27,36.12,36.27,40200.0,27.3397,27.4002,27.2869,27.4002,40200.0
2009-04-08 15:25:00,36.28,36.35,36.21,36.24,35400.0,27.4077,27.4606,27.3549,27.3775,35400.0
2009-04-08 15:30:00,36.25,36.44,36.24,36.4,37800.0,27.3851,27.5286,27.3775,27.4984,37800.0
2009-04-08 15:35:00,36.39,36.45,36.35,36.45,26100.0,27.4908,27.5362,27.4606,27.5362,26100.0
2009-04-08 15:40:00,36.46,36.52,36.41,36.51,41600.0,27.5437,27.589,27.5059,27.5815,41600.0
2009-04-08 15:45:00,36.53,36.59,36.4,36.5,45600.0,27.5966,27.6419,27.4984,27.5739,45600.0
2009-04-08 15:50:00,36.5,36.57,36.42,36.47,45300.0,27.5739,27.6268,27.5135,27.5513,45300.0
2009-04-08 15:55:00,36.43,36.55,36.43,36.54,59400.0,27.5211,27.6117,27.5211,27.6041,59400.0
2009-04-09 09:30:00,37.16,38.78,37.16,38.02,36500.0,28.0725,29.2964,28.0725,28.7222,36500.0
2009-04-09 09:35:00,38.02,38.23,37.8,38.09,54700.0,28.7222,28.8809,28.556,28.7751,54700.0
2009-04-09 09:40:00,38.05,38.23,37.92,38.2,66600.0,28.7449,28.8809,28.6467,28.8582,66600.0
2009-04-09 09:45:00,38.22,38.43,38.21,38.35,96400.0,28.8733,29.032,28.8658,28.9715,96400.0
2009-04-09 09:50:00,38.35,38.56,38.33,38.51,89400.0,28.9715,29.1302,28.9564,29.0924,89400.0
2009-04-09 09:55:00,38.51,38.64,38.47,38.63,60100.0,29.0924,29.1906,29.0622,29.183,60100.0
2009-04-09 10:00:00,38.64,38.92,38.61,38.83,54700.0,29.1906,29.4021,29.1679,29.3341,54700.0
2009-04-09 10:05:00,38.83,38.83,38.66,38.72,19700.0,29.3341,29.3341,29.2057,29.251,19700.0
2009-04-09 10:10:00,38.71,38.76,38.65,38.71,24700.0,29.2435,29.2812,29.1981,29.2435,24700.0
2009-04-09 10:15:00,38.69,38.72,38.62,38.62,30200.0,29.2284,29.251,29.1755,29.1755,30200.0
2009-04-09 10:20:00,38.64,38.72,38.6,38.69,17000.0,29.1906,29.251,29.1604,29.2284,17000.0
2009-04-09 10:25:00,38.66,38.75,38.64,38.75,25200.0,29.2057,29.2737,29.1906,29.2737,25200.0
2009-04-09 10:30:00,38.74,38.76,38.68,38.7,26900.0,29.2661,29.2812,29.2208,29.2359,26900.0
2009-04-09 10:35:00,38.69,38.77,38.66,38.69,45000.0,29.2284,29.2888,29.2057,29.2284,45000.0
2009-04-09 10:40:00,38.69,38.69,38.56,38.56,14900.0,29.2284,29.2284,29.1302,29.1302,14900.0
2009-04-09 10:45:00,38.57,38.57,38.49,38.5,43700.0,29.1377,29.1377,29.0773,29.0848,43700.0
2009-04-09 10:50:00,38.49,38.55,38.49,38.55,9700.0,29.0773,29.1226,29.0773,29.1226,9700.0
2009-04-09 10:55:00,38.53,38.55,38.47,38.5,13200.0,29.1075,29.1226,29.0622,29.0848,13200.0
2009-04-09 11:00:00,38.51,38.67,38.48,38.65,10800.0,29.0924,29.2133,29.0697,29.1981,10800.0
2009-04-09 11:05:00,38.64,38.69,38.62,38.68,12200.0,29.1906,29.2284,29.1755,29.2208,12200.0
2009-04-09 11:10:00,38.69,38.72,38.67,38.67,14100.0,29.2284,29.251,29.2133,29.2133,14100.0
2009-04-09 11:15:00,38.68,38.79,38.66,38.79,22300.0,29.2208,29.3039,29.2057,29.3039,22300.0
2009-04-09 11:20:00,38.79,38.83,38.78,38.8,12900.0,29.3039,29.3341,29.2964,29.3115,12900.0
2009-04-09 11:25:00,38.8,38.82,38.68,38.71,10900.0,29.3115,29.3266,29.2208,29.2435,10900.0
2009-04-09 11:30:00,38.71,38.77,38.71,38.71,6500.0,29.2435,29.2888,29.2435,29.2435,6500.0
2009-04-09 11:35:00,38.72,38.74,38.7,38.73,7100.0,29.251,29.2661,29.2359,29.2586,7100.0
2009-04-09 11:40:00,38.73,38.73,38.66,38.66,9500.0,29.2586,29.2586,29.2057,29.2057,9500.0
2009-04-09 11:45:00,38.65,38.8,38.65,38.8,6700.0,29.1981,29.3115,29.1981,29.3115,6700.0
2009-04-09 11:50:00,38.8,38.81,38.74,38.76,7500.0,29.3115,29.319,29.2661,29.2812,7500.0
2009-04-09 11:55:00,38.76,38.88,38.74,38.88,10500.0,29.2812,29.3719,29.2661,29.3719,10500.0
2009-04-09 12:00:00,38.88,38.91,38.86,38.86,38300.0,29.3719,29.3946,29.3568,29.3568,38300.0
2009-04-09 12:05:00,38.85,38.92,38.83,38.92,17300.0,29.3492,29.4021,29.3341,29.4021,17300.0
2009-04-09 12:10:00,38.92,38.96,38.9,38.91,35100.0,29.4021,29.4323,29.387,29.3946,35100.0
2009-04-09 12:15:00,38.91,38.91,38.85,38.87,24700.0,29.3946,29.3946,29.3492,29.3643,24700.0
2009-04-09 12:20:00,38.87,38.87,38.85,38.85,19700.0,29.3643,29.3643,29.3492,29.3492,19700.0
2009-04-09 12:25:00,38.85,38.94,38.84,38.94,25000.0,29.3492,29.4172,29.3417,29.4172,25000.0
2009-04-09 12:30:00,38.95,39.0,38.95,38.97,15000.0,29.4248,29.4626,29.4248,29.4399,15000.0
2009-04-09 12:35:00,38.98,38.99,38.96,38.99,9400.0,29.4474,29.455,29.4323,29.455,9400.0
2009-04-09 12:40:00,38.99,38.99,38.95,38.96,15700.0,29.455,29.455,29.4248,29.4323,15700.0
2009-04-09 12:45:00,38.95,38.97,38.88,38.9,17800.0,29.4248,29.4399,29.3719,29.387,17800.0
2009-04-09 12:50:00,38.89,38.9,38.83,38.83,11800.0,29.3795,29.387,29.3341,29.3341,11800.0
2009-04-09 12:55:00,38.83,38.88,38.83,38.87,13600.0,29.3341,29.3719,29.3341,29.3643,13600.0
2009-04-09 13:00:00,38.87,38.94,38.87,38.91,20500.0,29.3643,29.4172,29.3643,29.3946,20500.0
2009-04-09 13:05:00,38.9,39.0,38.9,39.0,11800.0,29.387,29.4626,29.387,29.4626,11800.0
2009-04-09 13:10:00,39.0,39.05,38.99,39.01,17600.0,29.4626,29.5003,29.455,29.4701,17600.0
2009-04-09 13:15:00,39.01,39.03,38.99,39.0,33600.0,29.4701,29.4852,29.455,29.4626,33600.0
2009-04-09 13:20:00,39.0,39.14,39.0,39.07,29400.0,29.4626,29.5683,29.4626,29.5154,29400.0
2009-04-09 13:25:00,39.07,39.07,39.03,39.03,22300.0,29.5154,29.5154,29.4852,29.4852,22300.0
2009-04-09 13:30:00,39.04,39.07,38.82,39.06,93900.0,29.4928,29.5154,29.3266,29.5079,93900.0
2009-04-09 13:35:00,39.06,39.07,39.05,39.05,17100.0,29.5079,29.5154,29.5003,29.5003,17100.0
2009-04-09 13:40:00,39.05,39.08,39.04,39.05,31700.0,29.5003,29.523,29.4928,29.5003,31700.0
2009-04-09 13:45:00,39.05,39.09,39.04,39.07,23600.0,29.5003,29.5305,29.4928,29.5154,23600.0
2009-04-09 13:50:00,39.07,39.09,39.05,39.09,29600.0,29.5154,29.5305,29.5003,29.5305,29600.0
2009-04-09 13:55:00,39.1,39.2,39.09,39.19,30300.0,29.5381,29.6136,29.5305,29.6061,30300.0
2009-04-09 14:00:00,39.19,39.21,39.16,39.17,23200.0,29.6061,29.6212,29.5834,29.591,23200.0
2009-04-09 14:05:00,39.18,39.18,39.15,39.15,16300.0,29.5985,29.5985,29.5759,29.5759,16300.0
2009-04-09 14:10:00,39.15,39.17,39.08,39.08,34200.0,29.5759,29.591,29.523,29.523,34200.0
2009-04-09 14:15:00,39.1,39.1,39.0,39.03,39600.0,29.5381,29.5381,29.4626,29.4852,39600.0
2009-04-09 14:20:00,39.03,39.05,38.99,39.02,28300.0,29.4852,29.5003,29.455,29.4777,28300.0
2009-04-09 14:25:00,39.03,39.05,39.01,39.05,32900.0,29.4852,29.5003,29.4701,29.5003,32900.0
2009-04-09 14:30:00,39.04,39.06,38.99,39.03,26900.0,29.4928,29.5079,29.455,29.4852,26900.0
2009-04-09 14:35:00,39.04,39.11,39.02,39.1,32500.0,29.4928,29.5457,29.4777,29.5381,32500.0
2009-04-09 14:40:00,39.1,39.14,39.06,39.06,18500.0,29.5381,29.5683,29.5079,29.5079,18500.0
2009-04-09 14:45:00,39.07,39.13,39.05,39.05,70100.0,29.5154,29.5608,29.5003,29.5003,70100.0
2009-04-09 14:50:00,39.06,39.07,38.98,39.0,36400.0,29.5079,29.5154,29.4474,29.4626,36400.0
2009-04-09 14:55:00,38.99,39.01,38.96,38.99,31300.0,29.455,29.4701,29.4323,29.455,31300.0
2009-04-09 15:00:00,39.0,39.03,38.98,39.03,38200.0,29.4626,29.4852,29.4474,29.4852,38200.0
2009-04-09 15:05:00,39.03,39.04,38.98,38.99,39500.0,29.4852,29.4928,29.4474,29.455,39500.0
2009-04-09 15:10:00,38.98,38.99,38.86,38.86,36500.0,29.4474,29.455,29.3568,29.3568,36500.0
2009-04-09 15:15:00,38.86,38.94,38.81,38.92,31200.0,29.3568,29.4172,29.319,29.4021,31200.0
2009-04-09 15:20:00,38.91,38.94,38.88,38.91,50800.0,29.3946,29.4172,29.3719,29.3946,50800.0
2009-04-09 15:25:00,38.91,38.99,38.9,38.99,49800.0,29.3946,29.455,29.387,29.455,49800.0
2009-04-09 15:30:00,38.99,39.02,38.95,39.01,71500.0,29.455,29.4777,29.4248,29.4701,71500.0
2009-04-09 15:35:00,39.0,39.04,38.95,38.97,85300.0,29.4626,29.4928,29.4248,29.4399,85300.0
2009-04-09 15:40:00,38.97,39.01,38.87,38.95,64600.0,29.4399,29.4701,29.3643,29.4248,64600.0
2009-04-09 15:45:00,38.95,39.01,38.91,39.0,59700.0,29.4248,29.4701,29.3946,29.4626,59700.0
2009-04-09 15:50:00,39.0,39.02,38.92,39.01,89400.0,29.4626,29.4777,29.4021,29.4701,89400.0
2009-04-09 15:55:00,39.01,39.1,38.98,39.09,81000.0,29.4701,29.5381,29.4474,29.5305,81000.0
2009-04-13 09:30:00,37.54,37.77,36.51,37.44,77200.0,28.3596,28.5334,27.5815,28.2841,77200.0
2009-04-13 09:35:00,37.45,37.56,37.4,37.52,90900.0,28.2916,28.3747,28.2538,28.3445,90900.0
2009-04-13 09:40:00,37.52,37.54,37.1,37.1,66400.0,28.3445,28.3596,28.0272,28.0272,66400.0
2009-04-13 09:45:00,37.12,37.23,37.05,37.05,26800.0,28.0423,28.1254,27.9894,27.9894,26800.0
2009-04-13 09:50:00,37.03,37.03,36.87,36.89,30400.0,27.9743,27.9743,27.8534,27.8686,30400.0
2009-04-13 09:55:00,36.89,36.9,36.66,36.67,60800.0,27.8686,27.8761,27.6948,27.7024,60800.0
2009-04-13 10:00:00,36.69,36.8,36.66,36.8,48800.0,27.7175,27.8006,27.6948,27.8006,48800.0
2009-04-13 10:05:00,36.79,36.98,36.77,36.91,52800.0,27.793,27.9365,27.7779,27.8837,52800.0
2009-04-13 10:10:00,36.91,37.31,36.91,37.31,33500.0,27.8837,28.1858,27.8837,28.1858,33500.0
2009-04-13 10:15:00,37.29,37.33,37.13,37.17,25500.0,28.1707,28.201,28.0499,28.0801,25500.0
2009-04-13 10:20:00,37.18,37.38,37.18,37.31,21200.0,28.0876,28.2387,28.0876,28.1858,21200.0
2009-04-13 10:25:00,37.3,37.3,37.17,37.18,16300.0,28.1783,28.1783,28.0801,28.0876,16300.0
2009-04-13 10:30:00,37.17,37.17,36.94,37.02,31200.0,28.0801,28.0801,27.9063,27.9668,31200.0
2009-04-13 10:35:00,37.02,37.17,37.01,37.05,26300.0,27.9668,28.0801,27.9592,27.9894,26300.0
2009-04-13 10:40:00,37.02,37.09,36.96,37.07,16400.0,27.9668,28.0196,27.9214,28.0045,16400.0
2009-04-13 10:45:00,37.07,37.07,36.99,37.06,17800.0,28.0045,28.0045,27.9441,27.997,17800.0
2009-04-13 10:50:00,37.06,37.21,37.04,37.05,34000.0,27.997,28.1103,27.9819,27.9894,34000.0
2009-04-13 10:55:00,37.04,37.05,36.95,36.98,28400.0,27.9819,27.9894,27.9139,27.9365,28400.0
2009-04-13 11:00:00,36.99,37.0,36.73,36.75,45000.0,27.9441,27.9517,27.7477,27.7628,45000.0
2009-04-13 11:05:00,36.76,36.8,36.73,36.76,31400.0,27.7703,27.8006,27.7477,27.7703,31400.0
2009-04-13 11:10:00,36.76,36.87,36.76,36.79,18400.0,27.7703,27.8534,27.7703,27.793,18400.0
2009-04-13 11:15:00,36.8,36.84,36.73,36.84,20500.0,27.8006,27.8308,27.7477,27.8308,20500.0
2009-04-13 11:20:00,36.82,36.87,36.79,36.81,13600.0,27.8157,27.8534,27.793,27.8081,13600.0
2009-04-13 11:25:00,36.82,37.02,36.78,36.93,21800.0,27.8157,27.9668,27.7855,27.8988,21800.0
2009-04-13 11:30:00,36.93,36.97,36.89,36.93,23200.0,27.8988,27.929,27.8686,27.8988,23200.0
2009-04-13 11:35:00,36.93,36.94,36.88,36.9,15400.0,27.8988,27.9063,27.861,27.8761,15400.0
2009-04-13 11:40:00,36.89,36.92,36.79,36.8,20100.0,27.8686,27.8912,27.793,27.8006,20100.0
2009-04-13 11:45:00,36.8,36.86,36.78,36.85,10300.0,27.8006,27.8459,27.7855,27.8383,10300.0
2009-04-13 11:50:00,36.84,36.85,36.74,36.79,23800.0,27.8308,27.8383,27.7552,27.793,23800.0
2009-04-13 11:55:00,36.79,36.92,36.79,36.9,16100.0,27.793,27.8912,27.793,27.8761,16100.0
2009-04-13 12:00:00,36.89,36.91,36.88,36.88,14100.0,27.8686,27.8837,27.861,27.861,14100.0
2009-04-13 12:05:00,36.88,36.92,36.85,36.88,10000.0,27.861,27.8912,27.8383,27.861,10000.0
2009-04-13 12:10:00,36.87,36.92,36.85,36.92,12000.0,27.8534,27.8912,27.8383,27.8912,12000.0
2009-04-13 12:15:00,36.92,37.1,36.91,37.1,22300.0,27.8912,28.0272,27.8837,28.0272,22300.0
2009-04-13 12:20:00,37.09,37.14,37.09,37.14,14900.0,28.0196,28.0574,28.0196,28.0574,14900.0
2009-04-13 12:25:00,37.12,37.15,37.03,37.15,19700.0,28.0423,28.065,27.9743,28.065,19700.0
2009-04-13 12:30:00,37.15,37.28,37.13,37.26,14000.0,28.065,28.1632,28.0499,28.1481,14000.0
2009-04-13 12:35:00,37.26,37.28,37.25,37.27,12000.0,28.1481,28.1632,28.1405,28.1556,12000.0
2009-04-13 12:40:00,37.26,37.32,37.26,37.3,15000.0,28.1481,28.1934,28.1481,28.1783,15000.0
2009-04-13 12:45:00,37.3,37.3,37.26,37.29,10800.0,28.1783,28.1783,28.1481,28.1707,10800.0
2009-04-13 12:50:00,37.28,37.35,37.28,37.34,10300.0,28.1632,28.2161,28.1632,28.2085,10300.0
2009-04-13 12:55:00,37.34,37.4,37.33,37.39,9700.0,28.2085,28.2538,28.201,28.2463,9700.0
2009-04-13 13:00:00,37.39,37.39,37.25,37.29,20400.0,28.2463,28.2463,28.1405,28.1707,20400.0
2009-04-13 13:05:00,37.29,37.32,37.29,37.29,12100.0,28.1707,28.1934,28.1707,28.1707,12100.0
2009-04-13 13:10:00,37.29,37.35,37.27,37.34,21500.0,28.1707,28.2161,28.1556,28.2085,21500.0
2009-04-13 13:15:00,37.34,37.37,37.32,37.36,13800.0,28.2085,28.2312,28.1934,28.2236,13800.0
2009-04-13 13:20:00,37.38,37.53,37.38,37.46,31400.0,28.2387,28.352,28.2387,28.2992,31400.0
2009-04-13 13:25:00,37.46,37.47,37.4,37.43,13600.0,28.2992,28.3067,28.2538,28.2765,13600.0
2009-04-13 13:30:00,37.44,37.49,37.44,37.46,15300.0,28.2841,28.3218,28.2841,28.2992,15300.0
2009-04-13 13:35:00,37.46,37.51,37.44,37.51,15900.0,28.2992,28.3369,28.2841,28.3369,15900.0
2009-04-13 13:40:00,37.5,37.56,37.48,37.53,17500.0,28.3294,28.3747,28.3143,28.352,17500.0
2009-04-13 13:45:00,37.53,37.64,37.53,37.61,15900.0,28.352,28.4351,28.352,28.4125,15900.0
2009-04-13 13:50:00,37.62,37.7,37.6,37.7,9500.0,28.42,28.4805,28.4049,28.4805,9500.0
2009-04-13 13:55:00,37.69,37.76,37.67,37.76,8800.0,28.4729,28.5258,28.4578,28.5258,8800.0
2009-04-13 14:00:00,37.74,37.81,37.73,37.74,19600.0,28.5107,28.5636,28.5031,28.5107,19600.0
2009-04-13 14:05:00,37.74,37.75,37.7,37.7,11800.0,28.5107,28.5182,28.4805,28.4805,11800.0
2009-04-13 14:10:00,37.71,37.71,37.58,37.58,21100.0,28.488,28.488,28.3898,28.3898,21100.0
2009-04-13 14:15:00,37.58,37.66,37.57,37.66,20200.0,28.3898,28.4503,28.3823,28.4503,20200.0
2009-04-13 14:20:00,37.67,37.7,37.63,37.7,21100.0,28.4578,28.4805,28.4276,28.4805,21100.0
2009-04-13 14:25:00,37.7,37.74,37.68,37.71,20200.0,28.4805,28.5107,28.4654,28.488,20200.0
2009-04-13 14:30:00,37.7,37.82,37.69,37.8,34600.0,28.4805,28.5711,28.4729,28.556,34600.0
2009-04-13 14:35:00,37.81,37.83,37.76,37.76,17700.0,28.5636,28.5787,28.5258,28.5258,17700.0
2009-04-13 14:40:00,37.77,37.86,37.7,37.81,16800.0,28.5334,28.6013,28.4805,28.5636,16800.0
2009-04-13 14:45:00,37.81,37.81,37.71,37.72,23400.0,28.5636,28.5636,28.488,28.4956,23400.0
2009-04-13 14:50:00,37.72,37.77,37.7,37.75,15600.0,28.4956,28.5334,28.4805,28.5182,15600.0
2009-04-13 14:55:00,37.75,37.81,37.72,37.73,18800.0,28.5182,28.5636,28.4956,28.5031,18800.0
2009-04-13 15:00:00,37.72,37.88,37.65,37.85,42200.0,28.4956,28.6165,28.4427,28.5938,42200.0
2009-04-13 15:05:00,37.85,37.89,37.78,37.78,32400.0,28.5938,28.624,28.5409,28.5409,32400.0
2009-04-13 15:10:00,37.78,37.83,37.77,37.82,25700.0,28.5409,28.5787,28.5334,28.5711,25700.0
2009-04-13 15:15:00,37.82,37.9,37.82,37.89,46400.0,28.5711,28.6316,28.5711,28.624,46400.0
2009-04-13 15:20:00,37.88,37.89,37.84,37.86,37900.0,28.6165,28.624,28.5862,28.6013,37900.0
2009-04-13 15:25:00,37.86,37.88,37.78,37.85,52500.0,28.6013,28.6165,28.5409,28.5938,52500.0
2009-04-13 15:30:00,37.84,37.92,37.82,37.9,43600.0,28.5862,28.6467,28.5711,28.6316,43600.0
2009-04-13 15:35:00,37.9,37.9,37.86,37.88,40800.0,28.6316,28.6316,28.6013,28.6165,40800.0
2009-04-13 15:40:00,37.89,38.01,37.81,37.99,62600.0,28.624,28.7147,28.5636,28.6996,62600.0
2009-04-13 15:45:00,37.98,38.0,37.82,37.82,44100.0,28.692,28.7071,28.5711,28.5711,44100.0
2009-04-13 15:50:00,37.83,37.87,37.69,37.75,54500.0,28.5787,28.6089,28.4729,28.5182,54500.0
2009-04-13 15:55:00,37.75,37.76,37.69,37.7,60400.0,28.5182,28.5258,28.4729,28.4805,60400.0
2009-04-14 09:30:00,37.07,37.36,36.8,36.81,23700.0,28.0045,28.2236,27.8006,27.8081,23700.0
2009-04-14 09:35:00,36.98,37.18,36.81,37.17,20600.0,27.9365,28.0876,27.8081,28.0801,20600.0
2009-04-14 09:40:00,37.17,37.17,36.76,36.79,19100.0,28.0801,28.0801,27.7703,27.793,19100.0
2009-04-14 09:45:00,36.8,36.89,36.64,36.89,28300.0,27.8006,27.8686,27.6797,27.8686,28300.0
2009-04-14 09:50:00,36.9,37.1,36.9,37.0,20600.0,27.8761,28.0272,27.8761,27.9517,20600.0
2009-04-14 09:55:00,37.04,37.07,36.96,37.04,26500.0,27.9819,28.0045,27.9214,27.9819,26500.0
2009-04-14 10:00:00,37.04,37.13,36.97,37.08,19100.0,27.9819,28.0499,27.929,28.0121,19100.0
2009-04-14 10:05:00,37.09,37.09,36.92,36.99,15100.0,28.0196,28.0196,27.8912,27.9441,15100.0
2009-04-14 10:10:00,36.97,37.2,36.97,37.1,21900.0,27.929,28.1027,27.929,28.0272,21900.0
2009-04-14 10:15:00,37.07,37.26,36.99,37.24,15700.0,28.0045,28.1481,27.9441,28.133,15700.0
2009-04-14 10:20:00,37.22,37.48,37.21,37.44,46200.0,28.1179,28.3143,28.1103,28.2841,46200.0
2009-04-14 10:25:00,37.44,37.56,37.41,37.56,25900.0,28.2841,28.3747,28.2614,28.3747,25900.0
2009-04-14 10:30:00,37.56,37.61,37.52,37.61,19500.0,28.3747,28.4125,28.3445,28.4125,19500.0
2009-04-14 10:35:00,37.6,37.72,37.57,37.7,11400.0,28.4049,28.4956,28.3823,28.4805,11400.0
2009-04-14 10:40:00,37.69,37.77,37.63,37.63,16300.0,28.4729,28.5334,28.4276,28.4276,16300.0
2009-04-14 10:45:00,37.65,37.65,37.59,37.6,11500.0,28.4427,28.4427,28.3974,28.4049,11500.0
2009-04-14 10:50:00,37.6,37.61,37.46,37.46,13100.0,28.4049,28.4125,28.2992,28.2992,13100.0
2009-04-14 10:55:00,37.45,37.47,37.4,37.4,9400.0,28.2916,28.3067,28.2538,28.2538,9400.0
2009-04-14 11:00:00,37.41,37.52,37.35,37.49,13000.0,28.2614,28.3445,28.2161,28.3218,13000.0
2009-04-14 11:05:00,37.51,37.51,37.31,37.41,15500.0,28.3369,28.3369,28.1858,28.2614,15500.0
2009-04-14 11:10:00,37.41,37.43,37.36,37.39,12000.0,28.2614,28.2765,28.2236,28.2463,12000.0
2009-04-14 11:15:00,37.41,37.42,37.37,37.41,9700.0,28.2614,28.2689,28.2312,28.2614,9700.0
2009-04-14 11:20:00,37.4,37.41,37.17,37.18,27500.0,28.2538,28.2614,28.0801,28.0876,27500.0
2009-04-14 11:25:00,37.18,37.2,37.12,37.14,14400.0,28.0876,28.1027,28.0423,28.0574,14400.0
2009-04-14 11:30:00,37.14,37.2,37.12,37.18,16700.0,28.0574,28.1027,28.0423,28.0876,16700.0
2009-04-14 11:35:00,37.2,37.23,37.16,37.2,6800.0,28.1027,28.1254,28.0725,28.1027,6800.0
2009-04-14 11:40:00,37.21,37.25,37.19,37.2,3900.0,28.1103,28.1405,28.0952,28.1027,3900.0
2009-04-14 11:45:00,37.22,37.3,37.22,37.28,7300.0,28.1179,28.1783,28.1179,28.1632,7300.0
2009-04-14 11:50:00,37.27,37.28,37.2,37.2,2800.0,28.1556,28.1632,28.1027,28.1027,2800.0
2009-04-14 11:55:00,37.2,37.22,37.15,37.19,6300.0,28.1027,28.1179,28.065,28.0952,6300.0
2009-04-14 12:00:00,37.19,37.21,37.15,37.2,5100.0,28.0952,28.1103,28.065,28.1027,5100.0
2009-04-14 12:05:00,37.2,37.2,37.08,37.08,16500.0,28.1027,28.1027,28.0121,28.0121,16500.0
2009-04-14 12:10:00,37.05,37.07,36.97,36.98,8600.0,27.9894,28.0045,27.929,27.9365,8600.0
2009-04-14 12:15:00,36.99,37.01,36.94,36.96,15100.0,27.9441,27.9592,27.9063,27.9214,15100.0
2009-04-14 12:20:00,36.97,36.97,36.91,36.95,11400.0,27.929,27.929,27.8837,27.9139,11400.0
2009-04-14 12:25:00,36.95,36.97,36.92,36.92,9200.0,27.9139,27.929,27.8912,27.8912,9200.0
2009-04-14 12:30:00,36.92,36.94,36.89,36.9,14500.0,27.8912,27.9063,27.8686,27.8761,14500.0
2009-04-14 12:35:00,36.91,36.93,36.79,36.79,14300.0,27.8837,27.8988,27.793,27.793,14300.0
2009-04-14 12:40:00,36.8,36.8,36.55,36.64,74000.0,27.8006,27.8006,27.6117,27.6797,74000.0
2009-04-14 12:45:00,36.64,36.69,36.45,36.46,23100.0,27.6797,27.7175,27.5362,27.5437,23100.0
2009-04-14 12:50:00,36.45,36.56,36.44,36.56,14300.0,27.5362,27.6193,27.5286,27.6193,14300.0
2009-04-14 12:55:00,36.54,36.56,36.48,36.55,9700.0,27.6041,27.6193,27.5588,27.6117,9700.0
2009-04-14 13:00:00,36.58,36.67,36.56,36.61,15600.0,27.6344,27.7024,27.6193,27.657,15600.0
2009-04-14 13:05:00,36.6,36.6,36.51,36.52,10400.0,27.6495,27.6495,27.5815,27.589,10400.0
2009-04-14 13:10:00,36.52,36.6,36.5,36.6,7800.0,27.589,27.6495,27.5739,27.6495,7800.0
2009-04-14 13:15:00,36.6,36.65,36.57,36.61,16100.0,27.6495,27.6872,27.6268,27.657,16100.0
2009-04-14 13:20:00,36.61,36.63,36.55,36.62,16500.0,27.657,27.6721,27.6117,27.6646,16500.0
2009-04-14 13:25:00,36.63,36.68,36.59,36.67,13600.0,27.6721,27.7099,27.6419,27.7024,13600.0
2009-04-14 13:30:00,36.67,36.72,36.67,36.71,5400.0,27.7024,27.7401,27.7024,27.7326,5400.0
2009-04-14 13:35:00,36.69,36.71,36.58,36.6,11900.0,27.7175,27.7326,27.6344,27.6495,11900.0
2009-04-14 13:40:00,36.59,36.68,36.59,36.68,7000.0,27.6419,27.7099,27.6419,27.7099,7000.0
2009-04-14 13:45:00,36.68,36.7,36.57,36.59,10700.0,27.7099,27.725,27.6268,27.6419,10700.0
2009-04-14 13:50:00,36.6,36.64,36.55,36.55,8400.0,27.6495,27.6797,27.6117,27.6117,8400.0
2009-04-14 13:55:00,36.57,36.69,36.53,36.69,10700.0,27.6268,27.7175,27.5966,27.7175,10700.0
2009-04-14 14:00:00,36.68,36.7,36.62,36.65,9800.0,27.7099,27.725,27.6646,27.6872,9800.0
2009-04-14 14:05:00,36.67,36.67,36.53,36.6,12500.0,27.7024,27.7024,27.5966,27.6495,12500.0
2009-04-14 14:10:00,36.59,36.68,36.54,36.68,10000.0,27.6419,27.7099,27.6041,27.7099,10000.0
2009-04-14 14:15:00,36.68,36.84,36.66,36.8,21700.0,27.7099,27.8308,27.6948,27.8006,21700.0
2009-04-14 14:20:00,36.81,36.93,36.76,36.91,25200.0,27.8081,27.8988,27.7703,27.8837,25200.0
2009-04-14 14:25:00,36.91,36.92,36.83,36.88,9700.0,27.8837,27.8912,27.8232,27.861,9700.0
2009-04-14 14:30:00,36.89,36.89,36.8,36.8,7800.0,27.8686,27.8686,27.8006,27.8006,7800.0
2009-04-14 14:35:00,36.81,36.88,36.78,36.88,8400.0,27.8081,27.861,27.7855,27.861,8400.0
2009-04-14 14:40:00,36.9,36.92,36.84,36.9,11100.0,27.8761,27.8912,27.8308,27.8761,11100.0
2009-04-14 14:45:00,36.9,36.95,36.83,36.85,10000.0,27.8761,27.9139,27.8232,27.8383,10000.0
2009-04-14 14:50:00,36.86,36.88,36.78,36.79,19000.0,27.8459,27.861,27.7855,27.793,19000.0
2009-04-14 14:55:00,36.79,37.04,36.79,37.04,17000.0,27.793,27.9819,27.793,27.9819,17000.0
2009-04-14 15:00:00,37.04,37.1,37.02,37.07,43900.0,27.9819,28.0272,27.9668,28.0045,43900.0
2009-04-14 15:05:00,37.06,37.13,37.02,37.04,34700.0,27.997,28.0499,27.9668,27.9819,34700.0
2009-04-14 15:10:00,37.02,37.07,37.0,37.06,29400.0,27.9668,28.0045,27.9517,27.997,29400.0
2009-04-14 15:15:00,37.05,37.2,37.05,37.2,48800.0,27.9894,28.1027,27.9894,28.1027,48800.0
2009-04-14 15:20:00,37.2,37.21,37.12,37.15,29900.0,28.1027,28.1103,28.0423,28.065,29900.0
2009-04-14 15:25:00,37.15,37.18,37.03,37.11,47500.0,28.065,28.0876,27.9743,28.0348,47500.0
2009-04-14 15:30:00,37.11,37.13,37.01,37.01,37900.0,28.0348,28.0499,27.9592,27.9592,37900.0
2009-04-14 15:35:00,37.02,37.06,36.93,36.93,37900.0,27.9668,27.997,27.8988,27.8988,37900.0
2009-04-14 15:40:00,36.93,37.06,36.9,36.99,48800.0,27.8988,27.997,27.8761,27.9441,48800.0
2009-04-14 15:45:00,36.99,37.17,36.99,37.03,39500.0,27.9441,28.0801,27.9441,27.9743,39500.0
2009-04-14 15:50:00,37.03,37.07,36.96,36.96,83300.0,27.9743,28.0045,27.9214,27.9214,83300.0
2009-04-14 15:55:00,36.97,36.99,36.88,36.97,85400.0,27.929,27.9441,27.861,27.929,85400.0
2009-04-15 09:30:00,36.46,36.92,36.29,36.32,37500.0,27.5437,27.8912,27.4153,27.438,37500.0
2009-04-15 09:35:00,36.33,36.48,36.13,36.44,40200.0,27.4455,27.5588,27.2944,27.5286,40200.0
2009-04-15 09:40:00,36.44,36.66,36.35,36.51,25900.0,27.5286,27.6948,27.4606,27.5815,25900.0
2009-04-15 09:45:00,36.51,36.51,36.19,36.25,49500.0,27.5815,27.5815,27.3397,27.3851,49500.0
2009-04-15 09:50:00,36.26,36.59,36.25,36.58,60700.0,27.3926,27.6419,27.3851,27.6344,60700.0
2009-04-15 09:55:00,36.58,36.59,36.43,36.43,65700.0,27.6344,27.6419,27.5211,27.5211,65700.0
2009-04-15 10:00:00,36.44,36.44,36.16,36.17,121900.0,27.5286,27.5286,27.3171,27.3246,121900.0
2009-04-15 10:05:00,36.19,36.21,35.95,36.02,97600.0,27.3397,27.3549,27.1584,27.2113,97600.0
2009-04-15 10:10:00,36.03,36.21,36.02,36.15,157000.0,27.2189,27.3549,27.2113,27.3095,157000.0
2009-04-15 10:15:00,36.14,36.21,36.12,36.17,42400.0,27.302,27.3549,27.2869,27.3246,42400.0
2009-04-15 10:20:00,36.17,36.3,36.13,36.29,76600.0,27.3246,27.4228,27.2944,27.4153,76600.0
2009-04-15 10:25:00,36.29,36.38,36.24,36.36,52100.0,27.4153,27.4833,27.3775,27.4682,52100.0
2009-04-15 10:30:00,36.35,36.36,36.15,36.29,54200.0,27.4606,27.4682,27.3095,27.4153,54200.0
2009-04-15 10:35:00,36.29,36.3,36.21,36.23,19700.0,27.4153,27.4228,27.3549,27.37,19700.0
2009-04-15 10:40:00,36.26,36.3,36.2,36.26,23200.0,27.3926,27.4228,27.3473,27.3926,23200.0
2009-04-15 10:45:00,36.27,36.3,36.2,36.22,29000.0,27.4002,27.4228,27.3473,27.3624,29000.0
2009-04-15 10:50:00,36.2,36.2,36.1,36.18,32300.0,27.3473,27.3473,27.2718,27.3322,32300.0
2009-04-15 10:55:00,36.17,36.2,36.15,36.17,16000.0,27.3246,27.3473,27.3095,27.3246,16000.0
2009-04-15 11:00:00,36.17,36.22,36.13,36.13,22400.0,27.3246,27.3624,27.2944,27.2944,22400.0
2009-04-15 11:05:00,36.13,36.17,36.11,36.17,8600.0,27.2944,27.3246,27.2793,27.3246,8600.0
2009-04-15 11:10:00,36.16,36.19,36.16,36.18,13500.0,27.3171,27.3397,27.3171,27.3322,13500.0
2009-04-15 11:15:00,36.17,36.19,36.12,36.16,31400.0,27.3246,27.3397,27.2869,27.3171,31400.0
2009-04-15 11:20:00,36.15,36.18,36.14,36.16,23400.0,27.3095,27.3322,27.302,27.3171,23400.0
2009-04-15 11:25:00,36.16,36.18,36.15,36.15,16500.0,27.3171,27.3322,27.3095,27.3095,16500.0
2009-04-15 11:30:00,36.14,36.19,36.14,36.16,22400.0,27.302,27.3397,27.302,27.3171,22400.0
2009-04-15 11:35:00,36.16,36.18,36.15,36.18,24000.0,27.3171,27.3322,27.3095,27.3322,24000.0
2009-04-15 11:40:00,36.19,36.19,36.07,36.07,21800.0,27.3397,27.3397,27.2491,27.2491,21800.0
2009-04-15 11:45:00,36.12,36.12,35.95,35.99,19500.0,27.2869,27.2869,27.1584,27.1887,19500.0
2009-04-15 11:50:00,35.97,36.04,35.97,36.0,18000.0,27.1735,27.2264,27.1735,27.1962,18000.0
2009-04-15 11:55:00,36.02,36.18,35.99,36.13,14100.0,27.2113,27.3322,27.1887,27.2944,14100.0
2009-04-15 12:00:00,36.13,36.27,36.13,36.19,45500.0,27.2944,27.4002,27.2944,27.3397,45500.0
2009-04-15 12:05:00,36.19,36.2,36.16,36.19,47200.0,27.3397,27.3473,27.3171,27.3397,47200.0
2009-04-15 12:10:00,36.18,36.2,36.17,36.17,21900.0,27.3322,27.3473,27.3246,27.3246,21900.0
2009-04-15 12:15:00,36.17,36.17,36.11,36.11,16300.0,27.3246,27.3246,27.2793,27.2793,16300.0
2009-04-15 12:20:00,36.13,36.14,35.95,35.95,154900.0,27.2944,27.302,27.1584,27.1584,154900.0
2009-04-15 12:25:00,35.95,35.98,35.88,35.91,16100.0,27.1584,27.1811,27.1056,27.1282,16100.0
2009-04-15 12:30:00,35.9,35.99,35.88,35.97,24900.0,27.1207,27.1887,27.1056,27.1735,24900.0
2009-04-15 12:35:00,35.97,36.08,35.97,36.06,37900.0,27.1735,27.2566,27.1735,27.2415,37900.0
2009-04-15 12:40:00,36.07,36.14,36.06,36.14,14000.0,27.2491,27.302,27.2415,27.302,14000.0
2009-04-15 12:45:00,36.15,36.2,36.14,36.16,32100.0,27.3095,27.3473,27.302,27.3171,32100.0
2009-04-15 12:50:00,36.14,36.2,36.14,36.19,18900.0,27.302,27.3473,27.302,27.3397,18900.0
2009-04-15 12:55:00,36.19,36.19,36.16,36.18,8900.0,27.3397,27.3397,27.3171,27.3322,8900.0
2009-04-15 13:00:00,36.19,36.68,36.18,36.23,32100.0,27.3397,27.7099,27.3322,27.37,32100.0
2009-04-15 13:05:00,36.22,36.23,36.15,36.16,14800.0,27.3624,27.37,27.3095,27.3171,14800.0
2009-04-15 13:10:00,36.17,36.18,36.16,36.18,11800.0,27.3246,27.3322,27.3171,27.3322,11800.0
2009-04-15 13:15:00,36.17,36.23,36.17,36.22,19300.0,27.3246,27.37,27.3246,27.3624,19300.0
2009-04-15 13:20:00,36.22,36.25,36.18,36.18,22200.0,27.3624,27.3851,27.3322,27.3322,22200.0
2009-04-15 13:25:00,36.18,36.2,36.12,36.2,11400.0,27.3322,27.3473,27.2869,27.3473,11400.0
2009-04-15 13:30:00,36.19,36.24,36.17,36.22,13700.0,27.3397,27.3775,27.3246,27.3624,13700.0
2009-04-15 13:35:00,36.21,36.26,36.21,36.23,19600.0,27.3549,27.3926,27.3549,27.37,19600.0
2009-04-15 13:40:00,36.22,36.23,36.05,36.09,22600.0,27.3624,27.37,27.234,27.2642,22600.0
2009-04-15 13:45:00,36.08,36.09,36.01,36.02,18700.0,27.2566,27.2642,27.2038,27.2113,18700.0
2009-04-15 13:50:00,36.0,36.04,35.9,35.91,13600.0,27.1962,27.2264,27.1207,27.1282,13600.0
2009-04-15 13:55:00,35.91,36.04,35.89,36.04,39400.0,27.1282,27.2264,27.1131,27.2264,39400.0
2009-04-15 14:00:00,36.04,36.25,36.02,36.23,41700.0,27.2264,27.3851,27.2113,27.37,41700.0
2009-04-15 14:05:00,36.23,36.27,36.21,36.25,35300.0,27.37,27.4002,27.3549,27.3851,35300.0
2009-04-15 14:10:00,36.25,36.25,36.11,36.12,32100.0,27.3851,27.3851,27.2793,27.2869,32100.0
2009-04-15 14:15:00,36.14,36.16,36.0,36.01,30700.0,27.302,27.3171,27.1962,27.2038,30700.0
2009-04-15 14:20:00,36.01,36.01,35.92,35.98,24200.0,27.2038,27.2038,27.1358,27.1811,24200.0
2009-04-15 14:25:00,35.98,35.98,35.91,35.91,27100.0,27.1811,27.1811,27.1282,27.1282,27100.0
2009-04-15 14:30:00,35.91,35.96,35.72,35.72,81400.0,27.1282,27.166,26.9847,26.9847,81400.0
2009-04-15 14:35:00,35.72,35.75,35.65,35.73,101300.0,26.9847,27.0073,26.9318,26.9922,101300.0
2009-04-15 14:40:00,35.73,35.78,35.65,35.77,48600.0,26.9922,27.03,26.9318,27.0225,48600.0
2009-04-15 14:45:00,35.78,35.9,35.75,35.75,61800.0,27.03,27.1207,27.0073,27.0073,61800.0
2009-04-15 14:50:00,35.75,35.77,35.68,35.69,55800.0,27.0073,27.0225,26.9545,26.962,55800.0
2009-04-15 14:55:00,35.69,35.76,35.66,35.75,59600.0,26.962,27.0149,26.9394,27.0073,59600.0
2009-04-15 15:00:00,35.75,36.01,35.74,35.84,85600.0,27.0073,27.2038,26.9998,27.0753,85600.0
2009-04-15 15:05:00,35.85,35.93,35.84,35.88,94100.0,27.0829,27.1433,27.0753,27.1056,94100.0
2009-04-15 15:10:00,35.87,36.07,35.86,36.0,93700.0,27.098,27.2491,27.0904,27.1962,93700.0
2009-04-15 15:15:00,36.0,36.17,35.91,36.12,81400.0,27.1962,27.3246,27.1282,27.2869,81400.0
2009-04-15 15:20:00,36.12,36.21,36.09,36.21,65500.0,27.2869,27.3549,27.2642,27.3549,65500.0
2009-04-15 15:25:00,36.19,36.19,36.12,36.12,59300.0,27.3397,27.3397,27.2869,27.2869,59300.0
2009-04-15 15:30:00,36.11,36.19,36.11,36.17,72800.0,27.2793,27.3397,27.2793,27.3246,72800.0
2009-04-15 15:35:00,36.16,36.17,36.01,36.05,73000.0,27.3171,27.3246,27.2038,27.234,73000.0
2009-04-15 15:40:00,36.05,36.3,36.04,36.22,94100.0,27.234,27.4228,27.2264,27.3624,94100.0
2009-04-15 15:45:00,36.23,36.34,36.18,36.28,84100.0,27.37,27.4531,27.3322,27.4077,84100.0
2009-04-15 15:50:00,36.27,36.38,36.23,36.32,95200.0,27.4002,27.4833,27.37,27.438,95200.0
2009-04-15 15:55:00,36.31,36.43,36.26,36.31,162100.0,27.4304,27.5211,27.3926,27.4304,162100.0
2009-04-16 09:30:00,35.26,35.71,35.0,35.53,39000.0,26.6372,26.9771,26.4408,26.8411,39000.0
2009-04-16 09:35:00,35.66,36.28,35.26,35.58,233900.0,26.9394,27.4077,26.6372,26.8789,233900.0
2009-04-16 09:40:00,35.57,35.79,35.53,35.62,120400.0,26.8714,27.0376,26.8411,26.9091,120400.0
2009-04-16 09:45:00,35.61,35.77,35.56,35.73,87200.0,26.9016,27.0225,26.8638,26.9922,87200.0
2009-04-16 09:50:00,35.76,35.77,35.64,35.68,44500.0,27.0149,27.0225,26.9242,26.9545,44500.0
2009-04-16 09:55:00,35.67,35.86,35.57,35.76,58200.0,26.9469,27.0904,26.8714,27.0149,58200.0
2009-04-16 10:00:00,35.77,36.09,35.71,35.83,86900.0,27.0225,27.2642,26.9771,27.0678,86900.0
2009-04-16 10:05:00,35.84,36.84,35.84,36.31,213100.0,27.0753,27.8308,27.0753,27.4304,213100.0
2009-04-16 10:10:00,36.31,36.75,36.12,36.16,146300.0,27.4304,27.7628,27.2869,27.3171,146300.0
2009-04-16 10:15:00,36.15,36.52,36.14,36.36,111700.0,27.3095,27.589,27.302,27.4682,111700.0
2009-04-16 10:20:00,36.38,36.87,36.35,36.8,146200.0,27.4833,27.8534,27.4606,27.8006,146200.0
2009-04-16 10:25:00,36.82,37.44,36.8,37.4,159000.0,27.8157,28.2841,27.8006,28.2538,159000.0
2009-04-16 10:30:00,37.4,38.24,37.39,37.88,432400.0,28.2538,28.8884,28.2463,28.6165,432400.0
2009-04-16 10:35:00,37.89,38.23,37.71,38.15,204100.0,28.624,28.8809,28.488,28.8204,204100.0
2009-04-16 10:40:00,38.15,38.18,37.89,37.95,150800.0,28.8204,28.8431,28.624,28.6693,150800.0
2009-04-16 10:45:00,37.95,38.09,37.76,38.01,104300.0,28.6693,28.7751,28.5258,28.7147,104300.0
2009-04-16 10:50:00,38.01,38.74,37.9,38.56,135300.0,28.7147,29.2661,28.6316,29.1302,135300.0
2009-04-16 10:55:00,38.56,38.9,38.46,38.59,120400.0,29.1302,29.387,29.0546,29.1528,120400.0
2009-04-16 11:00:00,38.58,38.78,38.37,38.65,146000.0,29.1453,29.2964,28.9866,29.1981,146000.0
2009-04-16 11:05:00,38.65,38.97,38.52,38.97,78500.0,29.1981,29.4399,29.0999,29.4399,78500.0
2009-04-16 11:10:00,38.96,39.19,38.87,38.93,107500.0,29.4323,29.6061,29.3643,29.4097,107500.0
2009-04-16 11:15:00,38.93,39.12,38.75,39.08,84600.0,29.4097,29.5532,29.2737,29.523,84600.0
2009-04-16 11:20:00,39.04,39.44,38.92,39.37,90800.0,29.4928,29.795,29.4021,29.7421,90800.0
2009-04-16 11:25:00,39.38,39.8,39.34,39.51,97800.0,29.7496,30.0669,29.7194,29.8478,97800.0
2009-04-16 11:30:00,39.52,39.63,39.32,39.46,73600.0,29.8554,29.9385,29.7043,29.8101,73600.0
2009-04-16 11:35:00,39.46,39.64,39.24,39.26,78900.0,29.8101,29.946,29.6439,29.659,78900.0
2009-04-16 11:40:00,39.26,39.37,39.0,39.04,106100.0,29.659,29.7421,29.4626,29.4928,106100.0
2009-04-16 11:45:00,39.04,39.13,38.9,38.9,63000.0,29.4928,29.5608,29.387,29.387,63000.0
2009-04-16 11:50:00,38.91,39.06,38.77,39.03,60300.0,29.3946,29.5079,29.2888,29.4852,60300.0
2009-04-16 11:55:00,39.03,39.19,38.97,38.97,76200.0,29.4852,29.6061,29.4399,29.4399,76200.0
2009-04-16 12:00:00,38.97,39.07,38.89,38.94,36000.0,29.4399,29.5154,29.3795,29.4172,36000.0
2009-04-16 12:05:00,38.93,38.94,38.71,38.72,104300.0,29.4097,29.4172,29.2435,29.251,104300.0
2009-04-16 12:10:00,38.72,38.89,38.68,38.77,91100.0,29.251,29.3795,29.2208,29.2888,91100.0
2009-04-16 12:15:00,38.75,38.76,38.61,38.64,63400.0,29.2737,29.2812,29.1679,29.1906,63400.0
2009-04-16 12:20:00,38.64,38.67,38.52,38.53,25600.0,29.1906,29.2133,29.0999,29.1075,25600.0
2009-04-16 12:25:00,38.54,38.67,38.48,38.57,31400.0,29.1151,29.2133,29.0697,29.1377,31400.0
2009-04-16 12:30:00,38.56,38.79,38.55,38.76,39700.0,29.1302,29.3039,29.1226,29.2812,39700.0
2009-04-16 12:35:00,38.75,38.78,38.65,38.69,18600.0,29.2737,29.2964,29.1981,29.2284,18600.0
2009-04-16 12:40:00,38.68,38.7,38.58,38.64,16600.0,29.2208,29.2359,29.1453,29.1906,16600.0
2009-04-16 12:45:00,38.64,39.0,38.64,38.96,59200.0,29.1906,29.4626,29.1906,29.4323,59200.0
2009-04-16 12:50:00,38.96,38.96,38.8,38.91,32800.0,29.4323,29.4323,29.3115,29.3946,32800.0
2009-04-16 12:55:00,38.93,38.97,38.72,38.73,36500.0,29.4097,29.4399,29.251,29.2586,36500.0
2009-04-16 13:00:00,38.74,38.78,38.67,38.73,67300.0,29.2661,29.2964,29.2133,29.2586,67300.0
2009-04-16 13:05:00,38.74,38.91,38.73,38.9,37100.0,29.2661,29.3946,29.2586,29.387,37100.0
2009-04-16 13:10:00,38.91,38.92,38.86,38.9,48400.0,29.3946,29.4021,29.3568,29.387,48400.0
2009-04-16 13:15:00,38.9,38.98,38.86,38.91,42800.0,29.387,29.4474,29.3568,29.3946,42800.0
2009-04-16 13:20:00,38.91,38.92,38.87,38.9,23400.0,29.3946,29.4021,29.3643,29.387,23400.0
2009-04-16 13:25:00,38.91,38.98,38.9,38.9,26600.0,29.3946,29.4474,29.387,29.387,26600.0
2009-04-16 13:30:00,38.9,38.91,38.7,38.76,26400.0,29.387,29.3946,29.2359,29.2812,26400.0
2009-04-16 13:35:00,38.77,38.89,38.69,38.73,31100.0,29.2888,29.3795,29.2284,29.2586,31100.0
2009-04-16 13:40:00,38.72,38.82,38.69,38.82,19500.0,29.251,29.3266,29.2284,29.3266,19500.0
2009-04-16 13:45:00,38.82,38.88,38.76,38.83,31900.0,29.3266,29.3719,29.2812,29.3341,31900.0
2009-04-16 13:50:00,38.82,39.03,38.81,38.88,60600.0,29.3266,29.4852,29.319,29.3719,60600.0
2009-04-16 13:55:00,38.89,39.07,38.87,38.93,66300.0,29.3795,29.5154,29.3643,29.4097,66300.0
2009-04-16 14:00:00,38.93,38.95,38.87,38.9,15300.0,29.4097,29.4248,29.3643,29.387,15300.0
2009-04-16 14:05:00,38.9,39.08,38.9,38.99,22900.0,29.387,29.523,29.387,29.455,22900.0
2009-04-16 14:10:00,39.0,39.02,38.94,38.94,20800.0,29.4626,29.4777,29.4172,29.4172,20800.0
2009-04-16 14:15:00,38.97,39.0,38.9,38.92,24700.0,29.4399,29.4626,29.387,29.4021,24700.0
2009-04-16 14:20:00,38.94,39.13,38.91,39.11,43200.0,29.4172,29.5608,29.3946,29.5457,43200.0
2009-04-16 14:25:00,39.11,39.3,39.1,39.29,53700.0,29.5457,29.6892,29.5381,29.6816,53700.0
2009-04-16 14:30:00,39.3,39.3,39.1,39.12,45200.0,29.6892,29.6892,29.5381,29.5532,45200.0
2009-04-16 14:35:00,39.13,39.32,39.12,39.15,48200.0,29.5608,29.7043,29.5532,29.5759,48200.0
2009-04-16 14:40:00,39.16,39.19,39.08,39.19,23800.0,29.5834,29.6061,29.523,29.6061,23800.0
2009-04-16 14:45:00,39.19,39.26,39.1,39.16,28500.0,29.6061,29.659,29.5381,29.5834,28500.0
2009-04-16 14:50:00,39.17,39.35,39.17,39.22,33900.0,29.591,29.727,29.591,29.6288,33900.0
2009-04-16 14:55:00,39.22,39.27,39.11,39.14,31400.0,29.6288,29.6665,29.5457,29.5683,31400.0
2009-04-16 15:00:00,39.12,39.16,38.96,39.07,47200.0,29.5532,29.5834,29.4323,29.5154,47200.0
2009-04-16 15:05:00,39.08,39.26,39.04,39.2,28200.0,29.523,29.659,29.4928,29.6136,28200.0
2009-04-16 15:10:00,39.21,39.27,39.08,39.12,36000.0,29.6212,29.6665,29.523,29.5532,36000.0
2009-04-16 15:15:00,39.13,39.14,39.05,39.1,25800.0,29.5608,29.5683,29.5003,29.5381,25800.0
2009-04-16 15:20:00,39.1,39.22,39.07,39.07,38500.0,29.5381,29.6288,29.5154,29.5154,38500.0
2009-04-16 15:25:00,39.07,39.18,38.97,39.02,30900.0,29.5154,29.5985,29.4399,29.4777,30900.0
2009-04-16 15:30:00,39.02,39.2,39.02,39.1,33500.0,29.4777,29.6136,29.4777,29.5381,33500.0
2009-04-16 15:35:00,39.1,39.32,39.09,39.29,66600.0,29.5381,29.7043,29.5305,29.6816,66600.0
2009-04-16 15:40:00,39.3,39.32,38.97,38.97,61500.0,29.6892,29.7043,29.4399,29.4399,61500.0
2009-04-16 15:45:00,38.96,39.13,38.9,38.9,65700.0,29.4323,29.5608,29.387,29.387,65700.0
2009-04-16 15:50:00,38.9,39.11,38.9,39.02,66700.0,29.387,29.5457,29.387,29.4777,66700.0
2009-04-16 15:55:00,39.02,39.04,38.9,38.91,123200.0,29.4777,29.4928,29.387,29.3946,123200.0
2009-04-17 09:30:00,39.35,39.56,38.83,38.99,263900.0,29.727,29.8856,29.3341,29.455,263900.0
2009-04-17 09:35:00,39.02,39.05,38.77,39.0,38100.0,29.4777,29.5003,29.2888,29.4626,38100.0
2009-04-17 09:40:00,39.0,39.0,38.53,38.74,67500.0,29.4626,29.4626,29.1075,29.2661,67500.0
2009-04-17 09:45:00,38.75,39.04,38.72,39.01,75400.0,29.2737,29.4928,29.251,29.4701,75400.0
2009-04-17 09:50:00,39.03,39.04,38.8,39.01,58400.0,29.4852,29.4928,29.3115,29.4701,58400.0
2009-04-17 09:55:00,39.02,39.08,38.89,39.05,62100.0,29.4777,29.523,29.3795,29.5003,62100.0
2009-04-17 10:00:00,39.04,39.18,39.01,39.18,30500.0,29.4928,29.5985,29.4701,29.5985,30500.0
2009-04-17 10:05:00,39.18,39.25,39.17,39.21,35000.0,29.5985,29.6514,29.591,29.6212,35000.0
2009-04-17 10:10:00,39.2,39.44,39.19,39.4,57600.0,29.6136,29.795,29.6061,29.7647,57600.0
2009-04-17 10:15:00,39.37,39.45,39.23,39.4,22500.0,29.7421,29.8025,29.6363,29.7647,22500.0
2009-04-17 10:20:00,39.39,39.49,39.36,39.43,15400.0,29.7572,29.8327,29.7345,29.7874,15400.0
2009-04-17 10:25:00,39.42,39.5,39.36,39.37,31600.0,29.7798,29.8403,29.7345,29.7421,31600.0
2009-04-17 10:30:00,39.39,39.39,39.09,39.19,45000.0,29.7572,29.7572,29.5305,29.6061,45000.0
2009-04-17 10:35:00,39.19,39.27,39.11,39.26,74700.0,29.6061,29.6665,29.5457,29.659,74700.0
2009-04-17 10:40:00,39.26,39.27,39.19,39.23,37400.0,29.659,29.6665,29.6061,29.6363,37400.0
2009-04-17 10:45:00,39.23,39.31,39.14,39.29,32800.0,29.6363,29.6967,29.5683,29.6816,32800.0
2009-04-17 10:50:00,39.28,39.28,39.23,39.24,16500.0,29.6741,29.6741,29.6363,29.6439,16500.0
2009-04-17 10:55:00,39.24,39.26,39.15,39.15,41100.0,29.6439,29.659,29.5759,29.5759,41100.0
2009-04-17 11:00:00,39.16,39.16,39.1,39.1,48500.0,29.5834,29.5834,29.5381,29.5381,48500.0
2009-04-17 11:05:00,39.11,39.13,39.03,39.05,35600.0,29.5457,29.5608,29.4852,29.5003,35600.0
2009-04-17 11:10:00,39.06,39.09,38.96,38.98,43000.0,29.5079,29.5305,29.4323,29.4474,43000.0
2009-04-17 11:15:00,38.99,39.07,38.97,39.06,36100.0,29.455,29.5154,29.4399,29.5079,36100.0
2009-04-17 11:20:00,39.06,39.17,39.02,39.17,16700.0,29.5079,29.591,29.4777,29.591,16700.0
2009-04-17 11:25:00,39.18,39.22,39.07,39.08,23700.0,29.5985,29.6288,29.5154,29.523,23700.0
2009-04-17 11:30:00,39.09,39.21,39.04,39.21,38200.0,29.5305,29.6212,29.4928,29.6212,38200.0
2009-04-17 11:35:00,39.2,39.26,39.17,39.17,13400.0,29.6136,29.659,29.591,29.591,13400.0
2009-04-17 11:40:00,39.17,39.21,39.13,39.14,10300.0,29.591,29.6212,29.5608,29.5683,10300.0
2009-04-17 11:45:00,39.14,39.2,39.12,39.18,23800.0,29.5683,29.6136,29.5532,29.5985,23800.0
2009-04-17 11:50:00,39.18,39.19,39.13,39.17,14700.0,29.5985,29.6061,29.5608,29.591,14700.0
2009-04-17 11:55:00,39.16,39.17,38.97,38.97,18600.0,29.5834,29.591,29.4399,29.4399,18600.0
2009-04-17 12:00:00,38.98,39.0,38.92,39.0,24100.0,29.4474,29.4626,29.4021,29.4626,24100.0
2009-04-17 12:05:00,39.0,39.07,38.97,39.07,12500.0,29.4626,29.5154,29.4399,29.5154,12500.0
2009-04-17 12:10:00,39.06,39.08,39.0,39.02,12800.0,29.5079,29.523,29.4626,29.4777,12800.0
2009-04-17 12:15:00,39.02,39.04,38.98,39.02,25500.0,29.4777,29.4928,29.4474,29.4777,25500.0
2009-04-17 12:20:00,39.02,39.03,38.97,38.98,22000.0,29.4777,29.4852,29.4399,29.4474,22000.0
2009-04-17 12:25:00,38.97,39.12,38.97,39.11,22900.0,29.4399,29.5532,29.4399,29.5457,22900.0
2009-04-17 12:30:00,39.1,39.1,39.01,39.05,22700.0,29.5381,29.5381,29.4701,29.5003,22700.0
2009-04-17 12:35:00,39.05,39.07,38.99,39.05,19500.0,29.5003,29.5154,29.455,29.5003,19500.0
2009-04-17 12:40:00,39.05,39.08,39.02,39.04,15400.0,29.5003,29.523,29.4777,29.4928,15400.0
2009-04-17 12:45:00,39.06,39.18,39.04,39.18,24500.0,29.5079,29.5985,29.4928,29.5985,24500.0
2009-04-17 12:50:00,39.18,39.24,39.17,39.23,16900.0,29.5985,29.6439,29.591,29.6363,16900.0
2009-04-17 12:55:00,39.23,39.24,39.16,39.19,11100.0,29.6363,29.6439,29.5834,29.6061,11100.0
2009-04-17 13:00:00,39.19,39.23,39.18,39.2,15700.0,29.6061,29.6363,29.5985,29.6136,15700.0
2009-04-17 13:05:00,39.2,39.26,39.16,39.26,17000.0,29.6136,29.659,29.5834,29.659,17000.0
2009-04-17 13:10:00,39.26,39.26,39.17,39.21,17500.0,29.659,29.659,29.591,29.6212,17500.0
2009-04-17 13:15:00,39.22,39.35,39.21,39.28,20400.0,29.6288,29.727,29.6212,29.6741,20400.0
2009-04-17 13:20:00,39.28,39.33,39.27,39.29,14900.0,29.6741,29.7119,29.6665,29.6816,14900.0
2009-04-17 13:25:00,39.31,39.33,39.28,39.29,17400.0,29.6967,29.7119,29.6741,29.6816,17400.0
2009-04-17 13:30:00,39.3,39.36,39.29,39.35,15700.0,29.6892,29.7345,29.6816,29.727,15700.0
2009-04-17 13:35:00,39.35,39.36,39.31,39.36,19500.0,29.727,29.7345,29.6967,29.7345,19500.0
2009-04-17 13:40:00,39.36,39.49,39.36,39.44,27100.0,29.7345,29.8327,29.7345,29.795,27100.0
2009-04-17 13:45:00,39.45,39.47,39.41,39.45,18600.0,29.8025,29.8176,29.7723,29.8025,18600.0
2009-04-17 13:50:00,39.45,39.49,39.42,39.47,18100.0,29.8025,29.8327,29.7798,29.8176,18100.0
2009-04-17 13:55:00,39.47,39.5,39.44,39.44,19800.0,29.8176,29.8403,29.795,29.795,19800.0
2009-04-17 14:00:00,39.44,39.45,39.35,39.37,27800.0,29.795,29.8025,29.727,29.7421,27800.0
2009-04-17 14:05:00,39.38,39.4,39.31,39.31,19700.0,29.7496,29.7647,29.6967,29.6967,19700.0
2009-04-17 14:10:00,39.32,39.33,39.3,39.32,16400.0,29.7043,29.7119,29.6892,29.7043,16400.0
2009-04-17 14:15:00,39.31,39.38,39.29,39.38,34100.0,29.6967,29.7496,29.6816,29.7496,34100.0
2009-04-17 14:20:00,39.38,39.49,39.34,39.49,58800.0,29.7496,29.8327,29.7194,29.8327,58800.0
2009-04-17 14:25:00,39.47,39.52,39.42,39.46,28800.0,29.8176,29.8554,29.7798,29.8101,28800.0
2009-04-17 14:30:00,39.45,39.63,39.45,39.6,37400.0,29.8025,29.9385,29.8025,29.9158,37400.0
2009-04-17 14:35:00,39.6,39.95,39.6,39.92,99400.0,29.9158,30.1802,29.9158,30.1576,99400.0
2009-04-17 14:40:00,39.92,40.11,39.88,39.96,142600.0,30.1576,30.3011,30.1274,30.1878,142600.0
2009-04-17 14:45:00,39.97,39.97,39.86,39.93,68200.0,30.1953,30.1953,30.1122,30.1651,68200.0
2009-04-17 14:50:00,39.93,40.12,39.85,39.98,76000.0,30.1651,30.3087,30.1047,30.2029,76000.0
2009-04-17 14:55:00,39.99,40.04,39.92,40.0,41800.0,30.2105,30.2482,30.1576,30.218,41800.0
2009-04-17 15:00:00,40.0,40.05,39.97,40.01,37800.0,30.218,30.2558,30.1953,30.2256,37800.0
2009-04-17 15:05:00,40.01,40.02,39.96,40.02,40800.0,30.2256,30.2331,30.1878,30.2331,40800.0
2009-04-17 15:10:00,40.01,40.15,40.01,40.15,73400.0,30.2256,30.3313,30.2256,30.3313,73400.0
2009-04-17 15:15:00,40.15,40.16,40.02,40.03,32200.0,30.3313,30.3389,30.2331,30.2407,32200.0
2009-04-17 15:20:00,40.02,40.15,40.0,40.13,57200.0,30.2331,30.3313,30.218,30.3162,57200.0
2009-04-17 15:25:00,40.13,40.31,40.08,40.18,68000.0,30.3162,30.4522,30.2784,30.354,68000.0
2009-04-17 15:30:00,40.18,40.18,39.99,40.04,69700.0,30.354,30.354,30.2105,30.2482,69700.0
2009-04-17 15:35:00,40.05,40.12,40.0,40.09,63900.0,30.2558,30.3087,30.218,30.286,63900.0
2009-04-17 15:40:00,40.11,40.19,40.05,40.17,63800.0,30.3011,30.3615,30.2558,30.3464,63800.0
2009-04-17 15:45:00,40.18,40.18,40.0,40.02,53700.0,30.354,30.354,30.218,30.2331,53700.0
2009-04-17 15:50:00,40.02,40.04,40.0,40.02,74200.0,30.2331,30.2482,30.218,30.2331,74200.0
2009-04-17 15:55:00,40.01,40.05,40.0,40.03,118100.0,30.2256,30.2558,30.218,30.2407,118100.0
2009-04-20 09:30:00,39.49,39.49,38.28,39.19,89200.0,29.8327,29.8327,28.9186,29.6061,89200.0
2009-04-20 09:35:00,39.18,39.25,38.93,39.14,81200.0,29.5985,29.6514,29.4097,29.5683,81200.0
2009-04-20 09:40:00,39.15,39.42,39.1,39.27,163500.0,29.5759,29.7798,29.5381,29.6665,163500.0
2009-04-20 09:45:00,39.24,39.38,38.98,38.98,100000.0,29.6439,29.7496,29.4474,29.4474,100000.0
2009-04-20 09:50:00,39.0,39.02,38.79,38.8,57300.0,29.4626,29.4777,29.3039,29.3115,57300.0
2009-04-20 09:55:00,38.78,38.78,38.36,38.36,108900.0,29.2964,29.2964,28.9791,28.9791,108900.0
2009-04-20 10:00:00,38.37,38.66,38.34,38.66,143000.0,28.9866,29.2057,28.964,29.2057,143000.0
2009-04-20 10:05:00,38.67,38.67,38.5,38.59,57300.0,29.2133,29.2133,29.0848,29.1528,57300.0
2009-04-20 10:10:00,38.6,38.61,38.57,38.58,36500.0,29.1604,29.1679,29.1377,29.1453,36500.0
2009-04-20 10:15:00,38.57,38.61,38.48,38.56,46200.0,29.1377,29.1679,29.0697,29.1302,46200.0
2009-04-20 10:20:00,38.57,38.59,38.53,38.58,25700.0,29.1377,29.1528,29.1075,29.1453,25700.0
2009-04-20 10:25:00,38.59,38.69,38.53,38.55,28000.0,29.1528,29.2284,29.1075,29.1226,28000.0
2009-04-20 10:30:00,38.54,38.58,38.42,38.57,44400.0,29.1151,29.1453,29.0244,29.1377,44400.0
2009-04-20 10:35:00,38.58,38.58,38.46,38.51,32400.0,29.1453,29.1453,29.0546,29.0924,32400.0
2009-04-20 10:40:00,38.51,38.58,38.49,38.57,51000.0,29.0924,29.1453,29.0773,29.1377,51000.0
2009-04-20 10:45:00,38.57,38.67,38.56,38.65,49300.0,29.1377,29.2133,29.1302,29.1981,49300.0
2009-04-20 10:50:00,38.66,38.69,38.65,38.65,24700.0,29.2057,29.2284,29.1981,29.1981,24700.0
2009-04-20 10:55:00,38.65,38.67,38.53,38.55,33200.0,29.1981,29.2133,29.1075,29.1226,33200.0
2009-04-20 11:00:00,38.55,38.55,38.28,38.33,55700.0,29.1226,29.1226,28.9186,28.9564,55700.0
2009-04-20 11:05:00,38.33,38.39,38.26,38.37,21500.0,28.9564,29.0017,28.9035,28.9866,21500.0
2009-04-20 11:10:00,38.38,38.38,38.3,38.34,10500.0,28.9942,28.9942,28.9337,28.964,10500.0
2009-04-20 11:15:00,38.33,38.43,38.3,38.33,21200.0,28.9564,29.032,28.9337,28.9564,21200.0
2009-04-20 11:20:00,38.33,38.36,38.29,38.33,19800.0,28.9564,28.9791,28.9262,28.9564,19800.0
2009-04-20 11:25:00,38.33,38.33,38.22,38.25,20300.0,28.9564,28.9564,28.8733,28.896,20300.0
2009-04-20 11:30:00,38.26,38.32,38.25,38.27,14600.0,28.9035,28.9489,28.896,28.9111,14600.0
2009-04-20 11:35:00,38.26,38.4,38.26,38.3,12300.0,28.9035,29.0093,28.9035,28.9337,12300.0
2009-04-20 11:40:00,38.3,38.3,38.21,38.23,13400.0,28.9337,28.9337,28.8658,28.8809,13400.0
2009-04-20 11:45:00,38.23,38.26,38.2,38.24,14100.0,28.8809,28.9035,28.8582,28.8884,14100.0
2009-04-20 11:50:00,38.24,38.39,38.24,38.35,15300.0,28.8884,29.0017,28.8884,28.9715,15300.0
2009-04-20 11:55:00,38.35,38.35,38.2,38.2,20300.0,28.9715,28.9715,28.8582,28.8582,20300.0
2009-04-20 12:00:00,38.2,38.21,38.18,38.18,21400.0,28.8582,28.8658,28.8431,28.8431,21400.0
2009-04-20 12:05:00,38.2,38.32,38.2,38.31,7900.0,28.8582,28.9489,28.8582,28.9413,7900.0
2009-04-20 12:10:00,38.31,38.37,38.26,38.37,11800.0,28.9413,28.9866,28.9035,28.9866,11800.0
2009-04-20 12:15:00,38.37,38.38,38.31,38.37,25700.0,28.9866,28.9942,28.9413,28.9866,25700.0
2009-04-20 12:20:00,38.37,38.46,38.35,38.35,17100.0,28.9866,29.0546,28.9715,28.9715,17100.0
2009-04-20 12:25:00,38.35,38.4,38.35,38.4,6700.0,28.9715,29.0093,28.9715,29.0093,6700.0
2009-04-20 12:30:00,38.4,38.4,38.29,38.36,12900.0,29.0093,29.0093,28.9262,28.9791,12900.0
2009-04-20 12:35:00,38.37,38.37,38.2,38.2,11000.0,28.9866,28.9866,28.8582,28.8582,11000.0
2009-04-20 12:40:00,38.21,38.27,38.2,38.27,14600.0,28.8658,28.9111,28.8582,28.9111,14600.0
2009-04-20 12:45:00,38.27,38.27,38.2,38.25,13600.0,28.9111,28.9111,28.8582,28.896,13600.0
2009-04-20 12:50:00,38.25,38.27,38.23,38.27,16600.0,28.896,28.9111,28.8809,28.9111,16600.0
2009-04-20 12:55:00,38.27,38.35,38.27,38.34,10100.0,28.9111,28.9715,28.9111,28.964,10100.0
2009-04-20 13:00:00,38.34,38.35,38.23,38.24,16400.0,28.964,28.9715,28.8809,28.8884,16400.0
2009-04-20 13:05:00,38.24,38.24,38.19,38.2,28200.0,28.8884,28.8884,28.8506,28.8582,28200.0
2009-04-20 13:10:00,38.2,38.21,38.2,38.2,16400.0,28.8582,28.8658,28.8582,28.8582,16400.0
2009-04-20 13:15:00,38.2,38.22,38.08,38.1,27100.0,28.8582,28.8733,28.7675,28.7827,27100.0
2009-04-20 13:20:00,38.1,38.2,38.09,38.1,18900.0,28.7827,28.8582,28.7751,28.7827,18900.0
2009-04-20 13:25:00,38.08,38.12,38.05,38.05,16000.0,28.7675,28.7978,28.7449,28.7449,16000.0
2009-04-20 13:30:00,38.05,38.17,38.02,38.17,18700.0,28.7449,28.8355,28.7222,28.8355,18700.0
2009-04-20 13:35:00,38.19,38.19,38.12,38.15,11400.0,28.8506,28.8506,28.7978,28.8204,11400.0
2009-04-20 13:40:00,38.16,38.28,38.16,38.24,17800.0,28.828,28.9186,28.828,28.8884,17800.0
2009-04-20 13:45:00,38.23,38.25,38.19,38.19,11600.0,28.8809,28.896,28.8506,28.8506,11600.0
2009-04-20 13:50:00,38.19,38.21,38.1,38.2,19200.0,28.8506,28.8658,28.7827,28.8582,19200.0
2009-04-20 13:55:00,38.21,38.25,38.18,38.21,32100.0,28.8658,28.896,28.8431,28.8658,32100.0
2009-04-20 14:00:00,38.21,38.21,38.11,38.11,20200.0,28.8658,28.8658,28.7902,28.7902,20200.0
2009-04-20 14:05:00,38.1,38.12,38.05,38.06,25200.0,28.7827,28.7978,28.7449,28.7524,25200.0
2009-04-20 14:10:00,38.06,38.08,38.02,38.04,27300.0,28.7524,28.7675,28.7222,28.7373,27300.0
2009-04-20 14:15:00,38.03,38.11,38.03,38.1,9200.0,28.7298,28.7902,28.7298,28.7827,9200.0
2009-04-20 14:20:00,38.05,38.15,38.05,38.13,18800.0,28.7449,28.8204,28.7449,28.8053,18800.0
2009-04-20 14:25:00,38.12,38.15,38.05,38.13,32100.0,28.7978,28.8204,28.7449,28.8053,32100.0
2009-04-20 14:30:00,38.13,38.14,38.08,38.08,15200.0,28.8053,28.8129,28.7675,28.7675,15200.0
2009-04-20 14:35:00,38.08,38.08,37.99,38.04,37800.0,28.7675,28.7675,28.6996,28.7373,37800.0
2009-04-20 14:40:00,38.04,38.1,38.03,38.09,43100.0,28.7373,28.7827,28.7298,28.7751,43100.0
2009-04-20 14:45:00,38.09,38.09,38.05,38.05,36200.0,28.7751,28.7751,28.7449,28.7449,36200.0
2009-04-20 14:50:00,38.06,38.06,37.93,37.93,36200.0,28.7524,28.7524,28.6542,28.6542,36200.0
2009-04-20 14:55:00,37.92,37.95,37.86,37.91,37700.0,28.6467,28.6693,28.6013,28.6391,37700.0
2009-04-20 15:00:00,37.93,38.02,37.91,38.02,47500.0,28.6542,28.7222,28.6391,28.7222,47500.0
2009-04-20 15:05:00,38.02,38.1,37.99,38.06,34100.0,28.7222,28.7827,28.6996,28.7524,34100.0
2009-04-20 15:10:00,38.07,38.09,38.0,38.04,19500.0,28.76,28.7751,28.7071,28.7373,19500.0
2009-04-20 15:15:00,38.05,38.07,37.99,38.07,26400.0,28.7449,28.76,28.6996,28.76,26400.0
2009-04-20 15:20:00,38.07,38.07,37.98,38.01,30100.0,28.76,28.76,28.692,28.7147,30100.0
2009-04-20 15:25:00,38.0,38.05,37.92,38.04,36500.0,28.7071,28.7449,28.6467,28.7373,36500.0
2009-04-20 15:30:00,38.03,38.28,38.03,38.22,64500.0,28.7298,28.9186,28.7298,28.8733,64500.0
2009-04-20 15:35:00,38.22,38.27,38.07,38.08,45900.0,28.8733,28.9111,28.76,28.7675,45900.0
2009-04-20 15:40:00,38.09,38.26,38.07,38.19,63400.0,28.7751,28.9035,28.76,28.8506,63400.0
2009-04-20 15:45:00,38.2,38.27,38.18,38.2,72500.0,28.8582,28.9111,28.8431,28.8582,72500.0
2009-04-20 15:50:00,38.2,38.22,38.08,38.15,82200.0,28.8582,28.8733,28.7675,28.8204,82200.0
2009-04-20 15:55:00,38.15,38.18,38.1,38.17,104600.0,28.8204,28.8431,28.7827,28.8355,104600.0
2009-04-21 09:30:00,37.96,38.0,37.89,37.95,19300.0,28.6769,28.7071,28.624,28.6693,19300.0
2009-04-21 09:35:00,37.95,38.27,37.93,38.27,42300.0,28.6693,28.9111,28.6542,28.9111,42300.0
2009-04-21 09:40:00,38.22,38.83,38.18,38.61,43700.0,28.8733,29.3341,28.8431,29.1679,43700.0
2009-04-21 09:45:00,38.61,38.73,38.59,38.61,38400.0,29.1679,29.2586,29.1528,29.1679,38400.0
2009-04-21 09:50:00,38.61,38.75,38.58,38.67,67600.0,29.1679,29.2737,29.1453,29.2133,67600.0
2009-04-21 09:55:00,38.67,38.71,38.63,38.64,30400.0,29.2133,29.2435,29.183,29.1906,30400.0
2009-04-21 10:00:00,38.66,38.73,38.56,38.65,35500.0,29.2057,29.2586,29.1302,29.1981,35500.0
2009-04-21 10:05:00,38.65,38.75,38.62,38.73,25700.0,29.1981,29.2737,29.1755,29.2586,25700.0
2009-04-21 10:10:00,38.73,38.73,38.45,38.49,21800.0,29.2586,29.2586,29.0471,29.0773,21800.0
2009-04-21 10:15:00,38.5,38.56,38.41,38.5,16400.0,29.0848,29.1302,29.0168,29.0848,16400.0
2009-04-21 10:20:00,38.5,38.55,38.38,38.54,11100.0,29.0848,29.1226,28.9942,29.1151,11100.0
2009-04-21 10:25:00,38.54,38.54,38.48,38.5,15600.0,29.1151,29.1151,29.0697,29.0848,15600.0
2009-04-21 10:30:00,38.47,38.55,38.41,38.46,14500.0,29.0622,29.1226,29.0168,29.0546,14500.0
2009-04-21 10:35:00,38.46,38.69,38.45,38.65,10000.0,29.0546,29.2284,29.0471,29.1981,10000.0
2009-04-21 10:40:00,38.64,38.65,38.44,38.57,26200.0,29.1906,29.1981,29.0395,29.1377,26200.0
2009-04-21 10:45:00,38.56,38.62,38.49,38.49,16500.0,29.1302,29.1755,29.0773,29.0773,16500.0
2009-04-21 10:50:00,38.51,38.57,38.45,38.55,7500.0,29.0924,29.1377,29.0471,29.1226,7500.0
2009-04-21 10:55:00,38.54,38.74,38.53,38.74,19200.0,29.1151,29.2661,29.1075,29.2661,19200.0
2009-04-21 11:00:00,38.74,38.94,38.72,38.87,32000.0,29.2661,29.4172,29.251,29.3643,32000.0
2009-04-21 11:05:00,38.86,39.0,38.86,38.91,38100.0,29.3568,29.4626,29.3568,29.3946,38100.0
2009-04-21 11:10:00,38.9,38.98,38.87,38.94,29400.0,29.387,29.4474,29.3643,29.4172,29400.0
2009-04-21 11:15:00,38.94,39.14,38.94,39.12,41700.0,29.4172,29.5683,29.4172,29.5532,41700.0
2009-04-21 11:20:00,39.11,39.19,39.08,39.13,22600.0,29.5457,29.6061,29.523,29.5608,22600.0
2009-04-21 11:25:00,39.14,39.16,39.04,39.06,10800.0,29.5683,29.5834,29.4928,29.5079,10800.0
2009-04-21 11:30:00,39.03,39.07,38.97,39.06,14400.0,29.4852,29.5154,29.4399,29.5079,14400.0
2009-04-21 11:35:00,39.06,39.14,39.05,39.07,30900.0,29.5079,29.5683,29.5003,29.5154,30900.0
2009-04-21 11:40:00,39.07,39.19,39.04,39.14,20800.0,29.5154,29.6061,29.4928,29.5683,20800.0
2009-04-21 11:45:00,39.15,39.38,39.13,39.36,20400.0,29.5759,29.7496,29.5608,29.7345,20400.0
2009-04-21 11:50:00,39.35,39.4,39.32,39.4,38400.0,29.727,29.7647,29.7043,29.7647,38400.0
2009-04-21 11:55:00,39.4,39.44,39.3,39.33,35000.0,29.7647,29.795,29.6892,29.7119,35000.0
2009-04-21 12:00:00,39.33,39.44,39.33,39.44,28100.0,29.7119,29.795,29.7119,29.795,28100.0
2009-04-21 12:05:00,39.45,39.52,39.4,39.44,31100.0,29.8025,29.8554,29.7647,29.795,31100.0
2009-04-21 12:10:00,39.44,39.47,39.34,39.47,24400.0,29.795,29.8176,29.7194,29.8176,24400.0
2009-04-21 12:15:00,39.47,39.66,39.44,39.59,45800.0,29.8176,29.9612,29.795,29.9083,45800.0
2009-04-21 12:20:00,39.58,39.75,39.57,39.67,30400.0,29.9007,30.0291,29.8932,29.9687,30400.0
2009-04-21 12:25:00,39.66,39.72,39.66,39.66,29500.0,29.9612,30.0065,29.9612,29.9612,29500.0
2009-04-21 12:30:00,39.67,39.73,39.66,39.7,79700.0,29.9687,30.014,29.9612,29.9914,79700.0
2009-04-21 12:35:00,39.71,39.77,39.63,39.67,37300.0,29.9989,30.0443,29.9385,29.9687,37300.0
2009-04-21 12:40:00,39.66,39.72,39.65,39.71,33600.0,29.9612,30.0065,29.9536,29.9989,33600.0
2009-04-21 12:45:00,39.71,39.85,39.71,39.85,25500.0,29.9989,30.1047,29.9989,30.1047,25500.0
2009-04-21 12:50:00,39.85,39.86,39.73,39.76,42800.0,30.1047,30.1122,30.014,30.0367,42800.0
2009-04-21 12:55:00,39.74,39.8,39.54,39.58,41800.0,30.0216,30.0669,29.8705,29.9007,41800.0
2009-04-21 13:00:00,39.55,39.56,39.49,39.56,14100.0,29.8781,29.8856,29.8327,29.8856,14100.0
2009-04-21 13:05:00,39.55,39.62,39.5,39.55,25500.0,29.8781,29.9309,29.8403,29.8781,25500.0
2009-04-21 13:10:00,39.51,39.76,39.5,39.65,45200.0,29.8478,30.0367,29.8403,29.9536,45200.0
2009-04-21 13:15:00,39.66,39.73,39.58,39.66,62600.0,29.9612,30.014,29.9007,29.9612,62600.0
2009-04-21 13:20:00,39.66,39.74,39.62,39.69,42100.0,29.9612,30.0216,29.9309,29.9838,42100.0
2009-04-21 13:25:00,39.66,39.72,39.64,39.7,22200.0,29.9612,30.0065,29.946,29.9914,22200.0
2009-04-21 13:30:00,39.71,39.73,39.64,39.71,51400.0,29.9989,30.014,29.946,29.9989,51400.0
2009-04-21 13:35:00,39.71,39.75,39.65,39.65,26000.0,29.9989,30.0291,29.9536,29.9536,26000.0
2009-04-21 13:40:00,39.66,39.8,39.64,39.64,30500.0,29.9612,30.0669,29.946,29.946,30500.0
2009-04-21 13:45:00,39.65,39.77,39.64,39.74,21000.0,29.9536,30.0443,29.946,30.0216,21000.0
2009-04-21 13:50:00,39.75,39.75,39.63,39.68,17400.0,30.0291,30.0291,29.9385,29.9763,17400.0
2009-04-21 13:55:00,39.68,39.75,39.67,39.74,21400.0,29.9763,30.0291,29.9687,30.0216,21400.0
2009-04-21 14:00:00,39.75,39.8,39.64,39.69,36800.0,30.0291,30.0669,29.946,29.9838,36800.0
2009-04-21 14:05:00,39.68,39.73,39.66,39.73,47600.0,29.9763,30.014,29.9612,30.014,47600.0
2009-04-21 14:10:00,39.73,39.76,39.61,39.62,35400.0,30.014,30.0367,29.9234,29.9309,35400.0
2009-04-21 14:15:00,39.62,39.68,39.6,39.66,49500.0,29.9309,29.9763,29.9158,29.9612,49500.0
2009-04-21 14:20:00,39.66,39.71,39.66,39.7,45300.0,29.9612,29.9989,29.9612,29.9914,45300.0
2009-04-21 14:25:00,39.71,39.79,39.65,39.78,30000.0,29.9989,30.0594,29.9536,30.0518,30000.0
2009-04-21 14:30:00,39.79,39.87,39.78,39.83,29600.0,30.0594,30.1198,30.0518,30.0896,29600.0
2009-04-21 14:35:00,39.83,39.86,39.77,39.79,25400.0,30.0896,30.1122,30.0443,30.0594,25400.0
2009-04-21 14:40:00,39.79,39.81,39.78,39.8,31800.0,30.0594,30.0745,30.0518,30.0669,31800.0
2009-04-21 14:45:00,39.8,39.82,39.72,39.73,30700.0,30.0669,30.082,30.0065,30.014,30700.0
2009-04-21 14:50:00,39.73,39.77,39.56,39.63,58700.0,30.014,30.0443,29.8856,29.9385,58700.0
2009-04-21 14:55:00,39.63,39.72,39.57,39.58,27300.0,29.9385,30.0065,29.8932,29.9007,27300.0
2009-04-21 15:00:00,39.58,39.7,39.54,39.69,44500.0,29.9007,29.9914,29.8705,29.9838,44500.0
2009-04-21 15:05:00,39.7,39.79,39.6,39.73,42800.0,29.9914,30.0594,29.9158,30.014,42800.0
2009-04-21 15:10:00,39.74,39.8,39.69,39.73,43500.0,30.0216,30.0669,29.9838,30.014,43500.0
2009-04-21 15:15:00,39.74,39.92,39.73,39.91,60600.0,30.0216,30.1576,30.014,30.15,60600.0
2009-04-21 15:20:00,39.92,39.92,39.79,39.8,58600.0,30.1576,30.1576,30.0594,30.0669,58600.0
2009-04-21 15:25:00,39.81,39.84,39.73,39.73,44600.0,30.0745,30.0971,30.014,30.014,44600.0
2009-04-21 15:30:00,39.73,39.76,39.57,39.67,56200.0,30.014,30.0367,29.8932,29.9687,56200.0
2009-04-21 15:35:00,39.68,39.68,39.55,39.68,49500.0,29.9763,29.9763,29.8781,29.9763,49500.0
2009-04-21 15:40:00,39.68,39.72,39.47,39.51,64300.0,29.9763,30.0065,29.8176,29.8478,64300.0
2009-04-21 15:45:00,39.52,39.62,39.48,39.54,66900.0,29.8554,29.9309,29.8252,29.8705,66900.0
2009-04-21 15:50:00,39.53,39.71,39.53,39.69,54000.0,29.8629,29.9989,29.8629,29.9838,54000.0
2009-04-21 15:55:00,39.7,39.8,39.68,39.75,103400.0,29.9914,30.0669,29.9763,30.0291,103400.0
2009-04-22 09:30:00,39.42,39.64,39.28,39.64,10300.0,29.7798,29.946,29.6741,29.946,10300.0
2009-04-22 09:35:00,39.64,40.4,39.62,40.32,56700.0,29.946,30.5202,29.9309,30.4598,56700.0
2009-04-22 09:40:00,40.29,40.4,40.27,40.32,46500.0,30.4371,30.5202,30.422,30.4598,46500.0
2009-04-22 09:45:00,40.28,40.29,40.11,40.22,25400.0,30.4295,30.4371,30.3011,30.3842,25400.0
2009-04-22 09:50:00,40.22,40.37,40.1,40.35,67700.0,30.3842,30.4975,30.2936,30.4824,67700.0
2009-04-22 09:55:00,40.35,40.58,40.32,40.57,69000.0,30.4824,30.6562,30.4598,30.6486,69000.0
2009-04-22 10:00:00,40.58,40.84,40.55,40.71,41400.0,30.6562,30.8526,30.6335,30.7544,41400.0
2009-04-22 10:05:00,40.71,41.0,40.7,40.99,57200.0,30.7544,30.9735,30.7468,30.9659,57200.0
2009-04-22 10:10:00,40.99,41.48,40.96,41.42,92000.0,30.9659,31.3361,30.9432,31.2907,92000.0
2009-04-22 10:15:00,41.42,41.55,41.4,41.49,49900.0,31.2907,31.389,31.2756,31.3436,49900.0
2009-04-22 10:20:00,41.51,41.72,41.4,41.4,72400.0,31.3587,31.5174,31.2756,31.2756,72400.0
2009-04-22 10:25:00,41.41,41.5,41.37,41.48,58600.0,31.2832,31.3512,31.253,31.3361,58600.0
2009-04-22 10:30:00,41.48,41.59,41.4,41.56,74600.0,31.3361,31.4192,31.2756,31.3965,74600.0
2009-04-22 10:35:00,41.56,41.93,41.52,41.92,75100.0,31.3965,31.676,31.3663,31.6685,75100.0
2009-04-22 10:40:00,41.9,42.0,41.73,41.75,33900.0,31.6534,31.7289,31.5249,31.54,33900.0
2009-04-22 10:45:00,41.75,41.93,41.75,41.85,13200.0,31.54,31.676,31.54,31.6156,13200.0
2009-04-22 10:50:00,41.84,41.85,41.65,41.71,24000.0,31.608,31.6156,31.4645,31.5098,24000.0
2009-04-22 10:55:00,41.72,41.88,41.54,41.57,14200.0,31.5174,31.6383,31.3814,31.4041,14200.0
2009-04-22 11:00:00,41.56,41.83,41.55,41.76,8400.0,31.3965,31.6005,31.389,31.5476,8400.0
2009-04-22 11:05:00,41.76,41.77,41.61,41.68,15000.0,31.5476,31.5552,31.4343,31.4872,15000.0
2009-04-22 11:10:00,41.67,41.75,41.64,41.73,9700.0,31.4796,31.54,31.4569,31.5249,9700.0
2009-04-22 11:15:00,41.72,41.77,41.68,41.7,18300.0,31.5174,31.5552,31.4872,31.5023,18300.0
2009-04-22 11:20:00,41.69,41.86,41.66,41.85,11000.0,31.4947,31.6231,31.4721,31.6156,11000.0
2009-04-22 11:25:00,41.85,41.88,41.77,41.88,19000.0,31.6156,31.6383,31.5552,31.6383,19000.0
2009-04-22 11:30:00,41.89,42.0,41.89,41.96,20700.0,31.6458,31.7289,31.6458,31.6987,20700.0
2009-04-22 11:35:00,41.95,42.12,41.95,42.12,24400.0,31.6911,31.8196,31.6911,31.8196,24400.0
2009-04-22 11:40:00,42.12,42.16,42.02,42.02,23000.0,31.8196,31.8498,31.744,31.744,23000.0
2009-04-22 11:45:00,42.03,42.11,42.03,42.06,19300.0,31.7516,31.812,31.7516,31.7742,19300.0
2009-04-22 11:50:00,42.06,42.06,41.98,41.99,20700.0,31.7742,31.7742,31.7138,31.7214,20700.0
2009-04-22 11:55:00,42.0,42.05,41.98,42.0,12600.0,31.7289,31.7667,31.7138,31.7289,12600.0
2009-04-22 12:00:00,42.01,42.03,41.91,41.91,12000.0,31.7365,31.7516,31.6609,31.6609,12000.0
2009-04-22 12:05:00,41.93,42.03,41.93,42.02,17000.0,31.676,31.7516,31.676,31.744,17000.0
2009-04-22 12:10:00,42.03,42.12,42.0,42.05,22700.0,31.7516,31.8196,31.7289,31.7667,22700.0
2009-04-22 12:15:00,42.05,42.05,41.92,41.94,24000.0,31.7667,31.7667,31.6685,31.6836,24000.0
2009-04-22 12:20:00,41.93,41.93,41.82,41.83,20700.0,31.676,31.676,31.5929,31.6005,20700.0
2009-04-22 12:25:00,41.82,41.83,41.6,41.63,19300.0,31.5929,31.6005,31.4267,31.4494,19300.0
2009-04-22 12:30:00,41.63,41.63,41.57,41.57,13900.0,31.4494,31.4494,31.4041,31.4041,13900.0
2009-04-22 12:35:00,41.57,41.62,41.47,41.62,11600.0,31.4041,31.4418,31.3285,31.4418,11600.0
2009-04-22 12:40:00,41.63,41.63,41.4,41.4,17300.0,31.4494,31.4494,31.2756,31.2756,17300.0
2009-04-22 12:45:00,41.38,41.39,41.23,41.25,43500.0,31.2605,31.2681,31.1472,31.1623,43500.0
2009-04-22 12:50:00,41.26,41.26,41.13,41.18,21500.0,31.1699,31.1699,31.0717,31.1094,21500.0
2009-04-22 12:55:00,41.18,41.36,41.18,41.34,51700.0,31.1094,31.2454,31.1094,31.2303,51700.0
2009-04-22 13:00:00,41.34,41.42,41.23,41.3,31700.0,31.2303,31.2907,31.1472,31.2001,31700.0
2009-04-22 13:05:00,41.3,41.33,41.18,41.24,15200.0,31.2001,31.2228,31.1094,31.1548,15200.0
2009-04-22 13:10:00,41.25,41.27,41.12,41.27,15600.0,31.1623,31.1774,31.0641,31.1774,15600.0
2009-04-22 13:15:00,41.25,41.38,41.25,41.28,21600.0,31.1623,31.2605,31.1623,31.185,21600.0
2009-04-22 13:20:00,41.3,41.34,41.28,41.3,19700.0,31.2001,31.2303,31.185,31.2001,19700.0
2009-04-22 13:25:00,41.3,41.42,41.26,41.36,32200.0,31.2001,31.2907,31.1699,31.2454,32200.0
2009-04-22 13:30:00,41.37,41.47,41.28,41.47,28000.0,31.253,31.3285,31.185,31.3285,28000.0
2009-04-22 13:35:00,41.45,41.5,41.41,41.43,28500.0,31.3134,31.3512,31.2832,31.2983,28500.0
2009-04-22 13:40:00,41.42,41.43,41.34,41.35,14100.0,31.2907,31.2983,31.2303,31.2379,14100.0
2009-04-22 13:45:00,41.34,41.41,41.3,41.38,12700.0,31.2303,31.2832,31.2001,31.2605,12700.0
2009-04-22 13:50:00,41.4,41.47,41.39,41.46,17800.0,31.2756,31.3285,31.2681,31.321,17800.0
2009-04-22 13:55:00,41.45,41.47,41.29,41.29,33700.0,31.3134,31.3285,31.1925,31.1925,33700.0
2009-04-22 14:00:00,41.28,41.36,41.26,41.31,18700.0,31.185,31.2454,31.1699,31.2076,18700.0
2009-04-22 14:05:00,41.3,41.41,41.27,41.33,24500.0,31.2001,31.2832,31.1774,31.2228,24500.0
2009-04-22 14:10:00,41.33,41.36,41.24,41.34,55400.0,31.2228,31.2454,31.1548,31.2303,55400.0
2009-04-22 14:15:00,41.36,41.47,41.35,41.38,35900.0,31.2454,31.3285,31.2379,31.2605,35900.0
2009-04-22 14:20:00,41.4,41.61,41.38,41.61,32600.0,31.2756,31.4343,31.2605,31.4343,32600.0
2009-04-22 14:25:00,41.6,41.72,41.58,41.71,34100.0,31.4267,31.5174,31.4116,31.5098,34100.0
2009-04-22 14:30:00,41.71,41.84,41.71,41.78,50700.0,31.5098,31.608,31.5098,31.5627,50700.0
2009-04-22 14:35:00,41.78,41.86,41.78,41.81,37100.0,31.5627,31.6231,31.5627,31.5854,37100.0
2009-04-22 14:40:00,41.8,41.83,41.76,41.81,55200.0,31.5778,31.6005,31.5476,31.5854,55200.0
2009-04-22 14:45:00,41.81,41.85,41.8,41.82,31200.0,31.5854,31.6156,31.5778,31.5929,31200.0
2009-04-22 14:50:00,41.81,42.01,41.81,42.0,59800.0,31.5854,31.7365,31.5854,31.7289,59800.0
2009-04-22 14:55:00,42.0,42.08,41.87,41.89,90300.0,31.7289,31.7893,31.6307,31.6458,90300.0
2009-04-22 15:00:00,41.9,41.96,41.81,41.95,58200.0,31.6534,31.6987,31.5854,31.6911,58200.0
2009-04-22 15:05:00,41.96,42.05,41.93,42.04,60400.0,31.6987,31.7667,31.676,31.7591,60400.0
2009-04-22 15:10:00,42.04,42.24,42.04,42.2,64700.0,31.7591,31.9102,31.7591,31.88,64700.0
2009-04-22 15:15:00,42.2,42.25,42.0,42.01,75000.0,31.88,31.9178,31.7289,31.7365,75000.0
2009-04-22 15:20:00,42.02,42.22,42.0,42.15,93200.0,31.744,31.8951,31.7289,31.8422,93200.0
2009-04-22 15:25:00,42.15,42.25,42.02,42.23,112700.0,31.8422,31.9178,31.744,31.9027,112700.0
2009-04-22 15:30:00,42.21,42.25,42.05,42.25,87800.0,31.8876,31.9178,31.7667,31.9178,87800.0
2009-04-22 15:35:00,42.25,42.25,41.99,42.09,135400.0,31.9178,31.9178,31.7214,31.7969,135400.0
2009-04-22 15:40:00,42.09,42.15,41.98,42.08,190400.0,31.7969,31.8422,31.7138,31.7893,190400.0
2009-04-22 15:45:00,42.07,42.15,41.98,41.99,181200.0,31.7818,31.8422,31.7138,31.7214,181200.0
2009-04-22 15:50:00,42.0,42.06,41.94,42.01,221700.0,31.7289,31.7742,31.6836,31.7365,221700.0
2009-04-22 15:55:00,42.02,42.05,41.97,42.02,362500.0,31.744,31.7667,31.7062,31.744,362500.0
2009-04-23 09:30:00,41.99,42.54,41.96,41.96,32500.0,31.7214,32.1369,31.6987,31.6987,32500.0
2009-04-23 09:35:00,41.97,42.34,41.9,42.23,46000.0,31.7062,31.9858,31.6534,31.9027,46000.0
2009-04-23 09:40:00,42.21,42.36,42.1,42.25,54100.0,31.8876,32.0009,31.8045,31.9178,54100.0
2009-04-23 09:45:00,42.25,42.38,42.22,42.3,61400.0,31.9178,32.016,31.8951,31.9555,61400.0
2009-04-23 09:50:00,42.32,42.44,42.19,42.24,41100.0,31.9707,32.0613,31.8724,31.9102,41100.0
2009-04-23 09:55:00,42.21,42.29,42.14,42.2,44400.0,31.8876,31.948,31.8347,31.88,44400.0
2009-04-23 10:00:00,42.2,42.38,42.12,42.26,87600.0,31.88,32.016,31.8196,31.9253,87600.0
2009-04-23 10:05:00,42.29,42.31,42.07,42.18,61000.0,31.948,31.9631,31.7818,31.8649,61000.0
2009-04-23 10:10:00,42.19,42.39,42.18,42.18,26700.0,31.8724,32.0235,31.8649,31.8649,26700.0
2009-04-23 10:15:00,42.2,42.41,42.2,42.31,27500.0,31.88,32.0386,31.88,31.9631,27500.0
2009-04-23 10:20:00,42.3,42.65,42.23,42.61,49100.0,31.9555,32.22,31.9027,32.1897,49100.0
2009-04-23 10:25:00,42.6,42.68,42.6,42.66,12300.0,32.1822,32.2426,32.1822,32.2275,12300.0
2009-04-23 10:30:00,42.63,42.81,42.61,42.77,40600.0,32.2048,32.3408,32.1897,32.3106,40600.0
2009-04-23 10:35:00,42.76,42.97,42.69,42.76,30800.0,32.3031,32.4617,32.2502,32.3031,30800.0
2009-04-23 10:40:00,42.77,42.85,42.5,42.55,35000.0,32.3106,32.371,32.1066,32.1444,35000.0
2009-04-23 10:45:00,42.55,42.65,42.37,42.41,28500.0,32.1444,32.22,32.0084,32.0386,28500.0
2009-04-23 10:50:00,42.41,42.46,42.26,42.26,29000.0,32.0386,32.0764,31.9253,31.9253,29000.0
2009-04-23 10:55:00,42.25,42.35,42.13,42.19,60700.0,31.9178,31.9933,31.8271,31.8724,60700.0
2009-04-23 11:00:00,42.16,42.31,42.07,42.24,79000.0,31.8498,31.9631,31.7818,31.9102,79000.0
2009-04-23 11:05:00,42.23,42.35,42.15,42.21,63400.0,31.9027,31.9933,31.8422,31.8876,63400.0
2009-04-23 11:10:00,42.2,42.33,42.08,42.1,48300.0,31.88,31.9782,31.7893,31.8045,48300.0
2009-04-23 11:15:00,42.13,42.16,42.1,42.13,39800.0,31.8271,31.8498,31.8045,31.8271,39800.0
2009-04-23 11:20:00,42.12,42.21,42.08,42.11,45100.0,31.8196,31.8876,31.7893,31.812,45100.0
2009-04-23 11:25:00,42.12,42.2,42.09,42.15,26600.0,31.8196,31.88,31.7969,31.8422,26600.0
2009-04-23 11:30:00,42.15,42.21,42.1,42.21,27700.0,31.8422,31.8876,31.8045,31.8876,27700.0
2009-04-23 11:35:00,42.22,42.29,42.13,42.14,20900.0,31.8951,31.948,31.8271,31.8347,20900.0
2009-04-23 11:40:00,42.14,42.28,42.1,42.27,26500.0,31.8347,31.9404,31.8045,31.9329,26500.0
2009-04-23 11:45:00,42.27,42.42,42.23,42.4,29800.0,31.9329,32.0462,31.9027,32.0311,29800.0
2009-04-23 11:50:00,42.41,42.49,42.41,42.43,18600.0,32.0386,32.0991,32.0386,32.0538,18600.0
2009-04-23 11:55:00,42.43,42.47,42.32,42.46,31800.0,32.0538,32.084,31.9707,32.0764,31800.0
2009-04-23 12:00:00,42.46,42.54,42.46,42.48,29100.0,32.0764,32.1369,32.0764,32.0915,29100.0
2009-04-23 12:05:00,42.5,42.5,42.41,42.48,36200.0,32.1066,32.1066,32.0386,32.0915,36200.0
2009-04-23 12:10:00,42.49,42.67,42.49,42.65,17400.0,32.0991,32.2351,32.0991,32.22,17400.0
2009-04-23 12:15:00,42.65,42.91,42.65,42.85,40600.0,32.22,32.4164,32.22,32.371,40600.0
2009-04-23 12:20:00,42.85,42.92,42.83,42.91,34500.0,32.371,32.4239,32.3559,32.4164,34500.0
2009-04-23 12:25:00,42.91,43.05,42.9,43.02,37500.0,32.4164,32.5221,32.4088,32.4995,37500.0
2009-04-23 12:30:00,43.02,43.04,42.75,42.78,41400.0,32.4995,32.5146,32.2955,32.3182,41400.0
2009-04-23 12:35:00,42.77,42.85,42.74,42.84,33400.0,32.3106,32.371,32.2879,32.3635,33400.0
2009-04-23 12:40:00,42.84,42.99,42.84,42.91,13600.0,32.3635,32.4768,32.3635,32.4164,13600.0
2009-04-23 12:45:00,42.91,42.94,42.79,42.82,18500.0,32.4164,32.439,32.3257,32.3484,18500.0
2009-04-23 12:50:00,42.82,42.83,42.77,42.82,25900.0,32.3484,32.3559,32.3106,32.3484,25900.0
2009-04-23 12:55:00,42.83,42.97,42.8,42.94,21800.0,32.3559,32.4617,32.3333,32.439,21800.0
2009-04-23 13:00:00,42.95,43.13,42.94,43.09,22400.0,32.4466,32.5826,32.439,32.5523,22400.0
2009-04-23 13:05:00,43.09,43.13,43.04,43.1,16800.0,32.5523,32.5826,32.5146,32.5599,16800.0
2009-04-23 13:10:00,43.1,43.12,42.95,43.03,30900.0,32.5599,32.575,32.4466,32.507,30900.0
2009-04-23 13:15:00,43.02,43.23,43.01,43.21,48800.0,32.4995,32.6581,32.4919,32.643,48800.0
2009-04-23 13:20:00,43.19,43.49,43.17,43.42,49000.0,32.6279,32.8545,32.6128,32.8016,49000.0
2009-04-23 13:25:00,43.42,43.76,43.41,43.76,49700.0,32.8016,33.0585,32.7941,33.0585,49700.0
2009-04-23 13:30:00,43.74,43.93,43.73,43.73,74800.0,33.0434,33.1869,33.0358,33.0358,74800.0
2009-04-23 13:35:00,43.73,43.81,43.57,43.62,114100.0,33.0358,33.0963,32.915,32.9527,114100.0
2009-04-23 13:40:00,43.62,43.69,43.52,43.62,51800.0,32.9527,33.0056,32.8772,32.9527,51800.0
2009-04-23 13:45:00,43.62,43.63,43.42,43.58,37900.0,32.9527,32.9603,32.8016,32.9225,37900.0
2009-04-23 13:50:00,43.58,43.58,43.33,43.37,40000.0,32.9225,32.9225,32.7337,32.7639,40000.0
2009-04-23 13:55:00,43.36,43.49,43.35,43.44,42800.0,32.7563,32.8545,32.7488,32.8168,42800.0
2009-04-23 14:00:00,43.44,43.44,43.15,43.23,47400.0,32.8168,32.8168,32.5977,32.6581,47400.0
2009-04-23 14:05:00,43.23,43.27,43.19,43.19,23900.0,32.6581,32.6883,32.6279,32.6279,23900.0
2009-04-23 14:10:00,43.2,43.24,43.09,43.24,28100.0,32.6354,32.6657,32.5523,32.6657,28100.0
2009-04-23 14:15:00,43.22,43.63,43.22,43.56,98100.0,32.6506,32.9603,32.6506,32.9074,98100.0
2009-04-23 14:20:00,43.56,43.58,43.37,43.48,63600.0,32.9074,32.9225,32.7639,32.847,63600.0
2009-04-23 14:25:00,43.49,43.65,43.41,43.63,50400.0,32.8545,32.9754,32.7941,32.9603,50400.0
2009-04-23 14:30:00,43.62,43.67,43.56,43.6,34000.0,32.9527,32.9905,32.9074,32.9376,34000.0
2009-04-23 14:35:00,43.58,43.71,43.52,43.7,34800.0,32.9225,33.0207,32.8772,33.0132,34800.0
2009-04-23 14:40:00,43.7,43.8,43.66,43.76,38100.0,33.0132,33.0887,32.983,33.0585,38100.0
2009-04-23 14:45:00,43.76,43.86,43.75,43.83,32300.0,33.0585,33.134,33.0509,33.1114,32300.0
2009-04-23 14:50:00,43.84,43.95,43.8,43.81,48900.0,33.1189,33.202,33.0887,33.0963,48900.0
2009-04-23 14:55:00,43.81,43.81,43.52,43.55,66000.0,33.0963,33.0963,32.8772,32.8999,66000.0
2009-04-23 15:00:00,43.54,43.63,43.4,43.58,125100.0,32.8923,32.9603,32.7865,32.9225,125100.0
2009-04-23 15:05:00,43.59,43.59,43.41,43.51,52200.0,32.9301,32.9301,32.7941,32.8696,52200.0
2009-04-23 15:10:00,43.52,43.53,43.29,43.4,48400.0,32.8772,32.8847,32.7034,32.7865,48400.0
2009-04-23 15:15:00,43.37,43.45,43.25,43.34,52300.0,32.7639,32.8243,32.6732,32.7412,52300.0
2009-04-23 15:20:00,43.34,43.54,43.22,43.51,75500.0,32.7412,32.8923,32.6506,32.8696,75500.0
2009-04-23 15:25:00,43.51,43.53,43.35,43.41,62400.0,32.8696,32.8847,32.7488,32.7941,62400.0
2009-04-23 15:30:00,43.4,43.6,43.28,43.46,57100.0,32.7865,32.9376,32.6959,32.8319,57100.0
2009-04-23 15:35:00,43.47,43.49,43.3,43.39,64700.0,32.8394,32.8545,32.711,32.779,64700.0
2009-04-23 15:40:00,43.37,43.8,43.37,43.79,119300.0,32.7639,33.0887,32.7639,33.0812,119300.0
2009-04-23 15:45:00,43.82,43.91,43.64,43.86,142900.0,33.1038,33.1718,32.9678,33.134,142900.0
2009-04-23 15:50:00,43.87,44.06,43.71,43.99,122300.0,33.1416,33.2851,33.0207,33.2323,122300.0
2009-04-23 15:55:00,43.99,44.04,43.87,43.99,161600.0,33.2323,33.27,33.1416,33.2323,161600.0
2009-04-24 09:30:00,44.07,44.35,43.71,44.09,59000.0,33.2927,33.5042,33.0207,33.3078,59000.0
2009-04-24 09:35:00,44.05,44.32,43.74,44.29,60500.0,33.2776,33.4816,33.0434,33.4589,60500.0
2009-04-24 09:40:00,44.29,44.69,44.29,44.33,47500.0,33.4589,33.7611,33.4589,33.4891,47500.0
2009-04-24 09:45:00,44.36,44.39,43.78,43.78,58000.0,33.5118,33.5344,33.0736,33.0736,58000.0
2009-04-24 09:50:00,43.78,44.24,43.75,44.0,61900.0,33.0736,33.4211,33.0509,33.2398,61900.0
2009-04-24 09:55:00,43.99,44.15,43.94,44.06,39600.0,33.2323,33.3531,33.1945,33.2851,39600.0
2009-04-24 10:00:00,44.07,44.2,44.0,44.02,53400.0,33.2927,33.3909,33.2398,33.2549,53400.0
2009-04-24 10:05:00,44.0,44.07,43.77,43.77,41500.0,33.2398,33.2927,33.0661,33.0661,41500.0
2009-04-24 10:10:00,43.81,43.93,43.75,43.77,49500.0,33.0963,33.1869,33.0509,33.0661,49500.0
2009-04-24 10:15:00,43.77,43.8,43.63,43.74,87700.0,33.0661,33.0887,32.9603,33.0434,87700.0
2009-04-24 10:20:00,43.74,43.76,43.55,43.71,74500.0,33.0434,33.0585,32.8999,33.0207,74500.0
2009-04-24 10:25:00,43.7,43.74,43.56,43.7,47600.0,33.0132,33.0434,32.9074,33.0132,47600.0
2009-04-24 10:30:00,43.7,43.83,43.6,43.81,74500.0,33.0132,33.1114,32.9376,33.0963,74500.0
2009-04-24 10:35:00,43.82,44.02,43.78,43.99,44400.0,33.1038,33.2549,33.0736,33.2323,44400.0
2009-04-24 10:40:00,43.97,44.04,43.73,43.73,56000.0,33.2171,33.27,33.0358,33.0358,56000.0
2009-04-24 10:45:00,43.73,43.86,43.69,43.82,50600.0,33.0358,33.134,33.0056,33.1038,50600.0
2009-04-24 10:50:00,43.81,43.83,43.71,43.74,30200.0,33.0963,33.1114,33.0207,33.0434,30200.0
2009-04-24 10:55:00,43.71,43.87,43.71,43.76,37100.0,33.0207,33.1416,33.0207,33.0585,37100.0
2009-04-24 11:00:00,43.76,43.8,43.7,43.71,35200.0,33.0585,33.0887,33.0132,33.0207,35200.0
2009-04-24 11:05:00,43.71,43.72,43.6,43.69,31100.0,33.0207,33.0283,32.9376,33.0056,31100.0
2009-04-24 11:10:00,43.7,43.79,43.66,43.79,29800.0,33.0132,33.0812,32.983,33.0812,29800.0
2009-04-24 11:15:00,43.77,43.8,43.73,43.76,41000.0,33.0661,33.0887,33.0358,33.0585,41000.0
2009-04-24 11:20:00,43.76,43.78,43.66,43.73,27000.0,33.0585,33.0736,32.983,33.0358,27000.0
2009-04-24 11:25:00,43.75,43.81,43.68,43.79,56200.0,33.0509,33.0963,32.9981,33.0812,56200.0
2009-04-24 11:30:00,43.79,43.9,43.79,43.9,65200.0,33.0812,33.1643,33.0812,33.1643,65200.0
2009-04-24 11:35:00,43.9,43.9,43.88,43.9,54900.0,33.1643,33.1643,33.1492,33.1643,54900.0
2009-04-24 11:40:00,43.89,43.89,43.74,43.82,39100.0,33.1567,33.1567,33.0434,33.1038,39100.0
2009-04-24 11:45:00,43.8,44.0,43.75,43.95,82600.0,33.0887,33.2398,33.0509,33.202,82600.0
2009-04-24 11:50:00,43.95,43.95,43.8,43.83,56700.0,33.202,33.202,33.0887,33.1114,56700.0
2009-04-24 11:55:00,43.84,43.9,43.78,43.9,39100.0,33.1189,33.1643,33.0736,33.1643,39100.0
2009-04-24 12:00:00,43.9,43.92,43.81,43.91,50000.0,33.1643,33.1794,33.0963,33.1718,50000.0
2009-04-24 12:05:00,43.89,43.95,43.89,43.93,25500.0,33.1567,33.202,33.1567,33.1869,25500.0
2009-04-24 12:10:00,43.91,43.93,43.86,43.91,14100.0,33.1718,33.1869,33.134,33.1718,14100.0
2009-04-24 12:15:00,43.91,44.02,43.89,44.0,47300.0,33.1718,33.2549,33.1567,33.2398,47300.0
2009-04-24 12:20:00,43.99,44.02,43.98,44.0,24000.0,33.2323,33.2549,33.2247,33.2398,24000.0
2009-04-24 12:25:00,44.0,44.0,43.95,43.95,18400.0,33.2398,33.2398,33.202,33.202,18400.0
2009-04-24 12:30:00,43.95,44.03,43.95,43.99,20000.0,33.202,33.2625,33.202,33.2323,20000.0
2009-04-24 12:35:00,43.97,44.31,43.97,44.27,49300.0,33.2171,33.474,33.2171,33.4438,49300.0
2009-04-24 12:40:00,44.27,44.31,44.21,44.31,44600.0,33.4438,33.474,33.3985,33.474,44600.0
2009-04-24 12:45:00,44.31,44.34,44.29,44.33,23500.0,33.474,33.4967,33.4589,33.4891,23500.0
2009-04-24 12:50:00,44.34,44.4,44.28,44.32,37100.0,33.4967,33.542,33.4513,33.4816,37100.0
2009-04-24 12:55:00,44.31,44.37,44.27,44.28,25100.0,33.474,33.5193,33.4438,33.4513,25100.0
2009-04-24 13:00:00,44.29,44.29,44.24,44.24,25200.0,33.4589,33.4589,33.4211,33.4211,25200.0
2009-04-24 13:05:00,44.23,44.26,44.2,44.21,26300.0,33.4136,33.4362,33.3909,33.3985,26300.0
2009-04-24 13:10:00,44.22,44.22,44.1,44.1,24600.0,33.406,33.406,33.3154,33.3154,24600.0
2009-04-24 13:15:00,44.11,44.15,44.07,44.1,21500.0,33.3229,33.3531,33.2927,33.3154,21500.0
2009-04-24 13:20:00,44.1,44.26,44.1,44.17,23300.0,33.3154,33.4362,33.3154,33.3682,23300.0
2009-04-24 13:25:00,44.16,44.17,44.06,44.09,21100.0,33.3607,33.3682,33.2851,33.3078,21100.0
2009-04-24 13:30:00,44.09,44.16,43.97,44.13,57500.0,33.3078,33.3607,33.2171,33.338,57500.0
2009-04-24 13:35:00,44.13,44.16,44.09,44.16,54400.0,33.338,33.3607,33.3078,33.3607,54400.0
2009-04-24 13:40:00,44.15,44.25,44.13,44.25,42900.0,33.3531,33.4287,33.338,33.4287,42900.0
2009-04-24 13:45:00,44.25,44.27,44.2,44.23,22000.0,33.4287,33.4438,33.3909,33.4136,22000.0
2009-04-24 13:50:00,44.25,44.27,44.2,44.24,52700.0,33.4287,33.4438,33.3909,33.4211,52700.0
2009-04-24 13:55:00,44.24,44.28,44.23,44.25,31500.0,33.4211,33.4513,33.4136,33.4287,31500.0
2009-04-24 14:00:00,44.25,44.51,44.12,44.35,124600.0,33.4287,33.6251,33.3305,33.5042,124600.0
2009-04-24 14:05:00,44.36,44.51,44.01,44.06,71200.0,33.5118,33.6251,33.2474,33.2851,71200.0
2009-04-24 14:10:00,44.05,44.15,43.62,43.72,61200.0,33.2776,33.3531,32.9527,33.0283,61200.0
2009-04-24 14:15:00,43.77,44.02,43.75,43.97,38400.0,33.0661,33.2549,33.0509,33.2171,38400.0
2009-04-24 14:20:00,43.97,44.14,43.94,44.02,51800.0,33.2171,33.3456,33.1945,33.2549,51800.0
2009-04-24 14:25:00,44.02,44.22,43.94,44.22,43700.0,33.2549,33.406,33.1945,33.406,43700.0
2009-04-24 14:30:00,44.24,44.34,44.19,44.28,41900.0,33.4211,33.4967,33.3833,33.4513,41900.0
2009-04-24 14:35:00,44.28,44.43,44.24,44.37,44300.0,33.4513,33.5647,33.4211,33.5193,44300.0
2009-04-24 14:40:00,44.4,44.46,44.24,44.45,43200.0,33.542,33.5873,33.4211,33.5798,43200.0
2009-04-24 14:45:00,44.45,44.64,44.21,44.28,93300.0,33.5798,33.7233,33.3985,33.4513,93300.0
2009-04-24 14:50:00,44.29,44.44,44.25,44.34,43000.0,33.4589,33.5722,33.4287,33.4967,43000.0
2009-04-24 14:55:00,44.34,44.35,44.23,44.31,53000.0,33.4967,33.5042,33.4136,33.474,53000.0
2009-04-24 15:00:00,44.32,44.38,44.2,44.32,69000.0,33.4816,33.5269,33.3909,33.4816,69000.0
2009-04-24 15:05:00,44.32,44.44,44.31,44.31,43900.0,33.4816,33.5722,33.474,33.474,43900.0
2009-04-24 15:10:00,44.31,44.31,44.09,44.1,93500.0,33.474,33.474,33.3078,33.3154,93500.0
2009-04-24 15:15:00,44.1,44.2,44.04,44.05,62400.0,33.3154,33.3909,33.27,33.2776,62400.0
2009-04-24 15:20:00,44.05,44.14,44.0,44.12,39400.0,33.2776,33.3456,33.2398,33.3305,39400.0
2009-04-24 15:25:00,44.12,44.13,43.9,43.97,59300.0,33.3305,33.338,33.1643,33.2171,59300.0
2009-04-24 15:30:00,43.98,44.11,43.94,44.0,73400.0,33.2247,33.3229,33.1945,33.2398,73400.0
2009-04-24 15:35:00,43.99,44.03,43.87,43.95,84500.0,33.2323,33.2625,33.1416,33.202,84500.0
2009-04-24 15:40:00,43.96,44.15,43.9,44.0,97600.0,33.2096,33.3531,33.1643,33.2398,97600.0
2009-04-24 15:45:00,44.01,44.1,43.99,44.06,83200.0,33.2474,33.3154,33.2323,33.2851,83200.0
2009-04-24 15:50:00,44.04,44.12,43.85,43.89,110100.0,33.27,33.3305,33.1265,33.1567,110100.0
2009-04-24 15:55:00,43.89,43.92,43.63,43.88,143000.0,33.1567,33.1794,32.9603,33.1492,143000.0
2009-04-27 09:30:00,43.6,43.84,43.2,43.52,57800.0,32.9376,33.1189,32.6354,32.8772,57800.0
2009-04-27 09:35:00,43.56,43.58,43.27,43.42,43000.0,32.9074,32.9225,32.6883,32.8016,43000.0
2009-04-27 09:40:00,43.42,43.48,43.29,43.38,37600.0,32.8016,32.847,32.7034,32.7714,37600.0
2009-04-27 09:45:00,43.39,43.8,43.39,43.75,49400.0,32.779,33.0887,32.779,33.0509,49400.0
2009-04-27 09:50:00,43.78,44.01,43.68,43.87,26400.0,33.0736,33.2474,32.9981,33.1416,26400.0
2009-04-27 09:55:00,43.87,43.89,43.73,43.79,86300.0,33.1416,33.1567,33.0358,33.0812,86300.0
2009-04-27 10:00:00,43.83,44.04,43.68,43.85,48100.0,33.1114,33.27,32.9981,33.1265,48100.0
2009-04-27 10:05:00,43.81,43.96,43.46,43.51,95500.0,33.0963,33.2096,32.8319,32.8696,95500.0
2009-04-27 10:10:00,43.5,43.52,43.21,43.43,32400.0,32.8621,32.8772,32.643,32.8092,32400.0
2009-04-27 10:15:00,43.39,43.69,43.26,43.62,57000.0,32.779,33.0056,32.6808,32.9527,57000.0
2009-04-27 10:20:00,43.67,43.72,43.54,43.57,30500.0,32.9905,33.0283,32.8923,32.915,30500.0
2009-04-27 10:25:00,43.6,43.62,43.48,43.5,24300.0,32.9376,32.9527,32.847,32.8621,24300.0
2009-04-27 10:30:00,43.5,43.51,43.3,43.3,17100.0,32.8621,32.8696,32.711,32.711,17100.0
2009-04-27 10:35:00,43.32,43.62,43.32,43.58,32200.0,32.7261,32.9527,32.7261,32.9225,32200.0
2009-04-27 10:40:00,43.55,43.66,43.5,43.62,28000.0,32.8999,32.983,32.8621,32.9527,28000.0
2009-04-27 10:45:00,43.63,43.67,43.56,43.62,37400.0,32.9603,32.9905,32.9074,32.9527,37400.0
2009-04-27 10:50:00,43.62,43.64,43.52,43.6,44300.0,32.9527,32.9678,32.8772,32.9376,44300.0
2009-04-27 10:55:00,43.6,43.65,43.57,43.63,36800.0,32.9376,32.9754,32.915,32.9603,36800.0
2009-04-27 11:00:00,43.64,43.84,43.61,43.83,52500.0,32.9678,33.1189,32.9452,33.1114,52500.0
2009-04-27 11:05:00,43.82,44.0,43.8,43.95,30600.0,33.1038,33.2398,33.0887,33.202,30600.0
2009-04-27 11:10:00,43.98,43.98,43.84,43.89,19200.0,33.2247,33.2247,33.1189,33.1567,19200.0
2009-04-27 11:15:00,43.88,43.88,43.78,43.82,35700.0,33.1492,33.1492,33.0736,33.1038,35700.0
2009-04-27 11:20:00,43.81,43.88,43.77,43.81,16500.0,33.0963,33.1492,33.0661,33.0963,16500.0
2009-04-27 11:25:00,43.82,43.92,43.82,43.87,12800.0,33.1038,33.1794,33.1038,33.1416,12800.0
2009-04-27 11:30:00,43.92,43.94,43.66,43.69,11800.0,33.1794,33.1945,32.983,33.0056,11800.0
2009-04-27 11:35:00,43.69,43.84,43.67,43.74,14400.0,33.0056,33.1189,32.9905,33.0434,14400.0
2009-04-27 11:40:00,43.72,43.78,43.6,43.67,26100.0,33.0283,33.0736,32.9376,32.9905,26100.0
2009-04-27 11:45:00,43.66,43.79,43.62,43.76,11400.0,32.983,33.0812,32.9527,33.0585,11400.0
2009-04-27 11:50:00,43.75,43.78,43.65,43.67,11100.0,33.0509,33.0736,32.9754,32.9905,11100.0
2009-04-27 11:55:00,43.68,43.73,43.66,43.71,11000.0,32.9981,33.0358,32.983,33.0207,11000.0
2009-04-27 12:00:00,43.71,43.84,43.67,43.83,15400.0,33.0207,33.1189,32.9905,33.1114,15400.0
2009-04-27 12:05:00,43.83,43.84,43.7,43.7,12400.0,33.1114,33.1189,33.0132,33.0132,12400.0
2009-04-27 12:10:00,43.7,43.71,43.61,43.62,14800.0,33.0132,33.0207,32.9452,32.9527,14800.0
2009-04-27 12:15:00,43.62,43.62,43.49,43.55,16900.0,32.9527,32.9527,32.8545,32.8999,16900.0
2009-04-27 12:20:00,43.54,43.65,43.53,43.59,7500.0,32.8923,32.9754,32.8847,32.9301,7500.0
2009-04-27 12:25:00,43.61,43.61,43.43,43.51,10700.0,32.9452,32.9452,32.8092,32.8696,10700.0
2009-04-27 12:30:00,43.5,43.52,43.43,43.43,17300.0,32.8621,32.8772,32.8092,32.8092,17300.0
2009-04-27 12:35:00,43.41,43.44,43.35,43.43,19300.0,32.7941,32.8168,32.7488,32.8092,19300.0
2009-04-27 12:40:00,43.42,43.43,43.32,43.37,12100.0,32.8016,32.8092,32.7261,32.7639,12100.0
2009-04-27 12:45:00,43.38,43.42,43.3,43.33,19300.0,32.7714,32.8016,32.711,32.7337,19300.0
2009-04-27 12:50:00,43.31,43.31,43.19,43.21,15400.0,32.7185,32.7185,32.6279,32.643,15400.0
2009-04-27 12:55:00,43.21,43.33,43.2,43.23,19600.0,32.643,32.7337,32.6354,32.6581,19600.0
2009-04-27 13:00:00,43.26,43.32,43.19,43.32,15500.0,32.6808,32.7261,32.6279,32.7261,15500.0
2009-04-27 13:05:00,43.3,43.3,43.18,43.25,11600.0,32.711,32.711,32.6203,32.6732,11600.0
2009-04-27 13:10:00,43.24,43.32,43.24,43.32,9500.0,32.6657,32.7261,32.6657,32.7261,9500.0
2009-04-27 13:15:00,43.3,43.3,43.14,43.18,18400.0,32.711,32.711,32.5901,32.6203,18400.0
2009-04-27 13:20:00,43.15,43.17,43.1,43.17,8600.0,32.5977,32.6128,32.5599,32.6128,8600.0
2009-04-27 13:25:00,43.13,43.22,43.11,43.12,15500.0,32.5826,32.6506,32.5675,32.575,15500.0
2009-04-27 13:30:00,43.1,43.13,43.05,43.13,13200.0,32.5599,32.5826,32.5221,32.5826,13200.0
2009-04-27 13:35:00,43.12,43.13,43.05,43.07,20000.0,32.575,32.5826,32.5221,32.5372,20000.0
2009-04-27 13:40:00,43.07,43.19,43.06,43.15,27800.0,32.5372,32.6279,32.5297,32.5977,27800.0
2009-04-27 13:45:00,43.13,43.13,43.0,43.03,54000.0,32.5826,32.5826,32.4844,32.507,54000.0
2009-04-27 13:50:00,43.03,43.06,42.98,42.98,57700.0,32.507,32.5297,32.4692,32.4692,57700.0
2009-04-27 13:55:00,42.98,43.04,42.96,43.03,68100.0,32.4692,32.5146,32.4541,32.507,68100.0
2009-04-27 14:00:00,43.02,43.04,42.98,43.02,44400.0,32.4995,32.5146,32.4692,32.4995,44400.0
2009-04-27 14:05:00,43.02,43.07,42.99,43.0,43600.0,32.4995,32.5372,32.4768,32.4844,43600.0
2009-04-27 14:10:00,43.0,43.09,43.0,43.03,31600.0,32.4844,32.5523,32.4844,32.507,31600.0
2009-04-27 14:15:00,43.02,43.07,42.98,43.01,57100.0,32.4995,32.5372,32.4692,32.4919,57100.0
2009-04-27 14:20:00,43.01,43.07,43.0,43.03,32500.0,32.4919,32.5372,32.4844,32.507,32500.0
2009-04-27 14:25:00,43.02,43.09,42.99,43.05,47000.0,32.4995,32.5523,32.4768,32.5221,47000.0
2009-04-27 14:30:00,43.05,43.11,43.03,43.08,40500.0,32.5221,32.5675,32.507,32.5448,40500.0
2009-04-27 14:35:00,43.09,43.17,43.08,43.09,43600.0,32.5523,32.6128,32.5448,32.5523,43600.0
2009-04-27 14:40:00,43.09,43.13,43.0,43.03,36000.0,32.5523,32.5826,32.4844,32.507,36000.0
2009-04-27 14:45:00,43.01,43.06,43.0,43.06,27400.0,32.4919,32.5297,32.4844,32.5297,27400.0
2009-04-27 14:50:00,43.05,43.08,43.0,43.02,37900.0,32.5221,32.5448,32.4844,32.4995,37900.0
2009-04-27 14:55:00,43.02,43.12,43.02,43.08,33500.0,32.4995,32.575,32.4995,32.5448,33500.0
2009-04-27 15:00:00,43.09,43.12,43.01,43.1,51900.0,32.5523,32.575,32.4919,32.5599,51900.0
2009-04-27 15:05:00,43.09,43.1,43.0,43.01,55900.0,32.5523,32.5599,32.4844,32.4919,55900.0
2009-04-27 15:10:00,43.02,43.04,43.0,43.02,50500.0,32.4995,32.5146,32.4844,32.4995,50500.0
2009-04-27 15:15:00,43.03,43.24,43.01,43.24,73400.0,32.507,32.6657,32.4919,32.6657,73400.0
2009-04-27 15:20:00,43.24,43.32,43.23,43.31,84100.0,32.6657,32.7261,32.6581,32.7185,84100.0
2009-04-27 15:25:00,43.3,43.31,43.23,43.26,64000.0,32.711,32.7185,32.6581,32.6808,64000.0
2009-04-27 15:30:00,43.26,43.28,43.16,43.19,43600.0,32.6808,32.6959,32.6052,32.6279,43600.0
2009-04-27 15:35:00,43.19,43.24,43.1,43.13,55900.0,32.6279,32.6657,32.5599,32.5826,55900.0
2009-04-27 15:40:00,43.13,43.51,43.09,43.5,76000.0,32.5826,32.8696,32.5523,32.8621,76000.0
2009-04-27 15:45:00,43.5,43.53,43.3,43.46,137200.0,32.8621,32.8847,32.711,32.8319,137200.0
2009-04-27 15:50:00,43.46,43.46,43.19,43.42,59600.0,32.8319,32.8319,32.6279,32.8016,59600.0
2009-04-27 15:55:00,43.41,43.41,43.2,43.27,87300.0,32.7941,32.7941,32.6354,32.6883,87300.0
2009-04-28 09:30:00,42.5,43.1,42.42,42.8,47700.0,32.1066,32.5599,32.0462,32.3333,47700.0
2009-04-28 09:35:00,42.79,43.1,42.73,43.09,34700.0,32.3257,32.5599,32.2804,32.5523,34700.0
2009-04-28 09:40:00,43.07,43.15,42.94,43.03,61400.0,32.5372,32.5977,32.439,32.507,61400.0
2009-04-28 09:45:00,43.03,43.06,42.96,43.01,27200.0,32.507,32.5297,32.4541,32.4919,27200.0
2009-04-28 09:50:00,43.02,43.6,42.99,43.58,47600.0,32.4995,32.9376,32.4768,32.9225,47600.0
2009-04-28 09:55:00,43.58,43.82,43.58,43.68,59600.0,32.9225,33.1038,32.9225,32.9981,59600.0
2009-04-28 10:00:00,43.7,44.15,43.69,44.02,46400.0,33.0132,33.3531,33.0056,33.2549,46400.0
2009-04-28 10:05:00,44.03,44.28,44.03,44.22,68900.0,33.2625,33.4513,33.2625,33.406,68900.0
2009-04-28 10:10:00,44.2,44.32,44.17,44.28,80900.0,33.3909,33.4816,33.3682,33.4513,80900.0
2009-04-28 10:15:00,44.31,44.5,44.28,44.47,48100.0,33.474,33.6175,33.4513,33.5949,48100.0
2009-04-28 10:20:00,44.47,44.59,44.33,44.35,36600.0,33.5949,33.6855,33.4891,33.5042,36600.0
2009-04-28 10:25:00,44.35,44.39,44.23,44.23,13000.0,33.5042,33.5344,33.4136,33.4136,13000.0
2009-04-28 10:30:00,44.23,44.27,44.07,44.12,26500.0,33.4136,33.4438,33.2927,33.3305,26500.0
2009-04-28 10:35:00,44.12,44.35,44.12,44.34,47300.0,33.3305,33.5042,33.3305,33.4967,47300.0
2009-04-28 10:40:00,44.32,44.33,44.2,44.22,91300.0,33.4816,33.4891,33.3909,33.406,91300.0
2009-04-28 10:45:00,44.21,44.36,44.21,44.25,46700.0,33.3985,33.5118,33.3985,33.4287,46700.0
2009-04-28 10:50:00,44.24,44.36,44.23,44.28,35900.0,33.4211,33.5118,33.4136,33.4513,35900.0
2009-04-28 10:55:00,44.28,44.28,44.14,44.25,21000.0,33.4513,33.4513,33.3456,33.4287,21000.0
2009-04-28 11:00:00,44.26,44.29,44.14,44.23,31600.0,33.4362,33.4589,33.3456,33.4136,31600.0
2009-04-28 11:05:00,44.21,44.21,43.96,44.0,19300.0,33.3985,33.3985,33.2096,33.2398,19300.0
2009-04-28 11:10:00,44.0,44.0,43.8,43.82,24600.0,33.2398,33.2398,33.0887,33.1038,24600.0
2009-04-28 11:15:00,43.83,43.87,43.69,43.73,30000.0,33.1114,33.1416,33.0056,33.0358,30000.0
2009-04-28 11:20:00,43.72,43.74,43.4,43.4,72000.0,33.0283,33.0434,32.7865,32.7865,72000.0
2009-04-28 11:25:00,43.4,43.48,43.19,43.22,74600.0,32.7865,32.847,32.6279,32.6506,74600.0
2009-04-28 11:30:00,43.24,43.47,43.21,43.43,30100.0,32.6657,32.8394,32.643,32.8092,30100.0
2009-04-28 11:35:00,43.43,43.43,43.29,43.32,16300.0,32.8092,32.8092,32.7034,32.7261,16300.0
2009-04-28 11:40:00,43.3,43.33,43.23,43.29,16900.0,32.711,32.7337,32.6581,32.7034,16900.0
2009-04-28 11:45:00,43.31,43.31,43.15,43.17,13600.0,32.7185,32.7185,32.5977,32.6128,13600.0
2009-04-28 11:50:00,43.17,43.2,43.17,43.17,16100.0,32.6128,32.6354,32.6128,32.6128,16100.0
2009-04-28 11:55:00,43.17,43.21,43.17,43.21,24500.0,32.6128,32.643,32.6128,32.643,24500.0
2009-04-28 12:00:00,43.21,43.21,43.17,43.2,32200.0,32.643,32.643,32.6128,32.6354,32200.0
2009-04-28 12:05:00,43.2,43.21,43.08,43.09,23200.0,32.6354,32.643,32.5448,32.5523,23200.0
2009-04-28 12:10:00,43.1,43.17,43.05,43.06,13800.0,32.5599,32.6128,32.5221,32.5297,13800.0
2009-04-28 12:15:00,43.07,43.15,43.07,43.14,15400.0,32.5372,32.5977,32.5372,32.5901,15400.0
2009-04-28 12:20:00,43.16,43.38,43.16,43.38,71500.0,32.6052,32.7714,32.6052,32.7714,71500.0
2009-04-28 12:25:00,43.37,43.37,43.25,43.34,17600.0,32.7639,32.7639,32.6732,32.7412,17600.0
2009-04-28 12:30:00,43.35,43.43,43.32,43.32,17500.0,32.7488,32.8092,32.7261,32.7261,17500.0
2009-04-28 12:35:00,43.31,43.31,43.14,43.16,57200.0,32.7185,32.7185,32.5901,32.6052,57200.0
2009-04-28 12:40:00,43.14,43.26,43.14,43.25,9700.0,32.5901,32.6808,32.5901,32.6732,9700.0
2009-04-28 12:45:00,43.26,43.26,43.19,43.26,18200.0,32.6808,32.6808,32.6279,32.6808,18200.0
2009-04-28 12:50:00,43.25,43.26,43.17,43.18,11900.0,32.6732,32.6808,32.6128,32.6203,11900.0
2009-04-28 12:55:00,43.18,43.26,43.17,43.26,19800.0,32.6203,32.6808,32.6128,32.6808,19800.0
2009-04-28 13:00:00,43.26,43.38,43.24,43.34,35700.0,32.6808,32.7714,32.6657,32.7412,35700.0
2009-04-28 13:05:00,43.35,43.35,43.07,43.13,21100.0,32.7488,32.7488,32.5372,32.5826,21100.0
2009-04-28 13:10:00,43.15,43.2,43.11,43.2,9800.0,32.5977,32.6354,32.5675,32.6354,9800.0
2009-04-28 13:15:00,43.17,43.25,43.13,43.17,11300.0,32.6128,32.6732,32.5826,32.6128,11300.0
2009-04-28 13:20:00,43.17,43.27,43.0,43.1,29300.0,32.6128,32.6883,32.4844,32.5599,29300.0
2009-04-28 13:25:00,43.1,43.16,43.0,43.05,33900.0,32.5599,32.6052,32.4844,32.5221,33900.0
2009-04-28 13:30:00,43.07,43.31,43.02,43.29,21400.0,32.5372,32.7185,32.4995,32.7034,21400.0
2009-04-28 13:35:00,43.28,43.34,43.19,43.26,21700.0,32.6959,32.7412,32.6279,32.6808,21700.0
2009-04-28 13:40:00,43.26,43.45,43.23,43.33,25500.0,32.6808,32.8243,32.6581,32.7337,25500.0
2009-04-28 13:45:00,43.34,43.38,43.25,43.26,11500.0,32.7412,32.7714,32.6732,32.6808,11500.0
2009-04-28 13:50:00,43.26,43.28,43.09,43.13,43300.0,32.6808,32.6959,32.5523,32.5826,43300.0
2009-04-28 13:55:00,43.12,43.22,43.12,43.17,10400.0,32.575,32.6506,32.575,32.6128,10400.0
2009-04-28 14:00:00,43.17,43.3,43.17,43.27,18400.0,32.6128,32.711,32.6128,32.6883,18400.0
2009-04-28 14:05:00,43.28,43.31,43.16,43.19,30900.0,32.6959,32.7185,32.6052,32.6279,30900.0
2009-04-28 14:10:00,43.22,43.31,43.21,43.23,17200.0,32.6506,32.7185,32.643,32.6581,17200.0
2009-04-28 14:15:00,43.23,43.29,43.14,43.21,20200.0,32.6581,32.7034,32.5901,32.643,20200.0
2009-04-28 14:20:00,43.2,43.59,43.17,43.53,54000.0,32.6354,32.9301,32.6128,32.8847,54000.0
2009-04-28 14:25:00,43.52,43.57,43.48,43.55,19300.0,32.8772,32.915,32.847,32.8999,19300.0
2009-04-28 14:30:00,43.55,43.83,43.55,43.78,57400.0,32.8999,33.1114,32.8999,33.0736,57400.0
2009-04-28 14:35:00,43.75,43.84,43.69,43.79,17400.0,33.0509,33.1189,33.0056,33.0812,17400.0
2009-04-28 14:40:00,43.79,43.83,43.75,43.78,11600.0,33.0812,33.1114,33.0509,33.0736,11600.0
2009-04-28 14:45:00,43.76,43.78,43.5,43.56,24100.0,33.0585,33.0736,32.8621,32.9074,24100.0
2009-04-28 14:50:00,43.54,43.7,43.51,43.67,15700.0,32.8923,33.0132,32.8696,32.9905,15700.0
2009-04-28 14:55:00,43.67,43.71,43.52,43.58,19600.0,32.9905,33.0207,32.8772,32.9225,19600.0
2009-04-28 15:00:00,43.56,43.72,43.54,43.54,28100.0,32.9074,33.0283,32.8923,32.8923,28100.0
2009-04-28 15:05:00,43.54,43.55,43.37,43.52,37200.0,32.8923,32.8999,32.7639,32.8772,37200.0
2009-04-28 15:10:00,43.51,43.55,43.32,43.33,31200.0,32.8696,32.8999,32.7261,32.7337,31200.0
2009-04-28 15:15:00,43.32,43.56,43.25,43.4,56900.0,32.7261,32.9074,32.6732,32.7865,56900.0
2009-04-28 15:20:00,43.4,43.56,43.37,43.54,56900.0,32.7865,32.9074,32.7639,32.8923,56900.0
2009-04-28 15:25:00,43.53,43.65,43.51,43.52,50000.0,32.8847,32.9754,32.8696,32.8772,50000.0
2009-04-28 15:30:00,43.51,43.51,43.33,43.33,63700.0,32.8696,32.8696,32.7337,32.7337,63700.0
2009-04-28 15:35:00,43.35,43.52,43.29,43.41,43200.0,32.7488,32.8772,32.7034,32.7941,43200.0
2009-04-28 15:40:00,43.41,43.41,43.2,43.29,34800.0,32.7941,32.7941,32.6354,32.7034,34800.0
2009-04-28 15:45:00,43.28,43.4,43.19,43.31,54200.0,32.6959,32.7865,32.6279,32.7185,54200.0
2009-04-28 15:50:00,43.31,43.41,43.25,43.39,44100.0,32.7185,32.7941,32.6732,32.779,44100.0
2009-04-28 15:55:00,43.39,43.4,43.26,43.27,83000.0,32.779,32.7865,32.6808,32.6883,83000.0
2009-04-29 09:30:00,43.85,44.19,43.84,44.18,47300.0,33.1265,33.3833,33.1189,33.3758,47300.0
2009-04-29 09:35:00,44.17,44.18,43.68,43.95,35600.0,33.3682,33.3758,32.9981,33.202,35600.0
2009-04-29 09:40:00,43.98,44.2,43.97,44.16,50800.0,33.2247,33.3909,33.2171,33.3607,50800.0
2009-04-29 09:45:00,44.16,44.53,44.16,44.4,12600.0,33.3607,33.6402,33.3607,33.542,12600.0
2009-04-29 09:50:00,44.41,44.5,44.35,44.47,27000.0,33.5495,33.6175,33.5042,33.5949,27000.0
2009-04-29 09:55:00,44.44,44.55,44.34,44.38,40600.0,33.5722,33.6553,33.4967,33.5269,40600.0
2009-04-29 10:00:00,44.38,44.45,44.24,44.24,19500.0,33.5269,33.5798,33.4211,33.4211,19500.0
2009-04-29 10:05:00,44.23,44.33,44.21,44.32,22700.0,33.4136,33.4891,33.3985,33.4816,22700.0
2009-04-29 10:10:00,44.32,44.32,44.18,44.19,21700.0,33.4816,33.4816,33.3758,33.3833,21700.0
2009-04-29 10:15:00,44.18,44.39,44.16,44.34,23300.0,33.3758,33.5344,33.3607,33.4967,23300.0
2009-04-29 10:20:00,44.35,44.41,44.25,44.25,13000.0,33.5042,33.5495,33.4287,33.4287,13000.0
2009-04-29 10:25:00,44.24,44.39,44.21,44.33,14800.0,33.4211,33.5344,33.3985,33.4891,14800.0
2009-04-29 10:30:00,44.33,44.43,44.17,44.17,30600.0,33.4891,33.5647,33.3682,33.3682,30600.0
2009-04-29 10:35:00,44.17,44.2,44.07,44.17,36700.0,33.3682,33.3909,33.2927,33.3682,36700.0
2009-04-29 10:40:00,44.19,44.36,44.19,44.31,44700.0,33.3833,33.5118,33.3833,33.474,44700.0
2009-04-29 10:45:00,44.3,44.35,44.24,44.25,21300.0,33.4664,33.5042,33.4211,33.4287,21300.0
2009-04-29 10:50:00,44.23,44.28,44.22,44.22,23500.0,33.4136,33.4513,33.406,33.406,23500.0
2009-04-29 10:55:00,44.23,44.28,44.22,44.24,14400.0,33.4136,33.4513,33.406,33.4211,14400.0
2009-04-29 11:00:00,44.24,44.28,44.23,44.27,19500.0,33.4211,33.4513,33.4136,33.4438,19500.0
2009-04-29 11:05:00,44.27,44.28,44.23,44.23,14900.0,33.4438,33.4513,33.4136,33.4136,14900.0
2009-04-29 11:10:00,44.24,44.29,44.18,44.29,14600.0,33.4211,33.4589,33.3758,33.4589,14600.0
2009-04-29 11:15:00,44.28,44.4,44.24,44.4,8000.0,33.4513,33.542,33.4211,33.542,8000.0
2009-04-29 11:20:00,44.39,44.5,44.37,44.49,20000.0,33.5344,33.6175,33.5193,33.61,20000.0
2009-04-29 11:25:00,44.47,44.5,44.45,44.5,20800.0,33.5949,33.6175,33.5798,33.6175,20800.0
2009-04-29 11:30:00,44.5,44.66,44.49,44.57,34400.0,33.6175,33.7384,33.61,33.6704,34400.0
2009-04-29 11:35:00,44.57,44.67,44.53,44.66,23800.0,33.6704,33.746,33.6402,33.7384,23800.0
2009-04-29 11:40:00,44.64,44.89,44.64,44.7,65400.0,33.7233,33.9122,33.7233,33.7686,65400.0
2009-04-29 11:45:00,44.71,44.8,44.71,44.76,9600.0,33.7762,33.8442,33.7762,33.814,9600.0
2009-04-29 11:50:00,44.75,44.8,44.75,44.79,10000.0,33.8064,33.8442,33.8064,33.8366,10000.0
2009-04-29 11:55:00,44.79,44.87,44.79,44.86,45200.0,33.8366,33.897,33.8366,33.8895,45200.0
2009-04-29 12:00:00,44.86,45.14,44.86,45.13,65200.0,33.8895,34.101,33.8895,34.0935,65200.0
2009-04-29 12:05:00,45.13,45.16,44.92,44.95,39100.0,34.0935,34.1161,33.9348,33.9575,39100.0
2009-04-29 12:10:00,44.95,44.96,44.83,44.83,26800.0,33.9575,33.965,33.8668,33.8668,26800.0
2009-04-29 12:15:00,44.83,44.84,44.7,44.71,16600.0,33.8668,33.8744,33.7686,33.7762,16600.0
2009-04-29 12:20:00,44.72,44.77,44.7,44.75,13000.0,33.7837,33.8215,33.7686,33.8064,13000.0
2009-04-29 12:25:00,44.75,44.77,44.67,44.75,10300.0,33.8064,33.8215,33.746,33.8064,10300.0
2009-04-29 12:30:00,44.75,44.78,44.69,44.73,10400.0,33.8064,33.8291,33.7611,33.7913,10400.0
2009-04-29 12:35:00,44.73,44.75,44.71,44.71,6200.0,33.7913,33.8064,33.7762,33.7762,6200.0
2009-04-29 12:40:00,44.72,44.78,44.66,44.71,19800.0,33.7837,33.8291,33.7384,33.7762,19800.0
2009-04-29 12:45:00,44.7,44.78,44.7,44.78,15500.0,33.7686,33.8291,33.7686,33.8291,15500.0
2009-04-29 12:50:00,44.82,44.82,44.73,44.76,7900.0,33.8593,33.8593,33.7913,33.814,7900.0
2009-04-29 12:55:00,44.78,44.81,44.77,44.77,6900.0,33.8291,33.8517,33.8215,33.8215,6900.0
2009-04-29 13:00:00,44.77,44.81,44.77,44.79,9600.0,33.8215,33.8517,33.8215,33.8366,9600.0
2009-04-29 13:05:00,44.79,44.85,44.79,44.82,11500.0,33.8366,33.8819,33.8366,33.8593,11500.0
2009-04-29 13:10:00,44.82,44.86,44.8,44.81,7200.0,33.8593,33.8895,33.8442,33.8517,7200.0
2009-04-29 13:15:00,44.81,44.94,44.81,44.86,11600.0,33.8517,33.9499,33.8517,33.8895,11600.0
2009-04-29 13:20:00,44.9,45.1,44.88,45.08,17400.0,33.9197,34.0708,33.9046,34.0557,17400.0
2009-04-29 13:25:00,45.08,45.28,45.07,45.15,27600.0,34.0557,34.2068,34.0481,34.1086,27600.0
2009-04-29 13:30:00,45.16,45.23,45.12,45.23,10200.0,34.1161,34.169,34.0859,34.169,10200.0
2009-04-29 13:35:00,45.23,45.24,45.19,45.22,12400.0,34.169,34.1766,34.1388,34.1615,12400.0
2009-04-29 13:40:00,45.23,45.26,45.22,45.22,10200.0,34.169,34.1917,34.1615,34.1615,10200.0
2009-04-29 13:45:00,45.23,45.27,45.22,45.26,10500.0,34.169,34.1992,34.1615,34.1917,10500.0
2009-04-29 13:50:00,45.23,45.31,45.23,45.31,16000.0,34.169,34.2294,34.169,34.2294,16000.0
2009-04-29 13:55:00,45.3,45.32,45.2,45.2,18500.0,34.2219,34.237,34.1463,34.1463,18500.0
2009-04-29 14:00:00,45.21,45.28,45.19,45.22,20200.0,34.1539,34.2068,34.1388,34.1615,20200.0
2009-04-29 14:05:00,45.22,45.38,45.21,45.32,33700.0,34.1615,34.2823,34.1539,34.237,33700.0
2009-04-29 14:10:00,45.36,45.39,45.29,45.3,13700.0,34.2672,34.2899,34.2143,34.2219,13700.0
2009-04-29 14:15:00,45.3,45.56,45.05,45.14,42200.0,34.2219,34.4183,34.033,34.101,42200.0
2009-04-29 14:20:00,45.12,45.37,45.07,45.12,31300.0,34.0859,34.2748,34.0481,34.0859,31300.0
2009-04-29 14:25:00,45.12,45.39,45.12,45.33,34800.0,34.0859,34.2899,34.0859,34.2446,34800.0
2009-04-29 14:30:00,45.37,45.7,45.26,45.64,27500.0,34.2748,34.5241,34.1917,34.4787,27500.0
2009-04-29 14:35:00,45.64,45.66,45.46,45.47,23900.0,34.4787,34.4939,34.3428,34.3503,23900.0
2009-04-29 14:40:00,45.5,45.54,45.26,45.35,19600.0,34.373,34.4032,34.1917,34.2597,19600.0
2009-04-29 14:45:00,45.33,45.41,45.15,45.21,30400.0,34.2446,34.305,34.1086,34.1539,30400.0
2009-04-29 14:50:00,45.23,45.29,45.06,45.1,25400.0,34.169,34.2143,34.0406,34.0708,25400.0
2009-04-29 14:55:00,45.1,45.25,45.05,45.25,23900.0,34.0708,34.1841,34.033,34.1841,23900.0
2009-04-29 15:00:00,45.25,45.25,45.11,45.24,33500.0,34.1841,34.1841,34.0784,34.1766,33500.0
2009-04-29 15:05:00,45.23,45.32,45.03,45.12,35400.0,34.169,34.237,34.0179,34.0859,35400.0
2009-04-29 15:10:00,45.16,45.25,45.07,45.17,27900.0,34.1161,34.1841,34.0481,34.1237,27900.0
2009-04-29 15:15:00,45.17,45.18,44.91,44.98,34300.0,34.1237,34.1312,33.9273,33.9801,34300.0
2009-04-29 15:20:00,44.97,45.07,44.88,44.89,35300.0,33.9726,34.0481,33.9046,33.9122,35300.0
2009-04-29 15:25:00,44.89,45.01,44.83,45.01,113700.0,33.9122,34.0028,33.8668,34.0028,113700.0
2009-04-29 15:30:00,44.99,45.02,44.76,44.94,51600.0,33.9877,34.0104,33.814,33.9499,51600.0
2009-04-29 15:35:00,44.95,45.06,44.9,45.02,46000.0,33.9575,34.0406,33.9197,34.0104,46000.0
2009-04-29 15:40:00,45.03,45.12,44.91,44.96,45500.0,34.0179,34.0859,33.9273,33.965,45500.0
2009-04-29 15:45:00,44.96,44.97,44.63,44.73,65500.0,33.965,33.9726,33.7157,33.7913,65500.0
2009-04-29 15:50:00,44.73,44.79,44.63,44.67,76300.0,33.7913,33.8366,33.7157,33.746,76300.0
2009-04-29 15:55:00,44.68,44.93,44.67,44.93,76900.0,33.7535,33.9424,33.746,33.9424,76900.0
2009-04-30 09:30:00,45.53,45.95,45.3,45.58,14500.0,34.3956,34.7129,34.2219,34.4334,14500.0
2009-04-30 09:35:00,45.55,45.77,45.54,45.77,24400.0,34.4108,34.577,34.4032,34.577,24400.0
2009-04-30 09:40:00,45.76,46.13,45.76,45.85,93700.0,34.5694,34.8489,34.5694,34.6374,93700.0
2009-04-30 09:45:00,45.82,46.07,45.82,46.01,32400.0,34.6147,34.8036,34.6147,34.7583,32400.0
2009-04-30 09:50:00,46.01,46.19,45.97,46.16,26300.0,34.7583,34.8942,34.728,34.8716,26300.0
2009-04-30 09:55:00,46.17,46.38,46.11,46.22,64200.0,34.8791,35.0378,34.8338,34.9169,64200.0
2009-04-30 10:00:00,46.18,46.45,46.18,46.45,47000.0,34.8867,35.0907,34.8867,35.0907,47000.0
2009-04-30 10:05:00,46.44,46.67,46.41,46.57,52000.0,35.0831,35.2569,35.0604,35.1813,52000.0
2009-04-30 10:10:00,46.57,46.6,46.45,46.54,31600.0,35.1813,35.204,35.0907,35.1587,31600.0
2009-04-30 10:15:00,46.55,46.64,46.55,46.57,22400.0,35.1662,35.2342,35.1662,35.1813,22400.0
2009-04-30 10:20:00,46.57,46.65,46.46,46.61,26700.0,35.1813,35.2418,35.0982,35.2115,26700.0
2009-04-30 10:25:00,46.61,46.69,46.56,46.6,36500.0,35.2115,35.272,35.1738,35.204,36500.0
2009-04-30 10:30:00,46.64,46.76,46.6,46.73,49000.0,35.2342,35.3249,35.204,35.3022,49000.0
2009-04-30 10:35:00,46.74,46.86,46.65,46.67,32500.0,35.3097,35.4004,35.2418,35.2569,32500.0
2009-04-30 10:40:00,46.67,46.75,46.62,46.74,61300.0,35.2569,35.3173,35.2191,35.3097,61300.0
2009-04-30 10:45:00,46.74,46.75,46.63,46.64,44700.0,35.3097,35.3173,35.2266,35.2342,44700.0
2009-04-30 10:50:00,46.63,46.72,46.59,46.7,29000.0,35.2266,35.2946,35.1964,35.2795,29000.0
2009-04-30 10:55:00,46.7,46.76,46.65,46.71,30300.0,35.2795,35.3249,35.2418,35.2871,30300.0
2009-04-30 11:00:00,46.7,46.86,46.66,46.83,27700.0,35.2795,35.4004,35.2493,35.3777,27700.0
2009-04-30 11:05:00,46.8,46.83,46.58,46.59,21800.0,35.3551,35.3777,35.1889,35.1964,21800.0
2009-04-30 11:10:00,46.6,46.85,46.6,46.83,16200.0,35.204,35.3928,35.204,35.3777,16200.0
2009-04-30 11:15:00,46.82,46.96,46.81,46.9,34700.0,35.3702,35.4759,35.3626,35.4306,34700.0
2009-04-30 11:20:00,46.9,46.9,46.76,46.78,21700.0,35.4306,35.4306,35.3249,35.34,21700.0
2009-04-30 11:25:00,46.78,46.91,46.75,46.87,20200.0,35.34,35.4382,35.3173,35.408,20200.0
2009-04-30 11:30:00,46.88,46.99,46.84,46.9,38000.0,35.4155,35.4986,35.3853,35.4306,38000.0
2009-04-30 11:35:00,46.91,47.05,46.88,47.0,28300.0,35.4382,35.5439,35.4155,35.5062,28300.0
2009-04-30 11:40:00,47.0,47.11,47.0,47.11,31200.0,35.5062,35.5893,35.5062,35.5893,31200.0
2009-04-30 11:45:00,47.1,47.12,47.06,47.1,23800.0,35.5817,35.5968,35.5515,35.5817,23800.0
2009-04-30 11:50:00,47.08,47.1,46.78,46.78,35700.0,35.5666,35.5817,35.34,35.34,35700.0
2009-04-30 11:55:00,46.79,46.85,46.74,46.74,13100.0,35.3475,35.3928,35.3097,35.3097,13100.0
2009-04-30 12:00:00,46.74,46.77,46.55,46.58,49700.0,35.3097,35.3324,35.1662,35.1889,49700.0
2009-04-30 12:05:00,46.56,46.63,46.55,46.61,62900.0,35.1738,35.2266,35.1662,35.2115,62900.0
2009-04-30 12:10:00,46.61,46.72,46.52,46.68,30900.0,35.2115,35.2946,35.1435,35.2644,30900.0
2009-04-30 12:15:00,46.68,46.7,46.6,46.69,27700.0,35.2644,35.2795,35.204,35.272,27700.0
2009-04-30 12:20:00,46.68,46.8,46.68,46.68,45200.0,35.2644,35.3551,35.2644,35.2644,45200.0
2009-04-30 12:25:00,46.68,46.73,46.64,46.73,20200.0,35.2644,35.3022,35.2342,35.3022,20200.0
2009-04-30 12:30:00,46.76,46.79,46.21,46.26,45600.0,35.3249,35.3475,34.9094,34.9471,45600.0
2009-04-30 12:35:00,46.28,46.43,46.28,46.33,13600.0,34.9622,35.0756,34.9622,35.0,13600.0
2009-04-30 12:40:00,46.33,46.33,46.17,46.24,17300.0,35.0,35.0,34.8791,34.932,17300.0
2009-04-30 12:45:00,46.24,46.28,46.15,46.15,31100.0,34.932,34.9622,34.864,34.864,31100.0
2009-04-30 12:50:00,46.15,46.28,46.09,46.25,20200.0,34.864,34.9622,34.8187,34.9396,20200.0
2009-04-30 12:55:00,46.25,46.25,46.01,46.11,27600.0,34.9396,34.9396,34.7583,34.8338,27600.0
2009-04-30 13:00:00,46.11,46.25,45.97,46.22,25100.0,34.8338,34.9396,34.728,34.9169,25100.0
2009-04-30 13:05:00,46.2,46.22,45.99,46.04,18500.0,34.9018,34.9169,34.7432,34.7809,18500.0
2009-04-30 13:10:00,46.02,46.09,45.93,46.06,18000.0,34.7658,34.8187,34.6978,34.796,18000.0
2009-04-30 13:15:00,46.03,46.04,45.76,45.76,32700.0,34.7734,34.7809,34.5694,34.5694,32700.0
2009-04-30 13:20:00,45.77,45.81,45.64,45.67,14600.0,34.577,34.6072,34.4787,34.5014,14600.0
2009-04-30 13:25:00,45.65,45.77,45.63,45.75,15700.0,34.4863,34.577,34.4712,34.5618,15700.0
2009-04-30 13:30:00,45.75,45.99,45.7,45.95,14000.0,34.5618,34.7432,34.5241,34.7129,14000.0
2009-04-30 13:35:00,45.97,45.97,45.84,45.93,11800.0,34.728,34.728,34.6298,34.6978,11800.0
2009-04-30 13:40:00,45.93,46.12,45.93,46.11,20800.0,34.6978,34.8414,34.6978,34.8338,20800.0
2009-04-30 13:45:00,46.12,46.16,46.05,46.16,17500.0,34.8414,34.8716,34.7885,34.8716,17500.0
2009-04-30 13:50:00,46.14,46.15,46.02,46.14,15200.0,34.8565,34.864,34.7658,34.8565,15200.0
2009-04-30 13:55:00,46.17,46.34,46.17,46.25,22700.0,34.8791,35.0076,34.8791,34.9396,22700.0
2009-04-30 14:00:00,46.25,46.29,46.19,46.22,19300.0,34.9396,34.9698,34.8942,34.9169,19300.0
2009-04-30 14:05:00,46.21,46.21,46.13,46.15,27100.0,34.9094,34.9094,34.8489,34.864,27100.0
2009-04-30 14:10:00,46.15,46.16,45.87,45.99,30300.0,34.864,34.8716,34.6525,34.7432,30300.0
2009-04-30 14:15:00,45.99,46.18,45.87,46.15,19900.0,34.7432,34.8867,34.6525,34.864,19900.0
2009-04-30 14:20:00,46.16,46.28,46.15,46.2,17600.0,34.8716,34.9622,34.864,34.9018,17600.0
2009-04-30 14:25:00,46.19,46.25,46.14,46.25,16200.0,34.8942,34.9396,34.8565,34.9396,16200.0
2009-04-30 14:30:00,46.23,46.28,46.11,46.14,36700.0,34.9245,34.9622,34.8338,34.8565,36700.0
2009-04-30 14:35:00,46.15,46.24,46.12,46.19,20000.0,34.864,34.932,34.8414,34.8942,20000.0
2009-04-30 14:40:00,46.19,46.19,46.0,46.0,24500.0,34.8942,34.8942,34.7507,34.7507,24500.0
2009-04-30 14:45:00,45.95,46.12,45.89,46.09,28100.0,34.7129,34.8414,34.6676,34.8187,28100.0
2009-04-30 14:50:00,46.09,46.33,46.08,46.31,42900.0,34.8187,35.0,34.8111,34.9849,42900.0
2009-04-30 14:55:00,46.33,46.33,46.16,46.22,60600.0,35.0,35.0,34.8716,34.9169,60600.0
2009-04-30 15:00:00,46.23,46.24,45.87,45.95,40200.0,34.9245,34.932,34.6525,34.7129,40200.0
2009-04-30 15:05:00,45.95,45.97,45.63,45.63,53500.0,34.7129,34.728,34.4712,34.4712,53500.0
2009-04-30 15:10:00,45.63,45.82,45.61,45.62,33300.0,34.4712,34.6147,34.4561,34.4636,33300.0
2009-04-30 15:15:00,45.62,45.78,45.34,45.49,60400.0,34.4636,34.5845,34.2521,34.3654,60400.0
2009-04-30 15:20:00,45.5,45.51,45.38,45.44,56600.0,34.373,34.3805,34.2823,34.3277,56600.0
2009-04-30 15:25:00,45.47,45.57,45.44,45.52,50400.0,34.3503,34.4259,34.3277,34.3881,50400.0
2009-04-30 15:30:00,45.53,45.9,45.48,45.71,70700.0,34.3956,34.6752,34.3579,34.5316,70700.0
2009-04-30 15:35:00,45.71,45.76,45.56,45.61,75600.0,34.5316,34.5694,34.4183,34.4561,75600.0
2009-04-30 15:40:00,45.62,45.66,45.49,45.65,53400.0,34.4636,34.4939,34.3654,34.4863,53400.0
2009-04-30 15:45:00,45.66,45.79,45.6,45.61,52100.0,34.4939,34.5921,34.4485,34.4561,52100.0
2009-04-30 15:50:00,45.63,45.72,45.36,45.46,96100.0,34.4712,34.5392,34.2672,34.3428,96100.0
2009-04-30 15:55:00,45.46,45.52,45.32,45.41,130500.0,34.3428,34.3881,34.237,34.305,130500.0
2009-05-01 09:30:00,45.26,45.35,44.68,45.31,19700.0,34.1917,34.2597,33.7535,34.2294,19700.0
2009-05-01 09:35:00,45.28,45.5,45.0,45.0,20900.0,34.2068,34.373,33.9953,33.9953,20900.0
2009-05-01 09:40:00,45.0,45.04,44.79,44.85,15300.0,33.9953,34.0255,33.8366,33.8819,15300.0
2009-05-01 09:45:00,44.81,44.94,44.79,44.79,17700.0,33.8517,33.9499,33.8366,33.8366,17700.0
2009-05-01 09:50:00,44.8,44.83,44.63,44.67,20000.0,33.8442,33.8668,33.7157,33.746,20000.0
2009-05-01 09:55:00,44.65,44.94,44.65,44.89,25900.0,33.7309,33.9499,33.7309,33.9122,25900.0
2009-05-01 10:00:00,44.92,45.69,44.89,45.67,97300.0,33.9348,34.5165,33.9122,34.5014,97300.0
2009-05-01 10:05:00,45.67,45.99,45.39,45.41,85400.0,34.5014,34.7432,34.2899,34.305,85400.0
2009-05-01 10:10:00,45.39,45.54,45.33,45.49,35800.0,34.2899,34.4032,34.2446,34.3654,35800.0
2009-05-01 10:15:00,45.49,45.51,45.14,45.14,42600.0,34.3654,34.3805,34.101,34.101,42600.0
2009-05-01 10:20:00,45.1,45.12,44.79,44.86,55600.0,34.0708,34.0859,33.8366,33.8895,55600.0
2009-05-01 10:25:00,44.86,45.18,44.8,45.17,48100.0,33.8895,34.1312,33.8442,34.1237,48100.0
2009-05-01 10:30:00,45.16,45.19,45.06,45.17,14700.0,34.1161,34.1388,34.0406,34.1237,14700.0
2009-05-01 10:35:00,45.19,45.38,45.17,45.38,41800.0,34.1388,34.2823,34.1237,34.2823,41800.0
2009-05-01 10:40:00,45.34,45.48,45.3,45.45,14000.0,34.2521,34.3579,34.2219,34.3352,14000.0
2009-05-01 10:45:00,45.44,45.75,45.43,45.65,52100.0,34.3277,34.5618,34.3201,34.4863,52100.0
2009-05-01 10:50:00,45.62,45.79,45.5,45.72,32800.0,34.4636,34.5921,34.373,34.5392,32800.0
2009-05-01 10:55:00,45.71,45.82,45.71,45.77,12500.0,34.5316,34.6147,34.5316,34.577,12500.0
2009-05-01 11:00:00,45.77,45.95,45.74,45.89,25200.0,34.577,34.7129,34.5543,34.6676,25200.0
2009-05-01 11:05:00,45.92,46.05,45.86,46.05,23300.0,34.6903,34.7885,34.6449,34.7885,23300.0
2009-05-01 11:10:00,46.03,46.24,46.03,46.22,32700.0,34.7734,34.932,34.7734,34.9169,32700.0
2009-05-01 11:15:00,46.24,46.35,46.2,46.32,25100.0,34.932,35.0151,34.9018,34.9925,25100.0
2009-05-01 11:20:00,46.3,46.3,46.17,46.26,21700.0,34.9773,34.9773,34.8791,34.9471,21700.0
2009-05-01 11:25:00,46.25,46.3,46.05,46.08,16700.0,34.9396,34.9773,34.7885,34.8111,16700.0
2009-05-01 11:30:00,46.05,46.07,46.01,46.03,8300.0,34.7885,34.8036,34.7583,34.7734,8300.0
2009-05-01 11:35:00,46.02,46.13,45.96,46.13,12100.0,34.7658,34.8489,34.7205,34.8489,12100.0
2009-05-01 11:40:00,46.15,46.15,46.09,46.12,8000.0,34.864,34.864,34.8187,34.8414,8000.0
2009-05-01 11:45:00,46.09,46.14,46.02,46.11,20100.0,34.8187,34.8565,34.7658,34.8338,20100.0
2009-05-01 11:50:00,46.09,46.1,45.97,45.97,11500.0,34.8187,34.8263,34.728,34.728,11500.0
2009-05-01 11:55:00,45.95,45.95,45.85,45.85,11600.0,34.7129,34.7129,34.6374,34.6374,11600.0
2009-05-01 12:00:00,45.85,45.91,45.85,45.89,13600.0,34.6374,34.6827,34.6374,34.6676,13600.0
2009-05-01 12:05:00,45.91,45.97,45.89,45.94,14600.0,34.6827,34.728,34.6676,34.7054,14600.0
2009-05-01 12:10:00,45.95,46.08,45.89,46.06,22000.0,34.7129,34.8111,34.6676,34.796,22000.0
2009-05-01 12:15:00,46.07,46.22,46.05,46.12,18300.0,34.8036,34.9169,34.7885,34.8414,18300.0
2009-05-01 12:20:00,46.12,46.13,46.03,46.04,7200.0,34.8414,34.8489,34.7734,34.7809,7200.0
2009-05-01 12:25:00,46.03,46.04,45.84,45.88,27200.0,34.7734,34.7809,34.6298,34.6601,27200.0
2009-05-01 12:30:00,45.86,45.99,45.85,45.95,24600.0,34.6449,34.7432,34.6374,34.7129,24600.0
2009-05-01 12:35:00,45.94,46.24,45.92,46.18,20300.0,34.7054,34.932,34.6903,34.8867,20300.0
2009-05-01 12:40:00,46.19,46.22,46.08,46.1,13400.0,34.8942,34.9169,34.8111,34.8263,13400.0
2009-05-01 12:45:00,46.09,46.1,46.01,46.06,7000.0,34.8187,34.8263,34.7583,34.796,7000.0
2009-05-01 12:50:00,46.06,46.15,45.99,46.1,20700.0,34.796,34.864,34.7432,34.8263,20700.0
2009-05-01 12:55:00,46.12,46.27,46.11,46.17,17000.0,34.8414,34.9547,34.8338,34.8791,17000.0
2009-05-01 13:00:00,46.19,46.25,46.17,46.21,9900.0,34.8942,34.9396,34.8791,34.9094,9900.0
2009-05-01 13:05:00,46.23,46.42,46.17,46.3,30100.0,34.9245,35.068,34.8791,34.9773,30100.0
2009-05-01 13:10:00,46.3,46.35,46.28,46.35,20800.0,34.9773,35.0151,34.9622,35.0151,20800.0
2009-05-01 13:15:00,46.35,46.43,46.34,46.39,14800.0,35.0151,35.0756,35.0076,35.0453,14800.0
2009-05-01 13:20:00,46.39,46.4,46.34,46.37,9500.0,35.0453,35.0529,35.0076,35.0302,9500.0
2009-05-01 13:25:00,46.39,46.45,46.37,46.42,8900.0,35.0453,35.0907,35.0302,35.068,8900.0
2009-05-01 13:30:00,46.44,46.48,46.39,46.43,11700.0,35.0831,35.1133,35.0453,35.0756,11700.0
2009-05-01 13:35:00,46.43,46.52,46.33,46.49,20000.0,35.0756,35.1435,35.0,35.1209,20000.0
2009-05-01 13:40:00,46.48,46.59,46.48,46.49,16000.0,35.1133,35.1964,35.1133,35.1209,16000.0
2009-05-01 13:45:00,46.51,46.53,46.48,46.5,9100.0,35.136,35.1511,35.1133,35.1284,9100.0
2009-05-01 13:50:00,46.5,46.51,46.39,46.44,15300.0,35.1284,35.136,35.0453,35.0831,15300.0
2009-05-01 13:55:00,46.43,46.45,46.39,46.4,8200.0,35.0756,35.0907,35.0453,35.0529,8200.0
2009-05-01 14:00:00,46.41,46.46,46.38,46.41,14200.0,35.0604,35.0982,35.0378,35.0604,14200.0
2009-05-01 14:05:00,46.4,46.57,46.39,46.51,17500.0,35.0529,35.1813,35.0453,35.136,17500.0
2009-05-01 14:10:00,46.5,46.55,46.3,46.3,15000.0,35.1284,35.1662,34.9773,34.9773,15000.0
2009-05-01 14:15:00,46.31,46.37,46.29,46.3,16300.0,34.9849,35.0302,34.9698,34.9773,16300.0
2009-05-01 14:20:00,46.31,46.34,46.29,46.33,6600.0,34.9849,35.0076,34.9698,35.0,6600.0
2009-05-01 14:25:00,46.35,46.43,46.33,46.33,19300.0,35.0151,35.0756,35.0,35.0,19300.0
2009-05-01 14:30:00,46.31,46.32,46.24,46.28,12200.0,34.9849,34.9925,34.932,34.9622,12200.0
2009-05-01 14:35:00,46.28,46.33,46.22,46.22,16100.0,34.9622,35.0,34.9169,34.9169,16100.0
2009-05-01 14:40:00,46.22,46.23,46.11,46.17,18400.0,34.9169,34.9245,34.8338,34.8791,18400.0
2009-05-01 14:45:00,46.18,46.2,46.14,46.17,10200.0,34.8867,34.9018,34.8565,34.8791,10200.0
2009-05-01 14:50:00,46.16,46.2,46.12,46.15,15000.0,34.8716,34.9018,34.8414,34.864,15000.0
2009-05-01 14:55:00,46.15,46.15,46.07,46.09,17400.0,34.864,34.864,34.8036,34.8187,17400.0
2009-05-01 15:00:00,46.09,46.29,46.07,46.22,37800.0,34.8187,34.9698,34.8036,34.9169,37800.0
2009-05-01 15:05:00,46.22,46.23,45.98,46.0,32100.0,34.9169,34.9245,34.7356,34.7507,32100.0
2009-05-01 15:10:00,46.0,46.0,45.87,45.87,29600.0,34.7507,34.7507,34.6525,34.6525,29600.0
2009-05-01 15:15:00,45.87,45.91,45.78,45.8,34400.0,34.6525,34.6827,34.5845,34.5996,34400.0
2009-05-01 15:20:00,45.81,45.91,45.75,45.86,20400.0,34.6072,34.6827,34.5618,34.6449,20400.0
2009-05-01 15:25:00,45.85,45.93,45.82,45.91,24800.0,34.6374,34.6978,34.6147,34.6827,24800.0
2009-05-01 15:30:00,45.91,45.92,45.74,45.88,45000.0,34.6827,34.6903,34.5543,34.6601,45000.0
2009-05-01 15:35:00,45.88,46.04,45.87,45.95,54500.0,34.6601,34.7809,34.6525,34.7129,54500.0
2009-05-01 15:40:00,45.98,46.14,45.96,46.13,78000.0,34.7356,34.8565,34.7205,34.8489,78000.0
2009-05-01 15:45:00,46.13,46.14,45.99,46.01,64200.0,34.8489,34.8565,34.7432,34.7583,64200.0
2009-05-01 15:50:00,46.01,46.08,45.98,46.01,66900.0,34.7583,34.8111,34.7356,34.7583,66900.0
2009-05-01 15:55:00,46.03,46.11,45.97,46.08,115200.0,34.7734,34.8338,34.728,34.8111,115200.0
2009-05-04 09:30:00,46.18,46.18,46.02,46.14,38800.0,34.8867,34.8867,34.7658,34.8565,38800.0
2009-05-04 09:35:00,46.12,46.27,46.05,46.13,44600.0,34.8414,34.9547,34.7885,34.8489,44600.0
2009-05-04 09:40:00,46.12,46.4,46.11,46.4,27400.0,34.8414,35.0529,34.8338,35.0529,27400.0
2009-05-04 09:45:00,46.44,46.6,46.39,46.46,28300.0,35.0831,35.204,35.0453,35.0982,28300.0
2009-05-04 09:50:00,46.49,46.56,46.42,46.46,24900.0,35.1209,35.1738,35.068,35.0982,24900.0
2009-05-04 09:55:00,46.47,46.77,46.45,46.76,21000.0,35.1058,35.3324,35.0907,35.3249,21000.0
2009-05-04 10:00:00,46.74,47.21,46.74,47.05,38200.0,35.3097,35.6648,35.3097,35.5439,38200.0
2009-05-04 10:05:00,47.07,47.13,46.96,46.99,23900.0,35.559,35.6044,35.4759,35.4986,23900.0
2009-05-04 10:10:00,46.98,47.2,46.98,47.14,17800.0,35.491,35.6572,35.491,35.6119,17800.0
2009-05-04 10:15:00,47.19,47.29,47.19,47.28,13800.0,35.6497,35.7252,35.6497,35.7177,13800.0
2009-05-04 10:20:00,47.27,47.39,47.17,47.19,22600.0,35.7101,35.8008,35.6346,35.6497,22600.0
2009-05-04 10:25:00,47.19,47.27,47.17,47.2,10800.0,35.6497,35.7101,35.6346,35.6572,10800.0
2009-05-04 10:30:00,47.21,47.37,47.19,47.37,8800.0,35.6648,35.7857,35.6497,35.7857,8800.0
2009-05-04 10:35:00,47.37,47.44,47.36,47.42,10400.0,35.7857,35.8386,35.7781,35.8234,10400.0
2009-05-04 10:40:00,47.42,47.43,47.29,47.37,29300.0,35.8234,35.831,35.7252,35.7857,29300.0
2009-05-04 10:45:00,47.35,47.45,47.27,47.43,33800.0,35.7706,35.8461,35.7101,35.831,33800.0
2009-05-04 10:50:00,47.44,47.5,47.29,47.34,27400.0,35.8386,35.8839,35.7252,35.763,27400.0
2009-05-04 10:55:00,47.32,47.41,47.25,47.33,18200.0,35.7479,35.8159,35.695,35.7555,18200.0
2009-05-04 11:00:00,47.33,47.55,47.33,47.54,24400.0,35.7555,35.9217,35.7555,35.9141,24400.0
2009-05-04 11:05:00,47.55,47.6,47.49,47.52,22600.0,35.9217,35.9594,35.8763,35.899,22600.0
2009-05-04 11:10:00,47.51,47.62,47.51,47.62,8800.0,35.8914,35.9745,35.8914,35.9745,8800.0
2009-05-04 11:15:00,47.62,47.72,47.61,47.69,30400.0,35.9745,36.0501,35.967,36.0274,30400.0
2009-05-04 11:20:00,47.69,47.75,47.55,47.62,16000.0,36.0274,36.0727,35.9217,35.9745,16000.0
2009-05-04 11:25:00,47.62,47.68,47.57,47.66,8100.0,35.9745,36.0199,35.9368,36.0048,8100.0
2009-05-04 11:30:00,47.63,47.65,47.45,47.62,15100.0,35.9821,35.9972,35.8461,35.9745,15100.0
2009-05-04 11:35:00,47.61,47.61,47.45,47.51,6900.0,35.967,35.967,35.8461,35.8914,6900.0
2009-05-04 11:40:00,47.47,47.48,47.35,47.43,12200.0,35.8612,35.8688,35.7706,35.831,12200.0
2009-05-04 11:45:00,47.46,47.55,47.35,47.35,15200.0,35.8537,35.9217,35.7706,35.7706,15200.0
2009-05-04 11:50:00,47.36,47.43,47.17,47.17,16100.0,35.7781,35.831,35.6346,35.6346,16100.0
2009-05-04 11:55:00,47.19,47.29,47.18,47.29,16600.0,35.6497,35.7252,35.6421,35.7252,16600.0
2009-05-04 12:00:00,47.28,47.41,47.24,47.41,15800.0,35.7177,35.8159,35.6875,35.8159,15800.0
2009-05-04 12:05:00,47.4,47.4,47.11,47.12,20400.0,35.8083,35.8083,35.5893,35.5968,20400.0
2009-05-04 12:10:00,47.11,47.16,47.06,47.06,24300.0,35.5893,35.627,35.5515,35.5515,24300.0
2009-05-04 12:15:00,47.05,47.07,46.93,46.94,14800.0,35.5439,35.559,35.4533,35.4608,14800.0
2009-05-04 12:20:00,46.97,47.06,46.88,46.88,4000.0,35.4835,35.5515,35.4155,35.4155,4000.0
2009-05-04 12:25:00,46.88,46.97,46.87,46.91,4500.0,35.4155,35.4835,35.408,35.4382,4500.0
2009-05-04 12:30:00,46.95,47.01,46.9,46.92,6300.0,35.4684,35.5137,35.4306,35.4457,6300.0
2009-05-04 12:35:00,46.92,46.92,46.84,46.87,20900.0,35.4457,35.4457,35.3853,35.408,20900.0
2009-05-04 12:40:00,46.86,46.99,46.81,46.96,15100.0,35.4004,35.4986,35.3626,35.4759,15100.0
2009-05-04 12:45:00,46.95,46.99,46.93,46.99,6400.0,35.4684,35.4986,35.4533,35.4986,6400.0
2009-05-04 12:50:00,46.98,46.98,46.85,46.9,26000.0,35.491,35.491,35.3928,35.4306,26000.0
2009-05-04 12:55:00,46.9,46.95,46.9,46.93,8600.0,35.4306,35.4684,35.4306,35.4533,8600.0
2009-05-04 13:00:00,46.92,47.05,46.91,47.05,7300.0,35.4457,35.5439,35.4382,35.5439,7300.0
2009-05-04 13:05:00,47.06,47.11,47.04,47.06,7400.0,35.5515,35.5893,35.5364,35.5515,7400.0
2009-05-04 13:10:00,47.05,47.08,47.04,47.08,2900.0,35.5439,35.5666,35.5364,35.5666,2900.0
2009-05-04 13:15:00,47.08,47.11,46.99,47.04,7200.0,35.5666,35.5893,35.4986,35.5364,7200.0
2009-05-04 13:20:00,47.01,47.18,47.01,47.17,9900.0,35.5137,35.6421,35.5137,35.6346,9900.0
2009-05-04 13:25:00,47.17,47.2,47.08,47.13,6400.0,35.6346,35.6572,35.5666,35.6044,6400.0
2009-05-04 13:30:00,47.15,47.28,47.14,47.28,8900.0,35.6195,35.7177,35.6119,35.7177,8900.0
2009-05-04 13:35:00,47.28,47.33,47.24,47.25,8100.0,35.7177,35.7555,35.6875,35.695,8100.0
2009-05-04 13:40:00,47.27,47.27,47.19,47.2,10500.0,35.7101,35.7101,35.6497,35.6572,10500.0
2009-05-04 13:45:00,47.25,47.29,47.2,47.21,11400.0,35.695,35.7252,35.6572,35.6648,11400.0
2009-05-04 13:50:00,47.22,47.32,47.13,47.13,12000.0,35.6724,35.7479,35.6044,35.6044,12000.0
2009-05-04 13:55:00,47.11,47.25,47.11,47.25,9800.0,35.5893,35.695,35.5893,35.695,9800.0
2009-05-04 14:00:00,47.27,47.35,47.18,47.27,17000.0,35.7101,35.7706,35.6421,35.7101,17000.0
2009-05-04 14:05:00,47.3,47.3,47.08,47.09,7300.0,35.7328,35.7328,35.5666,35.5741,7300.0
2009-05-04 14:10:00,47.1,47.17,47.07,47.16,5700.0,35.5817,35.6346,35.559,35.627,5700.0
2009-05-04 14:15:00,47.2,47.26,47.14,47.24,11900.0,35.6572,35.7026,35.6119,35.6875,11900.0
2009-05-04 14:20:00,47.22,47.31,47.18,47.21,8000.0,35.6724,35.7403,35.6421,35.6648,8000.0
2009-05-04 14:25:00,47.19,47.36,47.15,47.33,14100.0,35.6497,35.7781,35.6195,35.7555,14100.0
2009-05-04 14:30:00,47.33,47.37,47.31,47.33,11800.0,35.7555,35.7857,35.7403,35.7555,11800.0
2009-05-04 14:35:00,47.34,47.4,47.2,47.25,14900.0,35.763,35.8083,35.6572,35.695,14900.0
2009-05-04 14:40:00,47.27,47.36,47.22,47.32,11800.0,35.7101,35.7781,35.6724,35.7479,11800.0
2009-05-04 14:45:00,47.33,47.41,47.25,47.36,19800.0,35.7555,35.8159,35.695,35.7781,19800.0
2009-05-04 14:50:00,47.36,47.36,47.2,47.25,10400.0,35.7781,35.7781,35.6572,35.695,10400.0
2009-05-04 14:55:00,47.24,47.31,47.11,47.19,10700.0,35.6875,35.7403,35.5893,35.6497,10700.0
2009-05-04 15:00:00,47.21,47.34,47.19,47.28,10900.0,35.6648,35.763,35.6497,35.7177,10900.0
2009-05-04 15:05:00,47.26,47.33,47.17,47.2,18800.0,35.7026,35.7555,35.6346,35.6572,18800.0
2009-05-04 15:10:00,47.24,47.25,47.12,47.25,17000.0,35.6875,35.695,35.5968,35.695,17000.0
2009-05-04 15:15:00,47.22,47.35,47.22,47.3,15200.0,35.6724,35.7706,35.6724,35.7328,15200.0
2009-05-04 15:20:00,47.33,47.33,47.18,47.18,20300.0,35.7555,35.7555,35.6421,35.6421,20300.0
2009-05-04 15:25:00,47.17,47.32,47.14,47.24,14600.0,35.6346,35.7479,35.6119,35.6875,14600.0
2009-05-04 15:30:00,47.24,47.34,47.08,47.09,19900.0,35.6875,35.763,35.5666,35.5741,19900.0
2009-05-04 15:35:00,47.11,47.2,47.1,47.18,22100.0,35.5893,35.6572,35.5817,35.6421,22100.0
2009-05-04 15:40:00,47.19,47.39,47.13,47.37,34000.0,35.6497,35.8008,35.6044,35.7857,34000.0
2009-05-04 15:45:00,47.35,47.41,47.25,47.31,37300.0,35.7706,35.8159,35.695,35.7403,37300.0
2009-05-04 15:50:00,47.32,47.52,47.32,47.5,47500.0,35.7479,35.899,35.7479,35.8839,47500.0
2009-05-04 15:55:00,47.5,47.58,47.46,47.55,61200.0,35.8839,35.9443,35.8537,35.9217,61200.0
2009-05-05 09:30:00,47.48,47.75,47.21,47.29,26900.0,35.8688,36.0727,35.6648,35.7252,26900.0
2009-05-05 09:35:00,47.31,47.9,47.26,47.78,34500.0,35.7403,36.1861,35.7026,36.0954,34500.0
2009-05-05 09:40:00,47.79,47.92,47.3,47.42,51600.0,36.103,36.2012,35.7328,35.8234,51600.0
2009-05-05 09:45:00,47.43,47.43,46.9,46.97,40000.0,35.831,35.831,35.4306,35.4835,40000.0
2009-05-05 09:50:00,46.99,47.26,46.86,47.26,41200.0,35.4986,35.7026,35.4004,35.7026,41200.0
2009-05-05 09:55:00,47.27,47.34,47.08,47.11,24500.0,35.7101,35.763,35.5666,35.5893,24500.0
2009-05-05 10:00:00,47.11,47.21,46.93,47.03,41200.0,35.5893,35.6648,35.4533,35.5288,41200.0
2009-05-05 10:05:00,47.02,47.27,46.89,46.92,51100.0,35.5213,35.7101,35.4231,35.4457,51100.0
2009-05-05 10:10:00,46.93,47.21,46.93,47.16,29400.0,35.4533,35.6648,35.4533,35.627,29400.0
2009-05-05 10:15:00,47.16,47.3,47.13,47.3,24000.0,35.627,35.7328,35.6044,35.7328,24000.0
2009-05-05 10:20:00,47.29,47.4,47.09,47.13,29000.0,35.7252,35.8083,35.5741,35.6044,29000.0
2009-05-05 10:25:00,47.13,47.27,46.91,46.97,37600.0,35.6044,35.7101,35.4382,35.4835,37600.0
2009-05-05 10:30:00,46.98,47.07,46.8,47.05,32200.0,35.491,35.559,35.3551,35.5439,32200.0
2009-05-05 10:35:00,47.05,47.07,46.8,46.8,20800.0,35.5439,35.559,35.3551,35.3551,20800.0
2009-05-05 10:40:00,46.8,46.86,46.69,46.85,18000.0,35.3551,35.4004,35.272,35.3928,18000.0
2009-05-05 10:45:00,46.85,46.88,46.66,46.68,17400.0,35.3928,35.4155,35.2493,35.2644,17400.0
2009-05-05 10:50:00,46.68,46.75,46.55,46.59,28400.0,35.2644,35.3173,35.1662,35.1964,28400.0
2009-05-05 10:55:00,46.6,46.72,46.51,46.52,32000.0,35.204,35.2946,35.136,35.1435,32000.0
2009-05-05 11:00:00,46.5,46.6,46.47,46.6,31500.0,35.1284,35.204,35.1058,35.204,31500.0
2009-05-05 11:05:00,46.62,46.76,46.62,46.71,24400.0,35.2191,35.3249,35.2191,35.2871,24400.0
2009-05-05 11:10:00,46.7,46.85,46.63,46.82,39000.0,35.2795,35.3928,35.2266,35.3702,39000.0
2009-05-05 11:15:00,46.82,46.93,46.82,46.84,39900.0,35.3702,35.4533,35.3702,35.3853,39900.0
2009-05-05 11:20:00,46.84,47.19,46.78,47.16,58400.0,35.3853,35.6497,35.34,35.627,58400.0
2009-05-05 11:25:00,47.16,47.53,47.14,47.29,123600.0,35.627,35.9065,35.6119,35.7252,123600.0
2009-05-05 11:30:00,47.29,47.3,47.16,47.17,35500.0,35.7252,35.7328,35.627,35.6346,35500.0
2009-05-05 11:35:00,47.16,47.28,47.08,47.22,30000.0,35.627,35.7177,35.5666,35.6724,30000.0
2009-05-05 11:40:00,47.22,47.29,47.2,47.28,38500.0,35.6724,35.7252,35.6572,35.7177,38500.0
2009-05-05 11:45:00,47.28,47.28,47.16,47.18,12700.0,35.7177,35.7177,35.627,35.6421,12700.0
2009-05-05 11:50:00,47.17,47.17,47.02,47.03,17000.0,35.6346,35.6346,35.5213,35.5288,17000.0
2009-05-05 11:55:00,47.03,47.11,46.98,47.02,14900.0,35.5288,35.5893,35.491,35.5213,14900.0
2009-05-05 12:00:00,47.02,47.05,46.91,46.96,23200.0,35.5213,35.5439,35.4382,35.4759,23200.0
2009-05-05 12:05:00,46.94,47.07,46.94,47.02,15500.0,35.4608,35.559,35.4608,35.5213,15500.0
2009-05-05 12:10:00,46.98,47.0,46.9,46.93,14400.0,35.491,35.5062,35.4306,35.4533,14400.0
2009-05-05 12:15:00,46.93,46.99,46.92,46.95,9900.0,35.4533,35.4986,35.4457,35.4684,9900.0
2009-05-05 12:20:00,46.94,46.95,46.81,46.81,13500.0,35.4608,35.4684,35.3626,35.3626,13500.0
2009-05-05 12:25:00,46.78,46.84,46.78,46.8,12000.0,35.34,35.3853,35.34,35.3551,12000.0
2009-05-05 12:30:00,46.82,46.82,46.71,46.76,18900.0,35.3702,35.3702,35.2871,35.3249,18900.0
2009-05-05 12:35:00,46.75,46.75,46.56,46.71,62800.0,35.3173,35.3173,35.1738,35.2871,62800.0
2009-05-05 12:40:00,46.71,46.71,46.57,46.58,15600.0,35.2871,35.2871,35.1813,35.1889,15600.0
2009-05-05 12:45:00,46.55,46.66,46.55,46.61,17800.0,35.1662,35.2493,35.1662,35.2115,17800.0
2009-05-05 12:50:00,46.61,46.63,46.52,46.55,21800.0,35.2115,35.2266,35.1435,35.1662,21800.0
2009-05-05 12:55:00,46.56,46.66,46.55,46.56,16100.0,35.1738,35.2493,35.1662,35.1738,16100.0
2009-05-05 13:00:00,46.56,46.6,46.43,46.57,30900.0,35.1738,35.204,35.0756,35.1813,30900.0
2009-05-05 13:05:00,46.58,46.72,46.57,46.59,18400.0,35.1889,35.2946,35.1813,35.1964,18400.0
2009-05-05 13:10:00,46.6,46.63,46.48,46.48,15500.0,35.204,35.2266,35.1133,35.1133,15500.0
2009-05-05 13:15:00,46.48,46.48,46.27,46.35,80200.0,35.1133,35.1133,34.9547,35.0151,80200.0
2009-05-05 13:20:00,46.34,46.4,46.2,46.23,48600.0,35.0076,35.0529,34.9018,34.9245,48600.0
2009-05-05 13:25:00,46.22,46.27,46.16,46.2,31200.0,34.9169,34.9547,34.8716,34.9018,31200.0
2009-05-05 13:30:00,46.2,46.3,46.12,46.18,45900.0,34.9018,34.9773,34.8414,34.8867,45900.0
2009-05-05 13:35:00,46.18,46.28,46.16,46.28,33500.0,34.8867,34.9622,34.8716,34.9622,33500.0
2009-05-05 13:40:00,46.28,46.29,46.2,46.2,29400.0,34.9622,34.9698,34.9018,34.9018,29400.0
2009-05-05 13:45:00,46.21,46.23,46.11,46.21,22100.0,34.9094,34.9245,34.8338,34.9094,22100.0
2009-05-05 13:50:00,46.22,46.3,46.21,46.28,35400.0,34.9169,34.9773,34.9094,34.9622,35400.0
2009-05-05 13:55:00,46.27,46.27,46.21,46.24,24400.0,34.9547,34.9547,34.9094,34.932,24400.0
2009-05-05 14:00:00,46.23,46.24,46.15,46.16,34000.0,34.9245,34.932,34.864,34.8716,34000.0
2009-05-05 14:05:00,46.15,46.22,46.15,46.22,23400.0,34.864,34.9169,34.864,34.9169,23400.0
2009-05-05 14:10:00,46.2,46.37,46.2,46.28,37900.0,34.9018,35.0302,34.9018,34.9622,37900.0
2009-05-05 14:15:00,46.3,46.31,46.27,46.3,26800.0,34.9773,34.9849,34.9547,34.9773,26800.0
2009-05-05 14:20:00,46.29,46.32,46.11,46.11,32400.0,34.9698,34.9925,34.8338,34.8338,32400.0
2009-05-05 14:25:00,46.09,46.15,46.01,46.02,54600.0,34.8187,34.864,34.7583,34.7658,54600.0
2009-05-05 14:30:00,46.02,46.09,45.96,46.04,53700.0,34.7658,34.8187,34.7205,34.7809,53700.0
2009-05-05 14:35:00,46.03,46.07,45.99,46.01,45800.0,34.7734,34.8036,34.7432,34.7583,45800.0
2009-05-05 14:40:00,46.0,46.09,45.99,46.09,40100.0,34.7507,34.8187,34.7432,34.8187,40100.0
2009-05-05 14:45:00,46.08,46.25,46.04,46.25,33900.0,34.8111,34.9396,34.7809,34.9396,33900.0
2009-05-05 14:50:00,46.25,46.3,46.2,46.24,44300.0,34.9396,34.9773,34.9018,34.932,44300.0
2009-05-05 14:55:00,46.22,46.3,46.19,46.19,42300.0,34.9169,34.9773,34.8942,34.8942,42300.0
2009-05-05 15:00:00,46.18,46.22,46.14,46.17,40200.0,34.8867,34.9169,34.8565,34.8791,40200.0
2009-05-05 15:05:00,46.18,46.34,46.17,46.24,67500.0,34.8867,35.0076,34.8791,34.932,67500.0
2009-05-05 15:10:00,46.25,46.25,46.16,46.25,47500.0,34.9396,34.9396,34.8716,34.9396,47500.0
2009-05-05 15:15:00,46.25,46.34,46.21,46.32,43000.0,34.9396,35.0076,34.9094,34.9925,43000.0
2009-05-05 15:20:00,46.3,46.32,46.21,46.23,35700.0,34.9773,34.9925,34.9094,34.9245,35700.0
2009-05-05 15:25:00,46.22,46.33,46.2,46.29,35400.0,34.9169,35.0,34.9018,34.9698,35400.0
2009-05-05 15:30:00,46.27,46.47,46.27,46.4,46500.0,34.9547,35.1058,34.9547,35.0529,46500.0
2009-05-05 15:35:00,46.4,46.55,46.4,46.48,53600.0,35.0529,35.1662,35.0529,35.1133,53600.0
2009-05-05 15:40:00,46.48,46.58,46.47,46.54,47900.0,35.1133,35.1889,35.1058,35.1587,47900.0
2009-05-05 15:45:00,46.54,46.69,46.54,46.63,63500.0,35.1587,35.272,35.1587,35.2266,63500.0
2009-05-05 15:50:00,46.63,46.69,46.47,46.53,71300.0,35.2266,35.272,35.1058,35.1511,71300.0
2009-05-05 15:55:00,46.54,46.57,46.43,46.56,87000.0,35.1587,35.1813,35.0756,35.1738,87000.0
2009-05-06 09:30:00,47.17,47.54,46.98,47.05,26800.0,35.6346,35.9141,35.491,35.5439,26800.0
2009-05-06 09:35:00,47.05,47.26,46.95,47.06,11000.0,35.5439,35.7026,35.4684,35.5515,11000.0
2009-05-06 09:40:00,47.09,47.19,46.86,46.86,10800.0,35.5741,35.6497,35.4004,35.4004,10800.0
2009-05-06 09:45:00,46.91,46.99,46.78,46.99,9700.0,35.4382,35.4986,35.34,35.4986,9700.0
2009-05-06 09:50:00,47.01,47.35,46.94,47.35,39300.0,35.5137,35.7706,35.4608,35.7706,39300.0
2009-05-06 09:55:00,47.35,47.42,47.25,47.25,15400.0,35.7706,35.8234,35.695,35.695,15400.0
2009-05-06 10:00:00,47.23,47.28,46.84,47.02,19300.0,35.6799,35.7177,35.3853,35.5213,19300.0
2009-05-06 10:05:00,47.01,47.07,46.93,47.04,16200.0,35.5137,35.559,35.4533,35.5364,16200.0
2009-05-06 10:10:00,47.04,47.25,47.02,47.13,21500.0,35.5364,35.695,35.5213,35.6044,21500.0
2009-05-06 10:15:00,47.13,47.18,47.01,47.01,9400.0,35.6044,35.6421,35.5137,35.5137,9400.0
2009-05-06 10:20:00,47.04,47.11,46.71,46.74,11100.0,35.5364,35.5893,35.2871,35.3097,11100.0
2009-05-06 10:25:00,46.69,46.73,46.47,46.5,46500.0,35.272,35.3022,35.1058,35.1284,46500.0
2009-05-06 10:30:00,46.5,46.7,46.41,46.7,37300.0,35.1284,35.2795,35.0604,35.2795,37300.0
2009-05-06 10:35:00,46.75,46.97,46.75,46.97,8400.0,35.3173,35.4835,35.3173,35.4835,8400.0
2009-05-06 10:40:00,46.95,47.06,46.88,46.88,11700.0,35.4684,35.5515,35.4155,35.4155,11700.0
2009-05-06 10:45:00,46.92,47.02,46.83,46.84,22400.0,35.4457,35.5213,35.3777,35.3853,22400.0
2009-05-06 10:50:00,46.83,46.89,46.64,46.64,17300.0,35.3777,35.4231,35.2342,35.2342,17300.0
2009-05-06 10:55:00,46.65,46.93,46.62,46.9,10400.0,35.2418,35.4533,35.2191,35.4306,10400.0
2009-05-06 11:00:00,46.93,47.24,46.9,47.16,40700.0,35.4533,35.6875,35.4306,35.627,40700.0
2009-05-06 11:05:00,47.11,47.15,46.9,47.12,17900.0,35.5893,35.6195,35.4306,35.5968,17900.0
2009-05-06 11:10:00,47.12,47.25,47.04,47.11,34600.0,35.5968,35.695,35.5364,35.5893,34600.0
2009-05-06 11:15:00,47.09,47.1,46.91,47.0,13400.0,35.5741,35.5817,35.4382,35.5062,13400.0
2009-05-06 11:20:00,47.02,47.04,46.77,46.9,50200.0,35.5213,35.5364,35.3324,35.4306,50200.0
2009-05-06 11:25:00,46.9,47.03,46.88,46.98,10900.0,35.4306,35.5288,35.4155,35.491,10900.0
2009-05-06 11:30:00,47.0,47.03,46.81,46.99,6300.0,35.5062,35.5288,35.3626,35.4986,6300.0
2009-05-06 11:35:00,46.99,47.25,46.99,47.22,58400.0,35.4986,35.695,35.4986,35.6724,58400.0
2009-05-06 11:40:00,47.19,47.22,47.11,47.18,49700.0,35.6497,35.6724,35.5893,35.6421,49700.0
2009-05-06 11:45:00,47.17,47.19,47.03,47.03,8300.0,35.6346,35.6497,35.5288,35.5288,8300.0
2009-05-06 11:50:00,47.01,47.01,46.91,46.92,4200.0,35.5137,35.5137,35.4382,35.4457,4200.0
2009-05-06 11:55:00,46.91,47.25,46.88,47.25,12700.0,35.4382,35.695,35.4155,35.695,12700.0
2009-05-06 12:00:00,47.23,47.36,47.2,47.3,10000.0,35.6799,35.7781,35.6572,35.7328,10000.0
2009-05-06 12:05:00,47.3,47.47,47.3,47.47,8600.0,35.7328,35.8612,35.7328,35.8612,8600.0
2009-05-06 12:10:00,47.47,47.63,47.46,47.61,44400.0,35.8612,35.9821,35.8537,35.967,44400.0
2009-05-06 12:15:00,47.58,47.65,47.58,47.64,8700.0,35.9443,35.9972,35.9443,35.9896,8700.0
2009-05-06 12:20:00,47.66,47.71,47.58,47.64,7300.0,36.0048,36.0425,35.9443,35.9896,7300.0
2009-05-06 12:25:00,47.64,47.82,47.64,47.82,6800.0,35.9896,36.1256,35.9896,36.1256,6800.0
2009-05-06 12:30:00,47.81,47.81,47.66,47.69,31400.0,36.1181,36.1181,36.0048,36.0274,31400.0
2009-05-06 12:35:00,47.69,47.72,47.48,47.51,54300.0,36.0274,36.0501,35.8688,35.8914,54300.0
2009-05-06 12:40:00,47.49,47.53,47.43,47.49,8300.0,35.8763,35.9065,35.831,35.8763,8300.0
2009-05-06 12:45:00,47.48,47.53,47.48,47.49,5400.0,35.8688,35.9065,35.8688,35.8763,5400.0
2009-05-06 12:50:00,47.47,47.49,47.36,47.41,8800.0,35.8612,35.8763,35.7781,35.8159,8800.0
2009-05-06 12:55:00,47.4,47.41,47.2,47.2,6900.0,35.8083,35.8159,35.6572,35.6572,6900.0
2009-05-06 13:00:00,47.2,47.21,47.06,47.1,15500.0,35.6572,35.6648,35.5515,35.5817,15500.0
2009-05-06 13:05:00,47.09,47.14,46.98,47.02,10500.0,35.5741,35.6119,35.491,35.5213,10500.0
2009-05-06 13:10:00,47.0,47.08,46.95,47.06,9700.0,35.5062,35.5666,35.4684,35.5515,9700.0
2009-05-06 13:15:00,47.05,47.06,46.99,46.99,5500.0,35.5439,35.5515,35.4986,35.4986,5500.0
2009-05-06 13:20:00,47.0,47.02,46.82,46.85,37200.0,35.5062,35.5213,35.3702,35.3928,37200.0
2009-05-06 13:25:00,46.89,46.95,46.85,46.85,5700.0,35.4231,35.4684,35.3928,35.3928,5700.0
2009-05-06 13:30:00,46.81,46.9,46.76,46.9,29300.0,35.3626,35.4306,35.3249,35.4306,29300.0
2009-05-06 13:35:00,46.93,46.93,46.81,46.84,12700.0,35.4533,35.4533,35.3626,35.3853,12700.0
2009-05-06 13:40:00,46.8,46.81,46.72,46.75,33800.0,35.3551,35.3626,35.2946,35.3173,33800.0
2009-05-06 13:45:00,46.75,46.85,46.74,46.8,16000.0,35.3173,35.3928,35.3097,35.3551,16000.0
2009-05-06 13:50:00,46.83,46.88,46.76,46.85,40500.0,35.3777,35.4155,35.3249,35.3928,40500.0
2009-05-06 13:55:00,46.85,47.03,46.83,47.03,23400.0,35.3928,35.5288,35.3777,35.5288,23400.0
2009-05-06 14:00:00,47.03,47.15,47.03,47.09,19000.0,35.5288,35.6195,35.5288,35.5741,19000.0
2009-05-06 14:05:00,47.09,47.18,47.09,47.16,17400.0,35.5741,35.6421,35.5741,35.627,17400.0
2009-05-06 14:10:00,47.17,47.18,47.07,47.14,9400.0,35.6346,35.6421,35.559,35.6119,9400.0
2009-05-06 14:15:00,47.16,47.24,47.1,47.19,12100.0,35.627,35.6875,35.5817,35.6497,12100.0
2009-05-06 14:20:00,47.22,47.42,47.19,47.32,24400.0,35.6724,35.8234,35.6497,35.7479,24400.0
2009-05-06 14:25:00,47.32,47.45,47.28,47.45,25400.0,35.7479,35.8461,35.7177,35.8461,25400.0
2009-05-06 14:30:00,47.4,47.46,47.33,47.36,19100.0,35.8083,35.8537,35.7555,35.7781,19100.0
2009-05-06 14:35:00,47.35,47.56,47.33,47.54,25000.0,35.7706,35.9292,35.7555,35.9141,25000.0
2009-05-06 14:40:00,47.58,47.58,47.29,47.43,14200.0,35.9443,35.9443,35.7252,35.831,14200.0
2009-05-06 14:45:00,47.41,47.64,47.39,47.64,50900.0,35.8159,35.9896,35.8008,35.9896,50900.0
2009-05-06 14:50:00,47.65,47.65,47.47,47.53,17400.0,35.9972,35.9972,35.8612,35.9065,17400.0
2009-05-06 14:55:00,47.55,47.6,47.34,47.37,13500.0,35.9217,35.9594,35.763,35.7857,13500.0
2009-05-06 15:00:00,47.4,47.48,47.26,47.28,28900.0,35.8083,35.8688,35.7026,35.7177,28900.0
2009-05-06 15:05:00,47.32,47.45,47.26,47.44,17000.0,35.7479,35.8461,35.7026,35.8386,17000.0
2009-05-06 15:10:00,47.45,47.46,47.24,47.28,16000.0,35.8461,35.8537,35.6875,35.7177,16000.0
2009-05-06 15:15:00,47.25,47.3,47.2,47.21,9900.0,35.695,35.7328,35.6572,35.6648,9900.0
2009-05-06 15:20:00,47.23,47.32,47.0,47.06,14600.0,35.6799,35.7479,35.5062,35.5515,14600.0
2009-05-06 15:25:00,47.02,47.17,46.96,47.11,25500.0,35.5213,35.6346,35.4759,35.5893,25500.0
2009-05-06 15:30:00,47.11,47.27,47.05,47.23,21500.0,35.5893,35.7101,35.5439,35.6799,21500.0
2009-05-06 15:35:00,47.23,47.23,46.94,47.03,31900.0,35.6799,35.6799,35.4608,35.5288,31900.0
2009-05-06 15:40:00,47.04,47.39,47.03,47.24,50500.0,35.5364,35.8008,35.5288,35.6875,50500.0
2009-05-06 15:45:00,47.24,47.25,47.16,47.2,57400.0,35.6875,35.695,35.627,35.6572,57400.0
2009-05-06 15:50:00,47.2,47.25,47.05,47.1,87600.0,35.6572,35.695,35.5439,35.5817,87600.0
2009-05-06 15:55:00,47.1,47.4,47.09,47.37,58200.0,35.5817,35.8083,35.5741,35.7857,58200.0
2009-05-07 09:30:00,47.8,47.8,47.2,47.32,29500.0,36.1105,36.1105,35.6572,35.7479,29500.0
2009-05-07 09:35:00,47.34,47.64,47.13,47.64,15900.0,35.763,35.9896,35.6044,35.9896,15900.0
2009-05-07 09:40:00,47.59,47.72,47.42,47.42,17900.0,35.9519,36.0501,35.8234,35.8234,17900.0
2009-05-07 09:45:00,47.42,47.43,46.6,46.6,41900.0,35.8234,35.831,35.204,35.204,41900.0
2009-05-07 09:50:00,46.59,46.71,46.43,46.48,32600.0,35.1964,35.2871,35.0756,35.1133,32600.0
2009-05-07 09:55:00,46.49,46.83,46.47,46.58,31700.0,35.1209,35.3777,35.1058,35.1889,31700.0
2009-05-07 10:00:00,46.61,46.78,46.58,46.69,27500.0,35.2115,35.34,35.1889,35.272,27500.0
2009-05-07 10:05:00,46.7,46.71,46.5,46.68,34200.0,35.2795,35.2871,35.1284,35.2644,34200.0
2009-05-07 10:10:00,46.67,46.78,46.46,46.46,49700.0,35.2569,35.34,35.0982,35.0982,49700.0
2009-05-07 10:15:00,46.44,46.51,46.33,46.44,72300.0,35.0831,35.136,35.0,35.0831,72300.0
2009-05-07 10:20:00,46.44,46.44,46.03,46.06,58600.0,35.0831,35.0831,34.7734,34.796,58600.0
2009-05-07 10:25:00,46.03,46.06,45.67,45.7,67100.0,34.7734,34.796,34.5014,34.5241,67100.0
2009-05-07 10:30:00,45.7,45.7,45.26,45.36,108300.0,34.5241,34.5241,34.1917,34.2672,108300.0
2009-05-07 10:35:00,45.36,45.52,45.31,45.52,44700.0,34.2672,34.3881,34.2294,34.3881,44700.0
2009-05-07 10:40:00,45.51,45.53,45.39,45.44,46100.0,34.3805,34.3956,34.2899,34.3277,46100.0
2009-05-07 10:45:00,45.43,46.58,45.38,45.45,44500.0,34.3201,35.1889,34.2823,34.3352,44500.0
2009-05-07 10:50:00,45.43,45.48,45.42,45.46,32800.0,34.3201,34.3579,34.3125,34.3428,32800.0
2009-05-07 10:55:00,45.46,46.58,45.41,45.49,69500.0,34.3428,35.1889,34.305,34.3654,69500.0
2009-05-07 11:00:00,45.49,45.77,45.45,45.62,35900.0,34.3654,34.577,34.3352,34.4636,35900.0
2009-05-07 11:05:00,45.62,45.65,45.53,45.6,22600.0,34.4636,34.4863,34.3956,34.4485,22600.0
2009-05-07 11:10:00,45.59,45.66,45.54,45.56,23200.0,34.441,34.4939,34.4032,34.4183,23200.0
2009-05-07 11:15:00,45.55,45.66,45.54,45.57,39500.0,34.4108,34.4939,34.4032,34.4259,39500.0
2009-05-07 11:20:00,45.57,45.7,45.57,45.68,28700.0,34.4259,34.5241,34.4259,34.509,28700.0
2009-05-07 11:25:00,45.68,45.77,45.65,45.73,33400.0,34.509,34.577,34.4863,34.5467,33400.0
2009-05-07 11:30:00,45.72,45.72,45.56,45.61,84100.0,34.5392,34.5392,34.4183,34.4561,84100.0
2009-05-07 11:35:00,45.6,45.7,45.58,45.62,40800.0,34.4485,34.5241,34.4334,34.4636,40800.0
2009-05-07 11:40:00,45.62,45.8,45.61,45.78,20700.0,34.4636,34.5996,34.4561,34.5845,20700.0
2009-05-07 11:45:00,45.77,45.78,45.68,45.69,29000.0,34.577,34.5845,34.509,34.5165,29000.0
2009-05-07 11:50:00,45.69,45.81,45.68,45.78,86500.0,34.5165,34.6072,34.509,34.5845,86500.0
2009-05-07 11:55:00,45.78,45.79,45.75,45.77,11500.0,34.5845,34.5921,34.5618,34.577,11500.0
2009-05-07 12:00:00,45.76,45.8,45.72,45.78,54500.0,34.5694,34.5996,34.5392,34.5845,54500.0
2009-05-07 12:05:00,45.77,45.79,45.65,45.67,37700.0,34.577,34.5921,34.4863,34.5014,37700.0
2009-05-07 12:10:00,45.67,45.77,45.66,45.76,14100.0,34.5014,34.577,34.4939,34.5694,14100.0
2009-05-07 12:15:00,45.76,45.77,45.75,45.75,7300.0,34.5694,34.577,34.5618,34.5618,7300.0
2009-05-07 12:20:00,45.76,45.77,45.71,45.72,21600.0,34.5694,34.577,34.5316,34.5392,21600.0
2009-05-07 12:25:00,45.72,45.72,45.56,45.56,18700.0,34.5392,34.5392,34.4183,34.4183,18700.0
2009-05-07 12:30:00,45.57,45.6,45.5,45.58,27300.0,34.4259,34.4485,34.373,34.4334,27300.0
2009-05-07 12:35:00,45.58,45.75,45.58,45.72,22900.0,34.4334,34.5618,34.4334,34.5392,22900.0
2009-05-07 12:40:00,45.72,45.9,45.72,45.84,22400.0,34.5392,34.6752,34.5392,34.6298,22400.0
2009-05-07 12:45:00,45.82,45.83,45.75,45.82,9900.0,34.6147,34.6223,34.5618,34.6147,9900.0
2009-05-07 12:50:00,45.81,45.81,45.75,45.76,12900.0,34.6072,34.6072,34.5618,34.5694,12900.0
2009-05-07 12:55:00,45.76,45.82,45.76,45.8,10200.0,34.5694,34.6147,34.5694,34.5996,10200.0
2009-05-07 13:00:00,45.8,45.81,45.62,45.69,25800.0,34.5996,34.6072,34.4636,34.5165,25800.0
2009-05-07 13:05:00,45.72,45.74,45.58,45.63,24800.0,34.5392,34.5543,34.4334,34.4712,24800.0
2009-05-07 13:10:00,45.64,45.7,45.63,45.64,16100.0,34.4787,34.5241,34.4712,34.4787,16100.0
2009-05-07 13:15:00,45.63,45.67,45.62,45.66,20300.0,34.4712,34.5014,34.4636,34.4939,20300.0
2009-05-07 13:20:00,45.66,45.76,45.66,45.71,16400.0,34.4939,34.5694,34.4939,34.5316,16400.0
2009-05-07 13:25:00,45.7,45.77,45.68,45.74,17400.0,34.5241,34.577,34.509,34.5543,17400.0
2009-05-07 13:30:00,45.74,45.78,45.66,45.69,22700.0,34.5543,34.5845,34.4939,34.5165,22700.0
2009-05-07 13:35:00,45.69,45.75,45.65,45.65,18000.0,34.5165,34.5618,34.4863,34.4863,18000.0
2009-05-07 13:40:00,45.64,45.64,45.53,45.58,17900.0,34.4787,34.4787,34.3956,34.4334,17900.0
2009-05-07 13:45:00,45.57,45.64,45.55,45.63,21000.0,34.4259,34.4787,34.4108,34.4712,21000.0
2009-05-07 13:50:00,45.63,45.64,45.56,45.6,26900.0,34.4712,34.4787,34.4183,34.4485,26900.0
2009-05-07 13:55:00,45.59,45.75,45.51,45.69,27800.0,34.441,34.5618,34.3805,34.5165,27800.0
2009-05-07 14:00:00,45.69,45.69,45.6,45.63,21200.0,34.5165,34.5165,34.4485,34.4712,21200.0
2009-05-07 14:05:00,45.65,45.72,45.63,45.63,23900.0,34.4863,34.5392,34.4712,34.4712,23900.0
2009-05-07 14:10:00,45.64,45.64,45.43,45.47,21300.0,34.4787,34.4787,34.3201,34.3503,21300.0
2009-05-07 14:15:00,45.47,45.51,45.43,45.46,31900.0,34.3503,34.3805,34.3201,34.3428,31900.0
2009-05-07 14:20:00,45.46,45.5,45.44,45.46,22900.0,34.3428,34.373,34.3277,34.3428,22900.0
2009-05-07 14:25:00,45.47,45.58,45.46,45.56,26600.0,34.3503,34.4334,34.3428,34.4183,26600.0
2009-05-07 14:30:00,45.54,45.56,45.42,45.43,20400.0,34.4032,34.4183,34.3125,34.3201,20400.0
2009-05-07 14:35:00,45.43,45.53,45.4,45.5,35000.0,34.3201,34.3956,34.2974,34.373,35000.0
2009-05-07 14:40:00,45.5,45.5,45.4,45.47,18600.0,34.373,34.373,34.2974,34.3503,18600.0
2009-05-07 14:45:00,45.48,45.65,45.47,45.65,27700.0,34.3579,34.4863,34.3503,34.4863,27700.0
2009-05-07 14:50:00,45.65,45.76,45.52,45.52,26400.0,34.4863,34.5694,34.3881,34.3881,26400.0
2009-05-07 14:55:00,45.51,45.71,45.48,45.62,30700.0,34.3805,34.5316,34.3579,34.4636,30700.0
2009-05-07 15:00:00,45.62,45.75,45.55,45.59,38200.0,34.4636,34.5618,34.4108,34.441,38200.0
2009-05-07 15:05:00,45.57,45.58,45.42,45.45,46500.0,34.4259,34.4334,34.3125,34.3352,46500.0
2009-05-07 15:10:00,45.45,45.47,45.34,45.4,36500.0,34.3352,34.3503,34.2521,34.2974,36500.0
2009-05-07 15:15:00,45.4,45.43,45.32,45.43,42400.0,34.2974,34.3201,34.237,34.3201,42400.0
2009-05-07 15:20:00,45.42,45.57,45.4,45.5,42000.0,34.3125,34.4259,34.2974,34.373,42000.0
2009-05-07 15:25:00,45.5,45.66,45.45,45.57,36100.0,34.373,34.4939,34.3352,34.4259,36100.0
2009-05-07 15:30:00,45.57,45.57,45.26,45.32,44900.0,34.4259,34.4259,34.1917,34.237,44900.0
2009-05-07 15:35:00,45.31,45.59,45.29,45.54,42600.0,34.2294,34.441,34.2143,34.4032,42600.0
2009-05-07 15:40:00,45.56,45.61,45.44,45.59,71600.0,34.4183,34.4561,34.3277,34.441,71600.0
2009-05-07 15:45:00,45.6,45.68,45.6,45.65,45400.0,34.4485,34.509,34.4485,34.4863,45400.0
2009-05-07 15:50:00,45.65,45.78,45.54,45.76,57200.0,34.4863,34.5845,34.4032,34.5694,57200.0
2009-05-07 15:55:00,45.8,45.82,45.54,45.63,93400.0,34.5996,34.6147,34.4032,34.4712,93400.0
2009-05-08 09:30:00,46.55,46.74,46.03,46.63,35600.0,35.1662,35.3097,34.7734,35.2266,35600.0
2009-05-08 09:35:00,46.61,46.89,46.49,46.66,29800.0,35.2115,35.4231,35.1209,35.2493,29800.0
2009-05-08 09:40:00,46.66,46.92,46.66,46.87,35300.0,35.2493,35.4457,35.2493,35.408,35300.0
2009-05-08 09:45:00,46.88,47.41,46.86,47.25,67000.0,35.4155,35.8159,35.4004,35.695,67000.0
2009-05-08 09:50:00,47.25,47.36,47.13,47.17,51900.0,35.695,35.7781,35.6044,35.6346,51900.0
2009-05-08 09:55:00,47.16,47.31,46.88,46.88,36800.0,35.627,35.7403,35.4155,35.4155,36800.0
2009-05-08 10:00:00,46.92,47.04,46.76,47.0,28500.0,35.4457,35.5364,35.3249,35.5062,28500.0
2009-05-08 10:05:00,46.98,47.09,46.77,46.81,21700.0,35.491,35.5741,35.3324,35.3626,21700.0
2009-05-08 10:10:00,46.81,46.81,46.34,46.34,76300.0,35.3626,35.3626,35.0076,35.0076,76300.0
2009-05-08 10:15:00,46.33,46.34,45.85,45.9,55100.0,35.0,35.0076,34.6374,34.6752,55100.0
2009-05-08 10:20:00,45.9,45.98,45.8,45.82,29200.0,34.6752,34.7356,34.5996,34.6147,29200.0
2009-05-08 10:25:00,45.87,45.87,45.65,45.77,32200.0,34.6525,34.6525,34.4863,34.577,32200.0
2009-05-08 10:30:00,45.8,45.91,45.7,45.91,35800.0,34.5996,34.6827,34.5241,34.6827,35800.0
2009-05-08 10:35:00,45.88,46.09,45.72,46.02,26400.0,34.6601,34.8187,34.5392,34.7658,26400.0
2009-05-08 10:40:00,46.01,46.05,45.9,45.9,54200.0,34.7583,34.7885,34.6752,34.6752,54200.0
2009-05-08 10:45:00,45.9,45.9,45.77,45.77,36400.0,34.6752,34.6752,34.577,34.577,36400.0
2009-05-08 10:50:00,45.77,45.79,45.6,45.76,26400.0,34.577,34.5921,34.4485,34.5694,26400.0
2009-05-08 10:55:00,45.77,45.89,45.76,45.84,13100.0,34.577,34.6676,34.5694,34.6298,13100.0
2009-05-08 11:00:00,45.84,46.3,45.84,46.23,20200.0,34.6298,34.9773,34.6298,34.9245,20200.0
2009-05-08 11:05:00,46.22,46.39,46.21,46.38,9500.0,34.9169,35.0453,34.9094,35.0378,9500.0
2009-05-08 11:10:00,46.38,46.43,46.3,46.38,9800.0,35.0378,35.0756,34.9773,35.0378,9800.0
2009-05-08 11:15:00,46.36,46.6,46.34,46.47,25800.0,35.0227,35.204,35.0076,35.1058,25800.0
2009-05-08 11:20:00,46.46,46.48,46.28,46.3,14900.0,35.0982,35.1133,34.9622,34.9773,14900.0
2009-05-08 11:25:00,46.34,46.45,46.33,46.44,15700.0,35.0076,35.0907,35.0,35.0831,15700.0
2009-05-08 11:30:00,46.41,46.59,46.38,46.49,12700.0,35.0604,35.1964,35.0378,35.1209,12700.0
2009-05-08 11:35:00,46.5,46.56,46.44,46.5,15800.0,35.1284,35.1738,35.0831,35.1284,15800.0
2009-05-08 11:40:00,46.53,46.6,46.45,46.48,31800.0,35.1511,35.204,35.0907,35.1133,31800.0
2009-05-08 11:45:00,46.47,46.52,46.38,46.45,15000.0,35.1058,35.1435,35.0378,35.0907,15000.0
2009-05-08 11:50:00,46.48,46.57,46.46,46.52,7600.0,35.1133,35.1813,35.0982,35.1435,7600.0
2009-05-08 11:55:00,46.53,46.63,46.5,46.62,7100.0,35.1511,35.2266,35.1284,35.2191,7100.0
2009-05-08 12:00:00,46.63,46.65,46.54,46.54,8400.0,35.2266,35.2418,35.1587,35.1587,8400.0
2009-05-08 12:05:00,46.56,46.8,46.56,46.76,17100.0,35.1738,35.3551,35.1738,35.3249,17100.0
2009-05-08 12:10:00,46.74,46.92,46.74,46.9,13000.0,35.3097,35.4457,35.3097,35.4306,13000.0
2009-05-08 12:15:00,46.92,47.06,46.92,47.05,33600.0,35.4457,35.5515,35.4457,35.5439,33600.0
2009-05-08 12:20:00,47.05,47.08,47.0,47.05,10400.0,35.5439,35.5666,35.5062,35.5439,10400.0
2009-05-08 12:25:00,47.05,47.05,46.86,46.87,25100.0,35.5439,35.5439,35.4004,35.408,25100.0
2009-05-08 12:30:00,46.87,46.9,46.73,46.73,30500.0,35.408,35.4306,35.3022,35.3022,30500.0
2009-05-08 12:35:00,46.75,46.76,46.67,46.72,24900.0,35.3173,35.3249,35.2569,35.2946,24900.0
2009-05-08 12:40:00,46.73,46.84,46.73,46.78,22800.0,35.3022,35.3853,35.3022,35.34,22800.0
2009-05-08 12:45:00,46.78,46.79,46.54,46.59,27000.0,35.34,35.3475,35.1587,35.1964,27000.0
2009-05-08 12:50:00,46.57,46.59,46.5,46.57,13800.0,35.1813,35.1964,35.1284,35.1813,13800.0
2009-05-08 12:55:00,46.57,46.9,46.56,46.86,27300.0,35.1813,35.4306,35.1738,35.4004,27300.0
2009-05-08 13:00:00,46.86,46.92,46.81,46.85,14600.0,35.4004,35.4457,35.3626,35.3928,14600.0
2009-05-08 13:05:00,46.86,46.86,46.65,46.73,20700.0,35.4004,35.4004,35.2418,35.3022,20700.0
2009-05-08 13:10:00,46.73,46.82,46.67,46.82,8400.0,35.3022,35.3702,35.2569,35.3702,8400.0
2009-05-08 13:15:00,46.81,46.87,46.73,46.87,8300.0,35.3626,35.408,35.3022,35.408,8300.0
2009-05-08 13:20:00,46.87,46.98,46.87,46.91,18100.0,35.408,35.491,35.408,35.4382,18100.0
2009-05-08 13:25:00,46.93,46.94,46.73,46.73,10400.0,35.4533,35.4608,35.3022,35.3022,10400.0
2009-05-08 13:30:00,46.75,46.75,46.61,46.73,11800.0,35.3173,35.3173,35.2115,35.3022,11800.0
2009-05-08 13:35:00,46.74,46.83,46.74,46.8,7400.0,35.3097,35.3777,35.3097,35.3551,7400.0
2009-05-08 13:40:00,46.8,46.8,46.65,46.65,3600.0,35.3551,35.3551,35.2418,35.2418,3600.0
2009-05-08 13:45:00,46.67,46.83,46.59,46.79,13000.0,35.2569,35.3777,35.1964,35.3475,13000.0
2009-05-08 13:50:00,46.79,46.79,46.67,46.76,8300.0,35.3475,35.3475,35.2569,35.3249,8300.0
2009-05-08 13:55:00,46.8,46.8,46.63,46.63,9400.0,35.3551,35.3551,35.2266,35.2266,9400.0
2009-05-08 14:00:00,46.65,46.9,46.63,46.84,24000.0,35.2418,35.4306,35.2266,35.3853,24000.0
2009-05-08 14:05:00,46.85,46.95,46.83,46.84,30400.0,35.3928,35.4684,35.3777,35.3853,30400.0
2009-05-08 14:10:00,46.85,46.99,46.85,46.92,20100.0,35.3928,35.4986,35.3928,35.4457,20100.0
2009-05-08 14:15:00,46.94,47.04,46.94,47.04,29600.0,35.4608,35.5364,35.4608,35.5364,29600.0
2009-05-08 14:20:00,47.04,47.12,46.97,47.12,23300.0,35.5364,35.5968,35.4835,35.5968,23300.0
2009-05-08 14:25:00,47.13,47.14,46.98,46.98,11500.0,35.6044,35.6119,35.491,35.491,11500.0
2009-05-08 14:30:00,46.98,47.15,46.98,47.14,13800.0,35.491,35.6195,35.491,35.6119,13800.0
2009-05-08 14:35:00,47.14,47.15,47.09,47.1,10100.0,35.6119,35.6195,35.5741,35.5817,10100.0
2009-05-08 14:40:00,47.14,47.14,46.98,47.03,20200.0,35.6119,35.6119,35.491,35.5288,20200.0
2009-05-08 14:45:00,47.04,47.15,46.98,47.14,33800.0,35.5364,35.6195,35.491,35.6119,33800.0
2009-05-08 14:50:00,47.15,47.2,47.01,47.02,25500.0,35.6195,35.6572,35.5137,35.5213,25500.0
2009-05-08 14:55:00,47.02,47.07,46.96,47.02,13100.0,35.5213,35.559,35.4759,35.5213,13100.0
2009-05-08 15:00:00,47.02,47.08,46.97,47.03,30300.0,35.5213,35.5666,35.4835,35.5288,30300.0
2009-05-08 15:05:00,47.02,47.07,46.83,47.07,26300.0,35.5213,35.559,35.3777,35.559,26300.0
2009-05-08 15:10:00,47.05,47.05,46.88,46.88,17500.0,35.5439,35.5439,35.4155,35.4155,17500.0
2009-05-08 15:15:00,46.86,46.98,46.79,46.94,22600.0,35.4004,35.491,35.3475,35.4608,22600.0
2009-05-08 15:20:00,46.98,47.1,46.97,47.07,18700.0,35.491,35.5817,35.4835,35.559,18700.0
2009-05-08 15:25:00,47.07,47.19,46.97,46.99,17500.0,35.559,35.6497,35.4835,35.4986,17500.0
2009-05-08 15:30:00,46.99,47.07,46.87,46.97,25000.0,35.4986,35.559,35.408,35.4835,25000.0
2009-05-08 15:35:00,46.98,47.03,46.89,46.93,17700.0,35.491,35.5288,35.4231,35.4533,17700.0
2009-05-08 15:40:00,46.94,47.11,46.9,47.09,33800.0,35.4608,35.5893,35.4306,35.5741,33800.0
2009-05-08 15:45:00,47.11,47.14,46.94,46.95,37500.0,35.5893,35.6119,35.4608,35.4684,37500.0
2009-05-08 15:50:00,46.94,47.0,46.77,46.9,32100.0,35.4608,35.5062,35.3324,35.4306,32100.0
2009-05-08 15:55:00,46.9,47.13,46.89,47.12,46000.0,35.4306,35.6044,35.4231,35.5968,46000.0
2009-05-11 09:30:00,46.58,46.7,46.16,46.31,24200.0,35.1889,35.2795,34.8716,34.9849,24200.0
2009-05-11 09:35:00,46.28,46.28,45.84,46.16,25800.0,34.9622,34.9622,34.6298,34.8716,25800.0
2009-05-11 09:40:00,46.18,46.26,45.64,45.64,21400.0,34.8867,34.9471,34.4787,34.4787,21400.0
2009-05-11 09:45:00,45.64,45.66,45.32,45.34,45400.0,34.4787,34.4939,34.237,34.2521,45400.0
2009-05-11 09:50:00,45.37,45.56,45.35,45.48,21300.0,34.2748,34.4183,34.2597,34.3579,21300.0
2009-05-11 09:55:00,45.49,45.61,45.39,45.51,31200.0,34.3654,34.4561,34.2899,34.3805,31200.0
2009-05-11 10:00:00,45.52,45.59,45.37,45.42,17800.0,34.3881,34.441,34.2748,34.3125,17800.0
2009-05-11 10:05:00,45.37,45.57,45.36,45.48,48500.0,34.2748,34.4259,34.2672,34.3579,48500.0
2009-05-11 10:10:00,45.47,45.81,45.43,45.81,27300.0,34.3503,34.6072,34.3201,34.6072,27300.0
2009-05-11 10:15:00,45.81,45.92,45.55,45.91,31400.0,34.6072,34.6903,34.4108,34.6827,31400.0
2009-05-11 10:20:00,45.91,46.04,45.72,45.72,18100.0,34.6827,34.7809,34.5392,34.5392,18100.0
2009-05-11 10:25:00,45.72,45.88,45.61,45.61,13900.0,34.5392,34.6601,34.4561,34.4561,13900.0
2009-05-11 10:30:00,45.62,45.78,45.49,45.78,12000.0,34.4636,34.5845,34.3654,34.5845,12000.0
2009-05-11 10:35:00,45.76,46.05,45.74,45.94,15700.0,34.5694,34.7885,34.5543,34.7054,15700.0
2009-05-11 10:40:00,45.92,46.13,45.83,46.02,22900.0,34.6903,34.8489,34.6223,34.7658,22900.0
2009-05-11 10:45:00,45.98,46.04,45.88,45.92,22700.0,34.7356,34.7809,34.6601,34.6903,22700.0
2009-05-11 10:50:00,45.91,45.98,45.81,45.94,47500.0,34.6827,34.7356,34.6072,34.7054,47500.0
2009-05-11 10:55:00,45.93,45.94,45.76,45.85,44800.0,34.6978,34.7054,34.5694,34.6374,44800.0
2009-05-11 11:00:00,45.84,45.98,45.74,45.8,11700.0,34.6298,34.7356,34.5543,34.5996,11700.0
2009-05-11 11:05:00,45.78,45.99,45.78,45.91,7300.0,34.5845,34.7432,34.5845,34.6827,7300.0
2009-05-11 11:10:00,45.98,46.1,45.94,46.06,6000.0,34.7356,34.8263,34.7054,34.796,6000.0
2009-05-11 11:15:00,46.09,46.2,46.07,46.08,11500.0,34.8187,34.9018,34.8036,34.8111,11500.0
2009-05-11 11:20:00,46.07,46.09,45.87,45.92,23300.0,34.8036,34.8187,34.6525,34.6903,23300.0
2009-05-11 11:25:00,45.94,45.97,45.86,45.95,24300.0,34.7054,34.728,34.6449,34.7129,24300.0
2009-05-11 11:30:00,45.95,45.97,45.67,45.69,9700.0,34.7129,34.728,34.5014,34.5165,9700.0
2009-05-11 11:35:00,45.72,45.77,45.68,45.74,8800.0,34.5392,34.577,34.509,34.5543,8800.0
2009-05-11 11:40:00,45.76,45.81,45.68,45.79,18400.0,34.5694,34.6072,34.509,34.5921,18400.0
2009-05-11 11:45:00,45.75,45.88,45.68,45.88,9200.0,34.5618,34.6601,34.509,34.6601,9200.0
2009-05-11 11:50:00,45.84,45.88,45.76,45.86,6300.0,34.6298,34.6601,34.5694,34.6449,6300.0
2009-05-11 11:55:00,45.89,45.96,45.82,45.89,19300.0,34.6676,34.7205,34.6147,34.6676,19300.0
2009-05-11 12:00:00,45.87,45.9,45.79,45.88,15400.0,34.6525,34.6752,34.5921,34.6601,15400.0
2009-05-11 12:05:00,45.89,46.04,45.89,45.89,7200.0,34.6676,34.7809,34.6676,34.6676,7200.0
2009-05-11 12:10:00,45.9,45.95,45.86,45.88,3500.0,34.6752,34.7129,34.6449,34.6601,3500.0
2009-05-11 12:15:00,45.86,46.06,45.86,46.06,7600.0,34.6449,34.796,34.6449,34.796,7600.0
2009-05-11 12:20:00,46.07,46.13,46.01,46.01,5800.0,34.8036,34.8489,34.7583,34.7583,5800.0
2009-05-11 12:25:00,46.02,46.14,46.02,46.07,5100.0,34.7658,34.8565,34.7658,34.8036,5100.0
2009-05-11 12:30:00,46.05,46.05,45.95,45.95,8500.0,34.7885,34.7885,34.7129,34.7129,8500.0
2009-05-11 12:35:00,45.98,46.02,45.93,45.96,11000.0,34.7356,34.7658,34.6978,34.7205,11000.0
2009-05-11 12:40:00,45.94,45.94,45.8,45.83,22900.0,34.7054,34.7054,34.5996,34.6223,22900.0
2009-05-11 12:45:00,45.85,45.92,45.8,45.8,12900.0,34.6374,34.6903,34.5996,34.5996,12900.0
2009-05-11 12:50:00,45.82,45.82,45.69,45.76,9200.0,34.6147,34.6147,34.5165,34.5694,9200.0
2009-05-11 12:55:00,45.73,45.8,45.72,45.76,4800.0,34.5467,34.5996,34.5392,34.5694,4800.0
2009-05-11 13:00:00,45.76,45.79,45.64,45.73,13500.0,34.5694,34.5921,34.4787,34.5467,13500.0
2009-05-11 13:05:00,45.75,45.85,45.73,45.85,5300.0,34.5618,34.6374,34.5467,34.6374,5300.0
2009-05-11 13:10:00,45.88,46.02,45.87,45.99,5300.0,34.6601,34.7658,34.6525,34.7432,5300.0
2009-05-11 13:15:00,45.97,46.05,45.96,46.05,5000.0,34.728,34.7885,34.7205,34.7885,5000.0
2009-05-11 13:20:00,46.04,46.05,45.94,45.98,6500.0,34.7809,34.7885,34.7054,34.7356,6500.0
2009-05-11 13:25:00,45.99,45.99,45.9,45.92,4500.0,34.7432,34.7432,34.6752,34.6903,4500.0
2009-05-11 13:30:00,45.93,45.95,45.85,45.91,8800.0,34.6978,34.7129,34.6374,34.6827,8800.0
2009-05-11 13:35:00,45.92,46.13,45.82,46.11,13400.0,34.6903,34.8489,34.6147,34.8338,13400.0
2009-05-11 13:40:00,46.1,46.1,46.0,46.03,20400.0,34.8263,34.8263,34.7507,34.7734,20400.0
2009-05-11 13:45:00,46.02,46.04,45.94,45.99,7900.0,34.7658,34.7809,34.7054,34.7432,7900.0
2009-05-11 13:50:00,45.96,46.04,45.95,45.99,8500.0,34.7205,34.7809,34.7129,34.7432,8500.0
2009-05-11 13:55:00,45.99,46.02,45.86,45.87,15100.0,34.7432,34.7658,34.6449,34.6525,15100.0
2009-05-11 14:00:00,45.88,45.88,45.67,45.71,23500.0,34.6601,34.6601,34.5014,34.5316,23500.0
2009-05-11 14:05:00,45.75,45.75,45.7,45.7,6900.0,34.5618,34.5618,34.5241,34.5241,6900.0
2009-05-11 14:10:00,45.73,45.75,45.68,45.72,18900.0,34.5467,34.5618,34.509,34.5392,18900.0
2009-05-11 14:15:00,45.74,45.77,45.66,45.7,21000.0,34.5543,34.577,34.4939,34.5241,21000.0
2009-05-11 14:20:00,45.69,45.75,45.63,45.71,20300.0,34.5165,34.5618,34.4712,34.5316,20300.0
2009-05-11 14:25:00,45.68,45.77,45.66,45.74,23600.0,34.509,34.577,34.4939,34.5543,23600.0
2009-05-11 14:30:00,45.75,45.92,45.71,45.85,31700.0,34.5618,34.6903,34.5316,34.6374,31700.0
2009-05-11 14:35:00,45.83,45.88,45.64,45.73,36100.0,34.6223,34.6601,34.4787,34.5467,36100.0
2009-05-11 14:40:00,45.74,45.8,45.68,45.74,31800.0,34.5543,34.5996,34.509,34.5543,31800.0
2009-05-11 14:45:00,45.75,45.85,45.68,45.78,16700.0,34.5618,34.6374,34.509,34.5845,16700.0
2009-05-11 14:50:00,45.78,45.84,45.71,45.71,11800.0,34.5845,34.6298,34.5316,34.5316,11800.0
2009-05-11 14:55:00,45.75,45.75,45.66,45.66,16300.0,34.5618,34.5618,34.4939,34.4939,16300.0
2009-05-11 15:00:00,45.66,45.71,45.55,45.6,29400.0,34.4939,34.5316,34.4108,34.4485,29400.0
2009-05-11 15:05:00,45.6,45.68,45.54,45.59,31300.0,34.4485,34.509,34.4032,34.441,31300.0
2009-05-11 15:10:00,45.59,45.73,45.55,45.6,45800.0,34.441,34.5467,34.4108,34.4485,45800.0
2009-05-11 15:15:00,45.63,45.75,45.59,45.65,22900.0,34.4712,34.5618,34.441,34.4863,22900.0
2009-05-11 15:20:00,45.66,45.7,45.48,45.55,30700.0,34.4939,34.5241,34.3579,34.4108,30700.0
2009-05-11 15:25:00,45.56,45.69,45.55,45.68,37700.0,34.4183,34.5165,34.4108,34.509,37700.0
2009-05-11 15:30:00,45.7,45.7,45.56,45.6,39000.0,34.5241,34.5241,34.4183,34.4485,39000.0
2009-05-11 15:35:00,45.6,45.65,45.6,45.6,24000.0,34.4485,34.4863,34.4485,34.4485,24000.0
2009-05-11 15:40:00,45.6,45.7,45.58,45.59,33500.0,34.4485,34.5241,34.4334,34.441,33500.0
2009-05-11 15:45:00,45.59,45.66,45.53,45.57,56300.0,34.441,34.4939,34.3956,34.4259,56300.0
2009-05-11 15:50:00,45.57,45.67,45.5,45.61,65300.0,34.4259,34.5014,34.373,34.4561,65300.0
2009-05-11 15:55:00,45.61,45.62,45.42,45.5,64700.0,34.4561,34.4636,34.3125,34.373,64700.0
2009-05-12 09:30:00,45.45,45.5,45.37,45.44,53400.0,34.3352,34.373,34.2748,34.3277,53400.0
2009-05-12 09:35:00,45.44,45.49,45.08,45.09,27700.0,34.3277,34.3654,34.0557,34.0632,27700.0
2009-05-12 09:40:00,45.08,45.14,44.81,44.88,41800.0,34.0557,34.101,33.8517,33.9046,41800.0
2009-05-12 09:45:00,44.89,44.94,44.78,44.81,30100.0,33.9122,33.9499,33.8291,33.8517,30100.0
2009-05-12 09:50:00,44.77,45.0,44.6,45.0,25600.0,33.8215,33.9953,33.6931,33.9953,25600.0
2009-05-12 09:55:00,45.0,45.13,45.0,45.06,14700.0,33.9953,34.0935,33.9953,34.0406,14700.0
2009-05-12 10:00:00,45.07,45.1,44.84,44.91,26300.0,34.0481,34.0708,33.8744,33.9273,26300.0
2009-05-12 10:05:00,44.9,44.98,44.82,44.94,23800.0,33.9197,33.9801,33.8593,33.9499,23800.0
2009-05-12 10:10:00,44.9,44.91,44.65,44.65,23000.0,33.9197,33.9273,33.7309,33.7309,23000.0
2009-05-12 10:15:00,44.66,44.71,44.64,44.69,37300.0,33.7384,33.7762,33.7233,33.7611,37300.0
2009-05-12 10:20:00,44.69,44.75,44.64,44.66,50000.0,33.7611,33.8064,33.7233,33.7384,50000.0
2009-05-12 10:25:00,44.62,44.62,44.46,44.47,16000.0,33.7082,33.7082,33.5873,33.5949,16000.0
2009-05-12 10:30:00,44.47,44.48,44.32,44.37,33600.0,33.5949,33.6024,33.4816,33.5193,33600.0
2009-05-12 10:35:00,44.37,44.37,44.16,44.27,37400.0,33.5193,33.5193,33.3607,33.4438,37400.0
2009-05-12 10:40:00,44.27,44.45,44.18,44.45,17200.0,33.4438,33.5798,33.3758,33.5798,17200.0
2009-05-12 10:45:00,44.47,44.49,44.27,44.31,44100.0,33.5949,33.61,33.4438,33.474,44100.0
2009-05-12 10:50:00,44.32,44.34,44.21,44.26,14900.0,33.4816,33.4967,33.3985,33.4362,14900.0
2009-05-12 10:55:00,44.23,44.58,44.23,44.58,25600.0,33.4136,33.678,33.4136,33.678,25600.0
2009-05-12 11:00:00,44.58,44.64,44.5,44.57,13500.0,33.678,33.7233,33.6175,33.6704,13500.0
2009-05-12 11:05:00,44.59,44.65,44.53,44.55,10300.0,33.6855,33.7309,33.6402,33.6553,10300.0
2009-05-12 11:10:00,44.56,44.6,44.53,44.56,12000.0,33.6629,33.6931,33.6402,33.6629,12000.0
2009-05-12 11:15:00,44.58,44.66,44.53,44.61,12800.0,33.678,33.7384,33.6402,33.7006,12800.0
2009-05-12 11:20:00,44.6,44.61,44.47,44.47,11700.0,33.6931,33.7006,33.5949,33.5949,11700.0
2009-05-12 11:25:00,44.47,44.54,44.35,44.37,19400.0,33.5949,33.6478,33.5042,33.5193,19400.0
2009-05-12 11:30:00,44.37,44.41,44.3,44.32,23200.0,33.5193,33.5495,33.4664,33.4816,23200.0
2009-05-12 11:35:00,44.32,44.37,44.27,44.33,22800.0,33.4816,33.5193,33.4438,33.4891,22800.0
2009-05-12 11:40:00,44.33,44.35,44.25,44.31,28900.0,33.4891,33.5042,33.4287,33.474,28900.0
2009-05-12 11:45:00,44.29,44.31,44.18,44.2,17400.0,33.4589,33.474,33.3758,33.3909,17400.0
2009-05-12 11:50:00,44.2,44.26,44.15,44.26,14600.0,33.3909,33.4362,33.3531,33.4362,14600.0
2009-05-12 11:55:00,44.28,44.28,44.17,44.23,14700.0,33.4513,33.4513,33.3682,33.4136,14700.0
2009-05-12 12:00:00,44.24,44.27,44.14,44.19,14700.0,33.4211,33.4438,33.3456,33.3833,14700.0
2009-05-12 12:05:00,44.21,44.24,44.07,44.07,49100.0,33.3985,33.4211,33.2927,33.2927,49100.0
2009-05-12 12:10:00,44.08,44.11,44.07,44.07,30900.0,33.3002,33.3229,33.2927,33.2927,30900.0
2009-05-12 12:15:00,44.09,44.11,44.07,44.08,31200.0,33.3078,33.3229,33.2927,33.3002,31200.0
2009-05-12 12:20:00,44.1,44.11,44.05,44.05,22200.0,33.3154,33.3229,33.2776,33.2776,22200.0
2009-05-12 12:25:00,44.04,44.12,43.88,43.9,42600.0,33.27,33.3305,33.1492,33.1643,42600.0
2009-05-12 12:30:00,43.91,43.98,43.91,43.91,23800.0,33.1718,33.2247,33.1718,33.1718,23800.0
2009-05-12 12:35:00,43.92,43.96,43.81,43.83,30300.0,33.1794,33.2096,33.0963,33.1114,30300.0
2009-05-12 12:40:00,43.86,43.88,43.78,43.78,18300.0,33.134,33.1492,33.0736,33.0736,18300.0
2009-05-12 12:45:00,43.78,43.86,43.75,43.83,14500.0,33.0736,33.134,33.0509,33.1114,14500.0
2009-05-12 12:50:00,43.81,43.85,43.8,43.82,11900.0,33.0963,33.1265,33.0887,33.1038,11900.0
2009-05-12 12:55:00,43.82,43.83,43.78,43.8,11800.0,33.1038,33.1114,33.0736,33.0887,11800.0
2009-05-12 13:00:00,43.81,43.85,43.8,43.84,11500.0,33.0963,33.1265,33.0887,33.1189,11500.0
2009-05-12 13:05:00,43.85,43.86,43.81,43.83,12900.0,33.1265,33.134,33.0963,33.1114,12900.0
2009-05-12 13:10:00,43.84,43.86,43.77,43.82,13200.0,33.1189,33.134,33.0661,33.1038,13200.0
2009-05-12 13:15:00,43.83,43.92,43.83,43.91,20100.0,33.1114,33.1794,33.1114,33.1718,20100.0
2009-05-12 13:20:00,43.91,44.03,43.9,44.0,12400.0,33.1718,33.2625,33.1643,33.2398,12400.0
2009-05-12 13:25:00,43.99,44.03,43.94,43.95,10100.0,33.2323,33.2625,33.1945,33.202,10100.0
2009-05-12 13:30:00,43.96,44.0,43.96,44.0,8900.0,33.2096,33.2398,33.2096,33.2398,8900.0
2009-05-12 13:35:00,43.98,44.22,43.98,44.2,25400.0,33.2247,33.406,33.2247,33.3909,25400.0
2009-05-12 13:40:00,44.21,44.26,44.16,44.22,21100.0,33.3985,33.4362,33.3607,33.406,21100.0
2009-05-12 13:45:00,44.23,44.33,44.22,44.33,28300.0,33.4136,33.4891,33.406,33.4891,28300.0
2009-05-12 13:50:00,44.33,44.34,44.3,44.32,17400.0,33.4891,33.4967,33.4664,33.4816,17400.0
2009-05-12 13:55:00,44.31,44.31,44.16,44.24,13600.0,33.474,33.474,33.3607,33.4211,13600.0
2009-05-12 14:00:00,44.22,44.32,44.18,44.31,11600.0,33.406,33.4816,33.3758,33.474,11600.0
2009-05-12 14:05:00,44.32,44.49,44.32,44.45,15200.0,33.4816,33.61,33.4816,33.5798,15200.0
2009-05-12 14:10:00,44.44,44.44,44.36,44.39,16300.0,33.5722,33.5722,33.5118,33.5344,16300.0
2009-05-12 14:15:00,44.4,44.4,44.3,44.32,19000.0,33.542,33.542,33.4664,33.4816,19000.0
2009-05-12 14:20:00,44.32,44.46,44.32,44.46,33300.0,33.4816,33.5873,33.4816,33.5873,33300.0
2009-05-12 14:25:00,44.43,44.52,44.38,44.39,14900.0,33.5647,33.6326,33.5269,33.5344,14900.0
2009-05-12 14:30:00,44.4,44.43,44.36,44.4,13200.0,33.542,33.5647,33.5118,33.542,13200.0
2009-05-12 14:35:00,44.4,44.61,44.39,44.61,18500.0,33.542,33.7006,33.5344,33.7006,18500.0
2009-05-12 14:40:00,44.63,44.77,44.61,44.69,17300.0,33.7157,33.8215,33.7006,33.7611,17300.0
2009-05-12 14:45:00,44.69,44.7,44.58,44.64,13900.0,33.7611,33.7686,33.678,33.7233,13900.0
2009-05-12 14:50:00,44.63,44.76,44.62,44.74,25600.0,33.7157,33.814,33.7082,33.7988,25600.0
2009-05-12 14:55:00,44.75,44.95,44.74,44.87,35600.0,33.8064,33.9575,33.7988,33.897,35600.0
2009-05-12 15:00:00,44.87,45.07,44.86,44.97,25100.0,33.897,34.0481,33.8895,33.9726,25100.0
2009-05-12 15:05:00,44.96,45.04,44.92,45.0,19000.0,33.965,34.0255,33.9348,33.9953,19000.0
2009-05-12 15:10:00,44.97,45.03,44.85,44.94,22800.0,33.9726,34.0179,33.8819,33.9499,22800.0
2009-05-12 15:15:00,44.94,45.0,44.9,44.91,40000.0,33.9499,33.9953,33.9197,33.9273,40000.0
2009-05-12 15:20:00,44.9,45.0,44.82,45.0,24100.0,33.9197,33.9953,33.8593,33.9953,24100.0
2009-05-12 15:25:00,45.04,45.29,45.04,45.16,27800.0,34.0255,34.2143,34.0255,34.1161,27800.0
2009-05-12 15:30:00,45.12,45.16,44.9,44.91,26200.0,34.0859,34.1161,33.9197,33.9273,26200.0
2009-05-12 15:35:00,44.92,45.03,44.91,44.92,40600.0,33.9348,34.0179,33.9273,33.9348,40600.0
2009-05-12 15:40:00,44.92,44.92,44.73,44.75,81100.0,33.9348,33.9348,33.7913,33.8064,81100.0
2009-05-12 15:45:00,44.75,44.85,44.73,44.75,69800.0,33.8064,33.8819,33.7913,33.8064,69800.0
2009-05-12 15:50:00,44.74,44.81,44.64,44.64,85900.0,33.7988,33.8517,33.7233,33.7233,85900.0
2009-05-12 15:55:00,44.63,44.8,44.59,44.74,120200.0,33.7157,33.8442,33.6855,33.7988,120200.0
2009-05-13 09:30:00,44.15,44.15,43.53,43.68,21000.0,33.3531,33.3531,32.8847,32.9981,21000.0
2009-05-13 09:35:00,43.69,43.75,43.1,43.11,19200.0,33.0056,33.0509,32.5599,32.5675,19200.0
2009-05-13 09:40:00,43.11,43.27,43.06,43.24,17500.0,32.5675,32.6883,32.5297,32.6657,17500.0
2009-05-13 09:45:00,43.23,43.33,43.13,43.32,33000.0,32.6581,32.7337,32.5826,32.7261,33000.0
2009-05-13 09:50:00,43.3,43.33,43.13,43.26,51900.0,32.711,32.7337,32.5826,32.6808,51900.0
2009-05-13 09:55:00,43.25,43.3,43.15,43.19,25500.0,32.6732,32.711,32.5977,32.6279,25500.0
2009-05-13 10:00:00,43.17,43.17,43.02,43.07,29700.0,32.6128,32.6128,32.4995,32.5372,29700.0
2009-05-13 10:05:00,43.07,43.17,43.05,43.15,23600.0,32.5372,32.6128,32.5221,32.5977,23600.0
2009-05-13 10:10:00,43.17,43.28,43.14,43.24,37500.0,32.6128,32.6959,32.5901,32.6657,37500.0
2009-05-13 10:15:00,43.25,43.38,43.12,43.2,37700.0,32.6732,32.7714,32.575,32.6354,37700.0
2009-05-13 10:20:00,43.21,43.29,43.09,43.29,24300.0,32.643,32.7034,32.5523,32.7034,24300.0
2009-05-13 10:25:00,43.29,43.47,43.29,43.41,23900.0,32.7034,32.8394,32.7034,32.7941,23900.0
2009-05-13 10:30:00,43.41,43.46,43.35,43.4,33000.0,32.7941,32.8319,32.7488,32.7865,33000.0
2009-05-13 10:35:00,43.41,43.45,43.33,43.44,25600.0,32.7941,32.8243,32.7337,32.8168,25600.0
2009-05-13 10:40:00,43.41,43.46,43.36,43.37,59100.0,32.7941,32.8319,32.7563,32.7639,59100.0
2009-05-13 10:45:00,43.37,43.37,43.2,43.32,26300.0,32.7639,32.7639,32.6354,32.7261,26300.0
2009-05-13 10:50:00,43.35,43.43,43.29,43.39,17500.0,32.7488,32.8092,32.7034,32.779,17500.0
2009-05-13 10:55:00,43.4,43.48,43.34,43.34,44900.0,32.7865,32.847,32.7412,32.7412,44900.0
2009-05-13 11:00:00,43.32,43.44,43.31,43.37,19800.0,32.7261,32.8168,32.7185,32.7639,19800.0
2009-05-13 11:05:00,43.41,43.41,43.25,43.25,11000.0,32.7941,32.7941,32.6732,32.6732,11000.0
2009-05-13 11:10:00,43.24,43.35,43.23,43.24,10400.0,32.6657,32.7488,32.6581,32.6657,10400.0
2009-05-13 11:15:00,43.24,43.34,43.19,43.34,12500.0,32.6657,32.7412,32.6279,32.7412,12500.0
2009-05-13 11:20:00,43.34,43.45,43.34,43.45,6700.0,32.7412,32.8243,32.7412,32.8243,6700.0
2009-05-13 11:25:00,43.44,43.44,43.28,43.28,6800.0,32.8168,32.8168,32.6959,32.6959,6800.0
2009-05-13 11:30:00,43.28,43.28,43.14,43.18,12500.0,32.6959,32.6959,32.5901,32.6203,12500.0
2009-05-13 11:35:00,43.16,43.18,43.06,43.06,24800.0,32.6052,32.6203,32.5297,32.5297,24800.0
2009-05-13 11:40:00,43.06,43.08,42.99,43.0,40400.0,32.5297,32.5448,32.4768,32.4844,40400.0
2009-05-13 11:45:00,43.0,43.09,42.98,43.07,16300.0,32.4844,32.5523,32.4692,32.5372,16300.0
2009-05-13 11:50:00,43.05,43.06,43.0,43.04,21300.0,32.5221,32.5297,32.4844,32.5146,21300.0
2009-05-13 11:55:00,43.06,43.08,43.02,43.05,16300.0,32.5297,32.5448,32.4995,32.5221,16300.0
2009-05-13 12:00:00,43.05,43.11,43.04,43.09,17400.0,32.5221,32.5675,32.5146,32.5523,17400.0
2009-05-13 12:05:00,43.11,43.11,43.04,43.04,13600.0,32.5675,32.5675,32.5146,32.5146,13600.0
2009-05-13 12:10:00,43.05,43.12,43.03,43.08,17800.0,32.5221,32.575,32.507,32.5448,17800.0
2009-05-13 12:15:00,43.08,43.09,43.0,43.03,14900.0,32.5448,32.5523,32.4844,32.507,14900.0
2009-05-13 12:20:00,43.05,43.08,43.01,43.05,9400.0,32.5221,32.5448,32.4919,32.5221,9400.0
2009-05-13 12:25:00,43.05,43.08,43.02,43.06,9700.0,32.5221,32.5448,32.4995,32.5297,9700.0
2009-05-13 12:30:00,43.06,43.06,43.0,43.0,12800.0,32.5297,32.5297,32.4844,32.4844,12800.0
2009-05-13 12:35:00,43.01,43.05,43.0,43.03,7100.0,32.4919,32.5221,32.4844,32.507,7100.0
2009-05-13 12:40:00,43.03,43.05,43.01,43.01,7900.0,32.507,32.5221,32.4919,32.4919,7900.0
2009-05-13 12:45:00,43.01,43.02,42.99,43.02,22100.0,32.4919,32.4995,32.4768,32.4995,22100.0
2009-05-13 12:50:00,43.0,43.01,42.97,43.01,14100.0,32.4844,32.4919,32.4617,32.4919,14100.0
2009-05-13 12:55:00,43.01,43.02,42.99,43.0,19000.0,32.4919,32.4995,32.4768,32.4844,19000.0
2009-05-13 13:00:00,43.0,43.02,42.98,43.02,16300.0,32.4844,32.4995,32.4692,32.4995,16300.0
2009-05-13 13:05:00,43.0,43.03,42.97,42.97,61200.0,32.4844,32.507,32.4617,32.4617,61200.0
2009-05-13 13:10:00,42.97,43.02,42.97,43.02,18500.0,32.4617,32.4995,32.4617,32.4995,18500.0
2009-05-13 13:15:00,43.02,43.02,42.99,43.0,11500.0,32.4995,32.4995,32.4768,32.4844,11500.0
2009-05-13 13:20:00,43.0,43.03,42.98,43.02,15000.0,32.4844,32.507,32.4692,32.4995,15000.0
2009-05-13 13:25:00,43.01,43.03,42.98,43.0,25300.0,32.4919,32.507,32.4692,32.4844,25300.0
2009-05-13 13:30:00,43.0,43.02,42.99,42.99,39600.0,32.4844,32.4995,32.4768,32.4768,39600.0
2009-05-13 13:35:00,43.0,43.05,42.99,43.0,18700.0,32.4844,32.5221,32.4768,32.4844,18700.0
2009-05-13 13:40:00,43.0,43.04,42.99,43.0,18300.0,32.4844,32.5146,32.4768,32.4844,18300.0
2009-05-13 13:45:00,42.99,43.03,42.99,43.03,28700.0,32.4768,32.507,32.4768,32.507,28700.0
2009-05-13 13:50:00,43.01,43.2,43.01,43.18,27700.0,32.4919,32.6354,32.4919,32.6203,27700.0
2009-05-13 13:55:00,43.2,43.2,43.1,43.14,7700.0,32.6354,32.6354,32.5599,32.5901,7700.0
2009-05-13 14:00:00,43.15,43.17,42.94,43.0,26400.0,32.5977,32.6128,32.439,32.4844,26400.0
2009-05-13 14:05:00,43.01,43.03,42.99,43.03,18500.0,32.4919,32.507,32.4768,32.507,18500.0
2009-05-13 14:10:00,43.01,43.13,43.01,43.05,33600.0,32.4919,32.5826,32.4919,32.5221,33600.0
2009-05-13 14:15:00,43.03,43.06,43.0,43.0,31500.0,32.507,32.5297,32.4844,32.4844,31500.0
2009-05-13 14:20:00,43.0,43.05,42.98,43.03,30200.0,32.4844,32.5221,32.4692,32.507,30200.0
2009-05-13 14:25:00,43.02,43.19,43.02,43.11,26600.0,32.4995,32.6279,32.4995,32.5675,26600.0
2009-05-13 14:30:00,43.1,43.13,43.06,43.11,11900.0,32.5599,32.5826,32.5297,32.5675,11900.0
2009-05-13 14:35:00,43.12,43.2,43.12,43.17,12700.0,32.575,32.6354,32.575,32.6128,12700.0
2009-05-13 14:40:00,43.16,43.18,43.1,43.16,8500.0,32.6052,32.6203,32.5599,32.6052,8500.0
2009-05-13 14:45:00,43.16,43.17,43.1,43.1,6500.0,32.6052,32.6128,32.5599,32.5599,6500.0
2009-05-13 14:50:00,43.1,43.18,43.08,43.11,13100.0,32.5599,32.6203,32.5448,32.5675,13100.0
2009-05-13 14:55:00,43.12,43.23,43.12,43.19,31300.0,32.575,32.6581,32.575,32.6279,31300.0
2009-05-13 15:00:00,43.2,43.24,43.04,43.04,18300.0,32.6354,32.6657,32.5146,32.5146,18300.0
2009-05-13 15:05:00,43.02,43.14,43.02,43.13,13500.0,32.4995,32.5901,32.4995,32.5826,13500.0
2009-05-13 15:10:00,43.12,43.14,43.04,43.08,18600.0,32.575,32.5901,32.5146,32.5448,18600.0
2009-05-13 15:15:00,43.08,43.17,43.05,43.16,10900.0,32.5448,32.6128,32.5221,32.6052,10900.0
2009-05-13 15:20:00,43.16,43.28,43.07,43.22,15200.0,32.6052,32.6959,32.5372,32.6506,15200.0
2009-05-13 15:25:00,43.24,43.27,43.06,43.08,19600.0,32.6657,32.6883,32.5297,32.5448,19600.0
2009-05-13 15:30:00,43.09,43.2,43.03,43.19,39700.0,32.5523,32.6354,32.507,32.6279,39700.0
2009-05-13 15:35:00,43.2,43.3,43.18,43.25,66500.0,32.6354,32.711,32.6203,32.6732,66500.0
2009-05-13 15:40:00,43.25,43.32,43.2,43.26,90500.0,32.6732,32.7261,32.6354,32.6808,90500.0
2009-05-13 15:45:00,43.26,43.42,43.26,43.35,57700.0,32.6808,32.8016,32.6808,32.7488,57700.0
2009-05-13 15:50:00,43.35,43.37,43.21,43.33,68500.0,32.7488,32.7639,32.643,32.7337,68500.0
2009-05-13 15:55:00,43.33,43.33,43.17,43.19,150600.0,32.7337,32.7337,32.6128,32.6279,150600.0
2009-05-14 09:30:00,43.24,43.6,43.21,43.6,9100.0,32.6657,32.9376,32.643,32.9376,9100.0
2009-05-14 09:35:00,43.68,44.34,43.51,43.51,28900.0,32.9981,33.4967,32.8696,32.8696,28900.0
2009-05-14 09:40:00,43.48,43.87,43.43,43.81,6100.0,32.847,33.1416,32.8092,33.0963,6100.0
2009-05-14 09:45:00,43.87,43.87,43.77,43.84,41000.0,33.1416,33.1416,33.0661,33.1189,41000.0
2009-05-14 09:50:00,43.82,43.91,43.58,43.58,87700.0,33.1038,33.1718,32.9225,32.9225,87700.0
2009-05-14 09:55:00,43.56,43.62,43.11,43.23,77000.0,32.9074,32.9527,32.5675,32.6581,77000.0
2009-05-14 10:00:00,43.25,43.45,43.14,43.39,75400.0,32.6732,32.8243,32.5901,32.779,75400.0
2009-05-14 10:05:00,43.45,43.57,43.31,43.35,47900.0,32.8243,32.915,32.7185,32.7488,47900.0
2009-05-14 10:10:00,43.39,43.58,43.36,43.36,16500.0,32.779,32.9225,32.7563,32.7563,16500.0
2009-05-14 10:15:00,43.39,43.48,43.23,43.28,18000.0,32.779,32.847,32.6581,32.6959,18000.0
2009-05-14 10:20:00,43.28,43.52,43.27,43.36,25600.0,32.6959,32.8772,32.6883,32.7563,25600.0
2009-05-14 10:25:00,43.37,43.41,43.18,43.19,9600.0,32.7639,32.7941,32.6203,32.6279,9600.0
2009-05-14 10:30:00,43.21,43.48,43.19,43.4,11400.0,32.643,32.847,32.6279,32.7865,11400.0
2009-05-14 10:35:00,43.4,43.6,43.35,43.36,31400.0,32.7865,32.9376,32.7488,32.7563,31400.0
2009-05-14 10:40:00,43.34,43.4,43.34,43.36,5700.0,32.7412,32.7865,32.7412,32.7563,5700.0
2009-05-14 10:45:00,43.33,43.35,43.16,43.16,20200.0,32.7337,32.7488,32.6052,32.6052,20200.0
2009-05-14 10:50:00,43.2,43.38,43.2,43.26,22500.0,32.6354,32.7714,32.6354,32.6808,22500.0
2009-05-14 10:55:00,43.26,43.32,43.21,43.26,9800.0,32.6808,32.7261,32.643,32.6808,9800.0
2009-05-14 11:00:00,43.24,43.43,43.22,43.37,11200.0,32.6657,32.8092,32.6506,32.7639,11200.0
2009-05-14 11:05:00,43.38,43.53,43.37,43.45,16200.0,32.7714,32.8847,32.7639,32.8243,16200.0
2009-05-14 11:10:00,43.45,43.58,43.43,43.53,9300.0,32.8243,32.9225,32.8092,32.8847,9300.0
2009-05-14 11:15:00,43.52,43.57,43.47,43.54,7500.0,32.8772,32.915,32.8394,32.8923,7500.0
2009-05-14 11:20:00,43.55,43.56,43.42,43.46,9900.0,32.8999,32.9074,32.8016,32.8319,9900.0
2009-05-14 11:25:00,43.44,43.53,43.41,43.49,10100.0,32.8168,32.8847,32.7941,32.8545,10100.0
2009-05-14 11:30:00,43.48,43.53,43.4,43.43,13500.0,32.847,32.8847,32.7865,32.8092,13500.0
2009-05-14 11:35:00,43.43,43.46,43.39,43.41,8300.0,32.8092,32.8319,32.779,32.7941,8300.0
2009-05-14 11:40:00,43.41,43.45,43.29,43.3,18400.0,32.7941,32.8243,32.7034,32.711,18400.0
2009-05-14 11:45:00,43.28,43.31,43.24,43.3,22800.0,32.6959,32.7185,32.6657,32.711,22800.0
2009-05-14 11:50:00,43.31,43.35,43.24,43.28,14600.0,32.7185,32.7488,32.6657,32.6959,14600.0
2009-05-14 11:55:00,43.28,43.37,43.28,43.36,10700.0,32.6959,32.7639,32.6959,32.7563,10700.0
2009-05-14 12:00:00,43.38,43.57,43.33,43.53,12500.0,32.7714,32.915,32.7337,32.8847,12500.0
2009-05-14 12:05:00,43.52,43.6,43.52,43.6,9500.0,32.8772,32.9376,32.8772,32.9376,9500.0
2009-05-14 12:10:00,43.59,43.69,43.59,43.64,11300.0,32.9301,33.0056,32.9301,32.9678,11300.0
2009-05-14 12:15:00,43.67,43.71,43.64,43.65,9200.0,32.9905,33.0207,32.9678,32.9754,9200.0
2009-05-14 12:20:00,43.66,43.69,43.63,43.67,9200.0,32.983,33.0056,32.9603,32.9905,9200.0
2009-05-14 12:25:00,43.68,43.69,43.58,43.6,14400.0,32.9981,33.0056,32.9225,32.9376,14400.0
2009-05-14 12:30:00,43.59,43.73,43.58,43.66,10700.0,32.9301,33.0358,32.9225,32.983,10700.0
2009-05-14 12:35:00,43.67,43.69,43.62,43.66,15800.0,32.9905,33.0056,32.9527,32.983,15800.0
2009-05-14 12:40:00,43.66,43.66,43.49,43.5,12600.0,32.983,32.983,32.8545,32.8621,12600.0
2009-05-14 12:45:00,43.5,43.5,43.39,43.43,28100.0,32.8621,32.8621,32.779,32.8092,28100.0
2009-05-14 12:50:00,43.44,43.5,43.37,43.48,21600.0,32.8168,32.8621,32.7639,32.847,21600.0
2009-05-14 12:55:00,43.5,43.5,43.34,43.34,17200.0,32.8621,32.8621,32.7412,32.7412,17200.0
2009-05-14 13:00:00,43.34,43.41,43.28,43.41,11300.0,32.7412,32.7941,32.6959,32.7941,11300.0
2009-05-14 13:05:00,43.41,43.42,43.31,43.33,14600.0,32.7941,32.8016,32.7185,32.7337,14600.0
2009-05-14 13:10:00,43.34,43.39,43.19,43.19,16600.0,32.7412,32.779,32.6279,32.6279,16600.0
2009-05-14 13:15:00,43.18,43.2,43.1,43.12,39700.0,32.6203,32.6354,32.5599,32.575,39700.0
2009-05-14 13:20:00,43.14,43.15,43.12,43.14,29200.0,32.5901,32.5977,32.575,32.5901,29200.0
2009-05-14 13:25:00,43.14,43.17,43.12,43.17,11400.0,32.5901,32.6128,32.575,32.6128,11400.0
2009-05-14 13:30:00,43.16,43.25,43.15,43.24,17600.0,32.6052,32.6732,32.5977,32.6657,17600.0
2009-05-14 13:35:00,43.24,43.32,43.22,43.3,14700.0,32.6657,32.7261,32.6506,32.711,14700.0
2009-05-14 13:40:00,43.3,43.34,43.25,43.29,12000.0,32.711,32.7412,32.6732,32.7034,12000.0
2009-05-14 13:45:00,43.28,43.36,43.28,43.33,7500.0,32.6959,32.7563,32.6959,32.7337,7500.0
2009-05-14 13:50:00,43.36,43.42,43.32,43.38,11800.0,32.7563,32.8016,32.7261,32.7714,11800.0
2009-05-14 13:55:00,43.39,43.4,43.21,43.21,18600.0,32.779,32.7865,32.643,32.643,18600.0
2009-05-14 14:00:00,43.22,43.31,43.19,43.23,49500.0,32.6506,32.7185,32.6279,32.6581,49500.0
2009-05-14 14:05:00,43.24,43.25,43.15,43.17,36800.0,32.6657,32.6732,32.5977,32.6128,36800.0
2009-05-14 14:10:00,43.19,43.28,43.18,43.23,17800.0,32.6279,32.6959,32.6203,32.6581,17800.0
2009-05-14 14:15:00,43.24,43.3,43.24,43.28,6200.0,32.6657,32.711,32.6657,32.6959,6200.0
2009-05-14 14:20:00,43.3,43.37,43.28,43.37,11000.0,32.711,32.7639,32.6959,32.7639,11000.0
2009-05-14 14:25:00,43.36,43.36,43.29,43.36,12100.0,32.7563,32.7563,32.7034,32.7563,12100.0
2009-05-14 14:30:00,43.36,43.4,43.31,43.32,21200.0,32.7563,32.7865,32.7185,32.7261,21200.0
2009-05-14 14:35:00,43.36,43.52,43.32,43.51,27300.0,32.7563,32.8772,32.7261,32.8696,27300.0
2009-05-14 14:40:00,43.5,43.6,43.46,43.55,37200.0,32.8621,32.9376,32.8319,32.8999,37200.0
2009-05-14 14:45:00,43.55,43.58,43.37,43.43,20800.0,32.8999,32.9225,32.7639,32.8092,20800.0
2009-05-14 14:50:00,43.42,43.46,43.36,43.37,21000.0,32.8016,32.8319,32.7563,32.7639,21000.0
2009-05-14 14:55:00,43.36,43.46,43.33,43.4,26100.0,32.7563,32.8319,32.7337,32.7865,26100.0
2009-05-14 15:00:00,43.4,43.51,43.38,43.44,30400.0,32.7865,32.8696,32.7714,32.8168,30400.0
2009-05-14 15:05:00,43.42,43.47,43.32,43.38,27200.0,32.8016,32.8394,32.7261,32.7714,27200.0
2009-05-14 15:10:00,43.37,43.38,43.25,43.31,30700.0,32.7639,32.7714,32.6732,32.7185,30700.0
2009-05-14 15:15:00,43.29,43.43,43.2,43.42,25900.0,32.7034,32.8092,32.6354,32.8016,25900.0
2009-05-14 15:20:00,43.41,43.48,43.35,43.36,35500.0,32.7941,32.847,32.7488,32.7563,35500.0
2009-05-14 15:25:00,43.37,43.49,43.36,43.39,36500.0,32.7639,32.8545,32.7563,32.779,36500.0
2009-05-14 15:30:00,43.4,43.4,43.22,43.28,50500.0,32.7865,32.7865,32.6506,32.6959,50500.0
2009-05-14 15:35:00,43.27,43.38,43.24,43.28,94900.0,32.6883,32.7714,32.6657,32.6959,94900.0
2009-05-14 15:40:00,43.28,43.46,43.28,43.39,75300.0,32.6959,32.8319,32.6959,32.779,75300.0
2009-05-14 15:45:00,43.39,43.53,43.38,43.43,68300.0,32.779,32.8847,32.7714,32.8092,68300.0
2009-05-14 15:50:00,43.44,43.56,43.42,43.44,87000.0,32.8168,32.9074,32.8016,32.8168,87000.0
2009-05-14 15:55:00,43.41,43.5,43.27,43.34,132100.0,32.7941,32.8621,32.6883,32.7412,132100.0
2009-05-15 09:30:00,43.37,44.14,43.22,44.08,87100.0,32.7639,33.3456,32.6506,33.3002,87100.0
2009-05-15 09:35:00,44.14,44.47,43.56,43.66,31000.0,33.3456,33.5949,32.9074,32.983,31000.0
2009-05-15 09:40:00,43.64,43.71,43.43,43.58,14500.0,32.9678,33.0207,32.8092,32.9225,14500.0
2009-05-15 09:45:00,43.59,43.81,43.59,43.79,15100.0,32.9301,33.0963,32.9301,33.0812,15100.0
2009-05-15 09:50:00,43.8,43.88,43.68,43.88,15800.0,33.0887,33.1492,32.9981,33.1492,15800.0
2009-05-15 09:55:00,43.88,43.9,43.5,43.53,27200.0,33.1492,33.1643,32.8621,32.8847,27200.0
2009-05-15 10:00:00,43.49,43.5,43.34,43.42,28200.0,32.8545,32.8621,32.7412,32.8016,28200.0
2009-05-15 10:05:00,43.42,43.46,43.21,43.4,33300.0,32.8016,32.8319,32.643,32.7865,33300.0
2009-05-15 10:10:00,43.43,43.43,43.09,43.21,34400.0,32.8092,32.8092,32.5523,32.643,34400.0
2009-05-15 10:15:00,43.22,43.4,43.17,43.35,14600.0,32.6506,32.7865,32.6128,32.7488,14600.0
2009-05-15 10:20:00,43.35,43.38,43.23,43.36,7800.0,32.7488,32.7714,32.6581,32.7563,7800.0
2009-05-15 10:25:00,43.35,43.49,43.35,43.47,10100.0,32.7488,32.8545,32.7488,32.8394,10100.0
2009-05-15 10:30:00,43.47,43.77,43.41,43.77,10800.0,32.8394,33.0661,32.7941,33.0661,10800.0
2009-05-15 10:35:00,43.77,43.86,43.7,43.83,9100.0,33.0661,33.134,33.0132,33.1114,9100.0
2009-05-15 10:40:00,43.82,43.95,43.81,43.89,12800.0,33.1038,33.202,33.0963,33.1567,12800.0
2009-05-15 10:45:00,43.89,43.91,43.86,43.91,9000.0,33.1567,33.1718,33.134,33.1718,9000.0
2009-05-15 10:50:00,43.91,43.97,43.75,43.87,21400.0,33.1718,33.2171,33.0509,33.1416,21400.0
2009-05-15 10:55:00,43.85,43.93,43.77,43.8,12000.0,33.1265,33.1869,33.0661,33.0887,12000.0
2009-05-15 11:00:00,43.81,43.9,43.75,43.84,4600.0,33.0963,33.1643,33.0509,33.1189,4600.0
2009-05-15 11:05:00,43.82,43.85,43.71,43.84,12300.0,33.1038,33.1265,33.0207,33.1189,12300.0
2009-05-15 11:10:00,43.84,43.97,43.76,43.87,18000.0,33.1189,33.2171,33.0585,33.1416,18000.0
2009-05-15 11:15:00,43.84,43.92,43.78,43.86,8400.0,33.1189,33.1794,33.0736,33.134,8400.0
2009-05-15 11:20:00,43.86,43.86,43.58,43.64,17000.0,33.134,33.134,32.9225,32.9678,17000.0
2009-05-15 11:25:00,43.64,43.64,43.56,43.63,13000.0,32.9678,32.9678,32.9074,32.9603,13000.0
2009-05-15 11:30:00,43.62,43.64,43.54,43.59,13900.0,32.9527,32.9678,32.8923,32.9301,13900.0
2009-05-15 11:35:00,43.62,43.62,43.39,43.39,36100.0,32.9527,32.9527,32.779,32.779,36100.0
2009-05-15 11:40:00,43.39,43.43,43.35,43.41,11700.0,32.779,32.8092,32.7488,32.7941,11700.0
2009-05-15 11:45:00,43.4,43.47,43.33,43.45,15900.0,32.7865,32.8394,32.7337,32.8243,15900.0
2009-05-15 11:50:00,43.45,43.49,43.28,43.28,17100.0,32.8243,32.8545,32.6959,32.6959,17100.0
2009-05-15 11:55:00,43.3,43.31,43.15,43.16,25200.0,32.711,32.7185,32.5977,32.6052,25200.0
2009-05-15 12:00:00,43.15,43.39,43.15,43.36,49200.0,32.5977,32.779,32.5977,32.7563,49200.0
2009-05-15 12:05:00,43.37,43.48,43.37,43.45,24800.0,32.7639,32.847,32.7639,32.8243,24800.0
2009-05-15 12:10:00,43.45,43.54,43.45,43.47,15400.0,32.8243,32.8923,32.8243,32.8394,15400.0
2009-05-15 12:15:00,43.46,43.47,43.34,43.35,63800.0,32.8319,32.8394,32.7412,32.7488,63800.0
2009-05-15 12:20:00,43.34,43.5,43.34,43.47,22000.0,32.7412,32.8621,32.7412,32.8394,22000.0
2009-05-15 12:25:00,43.49,43.61,43.47,43.55,12700.0,32.8545,32.9452,32.8394,32.8999,12700.0
2009-05-15 12:30:00,43.55,43.58,43.54,43.54,7000.0,32.8999,32.9225,32.8923,32.8923,7000.0
2009-05-15 12:35:00,43.53,43.59,43.45,43.59,21200.0,32.8847,32.9301,32.8243,32.9301,21200.0
2009-05-15 12:40:00,43.59,43.59,43.48,43.51,10800.0,32.9301,32.9301,32.847,32.8696,10800.0
2009-05-15 12:45:00,43.51,43.55,43.45,43.48,6900.0,32.8696,32.8999,32.8243,32.847,6900.0
2009-05-15 12:50:00,43.5,43.57,43.5,43.54,13500.0,32.8621,32.915,32.8621,32.8923,13500.0
2009-05-15 12:55:00,43.51,43.55,43.45,43.5,20400.0,32.8696,32.8999,32.8243,32.8621,20400.0
2009-05-15 13:00:00,43.52,43.52,43.44,43.45,8200.0,32.8772,32.8772,32.8168,32.8243,8200.0
2009-05-15 13:05:00,43.45,43.53,43.45,43.5,10700.0,32.8243,32.8847,32.8243,32.8621,10700.0
2009-05-15 13:10:00,43.5,43.5,43.43,43.47,5300.0,32.8621,32.8621,32.8092,32.8394,5300.0
2009-05-15 13:15:00,43.51,43.56,43.51,43.55,8400.0,32.8696,32.9074,32.8696,32.8999,8400.0
2009-05-15 13:20:00,43.52,43.53,43.48,43.49,12300.0,32.8772,32.8847,32.847,32.8545,12300.0
2009-05-15 13:25:00,43.47,43.47,43.38,43.43,9500.0,32.8394,32.8394,32.7714,32.8092,9500.0
2009-05-15 13:30:00,43.39,43.47,43.39,43.43,9000.0,32.779,32.8394,32.779,32.8092,9000.0
2009-05-15 13:35:00,43.41,43.41,43.33,43.34,12100.0,32.7941,32.7941,32.7337,32.7412,12100.0
2009-05-15 13:40:00,43.35,43.44,43.33,43.4,13100.0,32.7488,32.8168,32.7337,32.7865,13100.0
2009-05-15 13:45:00,43.4,43.48,43.31,43.48,19600.0,32.7865,32.847,32.7185,32.847,19600.0
2009-05-15 13:50:00,43.5,43.51,43.42,43.47,17700.0,32.8621,32.8696,32.8016,32.8394,17700.0
2009-05-15 13:55:00,43.46,43.46,43.42,43.42,8200.0,32.8319,32.8319,32.8016,32.8016,8200.0
2009-05-15 14:00:00,43.42,43.42,43.3,43.36,16300.0,32.8016,32.8016,32.711,32.7563,16300.0
2009-05-15 14:05:00,43.35,43.46,43.28,43.44,38100.0,32.7488,32.8319,32.6959,32.8168,38100.0
2009-05-15 14:10:00,43.45,43.51,43.42,43.43,16800.0,32.8243,32.8696,32.8016,32.8092,16800.0
2009-05-15 14:15:00,43.44,43.5,43.4,43.44,12400.0,32.8168,32.8621,32.7865,32.8168,12400.0
2009-05-15 14:20:00,43.43,43.57,43.43,43.52,9700.0,32.8092,32.915,32.8092,32.8772,9700.0
2009-05-15 14:25:00,43.53,43.54,43.39,43.47,19800.0,32.8847,32.8923,32.779,32.8394,19800.0
2009-05-15 14:30:00,43.46,43.48,43.32,43.39,10300.0,32.8319,32.847,32.7261,32.779,10300.0
2009-05-15 14:35:00,43.39,43.41,43.34,43.41,16200.0,32.779,32.7941,32.7412,32.7941,16200.0
2009-05-15 14:40:00,43.4,43.41,43.25,43.27,28000.0,32.7865,32.7941,32.6732,32.6883,28000.0
2009-05-15 14:45:00,43.26,43.29,43.22,43.25,16600.0,32.6808,32.7034,32.6506,32.6732,16600.0
2009-05-15 14:50:00,43.25,43.37,43.2,43.36,15000.0,32.6732,32.7639,32.6354,32.7563,15000.0
2009-05-15 14:55:00,43.36,43.37,43.29,43.32,10800.0,32.7563,32.7639,32.7034,32.7261,10800.0
2009-05-15 15:00:00,43.32,43.32,43.18,43.18,19800.0,32.7261,32.7261,32.6203,32.6203,19800.0
2009-05-15 15:05:00,43.18,43.38,43.14,43.28,27800.0,32.6203,32.7714,32.5901,32.6959,27800.0
2009-05-15 15:10:00,43.31,43.48,43.25,43.48,36400.0,32.7185,32.847,32.6732,32.847,36400.0
2009-05-15 15:15:00,43.47,43.52,43.29,43.29,27300.0,32.8394,32.8772,32.7034,32.7034,27300.0
2009-05-15 15:20:00,43.29,43.47,43.29,43.47,40000.0,32.7034,32.8394,32.7034,32.8394,40000.0
2009-05-15 15:25:00,43.48,43.63,43.48,43.58,37700.0,32.847,32.9603,32.847,32.9225,37700.0
2009-05-15 15:30:00,43.6,43.63,43.42,43.51,42700.0,32.9376,32.9603,32.8016,32.8696,42700.0
2009-05-15 15:35:00,43.51,43.58,43.47,43.5,39200.0,32.8696,32.9225,32.8394,32.8621,39200.0
2009-05-15 15:40:00,43.5,43.66,43.44,43.62,71800.0,32.8621,32.983,32.8168,32.9527,71800.0
2009-05-15 15:45:00,43.61,43.68,43.53,43.65,99200.0,32.9452,32.9981,32.8847,32.9754,99200.0
2009-05-15 15:50:00,43.65,43.7,43.62,43.68,68100.0,32.9754,33.0132,32.9527,32.9981,68100.0
2009-05-15 15:55:00,43.68,43.74,43.6,43.73,194300.0,32.9981,33.0434,32.9376,33.0358,194300.0
2009-05-18 09:30:00,44.05,44.49,44.0,44.0,31700.0,33.2776,33.61,33.2398,33.2398,31700.0
2009-05-18 09:35:00,44.09,44.76,44.07,44.75,26500.0,33.3078,33.814,33.2927,33.8064,26500.0
2009-05-18 09:40:00,44.76,44.76,43.83,44.07,62400.0,33.814,33.814,33.1114,33.2927,62400.0
2009-05-18 09:45:00,44.08,44.17,43.99,44.1,35800.0,33.3002,33.3682,33.2323,33.3154,35800.0
2009-05-18 09:50:00,44.11,44.26,44.1,44.17,34600.0,33.3229,33.4362,33.3154,33.3682,34600.0
2009-05-18 09:55:00,44.18,44.36,44.18,44.34,27400.0,33.3758,33.5118,33.3758,33.4967,27400.0
2009-05-18 10:00:00,44.35,44.42,44.26,44.32,30800.0,33.5042,33.5571,33.4362,33.4816,30800.0
2009-05-18 10:05:00,44.32,44.37,44.1,44.13,21900.0,33.4816,33.5193,33.3154,33.338,21900.0
2009-05-18 10:10:00,44.12,44.18,43.93,44.11,24300.0,33.3305,33.3758,33.1869,33.3229,24300.0
2009-05-18 10:15:00,44.09,44.13,43.97,44.0,24500.0,33.3078,33.338,33.2171,33.2398,24500.0
2009-05-18 10:20:00,44.0,44.2,44.0,44.1,20100.0,33.2398,33.3909,33.2398,33.3154,20100.0
2009-05-18 10:25:00,44.1,44.29,44.09,44.21,16900.0,33.3154,33.4589,33.3078,33.3985,16900.0
2009-05-18 10:30:00,44.25,44.31,44.1,44.15,29300.0,33.4287,33.474,33.3154,33.3531,29300.0
2009-05-18 10:35:00,44.21,44.39,44.21,44.38,17100.0,33.3985,33.5344,33.3985,33.5269,17100.0
2009-05-18 10:40:00,44.34,44.55,44.19,44.45,20400.0,33.4967,33.6553,33.3833,33.5798,20400.0
2009-05-18 10:45:00,44.5,44.61,44.48,44.59,13200.0,33.6175,33.7006,33.6024,33.6855,13200.0
2009-05-18 10:50:00,44.61,44.68,44.58,44.6,9400.0,33.7006,33.7535,33.678,33.6931,9400.0
2009-05-18 10:55:00,44.6,44.77,44.59,44.65,14800.0,33.6931,33.8215,33.6855,33.7309,14800.0
2009-05-18 11:00:00,44.67,44.7,44.49,44.49,13500.0,33.746,33.7686,33.61,33.61,13500.0
2009-05-18 11:05:00,44.49,44.51,44.36,44.39,20000.0,33.61,33.6251,33.5118,33.5344,20000.0
2009-05-18 11:10:00,44.36,44.46,44.33,44.44,10800.0,33.5118,33.5873,33.4891,33.5722,10800.0
2009-05-18 11:15:00,44.43,44.58,44.39,44.39,14600.0,33.5647,33.678,33.5344,33.5344,14600.0
2009-05-18 11:20:00,44.34,44.53,44.33,44.48,13600.0,33.4967,33.6402,33.4891,33.6024,13600.0
2009-05-18 11:25:00,44.48,44.55,44.44,44.47,10300.0,33.6024,33.6553,33.5722,33.5949,10300.0
2009-05-18 11:30:00,44.5,44.57,44.49,44.53,11100.0,33.6175,33.6704,33.61,33.6402,11100.0
2009-05-18 11:35:00,44.53,44.54,44.38,44.42,7900.0,33.6402,33.6478,33.5269,33.5571,7900.0
2009-05-18 11:40:00,44.44,44.56,44.43,44.55,6700.0,33.5722,33.6629,33.5647,33.6553,6700.0
2009-05-18 11:45:00,44.54,44.62,44.45,44.48,16100.0,33.6478,33.7082,33.5798,33.6024,16100.0
2009-05-18 11:50:00,44.48,44.68,44.47,44.64,16400.0,33.6024,33.7535,33.5949,33.7233,16400.0
2009-05-18 11:55:00,44.66,44.71,44.56,44.56,21500.0,33.7384,33.7762,33.6629,33.6629,21500.0
2009-05-18 12:00:00,44.58,44.67,44.57,44.59,12000.0,33.678,33.746,33.6704,33.6855,12000.0
2009-05-18 12:05:00,44.56,44.69,44.56,44.64,11200.0,33.6629,33.7611,33.6629,33.7233,11200.0
2009-05-18 12:10:00,44.65,44.7,44.58,44.7,10000.0,33.7309,33.7686,33.678,33.7686,10000.0
2009-05-18 12:15:00,44.7,44.73,44.63,44.64,9500.0,33.7686,33.7913,33.7157,33.7233,9500.0
2009-05-18 12:20:00,44.65,44.8,44.65,44.8,13100.0,33.7309,33.8442,33.7309,33.8442,13100.0
2009-05-18 12:25:00,44.8,44.85,44.78,44.8,8100.0,33.8442,33.8819,33.8291,33.8442,8100.0
2009-05-18 12:30:00,44.81,44.81,44.76,44.79,6900.0,33.8517,33.8517,33.814,33.8366,6900.0
2009-05-18 12:35:00,44.76,44.88,44.76,44.88,6500.0,33.814,33.9046,33.814,33.9046,6500.0
2009-05-18 12:40:00,44.86,45.08,44.86,45.08,42900.0,33.8895,34.0557,33.8895,34.0557,42900.0
2009-05-18 12:45:00,45.09,45.14,45.04,45.12,13100.0,34.0632,34.101,34.0255,34.0859,13100.0
2009-05-18 12:50:00,45.12,45.17,45.05,45.11,22200.0,34.0859,34.1237,34.033,34.0784,22200.0
2009-05-18 12:55:00,45.13,45.22,45.13,45.16,22400.0,34.0935,34.1615,34.0935,34.1161,22400.0
2009-05-18 13:00:00,45.18,45.19,45.02,45.13,20900.0,34.1312,34.1388,34.0104,34.0935,20900.0
2009-05-18 13:05:00,45.11,45.13,44.97,45.12,28000.0,34.0784,34.0935,33.9726,34.0859,28000.0
2009-05-18 13:10:00,45.12,45.16,45.08,45.16,16200.0,34.0859,34.1161,34.0557,34.1161,16200.0
2009-05-18 13:15:00,45.14,45.18,45.01,45.18,24300.0,34.101,34.1312,34.0028,34.1312,24300.0
2009-05-18 13:20:00,45.19,45.19,45.09,45.13,13100.0,34.1388,34.1388,34.0632,34.0935,13100.0
2009-05-18 13:25:00,45.13,45.19,45.04,45.19,14600.0,34.0935,34.1388,34.0255,34.1388,14600.0
2009-05-18 13:30:00,45.16,45.19,45.13,45.15,19900.0,34.1161,34.1388,34.0935,34.1086,19900.0
2009-05-18 13:35:00,45.15,45.23,45.15,45.2,18800.0,34.1086,34.169,34.1086,34.1463,18800.0
2009-05-18 13:40:00,45.2,45.28,45.12,45.25,37700.0,34.1463,34.2068,34.0859,34.1841,37700.0
2009-05-18 13:45:00,45.27,45.33,45.24,45.27,32400.0,34.1992,34.2446,34.1766,34.1992,32400.0
2009-05-18 13:50:00,45.28,45.33,45.24,45.25,10800.0,34.2068,34.2446,34.1766,34.1841,10800.0
2009-05-18 13:55:00,45.23,45.31,45.22,45.24,15300.0,34.169,34.2294,34.1615,34.1766,15300.0
2009-05-18 14:00:00,45.23,45.32,45.19,45.3,24900.0,34.169,34.237,34.1388,34.2219,24900.0
2009-05-18 14:05:00,45.29,45.35,45.27,45.31,10000.0,34.2143,34.2597,34.1992,34.2294,10000.0
2009-05-18 14:10:00,45.31,45.38,45.29,45.29,21300.0,34.2294,34.2823,34.2143,34.2143,21300.0
2009-05-18 14:15:00,45.29,45.37,45.23,45.24,34500.0,34.2143,34.2748,34.169,34.1766,34500.0
2009-05-18 14:20:00,45.24,45.29,45.21,45.24,20800.0,34.1766,34.2143,34.1539,34.1766,20800.0
2009-05-18 14:25:00,45.23,45.27,45.12,45.22,17600.0,34.169,34.1992,34.0859,34.1615,17600.0
2009-05-18 14:30:00,45.2,45.44,45.2,45.3,22400.0,34.1463,34.3277,34.1463,34.2219,22400.0
2009-05-18 14:35:00,45.31,45.36,45.28,45.36,18400.0,34.2294,34.2672,34.2068,34.2672,18400.0
2009-05-18 14:40:00,45.35,45.57,45.35,45.55,22800.0,34.2597,34.4259,34.2597,34.4108,22800.0
2009-05-18 14:45:00,45.55,45.65,45.55,45.57,24700.0,34.4108,34.4863,34.4108,34.4259,24700.0
2009-05-18 14:50:00,45.57,45.62,45.54,45.57,17000.0,34.4259,34.4636,34.4032,34.4259,17000.0
2009-05-18 14:55:00,45.57,45.65,45.56,45.63,21400.0,34.4259,34.4863,34.4183,34.4712,21400.0
2009-05-18 15:00:00,45.61,45.63,45.41,45.42,22300.0,34.4561,34.4712,34.305,34.3125,22300.0
2009-05-18 15:05:00,45.41,45.59,45.41,45.57,25400.0,34.305,34.441,34.305,34.4259,25400.0
2009-05-18 15:10:00,45.59,45.6,45.44,45.55,28000.0,34.441,34.4485,34.3277,34.4108,28000.0
2009-05-18 15:15:00,45.54,45.6,45.52,45.55,20600.0,34.4032,34.4485,34.3881,34.4108,20600.0
2009-05-18 15:20:00,45.54,45.61,45.45,45.61,25200.0,34.4032,34.4561,34.3352,34.4561,25200.0
2009-05-18 15:25:00,45.61,45.66,45.45,45.48,27200.0,34.4561,34.4939,34.3352,34.3579,27200.0
2009-05-18 15:30:00,45.48,45.49,45.37,45.46,80500.0,34.3579,34.3654,34.2748,34.3428,80500.0
2009-05-18 15:35:00,45.46,45.47,45.41,45.45,37900.0,34.3428,34.3503,34.305,34.3352,37900.0
2009-05-18 15:40:00,45.46,45.47,45.25,45.29,129500.0,34.3428,34.3503,34.1841,34.2143,129500.0
2009-05-18 15:45:00,45.29,45.42,45.26,45.4,82600.0,34.2143,34.3125,34.1917,34.2974,82600.0
2009-05-18 15:50:00,45.4,45.53,45.4,45.44,84500.0,34.2974,34.3956,34.2974,34.3277,84500.0
2009-05-18 15:55:00,45.44,45.63,45.44,45.63,109200.0,34.3277,34.4712,34.3277,34.4712,109200.0
2009-05-19 09:30:00,45.25,45.48,45.25,45.39,11600.0,34.3738,34.5485,34.3738,34.4802,11600.0
2009-05-19 09:35:00,45.44,45.46,45.26,45.43,28700.0,34.5182,34.5333,34.3814,34.5106,28700.0
2009-05-19 09:40:00,45.46,45.47,45.11,45.19,26100.0,34.5333,34.5409,34.2675,34.3282,26100.0
2009-05-19 09:45:00,45.18,45.21,44.98,45.1,28000.0,34.3206,34.3434,34.1687,34.2599,28000.0
2009-05-19 09:50:00,45.1,45.11,44.65,44.65,35300.0,34.2599,34.2675,33.918,33.918,35300.0
2009-05-19 09:55:00,44.61,44.7,44.55,44.59,29000.0,33.8877,33.956,33.8421,33.8725,29000.0
2009-05-19 10:00:00,44.53,44.62,44.49,44.62,23900.0,33.8269,33.8952,33.7965,33.8952,23900.0
2009-05-19 10:05:00,44.62,44.89,44.62,44.89,30200.0,33.8952,34.1004,33.8952,34.1004,30200.0
2009-05-19 10:10:00,44.88,44.97,44.83,44.91,27400.0,34.0928,34.1611,34.0548,34.1155,27400.0
2009-05-19 10:15:00,44.92,45.0,44.83,45.0,29700.0,34.1231,34.1839,34.0548,34.1839,29700.0
2009-05-19 10:20:00,44.99,45.02,44.82,44.95,38300.0,34.1763,34.1991,34.0472,34.1459,38300.0
2009-05-19 10:25:00,44.98,45.04,44.92,44.97,44200.0,34.1687,34.2143,34.1231,34.1611,44200.0
2009-05-19 10:30:00,44.96,45.06,44.95,44.99,54300.0,34.1535,34.2295,34.1459,34.1763,54300.0
2009-05-19 10:35:00,45.0,45.26,44.99,45.15,41200.0,34.1839,34.3814,34.1763,34.2979,41200.0
2009-05-19 10:40:00,45.16,45.37,45.15,45.25,27300.0,34.3055,34.465,34.2979,34.3738,27300.0
2009-05-19 10:45:00,45.24,45.29,45.06,45.16,37300.0,34.3662,34.4042,34.2295,34.3055,37300.0
2009-05-19 10:50:00,45.16,45.27,45.11,45.27,14000.0,34.3055,34.389,34.2675,34.389,14000.0
2009-05-19 10:55:00,45.27,45.36,45.27,45.3,18600.0,34.389,34.4574,34.389,34.4118,18600.0
2009-05-19 11:00:00,45.31,45.33,45.18,45.18,25600.0,34.4194,34.4346,34.3206,34.3206,25600.0
2009-05-19 11:05:00,45.14,45.16,45.03,45.09,15700.0,34.2903,34.3055,34.2067,34.2523,15700.0
2009-05-19 11:10:00,45.08,45.15,45.03,45.12,46800.0,34.2447,34.2979,34.2067,34.2751,46800.0
2009-05-19 11:15:00,45.12,45.21,45.11,45.18,10200.0,34.2751,34.3434,34.2675,34.3206,10200.0
2009-05-19 11:20:00,45.19,45.26,45.1,45.12,12200.0,34.3282,34.3814,34.2599,34.2751,12200.0
2009-05-19 11:25:00,45.1,45.25,45.05,45.22,16300.0,34.2599,34.3738,34.2219,34.351,16300.0
2009-05-19 11:30:00,45.24,45.32,45.21,45.24,14400.0,34.3662,34.427,34.3434,34.3662,14400.0
2009-05-19 11:35:00,45.25,45.34,45.25,45.27,17800.0,34.3738,34.4422,34.3738,34.389,17800.0
2009-05-19 11:40:00,45.25,45.42,45.24,45.35,44700.0,34.3738,34.503,34.3662,34.4498,44700.0
2009-05-19 11:45:00,45.33,45.39,45.27,45.36,41200.0,34.4346,34.4802,34.389,34.4574,41200.0
2009-05-19 11:50:00,45.36,45.39,45.26,45.26,24500.0,34.4574,34.4802,34.3814,34.3814,24500.0
2009-05-19 11:55:00,45.26,45.4,45.26,45.36,13000.0,34.3814,34.4878,34.3814,34.4574,13000.0
2009-05-19 12:00:00,45.34,45.37,45.3,45.37,8500.0,34.4422,34.465,34.4118,34.465,8500.0
2009-05-19 12:05:00,45.36,45.47,45.36,45.45,10800.0,34.4574,34.5409,34.4574,34.5258,10800.0
2009-05-19 12:10:00,45.47,45.47,45.4,45.47,15600.0,34.5409,34.5409,34.4878,34.5409,15600.0
2009-05-19 12:15:00,45.47,45.59,45.44,45.59,11100.0,34.5409,34.6321,34.5182,34.6321,11100.0
2009-05-19 12:20:00,45.58,45.59,45.5,45.57,15200.0,34.6245,34.6321,34.5637,34.6169,15200.0
2009-05-19 12:25:00,45.57,45.7,45.56,45.69,16800.0,34.6169,34.7157,34.6093,34.7081,16800.0
2009-05-19 12:30:00,45.68,45.68,45.5,45.52,22900.0,34.7005,34.7005,34.5637,34.5789,22900.0
2009-05-19 12:35:00,45.53,45.57,45.47,45.55,22300.0,34.5865,34.6169,34.5409,34.6017,22300.0
2009-05-19 12:40:00,45.54,45.66,45.53,45.61,23800.0,34.5941,34.6853,34.5865,34.6473,23800.0
2009-05-19 12:45:00,45.58,45.59,45.53,45.56,12500.0,34.6245,34.6321,34.5865,34.6093,12500.0
2009-05-19 12:50:00,45.55,45.56,45.46,45.46,61500.0,34.6017,34.6093,34.5333,34.5333,61500.0
2009-05-19 12:55:00,45.46,45.46,44.97,44.98,120700.0,34.5333,34.5333,34.1611,34.1687,120700.0
2009-05-19 13:00:00,44.98,45.28,44.98,45.28,30600.0,34.1687,34.3966,34.1687,34.3966,30600.0
2009-05-19 13:05:00,45.27,45.36,45.24,45.31,31100.0,34.389,34.4574,34.3662,34.4194,31100.0
2009-05-19 13:10:00,45.31,45.32,45.24,45.29,84300.0,34.4194,34.427,34.3662,34.4042,84300.0
2009-05-19 13:15:00,45.31,45.35,45.26,45.32,14900.0,34.4194,34.4498,34.3814,34.427,14900.0
2009-05-19 13:20:00,45.32,45.36,45.27,45.32,38300.0,34.427,34.4574,34.389,34.427,38300.0
2009-05-19 13:25:00,45.32,45.37,45.22,45.28,23300.0,34.427,34.465,34.351,34.3966,23300.0
2009-05-19 13:30:00,45.3,45.31,45.16,45.17,13200.0,34.4118,34.4194,34.3055,34.3131,13200.0
2009-05-19 13:35:00,45.19,45.26,45.16,45.19,23400.0,34.3282,34.3814,34.3055,34.3282,23400.0
2009-05-19 13:40:00,45.19,45.22,45.16,45.22,99900.0,34.3282,34.351,34.3055,34.351,99900.0
2009-05-19 13:45:00,45.22,45.36,45.22,45.31,18900.0,34.351,34.4574,34.351,34.4194,18900.0
2009-05-19 13:50:00,45.31,45.36,45.24,45.27,14000.0,34.4194,34.4574,34.3662,34.389,14000.0
2009-05-19 13:55:00,45.27,45.35,45.25,45.34,17900.0,34.389,34.4498,34.3738,34.4422,17900.0
2009-05-19 14:00:00,45.36,45.38,45.16,45.17,15300.0,34.4574,34.4726,34.3055,34.3131,15300.0
2009-05-19 14:05:00,45.17,45.35,45.12,45.35,15100.0,34.3131,34.4498,34.2751,34.4498,15100.0
2009-05-19 14:10:00,45.35,45.35,45.27,45.31,11600.0,34.4498,34.4498,34.389,34.4194,11600.0
2009-05-19 14:15:00,45.3,45.34,45.27,45.31,12400.0,34.4118,34.4422,34.389,34.4194,12400.0
2009-05-19 14:20:00,45.3,45.42,45.3,45.4,19900.0,34.4118,34.503,34.4118,34.4878,19900.0
2009-05-19 14:25:00,45.39,45.46,45.38,45.45,11400.0,34.4802,34.5333,34.4726,34.5258,11400.0
2009-05-19 14:30:00,45.45,45.52,45.45,45.5,14000.0,34.5258,34.5789,34.5258,34.5637,14000.0
2009-05-19 14:35:00,45.5,45.55,45.5,45.54,11500.0,34.5637,34.6017,34.5637,34.5941,11500.0
2009-05-19 14:40:00,45.54,45.56,45.5,45.52,9100.0,34.5941,34.6093,34.5637,34.5789,9100.0
2009-05-19 14:45:00,45.54,45.63,45.53,45.59,12200.0,34.5941,34.6625,34.5865,34.6321,12200.0
2009-05-19 14:50:00,45.59,45.59,45.49,45.51,23000.0,34.6321,34.6321,34.5561,34.5713,23000.0
2009-05-19 14:55:00,45.5,45.51,45.47,45.47,15300.0,34.5637,34.5713,34.5409,34.5409,15300.0
2009-05-19 15:00:00,45.48,45.5,45.47,45.49,20300.0,34.5485,34.5637,34.5409,34.5561,20300.0
2009-05-19 15:05:00,45.5,45.5,45.44,45.45,35200.0,34.5637,34.5637,34.5182,34.5258,35200.0
2009-05-19 15:10:00,45.45,45.45,45.31,45.33,14500.0,34.5258,34.5258,34.4194,34.4346,14500.0
2009-05-19 15:15:00,45.33,45.45,45.31,45.45,16900.0,34.4346,34.5258,34.4194,34.5258,16900.0
2009-05-19 15:20:00,45.45,45.51,45.4,45.5,21200.0,34.5258,34.5713,34.4878,34.5637,21200.0
2009-05-19 15:25:00,45.5,45.51,45.41,45.47,20200.0,34.5637,34.5713,34.4954,34.5409,20200.0
2009-05-19 15:30:00,45.45,45.45,45.18,45.18,31200.0,34.5258,34.5258,34.3206,34.3206,31200.0
2009-05-19 15:35:00,45.18,45.29,45.16,45.19,80900.0,34.3206,34.4042,34.3055,34.3282,80900.0
2009-05-19 15:40:00,45.19,45.22,45.08,45.1,107200.0,34.3282,34.351,34.2447,34.2599,107200.0
2009-05-19 15:45:00,45.09,45.2,45.07,45.08,53600.0,34.2523,34.3358,34.2371,34.2447,53600.0
2009-05-19 15:50:00,45.06,45.18,45.06,45.11,53000.0,34.2295,34.3206,34.2295,34.2675,53000.0
2009-05-19 15:55:00,45.11,45.17,45.0,45.02,93800.0,34.2675,34.3131,34.1839,34.1991,93800.0
2009-05-20 09:30:00,45.52,45.52,45.15,45.26,30700.0,34.5789,34.5789,34.2979,34.3814,30700.0
2009-05-20 09:35:00,45.29,45.29,45.1,45.19,10900.0,34.4042,34.4042,34.2599,34.3282,10900.0
2009-05-20 09:40:00,45.18,45.33,45.15,45.23,36400.0,34.3206,34.4346,34.2979,34.3586,36400.0
2009-05-20 09:45:00,45.22,45.48,45.19,45.44,29500.0,34.351,34.5485,34.3282,34.5182,29500.0
2009-05-20 09:50:00,45.41,45.73,45.41,45.63,13900.0,34.4954,34.7385,34.4954,34.6625,13900.0
2009-05-20 09:55:00,45.63,45.64,45.48,45.48,17700.0,34.6625,34.6701,34.5485,34.5485,17700.0
2009-05-20 10:00:00,45.51,45.65,45.45,45.6,63000.0,34.5713,34.6777,34.5258,34.6397,63000.0
2009-05-20 10:05:00,45.59,45.64,45.53,45.56,30900.0,34.6321,34.6701,34.5865,34.6093,30900.0
2009-05-20 10:10:00,45.56,45.63,45.43,45.6,17500.0,34.6093,34.6625,34.5106,34.6397,17500.0
2009-05-20 10:15:00,45.57,45.66,45.42,45.51,60700.0,34.6169,34.6853,34.503,34.5713,60700.0
2009-05-20 10:20:00,45.52,45.63,45.51,45.6,30200.0,34.5789,34.6625,34.5713,34.6397,30200.0
2009-05-20 10:25:00,45.61,45.62,45.4,45.42,76200.0,34.6473,34.6549,34.4878,34.503,76200.0
2009-05-20 10:30:00,45.42,45.42,45.31,45.36,43900.0,34.503,34.503,34.4194,34.4574,43900.0
2009-05-20 10:35:00,45.36,45.38,45.33,45.37,24100.0,34.4574,34.4726,34.4346,34.465,24100.0
2009-05-20 10:40:00,45.37,45.39,45.34,45.37,29800.0,34.465,34.4802,34.4422,34.465,29800.0
2009-05-20 10:45:00,45.37,45.39,45.28,45.29,45700.0,34.465,34.4802,34.3966,34.4042,45700.0
2009-05-20 10:50:00,45.3,45.33,45.26,45.26,58500.0,34.4118,34.4346,34.3814,34.3814,58500.0
2009-05-20 10:55:00,45.23,45.27,45.13,45.18,26300.0,34.3586,34.389,34.2827,34.3206,26300.0
2009-05-20 11:00:00,45.18,45.29,45.17,45.27,22900.0,34.3206,34.4042,34.3131,34.389,22900.0
2009-05-20 11:05:00,45.3,45.31,45.19,45.19,29200.0,34.4118,34.4194,34.3282,34.3282,29200.0
2009-05-20 11:10:00,45.16,45.16,44.99,45.0,434700.0,34.3055,34.3055,34.1763,34.1839,434700.0
2009-05-20 11:15:00,44.99,45.0,44.78,44.88,179000.0,34.1763,34.1839,34.0168,34.0928,179000.0
2009-05-20 11:20:00,44.88,44.9,44.58,44.62,67200.0,34.0928,34.1079,33.8649,33.8952,67200.0
2009-05-20 11:25:00,44.62,44.68,44.6,44.65,45200.0,33.8952,33.9408,33.8801,33.918,45200.0
2009-05-20 11:30:00,44.65,44.66,44.55,44.63,58900.0,33.918,33.9256,33.8421,33.9028,58900.0
2009-05-20 11:35:00,44.63,44.73,44.63,44.66,29000.0,33.9028,33.9788,33.9028,33.9256,29000.0
2009-05-20 11:40:00,44.66,44.73,44.64,44.7,27900.0,33.9256,33.9788,33.9104,33.956,27900.0
2009-05-20 11:45:00,44.71,44.76,44.68,44.71,15500.0,33.9636,34.0016,33.9408,33.9636,15500.0
2009-05-20 11:50:00,44.71,44.75,44.49,44.51,25900.0,33.9636,33.994,33.7965,33.8117,25900.0
2009-05-20 11:55:00,44.49,44.6,44.43,44.43,46900.0,33.7965,33.8801,33.7509,33.7509,46900.0
2009-05-20 12:00:00,44.42,44.52,44.3,44.35,89400.0,33.7433,33.8193,33.6522,33.6901,89400.0
2009-05-20 12:05:00,44.35,44.43,44.32,44.32,23600.0,33.6901,33.7509,33.6674,33.6674,23600.0
2009-05-20 12:10:00,44.34,44.42,44.31,44.39,21400.0,33.6825,33.7433,33.6598,33.7205,21400.0
2009-05-20 12:15:00,44.4,44.42,44.33,44.35,25600.0,33.7281,33.7433,33.675,33.6901,25600.0
2009-05-20 12:20:00,44.35,44.35,44.27,44.27,25000.0,33.6901,33.6901,33.6294,33.6294,25000.0
2009-05-20 12:25:00,44.28,44.31,44.25,44.25,22900.0,33.637,33.6598,33.6142,33.6142,22900.0
2009-05-20 12:30:00,44.25,44.28,44.12,44.15,26300.0,33.6142,33.637,33.5154,33.5382,26300.0
2009-05-20 12:35:00,44.14,44.18,44.13,44.15,23000.0,33.5306,33.561,33.523,33.5382,23000.0
2009-05-20 12:40:00,44.15,44.15,44.08,44.1,28500.0,33.5382,33.5382,33.485,33.5002,28500.0
2009-05-20 12:45:00,44.1,44.15,44.05,44.13,47100.0,33.5002,33.5382,33.4623,33.523,47100.0
2009-05-20 12:50:00,44.13,44.2,44.11,44.19,19600.0,33.523,33.5762,33.5078,33.5686,19600.0
2009-05-20 12:55:00,44.17,44.18,43.95,43.97,26000.0,33.5534,33.561,33.3863,33.4015,26000.0
2009-05-20 13:00:00,43.97,44.05,43.91,43.99,33600.0,33.4015,33.4623,33.3559,33.4167,33600.0
2009-05-20 13:05:00,43.99,44.02,43.88,44.01,49500.0,33.4167,33.4395,33.3331,33.4319,49500.0
2009-05-20 13:10:00,43.99,44.07,43.99,44.07,20000.0,33.4167,33.4774,33.4167,33.4774,20000.0
2009-05-20 13:15:00,44.06,44.07,43.97,43.97,19600.0,33.4698,33.4774,33.4015,33.4015,19600.0
2009-05-20 13:20:00,43.97,44.01,43.92,44.0,33700.0,33.4015,33.4319,33.3635,33.4243,33700.0
2009-05-20 13:25:00,43.98,44.0,43.91,43.96,50300.0,33.4091,33.4243,33.3559,33.3939,50300.0
2009-05-20 13:30:00,43.96,44.0,43.95,44.0,36400.0,33.3939,33.4243,33.3863,33.4243,36400.0
2009-05-20 13:35:00,43.99,44.02,43.97,43.97,47900.0,33.4167,33.4395,33.4015,33.4015,47900.0
2009-05-20 13:40:00,43.98,44.21,43.98,44.19,40500.0,33.4091,33.5838,33.4091,33.5686,40500.0
2009-05-20 13:45:00,44.2,44.28,44.16,44.23,32400.0,33.5762,33.637,33.5458,33.599,32400.0
2009-05-20 13:50:00,44.23,44.33,44.23,44.33,13100.0,33.599,33.675,33.599,33.675,13100.0
2009-05-20 13:55:00,44.33,44.34,44.3,44.32,7400.0,33.675,33.6825,33.6522,33.6674,7400.0
2009-05-20 14:00:00,44.32,44.32,43.98,44.05,49600.0,33.6674,33.6674,33.4091,33.4623,49600.0
2009-05-20 14:05:00,44.03,44.32,44.02,44.22,53400.0,33.4471,33.6674,33.4395,33.5914,53400.0
2009-05-20 14:10:00,44.23,44.29,44.15,44.24,34300.0,33.599,33.6446,33.5382,33.6066,34300.0
2009-05-20 14:15:00,44.21,44.42,44.17,44.42,40000.0,33.5838,33.7433,33.5534,33.7433,40000.0
2009-05-20 14:20:00,44.42,44.43,44.38,44.4,56200.0,33.7433,33.7509,33.7129,33.7281,56200.0
2009-05-20 14:25:00,44.4,44.41,44.36,44.39,22900.0,33.7281,33.7357,33.6977,33.7205,22900.0
2009-05-20 14:30:00,44.41,44.41,44.11,44.23,24500.0,33.7357,33.7357,33.5078,33.599,24500.0
2009-05-20 14:35:00,44.21,44.33,44.17,44.21,23600.0,33.5838,33.675,33.5534,33.5838,23600.0
2009-05-20 14:40:00,44.24,44.43,44.23,44.35,24300.0,33.6066,33.7509,33.599,33.6901,24300.0
2009-05-20 14:45:00,44.37,44.4,44.33,44.37,16200.0,33.7053,33.7281,33.675,33.7053,16200.0
2009-05-20 14:50:00,44.37,44.43,44.28,44.36,44800.0,33.7053,33.7509,33.637,33.6977,44800.0
2009-05-20 14:55:00,44.35,44.38,44.19,44.24,35100.0,33.6901,33.7129,33.5686,33.6066,35100.0
2009-05-20 15:00:00,44.24,44.26,44.11,44.11,27700.0,33.6066,33.6218,33.5078,33.5078,27700.0
2009-05-20 15:05:00,44.11,44.25,44.07,44.09,27200.0,33.5078,33.6142,33.4774,33.4926,27200.0
2009-05-20 15:10:00,44.09,44.09,43.91,43.91,44700.0,33.4926,33.4926,33.3559,33.3559,44700.0
2009-05-20 15:15:00,43.93,43.99,43.88,43.98,20600.0,33.3711,33.4167,33.3331,33.4091,20600.0
2009-05-20 15:20:00,43.98,43.98,43.76,43.79,35200.0,33.4091,33.4091,33.242,33.2647,35200.0
2009-05-20 15:25:00,43.78,43.92,43.74,43.75,52100.0,33.2571,33.3635,33.2268,33.2344,52100.0
2009-05-20 15:30:00,43.76,43.76,43.59,43.66,65500.0,33.242,33.242,33.1128,33.166,65500.0
2009-05-20 15:35:00,43.67,43.81,43.63,43.7,46900.0,33.1736,33.2799,33.1432,33.1964,46900.0
2009-05-20 15:40:00,43.71,43.73,43.39,43.43,67500.0,33.204,33.2192,32.9609,32.9913,67500.0
2009-05-20 15:45:00,43.43,43.54,43.42,43.49,56800.0,32.9913,33.0748,32.9837,33.0369,56800.0
2009-05-20 15:50:00,43.5,43.54,43.4,43.49,53900.0,33.0444,33.0748,32.9685,33.0369,53900.0
2009-05-20 15:55:00,43.49,43.58,43.47,43.5,65600.0,33.0369,33.1052,33.0217,33.0444,65600.0
2009-05-21 09:30:00,42.93,43.08,42.85,43.07,44600.0,32.6115,32.7254,32.5507,32.7178,44600.0
2009-05-21 09:35:00,43.14,43.26,42.96,43.03,32500.0,32.771,32.8621,32.6342,32.6874,32500.0
2009-05-21 09:40:00,43.0,43.25,42.98,43.03,45500.0,32.6646,32.8545,32.6494,32.6874,45500.0
2009-05-21 09:45:00,43.02,43.14,42.96,43.01,44400.0,32.6798,32.771,32.6342,32.6722,44400.0
2009-05-21 09:50:00,43.01,43.3,42.99,43.18,46200.0,32.6722,32.8925,32.657,32.8014,46200.0
2009-05-21 09:55:00,43.18,43.25,42.98,42.99,53300.0,32.8014,32.8545,32.6494,32.657,53300.0
2009-05-21 10:00:00,42.99,43.11,42.86,42.96,147900.0,32.657,32.7482,32.5583,32.6342,147900.0
2009-05-21 10:05:00,43.01,43.12,42.98,43.06,28700.0,32.6722,32.7558,32.6494,32.7102,28700.0
2009-05-21 10:10:00,43.04,43.07,42.94,42.96,52500.0,32.695,32.7178,32.619,32.6342,52500.0
2009-05-21 10:15:00,42.96,43.01,42.94,42.98,51500.0,32.6342,32.6722,32.619,32.6494,51500.0
2009-05-21 10:20:00,42.96,43.0,42.79,42.8,54900.0,32.6342,32.6646,32.5051,32.5127,54900.0
2009-05-21 10:25:00,42.82,42.89,42.7,42.71,59500.0,32.5279,32.5811,32.4367,32.4443,59500.0
2009-05-21 10:30:00,42.72,42.84,42.7,42.8,39000.0,32.4519,32.5431,32.4367,32.5127,39000.0
2009-05-21 10:35:00,42.82,42.89,42.8,42.87,42100.0,32.5279,32.5811,32.5127,32.5659,42100.0
2009-05-21 10:40:00,42.85,42.9,42.84,42.85,47700.0,32.5507,32.5887,32.5431,32.5507,47700.0
2009-05-21 10:45:00,42.87,42.92,42.85,42.89,38800.0,32.5659,32.6039,32.5507,32.5811,38800.0
2009-05-21 10:50:00,42.89,42.89,42.73,42.73,46100.0,32.5811,32.5811,32.4595,32.4595,46100.0
2009-05-21 10:55:00,42.72,42.78,42.65,42.65,77800.0,32.4519,32.4975,32.3988,32.3988,77800.0
2009-05-21 11:00:00,42.66,42.72,42.4,42.5,92800.0,32.4063,32.4519,32.2088,32.2848,92800.0
2009-05-21 11:05:00,42.5,42.62,42.5,42.56,53600.0,32.2848,32.376,32.2848,32.3304,53600.0
2009-05-21 11:10:00,42.55,42.62,42.54,42.57,47300.0,32.3228,32.376,32.3152,32.338,47300.0
2009-05-21 11:15:00,42.57,42.62,42.56,42.61,16300.0,32.338,32.376,32.3304,32.3684,16300.0
2009-05-21 11:20:00,42.62,42.68,42.58,42.67,13800.0,32.376,32.4215,32.3456,32.4139,13800.0
2009-05-21 11:25:00,42.68,42.68,42.61,42.66,12700.0,32.4215,32.4215,32.3684,32.4063,12700.0
2009-05-21 11:30:00,42.66,42.71,42.6,42.61,31100.0,32.4063,32.4443,32.3608,32.3684,31100.0
2009-05-21 11:35:00,42.61,42.78,42.6,42.63,24800.0,32.3684,32.4975,32.3608,32.3836,24800.0
2009-05-21 11:40:00,42.64,42.67,42.61,42.67,8200.0,32.3912,32.4139,32.3684,32.4139,8200.0
2009-05-21 11:45:00,42.66,42.68,42.63,42.68,9700.0,32.4063,32.4215,32.3836,32.4215,9700.0
2009-05-21 11:50:00,42.69,42.75,42.66,42.74,43500.0,32.4291,32.4747,32.4063,32.4671,43500.0
2009-05-21 11:55:00,42.75,42.8,42.74,42.79,22400.0,32.4747,32.5127,32.4671,32.5051,22400.0
2009-05-21 12:00:00,42.8,42.85,42.78,42.79,28300.0,32.5127,32.5507,32.4975,32.5051,28300.0
2009-05-21 12:05:00,42.79,42.8,42.77,42.77,11500.0,32.5051,32.5127,32.4899,32.4899,11500.0
2009-05-21 12:10:00,42.77,42.77,42.7,42.7,11900.0,32.4899,32.4899,32.4367,32.4367,11900.0
2009-05-21 12:15:00,42.7,42.75,42.69,42.7,24800.0,32.4367,32.4747,32.4291,32.4367,24800.0
2009-05-21 12:20:00,42.7,42.73,42.7,42.73,10300.0,32.4367,32.4595,32.4367,32.4595,10300.0
2009-05-21 12:25:00,42.71,42.71,42.69,42.69,31500.0,32.4443,32.4443,32.4291,32.4291,31500.0
2009-05-21 12:30:00,42.68,42.74,42.63,42.72,10300.0,32.4215,32.4671,32.3836,32.4519,10300.0
2009-05-21 12:35:00,42.73,42.85,42.73,42.84,19500.0,32.4595,32.5507,32.4595,32.5431,19500.0
2009-05-21 12:40:00,42.81,42.84,42.74,42.83,11100.0,32.5203,32.5431,32.4671,32.5355,11100.0
2009-05-21 12:45:00,42.83,42.83,42.75,42.83,13300.0,32.5355,32.5355,32.4747,32.5355,13300.0
2009-05-21 12:50:00,42.83,42.83,42.6,42.62,24900.0,32.5355,32.5355,32.3608,32.376,24900.0
2009-05-21 12:55:00,42.63,42.81,42.63,42.76,16100.0,32.3836,32.5203,32.3836,32.4823,16100.0
2009-05-21 13:00:00,42.74,42.88,42.74,42.77,12300.0,32.4671,32.5735,32.4671,32.4899,12300.0
2009-05-21 13:05:00,42.76,42.8,42.73,42.73,6200.0,32.4823,32.5127,32.4595,32.4595,6200.0
2009-05-21 13:10:00,42.75,42.76,42.74,42.76,3500.0,32.4747,32.4823,32.4671,32.4823,3500.0
2009-05-21 13:15:00,42.76,42.88,42.74,42.76,31900.0,32.4823,32.5735,32.4671,32.4823,31900.0
2009-05-21 13:20:00,42.77,42.79,42.69,42.74,9400.0,32.4899,32.5051,32.4291,32.4671,9400.0
2009-05-21 13:25:00,42.74,42.75,42.61,42.67,8000.0,32.4671,32.4747,32.3684,32.4139,8000.0
2009-05-21 13:30:00,42.66,42.69,42.62,42.63,20900.0,32.4063,32.4291,32.376,32.3836,20900.0
2009-05-21 13:35:00,42.64,42.67,42.6,42.64,14200.0,32.3912,32.4139,32.3608,32.3912,14200.0
2009-05-21 13:40:00,42.64,42.64,42.6,42.6,5100.0,32.3912,32.3912,32.3608,32.3608,5100.0
2009-05-21 13:45:00,42.62,42.75,42.6,42.71,15100.0,32.376,32.4747,32.3608,32.4443,15100.0
2009-05-21 13:50:00,42.71,42.71,42.6,42.61,11600.0,32.4443,32.4443,32.3608,32.3684,11600.0
2009-05-21 13:55:00,42.62,42.74,42.62,42.7,14700.0,32.376,32.4671,32.376,32.4367,14700.0
2009-05-21 14:00:00,42.7,42.78,42.6,42.6,31900.0,32.4367,32.4975,32.3608,32.3608,31900.0
2009-05-21 14:05:00,42.6,42.61,42.54,42.56,31300.0,32.3608,32.3684,32.3152,32.3304,31300.0
2009-05-21 14:10:00,42.55,42.59,42.53,42.58,62500.0,32.3228,32.3532,32.3076,32.3456,62500.0
2009-05-21 14:15:00,42.56,42.59,42.54,42.55,20700.0,32.3304,32.3532,32.3152,32.3228,20700.0
2009-05-21 14:20:00,42.55,42.56,42.47,42.49,18100.0,32.3228,32.3304,32.262,32.2772,18100.0
2009-05-21 14:25:00,42.46,42.48,42.41,42.41,16400.0,32.2544,32.2696,32.2164,32.2164,16400.0
2009-05-21 14:30:00,42.39,42.41,42.22,42.37,87800.0,32.2012,32.2164,32.0721,32.1861,87800.0
2009-05-21 14:35:00,42.41,42.45,42.26,42.29,17500.0,32.2164,32.2468,32.1025,32.1253,17500.0
2009-05-21 14:40:00,42.28,42.28,42.1,42.21,29000.0,32.1177,32.1177,31.9809,32.0645,29000.0
2009-05-21 14:45:00,42.19,42.21,42.14,42.18,14100.0,32.0493,32.0645,32.0113,32.0417,14100.0
2009-05-21 14:50:00,42.19,42.25,42.17,42.23,25900.0,32.0493,32.0949,32.0341,32.0797,25900.0
2009-05-21 14:55:00,42.21,42.3,42.16,42.3,26700.0,32.0645,32.1329,32.0265,32.1329,26700.0
2009-05-21 15:00:00,42.3,42.45,42.29,42.43,31400.0,32.1329,32.2468,32.1253,32.2316,31400.0
2009-05-21 15:05:00,42.43,42.43,42.29,42.31,31300.0,32.2316,32.2316,32.1253,32.1405,31300.0
2009-05-21 15:10:00,42.31,42.38,42.26,42.36,32900.0,32.1405,32.1936,32.1025,32.1785,32900.0
2009-05-21 15:15:00,42.36,42.42,42.28,42.4,79300.0,32.1785,32.224,32.1177,32.2088,79300.0
2009-05-21 15:20:00,42.39,42.39,42.27,42.36,48300.0,32.2012,32.2012,32.1101,32.1785,48300.0
2009-05-21 15:25:00,42.37,42.38,42.25,42.34,91400.0,32.1861,32.1936,32.0949,32.1633,91400.0
2009-05-21 15:30:00,42.35,42.61,42.35,42.47,65000.0,32.1709,32.3684,32.1709,32.262,65000.0
2009-05-21 15:35:00,42.47,42.58,42.44,42.49,50300.0,32.262,32.3456,32.2392,32.2772,50300.0
2009-05-21 15:40:00,42.47,42.53,42.33,42.49,92400.0,32.262,32.3076,32.1557,32.2772,92400.0
2009-05-21 15:45:00,42.5,42.66,42.42,42.47,77600.0,32.2848,32.4063,32.224,32.262,77600.0
2009-05-21 15:50:00,42.47,42.63,42.38,42.52,50900.0,32.262,32.3836,32.1936,32.3,50900.0
2009-05-21 15:55:00,42.52,42.59,42.47,42.58,126500.0,32.3,32.3532,32.262,32.3456,126500.0
2009-05-22 09:30:00,42.45,42.92,42.45,42.82,10500.0,32.2468,32.6039,32.2468,32.5279,10500.0
2009-05-22 09:35:00,42.8,42.8,42.29,42.41,26500.0,32.5127,32.5127,32.1253,32.2164,26500.0
2009-05-22 09:40:00,42.4,42.5,42.08,42.14,20900.0,32.2088,32.2848,31.9658,32.0113,20900.0
2009-05-22 09:45:00,42.16,42.16,41.96,42.08,37500.0,32.0265,32.0265,31.8746,31.9658,37500.0
2009-05-22 09:50:00,42.05,42.07,41.91,42.07,18200.0,31.943,31.9582,31.8366,31.9582,18200.0
2009-05-22 09:55:00,42.09,42.29,42.09,42.25,17300.0,31.9734,32.1253,31.9734,32.0949,17300.0
2009-05-22 10:00:00,42.26,42.41,42.21,42.4,20900.0,32.1025,32.2164,32.0645,32.2088,20900.0
2009-05-22 10:05:00,42.41,42.46,42.34,42.34,17400.0,32.2164,32.2544,32.1633,32.1633,17400.0
2009-05-22 10:10:00,42.37,42.52,42.37,42.48,11800.0,32.1861,32.3,32.1861,32.2696,11800.0
2009-05-22 10:15:00,42.47,42.76,42.44,42.74,21800.0,32.262,32.4823,32.2392,32.4671,21800.0
2009-05-22 10:20:00,42.74,42.89,42.72,42.76,34000.0,32.4671,32.5811,32.4519,32.4823,34000.0
2009-05-22 10:25:00,42.76,43.0,42.74,42.89,54900.0,32.4823,32.6646,32.4671,32.5811,54900.0
2009-05-22 10:30:00,42.89,42.92,42.76,42.92,31500.0,32.5811,32.6039,32.4823,32.6039,31500.0
2009-05-22 10:35:00,42.92,42.93,42.81,42.9,27600.0,32.6039,32.6115,32.5203,32.5887,27600.0
2009-05-22 10:40:00,42.9,43.2,42.9,43.16,67900.0,32.5887,32.8166,32.5887,32.7862,67900.0
2009-05-22 10:45:00,43.17,43.22,43.11,43.22,22700.0,32.7938,32.8317,32.7482,32.8317,22700.0
2009-05-22 10:50:00,43.21,43.29,43.16,43.18,20700.0,32.8242,32.8849,32.7862,32.8014,20700.0
2009-05-22 10:55:00,43.17,43.17,43.05,43.1,10200.0,32.7938,32.7938,32.7026,32.7406,10200.0
2009-05-22 11:00:00,43.09,43.11,43.0,43.02,12900.0,32.733,32.7482,32.6646,32.6798,12900.0
2009-05-22 11:05:00,43.03,43.28,43.03,43.26,14000.0,32.6874,32.8773,32.6874,32.8621,14000.0
2009-05-22 11:10:00,43.24,43.28,43.22,43.24,9000.0,32.8469,32.8773,32.8317,32.8469,9000.0
2009-05-22 11:15:00,43.24,43.31,43.19,43.3,14500.0,32.8469,32.9001,32.809,32.8925,14500.0
2009-05-22 11:20:00,43.29,43.3,43.21,43.21,5400.0,32.8849,32.8925,32.8242,32.8242,5400.0
2009-05-22 11:25:00,43.18,43.18,43.09,43.12,6100.0,32.8014,32.8014,32.733,32.7558,6100.0
2009-05-22 11:30:00,43.13,43.18,43.12,43.13,6100.0,32.7634,32.8014,32.7558,32.7634,6100.0
2009-05-22 11:35:00,43.12,43.13,43.01,43.02,5900.0,32.7558,32.7634,32.6722,32.6798,5900.0
2009-05-22 11:40:00,43.02,43.11,43.0,43.1,10700.0,32.6798,32.7482,32.6646,32.7406,10700.0
2009-05-22 11:45:00,43.09,43.12,43.09,43.11,5200.0,32.733,32.7558,32.733,32.7482,5200.0
2009-05-22 11:50:00,43.11,43.11,42.9,42.93,5800.0,32.7482,32.7482,32.5887,32.6115,5800.0
2009-05-22 11:55:00,42.93,42.94,42.88,42.94,5900.0,32.6115,32.619,32.5735,32.619,5900.0
2009-05-22 12:00:00,42.94,43.03,42.94,42.94,9400.0,32.619,32.6874,32.619,32.619,9400.0
2009-05-22 12:05:00,42.96,42.99,42.91,42.97,4600.0,32.6342,32.657,32.5963,32.6418,4600.0
2009-05-22 12:10:00,42.99,43.07,42.97,42.99,6200.0,32.657,32.7178,32.6418,32.657,6200.0
2009-05-22 12:15:00,42.96,42.99,42.9,42.96,4300.0,32.6342,32.657,32.5887,32.6342,4300.0
2009-05-22 12:20:00,42.91,42.97,42.84,42.88,7300.0,32.5963,32.6418,32.5431,32.5735,7300.0
2009-05-22 12:25:00,42.88,42.89,42.73,42.76,6400.0,32.5735,32.5811,32.4595,32.4823,6400.0
2009-05-22 12:30:00,42.75,42.8,42.75,42.8,11400.0,32.4747,32.5127,32.4747,32.5127,11400.0
2009-05-22 12:35:00,42.8,42.94,42.8,42.94,7700.0,32.5127,32.619,32.5127,32.619,7700.0
2009-05-22 12:40:00,42.94,43.01,42.94,43.0,10500.0,32.619,32.6722,32.619,32.6646,10500.0
2009-05-22 12:45:00,43.0,43.02,42.98,43.0,14300.0,32.6646,32.6798,32.6494,32.6646,14300.0
2009-05-22 12:50:00,43.0,43.07,42.99,43.07,8800.0,32.6646,32.7178,32.657,32.7178,8800.0
2009-05-22 12:55:00,43.09,43.13,43.04,43.12,9000.0,32.733,32.7634,32.695,32.7558,9000.0
2009-05-22 13:00:00,43.11,43.15,43.06,43.06,9600.0,32.7482,32.7786,32.7102,32.7102,9600.0
2009-05-22 13:05:00,43.09,43.09,43.03,43.06,6200.0,32.733,32.733,32.6874,32.7102,6200.0
2009-05-22 13:10:00,43.07,43.1,43.01,43.03,10300.0,32.7178,32.7406,32.6722,32.6874,10300.0
2009-05-22 13:15:00,43.02,43.05,42.98,43.01,7000.0,32.6798,32.7026,32.6494,32.6722,7000.0
2009-05-22 13:20:00,43.02,43.07,42.99,43.07,4500.0,32.6798,32.7178,32.657,32.7178,4500.0
2009-05-22 13:25:00,43.07,43.14,42.99,42.99,8500.0,32.7178,32.771,32.657,32.657,8500.0
2009-05-22 13:30:00,43.0,43.0,42.85,42.86,15600.0,32.6646,32.6646,32.5507,32.5583,15600.0
2009-05-22 13:35:00,42.86,42.88,42.84,42.86,7800.0,32.5583,32.5735,32.5431,32.5583,7800.0
2009-05-22 13:40:00,42.85,42.91,42.82,42.89,11800.0,32.5507,32.5963,32.5279,32.5811,11800.0
2009-05-22 13:45:00,42.89,43.01,42.89,42.96,49500.0,32.5811,32.6722,32.5811,32.6342,49500.0
2009-05-22 13:50:00,42.96,42.99,42.93,42.95,5800.0,32.6342,32.657,32.6115,32.6266,5800.0
2009-05-22 13:55:00,42.93,42.96,42.83,42.96,7400.0,32.6115,32.6342,32.5355,32.6342,7400.0
2009-05-22 14:00:00,42.99,43.05,42.99,43.02,11000.0,32.657,32.7026,32.657,32.6798,11000.0
2009-05-22 14:05:00,43.01,43.01,42.92,42.93,6600.0,32.6722,32.6722,32.6039,32.6115,6600.0
2009-05-22 14:10:00,42.95,42.99,42.91,42.92,8500.0,32.6266,32.657,32.5963,32.6039,8500.0
2009-05-22 14:15:00,42.91,42.99,42.88,42.99,7200.0,32.5963,32.657,32.5735,32.657,7200.0
2009-05-22 14:20:00,42.98,43.06,42.94,43.06,19500.0,32.6494,32.7102,32.619,32.7102,19500.0
2009-05-22 14:25:00,43.06,43.11,43.04,43.06,10700.0,32.7102,32.7482,32.695,32.7102,10700.0
2009-05-22 14:30:00,43.06,43.11,43.03,43.09,13600.0,32.7102,32.7482,32.6874,32.733,13600.0
2009-05-22 14:35:00,43.1,43.11,43.03,43.05,4600.0,32.7406,32.7482,32.6874,32.7026,4600.0
2009-05-22 14:40:00,43.03,43.15,43.03,43.12,8600.0,32.6874,32.7786,32.6874,32.7558,8600.0
2009-05-22 14:45:00,43.11,43.13,43.1,43.11,7900.0,32.7482,32.7634,32.7406,32.7482,7900.0
2009-05-22 14:50:00,43.1,43.11,43.04,43.06,5800.0,32.7406,32.7482,32.695,32.7102,5800.0
2009-05-22 14:55:00,43.06,43.18,43.06,43.18,11600.0,32.7102,32.8014,32.7102,32.8014,11600.0
2009-05-22 15:00:00,43.16,43.16,43.01,43.05,13900.0,32.7862,32.7862,32.6722,32.7026,13900.0
2009-05-22 15:05:00,43.05,43.05,43.02,43.04,5500.0,32.7026,32.7026,32.6798,32.695,5500.0
2009-05-22 15:10:00,43.04,43.15,43.01,43.09,11100.0,32.695,32.7786,32.6722,32.733,11100.0
2009-05-22 15:15:00,43.09,43.1,42.8,42.89,19400.0,32.733,32.7406,32.5127,32.5811,19400.0
2009-05-22 15:20:00,42.88,42.93,42.75,42.75,18800.0,32.5735,32.6115,32.4747,32.4747,18800.0
2009-05-22 15:25:00,42.74,42.85,42.7,42.76,25200.0,32.4671,32.5507,32.4367,32.4823,25200.0
2009-05-22 15:30:00,42.75,42.85,42.71,42.81,22500.0,32.4747,32.5507,32.4443,32.5203,22500.0
2009-05-22 15:35:00,42.82,43.05,42.82,42.93,34400.0,32.5279,32.7026,32.5279,32.6115,34400.0
2009-05-22 15:40:00,42.92,42.93,42.78,42.78,37000.0,32.6039,32.6115,32.4975,32.4975,37000.0
2009-05-22 15:45:00,42.78,42.8,42.58,42.66,35100.0,32.4975,32.5127,32.3456,32.4063,35100.0
2009-05-22 15:50:00,42.66,42.69,42.49,42.49,46100.0,32.4063,32.4291,32.2772,32.2772,46100.0
2009-05-22 15:55:00,42.5,42.58,42.45,42.54,54700.0,32.2848,32.3456,32.2468,32.3152,54700.0
2009-05-26 09:30:00,42.18,42.6,42.14,42.6,37400.0,32.0417,32.3608,32.0113,32.3608,37400.0
2009-05-26 09:35:00,42.6,42.7,42.47,42.54,13800.0,32.3608,32.4367,32.262,32.3152,13800.0
2009-05-26 09:40:00,42.54,42.86,42.47,42.77,8600.0,32.3152,32.5583,32.262,32.4899,8600.0
2009-05-26 09:45:00,42.8,42.95,42.77,42.88,17300.0,32.5127,32.6266,32.4899,32.5735,17300.0
2009-05-26 09:50:00,42.85,43.24,42.85,43.11,26300.0,32.5507,32.8469,32.5507,32.7482,26300.0
2009-05-26 09:55:00,43.11,43.24,43.11,43.24,25500.0,32.7482,32.8469,32.7482,32.8469,25500.0
2009-05-26 10:00:00,43.24,43.62,43.24,43.51,34700.0,32.8469,33.1356,32.8469,33.052,34700.0
2009-05-26 10:05:00,43.56,43.94,43.5,43.85,32700.0,33.09,33.3787,33.0444,33.3103,32700.0
2009-05-26 10:10:00,43.87,43.87,43.78,43.83,28000.0,33.3255,33.3255,33.2571,33.2951,28000.0
2009-05-26 10:15:00,43.83,44.09,43.82,44.02,38600.0,33.2951,33.4926,33.2875,33.4395,38600.0
2009-05-26 10:20:00,44.02,44.07,43.89,44.05,54200.0,33.4395,33.4774,33.3407,33.4623,54200.0
2009-05-26 10:25:00,44.03,44.13,43.94,44.02,33800.0,33.4471,33.523,33.3787,33.4395,33800.0
2009-05-26 10:30:00,44.01,44.26,43.98,44.26,58700.0,33.4319,33.6218,33.4091,33.6218,58700.0
2009-05-26 10:35:00,44.25,44.39,44.15,44.19,21800.0,33.6142,33.7205,33.5382,33.5686,21800.0
2009-05-26 10:40:00,44.2,44.4,44.18,44.31,25600.0,33.5762,33.7281,33.561,33.6598,25600.0
2009-05-26 10:45:00,44.31,44.53,44.3,44.5,53400.0,33.6598,33.8269,33.6522,33.8041,53400.0
2009-05-26 10:50:00,44.49,44.52,44.46,44.51,30200.0,33.7965,33.8193,33.7737,33.8117,30200.0
2009-05-26 10:55:00,44.49,44.51,44.24,44.24,44500.0,33.7965,33.8117,33.6066,33.6066,44500.0
2009-05-26 11:00:00,44.23,44.31,44.13,44.26,57100.0,33.599,33.6598,33.523,33.6218,57100.0
2009-05-26 11:05:00,44.27,44.38,44.2,44.21,34600.0,33.6294,33.7129,33.5762,33.5838,34600.0
2009-05-26 11:10:00,44.17,44.19,44.04,44.04,55400.0,33.5534,33.5686,33.4547,33.4547,55400.0
2009-05-26 11:15:00,44.04,44.06,43.94,44.0,49600.0,33.4547,33.4698,33.3787,33.4243,49600.0
2009-05-26 11:20:00,44.01,44.11,43.97,44.06,55700.0,33.4319,33.5078,33.4015,33.4698,55700.0
2009-05-26 11:25:00,44.06,44.09,43.95,43.99,20700.0,33.4698,33.4926,33.3863,33.4167,20700.0
2009-05-26 11:30:00,43.97,44.06,43.95,43.97,11600.0,33.4015,33.4698,33.3863,33.4015,11600.0
2009-05-26 11:35:00,43.98,44.01,43.93,43.95,10500.0,33.4091,33.4319,33.3711,33.3863,10500.0
2009-05-26 11:40:00,43.96,44.04,43.83,43.95,55300.0,33.3939,33.4547,33.2951,33.3863,55300.0
2009-05-26 11:45:00,43.95,44.0,43.84,43.88,34800.0,33.3863,33.4243,33.3027,33.3331,34800.0
2009-05-26 11:50:00,43.88,43.93,43.84,43.89,29900.0,33.3331,33.3711,33.3027,33.3407,29900.0
2009-05-26 11:55:00,43.88,43.93,43.86,43.86,19000.0,33.3331,33.3711,33.3179,33.3179,19000.0
2009-05-26 12:00:00,43.85,43.97,43.83,43.95,12300.0,33.3103,33.4015,33.2951,33.3863,12300.0
2009-05-26 12:05:00,43.96,43.96,43.77,43.79,31500.0,33.3939,33.3939,33.2496,33.2647,31500.0
2009-05-26 12:10:00,43.79,43.79,43.68,43.7,36700.0,33.2647,33.2647,33.1812,33.1964,36700.0
2009-05-26 12:15:00,43.7,43.75,43.7,43.75,17400.0,33.1964,33.2344,33.1964,33.2344,17400.0
2009-05-26 12:20:00,43.75,43.83,43.74,43.83,17300.0,33.2344,33.2951,33.2268,33.2951,17300.0
2009-05-26 12:25:00,43.83,43.88,43.81,43.84,59300.0,33.2951,33.3331,33.2799,33.3027,59300.0
2009-05-26 12:30:00,43.84,43.88,43.82,43.87,12000.0,33.3027,33.3331,33.2875,33.3255,12000.0
2009-05-26 12:35:00,43.87,43.96,43.86,43.9,17300.0,33.3255,33.3939,33.3179,33.3483,17300.0
2009-05-26 12:40:00,43.89,43.96,43.87,43.9,17100.0,33.3407,33.3939,33.3255,33.3483,17100.0
2009-05-26 12:45:00,43.89,44.08,43.89,44.08,15800.0,33.3407,33.485,33.3407,33.485,15800.0
2009-05-26 12:50:00,44.09,44.19,44.06,44.15,22600.0,33.4926,33.5686,33.4698,33.5382,22600.0
2009-05-26 12:55:00,44.18,44.21,44.16,44.16,12200.0,33.561,33.5838,33.5458,33.5458,12200.0
2009-05-26 13:00:00,44.15,44.21,44.12,44.21,11400.0,33.5382,33.5838,33.5154,33.5838,11400.0
2009-05-26 13:05:00,44.19,44.23,44.11,44.11,18300.0,33.5686,33.599,33.5078,33.5078,18300.0
2009-05-26 13:10:00,44.12,44.12,44.07,44.07,6200.0,33.5154,33.5154,33.4774,33.4774,6200.0
2009-05-26 13:15:00,44.07,44.08,43.98,44.01,20900.0,33.4774,33.485,33.4091,33.4319,20900.0
2009-05-26 13:20:00,44.01,44.01,43.91,43.95,12100.0,33.4319,33.4319,33.3559,33.3863,12100.0
2009-05-26 13:25:00,43.96,44.03,43.94,44.0,15500.0,33.3939,33.4471,33.3787,33.4243,15500.0
2009-05-26 13:30:00,43.99,44.02,43.95,43.98,13600.0,33.4167,33.4395,33.3863,33.4091,13600.0
2009-05-26 13:35:00,43.98,44.03,43.97,43.98,7600.0,33.4091,33.4471,33.4015,33.4091,7600.0
2009-05-26 13:40:00,43.99,44.06,43.95,44.05,8800.0,33.4167,33.4698,33.3863,33.4623,8800.0
2009-05-26 13:45:00,44.07,44.13,44.05,44.05,17900.0,33.4774,33.523,33.4623,33.4623,17900.0
2009-05-26 13:50:00,44.04,44.07,44.0,44.03,10500.0,33.4547,33.4774,33.4243,33.4471,10500.0
2009-05-26 13:55:00,44.04,44.05,43.99,44.0,15000.0,33.4547,33.4623,33.4167,33.4243,15000.0
2009-05-26 14:00:00,44.01,44.11,43.98,44.0,48900.0,33.4319,33.5078,33.4091,33.4243,48900.0
2009-05-26 14:05:00,44.0,44.08,43.95,43.98,27400.0,33.4243,33.485,33.3863,33.4091,27400.0
2009-05-26 14:10:00,43.97,43.99,43.92,43.98,46500.0,33.4015,33.4167,33.3635,33.4091,46500.0
2009-05-26 14:15:00,43.98,44.09,43.98,44.01,21500.0,33.4091,33.4926,33.4091,33.4319,21500.0
2009-05-26 14:20:00,44.0,44.01,43.81,43.9,30500.0,33.4243,33.4319,33.2799,33.3483,30500.0
2009-05-26 14:25:00,43.9,43.95,43.85,43.85,8900.0,33.3483,33.3863,33.3103,33.3103,8900.0
2009-05-26 14:30:00,43.88,44.0,43.87,43.98,17800.0,33.3331,33.4243,33.3255,33.4091,17800.0
2009-05-26 14:35:00,44.0,44.05,43.92,43.93,25900.0,33.4243,33.4623,33.3635,33.3711,25900.0
2009-05-26 14:40:00,43.93,44.07,43.92,43.96,33500.0,33.3711,33.4774,33.3635,33.3939,33500.0
2009-05-26 14:45:00,43.95,43.99,43.83,43.83,42400.0,33.3863,33.4167,33.2951,33.2951,42400.0
2009-05-26 14:50:00,43.84,43.84,43.75,43.8,29700.0,33.3027,33.3027,33.2344,33.2723,29700.0
2009-05-26 14:55:00,43.8,43.86,43.73,43.73,40300.0,33.2723,33.3179,33.2192,33.2192,40300.0
2009-05-26 15:00:00,43.74,43.82,43.71,43.78,41500.0,33.2268,33.2875,33.204,33.2571,41500.0
2009-05-26 15:05:00,43.79,43.8,43.71,43.77,48100.0,33.2647,33.2723,33.204,33.2496,48100.0
2009-05-26 15:10:00,43.78,43.89,43.76,43.76,44700.0,33.2571,33.3407,33.242,33.242,44700.0
2009-05-26 15:15:00,43.76,43.77,43.55,43.67,58100.0,33.242,33.2496,33.0824,33.1736,58100.0
2009-05-26 15:20:00,43.66,43.78,43.63,43.68,41100.0,33.166,33.2571,33.1432,33.1812,41100.0
2009-05-26 15:25:00,43.69,43.78,43.66,43.66,41700.0,33.1888,33.2571,33.166,33.166,41700.0
2009-05-26 15:30:00,43.66,43.83,43.61,43.79,60000.0,33.166,33.2951,33.128,33.2647,60000.0
2009-05-26 15:35:00,43.79,43.82,43.62,43.72,72200.0,33.2647,33.2875,33.1356,33.2116,72200.0
2009-05-26 15:40:00,43.73,43.79,43.62,43.7,77000.0,33.2192,33.2647,33.1356,33.1964,77000.0
2009-05-26 15:45:00,43.69,43.69,43.51,43.64,97800.0,33.1888,33.1888,33.052,33.1508,97800.0
2009-05-26 15:50:00,43.66,43.85,43.62,43.82,83000.0,33.166,33.3103,33.1356,33.2875,83000.0
2009-05-26 15:55:00,43.81,43.86,43.66,43.82,135400.0,33.2799,33.3179,33.166,33.2875,135400.0
2009-05-27 09:30:00,44.09,44.21,43.81,43.91,29200.0,33.4926,33.5838,33.2799,33.3559,29200.0
2009-05-27 09:35:00,43.92,43.95,43.85,43.92,18500.0,33.3635,33.3863,33.3103,33.3635,18500.0
2009-05-27 09:40:00,43.92,43.92,43.64,43.67,24400.0,33.3635,33.3635,33.1508,33.1736,24400.0
2009-05-27 09:45:00,43.68,43.85,43.63,43.85,28000.0,33.1812,33.3103,33.1432,33.3103,28000.0
2009-05-27 09:50:00,43.86,44.2,43.86,44.18,22800.0,33.3179,33.5762,33.3179,33.561,22800.0
2009-05-27 09:55:00,44.17,44.3,44.16,44.29,30500.0,33.5534,33.6522,33.5458,33.6446,30500.0
2009-05-27 10:00:00,44.3,44.55,44.14,44.17,47800.0,33.6522,33.8421,33.5306,33.5534,47800.0
2009-05-27 10:05:00,44.16,44.18,43.92,44.07,37700.0,33.5458,33.561,33.3635,33.4774,37700.0
2009-05-27 10:10:00,44.08,44.34,44.08,44.25,27100.0,33.485,33.6825,33.485,33.6142,27100.0
2009-05-27 10:15:00,44.23,44.28,44.14,44.25,20100.0,33.599,33.637,33.5306,33.6142,20100.0
2009-05-27 10:20:00,44.27,44.57,44.27,44.57,22100.0,33.6294,33.8573,33.6294,33.8573,22100.0
2009-05-27 10:25:00,44.57,44.57,44.45,44.49,24000.0,33.8573,33.8573,33.7661,33.7965,24000.0
2009-05-27 10:30:00,44.45,44.5,44.39,44.43,20900.0,33.7661,33.8041,33.7205,33.7509,20900.0
2009-05-27 10:35:00,44.43,44.67,44.42,44.6,35500.0,33.7509,33.9332,33.7433,33.8801,35500.0
2009-05-27 10:40:00,44.6,44.64,44.43,44.46,21800.0,33.8801,33.9104,33.7509,33.7737,21800.0
2009-05-27 10:45:00,44.47,44.54,44.45,44.54,22500.0,33.7813,33.8345,33.7661,33.8345,22500.0
2009-05-27 10:50:00,44.56,44.6,44.47,44.51,20000.0,33.8497,33.8801,33.7813,33.8117,20000.0
2009-05-27 10:55:00,44.51,44.66,44.49,44.65,20100.0,33.8117,33.9256,33.7965,33.918,20100.0
2009-05-27 11:00:00,44.65,44.66,44.51,44.52,15800.0,33.918,33.9256,33.8117,33.8193,15800.0
2009-05-27 11:05:00,44.51,44.52,44.41,44.48,19900.0,33.8117,33.8193,33.7357,33.7889,19900.0
2009-05-27 11:10:00,44.49,44.62,44.4,44.58,30700.0,33.7965,33.8952,33.7281,33.8649,30700.0
2009-05-27 11:15:00,44.58,44.67,44.55,44.66,17100.0,33.8649,33.9332,33.8421,33.9256,17100.0
2009-05-27 11:20:00,44.66,44.69,44.6,44.6,17500.0,33.9256,33.9484,33.8801,33.8801,17500.0
2009-05-27 11:25:00,44.59,44.74,44.59,44.68,14900.0,33.8725,33.9864,33.8725,33.9408,14900.0
2009-05-27 11:30:00,44.63,44.82,44.59,44.8,19500.0,33.9028,34.0472,33.8725,34.032,19500.0
2009-05-27 11:35:00,44.8,44.8,44.74,44.76,29800.0,34.032,34.032,33.9864,34.0016,29800.0
2009-05-27 11:40:00,44.76,44.8,44.7,44.7,25000.0,34.0016,34.032,33.956,33.956,25000.0
2009-05-27 11:45:00,44.7,44.7,44.58,44.59,24700.0,33.956,33.956,33.8649,33.8725,24700.0
2009-05-27 11:50:00,44.59,44.62,44.42,44.42,21800.0,33.8725,33.8952,33.7433,33.7433,21800.0
2009-05-27 11:55:00,44.44,44.51,44.39,44.51,29500.0,33.7585,33.8117,33.7205,33.8117,29500.0
2009-05-27 12:00:00,44.52,44.57,44.51,44.57,20800.0,33.8193,33.8573,33.8117,33.8573,20800.0
2009-05-27 12:05:00,44.56,44.6,44.5,44.55,89500.0,33.8497,33.8801,33.8041,33.8421,89500.0
2009-05-27 12:10:00,44.53,44.53,44.36,44.5,81900.0,33.8269,33.8269,33.6977,33.8041,81900.0
2009-05-27 12:15:00,44.53,44.59,44.52,44.58,12000.0,33.8269,33.8725,33.8193,33.8649,12000.0
2009-05-27 12:20:00,44.59,44.59,44.44,44.47,19200.0,33.8725,33.8725,33.7585,33.7813,19200.0
2009-05-27 12:25:00,44.47,44.48,44.39,44.4,16400.0,33.7813,33.7889,33.7205,33.7281,16400.0
2009-05-27 12:30:00,44.41,44.53,44.41,44.52,78900.0,33.7357,33.8269,33.7357,33.8193,78900.0
2009-05-27 12:35:00,44.52,44.55,44.34,44.35,20800.0,33.8193,33.8421,33.6825,33.6901,20800.0
2009-05-27 12:40:00,44.34,44.47,44.34,44.36,11700.0,33.6825,33.7813,33.6825,33.6977,11700.0
2009-05-27 12:45:00,44.38,44.43,44.32,44.41,14700.0,33.7129,33.7509,33.6674,33.7357,14700.0
2009-05-27 12:50:00,44.43,44.43,44.36,44.37,9900.0,33.7509,33.7509,33.6977,33.7053,9900.0
2009-05-27 12:55:00,44.34,44.34,44.25,44.3,7600.0,33.6825,33.6825,33.6142,33.6522,7600.0
2009-05-27 13:00:00,44.29,44.5,44.29,44.49,14600.0,33.6446,33.8041,33.6446,33.7965,14600.0
2009-05-27 13:05:00,44.49,44.49,44.44,44.44,10800.0,33.7965,33.7965,33.7585,33.7585,10800.0
2009-05-27 13:10:00,44.44,44.52,44.43,44.52,10500.0,33.7585,33.8193,33.7509,33.8193,10500.0
2009-05-27 13:15:00,44.51,44.59,44.51,44.54,18200.0,33.8117,33.8725,33.8117,33.8345,18200.0
2009-05-27 13:20:00,44.53,44.53,44.44,44.51,13400.0,33.8269,33.8269,33.7585,33.8117,13400.0
2009-05-27 13:25:00,44.5,44.51,44.46,44.5,13400.0,33.8041,33.8117,33.7737,33.8041,13400.0
2009-05-27 13:30:00,44.51,44.51,44.28,44.3,12700.0,33.8117,33.8117,33.637,33.6522,12700.0
2009-05-27 13:35:00,44.3,44.3,44.1,44.14,40200.0,33.6522,33.6522,33.5002,33.5306,40200.0
2009-05-27 13:40:00,44.11,44.2,44.11,44.19,16900.0,33.5078,33.5762,33.5078,33.5686,16900.0
2009-05-27 13:45:00,44.18,44.23,44.0,44.0,14800.0,33.561,33.599,33.4243,33.4243,14800.0
2009-05-27 13:50:00,44.02,44.02,43.7,43.89,52500.0,33.4395,33.4395,33.1964,33.3407,52500.0
2009-05-27 13:55:00,43.89,43.95,43.89,43.93,13500.0,33.3407,33.3863,33.3407,33.3711,13500.0
2009-05-27 14:00:00,43.91,43.96,43.83,43.83,15100.0,33.3559,33.3939,33.2951,33.2951,15100.0
2009-05-27 14:05:00,43.84,43.84,43.67,43.69,16800.0,33.3027,33.3027,33.1736,33.1888,16800.0
2009-05-27 14:10:00,43.69,43.81,43.69,43.77,14300.0,33.1888,33.2799,33.1888,33.2496,14300.0
2009-05-27 14:15:00,43.75,43.87,43.73,43.84,16700.0,33.2344,33.3255,33.2192,33.3027,16700.0
2009-05-27 14:20:00,43.84,43.84,43.67,43.7,23700.0,33.3027,33.3027,33.1736,33.1964,23700.0
2009-05-27 14:25:00,43.69,43.84,43.69,43.84,14100.0,33.1888,33.3027,33.1888,33.3027,14100.0
2009-05-27 14:30:00,43.85,43.88,43.78,43.81,25900.0,33.3103,33.3331,33.2571,33.2799,25900.0
2009-05-27 14:35:00,43.8,44.03,43.8,44.03,21400.0,33.2723,33.4471,33.2723,33.4471,21400.0
2009-05-27 14:40:00,44.02,44.15,44.02,44.07,41200.0,33.4395,33.5382,33.4395,33.4774,41200.0
2009-05-27 14:45:00,44.09,44.11,44.07,44.1,19700.0,33.4926,33.5078,33.4774,33.5002,19700.0
2009-05-27 14:50:00,44.11,44.12,44.06,44.08,13100.0,33.5078,33.5154,33.4698,33.485,13100.0
2009-05-27 14:55:00,44.08,44.13,43.96,43.99,26600.0,33.485,33.523,33.3939,33.4167,26600.0
2009-05-27 15:00:00,43.98,44.08,43.98,44.08,36100.0,33.4091,33.485,33.4091,33.485,36100.0
2009-05-27 15:05:00,44.07,44.21,44.06,44.08,21600.0,33.4774,33.5838,33.4698,33.485,21600.0
2009-05-27 15:10:00,44.07,44.08,43.98,44.06,28900.0,33.4774,33.485,33.4091,33.4698,28900.0
2009-05-27 15:15:00,44.06,44.15,43.96,44.05,45400.0,33.4698,33.5382,33.3939,33.4623,45400.0
2009-05-27 15:20:00,44.04,44.04,43.8,43.81,60300.0,33.4547,33.4547,33.2723,33.2799,60300.0
2009-05-27 15:25:00,43.81,43.82,43.58,43.69,49600.0,33.2799,33.2875,33.1052,33.1888,49600.0
2009-05-27 15:30:00,43.69,43.74,43.63,43.63,43500.0,33.1888,33.2268,33.1432,33.1432,43500.0
2009-05-27 15:35:00,43.63,43.64,43.46,43.54,53800.0,33.1432,33.1508,33.0141,33.0748,53800.0
2009-05-27 15:40:00,43.54,43.58,43.48,43.53,74000.0,33.0748,33.1052,33.0293,33.0672,74000.0
2009-05-27 15:45:00,43.52,43.67,43.51,43.62,74600.0,33.0596,33.1736,33.052,33.1356,74600.0
2009-05-27 15:50:00,43.63,43.63,43.41,43.43,75000.0,33.1432,33.1432,32.9761,32.9913,75000.0
2009-05-27 15:55:00,43.43,43.47,43.37,43.4,124800.0,32.9913,33.0217,32.9457,32.9685,124800.0
2009-05-28 09:30:00,42.14,43.23,42.12,42.65,59400.0,32.0113,32.8393,31.9961,32.3988,59400.0
2009-05-28 09:35:00,42.69,42.69,42.25,42.4,65800.0,32.4291,32.4291,32.0949,32.2088,65800.0
2009-05-28 09:40:00,42.4,42.62,42.24,42.57,61000.0,32.2088,32.376,32.0873,32.338,61000.0
2009-05-28 09:45:00,42.57,42.66,42.5,42.52,37400.0,32.338,32.4063,32.2848,32.3,37400.0
2009-05-28 09:50:00,42.54,42.55,42.25,42.27,55800.0,32.3152,32.3228,32.0949,32.1101,55800.0
2009-05-28 09:55:00,42.26,42.3,42.11,42.19,56900.0,32.1025,32.1329,31.9885,32.0493,56900.0
2009-05-28 10:00:00,42.2,42.21,41.79,41.89,88600.0,32.0569,32.0645,31.7455,31.8214,88600.0
2009-05-28 10:05:00,41.87,42.0,41.64,41.81,65200.0,31.8062,31.905,31.6315,31.7607,65200.0
2009-05-28 10:10:00,41.8,41.98,41.65,41.89,121600.0,31.7531,31.8898,31.6391,31.8214,121600.0
2009-05-28 10:15:00,41.86,41.98,41.7,41.91,49000.0,31.7986,31.8898,31.6771,31.8366,49000.0
2009-05-28 10:20:00,41.91,41.92,41.72,41.78,73900.0,31.8366,31.8442,31.6923,31.7379,73900.0
2009-05-28 10:25:00,41.8,41.8,41.62,41.72,74000.0,31.7531,31.7531,31.6163,31.6923,74000.0
2009-05-28 10:30:00,41.73,41.73,41.59,41.64,57700.0,31.6999,31.6999,31.5935,31.6315,57700.0
2009-05-28 10:35:00,41.63,41.77,41.52,41.52,81500.0,31.6239,31.7303,31.5404,31.5404,81500.0
2009-05-28 10:40:00,41.52,41.67,41.46,41.59,44400.0,31.5404,31.6543,31.4948,31.5935,44400.0
2009-05-28 10:45:00,41.59,41.68,41.53,41.68,26200.0,31.5935,31.6619,31.548,31.6619,26200.0
2009-05-28 10:50:00,41.68,42.04,41.67,42.01,85400.0,31.6619,31.9354,31.6543,31.9126,85400.0
2009-05-28 10:55:00,42.02,42.14,42.01,42.14,45300.0,31.9202,32.0113,31.9126,32.0113,45300.0
2009-05-28 11:00:00,42.14,42.25,42.08,42.22,35400.0,32.0113,32.0949,31.9658,32.0721,35400.0
2009-05-28 11:05:00,42.25,42.38,42.19,42.36,34400.0,32.0949,32.1936,32.0493,32.1785,34400.0
2009-05-28 11:10:00,42.35,42.39,42.23,42.24,180800.0,32.1709,32.2012,32.0797,32.0873,180800.0
2009-05-28 11:15:00,42.24,42.25,41.98,42.04,85600.0,32.0873,32.0949,31.8898,31.9354,85600.0
2009-05-28 11:20:00,42.02,42.09,41.99,42.08,16800.0,31.9202,31.9734,31.8974,31.9658,16800.0
2009-05-28 11:25:00,42.09,42.17,42.07,42.09,16500.0,31.9734,32.0341,31.9582,31.9734,16500.0
2009-05-28 11:30:00,42.07,42.26,42.05,42.21,18600.0,31.9582,32.1025,31.943,32.0645,18600.0
2009-05-28 11:35:00,42.21,42.26,42.16,42.16,15900.0,32.0645,32.1025,32.0265,32.0265,15900.0
2009-05-28 11:40:00,42.15,42.15,42.0,42.05,14600.0,32.0189,32.0189,31.905,31.943,14600.0
2009-05-28 11:45:00,42.05,42.29,42.03,42.29,20600.0,31.943,32.1253,31.9278,32.1253,20600.0
2009-05-28 11:50:00,42.29,42.3,42.2,42.23,15400.0,32.1253,32.1329,32.0569,32.0797,15400.0
2009-05-28 11:55:00,42.21,42.36,42.19,42.31,22400.0,32.0645,32.1785,32.0493,32.1405,22400.0
2009-05-28 12:00:00,42.32,42.38,42.24,42.25,20700.0,32.1481,32.1936,32.0873,32.0949,20700.0
2009-05-28 12:05:00,42.26,42.26,42.03,42.04,24900.0,32.1025,32.1025,31.9278,31.9354,24900.0
2009-05-28 12:10:00,42.03,42.08,42.0,42.0,17600.0,31.9278,31.9658,31.905,31.905,17600.0
2009-05-28 12:15:00,42.0,42.04,41.85,41.87,37800.0,31.905,31.9354,31.791,31.8062,37800.0
2009-05-28 12:20:00,41.86,41.98,41.83,41.93,37500.0,31.7986,31.8898,31.7758,31.8518,37500.0
2009-05-28 12:25:00,41.92,41.96,41.88,41.89,9800.0,31.8442,31.8746,31.8138,31.8214,9800.0
2009-05-28 12:30:00,41.88,41.91,41.83,41.87,18200.0,31.8138,31.8366,31.7758,31.8062,18200.0
2009-05-28 12:35:00,41.87,41.88,41.76,41.77,21900.0,31.8062,31.8138,31.7227,31.7303,21900.0
2009-05-28 12:40:00,41.77,41.82,41.73,41.73,18200.0,31.7303,31.7682,31.6999,31.6999,18200.0
2009-05-28 12:45:00,41.74,41.75,41.65,41.7,18100.0,31.7075,31.7151,31.6391,31.6771,18100.0
2009-05-28 12:50:00,41.69,41.74,41.64,41.65,16300.0,31.6695,31.7075,31.6315,31.6391,16300.0
2009-05-28 12:55:00,41.66,41.78,41.63,41.77,24800.0,31.6467,31.7379,31.6239,31.7303,24800.0
2009-05-28 13:00:00,41.77,41.97,41.67,41.92,48900.0,31.7303,31.8822,31.6543,31.8442,48900.0
2009-05-28 13:05:00,41.91,42.07,41.91,41.96,21800.0,31.8366,31.9582,31.8366,31.8746,21800.0
2009-05-28 13:10:00,41.96,42.24,41.95,42.22,25200.0,31.8746,32.0873,31.867,32.0721,25200.0
2009-05-28 13:15:00,42.22,42.42,42.22,42.39,41100.0,32.0721,32.224,32.0721,32.2012,41100.0
2009-05-28 13:20:00,42.41,42.55,42.41,42.48,23400.0,32.2164,32.3228,32.2164,32.2696,23400.0
2009-05-28 13:25:00,42.49,42.51,42.4,42.45,22100.0,32.2772,32.2924,32.2088,32.2468,22100.0
2009-05-28 13:30:00,42.43,42.46,42.37,42.38,39400.0,32.2316,32.2544,32.1861,32.1936,39400.0
2009-05-28 13:35:00,42.38,42.47,42.37,42.37,20300.0,32.1936,32.262,32.1861,32.1861,20300.0
2009-05-28 13:40:00,42.37,42.44,42.3,42.33,19300.0,32.1861,32.2392,32.1329,32.1557,19300.0
2009-05-28 13:45:00,42.34,42.38,42.3,42.32,19200.0,32.1633,32.1936,32.1329,32.1481,19200.0
2009-05-28 13:50:00,42.3,42.34,42.18,42.19,22500.0,32.1329,32.1633,32.0417,32.0493,22500.0
2009-05-28 13:55:00,42.2,42.2,42.01,42.11,31700.0,32.0569,32.0569,31.9126,31.9885,31700.0
2009-05-28 14:00:00,42.15,42.21,42.09,42.09,26200.0,32.0189,32.0645,31.9734,31.9734,26200.0
2009-05-28 14:05:00,42.11,42.22,42.1,42.22,20800.0,31.9885,32.0721,31.9809,32.0721,20800.0
2009-05-28 14:10:00,42.23,42.28,42.16,42.21,24400.0,32.0797,32.1177,32.0265,32.0645,24400.0
2009-05-28 14:15:00,42.22,42.33,42.15,42.29,35500.0,32.0721,32.1557,32.0189,32.1253,35500.0
2009-05-28 14:20:00,42.3,42.56,42.3,42.54,23300.0,32.1329,32.3304,32.1329,32.3152,23300.0
2009-05-28 14:25:00,42.56,42.61,42.46,42.46,23300.0,32.3304,32.3684,32.2544,32.2544,23300.0
2009-05-28 14:30:00,42.47,42.58,42.46,42.53,40500.0,32.262,32.3456,32.2544,32.3076,40500.0
2009-05-28 14:35:00,42.54,42.6,42.48,42.49,49000.0,32.3152,32.3608,32.2696,32.2772,49000.0
2009-05-28 14:40:00,42.49,42.53,42.32,42.32,26600.0,32.2772,32.3076,32.1481,32.1481,26600.0
2009-05-28 14:45:00,42.33,42.42,42.33,42.42,20300.0,32.1557,32.224,32.1557,32.224,20300.0
2009-05-28 14:50:00,42.42,42.54,42.42,42.5,39800.0,32.224,32.3152,32.224,32.2848,39800.0
2009-05-28 14:55:00,42.5,42.61,42.46,42.56,68200.0,32.2848,32.3684,32.2544,32.3304,68200.0
2009-05-28 15:00:00,42.56,42.7,42.56,42.61,33100.0,32.3304,32.4367,32.3304,32.3684,33100.0
2009-05-28 15:05:00,42.61,42.64,42.51,42.51,25400.0,32.3684,32.3912,32.2924,32.2924,25400.0
2009-05-28 15:10:00,42.52,42.53,42.4,42.5,75200.0,32.3,32.3076,32.2088,32.2848,75200.0
2009-05-28 15:15:00,42.5,42.6,42.49,42.59,25300.0,32.2848,32.3608,32.2772,32.3532,25300.0
2009-05-28 15:20:00,42.59,42.59,42.44,42.47,28900.0,32.3532,32.3532,32.2392,32.262,28900.0
2009-05-28 15:25:00,42.47,42.6,42.35,42.58,50500.0,32.262,32.3608,32.1709,32.3456,50500.0
2009-05-28 15:30:00,42.58,42.65,42.53,42.62,58400.0,32.3456,32.3988,32.3076,32.376,58400.0
2009-05-28 15:35:00,42.62,42.62,42.45,42.57,51700.0,32.376,32.376,32.2468,32.338,51700.0
2009-05-28 15:40:00,42.56,42.73,42.48,42.66,61600.0,32.3304,32.4595,32.2696,32.4063,61600.0
2009-05-28 15:45:00,42.66,42.73,42.61,42.71,82300.0,32.4063,32.4595,32.3684,32.4443,82300.0
2009-05-28 15:50:00,42.7,42.82,42.53,42.59,83600.0,32.4367,32.5279,32.3076,32.3532,83600.0
2009-05-28 15:55:00,42.59,42.66,42.52,42.63,93200.0,32.3532,32.4063,32.3,32.3836,93200.0
2009-05-29 09:30:00,42.73,43.07,42.58,42.81,90400.0,32.4595,32.7178,32.3456,32.5203,90400.0
2009-05-29 09:35:00,42.81,43.16,42.63,43.03,65900.0,32.5203,32.7862,32.3836,32.6874,65900.0
2009-05-29 09:40:00,43.03,43.18,42.59,42.76,71800.0,32.6874,32.8014,32.3532,32.4823,71800.0
2009-05-29 09:45:00,42.72,42.72,42.25,42.27,137300.0,32.4519,32.4519,32.0949,32.1101,137300.0
2009-05-29 09:50:00,42.27,42.42,42.06,42.35,52200.0,32.1101,32.224,31.9506,32.1709,52200.0
2009-05-29 09:55:00,42.33,42.44,42.2,42.32,52800.0,32.1557,32.2392,32.0569,32.1481,52800.0
2009-05-29 10:00:00,42.32,42.46,42.25,42.3,61000.0,32.1481,32.2544,32.0949,32.1329,61000.0
2009-05-29 10:05:00,42.3,42.43,42.25,42.31,59100.0,32.1329,32.2316,32.0949,32.1405,59100.0
2009-05-29 10:10:00,42.3,42.38,42.15,42.22,29000.0,32.1329,32.1936,32.0189,32.0721,29000.0
2009-05-29 10:15:00,42.28,42.46,42.25,42.41,35000.0,32.1177,32.2544,32.0949,32.2164,35000.0
2009-05-29 10:20:00,42.44,42.65,42.41,42.63,71100.0,32.2392,32.3988,32.2164,32.3836,71100.0
2009-05-29 10:25:00,42.64,42.65,42.53,42.61,48800.0,32.3912,32.3988,32.3076,32.3684,48800.0
2009-05-29 10:30:00,42.61,42.64,42.49,42.49,33600.0,32.3684,32.3912,32.2772,32.2772,33600.0
2009-05-29 10:35:00,42.49,42.5,42.34,42.44,47400.0,32.2772,32.2848,32.1633,32.2392,47400.0
2009-05-29 10:40:00,42.46,42.5,42.06,42.07,181400.0,32.2544,32.2848,31.9506,31.9582,181400.0
2009-05-29 10:45:00,42.09,42.18,41.98,42.1,45900.0,31.9734,32.0417,31.8898,31.9809,45900.0
2009-05-29 10:50:00,42.11,42.25,42.04,42.25,25600.0,31.9885,32.0949,31.9354,32.0949,25600.0
2009-05-29 10:55:00,42.24,42.31,42.23,42.28,24600.0,32.0873,32.1405,32.0797,32.1177,24600.0
2009-05-29 11:00:00,42.28,42.35,42.19,42.28,38600.0,32.1177,32.1709,32.0493,32.1177,38600.0
2009-05-29 11:05:00,42.28,42.39,42.24,42.28,24600.0,32.1177,32.2012,32.0873,32.1177,24600.0
2009-05-29 11:10:00,42.26,42.27,42.17,42.23,23000.0,32.1025,32.1101,32.0341,32.0797,23000.0
2009-05-29 11:15:00,42.23,42.28,42.21,42.24,19300.0,32.0797,32.1177,32.0645,32.0873,19300.0
2009-05-29 11:20:00,42.24,42.34,42.2,42.32,29200.0,32.0873,32.1633,32.0569,32.1481,29200.0
2009-05-29 11:25:00,42.36,42.5,42.21,42.23,41700.0,32.1785,32.2848,32.0645,32.0797,41700.0
2009-05-29 11:30:00,42.21,42.3,42.14,42.24,29200.0,32.0645,32.1329,32.0113,32.0873,29200.0
2009-05-29 11:35:00,42.26,42.26,42.15,42.17,25900.0,32.1025,32.1025,32.0189,32.0341,25900.0
2009-05-29 11:40:00,42.16,42.3,42.12,42.22,32600.0,32.0265,32.1329,31.9961,32.0721,32600.0
2009-05-29 11:45:00,42.22,42.33,42.2,42.28,24500.0,32.0721,32.1557,32.0569,32.1177,24500.0
2009-05-29 11:50:00,42.28,42.34,42.2,42.23,21000.0,32.1177,32.1633,32.0569,32.0797,21000.0
2009-05-29 11:55:00,42.24,42.25,42.08,42.14,28100.0,32.0873,32.0949,31.9658,32.0113,28100.0
2009-05-29 12:00:00,42.14,42.24,42.12,42.24,22300.0,32.0113,32.0873,31.9961,32.0873,22300.0
2009-05-29 12:05:00,42.25,42.28,42.19,42.22,21600.0,32.0949,32.1177,32.0493,32.0721,21600.0
2009-05-29 12:10:00,42.24,42.37,42.23,42.32,25300.0,32.0873,32.1861,32.0797,32.1481,25300.0
2009-05-29 12:15:00,42.34,42.41,42.31,42.41,14600.0,32.1633,32.2164,32.1405,32.2164,14600.0
2009-05-29 12:20:00,42.4,42.49,42.39,42.44,38500.0,32.2088,32.2772,32.2012,32.2392,38500.0
2009-05-29 12:25:00,42.44,42.55,42.39,42.5,41500.0,32.2392,32.3228,32.2012,32.2848,41500.0
2009-05-29 12:30:00,42.5,42.53,42.49,42.52,24500.0,32.2848,32.3076,32.2772,32.3,24500.0
2009-05-29 12:35:00,42.52,42.6,42.48,42.48,77800.0,32.3,32.3608,32.2696,32.2696,77800.0
2009-05-29 12:40:00,42.48,42.51,42.39,42.46,16400.0,32.2696,32.2924,32.2012,32.2544,16400.0
2009-05-29 12:45:00,42.46,42.54,42.38,42.4,26700.0,32.2544,32.3152,32.1936,32.2088,26700.0
2009-05-29 12:50:00,42.41,42.47,42.38,42.39,18800.0,32.2164,32.262,32.1936,32.2012,18800.0
2009-05-29 12:55:00,42.4,42.41,42.37,42.38,14200.0,32.2088,32.2164,32.1861,32.1936,14200.0
2009-05-29 13:00:00,42.38,42.53,42.37,42.48,17000.0,32.1936,32.3076,32.1861,32.2696,17000.0
2009-05-29 13:05:00,42.48,42.49,42.4,42.43,15000.0,32.2696,32.2772,32.2088,32.2316,15000.0
2009-05-29 13:10:00,42.43,42.5,42.43,42.49,10000.0,32.2316,32.2848,32.2316,32.2772,10000.0
2009-05-29 13:15:00,42.48,42.56,42.47,42.56,16400.0,32.2696,32.3304,32.262,32.3304,16400.0
2009-05-29 13:20:00,42.55,42.67,42.54,42.66,12000.0,32.3228,32.4139,32.3152,32.4063,12000.0
2009-05-29 13:25:00,42.66,42.68,42.64,42.66,12700.0,32.4063,32.4215,32.3912,32.4063,12700.0
2009-05-29 13:30:00,42.67,42.74,42.66,42.67,38100.0,32.4139,32.4671,32.4063,32.4139,38100.0
2009-05-29 13:35:00,42.66,42.66,42.63,42.64,18800.0,32.4063,32.4063,32.3836,32.3912,18800.0
2009-05-29 13:40:00,42.62,42.64,42.61,42.62,15200.0,32.376,32.3912,32.3684,32.376,15200.0
2009-05-29 13:45:00,42.62,42.63,42.53,42.53,20400.0,32.376,32.3836,32.3076,32.3076,20400.0
2009-05-29 13:50:00,42.55,42.56,42.47,42.53,18300.0,32.3228,32.3304,32.262,32.3076,18300.0
2009-05-29 13:55:00,42.53,42.57,42.48,42.48,20800.0,32.3076,32.338,32.2696,32.2696,20800.0
2009-05-29 14:00:00,42.49,42.51,42.42,42.51,49700.0,32.2772,32.2924,32.224,32.2924,49700.0
2009-05-29 14:05:00,42.52,42.57,42.52,42.55,30400.0,32.3,32.338,32.3,32.3228,30400.0
2009-05-29 14:10:00,42.55,42.63,42.54,42.6,32500.0,32.3228,32.3836,32.3152,32.3608,32500.0
2009-05-29 14:15:00,42.6,42.6,42.54,42.55,25700.0,32.3608,32.3608,32.3152,32.3228,25700.0
2009-05-29 14:20:00,42.54,42.54,42.44,42.47,33600.0,32.3152,32.3152,32.2392,32.262,33600.0
2009-05-29 14:25:00,42.47,42.49,42.43,42.47,38500.0,32.262,32.2772,32.2316,32.262,38500.0
2009-05-29 14:30:00,42.46,42.48,42.43,42.45,52000.0,32.2544,32.2696,32.2316,32.2468,52000.0
2009-05-29 14:35:00,42.46,42.47,42.44,42.46,38300.0,32.2544,32.262,32.2392,32.2544,38300.0
2009-05-29 14:40:00,42.45,42.45,42.27,42.31,49500.0,32.2468,32.2468,32.1101,32.1405,49500.0
2009-05-29 14:45:00,42.29,42.3,42.16,42.17,45500.0,32.1253,32.1329,32.0265,32.0341,45500.0
2009-05-29 14:50:00,42.16,42.18,42.01,42.03,49600.0,32.0265,32.0417,31.9126,31.9278,49600.0
2009-05-29 14:55:00,42.04,42.07,41.99,42.06,54300.0,31.9354,31.9582,31.8974,31.9506,54300.0
2009-05-29 15:00:00,42.06,42.06,41.92,41.96,47300.0,31.9506,31.9506,31.8442,31.8746,47300.0
2009-05-29 15:05:00,41.96,42.02,41.96,42.0,87300.0,31.8746,31.9202,31.8746,31.905,87300.0
2009-05-29 15:10:00,42.01,42.01,41.95,42.01,51100.0,31.9126,31.9126,31.867,31.9126,51100.0
2009-05-29 15:15:00,42.0,42.02,41.99,42.01,55400.0,31.905,31.9202,31.8974,31.9126,55400.0
2009-05-29 15:20:00,42.01,42.02,41.86,41.88,60100.0,31.9126,31.9202,31.7986,31.8138,60100.0
2009-05-29 15:25:00,41.87,42.02,41.87,41.99,64300.0,31.8062,31.9202,31.8062,31.8974,64300.0
2009-05-29 15:30:00,41.99,42.03,41.91,41.93,71000.0,31.8974,31.9278,31.8366,31.8518,71000.0
2009-05-29 15:35:00,41.94,42.14,41.93,42.13,78000.0,31.8594,32.0113,31.8518,32.0037,78000.0
2009-05-29 15:40:00,42.12,42.23,42.1,42.17,153500.0,31.9961,32.0797,31.9809,32.0341,153500.0
2009-05-29 15:45:00,42.18,42.21,42.06,42.11,147700.0,32.0417,32.0645,31.9506,31.9885,147700.0
2009-05-29 15:50:00,42.1,42.18,41.96,41.98,244600.0,31.9809,32.0417,31.8746,31.8898,244600.0
2009-05-29 15:55:00,41.98,42.3,41.97,42.3,293800.0,31.8898,32.1329,31.8822,32.1329,293800.0
2009-06-01 09:30:00,43.06,43.85,43.06,43.76,65100.0,32.7102,33.3103,32.7102,33.242,65100.0
2009-06-01 09:35:00,43.73,43.78,43.53,43.67,28800.0,33.2192,33.2571,33.0672,33.1736,28800.0
2009-06-01 09:40:00,43.67,44.2,43.58,44.0,69500.0,33.1736,33.5762,33.1052,33.4243,69500.0
2009-06-01 09:45:00,44.03,44.16,43.99,44.14,27800.0,33.4471,33.5458,33.4167,33.5306,27800.0
2009-06-01 09:50:00,44.15,44.54,44.13,44.52,43900.0,33.5382,33.8345,33.523,33.8193,43900.0
2009-06-01 09:55:00,44.53,44.68,44.5,44.66,60500.0,33.8269,33.9408,33.8041,33.9256,60500.0
2009-06-01 10:00:00,44.64,44.91,44.64,44.91,90800.0,33.9104,34.1155,33.9104,34.1155,90800.0
2009-06-01 10:05:00,44.92,45.09,44.85,45.05,45300.0,34.1231,34.2523,34.07,34.2219,45300.0
2009-06-01 10:10:00,45.03,45.23,45.03,45.2,79100.0,34.2067,34.3586,34.2067,34.3358,79100.0
2009-06-01 10:15:00,45.2,45.37,45.17,45.2,46800.0,34.3358,34.465,34.3131,34.3358,46800.0
2009-06-01 10:20:00,45.2,45.28,45.19,45.23,41900.0,34.3358,34.3966,34.3282,34.3586,41900.0
2009-06-01 10:25:00,45.21,45.27,45.13,45.2,24400.0,34.3434,34.389,34.2827,34.3358,24400.0
2009-06-01 10:30:00,45.2,45.24,45.1,45.1,16100.0,34.3358,34.3662,34.2599,34.2599,16100.0
2009-06-01 10:35:00,45.1,45.39,45.1,45.37,25500.0,34.2599,34.4802,34.2599,34.465,25500.0
2009-06-01 10:40:00,45.37,45.37,45.24,45.28,25200.0,34.465,34.465,34.3662,34.3966,25200.0
2009-06-01 10:45:00,45.28,45.38,45.26,45.38,26200.0,34.3966,34.4726,34.3814,34.4726,26200.0
2009-06-01 10:50:00,45.37,45.51,45.37,45.51,30500.0,34.465,34.5713,34.465,34.5713,30500.0
2009-06-01 10:55:00,45.51,45.67,45.5,45.66,63700.0,34.5713,34.6929,34.5637,34.6853,63700.0
2009-06-01 11:00:00,45.65,45.78,45.65,45.77,52000.0,34.6777,34.7764,34.6777,34.7688,52000.0
2009-06-01 11:05:00,45.77,45.98,45.77,45.97,91300.0,34.7688,34.9284,34.7688,34.9208,91300.0
2009-06-01 11:10:00,45.97,45.99,45.73,45.86,61100.0,34.9208,34.936,34.7385,34.8372,61100.0
2009-06-01 11:15:00,45.87,45.89,45.71,45.8,32900.0,34.8448,34.86,34.7233,34.7916,32900.0
2009-06-01 11:20:00,45.8,46.16,45.8,46.13,76400.0,34.7916,35.0651,34.7916,35.0423,76400.0
2009-06-01 11:25:00,46.13,46.25,46.06,46.08,51900.0,35.0423,35.1335,34.9891,35.0043,51900.0
2009-06-01 11:30:00,46.08,46.1,46.01,46.07,23600.0,35.0043,35.0195,34.9512,34.9967,23600.0
2009-06-01 11:35:00,46.07,46.12,46.05,46.09,23400.0,34.9967,35.0347,34.9815,35.0119,23400.0
2009-06-01 11:40:00,46.1,46.1,46.0,46.02,27500.0,35.0195,35.0195,34.9436,34.9587,27500.0
2009-06-01 11:45:00,46.04,46.29,46.03,46.26,36300.0,34.9739,35.1639,34.9663,35.1411,36300.0
2009-06-01 11:50:00,46.27,46.3,46.13,46.26,35400.0,35.1487,35.1714,35.0423,35.1411,35400.0
2009-06-01 11:55:00,46.26,46.4,46.26,46.29,43500.0,35.1411,35.2474,35.1411,35.1639,43500.0
2009-06-01 12:00:00,46.3,46.32,46.24,46.27,26400.0,35.1714,35.1866,35.1259,35.1487,26400.0
2009-06-01 12:05:00,46.27,46.4,46.2,46.36,50700.0,35.1487,35.2474,35.0955,35.217,50700.0
2009-06-01 12:10:00,46.36,46.37,46.23,46.37,50000.0,35.217,35.2246,35.1183,35.2246,50000.0
2009-06-01 12:15:00,46.37,46.4,46.22,46.22,20000.0,35.2246,35.2474,35.1107,35.1107,20000.0
2009-06-01 12:20:00,46.23,46.32,46.21,46.32,33600.0,35.1183,35.1866,35.1031,35.1866,33600.0
2009-06-01 12:25:00,46.33,46.5,46.32,46.48,29200.0,35.1942,35.3234,35.1866,35.3082,29200.0
2009-06-01 12:30:00,46.48,46.52,46.43,46.5,24800.0,35.3082,35.3386,35.2702,35.3234,24800.0
2009-06-01 12:35:00,46.5,46.57,46.5,46.54,16400.0,35.3234,35.3766,35.3234,35.3538,16400.0
2009-06-01 12:40:00,46.54,46.56,46.39,46.4,24400.0,35.3538,35.369,35.2398,35.2474,24400.0
2009-06-01 12:45:00,46.42,46.42,46.35,46.37,18300.0,35.2626,35.2626,35.2094,35.2246,18300.0
2009-06-01 12:50:00,46.36,46.43,46.34,46.36,25000.0,35.217,35.2702,35.2018,35.217,25000.0
2009-06-01 12:55:00,46.35,46.36,46.14,46.15,30300.0,35.2094,35.217,35.0499,35.0575,30300.0
2009-06-01 13:00:00,46.14,46.15,46.04,46.07,53300.0,35.0499,35.0575,34.9739,34.9967,53300.0
2009-06-01 13:05:00,46.07,46.23,46.06,46.21,31400.0,34.9967,35.1183,34.9891,35.1031,31400.0
2009-06-01 13:10:00,46.22,46.22,46.0,46.05,27900.0,35.1107,35.1107,34.9436,34.9815,27900.0
2009-06-01 13:15:00,46.04,46.12,46.04,46.08,15300.0,34.9739,35.0347,34.9739,35.0043,15300.0
2009-06-01 13:20:00,46.08,46.11,46.0,46.1,37800.0,35.0043,35.0271,34.9436,35.0195,37800.0
2009-06-01 13:25:00,46.11,46.13,46.08,46.08,11300.0,35.0271,35.0423,35.0043,35.0043,11300.0
2009-06-01 13:30:00,46.1,46.11,46.03,46.04,16900.0,35.0195,35.0271,34.9663,34.9739,16900.0
2009-06-01 13:35:00,46.04,46.1,46.01,46.06,18200.0,34.9739,35.0195,34.9512,34.9891,18200.0
2009-06-01 13:40:00,46.1,46.16,46.09,46.13,14400.0,35.0195,35.0651,35.0119,35.0423,14400.0
2009-06-01 13:45:00,46.14,46.33,46.14,46.32,21200.0,35.0499,35.1942,35.0499,35.1866,21200.0
2009-06-01 13:50:00,46.31,46.32,46.27,46.28,15200.0,35.179,35.1866,35.1487,35.1563,15200.0
2009-06-01 13:55:00,46.29,46.45,46.29,46.38,33500.0,35.1639,35.2854,35.1639,35.2322,33500.0
2009-06-01 14:00:00,46.39,46.49,46.38,46.44,39100.0,35.2398,35.3158,35.2322,35.2778,39100.0
2009-06-01 14:05:00,46.45,46.5,46.4,46.41,26200.0,35.2854,35.3234,35.2474,35.255,26200.0
2009-06-01 14:10:00,46.4,46.45,46.35,46.36,27200.0,35.2474,35.2854,35.2094,35.217,27200.0
2009-06-01 14:15:00,46.36,46.45,46.36,46.41,31600.0,35.217,35.2854,35.217,35.255,31600.0
2009-06-01 14:20:00,46.4,46.43,46.39,46.4,41100.0,35.2474,35.2702,35.2398,35.2474,41100.0
2009-06-01 14:25:00,46.4,46.5,46.4,46.46,42100.0,35.2474,35.3234,35.2474,35.293,42100.0
2009-06-01 14:30:00,46.45,46.47,46.38,46.41,72500.0,35.2854,35.3006,35.2322,35.255,72500.0
2009-06-01 14:35:00,46.41,46.52,46.39,46.5,93900.0,35.255,35.3386,35.2398,35.3234,93900.0
2009-06-01 14:40:00,46.5,46.63,46.48,46.56,87200.0,35.3234,35.4221,35.3082,35.369,87200.0
2009-06-01 14:45:00,46.56,46.63,46.54,46.58,58300.0,35.369,35.4221,35.3538,35.3841,58300.0
2009-06-01 14:50:00,46.58,46.58,46.45,46.51,49900.0,35.3841,35.3841,35.2854,35.331,49900.0
2009-06-01 14:55:00,46.5,46.6,46.49,46.59,46500.0,35.3234,35.3993,35.3158,35.3917,46500.0
2009-06-01 15:00:00,46.59,46.59,46.5,46.51,44400.0,35.3917,35.3917,35.3234,35.331,44400.0
2009-06-01 15:05:00,46.52,46.52,46.35,46.42,77200.0,35.3386,35.3386,35.2094,35.2626,77200.0
2009-06-01 15:10:00,46.43,46.46,46.24,46.25,57500.0,35.2702,35.293,35.1259,35.1335,57500.0
2009-06-01 15:15:00,46.25,46.32,46.2,46.28,45600.0,35.1335,35.1866,35.0955,35.1563,45600.0
2009-06-01 15:20:00,46.27,46.52,46.27,46.5,64900.0,35.1487,35.3386,35.1487,35.3234,64900.0
2009-06-01 15:25:00,46.5,46.59,46.43,46.58,67200.0,35.3234,35.3917,35.2702,35.3841,67200.0
2009-06-01 15:30:00,46.58,46.7,46.55,46.59,66800.0,35.3841,35.4753,35.3614,35.3917,66800.0
2009-06-01 15:35:00,46.59,46.69,46.56,46.67,70700.0,35.3917,35.4677,35.369,35.4525,70700.0
2009-06-01 15:40:00,46.68,46.77,46.62,46.66,83400.0,35.4601,35.5285,35.4145,35.4449,83400.0
2009-06-01 15:45:00,46.65,46.69,46.52,46.68,73800.0,35.4373,35.4677,35.3386,35.4601,73800.0
2009-06-01 15:50:00,46.68,46.8,46.66,46.75,103000.0,35.4601,35.5513,35.4449,35.5133,103000.0
2009-06-01 15:55:00,46.75,46.76,46.55,46.67,210500.0,35.5133,35.5209,35.3614,35.4525,210500.0
2009-06-02 09:30:00,46.54,47.18,46.42,46.5,1400.0,35.3538,35.8399,35.2626,35.3234,1400.0
2009-06-02 09:35:00,46.54,47.13,46.54,47.13,53900.0,35.3538,35.8019,35.3538,35.8019,53900.0
2009-06-02 09:40:00,47.16,47.71,47.16,47.42,81800.0,35.8247,36.2425,35.8247,36.0222,81800.0
2009-06-02 09:45:00,47.38,47.39,46.86,46.97,28900.0,35.9919,35.9995,35.5968,35.6804,28900.0
2009-06-02 09:50:00,46.98,47.0,46.84,46.95,32700.0,35.688,35.7032,35.5817,35.6652,32700.0
2009-06-02 09:55:00,46.94,46.94,46.83,46.88,29300.0,35.6576,35.6576,35.5741,35.612,29300.0
2009-06-02 10:00:00,46.91,47.26,46.91,47.14,66200.0,35.6348,35.9007,35.6348,35.8095,66200.0
2009-06-02 10:05:00,47.12,47.24,46.87,47.24,29800.0,35.7944,35.8855,35.6044,35.8855,29800.0
2009-06-02 10:10:00,47.21,47.23,47.02,47.08,21200.0,35.8627,35.8779,35.7184,35.764,21200.0
2009-06-02 10:15:00,47.09,47.1,46.8,46.81,30000.0,35.7716,35.7792,35.5513,35.5589,30000.0
2009-06-02 10:20:00,46.83,46.93,46.73,46.9,22000.0,35.5741,35.65,35.4981,35.6272,22000.0
2009-06-02 10:25:00,46.9,47.08,46.89,47.0,13200.0,35.6272,35.764,35.6196,35.7032,13200.0
2009-06-02 10:30:00,47.01,47.09,46.81,46.87,16000.0,35.7108,35.7716,35.5589,35.6044,16000.0
2009-06-02 10:35:00,46.88,47.01,46.81,46.93,24700.0,35.612,35.7108,35.5589,35.65,24700.0
2009-06-02 10:40:00,46.92,47.08,46.89,46.98,21500.0,35.6424,35.764,35.6196,35.688,21500.0
2009-06-02 10:45:00,46.98,46.99,46.81,46.91,34600.0,35.688,35.6956,35.5589,35.6348,34600.0
2009-06-02 10:50:00,46.91,47.0,46.79,46.86,95500.0,35.6348,35.7032,35.5437,35.5968,95500.0
2009-06-02 10:55:00,46.86,46.9,46.75,46.76,38600.0,35.5968,35.6272,35.5133,35.5209,38600.0
2009-06-02 11:00:00,46.77,46.84,46.72,46.72,22200.0,35.5285,35.5817,35.4905,35.4905,22200.0
2009-06-02 11:05:00,46.72,46.79,46.67,46.72,18900.0,35.4905,35.5437,35.4525,35.4905,18900.0
2009-06-02 11:10:00,46.71,46.76,46.6,46.72,23200.0,35.4829,35.5209,35.3993,35.4905,23200.0
2009-06-02 11:15:00,46.74,46.76,46.62,46.72,22800.0,35.5057,35.5209,35.4145,35.4905,22800.0
2009-06-02 11:20:00,46.72,46.82,46.68,46.81,19300.0,35.4905,35.5665,35.4601,35.5589,19300.0
2009-06-02 11:25:00,46.8,46.81,46.73,46.73,25700.0,35.5513,35.5589,35.4981,35.4981,25700.0
2009-06-02 11:30:00,46.71,46.75,46.56,46.6,30100.0,35.4829,35.5133,35.369,35.3993,30100.0
2009-06-02 11:35:00,46.6,46.61,46.51,46.53,15700.0,35.3993,35.4069,35.331,35.3462,15700.0
2009-06-02 11:40:00,46.53,46.68,46.51,46.62,21200.0,35.3462,35.4601,35.331,35.4145,21200.0
2009-06-02 11:45:00,46.62,46.65,46.58,46.6,19500.0,35.4145,35.4373,35.3841,35.3993,19500.0
2009-06-02 11:50:00,46.6,46.7,46.6,46.69,19800.0,35.3993,35.4753,35.3993,35.4677,19800.0
2009-06-02 11:55:00,46.7,46.75,46.59,46.61,28300.0,35.4753,35.5133,35.3917,35.4069,28300.0
2009-06-02 12:00:00,46.61,46.67,46.59,46.64,17600.0,35.4069,35.4525,35.3917,35.4297,17600.0
2009-06-02 12:05:00,46.64,46.71,46.57,46.63,34600.0,35.4297,35.4829,35.3766,35.4221,34600.0
2009-06-02 12:10:00,46.64,46.68,46.6,46.67,15400.0,35.4297,35.4601,35.3993,35.4525,15400.0
2009-06-02 12:15:00,46.67,46.77,46.61,46.77,34200.0,35.4525,35.5285,35.4069,35.5285,34200.0
2009-06-02 12:20:00,46.77,46.84,46.67,46.73,23000.0,35.5285,35.5817,35.4525,35.4981,23000.0
2009-06-02 12:25:00,46.73,46.8,46.67,46.71,22700.0,35.4981,35.5513,35.4525,35.4829,22700.0
2009-06-02 12:30:00,46.73,46.76,46.65,46.65,13200.0,35.4981,35.5209,35.4373,35.4373,13200.0
2009-06-02 12:35:00,46.64,46.7,46.6,46.7,19200.0,35.4297,35.4753,35.3993,35.4753,19200.0
2009-06-02 12:40:00,46.7,46.7,46.58,46.59,11900.0,35.4753,35.4753,35.3841,35.3917,11900.0
2009-06-02 12:45:00,46.6,46.62,46.59,46.61,9400.0,35.3993,35.4145,35.3917,35.4069,9400.0
2009-06-02 12:50:00,46.6,46.78,46.59,46.78,22300.0,35.3993,35.5361,35.3917,35.5361,22300.0
2009-06-02 12:55:00,46.78,46.81,46.65,46.65,19900.0,35.5361,35.5589,35.4373,35.4373,19900.0
2009-06-02 13:00:00,46.65,46.68,46.6,46.63,24200.0,35.4373,35.4601,35.3993,35.4221,24200.0
2009-06-02 13:05:00,46.63,46.71,46.63,46.7,12300.0,35.4221,35.4829,35.4221,35.4753,12300.0
2009-06-02 13:10:00,46.69,46.76,46.61,46.64,11200.0,35.4677,35.5209,35.4069,35.4297,11200.0
2009-06-02 13:15:00,46.63,46.71,46.6,46.67,13600.0,35.4221,35.4829,35.3993,35.4525,13600.0
2009-06-02 13:20:00,46.67,46.82,46.67,46.81,19500.0,35.4525,35.5665,35.4525,35.5589,19500.0
2009-06-02 13:25:00,46.82,46.94,46.79,46.82,14900.0,35.5665,35.6576,35.5437,35.5665,14900.0
2009-06-02 13:30:00,46.83,46.99,46.81,46.94,21200.0,35.5741,35.6956,35.5589,35.6576,21200.0
2009-06-02 13:35:00,46.94,46.99,46.94,46.97,21900.0,35.6576,35.6956,35.6576,35.6804,21900.0
2009-06-02 13:40:00,46.98,47.01,46.88,46.89,35800.0,35.688,35.7108,35.612,35.6196,35800.0
2009-06-02 13:45:00,46.89,46.94,46.85,46.87,32600.0,35.6196,35.6576,35.5892,35.6044,32600.0
2009-06-02 13:50:00,46.87,46.91,46.78,46.78,20300.0,35.6044,35.6348,35.5361,35.5361,20300.0
2009-06-02 13:55:00,46.78,46.83,46.74,46.77,26300.0,35.5361,35.5741,35.5057,35.5285,26300.0
2009-06-02 14:00:00,46.76,46.81,46.7,46.7,21900.0,35.5209,35.5589,35.4753,35.4753,21900.0
2009-06-02 14:05:00,46.69,46.82,46.69,46.78,13700.0,35.4677,35.5665,35.4677,35.5361,13700.0
2009-06-02 14:10:00,46.8,46.8,46.74,46.77,16900.0,35.5513,35.5513,35.5057,35.5285,16900.0
2009-06-02 14:15:00,46.77,46.93,46.77,46.89,22600.0,35.5285,35.65,35.5285,35.6196,22600.0
2009-06-02 14:20:00,46.89,47.1,46.87,47.04,29100.0,35.6196,35.7792,35.6044,35.7336,29100.0
2009-06-02 14:25:00,47.02,47.15,46.98,47.13,33400.0,35.7184,35.8171,35.688,35.8019,33400.0
2009-06-02 14:30:00,47.14,47.15,46.95,46.98,24800.0,35.8095,35.8171,35.6652,35.688,24800.0
2009-06-02 14:35:00,46.99,47.08,46.99,47.01,26100.0,35.6956,35.764,35.6956,35.7108,26100.0
2009-06-02 14:40:00,46.99,47.2,46.95,47.14,29200.0,35.6956,35.8551,35.6652,35.8095,29200.0
2009-06-02 14:45:00,47.12,47.13,46.94,46.94,14500.0,35.7944,35.8019,35.6576,35.6576,14500.0
2009-06-02 14:50:00,46.94,47.06,46.91,47.06,17500.0,35.6576,35.7488,35.6348,35.7488,17500.0
2009-06-02 14:55:00,47.06,47.06,46.92,46.92,20700.0,35.7488,35.7488,35.6424,35.6424,20700.0
2009-06-02 15:00:00,46.93,47.07,46.93,47.05,29000.0,35.65,35.7564,35.65,35.7412,29000.0
2009-06-02 15:05:00,47.06,47.16,47.05,47.08,25600.0,35.7488,35.8247,35.7412,35.764,25600.0
2009-06-02 15:10:00,47.09,47.11,46.93,46.97,36300.0,35.7716,35.7868,35.65,35.6804,36300.0
2009-06-02 15:15:00,46.97,47.04,46.91,47.03,43900.0,35.6804,35.7336,35.6348,35.726,43900.0
2009-06-02 15:20:00,47.02,47.03,46.94,47.01,40800.0,35.7184,35.726,35.6576,35.7108,40800.0
2009-06-02 15:25:00,47.02,47.2,46.95,46.99,64700.0,35.7184,35.8551,35.6652,35.6956,64700.0
2009-06-02 15:30:00,46.99,47.02,46.9,46.97,39000.0,35.6956,35.7184,35.6272,35.6804,39000.0
2009-06-02 15:35:00,46.98,47.21,46.97,47.19,47700.0,35.688,35.8627,35.6804,35.8475,47700.0
2009-06-02 15:40:00,47.19,47.26,47.15,47.15,85300.0,35.8475,35.9007,35.8171,35.8171,85300.0
2009-06-02 15:45:00,47.16,47.28,47.12,47.28,77400.0,35.8247,35.9159,35.7944,35.9159,77400.0
2009-06-02 15:50:00,47.28,47.28,47.0,47.04,68500.0,35.9159,35.9159,35.7032,35.7336,68500.0
2009-06-02 15:55:00,47.05,47.17,46.93,47.01,97800.0,35.7412,35.8323,35.65,35.7108,97800.0
2009-06-03 09:30:00,46.47,46.99,46.41,46.67,29100.0,35.3006,35.6956,35.255,35.4525,29100.0
2009-06-03 09:35:00,46.77,46.84,46.58,46.84,23800.0,35.5285,35.5817,35.3841,35.5817,23800.0
2009-06-03 09:40:00,46.84,46.89,46.55,46.68,21100.0,35.5817,35.6196,35.3614,35.4601,21100.0
2009-06-03 09:45:00,46.68,46.68,46.35,46.54,22700.0,35.4601,35.4601,35.2094,35.3538,22700.0
2009-06-03 09:50:00,46.5,46.68,46.22,46.26,45300.0,35.3234,35.4601,35.1107,35.1411,45300.0
2009-06-03 09:55:00,46.23,46.41,46.19,46.37,25400.0,35.1183,35.255,35.0879,35.2246,25400.0
2009-06-03 10:00:00,46.35,46.35,45.96,46.16,45100.0,35.2094,35.2094,34.9132,35.0651,45100.0
2009-06-03 10:05:00,46.17,46.25,46.08,46.14,16000.0,35.0727,35.1335,35.0043,35.0499,16000.0
2009-06-03 10:10:00,46.15,46.18,46.11,46.15,29500.0,35.0575,35.0803,35.0271,35.0575,29500.0
2009-06-03 10:15:00,46.13,46.14,45.96,45.99,11000.0,35.0423,35.0499,34.9132,34.936,11000.0
2009-06-03 10:20:00,45.98,46.03,45.83,45.85,59600.0,34.9284,34.9663,34.8144,34.8296,59600.0
2009-06-03 10:25:00,45.85,45.94,45.84,45.92,17500.0,34.8296,34.898,34.822,34.8828,17500.0
2009-06-03 10:30:00,45.93,45.94,45.74,45.77,24500.0,34.8904,34.898,34.746,34.7688,24500.0
2009-06-03 10:35:00,45.78,45.86,45.76,45.86,16800.0,34.7764,34.8372,34.7612,34.8372,16800.0
2009-06-03 10:40:00,45.85,46.07,45.78,46.02,19700.0,34.8296,34.9967,34.7764,34.9587,19700.0
2009-06-03 10:45:00,46.0,46.03,45.9,45.94,7600.0,34.9436,34.9663,34.8676,34.898,7600.0
2009-06-03 10:50:00,45.91,46.15,45.91,46.08,16900.0,34.8752,35.0575,34.8752,35.0043,16900.0
2009-06-03 10:55:00,46.08,46.29,46.07,46.29,11200.0,35.0043,35.1639,34.9967,35.1639,11200.0
2009-06-03 11:00:00,46.26,46.26,46.11,46.18,9100.0,35.1411,35.1411,35.0271,35.0803,9100.0
2009-06-03 11:05:00,46.18,46.24,46.09,46.24,15600.0,35.0803,35.1259,35.0119,35.1259,15600.0
2009-06-03 11:10:00,46.22,46.25,46.06,46.1,10700.0,35.1107,35.1335,34.9891,35.0195,10700.0
2009-06-03 11:15:00,46.11,46.12,45.91,46.03,14200.0,35.0271,35.0347,34.8752,34.9663,14200.0
2009-06-03 11:20:00,46.03,46.24,46.03,46.24,11400.0,34.9663,35.1259,34.9663,35.1259,11400.0
2009-06-03 11:25:00,46.24,46.35,46.11,46.12,12100.0,35.1259,35.2094,35.0271,35.0347,12100.0
2009-06-03 11:30:00,46.09,46.16,46.09,46.15,5800.0,35.0119,35.0651,35.0119,35.0575,5800.0
2009-06-03 11:35:00,46.14,46.14,46.01,46.01,11100.0,35.0499,35.0499,34.9512,34.9512,11100.0
2009-06-03 11:40:00,46.03,46.17,45.96,45.98,12700.0,34.9663,35.0727,34.9132,34.9284,12700.0
2009-06-03 11:45:00,45.98,46.1,45.97,46.08,11900.0,34.9284,35.0195,34.9208,35.0043,11900.0
2009-06-03 11:50:00,46.07,46.09,45.97,45.97,10000.0,34.9967,35.0119,34.9208,34.9208,10000.0
2009-06-03 11:55:00,45.97,46.03,45.91,45.97,15100.0,34.9208,34.9663,34.8752,34.9208,15100.0
2009-06-03 12:00:00,45.95,45.95,45.84,45.84,8300.0,34.9056,34.9056,34.822,34.822,8300.0
2009-06-03 12:05:00,45.85,45.9,45.8,45.87,24200.0,34.8296,34.8676,34.7916,34.8448,24200.0
2009-06-03 12:10:00,45.86,45.88,45.84,45.86,13300.0,34.8372,34.8524,34.822,34.8372,13300.0
2009-06-03 12:15:00,45.86,46.0,45.86,45.98,16200.0,34.8372,34.9436,34.8372,34.9284,16200.0
2009-06-03 12:20:00,45.96,45.98,45.8,45.81,9900.0,34.9132,34.9284,34.7916,34.7992,9900.0
2009-06-03 12:25:00,45.81,45.82,45.76,45.78,8200.0,34.7992,34.8068,34.7612,34.7764,8200.0
2009-06-03 12:30:00,45.77,45.83,45.74,45.83,6100.0,34.7688,34.8144,34.746,34.8144,6100.0
2009-06-03 12:35:00,45.83,45.9,45.79,45.89,9600.0,34.8144,34.8676,34.784,34.86,9600.0
2009-06-03 12:40:00,45.9,45.93,45.85,45.86,6700.0,34.8676,34.8904,34.8296,34.8372,6700.0
2009-06-03 12:45:00,45.88,45.9,45.84,45.9,4700.0,34.8524,34.8676,34.822,34.8676,4700.0
2009-06-03 12:50:00,45.9,45.98,45.88,45.89,7400.0,34.8676,34.9284,34.8524,34.86,7400.0
2009-06-03 12:55:00,45.91,45.95,45.84,45.87,11800.0,34.8752,34.9056,34.822,34.8448,11800.0
2009-06-03 13:00:00,45.88,45.88,45.8,45.81,9000.0,34.8524,34.8524,34.7916,34.7992,9000.0
2009-06-03 13:05:00,45.8,45.81,45.65,45.67,22300.0,34.7916,34.7992,34.6777,34.6929,22300.0
2009-06-03 13:10:00,45.66,45.69,45.63,45.69,12800.0,34.6853,34.7081,34.6625,34.7081,12800.0
2009-06-03 13:15:00,45.67,45.76,45.65,45.73,7000.0,34.6929,34.7612,34.6777,34.7385,7000.0
2009-06-03 13:20:00,45.74,45.77,45.66,45.74,10300.0,34.746,34.7688,34.6853,34.746,10300.0
2009-06-03 13:25:00,45.76,45.76,45.66,45.75,9600.0,34.7612,34.7612,34.6853,34.7536,9600.0
2009-06-03 13:30:00,45.72,45.84,45.72,45.79,12300.0,34.7309,34.822,34.7309,34.784,12300.0
2009-06-03 13:35:00,45.79,45.8,45.7,45.76,8300.0,34.784,34.7916,34.7157,34.7612,8300.0
2009-06-03 13:40:00,45.76,45.76,45.59,45.68,9400.0,34.7612,34.7612,34.6321,34.7005,9400.0
2009-06-03 13:45:00,45.66,45.66,45.56,45.61,8300.0,34.6853,34.6853,34.6093,34.6473,8300.0
2009-06-03 13:50:00,45.59,45.71,45.57,45.66,5600.0,34.6321,34.7233,34.6169,34.6853,5600.0
2009-06-03 13:55:00,45.65,45.69,45.6,45.69,7200.0,34.6777,34.7081,34.6397,34.7081,7200.0
2009-06-03 14:00:00,45.69,45.76,45.68,45.76,9300.0,34.7081,34.7612,34.7005,34.7612,9300.0
2009-06-03 14:05:00,45.76,45.76,45.65,45.71,14300.0,34.7612,34.7612,34.6777,34.7233,14300.0
2009-06-03 14:10:00,45.69,45.71,45.6,45.68,10300.0,34.7081,34.7233,34.6397,34.7005,10300.0
2009-06-03 14:15:00,45.67,45.74,45.64,45.72,6300.0,34.6929,34.746,34.6701,34.7309,6300.0
2009-06-03 14:20:00,45.74,45.77,45.69,45.74,10600.0,34.746,34.7688,34.7081,34.746,10600.0
2009-06-03 14:25:00,45.74,45.8,45.68,45.74,9000.0,34.746,34.7916,34.7005,34.746,9000.0
2009-06-03 14:30:00,45.72,45.8,45.68,45.71,21100.0,34.7309,34.7916,34.7005,34.7233,21100.0
2009-06-03 14:35:00,45.72,45.76,45.65,45.67,12000.0,34.7309,34.7612,34.6777,34.6929,12000.0
2009-06-03 14:40:00,45.68,45.73,45.63,45.63,10000.0,34.7005,34.7385,34.6625,34.6625,10000.0
2009-06-03 14:45:00,45.62,45.67,45.55,45.67,14500.0,34.6549,34.6929,34.6017,34.6929,14500.0
2009-06-03 14:50:00,45.67,45.68,45.58,45.61,6600.0,34.6929,34.7005,34.6245,34.6473,6600.0
2009-06-03 14:55:00,45.62,45.89,45.62,45.78,22800.0,34.6549,34.86,34.6549,34.7764,22800.0
2009-06-03 15:00:00,45.77,45.95,45.77,45.83,44700.0,34.7688,34.9056,34.7688,34.8144,44700.0
2009-06-03 15:05:00,45.85,45.94,45.82,45.91,17100.0,34.8296,34.898,34.8068,34.8752,17100.0
2009-06-03 15:10:00,45.9,45.9,45.77,45.81,16000.0,34.8676,34.8676,34.7688,34.7992,16000.0
2009-06-03 15:15:00,45.81,45.88,45.78,45.81,23800.0,34.7992,34.8524,34.7764,34.7992,23800.0
2009-06-03 15:20:00,45.8,45.88,45.79,45.83,29700.0,34.7916,34.8524,34.784,34.8144,29700.0
2009-06-03 15:25:00,45.82,45.83,45.67,45.67,24800.0,34.8068,34.8144,34.6929,34.6929,24800.0
2009-06-03 15:30:00,45.66,45.76,45.62,45.71,27600.0,34.6853,34.7612,34.6549,34.7233,27600.0
2009-06-03 15:35:00,45.7,45.7,45.59,45.62,18600.0,34.7157,34.7157,34.6321,34.6549,18600.0
2009-06-03 15:40:00,45.62,45.83,45.61,45.77,35300.0,34.6549,34.8144,34.6473,34.7688,35300.0
2009-06-03 15:45:00,45.77,46.02,45.77,46.01,82500.0,34.7688,34.9587,34.7688,34.9512,82500.0
2009-06-03 15:50:00,46.01,46.03,45.85,45.85,32500.0,34.9512,34.9663,34.8296,34.8296,32500.0
2009-06-03 15:55:00,45.84,46.14,45.83,46.11,92900.0,34.822,35.0499,34.8144,35.0271,92900.0
2009-06-04 09:30:00,46.24,46.24,45.85,45.88,15200.0,35.1259,35.1259,34.8296,34.8524,15200.0
2009-06-04 09:35:00,45.95,46.47,45.89,46.39,20200.0,34.9056,35.3006,34.86,35.2398,20200.0
2009-06-04 09:40:00,46.45,46.6,46.19,46.19,13500.0,35.2854,35.3993,35.0879,35.0879,13500.0
2009-06-04 09:45:00,46.19,46.2,46.07,46.18,24600.0,35.0879,35.0955,34.9967,35.0803,24600.0
2009-06-04 09:50:00,46.18,46.2,45.96,45.98,18400.0,35.0803,35.0955,34.9132,34.9284,18400.0
2009-06-04 09:55:00,45.98,46.08,45.94,45.98,8700.0,34.9284,35.0043,34.898,34.9284,8700.0
2009-06-04 10:00:00,45.97,45.99,45.84,45.85,13700.0,34.9208,34.936,34.822,34.8296,13700.0
2009-06-04 10:05:00,45.83,45.85,45.66,45.85,21900.0,34.8144,34.8296,34.6853,34.8296,21900.0
2009-06-04 10:10:00,45.84,45.95,45.78,45.93,17300.0,34.822,34.9056,34.7764,34.8904,17300.0
2009-06-04 10:15:00,45.9,45.98,45.79,45.88,11800.0,34.8676,34.9284,34.784,34.8524,11800.0
2009-06-04 10:20:00,45.92,46.3,45.92,46.3,20800.0,34.8828,35.1714,34.8828,35.1714,20800.0
2009-06-04 10:25:00,46.31,46.32,46.17,46.22,15100.0,35.179,35.1866,35.0727,35.1107,15100.0
2009-06-04 10:30:00,46.19,46.28,46.15,46.27,12200.0,35.0879,35.1563,35.0575,35.1487,12200.0
2009-06-04 10:35:00,46.27,46.33,46.16,46.24,9400.0,35.1487,35.1942,35.0651,35.1259,9400.0
2009-06-04 10:40:00,46.3,46.34,46.15,46.23,11000.0,35.1714,35.2018,35.0575,35.1183,11000.0
2009-06-04 10:45:00,46.24,46.32,46.19,46.2,7200.0,35.1259,35.1866,35.0879,35.0955,7200.0
2009-06-04 10:50:00,46.21,46.43,46.19,46.31,10800.0,35.1031,35.2702,35.0879,35.179,10800.0
2009-06-04 10:55:00,46.31,46.5,46.29,46.43,12100.0,35.179,35.3234,35.1639,35.2702,12100.0
2009-06-04 11:00:00,46.45,46.51,46.26,46.26,10200.0,35.2854,35.331,35.1411,35.1411,10200.0
2009-06-04 11:05:00,46.27,46.33,46.13,46.13,15500.0,35.1487,35.1942,35.0423,35.0423,15500.0
2009-06-04 11:10:00,46.15,46.19,46.09,46.17,14100.0,35.0575,35.0879,35.0119,35.0727,14100.0
2009-06-04 11:15:00,46.16,46.27,46.15,46.21,8500.0,35.0651,35.1487,35.0575,35.1031,8500.0
2009-06-04 11:20:00,46.21,46.25,46.17,46.23,7100.0,35.1031,35.1335,35.0727,35.1183,7100.0
2009-06-04 11:25:00,46.21,46.22,46.08,46.14,6800.0,35.1031,35.1107,35.0043,35.0499,6800.0
2009-06-04 11:30:00,46.12,46.15,46.07,46.11,9900.0,35.0347,35.0575,34.9967,35.0271,9900.0
2009-06-04 11:35:00,46.11,46.12,46.06,46.11,6600.0,35.0271,35.0347,34.9891,35.0271,6600.0
2009-06-04 11:40:00,46.12,46.12,46.06,46.07,8200.0,35.0347,35.0347,34.9891,34.9967,8200.0
2009-06-04 11:45:00,46.07,46.19,46.05,46.17,6900.0,34.9967,35.0879,34.9815,35.0727,6900.0
2009-06-04 11:50:00,46.17,46.17,46.06,46.1,7800.0,35.0727,35.0727,34.9891,35.0195,7800.0
2009-06-04 11:55:00,46.08,46.08,45.96,45.96,7000.0,35.0043,35.0043,34.9132,34.9132,7000.0
2009-06-04 12:00:00,45.96,45.98,45.9,45.95,9800.0,34.9132,34.9284,34.8676,34.9056,9800.0
2009-06-04 12:05:00,45.94,46.03,45.94,45.99,7800.0,34.898,34.9663,34.898,34.936,7800.0
2009-06-04 12:10:00,45.95,45.95,45.87,45.9,13700.0,34.9056,34.9056,34.8448,34.8676,13700.0
2009-06-04 12:15:00,45.9,45.99,45.88,45.99,12100.0,34.8676,34.936,34.8524,34.936,12100.0
2009-06-04 12:20:00,45.98,45.98,45.94,45.97,11100.0,34.9284,34.9284,34.898,34.9208,11100.0
2009-06-04 12:25:00,45.98,46.02,45.94,45.97,13200.0,34.9284,34.9587,34.898,34.9208,13200.0
2009-06-04 12:30:00,45.96,45.99,45.94,45.96,14000.0,34.9132,34.936,34.898,34.9132,14000.0
2009-06-04 12:35:00,45.96,45.97,45.93,45.97,4500.0,34.9132,34.9208,34.8904,34.9208,4500.0
2009-06-04 12:40:00,45.98,46.05,45.98,46.05,8700.0,34.9284,34.9815,34.9284,34.9815,8700.0
2009-06-04 12:45:00,46.07,46.12,46.04,46.06,9500.0,34.9967,35.0347,34.9739,34.9891,9500.0
2009-06-04 12:50:00,46.06,46.09,46.06,46.08,6900.0,34.9891,35.0119,34.9891,35.0043,6900.0
2009-06-04 12:55:00,46.08,46.15,46.01,46.14,11500.0,35.0043,35.0575,34.9512,35.0499,11500.0
2009-06-04 13:00:00,46.15,46.26,46.15,46.26,7600.0,35.0575,35.1411,35.0575,35.1411,7600.0
2009-06-04 13:05:00,46.28,46.3,46.2,46.24,10200.0,35.1563,35.1714,35.0955,35.1259,10200.0
2009-06-04 13:10:00,46.23,46.31,46.23,46.24,5200.0,35.1183,35.179,35.1183,35.1259,5200.0
2009-06-04 13:15:00,46.23,46.32,46.23,46.29,7100.0,35.1183,35.1866,35.1183,35.1639,7100.0
2009-06-04 13:20:00,46.31,46.39,46.29,46.29,6000.0,35.179,35.2398,35.1639,35.1639,6000.0
2009-06-04 13:25:00,46.29,46.33,46.28,46.31,6700.0,35.1639,35.1942,35.1563,35.179,6700.0
2009-06-04 13:30:00,46.31,46.51,46.31,46.5,19300.0,35.179,35.331,35.179,35.3234,19300.0
2009-06-04 13:35:00,46.51,46.51,46.44,46.48,9600.0,35.331,35.331,35.2778,35.3082,9600.0
2009-06-04 13:40:00,46.48,46.51,46.4,46.4,10100.0,35.3082,35.331,35.2474,35.2474,10100.0
2009-06-04 13:45:00,46.42,46.52,46.4,46.5,10300.0,35.2626,35.3386,35.2474,35.3234,10300.0
2009-06-04 13:50:00,46.48,46.54,46.44,46.51,24900.0,35.3082,35.3538,35.2778,35.331,24900.0
2009-06-04 13:55:00,46.51,46.56,46.48,46.55,10000.0,35.331,35.369,35.3082,35.3614,10000.0
2009-06-04 14:00:00,46.57,46.6,46.46,46.49,12000.0,35.3766,35.3993,35.293,35.3158,12000.0
2009-06-04 14:05:00,46.49,46.6,46.48,46.54,16900.0,35.3158,35.3993,35.3082,35.3538,16900.0
2009-06-04 14:10:00,46.52,46.57,46.45,46.45,9400.0,35.3386,35.3766,35.2854,35.2854,9400.0
2009-06-04 14:15:00,46.46,46.58,46.46,46.51,21900.0,35.293,35.3841,35.293,35.331,21900.0
2009-06-04 14:20:00,46.51,46.66,46.51,46.62,23400.0,35.331,35.4449,35.331,35.4145,23400.0
2009-06-04 14:25:00,46.61,46.69,46.56,46.57,12600.0,35.4069,35.4677,35.369,35.3766,12600.0
2009-06-04 14:30:00,46.57,46.64,46.57,46.57,10100.0,35.3766,35.4297,35.3766,35.3766,10100.0
2009-06-04 14:35:00,46.55,46.57,46.43,46.52,30600.0,35.3614,35.3766,35.2702,35.3386,30600.0
2009-06-04 14:40:00,46.54,46.66,46.49,46.61,13000.0,35.3538,35.4449,35.3158,35.4069,13000.0
2009-06-04 14:45:00,46.61,46.68,46.59,46.65,8500.0,35.4069,35.4601,35.3917,35.4373,8500.0
2009-06-04 14:50:00,46.62,46.69,46.53,46.54,15100.0,35.4145,35.4677,35.3462,35.3538,15100.0
2009-06-04 14:55:00,46.54,46.66,46.51,46.57,12200.0,35.3538,35.4449,35.331,35.3766,12200.0
2009-06-04 15:00:00,46.57,46.61,46.5,46.52,20000.0,35.3766,35.4069,35.3234,35.3386,20000.0
2009-06-04 15:05:00,46.51,46.59,46.49,46.57,15500.0,35.331,35.3917,35.3158,35.3766,15500.0
2009-06-04 15:10:00,46.57,46.61,46.51,46.6,14800.0,35.3766,35.4069,35.331,35.3993,14800.0
2009-06-04 15:15:00,46.6,46.65,46.57,46.64,19900.0,35.3993,35.4373,35.3766,35.4297,19900.0
2009-06-04 15:20:00,46.64,46.74,46.64,46.71,25600.0,35.4297,35.5057,35.4297,35.4829,25600.0
2009-06-04 15:25:00,46.71,46.83,46.71,46.81,31100.0,35.4829,35.5741,35.4829,35.5589,31100.0
2009-06-04 15:30:00,46.8,46.81,46.6,46.77,30700.0,35.5513,35.5589,35.3993,35.5285,30700.0
2009-06-04 15:35:00,46.76,46.89,46.73,46.8,35300.0,35.5209,35.6196,35.4981,35.5513,35300.0
2009-06-04 15:40:00,46.8,46.83,46.59,46.67,38100.0,35.5513,35.5741,35.3917,35.4525,38100.0
2009-06-04 15:45:00,46.68,46.83,46.63,46.72,58100.0,35.4601,35.5741,35.4221,35.4905,58100.0
2009-06-04 15:50:00,46.7,46.91,46.68,46.78,76700.0,35.4753,35.6348,35.4601,35.5361,76700.0
2009-06-04 15:55:00,46.78,46.95,46.78,46.85,83800.0,35.5361,35.6652,35.5361,35.5892,83800.0
2009-06-05 09:30:00,47.75,48.0,47.57,47.88,28500.0,36.2729,36.4628,36.1362,36.3717,28500.0
2009-06-05 09:35:00,47.82,48.0,47.76,48.0,78700.0,36.3261,36.4628,36.2805,36.4628,78700.0
2009-06-05 09:40:00,48.0,48.45,48.0,48.37,98000.0,36.4628,36.8047,36.4628,36.7439,98000.0
2009-06-05 09:45:00,48.37,48.38,47.72,47.76,68800.0,36.7439,36.7515,36.2501,36.2805,68800.0
2009-06-05 09:50:00,47.76,48.0,47.68,47.83,56900.0,36.2805,36.4628,36.2198,36.3337,56900.0
2009-06-05 09:55:00,47.82,47.97,47.79,47.89,72800.0,36.3261,36.44,36.3033,36.3793,72800.0
2009-06-05 10:00:00,47.88,48.0,47.75,47.92,73000.0,36.3717,36.4628,36.2729,36.4021,73000.0
2009-06-05 10:05:00,47.92,47.94,47.72,47.75,86900.0,36.4021,36.4173,36.2501,36.2729,86900.0
2009-06-05 10:10:00,47.73,47.8,47.6,47.64,37600.0,36.2577,36.3109,36.159,36.1894,37600.0
2009-06-05 10:15:00,47.68,47.81,47.63,47.71,42900.0,36.2198,36.3185,36.1818,36.2425,42900.0
2009-06-05 10:20:00,47.7,47.9,47.7,47.85,29600.0,36.2349,36.3869,36.2349,36.3489,29600.0
2009-06-05 10:25:00,47.87,47.87,47.76,47.8,35200.0,36.3641,36.3641,36.2805,36.3109,35200.0
2009-06-05 10:30:00,47.8,48.02,47.73,47.88,44800.0,36.3109,36.478,36.2577,36.3717,44800.0
2009-06-05 10:35:00,47.89,47.98,47.86,47.94,38900.0,36.3793,36.4476,36.3565,36.4173,38900.0
2009-06-05 10:40:00,47.92,48.05,47.89,48.04,51300.0,36.4021,36.5008,36.3793,36.4932,51300.0
2009-06-05 10:45:00,48.05,48.15,48.0,48.08,47200.0,36.5008,36.5768,36.4628,36.5236,47200.0
2009-06-05 10:50:00,48.09,48.18,48.03,48.11,75100.0,36.5312,36.5996,36.4856,36.5464,75100.0
2009-06-05 10:55:00,48.11,48.15,48.05,48.15,47900.0,36.5464,36.5768,36.5008,36.5768,47900.0
2009-06-05 11:00:00,48.13,48.16,48.1,48.15,32400.0,36.5616,36.5844,36.5388,36.5768,32400.0
2009-06-05 11:05:00,48.14,48.19,48.11,48.15,26900.0,36.5692,36.6072,36.5464,36.5768,26900.0
2009-06-05 11:10:00,48.15,48.15,48.01,48.05,25700.0,36.5768,36.5768,36.4704,36.5008,25700.0
2009-06-05 11:15:00,48.05,48.11,48.04,48.08,16500.0,36.5008,36.5464,36.4932,36.5236,16500.0
2009-06-05 11:20:00,48.08,48.13,48.04,48.05,22200.0,36.5236,36.5616,36.4932,36.5008,22200.0
2009-06-05 11:25:00,48.05,48.06,47.93,47.93,25200.0,36.5008,36.5084,36.4097,36.4097,25200.0
2009-06-05 11:30:00,47.93,48.02,47.93,48.0,52200.0,36.4097,36.478,36.4097,36.4628,52200.0
2009-06-05 11:35:00,48.0,48.03,47.99,47.99,18200.0,36.4628,36.4856,36.4552,36.4552,18200.0
2009-06-05 11:40:00,47.97,48.0,47.86,48.0,77600.0,36.44,36.4628,36.3565,36.4628,77600.0
2009-06-05 11:45:00,47.98,48.01,47.96,47.97,11300.0,36.4476,36.4704,36.4325,36.44,11300.0
2009-06-05 11:50:00,47.96,47.96,47.78,47.9,21800.0,36.4325,36.4325,36.2957,36.3869,21800.0
2009-06-05 11:55:00,47.9,47.94,47.89,47.91,24300.0,36.3869,36.4173,36.3793,36.3945,24300.0
2009-06-05 12:00:00,47.91,48.0,47.86,47.96,22000.0,36.3945,36.4628,36.3565,36.4325,22000.0
2009-06-05 12:05:00,47.98,47.98,47.89,47.9,18300.0,36.4476,36.4476,36.3793,36.3869,18300.0
2009-06-05 12:10:00,47.91,47.92,47.82,47.87,19000.0,36.3945,36.4021,36.3261,36.3641,19000.0
2009-06-05 12:15:00,47.88,47.96,47.85,47.94,33000.0,36.3717,36.4325,36.3489,36.4173,33000.0
2009-06-05 12:20:00,47.95,47.97,47.92,47.93,30400.0,36.4249,36.44,36.4021,36.4097,30400.0
2009-06-05 12:25:00,47.94,48.0,47.94,47.98,51100.0,36.4173,36.4628,36.4173,36.4476,51100.0
2009-06-05 12:30:00,47.99,48.0,47.88,47.91,28000.0,36.4552,36.4628,36.3717,36.3945,28000.0
2009-06-05 12:35:00,47.91,48.07,47.9,48.07,19600.0,36.3945,36.516,36.3869,36.516,19600.0
2009-06-05 12:40:00,48.08,48.09,47.99,48.03,26600.0,36.5236,36.5312,36.4552,36.4856,26600.0
2009-06-05 12:45:00,48.04,48.06,48.0,48.05,24200.0,36.4932,36.5084,36.4628,36.5008,24200.0
2009-06-05 12:50:00,48.06,48.06,48.0,48.03,22400.0,36.5084,36.5084,36.4628,36.4856,22400.0
2009-06-05 12:55:00,48.01,48.03,47.99,48.02,14900.0,36.4704,36.4856,36.4552,36.478,14900.0
2009-06-05 13:00:00,48.02,48.04,47.99,48.01,23900.0,36.478,36.4932,36.4552,36.4704,23900.0
2009-06-05 13:05:00,48.01,48.02,48.0,48.02,13100.0,36.4704,36.478,36.4628,36.478,13100.0
2009-06-05 13:10:00,48.02,48.11,47.92,48.11,28500.0,36.478,36.5464,36.4021,36.5464,28500.0
2009-06-05 13:15:00,48.12,48.17,48.06,48.08,18100.0,36.554,36.592,36.5084,36.5236,18100.0
2009-06-05 13:20:00,48.07,48.07,48.0,48.04,18900.0,36.516,36.516,36.4628,36.4932,18900.0
2009-06-05 13:25:00,48.03,48.04,48.01,48.02,11100.0,36.4856,36.4932,36.4704,36.478,11100.0
2009-06-05 13:30:00,48.03,48.03,48.0,48.03,12600.0,36.4856,36.4856,36.4628,36.4856,12600.0
2009-06-05 13:35:00,48.03,48.03,48.0,48.03,12000.0,36.4856,36.4856,36.4628,36.4856,12000.0
2009-06-05 13:40:00,48.03,48.06,48.0,48.0,20900.0,36.4856,36.5084,36.4628,36.4628,20900.0
2009-06-05 13:45:00,48.01,48.05,48.0,48.04,8800.0,36.4704,36.5008,36.4628,36.4932,8800.0
2009-06-05 13:50:00,48.05,48.05,48.01,48.03,8700.0,36.5008,36.5008,36.4704,36.4856,8700.0
2009-06-05 13:55:00,48.03,48.04,47.87,47.96,27800.0,36.4856,36.4932,36.3641,36.4325,27800.0
2009-06-05 14:00:00,47.97,48.0,47.87,47.87,15700.0,36.44,36.4628,36.3641,36.3641,15700.0
2009-06-05 14:05:00,47.86,47.9,47.78,47.78,22300.0,36.3565,36.3869,36.2957,36.2957,22300.0
2009-06-05 14:10:00,47.79,47.86,47.78,47.81,18000.0,36.3033,36.3565,36.2957,36.3185,18000.0
2009-06-05 14:15:00,47.78,47.85,47.68,47.74,21400.0,36.2957,36.3489,36.2198,36.2653,21400.0
2009-06-05 14:20:00,47.73,47.8,47.54,47.8,24000.0,36.2577,36.3109,36.1134,36.3109,24000.0
2009-06-05 14:25:00,47.8,47.8,47.7,47.73,13200.0,36.3109,36.3109,36.2349,36.2577,13200.0
2009-06-05 14:30:00,47.74,47.74,47.59,47.59,19100.0,36.2653,36.2653,36.1514,36.1514,19100.0
2009-06-05 14:35:00,47.61,47.8,47.58,47.77,17500.0,36.1666,36.3109,36.1438,36.2881,17500.0
2009-06-05 14:40:00,47.75,47.9,47.73,47.88,36100.0,36.2729,36.3869,36.2577,36.3717,36100.0
2009-06-05 14:45:00,47.9,47.9,47.83,47.9,38700.0,36.3869,36.3869,36.3337,36.3869,38700.0
2009-06-05 14:50:00,47.89,48.0,47.87,48.0,37400.0,36.3793,36.4628,36.3641,36.4628,37400.0
2009-06-05 14:55:00,48.0,48.0,47.86,47.89,31400.0,36.4628,36.4628,36.3565,36.3793,31400.0
2009-06-05 15:00:00,47.88,47.88,47.74,47.79,33700.0,36.3717,36.3717,36.2653,36.3033,33700.0
2009-06-05 15:05:00,47.77,47.98,47.77,47.85,37200.0,36.2881,36.4476,36.2881,36.3489,37200.0
2009-06-05 15:10:00,47.83,47.93,47.82,47.82,20600.0,36.3337,36.4097,36.3261,36.3261,20600.0
2009-06-05 15:15:00,47.81,47.89,47.72,47.88,28300.0,36.3185,36.3793,36.2501,36.3717,28300.0
2009-06-05 15:20:00,47.88,47.95,47.84,47.9,27300.0,36.3717,36.4249,36.3413,36.3869,27300.0
2009-06-05 15:25:00,47.91,47.91,47.76,47.77,19700.0,36.3945,36.3945,36.2805,36.2881,19700.0
2009-06-05 15:30:00,47.76,47.94,47.76,47.92,21800.0,36.2805,36.4173,36.2805,36.4021,21800.0
2009-06-05 15:35:00,47.91,48.0,47.9,47.94,50600.0,36.3945,36.4628,36.3869,36.4173,50600.0
2009-06-05 15:40:00,47.93,47.97,47.76,47.83,47800.0,36.4097,36.44,36.2805,36.3337,47800.0
2009-06-05 15:45:00,47.82,47.89,47.62,47.68,40800.0,36.3261,36.3793,36.1742,36.2198,40800.0
2009-06-05 15:50:00,47.68,47.83,47.66,47.74,50700.0,36.2198,36.3337,36.2046,36.2653,50700.0
2009-06-05 15:55:00,47.76,47.85,47.75,47.83,54900.0,36.2805,36.3489,36.2729,36.3337,54900.0
2009-06-08 09:30:00,47.29,47.33,47.0,47.1,22800.0,35.9235,35.9539,35.7032,35.7792,22800.0
2009-06-08 09:35:00,47.16,47.19,46.61,46.84,33100.0,35.8247,35.8475,35.4069,35.5817,33100.0
2009-06-08 09:40:00,46.78,46.87,46.62,46.65,25400.0,35.5361,35.6044,35.4145,35.4373,25400.0
2009-06-08 09:45:00,46.63,46.82,46.56,46.75,10200.0,35.4221,35.5665,35.369,35.5133,10200.0
2009-06-08 09:50:00,46.8,46.97,46.78,46.93,10100.0,35.5513,35.6804,35.5361,35.65,10100.0
2009-06-08 09:55:00,46.91,46.93,46.8,46.85,14400.0,35.6348,35.65,35.5513,35.5892,14400.0
2009-06-08 10:00:00,46.83,46.83,46.68,46.8,22100.0,35.5741,35.5741,35.4601,35.5513,22100.0
2009-06-08 10:05:00,46.83,47.0,46.83,46.96,13200.0,35.5741,35.7032,35.5741,35.6728,13200.0
2009-06-08 10:10:00,46.93,46.95,46.74,46.74,11000.0,35.65,35.6652,35.5057,35.5057,11000.0
2009-06-08 10:15:00,46.71,46.79,46.65,46.76,17100.0,35.4829,35.5437,35.4373,35.5209,17100.0
2009-06-08 10:20:00,46.79,46.79,46.62,46.62,9900.0,35.5437,35.5437,35.4145,35.4145,9900.0
2009-06-08 10:25:00,46.61,46.66,46.54,46.64,16800.0,35.4069,35.4449,35.3538,35.4297,16800.0
2009-06-08 10:30:00,46.62,46.68,46.57,46.61,20500.0,35.4145,35.4601,35.3766,35.4069,20500.0
2009-06-08 10:35:00,46.62,46.76,46.61,46.76,11500.0,35.4145,35.5209,35.4069,35.5209,11500.0
2009-06-08 10:40:00,46.78,46.86,46.77,46.85,7500.0,35.5361,35.5968,35.5285,35.5892,7500.0
2009-06-08 10:45:00,46.87,46.87,46.74,46.74,19000.0,35.6044,35.6044,35.5057,35.5057,19000.0
2009-06-08 10:50:00,46.72,46.78,46.69,46.72,21800.0,35.4905,35.5361,35.4677,35.4905,21800.0
2009-06-08 10:55:00,46.7,46.81,46.6,46.81,32700.0,35.4753,35.5589,35.3993,35.5589,32700.0
2009-06-08 11:00:00,46.77,46.81,46.74,46.77,16300.0,35.5285,35.5589,35.5057,35.5285,16300.0
2009-06-08 11:05:00,46.77,46.84,46.72,46.74,25600.0,35.5285,35.5817,35.4905,35.5057,25600.0
2009-06-08 11:10:00,46.74,47.16,46.73,47.12,179100.0,35.5057,35.8247,35.4981,35.7944,179100.0
2009-06-08 11:15:00,47.13,47.13,46.85,46.87,19200.0,35.8019,35.8019,35.5892,35.6044,19200.0
2009-06-08 11:20:00,46.91,46.95,46.82,46.85,5700.0,35.6348,35.6652,35.5665,35.5892,5700.0
2009-06-08 11:25:00,46.85,46.86,46.73,46.81,15100.0,35.5892,35.5968,35.4981,35.5589,15100.0
2009-06-08 11:30:00,46.8,46.8,46.74,46.76,7000.0,35.5513,35.5513,35.5057,35.5209,7000.0
2009-06-08 11:35:00,46.77,46.86,46.72,46.85,10800.0,35.5285,35.5968,35.4905,35.5892,10800.0
2009-06-08 11:40:00,46.86,46.89,46.8,46.83,8200.0,35.5968,35.6196,35.5513,35.5741,8200.0
2009-06-08 11:45:00,46.81,46.89,46.78,46.88,30100.0,35.5589,35.6196,35.5361,35.612,30100.0
2009-06-08 11:50:00,46.87,47.0,46.87,46.96,36000.0,35.6044,35.7032,35.6044,35.6728,36000.0
2009-06-08 11:55:00,46.94,46.97,46.9,46.93,10600.0,35.6576,35.6804,35.6272,35.65,10600.0
2009-06-08 12:00:00,46.93,46.93,46.79,46.8,10500.0,35.65,35.65,35.5437,35.5513,10500.0
2009-06-08 12:05:00,46.8,46.82,46.77,46.81,6200.0,35.5513,35.5665,35.5285,35.5589,6200.0
2009-06-08 12:10:00,46.8,46.81,46.72,46.75,9100.0,35.5513,35.5589,35.4905,35.5133,9100.0
2009-06-08 12:15:00,46.75,46.78,46.67,46.74,27300.0,35.5133,35.5361,35.4525,35.5057,27300.0
2009-06-08 12:20:00,46.76,46.76,46.57,46.57,18300.0,35.5209,35.5209,35.3766,35.3766,18300.0
2009-06-08 12:25:00,46.57,46.58,46.53,46.55,9300.0,35.3766,35.3841,35.3462,35.3614,9300.0
2009-06-08 12:30:00,46.54,46.58,46.47,46.48,9700.0,35.3538,35.3841,35.3006,35.3082,9700.0
2009-06-08 12:35:00,46.47,46.64,46.46,46.6,6500.0,35.3006,35.4297,35.293,35.3993,6500.0
2009-06-08 12:40:00,46.58,46.63,46.53,46.53,7100.0,35.3841,35.4221,35.3462,35.3462,7100.0
2009-06-08 12:45:00,46.51,46.51,46.45,46.48,8900.0,35.331,35.331,35.2854,35.3082,8900.0
2009-06-08 12:50:00,46.47,46.49,46.42,46.47,8300.0,35.3006,35.3158,35.2626,35.3006,8300.0
2009-06-08 12:55:00,46.49,46.49,46.4,46.44,6200.0,35.3158,35.3158,35.2474,35.2778,6200.0
2009-06-08 13:00:00,46.46,46.51,46.44,46.5,4700.0,35.293,35.331,35.2778,35.3234,4700.0
2009-06-08 13:05:00,46.47,46.55,46.47,46.53,5300.0,35.3006,35.3614,35.3006,35.3462,5300.0
2009-06-08 13:10:00,46.53,46.53,46.46,46.47,6600.0,35.3462,35.3462,35.293,35.3006,6600.0
2009-06-08 13:15:00,46.47,46.57,46.47,46.55,2700.0,35.3006,35.3766,35.3006,35.3614,2700.0
2009-06-08 13:20:00,46.56,46.67,46.54,46.65,16000.0,35.369,35.4525,35.3538,35.4373,16000.0
2009-06-08 13:25:00,46.65,46.72,46.64,46.7,20600.0,35.4373,35.4905,35.4297,35.4753,20600.0
2009-06-08 13:30:00,46.71,46.81,46.71,46.8,18600.0,35.4829,35.5589,35.4829,35.5513,18600.0
2009-06-08 13:35:00,46.81,46.85,46.8,46.8,7800.0,35.5589,35.5892,35.5513,35.5513,7800.0
2009-06-08 13:40:00,46.8,46.9,46.79,46.9,7300.0,35.5513,35.6272,35.5437,35.6272,7300.0
2009-06-08 13:45:00,46.94,47.03,46.93,47.0,11300.0,35.6576,35.726,35.65,35.7032,11300.0
2009-06-08 13:50:00,47.02,47.02,46.91,46.94,3300.0,35.7184,35.7184,35.6348,35.6576,3300.0
2009-06-08 13:55:00,46.9,46.96,46.88,46.96,3000.0,35.6272,35.6728,35.612,35.6728,3000.0
2009-06-08 14:00:00,46.93,47.0,46.93,46.99,5400.0,35.65,35.7032,35.65,35.6956,5400.0
2009-06-08 14:05:00,47.0,47.03,46.93,46.93,4000.0,35.7032,35.726,35.65,35.65,4000.0
2009-06-08 14:10:00,46.93,46.98,46.93,46.95,6300.0,35.65,35.688,35.65,35.6652,6300.0
2009-06-08 14:15:00,46.95,46.99,46.94,46.95,7500.0,35.6652,35.6956,35.6576,35.6652,7500.0
2009-06-08 14:20:00,46.96,46.99,46.9,46.97,15400.0,35.6728,35.6956,35.6272,35.6804,15400.0
2009-06-08 14:25:00,46.98,47.0,46.9,47.0,14100.0,35.688,35.7032,35.6272,35.7032,14100.0
2009-06-08 14:30:00,47.0,47.09,46.95,46.96,15500.0,35.7032,35.7716,35.6652,35.6728,15500.0
2009-06-08 14:35:00,46.93,47.03,46.93,47.0,8100.0,35.65,35.726,35.65,35.7032,8100.0
2009-06-08 14:40:00,47.0,47.01,46.93,46.93,19100.0,35.7032,35.7108,35.65,35.65,19100.0
2009-06-08 14:45:00,46.91,47.05,46.88,47.05,11400.0,35.6348,35.7412,35.612,35.7412,11400.0
2009-06-08 14:50:00,47.05,47.08,46.97,46.97,7200.0,35.7412,35.764,35.6804,35.6804,7200.0
2009-06-08 14:55:00,46.97,47.07,46.97,47.05,7100.0,35.6804,35.7564,35.6804,35.7412,7100.0
2009-06-08 15:00:00,47.05,47.16,47.04,47.12,17200.0,35.7412,35.8247,35.7336,35.7944,17200.0
2009-06-08 15:05:00,47.12,47.16,47.04,47.14,13000.0,35.7944,35.8247,35.7336,35.8095,13000.0
2009-06-08 15:10:00,47.15,47.2,47.09,47.12,13600.0,35.8171,35.8551,35.7716,35.7944,13600.0
2009-06-08 15:15:00,47.12,47.36,47.09,47.28,52400.0,35.7944,35.9767,35.7716,35.9159,52400.0
2009-06-08 15:20:00,47.3,47.71,47.27,47.56,57000.0,35.9311,36.2425,35.9083,36.1286,57000.0
2009-06-08 15:25:00,47.57,47.69,47.57,47.64,33900.0,36.1362,36.2273,36.1362,36.1894,33900.0
2009-06-08 15:30:00,47.64,47.98,47.64,47.92,66100.0,36.1894,36.4476,36.1894,36.4021,66100.0
2009-06-08 15:35:00,47.9,48.0,47.74,47.79,49800.0,36.3869,36.4628,36.2653,36.3033,49800.0
2009-06-08 15:40:00,47.8,47.84,47.65,47.65,43600.0,36.3109,36.3413,36.197,36.197,43600.0
2009-06-08 15:45:00,47.62,47.82,47.62,47.65,31900.0,36.1742,36.3261,36.1742,36.197,31900.0
2009-06-08 15:50:00,47.66,47.76,47.57,47.57,27800.0,36.2046,36.2805,36.1362,36.1362,27800.0
2009-06-08 15:55:00,47.57,47.74,47.53,47.53,61300.0,36.1362,36.2653,36.1058,36.1058,61300.0
2009-06-09 09:30:00,47.24,47.67,47.23,47.67,31000.0,35.8855,36.2122,35.8779,36.2122,31000.0
2009-06-09 09:35:00,47.71,48.0,47.67,47.81,33500.0,36.2425,36.4628,36.2122,36.3185,33500.0
2009-06-09 09:40:00,47.77,47.98,47.67,47.83,14700.0,36.2881,36.4476,36.2122,36.3337,14700.0
2009-06-09 09:45:00,47.83,48.0,47.82,47.99,14300.0,36.3337,36.4628,36.3261,36.4552,14300.0
2009-06-09 09:50:00,48.0,48.0,47.68,47.7,21500.0,36.4628,36.4628,36.2198,36.2349,21500.0
2009-06-09 09:55:00,47.69,47.75,47.43,47.45,24700.0,36.2273,36.2729,36.0298,36.045,24700.0
2009-06-09 10:00:00,47.43,47.66,47.3,47.36,18900.0,36.0298,36.2046,35.9311,35.9767,18900.0
2009-06-09 10:05:00,47.32,47.47,47.22,47.32,19900.0,35.9463,36.0602,35.8703,35.9463,19900.0
2009-06-09 10:10:00,47.32,47.46,47.24,47.28,28900.0,35.9463,36.0526,35.8855,35.9159,28900.0
2009-06-09 10:15:00,47.29,47.38,47.2,47.27,25000.0,35.9235,35.9919,35.8551,35.9083,25000.0
2009-06-09 10:20:00,47.26,47.28,47.08,47.22,13600.0,35.9007,35.9159,35.764,35.8703,13600.0
2009-06-09 10:25:00,47.19,47.3,47.15,47.19,10300.0,35.8475,35.9311,35.8171,35.8475,10300.0
2009-06-09 10:30:00,47.19,47.19,47.02,47.1,22700.0,35.8475,35.8475,35.7184,35.7792,22700.0
2009-06-09 10:35:00,47.09,47.15,47.06,47.11,8800.0,35.7716,35.8171,35.7488,35.7868,8800.0
2009-06-09 10:40:00,47.1,47.31,47.1,47.25,8300.0,35.7792,35.9387,35.7792,35.8931,8300.0
2009-06-09 10:45:00,47.26,47.45,47.26,47.39,139200.0,35.9007,36.045,35.9007,35.9995,139200.0
2009-06-09 10:50:00,47.38,47.45,47.37,47.44,27800.0,35.9919,36.045,35.9843,36.0374,27800.0
2009-06-09 10:55:00,47.45,47.55,47.45,47.54,11000.0,36.045,36.121,36.045,36.1134,11000.0
2009-06-09 11:00:00,47.54,47.55,47.47,47.5,8300.0,36.1134,36.121,36.0602,36.083,8300.0
2009-06-09 11:05:00,47.5,47.56,47.42,47.54,8700.0,36.083,36.1286,36.0222,36.1134,8700.0
2009-06-09 11:10:00,47.56,47.56,47.5,47.53,19600.0,36.1286,36.1286,36.083,36.1058,19600.0
2009-06-09 11:15:00,47.52,47.57,47.48,47.51,14000.0,36.0982,36.1362,36.0678,36.0906,14000.0
2009-06-09 11:20:00,47.52,47.58,47.48,47.53,20400.0,36.0982,36.1438,36.0678,36.1058,20400.0
2009-06-09 11:25:00,47.54,47.57,47.41,47.44,22600.0,36.1134,36.1362,36.0146,36.0374,22600.0
2009-06-09 11:30:00,47.46,47.46,47.37,47.37,11100.0,36.0526,36.0526,35.9843,35.9843,11100.0
2009-06-09 11:35:00,47.38,47.38,47.25,47.26,15000.0,35.9919,35.9919,35.8931,35.9007,15000.0
2009-06-09 11:40:00,47.29,47.29,47.23,47.23,13000.0,35.9235,35.9235,35.8779,35.8779,13000.0
2009-06-09 11:45:00,47.24,47.26,47.13,47.14,15400.0,35.8855,35.9007,35.8019,35.8095,15400.0
2009-06-09 11:50:00,47.13,47.18,47.13,47.17,8800.0,35.8019,35.8399,35.8019,35.8323,8800.0
2009-06-09 11:55:00,47.17,47.17,47.09,47.09,20100.0,35.8323,35.8323,35.7716,35.7716,20100.0
2009-06-09 12:00:00,47.09,47.1,47.03,47.09,15500.0,35.7716,35.7792,35.726,35.7716,15500.0
2009-06-09 12:05:00,47.1,47.12,47.07,47.09,34800.0,35.7792,35.7944,35.7564,35.7716,34800.0
2009-06-09 12:10:00,47.08,47.09,46.98,46.98,22600.0,35.764,35.7716,35.688,35.688,22600.0
2009-06-09 12:15:00,47.0,47.01,46.95,46.99,26300.0,35.7032,35.7108,35.6652,35.6956,26300.0
2009-06-09 12:20:00,47.0,47.01,46.95,47.0,30700.0,35.7032,35.7108,35.6652,35.7032,30700.0
2009-06-09 12:25:00,47.0,47.1,47.0,47.1,20800.0,35.7032,35.7792,35.7032,35.7792,20800.0
2009-06-09 12:30:00,47.13,47.17,47.08,47.15,9800.0,35.8019,35.8323,35.764,35.8171,9800.0
2009-06-09 12:35:00,47.14,47.14,47.08,47.11,9600.0,35.8095,35.8095,35.764,35.7868,9600.0
2009-06-09 12:40:00,47.12,47.12,47.05,47.1,12700.0,35.7944,35.7944,35.7412,35.7792,12700.0
2009-06-09 12:45:00,47.12,47.27,47.08,47.22,17600.0,35.7944,35.9083,35.764,35.8703,17600.0
2009-06-09 12:50:00,47.22,47.22,47.15,47.17,9400.0,35.8703,35.8703,35.8171,35.8323,9400.0
2009-06-09 12:55:00,47.17,47.18,47.11,47.13,10100.0,35.8323,35.8399,35.7868,35.8019,10100.0
2009-06-09 13:00:00,47.14,47.34,47.14,47.27,12200.0,35.8095,35.9615,35.8095,35.9083,12200.0
2009-06-09 13:05:00,47.26,47.26,47.1,47.12,16600.0,35.9007,35.9007,35.7792,35.7944,16600.0
2009-06-09 13:10:00,47.12,47.15,46.99,47.15,21600.0,35.7944,35.8171,35.6956,35.8171,21600.0
2009-06-09 13:15:00,47.16,47.18,47.09,47.16,10000.0,35.8247,35.8399,35.7716,35.8247,10000.0
2009-06-09 13:20:00,47.17,47.17,47.08,47.11,11100.0,35.8323,35.8323,35.764,35.7868,11100.0
2009-06-09 13:25:00,47.11,47.23,47.11,47.16,5400.0,35.7868,35.8779,35.7868,35.8247,5400.0
2009-06-09 13:30:00,47.16,47.16,47.04,47.04,13500.0,35.8247,35.8247,35.7336,35.7336,13500.0
2009-06-09 13:35:00,47.05,47.1,46.98,47.1,21100.0,35.7412,35.7792,35.688,35.7792,21100.0
2009-06-09 13:40:00,47.08,47.11,47.02,47.08,17300.0,35.764,35.7868,35.7184,35.764,17300.0
2009-06-09 13:45:00,47.08,47.1,46.95,46.97,20600.0,35.764,35.7792,35.6652,35.6804,20600.0
2009-06-09 13:50:00,46.95,47.04,46.94,47.03,18400.0,35.6652,35.7336,35.6576,35.726,18400.0
2009-06-09 13:55:00,47.03,47.09,46.98,47.09,23400.0,35.726,35.7716,35.688,35.7716,23400.0
2009-06-09 14:00:00,47.09,47.13,47.02,47.1,23200.0,35.7716,35.8019,35.7184,35.7792,23200.0
2009-06-09 14:05:00,47.1,47.17,47.05,47.05,21700.0,35.7792,35.8323,35.7412,35.7412,21700.0
2009-06-09 14:10:00,47.05,47.18,47.05,47.18,12000.0,35.7412,35.8399,35.7412,35.8399,12000.0
2009-06-09 14:15:00,47.19,47.31,47.18,47.3,13400.0,35.8475,35.9387,35.8399,35.9311,13400.0
2009-06-09 14:20:00,47.32,47.32,47.16,47.24,14400.0,35.9463,35.9463,35.8247,35.8855,14400.0
2009-06-09 14:25:00,47.24,47.35,47.22,47.32,14900.0,35.8855,35.9691,35.8703,35.9463,14900.0
2009-06-09 14:30:00,47.34,47.47,47.34,47.41,21000.0,35.9615,36.0602,35.9615,36.0146,21000.0
2009-06-09 14:35:00,47.41,47.42,47.36,47.37,10200.0,36.0146,36.0222,35.9767,35.9843,10200.0
2009-06-09 14:40:00,47.37,47.51,47.31,47.35,20500.0,35.9843,36.0906,35.9387,35.9691,20500.0
2009-06-09 14:45:00,47.35,47.36,47.27,47.32,22300.0,35.9691,35.9767,35.9083,35.9463,22300.0
2009-06-09 14:50:00,47.33,47.36,47.27,47.27,14200.0,35.9539,35.9767,35.9083,35.9083,14200.0
2009-06-09 14:55:00,47.25,47.33,47.22,47.33,22600.0,35.8931,35.9539,35.8703,35.9539,22600.0
2009-06-09 15:00:00,47.34,47.43,47.24,47.24,14800.0,35.9615,36.0298,35.8855,35.8855,14800.0
2009-06-09 15:05:00,47.24,47.35,47.24,47.25,25600.0,35.8855,35.9691,35.8855,35.8931,25600.0
2009-06-09 15:10:00,47.25,47.25,47.15,47.21,18500.0,35.8931,35.8931,35.8171,35.8627,18500.0
2009-06-09 15:15:00,47.18,47.3,47.13,47.2,32700.0,35.8399,35.9311,35.8019,35.8551,32700.0
2009-06-09 15:20:00,47.22,47.28,47.16,47.24,31200.0,35.8703,35.9159,35.8247,35.8855,31200.0
2009-06-09 15:25:00,47.24,47.29,47.2,47.24,22700.0,35.8855,35.9235,35.8551,35.8855,22700.0
2009-06-09 15:30:00,47.24,47.29,47.13,47.26,58600.0,35.8855,35.9235,35.8019,35.9007,58600.0
2009-06-09 15:35:00,47.27,47.4,47.24,47.34,19800.0,35.9083,36.0071,35.8855,35.9615,19800.0
2009-06-09 15:40:00,47.33,47.39,47.27,47.37,23400.0,35.9539,35.9995,35.9083,35.9843,23400.0
2009-06-09 15:45:00,47.36,47.37,47.17,47.25,24100.0,35.9767,35.9843,35.8323,35.8931,24100.0
2009-06-09 15:50:00,47.25,47.36,47.23,47.3,32300.0,35.8931,35.9767,35.8779,35.9311,32300.0
2009-06-09 15:55:00,47.3,47.39,47.26,47.28,47000.0,35.9311,35.9995,35.9007,35.9159,47000.0
2009-06-10 09:30:00,47.68,48.15,47.68,48.03,34900.0,36.2198,36.5768,36.2198,36.4856,34900.0
2009-06-10 09:35:00,47.93,48.0,47.81,47.91,14500.0,36.4097,36.4628,36.3185,36.3945,14500.0
2009-06-10 09:40:00,47.89,47.92,47.64,47.64,7900.0,36.3793,36.4021,36.1894,36.1894,7900.0
2009-06-10 09:45:00,47.61,47.64,47.3,47.33,15400.0,36.1666,36.1894,35.9311,35.9539,15400.0
2009-06-10 09:50:00,47.34,47.42,47.32,47.33,12900.0,35.9615,36.0222,35.9463,35.9539,12900.0
2009-06-10 09:55:00,47.33,47.54,47.33,47.54,9900.0,35.9539,36.1134,35.9539,36.1134,9900.0
2009-06-10 10:00:00,47.54,47.55,47.15,47.15,10400.0,36.1134,36.121,35.8171,35.8171,10400.0
2009-06-10 10:05:00,47.14,47.14,47.0,47.04,33000.0,35.8095,35.8095,35.7032,35.7336,33000.0
2009-06-10 10:10:00,47.05,47.11,46.74,46.74,38700.0,35.7412,35.7868,35.5057,35.5057,38700.0
2009-06-10 10:15:00,46.76,46.84,46.67,46.76,26700.0,35.5209,35.5817,35.4525,35.5209,26700.0
2009-06-10 10:20:00,46.76,46.8,46.61,46.64,66600.0,35.5209,35.5513,35.4069,35.4297,66600.0
2009-06-10 10:25:00,46.64,46.68,46.53,46.63,57600.0,35.4297,35.4601,35.3462,35.4221,57600.0
2009-06-10 10:30:00,46.65,46.68,46.54,46.6,29700.0,35.4373,35.4601,35.3538,35.3993,29700.0
2009-06-10 10:35:00,46.59,46.61,46.42,46.45,19900.0,35.3917,35.4069,35.2626,35.2854,19900.0
2009-06-10 10:40:00,46.44,46.46,46.37,46.41,20200.0,35.2778,35.293,35.2246,35.255,20200.0
2009-06-10 10:45:00,46.4,46.4,46.13,46.21,33800.0,35.2474,35.2474,35.0423,35.1031,33800.0
2009-06-10 10:50:00,46.19,46.34,46.17,46.3,19500.0,35.0879,35.2018,35.0727,35.1714,19500.0
2009-06-10 10:55:00,46.29,46.37,46.29,46.31,8200.0,35.1639,35.2246,35.1639,35.179,8200.0
2009-06-10 11:00:00,46.32,46.4,46.25,46.4,14200.0,35.1866,35.2474,35.1335,35.2474,14200.0
2009-06-10 11:05:00,46.38,46.46,46.38,46.42,9800.0,35.2322,35.293,35.2322,35.2626,9800.0
2009-06-10 11:10:00,46.41,46.49,46.38,46.38,10400.0,35.255,35.3158,35.2322,35.2322,10400.0
2009-06-10 11:15:00,46.37,46.47,46.34,46.46,19900.0,35.2246,35.3006,35.2018,35.293,19900.0
2009-06-10 11:20:00,46.46,46.47,46.35,46.35,26500.0,35.293,35.3006,35.2094,35.2094,26500.0
2009-06-10 11:25:00,46.36,46.36,46.27,46.31,16600.0,35.217,35.217,35.1487,35.179,16600.0
2009-06-10 11:30:00,46.32,46.32,46.19,46.2,39400.0,35.1866,35.1866,35.0879,35.0955,39400.0
2009-06-10 11:35:00,46.21,46.25,46.19,46.23,14000.0,35.1031,35.1335,35.0879,35.1183,14000.0
2009-06-10 11:40:00,46.25,46.3,46.24,46.25,8700.0,35.1335,35.1714,35.1259,35.1335,8700.0
2009-06-10 11:45:00,46.27,46.36,46.25,46.35,28300.0,35.1487,35.217,35.1335,35.2094,28300.0
2009-06-10 11:50:00,46.37,46.51,46.37,46.5,28400.0,35.2246,35.331,35.2246,35.3234,28400.0
2009-06-10 11:55:00,46.51,46.53,46.49,46.51,11700.0,35.331,35.3462,35.3158,35.331,11700.0
2009-06-10 12:00:00,46.52,46.61,46.52,46.56,6800.0,35.3386,35.4069,35.3386,35.369,6800.0
2009-06-10 12:05:00,46.57,46.61,46.56,46.59,5600.0,35.3766,35.4069,35.369,35.3917,5600.0
2009-06-10 12:10:00,46.58,46.74,46.58,46.72,12700.0,35.3841,35.5057,35.3841,35.4905,12700.0
2009-06-10 12:15:00,46.73,46.81,46.73,46.8,9500.0,35.4981,35.5589,35.4981,35.5513,9500.0
2009-06-10 12:20:00,46.81,46.83,46.74,46.78,14100.0,35.5589,35.5741,35.5057,35.5361,14100.0
2009-06-10 12:25:00,46.79,46.9,46.79,46.86,13900.0,35.5437,35.6272,35.5437,35.5968,13900.0
2009-06-10 12:30:00,46.85,46.85,46.73,46.78,18200.0,35.5892,35.5892,35.4981,35.5361,18200.0
2009-06-10 12:35:00,46.78,46.89,46.78,46.88,5500.0,35.5361,35.6196,35.5361,35.612,5500.0
2009-06-10 12:40:00,46.88,46.88,46.83,46.84,6200.0,35.612,35.612,35.5741,35.5817,6200.0
2009-06-10 12:45:00,46.83,46.83,46.78,46.78,9400.0,35.5741,35.5741,35.5361,35.5361,9400.0
2009-06-10 12:50:00,46.78,46.89,46.78,46.89,6800.0,35.5361,35.6196,35.5361,35.6196,6800.0
2009-06-10 12:55:00,46.88,46.91,46.81,46.83,8800.0,35.612,35.6348,35.5589,35.5741,8800.0
2009-06-10 13:00:00,46.8,46.82,46.65,46.65,24000.0,35.5513,35.5665,35.4373,35.4373,24000.0
2009-06-10 13:05:00,46.63,46.66,46.4,46.45,93900.0,35.4221,35.4449,35.2474,35.2854,93900.0
2009-06-10 13:10:00,46.46,46.5,46.38,46.38,32200.0,35.293,35.3234,35.2322,35.2322,32200.0
2009-06-10 13:15:00,46.37,46.4,46.32,46.34,9800.0,35.2246,35.2474,35.1866,35.2018,9800.0
2009-06-10 13:20:00,46.33,46.36,46.27,46.35,13400.0,35.1942,35.217,35.1487,35.2094,13400.0
2009-06-10 13:25:00,46.32,46.33,46.27,46.3,15200.0,35.1866,35.1942,35.1487,35.1714,15200.0
2009-06-10 13:30:00,46.29,46.37,46.28,46.36,13800.0,35.1639,35.2246,35.1563,35.217,13800.0
2009-06-10 13:35:00,46.35,46.36,46.33,46.35,19500.0,35.2094,35.217,35.1942,35.2094,19500.0
2009-06-10 13:40:00,46.34,46.4,46.34,46.37,32200.0,35.2018,35.2474,35.2018,35.2246,32200.0
2009-06-10 13:45:00,46.37,46.38,46.33,46.34,15600.0,35.2246,35.2322,35.1942,35.2018,15600.0
2009-06-10 13:50:00,46.34,46.44,46.33,46.36,20000.0,35.2018,35.2778,35.1942,35.217,20000.0
2009-06-10 13:55:00,46.36,46.47,46.36,46.47,16500.0,35.217,35.3006,35.217,35.3006,16500.0
2009-06-10 14:00:00,46.47,46.48,46.36,46.47,31300.0,35.3006,35.3082,35.217,35.3006,31300.0
2009-06-10 14:05:00,46.48,46.51,46.37,46.5,38700.0,35.3082,35.331,35.2246,35.3234,38700.0
2009-06-10 14:10:00,46.53,46.68,46.52,46.62,26900.0,35.3462,35.4601,35.3386,35.4145,26900.0
2009-06-10 14:15:00,46.62,46.62,46.52,46.6,16200.0,35.4145,35.4145,35.3386,35.3993,16200.0
2009-06-10 14:20:00,46.61,46.66,46.58,46.58,8000.0,35.4069,35.4449,35.3841,35.3841,8000.0
2009-06-10 14:25:00,46.58,46.68,46.55,46.6,9500.0,35.3841,35.4601,35.3614,35.3993,9500.0
2009-06-10 14:30:00,46.57,46.61,46.5,46.57,16200.0,35.3766,35.4069,35.3234,35.3766,16200.0
2009-06-10 14:35:00,46.59,46.77,46.59,46.69,13000.0,35.3917,35.5285,35.3917,35.4677,13000.0
2009-06-10 14:40:00,46.67,46.67,46.58,46.58,8600.0,35.4525,35.4525,35.3841,35.3841,8600.0
2009-06-10 14:45:00,46.6,46.71,46.6,46.71,8100.0,35.3993,35.4829,35.3993,35.4829,8100.0
2009-06-10 14:50:00,46.72,46.83,46.61,46.78,13200.0,35.4905,35.5741,35.4069,35.5361,13200.0
2009-06-10 14:55:00,46.79,46.8,46.7,46.7,8100.0,35.5437,35.5513,35.4753,35.4753,8100.0
2009-06-10 15:00:00,46.72,46.75,46.66,46.73,7400.0,35.4905,35.5133,35.4449,35.4981,7400.0
2009-06-10 15:05:00,46.73,46.74,46.57,46.6,13900.0,35.4981,35.5057,35.3766,35.3993,13900.0
2009-06-10 15:10:00,46.6,46.7,46.58,46.65,24400.0,35.3993,35.4753,35.3841,35.4373,24400.0
2009-06-10 15:15:00,46.67,46.73,46.59,46.66,36900.0,35.4525,35.4981,35.3917,35.4449,36900.0
2009-06-10 15:20:00,46.67,46.77,46.61,46.71,19600.0,35.4525,35.5285,35.4069,35.4829,19600.0
2009-06-10 15:25:00,46.72,46.79,46.6,46.65,38500.0,35.4905,35.5437,35.3993,35.4373,38500.0
2009-06-10 15:30:00,46.65,46.9,46.64,46.83,35000.0,35.4373,35.6272,35.4297,35.5741,35000.0
2009-06-10 15:35:00,46.8,46.97,46.8,46.87,23200.0,35.5513,35.6804,35.5513,35.6044,23200.0
2009-06-10 15:40:00,46.87,46.96,46.78,46.96,30500.0,35.6044,35.6728,35.5361,35.6728,30500.0
2009-06-10 15:45:00,46.97,47.06,46.87,46.95,33900.0,35.6804,35.7488,35.6044,35.6652,33900.0
2009-06-10 15:50:00,46.96,47.04,46.82,46.99,27600.0,35.6728,35.7336,35.5665,35.6956,27600.0
2009-06-10 15:55:00,46.98,47.02,46.91,47.01,76600.0,35.688,35.7184,35.6348,35.7108,76600.0
2009-06-11 09:30:00,47.04,47.1,46.52,46.95,20300.0,35.7336,35.7792,35.3386,35.6652,20300.0
2009-06-11 09:35:00,46.91,46.94,46.56,46.62,56900.0,35.6348,35.6576,35.369,35.4145,56900.0
2009-06-11 09:40:00,46.63,46.82,46.57,46.75,22100.0,35.4221,35.5665,35.3766,35.5133,22100.0
2009-06-11 09:45:00,46.73,46.89,46.72,46.73,50400.0,35.4981,35.6196,35.4905,35.4981,50400.0
2009-06-11 09:50:00,46.75,46.79,46.74,46.76,18700.0,35.5133,35.5437,35.5057,35.5209,18700.0
2009-06-11 09:55:00,46.76,46.76,46.61,46.61,42600.0,35.5209,35.5209,35.4069,35.4069,42600.0
2009-06-11 10:00:00,46.62,46.76,46.57,46.6,46400.0,35.4145,35.5209,35.3766,35.3993,46400.0
2009-06-11 10:05:00,46.6,46.67,46.51,46.59,43600.0,35.3993,35.4525,35.331,35.3917,43600.0
2009-06-11 10:10:00,46.57,46.84,46.52,46.84,41500.0,35.3766,35.5817,35.3386,35.5817,41500.0
2009-06-11 10:15:00,46.83,47.04,46.8,46.91,37300.0,35.5741,35.7336,35.5513,35.6348,37300.0
2009-06-11 10:20:00,46.89,47.0,46.77,46.85,34900.0,35.6196,35.7032,35.5285,35.5892,34900.0
2009-06-11 10:25:00,46.85,46.86,46.63,46.65,24500.0,35.5892,35.5968,35.4221,35.4373,24500.0
2009-06-11 10:30:00,46.63,46.68,46.48,46.51,28100.0,35.4221,35.4601,35.3082,35.331,28100.0
2009-06-11 10:35:00,46.51,46.51,46.33,46.4,21800.0,35.331,35.331,35.1942,35.2474,21800.0
2009-06-11 10:40:00,46.4,46.4,46.22,46.26,28500.0,35.2474,35.2474,35.1107,35.1411,28500.0
2009-06-11 10:45:00,46.24,46.32,46.16,46.32,19100.0,35.1259,35.1866,35.0651,35.1866,19100.0
2009-06-11 10:50:00,46.31,46.34,46.24,46.3,10900.0,35.179,35.2018,35.1259,35.1714,10900.0
2009-06-11 10:55:00,46.31,46.31,46.2,46.21,14700.0,35.179,35.179,35.0955,35.1031,14700.0
2009-06-11 11:00:00,46.22,46.22,46.1,46.14,27200.0,35.1107,35.1107,35.0195,35.0499,27200.0
2009-06-11 11:05:00,46.16,46.17,46.08,46.1,15100.0,35.0651,35.0727,35.0043,35.0195,15100.0
2009-06-11 11:10:00,46.09,46.15,46.08,46.14,15200.0,35.0119,35.0575,35.0043,35.0499,15200.0
2009-06-11 11:15:00,46.17,46.29,46.14,46.28,20400.0,35.0727,35.1639,35.0499,35.1563,20400.0
2009-06-11 11:20:00,46.27,46.36,46.27,46.35,10600.0,35.1487,35.217,35.1487,35.2094,10600.0
2009-06-11 11:25:00,46.34,46.51,46.32,46.51,16200.0,35.2018,35.331,35.1866,35.331,16200.0
2009-06-11 11:30:00,46.51,46.53,46.4,46.41,20600.0,35.331,35.3462,35.2474,35.255,20600.0
2009-06-11 11:35:00,46.41,46.44,46.38,46.4,8300.0,35.255,35.2778,35.2322,35.2474,8300.0
2009-06-11 11:40:00,46.39,46.45,46.38,46.4,13300.0,35.2398,35.2854,35.2322,35.2474,13300.0
2009-06-11 11:45:00,46.39,46.45,46.39,46.41,6900.0,35.2398,35.2854,35.2398,35.255,6900.0
2009-06-11 11:50:00,46.41,46.41,46.36,46.4,10900.0,35.255,35.255,35.217,35.2474,10900.0
2009-06-11 11:55:00,46.4,46.44,46.37,46.38,8600.0,35.2474,35.2778,35.2246,35.2322,8600.0
2009-06-11 12:00:00,46.38,46.38,46.25,46.37,14100.0,35.2322,35.2322,35.1335,35.2246,14100.0
2009-06-11 12:05:00,46.35,46.37,46.24,46.26,10800.0,35.2094,35.2246,35.1259,35.1411,10800.0
2009-06-11 12:10:00,46.26,46.29,46.16,46.22,11200.0,35.1411,35.1639,35.0651,35.1107,11200.0
2009-06-11 12:15:00,46.21,46.24,46.19,46.24,10100.0,35.1031,35.1259,35.0879,35.1259,10100.0
2009-06-11 12:20:00,46.25,46.31,46.23,46.26,11300.0,35.1335,35.179,35.1183,35.1411,11300.0
2009-06-11 12:25:00,46.3,46.3,46.21,46.27,16200.0,35.1714,35.1714,35.1031,35.1487,16200.0
2009-06-11 12:30:00,46.23,46.39,46.23,46.39,9300.0,35.1183,35.2398,35.1183,35.2398,9300.0
2009-06-11 12:35:00,46.37,46.39,46.34,46.35,9600.0,35.2246,35.2398,35.2018,35.2094,9600.0
2009-06-11 12:40:00,46.35,46.39,46.33,46.39,20000.0,35.2094,35.2398,35.1942,35.2398,20000.0
2009-06-11 12:45:00,46.36,46.39,46.32,46.33,20300.0,35.217,35.2398,35.1866,35.1942,20300.0
2009-06-11 12:50:00,46.32,46.35,46.23,46.34,16100.0,35.1866,35.2094,35.1183,35.2018,16100.0
2009-06-11 12:55:00,46.35,46.44,46.35,46.44,12600.0,35.2094,35.2778,35.2094,35.2778,12600.0
2009-06-11 13:00:00,46.41,46.63,46.41,46.55,14000.0,35.255,35.4221,35.255,35.3614,14000.0
2009-06-11 13:05:00,46.53,46.57,46.48,46.48,7900.0,35.3462,35.3766,35.3082,35.3082,7900.0
2009-06-11 13:10:00,46.51,46.63,46.48,46.54,13000.0,35.331,35.4221,35.3082,35.3538,13000.0
2009-06-11 13:15:00,46.55,46.58,46.54,46.58,10400.0,35.3614,35.3841,35.3538,35.3841,10400.0
2009-06-11 13:20:00,46.58,46.76,46.54,46.74,29800.0,35.3841,35.5209,35.3538,35.5057,29800.0
2009-06-11 13:25:00,46.75,46.88,46.72,46.87,13600.0,35.5133,35.612,35.4905,35.6044,13600.0
2009-06-11 13:30:00,46.87,46.95,46.86,46.92,13700.0,35.6044,35.6652,35.5968,35.6424,13700.0
2009-06-11 13:35:00,46.89,46.91,46.85,46.86,6600.0,35.6196,35.6348,35.5892,35.5968,6600.0
2009-06-11 13:40:00,46.87,46.87,46.75,46.8,16000.0,35.6044,35.6044,35.5133,35.5513,16000.0
2009-06-11 13:45:00,46.79,46.8,46.73,46.76,11100.0,35.5437,35.5513,35.4981,35.5209,11100.0
2009-06-11 13:50:00,46.74,46.75,46.69,46.69,5900.0,35.5057,35.5133,35.4677,35.4677,5900.0
2009-06-11 13:55:00,46.69,46.69,46.58,46.6,29600.0,35.4677,35.4677,35.3841,35.3993,29600.0
2009-06-11 14:00:00,46.6,46.63,46.49,46.5,20100.0,35.3993,35.4221,35.3158,35.3234,20100.0
2009-06-11 14:05:00,46.51,46.53,46.48,46.5,21700.0,35.331,35.3462,35.3082,35.3234,21700.0
2009-06-11 14:10:00,46.48,46.55,46.47,46.55,8800.0,35.3082,35.3614,35.3006,35.3614,8800.0
2009-06-11 14:15:00,46.55,46.63,46.52,46.6,11000.0,35.3614,35.4221,35.3386,35.3993,11000.0
2009-06-11 14:20:00,46.6,46.64,46.53,46.53,16000.0,35.3993,35.4297,35.3462,35.3462,16000.0
2009-06-11 14:25:00,46.52,46.55,46.49,46.52,10000.0,35.3386,35.3614,35.3158,35.3386,10000.0
2009-06-11 14:30:00,46.51,46.55,46.5,46.52,20700.0,35.331,35.3614,35.3234,35.3386,20700.0
2009-06-11 14:35:00,46.52,46.53,46.36,46.41,25700.0,35.3386,35.3462,35.217,35.255,25700.0
2009-06-11 14:40:00,46.39,46.39,46.32,46.36,22200.0,35.2398,35.2398,35.1866,35.217,22200.0
2009-06-11 14:45:00,46.36,46.41,46.34,46.36,29000.0,35.217,35.255,35.2018,35.217,29000.0
2009-06-11 14:50:00,46.34,46.39,46.32,46.34,37100.0,35.2018,35.2398,35.1866,35.2018,37100.0
2009-06-11 14:55:00,46.34,46.35,46.28,46.3,83500.0,35.2018,35.2094,35.1563,35.1714,83500.0
2009-06-11 15:00:00,46.32,46.44,46.3,46.41,16200.0,35.1866,35.2778,35.1714,35.255,16200.0
2009-06-11 15:05:00,46.42,46.6,46.42,46.51,17600.0,35.2626,35.3993,35.2626,35.331,17600.0
2009-06-11 15:10:00,46.5,46.5,46.41,46.49,8900.0,35.3234,35.3234,35.255,35.3158,8900.0
2009-06-11 15:15:00,46.48,46.59,46.45,46.46,17300.0,35.3082,35.3917,35.2854,35.293,17300.0
2009-06-11 15:20:00,46.46,46.53,46.41,46.52,12000.0,35.293,35.3462,35.255,35.3386,12000.0
2009-06-11 15:25:00,46.52,46.54,46.42,46.43,11300.0,35.3386,35.3538,35.2626,35.2702,11300.0
2009-06-11 15:30:00,46.42,46.42,46.18,46.31,51900.0,35.2626,35.2626,35.0803,35.179,51900.0
2009-06-11 15:35:00,46.29,46.48,46.25,46.4,35700.0,35.1639,35.3082,35.1335,35.2474,35700.0
2009-06-11 15:40:00,46.42,46.5,46.37,46.46,42100.0,35.2626,35.3234,35.2246,35.293,42100.0
2009-06-11 15:45:00,46.45,46.52,46.4,46.46,48700.0,35.2854,35.3386,35.2474,35.293,48700.0
2009-06-11 15:50:00,46.46,46.5,46.32,46.35,34400.0,35.293,35.3234,35.1866,35.2094,34400.0
2009-06-11 15:55:00,46.35,46.37,46.15,46.15,53600.0,35.2094,35.2246,35.0575,35.0575,53600.0
2009-06-12 09:30:00,45.92,46.04,45.9,45.99,20200.0,34.8828,34.9739,34.8676,34.936,20200.0
2009-06-12 09:35:00,46.0,46.0,45.6,45.9,15900.0,34.9436,34.9436,34.6397,34.8676,15900.0
2009-06-12 09:40:00,45.86,46.0,45.78,45.83,12600.0,34.8372,34.9436,34.7764,34.8144,12600.0
2009-06-12 09:45:00,45.77,45.9,45.73,45.73,11700.0,34.7688,34.8676,34.7385,34.7385,11700.0
2009-06-12 09:50:00,45.76,45.93,45.76,45.83,10700.0,34.7612,34.8904,34.7612,34.8144,10700.0
2009-06-12 09:55:00,45.81,45.82,45.6,45.73,12900.0,34.7992,34.8068,34.6397,34.7385,12900.0
2009-06-12 10:00:00,45.7,45.7,45.38,45.44,28600.0,34.7157,34.7157,34.4726,34.5182,28600.0
2009-06-12 10:05:00,45.41,45.43,45.31,45.42,15800.0,34.4954,34.5106,34.4194,34.503,15800.0
2009-06-12 10:10:00,45.42,45.56,45.38,45.52,34700.0,34.503,34.6093,34.4726,34.5789,34700.0
2009-06-12 10:15:00,45.53,45.73,45.49,45.6,20000.0,34.5865,34.7385,34.5561,34.6397,20000.0
2009-06-12 10:20:00,45.61,45.72,45.6,45.68,24100.0,34.6473,34.7309,34.6397,34.7005,24100.0
2009-06-12 10:25:00,45.68,45.75,45.65,45.7,16400.0,34.7005,34.7536,34.6777,34.7157,16400.0
2009-06-12 10:30:00,45.7,45.74,45.63,45.7,15800.0,34.7157,34.746,34.6625,34.7157,15800.0
2009-06-12 10:35:00,45.68,45.84,45.68,45.82,7500.0,34.7005,34.822,34.7005,34.8068,7500.0
2009-06-12 10:40:00,45.82,45.95,45.81,45.95,5900.0,34.8068,34.9056,34.7992,34.9056,5900.0
2009-06-12 10:45:00,45.94,45.95,45.75,45.77,16300.0,34.898,34.9056,34.7536,34.7688,16300.0
2009-06-12 10:50:00,45.77,45.9,45.77,45.89,7300.0,34.7688,34.8676,34.7688,34.86,7300.0
2009-06-12 10:55:00,45.89,45.93,45.82,45.92,7100.0,34.86,34.8904,34.8068,34.8828,7100.0
2009-06-12 11:00:00,45.95,46.08,45.92,46.01,20700.0,34.9056,35.0043,34.8828,34.9512,20700.0
2009-06-12 11:05:00,45.98,46.0,45.86,45.87,23400.0,34.9284,34.9436,34.8372,34.8448,23400.0
2009-06-12 11:10:00,45.86,45.91,45.86,45.89,6500.0,34.8372,34.8752,34.8372,34.86,6500.0
2009-06-12 11:15:00,45.88,45.89,45.73,45.73,16800.0,34.8524,34.86,34.7385,34.7385,16800.0
2009-06-12 11:20:00,45.73,45.8,45.7,45.8,7100.0,34.7385,34.7916,34.7157,34.7916,7100.0
2009-06-12 11:25:00,45.79,45.87,45.73,45.86,25100.0,34.784,34.8448,34.7385,34.8372,25100.0
2009-06-12 11:30:00,45.87,46.03,45.86,46.02,11300.0,34.8448,34.9663,34.8372,34.9587,11300.0
2009-06-12 11:35:00,46.02,46.04,45.95,45.97,4500.0,34.9587,34.9739,34.9056,34.9208,4500.0
2009-06-12 11:40:00,45.98,46.03,45.88,45.88,3600.0,34.9284,34.9663,34.8524,34.8524,3600.0
2009-06-12 11:45:00,45.89,45.94,45.84,45.91,5800.0,34.86,34.898,34.822,34.8752,5800.0
2009-06-12 11:50:00,45.94,45.99,45.82,45.82,11800.0,34.898,34.936,34.8068,34.8068,11800.0
2009-06-12 11:55:00,45.82,45.88,45.76,45.76,7000.0,34.8068,34.8524,34.7612,34.7612,7000.0
2009-06-12 12:00:00,45.74,45.77,45.74,45.76,1800.0,34.746,34.7688,34.746,34.7612,1800.0
2009-06-12 12:05:00,45.74,45.78,45.71,45.74,5800.0,34.746,34.7764,34.7233,34.746,5800.0
2009-06-12 12:10:00,45.76,45.8,45.74,45.76,1900.0,34.7612,34.7916,34.746,34.7612,1900.0
2009-06-12 12:15:00,45.76,45.77,45.7,45.74,2500.0,34.7612,34.7688,34.7157,34.746,2500.0
2009-06-12 12:20:00,45.74,45.74,45.66,45.7,3600.0,34.746,34.746,34.6853,34.7157,3600.0
2009-06-12 12:25:00,45.75,45.76,45.72,45.74,2100.0,34.7536,34.7612,34.7309,34.746,2100.0
2009-06-12 12:30:00,45.74,45.78,45.63,45.71,5000.0,34.746,34.7764,34.6625,34.7233,5000.0
2009-06-12 12:35:00,45.71,45.74,45.64,45.66,7700.0,34.7233,34.746,34.6701,34.6853,7700.0
2009-06-12 12:40:00,45.68,45.71,45.68,45.69,1300.0,34.7005,34.7233,34.7005,34.7081,1300.0
2009-06-12 12:45:00,45.69,45.72,45.68,45.72,4800.0,34.7081,34.7309,34.7005,34.7309,4800.0
2009-06-12 12:50:00,45.7,45.7,45.63,45.63,3900.0,34.7157,34.7157,34.6625,34.6625,3900.0
2009-06-12 12:55:00,45.66,45.79,45.64,45.79,11700.0,34.6853,34.784,34.6701,34.784,11700.0
2009-06-12 13:00:00,45.79,45.85,45.75,45.75,9500.0,34.784,34.8296,34.7536,34.7536,9500.0
2009-06-12 13:05:00,45.75,45.76,45.61,45.64,18000.0,34.7536,34.7612,34.6473,34.6701,18000.0
2009-06-12 13:10:00,45.66,45.7,45.66,45.7,4300.0,34.6853,34.7157,34.6853,34.7157,4300.0
2009-06-12 13:15:00,45.7,45.72,45.65,45.7,14900.0,34.7157,34.7309,34.6777,34.7157,14900.0
2009-06-12 13:20:00,45.68,45.73,45.66,45.68,6700.0,34.7005,34.7385,34.6853,34.7005,6700.0
2009-06-12 13:25:00,45.69,45.7,45.65,45.67,4800.0,34.7081,34.7157,34.6777,34.6929,4800.0
2009-06-12 13:30:00,45.68,45.71,45.65,45.71,5400.0,34.7005,34.7233,34.6777,34.7233,5400.0
2009-06-12 13:35:00,45.7,45.8,45.7,45.8,4400.0,34.7157,34.7916,34.7157,34.7916,4400.0
2009-06-12 13:40:00,45.8,45.8,45.73,45.76,9100.0,34.7916,34.7916,34.7385,34.7612,9100.0
2009-06-12 13:45:00,45.77,45.86,45.76,45.84,8100.0,34.7688,34.8372,34.7612,34.822,8100.0
2009-06-12 13:50:00,45.85,45.93,45.85,45.91,11500.0,34.8296,34.8904,34.8296,34.8752,11500.0
2009-06-12 13:55:00,45.89,45.9,45.83,45.86,5700.0,34.86,34.8676,34.8144,34.8372,5700.0
2009-06-12 14:00:00,45.86,45.88,45.78,45.8,6200.0,34.8372,34.8524,34.7764,34.7916,6200.0
2009-06-12 14:05:00,45.8,45.84,45.78,45.82,6600.0,34.7916,34.822,34.7764,34.8068,6600.0
2009-06-12 14:10:00,45.81,45.89,45.78,45.8,14400.0,34.7992,34.86,34.7764,34.7916,14400.0
2009-06-12 14:15:00,45.8,45.81,45.76,45.79,4300.0,34.7916,34.7992,34.7612,34.784,4300.0
2009-06-12 14:20:00,45.8,45.83,45.79,45.79,9600.0,34.7916,34.8144,34.784,34.784,9600.0
2009-06-12 14:25:00,45.77,45.8,45.73,45.78,9200.0,34.7688,34.7916,34.7385,34.7764,9200.0
2009-06-12 14:30:00,45.78,45.85,45.78,45.84,5600.0,34.7764,34.8296,34.7764,34.822,5600.0
2009-06-12 14:35:00,45.84,45.84,45.78,45.8,5900.0,34.822,34.822,34.7764,34.7916,5900.0
2009-06-12 14:40:00,45.8,46.09,45.79,46.01,12300.0,34.7916,35.0119,34.784,34.9512,12300.0
2009-06-12 14:45:00,46.02,46.06,45.98,45.99,9600.0,34.9587,34.9891,34.9284,34.936,9600.0
2009-06-12 14:50:00,45.98,46.05,45.97,46.03,8000.0,34.9284,34.9815,34.9208,34.9663,8000.0
2009-06-12 14:55:00,46.02,46.08,46.0,46.04,6700.0,34.9587,35.0043,34.9436,34.9739,6700.0
2009-06-12 15:00:00,46.05,46.16,46.05,46.16,12600.0,34.9815,35.0651,34.9815,35.0651,12600.0
2009-06-12 15:05:00,46.13,46.18,46.12,46.12,7400.0,35.0423,35.0803,35.0347,35.0347,7400.0
2009-06-12 15:10:00,46.11,46.2,46.1,46.12,6500.0,35.0271,35.0955,35.0195,35.0347,6500.0
2009-06-12 15:15:00,46.12,46.18,46.1,46.16,6200.0,35.0347,35.0803,35.0195,35.0651,6200.0
2009-06-12 15:20:00,46.17,46.19,46.12,46.14,7000.0,35.0727,35.0879,35.0347,35.0499,7000.0
2009-06-12 15:25:00,46.14,46.19,46.1,46.16,10400.0,35.0499,35.0879,35.0195,35.0651,10400.0
2009-06-12 15:30:00,46.17,46.2,46.14,46.16,13100.0,35.0727,35.0955,35.0499,35.0651,13100.0
2009-06-12 15:35:00,46.14,46.14,45.95,45.96,21900.0,35.0499,35.0499,34.9056,34.9132,21900.0
2009-06-12 15:40:00,45.97,46.03,45.94,45.94,22100.0,34.9208,34.9663,34.898,34.898,22100.0
2009-06-12 15:45:00,45.94,45.95,45.89,45.89,25400.0,34.898,34.9056,34.86,34.86,25400.0
2009-06-12 15:50:00,45.9,46.13,45.9,46.02,21700.0,34.8676,35.0423,34.8676,34.9587,21700.0
2009-06-12 15:55:00,46.02,46.15,46.02,46.15,62300.0,34.9587,35.0575,34.9587,35.0575,62300.0
2009-06-15 09:30:00,45.45,45.47,45.23,45.23,16800.0,34.5258,34.5409,34.3586,34.3586,16800.0
2009-06-15 09:35:00,45.25,45.25,44.91,44.98,22200.0,34.3738,34.3738,34.1155,34.1687,22200.0
2009-06-15 09:40:00,44.94,44.98,44.71,44.71,35300.0,34.1383,34.1687,33.9636,33.9636,35300.0
2009-06-15 09:45:00,44.72,44.72,44.38,44.4,35000.0,33.9712,33.9712,33.7129,33.7281,35000.0
2009-06-15 09:50:00,44.37,44.56,44.37,44.55,18000.0,33.7053,33.8497,33.7053,33.8421,18000.0
2009-06-15 09:55:00,44.53,44.71,44.47,44.69,10700.0,33.8269,33.9636,33.7813,33.9484,10700.0
2009-06-15 10:00:00,44.66,44.66,44.58,44.62,20900.0,33.9256,33.9256,33.8649,33.8952,20900.0
2009-06-15 10:05:00,44.62,44.67,44.61,44.65,31800.0,33.8952,33.9332,33.8877,33.918,31800.0
2009-06-15 10:10:00,44.66,44.69,44.64,44.68,17600.0,33.9256,33.9484,33.9104,33.9408,17600.0
2009-06-15 10:15:00,44.65,44.69,44.51,44.56,33300.0,33.918,33.9484,33.8117,33.8497,33300.0
2009-06-15 10:20:00,44.58,44.6,44.51,44.53,7100.0,33.8649,33.8801,33.8117,33.8269,7100.0
2009-06-15 10:25:00,44.52,44.55,44.47,44.49,5900.0,33.8193,33.8421,33.7813,33.7965,5900.0
2009-06-15 10:30:00,44.49,44.49,44.25,44.25,23500.0,33.7965,33.7965,33.6142,33.6142,23500.0
2009-06-15 10:35:00,44.22,44.29,44.2,44.23,12900.0,33.5914,33.6446,33.5762,33.599,12900.0
2009-06-15 10:40:00,44.22,44.25,44.12,44.14,6500.0,33.5914,33.6142,33.5154,33.5306,6500.0
2009-06-15 10:45:00,44.14,44.31,44.14,44.26,7700.0,33.5306,33.6598,33.5306,33.6218,7700.0
2009-06-15 10:50:00,44.24,44.35,44.23,44.29,5900.0,33.6066,33.6901,33.599,33.6446,5900.0
2009-06-15 10:55:00,44.35,44.36,44.31,44.33,5500.0,33.6901,33.6977,33.6598,33.675,5500.0
2009-06-15 11:00:00,44.32,44.35,44.2,44.2,8600.0,33.6674,33.6901,33.5762,33.5762,8600.0
2009-06-15 11:05:00,44.21,44.21,44.06,44.06,5100.0,33.5838,33.5838,33.4698,33.4698,5100.0
2009-06-15 11:10:00,44.08,44.09,44.0,44.09,9500.0,33.485,33.4926,33.4243,33.4926,9500.0
2009-06-15 11:15:00,44.08,44.15,44.05,44.06,8500.0,33.485,33.5382,33.4623,33.4698,8500.0
2009-06-15 11:20:00,44.08,44.14,44.01,44.13,8800.0,33.485,33.5306,33.4319,33.523,8800.0
2009-06-15 11:25:00,44.1,44.21,44.04,44.21,16400.0,33.5002,33.5838,33.4547,33.5838,16400.0
2009-06-15 11:30:00,44.21,44.34,44.21,44.3,25500.0,33.5838,33.6825,33.5838,33.6522,25500.0
2009-06-15 11:35:00,44.3,44.34,44.24,44.25,10500.0,33.6522,33.6825,33.6066,33.6142,10500.0
2009-06-15 11:40:00,44.26,44.41,44.25,44.41,8400.0,33.6218,33.7357,33.6142,33.7357,8400.0
2009-06-15 11:45:00,44.39,44.44,44.36,44.4,12600.0,33.7205,33.7585,33.6977,33.7281,12600.0
2009-06-15 11:50:00,44.39,44.4,44.3,44.35,8000.0,33.7205,33.7281,33.6522,33.6901,8000.0
2009-06-15 11:55:00,44.34,44.38,44.32,44.36,6700.0,33.6825,33.7129,33.6674,33.6977,6700.0
2009-06-15 12:00:00,44.36,44.42,44.35,44.41,11300.0,33.6977,33.7433,33.6901,33.7357,11300.0
2009-06-15 12:05:00,44.39,44.43,44.29,44.33,6500.0,33.7205,33.7509,33.6446,33.675,6500.0
2009-06-15 12:10:00,44.35,44.39,44.3,44.35,10000.0,33.6901,33.7205,33.6522,33.6901,10000.0
2009-06-15 12:15:00,44.35,44.35,44.25,44.27,5300.0,33.6901,33.6901,33.6142,33.6294,5300.0
2009-06-15 12:20:00,44.27,44.34,44.27,44.3,6900.0,33.6294,33.6825,33.6294,33.6522,6900.0
2009-06-15 12:25:00,44.31,44.35,44.2,44.24,12500.0,33.6598,33.6901,33.5762,33.6066,12500.0
2009-06-15 12:30:00,44.24,44.29,44.23,44.29,13800.0,33.6066,33.6446,33.599,33.6446,13800.0
2009-06-15 12:35:00,44.29,44.4,44.28,44.35,5700.0,33.6446,33.7281,33.637,33.6901,5700.0
2009-06-15 12:40:00,44.35,44.41,44.35,44.4,3600.0,33.6901,33.7357,33.6901,33.7281,3600.0
2009-06-15 12:45:00,44.39,44.39,44.31,44.31,5000.0,33.7205,33.7205,33.6598,33.6598,5000.0
2009-06-15 12:50:00,44.34,44.41,44.25,44.25,10000.0,33.6825,33.7357,33.6142,33.6142,10000.0
2009-06-15 12:55:00,44.28,44.38,44.27,44.38,4300.0,33.637,33.7129,33.6294,33.7129,4300.0
2009-06-15 13:00:00,44.36,44.38,44.29,44.29,13300.0,33.6977,33.7129,33.6446,33.6446,13300.0
2009-06-15 13:05:00,44.28,44.36,44.28,44.32,4100.0,33.637,33.6977,33.637,33.6674,4100.0
2009-06-15 13:10:00,44.33,44.42,44.33,44.42,4600.0,33.675,33.7433,33.675,33.7433,4600.0
2009-06-15 13:15:00,44.42,44.45,44.37,44.37,5800.0,33.7433,33.7661,33.7053,33.7053,5800.0
2009-06-15 13:20:00,44.37,44.38,44.33,44.36,4300.0,33.7053,33.7129,33.675,33.6977,4300.0
2009-06-15 13:25:00,44.37,44.37,44.27,44.31,8600.0,33.7053,33.7053,33.6294,33.6598,8600.0
2009-06-15 13:30:00,44.29,44.29,44.22,44.24,7000.0,33.6446,33.6446,33.5914,33.6066,7000.0
2009-06-15 13:35:00,44.24,44.28,44.22,44.24,8800.0,33.6066,33.637,33.5914,33.6066,8800.0
2009-06-15 13:40:00,44.25,44.26,44.21,44.25,4800.0,33.6142,33.6218,33.5838,33.6142,4800.0
2009-06-15 13:45:00,44.26,44.41,44.25,44.41,9000.0,33.6218,33.7357,33.6142,33.7357,9000.0
2009-06-15 13:50:00,44.41,44.43,44.4,44.42,4200.0,33.7357,33.7509,33.7281,33.7433,4200.0
2009-06-15 13:55:00,44.44,44.44,44.38,44.39,7300.0,33.7585,33.7585,33.7129,33.7205,7300.0
2009-06-15 14:00:00,44.4,44.46,44.39,44.44,9400.0,33.7281,33.7737,33.7205,33.7585,9400.0
2009-06-15 14:05:00,44.44,44.47,44.41,44.42,6800.0,33.7585,33.7813,33.7357,33.7433,6800.0
2009-06-15 14:10:00,44.42,44.45,44.39,44.39,5900.0,33.7433,33.7661,33.7205,33.7205,5900.0
2009-06-15 14:15:00,44.39,44.4,44.34,44.38,12100.0,33.7205,33.7281,33.6825,33.7129,12100.0
2009-06-15 14:20:00,44.38,44.43,44.37,44.43,6600.0,33.7129,33.7509,33.7053,33.7509,6600.0
2009-06-15 14:25:00,44.41,44.48,44.4,44.43,5600.0,33.7357,33.7889,33.7281,33.7509,5600.0
2009-06-15 14:30:00,44.41,44.43,44.39,44.41,3700.0,33.7357,33.7509,33.7205,33.7357,3700.0
2009-06-15 14:35:00,44.42,44.43,44.37,44.41,8900.0,33.7433,33.7509,33.7053,33.7357,8900.0
2009-06-15 14:40:00,44.42,44.42,44.3,44.34,13300.0,33.7433,33.7433,33.6522,33.6825,13300.0
2009-06-15 14:45:00,44.33,44.39,44.31,44.36,12300.0,33.675,33.7205,33.6598,33.6977,12300.0
2009-06-15 14:50:00,44.36,44.37,44.26,44.31,13900.0,33.6977,33.7053,33.6218,33.6598,13900.0
2009-06-15 14:55:00,44.3,44.33,44.26,44.32,17300.0,33.6522,33.675,33.6218,33.6674,17300.0
2009-06-15 15:00:00,44.33,44.34,44.26,44.3,16100.0,33.675,33.6825,33.6218,33.6522,16100.0
2009-06-15 15:05:00,44.29,44.37,44.27,44.37,9400.0,33.6446,33.7053,33.6294,33.7053,9400.0
2009-06-15 15:10:00,44.34,44.39,44.34,44.38,13000.0,33.6825,33.7205,33.6825,33.7129,13000.0
2009-06-15 15:15:00,44.4,44.46,44.35,44.38,30000.0,33.7281,33.7737,33.6901,33.7129,30000.0
2009-06-15 15:20:00,44.4,44.47,44.39,44.43,34400.0,33.7281,33.7813,33.7205,33.7509,34400.0
2009-06-15 15:25:00,44.43,44.49,44.39,44.42,39600.0,33.7509,33.7965,33.7205,33.7433,39600.0
2009-06-15 15:30:00,44.43,44.48,44.4,44.42,27400.0,33.7509,33.7889,33.7281,33.7433,27400.0
2009-06-15 15:35:00,44.42,44.56,44.42,44.48,34000.0,33.7433,33.8497,33.7433,33.7889,34000.0
2009-06-15 15:40:00,44.47,44.48,44.41,44.45,25900.0,33.7813,33.7889,33.7357,33.7661,25900.0
2009-06-15 15:45:00,44.46,44.6,44.46,44.55,31400.0,33.7737,33.8801,33.7737,33.8421,31400.0
2009-06-15 15:50:00,44.56,44.57,44.41,44.51,34400.0,33.8497,33.8573,33.7357,33.8117,34400.0
2009-06-15 15:55:00,44.51,44.53,44.48,44.51,40100.0,33.8117,33.8269,33.7889,33.8117,40100.0
2009-06-16 09:30:00,44.58,45.03,44.58,44.76,11200.0,33.8649,34.2067,33.8649,34.0016,11200.0
2009-06-16 09:35:00,44.8,45.16,44.63,44.67,18700.0,34.032,34.3055,33.9028,33.9332,18700.0
2009-06-16 09:40:00,44.66,44.89,44.61,44.82,15200.0,33.9256,34.1004,33.8877,34.0472,15200.0
2009-06-16 09:45:00,44.83,44.93,44.83,44.88,7900.0,34.0548,34.1307,34.0548,34.0928,7900.0
2009-06-16 09:50:00,44.88,44.96,44.79,44.79,10300.0,34.0928,34.1535,34.0244,34.0244,10300.0
2009-06-16 09:55:00,44.76,44.79,44.62,44.69,26500.0,34.0016,34.0244,33.8952,33.9484,26500.0
2009-06-16 10:00:00,44.71,44.9,44.64,44.81,20200.0,33.9636,34.1079,33.9104,34.0396,20200.0
2009-06-16 10:05:00,44.81,44.92,44.79,44.88,65600.0,34.0396,34.1231,34.0244,34.0928,65600.0
2009-06-16 10:10:00,44.92,44.96,44.84,44.87,21400.0,34.1231,34.1535,34.0624,34.0852,21400.0
2009-06-16 10:15:00,44.86,44.87,44.61,44.63,15000.0,34.0776,34.0852,33.8877,33.9028,15000.0
2009-06-16 10:20:00,44.64,44.77,44.61,44.74,9500.0,33.9104,34.0092,33.8877,33.9864,9500.0
2009-06-16 10:25:00,44.72,44.81,44.7,44.76,11500.0,33.9712,34.0396,33.956,34.0016,11500.0
2009-06-16 10:30:00,44.74,44.81,44.69,44.74,8500.0,33.9864,34.0396,33.9484,33.9864,8500.0
2009-06-16 10:35:00,44.74,44.81,44.64,44.75,65500.0,33.9864,34.0396,33.9104,33.994,65500.0
2009-06-16 10:40:00,44.75,44.75,44.64,44.68,13200.0,33.994,33.994,33.9104,33.9408,13200.0
2009-06-16 10:45:00,44.66,44.68,44.54,44.61,6400.0,33.9256,33.9408,33.8345,33.8877,6400.0
2009-06-16 10:50:00,44.56,44.56,44.51,44.53,3400.0,33.8497,33.8497,33.8117,33.8269,3400.0
2009-06-16 10:55:00,44.51,44.53,44.48,44.53,5800.0,33.8117,33.8269,33.7889,33.8269,5800.0
2009-06-16 11:00:00,44.52,44.58,44.51,44.55,7800.0,33.8193,33.8649,33.8117,33.8421,7800.0
2009-06-16 11:05:00,44.57,44.57,44.52,44.53,2100.0,33.8573,33.8573,33.8193,33.8269,2100.0
2009-06-16 11:10:00,44.52,44.54,44.49,44.52,6900.0,33.8193,33.8345,33.7965,33.8193,6900.0
2009-06-16 11:15:00,44.51,44.53,44.48,44.48,4100.0,33.8117,33.8269,33.7889,33.7889,4100.0
2009-06-16 11:20:00,44.49,44.49,44.46,44.49,2500.0,33.7965,33.7965,33.7737,33.7965,2500.0
2009-06-16 11:25:00,44.49,44.52,44.44,44.44,6500.0,33.7965,33.8193,33.7585,33.7585,6500.0
2009-06-16 11:30:00,44.42,44.42,44.32,44.32,3900.0,33.7433,33.7433,33.6674,33.6674,3900.0
2009-06-16 11:35:00,44.32,44.36,44.31,44.35,2300.0,33.6674,33.6977,33.6598,33.6901,2300.0
2009-06-16 11:40:00,44.37,44.37,44.31,44.31,3200.0,33.7053,33.7053,33.6598,33.6598,3200.0
2009-06-16 11:45:00,44.28,44.3,44.15,44.16,5900.0,33.637,33.6522,33.5382,33.5458,5900.0
2009-06-16 11:50:00,44.17,44.17,43.99,43.99,34100.0,33.5534,33.5534,33.4167,33.4167,34100.0
2009-06-16 11:55:00,44.0,44.0,43.93,43.96,11200.0,33.4243,33.4243,33.3711,33.3939,11200.0
2009-06-16 12:00:00,43.96,43.99,43.88,43.98,20300.0,33.3939,33.4167,33.3331,33.4091,20300.0
2009-06-16 12:05:00,43.98,43.99,43.9,43.94,12800.0,33.4091,33.4167,33.3483,33.3787,12800.0
2009-06-16 12:10:00,43.94,44.0,43.94,43.95,7000.0,33.3787,33.4243,33.3787,33.3863,7000.0
2009-06-16 12:15:00,43.94,43.95,43.92,43.94,6300.0,33.3787,33.3863,33.3635,33.3787,6300.0
2009-06-16 12:20:00,43.94,43.98,43.94,43.98,3300.0,33.3787,33.4091,33.3787,33.4091,3300.0
2009-06-16 12:25:00,43.98,44.02,43.94,43.95,8100.0,33.4091,33.4395,33.3787,33.3863,8100.0
2009-06-16 12:30:00,43.97,43.97,43.79,43.79,12700.0,33.4015,33.4015,33.2647,33.2647,12700.0
2009-06-16 12:35:00,43.8,43.8,43.73,43.75,16100.0,33.2723,33.2723,33.2192,33.2344,16100.0
2009-06-16 12:40:00,43.75,43.75,43.58,43.64,16500.0,33.2344,33.2344,33.1052,33.1508,16500.0
2009-06-16 12:45:00,43.65,43.66,43.51,43.55,9900.0,33.1584,33.166,33.052,33.0824,9900.0
2009-06-16 12:50:00,43.52,43.57,43.5,43.57,10100.0,33.0596,33.0976,33.0444,33.0976,10100.0
2009-06-16 12:55:00,43.56,43.59,43.51,43.54,8200.0,33.09,33.1128,33.052,33.0748,8200.0
2009-06-16 13:00:00,43.53,43.54,43.48,43.54,7700.0,33.0672,33.0748,33.0293,33.0748,7700.0
2009-06-16 13:05:00,43.54,43.59,43.54,43.59,3000.0,33.0748,33.1128,33.0748,33.1128,3000.0
2009-06-16 13:10:00,43.59,43.65,43.57,43.63,5700.0,33.1128,33.1584,33.0976,33.1432,5700.0
2009-06-16 13:15:00,43.62,43.63,43.57,43.58,8900.0,33.1356,33.1432,33.0976,33.1052,8900.0
2009-06-16 13:20:00,43.57,43.58,43.45,43.48,11200.0,33.0976,33.1052,33.0065,33.0293,11200.0
2009-06-16 13:25:00,43.47,43.56,43.46,43.5,19700.0,33.0217,33.09,33.0141,33.0444,19700.0
2009-06-16 13:30:00,43.49,43.51,43.45,43.47,17200.0,33.0369,33.052,33.0065,33.0217,17200.0
2009-06-16 13:35:00,43.45,43.46,43.42,43.45,15400.0,33.0065,33.0141,32.9837,33.0065,15400.0
2009-06-16 13:40:00,43.45,43.54,43.42,43.54,17300.0,33.0065,33.0748,32.9837,33.0748,17300.0
2009-06-16 13:45:00,43.54,43.58,43.52,43.58,12700.0,33.0748,33.1052,33.0596,33.1052,12700.0
2009-06-16 13:50:00,43.58,43.63,43.54,43.62,7900.0,33.1052,33.1432,33.0748,33.1356,7900.0
2009-06-16 13:55:00,43.62,43.66,43.53,43.62,15700.0,33.1356,33.166,33.0672,33.1356,15700.0
2009-06-16 14:00:00,43.6,43.61,43.42,43.42,18600.0,33.1204,33.128,32.9837,32.9837,18600.0
2009-06-16 14:05:00,43.43,43.54,43.41,43.53,12900.0,32.9913,33.0748,32.9761,33.0672,12900.0
2009-06-16 14:10:00,43.51,43.64,43.5,43.58,14200.0,33.052,33.1508,33.0444,33.1052,14200.0
2009-06-16 14:15:00,43.59,43.62,43.48,43.62,10100.0,33.1128,33.1356,33.0293,33.1356,10100.0
2009-06-16 14:20:00,43.61,43.61,43.52,43.53,7100.0,33.128,33.128,33.0596,33.0672,7100.0
2009-06-16 14:25:00,43.52,43.54,43.44,43.53,10700.0,33.0596,33.0748,32.9989,33.0672,10700.0
2009-06-16 14:30:00,43.51,43.57,43.42,43.5,11200.0,33.052,33.0976,32.9837,33.0444,11200.0
2009-06-16 14:35:00,43.51,43.66,43.47,43.66,15700.0,33.052,33.166,33.0217,33.166,15700.0
2009-06-16 14:40:00,43.63,43.64,43.56,43.58,19200.0,33.1432,33.1508,33.09,33.1052,19200.0
2009-06-16 14:45:00,43.57,43.62,43.55,43.56,11600.0,33.0976,33.1356,33.0824,33.09,11600.0
2009-06-16 14:50:00,43.56,43.63,43.53,43.61,22000.0,33.09,33.1432,33.0672,33.128,22000.0
2009-06-16 14:55:00,43.6,43.7,43.59,43.66,22900.0,33.1204,33.1964,33.1128,33.166,22900.0
2009-06-16 15:00:00,43.67,43.74,43.61,43.61,17000.0,33.1736,33.2268,33.128,33.128,17000.0
2009-06-16 15:05:00,43.62,43.65,43.51,43.54,17400.0,33.1356,33.1584,33.052,33.0748,17400.0
2009-06-16 15:10:00,43.55,43.58,43.49,43.55,18700.0,33.0824,33.1052,33.0369,33.0824,18700.0
2009-06-16 15:15:00,43.56,43.67,43.56,43.65,16200.0,33.09,33.1736,33.09,33.1584,16200.0
2009-06-16 15:20:00,43.67,43.71,43.63,43.67,18400.0,33.1736,33.204,33.1432,33.1736,18400.0
2009-06-16 15:25:00,43.67,43.68,43.56,43.65,47300.0,33.1736,33.1812,33.09,33.1584,47300.0
2009-06-16 15:30:00,43.64,43.72,43.62,43.72,34200.0,33.1508,33.2116,33.1356,33.2116,34200.0
2009-06-16 15:35:00,43.72,43.75,43.63,43.71,30000.0,33.2116,33.2344,33.1432,33.204,30000.0
2009-06-16 15:40:00,43.71,43.8,43.68,43.7,26700.0,33.204,33.2723,33.1812,33.1964,26700.0
2009-06-16 15:45:00,43.72,43.78,43.6,43.63,56600.0,33.2116,33.2571,33.1204,33.1432,56600.0
2009-06-16 15:50:00,43.63,43.63,43.48,43.57,62700.0,33.1432,33.1432,33.0293,33.0976,62700.0
2009-06-16 15:55:00,43.58,43.58,43.37,43.44,80800.0,33.1052,33.1052,32.9457,32.9989,80800.0
2009-06-17 09:30:00,43.05,43.58,43.05,43.42,18500.0,32.7026,33.1052,32.7026,32.9837,18500.0
2009-06-17 09:35:00,43.42,43.42,43.07,43.24,10800.0,32.9837,32.9837,32.7178,32.8469,10800.0
2009-06-17 09:40:00,43.24,43.25,43.02,43.02,5100.0,32.8469,32.8545,32.6798,32.6798,5100.0
2009-06-17 09:45:00,43.05,43.09,43.0,43.01,8100.0,32.7026,32.733,32.6646,32.6722,8100.0
2009-06-17 09:50:00,43.0,43.0,42.78,42.87,21700.0,32.6646,32.6646,32.4975,32.5659,21700.0
2009-06-17 09:55:00,42.81,42.81,42.57,42.69,18000.0,32.5203,32.5203,32.338,32.4291,18000.0
2009-06-17 10:00:00,42.65,42.81,42.62,42.81,9000.0,32.3988,32.5203,32.376,32.5203,9000.0
2009-06-17 10:05:00,42.81,43.19,42.81,43.18,17500.0,32.5203,32.809,32.5203,32.8014,17500.0
2009-06-17 10:10:00,43.17,43.2,43.1,43.18,10300.0,32.7938,32.8166,32.7406,32.8014,10300.0
2009-06-17 10:15:00,43.16,43.31,43.15,43.23,18800.0,32.7862,32.9001,32.7786,32.8393,18800.0
2009-06-17 10:20:00,43.23,43.36,43.2,43.2,13700.0,32.8393,32.9381,32.8166,32.8166,13700.0
2009-06-17 10:25:00,43.2,43.27,43.16,43.23,21500.0,32.8166,32.8697,32.7862,32.8393,21500.0
2009-06-17 10:30:00,43.24,43.24,43.08,43.16,22200.0,32.8469,32.8469,32.7254,32.7862,22200.0
2009-06-17 10:35:00,43.13,43.22,43.05,43.14,8800.0,32.7634,32.8317,32.7026,32.771,8800.0
2009-06-17 10:40:00,43.14,43.23,43.03,43.04,7000.0,32.771,32.8393,32.6874,32.695,7000.0
2009-06-17 10:45:00,43.05,43.12,42.99,43.07,6500.0,32.7026,32.7558,32.657,32.7178,6500.0
2009-06-17 10:50:00,43.09,43.16,43.04,43.13,8500.0,32.733,32.7862,32.695,32.7634,8500.0
2009-06-17 10:55:00,43.15,43.21,43.04,43.08,15700.0,32.7786,32.8242,32.695,32.7254,15700.0
2009-06-17 11:00:00,43.08,43.32,43.07,43.23,31200.0,32.7254,32.9077,32.7178,32.8393,31200.0
2009-06-17 11:05:00,43.23,43.28,43.11,43.14,20000.0,32.8393,32.8773,32.7482,32.771,20000.0
2009-06-17 11:10:00,43.12,43.15,43.0,43.0,49200.0,32.7558,32.7786,32.6646,32.6646,49200.0
2009-06-17 11:15:00,42.99,43.22,42.99,43.22,13800.0,32.657,32.8317,32.657,32.8317,13800.0
2009-06-17 11:20:00,43.24,43.31,43.23,43.28,12800.0,32.8469,32.9001,32.8393,32.8773,12800.0
2009-06-17 11:25:00,43.27,43.33,43.22,43.23,10800.0,32.8697,32.9153,32.8317,32.8393,10800.0
2009-06-17 11:30:00,43.23,43.29,43.19,43.24,8400.0,32.8393,32.8849,32.809,32.8469,8400.0
2009-06-17 11:35:00,43.24,43.24,43.07,43.07,7000.0,32.8469,32.8469,32.7178,32.7178,7000.0
2009-06-17 11:40:00,43.08,43.14,43.06,43.11,12700.0,32.7254,32.771,32.7102,32.7482,12700.0
2009-06-17 11:45:00,43.11,43.25,43.07,43.22,28700.0,32.7482,32.8545,32.7178,32.8317,28700.0
2009-06-17 11:50:00,43.23,43.28,43.15,43.24,18300.0,32.8393,32.8773,32.7786,32.8469,18300.0
2009-06-17 11:55:00,43.23,43.32,43.22,43.3,30300.0,32.8393,32.9077,32.8317,32.8925,30300.0
2009-06-17 12:00:00,43.31,43.39,43.29,43.37,13600.0,32.9001,32.9609,32.8849,32.9457,13600.0
2009-06-17 12:05:00,43.38,43.43,43.32,43.33,19300.0,32.9533,32.9913,32.9077,32.9153,19300.0
2009-06-17 12:10:00,43.33,43.34,43.28,43.31,22900.0,32.9153,32.9229,32.8773,32.9001,22900.0
2009-06-17 12:15:00,43.31,43.37,43.31,43.36,6400.0,32.9001,32.9457,32.9001,32.9381,6400.0
2009-06-17 12:20:00,43.36,43.6,43.36,43.57,9400.0,32.9381,33.1204,32.9381,33.0976,9400.0
2009-06-17 12:25:00,43.59,43.61,43.42,43.44,13600.0,33.1128,33.128,32.9837,32.9989,13600.0
2009-06-17 12:30:00,43.42,43.48,43.35,43.35,12200.0,32.9837,33.0293,32.9305,32.9305,12200.0
2009-06-17 12:35:00,43.38,43.47,43.34,43.46,6100.0,32.9533,33.0217,32.9229,33.0141,6100.0
2009-06-17 12:40:00,43.46,43.54,43.38,43.52,18200.0,33.0141,33.0748,32.9533,33.0596,18200.0
2009-06-17 12:45:00,43.51,43.54,43.34,43.34,42500.0,33.052,33.0748,32.9229,32.9229,42500.0
2009-06-17 12:50:00,43.34,43.34,43.2,43.21,12100.0,32.9229,32.9229,32.8166,32.8242,12100.0
2009-06-17 12:55:00,43.21,43.26,43.19,43.26,4000.0,32.8242,32.8621,32.809,32.8621,4000.0
2009-06-17 13:00:00,43.25,43.28,43.22,43.24,5300.0,32.8545,32.8773,32.8317,32.8469,5300.0
2009-06-17 13:05:00,43.25,43.29,43.16,43.29,8900.0,32.8545,32.8849,32.7862,32.8849,8900.0
2009-06-17 13:10:00,43.28,43.37,43.28,43.36,4400.0,32.8773,32.9457,32.8773,32.9381,4400.0
2009-06-17 13:15:00,43.35,43.35,43.21,43.25,16300.0,32.9305,32.9305,32.8242,32.8545,16300.0
2009-06-17 13:20:00,43.26,43.38,43.26,43.32,10000.0,32.8621,32.9533,32.8621,32.9077,10000.0
2009-06-17 13:25:00,43.32,43.47,43.32,43.47,5400.0,32.9077,33.0217,32.9077,33.0217,5400.0
2009-06-17 13:30:00,43.46,43.53,43.44,43.53,10600.0,33.0141,33.0672,32.9989,33.0672,10600.0
2009-06-17 13:35:00,43.54,43.59,43.49,43.5,49100.0,33.0748,33.1128,33.0369,33.0444,49100.0
2009-06-17 13:40:00,43.49,43.62,43.49,43.6,18600.0,33.0369,33.1356,33.0369,33.1204,18600.0
2009-06-17 13:45:00,43.59,43.65,43.58,43.61,9600.0,33.1128,33.1584,33.1052,33.128,9600.0
2009-06-17 13:50:00,43.61,43.62,43.56,43.58,6800.0,33.128,33.1356,33.09,33.1052,6800.0
2009-06-17 13:55:00,43.59,43.62,43.51,43.51,8800.0,33.1128,33.1356,33.052,33.052,8800.0
2009-06-17 14:00:00,43.52,43.66,43.51,43.61,10500.0,33.0596,33.166,33.052,33.128,10500.0
2009-06-17 14:05:00,43.6,43.6,43.49,43.51,9800.0,33.1204,33.1204,33.0369,33.052,9800.0
2009-06-17 14:10:00,43.51,43.54,43.49,43.49,6300.0,33.052,33.0748,33.0369,33.0369,6300.0
2009-06-17 14:15:00,43.51,43.54,43.46,43.47,10000.0,33.052,33.0748,33.0141,33.0217,10000.0
2009-06-17 14:20:00,43.47,43.55,43.46,43.55,7800.0,33.0217,33.0824,33.0141,33.0824,7800.0
2009-06-17 14:25:00,43.54,43.55,43.47,43.54,11300.0,33.0748,33.0824,33.0217,33.0748,11300.0
2009-06-17 14:30:00,43.55,43.55,43.37,43.4,16800.0,33.0824,33.0824,32.9457,32.9685,16800.0
2009-06-17 14:35:00,43.41,43.44,43.39,43.39,7000.0,32.9761,32.9989,32.9609,32.9609,7000.0
2009-06-17 14:40:00,43.37,43.37,43.27,43.3,6500.0,32.9457,32.9457,32.8697,32.8925,6500.0
2009-06-17 14:45:00,43.28,43.29,43.25,43.26,14400.0,32.8773,32.8849,32.8545,32.8621,14400.0
2009-06-17 14:50:00,43.25,43.29,43.21,43.26,17100.0,32.8545,32.8849,32.8242,32.8621,17100.0
2009-06-17 14:55:00,43.26,43.36,43.26,43.32,15700.0,32.8621,32.9381,32.8621,32.9077,15700.0
2009-06-17 15:00:00,43.32,43.32,43.21,43.23,49600.0,32.9077,32.9077,32.8242,32.8393,49600.0
2009-06-17 15:05:00,43.23,43.26,43.03,43.11,41900.0,32.8393,32.8621,32.6874,32.7482,41900.0
2009-06-17 15:10:00,43.11,43.17,43.07,43.17,79800.0,32.7482,32.7938,32.7178,32.7938,79800.0
2009-06-17 15:15:00,43.18,43.18,43.1,43.16,35100.0,32.8014,32.8014,32.7406,32.7862,35100.0
2009-06-17 15:20:00,43.17,43.24,43.15,43.15,49700.0,32.7938,32.8469,32.7786,32.7786,49700.0
2009-06-17 15:25:00,43.15,43.16,42.95,42.99,49800.0,32.7786,32.7862,32.6266,32.657,49800.0
2009-06-17 15:30:00,42.99,43.02,42.94,42.96,49600.0,32.657,32.6798,32.619,32.6342,49600.0
2009-06-17 15:35:00,42.98,42.99,42.84,42.98,47700.0,32.6494,32.657,32.5431,32.6494,47700.0
2009-06-17 15:40:00,42.97,43.12,42.93,43.09,43900.0,32.6418,32.7558,32.6115,32.733,43900.0
2009-06-17 15:45:00,43.11,43.27,43.09,43.27,47700.0,32.7482,32.8697,32.733,32.8697,47700.0
2009-06-17 15:50:00,43.27,43.28,43.1,43.19,43300.0,32.8697,32.8773,32.7406,32.809,43300.0
2009-06-17 15:55:00,43.18,43.2,43.03,43.08,62500.0,32.8014,32.8166,32.6874,32.7254,62500.0
2009-06-18 09:30:00,43.21,43.21,42.67,42.68,10400.0,32.8242,32.8242,32.4139,32.4215,10400.0
2009-06-18 09:35:00,42.65,42.71,42.3,42.3,24500.0,32.3988,32.4443,32.1329,32.1329,24500.0
2009-06-18 09:40:00,42.29,42.49,42.22,42.49,25400.0,32.1253,32.2772,32.0721,32.2772,25400.0
2009-06-18 09:45:00,42.5,42.54,42.4,42.46,33300.0,32.2848,32.3152,32.2088,32.2544,33300.0
2009-06-18 09:50:00,42.42,42.61,42.39,42.61,10000.0,32.224,32.3684,32.2012,32.3684,10000.0
2009-06-18 09:55:00,42.59,42.98,42.58,42.95,30700.0,32.3532,32.6494,32.3456,32.6266,30700.0
2009-06-18 10:00:00,42.96,43.05,42.84,43.03,58400.0,32.6342,32.7026,32.5431,32.6874,58400.0
2009-06-18 10:05:00,42.99,43.18,42.99,43.15,32200.0,32.657,32.8014,32.657,32.7786,32200.0
2009-06-18 10:10:00,43.16,43.4,43.13,43.19,27300.0,32.7862,32.9685,32.7634,32.809,27300.0
2009-06-18 10:15:00,43.16,43.23,43.1,43.1,6600.0,32.7862,32.8393,32.7406,32.7406,6600.0
2009-06-18 10:20:00,43.1,43.15,43.06,43.09,6000.0,32.7406,32.7786,32.7102,32.733,6000.0
2009-06-18 10:25:00,43.07,43.16,43.04,43.1,17200.0,32.7178,32.7862,32.695,32.7406,17200.0
2009-06-18 10:30:00,43.11,43.15,43.06,43.12,5700.0,32.7482,32.7786,32.7102,32.7558,5700.0
2009-06-18 10:35:00,43.11,43.14,43.06,43.08,9800.0,32.7482,32.771,32.7102,32.7254,9800.0
2009-06-18 10:40:00,43.09,43.11,42.97,43.03,25300.0,32.733,32.7482,32.6418,32.6874,25300.0
2009-06-18 10:45:00,43.03,43.1,42.98,42.98,5900.0,32.6874,32.7406,32.6494,32.6494,5900.0
2009-06-18 10:50:00,42.98,42.98,42.76,42.8,20200.0,32.6494,32.6494,32.4823,32.5127,20200.0
2009-06-18 10:55:00,42.81,42.95,42.8,42.91,6300.0,32.5203,32.6266,32.5127,32.5963,6300.0
2009-06-18 11:00:00,42.95,43.03,42.92,42.99,5400.0,32.6266,32.6874,32.6039,32.657,5400.0
2009-06-18 11:05:00,42.99,43.01,42.88,42.88,4900.0,32.657,32.6722,32.5735,32.5735,4900.0
2009-06-18 11:10:00,42.86,42.91,42.85,42.88,7200.0,32.5583,32.5963,32.5507,32.5735,7200.0
2009-06-18 11:15:00,42.87,43.0,42.85,42.99,5200.0,32.5659,32.6646,32.5507,32.657,5200.0
2009-06-18 11:20:00,42.99,43.02,42.96,43.02,3100.0,32.657,32.6798,32.6342,32.6798,3100.0
2009-06-18 11:25:00,43.03,43.03,42.88,42.92,10600.0,32.6874,32.6874,32.5735,32.6039,10600.0
2009-06-18 11:30:00,42.91,42.91,42.8,42.82,6900.0,32.5963,32.5963,32.5127,32.5279,6900.0
2009-06-18 11:35:00,42.82,42.83,42.75,42.83,10200.0,32.5279,32.5355,32.4747,32.5355,10200.0
2009-06-18 11:40:00,42.83,42.84,42.8,42.8,3000.0,32.5355,32.5431,32.5127,32.5127,3000.0
2009-06-18 11:45:00,42.82,42.83,42.78,42.8,4700.0,32.5279,32.5355,32.4975,32.5127,4700.0
2009-06-18 11:50:00,42.8,42.83,42.8,42.83,3900.0,32.5127,32.5355,32.5127,32.5355,3900.0
2009-06-18 11:55:00,42.82,42.88,42.81,42.87,2200.0,32.5279,32.5735,32.5203,32.5659,2200.0
2009-06-18 12:00:00,42.9,42.9,42.82,42.85,4000.0,32.5887,32.5887,32.5279,32.5507,4000.0
2009-06-18 12:05:00,42.85,42.86,42.81,42.82,3100.0,32.5507,32.5583,32.5203,32.5279,3100.0
2009-06-18 12:10:00,42.81,42.86,42.78,42.84,4300.0,32.5203,32.5583,32.4975,32.5431,4300.0
2009-06-18 12:15:00,42.84,42.86,42.82,42.85,2500.0,32.5431,32.5583,32.5279,32.5507,2500.0
2009-06-18 12:20:00,42.85,42.85,42.81,42.83,4000.0,32.5507,32.5507,32.5203,32.5355,4000.0
2009-06-18 12:25:00,42.83,42.85,42.79,42.82,29600.0,32.5355,32.5507,32.5051,32.5279,29600.0
2009-06-18 12:30:00,42.82,42.89,42.81,42.84,11000.0,32.5279,32.5811,32.5203,32.5431,11000.0
2009-06-18 12:35:00,42.83,42.86,42.8,42.86,6000.0,32.5355,32.5583,32.5127,32.5583,6000.0
2009-06-18 12:40:00,42.86,42.91,42.83,42.83,5900.0,32.5583,32.5963,32.5355,32.5355,5900.0
2009-06-18 12:45:00,42.83,42.96,42.82,42.94,7000.0,32.5355,32.6342,32.5279,32.619,7000.0
2009-06-18 12:50:00,42.94,42.94,42.83,42.84,6100.0,32.619,32.619,32.5355,32.5431,6100.0
2009-06-18 12:55:00,42.84,42.89,42.83,42.89,4600.0,32.5431,32.5811,32.5355,32.5811,4600.0
2009-06-18 13:00:00,42.88,42.91,42.85,42.9,5400.0,32.5735,32.5963,32.5507,32.5887,5400.0
2009-06-18 13:05:00,42.89,43.02,42.86,42.97,10000.0,32.5811,32.6798,32.5583,32.6418,10000.0
2009-06-18 13:10:00,42.97,42.98,42.9,42.96,6400.0,32.6418,32.6494,32.5887,32.6342,6400.0
2009-06-18 13:15:00,42.97,43.0,42.87,42.9,7600.0,32.6418,32.6646,32.5659,32.5887,7600.0
2009-06-18 13:20:00,42.93,43.0,42.93,42.99,5300.0,32.6115,32.6646,32.6115,32.657,5300.0
2009-06-18 13:25:00,42.99,43.0,42.92,42.95,4600.0,32.657,32.6646,32.6039,32.6266,4600.0
2009-06-18 13:30:00,42.95,42.97,42.93,42.96,3900.0,32.6266,32.6418,32.6115,32.6342,3900.0
2009-06-18 13:35:00,42.97,42.97,42.8,42.81,16300.0,32.6418,32.6418,32.5127,32.5203,16300.0
2009-06-18 13:40:00,42.8,42.89,42.8,42.87,10500.0,32.5127,32.5811,32.5127,32.5659,10500.0
2009-06-18 13:45:00,42.88,42.9,42.81,42.86,8800.0,32.5735,32.5887,32.5203,32.5583,8800.0
2009-06-18 13:50:00,42.86,42.92,42.86,42.91,4600.0,32.5583,32.6039,32.5583,32.5963,4600.0
2009-06-18 13:55:00,42.93,42.93,42.82,42.85,12200.0,32.6115,32.6115,32.5279,32.5507,12200.0
2009-06-18 14:00:00,42.86,42.89,42.72,42.79,29800.0,32.5583,32.5811,32.4519,32.5051,29800.0
2009-06-18 14:05:00,42.81,42.82,42.76,42.81,18200.0,32.5203,32.5279,32.4823,32.5203,18200.0
2009-06-18 14:10:00,42.81,42.81,42.66,42.68,30900.0,32.5203,32.5203,32.4063,32.4215,30900.0
2009-06-18 14:15:00,42.69,42.77,42.69,42.74,9300.0,32.4291,32.4899,32.4291,32.4671,9300.0
2009-06-18 14:20:00,42.75,42.76,42.67,42.75,17300.0,32.4747,32.4823,32.4139,32.4747,17300.0
2009-06-18 14:25:00,42.75,42.75,42.66,42.71,11500.0,32.4747,32.4747,32.4063,32.4443,11500.0
2009-06-18 14:30:00,42.7,42.73,42.6,42.71,45900.0,32.4367,32.4595,32.3608,32.4443,45900.0
2009-06-18 14:35:00,42.71,42.75,42.66,42.73,8800.0,32.4443,32.4747,32.4063,32.4595,8800.0
2009-06-18 14:40:00,42.74,42.84,42.72,42.8,7100.0,32.4671,32.5431,32.4519,32.5127,7100.0
2009-06-18 14:45:00,42.79,42.89,42.79,42.8,9500.0,32.5051,32.5811,32.5051,32.5127,9500.0
2009-06-18 14:50:00,42.81,42.86,42.81,42.84,7100.0,32.5203,32.5583,32.5203,32.5431,7100.0
2009-06-18 14:55:00,42.84,42.9,42.78,42.9,10100.0,32.5431,32.5887,32.4975,32.5887,10100.0
2009-06-18 15:00:00,42.89,42.92,42.8,42.84,16200.0,32.5811,32.6039,32.5127,32.5431,16200.0
2009-06-18 15:05:00,42.85,42.93,42.84,42.93,22600.0,32.5507,32.6115,32.5431,32.6115,22600.0
2009-06-18 15:10:00,42.95,42.99,42.83,42.87,26900.0,32.6266,32.657,32.5355,32.5659,26900.0
2009-06-18 15:15:00,42.88,42.91,42.86,42.87,18900.0,32.5735,32.5963,32.5583,32.5659,18900.0
2009-06-18 15:20:00,42.88,42.88,42.78,42.85,14500.0,32.5735,32.5735,32.4975,32.5507,14500.0
2009-06-18 15:25:00,42.84,42.84,42.74,42.77,25000.0,32.5431,32.5431,32.4671,32.4899,25000.0
2009-06-18 15:30:00,42.78,42.85,42.78,42.8,17100.0,32.4975,32.5507,32.4975,32.5127,17100.0
2009-06-18 15:35:00,42.8,42.8,42.65,42.69,24000.0,32.5127,32.5127,32.3988,32.4291,24000.0
2009-06-18 15:40:00,42.69,42.82,42.67,42.78,30400.0,32.4291,32.5279,32.4139,32.4975,30400.0
2009-06-18 15:45:00,42.79,42.8,42.6,42.69,41900.0,32.5051,32.5127,32.3608,32.4291,41900.0
2009-06-18 15:50:00,42.68,42.71,42.57,42.7,30700.0,32.4215,32.4443,32.338,32.4367,30700.0
2009-06-18 15:55:00,42.7,42.76,42.66,42.72,37800.0,32.4367,32.4823,32.4063,32.4519,37800.0
2009-06-19 09:30:00,43.09,43.09,43.0,43.05,318500.0,32.733,32.733,32.6646,32.7026,318500.0
2009-06-19 09:35:00,43.1,43.25,42.99,43.16,19500.0,32.7406,32.8545,32.657,32.7862,19500.0
2009-06-19 09:40:00,43.21,43.29,43.11,43.19,19600.0,32.8242,32.8849,32.7482,32.809,19600.0
2009-06-19 09:45:00,43.23,43.31,43.12,43.14,7600.0,32.8393,32.9001,32.7558,32.771,7600.0
2009-06-19 09:50:00,43.1,43.33,43.1,43.25,18900.0,32.7406,32.9153,32.7406,32.8545,18900.0
2009-06-19 09:55:00,43.26,43.28,43.03,43.03,27200.0,32.8621,32.8773,32.6874,32.6874,27200.0
2009-06-19 10:00:00,43.07,43.15,43.05,43.11,13100.0,32.7178,32.7786,32.7026,32.7482,13100.0
2009-06-19 10:05:00,43.1,43.14,43.06,43.07,14700.0,32.7406,32.771,32.7102,32.7178,14700.0
2009-06-19 10:10:00,43.04,43.07,42.89,42.9,9100.0,32.695,32.7178,32.5811,32.5887,9100.0
2009-06-19 10:15:00,42.89,42.89,42.8,42.8,26100.0,32.5811,32.5811,32.5127,32.5127,26100.0
2009-06-19 10:20:00,42.8,42.84,42.76,42.8,21400.0,32.5127,32.5431,32.4823,32.5127,21400.0
2009-06-19 10:25:00,42.8,42.8,42.74,42.75,10800.0,32.5127,32.5127,32.4671,32.4747,10800.0
2009-06-19 10:30:00,42.74,42.86,42.74,42.8,16600.0,32.4671,32.5583,32.4671,32.5127,16600.0
2009-06-19 10:35:00,42.8,42.81,42.72,42.79,8700.0,32.5127,32.5203,32.4519,32.5051,8700.0
2009-06-19 10:40:00,42.78,42.8,42.72,42.8,9500.0,32.4975,32.5127,32.4519,32.5127,9500.0
2009-06-19 10:45:00,42.79,42.85,42.77,42.8,9400.0,32.5051,32.5507,32.4899,32.5127,9400.0
2009-06-19 10:50:00,42.81,42.92,42.77,42.91,10400.0,32.5203,32.6039,32.4899,32.5963,10400.0
2009-06-19 10:55:00,42.89,42.89,42.84,42.86,7100.0,32.5811,32.5811,32.5431,32.5583,7100.0
2009-06-19 11:00:00,42.87,42.91,42.86,42.89,9100.0,32.5659,32.5963,32.5583,32.5811,9100.0
2009-06-19 11:05:00,42.9,42.99,42.88,42.96,12900.0,32.5887,32.657,32.5735,32.6342,12900.0
2009-06-19 11:10:00,42.97,43.05,42.95,43.05,9800.0,32.6418,32.7026,32.6266,32.7026,9800.0
2009-06-19 11:15:00,43.03,43.08,43.0,43.02,7500.0,32.6874,32.7254,32.6646,32.6798,7500.0
2009-06-19 11:20:00,43.04,43.07,42.97,43.01,8800.0,32.695,32.7178,32.6418,32.6722,8800.0
2009-06-19 11:25:00,43.02,43.05,43.0,43.01,3700.0,32.6798,32.7026,32.6646,32.6722,3700.0
2009-06-19 11:30:00,43.0,43.02,42.95,43.01,11700.0,32.6646,32.6798,32.6266,32.6722,11700.0
2009-06-19 11:35:00,43.03,43.03,42.98,42.99,1300.0,32.6874,32.6874,32.6494,32.657,1300.0
2009-06-19 11:40:00,43.0,43.05,42.96,42.98,4000.0,32.6646,32.7026,32.6342,32.6494,4000.0
2009-06-19 11:45:00,42.98,43.03,42.94,42.94,19400.0,32.6494,32.6874,32.619,32.619,19400.0
2009-06-19 11:50:00,42.94,42.96,42.91,42.96,3700.0,32.619,32.6342,32.5963,32.6342,3700.0
2009-06-19 11:55:00,42.94,42.96,42.91,42.95,4800.0,32.619,32.6342,32.5963,32.6266,4800.0
2009-06-19 12:00:00,42.91,42.92,42.86,42.87,2500.0,32.5963,32.6039,32.5583,32.5659,2500.0
2009-06-19 12:05:00,42.86,42.88,42.82,42.82,4200.0,32.5583,32.5735,32.5279,32.5279,4200.0
2009-06-19 12:10:00,42.81,42.81,42.69,42.77,16100.0,32.5203,32.5203,32.4291,32.4899,16100.0
2009-06-19 12:15:00,42.77,42.81,42.77,42.8,6600.0,32.4899,32.5203,32.4899,32.5127,6600.0
2009-06-19 12:20:00,42.79,42.79,42.63,42.65,3900.0,32.5051,32.5051,32.3836,32.3988,3900.0
2009-06-19 12:25:00,42.64,42.65,42.58,42.6,8900.0,32.3912,32.3988,32.3456,32.3608,8900.0
2009-06-19 12:30:00,42.6,42.63,42.57,42.61,6300.0,32.3608,32.3836,32.338,32.3684,6300.0
2009-06-19 12:35:00,42.59,42.59,42.52,42.52,7100.0,32.3532,32.3532,32.3,32.3,7100.0
2009-06-19 12:40:00,42.54,42.55,42.53,42.55,4200.0,32.3152,32.3228,32.3076,32.3228,4200.0
2009-06-19 12:45:00,42.55,42.55,42.54,42.55,10600.0,32.3228,32.3228,32.3152,32.3228,10600.0
2009-06-19 12:50:00,42.55,42.66,42.53,42.66,12900.0,32.3228,32.4063,32.3076,32.4063,12900.0
2009-06-19 12:55:00,42.65,42.65,42.54,42.55,14600.0,32.3988,32.3988,32.3152,32.3228,14600.0
2009-06-19 13:00:00,42.55,42.63,42.55,42.55,13600.0,32.3228,32.3836,32.3228,32.3228,13600.0
2009-06-19 13:05:00,42.55,42.59,42.54,42.54,11000.0,32.3228,32.3532,32.3152,32.3152,11000.0
2009-06-19 13:10:00,42.54,42.65,42.54,42.63,13600.0,32.3152,32.3988,32.3152,32.3836,13600.0
2009-06-19 13:15:00,42.6,42.62,42.55,42.55,6000.0,32.3608,32.376,32.3228,32.3228,6000.0
2009-06-19 13:20:00,42.55,42.56,42.5,42.51,5800.0,32.3228,32.3304,32.2848,32.2924,5800.0
2009-06-19 13:25:00,42.51,42.51,42.47,42.48,3900.0,32.2924,32.2924,32.262,32.2696,3900.0
2009-06-19 13:30:00,42.5,42.6,42.5,42.6,10100.0,32.2848,32.3608,32.2848,32.3608,10100.0
2009-06-19 13:35:00,42.6,42.63,42.52,42.54,12800.0,32.3608,32.3836,32.3,32.3152,12800.0
2009-06-19 13:40:00,42.54,42.59,42.54,42.55,11100.0,32.3152,32.3532,32.3152,32.3228,11100.0
2009-06-19 13:45:00,42.55,42.55,42.47,42.47,4600.0,32.3228,32.3228,32.262,32.262,4600.0
2009-06-19 13:50:00,42.47,42.51,42.47,42.5,11100.0,32.262,32.2924,32.262,32.2848,11100.0
2009-06-19 13:55:00,42.48,42.5,42.43,42.44,6500.0,32.2696,32.2848,32.2316,32.2392,6500.0
2009-06-19 14:00:00,42.44,42.48,42.43,42.45,5100.0,32.2392,32.2696,32.2316,32.2468,5100.0
2009-06-19 14:05:00,42.45,42.45,42.43,42.44,2300.0,32.2468,32.2468,32.2316,32.2392,2300.0
2009-06-19 14:10:00,42.45,42.45,42.36,42.38,6200.0,32.2468,32.2468,32.1785,32.1936,6200.0
2009-06-19 14:15:00,42.37,42.41,42.33,42.34,12400.0,32.1861,32.2164,32.1557,32.1633,12400.0
2009-06-19 14:20:00,42.34,42.37,42.29,42.31,5900.0,32.1633,32.1861,32.1253,32.1405,5900.0
2009-06-19 14:25:00,42.3,42.35,42.29,42.32,12300.0,32.1329,32.1709,32.1253,32.1481,12300.0
2009-06-19 14:30:00,42.33,42.42,42.33,42.4,11900.0,32.1557,32.224,32.1557,32.2088,11900.0
2009-06-19 14:35:00,42.4,42.41,42.36,42.41,18000.0,32.2088,32.2164,32.1785,32.2164,18000.0
2009-06-19 14:40:00,42.42,42.44,42.38,42.4,15700.0,32.224,32.2392,32.1936,32.2088,15700.0
2009-06-19 14:45:00,42.39,42.41,42.39,42.4,3300.0,32.2012,32.2164,32.2012,32.2088,3300.0
2009-06-19 14:50:00,42.39,42.42,42.39,42.42,12300.0,32.2012,32.224,32.2012,32.224,12300.0
2009-06-19 14:55:00,42.41,42.46,42.39,42.43,12000.0,32.2164,32.2544,32.2012,32.2316,12000.0
2009-06-19 15:00:00,42.43,42.47,42.4,42.42,14400.0,32.2316,32.262,32.2088,32.224,14400.0
2009-06-19 15:05:00,42.41,42.49,42.39,42.42,11500.0,32.2164,32.2772,32.2012,32.224,11500.0
2009-06-19 15:10:00,42.43,42.45,42.39,42.4,10400.0,32.2316,32.2468,32.2012,32.2088,10400.0
2009-06-19 15:15:00,42.4,42.5,42.4,42.47,10500.0,32.2088,32.2848,32.2088,32.262,10500.0
2009-06-19 15:20:00,42.47,42.49,42.43,42.44,20600.0,32.262,32.2772,32.2316,32.2392,20600.0
2009-06-19 15:25:00,42.44,42.55,42.41,42.54,22100.0,32.2392,32.3228,32.2164,32.3152,22100.0
2009-06-19 15:30:00,42.54,42.58,42.49,42.52,24300.0,32.3152,32.3456,32.2772,32.3,24300.0
2009-06-19 15:35:00,42.52,42.57,42.47,42.48,14700.0,32.3,32.338,32.262,32.2696,14700.0
2009-06-19 15:40:00,42.49,42.58,42.48,42.55,40100.0,32.2772,32.3456,32.2696,32.3228,40100.0
2009-06-19 15:45:00,42.55,42.56,42.44,42.52,40700.0,32.3228,32.3304,32.2392,32.3,40700.0
2009-06-19 15:50:00,42.53,42.56,42.47,42.51,33700.0,32.3076,32.3304,32.262,32.2924,33700.0
2009-06-19 15:55:00,42.53,42.55,42.39,42.44,52900.0,32.3076,32.3228,32.2012,32.2392,52900.0
2009-06-22 09:30:00,41.86,41.95,41.46,41.61,36500.0,31.7986,31.867,31.4948,31.6087,36500.0
2009-06-22 09:35:00,41.62,41.7,41.43,41.53,23100.0,31.6163,31.6771,31.472,31.548,23100.0
2009-06-22 09:40:00,41.52,41.53,41.21,41.31,21300.0,31.5404,31.548,31.3049,31.3808,21300.0
2009-06-22 09:45:00,41.31,41.33,41.18,41.26,17500.0,31.3808,31.396,31.2821,31.3428,17500.0
2009-06-22 09:50:00,41.25,41.33,41.25,41.3,11900.0,31.3353,31.396,31.3353,31.3732,11900.0
2009-06-22 09:55:00,41.26,41.26,41.08,41.12,10300.0,31.3428,31.3428,31.2061,31.2365,10300.0
2009-06-22 10:00:00,41.13,41.13,41.02,41.11,23000.0,31.2441,31.2441,31.1605,31.2289,23000.0
2009-06-22 10:05:00,41.09,41.34,41.09,41.34,16000.0,31.2137,31.4036,31.2137,31.4036,16000.0
2009-06-22 10:10:00,41.35,41.39,41.3,41.35,16100.0,31.4112,31.4416,31.3732,31.4112,16100.0
2009-06-22 10:15:00,41.35,41.39,41.22,41.22,17700.0,31.4112,31.4416,31.3125,31.3125,17700.0
2009-06-22 10:20:00,41.2,41.33,41.2,41.29,16500.0,31.2973,31.396,31.2973,31.3656,16500.0
2009-06-22 10:25:00,41.33,41.35,41.25,41.3,12000.0,31.396,31.4112,31.3353,31.3732,12000.0
2009-06-22 10:30:00,41.28,41.28,41.13,41.16,10300.0,31.358,31.358,31.2441,31.2669,10300.0
2009-06-22 10:35:00,41.12,41.19,41.1,41.12,23200.0,31.2365,31.2897,31.2213,31.2365,23200.0
2009-06-22 10:40:00,41.14,41.14,40.99,41.0,21200.0,31.2517,31.2517,31.1377,31.1453,21200.0
2009-06-22 10:45:00,40.99,41.01,40.96,40.96,11900.0,31.1377,31.1529,31.115,31.115,11900.0
2009-06-22 10:50:00,40.97,41.02,40.92,40.94,6500.0,31.1226,31.1605,31.0846,31.0998,6500.0
2009-06-22 10:55:00,40.94,41.07,40.91,41.01,31000.0,31.0998,31.1985,31.077,31.1529,31000.0
2009-06-22 11:00:00,41.06,41.06,40.93,40.98,14700.0,31.1909,31.1909,31.0922,31.1301,14700.0
2009-06-22 11:05:00,40.99,41.06,40.95,40.98,14800.0,31.1377,31.1909,31.1074,31.1301,14800.0
2009-06-22 11:10:00,41.0,41.05,40.99,40.99,9000.0,31.1453,31.1833,31.1377,31.1377,9000.0
2009-06-22 11:15:00,40.97,41.05,40.95,41.03,9900.0,31.1226,31.1833,31.1074,31.1681,9900.0
2009-06-22 11:20:00,41.05,41.08,41.0,41.07,14300.0,31.1833,31.2061,31.1453,31.1985,14300.0
2009-06-22 11:25:00,41.07,41.08,40.96,40.96,7300.0,31.1985,31.2061,31.115,31.115,7300.0
2009-06-22 11:30:00,40.94,40.94,40.84,40.92,27800.0,31.0998,31.0998,31.0238,31.0846,27800.0
2009-06-22 11:35:00,40.92,40.93,40.8,40.8,13100.0,31.0846,31.0922,30.9934,30.9934,13100.0
2009-06-22 11:40:00,40.85,40.89,40.81,40.83,4100.0,31.0314,31.0618,31.001,31.0162,4100.0
2009-06-22 11:45:00,40.86,40.89,40.79,40.79,8600.0,31.039,31.0618,30.9858,30.9858,8600.0
2009-06-22 11:50:00,40.8,40.86,40.77,40.84,16100.0,30.9934,31.039,30.9706,31.0238,16100.0
2009-06-22 11:55:00,40.82,40.83,40.75,40.83,14200.0,31.0086,31.0162,30.9554,31.0162,14200.0
2009-06-22 12:00:00,40.81,40.85,40.75,40.82,11700.0,31.001,31.0314,30.9554,31.0086,11700.0
2009-06-22 12:05:00,40.83,40.84,40.77,40.79,4600.0,31.0162,31.0238,30.9706,30.9858,4600.0
2009-06-22 12:10:00,40.81,40.9,40.78,40.9,9200.0,31.001,31.0694,30.9782,31.0694,9200.0
2009-06-22 12:15:00,40.88,40.9,40.8,40.81,11200.0,31.0542,31.0694,30.9934,31.001,11200.0
2009-06-22 12:20:00,40.81,40.81,40.73,40.74,8400.0,31.001,31.001,30.9402,30.9478,8400.0
2009-06-22 12:25:00,40.77,40.81,40.76,40.76,14600.0,30.9706,31.001,30.963,30.963,14600.0
2009-06-22 12:30:00,40.78,40.83,40.77,40.79,7200.0,30.9782,31.0162,30.9706,30.9858,7200.0
2009-06-22 12:35:00,40.8,40.83,40.78,40.83,3900.0,30.9934,31.0162,30.9782,31.0162,3900.0
2009-06-22 12:40:00,40.86,40.89,40.83,40.89,4500.0,31.039,31.0618,31.0162,31.0618,4500.0
2009-06-22 12:45:00,40.89,40.89,40.81,40.84,8400.0,31.0618,31.0618,31.001,31.0238,8400.0
2009-06-22 12:50:00,40.82,40.82,40.78,40.8,4100.0,31.0086,31.0086,30.9782,30.9934,4100.0
2009-06-22 12:55:00,40.79,40.87,40.79,40.87,4100.0,30.9858,31.0466,30.9858,31.0466,4100.0
2009-06-22 13:00:00,40.86,40.86,40.82,40.84,4600.0,31.039,31.039,31.0086,31.0238,4600.0
2009-06-22 13:05:00,40.84,40.87,40.84,40.87,4100.0,31.0238,31.0466,31.0238,31.0466,4100.0
2009-06-22 13:10:00,40.85,40.88,40.8,40.8,8400.0,31.0314,31.0542,30.9934,30.9934,8400.0
2009-06-22 13:15:00,40.83,40.83,40.8,40.81,14900.0,31.0162,31.0162,30.9934,31.001,14900.0
2009-06-22 13:20:00,40.81,40.81,40.75,40.76,21300.0,31.001,31.001,30.9554,30.963,21300.0
2009-06-22 13:25:00,40.76,40.81,40.72,40.79,10500.0,30.963,31.001,30.9326,30.9858,10500.0
2009-06-22 13:30:00,40.8,40.83,40.79,40.82,6200.0,30.9934,31.0162,30.9858,31.0086,6200.0
2009-06-22 13:35:00,40.81,40.83,40.8,40.82,5200.0,31.001,31.0162,30.9934,31.0086,5200.0
2009-06-22 13:40:00,40.83,40.85,40.82,40.85,5600.0,31.0162,31.0314,31.0086,31.0314,5600.0
2009-06-22 13:45:00,40.85,40.95,40.84,40.95,20700.0,31.0314,31.1074,31.0238,31.1074,20700.0
2009-06-22 13:50:00,40.93,40.96,40.91,40.95,17000.0,31.0922,31.115,31.077,31.1074,17000.0
2009-06-22 13:55:00,40.96,40.98,40.94,40.98,10300.0,31.115,31.1301,31.0998,31.1301,10300.0
2009-06-22 14:00:00,40.96,41.01,40.96,40.98,14300.0,31.115,31.1529,31.115,31.1301,14300.0
2009-06-22 14:05:00,40.94,40.98,40.89,40.92,11500.0,31.0998,31.1301,31.0618,31.0846,11500.0
2009-06-22 14:10:00,40.92,40.97,40.88,40.94,12500.0,31.0846,31.1226,31.0542,31.0998,12500.0
2009-06-22 14:15:00,40.94,41.03,40.94,41.03,16500.0,31.0998,31.1681,31.0998,31.1681,16500.0
2009-06-22 14:20:00,41.02,41.03,40.98,41.0,10800.0,31.1605,31.1681,31.1301,31.1453,10800.0
2009-06-22 14:25:00,40.98,41.01,40.93,40.96,11900.0,31.1301,31.1529,31.0922,31.115,11900.0
2009-06-22 14:30:00,40.94,40.97,40.89,40.96,13000.0,31.0998,31.1226,31.0618,31.115,13000.0
2009-06-22 14:35:00,40.96,41.04,40.94,41.03,10300.0,31.115,31.1757,31.0998,31.1681,10300.0
2009-06-22 14:40:00,41.03,41.03,40.99,41.02,10900.0,31.1681,31.1681,31.1377,31.1605,10900.0
2009-06-22 14:45:00,41.02,41.02,40.92,40.93,25100.0,31.1605,31.1605,31.0846,31.0922,25100.0
2009-06-22 14:50:00,40.93,40.94,40.88,40.93,17700.0,31.0922,31.0998,31.0542,31.0922,17700.0
2009-06-22 14:55:00,40.92,40.96,40.89,40.95,7400.0,31.0846,31.115,31.0618,31.1074,7400.0
2009-06-22 15:00:00,40.95,41.0,40.95,40.97,15700.0,31.1074,31.1453,31.1074,31.1226,15700.0
2009-06-22 15:05:00,40.97,40.97,40.92,40.95,8700.0,31.1226,31.1226,31.0846,31.1074,8700.0
2009-06-22 15:10:00,40.94,40.96,40.91,40.95,26100.0,31.0998,31.115,31.077,31.1074,26100.0
2009-06-22 15:15:00,40.95,40.99,40.91,40.97,21600.0,31.1074,31.1377,31.077,31.1226,21600.0
2009-06-22 15:20:00,40.97,40.97,40.87,40.91,24000.0,31.1226,31.1226,31.0466,31.077,24000.0
2009-06-22 15:25:00,40.9,40.9,40.8,40.86,23800.0,31.0694,31.0694,30.9934,31.039,23800.0
2009-06-22 15:30:00,40.86,40.92,40.8,40.8,55800.0,31.039,31.0846,30.9934,30.9934,55800.0
2009-06-22 15:35:00,40.8,40.82,40.78,40.81,44100.0,30.9934,31.0086,30.9782,31.001,44100.0
2009-06-22 15:40:00,40.81,40.85,40.64,40.67,56400.0,31.001,31.0314,30.8719,30.8947,56400.0
2009-06-22 15:45:00,40.66,40.78,40.64,40.72,40900.0,30.8871,30.9782,30.8719,30.9326,40900.0
2009-06-22 15:50:00,40.72,40.72,40.59,40.67,33900.0,30.9326,30.9326,30.8339,30.8947,33900.0
2009-06-22 15:55:00,40.67,40.68,40.56,40.58,63700.0,30.8947,30.9023,30.8111,30.8263,63700.0
2009-06-23 09:30:00,40.7,40.87,40.64,40.68,25700.0,30.9174,31.0466,30.8719,30.9023,25700.0
2009-06-23 09:35:00,40.67,40.74,40.52,40.56,24900.0,30.8947,30.9478,30.7807,30.8111,24900.0
2009-06-23 09:40:00,40.57,40.7,40.41,40.45,22900.0,30.8187,30.9174,30.6972,30.7275,22900.0
2009-06-23 09:45:00,40.41,40.66,40.41,40.65,13800.0,30.6972,30.8871,30.6972,30.8795,13800.0
2009-06-23 09:50:00,40.62,40.96,40.62,40.86,30900.0,30.8567,31.115,30.8567,31.039,30900.0
2009-06-23 09:55:00,40.89,41.0,40.87,40.88,20600.0,31.0618,31.1453,31.0466,31.0542,20600.0
2009-06-23 10:00:00,40.88,41.0,40.67,41.0,21100.0,31.0542,31.1453,30.8947,31.1453,21100.0
2009-06-23 10:05:00,40.99,41.0,40.73,40.79,16300.0,31.1377,31.1453,30.9402,30.9858,16300.0
2009-06-23 10:10:00,40.78,40.8,40.55,40.6,32900.0,30.9782,30.9934,30.8035,30.8415,32900.0
2009-06-23 10:15:00,40.58,40.79,40.53,40.76,25700.0,30.8263,30.9858,30.7883,30.963,25700.0
2009-06-23 10:20:00,40.77,40.8,40.66,40.68,19900.0,30.9706,30.9934,30.8871,30.9023,19900.0
2009-06-23 10:25:00,40.67,40.67,40.57,40.65,32600.0,30.8947,30.8947,30.8187,30.8795,32600.0
2009-06-23 10:30:00,40.66,40.75,40.65,40.73,32900.0,30.8871,30.9554,30.8795,30.9402,32900.0
2009-06-23 10:35:00,40.71,40.79,40.63,40.63,51500.0,30.925,30.9858,30.8643,30.8643,51500.0
2009-06-23 10:40:00,40.63,40.65,40.5,40.62,20700.0,30.8643,30.8795,30.7655,30.8567,20700.0
2009-06-23 10:45:00,40.62,40.75,40.6,40.74,31400.0,30.8567,30.9554,30.8415,30.9478,31400.0
2009-06-23 10:50:00,40.74,40.75,40.66,40.7,40700.0,30.9478,30.9554,30.8871,30.9174,40700.0
2009-06-23 10:55:00,40.7,40.75,40.62,40.72,43300.0,30.9174,30.9554,30.8567,30.9326,43300.0
2009-06-23 11:00:00,40.73,40.76,40.7,40.72,15600.0,30.9402,30.963,30.9174,30.9326,15600.0
2009-06-23 11:05:00,40.72,40.77,40.69,40.7,26500.0,30.9326,30.9706,30.9099,30.9174,26500.0
2009-06-23 11:10:00,40.7,40.74,40.68,40.73,17000.0,30.9174,30.9478,30.9023,30.9402,17000.0
2009-06-23 11:15:00,40.73,40.84,40.72,40.81,21900.0,30.9402,31.0238,30.9326,31.001,21900.0
2009-06-23 11:20:00,40.81,40.86,40.79,40.83,18100.0,31.001,31.039,30.9858,31.0162,18100.0
2009-06-23 11:25:00,40.85,40.87,40.81,40.86,9300.0,31.0314,31.0466,31.001,31.039,9300.0
2009-06-23 11:30:00,40.87,41.01,40.87,40.97,21500.0,31.0466,31.1529,31.0466,31.1226,21500.0
2009-06-23 11:35:00,40.97,41.05,40.95,41.04,12800.0,31.1226,31.1833,31.1074,31.1757,12800.0
2009-06-23 11:40:00,41.05,41.06,41.03,41.06,20500.0,31.1833,31.1909,31.1681,31.1909,20500.0
2009-06-23 11:45:00,41.04,41.07,41.04,41.06,14300.0,31.1757,31.1985,31.1757,31.1909,14300.0
2009-06-23 11:50:00,41.09,41.14,41.05,41.13,11200.0,31.2137,31.2517,31.1833,31.2441,11200.0
2009-06-23 11:55:00,41.12,41.17,41.07,41.08,12400.0,31.2365,31.2745,31.1985,31.2061,12400.0
2009-06-23 12:00:00,41.08,41.08,40.94,40.96,15500.0,31.2061,31.2061,31.0998,31.115,15500.0
2009-06-23 12:05:00,40.94,40.95,40.84,40.85,20500.0,31.0998,31.1074,31.0238,31.0314,20500.0
2009-06-23 12:10:00,40.85,40.86,40.75,40.75,7200.0,31.0314,31.039,30.9554,30.9554,7200.0
2009-06-23 12:15:00,40.78,40.79,40.74,40.76,7900.0,30.9782,30.9858,30.9478,30.963,7900.0
2009-06-23 12:20:00,40.74,40.8,40.74,40.8,11300.0,30.9478,30.9934,30.9478,30.9934,11300.0
2009-06-23 12:25:00,40.81,40.89,40.74,40.78,13300.0,31.001,31.0618,30.9478,30.9782,13300.0
2009-06-23 12:30:00,40.78,40.8,40.77,40.79,5200.0,30.9782,30.9934,30.9706,30.9858,5200.0
2009-06-23 12:35:00,40.79,41.01,40.78,40.98,27200.0,30.9858,31.1529,30.9782,31.1301,27200.0
2009-06-23 12:40:00,40.97,40.97,40.86,40.89,8600.0,31.1226,31.1226,31.039,31.0618,8600.0
2009-06-23 12:45:00,40.91,40.98,40.87,40.96,9800.0,31.077,31.1301,31.0466,31.115,9800.0
2009-06-23 12:50:00,40.97,41.0,40.97,40.98,16800.0,31.1226,31.1453,31.1226,31.1301,16800.0
2009-06-23 12:55:00,40.98,40.98,40.95,40.96,3900.0,31.1301,31.1301,31.1074,31.115,3900.0
2009-06-23 13:00:00,40.95,41.1,40.95,41.1,19200.0,31.1074,31.2213,31.1074,31.2213,19200.0
2009-06-23 13:05:00,41.08,41.19,41.03,41.19,35500.0,31.2061,31.2897,31.1681,31.2897,35500.0
2009-06-23 13:10:00,41.2,41.24,41.09,41.1,10000.0,31.2973,31.3277,31.2137,31.2213,10000.0
2009-06-23 13:15:00,41.08,41.13,41.05,41.13,4400.0,31.2061,31.2441,31.1833,31.2441,4400.0
2009-06-23 13:20:00,41.12,41.12,41.1,41.11,3800.0,31.2365,31.2365,31.2213,31.2289,3800.0
2009-06-23 13:25:00,41.1,41.12,41.0,41.0,14800.0,31.2213,31.2365,31.1453,31.1453,14800.0
2009-06-23 13:30:00,41.01,41.02,40.98,41.02,5200.0,31.1529,31.1605,31.1301,31.1605,5200.0
2009-06-23 13:35:00,41.03,41.05,41.03,41.04,2900.0,31.1681,31.1833,31.1681,31.1757,2900.0
2009-06-23 13:40:00,41.04,41.05,40.93,40.96,11800.0,31.1757,31.1833,31.0922,31.115,11800.0
2009-06-23 13:45:00,40.93,40.96,40.93,40.93,4900.0,31.0922,31.115,31.0922,31.0922,4900.0
2009-06-23 13:50:00,40.93,41.02,40.93,40.98,8000.0,31.0922,31.1605,31.0922,31.1301,8000.0
2009-06-23 13:55:00,40.97,40.97,40.88,40.89,6800.0,31.1226,31.1226,31.0542,31.0618,6800.0
2009-06-23 14:00:00,40.87,40.89,40.78,40.89,16400.0,31.0466,31.0618,30.9782,31.0618,16400.0
2009-06-23 14:05:00,40.89,40.94,40.88,40.92,4500.0,31.0618,31.0998,31.0542,31.0846,4500.0
2009-06-23 14:10:00,40.91,41.07,40.91,41.02,8300.0,31.077,31.1985,31.077,31.1605,8300.0
2009-06-23 14:15:00,41.02,41.13,41.01,41.09,5600.0,31.1605,31.2441,31.1529,31.2137,5600.0
2009-06-23 14:20:00,41.09,41.11,41.04,41.08,3300.0,31.2137,31.2289,31.1757,31.2061,3300.0
2009-06-23 14:25:00,41.07,41.14,41.05,41.05,16600.0,31.1985,31.2517,31.1833,31.1833,16600.0
2009-06-23 14:30:00,41.04,41.05,40.95,40.99,8400.0,31.1757,31.1833,31.1074,31.1377,8400.0
2009-06-23 14:35:00,40.99,40.99,40.9,40.92,4500.0,31.1377,31.1377,31.0694,31.0846,4500.0
2009-06-23 14:40:00,40.9,40.94,40.86,40.87,14200.0,31.0694,31.0998,31.039,31.0466,14200.0
2009-06-23 14:45:00,40.87,41.13,40.87,41.04,112500.0,31.0466,31.2441,31.0466,31.1757,112500.0
2009-06-23 14:50:00,41.04,41.16,41.0,41.14,16400.0,31.1757,31.2669,31.1453,31.2517,16400.0
2009-06-23 14:55:00,41.14,41.14,41.02,41.08,17300.0,31.2517,31.2517,31.1605,31.2061,17300.0
2009-06-23 15:00:00,41.06,41.09,40.94,40.97,13500.0,31.1909,31.2137,31.0998,31.1226,13500.0
2009-06-23 15:05:00,40.98,41.02,40.95,40.97,13800.0,31.1301,31.1605,31.1074,31.1226,13800.0
2009-06-23 15:10:00,40.95,41.07,40.92,41.07,10500.0,31.1074,31.1985,31.0846,31.1985,10500.0
2009-06-23 15:15:00,41.08,41.08,41.03,41.03,12400.0,31.2061,31.2061,31.1681,31.1681,12400.0
2009-06-23 15:20:00,41.02,41.05,40.99,40.99,10800.0,31.1605,31.1833,31.1377,31.1377,10800.0
2009-06-23 15:25:00,41.01,41.1,41.0,41.06,40900.0,31.1529,31.2213,31.1453,31.1909,40900.0
2009-06-23 15:30:00,41.07,41.07,40.94,41.0,45200.0,31.1985,31.1985,31.0998,31.1453,45200.0
2009-06-23 15:35:00,40.98,40.99,40.9,40.92,73100.0,31.1301,31.1377,31.0694,31.0846,73100.0
2009-06-23 15:40:00,40.91,40.93,40.79,40.92,112000.0,31.077,31.0922,30.9858,31.0846,112000.0
2009-06-23 15:45:00,40.93,41.06,40.89,41.0,133300.0,31.0922,31.1909,31.0618,31.1453,133300.0
2009-06-23 15:50:00,41.01,41.02,40.87,40.88,81600.0,31.1529,31.1605,31.0466,31.0542,81600.0
2009-06-23 15:55:00,40.88,40.89,40.76,40.83,133300.0,31.0542,31.0618,30.963,31.0162,133300.0
2009-06-24 09:30:00,40.92,41.6,40.85,41.6,31500.0,31.0846,31.6011,31.0314,31.6011,31500.0
2009-06-24 09:35:00,41.58,41.96,41.58,41.95,52100.0,31.5859,31.8746,31.5859,31.867,52100.0
2009-06-24 09:40:00,41.95,42.29,41.95,42.2,71700.0,31.867,32.1253,31.867,32.0569,71700.0
2009-06-24 09:45:00,42.22,42.25,42.01,42.12,23100.0,32.0721,32.0949,31.9126,31.9961,23100.0
2009-06-24 09:50:00,42.12,42.18,42.06,42.18,21200.0,31.9961,32.0417,31.9506,32.0417,21200.0
2009-06-24 09:55:00,42.17,42.26,42.14,42.23,14900.0,32.0341,32.1025,32.0113,32.0797,14900.0
2009-06-24 10:00:00,42.23,42.23,41.93,42.11,47200.0,32.0797,32.0797,31.8518,31.9885,47200.0
2009-06-24 10:05:00,42.1,42.21,42.01,42.15,27200.0,31.9809,32.0645,31.9126,32.0189,27200.0
2009-06-24 10:10:00,42.18,42.33,42.17,42.33,17400.0,32.0417,32.1557,32.0341,32.1557,17400.0
2009-06-24 10:15:00,42.31,42.41,42.3,42.41,41400.0,32.1405,32.2164,32.1329,32.2164,41400.0
2009-06-24 10:20:00,42.41,42.55,42.4,42.51,23000.0,32.2164,32.3228,32.2088,32.2924,23000.0
2009-06-24 10:25:00,42.53,42.54,42.46,42.51,12900.0,32.3076,32.3152,32.2544,32.2924,12900.0
2009-06-24 10:30:00,42.51,42.53,42.44,42.51,9600.0,32.2924,32.3076,32.2392,32.2924,9600.0
2009-06-24 10:35:00,42.53,42.58,42.51,42.55,6300.0,32.3076,32.3456,32.2924,32.3228,6300.0
2009-06-24 10:40:00,42.55,42.55,42.45,42.55,9600.0,32.3228,32.3228,32.2468,32.3228,9600.0
2009-06-24 10:45:00,42.55,42.57,42.47,42.56,8000.0,32.3228,32.338,32.262,32.3304,8000.0
2009-06-24 10:50:00,42.56,42.61,42.51,42.51,3500.0,32.3304,32.3684,32.2924,32.2924,3500.0
2009-06-24 10:55:00,42.53,42.53,42.41,42.45,5600.0,32.3076,32.3076,32.2164,32.2468,5600.0
2009-06-24 11:00:00,42.42,42.42,42.32,42.35,28100.0,32.224,32.224,32.1481,32.1709,28100.0
2009-06-24 11:05:00,42.35,42.36,42.24,42.28,21100.0,32.1709,32.1785,32.0873,32.1177,21100.0
2009-06-24 11:10:00,42.28,42.31,42.28,42.31,3600.0,32.1177,32.1405,32.1177,32.1405,3600.0
2009-06-24 11:15:00,42.31,42.31,42.27,42.27,2500.0,32.1405,32.1405,32.1101,32.1101,2500.0
2009-06-24 11:20:00,42.26,42.26,42.15,42.18,23400.0,32.1025,32.1025,32.0189,32.0417,23400.0
2009-06-24 11:25:00,42.2,42.26,42.2,42.25,4300.0,32.0569,32.1025,32.0569,32.0949,4300.0
2009-06-24 11:30:00,42.25,42.34,42.25,42.34,4700.0,32.0949,32.1633,32.0949,32.1633,4700.0
2009-06-24 11:35:00,42.35,42.36,42.24,42.24,6000.0,32.1709,32.1785,32.0873,32.0873,6000.0
2009-06-24 11:40:00,42.23,42.23,42.15,42.2,4600.0,32.0797,32.0797,32.0189,32.0569,4600.0
2009-06-24 11:45:00,42.2,42.23,42.19,42.19,1500.0,32.0569,32.0797,32.0493,32.0493,1500.0
2009-06-24 11:50:00,42.19,42.19,42.11,42.15,5100.0,32.0493,32.0493,31.9885,32.0189,5100.0
2009-06-24 11:55:00,42.15,42.2,42.15,42.18,2100.0,32.0189,32.0569,32.0189,32.0417,2100.0
2009-06-24 12:00:00,42.2,42.2,42.12,42.13,7600.0,32.0569,32.0569,31.9961,32.0037,7600.0
2009-06-24 12:05:00,42.14,42.16,42.08,42.12,7100.0,32.0113,32.0265,31.9658,31.9961,7100.0
2009-06-24 12:10:00,42.12,42.12,42.07,42.09,4500.0,31.9961,31.9961,31.9582,31.9734,4500.0
2009-06-24 12:15:00,42.1,42.12,42.07,42.07,3600.0,31.9809,31.9961,31.9582,31.9582,3600.0
2009-06-24 12:20:00,42.08,42.1,42.08,42.1,1800.0,31.9658,31.9809,31.9658,31.9809,1800.0
2009-06-24 12:25:00,42.1,42.13,42.1,42.12,4400.0,31.9809,32.0037,31.9809,31.9961,4400.0
2009-06-24 12:30:00,42.13,42.14,42.11,42.11,9900.0,32.0037,32.0113,31.9885,31.9885,9900.0
2009-06-24 12:35:00,42.11,42.11,42.04,42.05,4100.0,31.9885,31.9885,31.9354,31.943,4100.0
2009-06-24 12:40:00,42.06,42.06,41.93,41.95,13400.0,31.9506,31.9506,31.8518,31.867,13400.0
2009-06-24 12:45:00,41.95,41.99,41.92,41.98,10200.0,31.867,31.8974,31.8442,31.8898,10200.0
2009-06-24 12:50:00,42.0,42.03,42.0,42.01,2500.0,31.905,31.9278,31.905,31.9126,2500.0
2009-06-24 12:55:00,42.0,42.03,41.99,42.01,3400.0,31.905,31.9278,31.8974,31.9126,3400.0
2009-06-24 13:00:00,41.99,42.0,41.95,41.98,4200.0,31.8974,31.905,31.867,31.8898,4200.0
2009-06-24 13:05:00,41.99,42.01,41.98,42.01,3000.0,31.8974,31.9126,31.8898,31.9126,3000.0
2009-06-24 13:10:00,42.0,42.02,42.0,42.02,2200.0,31.905,31.9202,31.905,31.9202,2200.0
2009-06-24 13:15:00,42.02,42.02,41.99,42.01,3700.0,31.9202,31.9202,31.8974,31.9126,3700.0
2009-06-24 13:20:00,42.01,42.01,42.0,42.01,2000.0,31.9126,31.9126,31.905,31.9126,2000.0
2009-06-24 13:25:00,42.0,42.0,41.98,41.98,2800.0,31.905,31.905,31.8898,31.8898,2800.0
2009-06-24 13:30:00,41.98,41.98,41.91,41.92,3900.0,31.8898,31.8898,31.8366,31.8442,3900.0
2009-06-24 13:35:00,41.92,41.93,41.88,41.93,5900.0,31.8442,31.8518,31.8138,31.8518,5900.0
2009-06-24 13:40:00,41.92,41.94,41.91,41.94,3800.0,31.8442,31.8594,31.8366,31.8594,3800.0
2009-06-24 13:45:00,41.94,41.94,41.8,41.82,19300.0,31.8594,31.8594,31.7531,31.7682,19300.0
2009-06-24 13:50:00,41.82,41.89,41.82,41.87,13600.0,31.7682,31.8214,31.7682,31.8062,13600.0
2009-06-24 13:55:00,41.87,41.9,41.84,41.84,3800.0,31.8062,31.829,31.7834,31.7834,3800.0
2009-06-24 14:00:00,41.85,41.85,41.79,41.79,13900.0,31.791,31.791,31.7455,31.7455,13900.0
2009-06-24 14:05:00,41.8,41.82,41.78,41.79,3700.0,31.7531,31.7682,31.7379,31.7455,3700.0
2009-06-24 14:10:00,41.81,41.84,41.8,41.84,4600.0,31.7607,31.7834,31.7531,31.7834,4600.0
2009-06-24 14:15:00,41.82,41.91,41.67,41.76,20900.0,31.7682,31.8366,31.6543,31.7227,20900.0
2009-06-24 14:20:00,41.74,41.84,41.55,41.64,53400.0,31.7075,31.7834,31.5631,31.6315,53400.0
2009-06-24 14:25:00,41.64,41.71,41.39,41.46,35600.0,31.6315,31.6847,31.4416,31.4948,35600.0
2009-06-24 14:30:00,41.46,41.52,41.29,41.4,82400.0,31.4948,31.5404,31.3656,31.4492,82400.0
2009-06-24 14:35:00,41.41,41.41,41.11,41.16,56400.0,31.4568,31.4568,31.2289,31.2669,56400.0
2009-06-24 14:40:00,41.18,41.35,41.12,41.35,45000.0,31.2821,31.4112,31.2365,31.4112,45000.0
2009-06-24 14:45:00,41.33,41.4,41.22,41.29,25800.0,31.396,31.4492,31.3125,31.3656,25800.0
2009-06-24 14:50:00,41.27,41.49,41.26,41.4,39300.0,31.3504,31.5176,31.3428,31.4492,39300.0
2009-06-24 14:55:00,41.39,41.41,41.17,41.22,22700.0,31.4416,31.4568,31.2745,31.3125,22700.0
2009-06-24 15:00:00,41.22,41.33,41.21,41.26,25400.0,31.3125,31.396,31.3049,31.3428,25400.0
2009-06-24 15:05:00,41.3,41.3,40.98,41.01,30700.0,31.3732,31.3732,31.1301,31.1529,30700.0
2009-06-24 15:10:00,41.0,41.0,40.78,40.91,108000.0,31.1453,31.1453,30.9782,31.077,108000.0
2009-06-24 15:15:00,40.9,40.95,40.77,40.8,75300.0,31.0694,31.1074,30.9706,30.9934,75300.0
2009-06-24 15:20:00,40.79,41.0,40.79,40.98,38700.0,30.9858,31.1453,30.9858,31.1301,38700.0
2009-06-24 15:25:00,40.98,41.05,40.94,41.02,42000.0,31.1301,31.1833,31.0998,31.1605,42000.0
2009-06-24 15:30:00,41.02,41.05,40.95,40.99,51800.0,31.1605,31.1833,31.1074,31.1377,51800.0
2009-06-24 15:35:00,41.0,41.01,40.89,40.89,50600.0,31.1453,31.1529,31.0618,31.0618,50600.0
2009-06-24 15:40:00,40.9,40.98,40.76,40.96,68300.0,31.0694,31.1301,30.963,31.115,68300.0
2009-06-24 15:45:00,40.96,41.18,40.96,41.11,57100.0,31.115,31.2821,31.115,31.2289,57100.0
2009-06-24 15:50:00,41.11,41.15,41.0,41.02,44700.0,31.2289,31.2593,31.1453,31.1605,44700.0
2009-06-24 15:55:00,41.02,41.07,40.99,41.07,69300.0,31.1605,31.1985,31.1377,31.1985,69300.0
2009-06-25 09:30:00,40.57,40.68,39.92,39.92,139700.0,30.8187,30.9023,30.3249,30.3249,139700.0
2009-06-25 09:35:00,39.94,40.59,39.93,40.58,93500.0,30.3401,30.8339,30.3325,30.8263,93500.0
2009-06-25 09:40:00,40.58,40.73,40.39,40.71,77500.0,30.8263,30.9402,30.682,30.925,77500.0
2009-06-25 09:45:00,40.69,40.88,40.64,40.83,45400.0,30.9099,31.0542,30.8719,31.0162,45400.0
2009-06-25 09:50:00,40.84,41.17,40.84,41.11,48800.0,31.0238,31.2745,31.0238,31.2289,48800.0
2009-06-25 09:55:00,41.15,41.31,41.06,41.15,68000.0,31.2593,31.3808,31.1909,31.2593,68000.0
2009-06-25 10:00:00,41.15,41.25,41.06,41.07,48700.0,31.2593,31.3353,31.1909,31.1985,48700.0
2009-06-25 10:05:00,41.07,41.12,41.01,41.09,27400.0,31.1985,31.2365,31.1529,31.2137,27400.0
2009-06-25 10:10:00,41.12,41.2,41.0,41.0,33200.0,31.2365,31.2973,31.1453,31.1453,33200.0
2009-06-25 10:15:00,41.01,41.22,40.99,41.18,34900.0,31.1529,31.3125,31.1377,31.2821,34900.0
2009-06-25 10:20:00,41.17,41.18,41.06,41.1,16900.0,31.2745,31.2821,31.1909,31.2213,16900.0
2009-06-25 10:25:00,41.12,41.22,41.06,41.16,33500.0,31.2365,31.3125,31.1909,31.2669,33500.0
2009-06-25 10:30:00,41.18,41.22,41.11,41.15,27500.0,31.2821,31.3125,31.2289,31.2593,27500.0
2009-06-25 10:35:00,41.14,41.23,41.13,41.2,25600.0,31.2517,31.3201,31.2441,31.2973,25600.0
2009-06-25 10:40:00,41.19,41.22,41.09,41.12,16400.0,31.2897,31.3125,31.2137,31.2365,16400.0
2009-06-25 10:45:00,41.11,41.19,41.1,41.13,12700.0,31.2289,31.2897,31.2213,31.2441,12700.0
2009-06-25 10:50:00,41.14,41.19,41.09,41.17,14300.0,31.2517,31.2897,31.2137,31.2745,14300.0
2009-06-25 10:55:00,41.18,41.22,41.12,41.18,20900.0,31.2821,31.3125,31.2365,31.2821,20900.0
2009-06-25 11:00:00,41.2,41.32,41.17,41.32,15900.0,31.2973,31.3884,31.2745,31.3884,15900.0
2009-06-25 11:05:00,41.32,41.37,41.3,41.36,20700.0,31.3884,31.4264,31.3732,31.4188,20700.0
2009-06-25 11:10:00,41.36,41.36,41.29,41.33,12100.0,31.4188,31.4188,31.3656,31.396,12100.0
2009-06-25 11:15:00,41.32,41.35,41.27,41.34,19100.0,31.3884,31.4112,31.3504,31.4036,19100.0
2009-06-25 11:20:00,41.36,41.36,41.28,41.3,23400.0,31.4188,31.4188,31.358,31.3732,23400.0
2009-06-25 11:25:00,41.31,41.5,41.3,41.5,46900.0,31.3808,31.5252,31.3732,31.5252,46900.0
2009-06-25 11:30:00,41.5,41.57,41.48,41.56,21600.0,31.5252,31.5783,31.51,31.5707,21600.0
2009-06-25 11:35:00,41.57,41.66,41.49,41.62,29000.0,31.5783,31.6467,31.5176,31.6163,29000.0
2009-06-25 11:40:00,41.61,41.78,41.58,41.58,51400.0,31.6087,31.7379,31.5859,31.5859,51400.0
2009-06-25 11:45:00,41.57,41.61,41.52,41.59,17400.0,31.5783,31.6087,31.5404,31.5935,17400.0
2009-06-25 11:50:00,41.57,41.63,41.54,41.61,16100.0,31.5783,31.6239,31.5555,31.6087,16100.0
2009-06-25 11:55:00,41.59,41.63,41.49,41.58,62500.0,31.5935,31.6239,31.5176,31.5859,62500.0
2009-06-25 12:00:00,41.59,41.7,41.56,41.66,28700.0,31.5935,31.6771,31.5707,31.6467,28700.0
2009-06-25 12:05:00,41.67,41.75,41.65,41.68,24900.0,31.6543,31.7151,31.6391,31.6619,24900.0
2009-06-25 12:10:00,41.68,41.85,41.68,41.84,22300.0,31.6619,31.791,31.6619,31.7834,22300.0
2009-06-25 12:15:00,41.84,41.87,41.79,41.79,13600.0,31.7834,31.8062,31.7455,31.7455,13600.0
2009-06-25 12:20:00,41.79,41.9,41.76,41.86,12600.0,31.7455,31.829,31.7227,31.7986,12600.0
2009-06-25 12:25:00,41.87,41.87,41.82,41.86,22000.0,31.8062,31.8062,31.7682,31.7986,22000.0
2009-06-25 12:30:00,41.88,41.92,41.81,41.82,23900.0,31.8138,31.8442,31.7607,31.7682,23900.0
2009-06-25 12:35:00,41.82,41.83,41.75,41.76,16800.0,31.7682,31.7758,31.7151,31.7227,16800.0
2009-06-25 12:40:00,41.75,41.77,41.72,41.75,14300.0,31.7151,31.7303,31.6923,31.7151,14300.0
2009-06-25 12:45:00,41.74,41.74,41.67,41.68,11900.0,31.7075,31.7075,31.6543,31.6619,11900.0
2009-06-25 12:50:00,41.68,41.73,41.68,41.7,10500.0,31.6619,31.6999,31.6619,31.6771,10500.0
2009-06-25 12:55:00,41.7,41.73,41.59,41.62,53200.0,31.6771,31.6999,31.5935,31.6163,53200.0
2009-06-25 13:00:00,41.61,41.69,41.54,41.69,38500.0,31.6087,31.6695,31.5555,31.6695,38500.0
2009-06-25 13:05:00,41.71,41.87,41.7,41.86,9700.0,31.6847,31.8062,31.6771,31.7986,9700.0
2009-06-25 13:10:00,41.86,41.89,41.81,41.86,19300.0,31.7986,31.8214,31.7607,31.7986,19300.0
2009-06-25 13:15:00,41.87,42.0,41.87,41.95,19500.0,31.8062,31.905,31.8062,31.867,19500.0
2009-06-25 13:20:00,41.95,42.0,41.89,41.92,25600.0,31.867,31.905,31.8214,31.8442,25600.0
2009-06-25 13:25:00,41.91,41.91,41.83,41.88,10300.0,31.8366,31.8366,31.7758,31.8138,10300.0
2009-06-25 13:30:00,41.88,41.99,41.88,41.99,5900.0,31.8138,31.8974,31.8138,31.8974,5900.0
2009-06-25 13:35:00,41.99,42.01,41.97,41.99,8900.0,31.8974,31.9126,31.8822,31.8974,8900.0
2009-06-25 13:40:00,42.0,42.06,41.98,42.05,40800.0,31.905,31.9506,31.8898,31.943,40800.0
2009-06-25 13:45:00,42.05,42.05,41.94,41.96,30000.0,31.943,31.943,31.8594,31.8746,30000.0
2009-06-25 13:50:00,41.96,41.97,41.88,41.95,28100.0,31.8746,31.8822,31.8138,31.867,28100.0
2009-06-25 13:55:00,41.95,41.99,41.95,41.98,23100.0,31.867,31.8974,31.867,31.8898,23100.0
2009-06-25 14:00:00,41.98,42.02,41.84,41.87,29300.0,31.8898,31.9202,31.7834,31.8062,29300.0
2009-06-25 14:05:00,41.87,41.91,41.85,41.86,52500.0,31.8062,31.8366,31.791,31.7986,52500.0
2009-06-25 14:10:00,41.85,42.01,41.85,41.98,177900.0,31.791,31.9126,31.791,31.8898,177900.0
2009-06-25 14:15:00,41.96,42.0,41.85,41.9,51500.0,31.8746,31.905,31.791,31.829,51500.0
2009-06-25 14:20:00,41.9,41.94,41.84,41.94,86400.0,31.829,31.8594,31.7834,31.8594,86400.0
2009-06-25 14:25:00,41.93,42.04,41.92,41.96,68700.0,31.8518,31.9354,31.8442,31.8746,68700.0
2009-06-25 14:30:00,41.96,42.0,41.91,41.95,27300.0,31.8746,31.905,31.8366,31.867,27300.0
2009-06-25 14:35:00,41.95,42.05,41.95,41.99,43500.0,31.867,31.943,31.867,31.8974,43500.0
2009-06-25 14:40:00,41.98,42.04,41.98,42.0,41700.0,31.8898,31.9354,31.8898,31.905,41700.0
2009-06-25 14:45:00,42.0,42.13,41.99,42.08,41300.0,31.905,32.0037,31.8974,31.9658,41300.0
2009-06-25 14:50:00,42.08,42.09,42.02,42.07,15300.0,31.9658,31.9734,31.9202,31.9582,15300.0
2009-06-25 14:55:00,42.08,42.21,42.06,42.16,22700.0,31.9658,32.0645,31.9506,32.0265,22700.0
2009-06-25 15:00:00,42.16,42.16,42.08,42.15,17700.0,32.0265,32.0265,31.9658,32.0189,17700.0
2009-06-25 15:05:00,42.14,42.32,42.11,42.28,47900.0,32.0113,32.1481,31.9885,32.1177,47900.0
2009-06-25 15:10:00,42.29,42.33,42.21,42.24,20700.0,32.1253,32.1557,32.0645,32.0873,20700.0
2009-06-25 15:15:00,42.22,42.27,42.12,42.17,24700.0,32.0721,32.1101,31.9961,32.0341,24700.0
2009-06-25 15:20:00,42.18,42.3,42.13,42.3,40200.0,32.0417,32.1329,32.0037,32.1329,40200.0
2009-06-25 15:25:00,42.3,42.39,42.25,42.36,34400.0,32.1329,32.2012,32.0949,32.1785,34400.0
2009-06-25 15:30:00,42.35,42.36,42.21,42.21,38000.0,32.1709,32.1785,32.0645,32.0645,38000.0
2009-06-25 15:35:00,42.2,42.23,42.05,42.12,64000.0,32.0569,32.0797,31.943,31.9961,64000.0
2009-06-25 15:40:00,42.12,42.14,42.02,42.05,66700.0,31.9961,32.0113,31.9202,31.943,66700.0
2009-06-25 15:45:00,42.05,42.24,42.01,42.18,67400.0,31.943,32.0873,31.9126,32.0417,67400.0
2009-06-25 15:50:00,42.18,42.26,42.08,42.14,68300.0,32.0417,32.1025,31.9658,32.0113,68300.0
2009-06-25 15:55:00,42.14,42.21,42.11,42.16,94600.0,32.0113,32.0645,31.9885,32.0265,94600.0
2009-06-26 09:30:00,42.08,42.63,42.02,42.6,51900.0,31.9658,32.3836,31.9202,32.3608,51900.0
2009-06-26 09:35:00,42.66,42.74,42.45,42.6,48500.0,32.4063,32.4671,32.2468,32.3608,48500.0
2009-06-26 09:40:00,42.55,42.7,42.52,42.62,41500.0,32.3228,32.4367,32.3,32.376,41500.0
2009-06-26 09:45:00,42.62,42.63,42.46,42.5,46500.0,32.376,32.3836,32.2544,32.2848,46500.0
2009-06-26 09:50:00,42.48,42.55,42.28,42.52,16400.0,32.2696,32.3228,32.1177,32.3,16400.0
2009-06-26 09:55:00,42.55,42.61,42.25,42.33,12000.0,32.3228,32.3684,32.0949,32.1557,12000.0
2009-06-26 10:00:00,42.29,42.39,42.21,42.26,20100.0,32.1253,32.2012,32.0645,32.1025,20100.0
2009-06-26 10:05:00,42.25,42.3,42.1,42.16,29700.0,32.0949,32.1329,31.9809,32.0265,29700.0
2009-06-26 10:10:00,42.15,42.34,42.09,42.27,129600.0,32.0189,32.1633,31.9734,32.1101,129600.0
2009-06-26 10:15:00,42.28,42.33,42.22,42.31,16100.0,32.1177,32.1557,32.0721,32.1405,16100.0
2009-06-26 10:20:00,42.31,42.47,42.3,42.47,28100.0,32.1405,32.262,32.1329,32.262,28100.0
2009-06-26 10:25:00,42.44,42.44,42.23,42.3,34700.0,32.2392,32.2392,32.0797,32.1329,34700.0
2009-06-26 10:30:00,42.33,42.43,42.29,42.32,26100.0,32.1557,32.2316,32.1253,32.1481,26100.0
2009-06-26 10:35:00,42.32,42.49,42.32,42.35,28800.0,32.1481,32.2772,32.1481,32.1709,28800.0
2009-06-26 10:40:00,42.36,42.41,42.3,42.38,18200.0,32.1785,32.2164,32.1329,32.1936,18200.0
2009-06-26 10:45:00,42.39,42.46,42.3,42.39,14300.0,32.2012,32.2544,32.1329,32.2012,14300.0
2009-06-26 10:50:00,42.39,42.44,42.32,42.35,12900.0,32.2012,32.2392,32.1481,32.1709,12900.0
2009-06-26 10:55:00,42.36,42.5,42.3,42.48,22200.0,32.1785,32.2848,32.1329,32.2696,22200.0
2009-06-26 11:00:00,42.48,42.49,42.31,42.38,25700.0,32.2696,32.2772,32.1405,32.1936,25700.0
2009-06-26 11:05:00,42.38,42.5,42.35,42.5,23800.0,32.1936,32.2848,32.1709,32.2848,23800.0
2009-06-26 11:10:00,42.48,42.49,42.36,42.44,34000.0,32.2696,32.2772,32.1785,32.2392,34000.0
2009-06-26 11:15:00,42.43,42.46,42.4,42.43,12900.0,32.2316,32.2544,32.2088,32.2316,12900.0
2009-06-26 11:20:00,42.44,42.49,42.38,42.44,35600.0,32.2392,32.2772,32.1936,32.2392,35600.0
2009-06-26 11:25:00,42.44,42.6,42.39,42.53,54200.0,32.2392,32.3608,32.2012,32.3076,54200.0
2009-06-26 11:30:00,42.57,42.68,42.54,42.59,80400.0,32.338,32.4215,32.3152,32.3532,80400.0
2009-06-26 11:35:00,42.57,42.69,42.56,42.57,51200.0,32.338,32.4291,32.3304,32.338,51200.0
2009-06-26 11:40:00,42.6,42.78,42.57,42.66,61300.0,32.3608,32.4975,32.338,32.4063,61300.0
2009-06-26 11:45:00,42.68,42.82,42.65,42.69,40800.0,32.4215,32.5279,32.3988,32.4291,40800.0
2009-06-26 11:50:00,42.69,42.78,42.63,42.63,19200.0,32.4291,32.4975,32.3836,32.3836,19200.0
2009-06-26 11:55:00,42.62,42.63,42.56,42.58,18200.0,32.376,32.3836,32.3304,32.3456,18200.0
2009-06-26 12:00:00,42.58,42.63,42.56,42.59,12500.0,32.3456,32.3836,32.3304,32.3532,12500.0
2009-06-26 12:05:00,42.59,42.6,42.51,42.53,13600.0,32.3532,32.3608,32.2924,32.3076,13600.0
2009-06-26 12:10:00,42.53,42.57,42.49,42.5,7700.0,32.3076,32.338,32.2772,32.2848,7700.0
2009-06-26 12:15:00,42.48,42.52,42.44,42.48,19900.0,32.2696,32.3,32.2392,32.2696,19900.0
2009-06-26 12:20:00,42.48,42.51,42.46,42.49,10000.0,32.2696,32.2924,32.2544,32.2772,10000.0
2009-06-26 12:25:00,42.49,42.5,42.39,42.41,6600.0,32.2772,32.2848,32.2012,32.2164,6600.0
2009-06-26 12:30:00,42.4,42.44,42.33,42.41,11600.0,32.2088,32.2392,32.1557,32.2164,11600.0
2009-06-26 12:35:00,42.41,42.44,42.41,42.44,6000.0,32.2164,32.2392,32.2164,32.2392,6000.0
2009-06-26 12:40:00,42.43,42.51,42.43,42.48,10500.0,32.2316,32.2924,32.2316,32.2696,10500.0
2009-06-26 12:45:00,42.48,42.54,42.46,42.53,6200.0,32.2696,32.3152,32.2544,32.3076,6200.0
2009-06-26 12:50:00,42.55,42.57,42.49,42.5,14600.0,32.3228,32.338,32.2772,32.2848,14600.0
2009-06-26 12:55:00,42.5,42.53,42.45,42.46,8200.0,32.2848,32.3076,32.2468,32.2544,8200.0
2009-06-26 13:00:00,42.47,42.51,42.44,42.47,26900.0,32.262,32.2924,32.2392,32.262,26900.0
2009-06-26 13:05:00,42.47,42.56,42.47,42.55,16600.0,32.262,32.3304,32.262,32.3228,16600.0
2009-06-26 13:10:00,42.54,42.59,42.54,42.57,14100.0,32.3152,32.3532,32.3152,32.338,14100.0
2009-06-26 13:15:00,42.58,42.58,42.54,42.56,7100.0,32.3456,32.3456,32.3152,32.3304,7100.0
2009-06-26 13:20:00,42.56,42.59,42.52,42.55,14800.0,32.3304,32.3532,32.3,32.3228,14800.0
2009-06-26 13:25:00,42.55,42.6,42.54,42.58,7500.0,32.3228,32.3608,32.3152,32.3456,7500.0
2009-06-26 13:30:00,42.57,42.59,42.49,42.55,17800.0,32.338,32.3532,32.2772,32.3228,17800.0
2009-06-26 13:35:00,42.57,42.58,42.51,42.57,27100.0,32.338,32.3456,32.2924,32.338,27100.0
2009-06-26 13:40:00,42.55,42.63,42.54,42.61,15100.0,32.3228,32.3836,32.3152,32.3684,15100.0
2009-06-26 13:45:00,42.61,42.62,42.58,42.59,4300.0,32.3684,32.376,32.3456,32.3532,4300.0
2009-06-26 13:50:00,42.6,42.64,42.58,42.63,29000.0,32.3608,32.3912,32.3456,32.3836,29000.0
2009-06-26 13:55:00,42.63,42.66,42.55,42.56,9800.0,32.3836,32.4063,32.3228,32.3304,9800.0
2009-06-26 14:00:00,42.56,42.64,42.55,42.62,36600.0,32.3304,32.3912,32.3228,32.376,36600.0
2009-06-26 14:05:00,42.62,42.64,42.56,42.63,23600.0,32.376,32.3912,32.3304,32.3836,23600.0
2009-06-26 14:10:00,42.62,42.68,42.59,42.68,16900.0,32.376,32.4215,32.3532,32.4215,16900.0
2009-06-26 14:15:00,42.67,42.69,42.62,42.68,8900.0,32.4139,32.4291,32.376,32.4215,8900.0
2009-06-26 14:20:00,42.68,42.73,42.66,42.68,17200.0,32.4215,32.4595,32.4063,32.4215,17200.0
2009-06-26 14:25:00,42.67,42.7,42.65,42.69,10800.0,32.4139,32.4367,32.3988,32.4291,10800.0
2009-06-26 14:30:00,42.68,42.72,42.68,42.7,22000.0,32.4215,32.4519,32.4215,32.4367,22000.0
2009-06-26 14:35:00,42.7,42.74,42.68,42.7,22500.0,32.4367,32.4671,32.4215,32.4367,22500.0
2009-06-26 14:40:00,42.7,42.76,42.67,42.76,27300.0,32.4367,32.4823,32.4139,32.4823,27300.0
2009-06-26 14:45:00,42.76,42.79,42.75,42.76,16600.0,32.4823,32.5051,32.4747,32.4823,16600.0
2009-06-26 14:50:00,42.76,42.88,42.76,42.87,29200.0,32.4823,32.5735,32.4823,32.5659,29200.0
2009-06-26 14:55:00,42.86,42.94,42.81,42.94,30300.0,32.5583,32.619,32.5203,32.619,30300.0
2009-06-26 15:00:00,42.93,42.96,42.87,42.93,31200.0,32.6115,32.6342,32.5659,32.6115,31200.0
2009-06-26 15:05:00,42.93,42.93,42.83,42.87,27400.0,32.6115,32.6115,32.5355,32.5659,27400.0
2009-06-26 15:10:00,42.87,42.9,42.79,42.8,30800.0,32.5659,32.5887,32.5051,32.5127,30800.0
2009-06-26 15:15:00,42.8,42.82,42.75,42.8,23900.0,32.5127,32.5279,32.4747,32.5127,23900.0
2009-06-26 15:20:00,42.79,42.8,42.76,42.78,15200.0,32.5051,32.5127,32.4823,32.4975,15200.0
2009-06-26 15:25:00,42.78,42.79,42.72,42.75,30300.0,32.4975,32.5051,32.4519,32.4747,30300.0
2009-06-26 15:30:00,42.76,42.79,42.72,42.72,25200.0,32.4823,32.5051,32.4519,32.4519,25200.0
2009-06-26 15:35:00,42.71,42.74,42.7,42.73,27000.0,32.4443,32.4671,32.4367,32.4595,27000.0
2009-06-26 15:40:00,42.72,42.82,42.69,42.81,134200.0,32.4519,32.5279,32.4291,32.5203,134200.0
2009-06-26 15:45:00,42.81,42.81,42.68,42.76,97400.0,32.5203,32.5203,32.4215,32.4823,97400.0
2009-06-26 15:50:00,42.76,42.87,42.62,42.65,99500.0,32.4823,32.5659,32.376,32.3988,99500.0
2009-06-26 15:55:00,42.64,42.75,42.55,42.66,179200.0,32.3912,32.4747,32.3228,32.4063,179200.0
2009-06-29 09:30:00,42.88,42.91,42.57,42.6,35000.0,32.5735,32.5963,32.338,32.3608,35000.0
2009-06-29 09:35:00,42.61,42.79,42.59,42.67,28200.0,32.3684,32.5051,32.3532,32.4139,28200.0
2009-06-29 09:40:00,42.62,42.8,42.56,42.74,64800.0,32.376,32.5127,32.3304,32.4671,64800.0
2009-06-29 09:45:00,42.73,42.73,42.48,42.57,46000.0,32.4595,32.4595,32.2696,32.338,46000.0
2009-06-29 09:50:00,42.58,42.58,42.44,42.49,68300.0,32.3456,32.3456,32.2392,32.2772,68300.0
2009-06-29 09:55:00,42.5,42.63,42.49,42.62,17600.0,32.2848,32.3836,32.2772,32.376,17600.0
2009-06-29 10:00:00,42.61,42.68,42.61,42.64,8800.0,32.3684,32.4215,32.3684,32.3912,8800.0
2009-06-29 10:05:00,42.65,42.9,42.62,42.87,17200.0,32.3988,32.5887,32.376,32.5659,17200.0
2009-06-29 10:10:00,42.86,43.0,42.84,42.98,15800.0,32.5583,32.6646,32.5431,32.6494,15800.0
2009-06-29 10:15:00,43.01,43.08,42.94,43.07,16300.0,32.6722,32.7254,32.619,32.7178,16300.0
2009-06-29 10:20:00,43.08,43.33,43.08,43.3,67400.0,32.7254,32.9153,32.7254,32.8925,67400.0
2009-06-29 10:25:00,43.32,43.39,43.25,43.38,23500.0,32.9077,32.9609,32.8545,32.9533,23500.0
2009-06-29 10:30:00,43.38,43.4,43.3,43.3,8700.0,32.9533,32.9685,32.8925,32.8925,8700.0
2009-06-29 10:35:00,43.3,43.36,43.23,43.32,9200.0,32.8925,32.9381,32.8393,32.9077,9200.0
2009-06-29 10:40:00,43.29,43.29,43.2,43.24,7300.0,32.8849,32.8849,32.8166,32.8469,7300.0
2009-06-29 10:45:00,43.24,43.39,43.23,43.31,6500.0,32.8469,32.9609,32.8393,32.9001,6500.0
2009-06-29 10:50:00,43.3,43.32,43.2,43.21,5300.0,32.8925,32.9077,32.8166,32.8242,5300.0
2009-06-29 10:55:00,43.22,43.28,43.2,43.28,7700.0,32.8317,32.8773,32.8166,32.8773,7700.0
2009-06-29 11:00:00,43.26,43.31,43.25,43.29,8300.0,32.8621,32.9001,32.8545,32.8849,8300.0
2009-06-29 11:05:00,43.3,43.31,43.28,43.29,7800.0,32.8925,32.9001,32.8773,32.8849,7800.0
2009-06-29 11:10:00,43.29,43.36,43.28,43.31,23700.0,32.8849,32.9381,32.8773,32.9001,23700.0
2009-06-29 11:15:00,43.31,43.32,43.23,43.29,33800.0,32.9001,32.9077,32.8393,32.8849,33800.0
2009-06-29 11:20:00,43.29,43.34,43.27,43.29,13500.0,32.8849,32.9229,32.8697,32.8849,13500.0
2009-06-29 11:25:00,43.29,43.34,43.29,43.32,3700.0,32.8849,32.9229,32.8849,32.9077,3700.0
2009-06-29 11:30:00,43.32,43.32,43.27,43.28,20600.0,32.9077,32.9077,32.8697,32.8773,20600.0
2009-06-29 11:35:00,43.28,43.29,43.26,43.27,21200.0,32.8773,32.8849,32.8621,32.8697,21200.0
2009-06-29 11:40:00,43.26,43.29,43.25,43.26,13000.0,32.8621,32.8849,32.8545,32.8621,13000.0
2009-06-29 11:45:00,43.25,43.3,43.25,43.27,17700.0,32.8545,32.8925,32.8545,32.8697,17700.0
2009-06-29 11:50:00,43.28,43.29,43.24,43.24,37800.0,32.8773,32.8849,32.8469,32.8469,37800.0
2009-06-29 11:55:00,43.25,43.28,43.23,43.27,8900.0,32.8545,32.8773,32.8393,32.8697,8900.0
2009-06-29 12:00:00,43.26,43.29,43.23,43.25,23800.0,32.8621,32.8849,32.8393,32.8545,23800.0
2009-06-29 12:05:00,43.27,43.27,43.24,43.25,7600.0,32.8697,32.8697,32.8469,32.8545,7600.0
2009-06-29 12:10:00,43.26,43.26,43.2,43.2,6700.0,32.8621,32.8621,32.8166,32.8166,6700.0
2009-06-29 12:15:00,43.2,43.2,43.12,43.12,9000.0,32.8166,32.8166,32.7558,32.7558,9000.0
2009-06-29 12:20:00,43.12,43.12,43.06,43.06,8000.0,32.7558,32.7558,32.7102,32.7102,8000.0
2009-06-29 12:25:00,43.05,43.07,43.02,43.04,28100.0,32.7026,32.7178,32.6798,32.695,28100.0
2009-06-29 12:30:00,43.05,43.15,43.04,43.12,9800.0,32.7026,32.7786,32.695,32.7558,9800.0
2009-06-29 12:35:00,43.12,43.12,43.04,43.04,8900.0,32.7558,32.7558,32.695,32.695,8900.0
2009-06-29 12:40:00,43.05,43.09,43.04,43.07,7900.0,32.7026,32.733,32.695,32.7178,7900.0
2009-06-29 12:45:00,43.07,43.07,43.02,43.02,5500.0,32.7178,32.7178,32.6798,32.6798,5500.0
2009-06-29 12:50:00,43.02,43.02,42.96,43.0,10000.0,32.6798,32.6798,32.6342,32.6646,10000.0
2009-06-29 12:55:00,43.01,43.03,42.95,42.96,6700.0,32.6722,32.6874,32.6266,32.6342,6700.0
2009-06-29 13:00:00,42.95,43.0,42.93,42.97,8400.0,32.6266,32.6646,32.6115,32.6418,8400.0
2009-06-29 13:05:00,42.96,42.98,42.93,42.93,6800.0,32.6342,32.6494,32.6115,32.6115,6800.0
2009-06-29 13:10:00,42.93,42.99,42.93,42.98,11900.0,32.6115,32.657,32.6115,32.6494,11900.0
2009-06-29 13:15:00,42.98,43.03,42.98,42.98,2400.0,32.6494,32.6874,32.6494,32.6494,2400.0
2009-06-29 13:20:00,42.99,43.0,42.97,43.0,4000.0,32.657,32.6646,32.6418,32.6646,4000.0
2009-06-29 13:25:00,43.0,43.0,42.93,42.95,23000.0,32.6646,32.6646,32.6115,32.6266,23000.0
2009-06-29 13:30:00,42.95,42.96,42.9,42.92,3800.0,32.6266,32.6342,32.5887,32.6039,3800.0
2009-06-29 13:35:00,42.92,42.95,42.9,42.95,16200.0,32.6039,32.6266,32.5887,32.6266,16200.0
2009-06-29 13:40:00,42.94,42.95,42.88,42.88,12800.0,32.619,32.6266,32.5735,32.5735,12800.0
2009-06-29 13:45:00,42.89,42.92,42.83,42.86,10800.0,32.5811,32.6039,32.5355,32.5583,10800.0
2009-06-29 13:50:00,42.88,42.88,42.82,42.83,6700.0,32.5735,32.5735,32.5279,32.5355,6700.0
2009-06-29 13:55:00,42.83,42.91,42.82,42.91,6000.0,32.5355,32.5963,32.5279,32.5963,6000.0
2009-06-29 14:00:00,42.91,42.91,42.77,42.79,12400.0,32.5963,32.5963,32.4899,32.5051,12400.0
2009-06-29 14:05:00,42.79,42.81,42.78,42.81,3700.0,32.5051,32.5203,32.4975,32.5203,3700.0
2009-06-29 14:10:00,42.8,42.83,42.76,42.78,11300.0,32.5127,32.5355,32.4823,32.4975,11300.0
2009-06-29 14:15:00,42.79,42.85,42.79,42.84,9700.0,32.5051,32.5507,32.5051,32.5431,9700.0
2009-06-29 14:20:00,42.84,42.86,42.79,42.85,29400.0,32.5431,32.5583,32.5051,32.5507,29400.0
2009-06-29 14:25:00,42.86,42.92,42.86,42.86,12700.0,32.5583,32.6039,32.5583,32.5583,12700.0
2009-06-29 14:30:00,42.86,42.92,42.85,42.89,6400.0,32.5583,32.6039,32.5507,32.5811,6400.0
2009-06-29 14:35:00,42.9,42.91,42.86,42.87,16100.0,32.5887,32.5963,32.5583,32.5659,16100.0
2009-06-29 14:40:00,42.87,42.91,42.86,42.88,8800.0,32.5659,32.5963,32.5583,32.5735,8800.0
2009-06-29 14:45:00,42.89,42.92,42.89,42.9,5100.0,32.5811,32.6039,32.5811,32.5887,5100.0
2009-06-29 14:50:00,42.9,42.95,42.88,42.94,67500.0,32.5887,32.6266,32.5735,32.619,67500.0
2009-06-29 14:55:00,42.95,42.99,42.95,42.98,12700.0,32.6266,32.657,32.6266,32.6494,12700.0
2009-06-29 15:00:00,42.99,43.04,42.97,43.03,12400.0,32.657,32.695,32.6418,32.6874,12400.0
2009-06-29 15:05:00,43.03,43.03,42.98,42.99,14400.0,32.6874,32.6874,32.6494,32.657,14400.0
2009-06-29 15:10:00,43.0,43.03,42.98,43.0,19900.0,32.6646,32.6874,32.6494,32.6646,19900.0
2009-06-29 15:15:00,42.99,43.06,42.99,43.04,18100.0,32.657,32.7102,32.657,32.695,18100.0
2009-06-29 15:20:00,43.04,43.06,42.99,43.01,24300.0,32.695,32.7102,32.657,32.6722,24300.0
2009-06-29 15:25:00,43.01,43.03,42.99,42.99,10700.0,32.6722,32.6874,32.657,32.657,10700.0
2009-06-29 15:30:00,42.99,43.03,42.95,42.97,41100.0,32.657,32.6874,32.6266,32.6418,41100.0
2009-06-29 15:35:00,42.96,43.01,42.88,42.95,69000.0,32.6342,32.6722,32.5735,32.6266,69000.0
2009-06-29 15:40:00,42.94,43.02,42.93,42.99,78900.0,32.619,32.6798,32.6115,32.657,78900.0
2009-06-29 15:45:00,42.99,43.02,42.89,42.89,73600.0,32.657,32.6798,32.5811,32.5811,73600.0
2009-06-29 15:50:00,42.88,43.04,42.83,43.02,92200.0,32.5735,32.695,32.5355,32.6798,92200.0
2009-06-29 15:55:00,43.02,43.07,42.99,43.04,60500.0,32.6798,32.7178,32.657,32.695,60500.0
2009-06-30 09:30:00,42.95,42.95,42.62,42.83,20000.0,32.6266,32.6266,32.376,32.5355,20000.0
2009-06-30 09:35:00,42.84,43.16,42.84,43.07,24000.0,32.5431,32.7862,32.5431,32.7178,24000.0
2009-06-30 09:40:00,43.07,43.18,43.05,43.13,18000.0,32.7178,32.8014,32.7026,32.7634,18000.0
2009-06-30 09:45:00,43.18,43.25,43.18,43.24,27500.0,32.8014,32.8545,32.8014,32.8469,27500.0
2009-06-30 09:50:00,43.25,43.27,43.18,43.25,23700.0,32.8545,32.8697,32.8014,32.8545,23700.0
2009-06-30 09:55:00,43.28,43.4,43.25,43.38,27500.0,32.8773,32.9685,32.8545,32.9533,27500.0
2009-06-30 10:00:00,43.32,43.34,43.07,43.22,26900.0,32.9077,32.9229,32.7178,32.8317,26900.0
2009-06-30 10:05:00,43.22,43.27,43.13,43.25,53300.0,32.8317,32.8697,32.7634,32.8545,53300.0
2009-06-30 10:10:00,43.25,43.27,43.18,43.25,23900.0,32.8545,32.8697,32.8014,32.8545,23900.0
2009-06-30 10:15:00,43.21,43.27,43.2,43.25,19000.0,32.8242,32.8697,32.8166,32.8545,19000.0
2009-06-30 10:20:00,43.23,43.26,43.1,43.11,28400.0,32.8393,32.8621,32.7406,32.7482,28400.0
2009-06-30 10:25:00,43.1,43.11,42.83,42.85,72900.0,32.7406,32.7482,32.5355,32.5507,72900.0
2009-06-30 10:30:00,42.84,42.85,42.62,42.68,55500.0,32.5431,32.5507,32.376,32.4215,55500.0
2009-06-30 10:35:00,42.69,42.69,42.57,42.64,46400.0,32.4291,32.4291,32.338,32.3912,46400.0
2009-06-30 10:40:00,42.65,42.66,42.54,42.55,19000.0,32.3988,32.4063,32.3152,32.3228,19000.0
2009-06-30 10:45:00,42.55,42.55,42.42,42.55,47100.0,32.3228,32.3228,32.224,32.3228,47100.0
2009-06-30 10:50:00,42.52,42.66,42.51,42.66,14000.0,32.3,32.4063,32.2924,32.4063,14000.0
2009-06-30 10:55:00,42.64,42.75,42.58,42.71,42200.0,32.3912,32.4747,32.3456,32.4443,42200.0
2009-06-30 11:00:00,42.71,42.77,42.7,42.77,18300.0,32.4443,32.4899,32.4367,32.4899,18300.0
2009-06-30 11:05:00,42.77,42.78,42.69,42.72,29900.0,32.4899,32.4975,32.4291,32.4519,29900.0
2009-06-30 11:10:00,42.71,42.75,42.65,42.7,22300.0,32.4443,32.4747,32.3988,32.4367,22300.0
2009-06-30 11:15:00,42.7,42.76,42.67,42.76,14400.0,32.4367,32.4823,32.4139,32.4823,14400.0
2009-06-30 11:20:00,42.77,42.82,42.73,42.81,16900.0,32.4899,32.5279,32.4595,32.5203,16900.0
2009-06-30 11:25:00,42.8,42.87,42.77,42.8,24000.0,32.5127,32.5659,32.4899,32.5127,24000.0
2009-06-30 11:30:00,42.79,42.83,42.73,42.75,34200.0,32.5051,32.5355,32.4595,32.4747,34200.0
2009-06-30 11:35:00,42.75,42.79,42.7,42.73,22600.0,32.4747,32.5051,32.4367,32.4595,22600.0
2009-06-30 11:40:00,42.73,42.83,42.73,42.75,15200.0,32.4595,32.5355,32.4595,32.4747,15200.0
2009-06-30 11:45:00,42.74,42.83,42.73,42.82,9500.0,32.4671,32.5355,32.4595,32.5279,9500.0
2009-06-30 11:50:00,42.81,42.86,42.78,42.82,22500.0,32.5203,32.5583,32.4975,32.5279,22500.0
2009-06-30 11:55:00,42.81,42.89,42.81,42.86,23200.0,32.5203,32.5811,32.5203,32.5583,23200.0
2009-06-30 12:00:00,42.86,42.87,42.83,42.85,10500.0,32.5583,32.5659,32.5355,32.5507,10500.0
2009-06-30 12:05:00,42.85,42.9,42.84,42.9,13900.0,32.5507,32.5887,32.5431,32.5887,13900.0
2009-06-30 12:10:00,42.9,42.97,42.89,42.96,11200.0,32.5887,32.6418,32.5811,32.6342,11200.0
2009-06-30 12:15:00,42.96,42.97,42.91,42.97,12600.0,32.6342,32.6418,32.5963,32.6418,12600.0
2009-06-30 12:20:00,42.95,42.97,42.92,42.95,21800.0,32.6266,32.6418,32.6039,32.6266,21800.0
2009-06-30 12:25:00,42.92,43.09,42.92,43.08,31000.0,32.6039,32.733,32.6039,32.7254,31000.0
2009-06-30 12:30:00,43.09,43.18,43.08,43.15,37200.0,32.733,32.8014,32.7254,32.7786,37200.0
2009-06-30 12:35:00,43.15,43.18,43.1,43.15,30300.0,32.7786,32.8014,32.7406,32.7786,30300.0
2009-06-30 12:40:00,43.15,43.19,43.14,43.15,15400.0,32.7786,32.809,32.771,32.7786,15400.0
2009-06-30 12:45:00,43.15,43.18,43.13,43.16,22100.0,32.7786,32.8014,32.7634,32.7862,22100.0
2009-06-30 12:50:00,43.16,43.26,43.15,43.22,26600.0,32.7862,32.8621,32.7786,32.8317,26600.0
2009-06-30 12:55:00,43.23,43.23,43.16,43.19,12200.0,32.8393,32.8393,32.7862,32.809,12200.0
2009-06-30 13:00:00,43.18,43.2,43.15,43.19,26300.0,32.8014,32.8166,32.7786,32.809,26300.0
2009-06-30 13:05:00,43.18,43.23,43.16,43.19,21100.0,32.8014,32.8393,32.7862,32.809,21100.0
2009-06-30 13:10:00,43.19,43.2,43.16,43.16,26800.0,32.809,32.8166,32.7862,32.7862,26800.0
2009-06-30 13:15:00,43.17,43.17,43.04,43.04,50600.0,32.7938,32.7938,32.695,32.695,50600.0
2009-06-30 13:20:00,43.06,43.06,42.99,43.0,14300.0,32.7102,32.7102,32.657,32.6646,14300.0
2009-06-30 13:25:00,43.0,43.09,42.98,43.05,22000.0,32.6646,32.733,32.6494,32.7026,22000.0
2009-06-30 13:30:00,43.06,43.07,42.97,42.99,12900.0,32.7102,32.7178,32.6418,32.657,12900.0
2009-06-30 13:35:00,42.97,43.04,42.97,43.0,24600.0,32.6418,32.695,32.6418,32.6646,24600.0
2009-06-30 13:40:00,42.99,43.01,42.96,42.97,11600.0,32.657,32.6722,32.6342,32.6418,11600.0
2009-06-30 13:45:00,42.98,43.0,42.93,42.97,28800.0,32.6494,32.6646,32.6115,32.6418,28800.0
2009-06-30 13:50:00,42.97,42.99,42.87,42.87,28200.0,32.6418,32.657,32.5659,32.5659,28200.0
2009-06-30 13:55:00,42.88,42.88,42.76,42.78,24300.0,32.5735,32.5735,32.4823,32.4975,24300.0
2009-06-30 14:00:00,42.78,42.82,42.76,42.82,14300.0,32.4975,32.5279,32.4823,32.5279,14300.0
2009-06-30 14:05:00,42.81,42.84,42.74,42.8,22900.0,32.5203,32.5431,32.4671,32.5127,22900.0
2009-06-30 14:10:00,42.81,42.88,42.78,42.78,12200.0,32.5203,32.5735,32.4975,32.4975,12200.0
2009-06-30 14:15:00,42.79,42.82,42.76,42.77,11700.0,32.5051,32.5279,32.4823,32.4899,11700.0
2009-06-30 14:20:00,42.78,42.79,42.73,42.77,19100.0,32.4975,32.5051,32.4595,32.4899,19100.0
2009-06-30 14:25:00,42.77,42.81,42.72,42.76,11700.0,32.4899,32.5203,32.4519,32.4823,11700.0
2009-06-30 14:30:00,42.78,42.78,42.68,42.73,19700.0,32.4975,32.4975,32.4215,32.4595,19700.0
2009-06-30 14:35:00,42.73,42.84,42.72,42.84,31600.0,32.4595,32.5431,32.4519,32.5431,31600.0
2009-06-30 14:40:00,42.84,42.87,42.8,42.81,13200.0,32.5431,32.5659,32.5127,32.5203,13200.0
2009-06-30 14:45:00,42.81,42.86,42.78,42.82,22200.0,32.5203,32.5583,32.4975,32.5279,22200.0
2009-06-30 14:50:00,42.83,42.89,42.83,42.88,7700.0,32.5355,32.5811,32.5355,32.5735,7700.0
2009-06-30 14:55:00,42.88,42.96,42.88,42.9,49100.0,32.5735,32.6342,32.5735,32.5887,49100.0
2009-06-30 15:00:00,42.91,42.92,42.79,42.81,23800.0,32.5963,32.6039,32.5051,32.5203,23800.0
2009-06-30 15:05:00,42.81,42.88,42.81,42.82,16300.0,32.5203,32.5735,32.5203,32.5279,16300.0
2009-06-30 15:10:00,42.82,42.92,42.82,42.83,32300.0,32.5279,32.6039,32.5279,32.5355,32300.0
2009-06-30 15:15:00,42.82,42.92,42.8,42.89,36100.0,32.5279,32.6039,32.5127,32.5811,36100.0
2009-06-30 15:20:00,42.88,43.01,42.88,42.98,44200.0,32.5735,32.6722,32.5735,32.6494,44200.0
2009-06-30 15:25:00,42.99,43.0,42.88,42.88,35800.0,32.657,32.6646,32.5735,32.5735,35800.0
2009-06-30 15:30:00,42.89,43.04,42.86,42.99,35800.0,32.5811,32.695,32.5583,32.657,35800.0
2009-06-30 15:35:00,42.99,43.02,42.95,42.96,45500.0,32.657,32.6798,32.6266,32.6342,45500.0
2009-06-30 15:40:00,42.94,43.02,42.91,43.0,80900.0,32.619,32.6798,32.5963,32.6646,80900.0
2009-06-30 15:45:00,43.0,43.16,42.98,43.12,128000.0,32.6646,32.7862,32.6494,32.7558,128000.0
2009-06-30 15:50:00,43.12,43.16,42.87,42.91,110000.0,32.7558,32.7862,32.5659,32.5963,110000.0
2009-06-30 15:55:00,42.91,43.0,42.89,42.99,108500.0,32.5963,32.6646,32.5811,32.657,108500.0
2009-07-01 09:30:00,43.15,43.39,43.14,43.28,12300.0,32.7786,32.9609,32.771,32.8773,12300.0
2009-07-01 09:35:00,43.28,43.29,43.06,43.17,10900.0,32.8773,32.8849,32.7102,32.7938,10900.0
2009-07-01 09:40:00,43.22,43.37,43.19,43.36,16000.0,32.8317,32.9457,32.809,32.9381,16000.0
2009-07-01 09:45:00,43.35,43.53,43.32,43.51,13400.0,32.9305,33.0672,32.9077,33.052,13400.0
2009-07-01 09:50:00,43.55,43.6,43.38,43.41,23700.0,33.0824,33.1204,32.9533,32.9761,23700.0
2009-07-01 09:55:00,43.43,43.55,43.43,43.54,12300.0,32.9913,33.0824,32.9913,33.0748,12300.0
2009-07-01 10:00:00,43.51,43.66,43.42,43.44,77300.0,33.052,33.166,32.9837,32.9989,77300.0
2009-07-01 10:05:00,43.46,43.61,43.45,43.51,22800.0,33.0141,33.128,33.0065,33.052,22800.0
2009-07-01 10:10:00,43.52,43.71,43.46,43.63,55800.0,33.0596,33.204,33.0141,33.1432,55800.0
2009-07-01 10:15:00,43.62,43.81,43.61,43.75,25100.0,33.1356,33.2799,33.128,33.2344,25100.0
2009-07-01 10:20:00,43.79,43.93,43.75,43.93,11500.0,33.2647,33.3711,33.2344,33.3711,11500.0
2009-07-01 10:25:00,43.93,44.09,43.86,44.06,24400.0,33.3711,33.4926,33.3179,33.4698,24400.0
2009-07-01 10:30:00,44.06,44.11,44.03,44.1,24900.0,33.4698,33.5078,33.4471,33.5002,24900.0
2009-07-01 10:35:00,44.12,44.17,44.1,44.1,16000.0,33.5154,33.5534,33.5002,33.5002,16000.0
2009-07-01 10:40:00,44.11,44.14,43.98,43.98,22100.0,33.5078,33.5306,33.4091,33.4091,22100.0
2009-07-01 10:45:00,43.98,44.06,43.98,44.01,9400.0,33.4091,33.4698,33.4091,33.4319,9400.0
2009-07-01 10:50:00,44.01,44.05,43.89,43.91,11000.0,33.4319,33.4623,33.3407,33.3559,11000.0
2009-07-01 10:55:00,43.89,43.91,43.82,43.84,16600.0,33.3407,33.3559,33.2875,33.3027,16600.0
2009-07-01 11:00:00,43.83,43.9,43.82,43.85,15000.0,33.2951,33.3483,33.2875,33.3103,15000.0
2009-07-01 11:05:00,43.86,43.87,43.81,43.81,15300.0,33.3179,33.3255,33.2799,33.2799,15300.0
2009-07-01 11:10:00,43.81,43.82,43.75,43.81,10500.0,33.2799,33.2875,33.2344,33.2799,10500.0
2009-07-01 11:15:00,43.8,43.8,43.67,43.69,19200.0,33.2723,33.2723,33.1736,33.1888,19200.0
2009-07-01 11:20:00,43.68,43.69,43.57,43.58,22000.0,33.1812,33.1888,33.0976,33.1052,22000.0
2009-07-01 11:25:00,43.59,43.59,43.49,43.5,37500.0,33.1128,33.1128,33.0369,33.0444,37500.0
2009-07-01 11:30:00,43.49,43.51,43.42,43.45,34900.0,33.0369,33.052,32.9837,33.0065,34900.0
2009-07-01 11:35:00,43.43,43.45,43.38,43.39,33900.0,32.9913,33.0065,32.9533,32.9609,33900.0
2009-07-01 11:40:00,43.39,43.44,43.38,43.41,9300.0,32.9609,32.9989,32.9533,32.9761,9300.0
2009-07-01 11:45:00,43.41,43.43,43.36,43.36,14300.0,32.9761,32.9913,32.9381,32.9381,14300.0
2009-07-01 11:50:00,43.36,43.42,43.36,43.4,19900.0,32.9381,32.9837,32.9381,32.9685,19900.0
2009-07-01 11:55:00,43.4,43.43,43.33,43.33,14600.0,32.9685,32.9913,32.9153,32.9153,14600.0
2009-07-01 12:00:00,43.35,43.36,43.28,43.32,28200.0,32.9305,32.9381,32.8773,32.9077,28200.0
2009-07-01 12:05:00,43.31,43.35,43.29,43.32,16700.0,32.9001,32.9305,32.8849,32.9077,16700.0
2009-07-01 12:10:00,43.31,43.32,43.13,43.16,26800.0,32.9001,32.9077,32.7634,32.7862,26800.0
2009-07-01 12:15:00,43.15,43.18,43.1,43.14,22900.0,32.7786,32.8014,32.7406,32.771,22900.0
2009-07-01 12:20:00,43.13,43.13,43.05,43.1,37700.0,32.7634,32.7634,32.7026,32.7406,37700.0
2009-07-01 12:25:00,43.09,43.21,43.09,43.16,16000.0,32.733,32.8242,32.733,32.7862,16000.0
2009-07-01 12:30:00,43.16,43.18,43.1,43.12,12600.0,32.7862,32.8014,32.7406,32.7558,12600.0
2009-07-01 12:35:00,43.11,43.11,43.05,43.06,18800.0,32.7482,32.7482,32.7026,32.7102,18800.0
2009-07-01 12:40:00,43.05,43.08,42.97,43.0,23200.0,32.7026,32.7254,32.6418,32.6646,23200.0
2009-07-01 12:45:00,43.0,43.01,42.99,42.99,9400.0,32.6646,32.6722,32.657,32.657,9400.0
2009-07-01 12:50:00,42.99,43.01,42.99,43.01,11800.0,32.657,32.6722,32.657,32.6722,11800.0
2009-07-01 12:55:00,43.01,43.01,42.89,42.89,22500.0,32.6722,32.6722,32.5811,32.5811,22500.0
2009-07-01 13:00:00,42.9,42.94,42.88,42.91,17600.0,32.5887,32.619,32.5735,32.5963,17600.0
2009-07-01 13:05:00,42.91,43.02,42.91,43.02,21000.0,32.5963,32.6798,32.5963,32.6798,21000.0
2009-07-01 13:10:00,43.02,43.13,43.01,43.13,52800.0,32.6798,32.7634,32.6722,32.7634,52800.0
2009-07-01 13:15:00,43.13,43.17,43.13,43.16,6900.0,32.7634,32.7938,32.7634,32.7862,6900.0
2009-07-01 13:20:00,43.17,43.21,43.15,43.2,11400.0,32.7938,32.8242,32.7786,32.8166,11400.0
2009-07-01 13:25:00,43.2,43.24,43.13,43.24,18500.0,32.8166,32.8469,32.7634,32.8469,18500.0
2009-07-01 13:30:00,43.24,43.26,43.22,43.25,13000.0,32.8469,32.8621,32.8317,32.8545,13000.0
2009-07-01 13:35:00,43.25,43.35,43.24,43.33,19700.0,32.8545,32.9305,32.8469,32.9153,19700.0
2009-07-01 13:40:00,43.32,43.34,43.29,43.3,14400.0,32.9077,32.9229,32.8849,32.8925,14400.0
2009-07-01 13:45:00,43.3,43.33,43.28,43.31,11300.0,32.8925,32.9153,32.8773,32.9001,11300.0
2009-07-01 13:50:00,43.31,43.32,43.27,43.28,17200.0,32.9001,32.9077,32.8697,32.8773,17200.0
2009-07-01 13:55:00,43.28,43.29,43.27,43.29,11400.0,32.8773,32.8849,32.8697,32.8849,11400.0
2009-07-01 14:00:00,43.29,43.31,43.22,43.27,54900.0,32.8849,32.9001,32.8317,32.8697,54900.0
2009-07-01 14:05:00,43.26,43.27,43.21,43.21,15500.0,32.8621,32.8697,32.8242,32.8242,15500.0
2009-07-01 14:10:00,43.22,43.27,43.2,43.24,24800.0,32.8317,32.8697,32.8166,32.8469,24800.0
2009-07-01 14:15:00,43.24,43.25,43.22,43.24,11500.0,32.8469,32.8545,32.8317,32.8469,11500.0
2009-07-01 14:20:00,43.24,43.27,43.21,43.25,19200.0,32.8469,32.8697,32.8242,32.8545,19200.0
2009-07-01 14:25:00,43.24,43.26,43.23,43.24,10000.0,32.8469,32.8621,32.8393,32.8469,10000.0
2009-07-01 14:30:00,43.27,43.28,43.23,43.25,20600.0,32.8697,32.8773,32.8393,32.8545,20600.0
2009-07-01 14:35:00,43.24,43.28,43.23,43.28,18100.0,32.8469,32.8773,32.8393,32.8773,18100.0
2009-07-01 14:40:00,43.28,43.28,43.22,43.28,16300.0,32.8773,32.8773,32.8317,32.8773,16300.0
2009-07-01 14:45:00,43.29,43.32,43.28,43.29,30000.0,32.8849,32.9077,32.8773,32.8849,30000.0
2009-07-01 14:50:00,43.28,43.32,43.23,43.23,33500.0,32.8773,32.9077,32.8393,32.8393,33500.0
2009-07-01 14:55:00,43.21,43.21,43.13,43.16,29400.0,32.8242,32.8242,32.7634,32.7862,29400.0
2009-07-01 15:00:00,43.17,43.21,43.16,43.21,20400.0,32.7938,32.8242,32.7862,32.8242,20400.0
2009-07-01 15:05:00,43.21,43.24,43.2,43.21,15000.0,32.8242,32.8469,32.8166,32.8242,15000.0
2009-07-01 15:10:00,43.21,43.23,43.17,43.19,20900.0,32.8242,32.8393,32.7938,32.809,20900.0
2009-07-01 15:15:00,43.19,43.22,43.17,43.2,59000.0,32.809,32.8317,32.7938,32.8166,59000.0
2009-07-01 15:20:00,43.21,43.25,43.15,43.16,63600.0,32.8242,32.8545,32.7786,32.7862,63600.0
2009-07-01 15:25:00,43.17,43.17,43.02,43.05,29600.0,32.7938,32.7938,32.6798,32.7026,29600.0
2009-07-01 15:30:00,43.05,43.05,42.99,43.01,23400.0,32.7026,32.7026,32.657,32.6722,23400.0
2009-07-01 15:35:00,43.01,43.02,42.88,42.89,61400.0,32.6722,32.6798,32.5735,32.5811,61400.0
2009-07-01 15:40:00,42.89,42.92,42.79,42.82,91200.0,32.5811,32.6039,32.5051,32.5279,91200.0
2009-07-01 15:45:00,42.83,42.83,42.76,42.82,53800.0,32.5355,32.5355,32.4823,32.5279,53800.0
2009-07-01 15:50:00,42.81,42.92,42.81,42.91,47500.0,32.5203,32.6039,32.5203,32.5963,47500.0
2009-07-01 15:55:00,42.91,42.95,42.83,42.86,94000.0,32.5963,32.6266,32.5355,32.5583,94000.0
2009-07-02 09:30:00,42.21,42.26,41.85,41.94,26500.0,32.0645,32.1025,31.791,31.8594,26500.0
2009-07-02 09:35:00,41.92,41.98,41.63,41.74,23200.0,31.8442,31.8898,31.6239,31.7075,23200.0
2009-07-02 09:40:00,41.67,41.73,41.64,41.65,19400.0,31.6543,31.6999,31.6315,31.6391,19400.0
2009-07-02 09:45:00,41.65,41.72,41.54,41.69,26500.0,31.6391,31.6923,31.5555,31.6695,26500.0
2009-07-02 09:50:00,41.69,41.78,41.61,41.68,48600.0,31.6695,31.7379,31.6087,31.6619,48600.0
2009-07-02 09:55:00,41.68,41.74,41.64,41.72,22600.0,31.6619,31.7075,31.6315,31.6923,22600.0
2009-07-02 10:00:00,41.73,41.74,41.64,41.7,25600.0,31.6999,31.7075,31.6315,31.6771,25600.0
2009-07-02 10:05:00,41.7,41.71,41.6,41.66,63100.0,31.6771,31.6847,31.6011,31.6467,63100.0
2009-07-02 10:10:00,41.65,41.74,41.63,41.69,17400.0,31.6391,31.7075,31.6239,31.6695,17400.0
2009-07-02 10:15:00,41.69,41.73,41.66,41.68,11900.0,31.6695,31.6999,31.6467,31.6619,11900.0
2009-07-02 10:20:00,41.67,41.7,41.6,41.67,50200.0,31.6543,31.6771,31.6011,31.6543,50200.0
2009-07-02 10:25:00,41.69,41.73,41.69,41.7,13900.0,31.6695,31.6999,31.6695,31.6771,13900.0
2009-07-02 10:30:00,41.69,41.73,41.65,41.72,17000.0,31.6695,31.6999,31.6391,31.6923,17000.0
2009-07-02 10:35:00,41.73,41.78,41.7,41.71,8500.0,31.6999,31.7379,31.6771,31.6847,8500.0
2009-07-02 10:40:00,41.72,41.78,41.7,41.77,10800.0,31.6923,31.7379,31.6771,31.7303,10800.0
2009-07-02 10:45:00,41.77,41.77,41.72,41.74,5800.0,31.7303,31.7303,31.6923,31.7075,5800.0
2009-07-02 10:50:00,41.75,41.87,41.74,41.87,22700.0,31.7151,31.8062,31.7075,31.8062,22700.0
2009-07-02 10:55:00,41.87,42.02,41.85,42.0,56600.0,31.8062,31.9202,31.791,31.905,56600.0
2009-07-02 11:00:00,42.0,42.01,41.98,42.0,29600.0,31.905,31.9126,31.8898,31.905,29600.0
2009-07-02 11:05:00,42.0,42.01,41.98,42.01,23300.0,31.905,31.9126,31.8898,31.9126,23300.0
2009-07-02 11:10:00,42.0,42.06,42.0,42.06,38900.0,31.905,31.9506,31.905,31.9506,38900.0
2009-07-02 11:15:00,42.05,42.06,41.94,41.94,25700.0,31.943,31.9506,31.8594,31.8594,25700.0
2009-07-02 11:20:00,41.98,42.01,41.92,42.0,11600.0,31.8898,31.9126,31.8442,31.905,11600.0
2009-07-02 11:25:00,41.98,42.01,41.97,42.01,12500.0,31.8898,31.9126,31.8822,31.9126,12500.0
2009-07-02 11:30:00,42.01,42.01,41.96,41.97,14300.0,31.9126,31.9126,31.8746,31.8822,14300.0
2009-07-02 11:35:00,41.99,42.01,41.96,41.98,13700.0,31.8974,31.9126,31.8746,31.8898,13700.0
2009-07-02 11:40:00,41.98,41.99,41.96,41.96,14100.0,31.8898,31.8974,31.8746,31.8746,14100.0
2009-07-02 11:45:00,41.96,41.96,41.81,41.83,26700.0,31.8746,31.8746,31.7607,31.7758,26700.0
2009-07-02 11:50:00,41.84,41.89,41.84,41.85,36400.0,31.7834,31.8214,31.7834,31.791,36400.0
2009-07-02 11:55:00,41.85,41.89,41.84,41.89,33200.0,31.791,31.8214,31.7834,31.8214,33200.0
2009-07-02 12:00:00,41.89,41.89,41.82,41.82,6300.0,31.8214,31.8214,31.7682,31.7682,6300.0
2009-07-02 12:05:00,41.82,41.82,41.75,41.75,7800.0,31.7682,31.7682,31.7151,31.7151,7800.0
2009-07-02 12:10:00,41.76,41.78,41.75,41.78,6600.0,31.7227,31.7379,31.7151,31.7379,6600.0
2009-07-02 12:15:00,41.79,41.79,41.75,41.78,14900.0,31.7455,31.7455,31.7151,31.7379,14900.0
2009-07-02 12:20:00,41.77,41.84,41.77,41.82,7900.0,31.7303,31.7834,31.7303,31.7682,7900.0
2009-07-02 12:25:00,41.8,41.83,41.78,41.81,5800.0,31.7531,31.7758,31.7379,31.7607,5800.0
2009-07-02 12:30:00,41.79,41.83,41.78,41.78,10700.0,31.7455,31.7758,31.7379,31.7379,10700.0
2009-07-02 12:35:00,41.79,41.81,41.78,41.8,5100.0,31.7455,31.7607,31.7379,31.7531,5100.0
2009-07-02 12:40:00,41.79,41.8,41.78,41.79,4600.0,31.7455,31.7531,31.7379,31.7455,4600.0
2009-07-02 12:45:00,41.79,41.8,41.78,41.78,3000.0,31.7455,31.7531,31.7379,31.7379,3000.0
2009-07-02 12:50:00,41.78,41.8,41.78,41.8,4400.0,31.7379,31.7531,31.7379,31.7531,4400.0
2009-07-02 12:55:00,41.8,41.81,41.78,41.78,5400.0,31.7531,31.7607,31.7379,31.7379,5400.0
2009-07-02 13:00:00,41.79,41.79,41.77,41.77,11700.0,31.7455,31.7455,31.7303,31.7303,11700.0
2009-07-02 13:05:00,41.78,41.81,41.78,41.79,7400.0,31.7379,31.7607,31.7379,31.7455,7400.0
2009-07-02 13:10:00,41.79,41.8,41.75,41.76,4900.0,31.7455,31.7531,31.7151,31.7227,4900.0
2009-07-02 13:15:00,41.75,41.77,41.75,41.75,3600.0,31.7151,31.7303,31.7151,31.7151,3600.0
2009-07-02 13:20:00,41.75,41.79,41.73,41.77,18700.0,31.7151,31.7455,31.6999,31.7303,18700.0
2009-07-02 13:25:00,41.77,41.79,41.75,41.76,8200.0,31.7303,31.7455,31.7151,31.7227,8200.0
2009-07-02 13:30:00,41.75,41.76,41.71,41.71,28700.0,31.7151,31.7227,31.6847,31.6847,28700.0
2009-07-02 13:35:00,41.71,41.72,41.69,41.69,13100.0,31.6847,31.6923,31.6695,31.6695,13100.0
2009-07-02 13:40:00,41.7,41.72,41.69,41.71,17000.0,31.6771,31.6923,31.6695,31.6847,17000.0
2009-07-02 13:45:00,41.7,41.71,41.69,41.7,5000.0,31.6771,31.6847,31.6695,31.6771,5000.0
2009-07-02 13:50:00,41.7,41.71,41.64,41.66,13000.0,31.6771,31.6847,31.6315,31.6467,13000.0
2009-07-02 13:55:00,41.67,41.7,41.64,41.7,10000.0,31.6543,31.6771,31.6315,31.6771,10000.0
2009-07-02 14:00:00,41.69,41.7,41.68,41.7,5300.0,31.6695,31.6771,31.6619,31.6771,5300.0
2009-07-02 14:05:00,41.7,41.7,41.68,41.69,5100.0,31.6771,31.6771,31.6619,31.6695,5100.0
2009-07-02 14:10:00,41.68,41.71,41.65,41.67,19400.0,31.6619,31.6847,31.6391,31.6543,19400.0
2009-07-02 14:15:00,41.67,41.7,41.66,41.67,14700.0,31.6543,31.6771,31.6467,31.6543,14700.0
2009-07-02 14:20:00,41.68,41.7,41.67,41.69,6800.0,31.6619,31.6771,31.6543,31.6695,6800.0
2009-07-02 14:25:00,41.69,41.7,41.66,41.69,13000.0,31.6695,31.6771,31.6467,31.6695,13000.0
2009-07-02 14:30:00,41.68,41.7,41.66,41.7,23600.0,31.6619,31.6771,31.6467,31.6771,23600.0
2009-07-02 14:35:00,41.69,41.7,41.67,41.69,11400.0,31.6695,31.6771,31.6543,31.6695,11400.0
2009-07-02 14:40:00,41.68,41.69,41.67,41.68,3900.0,31.6619,31.6695,31.6543,31.6619,3900.0
2009-07-02 14:45:00,41.68,41.69,41.66,41.68,12100.0,31.6619,31.6695,31.6467,31.6619,12100.0
2009-07-02 14:50:00,41.67,41.69,41.63,41.63,4000.0,31.6543,31.6695,31.6239,31.6239,4000.0
2009-07-02 14:55:00,41.64,41.68,41.63,41.68,3900.0,31.6315,31.6619,31.6239,31.6619,3900.0
2009-07-02 15:00:00,41.67,41.68,41.65,41.65,3700.0,31.6543,31.6619,31.6391,31.6391,3700.0
2009-07-02 15:05:00,41.66,41.67,41.64,41.64,31800.0,31.6467,31.6543,31.6315,31.6315,31800.0
2009-07-02 15:10:00,41.64,41.65,41.62,41.63,10300.0,31.6315,31.6391,31.6163,31.6239,10300.0
2009-07-02 15:15:00,41.63,41.64,41.59,41.61,9100.0,31.6239,31.6315,31.5935,31.6087,9100.0
2009-07-02 15:20:00,41.61,41.61,41.46,41.46,16200.0,31.6087,31.6087,31.4948,31.4948,16200.0
2009-07-02 15:25:00,41.48,41.49,41.41,41.47,18800.0,31.51,31.5176,31.4568,31.5024,18800.0
2009-07-02 15:30:00,41.46,41.48,41.44,41.45,26900.0,31.4948,31.51,31.4796,31.4872,26900.0
2009-07-02 15:35:00,41.45,41.54,41.44,41.54,25200.0,31.4872,31.5555,31.4796,31.5555,25200.0
2009-07-02 15:40:00,41.53,41.53,41.49,41.5,143500.0,31.548,31.548,31.5176,31.5252,143500.0
2009-07-02 15:45:00,41.51,41.54,41.47,41.53,21300.0,31.5328,31.5555,31.5024,31.548,21300.0
2009-07-02 15:50:00,41.53,41.53,41.51,41.52,21500.0,31.548,31.548,31.5328,31.5404,21500.0
2009-07-02 15:55:00,41.51,41.52,41.36,41.37,37800.0,31.5328,31.5404,31.4188,31.4264,37800.0
2009-07-06 09:30:00,41.0,41.23,40.88,41.0,70300.0,31.1453,31.3201,31.0542,31.1453,70300.0
2009-07-06 09:35:00,40.98,41.13,40.88,40.99,33400.0,31.1301,31.2441,31.0542,31.1377,33400.0
2009-07-06 09:40:00,40.99,41.28,40.97,41.11,29700.0,31.1377,31.358,31.1226,31.2289,29700.0
2009-07-06 09:45:00,41.12,41.28,41.05,41.28,25900.0,31.2365,31.358,31.1833,31.358,25900.0
2009-07-06 09:50:00,41.28,41.31,40.99,41.02,17800.0,31.358,31.3808,31.1377,31.1605,17800.0
2009-07-06 09:55:00,41.02,41.07,40.97,41.03,11600.0,31.1605,31.1985,31.1226,31.1681,11600.0
2009-07-06 10:00:00,41.07,41.09,40.88,40.92,34300.0,31.1985,31.2137,31.0542,31.0846,34300.0
2009-07-06 10:05:00,40.93,41.04,40.93,40.94,14100.0,31.0922,31.1757,31.0922,31.0998,14100.0
2009-07-06 10:10:00,40.96,41.0,40.83,40.88,30100.0,31.115,31.1453,31.0162,31.0542,30100.0
2009-07-06 10:15:00,40.87,40.87,40.77,40.77,13000.0,31.0466,31.0466,30.9706,30.9706,13000.0
2009-07-06 10:20:00,40.8,40.8,40.69,40.76,17600.0,30.9934,30.9934,30.9099,30.963,17600.0
2009-07-06 10:25:00,40.76,40.78,40.75,40.76,12300.0,30.963,30.9782,30.9554,30.963,12300.0
2009-07-06 10:30:00,40.74,40.77,40.73,40.74,22000.0,30.9478,30.9706,30.9402,30.9478,22000.0
2009-07-06 10:35:00,40.75,40.78,40.73,40.74,29000.0,30.9554,30.9782,30.9402,30.9478,29000.0
2009-07-06 10:40:00,40.74,40.77,40.71,40.77,15400.0,30.9478,30.9706,30.925,30.9706,15400.0
2009-07-06 10:45:00,40.77,40.89,40.75,40.88,20100.0,30.9706,31.0618,30.9554,31.0542,20100.0
2009-07-06 10:50:00,40.87,40.94,40.83,40.93,87300.0,31.0466,31.0998,31.0162,31.0922,87300.0
2009-07-06 10:55:00,40.92,40.97,40.87,40.96,53200.0,31.0846,31.1226,31.0466,31.115,53200.0
2009-07-06 11:00:00,40.95,41.01,40.89,40.9,19000.0,31.1074,31.1529,31.0618,31.0694,19000.0
2009-07-06 11:05:00,40.89,40.91,40.86,40.91,14600.0,31.0618,31.077,31.039,31.077,14600.0
2009-07-06 11:10:00,40.9,40.94,40.88,40.93,8700.0,31.0694,31.0998,31.0542,31.0922,8700.0
2009-07-06 11:15:00,40.92,40.92,40.87,40.91,5700.0,31.0846,31.0846,31.0466,31.077,5700.0
2009-07-06 11:20:00,40.89,41.0,40.89,40.95,7100.0,31.0618,31.1453,31.0618,31.1074,7100.0
2009-07-06 11:25:00,40.94,40.94,40.87,40.88,19600.0,31.0998,31.0998,31.0466,31.0542,19600.0
2009-07-06 11:30:00,40.88,40.99,40.88,40.99,13100.0,31.0542,31.1377,31.0542,31.1377,13100.0
2009-07-06 11:35:00,40.99,40.99,40.96,40.98,16000.0,31.1377,31.1377,31.115,31.1301,16000.0
2009-07-06 11:40:00,40.97,40.98,40.92,40.92,8900.0,31.1226,31.1301,31.0846,31.0846,8900.0
2009-07-06 11:45:00,40.93,41.1,40.92,41.1,17400.0,31.0922,31.2213,31.0846,31.2213,17400.0
2009-07-06 11:50:00,41.09,41.1,41.07,41.08,6900.0,31.2137,31.2213,31.1985,31.2061,6900.0
2009-07-06 11:55:00,41.07,41.08,41.02,41.03,11100.0,31.1985,31.2061,31.1605,31.1681,11100.0
2009-07-06 12:00:00,41.02,41.04,41.02,41.03,6400.0,31.1605,31.1757,31.1605,31.1681,6400.0
2009-07-06 12:05:00,41.02,41.02,40.98,40.99,10400.0,31.1605,31.1605,31.1301,31.1377,10400.0
2009-07-06 12:10:00,40.98,41.0,40.93,40.97,92800.0,31.1301,31.1453,31.0922,31.1226,92800.0
2009-07-06 12:15:00,40.96,40.97,40.94,40.96,5800.0,31.115,31.1226,31.0998,31.115,5800.0
2009-07-06 12:20:00,40.96,41.0,40.92,40.99,49400.0,31.115,31.1453,31.0846,31.1377,49400.0
2009-07-06 12:25:00,41.0,41.02,40.97,41.0,15100.0,31.1453,31.1605,31.1226,31.1453,15100.0
2009-07-06 12:30:00,41.0,41.0,40.93,40.96,8500.0,31.1453,31.1453,31.0922,31.115,8500.0
2009-07-06 12:35:00,40.96,40.96,40.88,40.89,3400.0,31.115,31.115,31.0542,31.0618,3400.0
2009-07-06 12:40:00,40.88,40.88,40.82,40.83,16500.0,31.0542,31.0542,31.0086,31.0162,16500.0
2009-07-06 12:45:00,40.82,40.86,40.82,40.85,4000.0,31.0086,31.039,31.0086,31.0314,4000.0
2009-07-06 12:50:00,40.85,40.86,40.84,40.85,4500.0,31.0314,31.039,31.0238,31.0314,4500.0
2009-07-06 12:55:00,40.86,40.88,40.85,40.87,3800.0,31.039,31.0542,31.0314,31.0466,3800.0
2009-07-06 13:00:00,40.88,40.95,40.88,40.93,12200.0,31.0542,31.1074,31.0542,31.0922,12200.0
2009-07-06 13:05:00,40.94,40.95,40.89,40.92,21300.0,31.0998,31.1074,31.0618,31.0846,21300.0
2009-07-06 13:10:00,40.92,41.0,40.91,40.99,17100.0,31.0846,31.1453,31.077,31.1377,17100.0
2009-07-06 13:15:00,40.99,41.09,40.98,41.06,20900.0,31.1377,31.2137,31.1301,31.1909,20900.0
2009-07-06 13:20:00,41.05,41.12,41.04,41.09,6800.0,31.1833,31.2365,31.1757,31.2137,6800.0
2009-07-06 13:25:00,41.09,41.1,41.06,41.07,6900.0,31.2137,31.2213,31.1909,31.1985,6900.0
2009-07-06 13:30:00,41.07,41.1,41.05,41.09,13600.0,31.1985,31.2213,31.1833,31.2137,13600.0
2009-07-06 13:35:00,41.08,41.12,41.07,41.12,8700.0,31.2061,31.2365,31.1985,31.2365,8700.0
2009-07-06 13:40:00,41.12,41.16,41.05,41.16,26400.0,31.2365,31.2669,31.1833,31.2669,26400.0
2009-07-06 13:45:00,41.15,41.15,41.05,41.05,3700.0,31.2593,31.2593,31.1833,31.1833,3700.0
2009-07-06 13:50:00,41.05,41.07,41.03,41.05,5300.0,31.1833,31.1985,31.1681,31.1833,5300.0
2009-07-06 13:55:00,41.06,41.06,41.03,41.03,4800.0,31.1909,31.1909,31.1681,31.1681,4800.0
2009-07-06 14:00:00,41.04,41.07,41.02,41.03,12200.0,31.1757,31.1985,31.1605,31.1681,12200.0
2009-07-06 14:05:00,41.03,41.04,40.99,40.99,13900.0,31.1681,31.1757,31.1377,31.1377,13900.0
2009-07-06 14:10:00,40.98,40.99,40.93,40.95,17600.0,31.1301,31.1377,31.0922,31.1074,17600.0
2009-07-06 14:15:00,40.94,41.0,40.94,40.95,8700.0,31.0998,31.1453,31.0998,31.1074,8700.0
2009-07-06 14:20:00,40.95,40.95,40.87,40.92,17600.0,31.1074,31.1074,31.0466,31.0846,17600.0
2009-07-06 14:25:00,40.92,41.0,40.92,41.0,9900.0,31.0846,31.1453,31.0846,31.1453,9900.0
2009-07-06 14:30:00,40.99,40.99,40.93,40.96,7800.0,31.1377,31.1377,31.0922,31.115,7800.0
2009-07-06 14:35:00,40.97,41.0,40.93,40.94,8600.0,31.1226,31.1453,31.0922,31.0998,8600.0
2009-07-06 14:40:00,40.94,40.97,40.94,40.97,13700.0,31.0998,31.1226,31.0998,31.1226,13700.0
2009-07-06 14:45:00,40.96,40.97,40.94,40.95,13000.0,31.115,31.1226,31.0998,31.1074,13000.0
2009-07-06 14:50:00,40.94,40.96,40.87,40.88,23200.0,31.0998,31.115,31.0466,31.0542,23200.0
2009-07-06 14:55:00,40.88,40.95,40.88,40.91,41400.0,31.0542,31.1074,31.0542,31.077,41400.0
2009-07-06 15:00:00,40.93,40.97,40.92,40.94,24500.0,31.0922,31.1226,31.0846,31.0998,24500.0
2009-07-06 15:05:00,40.92,40.94,40.89,40.91,28200.0,31.0846,31.0998,31.0618,31.077,28200.0
2009-07-06 15:10:00,40.92,40.92,40.86,40.88,14900.0,31.0846,31.0846,31.039,31.0542,14900.0
2009-07-06 15:15:00,40.88,40.91,40.87,40.88,23500.0,31.0542,31.077,31.0466,31.0542,23500.0
2009-07-06 15:20:00,40.87,40.91,40.87,40.88,20900.0,31.0466,31.077,31.0466,31.0542,20900.0
2009-07-06 15:25:00,40.88,40.96,40.86,40.9,27800.0,31.0542,31.115,31.039,31.0694,27800.0
2009-07-06 15:30:00,40.9,40.92,40.83,40.88,62100.0,31.0694,31.0846,31.0162,31.0542,62100.0
2009-07-06 15:35:00,40.88,40.94,40.87,40.89,34800.0,31.0542,31.0998,31.0466,31.0618,34800.0
2009-07-06 15:40:00,40.88,40.99,40.87,40.98,32200.0,31.0542,31.1377,31.0466,31.1301,32200.0
2009-07-06 15:45:00,40.99,41.18,40.99,41.1,50400.0,31.1377,31.2821,31.1377,31.2213,50400.0
2009-07-06 15:50:00,41.1,41.23,41.1,41.17,53000.0,31.2213,31.3201,31.2213,31.2745,53000.0
2009-07-06 15:55:00,41.18,41.22,41.13,41.15,99700.0,31.2821,31.3125,31.2441,31.2593,99700.0
2009-07-07 09:30:00,41.17,41.51,41.07,41.49,32200.0,31.2745,31.5328,31.1985,31.5176,32200.0
2009-07-07 09:35:00,41.48,41.58,41.36,41.36,35600.0,31.51,31.5859,31.4188,31.4188,35600.0
2009-07-07 09:40:00,41.4,41.4,41.03,41.03,13100.0,31.4492,31.4492,31.1681,31.1681,13100.0
2009-07-07 09:45:00,41.07,41.13,41.01,41.08,12600.0,31.1985,31.2441,31.1529,31.2061,12600.0
2009-07-07 09:50:00,41.11,41.26,41.1,41.24,6500.0,31.2289,31.3428,31.2213,31.3277,6500.0
2009-07-07 09:55:00,41.24,41.24,41.06,41.09,10300.0,31.3277,31.3277,31.1909,31.2137,10300.0
2009-07-07 10:00:00,41.11,41.15,41.04,41.1,41800.0,31.2289,31.2593,31.1757,31.2213,41800.0
2009-07-07 10:05:00,41.1,41.16,41.04,41.06,42100.0,31.2213,31.2669,31.1757,31.1909,42100.0
2009-07-07 10:10:00,41.06,41.09,41.01,41.05,18200.0,31.1909,31.2137,31.1529,31.1833,18200.0
2009-07-07 10:15:00,41.04,41.1,41.01,41.01,14300.0,31.1757,31.2213,31.1529,31.1529,14300.0
2009-07-07 10:20:00,41.02,41.08,40.96,40.96,15600.0,31.1605,31.2061,31.115,31.115,15600.0
2009-07-07 10:25:00,40.92,40.96,40.9,40.95,6300.0,31.0846,31.115,31.0694,31.1074,6300.0
2009-07-07 10:30:00,40.93,40.93,40.77,40.77,55900.0,31.0922,31.0922,30.9706,30.9706,55900.0
2009-07-07 10:35:00,40.77,40.78,40.62,40.65,35200.0,30.9706,30.9782,30.8567,30.8795,35200.0
2009-07-07 10:40:00,40.65,40.69,40.64,40.68,6800.0,30.8795,30.9099,30.8719,30.9023,6800.0
2009-07-07 10:45:00,40.68,40.71,40.66,40.66,7400.0,30.9023,30.925,30.8871,30.8871,7400.0
2009-07-07 10:50:00,40.65,40.69,40.61,40.65,16700.0,30.8795,30.9099,30.8491,30.8795,16700.0
2009-07-07 10:55:00,40.65,40.65,40.57,40.62,11700.0,30.8795,30.8795,30.8187,30.8567,11700.0
2009-07-07 11:00:00,40.58,40.61,40.52,40.56,12600.0,30.8263,30.8491,30.7807,30.8111,12600.0
2009-07-07 11:05:00,40.56,40.65,40.52,40.63,16000.0,30.8111,30.8795,30.7807,30.8643,16000.0
2009-07-07 11:10:00,40.62,40.67,40.62,40.62,9600.0,30.8567,30.8947,30.8567,30.8567,9600.0
2009-07-07 11:15:00,40.61,40.64,40.59,40.62,12800.0,30.8491,30.8719,30.8339,30.8567,12800.0
2009-07-07 11:20:00,40.63,40.63,40.59,40.61,7500.0,30.8643,30.8643,30.8339,30.8491,7500.0
2009-07-07 11:25:00,40.59,40.62,40.5,40.53,8400.0,30.8339,30.8567,30.7655,30.7883,8400.0
2009-07-07 11:30:00,40.53,40.56,40.51,40.53,4800.0,30.7883,30.8111,30.7731,30.7883,4800.0
2009-07-07 11:35:00,40.53,40.63,40.53,40.6,28100.0,30.7883,30.8643,30.7883,30.8415,28100.0
2009-07-07 11:40:00,40.6,40.6,40.5,40.53,15600.0,30.8415,30.8415,30.7655,30.7883,15600.0
2009-07-07 11:45:00,40.52,40.6,40.52,40.6,16200.0,30.7807,30.8415,30.7807,30.8415,16200.0
2009-07-07 11:50:00,40.6,40.66,40.56,40.64,17400.0,30.8415,30.8871,30.8111,30.8719,17400.0
2009-07-07 11:55:00,40.65,40.72,40.64,40.7,19400.0,30.8795,30.9326,30.8719,30.9174,19400.0
2009-07-07 12:00:00,40.68,40.68,40.64,40.65,7900.0,30.9023,30.9023,30.8719,30.8795,7900.0
2009-07-07 12:05:00,40.65,40.66,40.6,40.62,15000.0,30.8795,30.8871,30.8415,30.8567,15000.0
2009-07-07 12:10:00,40.62,40.68,40.61,40.62,33300.0,30.8567,30.9023,30.8491,30.8567,33300.0
2009-07-07 12:15:00,40.61,40.71,40.58,40.71,48700.0,30.8491,30.925,30.8263,30.925,48700.0
2009-07-07 12:20:00,40.7,40.7,40.6,40.6,6400.0,30.9174,30.9174,30.8415,30.8415,6400.0
2009-07-07 12:25:00,40.58,40.58,40.42,40.53,29900.0,30.8263,30.8263,30.7047,30.7883,29900.0
2009-07-07 12:30:00,40.53,40.55,40.47,40.48,21000.0,30.7883,30.8035,30.7427,30.7503,21000.0
2009-07-07 12:35:00,40.46,40.47,40.41,40.41,8400.0,30.7351,30.7427,30.6972,30.6972,8400.0
2009-07-07 12:40:00,40.41,40.44,40.4,40.43,4700.0,30.6972,30.7199,30.6896,30.7123,4700.0
2009-07-07 12:45:00,40.43,40.46,40.43,40.44,4500.0,30.7123,30.7351,30.7123,30.7199,4500.0
2009-07-07 12:50:00,40.43,40.46,40.43,40.45,5700.0,30.7123,30.7351,30.7123,30.7275,5700.0
2009-07-07 12:55:00,40.45,40.45,40.4,40.41,6500.0,30.7275,30.7275,30.6896,30.6972,6500.0
2009-07-07 13:00:00,40.39,40.41,40.39,40.4,6300.0,30.682,30.6972,30.682,30.6896,6300.0
2009-07-07 13:05:00,40.4,40.51,40.39,40.51,10000.0,30.6896,30.7731,30.682,30.7731,10000.0
2009-07-07 13:10:00,40.49,40.63,40.49,40.63,14200.0,30.7579,30.8643,30.7579,30.8643,14200.0
2009-07-07 13:15:00,40.64,40.71,40.63,40.68,16900.0,30.8719,30.925,30.8643,30.9023,16900.0
2009-07-07 13:20:00,40.68,40.68,40.62,40.63,9300.0,30.9023,30.9023,30.8567,30.8643,9300.0
2009-07-07 13:25:00,40.61,40.66,40.61,40.63,6200.0,30.8491,30.8871,30.8491,30.8643,6200.0
2009-07-07 13:30:00,40.63,40.75,40.62,40.7,13600.0,30.8643,30.9554,30.8567,30.9174,13600.0
2009-07-07 13:35:00,40.7,40.72,40.65,40.65,6900.0,30.9174,30.9326,30.8795,30.8795,6900.0
2009-07-07 13:40:00,40.65,40.69,40.64,40.68,6500.0,30.8795,30.9099,30.8719,30.9023,6500.0
2009-07-07 13:45:00,40.67,40.7,40.67,40.7,11300.0,30.8947,30.9174,30.8947,30.9174,11300.0
2009-07-07 13:50:00,40.7,40.71,40.7,40.71,11500.0,30.9174,30.925,30.9174,30.925,11500.0
2009-07-07 13:55:00,40.7,40.72,40.7,40.7,8400.0,30.9174,30.9326,30.9174,30.9174,8400.0
2009-07-07 14:00:00,40.7,40.73,40.68,40.7,9500.0,30.9174,30.9402,30.9023,30.9174,9500.0
2009-07-07 14:05:00,40.7,40.71,40.65,40.65,43700.0,30.9174,30.925,30.8795,30.8795,43700.0
2009-07-07 14:10:00,40.65,40.71,40.64,40.68,12900.0,30.8795,30.925,30.8719,30.9023,12900.0
2009-07-07 14:15:00,40.66,40.66,40.53,40.54,9500.0,30.8871,30.8871,30.7883,30.7959,9500.0
2009-07-07 14:20:00,40.54,40.58,40.54,40.57,7500.0,30.7959,30.8263,30.7959,30.8187,7500.0
2009-07-07 14:25:00,40.57,40.58,40.54,40.57,14500.0,30.8187,30.8263,30.7959,30.8187,14500.0
2009-07-07 14:30:00,40.55,40.56,40.5,40.53,11100.0,30.8035,30.8111,30.7655,30.7883,11100.0
2009-07-07 14:35:00,40.51,40.57,40.51,40.55,8500.0,30.7731,30.8187,30.7731,30.8035,8500.0
2009-07-07 14:40:00,40.56,40.56,40.53,40.53,11800.0,30.8111,30.8111,30.7883,30.7883,11800.0
2009-07-07 14:45:00,40.53,40.53,40.44,40.45,9100.0,30.7883,30.7883,30.7199,30.7275,9100.0
2009-07-07 14:50:00,40.45,40.45,40.31,40.37,21400.0,30.7275,30.7275,30.6212,30.6668,21400.0
2009-07-07 14:55:00,40.36,40.36,40.32,40.35,13400.0,30.6592,30.6592,30.6288,30.6516,13400.0
2009-07-07 15:00:00,40.35,40.35,40.23,40.23,20700.0,30.6516,30.6516,30.5604,30.5604,20700.0
2009-07-07 15:05:00,40.22,40.23,40.18,40.22,20300.0,30.5528,30.5604,30.5224,30.5528,20300.0
2009-07-07 15:10:00,40.21,40.31,40.21,40.29,34900.0,30.5452,30.6212,30.5452,30.606,34900.0
2009-07-07 15:15:00,40.28,40.31,40.24,40.28,21000.0,30.5984,30.6212,30.568,30.5984,21000.0
2009-07-07 15:20:00,40.25,40.25,40.12,40.15,15900.0,30.5756,30.5756,30.4769,30.4996,15900.0
2009-07-07 15:25:00,40.16,40.34,40.12,40.32,19200.0,30.5072,30.644,30.4769,30.6288,19200.0
2009-07-07 15:30:00,40.31,40.35,40.28,40.32,26100.0,30.6212,30.6516,30.5984,30.6288,26100.0
2009-07-07 15:35:00,40.32,40.32,40.23,40.23,25700.0,30.6288,30.6288,30.5604,30.5604,25700.0
2009-07-07 15:40:00,40.23,40.26,40.13,40.15,38400.0,30.5604,30.5832,30.4845,30.4996,38400.0
2009-07-07 15:45:00,40.16,40.2,40.01,40.02,54500.0,30.5072,30.5376,30.3933,30.4009,54500.0
2009-07-07 15:50:00,40.03,40.06,39.95,39.98,63600.0,30.4085,30.4313,30.3477,30.3705,63600.0
2009-07-07 15:55:00,39.98,40.02,39.96,39.98,112800.0,30.3705,30.4009,30.3553,30.3705,112800.0
2009-07-08 09:30:00,39.86,40.24,39.86,40.02,18800.0,30.2793,30.568,30.2793,30.4009,18800.0
2009-07-08 09:35:00,40.02,40.22,39.94,39.95,15500.0,30.4009,30.5528,30.3401,30.3477,15500.0
2009-07-08 09:40:00,39.96,40.12,39.93,40.03,10700.0,30.3553,30.4769,30.3325,30.4085,10700.0
2009-07-08 09:45:00,40.03,40.12,40.0,40.03,9500.0,30.4085,30.4769,30.3857,30.4085,9500.0
2009-07-08 09:50:00,40.05,40.08,39.9,39.97,22800.0,30.4237,30.4465,30.3097,30.3629,22800.0
2009-07-08 09:55:00,39.96,40.0,39.9,39.9,11000.0,30.3553,30.3857,30.3097,30.3097,11000.0
2009-07-08 10:00:00,39.9,40.0,39.84,39.98,38800.0,30.3097,30.3857,30.2642,30.3705,38800.0
2009-07-08 10:05:00,39.99,40.04,39.82,39.87,53400.0,30.3781,30.4161,30.249,30.2869,53400.0
2009-07-08 10:10:00,39.86,39.93,39.78,39.9,56800.0,30.2793,30.3325,30.2186,30.3097,56800.0
2009-07-08 10:15:00,39.9,40.07,39.9,40.05,30700.0,30.3097,30.4389,30.3097,30.4237,30700.0
2009-07-08 10:20:00,40.09,40.14,39.97,40.01,23200.0,30.4541,30.492,30.3629,30.3933,23200.0
2009-07-08 10:25:00,40.0,40.07,39.96,40.04,16100.0,30.3857,30.4389,30.3553,30.4161,16100.0
2009-07-08 10:30:00,40.05,40.06,39.99,40.0,16300.0,30.4237,30.4313,30.3781,30.3857,16300.0
2009-07-08 10:35:00,40.01,40.03,39.93,39.98,20400.0,30.3933,30.4085,30.3325,30.3705,20400.0
2009-07-08 10:40:00,39.98,40.0,39.95,39.99,8300.0,30.3705,30.3857,30.3477,30.3781,8300.0
2009-07-08 10:45:00,39.99,40.04,39.96,40.0,21900.0,30.3781,30.4161,30.3553,30.3857,21900.0
2009-07-08 10:50:00,40.0,40.04,39.96,40.0,22800.0,30.3857,30.4161,30.3553,30.3857,22800.0
2009-07-08 10:55:00,40.01,40.03,39.99,39.99,21900.0,30.3933,30.4085,30.3781,30.3781,21900.0
2009-07-08 11:00:00,39.99,40.01,39.89,39.92,16700.0,30.3781,30.3933,30.3021,30.3249,16700.0
2009-07-08 11:05:00,39.92,39.92,39.73,39.75,11700.0,30.3249,30.3249,30.1806,30.1958,11700.0
2009-07-08 11:10:00,39.75,39.78,39.73,39.76,17400.0,30.1958,30.2186,30.1806,30.2034,17400.0
2009-07-08 11:15:00,39.75,39.81,39.65,39.74,17500.0,30.1958,30.2414,30.1198,30.1882,17500.0
2009-07-08 11:20:00,39.75,39.75,39.58,39.65,23800.0,30.1958,30.1958,30.0666,30.1198,23800.0
2009-07-08 11:25:00,39.65,39.73,39.65,39.73,17200.0,30.1198,30.1806,30.1198,30.1806,17200.0
2009-07-08 11:30:00,39.74,39.82,39.73,39.82,21900.0,30.1882,30.249,30.1806,30.249,21900.0
2009-07-08 11:35:00,39.82,39.84,39.77,39.81,15000.0,30.249,30.2642,30.211,30.2414,15000.0
2009-07-08 11:40:00,39.81,39.82,39.77,39.82,10400.0,30.2414,30.249,30.211,30.249,10400.0
2009-07-08 11:45:00,39.8,39.83,39.8,39.83,30300.0,30.2338,30.2566,30.2338,30.2566,30300.0
2009-07-08 11:50:00,39.83,39.84,39.62,39.63,27300.0,30.2566,30.2642,30.097,30.1046,27300.0
2009-07-08 11:55:00,39.63,39.79,39.62,39.78,20800.0,30.1046,30.2262,30.097,30.2186,20800.0
2009-07-08 12:00:00,39.78,39.78,39.66,39.7,17700.0,30.2186,30.2186,30.1274,30.1578,17700.0
2009-07-08 12:05:00,39.7,39.74,39.65,39.72,16500.0,30.1578,30.1882,30.1198,30.173,16500.0
2009-07-08 12:10:00,39.73,39.78,39.72,39.78,19100.0,30.1806,30.2186,30.173,30.2186,19100.0
2009-07-08 12:15:00,39.77,39.81,39.74,39.8,40700.0,30.211,30.2414,30.1882,30.2338,40700.0
2009-07-08 12:20:00,39.81,39.85,39.7,39.74,46700.0,30.2414,30.2718,30.1578,30.1882,46700.0
2009-07-08 12:25:00,39.73,39.74,39.69,39.72,18000.0,30.1806,30.1882,30.1502,30.173,18000.0
2009-07-08 12:30:00,39.71,39.83,39.71,39.81,17600.0,30.1654,30.2566,30.1654,30.2414,17600.0
2009-07-08 12:35:00,39.8,39.92,39.8,39.88,51300.0,30.2338,30.3249,30.2338,30.2945,51300.0
2009-07-08 12:40:00,39.88,39.92,39.85,39.89,14800.0,30.2945,30.3249,30.2718,30.3021,14800.0
2009-07-08 12:45:00,39.9,39.93,39.89,39.92,6600.0,30.3097,30.3325,30.3021,30.3249,6600.0
2009-07-08 12:50:00,39.92,39.96,39.92,39.95,16200.0,30.3249,30.3553,30.3249,30.3477,16200.0
2009-07-08 12:55:00,39.95,39.99,39.92,39.95,12800.0,30.3477,30.3781,30.3249,30.3477,12800.0
2009-07-08 13:00:00,39.95,40.1,39.95,40.09,50000.0,30.3477,30.4617,30.3477,30.4541,50000.0
2009-07-08 13:05:00,40.1,40.24,40.1,40.19,47800.0,30.4617,30.568,30.4617,30.53,47800.0
2009-07-08 13:10:00,40.2,40.24,40.12,40.14,25600.0,30.5376,30.568,30.4769,30.492,25600.0
2009-07-08 13:15:00,40.14,40.28,40.13,40.25,25000.0,30.492,30.5984,30.4845,30.5756,25000.0
2009-07-08 13:20:00,40.25,40.28,40.24,40.25,33400.0,30.5756,30.5984,30.568,30.5756,33400.0
2009-07-08 13:25:00,40.27,40.46,40.24,40.46,47300.0,30.5908,30.7351,30.568,30.7351,47300.0
2009-07-08 13:30:00,40.46,40.61,40.46,40.53,83800.0,30.7351,30.8491,30.7351,30.7883,83800.0
2009-07-08 13:35:00,40.54,40.54,40.38,40.38,38700.0,30.7959,30.7959,30.6744,30.6744,38700.0
2009-07-08 13:40:00,40.43,40.47,40.37,40.44,19600.0,30.7123,30.7427,30.6668,30.7199,19600.0
2009-07-08 13:45:00,40.43,40.49,40.39,40.48,23600.0,30.7123,30.7579,30.682,30.7503,23600.0
2009-07-08 13:50:00,40.49,40.51,40.44,40.44,35700.0,30.7579,30.7731,30.7199,30.7199,35700.0
2009-07-08 13:55:00,40.45,40.45,40.38,40.4,10300.0,30.7275,30.7275,30.6744,30.6896,10300.0
2009-07-08 14:00:00,40.38,40.43,40.36,40.38,18200.0,30.6744,30.7123,30.6592,30.6744,18200.0
2009-07-08 14:05:00,40.38,40.38,40.19,40.24,16100.0,30.6744,30.6744,30.53,30.568,16100.0
2009-07-08 14:10:00,40.24,40.29,40.18,40.26,17000.0,30.568,30.606,30.5224,30.5832,17000.0
2009-07-08 14:15:00,40.24,40.25,40.12,40.15,17300.0,30.568,30.5756,30.4769,30.4996,17300.0
2009-07-08 14:20:00,40.17,40.25,40.15,40.15,17500.0,30.5148,30.5756,30.4996,30.4996,17500.0
2009-07-08 14:25:00,40.15,40.17,40.08,40.15,17500.0,30.4996,30.5148,30.4465,30.4996,17500.0
2009-07-08 14:30:00,40.16,40.21,40.02,40.02,53400.0,30.5072,30.5452,30.4009,30.4009,53400.0
2009-07-08 14:35:00,40.02,40.2,40.02,40.16,38300.0,30.4009,30.5376,30.4009,30.5072,38300.0
2009-07-08 14:40:00,40.17,40.18,40.05,40.08,16100.0,30.5148,30.5224,30.4237,30.4465,16100.0
2009-07-08 14:45:00,40.1,40.1,39.99,39.99,18500.0,30.4617,30.4617,30.3781,30.3781,18500.0
2009-07-08 14:50:00,39.99,40.11,39.97,40.06,89200.0,30.3781,30.4693,30.3629,30.4313,89200.0
2009-07-08 14:55:00,40.07,40.09,39.99,40.07,33600.0,30.4389,30.4541,30.3781,30.4389,33600.0
2009-07-08 15:00:00,40.07,40.1,40.0,40.07,35700.0,30.4389,30.4617,30.3857,30.4389,35700.0
2009-07-08 15:05:00,40.08,40.26,40.06,40.18,38300.0,30.4465,30.5832,30.4313,30.5224,38300.0
2009-07-08 15:10:00,40.16,40.29,40.11,40.29,56900.0,30.5072,30.606,30.4693,30.606,56900.0
2009-07-08 15:15:00,40.29,40.33,40.23,40.29,58500.0,30.606,30.6364,30.5604,30.606,58500.0
2009-07-08 15:20:00,40.29,40.34,40.12,40.17,92500.0,30.606,30.644,30.4769,30.5148,92500.0
2009-07-08 15:25:00,40.17,40.17,40.07,40.09,32800.0,30.5148,30.5148,30.4389,30.4541,32800.0
2009-07-08 15:30:00,40.08,40.09,40.06,40.07,36900.0,30.4465,30.4541,30.4313,30.4389,36900.0
2009-07-08 15:35:00,40.07,40.19,40.06,40.19,70600.0,30.4389,30.53,30.4313,30.53,70600.0
2009-07-08 15:40:00,40.19,40.37,40.19,40.36,47000.0,30.53,30.6668,30.53,30.6592,47000.0
2009-07-08 15:45:00,40.37,40.53,40.37,40.39,72200.0,30.6668,30.7883,30.6668,30.682,72200.0
2009-07-08 15:50:00,40.39,40.39,40.2,40.21,119200.0,30.682,30.682,30.5376,30.5452,119200.0
2009-07-08 15:55:00,40.2,40.28,40.2,40.26,140900.0,30.5376,30.5984,30.5376,30.5832,140900.0
2009-07-09 09:30:00,40.47,40.83,40.45,40.52,18800.0,30.7427,31.0162,30.7275,30.7807,18800.0
2009-07-09 09:35:00,40.52,40.56,40.21,40.22,22000.0,30.7807,30.8111,30.5452,30.5528,22000.0
2009-07-09 09:40:00,40.23,40.24,40.04,40.08,32900.0,30.5604,30.568,30.4161,30.4465,32900.0
2009-07-09 09:45:00,40.11,40.11,39.9,39.92,22600.0,30.4693,30.4693,30.3097,30.3249,22600.0
2009-07-09 09:50:00,39.91,39.93,39.82,39.9,36900.0,30.3173,30.3325,30.249,30.3097,36900.0
2009-07-09 09:55:00,39.9,40.03,39.89,39.91,13100.0,30.3097,30.4085,30.3021,30.3173,13100.0
2009-07-09 10:00:00,39.93,40.14,39.91,40.14,25800.0,30.3325,30.492,30.3173,30.492,25800.0
2009-07-09 10:05:00,40.14,40.22,40.05,40.19,43000.0,30.492,30.5528,30.4237,30.53,43000.0
2009-07-09 10:10:00,40.21,40.28,40.18,40.22,21400.0,30.5452,30.5984,30.5224,30.5528,21400.0
2009-07-09 10:15:00,40.22,40.32,40.2,40.2,9700.0,30.5528,30.6288,30.5376,30.5376,9700.0
2009-07-09 10:20:00,40.23,40.25,40.08,40.11,12200.0,30.5604,30.5756,30.4465,30.4693,12200.0
2009-07-09 10:25:00,40.1,40.1,39.85,39.94,33800.0,30.4617,30.4617,30.2718,30.3401,33800.0
2009-07-09 10:30:00,39.93,39.99,39.86,39.9,19300.0,30.3325,30.3781,30.2793,30.3097,19300.0
2009-07-09 10:35:00,39.88,40.01,39.85,39.85,29200.0,30.2945,30.3933,30.2718,30.2718,29200.0
2009-07-09 10:40:00,39.86,40.02,39.85,39.99,14400.0,30.2793,30.4009,30.2718,30.3781,14400.0
2009-07-09 10:45:00,39.99,40.0,39.82,39.83,20700.0,30.3781,30.3857,30.249,30.2566,20700.0
2009-07-09 10:50:00,39.83,39.9,39.83,39.89,12800.0,30.2566,30.3097,30.2566,30.3021,12800.0
2009-07-09 10:55:00,39.9,39.93,39.81,39.93,52400.0,30.3097,30.3325,30.2414,30.3325,52400.0
2009-07-09 11:00:00,39.93,39.93,39.82,39.89,19300.0,30.3325,30.3325,30.249,30.3021,19300.0
2009-07-09 11:05:00,39.89,39.9,39.75,39.77,11000.0,30.3021,30.3097,30.1958,30.211,11000.0
2009-07-09 11:10:00,39.76,39.76,39.63,39.63,38400.0,30.2034,30.2034,30.1046,30.1046,38400.0
2009-07-09 11:15:00,39.64,39.64,39.53,39.58,41400.0,30.1122,30.1122,30.0287,30.0666,41400.0
2009-07-09 11:20:00,39.57,39.74,39.57,39.7,22200.0,30.0591,30.1882,30.0591,30.1578,22200.0
2009-07-09 11:25:00,39.69,39.7,39.56,39.58,22500.0,30.1502,30.1578,30.0515,30.0666,22500.0
2009-07-09 11:30:00,39.56,39.61,39.53,39.6,27200.0,30.0515,30.0894,30.0287,30.0818,27200.0
2009-07-09 11:35:00,39.6,39.65,39.6,39.64,30400.0,30.0818,30.1198,30.0818,30.1122,30400.0
2009-07-09 11:40:00,39.64,39.69,39.63,39.68,23400.0,30.1122,30.1502,30.1046,30.1426,23400.0
2009-07-09 11:45:00,39.68,39.82,39.67,39.77,18100.0,30.1426,30.249,30.135,30.211,18100.0
2009-07-09 11:50:00,39.77,39.82,39.77,39.81,11300.0,30.211,30.249,30.211,30.2414,11300.0
2009-07-09 11:55:00,39.82,39.85,39.76,39.82,99400.0,30.249,30.2718,30.2034,30.249,99400.0
2009-07-09 12:00:00,39.81,39.87,39.75,39.85,29000.0,30.2414,30.2869,30.1958,30.2718,29000.0
2009-07-09 12:05:00,39.85,39.95,39.83,39.95,55400.0,30.2718,30.3477,30.2566,30.3477,55400.0
2009-07-09 12:10:00,39.96,40.01,39.94,39.99,55000.0,30.3553,30.3933,30.3401,30.3781,55000.0
2009-07-09 12:15:00,40.0,40.04,39.99,40.03,25300.0,30.3857,30.4161,30.3781,30.4085,25300.0
2009-07-09 12:20:00,40.03,40.14,40.03,40.12,27500.0,30.4085,30.492,30.4085,30.4769,27500.0
2009-07-09 12:25:00,40.12,40.22,40.12,40.21,46600.0,30.4769,30.5528,30.4769,30.5452,46600.0
2009-07-09 12:30:00,40.21,40.26,40.19,40.25,44700.0,30.5452,30.5832,30.53,30.5756,44700.0
2009-07-09 12:35:00,40.25,40.28,40.22,40.26,18500.0,30.5756,30.5984,30.5528,30.5832,18500.0
2009-07-09 12:40:00,40.27,40.29,40.26,40.26,15100.0,30.5908,30.606,30.5832,30.5832,15100.0
2009-07-09 12:45:00,40.26,40.29,40.24,40.27,20900.0,30.5832,30.606,30.568,30.5908,20900.0
2009-07-09 12:50:00,40.27,40.34,40.23,40.34,20700.0,30.5908,30.644,30.5604,30.644,20700.0
2009-07-09 12:55:00,40.34,40.39,40.32,40.37,17100.0,30.644,30.682,30.6288,30.6668,17100.0
2009-07-09 13:00:00,40.36,40.37,40.21,40.22,29700.0,30.6592,30.6668,30.5452,30.5528,29700.0
2009-07-09 13:05:00,40.23,40.29,40.21,40.28,26900.0,30.5604,30.606,30.5452,30.5984,26900.0
2009-07-09 13:10:00,40.3,40.46,40.3,40.4,19100.0,30.6136,30.7351,30.6136,30.6896,19100.0
2009-07-09 13:15:00,40.41,40.44,40.34,40.35,11800.0,30.6972,30.7199,30.644,30.6516,11800.0
2009-07-09 13:20:00,40.35,40.41,40.27,40.29,14500.0,30.6516,30.6972,30.5908,30.606,14500.0
2009-07-09 13:25:00,40.29,40.38,40.29,40.31,9300.0,30.606,30.6744,30.606,30.6212,9300.0
2009-07-09 13:30:00,40.33,40.36,40.19,40.2,26500.0,30.6364,30.6592,30.53,30.5376,26500.0
2009-07-09 13:35:00,40.2,40.21,40.14,40.16,15900.0,30.5376,30.5452,30.492,30.5072,15900.0
2009-07-09 13:40:00,40.15,40.22,40.1,40.17,21700.0,30.4996,30.5528,30.4617,30.5148,21700.0
2009-07-09 13:45:00,40.16,40.2,40.11,40.11,16600.0,30.5072,30.5376,30.4693,30.4693,16600.0
2009-07-09 13:50:00,40.12,40.15,40.1,40.11,11800.0,30.4769,30.4996,30.4617,30.4693,11800.0
2009-07-09 13:55:00,40.11,40.14,40.07,40.13,14800.0,30.4693,30.492,30.4389,30.4845,14800.0
2009-07-09 14:00:00,40.15,40.19,40.06,40.06,22700.0,30.4996,30.53,30.4313,30.4313,22700.0
2009-07-09 14:05:00,40.08,40.1,40.07,40.09,24600.0,30.4465,30.4617,30.4389,30.4541,24600.0
2009-07-09 14:10:00,40.06,40.21,40.06,40.2,23500.0,30.4313,30.5452,30.4313,30.5376,23500.0
2009-07-09 14:15:00,40.2,40.28,40.18,40.19,17700.0,30.5376,30.5984,30.5224,30.53,17700.0
2009-07-09 14:20:00,40.2,40.23,40.19,40.22,5700.0,30.5376,30.5604,30.53,30.5528,5700.0
2009-07-09 14:25:00,40.22,40.28,40.22,40.24,16800.0,30.5528,30.5984,30.5528,30.568,16800.0
2009-07-09 14:30:00,40.24,40.31,40.24,40.26,14300.0,30.568,30.6212,30.568,30.5832,14300.0
2009-07-09 14:35:00,40.26,40.3,40.24,40.28,12000.0,30.5832,30.6136,30.568,30.5984,12000.0
2009-07-09 14:40:00,40.28,40.29,40.26,40.27,11400.0,30.5984,30.606,30.5832,30.5908,11400.0
2009-07-09 14:45:00,40.27,40.3,40.25,40.25,8100.0,30.5908,30.6136,30.5756,30.5756,8100.0
2009-07-09 14:50:00,40.24,40.27,40.24,40.27,10600.0,30.568,30.5908,30.568,30.5908,10600.0
2009-07-09 14:55:00,40.27,40.27,40.13,40.17,17600.0,30.5908,30.5908,30.4845,30.5148,17600.0
2009-07-09 15:00:00,40.17,40.18,40.11,40.15,16200.0,30.5148,30.5224,30.4693,30.4996,16200.0
2009-07-09 15:05:00,40.14,40.17,40.1,40.12,10700.0,30.492,30.5148,30.4617,30.4769,10700.0
2009-07-09 15:10:00,40.13,40.16,40.12,40.15,4500.0,30.4845,30.5072,30.4769,30.4996,4500.0
2009-07-09 15:15:00,40.13,40.19,40.12,40.19,9900.0,30.4845,30.53,30.4769,30.53,9900.0
2009-07-09 15:20:00,40.18,40.2,40.09,40.12,13000.0,30.5224,30.5376,30.4541,30.4769,13000.0
2009-07-09 15:25:00,40.11,40.12,40.05,40.1,14200.0,30.4693,30.4769,30.4237,30.4617,14200.0
2009-07-09 15:30:00,40.1,40.12,40.01,40.06,24800.0,30.4617,30.4769,30.3933,30.4313,24800.0
2009-07-09 15:35:00,40.05,40.08,40.0,40.05,21900.0,30.4237,30.4465,30.3857,30.4237,21900.0
2009-07-09 15:40:00,40.06,40.12,40.05,40.06,28100.0,30.4313,30.4769,30.4237,30.4313,28100.0
2009-07-09 15:45:00,40.06,40.23,40.06,40.21,60600.0,30.4313,30.5604,30.4313,30.5452,60600.0
2009-07-09 15:50:00,40.21,40.22,40.13,40.22,85700.0,30.5452,30.5528,30.4845,30.5528,85700.0
2009-07-09 15:55:00,40.22,40.22,40.09,40.13,95100.0,30.5528,30.5528,30.4541,30.4845,95100.0
2009-07-10 09:30:00,39.83,39.92,39.74,39.87,13700.0,30.2566,30.3249,30.1882,30.2869,13700.0
2009-07-10 09:35:00,39.92,39.99,39.84,39.93,47400.0,30.3249,30.3781,30.2642,30.3325,47400.0
2009-07-10 09:40:00,40.01,40.37,40.01,40.29,32900.0,30.3933,30.6668,30.3933,30.606,32900.0
2009-07-10 09:45:00,40.28,40.52,40.27,40.52,23100.0,30.5984,30.7807,30.5908,30.7807,23100.0
2009-07-10 09:50:00,40.53,40.66,40.53,40.57,13600.0,30.7883,30.8871,30.7883,30.8187,13600.0
2009-07-10 09:55:00,40.57,40.59,40.22,40.22,14100.0,30.8187,30.8339,30.5528,30.5528,14100.0
2009-07-10 10:00:00,40.2,40.23,39.92,40.0,106400.0,30.5376,30.5604,30.3249,30.3857,106400.0
2009-07-10 10:05:00,39.97,40.05,39.97,40.05,27800.0,30.3629,30.4237,30.3629,30.4237,27800.0
2009-07-10 10:10:00,40.0,40.36,39.6,40.36,19200.0,30.3857,30.6592,30.0818,30.6592,19200.0
2009-07-10 10:15:00,40.35,40.39,40.27,40.3,15100.0,30.6516,30.682,30.5908,30.6136,15100.0
2009-07-10 10:20:00,40.33,40.37,40.22,40.3,10000.0,30.6364,30.6668,30.5528,30.6136,10000.0
2009-07-10 10:25:00,40.29,40.3,40.16,40.21,11400.0,30.606,30.6136,30.5072,30.5452,11400.0
2009-07-10 10:30:00,40.21,40.29,40.11,40.27,49000.0,30.5452,30.606,30.4693,30.5908,49000.0
2009-07-10 10:35:00,40.28,40.28,40.22,40.23,17100.0,30.5984,30.5984,30.5528,30.5604,17100.0
2009-07-10 10:40:00,40.23,40.26,40.18,40.19,19400.0,30.5604,30.5832,30.5224,30.53,19400.0
2009-07-10 10:45:00,40.18,40.31,40.17,40.3,14000.0,30.5224,30.6212,30.5148,30.6136,14000.0
2009-07-10 10:50:00,40.29,40.31,40.24,40.26,11500.0,30.606,30.6212,30.568,30.5832,11500.0
2009-07-10 10:55:00,40.28,40.31,40.25,40.26,5700.0,30.5984,30.6212,30.5756,30.5832,5700.0
2009-07-10 11:00:00,40.28,40.28,40.13,40.2,10200.0,30.5984,30.5984,30.4845,30.5376,10200.0
2009-07-10 11:05:00,40.19,40.23,40.16,40.2,7400.0,30.53,30.5604,30.5072,30.5376,7400.0
2009-07-10 11:10:00,40.19,40.23,40.12,40.2,10300.0,30.53,30.5604,30.4769,30.5376,10300.0
2009-07-10 11:15:00,40.21,40.23,40.13,40.21,27200.0,30.5452,30.5604,30.4845,30.5452,27200.0
2009-07-10 11:20:00,40.21,40.24,40.17,40.2,23200.0,30.5452,30.568,30.5148,30.5376,23200.0
2009-07-10 11:25:00,40.21,40.23,40.14,40.18,16500.0,30.5452,30.5604,30.492,30.5224,16500.0
2009-07-10 11:30:00,40.19,40.25,40.15,40.21,18600.0,30.53,30.5756,30.4996,30.5452,18600.0
2009-07-10 11:35:00,40.22,40.22,40.17,40.17,7500.0,30.5528,30.5528,30.5148,30.5148,7500.0
2009-07-10 11:40:00,40.18,40.29,40.17,40.23,13300.0,30.5224,30.606,30.5148,30.5604,13300.0
2009-07-10 11:45:00,40.23,40.29,40.22,40.29,5800.0,30.5604,30.606,30.5528,30.606,5800.0
2009-07-10 11:50:00,40.29,40.34,40.28,40.33,7100.0,30.606,30.644,30.5984,30.6364,7100.0
2009-07-10 11:55:00,40.34,40.34,40.3,40.32,6500.0,30.644,30.644,30.6136,30.6288,6500.0
2009-07-10 12:00:00,40.32,40.33,40.31,40.32,5300.0,30.6288,30.6364,30.6212,30.6288,5300.0
2009-07-10 12:05:00,40.33,40.44,40.32,40.43,13700.0,30.6364,30.7199,30.6288,30.7123,13700.0
2009-07-10 12:10:00,40.42,40.45,40.42,40.45,8100.0,30.7047,30.7275,30.7047,30.7275,8100.0
2009-07-10 12:15:00,40.47,40.5,40.46,40.5,12100.0,30.7427,30.7655,30.7351,30.7655,12100.0
2009-07-10 12:20:00,40.52,40.52,40.49,40.5,15200.0,30.7807,30.7807,30.7579,30.7655,15200.0
2009-07-10 12:25:00,40.5,40.53,40.49,40.52,11600.0,30.7655,30.7883,30.7579,30.7807,11600.0
2009-07-10 12:30:00,40.51,40.55,40.51,40.53,22400.0,30.7731,30.8035,30.7731,30.7883,22400.0
2009-07-10 12:35:00,40.53,40.65,40.53,40.65,17200.0,30.7883,30.8795,30.7883,30.8795,17200.0
2009-07-10 12:40:00,40.65,40.75,40.64,40.74,13500.0,30.8795,30.9554,30.8719,30.9478,13500.0
2009-07-10 12:45:00,40.73,40.76,40.72,40.74,28800.0,30.9402,30.963,30.9326,30.9478,28800.0
2009-07-10 12:50:00,40.74,40.78,40.73,40.76,30000.0,30.9478,30.9782,30.9402,30.963,30000.0
2009-07-10 12:55:00,40.74,40.78,40.73,40.75,22700.0,30.9478,30.9782,30.9402,30.9554,22700.0
2009-07-10 13:00:00,40.76,40.78,40.75,40.77,12100.0,30.963,30.9782,30.9554,30.9706,12100.0
2009-07-10 13:05:00,40.78,40.78,40.75,40.77,9100.0,30.9782,30.9782,30.9554,30.9706,9100.0
2009-07-10 13:10:00,40.76,40.79,40.76,40.79,11100.0,30.963,30.9858,30.963,30.9858,11100.0
2009-07-10 13:15:00,40.79,40.89,40.78,40.89,13800.0,30.9858,31.0618,30.9782,31.0618,13800.0
2009-07-10 13:20:00,40.89,41.03,40.87,41.0,84400.0,31.0618,31.1681,31.0466,31.1453,84400.0
2009-07-10 13:25:00,41.0,41.0,40.86,40.87,36600.0,31.1453,31.1453,31.039,31.0466,36600.0
2009-07-10 13:30:00,40.87,40.89,40.81,40.81,7600.0,31.0466,31.0618,31.001,31.001,7600.0
2009-07-10 13:35:00,40.8,40.86,40.79,40.84,10900.0,30.9934,31.039,30.9858,31.0238,10900.0
2009-07-10 13:40:00,40.86,40.95,40.83,40.94,9500.0,31.039,31.1074,31.0162,31.0998,9500.0
2009-07-10 13:45:00,40.96,40.96,40.83,40.83,6400.0,31.115,31.115,31.0162,31.0162,6400.0
2009-07-10 13:50:00,40.83,40.83,40.79,40.81,12000.0,31.0162,31.0162,30.9858,31.001,12000.0
2009-07-10 13:55:00,40.81,40.81,40.75,40.75,11600.0,31.001,31.001,30.9554,30.9554,11600.0
2009-07-10 14:00:00,40.76,40.76,40.67,40.69,47900.0,30.963,30.963,30.8947,30.9099,47900.0
2009-07-10 14:05:00,40.69,40.72,40.66,40.67,26700.0,30.9099,30.9326,30.8871,30.8947,26700.0
2009-07-10 14:10:00,40.67,40.7,40.62,40.7,27300.0,30.8947,30.9174,30.8567,30.9174,27300.0
2009-07-10 14:15:00,40.68,40.71,40.67,40.7,14900.0,30.9023,30.925,30.8947,30.9174,14900.0
2009-07-10 14:20:00,40.7,40.71,40.62,40.62,19800.0,30.9174,30.925,30.8567,30.8567,19800.0
2009-07-10 14:25:00,40.61,40.65,40.59,40.65,19000.0,30.8491,30.8795,30.8339,30.8795,19000.0
2009-07-10 14:30:00,40.65,40.7,40.61,40.63,24900.0,30.8795,30.9174,30.8491,30.8643,24900.0
2009-07-10 14:35:00,40.63,40.67,40.62,40.62,13300.0,30.8643,30.8947,30.8567,30.8567,13300.0
2009-07-10 14:40:00,40.63,40.63,40.58,40.58,28700.0,30.8643,30.8643,30.8263,30.8263,28700.0
2009-07-10 14:45:00,40.58,40.6,40.55,40.6,16400.0,30.8263,30.8415,30.8035,30.8415,16400.0
2009-07-10 14:50:00,40.6,40.62,40.52,40.53,28600.0,30.8415,30.8567,30.7807,30.7883,28600.0
2009-07-10 14:55:00,40.54,40.59,40.52,40.53,14400.0,30.7959,30.8339,30.7807,30.7883,14400.0
2009-07-10 15:00:00,40.53,40.56,40.47,40.5,24300.0,30.7883,30.8111,30.7427,30.7655,24300.0
2009-07-10 15:05:00,40.5,40.57,40.48,40.5,28300.0,30.7655,30.8187,30.7503,30.7655,28300.0
2009-07-10 15:10:00,40.47,40.53,40.47,40.53,12200.0,30.7427,30.7883,30.7427,30.7883,12200.0
2009-07-10 15:15:00,40.53,40.62,40.52,40.58,25600.0,30.7883,30.8567,30.7807,30.8263,25600.0
2009-07-10 15:20:00,40.58,40.58,40.47,40.51,48400.0,30.8263,30.8263,30.7427,30.7731,48400.0
2009-07-10 15:25:00,40.53,40.56,40.48,40.51,47400.0,30.7883,30.8111,30.7503,30.7731,47400.0
2009-07-10 15:30:00,40.52,40.57,40.49,40.56,40700.0,30.7807,30.8187,30.7579,30.8111,40700.0
2009-07-10 15:35:00,40.56,40.61,40.55,40.56,42500.0,30.8111,30.8491,30.8035,30.8111,42500.0
2009-07-10 15:40:00,40.56,40.64,40.55,40.64,83400.0,30.8111,30.8719,30.8035,30.8719,83400.0
2009-07-10 15:45:00,40.63,40.68,40.63,40.65,45200.0,30.8643,30.9023,30.8643,30.8795,45200.0
2009-07-10 15:50:00,40.65,40.66,40.62,40.63,74200.0,30.8795,30.8871,30.8567,30.8643,74200.0
2009-07-10 15:55:00,40.63,40.76,40.58,40.7,246500.0,30.8643,30.963,30.8263,30.9174,246500.0
2009-07-13 09:30:00,40.43,40.88,40.42,40.47,38900.0,30.7123,31.0542,30.7047,30.7427,38900.0
2009-07-13 09:35:00,40.47,40.5,40.29,40.4,41900.0,30.7427,30.7655,30.606,30.6896,41900.0
2009-07-13 09:40:00,40.39,40.42,40.23,40.39,25900.0,30.682,30.7047,30.5604,30.682,25900.0
2009-07-13 09:45:00,40.44,40.48,40.36,40.47,25200.0,30.7199,30.7503,30.6592,30.7427,25200.0
2009-07-13 09:50:00,40.48,40.52,40.28,40.3,21900.0,30.7503,30.7807,30.5984,30.6136,21900.0
2009-07-13 09:55:00,40.3,40.45,40.29,40.4,12400.0,30.6136,30.7275,30.606,30.6896,12400.0
2009-07-13 10:00:00,40.4,40.4,40.19,40.24,23500.0,30.6896,30.6896,30.53,30.568,23500.0
2009-07-13 10:05:00,40.24,40.34,40.22,40.34,19500.0,30.568,30.644,30.5528,30.644,19500.0
2009-07-13 10:10:00,40.34,40.34,40.24,40.31,11200.0,30.644,30.644,30.568,30.6212,11200.0
2009-07-13 10:15:00,40.3,40.38,40.29,40.36,21600.0,30.6136,30.6744,30.606,30.6592,21600.0
2009-07-13 10:20:00,40.36,40.45,40.36,40.45,14600.0,30.6592,30.7275,30.6592,30.7275,14600.0
2009-07-13 10:25:00,40.46,40.62,40.46,40.62,9500.0,30.7351,30.8567,30.7351,30.8567,9500.0
2009-07-13 10:30:00,40.67,40.77,40.67,40.72,27900.0,30.8947,30.9706,30.8947,30.9326,27900.0
2009-07-13 10:35:00,40.72,40.79,40.61,40.67,10500.0,30.9326,30.9858,30.8491,30.8947,10500.0
2009-07-13 10:40:00,40.69,40.82,40.67,40.81,19200.0,30.9099,31.0086,30.8947,31.001,19200.0
2009-07-13 10:45:00,40.79,40.85,40.77,40.83,23500.0,30.9858,31.0314,30.9706,31.0162,23500.0
2009-07-13 10:50:00,40.84,40.88,40.81,40.86,7800.0,31.0238,31.0542,31.001,31.039,7800.0
2009-07-13 10:55:00,40.86,41.04,40.85,40.98,7900.0,31.039,31.1757,31.0314,31.1301,7900.0
2009-07-13 11:00:00,40.99,41.05,40.99,41.01,6800.0,31.1377,31.1833,31.1377,31.1529,6800.0
2009-07-13 11:05:00,41.01,41.04,41.0,41.0,52000.0,31.1529,31.1757,31.1453,31.1453,52000.0
2009-07-13 11:10:00,41.01,41.1,40.92,40.92,33200.0,31.1529,31.2213,31.0846,31.0846,33200.0
2009-07-13 11:15:00,40.91,40.92,40.86,40.92,4700.0,31.077,31.0846,31.039,31.0846,4700.0
2009-07-13 11:20:00,40.91,40.99,40.89,40.98,15500.0,31.077,31.1377,31.0618,31.1301,15500.0
2009-07-13 11:25:00,40.98,40.98,40.84,40.87,13300.0,31.1301,31.1301,31.0238,31.0466,13300.0
2009-07-13 11:30:00,40.87,41.33,40.86,41.31,31200.0,31.0466,31.396,31.039,31.3808,31200.0
2009-07-13 11:35:00,41.29,41.47,41.27,41.36,33800.0,31.3656,31.5024,31.3504,31.4188,33800.0
2009-07-13 11:40:00,41.37,41.37,41.31,41.34,8300.0,31.4264,31.4264,31.3808,31.4036,8300.0
2009-07-13 11:45:00,41.36,41.5,41.34,41.38,12100.0,31.4188,31.5252,31.4036,31.434,12100.0
2009-07-13 11:50:00,41.39,41.49,41.37,41.37,7800.0,31.4416,31.5176,31.4264,31.4264,7800.0
2009-07-13 11:55:00,41.37,41.46,41.37,41.42,4900.0,31.4264,31.4948,31.4264,31.4644,4900.0
2009-07-13 12:00:00,41.43,41.45,41.38,41.38,9100.0,31.472,31.4872,31.434,31.434,9100.0
2009-07-13 12:05:00,41.38,41.38,41.27,41.27,10400.0,31.434,31.434,31.3504,31.3504,10400.0
2009-07-13 12:10:00,41.28,41.28,41.2,41.25,53100.0,31.358,31.358,31.2973,31.3353,53100.0
2009-07-13 12:15:00,41.27,41.32,41.27,41.28,4500.0,31.3504,31.3884,31.3504,31.358,4500.0
2009-07-13 12:20:00,41.28,41.29,41.21,41.22,3500.0,31.358,31.3656,31.3049,31.3125,3500.0
2009-07-13 12:25:00,41.24,41.27,41.21,41.26,3800.0,31.3277,31.3504,31.3049,31.3428,3800.0
2009-07-13 12:30:00,41.27,41.29,41.2,41.21,3600.0,31.3504,31.3656,31.2973,31.3049,3600.0
2009-07-13 12:35:00,41.2,41.28,41.2,41.28,5400.0,31.2973,31.358,31.2973,31.358,5400.0
2009-07-13 12:40:00,41.28,41.29,41.26,41.29,3300.0,31.358,31.3656,31.3428,31.3656,3300.0
2009-07-13 12:45:00,41.29,41.35,41.24,41.33,3900.0,31.3656,31.4112,31.3277,31.396,3900.0
2009-07-13 12:50:00,41.3,41.3,41.24,41.26,4300.0,31.3732,31.3732,31.3277,31.3428,4300.0
2009-07-13 12:55:00,41.26,41.26,41.23,41.25,3400.0,31.3428,31.3428,31.3201,31.3353,3400.0
2009-07-13 13:00:00,41.25,41.31,41.23,41.31,4400.0,31.3353,31.3808,31.3201,31.3808,4400.0
2009-07-13 13:05:00,41.31,41.33,41.27,41.33,5500.0,31.3808,31.396,31.3504,31.396,5500.0
2009-07-13 13:10:00,41.32,41.34,41.3,41.32,5000.0,31.3884,31.4036,31.3732,31.3884,5000.0
2009-07-13 13:15:00,41.34,41.36,41.3,41.36,3600.0,31.4036,31.4188,31.3732,31.4188,3600.0
2009-07-13 13:20:00,41.36,41.44,41.35,41.42,4900.0,31.4188,31.4796,31.4112,31.4644,4900.0
2009-07-13 13:25:00,41.4,41.42,41.35,41.38,3200.0,31.4492,31.4644,31.4112,31.434,3200.0
2009-07-13 13:30:00,41.39,41.39,41.3,41.3,4900.0,31.4416,31.4416,31.3732,31.3732,4900.0
2009-07-13 13:35:00,41.32,41.38,41.31,41.34,7200.0,31.3884,31.434,31.3808,31.4036,7200.0
2009-07-13 13:40:00,41.36,41.37,41.35,41.35,4900.0,31.4188,31.4264,31.4112,31.4112,4900.0
2009-07-13 13:45:00,41.36,41.38,41.35,41.35,7800.0,31.4188,31.434,31.4112,31.4112,7800.0
2009-07-13 13:50:00,41.35,41.4,41.34,41.39,8200.0,31.4112,31.4492,31.4036,31.4416,8200.0
2009-07-13 13:55:00,41.39,41.39,41.34,41.35,12300.0,31.4416,31.4416,31.4036,31.4112,12300.0
2009-07-13 14:00:00,41.37,41.39,41.3,41.37,10900.0,31.4264,31.4416,31.3732,31.4264,10900.0
2009-07-13 14:05:00,41.37,41.39,41.34,41.36,17200.0,31.4264,31.4416,31.4036,31.4188,17200.0
2009-07-13 14:10:00,41.35,41.41,41.31,41.31,13700.0,31.4112,31.4568,31.3808,31.3808,13700.0
2009-07-13 14:15:00,41.32,41.39,41.3,41.35,6900.0,31.3884,31.4416,31.3732,31.4112,6900.0
2009-07-13 14:20:00,41.36,41.49,41.35,41.48,10800.0,31.4188,31.5176,31.4112,31.51,10800.0
2009-07-13 14:25:00,41.49,41.49,41.43,41.45,5200.0,31.5176,31.5176,31.472,31.4872,5200.0
2009-07-13 14:30:00,41.44,41.47,41.41,41.44,17500.0,31.4796,31.5024,31.4568,31.4796,17500.0
2009-07-13 14:35:00,41.45,41.5,41.44,41.45,15000.0,31.4872,31.5252,31.4796,31.4872,15000.0
2009-07-13 14:40:00,41.45,41.49,41.4,41.47,22000.0,31.4872,31.5176,31.4492,31.5024,22000.0
2009-07-13 14:45:00,41.47,41.48,41.43,41.46,15600.0,31.5024,31.51,31.472,31.4948,15600.0
2009-07-13 14:50:00,41.46,41.5,41.43,41.44,17200.0,31.4948,31.5252,31.472,31.4796,17200.0
2009-07-13 14:55:00,41.43,41.55,41.42,41.5,16400.0,31.472,31.5631,31.4644,31.5252,16400.0
2009-07-13 15:00:00,41.48,41.56,41.46,41.51,20300.0,31.51,31.5707,31.4948,31.5328,20300.0
2009-07-13 15:05:00,41.51,41.55,41.45,41.46,20900.0,31.5328,31.5631,31.4872,31.4948,20900.0
2009-07-13 15:10:00,41.47,41.55,41.46,41.47,19100.0,31.5024,31.5631,31.4948,31.5024,19100.0
2009-07-13 15:15:00,41.47,41.5,41.42,41.48,22900.0,31.5024,31.5252,31.4644,31.51,22900.0
2009-07-13 15:20:00,41.48,41.49,41.44,41.49,29500.0,31.51,31.5176,31.4796,31.5176,29500.0
2009-07-13 15:25:00,41.49,41.5,41.44,41.45,22100.0,31.5176,31.5252,31.4796,31.4872,22100.0
2009-07-13 15:30:00,41.45,41.54,41.44,41.47,31000.0,31.4872,31.5555,31.4796,31.5024,31000.0
2009-07-13 15:35:00,41.46,41.55,41.44,41.53,29600.0,31.4948,31.5631,31.4796,31.548,29600.0
2009-07-13 15:40:00,41.53,41.63,41.53,41.61,41100.0,31.548,31.6239,31.548,31.6087,41100.0
2009-07-13 15:45:00,41.61,41.63,41.54,41.55,48900.0,31.6087,31.6239,31.5555,31.5631,48900.0
2009-07-13 15:50:00,41.56,41.63,41.54,41.58,37700.0,31.5707,31.6239,31.5555,31.5859,37700.0
2009-07-13 15:55:00,41.58,41.61,41.52,41.61,70300.0,31.5859,31.6087,31.5404,31.6087,70300.0
2009-07-14 09:30:00,41.77,41.78,41.54,41.78,15500.0,31.7303,31.7379,31.5555,31.7379,15500.0
2009-07-14 09:35:00,41.81,42.05,41.76,41.91,24700.0,31.7607,31.943,31.7227,31.8366,24700.0
2009-07-14 09:40:00,41.97,42.06,41.6,41.66,17800.0,31.8822,31.9506,31.6011,31.6467,17800.0
2009-07-14 09:45:00,41.65,41.68,41.51,41.55,59900.0,31.6391,31.6619,31.5328,31.5631,59900.0
2009-07-14 09:50:00,41.55,41.62,41.44,41.46,86100.0,31.5631,31.6163,31.4796,31.4948,86100.0
2009-07-14 09:55:00,41.46,41.52,41.41,41.5,30900.0,31.4948,31.5404,31.4568,31.5252,30900.0
2009-07-14 10:00:00,41.53,41.69,41.5,41.57,9000.0,31.548,31.6695,31.5252,31.5783,9000.0
2009-07-14 10:05:00,41.54,41.7,41.51,41.58,12100.0,31.5555,31.6771,31.5328,31.5859,12100.0
2009-07-14 10:10:00,41.59,41.63,41.5,41.51,8600.0,31.5935,31.6239,31.5252,31.5328,8600.0
2009-07-14 10:15:00,41.5,41.65,41.46,41.62,18000.0,31.5252,31.6391,31.4948,31.6163,18000.0
2009-07-14 10:20:00,41.66,41.67,41.45,41.59,38400.0,31.6467,31.6543,31.4872,31.5935,38400.0
2009-07-14 10:25:00,41.6,41.63,41.51,41.56,9200.0,31.6011,31.6239,31.5328,31.5707,9200.0
2009-07-14 10:30:00,41.59,41.62,41.52,41.52,116500.0,31.5935,31.6163,31.5404,31.5404,116500.0
2009-07-14 10:35:00,41.5,41.53,41.43,41.47,16900.0,31.5252,31.548,31.472,31.5024,16900.0
2009-07-14 10:40:00,41.46,41.52,41.42,41.43,63700.0,31.4948,31.5404,31.4644,31.472,63700.0
2009-07-14 10:45:00,41.44,41.48,41.39,41.48,12000.0,31.4796,31.51,31.4416,31.51,12000.0
2009-07-14 10:50:00,41.5,41.52,41.45,41.47,8400.0,31.5252,31.5404,31.4872,31.5024,8400.0
2009-07-14 10:55:00,41.48,41.59,41.47,41.58,9400.0,31.51,31.5935,31.5024,31.5859,9400.0
2009-07-14 11:00:00,41.59,41.64,41.56,41.59,10500.0,31.5935,31.6315,31.5707,31.5935,10500.0
2009-07-14 11:05:00,41.6,41.8,41.6,41.76,17100.0,31.6011,31.7531,31.6011,31.7227,17100.0
2009-07-14 11:10:00,41.75,41.79,41.7,41.79,11700.0,31.7151,31.7455,31.6771,31.7455,11700.0
2009-07-14 11:15:00,41.79,41.88,41.78,41.83,16100.0,31.7455,31.8138,31.7379,31.7758,16100.0
2009-07-14 11:20:00,41.83,41.94,41.83,41.89,23000.0,31.7758,31.8594,31.7758,31.8214,23000.0
2009-07-14 11:25:00,41.89,41.95,41.85,41.91,22200.0,31.8214,31.867,31.791,31.8366,22200.0
2009-07-14 11:30:00,41.92,41.98,41.87,41.98,15400.0,31.8442,31.8898,31.8062,31.8898,15400.0
2009-07-14 11:35:00,41.98,41.98,41.88,41.91,6000.0,31.8898,31.8898,31.8138,31.8366,6000.0
2009-07-14 11:40:00,41.92,41.92,41.88,41.89,6000.0,31.8442,31.8442,31.8138,31.8214,6000.0
2009-07-14 11:45:00,41.89,41.94,41.89,41.9,5400.0,31.8214,31.8594,31.8214,31.829,5400.0
2009-07-14 11:50:00,41.92,42.01,41.91,41.99,10300.0,31.8442,31.9126,31.8366,31.8974,10300.0
2009-07-14 11:55:00,42.0,42.0,41.95,41.95,5400.0,31.905,31.905,31.867,31.867,5400.0
2009-07-14 12:00:00,41.95,41.95,41.89,41.93,5700.0,31.867,31.867,31.8214,31.8518,5700.0
2009-07-14 12:05:00,41.94,41.95,41.88,41.91,4100.0,31.8594,31.867,31.8138,31.8366,4100.0
2009-07-14 12:10:00,41.91,41.97,41.87,41.9,39900.0,31.8366,31.8822,31.8062,31.829,39900.0
2009-07-14 12:15:00,41.88,41.95,41.88,41.93,14700.0,31.8138,31.867,31.8138,31.8518,14700.0
2009-07-14 12:20:00,41.94,41.94,41.87,41.9,47900.0,31.8594,31.8594,31.8062,31.829,47900.0
2009-07-14 12:25:00,41.9,41.9,41.81,41.83,23800.0,31.829,31.829,31.7607,31.7758,23800.0
2009-07-14 12:30:00,41.85,41.89,41.78,41.79,58400.0,31.791,31.8214,31.7379,31.7455,58400.0
2009-07-14 12:35:00,41.76,41.78,41.72,41.74,6200.0,31.7227,31.7379,31.6923,31.7075,6200.0
2009-07-14 12:40:00,41.74,41.74,41.66,41.68,7400.0,31.7075,31.7075,31.6467,31.6619,7400.0
2009-07-14 12:45:00,41.68,41.79,41.68,41.76,8900.0,31.6619,31.7455,31.6619,31.7227,8900.0
2009-07-14 12:50:00,41.77,41.79,41.72,41.72,4700.0,31.7303,31.7455,31.6923,31.6923,4700.0
2009-07-14 12:55:00,41.71,41.77,41.71,41.73,5600.0,31.6847,31.7303,31.6847,31.6999,5600.0
2009-07-14 13:00:00,41.73,41.75,41.7,41.75,6100.0,31.6999,31.7151,31.6771,31.7151,6100.0
2009-07-14 13:05:00,41.74,41.79,41.71,41.73,10100.0,31.7075,31.7455,31.6847,31.6999,10100.0
2009-07-14 13:10:00,41.75,41.77,41.68,41.71,12600.0,31.7151,31.7303,31.6619,31.6847,12600.0
2009-07-14 13:15:00,41.73,41.73,41.67,41.71,10500.0,31.6999,31.6999,31.6543,31.6847,10500.0
2009-07-14 13:20:00,41.69,41.71,41.66,41.68,5600.0,31.6695,31.6847,31.6467,31.6619,5600.0
2009-07-14 13:25:00,41.66,41.68,41.62,41.64,54000.0,31.6467,31.6619,31.6163,31.6315,54000.0
2009-07-14 13:30:00,41.64,41.69,41.63,41.69,15900.0,31.6315,31.6695,31.6239,31.6695,15900.0
2009-07-14 13:35:00,41.7,41.82,41.7,41.74,23700.0,31.6771,31.7682,31.6771,31.7075,23700.0
2009-07-14 13:40:00,41.74,41.76,41.72,41.76,2900.0,31.7075,31.7227,31.6923,31.7227,2900.0
2009-07-14 13:45:00,41.77,41.82,41.77,41.77,3900.0,31.7303,31.7682,31.7303,31.7303,3900.0
2009-07-14 13:50:00,41.77,41.8,41.72,41.72,5800.0,31.7303,31.7531,31.6923,31.6923,5800.0
2009-07-14 13:55:00,41.73,41.73,41.69,41.7,3100.0,31.6999,31.6999,31.6695,31.6771,3100.0
2009-07-14 14:00:00,41.71,41.71,41.63,41.69,11300.0,31.6847,31.6847,31.6239,31.6695,11300.0
2009-07-14 14:05:00,41.68,41.72,41.65,41.72,14400.0,31.6619,31.6923,31.6391,31.6923,14400.0
2009-07-14 14:10:00,41.72,41.82,41.7,41.8,8400.0,31.6923,31.7682,31.6771,31.7531,8400.0
2009-07-14 14:15:00,41.8,41.83,41.79,41.79,6000.0,31.7531,31.7758,31.7455,31.7455,6000.0
2009-07-14 14:20:00,41.81,41.84,41.79,41.8,62700.0,31.7607,31.7834,31.7455,31.7531,62700.0
2009-07-14 14:25:00,41.8,41.8,41.71,41.76,44600.0,31.7531,31.7531,31.6847,31.7227,44600.0
2009-07-14 14:30:00,41.76,41.8,41.71,41.75,84400.0,31.7227,31.7531,31.6847,31.7151,84400.0
2009-07-14 14:35:00,41.75,41.82,41.75,41.75,47000.0,31.7151,31.7682,31.7151,31.7151,47000.0
2009-07-14 14:40:00,41.75,41.83,41.71,41.77,38100.0,31.7151,31.7758,31.6847,31.7303,38100.0
2009-07-14 14:45:00,41.78,41.85,41.75,41.78,18000.0,31.7379,31.791,31.7151,31.7379,18000.0
2009-07-14 14:50:00,41.77,41.87,41.76,41.85,8500.0,31.7303,31.8062,31.7227,31.791,8500.0
2009-07-14 14:55:00,41.86,41.89,41.84,41.87,14500.0,31.7986,31.8214,31.7834,31.8062,14500.0
2009-07-14 15:00:00,41.88,41.94,41.85,41.9,64700.0,31.8138,31.8594,31.791,31.829,64700.0
2009-07-14 15:05:00,41.88,41.93,41.86,41.89,14300.0,31.8138,31.8518,31.7986,31.8214,14300.0
2009-07-14 15:10:00,41.91,41.98,41.9,41.94,8100.0,31.8366,31.8898,31.829,31.8594,8100.0
2009-07-14 15:15:00,41.95,41.98,41.92,41.93,5200.0,31.867,31.8898,31.8442,31.8518,5200.0
2009-07-14 15:20:00,41.94,42.0,41.9,41.97,14800.0,31.8594,31.905,31.829,31.8822,14800.0
2009-07-14 15:25:00,41.96,42.02,41.96,41.97,13300.0,31.8746,31.9202,31.8746,31.8822,13300.0
2009-07-14 15:30:00,41.98,42.0,41.94,41.97,26000.0,31.8898,31.905,31.8594,31.8822,26000.0
2009-07-14 15:35:00,41.97,42.06,41.95,42.02,43300.0,31.8822,31.9506,31.867,31.9202,43300.0
2009-07-14 15:40:00,42.01,42.04,41.96,42.01,137500.0,31.9126,31.9354,31.8746,31.9126,137500.0
2009-07-14 15:45:00,42.01,42.03,41.97,42.01,51400.0,31.9126,31.9278,31.8822,31.9126,51400.0
2009-07-14 15:50:00,42.01,42.11,42.0,42.08,68900.0,31.9126,31.9885,31.905,31.9658,68900.0
2009-07-14 15:55:00,42.07,42.11,42.01,42.05,81200.0,31.9582,31.9885,31.9126,31.943,81200.0
2009-07-15 09:30:00,42.65,42.78,42.41,42.75,33900.0,32.3988,32.4975,32.2164,32.4747,33900.0
2009-07-15 09:35:00,42.75,42.78,42.5,42.78,16100.0,32.4747,32.4975,32.2848,32.4975,16100.0
2009-07-15 09:40:00,42.9,43.16,42.84,42.97,40800.0,32.5887,32.7862,32.5431,32.6418,40800.0
2009-07-15 09:45:00,42.96,43.1,42.87,43.1,27200.0,32.6342,32.7406,32.5659,32.7406,27200.0
2009-07-15 09:50:00,43.1,43.2,42.98,43.0,35000.0,32.7406,32.8166,32.6494,32.6646,35000.0
2009-07-15 09:55:00,43.0,43.03,42.98,43.03,22000.0,32.6646,32.6874,32.6494,32.6874,22000.0
2009-07-15 10:00:00,43.03,43.1,42.93,42.95,77800.0,32.6874,32.7406,32.6115,32.6266,77800.0
2009-07-15 10:05:00,42.95,43.15,42.95,43.13,11400.0,32.6266,32.7786,32.6266,32.7634,11400.0
2009-07-15 10:10:00,43.12,43.25,43.11,43.23,11600.0,32.7558,32.8545,32.7482,32.8393,11600.0
2009-07-15 10:15:00,43.25,43.28,43.18,43.19,28200.0,32.8545,32.8773,32.8014,32.809,28200.0
2009-07-15 10:20:00,43.19,43.33,43.18,43.29,23000.0,32.809,32.9153,32.8014,32.8849,23000.0
2009-07-15 10:25:00,43.31,43.39,43.28,43.39,20100.0,32.9001,32.9609,32.8773,32.9609,20100.0
2009-07-15 10:30:00,43.4,43.49,43.39,43.47,22000.0,32.9685,33.0369,32.9609,33.0217,22000.0
2009-07-15 10:35:00,43.47,43.53,43.46,43.52,32800.0,33.0217,33.0672,33.0141,33.0596,32800.0
2009-07-15 10:40:00,43.53,43.63,43.48,43.62,63400.0,33.0672,33.1432,33.0293,33.1356,63400.0
2009-07-15 10:45:00,43.62,43.72,43.6,43.68,31800.0,33.1356,33.2116,33.1204,33.1812,31800.0
2009-07-15 10:50:00,43.68,43.79,43.64,43.68,49200.0,33.1812,33.2647,33.1508,33.1812,49200.0
2009-07-15 10:55:00,43.68,43.71,43.62,43.66,16200.0,33.1812,33.204,33.1356,33.166,16200.0
2009-07-15 11:00:00,43.66,43.71,43.66,43.69,11000.0,33.166,33.204,33.166,33.1888,11000.0
2009-07-15 11:05:00,43.69,43.73,43.69,43.71,47000.0,33.1888,33.2192,33.1888,33.204,47000.0
2009-07-15 11:10:00,43.71,43.72,43.65,43.68,17800.0,33.204,33.2116,33.1584,33.1812,17800.0
2009-07-15 11:15:00,43.69,43.76,43.68,43.74,17800.0,33.1888,33.242,33.1812,33.2268,17800.0
2009-07-15 11:20:00,43.75,43.89,43.75,43.85,21500.0,33.2344,33.3407,33.2344,33.3103,21500.0
2009-07-15 11:25:00,43.85,43.94,43.85,43.9,13300.0,33.3103,33.3787,33.3103,33.3483,13300.0
2009-07-15 11:30:00,43.88,44.0,43.87,44.0,22600.0,33.3331,33.4243,33.3255,33.4243,22600.0
2009-07-15 11:35:00,43.99,44.0,43.86,43.88,29900.0,33.4167,33.4243,33.3179,33.3331,29900.0
2009-07-15 11:40:00,43.88,43.9,43.8,43.8,23700.0,33.3331,33.3483,33.2723,33.2723,23700.0
2009-07-15 11:45:00,43.8,43.8,43.76,43.76,8500.0,33.2723,33.2723,33.242,33.242,8500.0
2009-07-15 11:50:00,43.76,43.78,43.75,43.75,9700.0,33.242,33.2571,33.2344,33.2344,9700.0
2009-07-15 11:55:00,43.75,43.77,43.72,43.73,9700.0,33.2344,33.2496,33.2116,33.2192,9700.0
2009-07-15 12:00:00,43.73,43.75,43.67,43.69,9400.0,33.2192,33.2344,33.1736,33.1888,9400.0
2009-07-15 12:05:00,43.67,43.67,43.64,43.65,10600.0,33.1736,33.1736,33.1508,33.1584,10600.0
2009-07-15 12:10:00,43.66,43.68,43.63,43.65,29200.0,33.166,33.1812,33.1432,33.1584,29200.0
2009-07-15 12:15:00,43.66,43.69,43.64,43.66,12200.0,33.166,33.1888,33.1508,33.166,12200.0
2009-07-15 12:20:00,43.66,43.71,43.62,43.63,17400.0,33.166,33.204,33.1356,33.1432,17400.0
2009-07-15 12:25:00,43.63,43.63,43.56,43.56,13400.0,33.1432,33.1432,33.09,33.09,13400.0
2009-07-15 12:30:00,43.56,43.62,43.55,43.6,15300.0,33.09,33.1356,33.0824,33.1204,15300.0
2009-07-15 12:35:00,43.6,43.64,43.6,43.62,12100.0,33.1204,33.1508,33.1204,33.1356,12100.0
2009-07-15 12:40:00,43.62,43.62,43.56,43.57,6000.0,33.1356,33.1356,33.09,33.0976,6000.0
2009-07-15 12:45:00,43.57,43.61,43.57,43.6,5300.0,33.0976,33.128,33.0976,33.1204,5300.0
2009-07-15 12:50:00,43.6,43.63,43.55,43.55,28000.0,33.1204,33.1432,33.0824,33.0824,28000.0
2009-07-15 12:55:00,43.55,43.57,43.51,43.51,75400.0,33.0824,33.0976,33.052,33.052,75400.0
2009-07-15 13:00:00,43.53,43.54,43.49,43.54,17900.0,33.0672,33.0748,33.0369,33.0748,17900.0
2009-07-15 13:05:00,43.54,43.61,43.54,43.55,7600.0,33.0748,33.128,33.0748,33.0824,7600.0
2009-07-15 13:10:00,43.56,43.57,43.55,43.57,25300.0,33.09,33.0976,33.0824,33.0976,25300.0
2009-07-15 13:15:00,43.57,43.57,43.53,43.54,8600.0,33.0976,33.0976,33.0672,33.0748,8600.0
2009-07-15 13:20:00,43.54,43.62,43.54,43.61,12900.0,33.0748,33.1356,33.0748,33.128,12900.0
2009-07-15 13:25:00,43.6,43.69,43.6,43.69,10600.0,33.1204,33.1888,33.1204,33.1888,10600.0
2009-07-15 13:30:00,43.67,43.74,43.66,43.66,8000.0,33.1736,33.2268,33.166,33.166,8000.0
2009-07-15 13:35:00,43.66,43.75,43.66,43.75,6300.0,33.166,33.2344,33.166,33.2344,6300.0
2009-07-15 13:40:00,43.75,43.81,43.74,43.8,26200.0,33.2344,33.2799,33.2268,33.2723,26200.0
2009-07-15 13:45:00,43.8,43.88,43.79,43.79,38300.0,33.2723,33.3331,33.2647,33.2647,38300.0
2009-07-15 13:50:00,43.79,43.93,43.78,43.9,17900.0,33.2647,33.3711,33.2571,33.3483,17900.0
2009-07-15 13:55:00,43.91,44.04,43.91,43.99,41800.0,33.3559,33.4547,33.3559,33.4167,41800.0
2009-07-15 14:00:00,43.98,43.98,43.89,43.92,13400.0,33.4091,33.4091,33.3407,33.3635,13400.0
2009-07-15 14:05:00,43.94,44.04,43.94,43.98,24800.0,33.3787,33.4547,33.3787,33.4091,24800.0
2009-07-15 14:10:00,43.98,43.98,43.89,43.93,8000.0,33.4091,33.4091,33.3407,33.3711,8000.0
2009-07-15 14:15:00,43.94,43.99,43.89,43.9,14700.0,33.3787,33.4167,33.3407,33.3483,14700.0
2009-07-15 14:20:00,43.9,44.01,43.87,43.99,14500.0,33.3483,33.4319,33.3255,33.4167,14500.0
2009-07-15 14:25:00,43.98,43.98,43.92,43.92,10700.0,33.4091,33.4091,33.3635,33.3635,10700.0
2009-07-15 14:30:00,43.93,44.0,43.93,43.97,9300.0,33.3711,33.4243,33.3711,33.4015,9300.0
2009-07-15 14:35:00,43.96,43.97,43.88,43.9,13300.0,33.3939,33.4015,33.3331,33.3483,13300.0
2009-07-15 14:40:00,43.88,43.92,43.87,43.88,14200.0,33.3331,33.3635,33.3255,33.3331,14200.0
2009-07-15 14:45:00,43.88,44.04,43.87,44.03,17600.0,33.3331,33.4547,33.3255,33.4471,17600.0
2009-07-15 14:50:00,44.02,44.02,43.9,43.9,15700.0,33.4395,33.4395,33.3483,33.3483,15700.0
2009-07-15 14:55:00,43.91,43.97,43.9,43.96,14900.0,33.3559,33.4015,33.3483,33.3939,14900.0
2009-07-15 15:00:00,43.97,44.01,43.96,43.99,15700.0,33.4015,33.4319,33.3939,33.4167,15700.0
2009-07-15 15:05:00,43.99,44.0,43.93,43.97,12500.0,33.4167,33.4243,33.3711,33.4015,12500.0
2009-07-15 15:10:00,43.97,44.04,43.92,43.93,31300.0,33.4015,33.4547,33.3635,33.3711,31300.0
2009-07-15 15:15:00,43.94,43.96,43.91,43.96,22700.0,33.3787,33.3939,33.3559,33.3939,22700.0
2009-07-15 15:20:00,43.95,43.97,43.9,43.93,24400.0,33.3863,33.4015,33.3483,33.3711,24400.0
2009-07-15 15:25:00,43.93,43.94,43.86,43.88,38300.0,33.3711,33.3787,33.3179,33.3331,38300.0
2009-07-15 15:30:00,43.88,43.88,43.79,43.84,68100.0,33.3331,33.3331,33.2647,33.3027,68100.0
2009-07-15 15:35:00,43.84,43.84,43.78,43.8,52800.0,33.3027,33.3027,33.2571,33.2723,52800.0
2009-07-15 15:40:00,43.81,43.88,43.79,43.79,46500.0,33.2799,33.3331,33.2647,33.2647,46500.0
2009-07-15 15:45:00,43.8,43.83,43.76,43.82,43400.0,33.2723,33.2951,33.242,33.2875,43400.0
2009-07-15 15:50:00,43.83,43.89,43.83,43.85,82400.0,33.2951,33.3407,33.2951,33.3103,82400.0
2009-07-15 15:55:00,43.85,43.86,43.8,43.85,72900.0,33.3103,33.3179,33.2723,33.3103,72900.0
2009-07-16 09:30:00,43.79,44.02,43.56,43.82,17600.0,33.2647,33.4395,33.09,33.2875,17600.0
2009-07-16 09:35:00,43.9,44.02,43.84,43.85,7300.0,33.3483,33.4395,33.3027,33.3103,7300.0
2009-07-16 09:40:00,43.9,43.95,43.8,43.84,10200.0,33.3483,33.3863,33.2723,33.3027,10200.0
2009-07-16 09:45:00,43.85,43.88,43.75,43.83,14000.0,33.3103,33.3331,33.2344,33.2951,14000.0
2009-07-16 09:50:00,43.83,43.96,43.83,43.87,18900.0,33.2951,33.3939,33.2951,33.3255,18900.0
2009-07-16 09:55:00,43.88,43.94,43.87,43.92,17600.0,33.3331,33.3787,33.3255,33.3635,17600.0
2009-07-16 10:00:00,43.91,43.91,43.54,43.56,54900.0,33.3559,33.3559,33.0748,33.09,54900.0
2009-07-16 10:05:00,43.55,43.75,43.49,43.73,29200.0,33.0824,33.2344,33.0369,33.2192,29200.0
2009-07-16 10:10:00,43.73,43.75,43.63,43.64,24300.0,33.2192,33.2344,33.1432,33.1508,24300.0
2009-07-16 10:15:00,43.63,43.66,43.52,43.52,21000.0,33.1432,33.166,33.0596,33.0596,21000.0
2009-07-16 10:20:00,43.51,43.52,43.45,43.5,19400.0,33.052,33.0596,33.0065,33.0444,19400.0
2009-07-16 10:25:00,43.54,43.65,43.54,43.62,16800.0,33.0748,33.1584,33.0748,33.1356,16800.0
2009-07-16 10:30:00,43.63,43.7,43.63,43.65,19600.0,33.1432,33.1964,33.1432,33.1584,19600.0
2009-07-16 10:35:00,43.65,43.8,43.62,43.77,14400.0,33.1584,33.2723,33.1356,33.2496,14400.0
2009-07-16 10:40:00,43.77,43.85,43.77,43.8,14300.0,33.2496,33.3103,33.2496,33.2723,14300.0
2009-07-16 10:45:00,43.8,43.86,43.75,43.81,13100.0,33.2723,33.3179,33.2344,33.2799,13100.0
2009-07-16 10:50:00,43.8,43.93,43.8,43.92,8400.0,33.2723,33.3711,33.2723,33.3635,8400.0
2009-07-16 10:55:00,43.92,43.93,43.86,43.88,9300.0,33.3635,33.3711,33.3179,33.3331,9300.0
2009-07-16 11:00:00,43.88,44.0,43.84,44.0,9200.0,33.3331,33.4243,33.3027,33.4243,9200.0
2009-07-16 11:05:00,44.0,44.06,43.99,44.01,15100.0,33.4243,33.4698,33.4167,33.4319,15100.0
2009-07-16 11:10:00,44.01,44.03,43.98,44.01,25300.0,33.4319,33.4471,33.4091,33.4319,25300.0
2009-07-16 11:15:00,44.01,44.06,44.0,44.06,12900.0,33.4319,33.4698,33.4243,33.4698,12900.0
2009-07-16 11:20:00,44.05,44.06,43.99,44.03,14100.0,33.4623,33.4698,33.4167,33.4471,14100.0
2009-07-16 11:25:00,44.03,44.04,43.99,44.0,6200.0,33.4471,33.4547,33.4167,33.4243,6200.0
2009-07-16 11:30:00,44.0,44.04,43.99,44.01,14000.0,33.4243,33.4547,33.4167,33.4319,14000.0
2009-07-16 11:35:00,44.0,44.14,43.99,44.13,14600.0,33.4243,33.5306,33.4167,33.523,14600.0
2009-07-16 11:40:00,44.13,44.23,44.13,44.22,26100.0,33.523,33.599,33.523,33.5914,26100.0
2009-07-16 11:45:00,44.21,44.26,44.16,44.21,15000.0,33.5838,33.6218,33.5458,33.5838,15000.0
2009-07-16 11:50:00,44.2,44.25,44.2,44.24,14400.0,33.5762,33.6142,33.5762,33.6066,14400.0
2009-07-16 11:55:00,44.23,44.35,44.21,44.32,10400.0,33.599,33.6901,33.5838,33.6674,10400.0
2009-07-16 12:00:00,44.32,44.32,44.22,44.27,8900.0,33.6674,33.6674,33.5914,33.6294,8900.0
2009-07-16 12:05:00,44.27,44.3,44.25,44.25,8100.0,33.6294,33.6522,33.6142,33.6142,8100.0
2009-07-16 12:10:00,44.27,44.27,44.23,44.25,5700.0,33.6294,33.6294,33.599,33.6142,5700.0
2009-07-16 12:15:00,44.22,44.25,44.2,44.25,6600.0,33.5914,33.6142,33.5762,33.6142,6600.0
2009-07-16 12:20:00,44.25,44.25,44.23,44.25,47100.0,33.6142,33.6142,33.599,33.6142,47100.0
2009-07-16 12:25:00,44.24,44.3,44.24,44.29,7500.0,33.6066,33.6522,33.6066,33.6446,7500.0
2009-07-16 12:30:00,44.27,44.32,44.24,44.3,8300.0,33.6294,33.6674,33.6066,33.6522,8300.0
2009-07-16 12:35:00,44.29,44.31,44.22,44.27,7900.0,33.6446,33.6598,33.5914,33.6294,7900.0
2009-07-16 12:40:00,44.25,44.32,44.24,44.27,10200.0,33.6142,33.6674,33.6066,33.6294,10200.0
2009-07-16 12:45:00,44.26,44.26,44.22,44.26,17500.0,33.6218,33.6218,33.5914,33.6218,17500.0
2009-07-16 12:50:00,44.26,44.28,44.23,44.24,5000.0,33.6218,33.637,33.599,33.6066,5000.0
2009-07-16 12:55:00,44.21,44.24,44.17,44.21,9700.0,33.5838,33.6066,33.5534,33.5838,9700.0
2009-07-16 13:00:00,44.22,44.25,44.21,44.23,5200.0,33.5914,33.6142,33.5838,33.599,5200.0
2009-07-16 13:05:00,44.21,44.23,44.15,44.19,8400.0,33.5838,33.599,33.5382,33.5686,8400.0
2009-07-16 13:10:00,44.16,44.22,44.14,44.2,7700.0,33.5458,33.5914,33.5306,33.5762,7700.0
2009-07-16 13:15:00,44.2,44.24,44.16,44.22,5800.0,33.5762,33.6066,33.5458,33.5914,5800.0
2009-07-16 13:20:00,44.23,44.32,44.23,44.27,14100.0,33.599,33.6674,33.599,33.6294,14100.0
2009-07-16 13:25:00,44.26,44.28,44.23,44.26,10600.0,33.6218,33.637,33.599,33.6218,10600.0
2009-07-16 13:30:00,44.25,44.3,44.24,44.28,11300.0,33.6142,33.6522,33.6066,33.637,11300.0
2009-07-16 13:35:00,44.28,44.33,44.27,44.31,11200.0,33.637,33.675,33.6294,33.6598,11200.0
2009-07-16 13:40:00,44.33,44.39,44.31,44.39,15700.0,33.675,33.7205,33.6598,33.7205,15700.0
2009-07-16 13:45:00,44.38,44.45,44.38,44.43,15000.0,33.7129,33.7661,33.7129,33.7509,15000.0
2009-07-16 13:50:00,44.44,44.52,44.42,44.48,15700.0,33.7585,33.8193,33.7433,33.7889,15700.0
2009-07-16 13:55:00,44.47,44.52,44.41,44.45,11000.0,33.7813,33.8193,33.7357,33.7661,11000.0
2009-07-16 14:00:00,44.47,44.51,44.38,44.39,23700.0,33.7813,33.8117,33.7129,33.7205,23700.0
2009-07-16 14:05:00,44.38,44.44,44.38,44.39,24300.0,33.7129,33.7585,33.7129,33.7205,24300.0
2009-07-16 14:10:00,44.39,44.39,44.33,44.39,19500.0,33.7205,33.7205,33.675,33.7205,19500.0
2009-07-16 14:15:00,44.38,44.45,44.35,44.38,17400.0,33.7129,33.7661,33.6901,33.7129,17400.0
2009-07-16 14:20:00,44.39,44.41,44.37,44.39,19100.0,33.7205,33.7357,33.7053,33.7205,19100.0
2009-07-16 14:25:00,44.39,44.5,44.38,44.49,25400.0,33.7205,33.8041,33.7129,33.7965,25400.0
2009-07-16 14:30:00,44.49,44.49,44.44,44.46,16000.0,33.7965,33.7965,33.7585,33.7737,16000.0
2009-07-16 14:35:00,44.45,44.57,44.45,44.57,20100.0,33.7661,33.8573,33.7661,33.8573,20100.0
2009-07-16 14:40:00,44.57,44.57,44.47,44.56,25300.0,33.8573,33.8573,33.7813,33.8497,25300.0
2009-07-16 14:45:00,44.56,44.66,44.54,44.63,34200.0,33.8497,33.9256,33.8345,33.9028,34200.0
2009-07-16 14:50:00,44.62,44.66,44.57,44.63,34900.0,33.8952,33.9256,33.8573,33.9028,34900.0
2009-07-16 14:55:00,44.63,44.64,44.59,44.6,19800.0,33.9028,33.9104,33.8725,33.8801,19800.0
2009-07-16 15:00:00,44.6,44.67,44.6,44.61,25200.0,33.8801,33.9332,33.8801,33.8877,25200.0
2009-07-16 15:05:00,44.6,44.62,44.52,44.6,19000.0,33.8801,33.8952,33.8193,33.8801,19000.0
2009-07-16 15:10:00,44.6,44.68,44.59,44.67,32000.0,33.8801,33.9408,33.8725,33.9332,32000.0
2009-07-16 15:15:00,44.67,44.71,44.64,44.64,22500.0,33.9332,33.9636,33.9104,33.9104,22500.0
2009-07-16 15:20:00,44.64,44.73,44.64,44.7,42800.0,33.9104,33.9788,33.9104,33.956,42800.0
2009-07-16 15:25:00,44.7,44.74,44.68,44.69,31600.0,33.956,33.9864,33.9408,33.9484,31600.0
2009-07-16 15:30:00,44.7,44.73,44.65,44.65,29600.0,33.956,33.9788,33.918,33.918,29600.0
2009-07-16 15:35:00,44.65,44.69,44.64,44.67,31000.0,33.918,33.9484,33.9104,33.9332,31000.0
2009-07-16 15:40:00,44.67,44.83,44.66,44.82,45100.0,33.9332,34.0548,33.9256,34.0472,45100.0
2009-07-16 15:45:00,44.82,44.86,44.78,44.78,55300.0,34.0472,34.0776,34.0168,34.0168,55300.0
2009-07-16 15:50:00,44.78,44.83,44.66,44.67,53900.0,34.0168,34.0548,33.9256,33.9332,53900.0
2009-07-16 15:55:00,44.66,44.67,44.6,44.61,68600.0,33.9256,33.9332,33.8801,33.8877,68600.0
2009-07-17 09:30:00,44.48,45.09,44.43,44.62,158800.0,33.7889,34.2523,33.7509,33.8952,158800.0
2009-07-17 09:35:00,44.67,44.76,44.63,44.69,30500.0,33.9332,34.0016,33.9028,33.9484,30500.0
2009-07-17 09:40:00,44.69,44.74,44.65,44.68,35200.0,33.9484,33.9864,33.918,33.9408,35200.0
2009-07-17 09:45:00,44.69,44.74,44.58,44.6,38600.0,33.9484,33.9864,33.8649,33.8801,38600.0
2009-07-17 09:50:00,44.62,44.62,44.3,44.3,39500.0,33.8952,33.8952,33.6522,33.6522,39500.0
2009-07-17 09:55:00,44.3,44.45,44.21,44.43,23700.0,33.6522,33.7661,33.5838,33.7509,23700.0
2009-07-17 10:00:00,44.42,44.42,44.28,44.37,20700.0,33.7433,33.7433,33.637,33.7053,20700.0
2009-07-17 10:05:00,44.37,44.47,44.34,44.42,8800.0,33.7053,33.7813,33.6825,33.7433,8800.0
2009-07-17 10:10:00,44.45,44.51,44.41,44.49,5400.0,33.7661,33.8117,33.7357,33.7965,5400.0
2009-07-17 10:15:00,44.49,44.6,44.46,44.58,7200.0,33.7965,33.8801,33.7737,33.8649,7200.0
2009-07-17 10:20:00,44.59,44.61,44.51,44.57,12600.0,33.8725,33.8877,33.8117,33.8573,12600.0
2009-07-17 10:25:00,44.59,44.61,44.55,44.61,13100.0,33.8725,33.8877,33.8421,33.8877,13100.0
2009-07-17 10:30:00,44.63,44.68,44.57,44.68,9300.0,33.9028,33.9408,33.8573,33.9408,9300.0
2009-07-17 10:35:00,44.7,44.7,44.62,44.63,7600.0,33.956,33.956,33.8952,33.9028,7600.0
2009-07-17 10:40:00,44.63,44.64,44.58,44.58,8200.0,33.9028,33.9104,33.8649,33.8649,8200.0
2009-07-17 10:45:00,44.58,44.67,44.56,44.59,7500.0,33.8649,33.9332,33.8497,33.8725,7500.0
2009-07-17 10:50:00,44.59,44.61,44.55,44.57,10000.0,33.8725,33.8877,33.8421,33.8573,10000.0
2009-07-17 10:55:00,44.56,44.65,44.55,44.6,7000.0,33.8497,33.918,33.8421,33.8801,7000.0
2009-07-17 11:00:00,44.59,44.62,44.57,44.6,6200.0,33.8725,33.8952,33.8573,33.8801,6200.0
2009-07-17 11:05:00,44.59,44.66,44.58,44.6,4700.0,33.8725,33.9256,33.8649,33.8801,4700.0
2009-07-17 11:10:00,44.6,44.6,44.51,44.51,8600.0,33.8801,33.8801,33.8117,33.8117,8600.0
2009-07-17 11:15:00,44.51,44.54,44.49,44.51,6200.0,33.8117,33.8345,33.7965,33.8117,6200.0
2009-07-17 11:20:00,44.5,44.59,44.5,44.59,8800.0,33.8041,33.8725,33.8041,33.8725,8800.0
2009-07-17 11:25:00,44.58,44.6,44.55,44.55,6300.0,33.8649,33.8801,33.8421,33.8421,6300.0
2009-07-17 11:30:00,44.57,44.57,44.49,44.53,6900.0,33.8573,33.8573,33.7965,33.8269,6900.0
2009-07-17 11:35:00,44.53,44.55,44.52,44.52,2000.0,33.8269,33.8421,33.8193,33.8193,2000.0
2009-07-17 11:40:00,44.53,44.54,44.52,44.52,2400.0,33.8269,33.8345,33.8193,33.8193,2400.0
2009-07-17 11:45:00,44.51,44.51,44.44,44.5,7500.0,33.8117,33.8117,33.7585,33.8041,7500.0
2009-07-17 11:50:00,44.52,44.52,44.4,44.4,5700.0,33.8193,33.8193,33.7281,33.7281,5700.0
2009-07-17 11:55:00,44.41,44.41,44.37,44.38,7300.0,33.7357,33.7357,33.7053,33.7129,7300.0
2009-07-17 12:00:00,44.37,44.45,44.37,44.45,3400.0,33.7053,33.7661,33.7053,33.7661,3400.0
2009-07-17 12:05:00,44.45,44.52,44.45,44.46,4600.0,33.7661,33.8193,33.7661,33.7737,4600.0
2009-07-17 12:10:00,44.47,44.47,44.38,44.43,6400.0,33.7813,33.7813,33.7129,33.7509,6400.0
2009-07-17 12:15:00,44.45,44.48,44.45,44.47,2600.0,33.7661,33.7889,33.7661,33.7813,2600.0
2009-07-17 12:20:00,44.49,44.53,44.47,44.47,6600.0,33.7965,33.8269,33.7813,33.7813,6600.0
2009-07-17 12:25:00,44.47,44.5,44.37,44.43,7700.0,33.7813,33.8041,33.7053,33.7509,7700.0
2009-07-17 12:30:00,44.44,44.45,44.38,44.41,10200.0,33.7585,33.7661,33.7129,33.7357,10200.0
2009-07-17 12:35:00,44.42,44.53,44.42,44.53,5500.0,33.7433,33.8269,33.7433,33.8269,5500.0
2009-07-17 12:40:00,44.54,44.57,44.52,44.56,2300.0,33.8345,33.8573,33.8193,33.8497,2300.0
2009-07-17 12:45:00,44.55,44.63,44.55,44.58,11200.0,33.8421,33.9028,33.8421,33.8649,11200.0
2009-07-17 12:50:00,44.56,44.61,44.53,44.56,10500.0,33.8497,33.8877,33.8269,33.8497,10500.0
2009-07-17 12:55:00,44.56,44.62,44.55,44.62,16400.0,33.8497,33.8952,33.8421,33.8952,16400.0
2009-07-17 13:00:00,44.65,44.65,44.62,44.64,4300.0,33.918,33.918,33.8952,33.9104,4300.0
2009-07-17 13:05:00,44.62,44.67,44.62,44.66,3700.0,33.8952,33.9332,33.8952,33.9256,3700.0
2009-07-17 13:10:00,44.66,44.68,44.64,44.67,16100.0,33.9256,33.9408,33.9104,33.9332,16100.0
2009-07-17 13:15:00,44.68,44.72,44.67,44.71,9900.0,33.9408,33.9712,33.9332,33.9636,9900.0
2009-07-17 13:20:00,44.72,44.79,44.69,44.69,13400.0,33.9712,34.0244,33.9484,33.9484,13400.0
2009-07-17 13:25:00,44.68,44.68,44.66,44.66,3200.0,33.9408,33.9408,33.9256,33.9256,3200.0
2009-07-17 13:30:00,44.66,44.69,44.63,44.68,12300.0,33.9256,33.9484,33.9028,33.9408,12300.0
2009-07-17 13:35:00,44.68,44.75,44.68,44.72,7500.0,33.9408,33.994,33.9408,33.9712,7500.0
2009-07-17 13:40:00,44.72,44.75,44.69,44.75,8400.0,33.9712,33.994,33.9484,33.994,8400.0
2009-07-17 13:45:00,44.75,44.75,44.7,44.74,3000.0,33.994,33.994,33.956,33.9864,3000.0
2009-07-17 13:50:00,44.73,44.74,44.69,44.7,10900.0,33.9788,33.9864,33.9484,33.956,10900.0
2009-07-17 13:55:00,44.69,44.72,44.68,44.69,6400.0,33.9484,33.9712,33.9408,33.9484,6400.0
2009-07-17 14:00:00,44.69,44.75,44.69,44.71,11300.0,33.9484,33.994,33.9484,33.9636,11300.0
2009-07-17 14:05:00,44.71,44.72,44.69,44.7,11800.0,33.9636,33.9712,33.9484,33.956,11800.0
2009-07-17 14:10:00,44.7,44.76,44.69,44.72,10600.0,33.956,34.0016,33.9484,33.9712,10600.0
2009-07-17 14:15:00,44.72,44.72,44.69,44.7,11300.0,33.9712,33.9712,33.9484,33.956,11300.0
2009-07-17 14:20:00,44.69,44.73,44.69,44.71,6400.0,33.9484,33.9788,33.9484,33.9636,6400.0
2009-07-17 14:25:00,44.71,44.71,44.6,44.61,29400.0,33.9636,33.9636,33.8801,33.8877,29400.0
2009-07-17 14:30:00,44.61,44.66,44.6,44.65,3700.0,33.8877,33.9256,33.8801,33.918,3700.0
2009-07-17 14:35:00,44.65,44.65,44.6,44.65,7300.0,33.918,33.918,33.8801,33.918,7300.0
2009-07-17 14:40:00,44.63,44.68,44.63,44.67,3400.0,33.9028,33.9408,33.9028,33.9332,3400.0
2009-07-17 14:45:00,44.65,44.7,44.63,44.64,5200.0,33.918,33.956,33.9028,33.9104,5200.0
2009-07-17 14:50:00,44.63,44.65,44.62,44.63,7000.0,33.9028,33.918,33.8952,33.9028,7000.0
2009-07-17 14:55:00,44.62,44.7,44.61,44.69,5700.0,33.8952,33.956,33.8877,33.9484,5700.0
2009-07-17 15:00:00,44.7,44.73,44.67,44.67,57700.0,33.956,33.9788,33.9332,33.9332,57700.0
2009-07-17 15:05:00,44.68,44.69,44.66,44.67,6300.0,33.9408,33.9484,33.9256,33.9332,6300.0
2009-07-17 15:10:00,44.66,44.67,44.61,44.62,6400.0,33.9256,33.9332,33.8877,33.8952,6400.0
2009-07-17 15:15:00,44.6,44.63,44.6,44.61,6200.0,33.8801,33.9028,33.8801,33.8877,6200.0
2009-07-17 15:20:00,44.61,44.63,44.6,44.6,5000.0,33.8877,33.9028,33.8801,33.8801,5000.0
2009-07-17 15:25:00,44.6,44.61,44.52,44.57,28100.0,33.8801,33.8877,33.8193,33.8573,28100.0
2009-07-17 15:30:00,44.58,44.58,44.35,44.35,38700.0,33.8649,33.8649,33.6901,33.6901,38700.0
2009-07-17 15:35:00,44.35,44.38,44.3,44.3,33000.0,33.6901,33.7129,33.6522,33.6522,33000.0
2009-07-17 15:40:00,44.3,44.42,44.3,44.37,47800.0,33.6522,33.7433,33.6522,33.7053,47800.0
2009-07-17 15:45:00,44.39,44.43,44.32,44.34,31600.0,33.7205,33.7509,33.6674,33.6825,31600.0
2009-07-17 15:50:00,44.35,44.46,44.35,44.4,51500.0,33.6901,33.7737,33.6901,33.7281,51500.0
2009-07-17 15:55:00,44.4,44.47,44.39,44.47,60300.0,33.7281,33.7813,33.7205,33.7813,60300.0
2009-07-20 09:30:00,45.04,46.29,44.46,46.26,162500.0,34.2143,35.1639,33.7737,35.1411,162500.0
2009-07-20 09:35:00,46.26,46.58,46.18,46.35,103600.0,35.1411,35.3841,35.0803,35.2094,103600.0
2009-07-20 09:40:00,46.38,46.38,46.02,46.03,89500.0,35.2322,35.2322,34.9587,34.9663,89500.0
2009-07-20 09:45:00,46.02,46.2,45.98,46.14,55700.0,34.9587,35.0955,34.9284,35.0499,55700.0
2009-07-20 09:50:00,46.15,46.29,45.99,46.02,28200.0,35.0575,35.1639,34.936,34.9587,28200.0
2009-07-20 09:55:00,46.02,46.1,45.84,45.86,36600.0,34.9587,35.0195,34.822,34.8372,36600.0
2009-07-20 10:00:00,45.87,46.17,45.87,46.04,30800.0,34.8448,35.0727,34.8448,34.9739,30800.0
2009-07-20 10:05:00,46.06,46.07,45.79,45.79,15400.0,34.9891,34.9967,34.784,34.784,15400.0
2009-07-20 10:10:00,45.81,45.82,45.63,45.66,41000.0,34.7992,34.8068,34.6625,34.6853,41000.0
2009-07-20 10:15:00,45.67,45.75,45.61,45.64,30100.0,34.6929,34.7536,34.6473,34.6701,30100.0
2009-07-20 10:20:00,45.65,45.74,45.52,45.74,37500.0,34.6777,34.746,34.5789,34.746,37500.0
2009-07-20 10:25:00,45.73,45.78,45.69,45.78,35900.0,34.7385,34.7764,34.7081,34.7764,35900.0
2009-07-20 10:30:00,45.79,45.82,45.34,45.34,57500.0,34.784,34.8068,34.4422,34.4422,57500.0
2009-07-20 10:35:00,45.36,45.42,45.3,45.4,30300.0,34.4574,34.503,34.4118,34.4878,30300.0
2009-07-20 10:40:00,45.4,45.41,45.2,45.26,47700.0,34.4878,34.4954,34.3358,34.3814,47700.0
2009-07-20 10:45:00,45.26,45.26,44.98,45.0,70900.0,34.3814,34.3814,34.1687,34.1839,70900.0
2009-07-20 10:50:00,44.99,45.01,44.94,44.98,79000.0,34.1763,34.1915,34.1383,34.1687,79000.0
2009-07-20 10:55:00,44.99,45.18,44.99,45.14,33200.0,34.1763,34.3206,34.1763,34.2903,33200.0
2009-07-20 11:00:00,45.14,45.16,45.11,45.13,14300.0,34.2903,34.3055,34.2675,34.2827,14300.0
2009-07-20 11:05:00,45.13,45.15,45.07,45.09,13100.0,34.2827,34.2979,34.2371,34.2523,13100.0
2009-07-20 11:10:00,45.1,45.15,45.06,45.07,23600.0,34.2599,34.2979,34.2295,34.2371,23600.0
2009-07-20 11:15:00,45.09,45.2,45.07,45.2,16500.0,34.2523,34.3358,34.2371,34.3358,16500.0
2009-07-20 11:20:00,45.21,45.27,45.19,45.26,11600.0,34.3434,34.389,34.3282,34.3814,11600.0
2009-07-20 11:25:00,45.27,45.52,45.27,45.45,80000.0,34.389,34.5789,34.389,34.5258,80000.0
2009-07-20 11:30:00,45.46,45.56,45.46,45.51,23800.0,34.5333,34.6093,34.5333,34.5713,23800.0
2009-07-20 11:35:00,45.5,45.51,45.38,45.4,34800.0,34.5637,34.5713,34.4726,34.4878,34800.0
2009-07-20 11:40:00,45.4,45.4,45.36,45.39,7000.0,34.4878,34.4878,34.4574,34.4802,7000.0
2009-07-20 11:45:00,45.39,45.42,45.34,45.36,6800.0,34.4802,34.503,34.4422,34.4574,6800.0
2009-07-20 11:50:00,45.36,45.39,45.25,45.28,8700.0,34.4574,34.4802,34.3738,34.3966,8700.0
2009-07-20 11:55:00,45.25,45.29,45.25,45.25,9700.0,34.3738,34.4042,34.3738,34.3738,9700.0
2009-07-20 12:00:00,45.26,45.3,45.25,45.3,18000.0,34.3814,34.4118,34.3738,34.4118,18000.0
2009-07-20 12:05:00,45.3,45.42,45.29,45.39,24500.0,34.4118,34.503,34.4042,34.4802,24500.0
2009-07-20 12:10:00,45.42,45.52,45.39,45.51,7800.0,34.503,34.5789,34.4802,34.5713,7800.0
2009-07-20 12:15:00,45.52,45.59,45.52,45.59,8600.0,34.5789,34.6321,34.5789,34.6321,8600.0
2009-07-20 12:20:00,45.6,45.67,45.59,45.65,11600.0,34.6397,34.6929,34.6321,34.6777,11600.0
2009-07-20 12:25:00,45.65,45.73,45.65,45.72,10100.0,34.6777,34.7385,34.6777,34.7309,10100.0
2009-07-20 12:30:00,45.74,45.8,45.74,45.78,30400.0,34.746,34.7916,34.746,34.7764,30400.0
2009-07-20 12:35:00,45.78,45.82,45.78,45.79,13900.0,34.7764,34.8068,34.7764,34.784,13900.0
2009-07-20 12:40:00,45.81,45.84,45.8,45.82,15700.0,34.7992,34.822,34.7916,34.8068,15700.0
2009-07-20 12:45:00,45.82,45.87,45.77,45.77,7800.0,34.8068,34.8448,34.7688,34.7688,7800.0
2009-07-20 12:50:00,45.77,45.77,45.69,45.7,10000.0,34.7688,34.7688,34.7081,34.7157,10000.0
2009-07-20 12:55:00,45.7,45.7,45.66,45.66,6100.0,34.7157,34.7157,34.6853,34.6853,6100.0
2009-07-20 13:00:00,45.65,45.69,45.65,45.68,3500.0,34.6777,34.7081,34.6777,34.7005,3500.0
2009-07-20 13:05:00,45.69,45.71,45.68,45.7,5500.0,34.7081,34.7233,34.7005,34.7157,5500.0
2009-07-20 13:10:00,45.7,45.72,45.61,45.63,6700.0,34.7157,34.7309,34.6473,34.6625,6700.0
2009-07-20 13:15:00,45.62,45.64,45.6,45.64,6900.0,34.6549,34.6701,34.6397,34.6701,6900.0
2009-07-20 13:20:00,45.62,45.64,45.6,45.6,3500.0,34.6549,34.6701,34.6397,34.6397,3500.0
2009-07-20 13:25:00,45.6,45.61,45.57,45.58,5000.0,34.6397,34.6473,34.6169,34.6245,5000.0
2009-07-20 13:30:00,45.58,45.59,45.53,45.54,7400.0,34.6245,34.6321,34.5865,34.5941,7400.0
2009-07-20 13:35:00,45.53,45.61,45.51,45.54,9900.0,34.5865,34.6473,34.5713,34.5941,9900.0
2009-07-20 13:40:00,45.52,45.57,45.51,45.55,6300.0,34.5789,34.6169,34.5713,34.6017,6300.0
2009-07-20 13:45:00,45.53,45.64,45.52,45.63,10500.0,34.5865,34.6701,34.5789,34.6625,10500.0
2009-07-20 13:50:00,45.61,45.65,45.58,45.64,5200.0,34.6473,34.6777,34.6245,34.6701,5200.0
2009-07-20 13:55:00,45.64,45.7,45.63,45.67,6200.0,34.6701,34.7157,34.6625,34.6929,6200.0
2009-07-20 14:00:00,45.67,45.69,45.58,45.61,8500.0,34.6929,34.7081,34.6245,34.6473,8500.0
2009-07-20 14:05:00,45.62,45.72,45.62,45.69,7100.0,34.6549,34.7309,34.6549,34.7081,7100.0
2009-07-20 14:10:00,45.69,45.75,45.68,45.7,10000.0,34.7081,34.7536,34.7005,34.7157,10000.0
2009-07-20 14:15:00,45.7,45.78,45.69,45.76,9500.0,34.7157,34.7764,34.7081,34.7612,9500.0
2009-07-20 14:20:00,45.76,45.78,45.62,45.64,10700.0,34.7612,34.7764,34.6549,34.6701,10700.0
2009-07-20 14:25:00,45.64,45.65,45.59,45.65,29400.0,34.6701,34.6777,34.6321,34.6777,29400.0
2009-07-20 14:30:00,45.66,45.7,45.65,45.66,15600.0,34.6853,34.7157,34.6777,34.6853,15600.0
2009-07-20 14:35:00,45.66,45.7,45.6,45.6,20200.0,34.6853,34.7157,34.6397,34.6397,20200.0
2009-07-20 14:40:00,45.59,45.7,45.58,45.64,19200.0,34.6321,34.7157,34.6245,34.6701,19200.0
2009-07-20 14:45:00,45.65,45.69,45.62,45.66,16500.0,34.6777,34.7081,34.6549,34.6853,16500.0
2009-07-20 14:50:00,45.66,45.72,45.63,45.69,19700.0,34.6853,34.7309,34.6625,34.7081,19700.0
2009-07-20 14:55:00,45.69,45.7,45.63,45.63,15300.0,34.7081,34.7157,34.6625,34.6625,15300.0
2009-07-20 15:00:00,45.65,45.77,45.65,45.73,29400.0,34.6777,34.7688,34.6777,34.7385,29400.0
2009-07-20 15:05:00,45.75,45.94,45.72,45.9,40900.0,34.7536,34.898,34.7309,34.8676,40900.0
2009-07-20 15:10:00,45.91,45.97,45.9,45.94,23600.0,34.8752,34.9208,34.8676,34.898,23600.0
2009-07-20 15:15:00,45.95,45.95,45.88,45.89,25100.0,34.9056,34.9056,34.8524,34.86,25100.0
2009-07-20 15:20:00,45.9,45.96,45.89,45.96,12100.0,34.8676,34.9132,34.86,34.9132,12100.0
2009-07-20 15:25:00,45.96,46.01,45.92,45.92,37000.0,34.9132,34.9512,34.8828,34.8828,37000.0
2009-07-20 15:30:00,45.92,45.94,45.82,45.89,24500.0,34.8828,34.898,34.8068,34.86,24500.0
2009-07-20 15:35:00,45.89,45.93,45.83,45.92,27900.0,34.86,34.8904,34.8144,34.8828,27900.0
2009-07-20 15:40:00,45.92,46.02,45.88,45.89,41500.0,34.8828,34.9587,34.8524,34.86,41500.0
2009-07-20 15:45:00,45.88,45.89,45.82,45.83,34600.0,34.8524,34.86,34.8068,34.8144,34600.0
2009-07-20 15:50:00,45.84,46.0,45.83,45.95,43900.0,34.822,34.9436,34.8144,34.9056,43900.0
2009-07-20 15:55:00,45.94,45.94,45.86,45.92,51200.0,34.898,34.898,34.8372,34.8828,51200.0
2009-07-21 09:30:00,46.73,47.52,46.73,47.39,23900.0,35.4981,36.0982,35.4981,35.9995,23900.0
2009-07-21 09:35:00,47.35,47.72,47.15,47.69,147200.0,35.9691,36.2501,35.8171,36.2273,147200.0
2009-07-21 09:40:00,47.7,47.91,47.59,47.75,135500.0,36.2349,36.3945,36.1514,36.2729,135500.0
2009-07-21 09:45:00,47.76,47.76,47.2,47.27,59400.0,36.2805,36.2805,35.8551,35.9083,59400.0
2009-07-21 09:50:00,47.27,47.37,47.02,47.02,58900.0,35.9083,35.9843,35.7184,35.7184,58900.0
2009-07-21 09:55:00,47.01,47.18,46.99,47.07,76100.0,35.7108,35.8399,35.6956,35.7564,76100.0
2009-07-21 10:00:00,47.06,47.06,46.55,46.66,62200.0,35.7488,35.7488,35.3614,35.4449,62200.0
2009-07-21 10:05:00,46.68,46.69,46.49,46.53,33400.0,35.4601,35.4677,35.3158,35.3462,33400.0
2009-07-21 10:10:00,46.52,46.54,46.29,46.39,78500.0,35.3386,35.3538,35.1639,35.2398,78500.0
2009-07-21 10:15:00,46.36,46.53,46.36,46.51,37700.0,35.217,35.3462,35.217,35.331,37700.0
2009-07-21 10:20:00,46.52,46.55,46.3,46.32,49600.0,35.3386,35.3614,35.1714,35.1866,49600.0
2009-07-21 10:25:00,46.33,46.36,46.22,46.3,41600.0,35.1942,35.217,35.1107,35.1714,41600.0
2009-07-21 10:30:00,46.32,46.4,46.28,46.38,60700.0,35.1866,35.2474,35.1563,35.2322,60700.0
2009-07-21 10:35:00,46.36,46.62,46.36,46.53,75300.0,35.217,35.4145,35.217,35.3462,75300.0
2009-07-21 10:40:00,46.53,46.53,46.41,46.44,33500.0,35.3462,35.3462,35.255,35.2778,33500.0
2009-07-21 10:45:00,46.46,46.48,46.36,46.38,12500.0,35.293,35.3082,35.217,35.2322,12500.0
2009-07-21 10:50:00,46.37,46.38,46.21,46.28,16300.0,35.2246,35.2322,35.1031,35.1563,16300.0
2009-07-21 10:55:00,46.3,46.4,46.26,46.38,14000.0,35.1714,35.2474,35.1411,35.2322,14000.0
2009-07-21 11:00:00,46.38,46.47,46.37,46.44,10300.0,35.2322,35.3006,35.2246,35.2778,10300.0
2009-07-21 11:05:00,46.44,46.54,46.42,46.53,4700.0,35.2778,35.3538,35.2626,35.3462,4700.0
2009-07-21 11:10:00,46.51,46.53,46.33,46.34,15400.0,35.331,35.3462,35.1942,35.2018,15400.0
2009-07-21 11:15:00,46.36,46.4,46.16,46.17,41700.0,35.217,35.2474,35.0651,35.0727,41700.0
2009-07-21 11:20:00,46.2,46.24,46.19,46.19,30400.0,35.0955,35.1259,35.0879,35.0879,30400.0
2009-07-21 11:25:00,46.2,46.25,46.2,46.24,4700.0,35.0955,35.1335,35.0955,35.1259,4700.0
2009-07-21 11:30:00,46.23,46.23,46.1,46.16,20200.0,35.1183,35.1183,35.0195,35.0651,20200.0
2009-07-21 11:35:00,46.16,46.26,46.16,46.23,8000.0,35.0651,35.1411,35.0651,35.1183,8000.0
2009-07-21 11:40:00,46.23,46.25,46.1,46.12,16100.0,35.1183,35.1335,35.0195,35.0347,16100.0
2009-07-21 11:45:00,46.13,46.14,46.05,46.09,16900.0,35.0423,35.0499,34.9815,35.0119,16900.0
2009-07-21 11:50:00,46.09,46.13,46.03,46.07,18900.0,35.0119,35.0423,34.9663,34.9967,18900.0
2009-07-21 11:55:00,46.08,46.08,45.66,45.74,60200.0,35.0043,35.0043,34.6853,34.746,60200.0
2009-07-21 12:00:00,45.73,45.86,45.73,45.82,13600.0,34.7385,34.8372,34.7385,34.8068,13600.0
2009-07-21 12:05:00,45.82,45.84,45.72,45.81,26100.0,34.8068,34.822,34.7309,34.7992,26100.0
2009-07-21 12:10:00,45.79,45.92,45.78,45.9,9000.0,34.784,34.8828,34.7764,34.8676,9000.0
2009-07-21 12:15:00,45.9,46.03,45.9,46.01,10700.0,34.8676,34.9663,34.8676,34.9512,10700.0
2009-07-21 12:20:00,46.01,46.01,45.95,45.96,16000.0,34.9512,34.9512,34.9056,34.9132,16000.0
2009-07-21 12:25:00,45.97,46.03,45.96,46.03,8600.0,34.9208,34.9663,34.9132,34.9663,8600.0
2009-07-21 12:30:00,46.01,46.01,45.93,45.96,7400.0,34.9512,34.9512,34.8904,34.9132,7400.0
2009-07-21 12:35:00,45.98,46.07,45.89,46.07,10600.0,34.9284,34.9967,34.86,34.9967,10600.0
2009-07-21 12:40:00,46.04,46.05,45.93,45.96,11200.0,34.9739,34.9815,34.8904,34.9132,11200.0
2009-07-21 12:45:00,45.96,46.01,45.94,46.0,10500.0,34.9132,34.9512,34.898,34.9436,10500.0
2009-07-21 12:50:00,45.98,46.06,45.91,45.92,20400.0,34.9284,34.9891,34.8752,34.8828,20400.0
2009-07-21 12:55:00,45.94,45.98,45.92,45.97,5200.0,34.898,34.9284,34.8828,34.9208,5200.0
2009-07-21 13:00:00,45.97,46.0,45.97,45.99,8600.0,34.9208,34.9436,34.9208,34.936,8600.0
2009-07-21 13:05:00,45.99,46.0,45.92,45.95,8300.0,34.936,34.9436,34.8828,34.9056,8300.0
2009-07-21 13:10:00,45.94,45.99,45.94,45.99,6500.0,34.898,34.936,34.898,34.936,6500.0
2009-07-21 13:15:00,46.01,46.07,45.99,46.05,7000.0,34.9512,34.9967,34.936,34.9815,7000.0
2009-07-21 13:20:00,46.05,46.08,46.02,46.06,4900.0,34.9815,35.0043,34.9587,34.9891,4900.0
2009-07-21 13:25:00,46.08,46.16,46.07,46.1,11000.0,35.0043,35.0651,34.9967,35.0195,11000.0
2009-07-21 13:30:00,46.12,46.14,46.04,46.05,13000.0,35.0347,35.0499,34.9739,34.9815,13000.0
2009-07-21 13:35:00,46.06,46.09,45.98,45.99,15800.0,34.9891,35.0119,34.9284,34.936,15800.0
2009-07-21 13:40:00,45.98,46.04,45.98,46.02,9000.0,34.9284,34.9739,34.9284,34.9587,9000.0
2009-07-21 13:45:00,46.01,46.04,45.98,46.01,14300.0,34.9512,34.9739,34.9284,34.9512,14300.0
2009-07-21 13:50:00,46.02,46.05,46.01,46.04,21500.0,34.9587,34.9815,34.9512,34.9739,21500.0
2009-07-21 13:55:00,46.03,46.07,45.97,46.0,20900.0,34.9663,34.9967,34.9208,34.9436,20900.0
2009-07-21 14:00:00,46.0,46.16,45.99,46.16,21900.0,34.9436,35.0651,34.936,35.0651,21900.0
2009-07-21 14:05:00,46.15,46.19,46.14,46.17,6400.0,35.0575,35.0879,35.0499,35.0727,6400.0
2009-07-21 14:10:00,46.18,46.25,46.16,46.23,9600.0,35.0803,35.1335,35.0651,35.1183,9600.0
2009-07-21 14:15:00,46.24,46.25,46.21,46.24,13300.0,35.1259,35.1335,35.1031,35.1259,13300.0
2009-07-21 14:20:00,46.23,46.28,46.19,46.28,42300.0,35.1183,35.1563,35.0879,35.1563,42300.0
2009-07-21 14:25:00,46.27,46.28,46.24,46.27,17500.0,35.1487,35.1563,35.1259,35.1487,17500.0
2009-07-21 14:30:00,46.27,46.33,46.23,46.24,75700.0,35.1487,35.1942,35.1183,35.1259,75700.0
2009-07-21 14:35:00,46.24,46.4,46.24,46.37,13300.0,35.1259,35.2474,35.1259,35.2246,13300.0
2009-07-21 14:40:00,46.37,46.47,46.3,46.47,37700.0,35.2246,35.3006,35.1714,35.3006,37700.0
2009-07-21 14:45:00,46.47,46.51,46.43,46.47,32600.0,35.3006,35.331,35.2702,35.3006,32600.0
2009-07-21 14:50:00,46.5,46.6,46.49,46.59,29800.0,35.3234,35.3993,35.3158,35.3917,29800.0
2009-07-21 14:55:00,46.59,46.62,46.54,46.59,31700.0,35.3917,35.4145,35.3538,35.3917,31700.0
2009-07-21 15:00:00,46.59,46.63,46.56,46.61,25600.0,35.3917,35.4221,35.369,35.4069,25600.0
2009-07-21 15:05:00,46.62,46.63,46.47,46.48,21200.0,35.4145,35.4221,35.3006,35.3082,21200.0
2009-07-21 15:10:00,46.46,46.59,46.45,46.57,29000.0,35.293,35.3917,35.2854,35.3766,29000.0
2009-07-21 15:15:00,46.57,46.7,46.56,46.67,44800.0,35.3766,35.4753,35.369,35.4525,44800.0
2009-07-21 15:20:00,46.66,46.67,46.63,46.67,29700.0,35.4449,35.4525,35.4221,35.4525,29700.0
2009-07-21 15:25:00,46.66,46.76,46.66,46.73,41900.0,35.4449,35.5209,35.4449,35.4981,41900.0
2009-07-21 15:30:00,46.73,46.74,46.63,46.64,33300.0,35.4981,35.5057,35.4221,35.4297,33300.0
2009-07-21 15:35:00,46.64,46.66,46.59,46.66,34100.0,35.4297,35.4449,35.3917,35.4449,34100.0
2009-07-21 15:40:00,46.66,46.75,46.63,46.64,63800.0,35.4449,35.5133,35.4221,35.4297,63800.0
2009-07-21 15:45:00,46.64,46.7,46.61,46.68,50000.0,35.4297,35.4753,35.4069,35.4601,50000.0
2009-07-21 15:50:00,46.67,46.74,46.61,46.63,45000.0,35.4525,35.5057,35.4069,35.4221,45000.0
2009-07-21 15:55:00,46.63,46.74,46.61,46.74,63300.0,35.4221,35.5057,35.4069,35.5057,63300.0
2009-07-22 09:30:00,46.84,46.85,46.04,46.46,19500.0,35.5817,35.5892,34.9739,35.293,19500.0
2009-07-22 09:35:00,46.46,46.88,46.4,46.85,22500.0,35.293,35.612,35.2474,35.5892,22500.0
2009-07-22 09:40:00,46.87,47.06,46.87,46.95,54800.0,35.6044,35.7488,35.6044,35.6652,54800.0
2009-07-22 09:45:00,46.94,47.11,46.88,47.11,35700.0,35.6576,35.7868,35.612,35.7868,35700.0
2009-07-22 09:50:00,47.13,47.26,47.08,47.26,51000.0,35.8019,35.9007,35.764,35.9007,51000.0
2009-07-22 09:55:00,47.26,47.51,47.25,47.47,69100.0,35.9007,36.0906,35.8931,36.0602,69100.0
2009-07-22 10:00:00,47.49,47.86,47.48,47.8,106200.0,36.0754,36.3565,36.0678,36.3109,106200.0
2009-07-22 10:05:00,47.81,47.81,47.64,47.68,68700.0,36.3185,36.3185,36.1894,36.2198,68700.0
2009-07-22 10:10:00,47.68,47.7,47.44,47.44,22200.0,36.2198,36.2349,36.0374,36.0374,22200.0
2009-07-22 10:15:00,47.41,47.52,47.33,47.38,22200.0,36.0146,36.0982,35.9539,35.9919,22200.0
2009-07-22 10:20:00,47.36,47.44,47.3,47.41,28200.0,35.9767,36.0374,35.9311,36.0146,28200.0
2009-07-22 10:25:00,47.41,47.45,47.3,47.32,21500.0,36.0146,36.045,35.9311,35.9463,21500.0
2009-07-22 10:30:00,47.35,47.42,47.27,47.32,20100.0,35.9691,36.0222,35.9083,35.9463,20100.0
2009-07-22 10:35:00,47.3,47.37,47.23,47.35,19600.0,35.9311,35.9843,35.8779,35.9691,19600.0
2009-07-22 10:40:00,47.36,47.43,47.32,47.36,27300.0,35.9767,36.0298,35.9463,35.9767,27300.0
2009-07-22 10:45:00,47.37,47.45,47.33,47.39,61600.0,35.9843,36.045,35.9539,35.9995,61600.0
2009-07-22 10:50:00,47.4,47.49,47.36,47.38,23800.0,36.0071,36.0754,35.9767,35.9919,23800.0
2009-07-22 10:55:00,47.41,47.47,47.34,47.45,26500.0,36.0146,36.0602,35.9615,36.045,26500.0
2009-07-22 11:00:00,47.45,47.51,47.4,47.48,11700.0,36.045,36.0906,36.0071,36.0678,11700.0
2009-07-22 11:05:00,47.48,47.51,47.38,47.41,14400.0,36.0678,36.0906,35.9919,36.0146,14400.0
2009-07-22 11:10:00,47.43,47.47,47.41,47.46,22900.0,36.0298,36.0602,36.0146,36.0526,22900.0
2009-07-22 11:15:00,47.45,47.46,47.41,47.45,15500.0,36.045,36.0526,36.0146,36.045,15500.0
2009-07-22 11:20:00,47.44,47.45,47.36,47.4,22500.0,36.0374,36.045,35.9767,36.0071,22500.0
2009-07-22 11:25:00,47.4,47.41,47.32,47.34,13500.0,36.0071,36.0146,35.9463,35.9615,13500.0
2009-07-22 11:30:00,47.32,47.37,47.32,47.37,23500.0,35.9463,35.9843,35.9463,35.9843,23500.0
2009-07-22 11:35:00,47.35,47.4,47.35,47.4,31600.0,35.9691,36.0071,35.9691,36.0071,31600.0
2009-07-22 11:40:00,47.4,47.4,47.35,47.36,24200.0,36.0071,36.0071,35.9691,35.9767,24200.0
2009-07-22 11:45:00,47.36,47.38,47.18,47.18,22100.0,35.9767,35.9919,35.8399,35.8399,22100.0
2009-07-22 11:50:00,47.18,47.22,47.12,47.12,14200.0,35.8399,35.8703,35.7944,35.7944,14200.0
2009-07-22 11:55:00,47.13,47.15,47.07,47.15,13000.0,35.8019,35.8171,35.7564,35.8171,13000.0
2009-07-22 12:00:00,47.13,47.18,47.13,47.15,8000.0,35.8019,35.8399,35.8019,35.8171,8000.0
2009-07-22 12:05:00,47.16,47.17,47.14,47.14,8800.0,35.8247,35.8323,35.8095,35.8095,8800.0
2009-07-22 12:10:00,47.15,47.16,47.02,47.02,10200.0,35.8171,35.8247,35.7184,35.7184,10200.0
2009-07-22 12:15:00,47.02,47.07,46.99,47.04,16600.0,35.7184,35.7564,35.6956,35.7336,16600.0
2009-07-22 12:20:00,47.03,47.2,47.02,47.19,11600.0,35.726,35.8551,35.7184,35.8475,11600.0
2009-07-22 12:25:00,47.18,47.21,47.15,47.15,7700.0,35.8399,35.8627,35.8171,35.8171,7700.0
2009-07-22 12:30:00,47.17,47.21,47.15,47.21,9300.0,35.8323,35.8627,35.8171,35.8627,9300.0
2009-07-22 12:35:00,47.21,47.27,47.19,47.21,10300.0,35.8627,35.9083,35.8475,35.8627,10300.0
2009-07-22 12:40:00,47.2,47.2,47.15,47.17,7100.0,35.8551,35.8551,35.8171,35.8323,7100.0
2009-07-22 12:45:00,47.17,47.3,47.14,47.26,11900.0,35.8323,35.9311,35.8095,35.9007,11900.0
2009-07-22 12:50:00,47.26,47.31,47.23,47.24,6100.0,35.9007,35.9387,35.8779,35.8855,6100.0
2009-07-22 12:55:00,47.24,47.25,47.15,47.16,5800.0,35.8855,35.8931,35.8171,35.8247,5800.0
2009-07-22 13:00:00,47.19,47.27,47.17,47.21,10600.0,35.8475,35.9083,35.8323,35.8627,10600.0
2009-07-22 13:05:00,47.22,47.22,47.19,47.21,8100.0,35.8703,35.8703,35.8475,35.8627,8100.0
2009-07-22 13:10:00,47.21,47.22,47.14,47.2,20100.0,35.8627,35.8703,35.8095,35.8551,20100.0
2009-07-22 13:15:00,47.19,47.22,47.14,47.17,22300.0,35.8475,35.8703,35.8095,35.8323,22300.0
2009-07-22 13:20:00,47.18,47.23,47.13,47.18,11100.0,35.8399,35.8779,35.8019,35.8399,11100.0
2009-07-22 13:25:00,47.08,47.13,47.08,47.13,7000.0,35.764,35.8019,35.764,35.8019,7000.0
2009-07-22 13:30:00,47.13,47.14,47.03,47.04,5300.0,35.8019,35.8095,35.726,35.7336,5300.0
2009-07-22 13:35:00,47.05,47.12,47.03,47.08,6800.0,35.7412,35.7944,35.726,35.764,6800.0
2009-07-22 13:40:00,47.09,47.1,47.0,47.01,7100.0,35.7716,35.7792,35.7032,35.7108,7100.0
2009-07-22 13:45:00,47.02,47.13,47.01,47.12,10300.0,35.7184,35.8019,35.7108,35.7944,10300.0
2009-07-22 13:50:00,47.13,47.24,47.08,47.18,17000.0,35.8019,35.8855,35.764,35.8399,17000.0
2009-07-22 13:55:00,47.17,47.21,47.14,47.19,5000.0,35.8323,35.8627,35.8095,35.8475,5000.0
2009-07-22 14:00:00,47.24,47.26,47.11,47.13,6600.0,35.8855,35.9007,35.7868,35.8019,6600.0
2009-07-22 14:05:00,47.13,47.14,47.02,47.05,10600.0,35.8019,35.8095,35.7184,35.7412,10600.0
2009-07-22 14:10:00,47.03,47.11,47.03,47.1,5000.0,35.726,35.7868,35.726,35.7792,5000.0
2009-07-22 14:15:00,47.11,47.18,47.11,47.16,6400.0,35.7868,35.8399,35.7868,35.8247,6400.0
2009-07-22 14:20:00,47.16,47.18,47.11,47.13,5200.0,35.8247,35.8399,35.7868,35.8019,5200.0
2009-07-22 14:25:00,47.13,47.17,47.07,47.13,7700.0,35.8019,35.8323,35.7564,35.8019,7700.0
2009-07-22 14:30:00,47.13,47.21,47.13,47.17,6000.0,35.8019,35.8627,35.8019,35.8323,6000.0
2009-07-22 14:35:00,47.16,47.18,47.15,47.16,5400.0,35.8247,35.8399,35.8171,35.8247,5400.0
2009-07-22 14:40:00,47.16,47.19,47.15,47.17,9000.0,35.8247,35.8475,35.8171,35.8323,9000.0
2009-07-22 14:45:00,47.17,47.18,47.06,47.08,10300.0,35.8323,35.8399,35.7488,35.764,10300.0
2009-07-22 14:50:00,47.08,47.12,47.07,47.1,11800.0,35.764,35.7944,35.7564,35.7792,11800.0
2009-07-22 14:55:00,47.1,47.12,47.06,47.1,17500.0,35.7792,35.7944,35.7488,35.7792,17500.0
2009-07-22 15:00:00,47.1,47.18,47.1,47.14,10500.0,35.7792,35.8399,35.7792,35.8095,10500.0
2009-07-22 15:05:00,47.14,47.15,47.0,47.07,19000.0,35.8095,35.8171,35.7032,35.7564,19000.0
2009-07-22 15:10:00,47.06,47.07,46.94,46.98,14600.0,35.7488,35.7564,35.6576,35.688,14600.0
2009-07-22 15:15:00,46.97,46.97,46.87,46.91,10800.0,35.6804,35.6804,35.6044,35.6348,10800.0
2009-07-22 15:20:00,46.91,46.93,46.86,46.86,14600.0,35.6348,35.65,35.5968,35.5968,14600.0
2009-07-22 15:25:00,46.86,46.92,46.83,46.91,8500.0,35.5968,35.6424,35.5741,35.6348,8500.0
2009-07-22 15:30:00,46.9,47.0,46.89,46.98,14500.0,35.6272,35.7032,35.6196,35.688,14500.0
2009-07-22 15:35:00,46.98,46.99,46.97,46.98,18200.0,35.688,35.6956,35.6804,35.688,18200.0
2009-07-22 15:40:00,46.98,47.03,46.92,46.99,34100.0,35.688,35.726,35.6424,35.6956,34100.0
2009-07-22 15:45:00,46.98,47.07,46.93,46.94,34500.0,35.688,35.7564,35.65,35.6576,34500.0
2009-07-22 15:50:00,46.98,47.04,46.95,47.03,32900.0,35.688,35.7336,35.6652,35.726,32900.0
2009-07-22 15:55:00,47.02,47.11,47.01,47.06,41100.0,35.7184,35.7868,35.7108,35.7488,41100.0
2009-07-23 09:30:00,47.12,47.26,46.71,46.78,24100.0,35.7944,35.9007,35.4829,35.5361,24100.0
2009-07-23 09:35:00,46.78,46.98,46.69,46.9,34900.0,35.5361,35.688,35.4677,35.6272,34900.0
2009-07-23 09:40:00,46.94,47.05,46.91,46.91,7400.0,35.6576,35.7412,35.6348,35.6348,7400.0
2009-07-23 09:45:00,46.91,46.98,46.89,46.97,20600.0,35.6348,35.688,35.6196,35.6804,20600.0
2009-07-23 09:50:00,46.91,46.94,46.84,46.86,14000.0,35.6348,35.6576,35.5817,35.5968,14000.0
2009-07-23 09:55:00,46.86,47.27,46.86,47.27,35200.0,35.5968,35.9083,35.5968,35.9083,35200.0
2009-07-23 10:00:00,47.27,47.45,47.24,47.45,25400.0,35.9083,36.045,35.8855,36.045,25400.0
2009-07-23 10:05:00,47.44,47.67,47.38,47.67,18400.0,36.0374,36.2122,35.9919,36.2122,18400.0
2009-07-23 10:10:00,47.67,47.77,47.66,47.72,36800.0,36.2122,36.2881,36.2046,36.2501,36800.0
2009-07-23 10:15:00,47.74,47.77,47.72,47.77,104600.0,36.2653,36.2881,36.2501,36.2881,104600.0
2009-07-23 10:20:00,47.77,48.0,47.77,47.98,19100.0,36.2881,36.4628,36.2881,36.4476,19100.0
2009-07-23 10:25:00,47.96,48.05,47.95,48.0,22200.0,36.4325,36.5008,36.4249,36.4628,22200.0
2009-07-23 10:30:00,48.02,48.05,47.89,47.97,21700.0,36.478,36.5008,36.3793,36.44,21700.0
2009-07-23 10:35:00,47.97,48.03,47.93,47.98,37100.0,36.44,36.4856,36.4097,36.4476,37100.0
2009-07-23 10:40:00,47.95,48.0,47.92,47.95,5800.0,36.4249,36.4628,36.4021,36.4249,5800.0
2009-07-23 10:45:00,47.92,47.95,47.81,47.81,19100.0,36.4021,36.4249,36.3185,36.3185,19100.0
2009-07-23 10:50:00,47.81,47.82,47.58,47.59,47600.0,36.3185,36.3261,36.1438,36.1514,47600.0
2009-07-23 10:55:00,47.59,47.72,47.59,47.69,24500.0,36.1514,36.2501,36.1514,36.2273,24500.0
2009-07-23 11:00:00,47.7,47.89,47.68,47.82,23600.0,36.2349,36.3793,36.2198,36.3261,23600.0
2009-07-23 11:05:00,47.8,47.83,47.74,47.78,17800.0,36.3109,36.3337,36.2653,36.2957,17800.0
2009-07-23 11:10:00,47.81,47.95,47.81,47.93,20200.0,36.3185,36.4249,36.3185,36.4097,20200.0
2009-07-23 11:15:00,47.95,47.95,47.87,47.9,21300.0,36.4249,36.4249,36.3641,36.3869,21300.0
2009-07-23 11:20:00,47.9,47.91,47.85,47.85,15700.0,36.3869,36.3945,36.3489,36.3489,15700.0
2009-07-23 11:25:00,47.85,47.91,47.82,47.85,32200.0,36.3489,36.3945,36.3261,36.3489,32200.0
2009-07-23 11:30:00,47.86,47.87,47.79,47.83,13700.0,36.3565,36.3641,36.3033,36.3337,13700.0
2009-07-23 11:35:00,47.84,47.92,47.83,47.92,18000.0,36.3413,36.4021,36.3337,36.4021,18000.0
2009-07-23 11:40:00,47.9,47.91,47.85,47.86,19000.0,36.3869,36.3945,36.3489,36.3565,19000.0
2009-07-23 11:45:00,47.86,47.87,47.82,47.87,5700.0,36.3565,36.3641,36.3261,36.3641,5700.0
2009-07-23 11:50:00,47.87,47.87,47.72,47.84,19900.0,36.3641,36.3641,36.2501,36.3413,19900.0
2009-07-23 11:55:00,47.85,47.88,47.83,47.84,8800.0,36.3489,36.3717,36.3337,36.3413,8800.0
2009-07-23 12:00:00,47.85,47.87,47.84,47.86,8300.0,36.3489,36.3641,36.3413,36.3565,8300.0
2009-07-23 12:05:00,47.86,47.87,47.82,47.84,15800.0,36.3565,36.3641,36.3261,36.3413,15800.0
2009-07-23 12:10:00,47.83,47.86,47.82,47.86,8900.0,36.3337,36.3565,36.3261,36.3565,8900.0
2009-07-23 12:15:00,47.85,47.87,47.84,47.87,14800.0,36.3489,36.3641,36.3413,36.3641,14800.0
2009-07-23 12:20:00,47.86,47.86,47.82,47.84,8200.0,36.3565,36.3565,36.3261,36.3413,8200.0
2009-07-23 12:25:00,47.85,47.87,47.81,47.85,15100.0,36.3489,36.3641,36.3185,36.3489,15100.0
2009-07-23 12:30:00,47.84,47.86,47.83,47.85,11200.0,36.3413,36.3565,36.3337,36.3489,11200.0
2009-07-23 12:35:00,47.86,47.87,47.81,47.81,16200.0,36.3565,36.3641,36.3185,36.3185,16200.0
2009-07-23 12:40:00,47.81,47.86,47.79,47.85,9400.0,36.3185,36.3565,36.3033,36.3489,9400.0
2009-07-23 12:45:00,47.84,47.87,47.83,47.86,25800.0,36.3413,36.3641,36.3337,36.3565,25800.0
2009-07-23 12:50:00,47.86,47.87,47.78,47.87,4100.0,36.3565,36.3641,36.2957,36.3641,4100.0
2009-07-23 12:55:00,47.87,47.87,47.85,47.87,11600.0,36.3641,36.3641,36.3489,36.3641,11600.0
2009-07-23 13:00:00,47.87,47.87,47.8,47.81,10200.0,36.3641,36.3641,36.3109,36.3185,10200.0
2009-07-23 13:05:00,47.83,47.86,47.83,47.83,3400.0,36.3337,36.3565,36.3337,36.3337,3400.0
2009-07-23 13:10:00,47.84,47.86,47.83,47.85,8800.0,36.3413,36.3565,36.3337,36.3489,8800.0
2009-07-23 13:15:00,47.84,47.86,47.78,47.86,5600.0,36.3413,36.3565,36.2957,36.3565,5600.0
2009-07-23 13:20:00,47.86,47.86,47.78,47.82,19300.0,36.3565,36.3565,36.2957,36.3261,19300.0
2009-07-23 13:25:00,47.84,47.95,47.84,47.93,18500.0,36.3413,36.4249,36.3413,36.4097,18500.0
2009-07-23 13:30:00,47.93,47.95,47.9,47.95,6900.0,36.4097,36.4249,36.3869,36.4249,6900.0
2009-07-23 13:35:00,47.95,47.98,47.93,47.93,21000.0,36.4249,36.4476,36.4097,36.4097,21000.0
2009-07-23 13:40:00,47.93,47.95,47.92,47.94,9500.0,36.4097,36.4249,36.4021,36.4173,9500.0
2009-07-23 13:45:00,47.94,47.97,47.93,47.94,29500.0,36.4173,36.44,36.4097,36.4173,29500.0
2009-07-23 13:50:00,47.95,47.96,47.91,47.93,11100.0,36.4249,36.4325,36.3945,36.4097,11100.0
2009-07-23 13:55:00,47.93,47.95,47.87,47.87,8900.0,36.4097,36.4249,36.3641,36.3641,8900.0
2009-07-23 14:00:00,47.89,47.94,47.88,47.9,19600.0,36.3793,36.4173,36.3717,36.3869,19600.0
2009-07-23 14:05:00,47.92,47.94,47.84,47.85,9600.0,36.4021,36.4173,36.3413,36.3489,9600.0
2009-07-23 14:10:00,47.84,47.96,47.84,47.95,14700.0,36.3413,36.4325,36.3413,36.4249,14700.0
2009-07-23 14:15:00,47.95,47.95,47.9,47.95,8400.0,36.4249,36.4249,36.3869,36.4249,8400.0
2009-07-23 14:20:00,47.94,47.96,47.88,47.93,15900.0,36.4173,36.4325,36.3717,36.4097,15900.0
2009-07-23 14:25:00,47.93,47.95,47.85,47.86,31800.0,36.4097,36.4249,36.3489,36.3565,31800.0
2009-07-23 14:30:00,47.87,47.92,47.85,47.88,23700.0,36.3641,36.4021,36.3489,36.3717,23700.0
2009-07-23 14:35:00,47.89,47.95,47.89,47.93,17100.0,36.3793,36.4249,36.3793,36.4097,17100.0
2009-07-23 14:40:00,47.94,47.96,47.92,47.94,26100.0,36.4173,36.4325,36.4021,36.4173,26100.0
2009-07-23 14:45:00,47.95,47.97,47.94,47.95,23300.0,36.4249,36.44,36.4173,36.4249,23300.0
2009-07-23 14:50:00,47.95,47.97,47.94,47.95,15000.0,36.4249,36.44,36.4173,36.4249,15000.0
2009-07-23 14:55:00,47.95,47.95,47.91,47.95,18600.0,36.4249,36.4249,36.3945,36.4249,18600.0
2009-07-23 15:00:00,47.95,47.97,47.95,47.97,26800.0,36.4249,36.44,36.4249,36.44,26800.0
2009-07-23 15:05:00,47.97,47.97,47.96,47.97,14000.0,36.44,36.44,36.4325,36.44,14000.0
2009-07-23 15:10:00,47.97,47.97,47.94,47.95,23500.0,36.44,36.44,36.4173,36.4249,23500.0
2009-07-23 15:15:00,47.95,47.95,47.93,47.95,21300.0,36.4249,36.4249,36.4097,36.4249,21300.0
2009-07-23 15:20:00,47.95,47.95,47.93,47.94,27900.0,36.4249,36.4249,36.4097,36.4173,27900.0
2009-07-23 15:25:00,47.95,47.95,47.93,47.95,20200.0,36.4249,36.4249,36.4097,36.4249,20200.0
2009-07-23 15:30:00,47.95,47.96,47.93,47.96,34700.0,36.4249,36.4325,36.4097,36.4325,34700.0
2009-07-23 15:35:00,47.95,47.99,47.95,47.99,31300.0,36.4249,36.4552,36.4249,36.4552,31300.0
2009-07-23 15:40:00,47.99,48.0,47.98,48.0,34800.0,36.4552,36.4628,36.4476,36.4628,34800.0
2009-07-23 15:45:00,47.99,48.0,47.92,47.93,54500.0,36.4552,36.4628,36.4021,36.4097,54500.0
2009-07-23 15:50:00,47.93,47.95,47.89,47.95,42100.0,36.4097,36.4249,36.3793,36.4249,42100.0
2009-07-23 15:55:00,47.95,48.0,47.94,47.98,57100.0,36.4249,36.4628,36.4173,36.4476,57100.0
2009-07-24 09:30:00,47.62,47.95,47.62,47.92,27800.0,36.1742,36.4249,36.1742,36.4021,27800.0
2009-07-24 09:35:00,47.89,47.95,47.85,47.95,22800.0,36.3793,36.4249,36.3489,36.4249,22800.0
2009-07-24 09:40:00,47.94,48.11,47.87,47.94,32600.0,36.4173,36.5464,36.3641,36.4173,32600.0
2009-07-24 09:45:00,47.96,47.99,47.81,47.81,9600.0,36.4325,36.4552,36.3185,36.3185,9600.0
2009-07-24 09:50:00,47.8,47.8,47.72,47.8,10200.0,36.3109,36.3109,36.2501,36.3109,10200.0
2009-07-24 09:55:00,47.85,47.85,47.56,47.56,15700.0,36.3489,36.3489,36.1286,36.1286,15700.0
2009-07-24 10:00:00,47.58,47.66,47.53,47.62,20100.0,36.1438,36.2046,36.1058,36.1742,20100.0
2009-07-24 10:05:00,47.63,47.76,47.39,47.42,20600.0,36.1818,36.2805,35.9995,36.0222,20600.0
2009-07-24 10:10:00,47.47,47.5,47.26,47.28,33900.0,36.0602,36.083,35.9007,35.9159,33900.0
2009-07-24 10:15:00,47.28,47.28,47.16,47.17,37200.0,35.9159,35.9159,35.8247,35.8323,37200.0
2009-07-24 10:20:00,47.16,47.2,47.12,47.15,21900.0,35.8247,35.8551,35.7944,35.8171,21900.0
2009-07-24 10:25:00,47.14,47.15,47.1,47.15,23500.0,35.8095,35.8171,35.7792,35.8171,23500.0
2009-07-24 10:30:00,47.15,47.18,47.13,47.14,17500.0,35.8171,35.8399,35.8019,35.8095,17500.0
2009-07-24 10:35:00,47.15,47.17,47.01,47.04,11000.0,35.8171,35.8323,35.7108,35.7336,11000.0
2009-07-24 10:40:00,47.05,47.1,46.98,47.01,17300.0,35.7412,35.7792,35.688,35.7108,17300.0
2009-07-24 10:45:00,47.01,47.03,46.93,47.02,26500.0,35.7108,35.726,35.65,35.7184,26500.0
2009-07-24 10:50:00,47.02,47.03,46.96,46.97,15300.0,35.7184,35.726,35.6728,35.6804,15300.0
2009-07-24 10:55:00,46.97,46.97,46.88,46.92,17100.0,35.6804,35.6804,35.612,35.6424,17100.0
2009-07-24 11:00:00,46.92,46.95,46.89,46.94,25000.0,35.6424,35.6652,35.6196,35.6576,25000.0
2009-07-24 11:05:00,46.96,47.02,46.96,47.01,9900.0,35.6728,35.7184,35.6728,35.7108,9900.0
2009-07-24 11:10:00,47.02,47.05,47.0,47.03,16000.0,35.7184,35.7412,35.7032,35.726,16000.0
2009-07-24 11:15:00,47.04,47.04,46.95,46.99,28600.0,35.7336,35.7336,35.6652,35.6956,28600.0
2009-07-24 11:20:00,46.98,47.01,46.94,46.96,33500.0,35.688,35.7108,35.6576,35.6728,33500.0
2009-07-24 11:25:00,46.96,47.0,46.95,46.99,7800.0,35.6728,35.7032,35.6652,35.6956,7800.0
2009-07-24 11:30:00,46.99,47.07,46.99,47.07,9500.0,35.6956,35.7564,35.6956,35.7564,9500.0
2009-07-24 11:35:00,47.06,47.14,47.05,47.13,12200.0,35.7488,35.8095,35.7412,35.8019,12200.0
2009-07-24 11:40:00,47.11,47.26,47.11,47.26,14500.0,35.7868,35.9007,35.7868,35.9007,14500.0
2009-07-24 11:45:00,47.27,47.49,47.27,47.49,28600.0,35.9083,36.0754,35.9083,36.0754,28600.0
2009-07-24 11:50:00,47.49,47.53,47.49,47.53,13100.0,36.0754,36.1058,36.0754,36.1058,13100.0
2009-07-24 11:55:00,47.53,47.59,47.51,47.57,19200.0,36.1058,36.1514,36.0906,36.1362,19200.0
2009-07-24 12:00:00,47.55,47.6,47.55,47.6,9200.0,36.121,36.159,36.121,36.159,9200.0
2009-07-24 12:05:00,47.59,47.61,47.57,47.59,12300.0,36.1514,36.1666,36.1362,36.1514,12300.0
2009-07-24 12:10:00,47.59,47.7,47.58,47.7,18800.0,36.1514,36.2349,36.1438,36.2349,18800.0
2009-07-24 12:15:00,47.69,47.75,47.68,47.73,6100.0,36.2273,36.2729,36.2198,36.2577,6100.0
2009-07-24 12:20:00,47.71,47.75,47.71,47.74,8500.0,36.2425,36.2729,36.2425,36.2653,8500.0
2009-07-24 12:25:00,47.74,47.76,47.71,47.73,10200.0,36.2653,36.2805,36.2425,36.2577,10200.0
2009-07-24 12:30:00,47.73,47.74,47.71,47.71,10800.0,36.2577,36.2653,36.2425,36.2425,10800.0
2009-07-24 12:35:00,47.72,47.75,47.71,47.75,13000.0,36.2501,36.2729,36.2425,36.2729,13000.0
2009-07-24 12:40:00,47.76,47.82,47.75,47.8,7500.0,36.2805,36.3261,36.2729,36.3109,7500.0
2009-07-24 12:45:00,47.8,47.8,47.78,47.79,6300.0,36.3109,36.3109,36.2957,36.3033,6300.0
2009-07-24 12:50:00,47.8,47.8,47.76,47.77,8800.0,36.3109,36.3109,36.2805,36.2881,8800.0
2009-07-24 12:55:00,47.76,47.77,47.69,47.7,55600.0,36.2805,36.2881,36.2273,36.2349,55600.0
2009-07-24 13:00:00,47.69,47.77,47.69,47.76,14000.0,36.2273,36.2881,36.2273,36.2805,14000.0
2009-07-24 13:05:00,47.76,47.77,47.71,47.71,8800.0,36.2805,36.2881,36.2425,36.2425,8800.0
2009-07-24 13:10:00,47.7,47.73,47.69,47.7,30600.0,36.2349,36.2577,36.2273,36.2349,30600.0
2009-07-24 13:15:00,47.7,47.77,47.7,47.73,14800.0,36.2349,36.2881,36.2349,36.2577,14800.0
2009-07-24 13:20:00,47.73,47.76,47.66,47.69,12500.0,36.2577,36.2805,36.2046,36.2273,12500.0
2009-07-24 13:25:00,47.71,47.75,47.71,47.75,10700.0,36.2425,36.2729,36.2425,36.2729,10700.0
2009-07-24 13:30:00,47.77,47.96,47.76,47.95,19900.0,36.2881,36.4325,36.2805,36.4249,19900.0
2009-07-24 13:35:00,47.95,48.0,47.93,48.0,90800.0,36.4249,36.4628,36.4097,36.4628,90800.0
2009-07-24 13:40:00,48.0,48.0,47.97,47.98,7500.0,36.4628,36.4628,36.44,36.4476,7500.0
2009-07-24 13:45:00,47.98,48.0,47.95,47.95,9000.0,36.4476,36.4628,36.4249,36.4249,9000.0
2009-07-24 13:50:00,47.95,47.95,47.92,47.94,9600.0,36.4249,36.4249,36.4021,36.4173,9600.0
2009-07-24 13:55:00,47.93,47.96,47.89,47.91,15100.0,36.4097,36.4325,36.3793,36.3945,15100.0
2009-07-24 14:00:00,47.91,47.97,47.91,47.94,12700.0,36.3945,36.44,36.3945,36.4173,12700.0
2009-07-24 14:05:00,47.95,47.96,47.94,47.95,10200.0,36.4249,36.4325,36.4173,36.4249,10200.0
2009-07-24 14:10:00,47.95,47.96,47.93,47.94,21500.0,36.4249,36.4325,36.4097,36.4173,21500.0
2009-07-24 14:15:00,47.95,47.95,47.87,47.88,18000.0,36.4249,36.4249,36.3641,36.3717,18000.0
2009-07-24 14:20:00,47.88,47.88,47.86,47.87,4700.0,36.3717,36.3717,36.3565,36.3641,4700.0
2009-07-24 14:25:00,47.87,47.9,47.85,47.87,7300.0,36.3641,36.3869,36.3489,36.3641,7300.0
2009-07-24 14:30:00,47.86,47.86,47.83,47.85,11500.0,36.3565,36.3565,36.3337,36.3489,11500.0
2009-07-24 14:35:00,47.86,47.88,47.84,47.85,4500.0,36.3565,36.3717,36.3413,36.3489,4500.0
2009-07-24 14:40:00,47.84,47.85,47.84,47.85,4800.0,36.3413,36.3489,36.3413,36.3489,4800.0
2009-07-24 14:45:00,47.85,47.87,47.84,47.85,10600.0,36.3489,36.3641,36.3413,36.3489,10600.0
2009-07-24 14:50:00,47.84,47.86,47.79,47.84,54700.0,36.3413,36.3565,36.3033,36.3413,54700.0
2009-07-24 14:55:00,47.83,47.89,47.83,47.89,31500.0,36.3337,36.3793,36.3337,36.3793,31500.0
2009-07-24 15:00:00,47.92,47.95,47.88,47.93,10400.0,36.4021,36.4249,36.3717,36.4097,10400.0
2009-07-24 15:05:00,47.93,47.94,47.9,47.91,3000.0,36.4097,36.4173,36.3869,36.3945,3000.0
2009-07-24 15:10:00,47.91,47.92,47.86,47.89,16800.0,36.3945,36.4021,36.3565,36.3793,16800.0
2009-07-24 15:15:00,47.89,47.89,47.83,47.83,9400.0,36.3793,36.3793,36.3337,36.3337,9400.0
2009-07-24 15:20:00,47.82,47.89,47.82,47.88,17200.0,36.3261,36.3793,36.3261,36.3717,17200.0
2009-07-24 15:25:00,47.89,47.94,47.88,47.94,27200.0,36.3793,36.4173,36.3717,36.4173,27200.0
2009-07-24 15:30:00,47.92,47.92,47.86,47.86,40300.0,36.4021,36.4021,36.3565,36.3565,40300.0
2009-07-24 15:35:00,47.86,47.88,47.81,47.82,27800.0,36.3565,36.3717,36.3185,36.3261,27800.0
2009-07-24 15:40:00,47.82,47.9,47.8,47.9,25600.0,36.3261,36.3869,36.3109,36.3869,25600.0
2009-07-24 15:45:00,47.9,47.92,47.84,47.86,47300.0,36.3869,36.4021,36.3413,36.3565,47300.0
2009-07-24 15:50:00,47.86,47.94,47.85,47.87,51700.0,36.3565,36.4173,36.3489,36.3641,51700.0
2009-07-24 15:55:00,47.87,47.95,47.85,47.94,72100.0,36.3641,36.4249,36.3489,36.4173,72100.0
2009-07-27 09:30:00,47.91,47.94,47.76,47.93,15700.0,36.3945,36.4173,36.2805,36.4097,15700.0
2009-07-27 09:35:00,47.92,47.94,47.52,47.74,11700.0,36.4021,36.4173,36.0982,36.2653,11700.0
2009-07-27 09:40:00,47.79,48.0,47.79,47.96,23600.0,36.3033,36.4628,36.3033,36.4325,23600.0
2009-07-27 09:45:00,47.91,47.96,47.61,47.68,48500.0,36.3945,36.4325,36.1666,36.2198,48500.0
2009-07-27 09:50:00,47.68,47.76,47.54,47.54,17800.0,36.2198,36.2805,36.1134,36.1134,17800.0
2009-07-27 09:55:00,47.51,47.55,47.42,47.49,21600.0,36.0906,36.121,36.0222,36.0754,21600.0
2009-07-27 10:00:00,47.51,47.99,47.49,47.92,22400.0,36.0906,36.4552,36.0754,36.4021,22400.0
2009-07-27 10:05:00,47.84,47.91,47.74,47.78,10500.0,36.3413,36.3945,36.2653,36.2957,10500.0
2009-07-27 10:10:00,47.78,47.81,47.45,47.46,18300.0,36.2957,36.3185,36.045,36.0526,18300.0
2009-07-27 10:15:00,47.45,47.51,47.4,47.48,24600.0,36.045,36.0906,36.0071,36.0678,24600.0
2009-07-27 10:20:00,47.51,47.53,47.43,47.47,13500.0,36.0906,36.1058,36.0298,36.0602,13500.0
2009-07-27 10:25:00,47.45,47.48,47.35,47.43,16200.0,36.045,36.0678,35.9691,36.0298,16200.0
2009-07-27 10:30:00,47.43,47.43,47.31,47.31,17600.0,36.0298,36.0298,35.9387,35.9387,17600.0
2009-07-27 10:35:00,47.31,47.42,47.3,47.39,14000.0,35.9387,36.0222,35.9311,35.9995,14000.0
2009-07-27 10:40:00,47.38,47.44,47.38,47.39,9900.0,35.9919,36.0374,35.9919,35.9995,9900.0
2009-07-27 10:45:00,47.4,47.43,47.38,47.43,16000.0,36.0071,36.0298,35.9919,36.0298,16000.0
2009-07-27 10:50:00,47.41,47.48,47.41,47.48,11400.0,36.0146,36.0678,36.0146,36.0678,11400.0
2009-07-27 10:55:00,47.48,47.52,47.36,47.48,12500.0,36.0678,36.0982,35.9767,36.0678,12500.0
2009-07-27 11:00:00,47.48,47.52,47.46,47.5,16300.0,36.0678,36.0982,36.0526,36.083,16300.0
2009-07-27 11:05:00,47.5,47.56,47.49,47.49,16700.0,36.083,36.1286,36.0754,36.0754,16700.0
2009-07-27 11:10:00,47.49,47.59,47.47,47.56,10400.0,36.0754,36.1514,36.0602,36.1286,10400.0
2009-07-27 11:15:00,47.57,47.59,47.56,47.58,4000.0,36.1362,36.1514,36.1286,36.1438,4000.0
2009-07-27 11:20:00,47.59,47.82,47.59,47.78,15400.0,36.1514,36.3261,36.1514,36.2957,15400.0
2009-07-27 11:25:00,47.77,47.82,47.77,47.79,5500.0,36.2881,36.3261,36.2881,36.3033,5500.0
2009-07-27 11:30:00,47.79,47.86,47.74,47.8,14100.0,36.3033,36.3565,36.2653,36.3109,14100.0
2009-07-27 11:35:00,47.79,47.85,47.78,47.83,10900.0,36.3033,36.3489,36.2957,36.3337,10900.0
2009-07-27 11:40:00,47.82,47.85,47.73,47.76,13800.0,36.3261,36.3489,36.2577,36.2805,13800.0
2009-07-27 11:45:00,47.77,47.78,47.76,47.77,4700.0,36.2881,36.2957,36.2805,36.2881,4700.0
2009-07-27 11:50:00,47.79,47.79,47.72,47.72,7800.0,36.3033,36.3033,36.2501,36.2501,7800.0
2009-07-27 11:55:00,47.74,47.74,47.62,47.63,8400.0,36.2653,36.2653,36.1742,36.1818,8400.0
2009-07-27 12:00:00,47.64,47.65,47.58,47.58,5800.0,36.1894,36.197,36.1438,36.1438,5800.0
2009-07-27 12:05:00,47.61,47.63,47.55,47.56,15500.0,36.1666,36.1818,36.121,36.1286,15500.0
2009-07-27 12:10:00,47.55,47.56,47.49,47.52,10100.0,36.121,36.1286,36.0754,36.0982,10100.0
2009-07-27 12:15:00,47.52,47.74,47.52,47.73,15600.0,36.0982,36.2653,36.0982,36.2577,15600.0
2009-07-27 12:20:00,47.74,47.75,47.66,47.73,8100.0,36.2653,36.2729,36.2046,36.2577,8100.0
2009-07-27 12:25:00,47.74,47.76,47.72,47.76,7100.0,36.2653,36.2805,36.2501,36.2805,7100.0
2009-07-27 12:30:00,47.77,47.77,47.72,47.72,8700.0,36.2881,36.2881,36.2501,36.2501,8700.0
2009-07-27 12:35:00,47.7,47.78,47.7,47.78,5400.0,36.2349,36.2957,36.2349,36.2957,5400.0
2009-07-27 12:40:00,47.78,47.79,47.77,47.77,3800.0,36.2957,36.3033,36.2881,36.2881,3800.0
2009-07-27 12:45:00,47.76,47.77,47.64,47.72,9500.0,36.2805,36.2881,36.1894,36.2501,9500.0
2009-07-27 12:50:00,47.71,47.83,47.71,47.72,11300.0,36.2425,36.3337,36.2425,36.2501,11300.0
2009-07-27 12:55:00,47.71,47.78,47.71,47.77,5100.0,36.2425,36.2957,36.2425,36.2881,5100.0
2009-07-27 13:00:00,47.78,47.82,47.76,47.8,8400.0,36.2957,36.3261,36.2805,36.3109,8400.0
2009-07-27 13:05:00,47.79,47.81,47.76,47.81,6300.0,36.3033,36.3185,36.2805,36.3185,6300.0
2009-07-27 13:10:00,47.78,47.81,47.72,47.76,4900.0,36.2957,36.3185,36.2501,36.2805,4900.0
2009-07-27 13:15:00,47.75,47.78,47.72,47.76,6600.0,36.2729,36.2957,36.2501,36.2805,6600.0
2009-07-27 13:20:00,47.76,47.77,47.67,47.72,10100.0,36.2805,36.2881,36.2122,36.2501,10100.0
2009-07-27 13:25:00,47.71,47.71,47.67,47.68,6700.0,36.2425,36.2425,36.2122,36.2198,6700.0
2009-07-27 13:30:00,47.69,47.73,47.63,47.71,10300.0,36.2273,36.2577,36.1818,36.2425,10300.0
2009-07-27 13:35:00,47.72,47.75,47.7,47.71,6300.0,36.2501,36.2729,36.2349,36.2425,6300.0
2009-07-27 13:40:00,47.72,47.75,47.66,47.66,8000.0,36.2501,36.2729,36.2046,36.2046,8000.0
2009-07-27 13:45:00,47.67,47.73,47.65,47.71,9600.0,36.2122,36.2577,36.197,36.2425,9600.0
2009-07-27 13:50:00,47.72,47.75,47.7,47.74,8800.0,36.2501,36.2729,36.2349,36.2653,8800.0
2009-07-27 13:55:00,47.73,47.8,47.73,47.76,15500.0,36.2577,36.3109,36.2577,36.2805,15500.0
2009-07-27 14:00:00,47.76,47.8,47.74,47.78,4300.0,36.2805,36.3109,36.2653,36.2957,4300.0
2009-07-27 14:05:00,47.78,47.81,47.77,47.81,5100.0,36.2957,36.3185,36.2881,36.3185,5100.0
2009-07-27 14:10:00,47.81,47.84,47.81,47.83,5100.0,36.3185,36.3413,36.3185,36.3337,5100.0
2009-07-27 14:15:00,47.81,47.91,47.78,47.88,7600.0,36.3185,36.3945,36.2957,36.3717,7600.0
2009-07-27 14:20:00,47.88,47.9,47.86,47.87,7500.0,36.3717,36.3869,36.3565,36.3641,7500.0
2009-07-27 14:25:00,47.86,47.89,47.82,47.84,5600.0,36.3565,36.3793,36.3261,36.3413,5600.0
2009-07-27 14:30:00,47.86,47.89,47.84,47.86,7000.0,36.3565,36.3793,36.3413,36.3565,7000.0
2009-07-27 14:35:00,47.86,47.97,47.86,47.95,10900.0,36.3565,36.44,36.3565,36.4249,10900.0
2009-07-27 14:40:00,47.95,48.0,47.92,48.0,9100.0,36.4249,36.4628,36.4021,36.4628,9100.0
2009-07-27 14:45:00,48.0,48.0,47.97,47.98,24800.0,36.4628,36.4628,36.44,36.4476,24800.0
2009-07-27 14:50:00,48.0,48.0,47.95,48.0,8800.0,36.4628,36.4628,36.4249,36.4628,8800.0
2009-07-27 14:55:00,47.99,48.01,47.96,47.99,9700.0,36.4552,36.4704,36.4325,36.4552,9700.0
2009-07-27 15:00:00,48.0,48.01,47.97,47.97,57100.0,36.4628,36.4704,36.44,36.44,57100.0
2009-07-27 15:05:00,47.96,47.97,47.93,47.93,6500.0,36.4325,36.44,36.4097,36.4097,6500.0
2009-07-27 15:10:00,47.96,48.0,47.94,47.98,7200.0,36.4325,36.4628,36.4173,36.4476,7200.0
2009-07-27 15:15:00,47.98,47.99,47.88,47.9,9600.0,36.4476,36.4552,36.3717,36.3869,9600.0
2009-07-27 15:20:00,47.9,47.92,47.81,47.81,10700.0,36.3869,36.4021,36.3185,36.3185,10700.0
2009-07-27 15:25:00,47.79,47.91,47.74,47.85,26500.0,36.3033,36.3945,36.2653,36.3489,26500.0
2009-07-27 15:30:00,47.86,47.87,47.76,47.78,17000.0,36.3565,36.3641,36.2805,36.2957,17000.0
2009-07-27 15:35:00,47.79,47.89,47.76,47.88,16200.0,36.3033,36.3793,36.2805,36.3717,16200.0
2009-07-27 15:40:00,47.86,47.95,47.79,47.93,31700.0,36.3565,36.4249,36.3033,36.4097,31700.0
2009-07-27 15:45:00,47.92,47.94,47.84,47.93,33600.0,36.4021,36.4173,36.3413,36.4097,33600.0
2009-07-27 15:50:00,47.93,48.0,47.92,47.98,32300.0,36.4097,36.4628,36.4021,36.4476,32300.0
2009-07-27 15:55:00,47.98,48.1,47.97,48.1,81200.0,36.4476,36.5388,36.44,36.5388,81200.0
2009-07-28 09:30:00,47.59,47.67,47.25,47.28,27100.0,36.1514,36.2122,35.8931,35.9159,27100.0
2009-07-28 09:35:00,47.28,47.55,47.16,47.48,24900.0,35.9159,36.121,35.8247,36.0678,24900.0
2009-07-28 09:40:00,47.49,47.58,47.38,47.44,22100.0,36.0754,36.1438,35.9919,36.0374,22100.0
2009-07-28 09:45:00,47.47,47.84,47.47,47.83,21400.0,36.0602,36.3413,36.0602,36.3337,21400.0
2009-07-28 09:50:00,47.84,47.96,47.72,47.75,24800.0,36.3413,36.4325,36.2501,36.2729,24800.0
2009-07-28 09:55:00,47.75,47.87,47.74,47.83,8400.0,36.2729,36.3641,36.2653,36.3337,8400.0
2009-07-28 10:00:00,47.79,47.79,47.53,47.53,16100.0,36.3033,36.3033,36.1058,36.1058,16100.0
2009-07-28 10:05:00,47.55,47.65,47.54,47.65,3500.0,36.121,36.197,36.1134,36.197,3500.0
2009-07-28 10:10:00,47.63,47.69,47.46,47.55,15300.0,36.1818,36.2273,36.0526,36.121,15300.0
2009-07-28 10:15:00,47.55,47.56,47.36,47.39,10500.0,36.121,36.1286,35.9767,35.9995,10500.0
2009-07-28 10:20:00,47.36,47.43,47.3,47.42,9800.0,35.9767,36.0298,35.9311,36.0222,9800.0
2009-07-28 10:25:00,47.42,47.57,47.41,47.55,9700.0,36.0222,36.1362,36.0146,36.121,9700.0
2009-07-28 10:30:00,47.53,47.63,47.53,47.62,5200.0,36.1058,36.1818,36.1058,36.1742,5200.0
2009-07-28 10:35:00,47.61,47.66,47.57,47.65,11200.0,36.1666,36.2046,36.1362,36.197,11200.0
2009-07-28 10:40:00,47.65,47.7,47.6,47.7,7600.0,36.197,36.2349,36.159,36.2349,7600.0
2009-07-28 10:45:00,47.7,47.76,47.64,47.74,8800.0,36.2349,36.2805,36.1894,36.2653,8800.0
2009-07-28 10:50:00,47.74,47.74,47.68,47.73,5000.0,36.2653,36.2653,36.2198,36.2577,5000.0
2009-07-28 10:55:00,47.72,47.77,47.69,47.76,5600.0,36.2501,36.2881,36.2273,36.2805,5600.0
2009-07-28 11:00:00,47.75,47.75,47.58,47.58,8300.0,36.2729,36.2729,36.1438,36.1438,8300.0
2009-07-28 11:05:00,47.59,47.59,47.42,47.46,11000.0,36.1514,36.1514,36.0222,36.0526,11000.0
2009-07-28 11:10:00,47.44,47.44,47.33,47.37,9300.0,36.0374,36.0374,35.9539,35.9843,9300.0
2009-07-28 11:15:00,47.33,47.35,47.27,47.34,6100.0,35.9539,35.9691,35.9083,35.9615,6100.0
2009-07-28 11:20:00,47.31,47.31,47.25,47.26,3300.0,35.9387,35.9387,35.8931,35.9007,3300.0
2009-07-28 11:25:00,47.25,47.26,47.06,47.08,13700.0,35.8931,35.9007,35.7488,35.764,13700.0
2009-07-28 11:30:00,47.08,47.13,47.04,47.08,24000.0,35.764,35.8019,35.7336,35.764,24000.0
2009-07-28 11:35:00,47.05,47.05,46.87,46.91,10200.0,35.7412,35.7412,35.6044,35.6348,10200.0
2009-07-28 11:40:00,46.9,47.03,46.87,47.03,6200.0,35.6272,35.726,35.6044,35.726,6200.0
2009-07-28 11:45:00,47.04,47.14,47.02,47.13,5900.0,35.7336,35.8095,35.7184,35.8019,5900.0
2009-07-28 11:50:00,47.13,47.16,47.1,47.15,5000.0,35.8019,35.8247,35.7792,35.8171,5000.0
2009-07-28 11:55:00,47.15,47.25,47.15,47.2,18000.0,35.8171,35.8931,35.8171,35.8551,18000.0
2009-07-28 12:00:00,47.2,47.21,47.05,47.09,7200.0,35.8551,35.8627,35.7412,35.7716,7200.0
2009-07-28 12:05:00,47.07,47.18,47.04,47.18,6700.0,35.7564,35.8399,35.7336,35.8399,6700.0
2009-07-28 12:10:00,47.19,47.24,47.18,47.22,6200.0,35.8475,35.8855,35.8399,35.8703,6200.0
2009-07-28 12:15:00,47.23,47.23,47.15,47.18,5000.0,35.8779,35.8779,35.8171,35.8399,5000.0
2009-07-28 12:20:00,47.15,47.21,47.1,47.12,6000.0,35.8171,35.8627,35.7792,35.7944,6000.0
2009-07-28 12:25:00,47.12,47.17,47.11,47.17,6100.0,35.7944,35.8323,35.7868,35.8323,6100.0
2009-07-28 12:30:00,47.17,47.18,47.11,47.17,14500.0,35.8323,35.8399,35.7868,35.8323,14500.0
2009-07-28 12:35:00,47.16,47.24,47.15,47.22,7500.0,35.8247,35.8855,35.8171,35.8703,7500.0
2009-07-28 12:40:00,47.22,47.24,47.2,47.22,4400.0,35.8703,35.8855,35.8551,35.8703,4400.0
2009-07-28 12:45:00,47.22,47.24,47.2,47.22,5600.0,35.8703,35.8855,35.8551,35.8703,5600.0
2009-07-28 12:50:00,47.21,47.22,47.13,47.14,7400.0,35.8627,35.8703,35.8019,35.8095,7400.0
2009-07-28 12:55:00,47.13,47.14,47.1,47.11,7300.0,35.8019,35.8095,35.7792,35.7868,7300.0
2009-07-28 13:00:00,47.11,47.13,46.94,46.94,16000.0,35.7868,35.8019,35.6576,35.6576,16000.0
2009-07-28 13:05:00,46.94,47.01,46.92,46.99,13300.0,35.6576,35.7108,35.6424,35.6956,13300.0
2009-07-28 13:10:00,47.0,47.12,46.97,47.12,27100.0,35.7032,35.7944,35.6804,35.7944,27100.0
2009-07-28 13:15:00,47.1,47.16,47.06,47.06,6200.0,35.7792,35.8247,35.7488,35.7488,6200.0
2009-07-28 13:20:00,47.07,47.16,47.04,47.16,6900.0,35.7564,35.8247,35.7336,35.8247,6900.0
2009-07-28 13:25:00,47.15,47.18,47.13,47.14,10300.0,35.8171,35.8399,35.8019,35.8095,10300.0
2009-07-28 13:30:00,47.16,47.18,47.14,47.15,10300.0,35.8247,35.8399,35.8095,35.8171,10300.0
2009-07-28 13:35:00,47.16,47.16,47.09,47.14,7600.0,35.8247,35.8247,35.7716,35.8095,7600.0
2009-07-28 13:40:00,47.15,47.16,47.13,47.13,4200.0,35.8171,35.8247,35.8019,35.8019,4200.0
2009-07-28 13:45:00,47.13,47.17,47.12,47.14,4900.0,35.8019,35.8323,35.7944,35.8095,4900.0
2009-07-28 13:50:00,47.15,47.23,47.11,47.22,7600.0,35.8171,35.8779,35.7868,35.8703,7600.0
2009-07-28 13:55:00,47.22,47.33,47.22,47.28,18000.0,35.8703,35.9539,35.8703,35.9159,18000.0
2009-07-28 14:00:00,47.29,47.31,47.22,47.31,11800.0,35.9235,35.9387,35.8703,35.9387,11800.0
2009-07-28 14:05:00,47.29,47.39,47.24,47.39,6400.0,35.9235,35.9995,35.8855,35.9995,6400.0
2009-07-28 14:10:00,47.4,47.43,47.26,47.28,13700.0,36.0071,36.0298,35.9007,35.9159,13700.0
2009-07-28 14:15:00,47.29,47.31,47.25,47.28,6200.0,35.9235,35.9387,35.8931,35.9159,6200.0
2009-07-28 14:20:00,47.28,47.33,47.28,47.3,28300.0,35.9159,35.9539,35.9159,35.9311,28300.0
2009-07-28 14:25:00,47.3,47.32,47.3,47.32,7100.0,35.9311,35.9463,35.9311,35.9463,7100.0
2009-07-28 14:30:00,47.33,47.53,47.33,47.48,14000.0,35.9539,36.1058,35.9539,36.0678,14000.0
2009-07-28 14:35:00,47.49,47.52,47.42,47.49,8400.0,36.0754,36.0982,36.0222,36.0754,8400.0
2009-07-28 14:40:00,47.49,47.53,47.34,47.36,16500.0,36.0754,36.1058,35.9615,35.9767,16500.0
2009-07-28 14:45:00,47.34,47.38,47.33,47.34,4400.0,35.9615,35.9919,35.9539,35.9615,4400.0
2009-07-28 14:50:00,47.34,47.35,47.25,47.29,13200.0,35.9615,35.9691,35.8931,35.9235,13200.0
2009-07-28 14:55:00,47.29,47.3,47.24,47.24,12900.0,35.9235,35.9311,35.8855,35.8855,12900.0
2009-07-28 15:00:00,47.25,47.27,47.2,47.26,8100.0,35.8931,35.9083,35.8551,35.9007,8100.0
2009-07-28 15:05:00,47.26,47.32,47.25,47.25,7100.0,35.9007,35.9463,35.8931,35.8931,7100.0
2009-07-28 15:10:00,47.24,47.31,47.24,47.31,9000.0,35.8855,35.9387,35.8855,35.9387,9000.0
2009-07-28 15:15:00,47.3,47.32,47.21,47.23,10100.0,35.9311,35.9463,35.8627,35.8779,10100.0
2009-07-28 15:20:00,47.21,47.26,47.17,47.21,10700.0,35.8627,35.9007,35.8323,35.8627,10700.0
2009-07-28 15:25:00,47.22,47.31,47.19,47.31,13200.0,35.8703,35.9387,35.8475,35.9387,13200.0
2009-07-28 15:30:00,47.32,47.37,47.24,47.36,24500.0,35.9463,35.9843,35.8855,35.9767,24500.0
2009-07-28 15:35:00,47.36,47.4,47.29,47.32,18700.0,35.9767,36.0071,35.9235,35.9463,18700.0
2009-07-28 15:40:00,47.33,47.5,47.32,47.46,24000.0,35.9539,36.083,35.9463,36.0526,24000.0
2009-07-28 15:45:00,47.46,47.55,47.45,47.52,16900.0,36.0526,36.121,36.045,36.0982,16900.0
2009-07-28 15:50:00,47.51,47.52,47.4,47.4,21700.0,36.0906,36.0982,36.0071,36.0071,21700.0
2009-07-28 15:55:00,47.4,47.54,47.39,47.53,29500.0,36.0071,36.1134,35.9995,36.1058,29500.0
2009-07-29 09:30:00,47.16,47.4,46.72,46.72,22400.0,35.8247,36.0071,35.4905,35.4905,22400.0
2009-07-29 09:35:00,46.65,46.74,46.55,46.63,9000.0,35.4373,35.5057,35.3614,35.4221,9000.0
2009-07-29 09:40:00,46.59,46.86,46.57,46.85,14000.0,35.3917,35.5968,35.3766,35.5892,14000.0
2009-07-29 09:45:00,46.85,46.99,46.85,46.87,8700.0,35.5892,35.6956,35.5892,35.6044,8700.0
2009-07-29 09:50:00,46.88,46.91,46.77,46.78,7000.0,35.612,35.6348,35.5285,35.5361,7000.0
2009-07-29 09:55:00,46.76,46.91,46.71,46.89,13100.0,35.5209,35.6348,35.4829,35.6196,13100.0
2009-07-29 10:00:00,46.89,46.91,46.78,46.79,18500.0,35.6196,35.6348,35.5361,35.5437,18500.0
2009-07-29 10:05:00,46.79,46.99,46.79,46.97,38800.0,35.5437,35.6956,35.5437,35.6804,38800.0
2009-07-29 10:10:00,46.97,47.05,46.96,47.0,37000.0,35.6804,35.7412,35.6728,35.7032,37000.0
2009-07-29 10:15:00,47.01,47.01,46.64,46.65,23000.0,35.7108,35.7108,35.4297,35.4373,23000.0
2009-07-29 10:20:00,46.65,46.7,46.59,46.61,12000.0,35.4373,35.4753,35.3917,35.4069,12000.0
2009-07-29 10:25:00,46.59,46.81,46.59,46.79,9600.0,35.3917,35.5589,35.3917,35.5437,9600.0
2009-07-29 10:30:00,46.77,46.79,46.65,46.73,17700.0,35.5285,35.5437,35.4373,35.4981,17700.0
2009-07-29 10:35:00,46.73,46.73,46.55,46.61,17000.0,35.4981,35.4981,35.3614,35.4069,17000.0
2009-07-29 10:40:00,46.56,46.66,46.55,46.62,10400.0,35.369,35.4449,35.3614,35.4145,10400.0
2009-07-29 10:45:00,46.61,46.64,46.53,46.6,6600.0,35.4069,35.4297,35.3462,35.3993,6600.0
2009-07-29 10:50:00,46.6,46.63,46.58,46.59,6600.0,35.3993,35.4221,35.3841,35.3917,6600.0
2009-07-29 10:55:00,46.62,46.67,46.58,46.59,8600.0,35.4145,35.4525,35.3841,35.3917,8600.0
2009-07-29 11:00:00,46.58,46.62,46.52,46.53,4900.0,35.3841,35.4145,35.3386,35.3462,4900.0
2009-07-29 11:05:00,46.52,46.71,46.51,46.7,6300.0,35.3386,35.4829,35.331,35.4753,6300.0
2009-07-29 11:10:00,46.71,46.84,46.7,46.82,10900.0,35.4829,35.5817,35.4753,35.5665,10900.0
2009-07-29 11:15:00,46.81,46.84,46.73,46.74,8600.0,35.5589,35.5817,35.4981,35.5057,8600.0
2009-07-29 11:20:00,46.72,46.76,46.65,46.65,7400.0,35.4905,35.5209,35.4373,35.4373,7400.0
2009-07-29 11:25:00,46.68,46.7,46.51,46.51,15100.0,35.4601,35.4753,35.331,35.331,15100.0
2009-07-29 11:30:00,46.52,46.63,46.44,46.54,29300.0,35.3386,35.4221,35.2778,35.3538,29300.0
2009-07-29 11:35:00,46.55,46.71,46.51,46.7,19900.0,35.3614,35.4829,35.331,35.4753,19900.0
2009-07-29 11:40:00,46.68,46.73,46.56,46.72,7100.0,35.4601,35.4981,35.369,35.4905,7100.0
2009-07-29 11:45:00,46.73,46.77,46.71,46.76,8600.0,35.4981,35.5285,35.4829,35.5209,8600.0
2009-07-29 11:50:00,46.77,46.81,46.74,46.79,3800.0,35.5285,35.5589,35.5057,35.5437,3800.0
2009-07-29 11:55:00,46.79,46.82,46.79,46.79,5100.0,35.5437,35.5665,35.5437,35.5437,5100.0
2009-07-29 12:00:00,46.8,46.82,46.72,46.72,10900.0,35.5513,35.5665,35.4905,35.4905,10900.0
2009-07-29 12:05:00,46.74,46.74,46.6,46.65,10500.0,35.5057,35.5057,35.3993,35.4373,10500.0
2009-07-29 12:10:00,46.65,46.67,46.63,46.65,6900.0,35.4373,35.4525,35.4221,35.4373,6900.0
2009-07-29 12:15:00,46.65,46.69,46.62,46.65,5000.0,35.4373,35.4677,35.4145,35.4373,5000.0
2009-07-29 12:20:00,46.67,46.67,46.6,46.61,5700.0,35.4525,35.4525,35.3993,35.4069,5700.0
2009-07-29 12:25:00,46.62,46.65,46.62,46.64,7400.0,35.4145,35.4373,35.4145,35.4297,7400.0
2009-07-29 12:30:00,46.64,46.65,46.6,46.62,4800.0,35.4297,35.4373,35.3993,35.4145,4800.0
2009-07-29 12:35:00,46.6,46.63,46.58,46.61,11000.0,35.3993,35.4221,35.3841,35.4069,11000.0
2009-07-29 12:40:00,46.61,46.62,46.57,46.58,17100.0,35.4069,35.4145,35.3766,35.3841,17100.0
2009-07-29 12:45:00,46.58,46.62,46.58,46.61,5000.0,35.3841,35.4145,35.3841,35.4069,5000.0
2009-07-29 12:50:00,46.58,46.64,46.57,46.6,10600.0,35.3841,35.4297,35.3766,35.3993,10600.0
2009-07-29 12:55:00,46.62,46.64,46.6,46.63,4300.0,35.4145,35.4297,35.3993,35.4221,4300.0
2009-07-29 13:00:00,46.61,46.61,46.4,46.43,5500.0,35.4069,35.4069,35.2474,35.2702,5500.0
2009-07-29 13:05:00,46.43,46.51,46.4,46.48,7100.0,35.2702,35.331,35.2474,35.3082,7100.0
2009-07-29 13:10:00,46.47,46.51,46.4,46.51,4400.0,35.3006,35.331,35.2474,35.331,4400.0
2009-07-29 13:15:00,46.49,46.55,46.47,46.55,12100.0,35.3158,35.3614,35.3006,35.3614,12100.0
2009-07-29 13:20:00,46.55,46.55,46.53,46.54,4100.0,35.3614,35.3614,35.3462,35.3538,4100.0
2009-07-29 13:25:00,46.53,46.54,46.5,46.5,9100.0,35.3462,35.3538,35.3234,35.3234,9100.0
2009-07-29 13:30:00,46.5,46.53,46.48,46.49,10900.0,35.3234,35.3462,35.3082,35.3158,10900.0
2009-07-29 13:35:00,46.49,46.56,46.47,46.54,8000.0,35.3158,35.369,35.3006,35.3538,8000.0
2009-07-29 13:40:00,46.55,46.58,46.51,46.54,9700.0,35.3614,35.3841,35.331,35.3538,9700.0
2009-07-29 13:45:00,46.53,46.54,46.5,46.51,9300.0,35.3462,35.3538,35.3234,35.331,9300.0
2009-07-29 13:50:00,46.5,46.51,46.46,46.49,3300.0,35.3234,35.331,35.293,35.3158,3300.0
2009-07-29 13:55:00,46.5,46.51,46.48,46.5,5200.0,35.3234,35.331,35.3082,35.3234,5200.0
2009-07-29 14:00:00,46.5,46.56,46.42,46.49,23700.0,35.3234,35.369,35.2626,35.3158,23700.0
2009-07-29 14:05:00,46.49,46.52,46.47,46.51,13800.0,35.3158,35.3386,35.3006,35.331,13800.0
2009-07-29 14:10:00,46.51,46.52,46.45,46.48,12400.0,35.331,35.3386,35.2854,35.3082,12400.0
2009-07-29 14:15:00,46.5,46.6,46.49,46.53,16500.0,35.3234,35.3993,35.3158,35.3462,16500.0
2009-07-29 14:20:00,46.54,46.6,46.54,46.6,7600.0,35.3538,35.3993,35.3538,35.3993,7600.0
2009-07-29 14:25:00,46.61,46.76,46.59,46.75,7200.0,35.4069,35.5209,35.3917,35.5133,7200.0
2009-07-29 14:30:00,46.75,46.75,46.69,46.72,10300.0,35.5133,35.5133,35.4677,35.4905,10300.0
2009-07-29 14:35:00,46.7,46.71,46.6,46.63,10500.0,35.4753,35.4829,35.3993,35.4221,10500.0
2009-07-29 14:40:00,46.61,46.63,46.54,46.57,6000.0,35.4069,35.4221,35.3538,35.3766,6000.0
2009-07-29 14:45:00,46.56,46.69,46.55,46.67,22700.0,35.369,35.4677,35.3614,35.4525,22700.0
2009-07-29 14:50:00,46.67,46.67,46.62,46.66,11000.0,35.4525,35.4525,35.4145,35.4449,11000.0
2009-07-29 14:55:00,46.65,46.66,46.56,46.59,12500.0,35.4373,35.4449,35.369,35.3917,12500.0
2009-07-29 15:00:00,46.59,46.72,46.59,46.71,11000.0,35.3917,35.4905,35.3917,35.4829,11000.0
2009-07-29 15:05:00,46.72,46.75,46.68,46.69,18900.0,35.4905,35.5133,35.4601,35.4677,18900.0
2009-07-29 15:10:00,46.69,46.8,46.69,46.7,18900.0,35.4677,35.5513,35.4677,35.4753,18900.0
2009-07-29 15:15:00,46.7,46.73,46.68,46.7,29100.0,35.4753,35.4981,35.4601,35.4753,29100.0
2009-07-29 15:20:00,46.7,46.79,46.69,46.71,20900.0,35.4753,35.5437,35.4677,35.4829,20900.0
2009-07-29 15:25:00,46.7,46.73,46.63,46.65,42200.0,35.4753,35.4981,35.4221,35.4373,42200.0
2009-07-29 15:30:00,46.65,46.72,46.61,46.72,30700.0,35.4373,35.4905,35.4069,35.4905,30700.0
2009-07-29 15:35:00,46.73,46.96,46.72,46.94,66700.0,35.4981,35.6728,35.4905,35.6576,66700.0
2009-07-29 15:40:00,46.94,47.08,46.92,47.07,62200.0,35.6576,35.764,35.6424,35.7564,62200.0
2009-07-29 15:45:00,47.07,47.2,46.96,46.96,87200.0,35.7564,35.8551,35.6728,35.6728,87200.0
2009-07-29 15:50:00,46.97,47.17,46.93,47.1,103700.0,35.6804,35.8323,35.65,35.7792,103700.0
2009-07-29 15:55:00,47.09,47.09,46.93,47.0,77300.0,35.7716,35.7716,35.65,35.7032,77300.0
2009-07-30 09:30:00,45.79,45.99,45.01,45.23,69500.0,34.784,34.936,34.1915,34.3586,69500.0
2009-07-30 09:35:00,45.2,46.73,45.07,46.5,371100.0,34.3358,35.4981,34.2371,35.3234,371100.0
2009-07-30 09:40:00,46.49,46.5,46.05,46.42,206800.0,35.3158,35.3234,34.9815,35.2626,206800.0
2009-07-30 09:45:00,46.43,46.66,46.28,46.65,130900.0,35.2702,35.4449,35.1563,35.4373,130900.0
2009-07-30 09:50:00,46.65,47.19,46.6,46.86,219700.0,35.4373,35.8475,35.3993,35.5968,219700.0
2009-07-30 09:55:00,46.8,47.08,46.73,46.85,79800.0,35.5513,35.764,35.4981,35.5892,79800.0
2009-07-30 10:00:00,46.87,46.91,46.53,46.56,62000.0,35.6044,35.6348,35.3462,35.369,62000.0
2009-07-30 10:05:00,46.55,46.76,46.39,46.63,102200.0,35.3614,35.5209,35.2398,35.4221,102200.0
2009-07-30 10:10:00,46.63,46.66,46.4,46.43,54400.0,35.4221,35.4449,35.2474,35.2702,54400.0
2009-07-30 10:15:00,46.43,46.47,46.17,46.24,77900.0,35.2702,35.3006,35.0727,35.1259,77900.0
2009-07-30 10:20:00,46.24,46.44,46.2,46.44,61400.0,35.1259,35.2778,35.0955,35.2778,61400.0
2009-07-30 10:25:00,46.44,46.65,46.44,46.65,28300.0,35.2778,35.4373,35.2778,35.4373,28300.0
2009-07-30 10:30:00,46.68,46.86,46.61,46.83,46600.0,35.4601,35.5968,35.4069,35.5741,46600.0
2009-07-30 10:35:00,46.84,47.13,46.83,47.11,58500.0,35.5817,35.8019,35.5741,35.7868,58500.0
2009-07-30 10:40:00,47.13,47.19,47.06,47.18,56700.0,35.8019,35.8475,35.7488,35.8399,56700.0
2009-07-30 10:45:00,47.16,47.3,47.12,47.27,75100.0,35.8247,35.9311,35.7944,35.9083,75100.0
2009-07-30 10:50:00,47.26,47.85,47.26,47.84,95500.0,35.9007,36.3489,35.9007,36.3413,95500.0
2009-07-30 10:55:00,47.82,47.85,47.35,47.37,36900.0,36.3261,36.3489,35.9691,35.9843,36900.0
2009-07-30 11:00:00,47.38,47.45,47.36,47.39,26600.0,35.9919,36.045,35.9767,35.9995,26600.0
2009-07-30 11:05:00,47.38,47.4,47.1,47.12,31400.0,35.9919,36.0071,35.7792,35.7944,31400.0
2009-07-30 11:10:00,47.13,47.19,46.93,46.97,60100.0,35.8019,35.8475,35.65,35.6804,60100.0
2009-07-30 11:15:00,46.99,47.17,46.95,47.13,33500.0,35.6956,35.8323,35.6652,35.8019,33500.0
2009-07-30 11:20:00,47.13,47.17,47.0,47.03,64300.0,35.8019,35.8323,35.7032,35.726,64300.0
2009-07-30 11:25:00,47.02,47.05,46.84,46.98,49100.0,35.7184,35.7412,35.5817,35.688,49100.0
2009-07-30 11:30:00,46.97,47.1,46.97,47.01,18900.0,35.6804,35.7792,35.6804,35.7108,18900.0
2009-07-30 11:35:00,47.02,47.04,46.85,46.85,17000.0,35.7184,35.7336,35.5892,35.5892,17000.0
2009-07-30 11:40:00,46.86,46.86,46.69,46.73,22100.0,35.5968,35.5968,35.4677,35.4981,22100.0
2009-07-30 11:45:00,46.71,46.85,46.71,46.79,11900.0,35.4829,35.5892,35.4829,35.5437,11900.0
2009-07-30 11:50:00,46.78,46.9,46.76,46.79,21900.0,35.5361,35.6272,35.5209,35.5437,21900.0
2009-07-30 11:55:00,46.8,46.84,46.71,46.71,8900.0,35.5513,35.5817,35.4829,35.4829,8900.0
2009-07-30 12:00:00,46.69,46.71,46.53,46.53,25900.0,35.4677,35.4829,35.3462,35.3462,25900.0
2009-07-30 12:05:00,46.54,46.58,46.5,46.53,54500.0,35.3538,35.3841,35.3234,35.3462,54500.0
2009-07-30 12:10:00,46.52,46.56,46.47,46.5,32900.0,35.3386,35.369,35.3006,35.3234,32900.0
2009-07-30 12:15:00,46.49,46.55,46.49,46.5,27700.0,35.3158,35.3614,35.3158,35.3234,27700.0
2009-07-30 12:20:00,46.51,46.52,46.43,46.46,9800.0,35.331,35.3386,35.2702,35.293,9800.0
2009-07-30 12:25:00,46.46,46.46,46.25,46.27,40100.0,35.293,35.293,35.1335,35.1487,40100.0
2009-07-30 12:30:00,46.27,46.32,46.14,46.17,82800.0,35.1487,35.1866,35.0499,35.0727,82800.0
2009-07-30 12:35:00,46.17,46.26,46.12,46.13,50600.0,35.0727,35.1411,35.0347,35.0423,50600.0
2009-07-30 12:40:00,46.13,46.32,46.13,46.29,25100.0,35.0423,35.1866,35.0423,35.1639,25100.0
2009-07-30 12:45:00,46.3,46.44,46.28,46.44,8600.0,35.1714,35.2778,35.1563,35.2778,8600.0
2009-07-30 12:50:00,46.43,46.49,46.4,46.42,9200.0,35.2702,35.3158,35.2474,35.2626,9200.0
2009-07-30 12:55:00,46.4,46.41,46.36,46.37,11800.0,35.2474,35.255,35.217,35.2246,11800.0
2009-07-30 13:00:00,46.37,46.56,46.37,46.44,18600.0,35.2246,35.369,35.2246,35.2778,18600.0
2009-07-30 13:05:00,46.43,46.44,46.37,46.44,19900.0,35.2702,35.2778,35.2246,35.2778,19900.0
2009-07-30 13:10:00,46.44,46.44,46.38,46.4,16800.0,35.2778,35.2778,35.2322,35.2474,16800.0
2009-07-30 13:15:00,46.4,46.43,46.38,46.39,18100.0,35.2474,35.2702,35.2322,35.2398,18100.0
2009-07-30 13:20:00,46.39,46.46,46.39,46.41,15300.0,35.2398,35.293,35.2398,35.255,15300.0
2009-07-30 13:25:00,46.4,46.41,46.32,46.4,24900.0,35.2474,35.255,35.1866,35.2474,24900.0
2009-07-30 13:30:00,46.4,46.49,46.39,46.46,25300.0,35.2474,35.3158,35.2398,35.293,25300.0
2009-07-30 13:35:00,46.45,46.47,46.41,46.43,17900.0,35.2854,35.3006,35.255,35.2702,17900.0
2009-07-30 13:40:00,46.42,46.45,46.38,46.39,17300.0,35.2626,35.2854,35.2322,35.2398,17300.0
2009-07-30 13:45:00,46.4,46.41,46.27,46.28,22300.0,35.2474,35.255,35.1487,35.1563,22300.0
2009-07-30 13:50:00,46.27,46.31,46.22,46.22,17000.0,35.1487,35.179,35.1107,35.1107,17000.0
2009-07-30 13:55:00,46.23,46.24,46.09,46.09,24300.0,35.1183,35.1259,35.0119,35.0119,24300.0
2009-07-30 14:00:00,46.09,46.22,46.09,46.22,14500.0,35.0119,35.1107,35.0119,35.1107,14500.0
2009-07-30 14:05:00,46.22,46.28,46.06,46.07,30500.0,35.1107,35.1563,34.9891,34.9967,30500.0
2009-07-30 14:10:00,46.07,46.13,46.06,46.09,13800.0,34.9967,35.0423,34.9891,35.0119,13800.0
2009-07-30 14:15:00,46.09,46.1,45.97,45.98,22600.0,35.0119,35.0195,34.9208,34.9284,22600.0
2009-07-30 14:20:00,45.98,46.0,45.9,45.99,37900.0,34.9284,34.9436,34.8676,34.936,37900.0
2009-07-30 14:25:00,45.99,46.04,45.99,46.0,21700.0,34.936,34.9739,34.936,34.9436,21700.0
2009-07-30 14:30:00,46.01,46.06,45.99,46.05,25400.0,34.9512,34.9891,34.936,34.9815,25400.0
2009-07-30 14:35:00,46.04,46.06,46.03,46.03,12800.0,34.9739,34.9891,34.9663,34.9663,12800.0
2009-07-30 14:40:00,46.04,46.06,45.99,46.02,28400.0,34.9739,34.9891,34.936,34.9587,28400.0
2009-07-30 14:45:00,46.03,46.03,45.93,45.96,28500.0,34.9663,34.9663,34.8904,34.9132,28500.0
2009-07-30 14:50:00,45.95,46.06,45.95,46.02,36400.0,34.9056,34.9891,34.9056,34.9587,36400.0
2009-07-30 14:55:00,46.0,46.03,45.99,46.01,18100.0,34.9436,34.9663,34.936,34.9512,18100.0
2009-07-30 15:00:00,46.01,46.19,46.0,46.18,88300.0,34.9512,35.0879,34.9436,35.0803,88300.0
2009-07-30 15:05:00,46.18,46.24,46.17,46.23,17400.0,35.0803,35.1259,35.0727,35.1183,17400.0
2009-07-30 15:10:00,46.23,46.23,46.02,46.03,28900.0,35.1183,35.1183,34.9587,34.9663,28900.0
2009-07-30 15:15:00,46.05,46.12,45.99,46.12,19500.0,34.9815,35.0347,34.936,35.0347,19500.0
2009-07-30 15:20:00,46.13,46.23,46.09,46.09,18800.0,35.0423,35.1183,35.0119,35.0119,18800.0
2009-07-30 15:25:00,46.09,46.14,45.98,46.14,26800.0,35.0119,35.0499,34.9284,35.0499,26800.0
2009-07-30 15:30:00,46.15,46.15,45.84,45.85,39800.0,35.0575,35.0575,34.822,34.8296,39800.0
2009-07-30 15:35:00,45.84,45.85,45.7,45.72,63000.0,34.822,34.8296,34.7157,34.7309,63000.0
2009-07-30 15:40:00,45.73,45.75,45.53,45.68,119800.0,34.7385,34.7536,34.5865,34.7005,119800.0
2009-07-30 15:45:00,45.68,45.85,45.65,45.82,71400.0,34.7005,34.8296,34.6777,34.8068,71400.0
2009-07-30 15:50:00,45.82,45.88,45.71,45.79,103800.0,34.8068,34.8524,34.7233,34.784,103800.0
2009-07-30 15:55:00,45.79,45.79,45.66,45.75,84400.0,34.784,34.784,34.6853,34.7536,84400.0
2009-07-31 09:30:00,45.7,46.04,45.68,46.0,24400.0,34.7157,34.9739,34.7005,34.9436,24400.0
2009-07-31 09:35:00,46.02,46.24,45.77,45.77,82800.0,34.9587,35.1259,34.7688,34.7688,82800.0
2009-07-31 09:40:00,45.79,45.82,45.49,45.51,64900.0,34.784,34.8068,34.5561,34.5713,64900.0
2009-07-31 09:45:00,45.55,45.59,45.4,45.44,71800.0,34.6017,34.6321,34.4878,34.5182,71800.0
2009-07-31 09:50:00,45.43,45.46,45.32,45.33,23100.0,34.5106,34.5333,34.427,34.4346,23100.0
2009-07-31 09:55:00,45.34,45.35,44.94,45.0,69400.0,34.4422,34.4498,34.1383,34.1839,69400.0
2009-07-31 10:00:00,44.97,44.99,44.44,44.54,115100.0,34.1611,34.1763,33.7585,33.8345,115100.0
2009-07-31 10:05:00,44.55,45.08,44.53,45.07,113200.0,33.8421,34.2447,33.8269,34.2371,113200.0
2009-07-31 10:10:00,45.07,45.18,45.07,45.12,24500.0,34.2371,34.3206,34.2371,34.2751,24500.0
2009-07-31 10:15:00,45.1,45.19,44.7,44.7,53600.0,34.2599,34.3282,33.956,33.956,53600.0
2009-07-31 10:20:00,44.7,44.84,44.69,44.79,36200.0,33.956,34.0624,33.9484,34.0244,36200.0
2009-07-31 10:25:00,44.79,44.81,44.62,44.65,61000.0,34.0244,34.0396,33.8952,33.918,61000.0
2009-07-31 10:30:00,44.66,44.66,44.45,44.56,53500.0,33.9256,33.9256,33.7661,33.8497,53500.0
2009-07-31 10:35:00,44.54,44.55,44.32,44.48,23400.0,33.8345,33.8421,33.6674,33.7889,23400.0
2009-07-31 10:40:00,44.47,44.78,44.45,44.71,75100.0,33.7813,34.0168,33.7661,33.9636,75100.0
2009-07-31 10:45:00,44.75,44.84,44.73,44.83,42000.0,33.994,34.0624,33.9788,34.0548,42000.0
2009-07-31 10:50:00,44.83,45.06,44.75,44.76,68800.0,34.0548,34.2295,33.994,34.0016,68800.0
2009-07-31 10:55:00,44.76,44.88,44.75,44.77,20700.0,34.0016,34.0928,33.994,34.0092,20700.0
2009-07-31 11:00:00,44.78,44.85,44.77,44.84,17600.0,34.0168,34.07,34.0092,34.0624,17600.0
2009-07-31 11:05:00,44.84,44.84,44.77,44.78,17500.0,34.0624,34.0624,34.0092,34.0168,17500.0
2009-07-31 11:10:00,44.8,44.85,44.79,44.82,19900.0,34.032,34.07,34.0244,34.0472,19900.0
2009-07-31 11:15:00,44.82,44.82,44.7,44.76,26100.0,34.0472,34.0472,33.956,34.0016,26100.0
2009-07-31 11:20:00,44.77,44.81,44.75,44.77,18100.0,34.0092,34.0396,33.994,34.0092,18100.0
2009-07-31 11:25:00,44.77,44.8,44.73,44.75,24900.0,34.0092,34.032,33.9788,33.994,24900.0
2009-07-31 11:30:00,44.74,44.85,44.71,44.8,17200.0,33.9864,34.07,33.9636,34.032,17200.0
2009-07-31 11:35:00,44.81,44.9,44.72,44.74,16800.0,34.0396,34.1079,33.9712,33.9864,16800.0
2009-07-31 11:40:00,44.74,44.83,44.74,44.75,22100.0,33.9864,34.0548,33.9864,33.994,22100.0
2009-07-31 11:45:00,44.76,44.77,44.73,44.76,14200.0,34.0016,34.0092,33.9788,34.0016,14200.0
2009-07-31 11:50:00,44.77,44.82,44.76,44.78,21900.0,34.0092,34.0472,34.0016,34.0168,21900.0
2009-07-31 11:55:00,44.78,44.79,44.74,44.79,12000.0,34.0168,34.0244,33.9864,34.0244,12000.0
2009-07-31 12:00:00,44.79,44.8,44.72,44.73,14000.0,34.0244,34.032,33.9712,33.9788,14000.0
2009-07-31 12:05:00,44.71,44.71,44.64,44.71,13600.0,33.9636,33.9636,33.9104,33.9636,13600.0
2009-07-31 12:10:00,44.7,44.73,44.66,44.68,24700.0,33.956,33.9788,33.9256,33.9408,24700.0
2009-07-31 12:15:00,44.67,44.67,44.59,44.63,11300.0,33.9332,33.9332,33.8725,33.9028,11300.0
2009-07-31 12:20:00,44.63,44.66,44.57,44.62,25200.0,33.9028,33.9256,33.8573,33.8952,25200.0
2009-07-31 12:25:00,44.63,44.63,44.57,44.62,10600.0,33.9028,33.9028,33.8573,33.8952,10600.0
2009-07-31 12:30:00,44.62,44.63,44.48,44.54,9800.0,33.8952,33.9028,33.7889,33.8345,9800.0
2009-07-31 12:35:00,44.54,44.62,44.52,44.6,13200.0,33.8345,33.8952,33.8193,33.8801,13200.0
2009-07-31 12:40:00,44.6,44.6,44.45,44.45,28600.0,33.8801,33.8801,33.7661,33.7661,28600.0
2009-07-31 12:45:00,44.44,44.58,44.39,44.56,35200.0,33.7585,33.8649,33.7205,33.8497,35200.0
2009-07-31 12:50:00,44.59,44.61,44.54,44.61,9700.0,33.8725,33.8877,33.8345,33.8877,9700.0
2009-07-31 12:55:00,44.63,44.74,44.63,44.73,11700.0,33.9028,33.9864,33.9028,33.9788,11700.0
2009-07-31 13:00:00,44.72,44.73,44.62,44.63,10900.0,33.9712,33.9788,33.8952,33.9028,10900.0
2009-07-31 13:05:00,44.63,44.64,44.59,44.63,9900.0,33.9028,33.9104,33.8725,33.9028,9900.0
2009-07-31 13:10:00,44.64,44.68,44.62,44.62,8600.0,33.9104,33.9408,33.8952,33.8952,8600.0
2009-07-31 13:15:00,44.62,44.62,44.44,44.44,112000.0,33.8952,33.8952,33.7585,33.7585,112000.0
2009-07-31 13:20:00,44.45,44.53,44.44,44.51,10700.0,33.7661,33.8269,33.7585,33.8117,10700.0
2009-07-31 13:25:00,44.51,44.59,44.5,44.58,8900.0,33.8117,33.8725,33.8041,33.8649,8900.0
2009-07-31 13:30:00,44.6,44.63,44.59,44.62,12800.0,33.8801,33.9028,33.8725,33.8952,12800.0
2009-07-31 13:35:00,44.61,44.67,44.6,44.66,7000.0,33.8877,33.9332,33.8801,33.9256,7000.0
2009-07-31 13:40:00,44.67,44.72,44.64,44.71,9600.0,33.9332,33.9712,33.9104,33.9636,9600.0
2009-07-31 13:45:00,44.71,44.76,44.7,44.71,13400.0,33.9636,34.0016,33.956,33.9636,13400.0
2009-07-31 13:50:00,44.71,44.74,44.66,44.7,11500.0,33.9636,33.9864,33.9256,33.956,11500.0
2009-07-31 13:55:00,44.71,44.75,44.7,44.7,11700.0,33.9636,33.994,33.956,33.956,11700.0
2009-07-31 14:00:00,44.72,44.77,44.7,44.76,21300.0,33.9712,34.0092,33.956,34.0016,21300.0
2009-07-31 14:05:00,44.76,44.76,44.7,44.74,17500.0,34.0016,34.0016,33.956,33.9864,17500.0
2009-07-31 14:10:00,44.73,44.82,44.71,44.8,24300.0,33.9788,34.0472,33.9636,34.032,24300.0
2009-07-31 14:15:00,44.8,44.84,44.69,44.71,71500.0,34.032,34.0624,33.9484,33.9636,71500.0
2009-07-31 14:20:00,44.7,44.74,44.69,44.72,16600.0,33.956,33.9864,33.9484,33.9712,16600.0
2009-07-31 14:25:00,44.71,44.78,44.69,44.71,21300.0,33.9636,34.0168,33.9484,33.9636,21300.0
2009-07-31 14:30:00,44.69,44.73,44.69,44.7,19600.0,33.9484,33.9788,33.9484,33.956,19600.0
2009-07-31 14:35:00,44.7,44.71,44.6,44.61,16900.0,33.956,33.9636,33.8801,33.8877,16900.0
2009-07-31 14:40:00,44.61,44.67,44.55,44.58,17600.0,33.8877,33.9332,33.8421,33.8649,17600.0
2009-07-31 14:45:00,44.58,44.6,44.56,44.58,15200.0,33.8649,33.8801,33.8497,33.8649,15200.0
2009-07-31 14:50:00,44.59,44.67,44.59,44.61,15600.0,33.8725,33.9332,33.8725,33.8877,15600.0
2009-07-31 14:55:00,44.61,44.63,44.54,44.6,14600.0,33.8877,33.9028,33.8345,33.8801,14600.0
2009-07-31 15:00:00,44.61,44.61,44.57,44.59,18100.0,33.8877,33.8877,33.8573,33.8725,18100.0
2009-07-31 15:05:00,44.58,44.6,44.5,44.52,44400.0,33.8649,33.8801,33.8041,33.8193,44400.0
2009-07-31 15:10:00,44.54,44.55,44.47,44.49,35400.0,33.8345,33.8421,33.7813,33.7965,35400.0
2009-07-31 15:15:00,44.5,44.51,44.43,44.5,27300.0,33.8041,33.8117,33.7509,33.8041,27300.0
2009-07-31 15:20:00,44.51,44.55,44.42,44.55,52700.0,33.8117,33.8421,33.7433,33.8421,52700.0
2009-07-31 15:25:00,44.54,44.58,44.47,44.49,42900.0,33.8345,33.8649,33.7813,33.7965,42900.0
2009-07-31 15:30:00,44.49,44.49,44.39,44.46,69300.0,33.7965,33.7965,33.7205,33.7737,69300.0
2009-07-31 15:35:00,44.47,44.48,44.31,44.31,53700.0,33.7813,33.7889,33.6598,33.6598,53700.0
2009-07-31 15:40:00,44.31,44.31,44.17,44.28,96100.0,33.6598,33.6598,33.5534,33.637,96100.0
2009-07-31 15:45:00,44.29,44.3,44.21,44.24,83600.0,33.6446,33.6522,33.5838,33.6066,83600.0
2009-07-31 15:50:00,44.26,44.4,44.18,44.4,88900.0,33.6218,33.7281,33.561,33.7281,88900.0
2009-07-31 15:55:00,44.39,44.4,44.24,44.28,104400.0,33.7205,33.7281,33.6066,33.637,104400.0
2009-08-03 09:30:00,44.73,44.9,44.52,44.6,90700.0,33.9788,34.1079,33.8193,33.8801,90700.0
2009-08-03 09:35:00,44.53,44.86,44.53,44.77,69600.0,33.8269,34.0776,33.8269,34.0092,69600.0
2009-08-03 09:40:00,44.77,44.99,44.71,44.98,67700.0,34.0092,34.1763,33.9636,34.1687,67700.0
2009-08-03 09:45:00,44.95,45.04,44.84,44.96,66200.0,34.1459,34.2143,34.0624,34.1535,66200.0
2009-08-03 09:50:00,44.95,45.01,44.88,44.9,53800.0,34.1459,34.1915,34.0928,34.1079,53800.0
2009-08-03 09:55:00,44.9,45.05,44.87,45.04,39300.0,34.1079,34.2219,34.0852,34.2143,39300.0
2009-08-03 10:00:00,45.03,45.7,45.03,45.54,191200.0,34.2067,34.7157,34.2067,34.5941,191200.0
2009-08-03 10:05:00,45.56,45.67,45.51,45.65,69200.0,34.6093,34.6929,34.5713,34.6777,69200.0
2009-08-03 10:10:00,45.65,45.94,45.58,45.94,27600.0,34.6777,34.898,34.6245,34.898,27600.0
2009-08-03 10:15:00,45.94,46.05,45.94,46.04,87900.0,34.898,34.9815,34.898,34.9739,87900.0
2009-08-03 10:20:00,46.01,46.39,46.0,46.37,105700.0,34.9512,35.2398,34.9436,35.2246,105700.0
2009-08-03 10:25:00,46.35,46.38,46.22,46.25,57200.0,35.2094,35.2322,35.1107,35.1335,57200.0
2009-08-03 10:30:00,46.26,46.57,46.26,46.44,55300.0,35.1411,35.3766,35.1411,35.2778,55300.0
2009-08-03 10:35:00,46.44,46.48,46.35,46.42,47000.0,35.2778,35.3082,35.2094,35.2626,47000.0
2009-08-03 10:40:00,46.44,46.67,46.37,46.66,60300.0,35.2778,35.4525,35.2246,35.4449,60300.0
2009-08-03 10:45:00,46.67,46.94,46.66,46.92,59100.0,35.4525,35.6576,35.4449,35.6424,59100.0
2009-08-03 10:50:00,46.9,46.92,46.73,46.76,50300.0,35.6272,35.6424,35.4981,35.5209,50300.0
2009-08-03 10:55:00,46.78,46.79,46.61,46.71,46300.0,35.5361,35.5437,35.4069,35.4829,46300.0
2009-08-03 11:00:00,46.71,46.84,46.67,46.74,37900.0,35.4829,35.5817,35.4525,35.5057,37900.0
2009-08-03 11:05:00,46.74,46.74,46.53,46.58,44800.0,35.5057,35.5057,35.3462,35.3841,44800.0
2009-08-03 11:10:00,46.57,46.63,46.42,46.43,65600.0,35.3766,35.4221,35.2626,35.2702,65600.0
2009-08-03 11:15:00,46.42,46.43,46.26,46.33,52500.0,35.2626,35.2702,35.1411,35.1942,52500.0
2009-08-03 11:20:00,46.33,46.34,46.17,46.34,61400.0,35.1942,35.2018,35.0727,35.2018,61400.0
2009-08-03 11:25:00,46.34,46.37,46.27,46.32,28400.0,35.2018,35.2246,35.1487,35.1866,28400.0
2009-08-03 11:30:00,46.34,46.43,46.34,46.43,21300.0,35.2018,35.2702,35.2018,35.2702,21300.0
2009-08-03 11:35:00,46.42,46.49,46.36,46.49,23300.0,35.2626,35.3158,35.217,35.3158,23300.0
2009-08-03 11:40:00,46.49,46.58,46.46,46.55,25400.0,35.3158,35.3841,35.293,35.3614,25400.0
2009-08-03 11:45:00,46.54,46.61,46.51,46.54,27700.0,35.3538,35.4069,35.331,35.3538,27700.0
2009-08-03 11:50:00,46.53,46.53,46.39,46.4,14300.0,35.3462,35.3462,35.2398,35.2474,14300.0
2009-08-03 11:55:00,46.4,46.44,46.34,46.44,12400.0,35.2474,35.2778,35.2018,35.2778,12400.0
2009-08-03 12:00:00,46.43,46.44,46.31,46.37,18000.0,35.2702,35.2778,35.179,35.2246,18000.0
2009-08-03 12:05:00,46.36,46.42,46.34,46.41,17000.0,35.217,35.2626,35.2018,35.255,17000.0
2009-08-03 12:10:00,46.41,46.42,46.34,46.38,13800.0,35.255,35.2626,35.2018,35.2322,13800.0
2009-08-03 12:15:00,46.38,46.39,46.32,46.37,11900.0,35.2322,35.2398,35.1866,35.2246,11900.0
2009-08-03 12:20:00,46.38,46.38,46.35,46.37,8700.0,35.2322,35.2322,35.2094,35.2246,8700.0
2009-08-03 12:25:00,46.37,46.38,46.3,46.32,10400.0,35.2246,35.2322,35.1714,35.1866,10400.0
2009-08-03 12:30:00,46.31,46.36,46.3,46.31,17200.0,35.179,35.217,35.1714,35.179,17200.0
2009-08-03 12:35:00,46.31,46.31,46.12,46.13,16900.0,35.179,35.179,35.0347,35.0423,16900.0
2009-08-03 12:40:00,46.14,46.18,46.12,46.17,15000.0,35.0499,35.0803,35.0347,35.0727,15000.0
2009-08-03 12:45:00,46.18,46.18,46.15,46.16,7300.0,35.0803,35.0803,35.0575,35.0651,7300.0
2009-08-03 12:50:00,46.16,46.16,46.11,46.12,10800.0,35.0651,35.0651,35.0271,35.0347,10800.0
2009-08-03 12:55:00,46.13,46.14,46.09,46.13,15400.0,35.0423,35.0499,35.0119,35.0423,15400.0
2009-08-03 13:00:00,46.13,46.21,46.13,46.17,14600.0,35.0423,35.1031,35.0423,35.0727,14600.0
2009-08-03 13:05:00,46.18,46.24,46.18,46.22,18400.0,35.0803,35.1259,35.0803,35.1107,18400.0
2009-08-03 13:10:00,46.23,46.34,46.22,46.34,21400.0,35.1183,35.2018,35.1107,35.2018,21400.0
2009-08-03 13:15:00,46.34,46.46,46.3,46.46,23400.0,35.2018,35.293,35.1714,35.293,23400.0
2009-08-03 13:20:00,46.46,46.53,46.44,46.51,20100.0,35.293,35.3462,35.2778,35.331,20100.0
2009-08-03 13:25:00,46.51,46.51,46.44,46.5,14000.0,35.331,35.331,35.2778,35.3234,14000.0
2009-08-03 13:30:00,46.5,46.51,46.46,46.48,15500.0,35.3234,35.331,35.293,35.3082,15500.0
2009-08-03 13:35:00,46.49,46.5,46.47,46.47,6600.0,35.3158,35.3234,35.3006,35.3006,6600.0
2009-08-03 13:40:00,46.49,46.52,46.47,46.51,20200.0,35.3158,35.3386,35.3006,35.331,20200.0
2009-08-03 13:45:00,46.52,46.52,46.47,46.48,25100.0,35.3386,35.3386,35.3006,35.3082,25100.0
2009-08-03 13:50:00,46.48,46.48,46.39,46.4,16100.0,35.3082,35.3082,35.2398,35.2474,16100.0
2009-08-03 13:55:00,46.39,46.48,46.38,46.48,13000.0,35.2398,35.3082,35.2322,35.3082,13000.0
2009-08-03 14:00:00,46.48,46.56,46.46,46.55,24800.0,35.3082,35.369,35.293,35.3614,24800.0
2009-08-03 14:05:00,46.55,46.64,46.53,46.61,24900.0,35.3614,35.4297,35.3462,35.4069,24900.0
2009-08-03 14:10:00,46.63,46.74,46.63,46.72,42700.0,35.4221,35.5057,35.4221,35.4905,42700.0
2009-08-03 14:15:00,46.74,46.83,46.72,46.8,41300.0,35.5057,35.5741,35.4905,35.5513,41300.0
2009-08-03 14:20:00,46.82,46.87,46.77,46.78,48600.0,35.5665,35.6044,35.5285,35.5361,48600.0
2009-08-03 14:25:00,46.8,46.81,46.73,46.73,28400.0,35.5513,35.5589,35.4981,35.4981,28400.0
2009-08-03 14:30:00,46.74,46.79,46.73,46.76,33700.0,35.5057,35.5437,35.4981,35.5209,33700.0
2009-08-03 14:35:00,46.76,46.81,46.74,46.79,18900.0,35.5209,35.5589,35.5057,35.5437,18900.0
2009-08-03 14:40:00,46.79,46.86,46.79,46.82,21200.0,35.5437,35.5968,35.5437,35.5665,21200.0
2009-08-03 14:45:00,46.85,46.91,46.81,46.91,24200.0,35.5892,35.6348,35.5589,35.6348,24200.0
2009-08-03 14:50:00,46.9,46.92,46.9,46.92,18500.0,35.6272,35.6424,35.6272,35.6424,18500.0
2009-08-03 14:55:00,46.92,46.92,46.86,46.88,22400.0,35.6424,35.6424,35.5968,35.612,22400.0
2009-08-03 15:00:00,46.87,46.93,46.86,46.89,28800.0,35.6044,35.65,35.5968,35.6196,28800.0
2009-08-03 15:05:00,46.89,46.9,46.87,46.89,15300.0,35.6196,35.6272,35.6044,35.6196,15300.0
2009-08-03 15:10:00,46.9,46.93,46.89,46.91,21800.0,35.6272,35.65,35.6196,35.6348,21800.0
2009-08-03 15:15:00,46.92,46.92,46.9,46.9,21000.0,35.6424,35.6424,35.6272,35.6272,21000.0
2009-08-03 15:20:00,46.92,46.92,46.83,46.84,31200.0,35.6424,35.6424,35.5741,35.5817,31200.0
2009-08-03 15:25:00,46.83,46.9,46.81,46.87,30600.0,35.5741,35.6272,35.5589,35.6044,30600.0
2009-08-03 15:30:00,46.86,46.87,46.68,46.76,38300.0,35.5968,35.6044,35.4601,35.5209,38300.0
2009-08-03 15:35:00,46.76,46.83,46.75,46.79,37300.0,35.5209,35.5741,35.5133,35.5437,37300.0
2009-08-03 15:40:00,46.79,46.8,46.7,46.7,51600.0,35.5437,35.5513,35.4753,35.4753,51600.0
2009-08-03 15:45:00,46.69,46.75,46.62,46.7,52900.0,35.4677,35.5133,35.4145,35.4753,52900.0
2009-08-03 15:50:00,46.69,46.81,46.69,46.81,60000.0,35.4677,35.5589,35.4677,35.5589,60000.0
2009-08-03 15:55:00,46.81,46.84,46.73,46.75,132900.0,35.5589,35.5817,35.4981,35.5133,132900.0
2009-08-04 09:30:00,46.7,47.02,46.7,46.94,27000.0,35.4753,35.7184,35.4753,35.6576,27000.0
2009-08-04 09:35:00,46.94,47.33,46.89,47.13,43200.0,35.6576,35.9539,35.6196,35.8019,43200.0
2009-08-04 09:40:00,47.07,47.15,46.95,47.1,24300.0,35.7564,35.8171,35.6652,35.7792,24300.0
2009-08-04 09:45:00,47.09,47.1,46.89,46.92,9800.0,35.7716,35.7792,35.6196,35.6424,9800.0
2009-08-04 09:50:00,46.93,46.94,46.85,46.85,10800.0,35.65,35.6576,35.5892,35.5892,10800.0
2009-08-04 09:55:00,46.87,47.14,46.82,47.11,49100.0,35.6044,35.8095,35.5665,35.7868,49100.0
2009-08-04 10:00:00,47.13,47.61,47.13,47.54,55000.0,35.8019,36.1666,35.8019,36.1134,55000.0
2009-08-04 10:05:00,47.55,47.55,47.37,47.39,20500.0,36.121,36.121,35.9843,35.9995,20500.0
2009-08-04 10:10:00,47.4,47.54,47.38,47.38,19900.0,36.0071,36.1134,35.9919,35.9919,19900.0
2009-08-04 10:15:00,47.38,47.44,47.29,47.33,12900.0,35.9919,36.0374,35.9235,35.9539,12900.0
2009-08-04 10:20:00,47.32,47.34,47.25,47.25,13400.0,35.9463,35.9615,35.8931,35.8931,13400.0
2009-08-04 10:25:00,47.24,47.27,47.15,47.19,6800.0,35.8855,35.9083,35.8171,35.8475,6800.0
2009-08-04 10:30:00,47.21,47.22,47.08,47.15,25300.0,35.8627,35.8703,35.764,35.8171,25300.0
2009-08-04 10:35:00,47.18,47.33,47.17,47.25,11800.0,35.8399,35.9539,35.8323,35.8931,11800.0
2009-08-04 10:40:00,47.26,47.36,47.26,47.35,11100.0,35.9007,35.9767,35.9007,35.9691,11100.0
2009-08-04 10:45:00,47.36,47.4,47.34,47.34,17900.0,35.9767,36.0071,35.9615,35.9615,17900.0
2009-08-04 10:50:00,47.34,47.41,47.34,47.4,17500.0,35.9615,36.0146,35.9615,36.0071,17500.0
2009-08-04 10:55:00,47.38,47.43,47.37,47.43,27300.0,35.9919,36.0298,35.9843,36.0298,27300.0
2009-08-04 11:00:00,47.42,47.59,47.42,47.59,13100.0,36.0222,36.1514,36.0222,36.1514,13100.0
2009-08-04 11:05:00,47.59,47.64,47.54,47.55,21100.0,36.1514,36.1894,36.1134,36.121,21100.0
2009-08-04 11:10:00,47.54,47.7,47.53,47.7,23600.0,36.1134,36.2349,36.1058,36.2349,23600.0
2009-08-04 11:15:00,47.71,47.83,47.7,47.8,32700.0,36.2425,36.3337,36.2349,36.3109,32700.0
2009-08-04 11:20:00,47.81,47.88,47.8,47.84,28900.0,36.3185,36.3717,36.3109,36.3413,28900.0
2009-08-04 11:25:00,47.83,48.09,47.83,48.08,51700.0,36.3337,36.5312,36.3337,36.5236,51700.0
2009-08-04 11:30:00,48.08,48.18,47.99,47.99,34900.0,36.5236,36.5996,36.4552,36.4552,34900.0
2009-08-04 11:35:00,47.99,48.02,47.92,47.98,73800.0,36.4552,36.478,36.4021,36.4476,73800.0
2009-08-04 11:40:00,47.97,48.11,47.97,48.1,38300.0,36.44,36.5464,36.44,36.5388,38300.0
2009-08-04 11:45:00,48.12,48.14,47.95,47.95,47000.0,36.554,36.5692,36.4249,36.4249,47000.0
2009-08-04 11:50:00,47.94,47.95,47.87,47.91,11000.0,36.4173,36.4249,36.3641,36.3945,11000.0
2009-08-04 11:55:00,47.9,48.02,47.9,47.97,13700.0,36.3869,36.478,36.3869,36.44,13700.0
2009-08-04 12:00:00,47.98,47.98,47.84,47.85,11100.0,36.4476,36.4476,36.3413,36.3489,11100.0
2009-08-04 12:05:00,47.85,47.96,47.85,47.96,8400.0,36.3489,36.4325,36.3489,36.4325,8400.0
2009-08-04 12:10:00,47.97,48.0,47.9,48.0,14600.0,36.44,36.4628,36.3869,36.4628,14600.0
2009-08-04 12:15:00,47.97,47.99,47.93,47.98,12100.0,36.44,36.4552,36.4097,36.4476,12100.0
2009-08-04 12:20:00,48.0,48.03,47.94,47.97,21300.0,36.4628,36.4856,36.4173,36.44,21300.0
2009-08-04 12:25:00,47.97,48.04,47.96,48.02,45500.0,36.44,36.4932,36.4325,36.478,45500.0
2009-08-04 12:30:00,48.03,48.04,47.96,48.0,11100.0,36.4856,36.4932,36.4325,36.4628,11100.0
2009-08-04 12:35:00,48.0,48.07,47.95,47.97,8200.0,36.4628,36.516,36.4249,36.44,8200.0
2009-08-04 12:40:00,47.95,47.97,47.9,47.94,4800.0,36.4249,36.44,36.3869,36.4173,4800.0
2009-08-04 12:45:00,47.92,47.96,47.9,47.95,3500.0,36.4021,36.4325,36.3869,36.4249,3500.0
2009-08-04 12:50:00,47.95,47.96,47.92,47.93,5300.0,36.4249,36.4325,36.4021,36.4097,5300.0
2009-08-04 12:55:00,47.92,47.99,47.92,47.96,5100.0,36.4021,36.4552,36.4021,36.4325,5100.0
2009-08-04 13:00:00,47.97,48.0,47.96,47.96,11500.0,36.44,36.4628,36.4325,36.4325,11500.0
2009-08-04 13:05:00,47.94,47.98,47.93,47.97,8300.0,36.4173,36.4476,36.4097,36.44,8300.0
2009-08-04 13:10:00,47.96,47.97,47.93,47.93,5300.0,36.4325,36.44,36.4097,36.4097,5300.0
2009-08-04 13:15:00,47.93,47.95,47.9,47.93,4200.0,36.4097,36.4249,36.3869,36.4097,4200.0
2009-08-04 13:20:00,47.92,47.92,47.8,47.84,15800.0,36.4021,36.4021,36.3109,36.3413,15800.0
2009-08-04 13:25:00,47.88,47.93,47.86,47.93,5200.0,36.3717,36.4097,36.3565,36.4097,5200.0
2009-08-04 13:30:00,47.93,47.95,47.91,47.91,10700.0,36.4097,36.4249,36.3945,36.3945,10700.0
2009-08-04 13:35:00,47.91,47.91,47.82,47.85,7100.0,36.3945,36.3945,36.3261,36.3489,7100.0
2009-08-04 13:40:00,47.84,47.86,47.8,47.8,7800.0,36.3413,36.3565,36.3109,36.3109,7800.0
2009-08-04 13:45:00,47.79,47.8,47.73,47.74,5900.0,36.3033,36.3109,36.2577,36.2653,5900.0
2009-08-04 13:50:00,47.74,47.74,47.58,47.63,6700.0,36.2653,36.2653,36.1438,36.1818,6700.0
2009-08-04 13:55:00,47.6,47.64,47.53,47.58,15700.0,36.159,36.1894,36.1058,36.1438,15700.0
2009-08-04 14:00:00,47.58,47.59,47.5,47.56,11600.0,36.1438,36.1514,36.083,36.1286,11600.0
2009-08-04 14:05:00,47.54,47.58,47.5,47.52,7800.0,36.1134,36.1438,36.083,36.0982,7800.0
2009-08-04 14:10:00,47.53,47.59,47.5,47.57,9700.0,36.1058,36.1514,36.083,36.1362,9700.0
2009-08-04 14:15:00,47.57,47.59,47.55,47.57,12400.0,36.1362,36.1514,36.121,36.1362,12400.0
2009-08-04 14:20:00,47.57,47.6,47.56,47.6,8400.0,36.1362,36.159,36.1286,36.159,8400.0
2009-08-04 14:25:00,47.59,47.66,47.59,47.65,8400.0,36.1514,36.2046,36.1514,36.197,8400.0
2009-08-04 14:30:00,47.66,47.72,47.64,47.7,11700.0,36.2046,36.2501,36.1894,36.2349,11700.0
2009-08-04 14:35:00,47.7,47.76,47.69,47.75,7600.0,36.2349,36.2805,36.2273,36.2729,7600.0
2009-08-04 14:40:00,47.75,47.76,47.72,47.73,15100.0,36.2729,36.2805,36.2501,36.2577,15100.0
2009-08-04 14:45:00,47.73,47.76,47.64,47.64,14900.0,36.2577,36.2805,36.1894,36.1894,14900.0
2009-08-04 14:50:00,47.64,47.69,47.56,47.6,27600.0,36.1894,36.2273,36.1286,36.159,27600.0
2009-08-04 14:55:00,47.6,47.61,47.57,47.58,12500.0,36.159,36.1666,36.1362,36.1438,12500.0
2009-08-04 15:00:00,47.58,47.59,47.48,47.5,53000.0,36.1438,36.1514,36.0678,36.083,53000.0
2009-08-04 15:05:00,47.5,47.52,47.49,47.49,38100.0,36.083,36.0982,36.0754,36.0754,38100.0
2009-08-04 15:10:00,47.5,47.55,47.46,47.55,24400.0,36.083,36.121,36.0526,36.121,24400.0
2009-08-04 15:15:00,47.54,47.54,47.43,47.43,10600.0,36.1134,36.1134,36.0298,36.0298,10600.0
2009-08-04 15:20:00,47.42,47.58,47.42,47.57,20600.0,36.0222,36.1438,36.0222,36.1362,20600.0
2009-08-04 15:25:00,47.58,47.62,47.51,47.51,18000.0,36.1438,36.1742,36.0906,36.0906,18000.0
2009-08-04 15:30:00,47.51,47.55,47.41,47.44,25300.0,36.0906,36.121,36.0146,36.0374,25300.0
2009-08-04 15:35:00,47.45,47.61,47.44,47.59,51700.0,36.045,36.1666,36.0374,36.1514,51700.0
2009-08-04 15:40:00,47.59,47.6,47.53,47.58,43400.0,36.1514,36.159,36.1058,36.1438,43400.0
2009-08-04 15:45:00,47.57,47.63,47.56,47.58,27700.0,36.1362,36.1818,36.1286,36.1438,27700.0
2009-08-04 15:50:00,47.58,47.66,47.56,47.65,23500.0,36.1438,36.2046,36.1286,36.197,23500.0
2009-08-04 15:55:00,47.66,47.76,47.65,47.76,69900.0,36.2046,36.2805,36.197,36.2805,69900.0
2009-08-05 09:30:00,47.85,48.09,47.69,47.81,25100.0,36.3489,36.5312,36.2273,36.3185,25100.0
2009-08-05 09:35:00,47.81,48.1,47.79,47.97,27400.0,36.3185,36.5388,36.3033,36.44,27400.0
2009-08-05 09:40:00,47.95,48.0,47.8,47.82,15100.0,36.4249,36.4628,36.3109,36.3261,15100.0
2009-08-05 09:45:00,47.81,47.81,47.24,47.26,38500.0,36.3185,36.3185,35.8855,35.9007,38500.0
2009-08-05 09:50:00,47.25,47.31,47.15,47.15,24800.0,35.8931,35.9387,35.8171,35.8171,24800.0
2009-08-05 09:55:00,47.15,47.16,46.86,46.9,68000.0,35.8171,35.8247,35.5968,35.6272,68000.0
2009-08-05 10:00:00,46.9,46.9,46.75,46.87,54600.0,35.6272,35.6272,35.5133,35.6044,54600.0
2009-08-05 10:05:00,46.87,46.91,46.83,46.89,35500.0,35.6044,35.6348,35.5741,35.6196,35500.0
2009-08-05 10:10:00,46.89,46.9,46.62,46.65,75000.0,35.6196,35.6272,35.4145,35.4373,75000.0
2009-08-05 10:15:00,46.65,46.72,46.45,46.48,41700.0,35.4373,35.4905,35.2854,35.3082,41700.0
2009-08-05 10:20:00,46.49,46.74,46.42,46.74,20200.0,35.3158,35.5057,35.2626,35.5057,20200.0
2009-08-05 10:25:00,46.74,46.87,46.74,46.8,11800.0,35.5057,35.6044,35.5057,35.5513,11800.0
2009-08-05 10:30:00,46.8,46.8,46.62,46.63,13400.0,35.5513,35.5513,35.4145,35.4221,13400.0
2009-08-05 10:35:00,46.64,46.68,46.61,46.61,17100.0,35.4297,35.4601,35.4069,35.4069,17100.0
2009-08-05 10:40:00,46.61,46.66,46.53,46.6,10300.0,35.4069,35.4449,35.3462,35.3993,10300.0
2009-08-05 10:45:00,46.57,46.57,46.45,46.48,11200.0,35.3766,35.3766,35.2854,35.3082,11200.0
2009-08-05 10:50:00,46.48,46.48,46.41,46.44,11800.0,35.3082,35.3082,35.255,35.2778,11800.0
2009-08-05 10:55:00,46.46,46.51,46.44,46.47,12800.0,35.293,35.331,35.2778,35.3006,12800.0
2009-08-05 11:00:00,46.48,46.5,46.39,46.39,17000.0,35.3082,35.3234,35.2398,35.2398,17000.0
2009-08-05 11:05:00,46.38,46.5,46.36,46.5,14900.0,35.2322,35.3234,35.217,35.3234,14900.0
2009-08-05 11:10:00,46.5,46.6,46.43,46.45,18900.0,35.3234,35.3993,35.2702,35.2854,18900.0
2009-08-05 11:15:00,46.46,46.47,46.38,46.42,13700.0,35.293,35.3006,35.2322,35.2626,13700.0
2009-08-05 11:20:00,46.41,46.45,46.37,46.39,21300.0,35.255,35.2854,35.2246,35.2398,21300.0
2009-08-05 11:25:00,46.39,46.46,46.39,46.42,12100.0,35.2398,35.293,35.2398,35.2626,12100.0
2009-08-05 11:30:00,46.42,46.42,46.34,46.38,14100.0,35.2626,35.2626,35.2018,35.2322,14100.0
2009-08-05 11:35:00,46.4,46.4,46.3,46.31,13400.0,35.2474,35.2474,35.1714,35.179,13400.0
2009-08-05 11:40:00,46.31,46.37,46.3,46.34,11200.0,35.179,35.2246,35.1714,35.2018,11200.0
2009-08-05 11:45:00,46.36,46.46,46.35,46.46,14100.0,35.217,35.293,35.2094,35.293,14100.0
2009-08-05 11:50:00,46.44,46.56,46.43,46.5,19800.0,35.2778,35.369,35.2702,35.3234,19800.0
2009-08-05 11:55:00,46.49,46.51,46.45,46.49,13500.0,35.3158,35.331,35.2854,35.3158,13500.0
2009-08-05 12:00:00,46.5,46.52,46.48,46.52,25800.0,35.3234,35.3386,35.3082,35.3386,25800.0
2009-08-05 12:05:00,46.52,46.58,46.5,46.55,24400.0,35.3386,35.3841,35.3234,35.3614,24400.0
2009-08-05 12:10:00,46.55,46.75,46.52,46.74,15000.0,35.3614,35.5133,35.3386,35.5057,15000.0
2009-08-05 12:15:00,46.72,46.85,46.72,46.83,12200.0,35.4905,35.5892,35.4905,35.5741,12200.0
2009-08-05 12:20:00,46.84,46.87,46.78,46.81,8400.0,35.5817,35.6044,35.5361,35.5589,8400.0
2009-08-05 12:25:00,46.81,46.81,46.63,46.69,13700.0,35.5589,35.5589,35.4221,35.4677,13700.0
2009-08-05 12:30:00,46.71,46.75,46.66,46.67,12900.0,35.4829,35.5133,35.4449,35.4525,12900.0
2009-08-05 12:35:00,46.65,46.69,46.61,46.69,5100.0,35.4373,35.4677,35.4069,35.4677,5100.0
2009-08-05 12:40:00,46.68,46.72,46.65,46.67,11800.0,35.4601,35.4905,35.4373,35.4525,11800.0
2009-08-05 12:45:00,46.68,46.75,46.66,46.72,7300.0,35.4601,35.5133,35.4449,35.4905,7300.0
2009-08-05 12:50:00,46.74,46.79,46.72,46.74,7100.0,35.5057,35.5437,35.4905,35.5057,7100.0
2009-08-05 12:55:00,46.7,46.73,46.66,46.66,3400.0,35.4753,35.4981,35.4449,35.4449,3400.0
2009-08-05 13:00:00,46.68,46.71,46.62,46.63,19300.0,35.4601,35.4829,35.4145,35.4221,19300.0
2009-08-05 13:05:00,46.61,46.61,46.5,46.52,5000.0,35.4069,35.4069,35.3234,35.3386,5000.0
2009-08-05 13:10:00,46.53,46.56,46.53,46.55,5100.0,35.3462,35.369,35.3462,35.3614,5100.0
2009-08-05 13:15:00,46.55,46.63,46.53,46.63,4600.0,35.3614,35.4221,35.3462,35.4221,4600.0
2009-08-05 13:20:00,46.63,46.63,46.59,46.59,3100.0,35.4221,35.4221,35.3917,35.3917,3100.0
2009-08-05 13:25:00,46.59,46.81,46.59,46.75,10500.0,35.3917,35.5589,35.3917,35.5133,10500.0
2009-08-05 13:30:00,46.76,46.79,46.71,46.74,13000.0,35.5209,35.5437,35.4829,35.5057,13000.0
2009-08-05 13:35:00,46.75,46.77,46.74,46.76,6700.0,35.5133,35.5285,35.5057,35.5209,6700.0
2009-08-05 13:40:00,46.76,46.78,46.69,46.71,20100.0,35.5209,35.5361,35.4677,35.4829,20100.0
2009-08-05 13:45:00,46.7,46.7,46.65,46.65,5900.0,35.4753,35.4753,35.4373,35.4373,5900.0
2009-08-05 13:50:00,46.65,46.66,46.61,46.62,4600.0,35.4373,35.4449,35.4069,35.4145,4600.0
2009-08-05 13:55:00,46.63,46.68,46.57,46.57,6200.0,35.4221,35.4601,35.3766,35.3766,6200.0
2009-08-05 14:00:00,46.57,46.64,46.56,46.63,8500.0,35.3766,35.4297,35.369,35.4221,8500.0
2009-08-05 14:05:00,46.64,46.67,46.61,46.64,14000.0,35.4297,35.4525,35.4069,35.4297,14000.0
2009-08-05 14:10:00,46.63,46.69,46.61,46.69,16500.0,35.4221,35.4677,35.4069,35.4677,16500.0
2009-08-05 14:15:00,46.67,46.69,46.62,46.63,10400.0,35.4525,35.4677,35.4145,35.4221,10400.0
2009-08-05 14:20:00,46.64,46.66,46.58,46.64,6300.0,35.4297,35.4449,35.3841,35.4297,6300.0
2009-08-05 14:25:00,46.66,46.67,46.58,46.58,10600.0,35.4449,35.4525,35.3841,35.3841,10600.0
2009-08-05 14:30:00,46.59,46.61,46.58,46.59,7200.0,35.3917,35.4069,35.3841,35.3917,7200.0
2009-08-05 14:35:00,46.58,46.62,46.58,46.59,8000.0,35.3841,35.4145,35.3841,35.3917,8000.0
2009-08-05 14:40:00,46.59,46.69,46.58,46.68,12200.0,35.3917,35.4677,35.3841,35.4601,12200.0
2009-08-05 14:45:00,46.68,46.85,46.68,46.85,8400.0,35.4601,35.5892,35.4601,35.5892,8400.0
2009-08-05 14:50:00,46.88,46.88,46.78,46.79,11100.0,35.612,35.612,35.5361,35.5437,11100.0
2009-08-05 14:55:00,46.79,46.8,46.74,46.76,6200.0,35.5437,35.5513,35.5057,35.5209,6200.0
2009-08-05 15:00:00,46.78,46.83,46.72,46.79,34400.0,35.5361,35.5741,35.4905,35.5437,34400.0
2009-08-05 15:05:00,46.78,46.83,46.77,46.79,13600.0,35.5361,35.5741,35.5285,35.5437,13600.0
2009-08-05 15:10:00,46.79,46.87,46.79,46.84,10000.0,35.5437,35.6044,35.5437,35.5817,10000.0
2009-08-05 15:15:00,46.86,46.86,46.8,46.8,8100.0,35.5968,35.5968,35.5513,35.5513,8100.0
2009-08-05 15:20:00,46.8,46.84,46.8,46.82,7600.0,35.5513,35.5817,35.5513,35.5665,7600.0
2009-08-05 15:25:00,46.82,46.91,46.82,46.87,9100.0,35.5665,35.6348,35.5665,35.6044,9100.0
2009-08-05 15:30:00,46.85,46.87,46.68,46.71,19600.0,35.5892,35.6044,35.4601,35.4829,19600.0
2009-08-05 15:35:00,46.71,46.75,46.68,46.71,15400.0,35.4829,35.5133,35.4601,35.4829,15400.0
2009-08-05 15:40:00,46.7,46.76,46.68,46.76,19500.0,35.4753,35.5209,35.4601,35.5209,19500.0
2009-08-05 15:45:00,46.76,46.78,46.64,46.64,16800.0,35.5209,35.5361,35.4297,35.4297,16800.0
2009-08-05 15:50:00,46.64,46.74,46.64,46.69,28300.0,35.4297,35.5057,35.4297,35.4677,28300.0
2009-08-05 15:55:00,46.7,46.7,46.61,46.66,58900.0,35.4753,35.4753,35.4069,35.4449,58900.0
2009-08-06 09:30:00,46.94,46.95,46.69,46.89,11600.0,35.6576,35.6652,35.4677,35.6196,11600.0
2009-08-06 09:35:00,46.93,46.95,46.82,46.95,7400.0,35.65,35.6652,35.5665,35.6652,7400.0
2009-08-06 09:40:00,46.99,47.23,46.99,47.05,9400.0,35.6956,35.8779,35.6956,35.7412,9400.0
2009-08-06 09:45:00,47.04,47.04,46.79,46.84,5800.0,35.7336,35.7336,35.5437,35.5817,5800.0
2009-08-06 09:50:00,46.84,47.05,46.81,46.81,8600.0,35.5817,35.7412,35.5589,35.5589,8600.0
2009-08-06 09:55:00,46.78,46.84,46.75,46.79,10700.0,35.5361,35.5817,35.5133,35.5437,10700.0
2009-08-06 10:00:00,46.77,46.78,46.59,46.62,25900.0,35.5285,35.5361,35.3917,35.4145,25900.0
2009-08-06 10:05:00,46.63,46.65,46.59,46.64,30200.0,35.4221,35.4373,35.3917,35.4297,30200.0
2009-08-06 10:10:00,46.64,46.64,46.48,46.49,10700.0,35.4297,35.4297,35.3082,35.3158,10700.0
2009-08-06 10:15:00,46.46,46.5,46.3,46.46,10900.0,35.293,35.3234,35.1714,35.293,10900.0
2009-08-06 10:20:00,46.5,46.55,46.43,46.52,18500.0,35.3234,35.3614,35.2702,35.3386,18500.0
2009-08-06 10:25:00,46.52,46.52,46.43,46.5,15900.0,35.3386,35.3386,35.2702,35.3234,15900.0
2009-08-06 10:30:00,46.48,46.57,46.46,46.53,35800.0,35.3082,35.3766,35.293,35.3462,35800.0
2009-08-06 10:35:00,46.53,46.58,46.49,46.54,21400.0,35.3462,35.3841,35.3158,35.3538,21400.0
2009-08-06 10:40:00,46.55,46.67,46.52,46.64,17700.0,35.3614,35.4525,35.3386,35.4297,17700.0
2009-08-06 10:45:00,46.64,46.7,46.64,46.69,27600.0,35.4297,35.4753,35.4297,35.4677,27600.0
2009-08-06 10:50:00,46.68,46.7,46.59,46.68,25500.0,35.4601,35.4753,35.3917,35.4601,25500.0
2009-08-06 10:55:00,46.68,46.74,46.66,46.72,7700.0,35.4601,35.5057,35.4449,35.4905,7700.0
2009-08-06 11:00:00,46.73,46.8,46.73,46.8,25900.0,35.4981,35.5513,35.4981,35.5513,25900.0
2009-08-06 11:05:00,46.8,46.83,46.77,46.79,13000.0,35.5513,35.5741,35.5285,35.5437,13000.0
2009-08-06 11:10:00,46.79,46.9,46.78,46.85,12000.0,35.5437,35.6272,35.5361,35.5892,12000.0
2009-08-06 11:15:00,46.85,46.95,46.85,46.9,7100.0,35.5892,35.6652,35.5892,35.6272,7100.0
2009-08-06 11:20:00,46.93,46.94,46.87,46.91,4500.0,35.65,35.6576,35.6044,35.6348,4500.0
2009-08-06 11:25:00,46.91,46.98,46.91,46.96,9600.0,35.6348,35.688,35.6348,35.6728,9600.0
2009-08-06 11:30:00,46.96,46.99,46.79,46.81,11600.0,35.6728,35.6956,35.5437,35.5589,11600.0
2009-08-06 11:35:00,46.81,46.87,46.77,46.85,3600.0,35.5589,35.6044,35.5285,35.5892,3600.0
2009-08-06 11:40:00,46.86,46.9,46.86,46.88,2900.0,35.5968,35.6272,35.5968,35.612,2900.0
2009-08-06 11:45:00,46.88,46.97,46.87,46.96,6800.0,35.612,35.6804,35.6044,35.6728,6800.0
2009-08-06 11:50:00,46.99,47.05,46.97,47.0,19500.0,35.6956,35.7412,35.6804,35.7032,19500.0
2009-08-06 11:55:00,46.98,47.02,46.98,46.99,8400.0,35.688,35.7184,35.688,35.6956,8400.0
2009-08-06 12:00:00,47.0,47.01,46.91,46.93,12400.0,35.7032,35.7108,35.6348,35.65,12400.0
2009-08-06 12:05:00,46.92,46.99,46.9,46.96,14900.0,35.6424,35.6956,35.6272,35.6728,14900.0
2009-08-06 12:10:00,46.94,46.96,46.86,46.95,14800.0,35.6576,35.6728,35.5968,35.6652,14800.0
2009-08-06 12:15:00,46.94,46.98,46.91,46.98,8100.0,35.6576,35.688,35.6348,35.688,8100.0
2009-08-06 12:20:00,46.97,47.01,46.94,47.0,7900.0,35.6804,35.7108,35.6576,35.7032,7900.0
2009-08-06 12:25:00,47.0,47.02,46.99,47.0,4000.0,35.7032,35.7184,35.6956,35.7032,4000.0
2009-08-06 12:30:00,47.0,47.03,46.98,46.99,9500.0,35.7032,35.726,35.688,35.6956,9500.0
2009-08-06 12:35:00,46.99,47.03,46.96,47.03,6000.0,35.6956,35.726,35.6728,35.726,6000.0
2009-08-06 12:40:00,47.04,47.22,47.03,47.21,17400.0,35.7336,35.8703,35.726,35.8627,17400.0
2009-08-06 12:45:00,47.22,47.22,47.16,47.18,5300.0,35.8703,35.8703,35.8247,35.8399,5300.0
2009-08-06 12:50:00,47.17,47.17,47.08,47.12,14700.0,35.8323,35.8323,35.764,35.7944,14700.0
2009-08-06 12:55:00,47.12,47.14,47.04,47.07,7100.0,35.7944,35.8095,35.7336,35.7564,7100.0
2009-08-06 13:00:00,47.05,47.07,46.98,46.98,5400.0,35.7412,35.7564,35.688,35.688,5400.0
2009-08-06 13:05:00,46.99,47.01,46.97,46.99,4200.0,35.6956,35.7108,35.6804,35.6956,4200.0
2009-08-06 13:10:00,47.01,47.05,46.99,47.04,3900.0,35.7108,35.7412,35.6956,35.7336,3900.0
2009-08-06 13:15:00,47.05,47.05,47.02,47.03,3900.0,35.7412,35.7412,35.7184,35.726,3900.0
2009-08-06 13:20:00,47.01,47.06,47.0,47.06,4700.0,35.7108,35.7488,35.7032,35.7488,4700.0
2009-08-06 13:25:00,47.07,47.12,47.04,47.06,5100.0,35.7564,35.7944,35.7336,35.7488,5100.0
2009-08-06 13:30:00,47.06,47.16,47.06,47.08,10500.0,35.7488,35.8247,35.7488,35.764,10500.0
2009-08-06 13:35:00,47.1,47.13,47.05,47.06,6700.0,35.7792,35.8019,35.7412,35.7488,6700.0
2009-08-06 13:40:00,47.05,47.06,46.82,46.83,9000.0,35.7412,35.7488,35.5665,35.5741,9000.0
2009-08-06 13:45:00,46.81,46.87,46.8,46.82,5700.0,35.5589,35.6044,35.5513,35.5665,5700.0
2009-08-06 13:50:00,46.81,46.89,46.79,46.85,8700.0,35.5589,35.6196,35.5437,35.5892,8700.0
2009-08-06 13:55:00,46.85,46.91,46.73,46.75,21200.0,35.5892,35.6348,35.4981,35.5133,21200.0
2009-08-06 14:00:00,46.74,46.74,46.6,46.72,17100.0,35.5057,35.5057,35.3993,35.4905,17100.0
2009-08-06 14:05:00,46.73,46.73,46.63,46.7,18000.0,35.4981,35.4981,35.4221,35.4753,18000.0
2009-08-06 14:10:00,46.71,46.72,46.55,46.67,19300.0,35.4829,35.4905,35.3614,35.4525,19300.0
2009-08-06 14:15:00,46.65,46.7,46.61,46.63,9700.0,35.4373,35.4753,35.4069,35.4221,9700.0
2009-08-06 14:20:00,46.63,46.63,46.53,46.6,7800.0,35.4221,35.4221,35.3462,35.3993,7800.0
2009-08-06 14:25:00,46.63,46.71,46.6,46.64,10400.0,35.4221,35.4829,35.3993,35.4297,10400.0
2009-08-06 14:30:00,46.63,46.66,46.56,46.65,11300.0,35.4221,35.4449,35.369,35.4373,11300.0
2009-08-06 14:35:00,46.65,46.68,46.56,46.59,12200.0,35.4373,35.4601,35.369,35.3917,12200.0
2009-08-06 14:40:00,46.6,46.6,46.52,46.53,7800.0,35.3993,35.3993,35.3386,35.3462,7800.0
2009-08-06 14:45:00,46.52,46.54,46.5,46.53,16100.0,35.3386,35.3538,35.3234,35.3462,16100.0
2009-08-06 14:50:00,46.52,46.57,46.52,46.57,4800.0,35.3386,35.3766,35.3386,35.3766,4800.0
2009-08-06 14:55:00,46.57,46.62,46.54,46.54,9100.0,35.3766,35.4145,35.3538,35.3538,9100.0
2009-08-06 15:00:00,46.53,46.6,46.52,46.6,11000.0,35.3462,35.3993,35.3386,35.3993,11000.0
2009-08-06 15:05:00,46.58,46.8,46.58,46.78,63300.0,35.3841,35.5513,35.3841,35.5361,63300.0
2009-08-06 15:10:00,46.78,46.79,46.73,46.75,21000.0,35.5361,35.5437,35.4981,35.5133,21000.0
2009-08-06 15:15:00,46.74,46.86,46.71,46.86,23900.0,35.5057,35.5968,35.4829,35.5968,23900.0
2009-08-06 15:20:00,46.84,46.9,46.81,46.87,14500.0,35.5817,35.6272,35.5589,35.6044,14500.0
2009-08-06 15:25:00,46.87,46.88,46.83,46.84,8900.0,35.6044,35.612,35.5741,35.5817,8900.0
2009-08-06 15:30:00,46.85,46.85,46.72,46.76,26000.0,35.5892,35.5892,35.4905,35.5209,26000.0
2009-08-06 15:35:00,46.75,46.89,46.68,46.86,31400.0,35.5133,35.6196,35.4601,35.5968,31400.0
2009-08-06 15:40:00,46.86,46.88,46.8,46.88,48300.0,35.5968,35.612,35.5513,35.612,48300.0
2009-08-06 15:45:00,46.87,46.93,46.85,46.87,40300.0,35.6044,35.65,35.5892,35.6044,40300.0
2009-08-06 15:50:00,46.87,46.88,46.76,46.79,41300.0,35.6044,35.612,35.5209,35.5437,41300.0
2009-08-06 15:55:00,46.79,46.87,46.78,46.83,43700.0,35.5437,35.6044,35.5361,35.5741,43700.0
2009-08-07 09:30:00,47.69,47.78,47.11,47.73,21700.0,36.2273,36.2957,35.7868,36.2577,21700.0
2009-08-07 09:35:00,47.77,47.78,47.64,47.75,47600.0,36.2881,36.2957,36.1894,36.2729,47600.0
2009-08-07 09:40:00,47.75,47.82,47.72,47.8,16900.0,36.2729,36.3261,36.2501,36.3109,16900.0
2009-08-07 09:45:00,47.76,47.91,47.76,47.86,16400.0,36.2805,36.3945,36.2805,36.3565,16400.0
2009-08-07 09:50:00,47.86,47.98,47.86,47.95,13700.0,36.3565,36.4476,36.3565,36.4249,13700.0
2009-08-07 09:55:00,47.97,47.98,47.73,47.73,25500.0,36.44,36.4476,36.2577,36.2577,25500.0
2009-08-07 10:00:00,47.73,47.75,47.3,47.38,39400.0,36.2577,36.2729,35.9311,35.9919,39400.0
2009-08-07 10:05:00,47.38,47.41,47.16,47.35,28200.0,35.9919,36.0146,35.8247,35.9691,28200.0
2009-08-07 10:10:00,47.34,47.7,47.34,47.67,18600.0,35.9615,36.2349,35.9615,36.2122,18600.0
2009-08-07 10:15:00,47.67,47.79,47.67,47.78,15900.0,36.2122,36.3033,36.2122,36.2957,15900.0
2009-08-07 10:20:00,47.8,47.83,47.67,47.81,22800.0,36.3109,36.3337,36.2122,36.3185,22800.0
2009-08-07 10:25:00,47.79,47.86,47.76,47.85,6800.0,36.3033,36.3565,36.2805,36.3489,6800.0
2009-08-07 10:30:00,47.84,48.0,47.82,47.97,19100.0,36.3413,36.4628,36.3261,36.44,19100.0
2009-08-07 10:35:00,47.99,48.05,47.94,47.99,37800.0,36.4552,36.5008,36.4173,36.4552,37800.0
2009-08-07 10:40:00,47.99,48.03,47.95,47.95,18900.0,36.4552,36.4856,36.4249,36.4249,18900.0
2009-08-07 10:45:00,47.97,48.09,47.96,48.08,42800.0,36.44,36.5312,36.4325,36.5236,42800.0
2009-08-07 10:50:00,48.08,48.17,48.02,48.08,33900.0,36.5236,36.592,36.478,36.5236,33900.0
2009-08-07 10:55:00,48.07,48.19,48.06,48.12,25300.0,36.516,36.6072,36.5084,36.554,25300.0
2009-08-07 11:00:00,48.09,48.21,48.09,48.2,24700.0,36.5312,36.6224,36.5312,36.6148,24700.0
2009-08-07 11:05:00,48.21,48.22,48.15,48.17,13700.0,36.6224,36.63,36.5768,36.592,13700.0
2009-08-07 11:10:00,48.17,48.33,48.17,48.3,32400.0,36.592,36.7135,36.592,36.6907,32400.0
2009-08-07 11:15:00,48.3,48.33,48.29,48.33,30500.0,36.6907,36.7135,36.6831,36.7135,30500.0
2009-08-07 11:20:00,48.31,48.35,48.3,48.3,14100.0,36.6983,36.7287,36.6907,36.6907,14100.0
2009-08-07 11:25:00,48.3,48.31,48.29,48.3,10000.0,36.6907,36.6983,36.6831,36.6907,10000.0
2009-08-07 11:30:00,48.3,48.31,48.25,48.28,21800.0,36.6907,36.6983,36.6527,36.6755,21800.0
2009-08-07 11:35:00,48.28,48.35,48.27,48.32,7700.0,36.6755,36.7287,36.6679,36.7059,7700.0
2009-08-07 11:40:00,48.28,48.34,48.28,48.31,10600.0,36.6755,36.7211,36.6755,36.6983,10600.0
2009-08-07 11:45:00,48.3,48.32,48.3,48.3,13300.0,36.6907,36.7059,36.6907,36.6907,13300.0
2009-08-07 11:50:00,48.3,48.31,48.25,48.3,24600.0,36.6907,36.6983,36.6527,36.6907,24600.0
2009-08-07 11:55:00,48.31,48.44,48.27,48.39,33300.0,36.6983,36.7971,36.6679,36.7591,33300.0
2009-08-07 12:00:00,48.39,48.5,48.38,48.5,16300.0,36.7591,36.8427,36.7515,36.8427,16300.0
2009-08-07 12:05:00,48.49,48.63,48.48,48.6,27500.0,36.8351,36.9414,36.8275,36.9186,27500.0
2009-08-07 12:10:00,48.6,48.67,48.59,48.63,13200.0,36.9186,36.9718,36.911,36.9414,13200.0
2009-08-07 12:15:00,48.62,48.63,48.49,48.6,34300.0,36.9338,36.9414,36.8351,36.9186,34300.0
2009-08-07 12:20:00,48.6,48.66,48.59,48.64,12700.0,36.9186,36.9642,36.911,36.949,12700.0
2009-08-07 12:25:00,48.63,48.66,48.59,48.62,16500.0,36.9414,36.9642,36.911,36.9338,16500.0
2009-08-07 12:30:00,48.6,48.63,48.59,48.63,16000.0,36.9186,36.9414,36.911,36.9414,16000.0
2009-08-07 12:35:00,48.6,48.63,48.54,48.56,23400.0,36.9186,36.9414,36.873,36.8882,23400.0
2009-08-07 12:40:00,48.56,48.63,48.5,48.6,25700.0,36.8882,36.9414,36.8427,36.9186,25700.0
2009-08-07 12:45:00,48.6,48.75,48.6,48.71,67100.0,36.9186,37.0326,36.9186,37.0022,67100.0
2009-08-07 12:50:00,48.68,48.7,48.57,48.59,23300.0,36.9794,36.9946,36.8958,36.911,23300.0
2009-08-07 12:55:00,48.6,48.6,48.5,48.51,9400.0,36.9186,36.9186,36.8427,36.8503,9400.0
2009-08-07 13:00:00,48.52,48.66,48.5,48.56,16000.0,36.8579,36.9642,36.8427,36.8882,16000.0
2009-08-07 13:05:00,48.56,48.56,48.5,48.5,5500.0,36.8882,36.8882,36.8427,36.8427,5500.0
2009-08-07 13:10:00,48.49,48.49,48.4,48.49,30000.0,36.8351,36.8351,36.7667,36.8351,30000.0
2009-08-07 13:15:00,48.46,48.5,48.41,48.43,5500.0,36.8123,36.8427,36.7743,36.7895,5500.0
2009-08-07 13:20:00,48.44,48.54,48.44,48.52,12600.0,36.7971,36.873,36.7971,36.8579,12600.0
2009-08-07 13:25:00,48.51,48.68,48.51,48.68,11400.0,36.8503,36.9794,36.8503,36.9794,11400.0
2009-08-07 13:30:00,48.68,48.72,48.66,48.7,6900.0,36.9794,37.0098,36.9642,36.9946,6900.0
2009-08-07 13:35:00,48.7,48.78,48.69,48.77,13400.0,36.9946,37.0554,36.987,37.0478,13400.0
2009-08-07 13:40:00,48.77,48.77,48.64,48.69,9300.0,37.0478,37.0478,36.949,36.987,9300.0
2009-08-07 13:45:00,48.66,48.7,48.65,48.68,22900.0,36.9642,36.9946,36.9566,36.9794,22900.0
2009-08-07 13:50:00,48.67,48.71,48.63,48.69,10900.0,36.9718,37.0022,36.9414,36.987,10900.0
2009-08-07 13:55:00,48.67,48.69,48.66,48.69,3400.0,36.9718,36.987,36.9642,36.987,3400.0
2009-08-07 14:00:00,48.67,48.68,48.65,48.67,13500.0,36.9718,36.9794,36.9566,36.9718,13500.0
2009-08-07 14:05:00,48.68,48.69,48.64,48.69,8300.0,36.9794,36.987,36.949,36.987,8300.0
2009-08-07 14:10:00,48.71,48.73,48.65,48.68,10400.0,37.0022,37.0174,36.9566,36.9794,10400.0
2009-08-07 14:15:00,48.69,48.74,48.64,48.71,22900.0,36.987,37.025,36.949,37.0022,22900.0
2009-08-07 14:20:00,48.71,48.74,48.61,48.61,14300.0,37.0022,37.025,36.9262,36.9262,14300.0
2009-08-07 14:25:00,48.6,48.63,48.56,48.59,20400.0,36.9186,36.9414,36.8882,36.911,20400.0
2009-08-07 14:30:00,48.6,48.65,48.57,48.61,16900.0,36.9186,36.9566,36.8958,36.9262,16900.0
2009-08-07 14:35:00,48.61,48.65,48.57,48.59,11100.0,36.9262,36.9566,36.8958,36.911,11100.0
2009-08-07 14:40:00,48.58,48.69,48.58,48.69,34800.0,36.9034,36.987,36.9034,36.987,34800.0
2009-08-07 14:45:00,48.69,48.78,48.68,48.75,45200.0,36.987,37.0554,36.9794,37.0326,45200.0
2009-08-07 14:50:00,48.74,48.78,48.72,48.78,15600.0,37.025,37.0554,37.0098,37.0554,15600.0
2009-08-07 14:55:00,48.78,48.8,48.69,48.76,27500.0,37.0554,37.0706,36.987,37.0402,27500.0
2009-08-07 15:00:00,48.74,48.77,48.68,48.75,34400.0,37.025,37.0478,36.9794,37.0326,34400.0
2009-08-07 15:05:00,48.75,48.79,48.7,48.76,58700.0,37.0326,37.063,36.9946,37.0402,58700.0
2009-08-07 15:10:00,48.75,48.77,48.71,48.74,34000.0,37.0326,37.0478,37.0022,37.025,34000.0
2009-08-07 15:15:00,48.75,48.77,48.68,48.68,28800.0,37.0326,37.0478,36.9794,36.9794,28800.0
2009-08-07 15:20:00,48.68,48.73,48.61,48.73,27300.0,36.9794,37.0174,36.9262,37.0174,27300.0
2009-08-07 15:25:00,48.7,48.83,48.69,48.83,31400.0,36.9946,37.0933,36.987,37.0933,31400.0
2009-08-07 15:30:00,48.82,48.82,48.68,48.74,45400.0,37.0857,37.0857,36.9794,37.025,45400.0
2009-08-07 15:35:00,48.74,48.77,48.62,48.62,29600.0,37.025,37.0478,36.9338,36.9338,29600.0
2009-08-07 15:40:00,48.6,48.71,48.6,48.71,52000.0,36.9186,37.0022,36.9186,37.0022,52000.0
2009-08-07 15:45:00,48.7,48.73,48.63,48.71,71500.0,36.9946,37.0174,36.9414,37.0022,71500.0
2009-08-07 15:50:00,48.71,48.75,48.62,48.74,53000.0,37.0022,37.0326,36.9338,37.025,53000.0
2009-08-07 15:55:00,48.75,48.77,48.71,48.75,141900.0,37.0326,37.0478,37.0022,37.0326,141900.0
2009-08-10 09:30:00,48.74,48.74,47.7,48.09,57700.0,37.025,37.025,36.2349,36.5312,57700.0
2009-08-10 09:35:00,48.08,48.39,48.08,48.31,19300.0,36.5236,36.7591,36.5236,36.6983,19300.0
2009-08-10 09:40:00,48.34,48.62,48.29,48.6,22400.0,36.7211,36.9338,36.6831,36.9186,22400.0
2009-08-10 09:45:00,48.59,48.63,48.17,48.34,27000.0,36.911,36.9414,36.592,36.7211,27000.0
2009-08-10 09:50:00,48.33,48.56,48.33,48.43,12900.0,36.7135,36.8882,36.7135,36.7895,12900.0
2009-08-10 09:55:00,48.45,48.59,48.42,48.53,21900.0,36.8047,36.911,36.7819,36.8654,21900.0
2009-08-10 10:00:00,48.52,48.52,48.33,48.39,19200.0,36.8579,36.8579,36.7135,36.7591,19200.0
2009-08-10 10:05:00,48.37,48.38,48.31,48.38,10600.0,36.7439,36.7515,36.6983,36.7515,10600.0
2009-08-10 10:10:00,48.38,48.54,48.38,48.43,17200.0,36.7515,36.873,36.7515,36.7895,17200.0
2009-08-10 10:15:00,48.41,48.59,48.41,48.54,83100.0,36.7743,36.911,36.7743,36.873,83100.0
2009-08-10 10:20:00,48.54,48.59,48.51,48.57,16700.0,36.873,36.911,36.8503,36.8958,16700.0
2009-08-10 10:25:00,48.58,48.68,48.57,48.66,11100.0,36.9034,36.9794,36.8958,36.9642,11100.0
2009-08-10 10:30:00,48.67,48.83,48.65,48.83,39900.0,36.9718,37.0933,36.9566,37.0933,39900.0
2009-08-10 10:35:00,48.82,48.86,48.74,48.84,25500.0,37.0857,37.1161,37.025,37.1009,25500.0
2009-08-10 10:40:00,48.84,49.08,48.78,49.03,35700.0,37.1009,37.2833,37.0554,37.2453,35700.0
2009-08-10 10:45:00,49.03,49.27,49.0,49.18,50300.0,37.2453,37.4276,37.2225,37.3592,50300.0
2009-08-10 10:50:00,49.18,49.25,49.1,49.2,58900.0,37.3592,37.4124,37.2984,37.3744,58900.0
2009-08-10 10:55:00,49.2,49.25,49.16,49.18,31900.0,37.3744,37.4124,37.344,37.3592,31900.0
2009-08-10 11:00:00,49.15,49.16,49.03,49.06,18900.0,37.3364,37.344,37.2453,37.2681,18900.0
2009-08-10 11:05:00,49.05,49.06,48.86,48.88,15900.0,37.2605,37.2681,37.1161,37.1313,15900.0
2009-08-10 11:10:00,48.88,48.92,48.76,48.76,18800.0,37.1313,37.1617,37.0402,37.0402,18800.0
2009-08-10 11:15:00,48.76,48.83,48.68,48.74,18900.0,37.0402,37.0933,36.9794,37.025,18900.0
2009-08-10 11:20:00,48.73,48.73,48.64,48.64,17000.0,37.0174,37.0174,36.949,36.949,17000.0
2009-08-10 11:25:00,48.63,48.75,48.63,48.73,17400.0,36.9414,37.0326,36.9414,37.0174,17400.0
2009-08-10 11:30:00,48.74,48.75,48.61,48.61,19700.0,37.025,37.0326,36.9262,36.9262,19700.0
2009-08-10 11:35:00,48.62,48.66,48.61,48.65,9200.0,36.9338,36.9642,36.9262,36.9566,9200.0
2009-08-10 11:40:00,48.65,48.68,48.65,48.68,5900.0,36.9566,36.9794,36.9566,36.9794,5900.0
2009-08-10 11:45:00,48.68,48.69,48.66,48.66,11200.0,36.9794,36.987,36.9642,36.9642,11200.0
2009-08-10 11:50:00,48.66,48.75,48.66,48.67,15700.0,36.9642,37.0326,36.9642,36.9718,15700.0
2009-08-10 11:55:00,48.67,48.67,48.59,48.64,7300.0,36.9718,36.9718,36.911,36.949,7300.0
2009-08-10 12:00:00,48.64,48.81,48.63,48.8,16200.0,36.949,37.0781,36.9414,37.0706,16200.0
2009-08-10 12:05:00,48.81,48.86,48.8,48.85,32100.0,37.0781,37.1161,37.0706,37.1085,32100.0
2009-08-10 12:10:00,48.85,48.86,48.83,48.84,20900.0,37.1085,37.1161,37.0933,37.1009,20900.0
2009-08-10 12:15:00,48.84,48.96,48.84,48.94,22400.0,37.1009,37.1921,37.1009,37.1769,22400.0
2009-08-10 12:20:00,48.95,49.05,48.92,49.03,30800.0,37.1845,37.2605,37.1617,37.2453,30800.0
2009-08-10 12:25:00,49.04,49.05,48.86,48.86,23500.0,37.2529,37.2605,37.1161,37.1161,23500.0
2009-08-10 12:30:00,48.86,48.86,48.78,48.8,8900.0,37.1161,37.1161,37.0554,37.0706,8900.0
2009-08-10 12:35:00,48.79,48.81,48.78,48.79,4600.0,37.063,37.0781,37.0554,37.063,4600.0
2009-08-10 12:40:00,48.8,48.82,48.7,48.73,11500.0,37.0706,37.0857,36.9946,37.0174,11500.0
2009-08-10 12:45:00,48.72,48.72,48.67,48.68,10100.0,37.0098,37.0098,36.9718,36.9794,10100.0
2009-08-10 12:50:00,48.69,48.76,48.69,48.72,9000.0,36.987,37.0402,36.987,37.0098,9000.0
2009-08-10 12:55:00,48.72,48.74,48.68,48.7,7500.0,37.0098,37.025,36.9794,36.9946,7500.0
2009-08-10 13:00:00,48.7,48.71,48.65,48.68,11600.0,36.9946,37.0022,36.9566,36.9794,11600.0
2009-08-10 13:05:00,48.65,48.68,48.59,48.59,6600.0,36.9566,36.9794,36.911,36.911,6600.0
2009-08-10 13:10:00,48.58,48.61,48.52,48.52,22200.0,36.9034,36.9262,36.8579,36.8579,22200.0
2009-08-10 13:15:00,48.54,48.57,48.5,48.54,18000.0,36.873,36.8958,36.8427,36.873,18000.0
2009-08-10 13:20:00,48.55,48.63,48.55,48.62,12600.0,36.8806,36.9414,36.8806,36.9338,12600.0
2009-08-10 13:25:00,48.62,48.63,48.49,48.51,11500.0,36.9338,36.9414,36.8351,36.8503,11500.0
2009-08-10 13:30:00,48.51,48.59,48.49,48.59,17900.0,36.8503,36.911,36.8351,36.911,17900.0
2009-08-10 13:35:00,48.6,48.6,48.52,48.53,5500.0,36.9186,36.9186,36.8579,36.8654,5500.0
2009-08-10 13:40:00,48.52,48.53,48.49,48.52,9200.0,36.8579,36.8654,36.8351,36.8579,9200.0
2009-08-10 13:45:00,48.52,48.56,48.48,48.5,14100.0,36.8579,36.8882,36.8275,36.8427,14100.0
2009-08-10 13:50:00,48.48,48.51,48.46,48.49,11700.0,36.8275,36.8503,36.8123,36.8351,11700.0
2009-08-10 13:55:00,48.51,48.54,48.49,48.51,30900.0,36.8503,36.873,36.8351,36.8503,30900.0
2009-08-10 14:00:00,48.5,48.52,48.49,48.5,10600.0,36.8427,36.8579,36.8351,36.8427,10600.0
2009-08-10 14:05:00,48.51,48.6,48.46,48.57,32400.0,36.8503,36.9186,36.8123,36.8958,32400.0
2009-08-10 14:10:00,48.58,48.58,48.51,48.51,8400.0,36.9034,36.9034,36.8503,36.8503,8400.0
2009-08-10 14:15:00,48.51,48.52,48.43,48.44,4000.0,36.8503,36.8579,36.7895,36.7971,4000.0
2009-08-10 14:20:00,48.44,48.44,48.41,48.43,7500.0,36.7971,36.7971,36.7743,36.7895,7500.0
2009-08-10 14:25:00,48.42,48.46,48.4,48.42,9300.0,36.7819,36.8123,36.7667,36.7819,9300.0
2009-08-10 14:30:00,48.42,48.42,48.36,48.37,21200.0,36.7819,36.7819,36.7363,36.7439,21200.0
2009-08-10 14:35:00,48.37,48.38,48.31,48.32,28200.0,36.7439,36.7515,36.6983,36.7059,28200.0
2009-08-10 14:40:00,48.32,48.33,48.31,48.32,13200.0,36.7059,36.7135,36.6983,36.7059,13200.0
2009-08-10 14:45:00,48.32,48.32,48.23,48.25,20600.0,36.7059,36.7059,36.6376,36.6527,20600.0
2009-08-10 14:50:00,48.24,48.26,48.18,48.21,36100.0,36.6452,36.6603,36.5996,36.6224,36100.0
2009-08-10 14:55:00,48.21,48.36,48.21,48.36,17900.0,36.6224,36.7363,36.6224,36.7363,17900.0
2009-08-10 15:00:00,48.37,48.46,48.37,48.39,19000.0,36.7439,36.8123,36.7439,36.7591,19000.0
2009-08-10 15:05:00,48.39,48.39,48.3,48.37,25300.0,36.7591,36.7591,36.6907,36.7439,25300.0
2009-08-10 15:10:00,48.37,48.41,48.37,48.38,15700.0,36.7439,36.7743,36.7439,36.7515,15700.0
2009-08-10 15:15:00,48.37,48.42,48.34,48.35,15700.0,36.7439,36.7819,36.7211,36.7287,15700.0
2009-08-10 15:20:00,48.35,48.35,48.3,48.35,16500.0,36.7287,36.7287,36.6907,36.7287,16500.0
2009-08-10 15:25:00,48.35,48.36,48.26,48.27,27100.0,36.7287,36.7363,36.6603,36.6679,27100.0
2009-08-10 15:30:00,48.27,48.28,48.2,48.28,25000.0,36.6679,36.6755,36.6148,36.6755,25000.0
2009-08-10 15:35:00,48.26,48.31,48.26,48.3,13200.0,36.6603,36.6983,36.6603,36.6907,13200.0
2009-08-10 15:40:00,48.31,48.37,48.28,48.35,51400.0,36.6983,36.7439,36.6755,36.7287,51400.0
2009-08-10 15:45:00,48.33,48.39,48.31,48.33,27300.0,36.7135,36.7591,36.6983,36.7135,27300.0
2009-08-10 15:50:00,48.33,48.37,48.28,48.28,60000.0,36.7135,36.7439,36.6755,36.6755,60000.0
2009-08-10 15:55:00,48.29,48.33,48.25,48.31,137200.0,36.6831,36.7135,36.6527,36.6983,137200.0
2009-08-11 09:30:00,48.05,48.23,47.89,48.23,30600.0,36.5008,36.6376,36.3793,36.6376,30600.0
2009-08-11 09:35:00,48.2,48.2,47.65,47.67,16100.0,36.6148,36.6148,36.197,36.2122,16100.0
2009-08-11 09:40:00,47.68,47.68,47.57,47.61,12000.0,36.2198,36.2198,36.1362,36.1666,12000.0
2009-08-11 09:45:00,47.59,47.64,47.21,47.27,20800.0,36.1514,36.1894,35.8627,35.9083,20800.0
2009-08-11 09:50:00,47.28,47.5,47.28,47.48,13100.0,35.9159,36.083,35.9159,36.0678,13100.0
2009-08-11 09:55:00,47.46,47.57,47.46,47.53,8400.0,36.0526,36.1362,36.0526,36.1058,8400.0
2009-08-11 10:00:00,47.55,47.55,47.36,47.38,20600.0,36.121,36.121,35.9767,35.9919,20600.0
2009-08-11 10:05:00,47.38,47.47,47.27,47.41,15500.0,35.9919,36.0602,35.9083,36.0146,15500.0
2009-08-11 10:10:00,47.43,47.63,47.43,47.61,13600.0,36.0298,36.1818,36.0298,36.1666,13600.0
2009-08-11 10:15:00,47.66,47.66,47.46,47.47,6600.0,36.2046,36.2046,36.0526,36.0602,6600.0
2009-08-11 10:20:00,47.43,47.49,47.35,47.35,15700.0,36.0298,36.0754,35.9691,35.9691,15700.0
2009-08-11 10:25:00,47.36,47.37,47.3,47.3,26000.0,35.9767,35.9843,35.9311,35.9311,26000.0
2009-08-11 10:30:00,47.31,47.35,47.26,47.3,28700.0,35.9387,35.9691,35.9007,35.9311,28700.0
2009-08-11 10:35:00,47.31,47.31,47.15,47.2,17600.0,35.9387,35.9387,35.8171,35.8551,17600.0
2009-08-11 10:40:00,47.2,47.25,47.19,47.22,18800.0,35.8551,35.8931,35.8475,35.8703,18800.0
2009-08-11 10:45:00,47.24,47.24,47.18,47.2,29000.0,35.8855,35.8855,35.8399,35.8551,29000.0
2009-08-11 10:50:00,47.24,47.36,47.23,47.34,11900.0,35.8855,35.9767,35.8779,35.9615,11900.0
2009-08-11 10:55:00,47.35,47.44,47.35,47.44,5000.0,35.9691,36.0374,35.9691,36.0374,5000.0
2009-08-11 11:00:00,47.43,47.46,47.3,47.31,18600.0,36.0298,36.0526,35.9311,35.9387,18600.0
2009-08-11 11:05:00,47.3,47.4,47.26,47.39,27600.0,35.9311,36.0071,35.9007,35.9995,27600.0
2009-08-11 11:10:00,47.39,47.52,47.38,47.43,23600.0,35.9995,36.0982,35.9919,36.0298,23600.0
2009-08-11 11:15:00,47.41,47.44,47.34,47.44,21200.0,36.0146,36.0374,35.9615,36.0374,21200.0
2009-08-11 11:20:00,47.45,47.54,47.44,47.53,17100.0,36.045,36.1134,36.0374,36.1058,17100.0
2009-08-11 11:25:00,47.53,47.63,47.5,47.63,14000.0,36.1058,36.1818,36.083,36.1818,14000.0
2009-08-11 11:30:00,47.61,47.63,47.55,47.63,14200.0,36.1666,36.1818,36.121,36.1818,14200.0
2009-08-11 11:35:00,47.64,47.64,47.56,47.56,15500.0,36.1894,36.1894,36.1286,36.1286,15500.0
2009-08-11 11:40:00,47.56,47.57,47.52,47.57,9800.0,36.1286,36.1362,36.0982,36.1362,9800.0
2009-08-11 11:45:00,47.57,47.6,47.55,47.57,3600.0,36.1362,36.159,36.121,36.1362,3600.0
2009-08-11 11:50:00,47.56,47.67,47.56,47.6,12900.0,36.1286,36.2122,36.1286,36.159,12900.0
2009-08-11 11:55:00,47.6,47.74,47.6,47.74,16400.0,36.159,36.2653,36.159,36.2653,16400.0
2009-08-11 12:00:00,47.72,47.78,47.7,47.78,16200.0,36.2501,36.2957,36.2349,36.2957,16200.0
2009-08-11 12:05:00,47.78,47.79,47.71,47.75,4100.0,36.2957,36.3033,36.2425,36.2729,4100.0
2009-08-11 12:10:00,47.75,47.84,47.73,47.83,10800.0,36.2729,36.3413,36.2577,36.3337,10800.0
2009-08-11 12:15:00,47.85,48.0,47.82,47.99,42000.0,36.3489,36.4628,36.3261,36.4552,42000.0
2009-08-11 12:20:00,48.0,48.01,47.93,47.93,6400.0,36.4628,36.4704,36.4097,36.4097,6400.0
2009-08-11 12:25:00,47.93,47.94,47.87,47.88,6600.0,36.4097,36.4173,36.3641,36.3717,6600.0
2009-08-11 12:30:00,47.87,47.89,47.84,47.85,8300.0,36.3641,36.3793,36.3413,36.3489,8300.0
2009-08-11 12:35:00,47.86,47.91,47.84,47.91,7500.0,36.3565,36.3945,36.3413,36.3945,7500.0
2009-08-11 12:40:00,47.9,47.92,47.84,47.84,12000.0,36.3869,36.4021,36.3413,36.3413,12000.0
2009-08-11 12:45:00,47.86,47.86,47.64,47.64,18600.0,36.3565,36.3565,36.1894,36.1894,18600.0
2009-08-11 12:50:00,47.65,47.65,47.52,47.55,18400.0,36.197,36.197,36.0982,36.121,18400.0
2009-08-11 12:55:00,47.56,47.61,47.54,47.55,13100.0,36.1286,36.1666,36.1134,36.121,13100.0
2009-08-11 13:00:00,47.55,47.68,47.53,47.62,17700.0,36.121,36.2198,36.1058,36.1742,17700.0
2009-08-11 13:05:00,47.62,47.65,47.6,47.61,3500.0,36.1742,36.197,36.159,36.1666,3500.0
2009-08-11 13:10:00,47.61,47.61,47.44,47.44,11600.0,36.1666,36.1666,36.0374,36.0374,11600.0
2009-08-11 13:15:00,47.46,47.51,47.44,47.48,12000.0,36.0526,36.0906,36.0374,36.0678,12000.0
2009-08-11 13:20:00,47.49,47.56,47.48,47.55,8900.0,36.0754,36.1286,36.0678,36.121,8900.0
2009-08-11 13:25:00,47.55,47.56,47.49,47.49,3700.0,36.121,36.1286,36.0754,36.0754,3700.0
2009-08-11 13:30:00,47.5,47.55,47.48,47.55,15800.0,36.083,36.121,36.0678,36.121,15800.0
2009-08-11 13:35:00,47.57,47.57,47.53,47.53,2200.0,36.1362,36.1362,36.1058,36.1058,2200.0
2009-08-11 13:40:00,47.51,47.52,47.5,47.5,2600.0,36.0906,36.0982,36.083,36.083,2600.0
2009-08-11 13:45:00,47.5,47.51,47.48,47.51,7100.0,36.083,36.0906,36.0678,36.0906,7100.0
2009-08-11 13:50:00,47.51,47.57,47.5,47.54,4400.0,36.0906,36.1362,36.083,36.1134,4400.0
2009-08-11 13:55:00,47.55,47.57,47.53,47.56,21000.0,36.121,36.1362,36.1058,36.1286,21000.0
2009-08-11 14:00:00,47.58,47.7,47.57,47.7,9100.0,36.1438,36.2349,36.1362,36.2349,9100.0
2009-08-11 14:05:00,47.7,47.83,47.7,47.81,6000.0,36.2349,36.3337,36.2349,36.3185,6000.0
2009-08-11 14:10:00,47.81,47.9,47.8,47.81,16300.0,36.3185,36.3869,36.3109,36.3185,16300.0
2009-08-11 14:15:00,47.81,47.82,47.8,47.81,10000.0,36.3185,36.3261,36.3109,36.3185,10000.0
2009-08-11 14:20:00,47.8,47.84,47.8,47.82,9600.0,36.3109,36.3413,36.3109,36.3261,9600.0
2009-08-11 14:25:00,47.82,47.88,47.8,47.8,15500.0,36.3261,36.3717,36.3109,36.3109,15500.0
2009-08-11 14:30:00,47.81,47.82,47.8,47.8,12000.0,36.3185,36.3261,36.3109,36.3109,12000.0
2009-08-11 14:35:00,47.81,47.85,47.8,47.83,12200.0,36.3185,36.3489,36.3109,36.3337,12200.0
2009-08-11 14:40:00,47.83,47.84,47.77,47.77,9000.0,36.3337,36.3413,36.2881,36.2881,9000.0
2009-08-11 14:45:00,47.79,47.79,47.66,47.66,8700.0,36.3033,36.3033,36.2046,36.2046,8700.0
2009-08-11 14:50:00,47.67,47.86,47.67,47.85,18400.0,36.2122,36.3565,36.2122,36.3489,18400.0
2009-08-11 14:55:00,47.82,47.82,47.77,47.82,7000.0,36.3261,36.3261,36.2881,36.3261,7000.0
2009-08-11 15:00:00,47.81,47.89,47.78,47.89,19000.0,36.3185,36.3793,36.2957,36.3793,19000.0
2009-08-11 15:05:00,47.91,48.0,47.9,47.92,33000.0,36.3945,36.4628,36.3869,36.4021,33000.0
2009-08-11 15:10:00,47.94,47.94,47.82,47.84,10900.0,36.4173,36.4173,36.3261,36.3413,10900.0
2009-08-11 15:15:00,47.86,47.87,47.82,47.85,8000.0,36.3565,36.3641,36.3261,36.3489,8000.0
2009-08-11 15:20:00,47.85,47.85,47.77,47.79,20400.0,36.3489,36.3489,36.2881,36.3033,20400.0
2009-08-11 15:25:00,47.79,47.91,47.78,47.82,10700.0,36.3033,36.3945,36.2957,36.3261,10700.0
2009-08-11 15:30:00,47.83,47.87,47.75,47.75,11000.0,36.3337,36.3641,36.2729,36.2729,11000.0
2009-08-11 15:35:00,47.76,47.78,47.74,47.75,16100.0,36.2805,36.2957,36.2653,36.2729,16100.0
2009-08-11 15:40:00,47.76,47.9,47.75,47.9,10700.0,36.2805,36.3869,36.2729,36.3869,10700.0
2009-08-11 15:45:00,47.88,47.91,47.75,47.76,17600.0,36.3717,36.3945,36.2729,36.2805,17600.0
2009-08-11 15:50:00,47.76,47.83,47.69,47.7,19700.0,36.2805,36.3337,36.2273,36.2349,19700.0
2009-08-11 15:55:00,47.7,47.71,47.62,47.62,45300.0,36.2349,36.2425,36.1742,36.1742,45300.0
2009-08-12 09:30:00,47.79,47.99,47.75,47.94,17500.0,36.3033,36.4552,36.2729,36.4173,17500.0
2009-08-12 09:35:00,47.95,48.01,47.77,47.82,25000.0,36.4249,36.4704,36.2881,36.3261,25000.0
2009-08-12 09:40:00,47.8,48.0,47.8,47.9,14300.0,36.3109,36.4628,36.3109,36.3869,14300.0
2009-08-12 09:45:00,47.91,47.98,47.82,47.94,11500.0,36.3945,36.4476,36.3261,36.4173,11500.0
2009-08-12 09:50:00,47.93,48.02,47.89,47.96,26900.0,36.4097,36.478,36.3793,36.4325,26900.0
2009-08-12 09:55:00,47.96,48.4,47.94,48.4,47300.0,36.4325,36.7667,36.4173,36.7667,47300.0
2009-08-12 10:00:00,48.36,48.43,48.35,48.42,20400.0,36.7363,36.7895,36.7287,36.7819,20400.0
2009-08-12 10:05:00,48.46,48.58,48.46,48.53,13100.0,36.8123,36.9034,36.8123,36.8654,13100.0
2009-08-12 10:10:00,48.53,48.53,48.41,48.5,20700.0,36.8654,36.8654,36.7743,36.8427,20700.0
2009-08-12 10:15:00,48.51,48.7,48.51,48.64,23700.0,36.8503,36.9946,36.8503,36.949,23700.0
2009-08-12 10:20:00,48.66,48.87,48.57,48.84,25200.0,36.9642,37.1237,36.8958,37.1009,25200.0
2009-08-12 10:25:00,48.84,48.92,48.72,48.92,52600.0,37.1009,37.1617,37.0098,37.1617,52600.0
2009-08-12 10:30:00,48.9,49.06,48.85,48.98,60300.0,37.1465,37.2681,37.1085,37.2073,60300.0
2009-08-12 10:35:00,48.96,49.03,48.92,48.99,43600.0,37.1921,37.2453,37.1617,37.2149,43600.0
2009-08-12 10:40:00,48.98,48.99,48.9,48.9,15300.0,37.2073,37.2149,37.1465,37.1465,15300.0
2009-08-12 10:45:00,48.89,48.9,48.81,48.86,22200.0,37.1389,37.1465,37.0781,37.1161,22200.0
2009-08-12 10:50:00,48.88,48.92,48.83,48.88,17200.0,37.1313,37.1617,37.0933,37.1313,17200.0
2009-08-12 10:55:00,48.85,48.86,48.75,48.75,7100.0,37.1085,37.1161,37.0326,37.0326,7100.0
2009-08-12 11:00:00,48.76,48.81,48.71,48.81,15300.0,37.0402,37.0781,37.0022,37.0781,15300.0
2009-08-12 11:05:00,48.82,49.03,48.79,49.03,27500.0,37.0857,37.2453,37.063,37.2453,27500.0
2009-08-12 11:10:00,49.03,49.03,48.91,48.92,17100.0,37.2453,37.2453,37.1541,37.1617,17100.0
2009-08-12 11:15:00,48.92,48.92,48.83,48.9,15500.0,37.1617,37.1617,37.0933,37.1465,15500.0
2009-08-12 11:20:00,48.91,48.96,48.89,48.95,21000.0,37.1541,37.1921,37.1389,37.1845,21000.0
2009-08-12 11:25:00,48.95,48.95,48.92,48.92,6400.0,37.1845,37.1845,37.1617,37.1617,6400.0
2009-08-12 11:30:00,48.9,48.91,48.82,48.82,5200.0,37.1465,37.1541,37.0857,37.0857,5200.0
2009-08-12 11:35:00,48.83,48.86,48.81,48.86,4400.0,37.0933,37.1161,37.0781,37.1161,4400.0
2009-08-12 11:40:00,48.86,48.88,48.85,48.87,5800.0,37.1161,37.1313,37.1085,37.1237,5800.0
2009-08-12 11:45:00,48.88,48.89,48.85,48.86,6500.0,37.1313,37.1389,37.1085,37.1161,6500.0
2009-08-12 11:50:00,48.87,48.95,48.87,48.88,22700.0,37.1237,37.1845,37.1237,37.1313,22700.0
2009-08-12 11:55:00,48.89,48.91,48.88,48.88,9700.0,37.1389,37.1541,37.1313,37.1313,9700.0
2009-08-12 12:00:00,48.9,48.95,48.88,48.92,8800.0,37.1465,37.1845,37.1313,37.1617,8800.0
2009-08-12 12:05:00,48.92,48.92,48.9,48.9,6000.0,37.1617,37.1617,37.1465,37.1465,6000.0
2009-08-12 12:10:00,48.91,48.95,48.9,48.95,12400.0,37.1541,37.1845,37.1465,37.1845,12400.0
2009-08-12 12:15:00,48.93,48.94,48.92,48.94,2100.0,37.1693,37.1769,37.1617,37.1769,2100.0
2009-08-12 12:20:00,48.92,48.94,48.9,48.93,10500.0,37.1617,37.1769,37.1465,37.1693,10500.0
2009-08-12 12:25:00,48.92,48.95,48.9,48.95,8300.0,37.1617,37.1845,37.1465,37.1845,8300.0
2009-08-12 12:30:00,48.95,48.97,48.92,48.92,5700.0,37.1845,37.1997,37.1617,37.1617,5700.0
2009-08-12 12:35:00,48.92,49.05,48.92,49.05,19800.0,37.1617,37.2605,37.1617,37.2605,19800.0
2009-08-12 12:40:00,49.05,49.18,49.05,49.18,27000.0,37.2605,37.3592,37.2605,37.3592,27000.0
2009-08-12 12:45:00,49.18,49.35,49.13,49.25,56700.0,37.3592,37.4884,37.3212,37.4124,56700.0
2009-08-12 12:50:00,49.26,49.45,49.25,49.32,27800.0,37.42,37.5643,37.4124,37.4656,27800.0
2009-08-12 12:55:00,49.3,49.33,49.22,49.33,11900.0,37.4504,37.4732,37.3896,37.4732,11900.0
2009-08-12 13:00:00,49.33,49.34,49.29,49.31,15000.0,37.4732,37.4808,37.4428,37.458,15000.0
2009-08-12 13:05:00,49.32,49.35,49.28,49.32,12000.0,37.4656,37.4884,37.4352,37.4656,12000.0
2009-08-12 13:10:00,49.33,49.47,49.33,49.43,24000.0,37.4732,37.5795,37.4732,37.5491,24000.0
2009-08-12 13:15:00,49.42,49.46,49.39,49.46,29000.0,37.5415,37.5719,37.5187,37.5719,29000.0
2009-08-12 13:20:00,49.46,49.52,49.44,49.5,15900.0,37.5719,37.6175,37.5567,37.6023,15900.0
2009-08-12 13:25:00,49.54,49.54,49.5,49.53,7500.0,37.6327,37.6327,37.6023,37.6251,7500.0
2009-08-12 13:30:00,49.52,49.57,49.5,49.51,10300.0,37.6175,37.6555,37.6023,37.6099,10300.0
2009-08-12 13:35:00,49.5,49.5,49.43,49.45,8100.0,37.6023,37.6023,37.5491,37.5643,8100.0
2009-08-12 13:40:00,49.44,49.5,49.39,49.4,14300.0,37.5567,37.6023,37.5187,37.5263,14300.0
2009-08-12 13:45:00,49.39,49.42,49.35,49.37,14900.0,37.5187,37.5415,37.4884,37.5035,14900.0
2009-08-12 13:50:00,49.37,49.37,49.33,49.34,5200.0,37.5035,37.5035,37.4732,37.4808,5200.0
2009-08-12 13:55:00,49.33,49.35,49.28,49.32,7900.0,37.4732,37.4884,37.4352,37.4656,7900.0
2009-08-12 14:00:00,49.33,49.4,49.32,49.32,15700.0,37.4732,37.5263,37.4656,37.4656,15700.0
2009-08-12 14:05:00,49.34,49.35,49.25,49.25,7700.0,37.4808,37.4884,37.4124,37.4124,7700.0
2009-08-12 14:10:00,49.26,49.39,49.26,49.31,11500.0,37.42,37.5187,37.42,37.458,11500.0
2009-08-12 14:15:00,49.31,49.68,49.19,49.25,55800.0,37.458,37.739,37.3668,37.4124,55800.0
2009-08-12 14:20:00,49.26,49.53,49.26,49.33,18600.0,37.42,37.6251,37.42,37.4732,18600.0
2009-08-12 14:25:00,49.36,49.45,49.17,49.18,16600.0,37.496,37.5643,37.3516,37.3592,16600.0
2009-08-12 14:30:00,49.17,49.29,49.1,49.23,34200.0,37.3516,37.4428,37.2984,37.3972,34200.0
2009-08-12 14:35:00,49.22,49.24,49.13,49.14,13300.0,37.3896,37.4048,37.3212,37.3288,13300.0
2009-08-12 14:40:00,49.14,49.15,48.95,48.95,84600.0,37.3288,37.3364,37.1845,37.1845,84600.0
2009-08-12 14:45:00,48.96,49.2,48.96,49.19,31600.0,37.1921,37.3744,37.1921,37.3668,31600.0
2009-08-12 14:50:00,49.18,49.42,49.18,49.4,30700.0,37.3592,37.5415,37.3592,37.5263,30700.0
2009-08-12 14:55:00,49.42,49.63,49.39,49.57,36500.0,37.5415,37.7011,37.5187,37.6555,36500.0
2009-08-12 15:00:00,49.63,49.76,49.61,49.67,36900.0,37.7011,37.7998,37.6859,37.7314,36900.0
2009-08-12 15:05:00,49.67,49.72,49.65,49.71,18900.0,37.7314,37.7694,37.7162,37.7618,18900.0
2009-08-12 15:10:00,49.71,49.8,49.71,49.75,36800.0,37.7618,37.8302,37.7618,37.7922,36800.0
2009-08-12 15:15:00,49.76,49.8,49.75,49.78,21600.0,37.7998,37.8302,37.7922,37.815,21600.0
2009-08-12 15:20:00,49.78,49.81,49.61,49.74,21900.0,37.815,37.8378,37.6859,37.7846,21900.0
2009-08-12 15:25:00,49.72,49.8,49.72,49.78,20300.0,37.7694,37.8302,37.7694,37.815,20300.0
2009-08-12 15:30:00,49.78,49.89,49.74,49.89,26300.0,37.815,37.8986,37.7846,37.8986,26300.0
2009-08-12 15:35:00,49.88,49.94,49.84,49.91,37600.0,37.891,37.9365,37.8606,37.9138,37600.0
2009-08-12 15:40:00,49.91,49.92,49.72,49.8,41700.0,37.9138,37.9214,37.7694,37.8302,41700.0
2009-08-12 15:45:00,49.79,49.84,49.6,49.67,50500.0,37.8226,37.8606,37.6783,37.7314,50500.0
2009-08-12 15:50:00,49.67,49.69,49.43,49.45,61800.0,37.7314,37.7466,37.5491,37.5643,61800.0
2009-08-12 15:55:00,49.45,49.56,49.41,49.46,109600.0,37.5643,37.6479,37.5339,37.5719,109600.0
2009-08-13 09:30:00,50.0,50.15,49.52,49.63,38400.0,37.9821,38.0961,37.6175,37.7011,38400.0
2009-08-13 09:35:00,49.55,49.73,49.32,49.65,20100.0,37.6403,37.777,37.4656,37.7162,20100.0
2009-08-13 09:40:00,49.63,49.72,49.42,49.5,17200.0,37.7011,37.7694,37.5415,37.6023,17200.0
2009-08-13 09:45:00,49.52,49.52,49.36,49.42,7000.0,37.6175,37.6175,37.496,37.5415,7000.0
2009-08-13 09:50:00,49.33,49.42,49.0,49.01,19600.0,37.4732,37.5415,37.2225,37.2301,19600.0
2009-08-13 09:55:00,49.05,49.15,49.04,49.12,23100.0,37.2605,37.3364,37.2529,37.3136,23100.0
2009-08-13 10:00:00,49.11,49.35,49.06,49.35,18300.0,37.306,37.4884,37.2681,37.4884,18300.0
2009-08-13 10:05:00,49.36,49.48,49.31,49.34,16400.0,37.496,37.5871,37.458,37.4808,16400.0
2009-08-13 10:10:00,49.38,49.57,49.29,49.33,24000.0,37.5111,37.6555,37.4428,37.4732,24000.0
2009-08-13 10:15:00,49.33,49.48,49.31,49.37,21200.0,37.4732,37.5871,37.458,37.5035,21200.0
2009-08-13 10:20:00,49.37,49.54,49.37,49.47,13600.0,37.5035,37.6327,37.5035,37.5795,13600.0
2009-08-13 10:25:00,49.47,49.5,49.38,49.5,26000.0,37.5795,37.6023,37.5111,37.6023,26000.0
2009-08-13 10:30:00,49.48,49.65,49.42,49.63,29000.0,37.5871,37.7162,37.5415,37.7011,29000.0
2009-08-13 10:35:00,49.61,49.92,49.6,49.84,37700.0,37.6859,37.9214,37.6783,37.8606,37700.0
2009-08-13 10:40:00,49.82,49.85,49.73,49.81,15800.0,37.8454,37.8682,37.777,37.8378,15800.0
2009-08-13 10:45:00,49.78,49.82,49.67,49.73,13500.0,37.815,37.8454,37.7314,37.777,13500.0
2009-08-13 10:50:00,49.71,49.92,49.71,49.89,22400.0,37.7618,37.9214,37.7618,37.8986,22400.0
2009-08-13 10:55:00,49.86,49.98,49.86,49.92,28900.0,37.8758,37.9669,37.8758,37.9214,28900.0
2009-08-13 11:00:00,49.94,50.15,49.89,50.14,31100.0,37.9365,38.0961,37.8986,38.0885,31100.0
2009-08-13 11:05:00,50.13,50.22,50.07,50.09,15600.0,38.0809,38.1492,38.0353,38.0505,15600.0
2009-08-13 11:10:00,50.09,50.14,50.04,50.04,9700.0,38.0505,38.0885,38.0125,38.0125,9700.0
2009-08-13 11:15:00,50.03,50.06,49.85,49.87,17200.0,38.0049,38.0277,37.8682,37.8834,17200.0
2009-08-13 11:20:00,49.85,49.86,49.72,49.73,11400.0,37.8682,37.8758,37.7694,37.777,11400.0
2009-08-13 11:25:00,49.73,49.81,49.71,49.8,7000.0,37.777,37.8378,37.7618,37.8302,7000.0
2009-08-13 11:30:00,49.82,49.83,49.77,49.78,7500.0,37.8454,37.853,37.8074,37.815,7500.0
2009-08-13 11:35:00,49.8,49.86,49.78,49.82,9700.0,37.8302,37.8758,37.815,37.8454,9700.0
2009-08-13 11:40:00,49.82,49.86,49.78,49.86,9400.0,37.8454,37.8758,37.815,37.8758,9400.0
2009-08-13 11:45:00,49.86,50.02,49.84,50.02,9400.0,37.8758,37.9973,37.8606,37.9973,9400.0
2009-08-13 11:50:00,50.0,50.02,49.96,49.97,7600.0,37.9821,37.9973,37.9517,37.9593,7600.0
2009-08-13 11:55:00,49.97,50.01,49.94,50.01,5900.0,37.9593,37.9897,37.9365,37.9897,5900.0
2009-08-13 12:00:00,50.0,50.0,49.86,49.86,6400.0,37.9821,37.9821,37.8758,37.8758,6400.0
2009-08-13 12:05:00,49.88,49.99,49.88,49.96,5500.0,37.891,37.9745,37.891,37.9517,5500.0
2009-08-13 12:10:00,49.96,49.96,49.88,49.9,4400.0,37.9517,37.9517,37.891,37.9062,4400.0
2009-08-13 12:15:00,49.92,50.03,49.92,50.03,10300.0,37.9214,38.0049,37.9214,38.0049,10300.0
2009-08-13 12:20:00,50.01,50.1,50.01,50.08,9900.0,37.9897,38.0581,37.9897,38.0429,9900.0
2009-08-13 12:25:00,50.08,50.09,50.05,50.05,9700.0,38.0429,38.0505,38.0201,38.0201,9700.0
2009-08-13 12:30:00,50.05,50.09,50.02,50.03,13100.0,38.0201,38.0505,37.9973,38.0049,13100.0
2009-08-13 12:35:00,50.03,50.04,49.98,50.0,5000.0,38.0049,38.0125,37.9669,37.9821,5000.0
2009-08-13 12:40:00,50.01,50.06,49.9,49.9,9100.0,37.9897,38.0277,37.9062,37.9062,9100.0
2009-08-13 12:45:00,49.91,49.93,49.86,49.87,3400.0,37.9138,37.9289,37.8758,37.8834,3400.0
2009-08-13 12:50:00,49.87,49.91,49.84,49.91,12300.0,37.8834,37.9138,37.8606,37.9138,12300.0
2009-08-13 12:55:00,49.91,49.91,49.85,49.86,6200.0,37.9138,37.9138,37.8682,37.8758,6200.0
2009-08-13 13:00:00,49.87,50.11,49.84,50.05,16500.0,37.8834,38.0657,37.8606,38.0201,16500.0
2009-08-13 13:05:00,50.05,50.05,49.98,50.0,12200.0,38.0201,38.0201,37.9669,37.9821,12200.0
2009-08-13 13:10:00,50.02,50.03,49.84,49.85,6000.0,37.9973,38.0049,37.8606,37.8682,6000.0
2009-08-13 13:15:00,49.84,49.86,49.75,49.77,6000.0,37.8606,37.8758,37.7922,37.8074,6000.0
2009-08-13 13:20:00,49.78,49.83,49.7,49.8,45000.0,37.815,37.853,37.7542,37.8302,45000.0
2009-08-13 13:25:00,49.79,49.79,49.71,49.71,6800.0,37.8226,37.8226,37.7618,37.7618,6800.0
2009-08-13 13:30:00,49.72,49.77,49.71,49.77,7200.0,37.7694,37.8074,37.7618,37.8074,7200.0
2009-08-13 13:35:00,49.75,49.77,49.7,49.71,12500.0,37.7922,37.8074,37.7542,37.7618,12500.0
2009-08-13 13:40:00,49.72,49.76,49.71,49.72,7100.0,37.7694,37.7998,37.7618,37.7694,7100.0
2009-08-13 13:45:00,49.72,49.79,49.72,49.77,6000.0,37.7694,37.8226,37.7694,37.8074,6000.0
2009-08-13 13:50:00,49.75,49.75,49.67,49.69,16700.0,37.7922,37.7922,37.7314,37.7466,16700.0
2009-08-13 13:55:00,49.71,49.72,49.68,49.71,7500.0,37.7618,37.7694,37.739,37.7618,7500.0
2009-08-13 14:00:00,49.7,49.72,49.65,49.67,24700.0,37.7542,37.7694,37.7162,37.7314,24700.0
2009-08-13 14:05:00,49.69,49.73,49.68,49.71,21700.0,37.7466,37.777,37.739,37.7618,21700.0
2009-08-13 14:10:00,49.7,49.71,49.62,49.64,25700.0,37.7542,37.7618,37.6935,37.7087,25700.0
2009-08-13 14:15:00,49.65,49.68,49.57,49.6,14000.0,37.7162,37.739,37.6555,37.6783,14000.0
2009-08-13 14:20:00,49.6,49.65,49.57,49.65,15100.0,37.6783,37.7162,37.6555,37.7162,15100.0
2009-08-13 14:25:00,49.63,49.76,49.61,49.71,31500.0,37.7011,37.7998,37.6859,37.7618,31500.0
2009-08-13 14:30:00,49.72,49.89,49.72,49.78,27100.0,37.7694,37.8986,37.7694,37.815,27100.0
2009-08-13 14:35:00,49.77,49.83,49.72,49.79,11800.0,37.8074,37.853,37.7694,37.8226,11800.0
2009-08-13 14:40:00,49.79,49.89,49.79,49.88,5000.0,37.8226,37.8986,37.8226,37.891,5000.0
2009-08-13 14:45:00,49.86,49.86,49.73,49.73,7500.0,37.8758,37.8758,37.777,37.777,7500.0
2009-08-13 14:50:00,49.71,49.78,49.71,49.77,8700.0,37.7618,37.815,37.7618,37.8074,8700.0
2009-08-13 14:55:00,49.74,49.79,49.61,49.61,13700.0,37.7846,37.8226,37.6859,37.6859,13700.0
2009-08-13 15:00:00,49.61,49.72,49.59,49.72,8100.0,37.6859,37.7694,37.6707,37.7694,8100.0
2009-08-13 15:05:00,49.69,49.71,49.62,49.67,9500.0,37.7466,37.7618,37.6935,37.7314,9500.0
2009-08-13 15:10:00,49.67,49.88,49.66,49.79,17600.0,37.7314,37.891,37.7238,37.8226,17600.0
2009-08-13 15:15:00,49.79,49.87,49.74,49.77,14500.0,37.8226,37.8834,37.7846,37.8074,14500.0
2009-08-13 15:20:00,49.77,49.82,49.72,49.72,12500.0,37.8074,37.8454,37.7694,37.7694,12500.0
2009-08-13 15:25:00,49.72,49.76,49.71,49.75,13400.0,37.7694,37.7998,37.7618,37.7922,13400.0
2009-08-13 15:30:00,49.75,49.8,49.74,49.76,12400.0,37.7922,37.8302,37.7846,37.7998,12400.0
2009-08-13 15:35:00,49.74,49.76,49.7,49.75,16200.0,37.7846,37.7998,37.7542,37.7922,16200.0
2009-08-13 15:40:00,49.76,49.93,49.76,49.8,26500.0,37.7998,37.9289,37.7998,37.8302,26500.0
2009-08-13 15:45:00,49.81,49.82,49.73,49.74,16500.0,37.8378,37.8454,37.777,37.7846,16500.0
2009-08-13 15:50:00,49.75,49.85,49.71,49.83,23000.0,37.7922,37.8682,37.7618,37.853,23000.0
2009-08-13 15:55:00,49.85,49.92,49.75,49.83,51700.0,37.8682,37.9214,37.7922,37.853,51700.0
2009-08-14 09:30:00,49.97,50.03,49.5,49.54,9800.0,37.9593,38.0049,37.6023,37.6327,9800.0
2009-08-14 09:35:00,49.48,49.53,49.14,49.28,21400.0,37.5871,37.6251,37.3288,37.4352,21400.0
2009-08-14 09:40:00,49.24,49.24,49.03,49.11,24600.0,37.4048,37.4048,37.2453,37.306,24600.0
2009-08-14 09:45:00,49.08,49.11,48.97,49.05,7600.0,37.2833,37.306,37.1997,37.2605,7600.0
2009-08-14 09:50:00,49.04,49.2,48.99,49.08,19200.0,37.2529,37.3744,37.2149,37.2833,19200.0
2009-08-14 09:55:00,49.08,49.08,48.65,48.85,24400.0,37.2833,37.2833,36.9566,37.1085,24400.0
2009-08-14 10:00:00,48.84,48.85,48.53,48.65,28100.0,37.1009,37.1085,36.8654,36.9566,28100.0
2009-08-14 10:05:00,48.68,48.92,48.66,48.92,20300.0,36.9794,37.1617,36.9642,37.1617,20300.0
2009-08-14 10:10:00,48.92,49.02,48.78,48.79,9600.0,37.1617,37.2377,37.0554,37.063,9600.0
2009-08-14 10:15:00,48.83,48.87,48.6,48.7,17100.0,37.0933,37.1237,36.9186,36.9946,17100.0
2009-08-14 10:20:00,48.67,48.76,48.6,48.74,21600.0,36.9718,37.0402,36.9186,37.025,21600.0
2009-08-14 10:25:00,48.74,48.98,48.74,48.97,17500.0,37.025,37.2073,37.025,37.1997,17500.0
2009-08-14 10:30:00,48.93,48.95,48.76,48.76,4800.0,37.1693,37.1845,37.0402,37.0402,4800.0
2009-08-14 10:35:00,48.76,48.76,48.63,48.64,9700.0,37.0402,37.0402,36.9414,36.949,9700.0
2009-08-14 10:40:00,48.64,48.75,48.6,48.75,8700.0,36.949,37.0326,36.9186,37.0326,8700.0
2009-08-14 10:45:00,48.77,48.79,48.65,48.71,6400.0,37.0478,37.063,36.9566,37.0022,6400.0
2009-08-14 10:50:00,48.68,48.71,48.6,48.61,9100.0,36.9794,37.0022,36.9186,36.9262,9100.0
2009-08-14 10:55:00,48.62,48.65,48.59,48.65,2700.0,36.9338,36.9566,36.911,36.9566,2700.0
2009-08-14 11:00:00,48.66,48.81,48.63,48.8,7600.0,36.9642,37.0781,36.9414,37.0706,7600.0
2009-08-14 11:05:00,48.82,48.83,48.72,48.81,11200.0,37.0857,37.0933,37.0098,37.0781,11200.0
2009-08-14 11:10:00,48.78,48.83,48.77,48.83,13200.0,37.0554,37.0933,37.0478,37.0933,13200.0
2009-08-14 11:15:00,48.83,48.88,48.75,48.78,14200.0,37.0933,37.1313,37.0326,37.0554,14200.0
2009-08-14 11:20:00,48.78,48.84,48.74,48.83,18400.0,37.0554,37.1009,37.025,37.0933,18400.0
2009-08-14 11:25:00,48.83,48.84,48.66,48.66,12900.0,37.0933,37.1009,36.9642,36.9642,12900.0
2009-08-14 11:30:00,48.65,48.65,48.53,48.63,5900.0,36.9566,36.9566,36.8654,36.9414,5900.0
2009-08-14 11:35:00,48.63,48.68,48.59,48.59,9500.0,36.9414,36.9794,36.911,36.911,9500.0
2009-08-14 11:40:00,48.62,48.69,48.6,48.67,12800.0,36.9338,36.987,36.9186,36.9718,12800.0
2009-08-14 11:45:00,48.69,48.72,48.67,48.67,5700.0,36.987,37.0098,36.9718,36.9718,5700.0
2009-08-14 11:50:00,48.66,48.66,48.58,48.58,3000.0,36.9642,36.9642,36.9034,36.9034,3000.0
2009-08-14 11:55:00,48.63,48.67,48.62,48.63,4300.0,36.9414,36.9718,36.9338,36.9414,4300.0
2009-08-14 12:00:00,48.62,48.62,48.55,48.58,9100.0,36.9338,36.9338,36.8806,36.9034,9100.0
2009-08-14 12:05:00,48.56,48.57,48.53,48.54,8200.0,36.8882,36.8958,36.8654,36.873,8200.0
2009-08-14 12:10:00,48.54,48.58,48.54,48.56,10000.0,36.873,36.9034,36.873,36.8882,10000.0
2009-08-14 12:15:00,48.57,48.63,48.55,48.62,5800.0,36.8958,36.9414,36.8806,36.9338,5800.0
2009-08-14 12:20:00,48.62,48.63,48.56,48.58,13100.0,36.9338,36.9414,36.8882,36.9034,13100.0
2009-08-14 12:25:00,48.59,48.62,48.57,48.59,9800.0,36.911,36.9338,36.8958,36.911,9800.0
2009-08-14 12:30:00,48.59,48.59,48.54,48.54,7700.0,36.911,36.911,36.873,36.873,7700.0
2009-08-14 12:35:00,48.54,48.6,48.54,48.6,1400.0,36.873,36.9186,36.873,36.9186,1400.0
2009-08-14 12:40:00,48.61,48.64,48.57,48.58,2300.0,36.9262,36.949,36.8958,36.9034,2300.0
2009-08-14 12:45:00,48.58,48.69,48.58,48.68,2600.0,36.9034,36.987,36.9034,36.9794,2600.0
2009-08-14 12:50:00,48.67,48.67,48.61,48.61,2900.0,36.9718,36.9718,36.9262,36.9262,2900.0
2009-08-14 12:55:00,48.61,48.71,48.61,48.69,4600.0,36.9262,37.0022,36.9262,36.987,4600.0
2009-08-14 13:00:00,48.7,48.71,48.65,48.67,7500.0,36.9946,37.0022,36.9566,36.9718,7500.0
2009-08-14 13:05:00,48.66,48.69,48.65,48.67,10500.0,36.9642,36.987,36.9566,36.9718,10500.0
2009-08-14 13:10:00,48.67,48.71,48.66,48.69,10600.0,36.9718,37.0022,36.9642,36.987,10600.0
2009-08-14 13:15:00,48.68,48.73,48.61,48.69,19300.0,36.9794,37.0174,36.9262,36.987,19300.0
2009-08-14 13:20:00,48.68,48.72,48.66,48.69,13500.0,36.9794,37.0098,36.9642,36.987,13500.0
2009-08-14 13:25:00,48.68,48.73,48.65,48.73,15600.0,36.9794,37.0174,36.9566,37.0174,15600.0
2009-08-14 13:30:00,48.72,48.73,48.67,48.67,11500.0,37.0098,37.0174,36.9718,36.9718,11500.0
2009-08-14 13:35:00,48.67,48.71,48.66,48.66,9200.0,36.9718,37.0022,36.9642,36.9642,9200.0
2009-08-14 13:40:00,48.66,48.7,48.66,48.69,12400.0,36.9642,36.9946,36.9642,36.987,12400.0
2009-08-14 13:45:00,48.68,48.71,48.67,48.68,1200.0,36.9794,37.0022,36.9718,36.9794,1200.0
2009-08-14 13:50:00,48.69,48.74,48.69,48.71,1700.0,36.987,37.025,36.987,37.0022,1700.0
2009-08-14 13:55:00,48.69,48.69,48.62,48.65,9300.0,36.987,36.987,36.9338,36.9566,9300.0
2009-08-14 14:00:00,48.65,48.65,48.64,48.64,8800.0,36.9566,36.9566,36.949,36.949,8800.0
2009-08-14 14:05:00,48.63,48.65,48.54,48.54,3500.0,36.9414,36.9566,36.873,36.873,3500.0
2009-08-14 14:10:00,48.55,48.64,48.48,48.62,6900.0,36.8806,36.949,36.8275,36.9338,6900.0
2009-08-14 14:15:00,48.64,48.65,48.57,48.62,4900.0,36.949,36.9566,36.8958,36.9338,4900.0
2009-08-14 14:20:00,48.59,48.6,48.52,48.55,3200.0,36.911,36.9186,36.8579,36.8806,3200.0
2009-08-14 14:25:00,48.51,48.57,48.51,48.57,1200.0,36.8503,36.8958,36.8503,36.8958,1200.0
2009-08-14 14:30:00,48.54,48.56,48.5,48.54,3100.0,36.873,36.8882,36.8427,36.873,3100.0
2009-08-14 14:35:00,48.54,48.56,48.52,48.55,3500.0,36.873,36.8882,36.8579,36.8806,3500.0
2009-08-14 14:40:00,48.54,48.63,48.54,48.61,14300.0,36.873,36.9414,36.873,36.9262,14300.0
2009-08-14 14:45:00,48.6,48.61,48.56,48.59,8800.0,36.9186,36.9262,36.8882,36.911,8800.0
2009-08-14 14:50:00,48.6,48.6,48.57,48.57,5400.0,36.9186,36.9186,36.8958,36.8958,5400.0
2009-08-14 14:55:00,48.57,48.57,48.5,48.54,5200.0,36.8958,36.8958,36.8427,36.873,5200.0
2009-08-14 15:00:00,48.52,48.6,48.5,48.57,10900.0,36.8579,36.9186,36.8427,36.8958,10900.0
2009-08-14 15:05:00,48.58,48.6,48.57,48.59,10900.0,36.9034,36.9186,36.8958,36.911,10900.0
2009-08-14 15:10:00,48.58,48.59,48.51,48.53,6200.0,36.9034,36.911,36.8503,36.8654,6200.0
2009-08-14 15:15:00,48.55,48.55,48.52,48.55,3300.0,36.8806,36.8806,36.8579,36.8806,3300.0
2009-08-14 15:20:00,48.55,48.57,48.54,48.54,8600.0,36.8806,36.8958,36.873,36.873,8600.0
2009-08-14 15:25:00,48.54,48.56,48.46,48.5,4300.0,36.873,36.8882,36.8123,36.8427,4300.0
2009-08-14 15:30:00,48.49,48.57,48.49,48.51,20500.0,36.8351,36.8958,36.8351,36.8503,20500.0
2009-08-14 15:35:00,48.51,48.62,48.51,48.61,14400.0,36.8503,36.9338,36.8503,36.9262,14400.0
2009-08-14 15:40:00,48.62,48.7,48.58,48.67,10200.0,36.9338,36.9946,36.9034,36.9718,10200.0
2009-08-14 15:45:00,48.69,48.81,48.69,48.72,15400.0,36.987,37.0781,36.987,37.0098,15400.0
2009-08-14 15:50:00,48.73,48.79,48.7,48.76,18200.0,37.0174,37.063,36.9946,37.0402,18200.0
2009-08-14 15:55:00,48.76,48.86,48.76,48.83,31600.0,37.0402,37.1161,37.0402,37.0933,31600.0
2009-08-17 09:30:00,47.79,48.25,47.44,47.75,33300.0,36.3033,36.6527,36.0374,36.2729,33300.0
2009-08-17 09:35:00,47.73,47.75,47.31,47.52,10300.0,36.2577,36.2729,35.9387,36.0982,10300.0
2009-08-17 09:40:00,47.55,47.55,47.16,47.21,14900.0,36.121,36.121,35.8247,35.8627,14900.0
2009-08-17 09:45:00,47.14,47.14,46.96,47.03,10300.0,35.8095,35.8095,35.6728,35.726,10300.0
2009-08-17 09:50:00,47.05,47.14,46.95,47.01,34900.0,35.7412,35.8095,35.6652,35.7108,34900.0
2009-08-17 09:55:00,47.04,47.14,47.03,47.14,37100.0,35.7336,35.8095,35.726,35.8095,37100.0
2009-08-17 10:00:00,47.15,47.33,47.12,47.25,6500.0,35.8171,35.9539,35.7944,35.8931,6500.0
2009-08-17 10:05:00,47.25,47.25,47.03,47.05,30600.0,35.8931,35.8931,35.726,35.7412,30600.0
2009-08-17 10:10:00,47.05,47.06,46.93,47.0,10600.0,35.7412,35.7488,35.65,35.7032,10600.0
2009-08-17 10:15:00,46.99,47.0,46.84,46.92,25200.0,35.6956,35.7032,35.5817,35.6424,25200.0
2009-08-17 10:20:00,46.9,47.02,46.86,47.0,10700.0,35.6272,35.7184,35.5968,35.7032,10700.0
2009-08-17 10:25:00,47.0,47.11,46.94,47.04,9500.0,35.7032,35.7868,35.6576,35.7336,9500.0
2009-08-17 10:30:00,47.07,47.15,47.0,47.15,17900.0,35.7564,35.8171,35.7032,35.8171,17900.0
2009-08-17 10:35:00,47.12,47.16,46.95,47.01,18300.0,35.7944,35.8247,35.6652,35.7108,18300.0
2009-08-17 10:40:00,47.0,47.12,46.99,47.0,9000.0,35.7032,35.7944,35.6956,35.7032,9000.0
2009-08-17 10:45:00,47.0,47.06,46.96,47.04,7100.0,35.7032,35.7488,35.6728,35.7336,7100.0
2009-08-17 10:50:00,47.04,47.14,47.0,47.1,13900.0,35.7336,35.8095,35.7032,35.7792,13900.0
2009-08-17 10:55:00,47.09,47.1,47.05,47.1,3300.0,35.7716,35.7792,35.7412,35.7792,3300.0
2009-08-17 11:00:00,47.08,47.13,47.01,47.06,12800.0,35.764,35.8019,35.7108,35.7488,12800.0
2009-08-17 11:05:00,47.05,47.07,47.02,47.04,5100.0,35.7412,35.7564,35.7184,35.7336,5100.0
2009-08-17 11:10:00,47.03,47.09,47.01,47.09,4400.0,35.726,35.7716,35.7108,35.7716,4400.0
2009-08-17 11:15:00,47.1,47.15,47.01,47.05,10100.0,35.7792,35.8171,35.7108,35.7412,10100.0
2009-08-17 11:20:00,47.05,47.2,47.04,47.19,8400.0,35.7412,35.8551,35.7336,35.8475,8400.0
2009-08-17 11:25:00,47.2,47.3,47.2,47.29,5100.0,35.8551,35.9311,35.8551,35.9235,5100.0
2009-08-17 11:30:00,47.3,47.33,47.28,47.28,1800.0,35.9311,35.9539,35.9159,35.9159,1800.0
2009-08-17 11:35:00,47.29,47.32,47.24,47.32,6100.0,35.9235,35.9463,35.8855,35.9463,6100.0
2009-08-17 11:40:00,47.32,47.38,47.3,47.38,18200.0,35.9463,35.9919,35.9311,35.9919,18200.0
2009-08-17 11:45:00,47.36,47.36,47.3,47.3,3900.0,35.9767,35.9767,35.9311,35.9311,3900.0
2009-08-17 11:50:00,47.28,47.32,47.24,47.31,7300.0,35.9159,35.9463,35.8855,35.9387,7300.0
2009-08-17 11:55:00,47.33,47.46,47.33,47.45,4600.0,35.9539,36.0526,35.9539,36.045,4600.0
2009-08-17 12:00:00,47.45,47.46,47.41,47.41,3900.0,36.045,36.0526,36.0146,36.0146,3900.0
2009-08-17 12:05:00,47.43,47.44,47.27,47.29,8900.0,36.0298,36.0374,35.9083,35.9235,8900.0
2009-08-17 12:10:00,47.29,47.37,47.29,47.32,11700.0,35.9235,35.9843,35.9235,35.9463,11700.0
2009-08-17 12:15:00,47.33,47.35,47.26,47.28,3800.0,35.9539,35.9691,35.9007,35.9159,3800.0
2009-08-17 12:20:00,47.29,47.31,47.27,47.28,700.0,35.9235,35.9387,35.9083,35.9159,700.0
2009-08-17 12:25:00,47.26,47.33,47.26,47.33,2400.0,35.9007,35.9539,35.9007,35.9539,2400.0
2009-08-17 12:30:00,47.32,47.34,47.32,47.34,1100.0,35.9463,35.9615,35.9463,35.9615,1100.0
2009-08-17 12:35:00,47.33,47.33,47.25,47.25,4300.0,35.9539,35.9539,35.8931,35.8931,4300.0
2009-08-17 12:40:00,47.25,47.25,47.19,47.22,8300.0,35.8931,35.8931,35.8475,35.8703,8300.0
2009-08-17 12:45:00,47.21,47.24,47.19,47.24,4000.0,35.8627,35.8855,35.8475,35.8855,4000.0
2009-08-17 12:50:00,47.26,47.34,47.25,47.34,4800.0,35.9007,35.9615,35.8931,35.9615,4800.0
2009-08-17 12:55:00,47.34,47.37,47.26,47.3,14300.0,35.9615,35.9843,35.9007,35.9311,14300.0
2009-08-17 13:00:00,47.28,47.28,47.16,47.16,4600.0,35.9159,35.9159,35.8247,35.8247,4600.0
2009-08-17 13:05:00,47.15,47.16,47.08,47.13,4000.0,35.8171,35.8247,35.764,35.8019,4000.0
2009-08-17 13:10:00,47.16,47.2,47.14,47.17,12200.0,35.8247,35.8551,35.8095,35.8323,12200.0
2009-08-17 13:15:00,47.15,47.19,47.13,47.19,3100.0,35.8171,35.8475,35.8019,35.8475,3100.0
2009-08-17 13:20:00,47.18,47.21,47.13,47.19,2700.0,35.8399,35.8627,35.8019,35.8475,2700.0
2009-08-17 13:25:00,47.19,47.23,47.18,47.21,4400.0,35.8475,35.8779,35.8399,35.8627,4400.0
2009-08-17 13:30:00,47.18,47.18,47.13,47.17,2200.0,35.8399,35.8399,35.8019,35.8323,2200.0
2009-08-17 13:35:00,47.21,47.22,47.17,47.18,1600.0,35.8627,35.8703,35.8323,35.8399,1600.0
2009-08-17 13:40:00,47.18,47.2,47.13,47.19,1900.0,35.8399,35.8551,35.8019,35.8475,1900.0
2009-08-17 13:45:00,47.21,47.27,47.16,47.18,3600.0,35.8627,35.9083,35.8247,35.8399,3600.0
2009-08-17 13:50:00,47.2,47.23,47.15,47.21,5300.0,35.8551,35.8779,35.8171,35.8627,5300.0
2009-08-17 13:55:00,47.22,47.28,47.2,47.28,1200.0,35.8703,35.9159,35.8551,35.9159,1200.0
2009-08-17 14:00:00,47.25,47.27,47.21,47.23,7900.0,35.8931,35.9083,35.8627,35.8779,7900.0
2009-08-17 14:05:00,47.25,47.3,47.24,47.28,8700.0,35.8931,35.9311,35.8855,35.9159,8700.0
2009-08-17 14:10:00,47.28,47.31,47.27,47.28,4600.0,35.9159,35.9387,35.9083,35.9159,4600.0
2009-08-17 14:15:00,47.27,47.3,47.25,47.26,3500.0,35.9083,35.9311,35.8931,35.9007,3500.0
2009-08-17 14:20:00,47.27,47.28,47.22,47.23,10900.0,35.9083,35.9159,35.8703,35.8779,10900.0
2009-08-17 14:25:00,47.23,47.32,47.22,47.3,3800.0,35.8779,35.9463,35.8703,35.9311,3800.0
2009-08-17 14:30:00,47.3,47.34,47.28,47.31,1800.0,35.9311,35.9615,35.9159,35.9387,1800.0
2009-08-17 14:35:00,47.31,47.34,47.26,47.27,3600.0,35.9387,35.9615,35.9007,35.9083,3600.0
2009-08-17 14:40:00,47.26,47.29,47.26,47.29,3100.0,35.9007,35.9235,35.9007,35.9235,3100.0
2009-08-17 14:45:00,47.29,47.29,47.19,47.19,6300.0,35.9235,35.9235,35.8475,35.8475,6300.0
2009-08-17 14:50:00,47.19,47.19,47.14,47.14,6700.0,35.8475,35.8475,35.8095,35.8095,6700.0
2009-08-17 14:55:00,47.15,47.16,47.11,47.15,8500.0,35.8171,35.8247,35.7868,35.8171,8500.0
2009-08-17 15:00:00,47.15,47.26,47.15,47.25,12600.0,35.8171,35.9007,35.8171,35.8931,12600.0
2009-08-17 15:05:00,47.25,47.28,47.22,47.26,10000.0,35.8931,35.9159,35.8703,35.9007,10000.0
2009-08-17 15:10:00,47.24,47.26,47.16,47.2,12100.0,35.8855,35.9007,35.8247,35.8551,12100.0
2009-08-17 15:15:00,47.19,47.29,47.19,47.22,7900.0,35.8475,35.9235,35.8475,35.8703,7900.0
2009-08-17 15:20:00,47.22,47.27,47.16,47.16,7700.0,35.8703,35.9083,35.8247,35.8247,7700.0
2009-08-17 15:25:00,47.17,47.18,47.1,47.15,16700.0,35.8323,35.8399,35.7792,35.8171,16700.0
2009-08-17 15:30:00,47.15,47.25,47.09,47.24,16300.0,35.8171,35.8931,35.7716,35.8855,16300.0
2009-08-17 15:35:00,47.24,47.24,47.19,47.23,8700.0,35.8855,35.8855,35.8475,35.8779,8700.0
2009-08-17 15:40:00,47.21,47.21,47.07,47.19,19300.0,35.8627,35.8627,35.7564,35.8475,19300.0
2009-08-17 15:45:00,47.19,47.24,47.15,47.15,14000.0,35.8475,35.8855,35.8171,35.8171,14000.0
2009-08-17 15:50:00,47.15,47.29,47.14,47.2,25400.0,35.8171,35.9235,35.8095,35.8551,25400.0
2009-08-17 15:55:00,47.21,47.25,47.15,47.17,30600.0,35.8627,35.8931,35.8171,35.8323,30600.0
2009-08-18 09:30:00,47.35,47.74,47.35,47.6,22100.0,35.9691,36.2653,35.9691,36.159,22100.0
2009-08-18 09:35:00,47.55,47.96,47.55,47.66,38000.0,36.121,36.4325,36.121,36.2046,38000.0
2009-08-18 09:40:00,47.69,47.73,47.35,47.41,40900.0,36.2273,36.2577,35.9691,36.0146,40900.0
2009-08-18 09:45:00,47.44,47.49,47.36,47.36,25800.0,36.0374,36.0754,35.9767,35.9767,25800.0
2009-08-18 09:50:00,47.36,47.43,47.22,47.43,13600.0,35.9767,36.0298,35.8703,36.0298,13600.0
2009-08-18 09:55:00,47.47,47.53,47.45,47.45,10200.0,36.0602,36.1058,36.045,36.045,10200.0
2009-08-18 10:00:00,47.46,47.75,47.44,47.73,19000.0,36.0526,36.2729,36.0374,36.2577,19000.0
2009-08-18 10:05:00,47.71,47.71,47.6,47.63,8300.0,36.2425,36.2425,36.159,36.1818,8300.0
2009-08-18 10:10:00,47.64,47.7,47.6,47.6,10600.0,36.1894,36.2349,36.159,36.159,10600.0
2009-08-18 10:15:00,47.62,47.67,47.51,47.52,24200.0,36.1742,36.2122,36.0906,36.0982,24200.0
2009-08-18 10:20:00,47.52,47.53,47.43,47.47,11900.0,36.0982,36.1058,36.0298,36.0602,11900.0
2009-08-18 10:25:00,47.47,47.49,47.31,47.31,10500.0,36.0602,36.0754,35.9387,35.9387,10500.0
2009-08-18 10:30:00,47.31,47.37,47.29,47.35,9500.0,35.9387,35.9843,35.9235,35.9691,9500.0
2009-08-18 10:35:00,47.36,47.38,47.29,47.37,15500.0,35.9767,35.9919,35.9235,35.9843,15500.0
2009-08-18 10:40:00,47.36,47.44,47.36,47.44,8400.0,35.9767,36.0374,35.9767,36.0374,8400.0
2009-08-18 10:45:00,47.44,47.44,47.34,47.44,14800.0,36.0374,36.0374,35.9615,36.0374,14800.0
2009-08-18 10:50:00,47.42,47.43,47.34,47.36,7100.0,36.0222,36.0298,35.9615,35.9767,7100.0
2009-08-18 10:55:00,47.35,47.36,47.28,47.32,11600.0,35.9691,35.9767,35.9159,35.9463,11600.0
2009-08-18 11:00:00,47.31,47.35,47.28,47.35,3500.0,35.9387,35.9691,35.9159,35.9691,3500.0
2009-08-18 11:05:00,47.35,47.4,47.35,47.4,10300.0,35.9691,36.0071,35.9691,36.0071,10300.0
2009-08-18 11:10:00,47.4,47.56,47.39,47.56,10800.0,36.0071,36.1286,35.9995,36.1286,10800.0
2009-08-18 11:15:00,47.57,47.6,47.53,47.53,19100.0,36.1362,36.159,36.1058,36.1058,19100.0
2009-08-18 11:20:00,47.53,47.56,47.46,47.53,19900.0,36.1058,36.1286,36.0526,36.1058,19900.0
2009-08-18 11:25:00,47.53,47.64,47.53,47.64,8300.0,36.1058,36.1894,36.1058,36.1894,8300.0
2009-08-18 11:30:00,47.64,47.75,47.55,47.7,15100.0,36.1894,36.2729,36.121,36.2349,15100.0
2009-08-18 11:35:00,47.71,47.8,47.69,47.76,12100.0,36.2425,36.3109,36.2273,36.2805,12100.0
2009-08-18 11:40:00,47.74,47.81,47.74,47.79,5700.0,36.2653,36.3185,36.2653,36.3033,5700.0
2009-08-18 11:45:00,47.79,47.84,47.75,47.83,15700.0,36.3033,36.3413,36.2729,36.3337,15700.0
2009-08-18 11:50:00,47.82,47.89,47.82,47.88,15400.0,36.3261,36.3793,36.3261,36.3717,15400.0
2009-08-18 11:55:00,47.89,47.97,47.89,47.92,16300.0,36.3793,36.44,36.3793,36.4021,16300.0
2009-08-18 12:00:00,47.92,47.97,47.89,47.95,17100.0,36.4021,36.44,36.3793,36.4249,17100.0
2009-08-18 12:05:00,47.95,48.09,47.95,48.02,13600.0,36.4249,36.5312,36.4249,36.478,13600.0
2009-08-18 12:10:00,48.01,48.01,47.96,48.01,4300.0,36.4704,36.4704,36.4325,36.4704,4300.0
2009-08-18 12:15:00,48.0,48.01,47.95,47.99,7800.0,36.4628,36.4704,36.4249,36.4552,7800.0
2009-08-18 12:20:00,47.97,48.01,47.95,47.95,14500.0,36.44,36.4704,36.4249,36.4249,14500.0
2009-08-18 12:25:00,47.97,47.98,47.96,47.97,7400.0,36.44,36.4476,36.4325,36.44,7400.0
2009-08-18 12:30:00,47.96,47.98,47.95,47.97,7900.0,36.4325,36.4476,36.4249,36.44,7900.0
2009-08-18 12:35:00,47.97,48.02,47.97,47.97,5800.0,36.44,36.478,36.44,36.44,5800.0
2009-08-18 12:40:00,47.96,48.03,47.95,48.01,8900.0,36.4325,36.4856,36.4249,36.4704,8900.0
2009-08-18 12:45:00,48.01,48.04,47.99,48.01,5900.0,36.4704,36.4932,36.4552,36.4704,5900.0
2009-08-18 12:50:00,48.01,48.03,47.97,47.97,7100.0,36.4704,36.4856,36.44,36.44,7100.0
2009-08-18 12:55:00,47.96,47.97,47.94,47.94,9800.0,36.4325,36.44,36.4173,36.4173,9800.0
2009-08-18 13:00:00,47.96,48.01,47.94,48.01,5700.0,36.4325,36.4704,36.4173,36.4704,5700.0
2009-08-18 13:05:00,48.02,48.03,47.96,47.97,9800.0,36.478,36.4856,36.4325,36.44,9800.0
2009-08-18 13:10:00,47.97,47.99,47.94,47.94,10400.0,36.44,36.4552,36.4173,36.4173,10400.0
2009-08-18 13:15:00,47.96,47.99,47.96,47.99,4000.0,36.4325,36.4552,36.4325,36.4552,4000.0
2009-08-18 13:20:00,47.98,48.02,47.98,48.01,2500.0,36.4476,36.478,36.4476,36.4704,2500.0
2009-08-18 13:25:00,48.02,48.06,48.02,48.06,3500.0,36.478,36.5084,36.478,36.5084,3500.0
2009-08-18 13:30:00,48.06,48.08,48.05,48.08,7000.0,36.5084,36.5236,36.5008,36.5236,7000.0
2009-08-18 13:35:00,48.07,48.08,48.02,48.02,11200.0,36.516,36.5236,36.478,36.478,11200.0
2009-08-18 13:40:00,48.01,48.05,47.99,48.05,8500.0,36.4704,36.5008,36.4552,36.5008,8500.0
2009-08-18 13:45:00,48.05,48.08,48.05,48.06,5000.0,36.5008,36.5236,36.5008,36.5084,5000.0
2009-08-18 13:50:00,48.07,48.1,48.06,48.08,7800.0,36.516,36.5388,36.5084,36.5236,7800.0
2009-08-18 13:55:00,48.08,48.17,48.07,48.16,12500.0,36.5236,36.592,36.516,36.5844,12500.0
2009-08-18 14:00:00,48.17,48.26,48.14,48.26,15900.0,36.592,36.6603,36.5692,36.6603,15900.0
2009-08-18 14:05:00,48.26,48.26,48.21,48.24,10300.0,36.6603,36.6603,36.6224,36.6452,10300.0
2009-08-18 14:10:00,48.22,48.23,48.19,48.22,9200.0,36.63,36.6376,36.6072,36.63,9200.0
2009-08-18 14:15:00,48.23,48.25,48.22,48.23,6700.0,36.6376,36.6527,36.63,36.6376,6700.0
2009-08-18 14:20:00,48.23,48.27,48.23,48.25,6400.0,36.6376,36.6679,36.6376,36.6527,6400.0
2009-08-18 14:25:00,48.27,48.34,48.26,48.32,9600.0,36.6679,36.7211,36.6603,36.7059,9600.0
2009-08-18 14:30:00,48.33,48.39,48.33,48.35,21000.0,36.7135,36.7591,36.7135,36.7287,21000.0
2009-08-18 14:35:00,48.34,48.34,48.27,48.28,12900.0,36.7211,36.7211,36.6679,36.6755,12900.0
2009-08-18 14:40:00,48.28,48.33,48.28,48.3,5400.0,36.6755,36.7135,36.6755,36.6907,5400.0
2009-08-18 14:45:00,48.28,48.34,48.28,48.31,9900.0,36.6755,36.7211,36.6755,36.6983,9900.0
2009-08-18 14:50:00,48.31,48.32,48.3,48.32,9600.0,36.6983,36.7059,36.6907,36.7059,9600.0
2009-08-18 14:55:00,48.31,48.32,48.29,48.3,9800.0,36.6983,36.7059,36.6831,36.6907,9800.0
2009-08-18 15:00:00,48.3,48.38,48.3,48.35,11600.0,36.6907,36.7515,36.6907,36.7287,11600.0
2009-08-18 15:05:00,48.35,48.38,48.34,48.37,24300.0,36.7287,36.7515,36.7211,36.7439,24300.0
2009-08-18 15:10:00,48.38,48.42,48.37,48.4,15000.0,36.7515,36.7819,36.7439,36.7667,15000.0
2009-08-18 15:15:00,48.4,48.52,48.4,48.52,21400.0,36.7667,36.8579,36.7667,36.8579,21400.0
2009-08-18 15:20:00,48.5,48.51,48.46,48.46,15100.0,36.8427,36.8503,36.8123,36.8123,15100.0
2009-08-18 15:25:00,48.46,48.47,48.35,48.38,21200.0,36.8123,36.8199,36.7287,36.7515,21200.0
2009-08-18 15:30:00,48.4,48.42,48.37,48.39,22500.0,36.7667,36.7819,36.7439,36.7591,22500.0
2009-08-18 15:35:00,48.38,48.39,48.35,48.38,18200.0,36.7515,36.7591,36.7287,36.7515,18200.0
2009-08-18 15:40:00,48.38,48.43,48.34,48.34,25100.0,36.7515,36.7895,36.7211,36.7211,25100.0
2009-08-18 15:45:00,48.34,48.34,48.29,48.33,28200.0,36.7211,36.7211,36.6831,36.7135,28200.0
2009-08-18 15:50:00,48.33,48.39,48.29,48.31,36300.0,36.7135,36.7591,36.6831,36.6983,36300.0
2009-08-18 15:55:00,48.31,48.38,48.26,48.38,45900.0,36.6983,36.7515,36.6603,36.7515,45900.0
2009-08-19 09:30:00,47.84,47.84,47.55,47.74,32000.0,36.3413,36.3413,36.121,36.2653,32000.0
2009-08-19 09:35:00,47.73,47.74,47.53,47.57,18700.0,36.2577,36.2653,36.1058,36.1362,18700.0
2009-08-19 09:40:00,47.57,47.73,47.44,47.67,11900.0,36.1362,36.2577,36.0374,36.2122,11900.0
2009-08-19 09:45:00,47.67,47.81,47.59,47.59,10700.0,36.2122,36.3185,36.1514,36.1514,10700.0
2009-08-19 09:50:00,47.57,47.65,47.52,47.55,7600.0,36.1362,36.197,36.0982,36.121,7600.0
2009-08-19 09:55:00,47.51,47.72,47.48,47.56,7500.0,36.0906,36.2501,36.0678,36.1286,7500.0
2009-08-19 10:00:00,47.58,47.8,47.57,47.77,10500.0,36.1438,36.3109,36.1362,36.2881,10500.0
2009-08-19 10:05:00,47.78,47.86,47.76,47.86,6300.0,36.2957,36.3565,36.2805,36.3565,6300.0
2009-08-19 10:10:00,47.86,47.86,47.61,47.65,13800.0,36.3565,36.3565,36.1666,36.197,13800.0
2009-08-19 10:15:00,47.64,47.67,47.61,47.66,7700.0,36.1894,36.2122,36.1666,36.2046,7700.0
2009-08-19 10:20:00,47.63,47.71,47.62,47.68,1300.0,36.1818,36.2425,36.1742,36.2198,1300.0
2009-08-19 10:25:00,47.69,47.7,47.56,47.64,6800.0,36.2273,36.2349,36.1286,36.1894,6800.0
2009-08-19 10:30:00,47.66,48.02,47.66,47.88,14800.0,36.2046,36.478,36.2046,36.3717,14800.0
2009-08-19 10:35:00,47.87,47.95,47.86,47.86,4100.0,36.3641,36.4249,36.3565,36.3565,4100.0
2009-08-19 10:40:00,47.87,47.95,47.87,47.88,5600.0,36.3641,36.4249,36.3641,36.3717,5600.0
2009-08-19 10:45:00,47.87,47.87,47.68,47.73,8400.0,36.3641,36.3641,36.2198,36.2577,8400.0
2009-08-19 10:50:00,47.74,47.88,47.74,47.88,2900.0,36.2653,36.3717,36.2653,36.3717,2900.0
2009-08-19 10:55:00,47.87,47.88,47.82,47.87,3400.0,36.3641,36.3717,36.3261,36.3641,3400.0
2009-08-19 11:00:00,47.86,48.02,47.84,47.98,8700.0,36.3565,36.478,36.3413,36.4476,8700.0
2009-08-19 11:05:00,47.98,48.01,47.95,47.96,3900.0,36.4476,36.4704,36.4249,36.4325,3900.0
2009-08-19 11:10:00,47.94,47.94,47.74,47.75,14300.0,36.4173,36.4173,36.2653,36.2729,14300.0
2009-08-19 11:15:00,47.75,47.83,47.75,47.8,6700.0,36.2729,36.3337,36.2729,36.3109,6700.0
2009-08-19 11:20:00,47.8,47.82,47.75,47.8,4500.0,36.3109,36.3261,36.2729,36.3109,4500.0
2009-08-19 11:25:00,47.78,47.88,47.78,47.84,5200.0,36.2957,36.3717,36.2957,36.3413,5200.0
2009-08-19 11:30:00,47.84,47.88,47.81,47.85,5400.0,36.3413,36.3717,36.3185,36.3489,5400.0
2009-08-19 11:35:00,47.83,47.93,47.79,47.91,8700.0,36.3337,36.4097,36.3033,36.3945,8700.0
2009-08-19 11:40:00,47.92,48.03,47.92,47.99,4500.0,36.4021,36.4856,36.4021,36.4552,4500.0
2009-08-19 11:45:00,47.99,48.02,47.98,48.02,2900.0,36.4552,36.478,36.4476,36.478,2900.0
2009-08-19 11:50:00,48.05,48.31,48.05,48.3,3400.0,36.5008,36.6983,36.5008,36.6907,3400.0
2009-08-19 11:55:00,48.32,48.38,48.31,48.38,9500.0,36.7059,36.7515,36.6983,36.7515,9500.0
2009-08-19 12:00:00,48.38,48.4,48.33,48.35,5700.0,36.7515,36.7667,36.7135,36.7287,5700.0
2009-08-19 12:05:00,48.35,48.55,48.35,48.55,8900.0,36.7287,36.8806,36.7287,36.8806,8900.0
2009-08-19 12:10:00,48.55,48.68,48.55,48.56,6800.0,36.8806,36.9794,36.8806,36.8882,6800.0
2009-08-19 12:15:00,48.54,48.54,48.44,48.44,6000.0,36.873,36.873,36.7971,36.7971,6000.0
2009-08-19 12:20:00,48.46,48.5,48.42,48.45,9700.0,36.8123,36.8427,36.7819,36.8047,9700.0
2009-08-19 12:25:00,48.45,48.45,48.4,48.44,1800.0,36.8047,36.8047,36.7667,36.7971,1800.0
2009-08-19 12:30:00,48.4,48.46,48.4,48.43,1600.0,36.7667,36.8123,36.7667,36.7895,1600.0
2009-08-19 12:35:00,48.4,48.46,48.36,48.38,8600.0,36.7667,36.8123,36.7363,36.7515,8600.0
2009-08-19 12:40:00,48.36,48.37,48.34,48.34,700.0,36.7363,36.7439,36.7211,36.7211,700.0
2009-08-19 12:45:00,48.34,48.35,48.31,48.33,2200.0,36.7211,36.7287,36.6983,36.7135,2200.0
2009-08-19 12:50:00,48.33,48.46,48.33,48.46,4400.0,36.7135,36.8123,36.7135,36.8123,4400.0
2009-08-19 12:55:00,48.45,48.49,48.44,48.46,2700.0,36.8047,36.8351,36.7971,36.8123,2700.0
2009-08-19 13:00:00,48.46,48.49,48.45,48.47,3600.0,36.8123,36.8351,36.8047,36.8199,3600.0
2009-08-19 13:05:00,48.47,48.56,48.43,48.56,4400.0,36.8199,36.8882,36.7895,36.8882,4400.0
2009-08-19 13:10:00,48.56,48.67,48.55,48.64,6800.0,36.8882,36.9718,36.8806,36.949,6800.0
2009-08-19 13:15:00,48.64,48.65,48.58,48.61,9600.0,36.949,36.9566,36.9034,36.9262,9600.0
2009-08-19 13:20:00,48.6,48.66,48.59,48.62,3700.0,36.9186,36.9642,36.911,36.9338,3700.0
2009-08-19 13:25:00,48.63,48.63,48.58,48.59,1200.0,36.9414,36.9414,36.9034,36.911,1200.0
2009-08-19 13:30:00,48.58,48.58,48.53,48.53,1000.0,36.9034,36.9034,36.8654,36.8654,1000.0
2009-08-19 13:35:00,48.54,48.57,48.49,48.49,7200.0,36.873,36.8958,36.8351,36.8351,7200.0
2009-08-19 13:40:00,48.5,48.53,48.47,48.47,6500.0,36.8427,36.8654,36.8199,36.8199,6500.0
2009-08-19 13:45:00,48.47,48.47,48.41,48.44,2700.0,36.8199,36.8199,36.7743,36.7971,2700.0
2009-08-19 13:50:00,48.42,48.46,48.42,48.43,5300.0,36.7819,36.8123,36.7819,36.7895,5300.0
2009-08-19 13:55:00,48.43,48.47,48.41,48.43,2300.0,36.7895,36.8199,36.7743,36.7895,2300.0
2009-08-19 14:00:00,48.49,48.49,48.41,48.46,12000.0,36.8351,36.8351,36.7743,36.8123,12000.0
2009-08-19 14:05:00,48.45,48.49,48.43,48.44,13200.0,36.8047,36.8351,36.7895,36.7971,13200.0
2009-08-19 14:10:00,48.44,48.47,48.39,48.39,9100.0,36.7971,36.8199,36.7591,36.7591,9100.0
2009-08-19 14:15:00,48.41,48.45,48.38,48.42,11300.0,36.7743,36.8047,36.7515,36.7819,11300.0
2009-08-19 14:20:00,48.41,48.46,48.35,48.4,17300.0,36.7743,36.8123,36.7287,36.7667,17300.0
2009-08-19 14:25:00,48.39,48.43,48.31,48.34,17100.0,36.7591,36.7895,36.6983,36.7211,17100.0
2009-08-19 14:30:00,48.35,48.36,48.31,48.31,13900.0,36.7287,36.7363,36.6983,36.6983,13900.0
2009-08-19 14:35:00,48.3,48.35,48.3,48.35,9200.0,36.6907,36.7287,36.6907,36.7287,9200.0
2009-08-19 14:40:00,48.35,48.37,48.31,48.32,18100.0,36.7287,36.7439,36.6983,36.7059,18100.0
2009-08-19 14:45:00,48.32,48.34,48.28,48.28,12000.0,36.7059,36.7211,36.6755,36.6755,12000.0
2009-08-19 14:50:00,48.3,48.31,48.25,48.31,6100.0,36.6907,36.6983,36.6527,36.6983,6100.0
2009-08-19 14:55:00,48.33,48.38,48.33,48.36,3100.0,36.7135,36.7515,36.7135,36.7363,3100.0
2009-08-19 15:00:00,48.36,48.36,48.29,48.35,6600.0,36.7363,36.7363,36.6831,36.7287,6600.0
2009-08-19 15:05:00,48.35,48.35,48.23,48.26,6800.0,36.7287,36.7287,36.6376,36.6603,6800.0
2009-08-19 15:10:00,48.27,48.28,48.15,48.17,11900.0,36.6679,36.6755,36.5768,36.592,11900.0
2009-08-19 15:15:00,48.17,48.19,48.13,48.17,9600.0,36.592,36.6072,36.5616,36.592,9600.0
2009-08-19 15:20:00,48.18,48.2,48.14,48.2,8200.0,36.5996,36.6148,36.5692,36.6148,8200.0
2009-08-19 15:25:00,48.2,48.22,48.15,48.22,9100.0,36.6148,36.63,36.5768,36.63,9100.0
2009-08-19 15:30:00,48.19,48.22,48.13,48.16,20000.0,36.6072,36.63,36.5616,36.5844,20000.0
2009-08-19 15:35:00,48.17,48.27,48.17,48.27,16800.0,36.592,36.6679,36.592,36.6679,16800.0
2009-08-19 15:40:00,48.29,48.29,48.21,48.21,19600.0,36.6831,36.6831,36.6224,36.6224,19600.0
2009-08-19 15:45:00,48.22,48.27,48.17,48.25,21700.0,36.63,36.6679,36.592,36.6527,21700.0
2009-08-19 15:50:00,48.25,48.33,48.24,48.32,16800.0,36.6527,36.7135,36.6452,36.7059,16800.0
2009-08-19 15:55:00,48.32,48.38,48.29,48.36,27700.0,36.7059,36.7515,36.6831,36.7363,27700.0
2009-08-20 09:30:00,48.2,48.32,48.17,48.23,16000.0,36.8031,36.8947,36.7802,36.826,16000.0
2009-08-20 09:35:00,48.31,48.5,48.27,48.46,14700.0,36.8871,37.0321,36.8565,37.0016,14700.0
2009-08-20 09:40:00,48.47,48.64,48.31,48.31,10900.0,37.0092,37.139,36.8871,36.8871,10900.0
2009-08-20 09:45:00,48.38,48.46,48.28,48.37,16000.0,36.9405,37.0016,36.8642,36.9329,16000.0
2009-08-20 09:50:00,48.35,48.46,48.28,48.31,17400.0,36.9176,37.0016,36.8642,36.8871,17400.0
2009-08-20 09:55:00,48.31,48.54,48.29,48.5,16600.0,36.8871,37.0627,36.8718,37.0321,16600.0
2009-08-20 10:00:00,48.53,48.64,48.46,48.62,59300.0,37.055,37.139,37.0016,37.1238,59300.0
2009-08-20 10:05:00,48.62,48.79,48.58,48.63,69800.0,37.1238,37.2536,37.0932,37.1314,69800.0
2009-08-20 10:10:00,48.62,48.8,48.59,48.78,48300.0,37.1238,37.2612,37.1009,37.2459,48300.0
2009-08-20 10:15:00,48.74,48.79,48.69,48.77,52200.0,37.2154,37.2536,37.1772,37.2383,52200.0
2009-08-20 10:20:00,48.79,48.9,48.75,48.77,28000.0,37.2536,37.3376,37.223,37.2383,28000.0
2009-08-20 10:25:00,48.78,48.78,48.56,48.6,9400.0,37.2459,37.2459,37.078,37.1085,9400.0
2009-08-20 10:30:00,48.6,48.7,48.58,48.64,11000.0,37.1085,37.1849,37.0932,37.139,11000.0
2009-08-20 10:35:00,48.65,48.68,48.61,48.61,3800.0,37.1467,37.1696,37.1161,37.1161,3800.0
2009-08-20 10:40:00,48.61,48.76,48.6,48.76,4100.0,37.1161,37.2307,37.1085,37.2307,4100.0
2009-08-20 10:45:00,48.72,48.77,48.7,48.75,5000.0,37.2001,37.2383,37.1849,37.223,5000.0
2009-08-20 10:50:00,48.78,48.88,48.77,48.79,15100.0,37.2459,37.3223,37.2383,37.2536,15100.0
2009-08-20 10:55:00,48.79,48.84,48.79,48.82,5700.0,37.2536,37.2917,37.2536,37.2765,5700.0
2009-08-20 11:00:00,48.79,48.83,48.76,48.81,12100.0,37.2536,37.2841,37.2307,37.2688,12100.0
2009-08-20 11:05:00,48.79,48.84,48.77,48.77,4900.0,37.2536,37.2917,37.2383,37.2383,4900.0
2009-08-20 11:10:00,48.8,48.87,48.79,48.79,6700.0,37.2612,37.3147,37.2536,37.2536,6700.0
2009-08-20 11:15:00,48.79,48.79,48.73,48.75,5600.0,37.2536,37.2536,37.2078,37.223,5600.0
2009-08-20 11:20:00,48.74,48.76,48.71,48.72,1400.0,37.2154,37.2307,37.1925,37.2001,1400.0
2009-08-20 11:25:00,48.72,48.73,48.68,48.7,2200.0,37.2001,37.2078,37.1696,37.1849,2200.0
2009-08-20 11:30:00,48.72,48.72,48.66,48.69,5300.0,37.2001,37.2001,37.1543,37.1772,5300.0
2009-08-20 11:35:00,48.68,48.68,48.57,48.6,2500.0,37.1696,37.1696,37.0856,37.1085,2500.0
2009-08-20 11:40:00,48.59,48.64,48.59,48.63,3600.0,37.1009,37.139,37.1009,37.1314,3600.0
2009-08-20 11:45:00,48.63,48.63,48.55,48.55,10000.0,37.1314,37.1314,37.0703,37.0703,10000.0
2009-08-20 11:50:00,48.55,48.55,48.47,48.52,7400.0,37.0703,37.0703,37.0092,37.0474,7400.0
2009-08-20 11:55:00,48.54,48.55,48.48,48.49,4900.0,37.0627,37.0703,37.0169,37.0245,4900.0
2009-08-20 12:00:00,48.49,48.49,48.46,48.46,4000.0,37.0245,37.0245,37.0016,37.0016,4000.0
2009-08-20 12:05:00,48.46,48.49,48.43,48.47,8200.0,37.0016,37.0245,36.9787,37.0092,8200.0
2009-08-20 12:10:00,48.46,48.46,48.39,48.41,15600.0,37.0016,37.0016,36.9482,36.9634,15600.0
2009-08-20 12:15:00,48.41,48.43,48.38,48.42,7600.0,36.9634,36.9787,36.9405,36.9711,7600.0
2009-08-20 12:20:00,48.4,48.43,48.39,48.43,4600.0,36.9558,36.9787,36.9482,36.9787,4600.0
2009-08-20 12:25:00,48.43,48.43,48.39,48.41,5400.0,36.9787,36.9787,36.9482,36.9634,5400.0
2009-08-20 12:30:00,48.4,48.43,48.38,48.41,4800.0,36.9558,36.9787,36.9405,36.9634,4800.0
2009-08-20 12:35:00,48.41,48.41,48.36,48.4,13800.0,36.9634,36.9634,36.9252,36.9558,13800.0
2009-08-20 12:40:00,48.41,48.46,48.39,48.46,9400.0,36.9634,37.0016,36.9482,37.0016,9400.0
2009-08-20 12:45:00,48.44,48.5,48.44,48.49,6400.0,36.9863,37.0321,36.9863,37.0245,6400.0
2009-08-20 12:50:00,48.5,48.5,48.46,48.48,5100.0,37.0321,37.0321,37.0016,37.0169,5100.0
2009-08-20 12:55:00,48.47,48.5,48.43,48.43,8400.0,37.0092,37.0321,36.9787,36.9787,8400.0
2009-08-20 13:00:00,48.43,48.44,48.4,48.42,3300.0,36.9787,36.9863,36.9558,36.9711,3300.0
2009-08-20 13:05:00,48.44,48.46,48.42,48.42,3400.0,36.9863,37.0016,36.9711,36.9711,3400.0
2009-08-20 13:10:00,48.43,48.44,48.38,48.39,6900.0,36.9787,36.9863,36.9405,36.9482,6900.0
2009-08-20 13:15:00,48.4,48.41,48.38,48.4,3800.0,36.9558,36.9634,36.9405,36.9558,3800.0
2009-08-20 13:20:00,48.39,48.42,48.38,48.4,3900.0,36.9482,36.9711,36.9405,36.9558,3900.0
2009-08-20 13:25:00,48.4,48.49,48.4,48.43,13600.0,36.9558,37.0245,36.9558,36.9787,13600.0
2009-08-20 13:30:00,48.44,48.48,48.42,48.42,10400.0,36.9863,37.0169,36.9711,36.9711,10400.0
2009-08-20 13:35:00,48.45,48.45,48.37,48.37,10900.0,36.994,36.994,36.9329,36.9329,10900.0
2009-08-20 13:40:00,48.36,48.37,48.28,48.33,9500.0,36.9252,36.9329,36.8642,36.9023,9500.0
2009-08-20 13:45:00,48.37,48.4,48.32,48.34,3600.0,36.9329,36.9558,36.8947,36.91,3600.0
2009-08-20 13:50:00,48.34,48.4,48.34,48.37,18900.0,36.91,36.9558,36.91,36.9329,18900.0
2009-08-20 13:55:00,48.36,48.43,48.35,48.41,8100.0,36.9252,36.9787,36.9176,36.9634,8100.0
2009-08-20 14:00:00,48.39,48.44,48.38,48.41,6400.0,36.9482,36.9863,36.9405,36.9634,6400.0
2009-08-20 14:05:00,48.4,48.46,48.4,48.46,5700.0,36.9558,37.0016,36.9558,37.0016,5700.0
2009-08-20 14:10:00,48.44,48.47,48.43,48.45,2800.0,36.9863,37.0092,36.9787,36.994,2800.0
2009-08-20 14:15:00,48.43,48.46,48.4,48.42,5000.0,36.9787,37.0016,36.9558,36.9711,5000.0
2009-08-20 14:20:00,48.44,48.47,48.4,48.47,2800.0,36.9863,37.0092,36.9558,37.0092,2800.0
2009-08-20 14:25:00,48.46,48.49,48.4,48.42,5400.0,37.0016,37.0245,36.9558,36.9711,5400.0
2009-08-20 14:30:00,48.4,48.45,48.4,48.42,3600.0,36.9558,36.994,36.9558,36.9711,3600.0
2009-08-20 14:35:00,48.42,48.48,48.38,48.44,9200.0,36.9711,37.0169,36.9405,36.9863,9200.0
2009-08-20 14:40:00,48.42,48.48,48.42,48.45,5700.0,36.9711,37.0169,36.9711,36.994,5700.0
2009-08-20 14:45:00,48.45,48.48,48.4,48.41,12600.0,36.994,37.0169,36.9558,36.9634,12600.0
2009-08-20 14:50:00,48.41,48.47,48.41,48.46,11400.0,36.9634,37.0092,36.9634,37.0016,11400.0
2009-08-20 14:55:00,48.44,48.49,48.41,48.43,8500.0,36.9863,37.0245,36.9634,36.9787,8500.0
2009-08-20 15:00:00,48.44,48.51,48.44,48.5,11300.0,36.9863,37.0398,36.9863,37.0321,11300.0
2009-08-20 15:05:00,48.5,48.57,48.49,48.54,13400.0,37.0321,37.0856,37.0245,37.0627,13400.0
2009-08-20 15:10:00,48.55,48.59,48.53,48.54,5300.0,37.0703,37.1009,37.055,37.0627,5300.0
2009-08-20 15:15:00,48.54,48.58,48.51,48.53,9700.0,37.0627,37.0932,37.0398,37.055,9700.0
2009-08-20 15:20:00,48.52,48.55,48.5,48.51,15100.0,37.0474,37.0703,37.0321,37.0398,15100.0
2009-08-20 15:25:00,48.51,48.53,48.49,48.5,15000.0,37.0398,37.055,37.0245,37.0321,15000.0
2009-08-20 15:30:00,48.51,48.61,48.48,48.51,30400.0,37.0398,37.1161,37.0169,37.0398,30400.0
2009-08-20 15:35:00,48.51,48.56,48.5,48.55,15600.0,37.0398,37.078,37.0321,37.0703,15600.0
2009-08-20 15:40:00,48.55,48.58,48.53,48.55,14900.0,37.0703,37.0932,37.055,37.0703,14900.0
2009-08-20 15:45:00,48.55,48.6,48.51,48.55,18900.0,37.0703,37.1085,37.0398,37.0703,18900.0
2009-08-20 15:50:00,48.55,48.63,48.55,48.61,21500.0,37.0703,37.1314,37.0703,37.1161,21500.0
2009-08-20 15:55:00,48.61,48.63,48.57,48.58,37100.0,37.1161,37.1314,37.0856,37.0932,37100.0
2009-08-21 09:30:00,48.97,49.38,48.76,49.07,162700.0,37.391,37.7041,37.2307,37.4674,162700.0
2009-08-21 09:35:00,49.1,49.21,48.81,49.0,23300.0,37.4903,37.5743,37.2688,37.4139,23300.0
2009-08-21 09:40:00,49.02,49.08,48.76,48.91,30500.0,37.4292,37.475,37.2307,37.3452,30500.0
2009-08-21 09:45:00,48.91,49.0,48.83,48.89,32200.0,37.3452,37.4139,37.2841,37.3299,32200.0
2009-08-21 09:50:00,48.87,48.92,48.65,48.8,13400.0,37.3147,37.3528,37.1467,37.2612,13400.0
2009-08-21 09:55:00,48.81,49.03,48.81,49.03,19300.0,37.2688,37.4368,37.2688,37.4368,19300.0
2009-08-21 10:00:00,49.08,49.47,49.05,49.47,31400.0,37.475,37.7728,37.4521,37.7728,31400.0
2009-08-21 10:05:00,49.46,49.55,49.42,49.42,18800.0,37.7651,37.8339,37.7346,37.7346,18800.0
2009-08-21 10:10:00,49.45,49.75,49.42,49.75,16300.0,37.7575,37.9866,37.7346,37.9866,16300.0
2009-08-21 10:15:00,49.75,49.87,49.7,49.77,22100.0,37.9866,38.0782,37.9484,38.0018,22100.0
2009-08-21 10:20:00,49.78,49.81,49.71,49.76,19500.0,38.0095,38.0324,37.956,37.9942,19500.0
2009-08-21 10:25:00,49.76,49.79,49.67,49.69,23100.0,37.9942,38.0171,37.9255,37.9408,23100.0
2009-08-21 10:30:00,49.7,49.83,49.67,49.83,261000.0,37.9484,38.0477,37.9255,38.0477,261000.0
2009-08-21 10:35:00,49.83,49.9,49.78,49.82,35200.0,38.0477,38.1011,38.0095,38.04,35200.0
2009-08-21 10:40:00,49.83,49.87,49.76,49.87,5900.0,38.0477,38.0782,37.9942,38.0782,5900.0
2009-08-21 10:45:00,49.87,49.89,49.77,49.78,15300.0,38.0782,38.0935,38.0018,38.0095,15300.0
2009-08-21 10:50:00,49.79,49.82,49.69,49.74,32500.0,38.0171,38.04,37.9408,37.9789,32500.0
2009-08-21 10:55:00,49.74,49.77,49.66,49.69,34500.0,37.9789,38.0018,37.9179,37.9408,34500.0
2009-08-21 11:00:00,49.7,49.77,49.65,49.69,33700.0,37.9484,38.0018,37.9102,37.9408,33700.0
2009-08-21 11:05:00,49.7,49.7,49.65,49.68,27500.0,37.9484,37.9484,37.9102,37.9331,27500.0
2009-08-21 11:10:00,49.68,49.75,49.66,49.7,11000.0,37.9331,37.9866,37.9179,37.9484,11000.0
2009-08-21 11:15:00,49.72,49.75,49.7,49.71,10100.0,37.9637,37.9866,37.9484,37.956,10100.0
2009-08-21 11:20:00,49.71,49.78,49.69,49.75,4200.0,37.956,38.0095,37.9408,37.9866,4200.0
2009-08-21 11:25:00,49.75,49.79,49.71,49.71,8000.0,37.9866,38.0171,37.956,37.956,8000.0
2009-08-21 11:30:00,49.74,49.77,49.67,49.77,2100.0,37.9789,38.0018,37.9255,38.0018,2100.0
2009-08-21 11:35:00,49.79,49.83,49.79,49.79,5300.0,38.0171,38.0477,38.0171,38.0171,5300.0
2009-08-21 11:40:00,49.83,49.92,49.81,49.82,8100.0,38.0477,38.1164,38.0324,38.04,8100.0
2009-08-21 11:45:00,49.85,49.85,49.78,49.79,5700.0,38.0629,38.0629,38.0095,38.0171,5700.0
2009-08-21 11:50:00,49.82,49.82,49.71,49.71,16400.0,38.04,38.04,37.956,37.956,16400.0
2009-08-21 11:55:00,49.72,49.79,49.69,49.77,2700.0,37.9637,38.0171,37.9408,38.0018,2700.0
2009-08-21 12:00:00,49.79,49.79,49.73,49.73,5200.0,38.0171,38.0171,37.9713,37.9713,5200.0
2009-08-21 12:05:00,49.76,49.8,49.73,49.74,10100.0,37.9942,38.0248,37.9713,37.9789,10100.0
2009-08-21 12:10:00,49.74,49.78,49.72,49.76,5800.0,37.9789,38.0095,37.9637,37.9942,5800.0
2009-08-21 12:15:00,49.77,49.79,49.75,49.76,8800.0,38.0018,38.0171,37.9866,37.9942,8800.0
2009-08-21 12:20:00,49.78,49.78,49.75,49.77,5400.0,38.0095,38.0095,37.9866,38.0018,5400.0
2009-08-21 12:25:00,49.79,49.81,49.71,49.73,54700.0,38.0171,38.0324,37.956,37.9713,54700.0
2009-08-21 12:30:00,49.73,49.76,49.72,49.72,4000.0,37.9713,37.9942,37.9637,37.9637,4000.0
2009-08-21 12:35:00,49.75,49.75,49.64,49.72,8400.0,37.9866,37.9866,37.9026,37.9637,8400.0
2009-08-21 12:40:00,49.73,49.76,49.7,49.7,7600.0,37.9713,37.9942,37.9484,37.9484,7600.0
2009-08-21 12:45:00,49.71,49.77,49.7,49.77,11400.0,37.956,38.0018,37.9484,38.0018,11400.0
2009-08-21 12:50:00,49.77,49.84,49.74,49.74,13000.0,38.0018,38.0553,37.9789,37.9789,13000.0
2009-08-21 12:55:00,49.75,49.75,49.69,49.71,27400.0,37.9866,37.9866,37.9408,37.956,27400.0
2009-08-21 13:00:00,49.74,49.78,49.67,49.76,7000.0,37.9789,38.0095,37.9255,37.9942,7000.0
2009-08-21 13:05:00,49.79,49.79,49.7,49.7,10100.0,38.0171,38.0171,37.9484,37.9484,10100.0
2009-08-21 13:10:00,49.72,49.73,49.7,49.7,3800.0,37.9637,37.9713,37.9484,37.9484,3800.0
2009-08-21 13:15:00,49.71,49.78,49.69,49.7,31200.0,37.956,38.0095,37.9408,37.9484,31200.0
2009-08-21 13:20:00,49.7,49.78,49.7,49.74,10300.0,37.9484,38.0095,37.9484,37.9789,10300.0
2009-08-21 13:25:00,49.77,49.77,49.68,49.7,5900.0,38.0018,38.0018,37.9331,37.9484,5900.0
2009-08-21 13:30:00,49.72,49.72,49.66,49.67,6500.0,37.9637,37.9637,37.9179,37.9255,6500.0
2009-08-21 13:35:00,49.67,49.68,49.63,49.67,7700.0,37.9255,37.9331,37.895,37.9255,7700.0
2009-08-21 13:40:00,49.66,49.69,49.61,49.61,7500.0,37.9179,37.9408,37.8797,37.8797,7500.0
2009-08-21 13:45:00,49.67,49.67,49.59,49.63,4000.0,37.9255,37.9255,37.8644,37.895,4000.0
2009-08-21 13:50:00,49.63,49.67,49.6,49.6,23100.0,37.895,37.9255,37.872,37.872,23100.0
2009-08-21 13:55:00,49.6,49.62,49.56,49.58,5600.0,37.872,37.8873,37.8415,37.8568,5600.0
2009-08-21 14:00:00,49.6,49.64,49.54,49.6,5300.0,37.872,37.9026,37.8262,37.872,5300.0
2009-08-21 14:05:00,49.61,49.64,49.55,49.59,21300.0,37.8797,37.9026,37.8339,37.8644,21300.0
2009-08-21 14:10:00,49.61,49.69,49.59,49.66,4300.0,37.8797,37.9408,37.8644,37.9179,4300.0
2009-08-21 14:15:00,49.67,49.7,49.6,49.6,3400.0,37.9255,37.9484,37.872,37.872,3400.0
2009-08-21 14:20:00,49.62,49.62,49.58,49.59,2800.0,37.8873,37.8873,37.8568,37.8644,2800.0
2009-08-21 14:25:00,49.62,49.62,49.56,49.56,6800.0,37.8873,37.8873,37.8415,37.8415,6800.0
2009-08-21 14:30:00,49.58,49.6,49.53,49.55,19400.0,37.8568,37.872,37.8186,37.8339,19400.0
2009-08-21 14:35:00,49.57,49.62,49.54,49.56,17600.0,37.8491,37.8873,37.8262,37.8415,17600.0
2009-08-21 14:40:00,49.57,49.6,49.52,49.57,14500.0,37.8491,37.872,37.811,37.8491,14500.0
2009-08-21 14:45:00,49.58,49.6,49.54,49.56,8800.0,37.8568,37.872,37.8262,37.8415,8800.0
2009-08-21 14:50:00,49.57,49.57,49.46,49.47,31800.0,37.8491,37.8491,37.7651,37.7728,31800.0
2009-08-21 14:55:00,49.49,49.49,49.42,49.43,26500.0,37.7881,37.7881,37.7346,37.7422,26500.0
2009-08-21 15:00:00,49.44,49.46,49.41,49.43,28100.0,37.7499,37.7651,37.727,37.7422,28100.0
2009-08-21 15:05:00,49.44,49.45,49.4,49.44,33600.0,37.7499,37.7575,37.7193,37.7499,33600.0
2009-08-21 15:10:00,49.44,49.47,49.39,49.44,23700.0,37.7499,37.7728,37.7117,37.7499,23700.0
2009-08-21 15:15:00,49.46,49.59,49.44,49.48,53700.0,37.7651,37.8644,37.7499,37.7804,53700.0
2009-08-21 15:20:00,49.49,49.49,49.44,49.48,23800.0,37.7881,37.7881,37.7499,37.7804,23800.0
2009-08-21 15:25:00,49.5,49.5,49.42,49.44,22800.0,37.7957,37.7957,37.7346,37.7499,22800.0
2009-08-21 15:30:00,49.43,49.51,49.41,49.44,25600.0,37.7422,37.8033,37.727,37.7499,25600.0
2009-08-21 15:35:00,49.45,49.46,49.39,49.44,27200.0,37.7575,37.7651,37.7117,37.7499,27200.0
2009-08-21 15:40:00,49.45,49.57,49.44,49.56,61600.0,37.7575,37.8491,37.7499,37.8415,61600.0
2009-08-21 15:45:00,49.57,49.61,49.48,49.49,37000.0,37.8491,37.8797,37.7804,37.7881,37000.0
2009-08-21 15:50:00,49.5,49.54,49.48,49.52,34000.0,37.7957,37.8262,37.7804,37.811,34000.0
2009-08-21 15:55:00,49.53,49.53,49.41,49.47,49000.0,37.8186,37.8186,37.727,37.7728,49000.0
2009-08-24 09:30:00,49.59,50.0,49.53,49.99,21000.0,37.8644,38.1775,37.8186,38.1698,21000.0
2009-08-24 09:35:00,49.97,50.08,49.86,50.01,25600.0,38.1546,38.2385,38.0706,38.1851,25600.0
2009-08-24 09:40:00,50.05,50.08,49.84,50.08,19600.0,38.2156,38.2385,38.0553,38.2385,19600.0
2009-08-24 09:45:00,50.08,50.09,49.86,49.91,15800.0,38.2385,38.2462,38.0706,38.1087,15800.0
2009-08-24 09:50:00,49.88,49.93,49.71,49.83,26300.0,38.0858,38.124,37.956,38.0477,26300.0
2009-08-24 09:55:00,49.86,50.04,49.85,49.9,22800.0,38.0706,38.208,38.0629,38.1011,22800.0
2009-08-24 10:00:00,49.87,50.0,49.87,49.91,18000.0,38.0782,38.1775,38.0782,38.1087,18000.0
2009-08-24 10:05:00,49.91,50.09,49.85,50.06,10000.0,38.1087,38.2462,38.0629,38.2233,10000.0
2009-08-24 10:10:00,50.06,50.06,49.9,49.92,10800.0,38.2233,38.2233,38.1011,38.1164,10800.0
2009-08-24 10:15:00,49.95,50.11,49.95,50.11,15800.0,38.1393,38.2615,38.1393,38.2615,15800.0
2009-08-24 10:20:00,50.11,50.3,50.06,50.3,35200.0,38.2615,38.4065,38.2233,38.4065,35200.0
2009-08-24 10:25:00,50.29,50.38,50.27,50.35,30600.0,38.3989,38.4676,38.3836,38.4447,30600.0
2009-08-24 10:30:00,50.36,50.43,50.36,50.43,5300.0,38.4523,38.5058,38.4523,38.5058,5300.0
2009-08-24 10:35:00,50.43,50.43,50.32,50.36,5100.0,38.5058,38.5058,38.4218,38.4523,5100.0
2009-08-24 10:40:00,50.38,50.45,50.37,50.45,5900.0,38.4676,38.5211,38.46,38.5211,5900.0
2009-08-24 10:45:00,50.45,50.5,50.41,50.46,32500.0,38.5211,38.5592,38.4905,38.5287,32500.0
2009-08-24 10:50:00,50.47,50.5,50.4,50.45,15800.0,38.5363,38.5592,38.4829,38.5211,15800.0
2009-08-24 10:55:00,50.47,50.47,50.39,50.41,13300.0,38.5363,38.5363,38.4752,38.4905,13300.0
2009-08-24 11:00:00,50.4,50.4,50.37,50.39,48400.0,38.4829,38.4829,38.46,38.4752,48400.0
2009-08-24 11:05:00,50.39,50.41,50.37,50.37,7100.0,38.4752,38.4905,38.46,38.46,7100.0
2009-08-24 11:10:00,50.37,50.37,50.32,50.33,4000.0,38.46,38.46,38.4218,38.4294,4000.0
2009-08-24 11:15:00,50.32,50.32,50.27,50.3,6200.0,38.4218,38.4218,38.3836,38.4065,6200.0
2009-08-24 11:20:00,50.3,50.31,50.27,50.28,3200.0,38.4065,38.4142,38.3836,38.3913,3200.0
2009-08-24 11:25:00,50.27,50.27,50.21,50.21,4300.0,38.3836,38.3836,38.3378,38.3378,4300.0
2009-08-24 11:30:00,50.2,50.23,50.12,50.21,11600.0,38.3302,38.3531,38.2691,38.3378,11600.0
2009-08-24 11:35:00,50.2,50.21,50.19,50.21,1600.0,38.3302,38.3378,38.3225,38.3378,1600.0
2009-08-24 11:40:00,50.22,50.27,50.2,50.2,59200.0,38.3454,38.3836,38.3302,38.3302,59200.0
2009-08-24 11:45:00,50.21,50.22,50.19,50.21,3200.0,38.3378,38.3454,38.3225,38.3378,3200.0
2009-08-24 11:50:00,50.22,50.22,50.0,50.01,32700.0,38.3454,38.3454,38.1775,38.1851,32700.0
2009-08-24 11:55:00,50.03,50.06,50.0,50.02,14000.0,38.2004,38.2233,38.1775,38.1927,14000.0
2009-08-24 12:00:00,50.02,50.02,49.96,50.01,5000.0,38.1927,38.1927,38.1469,38.1851,5000.0
2009-08-24 12:05:00,50.03,50.03,49.92,49.94,8700.0,38.2004,38.2004,38.1164,38.1317,8700.0
2009-08-24 12:10:00,49.94,50.0,49.93,49.98,3800.0,38.1317,38.1775,38.124,38.1622,3800.0
2009-08-24 12:15:00,49.97,50.0,49.97,49.99,2300.0,38.1546,38.1775,38.1546,38.1698,2300.0
2009-08-24 12:20:00,49.98,49.99,49.96,49.99,7200.0,38.1622,38.1698,38.1469,38.1698,7200.0
2009-08-24 12:25:00,49.99,50.03,49.97,50.0,3100.0,38.1698,38.2004,38.1546,38.1775,3100.0
2009-08-24 12:30:00,49.99,50.0,49.95,49.97,3600.0,38.1698,38.1775,38.1393,38.1546,3600.0
2009-08-24 12:35:00,49.96,50.02,49.96,50.01,4600.0,38.1469,38.1927,38.1469,38.1851,4600.0
2009-08-24 12:40:00,49.98,50.01,49.98,50.0,2100.0,38.1622,38.1851,38.1622,38.1775,2100.0
2009-08-24 12:45:00,50.0,50.01,49.96,49.98,5600.0,38.1775,38.1851,38.1469,38.1622,5600.0
2009-08-24 12:50:00,49.98,50.0,49.94,49.96,4700.0,38.1622,38.1775,38.1317,38.1469,4700.0
2009-08-24 12:55:00,49.96,49.99,49.84,49.88,12900.0,38.1469,38.1698,38.0553,38.0858,12900.0
2009-08-24 13:00:00,49.85,49.87,49.78,49.78,10500.0,38.0629,38.0782,38.0095,38.0095,10500.0
2009-08-24 13:05:00,49.78,49.79,49.53,49.53,17800.0,38.0095,38.0171,37.8186,37.8186,17800.0
2009-08-24 13:10:00,49.53,49.7,49.53,49.66,8800.0,37.8186,37.9484,37.8186,37.9179,8800.0
2009-08-24 13:15:00,49.65,49.71,49.61,49.71,11300.0,37.9102,37.956,37.8797,37.956,11300.0
2009-08-24 13:20:00,49.71,49.75,49.57,49.57,10200.0,37.956,37.9866,37.8491,37.8491,10200.0
2009-08-24 13:25:00,49.6,49.62,49.52,49.52,12500.0,37.872,37.8873,37.811,37.811,12500.0
2009-08-24 13:30:00,49.52,49.58,49.52,49.58,4200.0,37.811,37.8568,37.811,37.8568,4200.0
2009-08-24 13:35:00,49.59,49.62,49.54,49.6,25700.0,37.8644,37.8873,37.8262,37.872,25700.0
2009-08-24 13:40:00,49.56,49.69,49.55,49.69,4000.0,37.8415,37.9408,37.8339,37.9408,4000.0
2009-08-24 13:45:00,49.69,49.69,49.63,49.63,5600.0,37.9408,37.9408,37.895,37.895,5600.0
2009-08-24 13:50:00,49.64,49.67,49.62,49.64,2300.0,37.9026,37.9255,37.8873,37.9026,2300.0
2009-08-24 13:55:00,49.62,49.63,49.58,49.58,3800.0,37.8873,37.895,37.8568,37.8568,3800.0
2009-08-24 14:00:00,49.58,49.65,49.57,49.6,4000.0,37.8568,37.9102,37.8491,37.872,4000.0
2009-08-24 14:05:00,49.62,49.65,49.6,49.64,19500.0,37.8873,37.9102,37.872,37.9026,19500.0
2009-08-24 14:10:00,49.63,49.73,49.62,49.7,3900.0,37.895,37.9713,37.8873,37.9484,3900.0
2009-08-24 14:15:00,49.71,49.78,49.71,49.75,3100.0,37.956,38.0095,37.956,37.9866,3100.0
2009-08-24 14:20:00,49.75,49.75,49.7,49.73,2600.0,37.9866,37.9866,37.9484,37.9713,2600.0
2009-08-24 14:25:00,49.73,49.73,49.67,49.69,2900.0,37.9713,37.9713,37.9255,37.9408,2900.0
2009-08-24 14:30:00,49.7,49.72,49.63,49.66,4600.0,37.9484,37.9637,37.895,37.9179,4600.0
2009-08-24 14:35:00,49.66,49.69,49.65,49.67,2300.0,37.9179,37.9408,37.9102,37.9255,2300.0
2009-08-24 14:40:00,49.71,49.72,49.66,49.71,4200.0,37.956,37.9637,37.9179,37.956,4200.0
2009-08-24 14:45:00,49.71,49.75,49.7,49.7,6300.0,37.956,37.9866,37.9484,37.9484,6300.0
2009-08-24 14:50:00,49.68,49.74,49.68,49.69,3800.0,37.9331,37.9789,37.9331,37.9408,3800.0
2009-08-24 14:55:00,49.71,49.73,49.7,49.71,3800.0,37.956,37.9713,37.9484,37.956,3800.0
2009-08-24 15:00:00,49.72,49.73,49.6,49.66,8400.0,37.9637,37.9713,37.872,37.9179,8400.0
2009-08-24 15:05:00,49.65,49.65,49.48,49.5,11700.0,37.9102,37.9102,37.7804,37.7957,11700.0
2009-08-24 15:10:00,49.5,49.52,49.47,49.5,12400.0,37.7957,37.811,37.7728,37.7957,12400.0
2009-08-24 15:15:00,49.5,49.51,49.47,49.49,5800.0,37.7957,37.8033,37.7728,37.7881,5800.0
2009-08-24 15:20:00,49.48,49.54,49.46,49.52,10400.0,37.7804,37.8262,37.7651,37.811,10400.0
2009-08-24 15:25:00,49.51,49.72,49.51,49.7,9500.0,37.8033,37.9637,37.8033,37.9484,9500.0
2009-08-24 15:30:00,49.7,49.78,49.63,49.78,30300.0,37.9484,38.0095,37.895,38.0095,30300.0
2009-08-24 15:35:00,49.78,49.79,49.72,49.75,21200.0,38.0095,38.0171,37.9637,37.9866,21200.0
2009-08-24 15:40:00,49.74,49.75,49.57,49.65,26700.0,37.9789,37.9866,37.8491,37.9102,26700.0
2009-08-24 15:45:00,49.62,49.72,49.57,49.67,29800.0,37.8873,37.9637,37.8491,37.9255,29800.0
2009-08-24 15:50:00,49.67,49.78,49.66,49.75,35200.0,37.9255,38.0095,37.9179,37.9866,35200.0
2009-08-24 15:55:00,49.73,49.79,49.71,49.79,54100.0,37.9713,38.0171,37.956,38.0171,54100.0
2009-08-25 09:30:00,50.17,50.17,49.91,50.06,39300.0,38.3073,38.3073,38.1087,38.2233,39300.0
2009-08-25 09:35:00,50.06,50.15,49.68,49.71,26000.0,38.2233,38.292,37.9331,37.956,26000.0
2009-08-25 09:40:00,49.71,50.28,49.71,50.22,24900.0,37.956,38.3913,37.956,38.3454,24900.0
2009-08-25 09:45:00,50.25,50.33,50.23,50.33,12900.0,38.3684,38.4294,38.3531,38.4294,12900.0
2009-08-25 09:50:00,50.34,50.67,50.27,50.61,41300.0,38.4371,38.689,38.3836,38.6432,41300.0
2009-08-25 09:55:00,50.62,50.73,50.55,50.61,29700.0,38.6509,38.7349,38.5974,38.6432,29700.0
2009-08-25 10:00:00,50.65,51.03,50.64,50.88,43200.0,38.6738,38.9639,38.6661,38.8494,43200.0
2009-08-25 10:05:00,50.87,51.04,50.65,50.9,23200.0,38.8418,38.9716,38.6738,38.8647,23200.0
2009-08-25 10:10:00,50.92,50.92,50.72,50.79,17100.0,38.8799,38.8799,38.7272,38.7807,17100.0
2009-08-25 10:15:00,50.79,50.91,50.55,50.6,38900.0,38.7807,38.8723,38.5974,38.6356,38900.0
2009-08-25 10:20:00,50.6,50.81,50.56,50.76,33900.0,38.6356,38.7959,38.6051,38.7578,33900.0
2009-08-25 10:25:00,50.78,50.87,50.75,50.8,55000.0,38.773,38.8418,38.7501,38.7883,55000.0
2009-08-25 10:30:00,50.75,50.81,50.63,50.74,36800.0,38.7501,38.7959,38.6585,38.7425,36800.0
2009-08-25 10:35:00,50.76,50.92,50.74,50.89,14200.0,38.7578,38.8799,38.7425,38.857,14200.0
2009-08-25 10:40:00,50.88,50.98,50.85,50.94,14900.0,38.8494,38.9257,38.8265,38.8952,14900.0
2009-08-25 10:45:00,50.94,51.05,50.91,50.98,26200.0,38.8952,38.9792,38.8723,38.9257,26200.0
2009-08-25 10:50:00,51.0,51.03,50.79,50.79,14800.0,38.941,38.9639,38.7807,38.7807,14800.0
2009-08-25 10:55:00,50.8,50.83,50.76,50.83,7200.0,38.7883,38.8112,38.7578,38.8112,7200.0
2009-08-25 11:00:00,50.85,50.92,50.83,50.9,27400.0,38.8265,38.8799,38.8112,38.8647,27400.0
2009-08-25 11:05:00,50.92,50.92,50.87,50.89,7600.0,38.8799,38.8799,38.8418,38.857,7600.0
2009-08-25 11:10:00,50.89,50.89,50.87,50.88,12300.0,38.857,38.857,38.8418,38.8494,12300.0
2009-08-25 11:15:00,50.88,50.88,50.83,50.83,25100.0,38.8494,38.8494,38.8112,38.8112,25100.0
2009-08-25 11:20:00,50.84,50.84,50.75,50.75,9900.0,38.8188,38.8188,38.7501,38.7501,9900.0
2009-08-25 11:25:00,50.76,50.82,50.75,50.82,15500.0,38.7578,38.8036,38.7501,38.8036,15500.0
2009-08-25 11:30:00,50.82,50.82,50.8,50.81,11100.0,38.8036,38.8036,38.7883,38.7959,11100.0
2009-08-25 11:35:00,50.82,50.82,50.78,50.82,9400.0,38.8036,38.8036,38.773,38.8036,9400.0
2009-08-25 11:40:00,50.81,50.82,50.8,50.82,12900.0,38.7959,38.8036,38.7883,38.8036,12900.0
2009-08-25 11:45:00,50.8,50.82,50.78,50.8,4300.0,38.7883,38.8036,38.773,38.7883,4300.0
2009-08-25 11:50:00,50.79,50.82,50.77,50.79,2500.0,38.7807,38.8036,38.7654,38.7807,2500.0
2009-08-25 11:55:00,50.76,50.78,50.74,50.75,4900.0,38.7578,38.773,38.7425,38.7501,4900.0
2009-08-25 12:00:00,50.76,50.82,50.75,50.78,8500.0,38.7578,38.8036,38.7501,38.773,8500.0
2009-08-25 12:05:00,50.78,50.78,50.74,50.78,66400.0,38.773,38.773,38.7425,38.773,66400.0
2009-08-25 12:10:00,50.77,50.78,50.76,50.76,2500.0,38.7654,38.773,38.7578,38.7578,2500.0
2009-08-25 12:15:00,50.76,50.77,50.73,50.73,16600.0,38.7578,38.7654,38.7349,38.7349,16600.0
2009-08-25 12:20:00,50.73,50.76,50.72,50.72,19600.0,38.7349,38.7578,38.7272,38.7272,19600.0
2009-08-25 12:25:00,50.73,50.86,50.72,50.84,18900.0,38.7349,38.8341,38.7272,38.8188,18900.0
2009-08-25 12:30:00,50.86,50.92,50.85,50.92,9800.0,38.8341,38.8799,38.8265,38.8799,9800.0
2009-08-25 12:35:00,50.92,50.93,50.86,50.9,4000.0,38.8799,38.8876,38.8341,38.8647,4000.0
2009-08-25 12:40:00,50.9,50.95,50.9,50.93,4400.0,38.8647,38.9028,38.8647,38.8876,4400.0
2009-08-25 12:45:00,50.94,51.02,50.94,51.02,9800.0,38.8952,38.9563,38.8952,38.9563,9800.0
2009-08-25 12:50:00,51.01,51.02,50.9,50.9,5800.0,38.9486,38.9563,38.8647,38.8647,5800.0
2009-08-25 12:55:00,50.89,50.89,50.73,50.75,9900.0,38.857,38.857,38.7349,38.7501,9900.0
2009-08-25 13:00:00,50.75,50.83,50.74,50.79,4800.0,38.7501,38.8112,38.7425,38.7807,4800.0
2009-08-25 13:05:00,50.78,50.79,50.76,50.79,1900.0,38.773,38.7807,38.7578,38.7807,1900.0
2009-08-25 13:10:00,50.79,50.81,50.76,50.78,4400.0,38.7807,38.7959,38.7578,38.773,4400.0
2009-08-25 13:15:00,50.81,50.81,50.7,50.73,5900.0,38.7959,38.7959,38.7119,38.7349,5900.0
2009-08-25 13:20:00,50.72,50.72,50.53,50.67,10800.0,38.7272,38.7272,38.5821,38.689,10800.0
2009-08-25 13:25:00,50.68,50.68,50.59,50.6,5200.0,38.6967,38.6967,38.628,38.6356,5200.0
2009-08-25 13:30:00,50.59,50.72,50.59,50.67,30900.0,38.628,38.7272,38.628,38.689,30900.0
2009-08-25 13:35:00,50.65,50.78,50.65,50.76,10500.0,38.6738,38.773,38.6738,38.7578,10500.0
2009-08-25 13:40:00,50.75,50.76,50.72,50.75,7400.0,38.7501,38.7578,38.7272,38.7501,7400.0
2009-08-25 13:45:00,50.74,50.78,50.74,50.75,8500.0,38.7425,38.773,38.7425,38.7501,8500.0
2009-08-25 13:50:00,50.78,50.78,50.64,50.66,18000.0,38.773,38.773,38.6661,38.6814,18000.0
2009-08-25 13:55:00,50.65,50.65,50.57,50.59,22300.0,38.6738,38.6738,38.6127,38.628,22300.0
2009-08-25 14:00:00,50.59,50.69,50.51,50.67,14000.0,38.628,38.7043,38.5669,38.689,14000.0
2009-08-25 14:05:00,50.67,50.69,50.65,50.65,4700.0,38.689,38.7043,38.6738,38.6738,4700.0
2009-08-25 14:10:00,50.65,50.66,50.59,50.64,7000.0,38.6738,38.6814,38.628,38.6661,7000.0
2009-08-25 14:15:00,50.64,50.66,50.63,50.65,8800.0,38.6661,38.6814,38.6585,38.6738,8800.0
2009-08-25 14:20:00,50.66,50.69,50.61,50.65,6500.0,38.6814,38.7043,38.6432,38.6738,6500.0
2009-08-25 14:25:00,50.63,50.65,50.58,50.6,5300.0,38.6585,38.6738,38.6203,38.6356,5300.0
2009-08-25 14:30:00,50.59,50.62,50.58,50.59,3700.0,38.628,38.6509,38.6203,38.628,3700.0
2009-08-25 14:35:00,50.59,50.59,50.42,50.46,7600.0,38.628,38.628,38.4982,38.5287,7600.0
2009-08-25 14:40:00,50.46,50.52,50.42,50.49,12500.0,38.5287,38.5745,38.4982,38.5516,12500.0
2009-08-25 14:45:00,50.5,50.5,50.43,50.48,5800.0,38.5592,38.5592,38.5058,38.544,5800.0
2009-08-25 14:50:00,50.48,50.58,50.48,50.58,5500.0,38.544,38.6203,38.544,38.6203,5500.0
2009-08-25 14:55:00,50.58,50.58,50.46,50.51,14900.0,38.6203,38.6203,38.5287,38.5669,14900.0
2009-08-25 15:00:00,50.51,50.66,50.51,50.65,7800.0,38.5669,38.6814,38.5669,38.6738,7800.0
2009-08-25 15:05:00,50.64,50.65,50.54,50.55,15200.0,38.6661,38.6738,38.5898,38.5974,15200.0
2009-08-25 15:10:00,50.54,50.58,50.53,50.53,16100.0,38.5898,38.6203,38.5821,38.5821,16100.0
2009-08-25 15:15:00,50.53,50.54,50.47,50.48,11900.0,38.5821,38.5898,38.5363,38.544,11900.0
2009-08-25 15:20:00,50.49,50.58,50.48,50.56,14800.0,38.5516,38.6203,38.544,38.6051,14800.0
2009-08-25 15:25:00,50.56,50.57,50.47,50.5,19400.0,38.6051,38.6127,38.5363,38.5592,19400.0
2009-08-25 15:30:00,50.51,50.52,50.35,50.35,30100.0,38.5669,38.5745,38.4447,38.4447,30100.0
2009-08-25 15:35:00,50.35,50.5,50.34,50.39,46400.0,38.4447,38.5592,38.4371,38.4752,46400.0
2009-08-25 15:40:00,50.4,50.47,50.39,50.43,25600.0,38.4829,38.5363,38.4752,38.5058,25600.0
2009-08-25 15:45:00,50.43,50.43,50.31,50.31,27500.0,38.5058,38.5058,38.4142,38.4142,27500.0
2009-08-25 15:50:00,50.32,50.48,50.32,50.44,33400.0,38.4218,38.544,38.4218,38.5134,33400.0
2009-08-25 15:55:00,50.44,50.44,50.29,50.33,69200.0,38.5134,38.5134,38.3989,38.4294,69200.0
2009-08-26 09:30:00,50.41,50.41,50.04,50.14,15800.0,38.4905,38.4905,38.208,38.2844,15800.0
2009-08-26 09:35:00,50.14,50.14,49.8,49.98,29400.0,38.2844,38.2844,38.0248,38.1622,29400.0
2009-08-26 09:40:00,50.04,50.05,49.84,49.85,14200.0,38.208,38.2156,38.0553,38.0629,14200.0
2009-08-26 09:45:00,49.8,49.91,49.54,49.54,26700.0,38.0248,38.1087,37.8262,37.8262,26700.0
2009-08-26 09:50:00,49.55,49.7,49.54,49.7,22400.0,37.8339,37.9484,37.8262,37.9484,22400.0
2009-08-26 09:55:00,49.73,49.82,49.62,49.71,13600.0,37.9713,38.04,37.8873,37.956,13600.0
2009-08-26 10:00:00,49.72,49.87,49.67,49.85,22100.0,37.9637,38.0782,37.9255,38.0629,22100.0
2009-08-26 10:05:00,49.87,50.17,49.87,50.0,5700.0,38.0782,38.3073,38.0782,38.1775,5700.0
2009-08-26 10:10:00,50.06,50.34,49.99,50.27,9600.0,38.2233,38.4371,38.1698,38.3836,9600.0
2009-08-26 10:15:00,50.25,50.38,50.17,50.23,30900.0,38.3684,38.4676,38.3073,38.3531,30900.0
2009-08-26 10:20:00,50.25,50.25,50.16,50.22,14400.0,38.3684,38.3684,38.2996,38.3454,14400.0
2009-08-26 10:25:00,50.24,50.25,50.06,50.06,15000.0,38.3607,38.3684,38.2233,38.2233,15000.0
2009-08-26 10:30:00,50.1,50.18,50.05,50.16,7600.0,38.2538,38.3149,38.2156,38.2996,7600.0
2009-08-26 10:35:00,50.16,50.28,50.11,50.23,17800.0,38.2996,38.3913,38.2615,38.3531,17800.0
2009-08-26 10:40:00,50.22,50.24,50.03,50.03,12100.0,38.3454,38.3607,38.2004,38.2004,12100.0
2009-08-26 10:45:00,50.02,50.07,49.96,50.03,8600.0,38.1927,38.2309,38.1469,38.2004,8600.0
2009-08-26 10:50:00,50.09,50.09,49.92,49.96,28000.0,38.2462,38.2462,38.1164,38.1469,28000.0
2009-08-26 10:55:00,49.96,49.99,49.92,49.92,7000.0,38.1469,38.1698,38.1164,38.1164,7000.0
2009-08-26 11:00:00,49.95,49.97,49.85,49.9,9200.0,38.1393,38.1546,38.0629,38.1011,9200.0
2009-08-26 11:05:00,49.89,49.89,49.78,49.79,7200.0,38.0935,38.0935,38.0095,38.0171,7200.0
2009-08-26 11:10:00,49.78,49.79,49.65,49.66,12100.0,38.0095,38.0171,37.9102,37.9179,12100.0
2009-08-26 11:15:00,49.66,49.73,49.63,49.65,13100.0,37.9179,37.9713,37.895,37.9102,13100.0
2009-08-26 11:20:00,49.66,49.67,49.57,49.58,13100.0,37.9179,37.9255,37.8491,37.8568,13100.0
2009-08-26 11:25:00,49.57,49.64,49.56,49.62,8600.0,37.8491,37.9026,37.8415,37.8873,8600.0
2009-08-26 11:30:00,49.63,49.64,49.58,49.59,6300.0,37.895,37.9026,37.8568,37.8644,6300.0
2009-08-26 11:35:00,49.6,49.61,49.43,49.46,4500.0,37.872,37.8797,37.7422,37.7651,4500.0
2009-08-26 11:40:00,49.47,49.53,49.47,49.48,6100.0,37.7728,37.8186,37.7728,37.7804,6100.0
2009-08-26 11:45:00,49.49,49.52,49.49,49.49,10100.0,37.7881,37.811,37.7881,37.7881,10100.0
2009-08-26 11:50:00,49.49,49.54,49.49,49.54,10400.0,37.7881,37.8262,37.7881,37.8262,10400.0
2009-08-26 11:55:00,49.54,49.54,49.48,49.5,6600.0,37.8262,37.8262,37.7804,37.7957,6600.0
2009-08-26 12:00:00,49.49,49.54,49.48,49.52,8700.0,37.7881,37.8262,37.7804,37.811,8700.0
2009-08-26 12:05:00,49.52,49.52,49.47,49.5,6800.0,37.811,37.811,37.7728,37.7957,6800.0
2009-08-26 12:10:00,49.49,49.55,49.49,49.53,8800.0,37.7881,37.8339,37.7881,37.8186,8800.0
2009-08-26 12:15:00,49.53,49.57,49.53,49.57,3000.0,37.8186,37.8491,37.8186,37.8491,3000.0
2009-08-26 12:20:00,49.58,49.68,49.58,49.68,2100.0,37.8568,37.9331,37.8568,37.9331,2100.0
2009-08-26 12:25:00,49.66,49.71,49.66,49.71,4400.0,37.9179,37.956,37.9179,37.956,4400.0
2009-08-26 12:30:00,49.71,49.72,49.7,49.72,2200.0,37.956,37.9637,37.9484,37.9637,2200.0
2009-08-26 12:35:00,49.72,49.81,49.72,49.77,14300.0,37.9637,38.0324,37.9637,38.0018,14300.0
2009-08-26 12:40:00,49.77,49.81,49.74,49.79,18700.0,38.0018,38.0324,37.9789,38.0171,18700.0
2009-08-26 12:45:00,49.79,49.79,49.76,49.79,2500.0,38.0171,38.0171,37.9942,38.0171,2500.0
2009-08-26 12:50:00,49.78,49.79,49.75,49.79,3000.0,38.0095,38.0171,37.9866,38.0171,3000.0
2009-08-26 12:55:00,49.79,49.8,49.78,49.79,6000.0,38.0171,38.0248,38.0095,38.0171,6000.0
2009-08-26 13:00:00,49.8,49.83,49.73,49.73,19100.0,38.0248,38.0477,37.9713,37.9713,19100.0
2009-08-26 13:05:00,49.7,49.78,49.69,49.72,37300.0,37.9484,38.0095,37.9408,37.9637,37300.0
2009-08-26 13:10:00,49.74,49.78,49.67,49.67,21900.0,37.9789,38.0095,37.9255,37.9255,21900.0
2009-08-26 13:15:00,49.67,49.7,49.56,49.58,23700.0,37.9255,37.9484,37.8415,37.8568,23700.0
2009-08-26 13:20:00,49.59,49.63,49.58,49.6,6800.0,37.8644,37.895,37.8568,37.872,6800.0
2009-08-26 13:25:00,49.6,49.65,49.56,49.59,10100.0,37.872,37.9102,37.8415,37.8644,10100.0
2009-08-26 13:30:00,49.59,49.64,49.57,49.63,14800.0,37.8644,37.9026,37.8491,37.895,14800.0
2009-08-26 13:35:00,49.63,49.77,49.6,49.77,14800.0,37.895,38.0018,37.872,38.0018,14800.0
2009-08-26 13:40:00,49.76,49.79,49.64,49.69,14500.0,37.9942,38.0171,37.9026,37.9408,14500.0
2009-08-26 13:45:00,49.68,49.71,49.65,49.7,7600.0,37.9331,37.956,37.9102,37.9484,7600.0
2009-08-26 13:50:00,49.7,49.7,49.63,49.65,6000.0,37.9484,37.9484,37.895,37.9102,6000.0
2009-08-26 13:55:00,49.67,49.82,49.67,49.8,12300.0,37.9255,38.04,37.9255,38.0248,12300.0
2009-08-26 14:00:00,49.82,49.84,49.78,49.8,6900.0,38.04,38.0553,38.0095,38.0248,6900.0
2009-08-26 14:05:00,49.8,49.81,49.78,49.8,11900.0,38.0248,38.0324,38.0095,38.0248,11900.0
2009-08-26 14:10:00,49.79,49.8,49.77,49.79,4900.0,38.0171,38.0248,38.0018,38.0171,4900.0
2009-08-26 14:15:00,49.79,49.85,49.79,49.83,8600.0,38.0171,38.0629,38.0171,38.0477,8600.0
2009-08-26 14:20:00,49.82,49.87,49.78,49.78,6100.0,38.04,38.0782,38.0095,38.0095,6100.0
2009-08-26 14:25:00,49.8,49.86,49.79,49.81,20600.0,38.0248,38.0706,38.0171,38.0324,20600.0
2009-08-26 14:30:00,49.81,49.88,49.8,49.83,5900.0,38.0324,38.0858,38.0248,38.0477,5900.0
2009-08-26 14:35:00,49.83,49.84,49.8,49.84,6800.0,38.0477,38.0553,38.0248,38.0553,6800.0
2009-08-26 14:40:00,49.84,49.86,49.79,49.83,11600.0,38.0553,38.0706,38.0171,38.0477,11600.0
2009-08-26 14:45:00,49.85,49.95,49.85,49.94,9600.0,38.0629,38.1393,38.0629,38.1317,9600.0
2009-08-26 14:50:00,49.95,49.96,49.81,49.83,8500.0,38.1393,38.1469,38.0324,38.0477,8500.0
2009-08-26 14:55:00,49.83,49.83,49.74,49.75,11500.0,38.0477,38.0477,37.9789,37.9866,11500.0
2009-08-26 15:00:00,49.73,49.78,49.67,49.76,13000.0,37.9713,38.0095,37.9255,37.9942,13000.0
2009-08-26 15:05:00,49.75,49.77,49.67,49.76,9700.0,37.9866,38.0018,37.9255,37.9942,9700.0
2009-08-26 15:10:00,49.75,49.78,49.71,49.72,6500.0,37.9866,38.0095,37.956,37.9637,6500.0
2009-08-26 15:15:00,49.72,49.79,49.71,49.74,7200.0,37.9637,38.0171,37.956,37.9789,7200.0
2009-08-26 15:20:00,49.75,49.81,49.75,49.79,6400.0,37.9866,38.0324,37.9866,38.0171,6400.0
2009-08-26 15:25:00,49.8,49.89,49.75,49.75,15900.0,38.0248,38.0935,37.9866,37.9866,15900.0
2009-08-26 15:30:00,49.76,49.8,49.67,49.69,30600.0,37.9942,38.0248,37.9255,37.9408,30600.0
2009-08-26 15:35:00,49.69,49.75,49.69,49.75,15600.0,37.9408,37.9866,37.9408,37.9866,15600.0
2009-08-26 15:40:00,49.75,49.77,49.7,49.74,15300.0,37.9866,38.0018,37.9484,37.9789,15300.0
2009-08-26 15:45:00,49.74,49.8,49.67,49.78,31900.0,37.9789,38.0248,37.9255,38.0095,31900.0
2009-08-26 15:50:00,49.78,49.88,49.77,49.8,45400.0,38.0095,38.0858,38.0018,38.0248,45400.0
2009-08-26 15:55:00,49.8,49.83,49.76,49.78,59100.0,38.0248,38.0477,37.9942,38.0095,59100.0
2009-08-27 09:30:00,49.92,50.29,49.77,49.77,35900.0,38.1164,38.3989,38.0018,38.0018,35900.0
2009-08-27 09:35:00,49.77,50.12,49.73,49.93,32500.0,38.0018,38.2691,37.9713,38.124,32500.0
2009-08-27 09:40:00,49.91,49.93,49.62,49.65,20300.0,38.1087,38.124,37.8873,37.9102,20300.0
2009-08-27 09:45:00,49.61,49.8,49.55,49.63,15200.0,37.8797,38.0248,37.8339,37.895,15200.0
2009-08-27 09:50:00,49.6,49.62,49.37,49.37,13100.0,37.872,37.8873,37.6964,37.6964,13100.0
2009-08-27 09:55:00,49.4,49.44,49.14,49.17,22100.0,37.7193,37.7499,37.5208,37.5437,22100.0
2009-08-27 10:00:00,49.15,49.18,49.02,49.15,15600.0,37.5284,37.5514,37.4292,37.5284,15600.0
2009-08-27 10:05:00,49.19,49.26,49.1,49.18,6200.0,37.559,37.6124,37.4903,37.5514,6200.0
2009-08-27 10:10:00,49.16,49.3,49.12,49.23,4000.0,37.5361,37.643,37.5055,37.5895,4000.0
2009-08-27 10:15:00,49.23,49.23,49.17,49.21,2100.0,37.5895,37.5895,37.5437,37.5743,2100.0
2009-08-27 10:20:00,49.25,49.33,49.24,49.3,12600.0,37.6048,37.6659,37.5972,37.643,12600.0
2009-08-27 10:25:00,49.29,49.39,49.28,49.35,5900.0,37.6353,37.7117,37.6277,37.6812,5900.0
2009-08-27 10:30:00,49.31,49.38,49.25,49.25,28800.0,37.6506,37.7041,37.6048,37.6048,28800.0
2009-08-27 10:35:00,49.25,49.27,49.05,49.07,15800.0,37.6048,37.6201,37.4521,37.4674,15800.0
2009-08-27 10:40:00,49.06,49.2,49.05,49.18,4700.0,37.4597,37.5666,37.4521,37.5514,4700.0
2009-08-27 10:45:00,49.18,49.18,49.14,49.15,5000.0,37.5514,37.5514,37.5208,37.5284,5000.0
2009-08-27 10:50:00,49.14,49.18,49.13,49.17,8300.0,37.5208,37.5514,37.5132,37.5437,8300.0
2009-08-27 10:55:00,49.18,49.22,49.08,49.08,5700.0,37.5514,37.5819,37.475,37.475,5700.0
2009-08-27 11:00:00,49.08,49.08,48.98,49.07,10300.0,37.475,37.475,37.3986,37.4674,10300.0
2009-08-27 11:05:00,49.07,49.14,49.05,49.14,8100.0,37.4674,37.5208,37.4521,37.5208,8100.0
2009-08-27 11:10:00,49.11,49.22,49.1,49.2,5000.0,37.4979,37.5819,37.4903,37.5666,5000.0
2009-08-27 11:15:00,49.21,49.27,49.21,49.23,8000.0,37.5743,37.6201,37.5743,37.5895,8000.0
2009-08-27 11:20:00,49.24,49.26,49.22,49.25,3200.0,37.5972,37.6124,37.5819,37.6048,3200.0
2009-08-27 11:25:00,49.25,49.5,49.25,49.5,7000.0,37.6048,37.7957,37.6048,37.7957,7000.0
2009-08-27 11:30:00,49.49,49.49,49.35,49.35,8800.0,37.7881,37.7881,37.6812,37.6812,8800.0
2009-08-27 11:35:00,49.34,49.34,49.24,49.24,10000.0,37.6735,37.6735,37.5972,37.5972,10000.0
2009-08-27 11:40:00,49.25,49.27,49.23,49.25,3300.0,37.6048,37.6201,37.5895,37.6048,3300.0
2009-08-27 11:45:00,49.23,49.41,49.23,49.4,3600.0,37.5895,37.727,37.5895,37.7193,3600.0
2009-08-27 11:50:00,49.41,49.41,49.38,49.38,2100.0,37.727,37.727,37.7041,37.7041,2100.0
2009-08-27 11:55:00,49.44,49.5,49.39,49.5,5200.0,37.7499,37.7957,37.7117,37.7957,5200.0
2009-08-27 12:00:00,49.5,49.5,49.45,49.47,3200.0,37.7957,37.7957,37.7575,37.7728,3200.0
2009-08-27 12:05:00,49.49,49.5,49.47,49.48,3900.0,37.7881,37.7957,37.7728,37.7804,3900.0
2009-08-27 12:10:00,49.5,49.51,49.49,49.49,8200.0,37.7957,37.8033,37.7881,37.7881,8200.0
2009-08-27 12:15:00,49.5,49.5,49.45,49.45,1900.0,37.7957,37.7957,37.7575,37.7575,1900.0
2009-08-27 12:20:00,49.44,49.5,49.42,49.49,2500.0,37.7499,37.7957,37.7346,37.7881,2500.0
2009-08-27 12:25:00,49.5,49.51,49.49,49.5,15600.0,37.7957,37.8033,37.7881,37.7957,15600.0
2009-08-27 12:30:00,49.5,49.53,49.46,49.46,17600.0,37.7957,37.8186,37.7651,37.7651,17600.0
2009-08-27 12:35:00,49.45,49.45,49.41,49.44,3700.0,37.7575,37.7575,37.727,37.7499,3700.0
2009-08-27 12:40:00,49.46,49.47,49.41,49.41,2300.0,37.7651,37.7728,37.727,37.727,2300.0
2009-08-27 12:45:00,49.43,49.44,49.4,49.42,4300.0,37.7422,37.7499,37.7193,37.7346,4300.0
2009-08-27 12:50:00,49.42,49.46,49.39,49.43,3100.0,37.7346,37.7651,37.7117,37.7422,3100.0
2009-08-27 12:55:00,49.44,49.45,49.41,49.45,1300.0,37.7499,37.7575,37.727,37.7575,1300.0
2009-08-27 13:00:00,49.47,49.5,49.47,49.49,2800.0,37.7728,37.7957,37.7728,37.7881,2800.0
2009-08-27 13:05:00,49.49,49.5,49.47,49.48,4400.0,37.7881,37.7957,37.7728,37.7804,4400.0
2009-08-27 13:10:00,49.5,49.5,49.36,49.36,11300.0,37.7957,37.7957,37.6888,37.6888,11300.0
2009-08-27 13:15:00,49.36,49.39,49.35,49.39,3500.0,37.6888,37.7117,37.6812,37.7117,3500.0
2009-08-27 13:20:00,49.41,49.44,49.41,49.44,1800.0,37.727,37.7499,37.727,37.7499,1800.0
2009-08-27 13:25:00,49.43,49.45,49.42,49.42,3500.0,37.7422,37.7575,37.7346,37.7346,3500.0
2009-08-27 13:30:00,49.42,49.52,49.42,49.5,18600.0,37.7346,37.811,37.7346,37.7957,18600.0
2009-08-27 13:35:00,49.5,49.51,49.48,49.5,21600.0,37.7957,37.8033,37.7804,37.7957,21600.0
2009-08-27 13:40:00,49.49,49.57,49.48,49.5,97700.0,37.7881,37.8491,37.7804,37.7957,97700.0
2009-08-27 13:45:00,49.5,49.5,49.48,49.48,12000.0,37.7957,37.7957,37.7804,37.7804,12000.0
2009-08-27 13:50:00,49.48,49.52,49.48,49.52,4600.0,37.7804,37.811,37.7804,37.811,4600.0
2009-08-27 13:55:00,49.59,49.65,49.54,49.54,2500.0,37.8644,37.9102,37.8262,37.8262,2500.0
2009-08-27 14:00:00,49.55,49.71,49.55,49.71,5000.0,37.8339,37.956,37.8339,37.956,5000.0
2009-08-27 14:05:00,49.71,49.71,49.65,49.68,2000.0,37.956,37.956,37.9102,37.9331,2000.0
2009-08-27 14:10:00,49.68,49.71,49.66,49.66,1300.0,37.9331,37.956,37.9179,37.9179,1300.0
2009-08-27 14:15:00,49.68,49.71,49.63,49.63,7300.0,37.9331,37.956,37.895,37.895,7300.0
2009-08-27 14:20:00,49.65,49.72,49.64,49.68,5100.0,37.9102,37.9637,37.9026,37.9331,5100.0
2009-08-27 14:25:00,49.67,49.84,49.67,49.82,12800.0,37.9255,38.0553,37.9255,38.04,12800.0
2009-08-27 14:30:00,49.82,50.03,49.82,50.03,16800.0,38.04,38.2004,38.04,38.2004,16800.0
2009-08-27 14:35:00,50.03,50.11,49.96,50.05,17300.0,38.2004,38.2615,38.1469,38.2156,17300.0
2009-08-27 14:40:00,50.05,50.2,50.05,50.2,10000.0,38.2156,38.3302,38.2156,38.3302,10000.0
2009-08-27 14:45:00,50.2,50.2,50.1,50.13,7300.0,38.3302,38.3302,38.2538,38.2767,7300.0
2009-08-27 14:50:00,50.13,50.13,49.98,49.99,13700.0,38.2767,38.2767,38.1622,38.1698,13700.0
2009-08-27 14:55:00,49.98,49.98,49.89,49.9,14100.0,38.1622,38.1622,38.0935,38.1011,14100.0
2009-08-27 15:00:00,49.9,49.93,49.9,49.91,12400.0,38.1011,38.124,38.1011,38.1087,12400.0
2009-08-27 15:05:00,49.9,49.92,49.88,49.89,8900.0,38.1011,38.1164,38.0858,38.0935,8900.0
2009-08-27 15:10:00,49.9,49.92,49.89,49.9,10500.0,38.1011,38.1164,38.0935,38.1011,10500.0
2009-08-27 15:15:00,49.89,49.91,49.84,49.85,13200.0,38.0935,38.1087,38.0553,38.0629,13200.0
2009-08-27 15:20:00,49.85,49.85,49.78,49.79,28900.0,38.0629,38.0629,38.0095,38.0171,28900.0
2009-08-27 15:25:00,49.78,49.78,49.67,49.69,16300.0,38.0095,38.0095,37.9255,37.9408,16300.0
2009-08-27 15:30:00,49.69,49.71,49.63,49.64,27700.0,37.9408,37.956,37.895,37.9026,27700.0
2009-08-27 15:35:00,49.65,49.76,49.65,49.76,8800.0,37.9102,37.9942,37.9102,37.9942,8800.0
2009-08-27 15:40:00,49.75,49.75,49.64,49.68,21600.0,37.9866,37.9866,37.9026,37.9331,21600.0
2009-08-27 15:45:00,49.69,49.69,49.64,49.69,17300.0,37.9408,37.9408,37.9026,37.9408,17300.0
2009-08-27 15:50:00,49.68,49.76,49.68,49.68,35000.0,37.9331,37.9942,37.9331,37.9331,35000.0
2009-08-27 15:55:00,49.68,49.71,49.62,49.68,29900.0,37.9331,37.956,37.8873,37.9331,29900.0
2009-08-28 09:30:00,50.13,50.13,49.87,49.89,28800.0,38.2767,38.2767,38.0782,38.0935,28800.0
2009-08-28 09:35:00,49.89,50.34,49.89,50.33,44800.0,38.0935,38.4371,38.0935,38.4294,44800.0
2009-08-28 09:40:00,50.33,50.38,49.9,49.91,31000.0,38.4294,38.4676,38.1011,38.1087,31000.0
2009-08-28 09:45:00,49.88,49.91,49.65,49.76,25500.0,38.0858,38.1087,37.9102,37.9942,25500.0
2009-08-28 09:50:00,49.77,49.97,49.71,49.87,13300.0,38.0018,38.1546,37.956,38.0782,13300.0
2009-08-28 09:55:00,49.92,49.92,49.43,49.45,54300.0,38.1164,38.1164,37.7422,37.7575,54300.0
2009-08-28 10:00:00,49.43,49.77,49.39,49.77,10900.0,37.7422,38.0018,37.7117,38.0018,10900.0
2009-08-28 10:05:00,49.73,49.9,49.6,49.88,7000.0,37.9713,38.1011,37.872,38.0858,7000.0
2009-08-28 10:10:00,49.86,49.88,49.64,49.67,9600.0,38.0706,38.0858,37.9026,37.9255,9600.0
2009-08-28 10:15:00,49.73,49.79,49.67,49.73,3300.0,37.9713,38.0171,37.9255,37.9713,3300.0
2009-08-28 10:20:00,49.74,49.74,49.59,49.6,8700.0,37.9789,37.9789,37.8644,37.872,8700.0
2009-08-28 10:25:00,49.63,49.71,49.44,49.46,6600.0,37.895,37.956,37.7499,37.7651,6600.0
2009-08-28 10:30:00,49.5,49.53,49.46,49.53,4400.0,37.7957,37.8186,37.7651,37.8186,4400.0
2009-08-28 10:35:00,49.52,49.72,49.52,49.69,6500.0,37.811,37.9637,37.811,37.9408,6500.0
2009-08-28 10:40:00,49.66,49.68,49.54,49.59,4300.0,37.9179,37.9331,37.8262,37.8644,4300.0
2009-08-28 10:45:00,49.56,49.56,49.41,49.5,20400.0,37.8415,37.8415,37.727,37.7957,20400.0
2009-08-28 10:50:00,49.53,49.53,49.41,49.47,14600.0,37.8186,37.8186,37.727,37.7728,14600.0
2009-08-28 10:55:00,49.48,49.57,49.45,49.48,7200.0,37.7804,37.8491,37.7575,37.7804,7200.0
2009-08-28 11:00:00,49.46,49.48,49.39,49.45,11200.0,37.7651,37.7804,37.7117,37.7575,11200.0
2009-08-28 11:05:00,49.42,49.53,49.41,49.41,6900.0,37.7346,37.8186,37.727,37.727,6900.0
2009-08-28 11:10:00,49.42,49.46,49.35,49.46,11100.0,37.7346,37.7651,37.6812,37.7651,11100.0
2009-08-28 11:15:00,49.45,49.49,49.45,49.45,3900.0,37.7575,37.7881,37.7575,37.7575,3900.0
2009-08-28 11:20:00,49.46,49.51,49.46,49.49,3400.0,37.7651,37.8033,37.7651,37.7881,3400.0
2009-08-28 11:25:00,49.5,49.51,49.45,49.48,3600.0,37.7957,37.8033,37.7575,37.7804,3600.0
2009-08-28 11:30:00,49.46,49.5,49.44,49.47,2200.0,37.7651,37.7957,37.7499,37.7728,2200.0
2009-08-28 11:35:00,49.44,49.48,49.44,49.44,2900.0,37.7499,37.7804,37.7499,37.7499,2900.0
2009-08-28 11:40:00,49.45,49.45,49.35,49.37,6500.0,37.7575,37.7575,37.6812,37.6964,6500.0
2009-08-28 11:45:00,49.37,49.37,49.26,49.28,10000.0,37.6964,37.6964,37.6124,37.6277,10000.0
2009-08-28 11:50:00,49.29,49.39,49.26,49.28,17900.0,37.6353,37.7117,37.6124,37.6277,17900.0
2009-08-28 11:55:00,49.27,49.35,49.27,49.34,5200.0,37.6201,37.6812,37.6201,37.6735,5200.0
2009-08-28 12:00:00,49.34,49.48,49.33,49.41,7000.0,37.6735,37.7804,37.6659,37.727,7000.0
2009-08-28 12:05:00,49.41,49.41,49.33,49.33,2700.0,37.727,37.727,37.6659,37.6659,2700.0
2009-08-28 12:10:00,49.33,49.35,49.25,49.28,5600.0,37.6659,37.6812,37.6048,37.6277,5600.0
2009-08-28 12:15:00,49.23,49.23,49.08,49.11,3900.0,37.5895,37.5895,37.475,37.4979,3900.0
2009-08-28 12:20:00,49.11,49.17,49.09,49.11,4100.0,37.4979,37.5437,37.4826,37.4979,4100.0
2009-08-28 12:25:00,49.11,49.15,49.06,49.1,8200.0,37.4979,37.5284,37.4597,37.4903,8200.0
2009-08-28 12:30:00,49.07,49.15,49.06,49.15,1500.0,37.4674,37.5284,37.4597,37.5284,1500.0
2009-08-28 12:35:00,49.16,49.27,49.16,49.26,5600.0,37.5361,37.6201,37.5361,37.6124,5600.0
2009-08-28 12:40:00,49.27,49.31,49.25,49.31,2700.0,37.6201,37.6506,37.6048,37.6506,2700.0
2009-08-28 12:45:00,49.31,49.35,49.31,49.31,4200.0,37.6506,37.6812,37.6506,37.6506,4200.0
2009-08-28 12:50:00,49.28,49.28,49.28,49.28,500.0,37.6277,37.6277,37.6277,37.6277,500.0
2009-08-28 12:55:00,49.28,49.28,49.25,49.25,2500.0,37.6277,37.6277,37.6048,37.6048,2500.0
2009-08-28 13:00:00,49.25,49.33,49.25,49.32,2800.0,37.6048,37.6659,37.6048,37.6583,2800.0
2009-08-28 13:05:00,49.33,49.36,49.32,49.36,2600.0,37.6659,37.6888,37.6583,37.6888,2600.0
2009-08-28 13:10:00,49.37,49.47,49.37,49.44,3000.0,37.6964,37.7728,37.6964,37.7499,3000.0
2009-08-28 13:15:00,49.43,49.44,49.34,49.35,2300.0,37.7422,37.7499,37.6735,37.6812,2300.0
2009-08-28 13:20:00,49.38,49.46,49.38,49.44,4800.0,37.7041,37.7651,37.7041,37.7499,4800.0
2009-08-28 13:25:00,49.45,49.45,49.44,49.45,2400.0,37.7575,37.7575,37.7499,37.7575,2400.0
2009-08-28 13:30:00,49.45,49.49,49.44,49.49,3500.0,37.7575,37.7881,37.7499,37.7881,3500.0
2009-08-28 13:35:00,49.47,49.49,49.42,49.45,1400.0,37.7728,37.7881,37.7346,37.7575,1400.0
2009-08-28 13:40:00,49.43,49.45,49.36,49.38,8100.0,37.7422,37.7575,37.6888,37.7041,8100.0
2009-08-28 13:45:00,49.39,49.39,49.28,49.32,2000.0,37.7117,37.7117,37.6277,37.6583,2000.0
2009-08-28 13:50:00,49.35,49.42,49.32,49.33,2100.0,37.6812,37.7346,37.6583,37.6659,2100.0
2009-08-28 13:55:00,49.33,49.38,49.29,49.35,53100.0,37.6659,37.7041,37.6353,37.6812,53100.0
2009-08-28 14:00:00,49.35,49.36,49.29,49.36,58900.0,37.6812,37.6888,37.6353,37.6888,58900.0
2009-08-28 14:05:00,49.36,49.38,49.29,49.35,62600.0,37.6888,37.7041,37.6353,37.6812,62600.0
2009-08-28 14:10:00,49.35,49.37,49.31,49.35,78400.0,37.6812,37.6964,37.6506,37.6812,78400.0
2009-08-28 14:15:00,49.35,49.44,49.34,49.4,51300.0,37.6812,37.7499,37.6735,37.7193,51300.0
2009-08-28 14:20:00,49.39,49.39,49.29,49.31,3100.0,37.7117,37.7117,37.6353,37.6506,3100.0
2009-08-28 14:25:00,49.31,49.32,49.26,49.31,20300.0,37.6506,37.6583,37.6124,37.6506,20300.0
2009-08-28 14:30:00,49.31,49.32,49.21,49.23,10400.0,37.6506,37.6583,37.5743,37.5895,10400.0
2009-08-28 14:35:00,49.22,49.35,49.22,49.29,7300.0,37.5819,37.6812,37.5819,37.6353,7300.0
2009-08-28 14:40:00,49.29,49.3,49.27,49.3,2500.0,37.6353,37.643,37.6201,37.643,2500.0
2009-08-28 14:45:00,49.28,49.35,49.23,49.35,3700.0,37.6277,37.6812,37.5895,37.6812,3700.0
2009-08-28 14:50:00,49.36,49.4,49.35,49.36,3600.0,37.6888,37.7193,37.6812,37.6888,3600.0
2009-08-28 14:55:00,49.35,49.37,49.35,49.35,3500.0,37.6812,37.6964,37.6812,37.6812,3500.0
2009-08-28 15:00:00,49.37,49.4,49.36,49.39,2500.0,37.6964,37.7193,37.6888,37.7117,2500.0
2009-08-28 15:05:00,49.39,49.39,49.29,49.3,11300.0,37.7117,37.7117,37.6353,37.643,11300.0
2009-08-28 15:10:00,49.3,49.37,49.3,49.36,55800.0,37.643,37.6964,37.643,37.6888,55800.0
2009-08-28 15:15:00,49.37,49.44,49.37,49.42,5900.0,37.6964,37.7499,37.6964,37.7346,5900.0
2009-08-28 15:20:00,49.43,49.53,49.42,49.44,10100.0,37.7422,37.8186,37.7346,37.7499,10100.0
2009-08-28 15:25:00,49.46,49.51,49.44,49.44,6800.0,37.7651,37.8033,37.7499,37.7499,6800.0
2009-08-28 15:30:00,49.45,49.46,49.26,49.31,15300.0,37.7575,37.7651,37.6124,37.6506,15300.0
2009-08-28 15:35:00,49.31,49.4,49.29,49.34,10800.0,37.6506,37.7193,37.6353,37.6735,10800.0
2009-08-28 15:40:00,49.34,49.43,49.29,49.3,14300.0,37.6735,37.7422,37.6353,37.643,14300.0
2009-08-28 15:45:00,49.31,49.33,49.21,49.31,15400.0,37.6506,37.6659,37.5743,37.6506,15400.0
2009-08-28 15:50:00,49.32,49.34,49.3,49.34,15000.0,37.6583,37.6735,37.643,37.6735,15000.0
2009-08-28 15:55:00,49.34,49.36,49.3,49.36,35200.0,37.6735,37.6888,37.643,37.6888,35200.0
2009-08-31 09:30:00,48.76,48.78,48.13,48.15,56300.0,37.2307,37.2459,36.7496,36.7649,56300.0
2009-08-31 09:35:00,48.15,48.27,47.97,48.27,44800.0,36.7649,36.8565,36.6275,36.8565,44800.0
2009-08-31 09:40:00,48.27,48.27,47.8,47.99,28400.0,36.8565,36.8565,36.4977,36.6427,28400.0
2009-08-31 09:45:00,47.96,48.19,47.75,48.12,43700.0,36.6198,36.7954,36.4595,36.742,43700.0
2009-08-31 09:50:00,48.12,48.14,47.95,47.95,25400.0,36.742,36.7573,36.6122,36.6122,25400.0
2009-08-31 09:55:00,48.0,48.11,47.98,48.11,14000.0,36.6504,36.7344,36.6351,36.7344,14000.0
2009-08-31 10:00:00,48.06,48.25,48.0,48.25,14800.0,36.6962,36.8413,36.6504,36.8413,14800.0
2009-08-31 10:05:00,48.22,48.37,48.18,48.36,7100.0,36.8183,36.9329,36.7878,36.9252,7100.0
2009-08-31 10:10:00,48.36,48.4,48.33,48.4,8400.0,36.9252,36.9558,36.9023,36.9558,8400.0
2009-08-31 10:15:00,48.44,48.58,48.4,48.42,10700.0,36.9863,37.0932,36.9558,36.9711,10700.0
2009-08-31 10:20:00,48.48,48.53,48.4,48.4,5300.0,37.0169,37.055,36.9558,36.9558,5300.0
2009-08-31 10:25:00,48.38,48.54,48.37,48.5,10200.0,36.9405,37.0627,36.9329,37.0321,10200.0
2009-08-31 10:30:00,48.5,48.5,48.34,48.46,9300.0,37.0321,37.0321,36.91,37.0016,9300.0
2009-08-31 10:35:00,48.46,48.61,48.46,48.61,7200.0,37.0016,37.1161,37.0016,37.1161,7200.0
2009-08-31 10:40:00,48.62,48.7,48.52,48.55,16900.0,37.1238,37.1849,37.0474,37.0703,16900.0
2009-08-31 10:45:00,48.55,48.55,48.49,48.53,18900.0,37.0703,37.0703,37.0245,37.055,18900.0
2009-08-31 10:50:00,48.57,48.59,48.51,48.51,2700.0,37.0856,37.1009,37.0398,37.0398,2700.0
2009-08-31 10:55:00,48.51,48.59,48.46,48.59,7800.0,37.0398,37.1009,37.0016,37.1009,7800.0
2009-08-31 11:00:00,48.58,48.59,48.36,48.37,6500.0,37.0932,37.1009,36.9252,36.9329,6500.0
2009-08-31 11:05:00,48.42,48.42,48.34,48.34,5300.0,36.9711,36.9711,36.91,36.91,5300.0
2009-08-31 11:10:00,48.35,48.4,48.32,48.34,8900.0,36.9176,36.9558,36.8947,36.91,8900.0
2009-08-31 11:15:00,48.34,48.44,48.32,48.44,5400.0,36.91,36.9863,36.8947,36.9863,5400.0
2009-08-31 11:20:00,48.41,48.47,48.37,48.38,2600.0,36.9634,37.0092,36.9329,36.9405,2600.0
2009-08-31 11:25:00,48.4,48.44,48.36,48.37,2200.0,36.9558,36.9863,36.9252,36.9329,2200.0
2009-08-31 11:30:00,48.37,48.43,48.34,48.4,7700.0,36.9329,36.9787,36.91,36.9558,7700.0
2009-08-31 11:35:00,48.39,48.53,48.37,48.53,5600.0,36.9482,37.055,36.9329,37.055,5600.0
2009-08-31 11:40:00,48.53,48.55,48.45,48.45,6800.0,37.055,37.0703,36.994,36.994,6800.0
2009-08-31 11:45:00,48.47,48.47,48.34,48.38,5700.0,37.0092,37.0092,36.91,36.9405,5700.0
2009-08-31 11:50:00,48.38,48.41,48.28,48.29,4800.0,36.9405,36.9634,36.8642,36.8718,4800.0
2009-08-31 11:55:00,48.28,48.31,48.28,48.29,2000.0,36.8642,36.8871,36.8642,36.8718,2000.0
2009-08-31 12:00:00,48.3,48.39,48.25,48.25,6600.0,36.8794,36.9482,36.8413,36.8413,6600.0
2009-08-31 12:05:00,48.23,48.27,48.22,48.22,3800.0,36.826,36.8565,36.8183,36.8183,3800.0
2009-08-31 12:10:00,48.21,48.25,48.2,48.25,3000.0,36.8107,36.8413,36.8031,36.8413,3000.0
2009-08-31 12:15:00,48.27,48.27,48.22,48.22,2800.0,36.8565,36.8565,36.8183,36.8183,2800.0
2009-08-31 12:20:00,48.22,48.26,48.22,48.26,2500.0,36.8183,36.8489,36.8183,36.8489,2500.0
2009-08-31 12:25:00,48.25,48.3,48.25,48.28,3500.0,36.8413,36.8794,36.8413,36.8642,3500.0
2009-08-31 12:30:00,48.28,48.28,48.24,48.26,1800.0,36.8642,36.8642,36.8336,36.8489,1800.0
2009-08-31 12:35:00,48.25,48.25,48.13,48.21,7800.0,36.8413,36.8413,36.7496,36.8107,7800.0
2009-08-31 12:40:00,48.21,48.21,48.19,48.19,3000.0,36.8107,36.8107,36.7954,36.7954,3000.0
2009-08-31 12:45:00,48.2,48.21,48.19,48.21,2000.0,36.8031,36.8107,36.7954,36.8107,2000.0
2009-08-31 12:50:00,48.21,48.22,48.17,48.2,2800.0,36.8107,36.8183,36.7802,36.8031,2800.0
2009-08-31 12:55:00,48.21,48.22,48.17,48.2,2800.0,36.8107,36.8183,36.7802,36.8031,2800.0
2009-08-31 13:00:00,48.21,48.24,48.16,48.23,7700.0,36.8107,36.8336,36.7725,36.826,7700.0
2009-08-31 13:05:00,48.23,48.23,48.14,48.15,2800.0,36.826,36.826,36.7573,36.7649,2800.0
2009-08-31 13:10:00,48.16,48.17,48.13,48.16,2900.0,36.7725,36.7802,36.7496,36.7725,2900.0
2009-08-31 13:15:00,48.17,48.18,48.14,48.18,3400.0,36.7802,36.7878,36.7573,36.7878,3400.0
2009-08-31 13:20:00,48.16,48.17,48.13,48.13,2400.0,36.7725,36.7802,36.7496,36.7496,2400.0
2009-08-31 13:25:00,48.14,48.15,48.13,48.14,4300.0,36.7573,36.7649,36.7496,36.7573,4300.0
2009-08-31 13:30:00,48.15,48.17,48.14,48.17,5100.0,36.7649,36.7802,36.7573,36.7802,5100.0
2009-08-31 13:35:00,48.17,48.2,48.14,48.16,5700.0,36.7802,36.8031,36.7573,36.7725,5700.0
2009-08-31 13:40:00,48.16,48.16,48.1,48.11,7000.0,36.7725,36.7725,36.7267,36.7344,7000.0
2009-08-31 13:45:00,48.11,48.13,48.09,48.11,4800.0,36.7344,36.7496,36.7191,36.7344,4800.0
2009-08-31 13:50:00,48.1,48.13,48.09,48.13,6500.0,36.7267,36.7496,36.7191,36.7496,6500.0
2009-08-31 13:55:00,48.14,48.18,48.12,48.15,5900.0,36.7573,36.7878,36.742,36.7649,5900.0
2009-08-31 14:00:00,48.15,48.15,48.13,48.15,3000.0,36.7649,36.7649,36.7496,36.7649,3000.0
2009-08-31 14:05:00,48.14,48.18,48.13,48.18,4200.0,36.7573,36.7878,36.7496,36.7878,4200.0
2009-08-31 14:10:00,48.18,48.2,48.13,48.15,4300.0,36.7878,36.8031,36.7496,36.7649,4300.0
2009-08-31 14:15:00,48.16,48.18,48.15,48.17,1100.0,36.7725,36.7878,36.7649,36.7802,1100.0
2009-08-31 14:20:00,48.18,48.31,48.18,48.22,11500.0,36.7878,36.8871,36.7878,36.8183,11500.0
2009-08-31 14:25:00,48.2,48.24,48.16,48.24,3800.0,36.8031,36.8336,36.7725,36.8336,3800.0
2009-08-31 14:30:00,48.24,48.26,48.19,48.25,29000.0,36.8336,36.8489,36.7954,36.8413,29000.0
2009-08-31 14:35:00,48.26,48.32,48.25,48.31,5800.0,36.8489,36.8947,36.8413,36.8871,5800.0
2009-08-31 14:40:00,48.31,48.4,48.31,48.35,22900.0,36.8871,36.9558,36.8871,36.9176,22900.0
2009-08-31 14:45:00,48.36,48.4,48.35,48.4,7200.0,36.9252,36.9558,36.9176,36.9558,7200.0
2009-08-31 14:50:00,48.41,48.5,48.39,48.49,21300.0,36.9634,37.0321,36.9482,37.0245,21300.0
2009-08-31 14:55:00,48.48,48.51,48.36,48.44,15300.0,37.0169,37.0398,36.9252,36.9863,15300.0
2009-08-31 15:00:00,48.45,48.45,48.39,48.43,17000.0,36.994,36.994,36.9482,36.9787,17000.0
2009-08-31 15:05:00,48.43,48.43,48.37,48.39,6900.0,36.9787,36.9787,36.9329,36.9482,6900.0
2009-08-31 15:10:00,48.38,48.45,48.35,48.41,5500.0,36.9405,36.994,36.9176,36.9634,5500.0
2009-08-31 15:15:00,48.43,48.48,48.37,48.39,16600.0,36.9787,37.0169,36.9329,36.9482,16600.0
2009-08-31 15:20:00,48.39,48.43,48.37,48.39,7500.0,36.9482,36.9787,36.9329,36.9482,7500.0
2009-08-31 15:25:00,48.4,48.41,48.27,48.38,20900.0,36.9558,36.9634,36.8565,36.9405,20900.0
2009-08-31 15:30:00,48.38,48.46,48.38,48.44,23700.0,36.9405,37.0016,36.9405,36.9863,23700.0
2009-08-31 15:35:00,48.46,48.52,48.43,48.5,13300.0,37.0016,37.0474,36.9787,37.0321,13300.0
2009-08-31 15:40:00,48.49,48.49,48.4,48.45,12700.0,37.0245,37.0245,36.9558,36.994,12700.0
2009-08-31 15:45:00,48.45,48.55,48.4,48.51,24200.0,36.994,37.0703,36.9558,37.0398,24200.0
2009-08-31 15:50:00,48.5,48.5,48.41,48.46,14400.0,37.0321,37.0321,36.9634,37.0016,14400.0
2009-08-31 15:55:00,48.49,48.71,48.48,48.66,133100.0,37.0245,37.1925,37.0169,37.1543,133100.0
2009-09-01 09:30:00,48.4,48.6,48.25,48.54,16200.0,36.9558,37.1085,36.8413,37.0627,16200.0
2009-09-01 09:35:00,48.57,49.01,48.57,48.9,50200.0,37.0856,37.4216,37.0856,37.3376,50200.0
2009-09-01 09:40:00,48.92,49.31,48.88,49.13,38900.0,37.3528,37.6506,37.3223,37.5132,38900.0
2009-09-01 09:45:00,49.17,49.42,49.17,49.37,17000.0,37.5437,37.7346,37.5437,37.6964,17000.0
2009-09-01 09:50:00,49.36,49.45,49.26,49.34,16600.0,37.6888,37.7575,37.6124,37.6735,16600.0
2009-09-01 09:55:00,49.34,49.79,49.34,49.68,43600.0,37.6735,38.0171,37.6735,37.9331,43600.0
2009-09-01 10:00:00,49.71,49.96,49.65,49.95,116800.0,37.956,38.1469,37.9102,38.1393,116800.0
2009-09-01 10:05:00,49.96,50.07,49.93,50.01,21600.0,38.1469,38.2309,38.124,38.1851,21600.0
2009-09-01 10:10:00,50.01,50.18,50.0,50.01,178600.0,38.1851,38.3149,38.1775,38.1851,178600.0
2009-09-01 10:15:00,50.0,50.01,49.8,49.98,77900.0,38.1775,38.1851,38.0248,38.1622,77900.0
2009-09-01 10:20:00,49.97,50.21,49.93,50.21,64100.0,38.1546,38.3378,38.124,38.3378,64100.0
2009-09-01 10:25:00,50.2,50.35,50.12,50.3,30300.0,38.3302,38.4447,38.2691,38.4065,30300.0
2009-09-01 10:30:00,50.26,50.28,50.11,50.26,14700.0,38.376,38.3913,38.2615,38.376,14700.0
2009-09-01 10:35:00,50.26,50.33,50.22,50.24,12500.0,38.376,38.4294,38.3454,38.3607,12500.0
2009-09-01 10:40:00,50.24,50.24,49.91,49.92,21300.0,38.3607,38.3607,38.1087,38.1164,21300.0
2009-09-01 10:45:00,49.88,49.89,49.65,49.69,24100.0,38.0858,38.0935,37.9102,37.9408,24100.0
2009-09-01 10:50:00,49.72,49.72,49.53,49.58,13000.0,37.9637,37.9637,37.8186,37.8568,13000.0
2009-09-01 10:55:00,49.56,49.56,49.37,49.38,18000.0,37.8415,37.8415,37.6964,37.7041,18000.0
2009-09-01 11:00:00,49.38,49.5,49.21,49.21,104100.0,37.7041,37.7957,37.5743,37.5743,104100.0
2009-09-01 11:05:00,49.22,49.26,49.08,49.25,41000.0,37.5819,37.6124,37.475,37.6048,41000.0
2009-09-01 11:10:00,49.25,49.25,48.84,48.84,80000.0,37.6048,37.6048,37.2917,37.2917,80000.0
2009-09-01 11:15:00,48.84,48.88,48.57,48.71,62100.0,37.2917,37.3223,37.0856,37.1925,62100.0
2009-09-01 11:20:00,48.7,48.77,48.47,48.75,15700.0,37.1849,37.2383,37.0092,37.223,15700.0
2009-09-01 11:25:00,48.72,48.77,48.41,48.45,9000.0,37.2001,37.2383,36.9634,36.994,9000.0
2009-09-01 11:30:00,48.42,48.42,48.3,48.3,23400.0,36.9711,36.9711,36.8794,36.8794,23400.0
2009-09-01 11:35:00,48.27,48.28,48.0,48.16,42200.0,36.8565,36.8642,36.6504,36.7725,42200.0
2009-09-01 11:40:00,48.14,48.39,48.09,48.32,24300.0,36.7573,36.9482,36.7191,36.8947,24300.0
2009-09-01 11:45:00,48.32,48.4,48.2,48.23,10500.0,36.8947,36.9558,36.8031,36.826,10500.0
2009-09-01 11:50:00,48.26,48.31,48.22,48.31,5800.0,36.8489,36.8871,36.8183,36.8871,5800.0
2009-09-01 11:55:00,48.3,48.35,48.13,48.19,4800.0,36.8794,36.9176,36.7496,36.7954,4800.0
2009-09-01 12:00:00,48.17,48.26,48.1,48.19,9400.0,36.7802,36.8489,36.7267,36.7954,9400.0
2009-09-01 12:05:00,48.21,48.31,48.2,48.29,3400.0,36.8107,36.8871,36.8031,36.8718,3400.0
2009-09-01 12:10:00,48.29,48.32,48.25,48.28,5900.0,36.8718,36.8947,36.8413,36.8642,5900.0
2009-09-01 12:15:00,48.32,48.36,48.24,48.26,7900.0,36.8947,36.9252,36.8336,36.8489,7900.0
2009-09-01 12:20:00,48.27,48.27,48.01,48.16,9500.0,36.8565,36.8565,36.658,36.7725,9500.0
2009-09-01 12:25:00,48.18,48.23,48.16,48.19,6300.0,36.7878,36.826,36.7725,36.7954,6300.0
2009-09-01 12:30:00,48.18,48.33,48.14,48.29,6500.0,36.7878,36.9023,36.7573,36.8718,6500.0
2009-09-01 12:35:00,48.3,48.3,48.18,48.2,15600.0,36.8794,36.8794,36.7878,36.8031,15600.0
2009-09-01 12:40:00,48.21,48.31,48.2,48.31,9500.0,36.8107,36.8871,36.8031,36.8871,9500.0
2009-09-01 12:45:00,48.31,48.33,48.29,48.3,4100.0,36.8871,36.9023,36.8718,36.8794,4100.0
2009-09-01 12:50:00,48.31,48.31,48.25,48.27,5800.0,36.8871,36.8871,36.8413,36.8565,5800.0
2009-09-01 12:55:00,48.28,48.32,48.28,48.28,6600.0,36.8642,36.8947,36.8642,36.8642,6600.0
2009-09-01 13:00:00,48.29,48.32,48.24,48.24,6800.0,36.8718,36.8947,36.8336,36.8336,6800.0
2009-09-01 13:05:00,48.26,48.31,48.06,48.09,16300.0,36.8489,36.8871,36.6962,36.7191,16300.0
2009-09-01 13:10:00,48.09,48.09,48.01,48.08,6800.0,36.7191,36.7191,36.658,36.7115,6800.0
2009-09-01 13:15:00,48.09,48.09,48.01,48.08,24600.0,36.7191,36.7191,36.658,36.7115,24600.0
2009-09-01 13:20:00,48.07,48.09,48.04,48.08,4700.0,36.7038,36.7191,36.6809,36.7115,4700.0
2009-09-01 13:25:00,48.08,48.19,48.06,48.1,7900.0,36.7115,36.7954,36.6962,36.7267,7900.0
2009-09-01 13:30:00,48.1,48.13,47.94,48.0,18300.0,36.7267,36.7496,36.6046,36.6504,18300.0
2009-09-01 13:35:00,48.02,48.06,47.92,47.93,16300.0,36.6656,36.6962,36.5893,36.5969,16300.0
2009-09-01 13:40:00,47.92,48.1,47.88,47.94,13100.0,36.5893,36.7267,36.5587,36.6046,13100.0
2009-09-01 13:45:00,47.95,48.04,47.95,47.98,11100.0,36.6122,36.6809,36.6122,36.6351,11100.0
2009-09-01 13:50:00,47.97,47.97,47.91,47.92,9600.0,36.6275,36.6275,36.5816,36.5893,9600.0
2009-09-01 13:55:00,47.92,48.01,47.92,48.0,8500.0,36.5893,36.658,36.5893,36.6504,8500.0
2009-09-01 14:00:00,48.0,48.04,47.96,48.04,12500.0,36.6504,36.6809,36.6198,36.6809,12500.0
2009-09-01 14:05:00,48.04,48.09,48.04,48.09,8900.0,36.6809,36.7191,36.6809,36.7191,8900.0
2009-09-01 14:10:00,48.08,48.12,48.07,48.1,4000.0,36.7115,36.742,36.7038,36.7267,4000.0
2009-09-01 14:15:00,48.08,48.08,48.02,48.08,7100.0,36.7115,36.7115,36.6656,36.7115,7100.0
2009-09-01 14:20:00,48.1,48.1,48.0,48.01,5900.0,36.7267,36.7267,36.6504,36.658,5900.0
2009-09-01 14:25:00,48.02,48.03,47.97,48.01,6200.0,36.6656,36.6733,36.6275,36.658,6200.0
2009-09-01 14:30:00,48.02,48.11,47.98,48.08,5500.0,36.6656,36.7344,36.6351,36.7115,5500.0
2009-09-01 14:35:00,48.07,48.11,48.05,48.05,4300.0,36.7038,36.7344,36.6885,36.6885,4300.0
2009-09-01 14:40:00,48.04,48.04,47.86,47.89,16200.0,36.6809,36.6809,36.5435,36.5664,16200.0
2009-09-01 14:45:00,47.88,47.94,47.86,47.87,7600.0,36.5587,36.6046,36.5435,36.5511,7600.0
2009-09-01 14:50:00,47.87,47.98,47.85,47.92,7400.0,36.5511,36.6351,36.5358,36.5893,7400.0
2009-09-01 14:55:00,47.91,47.98,47.9,47.98,6200.0,36.5816,36.6351,36.574,36.6351,6200.0
2009-09-01 15:00:00,47.98,48.0,47.94,47.95,7600.0,36.6351,36.6504,36.6046,36.6122,7600.0
2009-09-01 15:05:00,47.97,48.08,47.95,48.02,13300.0,36.6275,36.7115,36.6122,36.6656,13300.0
2009-09-01 15:10:00,48.02,48.09,48.01,48.05,9400.0,36.6656,36.7191,36.658,36.6885,9400.0
2009-09-01 15:15:00,48.04,48.12,48.04,48.12,8400.0,36.6809,36.742,36.6809,36.742,8400.0
2009-09-01 15:20:00,48.12,48.12,48.03,48.07,19000.0,36.742,36.742,36.6733,36.7038,19000.0
2009-09-01 15:25:00,48.08,48.1,47.96,48.01,19600.0,36.7115,36.7267,36.6198,36.658,19600.0
2009-09-01 15:30:00,48.02,48.04,47.96,48.04,15500.0,36.6656,36.6809,36.6198,36.6809,15500.0
2009-09-01 15:35:00,48.04,48.07,47.97,48.04,13600.0,36.6809,36.7038,36.6275,36.6809,13600.0
2009-09-01 15:40:00,48.03,48.03,47.92,47.93,15400.0,36.6733,36.6733,36.5893,36.5969,15400.0
2009-09-01 15:45:00,47.94,47.98,47.83,47.87,28600.0,36.6046,36.6351,36.5206,36.5511,28600.0
2009-09-01 15:50:00,47.87,48.04,47.86,48.03,18900.0,36.5511,36.6809,36.5435,36.6733,18900.0
2009-09-01 15:55:00,48.05,48.07,47.9,47.91,37200.0,36.6885,36.7038,36.574,36.5816,37200.0
2009-09-02 09:30:00,47.73,48.06,47.55,47.8,105100.0,36.4442,36.6962,36.3068,36.4977,105100.0
2009-09-02 09:35:00,47.83,47.96,47.46,47.46,20100.0,36.5206,36.6198,36.238,36.238,20100.0
2009-09-02 09:40:00,47.49,47.85,47.43,47.59,23900.0,36.261,36.5358,36.2151,36.3373,23900.0
2009-09-02 09:45:00,47.6,47.79,47.58,47.65,26200.0,36.3449,36.49,36.3297,36.3831,26200.0
2009-09-02 09:50:00,47.67,47.95,47.65,47.81,30600.0,36.3984,36.6122,36.3831,36.5053,30600.0
2009-09-02 09:55:00,47.8,47.81,47.65,47.65,17200.0,36.4977,36.5053,36.3831,36.3831,17200.0
2009-09-02 10:00:00,47.66,47.74,47.52,47.59,18500.0,36.3908,36.4518,36.2839,36.3373,18500.0
2009-09-02 10:05:00,47.61,47.9,47.61,47.8,52400.0,36.3526,36.574,36.3526,36.4977,52400.0
2009-09-02 10:10:00,47.81,47.83,47.61,47.63,21000.0,36.5053,36.5206,36.3526,36.3679,21000.0
2009-09-02 10:15:00,47.65,47.65,47.52,47.64,17600.0,36.3831,36.3831,36.2839,36.3755,17600.0
2009-09-02 10:20:00,47.67,47.7,47.55,47.57,13300.0,36.3984,36.4213,36.3068,36.322,13300.0
2009-09-02 10:25:00,47.55,47.58,47.42,47.42,12900.0,36.3068,36.3297,36.2075,36.2075,12900.0
2009-09-02 10:30:00,47.45,47.5,47.27,47.38,23700.0,36.2304,36.2686,36.093,36.177,23700.0
2009-09-02 10:35:00,47.39,47.56,47.39,47.45,16200.0,36.1846,36.3144,36.1846,36.2304,16200.0
2009-09-02 10:40:00,47.46,47.71,47.45,47.71,10400.0,36.238,36.4289,36.2304,36.4289,10400.0
2009-09-02 10:45:00,47.67,47.72,47.65,47.68,7100.0,36.3984,36.4366,36.3831,36.406,7100.0
2009-09-02 10:50:00,47.67,47.69,47.6,47.69,5000.0,36.3984,36.4137,36.3449,36.4137,5000.0
2009-09-02 10:55:00,47.7,47.85,47.69,47.85,11500.0,36.4213,36.5358,36.4137,36.5358,11500.0
2009-09-02 11:00:00,47.83,47.83,47.73,47.76,3000.0,36.5206,36.5206,36.4442,36.4671,3000.0
2009-09-02 11:05:00,47.73,47.74,47.62,47.65,5600.0,36.4442,36.4518,36.3602,36.3831,5600.0
2009-09-02 11:10:00,47.65,47.8,47.63,47.8,8700.0,36.3831,36.4977,36.3679,36.4977,8700.0
2009-09-02 11:15:00,47.8,47.84,47.7,47.8,7700.0,36.4977,36.5282,36.4213,36.4977,7700.0
2009-09-02 11:20:00,47.8,47.91,47.77,47.91,5400.0,36.4977,36.5816,36.4747,36.5816,5400.0
2009-09-02 11:25:00,47.92,47.93,47.83,47.85,11700.0,36.5893,36.5969,36.5206,36.5358,11700.0
2009-09-02 11:30:00,47.88,47.91,47.76,47.77,9400.0,36.5587,36.5816,36.4671,36.4747,9400.0
2009-09-02 11:35:00,47.77,47.78,47.7,47.72,3000.0,36.4747,36.4824,36.4213,36.4366,3000.0
2009-09-02 11:40:00,47.74,47.74,47.65,47.65,1500.0,36.4518,36.4518,36.3831,36.3831,1500.0
2009-09-02 11:45:00,47.63,47.67,47.63,47.66,1100.0,36.3679,36.3984,36.3679,36.3908,1100.0
2009-09-02 11:50:00,47.69,47.74,47.64,47.7,13700.0,36.4137,36.4518,36.3755,36.4213,13700.0
2009-09-02 11:55:00,47.66,47.68,47.57,47.57,1800.0,36.3908,36.406,36.322,36.322,1800.0
2009-09-02 12:00:00,47.6,47.64,47.45,47.45,4700.0,36.3449,36.3755,36.2304,36.2304,4700.0
2009-09-02 12:05:00,47.49,47.5,47.42,47.45,11600.0,36.261,36.2686,36.2075,36.2304,11600.0
2009-09-02 12:10:00,47.45,47.58,47.45,47.49,3500.0,36.2304,36.3297,36.2304,36.261,3500.0
2009-09-02 12:15:00,47.45,47.55,47.44,47.52,1300.0,36.2304,36.3068,36.2228,36.2839,1300.0
2009-09-02 12:20:00,47.49,47.64,47.46,47.62,4100.0,36.261,36.3755,36.238,36.3602,4100.0
2009-09-02 12:25:00,47.62,47.66,47.62,47.62,4800.0,36.3602,36.3908,36.3602,36.3602,4800.0
2009-09-02 12:30:00,47.63,47.65,47.6,47.6,1600.0,36.3679,36.3831,36.3449,36.3449,1600.0
2009-09-02 12:35:00,47.59,47.63,47.58,47.59,3300.0,36.3373,36.3679,36.3297,36.3373,3300.0
2009-09-02 12:40:00,47.58,47.63,47.56,47.62,3100.0,36.3297,36.3679,36.3144,36.3602,3100.0
2009-09-02 12:45:00,47.64,47.68,47.63,47.64,2300.0,36.3755,36.406,36.3679,36.3755,2300.0
2009-09-02 12:50:00,47.65,47.66,47.59,47.59,2300.0,36.3831,36.3908,36.3373,36.3373,2300.0
2009-09-02 12:55:00,47.62,47.62,47.56,47.59,10300.0,36.3602,36.3602,36.3144,36.3373,10300.0
2009-09-02 13:00:00,47.58,47.63,47.57,47.58,6900.0,36.3297,36.3679,36.322,36.3297,6900.0
2009-09-02 13:05:00,47.58,47.58,47.47,47.5,5600.0,36.3297,36.3297,36.2457,36.2686,5600.0
2009-09-02 13:10:00,47.53,47.53,47.51,47.53,5000.0,36.2915,36.2915,36.2762,36.2915,5000.0
2009-09-02 13:15:00,47.53,47.61,47.53,47.56,6400.0,36.2915,36.3526,36.2915,36.3144,6400.0
2009-09-02 13:20:00,47.57,47.58,47.51,47.54,6200.0,36.322,36.3297,36.2762,36.2991,6200.0
2009-09-02 13:25:00,47.57,47.57,47.51,47.51,2000.0,36.322,36.322,36.2762,36.2762,2000.0
2009-09-02 13:30:00,47.51,47.52,47.47,47.49,2300.0,36.2762,36.2839,36.2457,36.261,2300.0
2009-09-02 13:35:00,47.48,47.51,47.46,47.47,5500.0,36.2533,36.2762,36.238,36.2457,5500.0
2009-09-02 13:40:00,47.49,47.54,47.49,47.53,4900.0,36.261,36.2991,36.261,36.2915,4900.0
2009-09-02 13:45:00,47.53,47.54,47.49,47.5,8200.0,36.2915,36.2991,36.261,36.2686,8200.0
2009-09-02 13:50:00,47.5,47.51,47.44,47.44,4000.0,36.2686,36.2762,36.2228,36.2228,4000.0
2009-09-02 13:55:00,47.44,47.44,47.41,47.41,2300.0,36.2228,36.2228,36.1999,36.1999,2300.0
2009-09-02 14:00:00,47.43,47.45,47.37,47.4,5800.0,36.2151,36.2304,36.1693,36.1922,5800.0
2009-09-02 14:05:00,47.4,47.48,47.38,47.41,7200.0,36.1922,36.2533,36.177,36.1999,7200.0
2009-09-02 14:10:00,47.4,47.46,47.4,47.44,7700.0,36.1922,36.238,36.1922,36.2228,7700.0
2009-09-02 14:15:00,47.46,47.47,47.38,47.4,3800.0,36.238,36.2457,36.177,36.1922,3800.0
2009-09-02 14:20:00,47.42,47.44,47.4,47.4,2200.0,36.2075,36.2228,36.1922,36.1922,2200.0
2009-09-02 14:25:00,47.4,47.46,47.37,47.46,11000.0,36.1922,36.238,36.1693,36.238,11000.0
2009-09-02 14:30:00,47.46,47.55,47.46,47.55,11400.0,36.238,36.3068,36.238,36.3068,11400.0
2009-09-02 14:35:00,47.54,47.58,47.46,47.46,6700.0,36.2991,36.3297,36.238,36.238,6700.0
2009-09-02 14:40:00,47.5,47.58,47.45,47.48,8100.0,36.2686,36.3297,36.2304,36.2533,8100.0
2009-09-02 14:45:00,47.48,47.49,47.42,47.44,5700.0,36.2533,36.261,36.2075,36.2228,5700.0
2009-09-02 14:50:00,47.44,47.47,47.43,47.44,3500.0,36.2228,36.2457,36.2151,36.2228,3500.0
2009-09-02 14:55:00,47.45,47.48,47.39,47.42,5600.0,36.2304,36.2533,36.1846,36.2075,5600.0
2009-09-02 15:00:00,47.4,47.46,47.38,47.38,7400.0,36.1922,36.238,36.177,36.177,7400.0
2009-09-02 15:05:00,47.37,47.4,47.35,47.36,8600.0,36.1693,36.1922,36.1541,36.1617,8600.0
2009-09-02 15:10:00,47.37,47.37,47.33,47.36,8200.0,36.1693,36.1693,36.1388,36.1617,8200.0
2009-09-02 15:15:00,47.37,47.55,47.36,47.53,11300.0,36.1693,36.3068,36.1617,36.2915,11300.0
2009-09-02 15:20:00,47.52,47.57,47.51,47.57,10600.0,36.2839,36.322,36.2762,36.322,10600.0
2009-09-02 15:25:00,47.56,47.58,47.52,47.53,15300.0,36.3144,36.3297,36.2839,36.2915,15300.0
2009-09-02 15:30:00,47.53,47.63,47.53,47.58,13500.0,36.2915,36.3679,36.2915,36.3297,13500.0
2009-09-02 15:35:00,47.59,47.66,47.57,47.65,17000.0,36.3373,36.3908,36.322,36.3831,17000.0
2009-09-02 15:40:00,47.64,47.65,47.45,47.49,21200.0,36.3755,36.3831,36.2304,36.261,21200.0
2009-09-02 15:45:00,47.49,47.51,47.44,47.44,10900.0,36.261,36.2762,36.2228,36.2228,10900.0
2009-09-02 15:50:00,47.45,47.49,47.38,47.38,19800.0,36.2304,36.261,36.177,36.177,19800.0
2009-09-02 15:55:00,47.39,47.39,47.31,47.33,30900.0,36.1846,36.1846,36.1235,36.1388,30900.0
2009-09-03 09:30:00,47.21,47.89,47.21,47.73,14400.0,36.0472,36.5664,36.0472,36.4442,14400.0
2009-09-03 09:35:00,47.69,47.69,47.52,47.6,11500.0,36.4137,36.4137,36.2839,36.3449,11500.0
2009-09-03 09:40:00,47.61,47.63,47.48,47.61,15400.0,36.3526,36.3679,36.2533,36.3526,15400.0
2009-09-03 09:45:00,47.56,47.73,47.5,47.63,10100.0,36.3144,36.4442,36.2686,36.3679,10100.0
2009-09-03 09:50:00,47.67,47.75,47.62,47.66,5600.0,36.3984,36.4595,36.3602,36.3908,5600.0
2009-09-03 09:55:00,47.67,47.7,47.31,47.61,16100.0,36.3984,36.4213,36.1235,36.3526,16100.0
2009-09-03 10:00:00,47.63,47.69,47.38,47.42,18900.0,36.3679,36.4137,36.177,36.2075,18900.0
2009-09-03 10:05:00,47.37,47.47,47.12,47.33,16500.0,36.1693,36.2457,35.9784,36.1388,16500.0
2009-09-03 10:10:00,47.34,47.37,47.19,47.27,11500.0,36.1464,36.1693,36.0319,36.093,11500.0
2009-09-03 10:15:00,47.25,47.25,47.01,47.05,58200.0,36.0777,36.0777,35.8945,35.925,58200.0
2009-09-03 10:20:00,47.08,47.11,46.89,47.07,51700.0,35.9479,35.9708,35.8028,35.9403,51700.0
2009-09-03 10:25:00,47.09,47.21,47.01,47.2,8900.0,35.9555,36.0472,35.8945,36.0395,8900.0
2009-09-03 10:30:00,47.2,47.32,47.12,47.32,5600.0,36.0395,36.1312,35.9784,36.1312,5600.0
2009-09-03 10:35:00,47.31,47.36,47.24,47.28,7200.0,36.1235,36.1617,36.0701,36.1006,7200.0
2009-09-03 10:40:00,47.34,47.44,47.31,47.35,7700.0,36.1464,36.2228,36.1235,36.1541,7700.0
2009-09-03 10:45:00,47.37,47.44,47.31,47.42,3900.0,36.1693,36.2228,36.1235,36.2075,3900.0
2009-09-03 10:50:00,47.41,47.44,47.35,47.35,10400.0,36.1999,36.2228,36.1541,36.1541,10400.0
2009-09-03 10:55:00,47.38,47.38,47.3,47.35,6100.0,36.177,36.177,36.1159,36.1541,6100.0
2009-09-03 11:00:00,47.35,47.51,47.35,47.48,17000.0,36.1541,36.2762,36.1541,36.2533,17000.0
2009-09-03 11:05:00,47.49,47.56,47.47,47.56,22000.0,36.261,36.3144,36.2457,36.3144,22000.0
2009-09-03 11:10:00,47.57,47.62,47.47,47.5,15300.0,36.322,36.3602,36.2457,36.2686,15300.0
2009-09-03 11:15:00,47.52,47.52,47.47,47.5,24000.0,36.2839,36.2839,36.2457,36.2686,24000.0
2009-09-03 11:20:00,47.48,47.53,47.48,47.51,16200.0,36.2533,36.2915,36.2533,36.2762,16200.0
2009-09-03 11:25:00,47.5,47.51,47.45,47.45,16600.0,36.2686,36.2762,36.2304,36.2304,16600.0
2009-09-03 11:30:00,47.45,47.53,47.45,47.48,6000.0,36.2304,36.2915,36.2304,36.2533,6000.0
2009-09-03 11:35:00,47.48,47.51,47.48,47.51,2700.0,36.2533,36.2762,36.2533,36.2762,2700.0
2009-09-03 11:40:00,47.51,47.54,47.49,47.51,3200.0,36.2762,36.2991,36.261,36.2762,3200.0
2009-09-03 11:45:00,47.52,47.53,47.44,47.45,13300.0,36.2839,36.2915,36.2228,36.2304,13300.0
2009-09-03 11:50:00,47.45,47.46,47.42,47.43,22300.0,36.2304,36.238,36.2075,36.2151,22300.0
2009-09-03 11:55:00,47.45,47.46,47.39,47.39,23000.0,36.2304,36.238,36.1846,36.1846,23000.0
2009-09-03 12:00:00,47.39,47.43,47.36,47.43,8000.0,36.1846,36.2151,36.1617,36.2151,8000.0
2009-09-03 12:05:00,47.43,47.44,47.39,47.42,7700.0,36.2151,36.2228,36.1846,36.2075,7700.0
2009-09-03 12:10:00,47.43,47.5,47.39,47.39,20200.0,36.2151,36.2686,36.1846,36.1846,20200.0
2009-09-03 12:15:00,47.41,47.44,47.39,47.39,31800.0,36.1999,36.2228,36.1846,36.1846,31800.0
2009-09-03 12:20:00,47.39,47.4,47.33,47.34,11600.0,36.1846,36.1922,36.1388,36.1464,11600.0
2009-09-03 12:25:00,47.35,47.36,47.33,47.33,2900.0,36.1541,36.1617,36.1388,36.1388,2900.0
2009-09-03 12:30:00,47.33,47.35,47.3,47.33,10500.0,36.1388,36.1541,36.1159,36.1388,10500.0
2009-09-03 12:35:00,47.33,47.35,47.33,47.34,1900.0,36.1388,36.1541,36.1388,36.1464,1900.0
2009-09-03 12:40:00,47.35,47.37,47.33,47.35,3900.0,36.1541,36.1693,36.1388,36.1541,3900.0
2009-09-03 12:45:00,47.37,47.37,47.32,47.32,3500.0,36.1693,36.1693,36.1312,36.1312,3500.0
2009-09-03 12:50:00,47.33,47.35,47.32,47.33,6700.0,36.1388,36.1541,36.1312,36.1388,6700.0
2009-09-03 12:55:00,47.33,47.37,47.33,47.34,8000.0,36.1388,36.1693,36.1388,36.1464,8000.0
2009-09-03 13:00:00,47.33,47.37,47.33,47.34,10500.0,36.1388,36.1693,36.1388,36.1464,10500.0
2009-09-03 13:05:00,47.34,47.35,47.29,47.34,8200.0,36.1464,36.1541,36.1082,36.1464,8200.0
2009-09-03 13:10:00,47.35,47.36,47.31,47.33,5200.0,36.1541,36.1617,36.1235,36.1388,5200.0
2009-09-03 13:15:00,47.34,47.35,47.33,47.35,5300.0,36.1464,36.1541,36.1388,36.1541,5300.0
2009-09-03 13:20:00,47.34,47.35,47.34,47.34,12600.0,36.1464,36.1541,36.1464,36.1464,12600.0
2009-09-03 13:25:00,47.35,47.35,47.29,47.31,6500.0,36.1541,36.1541,36.1082,36.1235,6500.0
2009-09-03 13:30:00,47.32,47.35,47.31,47.33,6700.0,36.1312,36.1541,36.1235,36.1388,6700.0
2009-09-03 13:35:00,47.31,47.33,47.28,47.28,7500.0,36.1235,36.1388,36.1006,36.1006,7500.0
2009-09-03 13:40:00,47.29,47.31,47.24,47.24,14400.0,36.1082,36.1235,36.0701,36.0701,14400.0
2009-09-03 13:45:00,47.25,47.27,47.22,47.27,9400.0,36.0777,36.093,36.0548,36.093,9400.0
2009-09-03 13:50:00,47.27,47.3,47.25,47.29,7600.0,36.093,36.1159,36.0777,36.1082,7600.0
2009-09-03 13:55:00,47.28,47.3,47.25,47.29,9300.0,36.1006,36.1159,36.0777,36.1082,9300.0
2009-09-03 14:00:00,47.28,47.32,47.28,47.32,4900.0,36.1006,36.1312,36.1006,36.1312,4900.0
2009-09-03 14:05:00,47.32,47.35,47.22,47.22,17300.0,36.1312,36.1541,36.0548,36.0548,17300.0
2009-09-03 14:10:00,47.22,47.23,47.15,47.16,20600.0,36.0548,36.0624,36.0013,36.009,20600.0
2009-09-03 14:15:00,47.16,47.18,47.14,47.14,9000.0,36.009,36.0243,35.9937,35.9937,9000.0
2009-09-03 14:20:00,47.13,47.15,47.09,47.1,38300.0,35.9861,36.0013,35.9555,35.9632,38300.0
2009-09-03 14:25:00,47.11,47.12,47.1,47.1,12900.0,35.9708,35.9784,35.9632,35.9632,12900.0
2009-09-03 14:30:00,47.11,47.11,47.07,47.1,39100.0,35.9708,35.9708,35.9403,35.9632,39100.0
2009-09-03 14:35:00,47.1,47.11,47.04,47.06,26600.0,35.9632,35.9708,35.9174,35.9326,26600.0
2009-09-03 14:40:00,47.05,47.06,46.98,46.99,36800.0,35.925,35.9326,35.8715,35.8792,36800.0
2009-09-03 14:45:00,46.99,47.12,46.99,47.02,28100.0,35.8792,35.9784,35.8792,35.9021,28100.0
2009-09-03 14:50:00,47.03,47.11,47.02,47.05,28700.0,35.9097,35.9708,35.9021,35.925,28700.0
2009-09-03 14:55:00,47.05,47.14,47.04,47.14,13000.0,35.925,35.9937,35.9174,35.9937,13000.0
2009-09-03 15:00:00,47.14,47.22,47.13,47.19,20500.0,35.9937,36.0548,35.9861,36.0319,20500.0
2009-09-03 15:05:00,47.19,47.28,47.19,47.28,12900.0,36.0319,36.1006,36.0319,36.1006,12900.0
2009-09-03 15:10:00,47.28,47.33,47.26,47.32,20000.0,36.1006,36.1388,36.0853,36.1312,20000.0
2009-09-03 15:15:00,47.32,47.32,47.23,47.23,20900.0,36.1312,36.1312,36.0624,36.0624,20900.0
2009-09-03 15:20:00,47.25,47.36,47.24,47.34,11700.0,36.0777,36.1617,36.0701,36.1464,11700.0
2009-09-03 15:25:00,47.36,47.36,47.3,47.34,12600.0,36.1617,36.1617,36.1159,36.1464,12600.0
2009-09-03 15:30:00,47.34,47.39,47.31,47.32,90400.0,36.1464,36.1846,36.1235,36.1312,90400.0
2009-09-03 15:35:00,47.32,47.35,47.3,47.35,32400.0,36.1312,36.1541,36.1159,36.1541,32400.0
2009-09-03 15:40:00,47.35,47.39,47.28,47.39,66500.0,36.1541,36.1846,36.1006,36.1846,66500.0
2009-09-03 15:45:00,47.39,47.5,47.38,47.5,45100.0,36.1846,36.2686,36.177,36.2686,45100.0
2009-09-03 15:50:00,47.51,47.59,47.45,47.58,57100.0,36.2762,36.3373,36.2304,36.3297,57100.0
2009-09-03 15:55:00,47.56,47.68,47.56,47.59,131700.0,36.3144,36.406,36.3144,36.3373,131700.0
2009-09-04 09:30:00,47.67,48.04,47.67,47.99,114900.0,36.3984,36.6809,36.3984,36.6427,114900.0
2009-09-04 09:35:00,48.05,48.21,47.92,47.99,12400.0,36.6885,36.8107,36.5893,36.6427,12400.0
2009-09-04 09:40:00,48.03,48.24,47.95,48.12,26900.0,36.6733,36.8336,36.6122,36.742,26900.0
2009-09-04 09:45:00,48.15,48.22,47.97,48.01,18900.0,36.7649,36.8183,36.6275,36.658,18900.0
2009-09-04 09:50:00,48.01,48.01,47.72,47.88,13100.0,36.658,36.658,36.4366,36.5587,13100.0
2009-09-04 09:55:00,47.92,47.92,47.82,47.82,6500.0,36.5893,36.5893,36.5129,36.5129,6500.0
2009-09-04 10:00:00,47.82,48.04,47.79,47.97,11000.0,36.5129,36.6809,36.49,36.6275,11000.0
2009-09-04 10:05:00,47.98,48.07,47.97,48.0,4600.0,36.6351,36.7038,36.6275,36.6504,4600.0
2009-09-04 10:10:00,48.02,48.11,47.98,48.03,9800.0,36.6656,36.7344,36.6351,36.6733,9800.0
2009-09-04 10:15:00,48.05,48.14,48.03,48.05,12300.0,36.6885,36.7573,36.6733,36.6885,12300.0
2009-09-04 10:20:00,48.08,48.19,48.08,48.11,9200.0,36.7115,36.7954,36.7115,36.7344,9200.0
2009-09-04 10:25:00,48.11,48.16,48.08,48.11,14500.0,36.7344,36.7725,36.7115,36.7344,14500.0
2009-09-04 10:30:00,48.11,48.21,48.11,48.19,11400.0,36.7344,36.8107,36.7344,36.7954,11400.0
2009-09-04 10:35:00,48.19,48.29,48.17,48.24,13300.0,36.7954,36.8718,36.7802,36.8336,13300.0
2009-09-04 10:40:00,48.26,48.27,48.18,48.19,3700.0,36.8489,36.8565,36.7878,36.7954,3700.0
2009-09-04 10:45:00,48.19,48.22,48.14,48.14,3100.0,36.7954,36.8183,36.7573,36.7573,3100.0
2009-09-04 10:50:00,48.16,48.2,48.09,48.09,4300.0,36.7725,36.8031,36.7191,36.7191,4300.0
2009-09-04 10:55:00,48.14,48.19,48.11,48.19,5600.0,36.7573,36.7954,36.7344,36.7954,5600.0
2009-09-04 11:00:00,48.19,48.19,48.05,48.07,7900.0,36.7954,36.7954,36.6885,36.7038,7900.0
2009-09-04 11:05:00,48.03,48.05,47.93,47.95,12300.0,36.6733,36.6885,36.5969,36.6122,12300.0
2009-09-04 11:10:00,47.94,47.96,47.93,47.95,18500.0,36.6046,36.6198,36.5969,36.6122,18500.0
2009-09-04 11:15:00,47.93,47.96,47.86,47.86,8800.0,36.5969,36.6198,36.5435,36.5435,8800.0
2009-09-04 11:20:00,47.89,47.95,47.86,47.92,10600.0,36.5664,36.6122,36.5435,36.5893,10600.0
2009-09-04 11:25:00,47.9,47.93,47.89,47.91,4500.0,36.574,36.5969,36.5664,36.5816,4500.0
2009-09-04 11:30:00,47.91,47.95,47.88,47.93,5200.0,36.5816,36.6122,36.5587,36.5969,5200.0
2009-09-04 11:35:00,47.91,48.05,47.91,48.03,4500.0,36.5816,36.6885,36.5816,36.6733,4500.0
2009-09-04 11:40:00,48.04,48.09,48.04,48.07,6000.0,36.6809,36.7191,36.6809,36.7038,6000.0
2009-09-04 11:45:00,48.07,48.13,48.07,48.12,2800.0,36.7038,36.7496,36.7038,36.742,2800.0
2009-09-04 11:50:00,48.11,48.14,48.1,48.14,3100.0,36.7344,36.7573,36.7267,36.7573,3100.0
2009-09-04 11:55:00,48.13,48.13,48.03,48.08,14700.0,36.7496,36.7496,36.6733,36.7115,14700.0
2009-09-04 12:00:00,48.08,48.09,48.02,48.08,46600.0,36.7115,36.7191,36.6656,36.7115,46600.0
2009-09-04 12:05:00,48.07,48.34,48.07,48.32,20400.0,36.7038,36.91,36.7038,36.8947,20400.0
2009-09-04 12:10:00,48.33,48.47,48.33,48.4,16500.0,36.9023,37.0092,36.9023,36.9558,16500.0
2009-09-04 12:15:00,48.41,48.49,48.41,48.43,7100.0,36.9634,37.0245,36.9634,36.9787,7100.0
2009-09-04 12:20:00,48.43,48.48,48.41,48.45,12400.0,36.9787,37.0169,36.9634,36.994,12400.0
2009-09-04 12:25:00,48.44,48.45,48.32,48.32,6700.0,36.9863,36.994,36.8947,36.8947,6700.0
2009-09-04 12:30:00,48.33,48.36,48.27,48.33,19400.0,36.9023,36.9252,36.8565,36.9023,19400.0
2009-09-04 12:35:00,48.33,48.41,48.33,48.37,7100.0,36.9023,36.9634,36.9023,36.9329,7100.0
2009-09-04 12:40:00,48.38,48.38,48.35,48.35,5000.0,36.9405,36.9405,36.9176,36.9176,5000.0
2009-09-04 12:45:00,48.34,48.36,48.34,48.34,5500.0,36.91,36.9252,36.91,36.91,5500.0
2009-09-04 12:50:00,48.34,48.34,48.31,48.33,14400.0,36.91,36.91,36.8871,36.9023,14400.0
2009-09-04 12:55:00,48.33,48.34,48.3,48.34,15600.0,36.9023,36.91,36.8794,36.91,15600.0
2009-09-04 13:00:00,48.35,48.39,48.34,48.39,9500.0,36.9176,36.9482,36.91,36.9482,9500.0
2009-09-04 13:05:00,48.39,48.44,48.35,48.37,10800.0,36.9482,36.9863,36.9176,36.9329,10800.0
2009-09-04 13:10:00,48.37,48.38,48.35,48.37,7200.0,36.9329,36.9405,36.9176,36.9329,7200.0
2009-09-04 13:15:00,48.38,48.47,48.36,48.43,10200.0,36.9405,37.0092,36.9252,36.9787,10200.0
2009-09-04 13:20:00,48.46,48.54,48.42,48.45,8600.0,37.0016,37.0627,36.9711,36.994,8600.0
2009-09-04 13:25:00,48.46,48.47,48.41,48.45,6000.0,37.0016,37.0092,36.9634,36.994,6000.0
2009-09-04 13:30:00,48.45,48.51,48.41,48.49,59300.0,36.994,37.0398,36.9634,37.0245,59300.0
2009-09-04 13:35:00,48.49,48.5,48.43,48.43,7300.0,37.0245,37.0321,36.9787,36.9787,7300.0
2009-09-04 13:40:00,48.42,48.42,48.31,48.34,11700.0,36.9711,36.9711,36.8871,36.91,11700.0
2009-09-04 13:45:00,48.33,48.35,48.29,48.32,5300.0,36.9023,36.9176,36.8718,36.8947,5300.0
2009-09-04 13:50:00,48.31,48.33,48.27,48.27,4700.0,36.8871,36.9023,36.8565,36.8565,4700.0
2009-09-04 13:55:00,48.27,48.27,48.21,48.22,20700.0,36.8565,36.8565,36.8107,36.8183,20700.0
2009-09-04 14:00:00,48.22,48.28,48.22,48.26,19100.0,36.8183,36.8642,36.8183,36.8489,19100.0
2009-09-04 14:05:00,48.28,48.29,48.21,48.27,30800.0,36.8642,36.8718,36.8107,36.8565,30800.0
2009-09-04 14:10:00,48.26,48.28,48.2,48.26,7600.0,36.8489,36.8642,36.8031,36.8489,7600.0
2009-09-04 14:15:00,48.25,48.25,48.19,48.24,12300.0,36.8413,36.8413,36.7954,36.8336,12300.0
2009-09-04 14:20:00,48.24,48.26,48.23,48.26,5500.0,36.8336,36.8489,36.826,36.8489,5500.0
2009-09-04 14:25:00,48.25,48.27,48.14,48.15,14200.0,36.8413,36.8565,36.7573,36.7649,14200.0
2009-09-04 14:30:00,48.13,48.21,48.13,48.2,11100.0,36.7496,36.8107,36.7496,36.8031,11100.0
2009-09-04 14:35:00,48.2,48.25,48.18,48.25,5000.0,36.8031,36.8413,36.7878,36.8413,5000.0
2009-09-04 14:40:00,48.25,48.26,48.23,48.23,11200.0,36.8413,36.8489,36.826,36.826,11200.0
2009-09-04 14:45:00,48.24,48.31,48.23,48.24,19200.0,36.8336,36.8871,36.826,36.8336,19200.0
2009-09-04 14:50:00,48.23,48.31,48.23,48.29,11400.0,36.826,36.8871,36.826,36.8718,11400.0
2009-09-04 14:55:00,48.29,48.35,48.28,48.35,11700.0,36.8718,36.9176,36.8642,36.9176,11700.0
2009-09-04 15:00:00,48.34,48.4,48.33,48.35,16800.0,36.91,36.9558,36.9023,36.9176,16800.0
2009-09-04 15:05:00,48.35,48.4,48.19,48.2,12900.0,36.9176,36.9558,36.7954,36.8031,12900.0
2009-09-04 15:10:00,48.19,48.23,48.15,48.16,10400.0,36.7954,36.826,36.7649,36.7725,10400.0
2009-09-04 15:15:00,48.16,48.27,48.14,48.21,12900.0,36.7725,36.8565,36.7573,36.8107,12900.0
2009-09-04 15:20:00,48.21,48.28,48.19,48.24,13600.0,36.8107,36.8642,36.7954,36.8336,13600.0
2009-09-04 15:25:00,48.23,48.25,48.2,48.21,11400.0,36.826,36.8413,36.8031,36.8107,11400.0
2009-09-04 15:30:00,48.22,48.24,48.16,48.21,17900.0,36.8183,36.8336,36.7725,36.8107,17900.0
2009-09-04 15:35:00,48.2,48.28,48.2,48.22,19900.0,36.8031,36.8642,36.8031,36.8183,19900.0
2009-09-04 15:40:00,48.23,48.3,48.22,48.24,23400.0,36.826,36.8794,36.8183,36.8336,23400.0
2009-09-04 15:45:00,48.23,48.35,48.22,48.35,29700.0,36.826,36.9176,36.8183,36.9176,29700.0
2009-09-04 15:50:00,48.35,48.44,48.3,48.34,34100.0,36.9176,36.9863,36.8794,36.91,34100.0
2009-09-04 15:55:00,48.33,48.36,48.3,48.34,36200.0,36.9023,36.9252,36.8794,36.91,36200.0
2009-09-08 09:30:00,48.75,49.22,48.61,49.05,25100.0,37.223,37.5819,37.1161,37.4521,25100.0
2009-09-08 09:35:00,49.05,49.16,48.98,49.1,25200.0,37.4521,37.5361,37.3986,37.4903,25200.0
2009-09-08 09:40:00,49.08,49.08,48.72,48.78,21200.0,37.475,37.475,37.2001,37.2459,21200.0
2009-09-08 09:45:00,48.87,48.87,48.7,48.75,123400.0,37.3147,37.3147,37.1849,37.223,123400.0
2009-09-08 09:50:00,48.75,48.86,48.65,48.86,25700.0,37.223,37.307,37.1467,37.307,25700.0
2009-09-08 09:55:00,48.83,48.85,48.61,48.61,18200.0,37.2841,37.2994,37.1161,37.1161,18200.0
2009-09-08 10:00:00,48.67,48.75,48.51,48.59,11400.0,37.1619,37.223,37.0398,37.1009,11400.0
2009-09-08 10:05:00,48.58,48.61,48.52,48.52,38900.0,37.0932,37.1161,37.0474,37.0474,38900.0
2009-09-08 10:10:00,48.57,48.7,48.5,48.54,18400.0,37.0856,37.1849,37.0321,37.0627,18400.0
2009-09-08 10:15:00,48.52,48.59,48.51,48.56,5800.0,37.0474,37.1009,37.0398,37.078,5800.0
2009-09-08 10:20:00,48.58,48.73,48.54,48.73,6500.0,37.0932,37.2078,37.0627,37.2078,6500.0
2009-09-08 10:25:00,48.72,48.74,48.68,48.7,3600.0,37.2001,37.2154,37.1696,37.1849,3600.0
2009-09-08 10:30:00,48.74,48.8,48.72,48.77,6700.0,37.2154,37.2612,37.2001,37.2383,6700.0
2009-09-08 10:35:00,48.78,48.84,48.78,48.8,3700.0,37.2459,37.2917,37.2459,37.2612,3700.0
2009-09-08 10:40:00,48.83,48.83,48.7,48.7,3400.0,37.2841,37.2841,37.1849,37.1849,3400.0
2009-09-08 10:45:00,48.66,48.72,48.66,48.69,2500.0,37.1543,37.2001,37.1543,37.1772,2500.0
2009-09-08 10:50:00,48.71,48.79,48.71,48.76,5500.0,37.1925,37.2536,37.1925,37.2307,5500.0
2009-09-08 10:55:00,48.75,48.81,48.75,48.76,6100.0,37.223,37.2688,37.223,37.2307,6100.0
2009-09-08 11:00:00,48.78,48.78,48.72,48.72,5600.0,37.2459,37.2459,37.2001,37.2001,5600.0
2009-09-08 11:05:00,48.72,48.8,48.7,48.7,7900.0,37.2001,37.2612,37.1849,37.1849,7900.0
2009-09-08 11:10:00,48.72,48.74,48.63,48.68,10800.0,37.2001,37.2154,37.1314,37.1696,10800.0
2009-09-08 11:15:00,48.66,48.7,48.64,48.7,6300.0,37.1543,37.1849,37.139,37.1849,6300.0
2009-09-08 11:20:00,48.69,48.71,48.67,48.68,13200.0,37.1772,37.1925,37.1619,37.1696,13200.0
2009-09-08 11:25:00,48.68,48.7,48.66,48.69,10600.0,37.1696,37.1849,37.1543,37.1772,10600.0
2009-09-08 11:30:00,48.7,48.7,48.63,48.67,3000.0,37.1849,37.1849,37.1314,37.1619,3000.0
2009-09-08 11:35:00,48.65,48.65,48.52,48.52,7200.0,37.1467,37.1467,37.0474,37.0474,7200.0
2009-09-08 11:40:00,48.5,48.53,48.41,48.41,19200.0,37.0321,37.055,36.9634,36.9634,19200.0
2009-09-08 11:45:00,48.43,48.47,48.37,48.37,27200.0,36.9787,37.0092,36.9329,36.9329,27200.0
2009-09-08 11:50:00,48.38,48.4,48.29,48.3,23300.0,36.9405,36.9558,36.8718,36.8794,23300.0
2009-09-08 11:55:00,48.31,48.4,48.28,48.38,30600.0,36.8871,36.9558,36.8642,36.9405,30600.0
2009-09-08 12:00:00,48.39,48.39,48.27,48.3,7600.0,36.9482,36.9482,36.8565,36.8794,7600.0
2009-09-08 12:05:00,48.3,48.35,48.3,48.34,7200.0,36.8794,36.9176,36.8794,36.91,7200.0
2009-09-08 12:10:00,48.34,48.41,48.32,48.4,10500.0,36.91,36.9634,36.8947,36.9558,10500.0
2009-09-08 12:15:00,48.4,48.41,48.4,48.41,4900.0,36.9558,36.9634,36.9558,36.9634,4900.0
2009-09-08 12:20:00,48.41,48.45,48.39,48.42,14400.0,36.9634,36.994,36.9482,36.9711,14400.0
2009-09-08 12:25:00,48.41,48.45,48.41,48.44,6200.0,36.9634,36.994,36.9634,36.9863,6200.0
2009-09-08 12:30:00,48.44,48.48,48.44,48.47,6300.0,36.9863,37.0169,36.9863,37.0092,6300.0
2009-09-08 12:35:00,48.47,48.47,48.42,48.42,5900.0,37.0092,37.0092,36.9711,36.9711,5900.0
2009-09-08 12:40:00,48.42,48.43,48.38,48.4,19800.0,36.9711,36.9787,36.9405,36.9558,19800.0
2009-09-08 12:45:00,48.41,48.41,48.37,48.38,5400.0,36.9634,36.9634,36.9329,36.9405,5400.0
2009-09-08 12:50:00,48.38,48.38,48.34,48.35,13400.0,36.9405,36.9405,36.91,36.9176,13400.0
2009-09-08 12:55:00,48.35,48.41,48.35,48.41,41300.0,36.9176,36.9634,36.9176,36.9634,41300.0
2009-09-08 13:00:00,48.41,48.41,48.4,48.41,4200.0,36.9634,36.9634,36.9558,36.9634,4200.0
2009-09-08 13:05:00,48.41,48.46,48.4,48.4,9000.0,36.9634,37.0016,36.9558,36.9558,9000.0
2009-09-08 13:10:00,48.39,48.41,48.38,48.4,9600.0,36.9482,36.9634,36.9405,36.9558,9600.0
2009-09-08 13:15:00,48.39,48.4,48.38,48.38,11100.0,36.9482,36.9558,36.9405,36.9405,11100.0
2009-09-08 13:20:00,48.38,48.38,48.34,48.37,10700.0,36.9405,36.9405,36.91,36.9329,10700.0
2009-09-08 13:25:00,48.37,48.38,48.32,48.32,12600.0,36.9329,36.9405,36.8947,36.8947,12600.0
2009-09-08 13:30:00,48.33,48.34,48.25,48.26,9100.0,36.9023,36.91,36.8413,36.8489,9100.0
2009-09-08 13:35:00,48.26,48.29,48.26,48.28,9400.0,36.8489,36.8718,36.8489,36.8642,9400.0
2009-09-08 13:40:00,48.27,48.31,48.27,48.3,15400.0,36.8565,36.8871,36.8565,36.8794,15400.0
2009-09-08 13:45:00,48.3,48.31,48.25,48.25,7800.0,36.8794,36.8871,36.8413,36.8413,7800.0
2009-09-08 13:50:00,48.26,48.26,48.19,48.19,19700.0,36.8489,36.8489,36.7954,36.7954,19700.0
2009-09-08 13:55:00,48.19,48.29,48.17,48.28,10400.0,36.7954,36.8718,36.7802,36.8642,10400.0
2009-09-08 14:00:00,48.28,48.32,48.24,48.25,30100.0,36.8642,36.8947,36.8336,36.8413,30100.0
2009-09-08 14:05:00,48.26,48.33,48.26,48.32,7100.0,36.8489,36.9023,36.8489,36.8947,7100.0
2009-09-08 14:10:00,48.31,48.31,48.25,48.25,60100.0,36.8871,36.8871,36.8413,36.8413,60100.0
2009-09-08 14:15:00,48.26,48.3,48.24,48.26,21400.0,36.8489,36.8794,36.8336,36.8489,21400.0
2009-09-08 14:20:00,48.26,48.33,48.26,48.29,13000.0,36.8489,36.9023,36.8489,36.8718,13000.0
2009-09-08 14:25:00,48.28,48.3,48.24,48.28,13800.0,36.8642,36.8794,36.8336,36.8642,13800.0
2009-09-08 14:30:00,48.29,48.32,48.24,48.24,28600.0,36.8718,36.8947,36.8336,36.8336,28600.0
2009-09-08 14:35:00,48.25,48.27,48.23,48.26,24800.0,36.8413,36.8565,36.826,36.8489,24800.0
2009-09-08 14:40:00,48.26,48.29,48.23,48.26,23500.0,36.8489,36.8718,36.826,36.8489,23500.0
2009-09-08 14:45:00,48.27,48.3,48.2,48.29,24200.0,36.8565,36.8794,36.8031,36.8718,24200.0
2009-09-08 14:50:00,48.29,48.32,48.26,48.3,8500.0,36.8718,36.8947,36.8489,36.8794,8500.0
2009-09-08 14:55:00,48.31,48.4,48.27,48.27,13100.0,36.8871,36.9558,36.8565,36.8565,13100.0
2009-09-08 15:00:00,48.28,48.28,48.14,48.17,23100.0,36.8642,36.8642,36.7573,36.7802,23100.0
2009-09-08 15:05:00,48.17,48.17,48.12,48.15,20300.0,36.7802,36.7802,36.742,36.7649,20300.0
2009-09-08 15:10:00,48.15,48.15,48.1,48.11,47900.0,36.7649,36.7649,36.7267,36.7344,47900.0
2009-09-08 15:15:00,48.1,48.1,48.07,48.08,42000.0,36.7267,36.7267,36.7038,36.7115,42000.0
2009-09-08 15:20:00,48.07,48.12,48.05,48.12,42300.0,36.7038,36.742,36.6885,36.742,42300.0
2009-09-08 15:25:00,48.12,48.15,48.1,48.15,27100.0,36.742,36.7649,36.7267,36.7649,27100.0
2009-09-08 15:30:00,48.15,48.15,48.12,48.14,27500.0,36.7649,36.7649,36.742,36.7573,27500.0
2009-09-08 15:35:00,48.14,48.16,48.1,48.15,37500.0,36.7573,36.7725,36.7267,36.7649,37500.0
2009-09-08 15:40:00,48.15,48.15,47.99,48.09,92100.0,36.7649,36.7649,36.6427,36.7191,92100.0
2009-09-08 15:45:00,48.08,48.16,48.05,48.16,78500.0,36.7115,36.7725,36.6885,36.7725,78500.0
2009-09-08 15:50:00,48.16,48.2,48.13,48.17,77700.0,36.7725,36.8031,36.7496,36.7802,77700.0
2009-09-08 15:55:00,48.16,48.18,48.06,48.09,177800.0,36.7725,36.7878,36.6962,36.7191,177800.0
2009-09-09 09:30:00,47.91,48.55,46.68,48.26,60200.0,36.5816,37.0703,35.6425,36.8489,60200.0
2009-09-09 09:35:00,48.27,48.27,47.9,47.99,21800.0,36.8565,36.8565,36.574,36.6427,21800.0
2009-09-09 09:40:00,47.99,48.01,47.83,47.98,22500.0,36.6427,36.658,36.5206,36.6351,22500.0
2009-09-09 09:45:00,47.98,48.04,47.85,47.85,49500.0,36.6351,36.6809,36.5358,36.5358,49500.0
2009-09-09 09:50:00,47.84,48.1,47.84,48.08,43300.0,36.5282,36.7267,36.5282,36.7115,43300.0
2009-09-09 09:55:00,48.1,48.13,48.04,48.07,23900.0,36.7267,36.7496,36.6809,36.7038,23900.0
2009-09-09 10:00:00,48.04,48.09,47.93,48.04,52100.0,36.6809,36.7191,36.5969,36.6809,52100.0
2009-09-09 10:05:00,48.04,48.2,48.04,48.07,24800.0,36.6809,36.8031,36.6809,36.7038,24800.0
2009-09-09 10:10:00,48.11,48.11,48.05,48.07,15300.0,36.7344,36.7344,36.6885,36.7038,15300.0
2009-09-09 10:15:00,48.07,48.18,48.07,48.15,39700.0,36.7038,36.7878,36.7038,36.7649,39700.0
2009-09-09 10:20:00,48.15,48.16,48.08,48.09,29400.0,36.7649,36.7725,36.7115,36.7191,29400.0
2009-09-09 10:25:00,48.09,48.15,48.01,48.05,19700.0,36.7191,36.7649,36.658,36.6885,19700.0
2009-09-09 10:30:00,48.05,48.05,47.99,48.04,30400.0,36.6885,36.6885,36.6427,36.6809,30400.0
2009-09-09 10:35:00,48.05,48.1,48.05,48.07,25200.0,36.6885,36.7267,36.6885,36.7038,25200.0
2009-09-09 10:40:00,48.06,48.08,48.03,48.04,22400.0,36.6962,36.7115,36.6733,36.6809,22400.0
2009-09-09 10:45:00,48.04,48.06,47.94,47.94,28600.0,36.6809,36.6962,36.6046,36.6046,28600.0
2009-09-09 10:50:00,47.94,47.96,47.89,47.95,16400.0,36.6046,36.6198,36.5664,36.6122,16400.0
2009-09-09 10:55:00,47.95,47.95,47.9,47.93,17800.0,36.6122,36.6122,36.574,36.5969,17800.0
2009-09-09 11:00:00,47.94,48.01,47.94,48.0,14700.0,36.6046,36.658,36.6046,36.6504,14700.0
2009-09-09 11:05:00,48.01,48.01,47.92,47.94,43800.0,36.658,36.658,36.5893,36.6046,43800.0
2009-09-09 11:10:00,47.94,47.95,47.87,47.9,19000.0,36.6046,36.6122,36.5511,36.574,19000.0
2009-09-09 11:15:00,47.89,47.96,47.88,47.94,19100.0,36.5664,36.6198,36.5587,36.6046,19100.0
2009-09-09 11:20:00,47.94,48.03,47.91,48.03,18000.0,36.6046,36.6733,36.5816,36.6733,18000.0
2009-09-09 11:25:00,48.03,48.09,48.03,48.09,14800.0,36.6733,36.7191,36.6733,36.7191,14800.0
2009-09-09 11:30:00,48.08,48.11,48.01,48.04,40400.0,36.7115,36.7344,36.658,36.6809,40400.0
2009-09-09 11:35:00,48.04,48.06,48.04,48.05,30100.0,36.6809,36.6962,36.6809,36.6885,30100.0
2009-09-09 11:40:00,48.05,48.05,48.01,48.05,23400.0,36.6885,36.6885,36.658,36.6885,23400.0
2009-09-09 11:45:00,48.05,48.05,48.0,48.02,24100.0,36.6885,36.6885,36.6504,36.6656,24100.0
2009-09-09 11:50:00,48.02,48.06,48.02,48.03,21700.0,36.6656,36.6962,36.6656,36.6733,21700.0
2009-09-09 11:55:00,48.03,48.05,48.01,48.02,19200.0,36.6733,36.6885,36.658,36.6656,19200.0
2009-09-09 12:00:00,48.02,48.06,48.01,48.06,15500.0,36.6656,36.6962,36.658,36.6962,15500.0
2009-09-09 12:05:00,48.06,48.06,48.04,48.05,15600.0,36.6962,36.6962,36.6809,36.6885,15600.0
2009-09-09 12:10:00,48.05,48.08,48.04,48.05,16000.0,36.6885,36.7115,36.6809,36.6885,16000.0
2009-09-09 12:15:00,48.05,48.08,48.05,48.07,13800.0,36.6885,36.7115,36.6885,36.7038,13800.0
2009-09-09 12:20:00,48.07,48.11,48.07,48.08,10300.0,36.7038,36.7344,36.7038,36.7115,10300.0
2009-09-09 12:25:00,48.09,48.1,48.05,48.08,13200.0,36.7191,36.7267,36.6885,36.7115,13200.0
2009-09-09 12:30:00,48.09,48.11,48.07,48.09,13400.0,36.7191,36.7344,36.7038,36.7191,13400.0
2009-09-09 12:35:00,48.1,48.13,48.09,48.13,7800.0,36.7267,36.7496,36.7191,36.7496,7800.0
2009-09-09 12:40:00,48.13,48.14,48.11,48.11,21700.0,36.7496,36.7573,36.7344,36.7344,21700.0
2009-09-09 12:45:00,48.12,48.15,48.11,48.15,9900.0,36.742,36.7649,36.7344,36.7649,9900.0
2009-09-09 12:50:00,48.15,48.23,48.14,48.22,22300.0,36.7649,36.826,36.7573,36.8183,22300.0
2009-09-09 12:55:00,48.23,48.29,48.23,48.27,11800.0,36.826,36.8718,36.826,36.8565,11800.0
2009-09-09 13:00:00,48.28,48.28,48.16,48.17,22200.0,36.8642,36.8642,36.7725,36.7802,22200.0
2009-09-09 13:05:00,48.18,48.21,48.1,48.13,31000.0,36.7878,36.8107,36.7267,36.7496,31000.0
2009-09-09 13:10:00,48.12,48.15,48.1,48.12,17000.0,36.742,36.7649,36.7267,36.742,17000.0
2009-09-09 13:15:00,48.13,48.25,48.13,48.25,14400.0,36.7496,36.8413,36.7496,36.8413,14400.0
2009-09-09 13:20:00,48.24,48.34,48.24,48.34,8000.0,36.8336,36.91,36.8336,36.91,8000.0
2009-09-09 13:25:00,48.33,48.33,48.15,48.2,13300.0,36.9023,36.9023,36.7649,36.8031,13300.0
2009-09-09 13:30:00,48.19,48.23,48.17,48.19,15600.0,36.7954,36.826,36.7802,36.7954,15600.0
2009-09-09 13:35:00,48.2,48.22,48.18,48.2,11800.0,36.8031,36.8183,36.7878,36.8031,11800.0
2009-09-09 13:40:00,48.21,48.22,48.19,48.2,10500.0,36.8107,36.8183,36.7954,36.8031,10500.0
2009-09-09 13:45:00,48.2,48.22,48.18,48.22,15200.0,36.8031,36.8183,36.7878,36.8183,15200.0
2009-09-09 13:50:00,48.21,48.23,48.19,48.2,18400.0,36.8107,36.826,36.7954,36.8031,18400.0
2009-09-09 13:55:00,48.21,48.22,48.17,48.18,11200.0,36.8107,36.8183,36.7802,36.7878,11200.0
2009-09-09 14:00:00,48.18,48.22,48.13,48.15,23700.0,36.7878,36.8183,36.7496,36.7649,23700.0
2009-09-09 14:05:00,48.15,48.15,47.98,47.98,24200.0,36.7649,36.7649,36.6351,36.6351,24200.0
2009-09-09 14:10:00,47.99,47.99,47.88,47.91,19700.0,36.6427,36.6427,36.5587,36.5816,19700.0
2009-09-09 14:15:00,47.89,47.95,47.83,47.85,13900.0,36.5664,36.6122,36.5206,36.5358,13900.0
2009-09-09 14:20:00,47.84,47.84,47.75,47.78,30200.0,36.5282,36.5282,36.4595,36.4824,30200.0
2009-09-09 14:25:00,47.78,47.81,47.75,47.77,17600.0,36.4824,36.5053,36.4595,36.4747,17600.0
2009-09-09 14:30:00,47.77,47.82,47.75,47.77,30800.0,36.4747,36.5129,36.4595,36.4747,30800.0
2009-09-09 14:35:00,47.77,47.81,47.76,47.79,13100.0,36.4747,36.5053,36.4671,36.49,13100.0
2009-09-09 14:40:00,47.79,47.79,47.71,47.74,23600.0,36.49,36.49,36.4289,36.4518,23600.0
2009-09-09 14:45:00,47.75,47.8,47.73,47.78,23600.0,36.4595,36.4977,36.4442,36.4824,23600.0
2009-09-09 14:50:00,47.78,47.82,47.7,47.79,24500.0,36.4824,36.5129,36.4213,36.49,24500.0
2009-09-09 14:55:00,47.81,47.93,47.81,47.93,15100.0,36.5053,36.5969,36.5053,36.5969,15100.0
2009-09-09 15:00:00,47.91,48.04,47.91,48.03,31100.0,36.5816,36.6809,36.5816,36.6733,31100.0
2009-09-09 15:05:00,48.04,48.13,48.04,48.11,29700.0,36.6809,36.7496,36.6809,36.7344,29700.0
2009-09-09 15:10:00,48.13,48.28,48.12,48.22,26800.0,36.7496,36.8642,36.742,36.8183,26800.0
2009-09-09 15:15:00,48.21,48.24,48.19,48.2,18600.0,36.8107,36.8336,36.7954,36.8031,18600.0
2009-09-09 15:20:00,48.21,48.24,48.16,48.19,21900.0,36.8107,36.8336,36.7725,36.7954,21900.0
2009-09-09 15:25:00,48.2,48.26,48.17,48.24,20200.0,36.8031,36.8489,36.7802,36.8336,20200.0
2009-09-09 15:30:00,48.23,48.26,48.13,48.19,29900.0,36.826,36.8489,36.7496,36.7954,29900.0
2009-09-09 15:35:00,48.19,48.26,48.17,48.26,19000.0,36.7954,36.8489,36.7802,36.8489,19000.0
2009-09-09 15:40:00,48.25,48.34,48.23,48.26,32900.0,36.8413,36.91,36.826,36.8489,32900.0
2009-09-09 15:45:00,48.27,48.43,48.26,48.41,29100.0,36.8565,36.9787,36.8489,36.9634,29100.0
2009-09-09 15:50:00,48.42,48.45,48.36,48.36,50900.0,36.9711,36.994,36.9252,36.9252,50900.0
2009-09-09 15:55:00,48.36,48.36,48.3,48.36,56600.0,36.9252,36.9252,36.8794,36.9252,56600.0
2009-09-10 09:30:00,48.24,48.32,48.12,48.3,10400.0,36.8336,36.8947,36.742,36.8794,10400.0
2009-09-10 09:35:00,48.31,48.45,48.02,48.02,33400.0,36.8871,36.994,36.6656,36.6656,33400.0
2009-09-10 09:40:00,47.97,48.24,47.81,47.81,19200.0,36.6275,36.8336,36.5053,36.5053,19200.0
2009-09-10 09:45:00,47.76,47.83,47.63,47.8,13300.0,36.4671,36.5206,36.3679,36.4977,13300.0
2009-09-10 09:50:00,47.8,47.87,47.74,47.79,17100.0,36.4977,36.5511,36.4518,36.49,17100.0
2009-09-10 09:55:00,47.8,47.87,47.76,47.84,15400.0,36.4977,36.5511,36.4671,36.5282,15400.0
2009-09-10 10:00:00,47.83,48.01,47.82,47.87,17500.0,36.5206,36.658,36.5129,36.5511,17500.0
2009-09-10 10:05:00,47.85,47.88,47.74,47.81,16100.0,36.5358,36.5587,36.4518,36.5053,16100.0
2009-09-10 10:10:00,47.81,47.94,47.79,47.81,12600.0,36.5053,36.6046,36.49,36.5053,12600.0
2009-09-10 10:15:00,47.8,47.89,47.76,47.89,6500.0,36.4977,36.5664,36.4671,36.5664,6500.0
2009-09-10 10:20:00,47.89,47.9,47.76,47.85,13200.0,36.5664,36.574,36.4671,36.5358,13200.0
2009-09-10 10:25:00,47.86,47.91,47.83,47.91,10400.0,36.5435,36.5816,36.5206,36.5816,10400.0
2009-09-10 10:30:00,47.91,47.94,47.84,47.87,9900.0,36.5816,36.6046,36.5282,36.5511,9900.0
2009-09-10 10:35:00,47.86,48.0,47.86,47.98,15900.0,36.5435,36.6504,36.5435,36.6351,15900.0
2009-09-10 10:40:00,48.0,48.0,47.9,47.92,11000.0,36.6504,36.6504,36.574,36.5893,11000.0
2009-09-10 10:45:00,47.9,47.98,47.89,47.94,8000.0,36.574,36.6351,36.5664,36.6046,8000.0
2009-09-10 10:50:00,47.96,48.08,47.94,47.99,10100.0,36.6198,36.7115,36.6046,36.6427,10100.0
2009-09-10 10:55:00,48.0,48.01,47.95,47.95,9800.0,36.6504,36.658,36.6122,36.6122,9800.0
2009-09-10 11:00:00,47.99,48.1,47.99,48.09,8700.0,36.6427,36.7267,36.6427,36.7191,8700.0
2009-09-10 11:05:00,48.13,48.29,48.12,48.12,18200.0,36.7496,36.8718,36.742,36.742,18200.0
2009-09-10 11:10:00,48.12,48.12,48.05,48.07,8100.0,36.742,36.742,36.6885,36.7038,8100.0
2009-09-10 11:15:00,48.06,48.06,47.97,47.98,13800.0,36.6962,36.6962,36.6275,36.6351,13800.0
2009-09-10 11:20:00,47.98,48.0,47.93,47.94,10100.0,36.6351,36.6504,36.5969,36.6046,10100.0
2009-09-10 11:25:00,47.94,47.96,47.9,47.93,8100.0,36.6046,36.6198,36.574,36.5969,8100.0
2009-09-10 11:30:00,47.93,47.93,47.89,47.89,7500.0,36.5969,36.5969,36.5664,36.5664,7500.0
2009-09-10 11:35:00,47.91,47.96,47.89,47.93,14600.0,36.5816,36.6198,36.5664,36.5969,14600.0
2009-09-10 11:40:00,47.97,47.97,47.79,47.79,17300.0,36.6275,36.6275,36.49,36.49,17300.0
2009-09-10 11:45:00,47.8,47.9,47.79,47.87,5000.0,36.4977,36.574,36.49,36.5511,5000.0
2009-09-10 11:50:00,47.87,47.92,47.81,47.84,20600.0,36.5511,36.5893,36.5053,36.5282,20600.0
2009-09-10 11:55:00,47.85,47.87,47.81,47.83,4000.0,36.5358,36.5511,36.5053,36.5206,4000.0
2009-09-10 12:00:00,47.83,47.87,47.83,47.84,5900.0,36.5206,36.5511,36.5206,36.5282,5900.0
2009-09-10 12:05:00,47.85,47.91,47.84,47.89,11500.0,36.5358,36.5816,36.5282,36.5664,11500.0
2009-09-10 12:10:00,47.91,47.98,47.9,47.92,9700.0,36.5816,36.6351,36.574,36.5893,9700.0
2009-09-10 12:15:00,47.95,47.97,47.92,47.94,3200.0,36.6122,36.6275,36.5893,36.6046,3200.0
2009-09-10 12:20:00,47.94,47.99,47.92,47.99,1900.0,36.6046,36.6427,36.5893,36.6427,1900.0
2009-09-10 12:25:00,48.0,48.01,47.97,47.99,7400.0,36.6504,36.658,36.6275,36.6427,7400.0
2009-09-10 12:30:00,48.0,48.04,47.98,47.98,5900.0,36.6504,36.6809,36.6351,36.6351,5900.0
2009-09-10 12:35:00,48.0,48.02,47.97,48.02,3200.0,36.6504,36.6656,36.6275,36.6656,3200.0
2009-09-10 12:40:00,48.01,48.02,47.94,47.97,8500.0,36.658,36.6656,36.6046,36.6275,8500.0
2009-09-10 12:45:00,47.99,48.02,47.97,47.99,8200.0,36.6427,36.6656,36.6275,36.6427,8200.0
2009-09-10 12:50:00,47.98,48.09,47.98,48.09,2000.0,36.6351,36.7191,36.6351,36.7191,2000.0
2009-09-10 12:55:00,48.08,48.11,48.06,48.09,5100.0,36.7115,36.7344,36.6962,36.7191,5100.0
2009-09-10 13:00:00,48.1,48.17,48.06,48.17,8500.0,36.7267,36.7802,36.6962,36.7802,8500.0
2009-09-10 13:05:00,48.18,48.25,48.17,48.21,7400.0,36.7878,36.8413,36.7802,36.8107,7400.0
2009-09-10 13:10:00,48.22,48.26,48.19,48.24,4500.0,36.8183,36.8489,36.7954,36.8336,4500.0
2009-09-10 13:15:00,48.24,48.31,48.24,48.27,7800.0,36.8336,36.8871,36.8336,36.8565,7800.0
2009-09-10 13:20:00,48.27,48.31,48.25,48.29,5200.0,36.8565,36.8871,36.8413,36.8718,5200.0
2009-09-10 13:25:00,48.3,48.31,48.28,48.3,3200.0,36.8794,36.8871,36.8642,36.8794,3200.0
2009-09-10 13:30:00,48.31,48.33,48.27,48.3,5800.0,36.8871,36.9023,36.8565,36.8794,5800.0
2009-09-10 13:35:00,48.31,48.37,48.31,48.37,6800.0,36.8871,36.9329,36.8871,36.9329,6800.0
2009-09-10 13:40:00,48.39,48.42,48.35,48.37,8700.0,36.9482,36.9711,36.9176,36.9329,8700.0
2009-09-10 13:45:00,48.37,48.49,48.37,48.49,4800.0,36.9329,37.0245,36.9329,37.0245,4800.0
2009-09-10 13:50:00,48.49,48.58,48.48,48.56,12400.0,37.0245,37.0932,37.0169,37.078,12400.0
2009-09-10 13:55:00,48.53,48.6,48.53,48.56,10000.0,37.055,37.1085,37.055,37.078,10000.0
2009-09-10 14:00:00,48.58,48.64,48.56,48.58,13500.0,37.0932,37.139,37.078,37.0932,13500.0
2009-09-10 14:05:00,48.6,48.62,48.56,48.6,10400.0,37.1085,37.1238,37.078,37.1085,10400.0
2009-09-10 14:10:00,48.56,48.62,48.52,48.53,14400.0,37.078,37.1238,37.0474,37.055,14400.0
2009-09-10 14:15:00,48.53,48.56,48.48,48.52,13700.0,37.055,37.078,37.0169,37.0474,13700.0
2009-09-10 14:20:00,48.52,48.54,48.48,48.52,16500.0,37.0474,37.0627,37.0169,37.0474,16500.0
2009-09-10 14:25:00,48.5,48.51,48.42,48.45,10500.0,37.0321,37.0398,36.9711,36.994,10500.0
2009-09-10 14:30:00,48.47,48.48,48.34,48.34,18800.0,37.0092,37.0169,36.91,36.91,18800.0
2009-09-10 14:35:00,48.34,48.39,48.33,48.33,11700.0,36.91,36.9482,36.9023,36.9023,11700.0
2009-09-10 14:40:00,48.34,48.4,48.33,48.37,19700.0,36.91,36.9558,36.9023,36.9329,19700.0
2009-09-10 14:45:00,48.37,48.39,48.34,48.39,5100.0,36.9329,36.9482,36.91,36.9482,5100.0
2009-09-10 14:50:00,48.38,48.41,48.36,48.36,5300.0,36.9405,36.9634,36.9252,36.9252,5300.0
2009-09-10 14:55:00,48.37,48.48,48.37,48.46,10000.0,36.9329,37.0169,36.9329,37.0016,10000.0
2009-09-10 15:00:00,48.46,48.48,48.42,48.44,9900.0,37.0016,37.0169,36.9711,36.9863,9900.0
2009-09-10 15:05:00,48.43,48.44,48.3,48.34,12700.0,36.9787,36.9863,36.8794,36.91,12700.0
2009-09-10 15:10:00,48.33,48.37,48.31,48.34,12700.0,36.9023,36.9329,36.8871,36.91,12700.0
2009-09-10 15:15:00,48.35,48.38,48.31,48.33,9800.0,36.9176,36.9405,36.8871,36.9023,9800.0
2009-09-10 15:20:00,48.33,48.42,48.33,48.42,8300.0,36.9023,36.9711,36.9023,36.9711,8300.0
2009-09-10 15:25:00,48.42,48.46,48.34,48.44,15100.0,36.9711,37.0016,36.91,36.9863,15100.0
2009-09-10 15:30:00,48.46,48.56,48.43,48.56,12900.0,37.0016,37.078,36.9787,37.078,12900.0
2009-09-10 15:35:00,48.55,48.56,48.44,48.5,19200.0,37.0703,37.078,36.9863,37.0321,19200.0
2009-09-10 15:40:00,48.5,48.57,48.49,48.53,17400.0,37.0321,37.0856,37.0245,37.055,17400.0
2009-09-10 15:45:00,48.52,48.61,48.52,48.61,15100.0,37.0474,37.1161,37.0474,37.1161,15100.0
2009-09-10 15:50:00,48.61,48.7,48.6,48.66,47300.0,37.1161,37.1849,37.1085,37.1543,47300.0
2009-09-10 15:55:00,48.66,48.7,48.65,48.66,55400.0,37.1543,37.1849,37.1467,37.1543,55400.0
2009-09-11 09:30:00,48.88,49.1,48.8,48.96,106200.0,37.3223,37.4903,37.2612,37.3834,106200.0
2009-09-11 09:35:00,49.0,49.37,48.99,49.27,22700.0,37.4139,37.6964,37.4063,37.6201,22700.0
2009-09-11 09:40:00,49.21,49.27,49.06,49.22,20400.0,37.5743,37.6201,37.4597,37.5819,20400.0
2009-09-11 09:45:00,49.23,49.51,49.23,49.47,11800.0,37.5895,37.8033,37.5895,37.7728,11800.0
2009-09-11 09:50:00,49.48,49.6,49.44,49.58,17000.0,37.7804,37.872,37.7499,37.8568,17000.0
2009-09-11 09:55:00,49.63,49.69,49.44,49.69,18900.0,37.895,37.9408,37.7499,37.9408,18900.0
2009-09-11 10:00:00,49.64,49.75,49.36,49.46,25200.0,37.9026,37.9866,37.6888,37.7651,25200.0
2009-09-11 10:05:00,49.46,49.53,49.22,49.3,21700.0,37.7651,37.8186,37.5819,37.643,21700.0
2009-09-11 10:10:00,49.32,49.41,49.25,49.31,22800.0,37.6583,37.727,37.6048,37.6506,22800.0
2009-09-11 10:15:00,49.31,49.43,49.31,49.4,17100.0,37.6506,37.7422,37.6506,37.7193,17100.0
2009-09-11 10:20:00,49.42,49.64,49.41,49.59,13800.0,37.7346,37.9026,37.727,37.8644,13800.0
2009-09-11 10:25:00,49.59,49.59,49.35,49.35,15400.0,37.8644,37.8644,37.6812,37.6812,15400.0
2009-09-11 10:30:00,49.35,49.48,49.33,49.48,20300.0,37.6812,37.7804,37.6659,37.7804,20300.0
2009-09-11 10:35:00,49.49,49.65,49.47,49.62,12700.0,37.7881,37.9102,37.7728,37.8873,12700.0
2009-09-11 10:40:00,49.61,49.71,49.55,49.58,16800.0,37.8797,37.956,37.8339,37.8568,16800.0
2009-09-11 10:45:00,49.57,49.68,49.57,49.65,10100.0,37.8491,37.9331,37.8491,37.9102,10100.0
2009-09-11 10:50:00,49.65,49.7,49.58,49.61,24800.0,37.9102,37.9484,37.8568,37.8797,24800.0
2009-09-11 10:55:00,49.62,49.72,49.62,49.69,7900.0,37.8873,37.9637,37.8873,37.9408,7900.0
2009-09-11 11:00:00,49.69,49.78,49.64,49.78,20300.0,37.9408,38.0095,37.9026,38.0095,20300.0
2009-09-11 11:05:00,49.78,49.81,49.75,49.77,9600.0,38.0095,38.0324,37.9866,38.0018,9600.0
2009-09-11 11:10:00,49.78,49.83,49.78,49.82,7700.0,38.0095,38.0477,38.0095,38.04,7700.0
2009-09-11 11:15:00,49.82,49.83,49.74,49.77,10500.0,38.04,38.0477,37.9789,38.0018,10500.0
2009-09-11 11:20:00,49.77,49.77,49.6,49.68,18700.0,38.0018,38.0018,37.872,37.9331,18700.0
2009-09-11 11:25:00,49.68,49.69,49.54,49.54,16500.0,37.9331,37.9408,37.8262,37.8262,16500.0
2009-09-11 11:30:00,49.53,49.59,49.49,49.51,8600.0,37.8186,37.8644,37.7881,37.8033,8600.0
2009-09-11 11:35:00,49.53,49.54,49.45,49.53,9500.0,37.8186,37.8262,37.7575,37.8186,9500.0
2009-09-11 11:40:00,49.53,49.53,49.42,49.47,5900.0,37.8186,37.8186,37.7346,37.7728,5900.0
2009-09-11 11:45:00,49.46,49.48,49.42,49.47,10800.0,37.7651,37.7804,37.7346,37.7728,10800.0
2009-09-11 11:50:00,49.49,49.57,49.48,49.55,13900.0,37.7881,37.8491,37.7804,37.8339,13900.0
2009-09-11 11:55:00,49.55,49.69,49.54,49.67,8500.0,37.8339,37.9408,37.8262,37.9255,8500.0
2009-09-11 12:00:00,49.67,49.72,49.66,49.67,21700.0,37.9255,37.9637,37.9179,37.9255,21700.0
2009-09-11 12:05:00,49.67,49.7,49.61,49.65,7000.0,37.9255,37.9484,37.8797,37.9102,7000.0
2009-09-11 12:10:00,49.65,49.69,49.65,49.67,7800.0,37.9102,37.9408,37.9102,37.9255,7800.0
2009-09-11 12:15:00,49.67,49.69,49.64,49.64,6600.0,37.9255,37.9408,37.9026,37.9026,6600.0
2009-09-11 12:20:00,49.63,49.64,49.56,49.57,15800.0,37.895,37.9026,37.8415,37.8491,15800.0
2009-09-11 12:25:00,49.56,49.6,49.53,49.6,12700.0,37.8415,37.872,37.8186,37.872,12700.0
2009-09-11 12:30:00,49.59,49.6,49.44,49.45,21700.0,37.8644,37.872,37.7499,37.7575,21700.0
2009-09-11 12:35:00,49.46,49.47,49.3,49.32,18600.0,37.7651,37.7728,37.643,37.6583,18600.0
2009-09-11 12:40:00,49.32,49.4,49.18,49.39,30600.0,37.6583,37.7193,37.5514,37.7117,30600.0
2009-09-11 12:45:00,49.36,49.4,49.34,49.4,10200.0,37.6888,37.7193,37.6735,37.7193,10200.0
2009-09-11 12:50:00,49.4,49.45,49.4,49.44,16900.0,37.7193,37.7575,37.7193,37.7499,16900.0
2009-09-11 12:55:00,49.45,49.5,49.45,49.49,20400.0,37.7575,37.7957,37.7575,37.7881,20400.0
2009-09-11 13:00:00,49.5,49.53,49.49,49.52,16500.0,37.7957,37.8186,37.7881,37.811,16500.0
2009-09-11 13:05:00,49.51,49.51,49.5,49.5,13500.0,37.8033,37.8033,37.7957,37.7957,13500.0
2009-09-11 13:10:00,49.5,49.54,49.48,49.5,69000.0,37.7957,37.8262,37.7804,37.7957,69000.0
2009-09-11 13:15:00,49.5,49.67,49.5,49.62,12600.0,37.7957,37.9255,37.7957,37.8873,12600.0
2009-09-11 13:20:00,49.62,49.63,49.56,49.61,10000.0,37.8873,37.895,37.8415,37.8797,10000.0
2009-09-11 13:25:00,49.62,49.64,49.6,49.61,5600.0,37.8873,37.9026,37.872,37.8797,5600.0
2009-09-11 13:30:00,49.61,49.64,49.6,49.6,6100.0,37.8797,37.9026,37.872,37.872,6100.0
2009-09-11 13:35:00,49.6,49.66,49.54,49.55,8700.0,37.872,37.9179,37.8262,37.8339,8700.0
2009-09-11 13:40:00,49.55,49.65,49.54,49.65,33500.0,37.8339,37.9102,37.8262,37.9102,33500.0
2009-09-11 13:45:00,49.66,49.69,49.63,49.64,16600.0,37.9179,37.9408,37.895,37.9026,16600.0
2009-09-11 13:50:00,49.63,49.67,49.58,49.62,9100.0,37.895,37.9255,37.8568,37.8873,9100.0
2009-09-11 13:55:00,49.61,49.64,49.54,49.56,24100.0,37.8797,37.9026,37.8262,37.8415,24100.0
2009-09-11 14:00:00,49.56,49.62,49.5,49.62,37600.0,37.8415,37.8873,37.7957,37.8873,37600.0
2009-09-11 14:05:00,49.61,49.67,49.6,49.67,13300.0,37.8797,37.9255,37.872,37.9255,13300.0
2009-09-11 14:10:00,49.66,49.75,49.59,49.68,26600.0,37.9179,37.9866,37.8644,37.9331,26600.0
2009-09-11 14:15:00,49.66,49.73,49.63,49.66,17900.0,37.9179,37.9713,37.895,37.9179,17900.0
2009-09-11 14:20:00,49.66,49.73,49.65,49.72,13500.0,37.9179,37.9713,37.9102,37.9637,13500.0
2009-09-11 14:25:00,49.71,49.71,49.64,49.66,12600.0,37.956,37.956,37.9026,37.9179,12600.0
2009-09-11 14:30:00,49.69,49.86,49.68,49.84,32900.0,37.9408,38.0706,37.9331,38.0553,32900.0
2009-09-11 14:35:00,49.84,49.85,49.77,49.84,22000.0,38.0553,38.0629,38.0018,38.0553,22000.0
2009-09-11 14:40:00,49.84,49.9,49.83,49.89,25800.0,38.0553,38.1011,38.0477,38.0935,25800.0
2009-09-11 14:45:00,49.89,49.98,49.88,49.97,35000.0,38.0935,38.1622,38.0858,38.1546,35000.0
2009-09-11 14:50:00,49.97,50.06,49.97,50.02,30900.0,38.1546,38.2233,38.1546,38.1927,30900.0
2009-09-11 14:55:00,50.02,50.02,49.97,50.02,21700.0,38.1927,38.1927,38.1546,38.1927,21700.0
2009-09-11 15:00:00,50.02,50.02,49.99,50.0,32400.0,38.1927,38.1927,38.1698,38.1775,32400.0
2009-09-11 15:05:00,50.01,50.03,50.0,50.03,24300.0,38.1851,38.2004,38.1775,38.2004,24300.0
2009-09-11 15:10:00,50.03,50.11,50.02,50.08,47400.0,38.2004,38.2615,38.1927,38.2385,47400.0
2009-09-11 15:15:00,50.08,50.11,50.05,50.09,47900.0,38.2385,38.2615,38.2156,38.2462,47900.0
2009-09-11 15:20:00,50.1,50.23,50.09,50.18,54100.0,38.2538,38.3531,38.2462,38.3149,54100.0
2009-09-11 15:25:00,50.17,50.32,50.09,50.29,43900.0,38.3073,38.4218,38.2462,38.3989,43900.0
2009-09-11 15:30:00,50.28,50.34,50.28,50.29,47700.0,38.3913,38.4371,38.3913,38.3989,47700.0
2009-09-11 15:35:00,50.29,50.34,50.29,50.34,55300.0,38.3989,38.4371,38.3989,38.4371,55300.0
2009-09-11 15:40:00,50.34,50.47,50.34,50.38,101900.0,38.4371,38.5363,38.4371,38.4676,101900.0
2009-09-11 15:45:00,50.39,50.4,50.22,50.3,84700.0,38.4752,38.4829,38.3454,38.4065,84700.0
2009-09-11 15:50:00,50.31,50.33,50.22,50.23,86300.0,38.4142,38.4294,38.3454,38.3531,86300.0
2009-09-11 15:55:00,50.24,50.25,50.14,50.22,149800.0,38.3607,38.3684,38.2844,38.3454,149800.0
2009-09-14 09:30:00,49.66,49.96,49.66,49.8,26000.0,37.9179,38.1469,37.9179,38.0248,26000.0
2009-09-14 09:35:00,49.82,50.03,49.74,49.99,37100.0,38.04,38.2004,37.9789,38.1698,37100.0
2009-09-14 09:40:00,49.93,50.19,49.9,50.1,32100.0,38.124,38.3225,38.1011,38.2538,32100.0
2009-09-14 09:45:00,50.11,50.18,50.01,50.01,22200.0,38.2615,38.3149,38.1851,38.1851,22200.0
2009-09-14 09:50:00,50.01,50.18,50.01,50.17,27000.0,38.1851,38.3149,38.1851,38.3073,27000.0
2009-09-14 09:55:00,50.18,50.48,50.17,50.48,15800.0,38.3149,38.544,38.3073,38.544,15800.0
2009-09-14 10:00:00,50.44,50.56,50.39,50.42,12100.0,38.5134,38.6051,38.4752,38.4982,12100.0
2009-09-14 10:05:00,50.43,50.65,50.41,50.63,18200.0,38.5058,38.6738,38.4905,38.6585,18200.0
2009-09-14 10:10:00,50.64,50.71,50.54,50.62,86800.0,38.6661,38.7196,38.5898,38.6509,86800.0
2009-09-14 10:15:00,50.61,51.17,50.61,50.97,66900.0,38.6432,39.0708,38.6432,38.9181,66900.0
2009-09-14 10:20:00,50.99,51.3,50.99,51.29,29000.0,38.9334,39.1701,38.9334,39.1624,29000.0
2009-09-14 10:25:00,51.3,51.39,51.26,51.3,20000.0,39.1701,39.2388,39.1395,39.1701,20000.0
2009-09-14 10:30:00,51.32,51.35,51.1,51.2,35600.0,39.1853,39.2083,39.0174,39.0937,35600.0
2009-09-14 10:35:00,51.18,51.68,51.18,51.65,57500.0,39.0785,39.4602,39.0785,39.4373,57500.0
2009-09-14 10:40:00,51.64,51.64,51.5,51.52,25100.0,39.4297,39.4297,39.3228,39.3381,25100.0
2009-09-14 10:45:00,51.53,51.75,51.49,51.7,79600.0,39.3457,39.5137,39.3152,39.4755,79600.0
2009-09-14 10:50:00,51.69,51.69,51.48,51.58,45600.0,39.4679,39.4679,39.3075,39.3839,45600.0
2009-09-14 10:55:00,51.56,51.58,51.46,51.48,17200.0,39.3686,39.3839,39.2922,39.3075,17200.0
2009-09-14 11:00:00,51.49,51.58,51.47,51.49,25800.0,39.3152,39.3839,39.2999,39.3152,25800.0
2009-09-14 11:05:00,51.49,51.55,51.41,51.5,25300.0,39.3152,39.361,39.2541,39.3228,25300.0
2009-09-14 11:10:00,51.5,51.55,51.49,51.54,18700.0,39.3228,39.361,39.3152,39.3533,18700.0
2009-09-14 11:15:00,51.54,51.56,51.51,51.55,6100.0,39.3533,39.3686,39.3304,39.361,6100.0
2009-09-14 11:20:00,51.55,51.63,51.51,51.61,13000.0,39.361,39.4221,39.3304,39.4068,13000.0
2009-09-14 11:25:00,51.63,51.9,51.6,51.85,25100.0,39.4221,39.6282,39.3991,39.59,25100.0
2009-09-14 11:30:00,51.86,51.9,51.76,51.79,23100.0,39.5977,39.6282,39.5213,39.5442,23100.0
2009-09-14 11:35:00,51.79,51.82,51.59,51.59,22400.0,39.5442,39.5671,39.3915,39.3915,22400.0
2009-09-14 11:40:00,51.57,51.59,51.48,51.57,25300.0,39.3762,39.3915,39.3075,39.3762,25300.0
2009-09-14 11:45:00,51.58,51.65,51.56,51.6,17100.0,39.3839,39.4373,39.3686,39.3991,17100.0
2009-09-14 11:50:00,51.59,51.73,51.59,51.73,18300.0,39.3915,39.4984,39.3915,39.4984,18300.0
2009-09-14 11:55:00,51.73,52.09,51.73,52.07,67600.0,39.4984,39.7733,39.4984,39.758,67600.0
2009-09-14 12:00:00,52.07,52.27,51.99,52.07,48500.0,39.758,39.9107,39.6969,39.758,48500.0
2009-09-14 12:05:00,52.07,52.13,51.95,52.02,29600.0,39.758,39.8038,39.6664,39.7198,29600.0
2009-09-14 12:10:00,52.0,52.07,51.98,52.0,29600.0,39.7046,39.758,39.6893,39.7046,29600.0
2009-09-14 12:15:00,52.01,52.04,51.97,52.0,87400.0,39.7122,39.7351,39.6817,39.7046,87400.0
2009-09-14 12:20:00,52.0,52.03,51.99,52.02,10200.0,39.7046,39.7275,39.6969,39.7198,10200.0
2009-09-14 12:25:00,52.0,52.02,51.99,52.0,17800.0,39.7046,39.7198,39.6969,39.7046,17800.0
2009-09-14 12:30:00,52.0,52.04,51.97,52.01,31200.0,39.7046,39.7351,39.6817,39.7122,31200.0
2009-09-14 12:35:00,52.02,52.04,51.97,52.0,20800.0,39.7198,39.7351,39.6817,39.7046,20800.0
2009-09-14 12:40:00,52.0,52.01,51.99,52.0,36500.0,39.7046,39.7122,39.6969,39.7046,36500.0
2009-09-14 12:45:00,52.0,52.0,51.95,51.98,27200.0,39.7046,39.7046,39.6664,39.6893,27200.0
2009-09-14 12:50:00,51.98,51.99,51.88,51.97,19400.0,39.6893,39.6969,39.6129,39.6817,19400.0
2009-09-14 12:55:00,51.97,51.99,51.95,51.99,9400.0,39.6817,39.6969,39.6664,39.6969,9400.0
2009-09-14 13:00:00,51.96,51.99,51.84,51.88,27000.0,39.674,39.6969,39.5824,39.6129,27000.0
2009-09-14 13:05:00,51.87,51.95,51.86,51.93,19900.0,39.6053,39.6664,39.5977,39.6511,19900.0
2009-09-14 13:10:00,51.93,51.94,51.9,51.91,12300.0,39.6511,39.6588,39.6282,39.6358,12300.0
2009-09-14 13:15:00,51.91,51.92,51.84,51.87,16600.0,39.6358,39.6435,39.5824,39.6053,16600.0
2009-09-14 13:20:00,51.86,51.86,51.83,51.85,9600.0,39.5977,39.5977,39.5748,39.59,9600.0
2009-09-14 13:25:00,51.86,51.92,51.85,51.91,16800.0,39.5977,39.6435,39.59,39.6358,16800.0
2009-09-14 13:30:00,51.92,52.0,51.91,52.0,33200.0,39.6435,39.7046,39.6358,39.7046,33200.0
2009-09-14 13:35:00,51.99,52.11,51.97,52.1,38900.0,39.6969,39.7886,39.6817,39.7809,38900.0
2009-09-14 13:40:00,52.1,52.1,51.98,52.01,15800.0,39.7809,39.7809,39.6893,39.7122,15800.0
2009-09-14 13:45:00,52.01,52.02,51.97,51.97,13000.0,39.7122,39.7198,39.6817,39.6817,13000.0
2009-09-14 13:50:00,51.97,51.99,51.89,51.98,27500.0,39.6817,39.6969,39.6206,39.6893,27500.0
2009-09-14 13:55:00,51.99,52.03,51.96,52.01,23300.0,39.6969,39.7275,39.674,39.7122,23300.0
2009-09-14 14:00:00,52.02,52.05,51.95,52.05,22200.0,39.7198,39.7427,39.6664,39.7427,22200.0
2009-09-14 14:05:00,52.05,52.05,52.0,52.0,13800.0,39.7427,39.7427,39.7046,39.7046,13800.0
2009-09-14 14:10:00,52.01,52.04,51.97,51.97,19200.0,39.7122,39.7351,39.6817,39.6817,19200.0
2009-09-14 14:15:00,51.96,52.0,51.96,52.0,15900.0,39.674,39.7046,39.674,39.7046,15900.0
2009-09-14 14:20:00,52.01,52.02,51.96,51.99,21000.0,39.7122,39.7198,39.674,39.6969,21000.0
2009-09-14 14:25:00,52.0,52.35,51.99,52.32,52500.0,39.7046,39.9718,39.6969,39.9489,52500.0
2009-09-14 14:30:00,52.31,52.41,52.29,52.37,33300.0,39.9413,40.0176,39.926,39.9871,33300.0
2009-09-14 14:35:00,52.37,52.43,52.29,52.3,40000.0,39.9871,40.0329,39.926,39.9336,40000.0
2009-09-14 14:40:00,52.3,52.38,52.3,52.35,13300.0,39.9336,39.9947,39.9336,39.9718,13300.0
2009-09-14 14:45:00,52.35,52.39,52.31,52.31,34800.0,39.9718,40.0023,39.9413,39.9413,34800.0
2009-09-14 14:50:00,52.32,52.35,52.29,52.29,17100.0,39.9489,39.9718,39.926,39.926,17100.0
2009-09-14 14:55:00,52.28,52.37,52.24,52.35,23900.0,39.9184,39.9871,39.8878,39.9718,23900.0
2009-09-14 15:00:00,52.36,52.36,52.32,52.35,31800.0,39.9794,39.9794,39.9489,39.9718,31800.0
2009-09-14 15:05:00,52.35,52.46,52.34,52.46,43100.0,39.9718,40.0558,39.9642,40.0558,43100.0
2009-09-14 15:10:00,52.46,52.5,52.42,52.5,50100.0,40.0558,40.0863,40.0253,40.0863,50100.0
2009-09-14 15:15:00,52.5,52.68,52.49,52.6,63100.0,40.0863,40.2238,40.0787,40.1627,63100.0
2009-09-14 15:20:00,52.59,52.61,52.46,52.5,39900.0,40.1551,40.1703,40.0558,40.0863,39900.0
2009-09-14 15:25:00,52.51,52.57,52.5,52.54,39000.0,40.094,40.1398,40.0863,40.1169,39000.0
2009-09-14 15:30:00,52.53,52.64,52.53,52.62,56700.0,40.1092,40.1932,40.1092,40.178,56700.0
2009-09-14 15:35:00,52.62,52.77,52.61,52.64,71500.0,40.178,40.2925,40.1703,40.1932,71500.0
2009-09-14 15:40:00,52.64,52.74,52.51,52.51,107800.0,40.1932,40.2696,40.094,40.094,107800.0
2009-09-14 15:45:00,52.52,52.6,52.51,52.54,66200.0,40.1016,40.1627,40.094,40.1169,66200.0
2009-09-14 15:50:00,52.55,52.64,52.52,52.63,99800.0,40.1245,40.1932,40.1016,40.1856,99800.0
2009-09-14 15:55:00,52.63,52.78,52.63,52.67,182800.0,40.1856,40.3001,40.1856,40.2161,182800.0
2009-09-15 09:30:00,52.65,53.11,52.45,53.07,26900.0,40.2009,40.5521,40.0482,40.5216,26900.0
2009-09-15 09:35:00,53.05,53.17,52.83,53.06,29500.0,40.5063,40.5979,40.3383,40.5139,29500.0
2009-09-15 09:40:00,53.05,53.26,52.98,52.99,43700.0,40.5063,40.6666,40.4528,40.4605,43700.0
2009-09-15 09:45:00,53.0,53.18,52.95,53.05,70600.0,40.4681,40.6056,40.4299,40.5063,70600.0
2009-09-15 09:50:00,53.09,53.15,52.93,53.08,51200.0,40.5368,40.5826,40.4147,40.5292,51200.0
2009-09-15 09:55:00,53.06,53.13,52.89,53.07,54900.0,40.5139,40.5674,40.3841,40.5216,54900.0
2009-09-15 10:00:00,53.07,53.12,52.9,52.93,65300.0,40.5216,40.5597,40.3918,40.4147,65300.0
2009-09-15 10:05:00,52.94,53.15,52.85,53.12,35500.0,40.4223,40.5826,40.3536,40.5597,35500.0
2009-09-15 10:10:00,53.17,53.21,52.92,52.94,32100.0,40.5979,40.6285,40.407,40.4223,32100.0
2009-09-15 10:15:00,52.97,53.07,52.84,53.04,43200.0,40.4452,40.5216,40.3459,40.4987,43200.0
2009-09-15 10:20:00,53.04,53.08,52.89,52.89,32900.0,40.4987,40.5292,40.3841,40.3841,32900.0
2009-09-15 10:25:00,52.87,53.07,52.87,53.04,32900.0,40.3689,40.5216,40.3689,40.4987,32900.0
2009-09-15 10:30:00,53.02,53.14,53.01,53.11,30900.0,40.4834,40.575,40.4757,40.5521,30900.0
2009-09-15 10:35:00,53.15,53.15,53.04,53.04,57800.0,40.5826,40.5826,40.4987,40.4987,57800.0
2009-09-15 10:40:00,53.06,53.15,53.01,53.14,87500.0,40.5139,40.5826,40.4757,40.575,87500.0
2009-09-15 10:45:00,53.14,53.68,53.14,53.68,94500.0,40.575,40.9873,40.575,40.9873,94500.0
2009-09-15 10:50:00,53.68,53.75,53.4,53.43,48400.0,40.9873,41.0408,40.7735,40.7964,48400.0
2009-09-15 10:55:00,53.43,53.5,53.42,53.47,16900.0,40.7964,40.8499,40.7888,40.827,16900.0
2009-09-15 11:00:00,53.47,53.48,53.2,53.23,20400.0,40.827,40.8346,40.6208,40.6437,20400.0
2009-09-15 11:05:00,53.23,53.24,53.14,53.21,27000.0,40.6437,40.6514,40.575,40.6285,27000.0
2009-09-15 11:10:00,53.22,53.3,53.21,53.27,10300.0,40.6361,40.6972,40.6285,40.6743,10300.0
2009-09-15 11:15:00,53.26,53.27,53.09,53.13,16800.0,40.6666,40.6743,40.5368,40.5674,16800.0
2009-09-15 11:20:00,53.13,53.27,53.12,53.26,19500.0,40.5674,40.6743,40.5597,40.6666,19500.0
2009-09-15 11:25:00,53.26,53.33,53.21,53.25,18100.0,40.6666,40.7201,40.6285,40.659,18100.0
2009-09-15 11:30:00,53.25,53.28,53.21,53.22,15100.0,40.659,40.6819,40.6285,40.6361,15100.0
2009-09-15 11:35:00,53.21,53.26,53.21,53.21,18100.0,40.6285,40.6666,40.6285,40.6285,18100.0
2009-09-15 11:40:00,53.22,53.22,53.18,53.2,8100.0,40.6361,40.6361,40.6056,40.6208,8100.0
2009-09-15 11:45:00,53.19,53.2,53.14,53.19,19000.0,40.6132,40.6208,40.575,40.6132,19000.0
2009-09-15 11:50:00,53.19,53.2,53.08,53.11,19000.0,40.6132,40.6208,40.5292,40.5521,19000.0
2009-09-15 11:55:00,53.12,53.23,53.09,53.14,17200.0,40.5597,40.6437,40.5368,40.575,17200.0
2009-09-15 12:00:00,53.15,53.16,53.11,53.13,17600.0,40.5826,40.5903,40.5521,40.5674,17600.0
2009-09-15 12:05:00,53.13,53.26,53.11,53.25,16400.0,40.5674,40.6666,40.5521,40.659,16400.0
2009-09-15 12:10:00,53.24,53.28,53.23,53.26,12400.0,40.6514,40.6819,40.6437,40.6666,12400.0
2009-09-15 12:15:00,53.26,53.28,53.25,53.26,7700.0,40.6666,40.6819,40.659,40.6666,7700.0
2009-09-15 12:20:00,53.26,53.33,53.24,53.27,9400.0,40.6666,40.7201,40.6514,40.6743,9400.0
2009-09-15 12:25:00,53.28,53.32,53.27,53.28,6600.0,40.6819,40.7124,40.6743,40.6819,6600.0
2009-09-15 12:30:00,53.28,53.29,53.2,53.22,9700.0,40.6819,40.6895,40.6208,40.6361,9700.0
2009-09-15 12:35:00,53.22,53.24,53.19,53.24,12400.0,40.6361,40.6514,40.6132,40.6514,12400.0
2009-09-15 12:40:00,53.25,53.28,53.25,53.27,6900.0,40.659,40.6819,40.659,40.6743,6900.0
2009-09-15 12:45:00,53.27,53.36,53.26,53.33,10600.0,40.6743,40.743,40.6666,40.7201,10600.0
2009-09-15 12:50:00,53.32,53.33,53.29,53.31,4400.0,40.7124,40.7201,40.6895,40.7048,4400.0
2009-09-15 12:55:00,53.32,53.36,53.31,53.36,9600.0,40.7124,40.743,40.7048,40.743,9600.0
2009-09-15 13:00:00,53.35,53.37,53.31,53.34,8300.0,40.7354,40.7506,40.7048,40.7277,8300.0
2009-09-15 13:05:00,53.33,53.4,53.32,53.39,6200.0,40.7201,40.7735,40.7124,40.7659,6200.0
2009-09-15 13:10:00,53.4,53.53,53.4,53.49,9200.0,40.7735,40.8728,40.7735,40.8423,9200.0
2009-09-15 13:15:00,53.49,53.56,53.46,53.56,18500.0,40.8423,40.8957,40.8193,40.8957,18500.0
2009-09-15 13:20:00,53.55,53.71,53.55,53.71,30500.0,40.8881,41.0102,40.8881,41.0102,30500.0
2009-09-15 13:25:00,53.71,53.79,53.7,53.74,23500.0,41.0102,41.0713,41.0026,41.0331,23500.0
2009-09-15 13:30:00,53.74,53.79,53.74,53.76,12900.0,41.0331,41.0713,41.0331,41.0484,12900.0
2009-09-15 13:35:00,53.76,53.79,53.75,53.77,17300.0,41.0484,41.0713,41.0408,41.056,17300.0
2009-09-15 13:40:00,53.76,53.88,53.74,53.88,24000.0,41.0484,41.14,41.0331,41.14,24000.0
2009-09-15 13:45:00,53.88,53.92,53.85,53.91,16900.0,41.14,41.1706,41.1171,41.1629,16900.0
2009-09-15 13:50:00,53.91,54.04,53.91,54.03,39900.0,41.1629,41.2622,41.1629,41.2546,39900.0
2009-09-15 13:55:00,54.05,54.14,54.03,54.14,33000.0,41.2698,41.3386,41.2546,41.3386,33000.0
2009-09-15 14:00:00,54.15,54.16,53.92,53.93,25500.0,41.3462,41.3538,41.1706,41.1782,25500.0
2009-09-15 14:05:00,53.93,54.01,53.91,53.99,20600.0,41.1782,41.2393,41.1629,41.224,20600.0
2009-09-15 14:10:00,53.99,54.08,53.96,54.07,23800.0,41.224,41.2927,41.2011,41.2851,23800.0
2009-09-15 14:15:00,54.08,54.19,54.05,54.13,39500.0,41.2927,41.3767,41.2698,41.3309,39500.0
2009-09-15 14:20:00,54.12,54.13,54.1,54.13,7700.0,41.3233,41.3309,41.308,41.3309,7700.0
2009-09-15 14:25:00,54.12,54.26,54.11,54.22,22600.0,41.3233,41.4302,41.3157,41.3996,22600.0
2009-09-15 14:30:00,54.22,54.29,54.11,54.14,26500.0,41.3996,41.4531,41.3157,41.3386,26500.0
2009-09-15 14:35:00,54.14,54.15,54.03,54.14,18000.0,41.3386,41.3462,41.2546,41.3386,18000.0
2009-09-15 14:40:00,54.13,54.18,54.12,54.17,21900.0,41.3309,41.3691,41.3233,41.3615,21900.0
2009-09-15 14:45:00,54.18,54.24,54.12,54.22,42200.0,41.3691,41.4149,41.3233,41.3996,42200.0
2009-09-15 14:50:00,54.22,54.35,54.22,54.34,28100.0,41.3996,41.4989,41.3996,41.4913,28100.0
2009-09-15 14:55:00,54.35,54.39,54.24,54.25,30400.0,41.4989,41.5294,41.4149,41.4225,30400.0
2009-09-15 15:00:00,54.24,54.25,54.12,54.14,35400.0,41.4149,41.4225,41.3233,41.3386,35400.0
2009-09-15 15:05:00,54.14,54.19,54.08,54.18,37800.0,41.3386,41.3767,41.2927,41.3691,37800.0
2009-09-15 15:10:00,54.19,54.29,54.19,54.28,41500.0,41.3767,41.4531,41.3767,41.4455,41500.0
2009-09-15 15:15:00,54.28,54.29,54.21,54.21,24400.0,41.4455,41.4531,41.392,41.392,24400.0
2009-09-15 15:20:00,54.22,54.32,54.19,54.32,38600.0,41.3996,41.476,41.3767,41.476,38600.0
2009-09-15 15:25:00,54.32,54.33,54.22,54.22,26800.0,41.476,41.4836,41.3996,41.3996,26800.0
2009-09-15 15:30:00,54.22,54.24,54.1,54.17,43300.0,41.3996,41.4149,41.308,41.3615,43300.0
2009-09-15 15:35:00,54.18,54.22,54.07,54.08,24300.0,41.3691,41.3996,41.2851,41.2927,24300.0
2009-09-15 15:40:00,54.07,54.16,54.0,54.01,57400.0,41.2851,41.3538,41.2317,41.2393,57400.0
2009-09-15 15:45:00,54.01,54.04,53.98,53.99,39600.0,41.2393,41.2622,41.2164,41.224,39600.0
2009-09-15 15:50:00,53.99,54.08,53.96,54.02,65500.0,41.224,41.2927,41.2011,41.2469,65500.0
2009-09-15 15:55:00,54.02,54.06,54.01,54.01,95900.0,41.2469,41.2775,41.2393,41.2393,95900.0
2009-09-16 09:30:00,54.47,54.57,54.0,54.56,163500.0,41.5905,41.6669,41.2317,41.6592,163500.0
2009-09-16 09:35:00,54.53,54.86,54.27,54.31,45200.0,41.6363,41.8883,41.4378,41.4684,45200.0
2009-09-16 09:40:00,54.31,54.63,54.24,54.3,26400.0,41.4684,41.7127,41.4149,41.4607,26400.0
2009-09-16 09:45:00,54.34,54.34,54.01,54.1,25600.0,41.4913,41.4913,41.2393,41.308,25600.0
2009-09-16 09:50:00,54.11,54.12,53.87,53.87,20100.0,41.3157,41.3233,41.1324,41.1324,20100.0
2009-09-16 09:55:00,53.88,54.26,53.82,54.18,16400.0,41.14,41.4302,41.0942,41.3691,16400.0
2009-09-16 10:00:00,54.2,54.46,54.2,54.42,15000.0,41.3844,41.5829,41.3844,41.5524,15000.0
2009-09-16 10:05:00,54.39,54.6,54.33,54.59,19800.0,41.5294,41.6898,41.4836,41.6822,19800.0
2009-09-16 10:10:00,54.59,54.63,54.53,54.57,25000.0,41.6822,41.7127,41.6363,41.6669,25000.0
2009-09-16 10:15:00,54.58,54.73,54.57,54.61,19700.0,41.6745,41.7891,41.6669,41.6974,19700.0
2009-09-16 10:20:00,54.62,54.64,54.35,54.36,13800.0,41.7051,41.7203,41.4989,41.5065,13800.0
2009-09-16 10:25:00,54.35,54.36,54.06,54.2,21500.0,41.4989,41.5065,41.2775,41.3844,21500.0
2009-09-16 10:30:00,54.24,54.3,54.06,54.09,20900.0,41.4149,41.4607,41.2775,41.3004,20900.0
2009-09-16 10:35:00,54.08,54.18,54.08,54.13,11400.0,41.2927,41.3691,41.2927,41.3309,11400.0
2009-09-16 10:40:00,54.11,54.18,54.11,54.14,8700.0,41.3157,41.3691,41.3157,41.3386,8700.0
2009-09-16 10:45:00,54.14,54.16,54.08,54.1,13200.0,41.3386,41.3538,41.2927,41.308,13200.0
2009-09-16 10:50:00,54.11,54.33,54.11,54.3,13300.0,41.3157,41.4836,41.3157,41.4607,13300.0
2009-09-16 10:55:00,54.31,54.43,54.29,54.35,8200.0,41.4684,41.56,41.4531,41.4989,8200.0
2009-09-16 11:00:00,54.37,54.4,54.32,54.34,3600.0,41.5142,41.5371,41.476,41.4913,3600.0
2009-09-16 11:05:00,54.33,54.4,54.19,54.19,7200.0,41.4836,41.5371,41.3767,41.3767,7200.0
2009-09-16 11:10:00,54.19,54.2,54.14,54.14,6400.0,41.3767,41.3844,41.3386,41.3386,6400.0
2009-09-16 11:15:00,54.16,54.24,54.14,54.24,10600.0,41.3538,41.4149,41.3386,41.4149,10600.0
2009-09-16 11:20:00,54.24,54.26,54.16,54.18,12400.0,41.4149,41.4302,41.3538,41.3691,12400.0
2009-09-16 11:25:00,54.18,54.25,54.14,54.25,9200.0,41.3691,41.4225,41.3386,41.4225,9200.0
2009-09-16 11:30:00,54.26,54.3,54.26,54.3,4700.0,41.4302,41.4607,41.4302,41.4607,4700.0
2009-09-16 11:35:00,54.31,54.4,54.31,54.39,3700.0,41.4684,41.5371,41.4684,41.5294,3700.0
2009-09-16 11:40:00,54.39,54.56,54.35,54.56,8600.0,41.5294,41.6592,41.4989,41.6592,8600.0
2009-09-16 11:45:00,54.55,54.59,54.47,54.49,11600.0,41.6516,41.6822,41.5905,41.6058,11600.0
2009-09-16 11:50:00,54.49,54.59,54.47,54.56,12900.0,41.6058,41.6822,41.5905,41.6592,12900.0
2009-09-16 11:55:00,54.55,54.61,54.53,54.61,7500.0,41.6516,41.6974,41.6363,41.6974,7500.0
2009-09-16 12:00:00,54.6,54.71,54.59,54.69,14100.0,41.6898,41.7738,41.6822,41.7585,14100.0
2009-09-16 12:05:00,54.68,54.78,54.67,54.76,12400.0,41.7509,41.8272,41.7432,41.812,12400.0
2009-09-16 12:10:00,54.78,54.88,54.73,54.84,12100.0,41.8272,41.9036,41.7891,41.873,12100.0
2009-09-16 12:15:00,54.84,54.84,54.76,54.81,9300.0,41.873,41.873,41.812,41.8501,9300.0
2009-09-16 12:20:00,54.82,54.82,54.77,54.81,7900.0,41.8578,41.8578,41.8196,41.8501,7900.0
2009-09-16 12:25:00,54.81,54.88,54.8,54.8,12900.0,41.8501,41.9036,41.8425,41.8425,12900.0
2009-09-16 12:30:00,54.8,54.8,54.68,54.69,11000.0,41.8425,41.8425,41.7509,41.7585,11000.0
2009-09-16 12:35:00,54.69,54.74,54.68,54.74,6100.0,41.7585,41.7967,41.7509,41.7967,6100.0
2009-09-16 12:40:00,54.74,54.78,54.72,54.73,8700.0,41.7967,41.8272,41.7814,41.7891,8700.0
2009-09-16 12:45:00,54.73,54.76,54.62,54.62,8500.0,41.7891,41.812,41.7051,41.7051,8500.0
2009-09-16 12:50:00,54.61,54.61,54.47,54.47,8400.0,41.6974,41.6974,41.5905,41.5905,8400.0
2009-09-16 12:55:00,54.47,54.49,54.46,54.49,11400.0,41.5905,41.6058,41.5829,41.6058,11400.0
2009-09-16 13:00:00,54.5,54.65,54.5,54.61,11600.0,41.6134,41.728,41.6134,41.6974,11600.0
2009-09-16 13:05:00,54.62,54.68,54.59,54.68,8100.0,41.7051,41.7509,41.6822,41.7509,8100.0
2009-09-16 13:10:00,54.68,54.71,54.64,54.69,9200.0,41.7509,41.7738,41.7203,41.7585,9200.0
2009-09-16 13:15:00,54.7,54.82,54.7,54.82,8800.0,41.7661,41.8578,41.7661,41.8578,8800.0
2009-09-16 13:20:00,54.83,54.95,54.83,54.92,26100.0,41.8654,41.957,41.8654,41.9341,26100.0
2009-09-16 13:25:00,54.91,55.1,54.91,55.06,22000.0,41.9265,42.0716,41.9265,42.041,22000.0
2009-09-16 13:30:00,55.07,55.25,55.05,55.24,35700.0,42.0487,42.1861,42.0334,42.1785,35700.0
2009-09-16 13:35:00,55.24,55.34,55.19,55.28,56300.0,42.1785,42.2548,42.1403,42.209,56300.0
2009-09-16 13:40:00,55.28,55.28,55.08,55.11,16700.0,42.209,42.209,42.0563,42.0792,16700.0
2009-09-16 13:45:00,55.11,55.12,55.02,55.04,6400.0,42.0792,42.0868,42.0105,42.0258,6400.0
2009-09-16 13:50:00,55.01,55.12,55.01,55.12,10300.0,42.0028,42.0868,42.0028,42.0868,10300.0
2009-09-16 13:55:00,55.12,55.18,55.09,55.11,13100.0,42.0868,42.1327,42.0639,42.0792,13100.0
2009-09-16 14:00:00,55.11,55.31,55.11,55.31,19400.0,42.0792,42.2319,42.0792,42.2319,19400.0
2009-09-16 14:05:00,55.33,55.33,55.15,55.17,12200.0,42.2472,42.2472,42.1097,42.125,12200.0
2009-09-16 14:10:00,55.17,55.2,55.12,55.14,12200.0,42.125,42.1479,42.0868,42.1021,12200.0
2009-09-16 14:15:00,55.14,55.22,55.08,55.1,17400.0,42.1021,42.1632,42.0563,42.0716,17400.0
2009-09-16 14:20:00,55.1,55.13,55.08,55.09,10500.0,42.0716,42.0945,42.0563,42.0639,10500.0
2009-09-16 14:25:00,55.09,55.09,54.98,55.04,18500.0,42.0639,42.0639,41.9799,42.0258,18500.0
2009-09-16 14:30:00,55.02,55.03,54.95,55.0,33200.0,42.0105,42.0181,41.957,41.9952,33200.0
2009-09-16 14:35:00,55.02,55.06,54.99,55.04,11500.0,42.0105,42.041,41.9876,42.0258,11500.0
2009-09-16 14:40:00,55.02,55.04,54.95,54.95,12900.0,42.0105,42.0258,41.957,41.957,12900.0
2009-09-16 14:45:00,54.95,54.96,54.91,54.94,17300.0,41.957,41.9647,41.9265,41.9494,17300.0
2009-09-16 14:50:00,54.94,55.02,54.94,54.98,17100.0,41.9494,42.0105,41.9494,41.9799,17100.0
2009-09-16 14:55:00,54.98,54.98,54.87,54.88,12900.0,41.9799,41.9799,41.8959,41.9036,12900.0
2009-09-16 15:00:00,54.87,54.93,54.77,54.86,39400.0,41.8959,41.9418,41.8196,41.8883,39400.0
2009-09-16 15:05:00,54.86,54.87,54.79,54.79,19700.0,41.8883,41.8959,41.8349,41.8349,19700.0
2009-09-16 15:10:00,54.79,54.95,54.79,54.89,26100.0,41.8349,41.957,41.8349,41.9112,26100.0
2009-09-16 15:15:00,54.89,55.01,54.88,54.98,38100.0,41.9112,42.0028,41.9036,41.9799,38100.0
2009-09-16 15:20:00,54.98,55.05,54.97,55.02,28500.0,41.9799,42.0334,41.9723,42.0105,28500.0
2009-09-16 15:25:00,55.02,55.04,55.0,55.01,34700.0,42.0105,42.0258,41.9952,42.0028,34700.0
2009-09-16 15:30:00,55.0,55.04,54.99,55.03,29500.0,41.9952,42.0258,41.9876,42.0181,29500.0
2009-09-16 15:35:00,55.02,55.04,55.01,55.01,14200.0,42.0105,42.0258,42.0028,42.0028,14200.0
2009-09-16 15:40:00,55.01,55.14,55.0,55.06,47100.0,42.0028,42.1021,41.9952,42.041,47100.0
2009-09-16 15:45:00,55.05,55.06,54.97,54.97,69100.0,42.0334,42.041,41.9723,41.9723,69100.0
2009-09-16 15:50:00,54.96,55.12,54.95,54.98,76000.0,41.9647,42.0868,41.957,41.9799,76000.0
2009-09-16 15:55:00,54.98,55.06,54.94,54.97,137800.0,41.9799,42.041,41.9494,41.9723,137800.0
2009-09-17 09:30:00,54.86,54.98,54.53,54.93,13300.0,41.8883,41.9799,41.6363,41.9418,13300.0
2009-09-17 09:35:00,54.95,55.48,54.92,55.08,59800.0,41.957,42.3617,41.9341,42.0563,59800.0
2009-09-17 09:40:00,55.11,55.12,54.86,54.86,11300.0,42.0792,42.0868,41.8883,41.8883,11300.0
2009-09-17 09:45:00,54.88,55.07,54.86,55.01,12700.0,41.9036,42.0487,41.8883,42.0028,12700.0
2009-09-17 09:50:00,55.01,55.24,55.0,55.24,15000.0,42.0028,42.1785,41.9952,42.1785,15000.0
2009-09-17 09:55:00,55.26,55.4,55.11,55.4,9600.0,42.1937,42.3006,42.0792,42.3006,9600.0
2009-09-17 10:00:00,55.41,55.6,55.22,55.27,25100.0,42.3083,42.4533,42.1632,42.2014,25100.0
2009-09-17 10:05:00,55.28,55.44,55.15,55.35,22500.0,42.209,42.3312,42.1097,42.2625,22500.0
2009-09-17 10:10:00,55.38,55.42,55.22,55.38,15400.0,42.2854,42.3159,42.1632,42.2854,15400.0
2009-09-17 10:15:00,55.4,55.45,55.13,55.13,19600.0,42.3006,42.3388,42.0945,42.0945,19600.0
2009-09-17 10:20:00,55.1,55.11,54.88,54.88,14700.0,42.0716,42.0792,41.9036,41.9036,14700.0
2009-09-17 10:25:00,54.92,55.01,54.8,55.01,11800.0,41.9341,42.0028,41.8425,42.0028,11800.0
2009-09-17 10:30:00,55.0,55.3,54.96,55.25,9000.0,41.9952,42.2243,41.9647,42.1861,9000.0
2009-09-17 10:35:00,55.22,55.31,55.21,55.25,7600.0,42.1632,42.2319,42.1556,42.1861,7600.0
2009-09-17 10:40:00,55.24,55.3,55.02,55.04,8500.0,42.1785,42.2243,42.0105,42.0258,8500.0
2009-09-17 10:45:00,55.05,55.07,55.0,55.04,9400.0,42.0334,42.0487,41.9952,42.0258,9400.0
2009-09-17 10:50:00,55.04,55.13,55.03,55.13,6600.0,42.0258,42.0945,42.0181,42.0945,6600.0
2009-09-17 10:55:00,55.1,55.21,55.1,55.17,4600.0,42.0716,42.1556,42.0716,42.125,4600.0
2009-09-17 11:00:00,55.19,55.24,55.16,55.17,7600.0,42.1403,42.1785,42.1174,42.125,7600.0
2009-09-17 11:05:00,55.17,55.2,55.08,55.12,8200.0,42.125,42.1479,42.0563,42.0868,8200.0
2009-09-17 11:10:00,55.12,55.27,55.1,55.19,11000.0,42.0868,42.2014,42.0716,42.1403,11000.0
2009-09-17 11:15:00,55.2,55.57,55.18,55.57,59900.0,42.1479,42.4304,42.1327,42.4304,59900.0
2009-09-17 11:20:00,55.58,55.73,55.55,55.7,17600.0,42.4381,42.5526,42.4152,42.5297,17600.0
2009-09-17 11:25:00,55.74,55.89,55.7,55.85,33500.0,42.5602,42.6748,42.5297,42.6442,33500.0
2009-09-17 11:30:00,55.86,55.86,55.57,55.58,8300.0,42.6519,42.6519,42.4304,42.4381,8300.0
2009-09-17 11:35:00,55.57,55.59,55.47,55.49,19400.0,42.4304,42.4457,42.3541,42.3694,19400.0
2009-09-17 11:40:00,55.46,55.57,55.46,55.51,7500.0,42.3464,42.4304,42.3464,42.3846,7500.0
2009-09-17 11:45:00,55.55,55.55,55.34,55.34,6200.0,42.4152,42.4152,42.2548,42.2548,6200.0
2009-09-17 11:50:00,55.33,55.33,55.2,55.2,11100.0,42.2472,42.2472,42.1479,42.1479,11100.0
2009-09-17 11:55:00,55.19,55.19,55.11,55.18,14100.0,42.1403,42.1403,42.0792,42.1327,14100.0
2009-09-17 12:00:00,55.16,55.18,55.0,55.01,15800.0,42.1174,42.1327,41.9952,42.0028,15800.0
2009-09-17 12:05:00,55.0,55.07,54.94,55.01,26900.0,41.9952,42.0487,41.9494,42.0028,26900.0
2009-09-17 12:10:00,55.02,55.02,54.87,54.94,21800.0,42.0105,42.0105,41.8959,41.9494,21800.0
2009-09-17 12:15:00,54.91,54.98,54.79,54.79,5300.0,41.9265,41.9799,41.8349,41.8349,5300.0
2009-09-17 12:20:00,54.78,54.9,54.73,54.9,8700.0,41.8272,41.9189,41.7891,41.9189,8700.0
2009-09-17 12:25:00,54.89,55.04,54.88,55.0,5400.0,41.9112,42.0258,41.9036,41.9952,5400.0
2009-09-17 12:30:00,55.02,55.03,54.97,54.99,15700.0,42.0105,42.0181,41.9723,41.9876,15700.0
2009-09-17 12:35:00,55.01,55.01,54.91,54.92,8500.0,42.0028,42.0028,41.9265,41.9341,8500.0
2009-09-17 12:40:00,54.91,54.95,54.82,54.85,4300.0,41.9265,41.957,41.8578,41.8807,4300.0
2009-09-17 12:45:00,54.82,54.83,54.64,54.75,16200.0,41.8578,41.8654,41.7203,41.8043,16200.0
2009-09-17 12:50:00,54.76,54.87,54.74,54.81,10500.0,41.812,41.8959,41.7967,41.8501,10500.0
2009-09-17 12:55:00,54.83,54.86,54.6,54.61,9400.0,41.8654,41.8883,41.6898,41.6974,9400.0
2009-09-17 13:00:00,54.61,54.82,54.6,54.69,15800.0,41.6974,41.8578,41.6898,41.7585,15800.0
2009-09-17 13:05:00,54.69,54.8,54.67,54.8,9500.0,41.7585,41.8425,41.7432,41.8425,9500.0
2009-09-17 13:10:00,54.8,54.88,54.69,54.69,8500.0,41.8425,41.9036,41.7585,41.7585,8500.0
2009-09-17 13:15:00,54.69,54.7,54.64,54.69,9000.0,41.7585,41.7661,41.7203,41.7585,9000.0
2009-09-17 13:20:00,54.69,54.74,54.6,54.64,11700.0,41.7585,41.7967,41.6898,41.7203,11700.0
2009-09-17 13:25:00,54.64,54.72,54.5,54.64,17000.0,41.7203,41.7814,41.6134,41.7203,17000.0
2009-09-17 13:30:00,54.63,54.68,54.57,54.66,13500.0,41.7127,41.7509,41.6669,41.7356,13500.0
2009-09-17 13:35:00,54.68,54.74,54.6,54.68,18700.0,41.7509,41.7967,41.6898,41.7509,18700.0
2009-09-17 13:40:00,54.68,54.77,54.57,54.66,15300.0,41.7509,41.8196,41.6669,41.7356,15300.0
2009-09-17 13:45:00,54.66,54.74,54.65,54.71,7400.0,41.7356,41.7967,41.728,41.7738,7400.0
2009-09-17 13:50:00,54.71,54.79,54.69,54.74,9300.0,41.7738,41.8349,41.7585,41.7967,9300.0
2009-09-17 13:55:00,54.74,54.81,54.73,54.78,12700.0,41.7967,41.8501,41.7891,41.8272,12700.0
2009-09-17 14:00:00,54.73,54.79,54.68,54.74,16700.0,41.7891,41.8349,41.7509,41.7967,16700.0
2009-09-17 14:05:00,54.74,54.8,54.7,54.8,9400.0,41.7967,41.8425,41.7661,41.8425,9400.0
2009-09-17 14:10:00,54.79,54.83,54.75,54.79,10400.0,41.8349,41.8654,41.8043,41.8349,10400.0
2009-09-17 14:15:00,54.79,54.81,54.68,54.7,7100.0,41.8349,41.8501,41.7509,41.7661,7100.0
2009-09-17 14:20:00,54.69,54.76,54.67,54.71,5500.0,41.7585,41.812,41.7432,41.7738,5500.0
2009-09-17 14:25:00,54.74,54.77,54.66,54.75,12600.0,41.7967,41.8196,41.7356,41.8043,12600.0
2009-09-17 14:30:00,54.71,54.82,54.71,54.78,17100.0,41.7738,41.8578,41.7738,41.8272,17100.0
2009-09-17 14:35:00,54.78,54.8,54.75,54.75,6800.0,41.8272,41.8425,41.8043,41.8043,6800.0
2009-09-17 14:40:00,54.76,54.84,54.74,54.8,18400.0,41.812,41.873,41.7967,41.8425,18400.0
2009-09-17 14:45:00,54.79,55.03,54.79,55.01,37300.0,41.8349,42.0181,41.8349,42.0028,37300.0
2009-09-17 14:50:00,55.01,55.02,54.9,54.94,11100.0,42.0028,42.0105,41.9189,41.9494,11100.0
2009-09-17 14:55:00,54.91,54.93,54.77,54.81,16100.0,41.9265,41.9418,41.8196,41.8501,16100.0
2009-09-17 15:00:00,54.81,54.86,54.74,54.86,17300.0,41.8501,41.8883,41.7967,41.8883,17300.0
2009-09-17 15:05:00,54.87,54.9,54.77,54.82,6800.0,41.8959,41.9189,41.8196,41.8578,6800.0
2009-09-17 15:10:00,54.82,54.87,54.8,54.81,11300.0,41.8578,41.8959,41.8425,41.8501,11300.0
2009-09-17 15:15:00,54.82,54.84,54.77,54.84,15600.0,41.8578,41.873,41.8196,41.873,15600.0
2009-09-17 15:20:00,54.84,55.01,54.84,54.99,30500.0,41.873,42.0028,41.873,41.9876,30500.0
2009-09-17 15:25:00,54.98,55.03,54.9,54.92,21400.0,41.9799,42.0181,41.9189,41.9341,21400.0
2009-09-17 15:30:00,54.92,54.99,54.87,54.92,26000.0,41.9341,41.9876,41.8959,41.9341,26000.0
2009-09-17 15:35:00,54.91,55.02,54.88,54.96,42700.0,41.9265,42.0105,41.9036,41.9647,42700.0
2009-09-17 15:40:00,54.97,55.03,54.87,54.92,49800.0,41.9723,42.0181,41.8959,41.9341,49800.0
2009-09-17 15:45:00,54.92,54.94,54.7,54.7,59700.0,41.9341,41.9494,41.7661,41.7661,59700.0
2009-09-17 15:50:00,54.71,54.8,54.7,54.75,65000.0,41.7738,41.8425,41.7661,41.8043,65000.0
2009-09-17 15:55:00,54.76,54.86,54.73,54.83,96200.0,41.812,41.8883,41.7891,41.8654,96200.0
2009-09-18 09:30:00,55.3,55.56,55.29,55.31,247500.0,42.2243,42.4228,42.2166,42.2319,247500.0
2009-09-18 09:35:00,55.31,55.57,55.06,55.06,23400.0,42.2319,42.4304,42.041,42.041,23400.0
2009-09-18 09:40:00,55.06,55.17,54.93,55.16,21300.0,42.041,42.125,41.9418,42.1174,21300.0
2009-09-18 09:45:00,55.16,55.2,55.07,55.1,12800.0,42.1174,42.1479,42.0487,42.0716,12800.0
2009-09-18 09:50:00,55.08,55.1,54.85,54.85,18000.0,42.0563,42.0716,41.8807,41.8807,18000.0
2009-09-18 09:55:00,54.84,54.96,54.84,54.94,11800.0,41.873,41.9647,41.873,41.9494,11800.0
2009-09-18 10:00:00,54.94,55.05,54.93,54.98,22200.0,41.9494,42.0334,41.9418,41.9799,22200.0
2009-09-18 10:05:00,55.01,55.01,54.73,54.76,16600.0,42.0028,42.0028,41.7891,41.812,16600.0
2009-09-18 10:10:00,54.75,55.05,54.75,55.04,29600.0,41.8043,42.0334,41.8043,42.0258,29600.0
2009-09-18 10:15:00,54.99,55.14,54.99,55.08,8900.0,41.9876,42.1021,41.9876,42.0563,8900.0
2009-09-18 10:20:00,55.06,55.1,55.02,55.04,12100.0,42.041,42.0716,42.0105,42.0258,12100.0
2009-09-18 10:25:00,55.04,55.04,54.98,55.04,6500.0,42.0258,42.0258,41.9799,42.0258,6500.0
2009-09-18 10:30:00,55.04,55.37,55.01,55.34,10700.0,42.0258,42.2777,42.0028,42.2548,10700.0
2009-09-18 10:35:00,55.4,55.43,55.31,55.31,8500.0,42.3006,42.3235,42.2319,42.2319,8500.0
2009-09-18 10:40:00,55.32,55.34,55.3,55.33,5500.0,42.2395,42.2548,42.2243,42.2472,5500.0
2009-09-18 10:45:00,55.3,55.31,55.07,55.11,11200.0,42.2243,42.2319,42.0487,42.0792,11200.0
2009-09-18 10:50:00,55.11,55.23,55.1,55.23,3900.0,42.0792,42.1708,42.0716,42.1708,3900.0
2009-09-18 10:55:00,55.22,55.28,55.21,55.25,5300.0,42.1632,42.209,42.1556,42.1861,5300.0
2009-09-18 11:00:00,55.26,55.31,55.14,55.15,5100.0,42.1937,42.2319,42.1021,42.1097,5100.0
2009-09-18 11:05:00,55.14,55.15,55.08,55.1,4600.0,42.1021,42.1097,42.0563,42.0716,4600.0
2009-09-18 11:10:00,55.09,55.15,55.04,55.04,6900.0,42.0639,42.1097,42.0258,42.0258,6900.0
2009-09-18 11:15:00,55.05,55.08,55.0,55.05,9300.0,42.0334,42.0563,41.9952,42.0334,9300.0
2009-09-18 11:20:00,55.04,55.12,55.03,55.1,5300.0,42.0258,42.0868,42.0181,42.0716,5300.0
2009-09-18 11:25:00,55.12,55.19,55.12,55.19,5600.0,42.0868,42.1403,42.0868,42.1403,5600.0
2009-09-18 11:30:00,55.15,55.18,55.06,55.1,19800.0,42.1097,42.1327,42.041,42.0716,19800.0
2009-09-18 11:35:00,55.1,55.12,54.98,55.05,25700.0,42.0716,42.0868,41.9799,42.0334,25700.0
2009-09-18 11:40:00,55.06,55.15,55.05,55.14,5200.0,42.041,42.1097,42.0334,42.1021,5200.0
2009-09-18 11:45:00,55.13,55.13,55.06,55.06,6200.0,42.0945,42.0945,42.041,42.041,6200.0
2009-09-18 11:50:00,55.08,55.08,54.96,55.0,9000.0,42.0563,42.0563,41.9647,41.9952,9000.0
2009-09-18 11:55:00,55.01,55.05,54.95,54.95,24500.0,42.0028,42.0334,41.957,41.957,24500.0
2009-09-18 12:00:00,54.96,55.06,54.89,55.04,16600.0,41.9647,42.041,41.9112,42.0258,16600.0
2009-09-18 12:05:00,55.04,55.07,55.01,55.07,3700.0,42.0258,42.0487,42.0028,42.0487,3700.0
2009-09-18 12:10:00,55.07,55.19,55.07,55.17,6700.0,42.0487,42.1403,42.0487,42.125,6700.0
2009-09-18 12:15:00,55.19,55.22,55.14,55.17,8300.0,42.1403,42.1632,42.1021,42.125,8300.0
2009-09-18 12:20:00,55.17,55.17,55.11,55.13,3900.0,42.125,42.125,42.0792,42.0945,3900.0
2009-09-18 12:25:00,55.13,55.13,55.08,55.08,4700.0,42.0945,42.0945,42.0563,42.0563,4700.0
2009-09-18 12:30:00,55.08,55.23,55.08,55.23,9200.0,42.0563,42.1708,42.0563,42.1708,9200.0
2009-09-18 12:35:00,55.21,55.23,55.15,55.23,8200.0,42.1556,42.1708,42.1097,42.1708,8200.0
2009-09-18 12:40:00,55.27,55.27,55.22,55.22,2500.0,42.2014,42.2014,42.1632,42.1632,2500.0
2009-09-18 12:45:00,55.21,55.23,55.2,55.22,3500.0,42.1556,42.1708,42.1479,42.1632,3500.0
2009-09-18 12:50:00,55.2,55.25,55.16,55.19,4400.0,42.1479,42.1861,42.1174,42.1403,4400.0
2009-09-18 12:55:00,55.2,55.34,55.2,55.34,5300.0,42.1479,42.2548,42.1479,42.2548,5300.0
2009-09-18 13:00:00,55.35,55.36,55.32,55.34,4600.0,42.2625,42.2701,42.2395,42.2548,4600.0
2009-09-18 13:05:00,55.34,55.36,55.32,55.33,7800.0,42.2548,42.2701,42.2395,42.2472,7800.0
2009-09-18 13:10:00,55.33,55.35,55.28,55.28,8000.0,42.2472,42.2625,42.209,42.209,8000.0
2009-09-18 13:15:00,55.28,55.28,55.17,55.19,3000.0,42.209,42.209,42.125,42.1403,3000.0
2009-09-18 13:20:00,55.17,55.18,55.15,55.16,3300.0,42.125,42.1327,42.1097,42.1174,3300.0
2009-09-18 13:25:00,55.16,55.21,55.16,55.19,4200.0,42.1174,42.1556,42.1174,42.1403,4200.0
2009-09-18 13:30:00,55.2,55.21,55.19,55.21,5000.0,42.1479,42.1556,42.1403,42.1556,5000.0
2009-09-18 13:35:00,55.21,55.21,55.18,55.18,5100.0,42.1556,42.1556,42.1327,42.1327,5100.0
2009-09-18 13:40:00,55.19,55.3,55.19,55.3,5000.0,42.1403,42.2243,42.1403,42.2243,5000.0
2009-09-18 13:45:00,55.31,55.41,55.31,55.36,10100.0,42.2319,42.3083,42.2319,42.2701,10100.0
2009-09-18 13:50:00,55.34,55.36,55.32,55.33,2500.0,42.2548,42.2701,42.2395,42.2472,2500.0
2009-09-18 13:55:00,55.32,55.39,55.32,55.36,5300.0,42.2395,42.293,42.2395,42.2701,5300.0
2009-09-18 14:00:00,55.35,55.36,55.31,55.35,7400.0,42.2625,42.2701,42.2319,42.2625,7400.0
2009-09-18 14:05:00,55.36,55.37,55.32,55.36,6100.0,42.2701,42.2777,42.2395,42.2701,6100.0
2009-09-18 14:10:00,55.35,55.39,55.34,55.38,6500.0,42.2625,42.293,42.2548,42.2854,6500.0
2009-09-18 14:15:00,55.38,55.41,55.34,55.37,8200.0,42.2854,42.3083,42.2548,42.2777,8200.0
2009-09-18 14:20:00,55.38,55.39,55.35,55.38,9400.0,42.2854,42.293,42.2625,42.2854,9400.0
2009-09-18 14:25:00,55.39,55.42,55.37,55.37,14900.0,42.293,42.3159,42.2777,42.2777,14900.0
2009-09-18 14:30:00,55.34,55.34,55.28,55.3,8400.0,42.2548,42.2548,42.209,42.2243,8400.0
2009-09-18 14:35:00,55.3,55.31,55.28,55.3,7300.0,42.2243,42.2319,42.209,42.2243,7300.0
2009-09-18 14:40:00,55.3,55.3,55.25,55.26,7500.0,42.2243,42.2243,42.1861,42.1937,7500.0
2009-09-18 14:45:00,55.27,55.33,55.27,55.33,4700.0,42.2014,42.2472,42.2014,42.2472,4700.0
2009-09-18 14:50:00,55.33,55.35,55.27,55.28,5300.0,42.2472,42.2625,42.2014,42.209,5300.0
2009-09-18 14:55:00,55.29,55.32,55.26,55.26,8900.0,42.2166,42.2395,42.1937,42.1937,8900.0
2009-09-18 15:00:00,55.27,55.38,55.26,55.36,15200.0,42.2014,42.2854,42.1937,42.2701,15200.0
2009-09-18 15:05:00,55.36,55.4,55.35,55.35,13000.0,42.2701,42.3006,42.2625,42.2625,13000.0
2009-09-18 15:10:00,55.35,55.42,55.35,55.41,8300.0,42.2625,42.3159,42.2625,42.3083,8300.0
2009-09-18 15:15:00,55.41,55.42,55.4,55.41,10900.0,42.3083,42.3159,42.3006,42.3083,10900.0
2009-09-18 15:20:00,55.39,55.43,55.39,55.41,16000.0,42.293,42.3235,42.293,42.3083,16000.0
2009-09-18 15:25:00,55.4,55.46,55.37,55.38,10500.0,42.3006,42.3464,42.2777,42.2854,10500.0
2009-09-18 15:30:00,55.38,55.41,55.32,55.37,16000.0,42.2854,42.3083,42.2395,42.2777,16000.0
2009-09-18 15:35:00,55.36,55.38,55.34,55.37,11300.0,42.2701,42.2854,42.2548,42.2777,11300.0
2009-09-18 15:40:00,55.36,55.36,55.24,55.25,28800.0,42.2701,42.2701,42.1785,42.1861,28800.0
2009-09-18 15:45:00,55.24,55.24,55.15,55.2,28100.0,42.1785,42.1785,42.1097,42.1479,28100.0
2009-09-18 15:50:00,55.2,55.26,55.13,55.13,40000.0,42.1479,42.1937,42.0945,42.0945,40000.0
2009-09-18 15:55:00,55.13,55.19,55.11,55.13,60600.0,42.0945,42.1403,42.0792,42.0945,60600.0
2009-09-21 09:30:00,54.72,54.96,54.16,54.18,29800.0,41.7814,41.9647,41.3538,41.3691,29800.0
2009-09-21 09:35:00,54.2,54.65,54.2,54.37,14600.0,41.3844,41.728,41.3844,41.5142,14600.0
2009-09-21 09:40:00,54.39,54.85,54.39,54.64,12700.0,41.5294,41.8807,41.5294,41.7203,12700.0
2009-09-21 09:45:00,54.69,54.84,54.36,54.43,24700.0,41.7585,41.873,41.5065,41.56,24700.0
2009-09-21 09:50:00,54.46,54.54,54.42,54.49,16600.0,41.5829,41.644,41.5524,41.6058,16600.0
2009-09-21 09:55:00,54.5,54.5,54.38,54.46,21300.0,41.6134,41.6134,41.5218,41.5829,21300.0
2009-09-21 10:00:00,54.46,54.5,54.23,54.47,15000.0,41.5829,41.6134,41.4073,41.5905,15000.0
2009-09-21 10:05:00,54.46,54.55,54.41,54.55,22600.0,41.5829,41.6516,41.5447,41.6516,22600.0
2009-09-21 10:10:00,54.56,54.6,54.44,54.53,31100.0,41.6592,41.6898,41.5676,41.6363,31100.0
2009-09-21 10:15:00,54.5,54.61,54.38,54.49,14900.0,41.6134,41.6974,41.5218,41.6058,14900.0
2009-09-21 10:20:00,54.51,54.73,54.51,54.57,19300.0,41.6211,41.7891,41.6211,41.6669,19300.0
2009-09-21 10:25:00,54.59,54.61,54.47,54.47,11100.0,41.6822,41.6974,41.5905,41.5905,11100.0
2009-09-21 10:30:00,54.46,54.53,54.39,54.43,10300.0,41.5829,41.6363,41.5294,41.56,10300.0
2009-09-21 10:35:00,54.48,54.55,54.38,54.49,7100.0,41.5982,41.6516,41.5218,41.6058,7100.0
2009-09-21 10:40:00,54.54,54.68,54.53,54.61,19100.0,41.644,41.7509,41.6363,41.6974,19100.0
2009-09-21 10:45:00,54.62,54.69,54.58,54.63,8800.0,41.7051,41.7585,41.6745,41.7127,8800.0
2009-09-21 10:50:00,54.61,54.78,54.59,54.7,12000.0,41.6974,41.8272,41.6822,41.7661,12000.0
2009-09-21 10:55:00,54.67,54.76,54.64,54.7,4500.0,41.7432,41.812,41.7203,41.7661,4500.0
2009-09-21 11:00:00,54.67,54.7,54.64,54.65,2800.0,41.7432,41.7661,41.7203,41.728,2800.0
2009-09-21 11:05:00,54.65,54.83,54.65,54.8,3200.0,41.728,41.8654,41.728,41.8425,3200.0
2009-09-21 11:10:00,54.79,54.96,54.75,54.88,14300.0,41.8349,41.9647,41.8043,41.9036,14300.0
2009-09-21 11:15:00,54.87,54.95,54.87,54.92,3900.0,41.8959,41.957,41.8959,41.9341,3900.0
2009-09-21 11:20:00,54.91,54.96,54.89,54.89,6500.0,41.9265,41.9647,41.9112,41.9112,6500.0
2009-09-21 11:25:00,54.89,54.96,54.79,54.79,8300.0,41.9112,41.9647,41.8349,41.8349,8300.0
2009-09-21 11:30:00,54.78,54.83,54.76,54.77,6100.0,41.8272,41.8654,41.812,41.8196,6100.0
2009-09-21 11:35:00,54.78,54.83,54.78,54.8,4600.0,41.8272,41.8654,41.8272,41.8425,4600.0
2009-09-21 11:40:00,54.79,54.81,54.67,54.67,5600.0,41.8349,41.8501,41.7432,41.7432,5600.0
2009-09-21 11:45:00,54.67,54.69,54.5,54.5,6800.0,41.7432,41.7585,41.6134,41.6134,6800.0
2009-09-21 11:50:00,54.5,54.52,54.47,54.5,3800.0,41.6134,41.6287,41.5905,41.6134,3800.0
2009-09-21 11:55:00,54.5,54.51,54.47,54.49,2000.0,41.6134,41.6211,41.5905,41.6058,2000.0
2009-09-21 12:00:00,54.49,54.59,54.49,54.58,3400.0,41.6058,41.6822,41.6058,41.6745,3400.0
2009-09-21 12:05:00,54.57,54.59,54.53,54.55,3700.0,41.6669,41.6822,41.6363,41.6516,3700.0
2009-09-21 12:10:00,54.54,54.58,54.54,54.58,2300.0,41.644,41.6745,41.644,41.6745,2300.0
2009-09-21 12:15:00,54.55,54.55,54.41,54.43,4500.0,41.6516,41.6516,41.5447,41.56,4500.0
2009-09-21 12:20:00,54.43,54.5,54.42,54.44,4600.0,41.56,41.6134,41.5524,41.5676,4600.0
2009-09-21 12:25:00,54.46,54.55,54.42,54.46,7500.0,41.5829,41.6516,41.5524,41.5829,7500.0
2009-09-21 12:30:00,54.43,54.45,54.4,54.43,3200.0,41.56,41.5753,41.5371,41.56,3200.0
2009-09-21 12:35:00,54.42,54.42,54.4,54.41,4500.0,41.5524,41.5524,41.5371,41.5447,4500.0
2009-09-21 12:40:00,54.41,54.42,54.36,54.4,9700.0,41.5447,41.5524,41.5065,41.5371,9700.0
2009-09-21 12:45:00,54.41,54.42,54.36,54.36,9700.0,41.5447,41.5524,41.5065,41.5065,9700.0
2009-09-21 12:50:00,54.34,54.37,54.32,54.37,3100.0,41.4913,41.5142,41.476,41.5142,3100.0
2009-09-21 12:55:00,54.37,54.37,54.3,54.32,3700.0,41.5142,41.5142,41.4607,41.476,3700.0
2009-09-21 13:00:00,54.34,54.34,54.28,54.31,5800.0,41.4913,41.4913,41.4455,41.4684,5800.0
2009-09-21 13:05:00,54.31,54.31,54.18,54.21,8800.0,41.4684,41.4684,41.3691,41.392,8800.0
2009-09-21 13:10:00,54.17,54.23,54.17,54.23,3700.0,41.3615,41.4073,41.3615,41.4073,3700.0
2009-09-21 13:15:00,54.23,54.36,54.22,54.36,12700.0,41.4073,41.5065,41.3996,41.5065,12700.0
2009-09-21 13:20:00,54.35,54.42,54.34,54.41,8700.0,41.4989,41.5524,41.4913,41.5447,8700.0
2009-09-21 13:25:00,54.4,54.42,54.36,54.41,4200.0,41.5371,41.5524,41.5065,41.5447,4200.0
2009-09-21 13:30:00,54.41,54.48,54.39,54.45,13500.0,41.5447,41.5982,41.5294,41.5753,13500.0
2009-09-21 13:35:00,54.45,54.49,54.45,54.47,7400.0,41.5753,41.6058,41.5753,41.5905,7400.0
2009-09-21 13:40:00,54.47,54.48,54.45,54.45,4000.0,41.5905,41.5982,41.5753,41.5753,4000.0
2009-09-21 13:45:00,54.46,54.47,54.42,54.45,4100.0,41.5829,41.5905,41.5524,41.5753,4100.0
2009-09-21 13:50:00,54.42,54.45,54.39,54.43,4800.0,41.5524,41.5753,41.5294,41.56,4800.0
2009-09-21 13:55:00,54.41,54.44,54.4,54.4,5400.0,41.5447,41.5676,41.5371,41.5371,5400.0
2009-09-21 14:00:00,54.42,54.44,54.41,54.41,6300.0,41.5524,41.5676,41.5447,41.5447,6300.0
2009-09-21 14:05:00,54.42,54.42,54.3,54.3,5100.0,41.5524,41.5524,41.4607,41.4607,5100.0
2009-09-21 14:10:00,54.28,54.31,54.25,54.27,5400.0,41.4455,41.4684,41.4225,41.4378,5400.0
2009-09-21 14:15:00,54.27,54.27,54.22,54.24,7900.0,41.4378,41.4378,41.3996,41.4149,7900.0
2009-09-21 14:20:00,54.25,54.28,54.23,54.27,3200.0,41.4225,41.4455,41.4073,41.4378,3200.0
2009-09-21 14:25:00,54.28,54.29,54.24,54.26,8400.0,41.4455,41.4531,41.4149,41.4302,8400.0
2009-09-21 14:30:00,54.27,54.36,54.25,54.36,10900.0,41.4378,41.5065,41.4225,41.5065,10900.0
2009-09-21 14:35:00,54.34,54.34,54.24,54.25,7900.0,41.4913,41.4913,41.4149,41.4225,7900.0
2009-09-21 14:40:00,54.25,54.31,54.22,54.25,10500.0,41.4225,41.4684,41.3996,41.4225,10500.0
2009-09-21 14:45:00,54.27,54.36,54.27,54.36,12200.0,41.4378,41.5065,41.4378,41.5065,12200.0
2009-09-21 14:50:00,54.37,54.4,54.35,54.39,11200.0,41.5142,41.5371,41.4989,41.5294,11200.0
2009-09-21 14:55:00,54.39,54.4,54.25,54.26,15800.0,41.5294,41.5371,41.4225,41.4302,15800.0
2009-09-21 15:00:00,54.26,54.3,54.23,54.28,15900.0,41.4302,41.4607,41.4073,41.4455,15900.0
2009-09-21 15:05:00,54.29,54.32,54.25,54.29,11000.0,41.4531,41.476,41.4225,41.4531,11000.0
2009-09-21 15:10:00,54.27,54.3,54.22,54.27,11600.0,41.4378,41.4607,41.3996,41.4378,11600.0
2009-09-21 15:15:00,54.27,54.4,54.19,54.34,27400.0,41.4378,41.5371,41.3767,41.4913,27400.0
2009-09-21 15:20:00,54.35,54.39,54.27,54.31,21900.0,41.4989,41.5294,41.4378,41.4684,21900.0
2009-09-21 15:25:00,54.3,54.31,54.19,54.19,19400.0,41.4607,41.4684,41.3767,41.3767,19400.0
2009-09-21 15:30:00,54.19,54.19,54.02,54.04,47700.0,41.3767,41.3767,41.2469,41.2622,47700.0
2009-09-21 15:35:00,54.03,54.06,53.97,54.0,31500.0,41.2546,41.2775,41.2088,41.2317,31500.0
2009-09-21 15:40:00,54.0,54.14,53.99,54.14,22700.0,41.2317,41.3386,41.224,41.3386,22700.0
2009-09-21 15:45:00,54.13,54.14,53.97,53.97,30900.0,41.3309,41.3386,41.2088,41.2088,30900.0
2009-09-21 15:50:00,53.97,54.11,53.95,54.11,29200.0,41.2088,41.3157,41.1935,41.3157,29200.0
2009-09-21 15:55:00,54.11,54.18,54.07,54.12,43800.0,41.3157,41.3691,41.2851,41.3233,43800.0
2009-09-22 09:30:00,54.53,54.57,54.22,54.32,17400.0,41.6363,41.6669,41.3996,41.476,17400.0
2009-09-22 09:35:00,54.39,54.45,54.26,54.42,4700.0,41.5294,41.5753,41.4302,41.5524,4700.0
2009-09-22 09:40:00,54.42,54.57,54.33,54.4,11800.0,41.5524,41.6669,41.4836,41.5371,11800.0
2009-09-22 09:45:00,54.38,54.38,54.13,54.17,9700.0,41.5218,41.5218,41.3309,41.3615,9700.0
2009-09-22 09:50:00,54.17,54.46,54.17,54.46,5300.0,41.3615,41.5829,41.3615,41.5829,5300.0
2009-09-22 09:55:00,54.5,54.59,54.45,54.45,8000.0,41.6134,41.6822,41.5753,41.5753,8000.0
2009-09-22 10:00:00,54.33,54.38,54.13,54.13,10400.0,41.4836,41.5218,41.3309,41.3309,10400.0
2009-09-22 10:05:00,54.15,54.17,54.06,54.17,22800.0,41.3462,41.3615,41.2775,41.3615,22800.0
2009-09-22 10:10:00,54.15,54.2,54.13,54.14,21300.0,41.3462,41.3844,41.3309,41.3386,21300.0
2009-09-22 10:15:00,54.16,54.18,54.02,54.02,22600.0,41.3538,41.3691,41.2469,41.2469,22600.0
2009-09-22 10:20:00,54.02,54.07,53.91,53.91,17500.0,41.2469,41.2851,41.1629,41.1629,17500.0
2009-09-22 10:25:00,53.93,53.96,53.88,53.89,14200.0,41.1782,41.2011,41.14,41.1477,14200.0
2009-09-22 10:30:00,53.88,53.9,53.71,53.76,12700.0,41.14,41.1553,41.0102,41.0484,12700.0
2009-09-22 10:35:00,53.77,53.79,53.73,53.73,16600.0,41.056,41.0713,41.0255,41.0255,16600.0
2009-09-22 10:40:00,53.73,53.75,53.7,53.74,15100.0,41.0255,41.0408,41.0026,41.0331,15100.0
2009-09-22 10:45:00,53.73,53.75,53.62,53.63,17300.0,41.0255,41.0408,40.9415,40.9491,17300.0
2009-09-22 10:50:00,53.64,53.73,53.64,53.7,14800.0,40.9568,41.0255,40.9568,41.0026,14800.0
2009-09-22 10:55:00,53.7,53.71,53.54,53.62,71100.0,41.0026,41.0102,40.8804,40.9415,71100.0
2009-09-22 11:00:00,53.61,53.93,53.61,53.92,27000.0,40.9339,41.1782,40.9339,41.1706,27000.0
2009-09-22 11:05:00,53.92,54.04,53.9,54.02,23500.0,41.1706,41.2622,41.1553,41.2469,23500.0
2009-09-22 11:10:00,54.02,54.08,54.0,54.06,12300.0,41.2469,41.2927,41.2317,41.2775,12300.0
2009-09-22 11:15:00,54.08,54.17,54.06,54.14,27900.0,41.2927,41.3615,41.2775,41.3386,27900.0
2009-09-22 11:20:00,54.15,54.18,54.12,54.13,15500.0,41.3462,41.3691,41.3233,41.3309,15500.0
2009-09-22 11:25:00,54.14,54.14,54.06,54.1,9900.0,41.3386,41.3386,41.2775,41.308,9900.0
2009-09-22 11:30:00,54.11,54.22,54.09,54.13,11300.0,41.3157,41.3996,41.3004,41.3309,11300.0
2009-09-22 11:35:00,54.1,54.12,54.07,54.07,4600.0,41.308,41.3233,41.2851,41.2851,4600.0
2009-09-22 11:40:00,54.08,54.11,54.0,54.03,5200.0,41.2927,41.3157,41.2317,41.2546,5200.0
2009-09-22 11:45:00,54.03,54.04,53.97,53.98,9600.0,41.2546,41.2622,41.2088,41.2164,9600.0
2009-09-22 11:50:00,53.97,54.07,53.97,54.0,10000.0,41.2088,41.2851,41.2088,41.2317,10000.0
2009-09-22 11:55:00,53.97,54.02,53.97,54.0,4300.0,41.2088,41.2469,41.2088,41.2317,4300.0
2009-09-22 12:00:00,54.02,54.13,54.02,54.04,10600.0,41.2469,41.3309,41.2469,41.2622,10600.0
2009-09-22 12:05:00,54.04,54.11,54.03,54.07,11000.0,41.2622,41.3157,41.2546,41.2851,11000.0
2009-09-22 12:10:00,54.06,54.15,54.04,54.08,20200.0,41.2775,41.3462,41.2622,41.2927,20200.0
2009-09-22 12:15:00,54.07,54.1,54.03,54.07,6100.0,41.2851,41.308,41.2546,41.2851,6100.0
2009-09-22 12:20:00,54.07,54.08,54.03,54.04,8100.0,41.2851,41.2927,41.2546,41.2622,8100.0
2009-09-22 12:25:00,54.04,54.06,54.0,54.0,7600.0,41.2622,41.2775,41.2317,41.2317,7600.0
2009-09-22 12:30:00,54.0,54.06,53.99,54.01,8000.0,41.2317,41.2775,41.224,41.2393,8000.0
2009-09-22 12:35:00,54.0,54.05,53.97,53.99,16600.0,41.2317,41.2698,41.2088,41.224,16600.0
2009-09-22 12:40:00,53.98,54.02,53.95,53.96,11400.0,41.2164,41.2469,41.1935,41.2011,11400.0
2009-09-22 12:45:00,53.96,53.98,53.9,53.91,11500.0,41.2011,41.2164,41.1553,41.1629,11500.0
2009-09-22 12:50:00,53.92,53.96,53.9,53.95,8500.0,41.1706,41.2011,41.1553,41.1935,8500.0
2009-09-22 12:55:00,53.97,53.99,53.95,53.96,6100.0,41.2088,41.224,41.1935,41.2011,6100.0
2009-09-22 13:00:00,53.98,54.03,53.93,53.96,25700.0,41.2164,41.2546,41.1782,41.2011,25700.0
2009-09-22 13:05:00,53.97,53.99,53.86,53.9,28900.0,41.2088,41.224,41.1248,41.1553,28900.0
2009-09-22 13:10:00,53.89,53.94,53.73,53.76,31800.0,41.1477,41.1858,41.0255,41.0484,31800.0
2009-09-22 13:15:00,53.75,53.8,53.71,53.72,17000.0,41.0408,41.079,41.0102,41.0179,17000.0
2009-09-22 13:20:00,53.74,53.74,53.61,53.62,12500.0,41.0331,41.0331,40.9339,40.9415,12500.0
2009-09-22 13:25:00,53.63,53.67,53.56,53.59,24500.0,40.9491,40.9797,40.8957,40.9186,24500.0
2009-09-22 13:30:00,53.58,53.59,53.48,53.52,34200.0,40.911,40.9186,40.8346,40.8652,34200.0
2009-09-22 13:35:00,53.53,53.57,53.41,53.42,32000.0,40.8728,40.9033,40.7812,40.7888,32000.0
2009-09-22 13:40:00,53.42,53.44,53.33,53.35,21200.0,40.7888,40.8041,40.7201,40.7354,21200.0
2009-09-22 13:45:00,53.36,53.49,53.35,53.49,23300.0,40.743,40.8423,40.7354,40.8423,23300.0
2009-09-22 13:50:00,53.5,53.61,53.5,53.51,14600.0,40.8499,40.9339,40.8499,40.8575,14600.0
2009-09-22 13:55:00,53.51,53.6,53.51,53.58,8200.0,40.8575,40.9262,40.8575,40.911,8200.0
2009-09-22 14:00:00,53.6,53.66,53.56,53.59,14200.0,40.9262,40.9721,40.8957,40.9186,14200.0
2009-09-22 14:05:00,53.59,53.63,53.58,53.58,10700.0,40.9186,40.9491,40.911,40.911,10700.0
2009-09-22 14:10:00,53.58,53.62,53.54,53.58,9400.0,40.911,40.9415,40.8804,40.911,9400.0
2009-09-22 14:15:00,53.6,53.61,53.58,53.6,7200.0,40.9262,40.9339,40.911,40.9262,7200.0
2009-09-22 14:20:00,53.6,53.68,53.57,53.61,17200.0,40.9262,40.9873,40.9033,40.9339,17200.0
2009-09-22 14:25:00,53.62,53.64,53.55,53.56,5700.0,40.9415,40.9568,40.8881,40.8957,5700.0
2009-09-22 14:30:00,53.58,53.65,53.55,53.6,18900.0,40.911,40.9644,40.8881,40.9262,18900.0
2009-09-22 14:35:00,53.62,53.66,53.61,53.62,10400.0,40.9415,40.9721,40.9339,40.9415,10400.0
2009-09-22 14:40:00,53.64,53.77,53.62,53.71,10700.0,40.9568,41.056,40.9415,41.0102,10700.0
2009-09-22 14:45:00,53.73,53.73,53.61,53.65,11700.0,41.0255,41.0255,40.9339,40.9644,11700.0
2009-09-22 14:50:00,53.65,53.77,53.65,53.76,8100.0,40.9644,41.056,40.9644,41.0484,8100.0
2009-09-22 14:55:00,53.76,53.81,53.74,53.8,7800.0,41.0484,41.0866,41.0331,41.079,7800.0
2009-09-22 15:00:00,53.81,53.82,53.71,53.74,10200.0,41.0866,41.0942,41.0102,41.0331,10200.0
2009-09-22 15:05:00,53.73,53.78,53.72,53.75,11700.0,41.0255,41.0637,41.0179,41.0408,11700.0
2009-09-22 15:10:00,53.74,53.76,53.64,53.65,14000.0,41.0331,41.0484,40.9568,40.9644,14000.0
2009-09-22 15:15:00,53.65,53.66,53.58,53.62,30300.0,40.9644,40.9721,40.911,40.9415,30300.0
2009-09-22 15:20:00,53.62,53.67,53.61,53.63,26000.0,40.9415,40.9797,40.9339,40.9491,26000.0
2009-09-22 15:25:00,53.64,53.69,53.61,53.67,12000.0,40.9568,40.995,40.9339,40.9797,12000.0
2009-09-22 15:30:00,53.68,53.7,53.67,53.7,11600.0,40.9873,41.0026,40.9797,41.0026,11600.0
2009-09-22 15:35:00,53.7,53.7,53.67,53.67,22900.0,41.0026,41.0026,40.9797,40.9797,22900.0
2009-09-22 15:40:00,53.68,53.85,53.67,53.78,48900.0,40.9873,41.1171,40.9797,41.0637,48900.0
2009-09-22 15:45:00,53.78,53.8,53.76,53.8,34500.0,41.0637,41.079,41.0484,41.079,34500.0
2009-09-22 15:50:00,53.79,53.8,53.67,53.68,53700.0,41.0713,41.079,40.9797,40.9873,53700.0
2009-09-22 15:55:00,53.67,53.71,53.62,53.67,76700.0,40.9797,41.0102,40.9415,40.9797,76700.0
2009-09-23 09:30:00,53.91,53.91,53.58,53.82,11800.0,41.1629,41.1629,40.911,41.0942,11800.0
2009-09-23 09:35:00,53.83,53.86,53.61,53.63,8800.0,41.1019,41.1248,40.9339,40.9491,8800.0
2009-09-23 09:40:00,53.63,53.69,53.51,53.61,6800.0,40.9491,40.995,40.8575,40.9339,6800.0
2009-09-23 09:45:00,53.62,53.65,53.47,53.63,7100.0,40.9415,40.9644,40.827,40.9491,7100.0
2009-09-23 09:50:00,53.61,53.69,53.58,53.58,5400.0,40.9339,40.995,40.911,40.911,5400.0
2009-09-23 09:55:00,53.59,53.59,53.36,53.48,11300.0,40.9186,40.9186,40.743,40.8346,11300.0
2009-09-23 10:00:00,53.51,53.56,53.48,53.52,11000.0,40.8575,40.8957,40.8346,40.8652,11000.0
2009-09-23 10:05:00,53.54,53.71,53.54,53.67,9800.0,40.8804,41.0102,40.8804,40.9797,9800.0
2009-09-23 10:10:00,53.69,53.71,53.59,53.6,4700.0,40.995,41.0102,40.9186,40.9262,4700.0
2009-09-23 10:15:00,53.58,53.62,53.56,53.58,5800.0,40.911,40.9415,40.8957,40.911,5800.0
2009-09-23 10:20:00,53.58,53.58,53.55,53.56,2300.0,40.911,40.911,40.8881,40.8957,2300.0
2009-09-23 10:25:00,53.52,53.55,53.49,53.54,5000.0,40.8652,40.8881,40.8423,40.8804,5000.0
2009-09-23 10:30:00,53.52,53.54,53.42,53.52,11000.0,40.8652,40.8804,40.7888,40.8652,11000.0
2009-09-23 10:35:00,53.53,53.53,53.31,53.31,4900.0,40.8728,40.8728,40.7048,40.7048,4900.0
2009-09-23 10:40:00,53.33,53.33,53.25,53.27,5700.0,40.7201,40.7201,40.659,40.6743,5700.0
2009-09-23 10:45:00,53.27,53.33,53.21,53.32,13000.0,40.6743,40.7201,40.6285,40.7124,13000.0
2009-09-23 10:50:00,53.33,53.41,53.32,53.39,5600.0,40.7201,40.7812,40.7124,40.7659,5600.0
2009-09-23 10:55:00,53.4,53.4,53.35,53.37,3100.0,40.7735,40.7735,40.7354,40.7506,3100.0
2009-09-23 11:00:00,53.37,53.41,53.33,53.4,4700.0,40.7506,40.7812,40.7201,40.7735,4700.0
2009-09-23 11:05:00,53.34,53.39,53.34,53.38,4900.0,40.7277,40.7659,40.7277,40.7583,4900.0
2009-09-23 11:10:00,53.39,53.43,53.37,53.42,6000.0,40.7659,40.7964,40.7506,40.7888,6000.0
2009-09-23 11:15:00,53.43,53.46,53.42,53.46,3500.0,40.7964,40.8193,40.7888,40.8193,3500.0
2009-09-23 11:20:00,53.47,53.6,53.46,53.52,7100.0,40.827,40.9262,40.8193,40.8652,7100.0
2009-09-23 11:25:00,53.53,53.56,53.52,53.55,1800.0,40.8728,40.8957,40.8652,40.8881,1800.0
2009-09-23 11:30:00,53.55,53.58,53.54,53.56,3500.0,40.8881,40.911,40.8804,40.8957,3500.0
2009-09-23 11:35:00,53.56,53.61,53.56,53.6,2300.0,40.8957,40.9339,40.8957,40.9262,2300.0
2009-09-23 11:40:00,53.61,53.69,53.6,53.67,4600.0,40.9339,40.995,40.9262,40.9797,4600.0
2009-09-23 11:45:00,53.67,53.68,53.59,53.6,7200.0,40.9797,40.9873,40.9186,40.9262,7200.0
2009-09-23 11:50:00,53.6,53.61,53.48,53.48,6100.0,40.9262,40.9339,40.8346,40.8346,6100.0
2009-09-23 11:55:00,53.51,53.58,53.5,53.5,8200.0,40.8575,40.911,40.8499,40.8499,8200.0
2009-09-23 12:00:00,53.5,53.55,53.5,53.53,8800.0,40.8499,40.8881,40.8499,40.8728,8800.0
2009-09-23 12:05:00,53.52,53.52,53.49,53.51,7100.0,40.8652,40.8652,40.8423,40.8575,7100.0
2009-09-23 12:10:00,53.49,53.51,53.47,53.5,4600.0,40.8423,40.8575,40.827,40.8499,4600.0
2009-09-23 12:15:00,53.5,53.52,53.49,53.5,6000.0,40.8499,40.8652,40.8423,40.8499,6000.0
2009-09-23 12:20:00,53.49,53.51,53.45,53.45,7500.0,40.8423,40.8575,40.8117,40.8117,7500.0
2009-09-23 12:25:00,53.46,53.52,53.46,53.5,3900.0,40.8193,40.8652,40.8193,40.8499,3900.0
2009-09-23 12:30:00,53.52,53.55,53.47,53.48,9900.0,40.8652,40.8881,40.827,40.8346,9900.0
2009-09-23 12:35:00,53.48,53.48,53.47,53.47,1900.0,40.8346,40.8346,40.827,40.827,1900.0
2009-09-23 12:40:00,53.47,53.51,53.47,53.51,2200.0,40.827,40.8575,40.827,40.8575,2200.0
2009-09-23 12:45:00,53.5,53.55,53.5,53.54,6300.0,40.8499,40.8881,40.8499,40.8804,6300.0
2009-09-23 12:50:00,53.54,53.56,53.52,53.55,6200.0,40.8804,40.8957,40.8652,40.8881,6200.0
2009-09-23 12:55:00,53.54,53.58,53.51,53.56,10600.0,40.8804,40.911,40.8575,40.8957,10600.0
2009-09-23 13:00:00,53.56,53.58,53.52,53.56,6000.0,40.8957,40.911,40.8652,40.8957,6000.0
2009-09-23 13:05:00,53.57,53.57,53.52,53.52,3200.0,40.9033,40.9033,40.8652,40.8652,3200.0
2009-09-23 13:10:00,53.54,53.56,53.53,53.55,2100.0,40.8804,40.8957,40.8728,40.8881,2100.0
2009-09-23 13:15:00,53.56,53.56,53.54,53.54,9600.0,40.8957,40.8957,40.8804,40.8804,9600.0
2009-09-23 13:20:00,53.55,53.56,53.41,53.43,13900.0,40.8881,40.8957,40.7812,40.7964,13900.0
2009-09-23 13:25:00,53.44,53.46,53.42,53.43,3900.0,40.8041,40.8193,40.7888,40.7964,3900.0
2009-09-23 13:30:00,53.45,53.5,53.41,53.41,8400.0,40.8117,40.8499,40.7812,40.7812,8400.0
2009-09-23 13:35:00,53.42,53.5,53.42,53.48,7200.0,40.7888,40.8499,40.7888,40.8346,7200.0
2009-09-23 13:40:00,53.5,53.5,53.47,53.49,2500.0,40.8499,40.8499,40.827,40.8423,2500.0
2009-09-23 13:45:00,53.49,53.51,53.49,53.5,4600.0,40.8423,40.8575,40.8423,40.8499,4600.0
2009-09-23 13:50:00,53.5,53.51,53.48,53.5,6700.0,40.8499,40.8575,40.8346,40.8499,6700.0
2009-09-23 13:55:00,53.5,53.52,53.49,53.51,11400.0,40.8499,40.8652,40.8423,40.8575,11400.0
2009-09-23 14:00:00,53.52,53.52,53.46,53.47,4600.0,40.8652,40.8652,40.8193,40.827,4600.0
2009-09-23 14:05:00,53.47,53.5,53.45,53.45,2300.0,40.827,40.8499,40.8117,40.8117,2300.0
2009-09-23 14:10:00,53.45,53.52,53.44,53.5,4500.0,40.8117,40.8652,40.8041,40.8499,4500.0
2009-09-23 14:15:00,53.5,53.79,53.49,53.68,18900.0,40.8499,41.0713,40.8423,40.9873,18900.0
2009-09-23 14:20:00,53.72,53.8,53.52,53.57,16400.0,41.0179,41.079,40.8652,40.9033,16400.0
2009-09-23 14:25:00,53.59,53.74,53.58,53.74,13100.0,40.9186,41.0331,40.911,41.0331,13100.0
2009-09-23 14:30:00,53.78,53.96,53.7,53.96,14700.0,41.0637,41.2011,41.0026,41.2011,14700.0
2009-09-23 14:35:00,53.96,54.0,53.9,53.9,10600.0,41.2011,41.2317,41.1553,41.1553,10600.0
2009-09-23 14:40:00,53.91,53.91,53.75,53.76,5700.0,41.1629,41.1629,41.0408,41.0484,5700.0
2009-09-23 14:45:00,53.77,53.84,53.72,53.84,12000.0,41.056,41.1095,41.0179,41.1095,12000.0
2009-09-23 14:50:00,53.87,53.93,53.81,53.81,20600.0,41.1324,41.1782,41.0866,41.0866,20600.0
2009-09-23 14:55:00,53.82,53.82,53.46,53.54,21900.0,41.0942,41.0942,40.8193,40.8804,21900.0
2009-09-23 15:00:00,53.55,53.73,53.55,53.7,10400.0,40.8881,41.0255,40.8881,41.0026,10400.0
2009-09-23 15:05:00,53.68,53.81,53.66,53.79,17900.0,40.9873,41.0866,40.9721,41.0713,17900.0
2009-09-23 15:10:00,53.8,53.81,53.57,53.64,33400.0,41.079,41.0866,40.9033,40.9568,33400.0
2009-09-23 15:15:00,53.63,53.64,53.47,53.59,23700.0,40.9491,40.9568,40.827,40.9186,23700.0
2009-09-23 15:20:00,53.58,53.61,53.4,53.51,10200.0,40.911,40.9339,40.7735,40.8575,10200.0
2009-09-23 15:25:00,53.52,53.56,53.35,53.4,8900.0,40.8652,40.8957,40.7354,40.7735,8900.0
2009-09-23 15:30:00,53.38,53.41,53.23,53.32,22300.0,40.7583,40.7812,40.6437,40.7124,22300.0
2009-09-23 15:35:00,53.33,53.42,53.24,53.34,16000.0,40.7201,40.7888,40.6514,40.7277,16000.0
2009-09-23 15:40:00,53.35,53.42,53.32,53.34,22500.0,40.7354,40.7888,40.7124,40.7277,22500.0
2009-09-23 15:45:00,53.34,53.4,53.2,53.29,26600.0,40.7277,40.7735,40.6208,40.6895,26600.0
2009-09-23 15:50:00,53.3,53.3,53.0,53.14,29200.0,40.6972,40.6972,40.4681,40.575,29200.0
2009-09-23 15:55:00,53.14,53.2,53.03,53.09,42400.0,40.575,40.6208,40.491,40.5368,42400.0
2009-09-24 09:30:00,53.03,53.45,52.94,53.28,32100.0,40.491,40.8117,40.4223,40.6819,32100.0
2009-09-24 09:35:00,53.28,53.28,53.01,53.12,12700.0,40.6819,40.6819,40.4757,40.5597,12700.0
2009-09-24 09:40:00,53.15,53.32,53.13,53.3,24700.0,40.5826,40.7124,40.5674,40.6972,24700.0
2009-09-24 09:45:00,53.3,53.45,53.27,53.35,15200.0,40.6972,40.8117,40.6743,40.7354,15200.0
2009-09-24 09:50:00,53.38,53.5,53.35,53.4,24300.0,40.7583,40.8499,40.7354,40.7735,24300.0
2009-09-24 09:55:00,53.4,53.5,53.4,53.5,7400.0,40.7735,40.8499,40.7735,40.8499,7400.0
2009-09-24 10:00:00,53.46,53.49,53.24,53.25,43800.0,40.8193,40.8423,40.6514,40.659,43800.0
2009-09-24 10:05:00,53.25,53.26,53.19,53.22,37800.0,40.659,40.6666,40.6132,40.6361,37800.0
2009-09-24 10:10:00,53.22,53.26,53.14,53.17,33500.0,40.6361,40.6666,40.575,40.5979,33500.0
2009-09-24 10:15:00,53.06,53.07,52.84,52.86,11200.0,40.5139,40.5216,40.3459,40.3612,11200.0
2009-09-24 10:20:00,52.88,52.93,52.6,52.82,21900.0,40.3765,40.4147,40.1627,40.3307,21900.0
2009-09-24 10:25:00,52.88,52.88,52.58,52.58,18500.0,40.3765,40.3765,40.1474,40.1474,18500.0
2009-09-24 10:30:00,52.58,52.6,52.44,52.48,11500.0,40.1474,40.1627,40.0405,40.0711,11500.0
2009-09-24 10:35:00,52.45,52.53,52.4,52.4,5000.0,40.0482,40.1092,40.01,40.01,5000.0
2009-09-24 10:40:00,52.41,52.46,52.4,52.46,3500.0,40.0176,40.0558,40.01,40.0558,3500.0
2009-09-24 10:45:00,52.43,52.63,52.43,52.54,7700.0,40.0329,40.1856,40.0329,40.1169,7700.0
2009-09-24 10:50:00,52.52,52.61,52.52,52.61,7000.0,40.1016,40.1703,40.1016,40.1703,7000.0
2009-09-24 10:55:00,52.62,52.74,52.62,52.68,3800.0,40.178,40.2696,40.178,40.2238,3800.0
2009-09-24 11:00:00,52.68,52.74,52.68,52.71,5600.0,40.2238,40.2696,40.2238,40.2467,5600.0
2009-09-24 11:05:00,52.67,52.71,52.63,52.68,6400.0,40.2161,40.2467,40.1856,40.2238,6400.0
2009-09-24 11:10:00,52.7,52.92,52.7,52.88,8500.0,40.239,40.407,40.239,40.3765,8500.0
2009-09-24 11:15:00,52.9,52.92,52.84,52.88,7200.0,40.3918,40.407,40.3459,40.3765,7200.0
2009-09-24 11:20:00,52.88,52.94,52.82,52.82,12200.0,40.3765,40.4223,40.3307,40.3307,12200.0
2009-09-24 11:25:00,52.82,52.85,52.82,52.85,28400.0,40.3307,40.3536,40.3307,40.3536,28400.0
2009-09-24 11:30:00,52.84,52.88,52.8,52.82,19600.0,40.3459,40.3765,40.3154,40.3307,19600.0
2009-09-24 11:35:00,52.82,52.82,52.71,52.74,17600.0,40.3307,40.3307,40.2467,40.2696,17600.0
2009-09-24 11:40:00,52.73,52.74,52.65,52.72,14100.0,40.262,40.2696,40.2009,40.2543,14100.0
2009-09-24 11:45:00,52.73,52.77,52.67,52.7,10600.0,40.262,40.2925,40.2161,40.239,10600.0
2009-09-24 11:50:00,52.7,52.71,52.62,52.66,13400.0,40.239,40.2467,40.178,40.2085,13400.0
2009-09-24 11:55:00,52.69,52.71,52.63,52.71,7300.0,40.2314,40.2467,40.1856,40.2467,7300.0
2009-09-24 12:00:00,52.7,52.72,52.65,52.69,8900.0,40.239,40.2543,40.2009,40.2314,8900.0
2009-09-24 12:05:00,52.71,52.73,52.68,52.7,8600.0,40.2467,40.262,40.2238,40.239,8600.0
2009-09-24 12:10:00,52.7,52.72,52.65,52.67,4300.0,40.239,40.2543,40.2009,40.2161,4300.0
2009-09-24 12:15:00,52.67,52.69,52.62,52.62,3300.0,40.2161,40.2314,40.178,40.178,3300.0
2009-09-24 12:20:00,52.61,52.64,52.58,52.6,4200.0,40.1703,40.1932,40.1474,40.1627,4200.0
2009-09-24 12:25:00,52.59,52.59,52.52,52.53,3600.0,40.1551,40.1551,40.1016,40.1092,3600.0
2009-09-24 12:30:00,52.53,52.6,52.53,52.54,3500.0,40.1092,40.1627,40.1092,40.1169,3500.0
2009-09-24 12:35:00,52.53,52.57,52.49,52.57,2300.0,40.1092,40.1398,40.0787,40.1398,2300.0
2009-09-24 12:40:00,52.56,52.6,52.56,52.6,3700.0,40.1322,40.1627,40.1322,40.1627,3700.0
2009-09-24 12:45:00,52.6,52.6,52.56,52.57,2200.0,40.1627,40.1627,40.1322,40.1398,2200.0
2009-09-24 12:50:00,52.58,52.62,52.53,52.53,10400.0,40.1474,40.178,40.1092,40.1092,10400.0
2009-09-24 12:55:00,52.52,52.52,52.35,52.38,30300.0,40.1016,40.1016,39.9718,39.9947,30300.0
2009-09-24 13:00:00,52.39,52.47,52.36,52.47,20800.0,40.0023,40.0634,39.9794,40.0634,20800.0
2009-09-24 13:05:00,52.47,52.53,52.44,52.49,23500.0,40.0634,40.1092,40.0405,40.0787,23500.0
2009-09-24 13:10:00,52.49,52.54,52.44,52.52,21200.0,40.0787,40.1169,40.0405,40.1016,21200.0
2009-09-24 13:15:00,52.51,52.52,52.39,52.39,4800.0,40.094,40.1016,40.0023,40.0023,4800.0
2009-09-24 13:20:00,52.39,52.4,52.3,52.36,11700.0,40.0023,40.01,39.9336,39.9794,11700.0
2009-09-24 13:25:00,52.37,52.37,52.26,52.34,44200.0,39.9871,39.9871,39.9031,39.9642,44200.0
2009-09-24 13:30:00,52.34,52.35,52.29,52.34,11300.0,39.9642,39.9718,39.926,39.9642,11300.0
2009-09-24 13:35:00,52.33,52.35,52.21,52.23,14800.0,39.9565,39.9718,39.8649,39.8802,14800.0
2009-09-24 13:40:00,52.21,52.29,52.04,52.04,17700.0,39.8649,39.926,39.7351,39.7351,17700.0
2009-09-24 13:45:00,52.07,52.25,52.04,52.23,20900.0,39.758,39.8955,39.7351,39.8802,20900.0
2009-09-24 13:50:00,52.23,52.31,52.23,52.25,7900.0,39.8802,39.9413,39.8802,39.8955,7900.0
2009-09-24 13:55:00,52.24,52.32,52.22,52.25,15100.0,39.8878,39.9489,39.8725,39.8955,15100.0
2009-09-24 14:00:00,52.26,52.38,52.24,52.38,9600.0,39.9031,39.9947,39.8878,39.9947,9600.0
2009-09-24 14:05:00,52.36,52.41,52.34,52.35,7500.0,39.9794,40.0176,39.9642,39.9718,7500.0
2009-09-24 14:10:00,52.34,52.34,52.3,52.3,2500.0,39.9642,39.9642,39.9336,39.9336,2500.0
2009-09-24 14:15:00,52.31,52.37,52.26,52.37,5900.0,39.9413,39.9871,39.9031,39.9871,5900.0
2009-09-24 14:20:00,52.34,52.37,52.18,52.18,7500.0,39.9642,39.9871,39.842,39.842,7500.0
2009-09-24 14:25:00,52.21,52.32,52.21,52.28,3900.0,39.8649,39.9489,39.8649,39.9184,3900.0
2009-09-24 14:30:00,52.27,52.35,52.26,52.33,4600.0,39.9107,39.9718,39.9031,39.9565,4600.0
2009-09-24 14:35:00,52.33,52.35,52.28,52.35,4600.0,39.9565,39.9718,39.9184,39.9718,4600.0
2009-09-24 14:40:00,52.34,52.36,52.28,52.33,6600.0,39.9642,39.9794,39.9184,39.9565,6600.0
2009-09-24 14:45:00,52.32,52.35,52.29,52.34,6300.0,39.9489,39.9718,39.926,39.9642,6300.0
2009-09-24 14:50:00,52.34,52.39,52.33,52.38,2900.0,39.9642,40.0023,39.9565,39.9947,2900.0
2009-09-24 14:55:00,52.41,52.53,52.41,52.5,5700.0,40.0176,40.1092,40.0176,40.0863,5700.0
2009-09-24 15:00:00,52.53,52.58,52.45,52.48,11700.0,40.1092,40.1474,40.0482,40.0711,11700.0
2009-09-24 15:05:00,52.49,52.5,52.43,52.46,11700.0,40.0787,40.0863,40.0329,40.0558,11700.0
2009-09-24 15:10:00,52.45,52.58,52.44,52.5,39200.0,40.0482,40.1474,40.0405,40.0863,39200.0
2009-09-24 15:15:00,52.49,52.5,52.41,52.42,14600.0,40.0787,40.0863,40.0176,40.0253,14600.0
2009-09-24 15:20:00,52.44,52.46,52.35,52.36,37200.0,40.0405,40.0558,39.9718,39.9794,37200.0
2009-09-24 15:25:00,52.35,52.35,52.25,52.25,29100.0,39.9718,39.9718,39.8955,39.8955,29100.0
2009-09-24 15:30:00,52.25,52.35,52.23,52.25,32900.0,39.8955,39.9718,39.8802,39.8955,32900.0
2009-09-24 15:35:00,52.25,52.27,52.14,52.14,37700.0,39.8955,39.9107,39.8115,39.8115,37700.0
2009-09-24 15:40:00,52.14,52.2,52.14,52.18,47800.0,39.8115,39.8573,39.8115,39.842,47800.0
2009-09-24 15:45:00,52.18,52.32,52.17,52.26,35600.0,39.842,39.9489,39.8344,39.9031,35600.0
2009-09-24 15:50:00,52.28,52.37,52.24,52.27,48100.0,39.9184,39.9871,39.8878,39.9107,48100.0
2009-09-24 15:55:00,52.28,52.32,52.2,52.23,68800.0,39.9184,39.9489,39.8573,39.8802,68800.0
2009-09-25 09:30:00,53.2,53.2,51.08,52.69,62700.0,40.6208,40.6208,39.0021,40.2314,62700.0
2009-09-25 09:35:00,52.69,52.71,52.57,52.57,25200.0,40.2314,40.2467,40.1398,40.1398,25200.0
2009-09-25 09:40:00,52.56,53.12,52.5,52.9,53500.0,40.1322,40.5597,40.0863,40.3918,53500.0
2009-09-25 09:45:00,52.92,53.07,52.88,52.97,34300.0,40.407,40.5216,40.3765,40.4452,34300.0
2009-09-25 09:50:00,52.97,53.02,52.8,52.81,53700.0,40.4452,40.4834,40.3154,40.323,53700.0
2009-09-25 09:55:00,52.81,53.02,52.79,52.84,44500.0,40.323,40.4834,40.3078,40.3459,44500.0
2009-09-25 10:00:00,52.81,53.01,52.61,52.96,33100.0,40.323,40.4757,40.1703,40.4376,33100.0
2009-09-25 10:05:00,52.99,53.02,52.85,52.98,32700.0,40.4605,40.4834,40.3536,40.4528,32700.0
2009-09-25 10:10:00,53.0,53.01,52.79,52.82,19700.0,40.4681,40.4757,40.3078,40.3307,19700.0
2009-09-25 10:15:00,52.81,53.0,52.81,52.97,25600.0,40.323,40.4681,40.323,40.4452,25600.0
2009-09-25 10:20:00,52.96,53.01,52.86,52.86,24600.0,40.4376,40.4757,40.3612,40.3612,24600.0
2009-09-25 10:25:00,52.86,52.91,52.76,52.8,17100.0,40.3612,40.3994,40.2849,40.3154,17100.0
2009-09-25 10:30:00,52.8,52.99,52.79,52.98,16000.0,40.3154,40.4605,40.3078,40.4528,16000.0
2009-09-25 10:35:00,52.97,52.98,52.79,52.79,11500.0,40.4452,40.4528,40.3078,40.3078,11500.0
2009-09-25 10:40:00,52.79,52.85,52.71,52.79,12700.0,40.3078,40.3536,40.2467,40.3078,12700.0
2009-09-25 10:45:00,52.78,52.85,52.77,52.8,11200.0,40.3001,40.3536,40.2925,40.3154,11200.0
2009-09-25 10:50:00,52.81,52.82,52.68,52.71,19400.0,40.323,40.3307,40.2238,40.2467,19400.0
2009-09-25 10:55:00,52.73,52.77,52.68,52.75,8700.0,40.262,40.2925,40.2238,40.2772,8700.0
2009-09-25 11:00:00,52.77,52.81,52.71,52.8,12400.0,40.2925,40.323,40.2467,40.3154,12400.0
2009-09-25 11:05:00,52.8,52.93,52.8,52.87,10100.0,40.3154,40.4147,40.3154,40.3689,10100.0
2009-09-25 11:10:00,52.86,52.86,52.71,52.83,18700.0,40.3612,40.3612,40.2467,40.3383,18700.0
2009-09-25 11:15:00,52.84,52.86,52.82,52.82,15300.0,40.3459,40.3612,40.3307,40.3307,15300.0
2009-09-25 11:20:00,52.82,52.89,52.72,52.89,28700.0,40.3307,40.3841,40.2543,40.3841,28700.0
2009-09-25 11:25:00,52.88,52.94,52.83,52.89,16000.0,40.3765,40.4223,40.3383,40.3841,16000.0
2009-09-25 11:30:00,52.9,52.91,52.8,52.82,6900.0,40.3918,40.3994,40.3154,40.3307,6900.0
2009-09-25 11:35:00,52.81,52.93,52.78,52.93,8300.0,40.323,40.4147,40.3001,40.4147,8300.0
2009-09-25 11:40:00,52.92,53.0,52.91,52.97,11800.0,40.407,40.4681,40.3994,40.4452,11800.0
2009-09-25 11:45:00,52.97,52.97,52.87,52.91,5100.0,40.4452,40.4452,40.3689,40.3994,5100.0
2009-09-25 11:50:00,52.91,52.99,52.91,52.95,3900.0,40.3994,40.4605,40.3994,40.4299,3900.0
2009-09-25 11:55:00,52.96,52.98,52.87,52.89,11000.0,40.4376,40.4528,40.3689,40.3841,11000.0
2009-09-25 12:00:00,52.88,52.91,52.83,52.88,8600.0,40.3765,40.3994,40.3383,40.3765,8600.0
2009-09-25 12:05:00,52.88,52.94,52.86,52.89,8200.0,40.3765,40.4223,40.3612,40.3841,8200.0
2009-09-25 12:10:00,52.87,52.9,52.8,52.81,5400.0,40.3689,40.3918,40.3154,40.323,5400.0
2009-09-25 12:15:00,52.79,52.81,52.49,52.55,50800.0,40.3078,40.323,40.0787,40.1245,50800.0
2009-09-25 12:20:00,52.54,52.54,52.33,52.38,35000.0,40.1169,40.1169,39.9565,39.9947,35000.0
2009-09-25 12:25:00,52.38,52.47,52.38,52.46,17700.0,39.9947,40.0634,39.9947,40.0558,17700.0
2009-09-25 12:30:00,52.43,52.48,52.27,52.27,14800.0,40.0329,40.0711,39.9107,39.9107,14800.0
2009-09-25 12:35:00,52.28,52.4,52.28,52.35,18600.0,39.9184,40.01,39.9184,39.9718,18600.0
2009-09-25 12:40:00,52.32,52.43,52.26,52.43,18200.0,39.9489,40.0329,39.9031,40.0329,18200.0
2009-09-25 12:45:00,52.42,52.43,52.38,52.41,9500.0,40.0253,40.0329,39.9947,40.0176,9500.0
2009-09-25 12:50:00,52.41,52.43,52.38,52.38,13900.0,40.0176,40.0329,39.9947,39.9947,13900.0
2009-09-25 12:55:00,52.39,52.42,52.33,52.34,20900.0,40.0023,40.0253,39.9565,39.9642,20900.0
2009-09-25 13:00:00,52.34,52.35,52.28,52.34,10900.0,39.9642,39.9718,39.9184,39.9642,10900.0
2009-09-25 13:05:00,52.34,52.35,52.28,52.31,7300.0,39.9642,39.9718,39.9184,39.9413,7300.0
2009-09-25 13:10:00,52.32,52.33,52.22,52.27,7100.0,39.9489,39.9565,39.8725,39.9107,7100.0
2009-09-25 13:15:00,52.27,52.28,52.23,52.23,6700.0,39.9107,39.9184,39.8802,39.8802,6700.0
2009-09-25 13:20:00,52.25,52.28,52.23,52.26,8700.0,39.8955,39.9184,39.8802,39.9031,8700.0
2009-09-25 13:25:00,52.26,52.54,52.25,52.49,23700.0,39.9031,40.1169,39.8955,40.0787,23700.0
2009-09-25 13:30:00,52.49,52.53,52.42,52.47,12100.0,40.0787,40.1092,40.0253,40.0634,12100.0
2009-09-25 13:35:00,52.46,52.49,52.43,52.48,5300.0,40.0558,40.0787,40.0329,40.0711,5300.0
2009-09-25 13:40:00,52.49,52.52,52.47,52.52,5900.0,40.0787,40.1016,40.0634,40.1016,5900.0
2009-09-25 13:45:00,52.53,52.55,52.49,52.5,6600.0,40.1092,40.1245,40.0787,40.0863,6600.0
2009-09-25 13:50:00,52.5,52.55,52.47,52.55,7100.0,40.0863,40.1245,40.0634,40.1245,7100.0
2009-09-25 13:55:00,52.53,52.71,52.5,52.7,11000.0,40.1092,40.2467,40.0863,40.239,11000.0
2009-09-25 14:00:00,52.72,52.79,52.68,52.75,18600.0,40.2543,40.3078,40.2238,40.2772,18600.0
2009-09-25 14:05:00,52.72,52.77,52.69,52.7,9300.0,40.2543,40.2925,40.2314,40.239,9300.0
2009-09-25 14:10:00,52.71,52.73,52.7,52.7,3900.0,40.2467,40.262,40.239,40.239,3900.0
2009-09-25 14:15:00,52.69,52.71,52.62,52.64,5000.0,40.2314,40.2467,40.178,40.1932,5000.0
2009-09-25 14:20:00,52.63,52.65,52.61,52.62,4500.0,40.1856,40.2009,40.1703,40.178,4500.0
2009-09-25 14:25:00,52.63,52.63,52.56,52.58,5400.0,40.1856,40.1856,40.1322,40.1474,5400.0
2009-09-25 14:30:00,52.58,52.58,52.51,52.52,9800.0,40.1474,40.1474,40.094,40.1016,9800.0
2009-09-25 14:35:00,52.52,52.52,52.39,52.41,144000.0,40.1016,40.1016,40.0023,40.0176,144000.0
2009-09-25 14:40:00,52.41,52.41,52.35,52.4,27300.0,40.0176,40.0176,39.9718,40.01,27300.0
2009-09-25 14:45:00,52.4,52.42,52.36,52.36,10900.0,40.01,40.0253,39.9794,39.9794,10900.0
2009-09-25 14:50:00,52.34,52.44,52.32,52.39,36700.0,39.9642,40.0405,39.9489,40.0023,36700.0
2009-09-25 14:55:00,52.39,52.44,52.35,52.37,34100.0,40.0023,40.0405,39.9718,39.9871,34100.0
2009-09-25 15:00:00,52.37,52.41,52.3,52.37,16300.0,39.9871,40.0176,39.9336,39.9871,16300.0
2009-09-25 15:05:00,52.38,52.41,52.36,52.37,16300.0,39.9947,40.0176,39.9794,39.9871,16300.0
2009-09-25 15:10:00,52.39,52.39,52.34,52.37,10700.0,40.0023,40.0023,39.9642,39.9871,10700.0
2009-09-25 15:15:00,52.36,52.37,52.3,52.34,15800.0,39.9794,39.9871,39.9336,39.9642,15800.0
2009-09-25 15:20:00,52.36,52.4,52.33,52.33,20700.0,39.9794,40.01,39.9565,39.9565,20700.0
2009-09-25 15:25:00,52.33,52.43,52.33,52.4,14700.0,39.9565,40.0329,39.9565,40.01,14700.0
2009-09-25 15:30:00,52.4,52.43,52.33,52.4,16600.0,40.01,40.0329,39.9565,40.01,16600.0
2009-09-25 15:35:00,52.4,52.4,52.28,52.31,22900.0,40.01,40.01,39.9184,39.9413,22900.0
2009-09-25 15:40:00,52.3,52.3,52.17,52.21,46300.0,39.9336,39.9336,39.8344,39.8649,46300.0
2009-09-25 15:45:00,52.21,52.27,52.14,52.23,39600.0,39.8649,39.9107,39.8115,39.8802,39600.0
2009-09-25 15:50:00,52.23,52.29,52.21,52.23,55600.0,39.8802,39.926,39.8649,39.8802,55600.0
2009-09-25 15:55:00,52.23,52.25,52.17,52.2,53000.0,39.8802,39.8955,39.8344,39.8573,53000.0
2009-09-28 09:30:00,52.31,52.64,52.15,52.59,13300.0,39.9413,40.1932,39.8191,40.1551,13300.0
2009-09-28 09:35:00,52.61,52.66,52.14,52.25,13600.0,40.1703,40.2085,39.8115,39.8955,13600.0
2009-09-28 09:40:00,52.24,52.29,52.14,52.2,39500.0,39.8878,39.926,39.8115,39.8573,39500.0
2009-09-28 09:45:00,52.21,52.42,52.18,52.34,57300.0,39.8649,40.0253,39.842,39.9642,57300.0
2009-09-28 09:50:00,52.35,52.58,52.33,52.58,20400.0,39.9718,40.1474,39.9565,40.1474,20400.0
2009-09-28 09:55:00,52.6,52.65,52.49,52.54,20100.0,40.1627,40.2009,40.0787,40.1169,20100.0
2009-09-28 10:00:00,52.52,52.56,52.48,52.52,39900.0,40.1016,40.1322,40.0711,40.1016,39900.0
2009-09-28 10:05:00,52.5,52.53,52.41,52.49,25400.0,40.0863,40.1092,40.0176,40.0787,25400.0
2009-09-28 10:10:00,52.48,52.57,52.48,52.52,25800.0,40.0711,40.1398,40.0711,40.1016,25800.0
2009-09-28 10:15:00,52.54,52.59,52.5,52.52,17000.0,40.1169,40.1551,40.0863,40.1016,17000.0
2009-09-28 10:20:00,52.52,52.55,52.46,52.49,25600.0,40.1016,40.1245,40.0558,40.0787,25600.0
2009-09-28 10:25:00,52.48,52.55,52.47,52.55,17000.0,40.0711,40.1245,40.0634,40.1245,17000.0
2009-09-28 10:30:00,52.55,52.64,52.52,52.64,37500.0,40.1245,40.1932,40.1016,40.1932,37500.0
2009-09-28 10:35:00,52.63,52.84,52.63,52.8,8700.0,40.1856,40.3459,40.1856,40.3154,8700.0
2009-09-28 10:40:00,52.79,52.86,52.78,52.84,10500.0,40.3078,40.3612,40.3001,40.3459,10500.0
2009-09-28 10:45:00,52.86,52.88,52.83,52.83,7100.0,40.3612,40.3765,40.3383,40.3383,7100.0
2009-09-28 10:50:00,52.82,52.88,52.8,52.8,6400.0,40.3307,40.3765,40.3154,40.3154,6400.0
2009-09-28 10:55:00,52.77,52.81,52.77,52.79,3100.0,40.2925,40.323,40.2925,40.3078,3100.0
2009-09-28 11:00:00,52.8,52.83,52.79,52.82,7600.0,40.3154,40.3383,40.3078,40.3307,7600.0
2009-09-28 11:05:00,52.83,52.84,52.74,52.74,59300.0,40.3383,40.3459,40.2696,40.2696,59300.0
2009-09-28 11:10:00,52.74,52.74,52.65,52.65,7100.0,40.2696,40.2696,40.2009,40.2009,7100.0
2009-09-28 11:15:00,52.66,52.81,52.54,52.56,68000.0,40.2085,40.323,40.1169,40.1322,68000.0
2009-09-28 11:20:00,52.55,52.67,52.54,52.65,13500.0,40.1245,40.2161,40.1169,40.2009,13500.0
2009-09-28 11:25:00,52.63,52.68,52.62,52.65,7500.0,40.1856,40.2238,40.178,40.2009,7500.0
2009-09-28 11:30:00,52.67,52.72,52.63,52.72,11700.0,40.2161,40.2543,40.1856,40.2543,11700.0
2009-09-28 11:35:00,52.72,52.75,52.71,52.75,8700.0,40.2543,40.2772,40.2467,40.2772,8700.0
2009-09-28 11:40:00,52.75,52.82,52.73,52.81,8100.0,40.2772,40.3307,40.262,40.323,8100.0
2009-09-28 11:45:00,52.8,52.85,52.78,52.85,9100.0,40.3154,40.3536,40.3001,40.3536,9100.0
2009-09-28 11:50:00,52.84,52.86,52.79,52.81,10400.0,40.3459,40.3612,40.3078,40.323,10400.0
2009-09-28 11:55:00,52.82,52.82,52.77,52.79,4500.0,40.3307,40.3307,40.2925,40.3078,4500.0
2009-09-28 12:00:00,52.78,52.83,52.78,52.82,5100.0,40.3001,40.3383,40.3001,40.3307,5100.0
2009-09-28 12:05:00,52.81,52.94,52.8,52.92,12500.0,40.323,40.4223,40.3154,40.407,12500.0
2009-09-28 12:10:00,52.92,52.93,52.9,52.9,7600.0,40.407,40.4147,40.3918,40.3918,7600.0
2009-09-28 12:15:00,52.9,52.92,52.89,52.9,5100.0,40.3918,40.407,40.3841,40.3918,5100.0
2009-09-28 12:20:00,52.92,52.92,52.87,52.88,5800.0,40.407,40.407,40.3689,40.3765,5800.0
2009-09-28 12:25:00,52.88,52.94,52.8,52.82,39600.0,40.3765,40.4223,40.3154,40.3307,39600.0
2009-09-28 12:30:00,52.82,52.84,52.79,52.8,11400.0,40.3307,40.3459,40.3078,40.3154,11400.0
2009-09-28 12:35:00,52.82,52.83,52.79,52.8,14100.0,40.3307,40.3383,40.3078,40.3154,14100.0
2009-09-28 12:40:00,52.79,52.83,52.79,52.81,5900.0,40.3078,40.3383,40.3078,40.323,5900.0
2009-09-28 12:45:00,52.8,52.81,52.78,52.79,3400.0,40.3154,40.323,40.3001,40.3078,3400.0
2009-09-28 12:50:00,52.8,52.82,52.75,52.75,5300.0,40.3154,40.3307,40.2772,40.2772,5300.0
2009-09-28 12:55:00,52.76,52.77,52.72,52.72,7600.0,40.2849,40.2925,40.2543,40.2543,7600.0
2009-09-28 13:00:00,52.73,52.78,52.73,52.78,3300.0,40.262,40.3001,40.262,40.3001,3300.0
2009-09-28 13:05:00,52.77,52.83,52.76,52.78,11100.0,40.2925,40.3383,40.2849,40.3001,11100.0
2009-09-28 13:10:00,52.8,52.85,52.8,52.84,53400.0,40.3154,40.3536,40.3154,40.3459,53400.0
2009-09-28 13:15:00,52.85,52.92,52.85,52.91,4200.0,40.3536,40.407,40.3536,40.3994,4200.0
2009-09-28 13:20:00,52.91,53.0,52.91,53.0,8500.0,40.3994,40.4681,40.3994,40.4681,8500.0
2009-09-28 13:25:00,52.99,53.07,52.99,53.03,8300.0,40.4605,40.5216,40.4605,40.491,8300.0
2009-09-28 13:30:00,53.04,53.05,53.02,53.04,3500.0,40.4987,40.5063,40.4834,40.4987,3500.0
2009-09-28 13:35:00,53.02,53.04,53.0,53.01,9000.0,40.4834,40.4987,40.4681,40.4757,9000.0
2009-09-28 13:40:00,53.02,53.16,53.01,53.15,8500.0,40.4834,40.5903,40.4757,40.5826,8500.0
2009-09-28 13:45:00,53.14,53.14,53.07,53.08,7900.0,40.575,40.575,40.5216,40.5292,7900.0
2009-09-28 13:50:00,53.07,53.08,52.99,53.04,13200.0,40.5216,40.5292,40.4605,40.4987,13200.0
2009-09-28 13:55:00,53.04,53.05,52.99,53.02,9000.0,40.4987,40.5063,40.4605,40.4834,9000.0
2009-09-28 14:00:00,53.02,53.08,53.02,53.03,8200.0,40.4834,40.5292,40.4834,40.491,8200.0
2009-09-28 14:05:00,53.05,53.05,52.95,52.95,9300.0,40.5063,40.5063,40.4299,40.4299,9300.0
2009-09-28 14:10:00,52.94,52.98,52.92,52.95,5700.0,40.4223,40.4528,40.407,40.4299,5700.0
2009-09-28 14:15:00,52.95,53.02,52.91,53.01,8800.0,40.4299,40.4834,40.3994,40.4757,8800.0
2009-09-28 14:20:00,53.02,53.02,52.97,53.0,7500.0,40.4834,40.4834,40.4452,40.4681,7500.0
2009-09-28 14:25:00,52.99,53.03,52.95,53.0,11200.0,40.4605,40.491,40.4299,40.4681,11200.0
2009-09-28 14:30:00,52.99,53.01,52.97,52.98,7600.0,40.4605,40.4757,40.4452,40.4528,7600.0
2009-09-28 14:35:00,52.97,53.0,52.93,52.99,5900.0,40.4452,40.4681,40.4147,40.4605,5900.0
2009-09-28 14:40:00,53.0,53.02,52.97,52.98,8800.0,40.4681,40.4834,40.4452,40.4528,8800.0
2009-09-28 14:45:00,52.98,52.99,52.95,52.95,30900.0,40.4528,40.4605,40.4299,40.4299,30900.0
2009-09-28 14:50:00,52.96,52.98,52.94,52.95,7300.0,40.4376,40.4528,40.4223,40.4299,7300.0
2009-09-28 14:55:00,52.94,52.98,52.87,52.87,7600.0,40.4223,40.4528,40.3689,40.3689,7600.0
2009-09-28 15:00:00,52.86,52.93,52.86,52.91,14400.0,40.3612,40.4147,40.3612,40.3994,14400.0
2009-09-28 15:05:00,52.9,52.94,52.88,52.93,6100.0,40.3918,40.4223,40.3765,40.4147,6100.0
2009-09-28 15:10:00,52.93,52.93,52.86,52.9,10200.0,40.4147,40.4147,40.3612,40.3918,10200.0
2009-09-28 15:15:00,52.89,52.94,52.88,52.92,13500.0,40.3841,40.4223,40.3765,40.407,13500.0
2009-09-28 15:20:00,52.91,52.99,52.9,52.97,15200.0,40.3994,40.4605,40.3918,40.4452,15200.0
2009-09-28 15:25:00,52.96,52.97,52.92,52.92,7500.0,40.4376,40.4452,40.407,40.407,7500.0
2009-09-28 15:30:00,52.91,52.96,52.86,52.95,16600.0,40.3994,40.4376,40.3612,40.4299,16600.0
2009-09-28 15:35:00,52.96,52.99,52.94,52.97,36000.0,40.4376,40.4605,40.4223,40.4452,36000.0
2009-09-28 15:40:00,52.98,52.99,52.8,52.83,46300.0,40.4528,40.4605,40.3154,40.3383,46300.0
2009-09-28 15:45:00,52.83,52.84,52.68,52.68,33900.0,40.3383,40.3459,40.2238,40.2238,33900.0
2009-09-28 15:50:00,52.68,52.8,52.66,52.76,30500.0,40.2238,40.3154,40.2085,40.2849,30500.0
2009-09-28 15:55:00,52.75,52.86,52.74,52.83,50500.0,40.2772,40.3612,40.2696,40.3383,50500.0
2009-09-29 09:30:00,52.86,53.4,52.81,53.37,16900.0,40.3612,40.7735,40.323,40.7506,16900.0
2009-09-29 09:35:00,53.35,53.55,53.2,53.46,24200.0,40.7354,40.8881,40.6208,40.8193,24200.0
2009-09-29 09:40:00,53.49,53.53,53.34,53.36,12600.0,40.8423,40.8728,40.7277,40.743,12600.0
2009-09-29 09:45:00,53.36,53.37,53.22,53.22,16900.0,40.743,40.7506,40.6361,40.6361,16900.0
2009-09-29 09:50:00,53.21,53.31,53.15,53.26,28300.0,40.6285,40.7048,40.5826,40.6666,28300.0
2009-09-29 09:55:00,53.28,53.64,53.26,53.63,32400.0,40.6819,40.9568,40.6666,40.9491,32400.0
2009-09-29 10:00:00,53.6,53.6,52.94,53.39,64100.0,40.9262,40.9262,40.4223,40.7659,64100.0
2009-09-29 10:05:00,53.39,53.41,53.19,53.41,15900.0,40.7659,40.7812,40.6132,40.7812,15900.0
2009-09-29 10:10:00,53.4,53.6,53.31,53.6,16700.0,40.7735,40.9262,40.7048,40.9262,16700.0
2009-09-29 10:15:00,53.6,53.69,53.46,53.51,18000.0,40.9262,40.995,40.8193,40.8575,18000.0
2009-09-29 10:20:00,53.51,53.51,53.2,53.25,20400.0,40.8575,40.8575,40.6208,40.659,20400.0
2009-09-29 10:25:00,53.22,53.38,53.22,53.38,27400.0,40.6361,40.7583,40.6361,40.7583,27400.0
2009-09-29 10:30:00,53.38,53.5,53.38,53.49,18800.0,40.7583,40.8499,40.7583,40.8423,18800.0
2009-09-29 10:35:00,53.49,53.54,53.43,53.45,23100.0,40.8423,40.8804,40.7964,40.8117,23100.0
2009-09-29 10:40:00,53.47,53.48,53.23,53.27,22200.0,40.827,40.8346,40.6437,40.6743,22200.0
2009-09-29 10:45:00,53.25,53.26,53.17,53.22,25700.0,40.659,40.6666,40.5979,40.6361,25700.0
2009-09-29 10:50:00,53.24,53.29,53.13,53.18,15100.0,40.6514,40.6895,40.5674,40.6056,15100.0
2009-09-29 10:55:00,53.19,53.21,52.97,52.99,13300.0,40.6132,40.6285,40.4452,40.4605,13300.0
2009-09-29 11:00:00,52.98,52.99,52.9,52.92,12100.0,40.4528,40.4605,40.3918,40.407,12100.0
2009-09-29 11:05:00,52.93,52.95,52.92,52.93,5700.0,40.4147,40.4299,40.407,40.4147,5700.0
2009-09-29 11:10:00,52.95,52.98,52.92,52.93,7000.0,40.4299,40.4528,40.407,40.4147,7000.0
2009-09-29 11:15:00,52.92,52.96,52.92,52.95,4800.0,40.407,40.4376,40.407,40.4299,4800.0
2009-09-29 11:20:00,52.94,52.96,52.83,52.86,5900.0,40.4223,40.4376,40.3383,40.3612,5900.0
2009-09-29 11:25:00,52.86,52.91,52.86,52.91,8200.0,40.3612,40.3994,40.3612,40.3994,8200.0
2009-09-29 11:30:00,52.88,52.96,52.88,52.94,11000.0,40.3765,40.4376,40.3765,40.4223,11000.0
2009-09-29 11:35:00,52.97,53.03,52.97,53.03,14300.0,40.4452,40.491,40.4452,40.491,14300.0
2009-09-29 11:40:00,53.02,53.03,52.93,52.94,13000.0,40.4834,40.491,40.4147,40.4223,13000.0
2009-09-29 11:45:00,52.93,52.94,52.74,52.88,33600.0,40.4147,40.4223,40.2696,40.3765,33600.0
2009-09-29 11:50:00,52.9,52.94,52.89,52.92,15900.0,40.3918,40.4223,40.3841,40.407,15900.0
2009-09-29 11:55:00,52.93,52.99,52.89,52.89,13500.0,40.4147,40.4605,40.3841,40.3841,13500.0
2009-09-29 12:00:00,52.9,52.94,52.88,52.93,9500.0,40.3918,40.4223,40.3765,40.4147,9500.0
2009-09-29 12:05:00,52.93,52.99,52.92,52.96,33900.0,40.4147,40.4605,40.407,40.4376,33900.0
2009-09-29 12:10:00,52.98,53.02,52.89,53.0,19600.0,40.4528,40.4834,40.3841,40.4681,19600.0
2009-09-29 12:15:00,52.99,53.02,52.98,53.0,60500.0,40.4605,40.4834,40.4528,40.4681,60500.0
2009-09-29 12:20:00,52.99,53.02,52.88,52.88,12700.0,40.4605,40.4834,40.3765,40.3765,12700.0
2009-09-29 12:25:00,52.88,52.98,52.87,52.92,17000.0,40.3765,40.4528,40.3689,40.407,17000.0
2009-09-29 12:30:00,52.9,53.04,52.89,53.03,7000.0,40.3918,40.4987,40.3841,40.491,7000.0
2009-09-29 12:35:00,53.05,53.05,53.03,53.05,3300.0,40.5063,40.5063,40.491,40.5063,3300.0
2009-09-29 12:40:00,53.04,53.09,53.04,53.08,7300.0,40.4987,40.5368,40.4987,40.5292,7300.0
2009-09-29 12:45:00,53.08,53.12,53.07,53.1,5900.0,40.5292,40.5597,40.5216,40.5445,5900.0
2009-09-29 12:50:00,53.11,53.19,53.11,53.17,5100.0,40.5521,40.6132,40.5521,40.5979,5100.0
2009-09-29 12:55:00,53.18,53.18,53.16,53.17,1200.0,40.6056,40.6056,40.5903,40.5979,1200.0
2009-09-29 13:00:00,53.2,53.22,53.19,53.19,3400.0,40.6208,40.6361,40.6132,40.6132,3400.0
2009-09-29 13:05:00,53.22,53.35,53.22,53.35,21500.0,40.6361,40.7354,40.6361,40.7354,21500.0
2009-09-29 13:10:00,53.35,53.52,53.34,53.47,47400.0,40.7354,40.8652,40.7277,40.827,47400.0
2009-09-29 13:15:00,53.45,53.45,53.38,53.39,10400.0,40.8117,40.8117,40.7583,40.7659,10400.0
2009-09-29 13:20:00,53.4,53.43,53.39,53.41,15600.0,40.7735,40.7964,40.7659,40.7812,15600.0
2009-09-29 13:25:00,53.43,53.44,53.4,53.44,6200.0,40.7964,40.8041,40.7735,40.8041,6200.0
2009-09-29 13:30:00,53.44,53.48,53.42,53.43,4800.0,40.8041,40.8346,40.7888,40.7964,4800.0
2009-09-29 13:35:00,53.44,53.5,53.41,53.41,10800.0,40.8041,40.8499,40.7812,40.7812,10800.0
2009-09-29 13:40:00,53.4,53.42,53.37,53.41,8700.0,40.7735,40.7888,40.7506,40.7812,8700.0
2009-09-29 13:45:00,53.43,53.49,53.41,53.46,6900.0,40.7964,40.8423,40.7812,40.8193,6900.0
2009-09-29 13:50:00,53.46,53.5,53.46,53.46,6400.0,40.8193,40.8499,40.8193,40.8193,6400.0
2009-09-29 13:55:00,53.46,53.56,53.45,53.54,15100.0,40.8193,40.8957,40.8117,40.8804,15100.0
2009-09-29 14:00:00,53.54,53.57,53.48,53.5,8300.0,40.8804,40.9033,40.8346,40.8499,8300.0
2009-09-29 14:05:00,53.5,53.5,53.41,53.42,3700.0,40.8499,40.8499,40.7812,40.7888,3700.0
2009-09-29 14:10:00,53.41,53.42,53.37,53.38,5700.0,40.7812,40.7888,40.7506,40.7583,5700.0
2009-09-29 14:15:00,53.38,53.43,53.37,53.42,21400.0,40.7583,40.7964,40.7506,40.7888,21400.0
2009-09-29 14:20:00,53.42,53.45,53.4,53.42,19700.0,40.7888,40.8117,40.7735,40.7888,19700.0
2009-09-29 14:25:00,53.42,53.43,53.39,53.41,15800.0,40.7888,40.7964,40.7659,40.7812,15800.0
2009-09-29 14:30:00,53.42,53.42,53.33,53.33,14400.0,40.7888,40.7888,40.7201,40.7201,14400.0
2009-09-29 14:35:00,53.33,53.36,53.31,53.34,4600.0,40.7201,40.743,40.7048,40.7277,4600.0
2009-09-29 14:40:00,53.34,53.36,53.33,53.35,3700.0,40.7277,40.743,40.7201,40.7354,3700.0
2009-09-29 14:45:00,53.33,53.34,53.29,53.31,5200.0,40.7201,40.7277,40.6895,40.7048,5200.0
2009-09-29 14:50:00,53.31,53.31,53.29,53.29,3300.0,40.7048,40.7048,40.6895,40.6895,3300.0
2009-09-29 14:55:00,53.29,53.32,53.28,53.3,10100.0,40.6895,40.7124,40.6819,40.6972,10100.0
2009-09-29 15:00:00,53.28,53.3,53.26,53.26,5200.0,40.6819,40.6972,40.6666,40.6666,5200.0
2009-09-29 15:05:00,53.25,53.26,53.21,53.23,3900.0,40.659,40.6666,40.6285,40.6437,3900.0
2009-09-29 15:10:00,53.21,53.21,53.12,53.13,13500.0,40.6285,40.6285,40.5597,40.5674,13500.0
2009-09-29 15:15:00,53.13,53.14,53.11,53.12,11600.0,40.5674,40.575,40.5521,40.5597,11600.0
2009-09-29 15:20:00,53.12,53.15,53.12,53.15,12900.0,40.5597,40.5826,40.5597,40.5826,12900.0
2009-09-29 15:25:00,53.14,53.16,52.97,52.99,18300.0,40.575,40.5903,40.4452,40.4605,18300.0
2009-09-29 15:30:00,53.0,53.07,52.94,53.07,17400.0,40.4681,40.5216,40.4223,40.5216,17400.0
2009-09-29 15:35:00,53.06,53.16,53.05,53.16,33000.0,40.5139,40.5903,40.5063,40.5903,33000.0
2009-09-29 15:40:00,53.14,53.15,53.07,53.13,18100.0,40.575,40.5826,40.5216,40.5674,18100.0
2009-09-29 15:45:00,53.13,53.13,53.01,53.01,22500.0,40.5674,40.5674,40.4757,40.4757,22500.0
2009-09-29 15:50:00,53.01,53.01,52.9,52.97,31100.0,40.4757,40.4757,40.3918,40.4452,31100.0
2009-09-29 15:55:00,52.97,52.97,52.84,52.91,106300.0,40.4452,40.4452,40.3459,40.3994,106300.0
2009-09-30 09:30:00,52.88,53.25,52.85,53.25,24900.0,40.3765,40.659,40.3536,40.659,24900.0
2009-09-30 09:35:00,53.22,53.3,52.95,53.3,9400.0,40.6361,40.6972,40.4299,40.6972,9400.0
2009-09-30 09:40:00,53.26,53.26,52.55,52.56,30000.0,40.6666,40.6666,40.1245,40.1322,30000.0
2009-09-30 09:45:00,52.56,52.58,52.1,52.17,23200.0,40.1322,40.1474,39.7809,39.8344,23200.0
2009-09-30 09:50:00,52.11,52.11,51.84,51.95,35900.0,39.7886,39.7886,39.5824,39.6664,35900.0
2009-09-30 09:55:00,51.91,51.92,51.47,51.5,30100.0,39.6358,39.6435,39.2999,39.3228,30100.0
2009-09-30 10:00:00,51.5,51.67,51.42,51.52,40900.0,39.3228,39.4526,39.2617,39.3381,40900.0
2009-09-30 10:05:00,51.54,51.56,51.36,51.42,25900.0,39.3533,39.3686,39.2159,39.2617,25900.0
2009-09-30 10:10:00,51.4,51.5,51.36,51.43,31100.0,39.2464,39.3228,39.2159,39.2693,31100.0
2009-09-30 10:15:00,51.4,51.44,51.28,51.32,54800.0,39.2464,39.277,39.1548,39.1853,54800.0
2009-09-30 10:20:00,51.37,51.37,51.24,51.25,22500.0,39.2235,39.2235,39.1243,39.1319,22500.0
2009-09-30 10:25:00,51.24,51.4,51.24,51.34,46800.0,39.1243,39.2464,39.1243,39.2006,46800.0
2009-09-30 10:30:00,51.34,51.4,51.3,51.31,21500.0,39.2006,39.2464,39.1701,39.1777,21500.0
2009-09-30 10:35:00,51.33,51.39,51.3,51.34,18500.0,39.193,39.2388,39.1701,39.2006,18500.0
2009-09-30 10:40:00,51.31,51.37,51.18,51.34,52700.0,39.1777,39.2235,39.0785,39.2006,52700.0
2009-09-30 10:45:00,51.36,51.38,51.3,51.34,15500.0,39.2159,39.2312,39.1701,39.2006,15500.0
2009-09-30 10:50:00,51.33,51.44,51.33,51.38,16200.0,39.193,39.277,39.193,39.2312,16200.0
2009-09-30 10:55:00,51.42,51.44,51.34,51.42,11500.0,39.2617,39.277,39.2006,39.2617,11500.0
2009-09-30 11:00:00,51.46,51.68,51.43,51.66,11900.0,39.2922,39.4602,39.2693,39.445,11900.0
2009-09-30 11:05:00,51.66,51.71,51.65,51.7,12400.0,39.445,39.4831,39.4373,39.4755,12400.0
2009-09-30 11:10:00,51.71,51.8,51.69,51.75,19300.0,39.4831,39.5519,39.4679,39.5137,19300.0
2009-09-30 11:15:00,51.75,51.82,51.74,51.77,23200.0,39.5137,39.5671,39.506,39.5289,23200.0
2009-09-30 11:20:00,51.78,51.82,51.73,51.81,5000.0,39.5366,39.5671,39.4984,39.5595,5000.0
2009-09-30 11:25:00,51.81,51.82,51.77,51.77,18400.0,39.5595,39.5671,39.5289,39.5289,18400.0
2009-09-30 11:30:00,51.77,51.94,51.77,51.84,15200.0,39.5289,39.6588,39.5289,39.5824,15200.0
2009-09-30 11:35:00,51.84,51.84,51.72,51.72,8000.0,39.5824,39.5824,39.4908,39.4908,8000.0
2009-09-30 11:40:00,51.7,51.72,51.68,51.68,5500.0,39.4755,39.4908,39.4602,39.4602,5500.0
2009-09-30 11:45:00,51.68,51.72,51.65,51.67,4300.0,39.4602,39.4908,39.4373,39.4526,4300.0
2009-09-30 11:50:00,51.69,51.72,51.67,51.68,6100.0,39.4679,39.4908,39.4526,39.4602,6100.0
2009-09-30 11:55:00,51.69,51.92,51.68,51.83,9500.0,39.4679,39.6435,39.4602,39.5748,9500.0
2009-09-30 12:00:00,51.82,51.9,51.77,51.9,9000.0,39.5671,39.6282,39.5289,39.6282,9000.0
2009-09-30 12:05:00,51.89,51.89,51.84,51.86,8200.0,39.6206,39.6206,39.5824,39.5977,8200.0
2009-09-30 12:10:00,51.86,51.88,51.8,51.8,6400.0,39.5977,39.6129,39.5519,39.5519,6400.0
2009-09-30 12:15:00,51.82,51.94,51.8,51.83,26300.0,39.5671,39.6588,39.5519,39.5748,26300.0
2009-09-30 12:20:00,51.82,51.89,51.82,51.89,9300.0,39.5671,39.6206,39.5671,39.6206,9300.0
2009-09-30 12:25:00,51.9,51.94,51.83,51.85,16300.0,39.6282,39.6588,39.5748,39.59,16300.0
2009-09-30 12:30:00,51.85,51.97,51.84,51.91,14100.0,39.59,39.6817,39.5824,39.6358,14100.0
2009-09-30 12:35:00,51.9,51.96,51.9,51.95,9200.0,39.6282,39.674,39.6282,39.6664,9200.0
2009-09-30 12:40:00,51.95,52.04,51.94,51.97,14100.0,39.6664,39.7351,39.6588,39.6817,14100.0
2009-09-30 12:45:00,51.97,52.23,51.97,52.17,14500.0,39.6817,39.8802,39.6817,39.8344,14500.0
2009-09-30 12:50:00,52.18,52.37,52.13,52.3,11400.0,39.842,39.9871,39.8038,39.9336,11400.0
2009-09-30 12:55:00,52.25,52.37,52.24,52.25,20400.0,39.8955,39.9871,39.8878,39.8955,20400.0
2009-09-30 13:00:00,52.29,52.52,52.29,52.46,14900.0,39.926,40.1016,39.926,40.0558,14900.0
2009-09-30 13:05:00,52.46,52.59,52.42,52.43,15700.0,40.0558,40.1551,40.0253,40.0329,15700.0
2009-09-30 13:10:00,52.42,52.42,52.3,52.3,20100.0,40.0253,40.0253,39.9336,39.9336,20100.0
2009-09-30 13:15:00,52.3,52.33,52.22,52.22,11500.0,39.9336,39.9565,39.8725,39.8725,11500.0
2009-09-30 13:20:00,52.22,52.25,52.19,52.25,17100.0,39.8725,39.8955,39.8496,39.8955,17100.0
2009-09-30 13:25:00,52.25,52.27,52.21,52.21,5500.0,39.8955,39.9107,39.8649,39.8649,5500.0
2009-09-30 13:30:00,52.2,52.22,52.16,52.2,13700.0,39.8573,39.8725,39.8267,39.8573,13700.0
2009-09-30 13:35:00,52.19,52.27,52.06,52.06,12600.0,39.8496,39.9107,39.7504,39.7504,12600.0
2009-09-30 13:40:00,52.04,52.12,51.99,52.01,25400.0,39.7351,39.7962,39.6969,39.7122,25400.0
2009-09-30 13:45:00,52.01,52.05,51.97,52.05,4700.0,39.7122,39.7427,39.6817,39.7427,4700.0
2009-09-30 13:50:00,52.05,52.12,52.04,52.08,4300.0,39.7427,39.7962,39.7351,39.7656,4300.0
2009-09-30 13:55:00,52.07,52.1,51.98,51.98,3500.0,39.758,39.7809,39.6893,39.6893,3500.0
2009-09-30 14:00:00,51.99,52.03,51.91,52.03,10900.0,39.6969,39.7275,39.6358,39.7275,10900.0
2009-09-30 14:05:00,52.04,52.04,51.98,51.99,6900.0,39.7351,39.7351,39.6893,39.6969,6900.0
2009-09-30 14:10:00,51.98,52.03,51.98,52.0,5900.0,39.6893,39.7275,39.6893,39.7046,5900.0
2009-09-30 14:15:00,52.01,52.1,51.99,52.05,8600.0,39.7122,39.7809,39.6969,39.7427,8600.0
2009-09-30 14:20:00,52.05,52.1,51.98,52.02,9300.0,39.7427,39.7809,39.6893,39.7198,9300.0
2009-09-30 14:25:00,52.01,52.04,52.01,52.03,7600.0,39.7122,39.7351,39.7122,39.7275,7600.0
2009-09-30 14:30:00,52.02,52.02,51.94,52.02,8600.0,39.7198,39.7198,39.6588,39.7198,8600.0
2009-09-30 14:35:00,52.01,52.08,52.0,52.0,7400.0,39.7122,39.7656,39.7046,39.7046,7400.0
2009-09-30 14:40:00,52.0,52.17,52.0,52.12,11500.0,39.7046,39.8344,39.7046,39.7962,11500.0
2009-09-30 14:45:00,52.11,52.13,51.95,51.99,17400.0,39.7886,39.8038,39.6664,39.6969,17400.0
2009-09-30 14:50:00,51.98,52.0,51.9,51.91,17000.0,39.6893,39.7046,39.6282,39.6358,17000.0
2009-09-30 14:55:00,51.92,51.95,51.9,51.91,43200.0,39.6435,39.6664,39.6282,39.6358,43200.0
2009-09-30 15:00:00,51.9,51.91,51.71,51.73,95500.0,39.6282,39.6358,39.4831,39.4984,95500.0
2009-09-30 15:05:00,51.71,51.75,51.63,51.71,38700.0,39.4831,39.5137,39.4221,39.4831,38700.0
2009-09-30 15:10:00,51.74,51.74,51.59,51.72,19300.0,39.506,39.506,39.3915,39.4908,19300.0
2009-09-30 15:15:00,51.7,51.75,51.63,51.74,21000.0,39.4755,39.5137,39.4221,39.506,21000.0
2009-09-30 15:20:00,51.74,51.75,51.58,51.6,24900.0,39.506,39.5137,39.3839,39.3991,24900.0
2009-09-30 15:25:00,51.57,51.69,51.54,51.6,63500.0,39.3762,39.4679,39.3533,39.3991,63500.0
2009-09-30 15:30:00,51.6,51.9,51.59,51.89,70200.0,39.3991,39.6282,39.3915,39.6206,70200.0
2009-09-30 15:35:00,51.88,51.9,51.73,51.82,54300.0,39.6129,39.6282,39.4984,39.5671,54300.0
2009-09-30 15:40:00,51.82,51.9,51.79,51.87,81600.0,39.5671,39.6282,39.5442,39.6053,81600.0
2009-09-30 15:45:00,51.87,51.96,51.8,51.92,72500.0,39.6053,39.674,39.5519,39.6435,72500.0
2009-09-30 15:50:00,51.94,52.01,51.83,51.88,76900.0,39.6588,39.7122,39.5748,39.6129,76900.0
2009-09-30 15:55:00,51.86,51.96,51.77,51.82,122000.0,39.5977,39.674,39.5289,39.5671,122000.0
2009-10-01 09:30:00,51.61,51.92,51.61,51.88,21100.0,39.4068,39.6435,39.4068,39.6129,21100.0
2009-10-01 09:35:00,51.88,51.88,51.31,51.66,24600.0,39.6129,39.6129,39.1777,39.445,24600.0
2009-10-01 09:40:00,51.65,51.65,51.33,51.35,17200.0,39.4373,39.4373,39.193,39.2083,17200.0
2009-10-01 09:45:00,51.32,51.6,51.3,51.6,16700.0,39.1853,39.3991,39.1701,39.3991,16700.0
2009-10-01 09:50:00,51.59,51.61,51.48,51.55,33400.0,39.3915,39.4068,39.3075,39.361,33400.0
2009-10-01 09:55:00,51.56,51.74,51.54,51.74,10500.0,39.3686,39.506,39.3533,39.506,10500.0
2009-10-01 10:00:00,51.75,51.8,51.22,51.38,23900.0,39.5137,39.5519,39.109,39.2312,23900.0
2009-10-01 10:05:00,51.38,51.39,50.97,51.1,25000.0,39.2312,39.2388,38.9181,39.0174,25000.0
2009-10-01 10:10:00,51.07,51.13,51.05,51.07,13700.0,38.9945,39.0403,38.9792,38.9945,13700.0
2009-10-01 10:15:00,51.07,51.12,50.96,51.11,9900.0,38.9945,39.0326,38.9105,39.025,9900.0
2009-10-01 10:20:00,51.13,51.15,50.97,51.06,11000.0,39.0403,39.0555,38.9181,38.9868,11000.0
2009-10-01 10:25:00,51.12,51.15,50.99,50.99,11000.0,39.0326,39.0555,38.9334,38.9334,11000.0
2009-10-01 10:30:00,50.99,51.04,50.92,51.01,14700.0,38.9334,38.9716,38.8799,38.9486,14700.0
2009-10-01 10:35:00,51.01,51.25,51.01,51.12,15000.0,38.9486,39.1319,38.9486,39.0326,15000.0
2009-10-01 10:40:00,51.12,51.27,51.08,51.12,10900.0,39.0326,39.1472,39.0021,39.0326,10900.0
2009-10-01 10:45:00,51.17,51.19,50.96,51.03,10300.0,39.0708,39.0861,38.9105,38.9639,10300.0
2009-10-01 10:50:00,51.03,51.15,51.03,51.13,9500.0,38.9639,39.0555,38.9639,39.0403,9500.0
2009-10-01 10:55:00,51.1,51.24,51.0,51.03,10900.0,39.0174,39.1243,38.941,38.9639,10900.0
2009-10-01 11:00:00,51.02,51.02,50.74,50.76,35300.0,38.9563,38.9563,38.7425,38.7578,35300.0
2009-10-01 11:05:00,50.76,50.76,50.61,50.61,19600.0,38.7578,38.7578,38.6432,38.6432,19600.0
2009-10-01 11:10:00,50.59,50.65,50.54,50.62,8800.0,38.628,38.6738,38.5898,38.6509,8800.0
2009-10-01 11:15:00,50.64,50.66,50.54,50.61,9500.0,38.6661,38.6814,38.5898,38.6432,9500.0
2009-10-01 11:20:00,50.62,50.7,50.62,50.65,6800.0,38.6509,38.7119,38.6509,38.6738,6800.0
2009-10-01 11:25:00,50.64,50.67,50.46,50.49,8100.0,38.6661,38.689,38.5287,38.5516,8100.0
2009-10-01 11:30:00,50.48,50.63,50.45,50.57,15000.0,38.544,38.6585,38.5211,38.6127,15000.0
2009-10-01 11:35:00,50.56,50.57,50.34,50.37,13700.0,38.6051,38.6127,38.4371,38.46,13700.0
2009-10-01 11:40:00,50.34,50.46,50.34,50.43,6600.0,38.4371,38.5287,38.4371,38.5058,6600.0
2009-10-01 11:45:00,50.43,50.43,50.39,50.4,4600.0,38.5058,38.5058,38.4752,38.4829,4600.0
2009-10-01 11:50:00,50.41,50.47,50.4,50.43,3800.0,38.4905,38.5363,38.4829,38.5058,3800.0
2009-10-01 11:55:00,50.43,50.48,50.36,50.42,7800.0,38.5058,38.544,38.4523,38.4982,7800.0
2009-10-01 12:00:00,50.41,50.45,50.39,50.39,8200.0,38.4905,38.5211,38.4752,38.4752,8200.0
2009-10-01 12:05:00,50.41,50.41,50.31,50.38,6100.0,38.4905,38.4905,38.4142,38.4676,6100.0
2009-10-01 12:10:00,50.39,50.59,50.39,50.59,11300.0,38.4752,38.628,38.4752,38.628,11300.0
2009-10-01 12:15:00,50.59,50.66,50.58,50.65,12500.0,38.628,38.6814,38.6203,38.6738,12500.0
2009-10-01 12:20:00,50.62,50.8,50.62,50.8,18600.0,38.6509,38.7883,38.6509,38.7883,18600.0
2009-10-01 12:25:00,50.78,50.79,50.72,50.78,17100.0,38.773,38.7807,38.7272,38.773,17100.0
2009-10-01 12:30:00,50.76,50.87,50.76,50.84,14200.0,38.7578,38.8418,38.7578,38.8188,14200.0
2009-10-01 12:35:00,50.85,50.86,50.77,50.81,11100.0,38.8265,38.8341,38.7654,38.7959,11100.0
2009-10-01 12:40:00,50.81,50.82,50.78,50.78,4700.0,38.7959,38.8036,38.773,38.773,4700.0
2009-10-01 12:45:00,50.78,50.81,50.74,50.74,12700.0,38.773,38.7959,38.7425,38.7425,12700.0
2009-10-01 12:50:00,50.74,50.76,50.66,50.75,13000.0,38.7425,38.7578,38.6814,38.7501,13000.0
2009-10-01 12:55:00,50.74,50.75,50.69,50.75,3000.0,38.7425,38.7501,38.7043,38.7501,3000.0
2009-10-01 13:00:00,50.75,50.75,50.6,50.64,16200.0,38.7501,38.7501,38.6356,38.6661,16200.0
2009-10-01 13:05:00,50.61,50.74,50.58,50.58,9000.0,38.6432,38.7425,38.6203,38.6203,9000.0
2009-10-01 13:10:00,50.61,50.62,50.54,50.62,4900.0,38.6432,38.6509,38.5898,38.6509,4900.0
2009-10-01 13:15:00,50.59,50.61,50.48,50.49,13100.0,38.628,38.6432,38.544,38.5516,13100.0
2009-10-01 13:20:00,50.45,50.54,50.41,50.46,24200.0,38.5211,38.5898,38.4905,38.5287,24200.0
2009-10-01 13:25:00,50.45,50.55,50.45,50.53,8100.0,38.5211,38.5974,38.5211,38.5821,8100.0
2009-10-01 13:30:00,50.55,50.57,50.5,50.53,7300.0,38.5974,38.6127,38.5592,38.5821,7300.0
2009-10-01 13:35:00,50.54,50.57,50.51,50.55,5600.0,38.5898,38.6127,38.5669,38.5974,5600.0
2009-10-01 13:40:00,50.55,50.72,50.53,50.7,10500.0,38.5974,38.7272,38.5821,38.7119,10500.0
2009-10-01 13:45:00,50.7,50.7,50.63,50.67,7700.0,38.7119,38.7119,38.6585,38.689,7700.0
2009-10-01 13:50:00,50.67,50.67,50.6,50.62,4800.0,38.689,38.689,38.6356,38.6509,4800.0
2009-10-01 13:55:00,50.61,50.61,50.52,50.56,8500.0,38.6432,38.6432,38.5745,38.6051,8500.0
2009-10-01 14:00:00,50.6,50.65,50.57,50.63,18100.0,38.6356,38.6738,38.6127,38.6585,18100.0
2009-10-01 14:05:00,50.64,50.77,50.61,50.72,33300.0,38.6661,38.7654,38.6432,38.7272,33300.0
2009-10-01 14:10:00,50.73,50.77,50.72,50.74,19400.0,38.7349,38.7654,38.7272,38.7425,19400.0
2009-10-01 14:15:00,50.74,50.74,50.62,50.64,17200.0,38.7425,38.7425,38.6509,38.6661,17200.0
2009-10-01 14:20:00,50.65,50.72,50.64,50.72,10100.0,38.6738,38.7272,38.6661,38.7272,10100.0
2009-10-01 14:25:00,50.71,50.86,50.7,50.83,15000.0,38.7196,38.8341,38.7119,38.8112,15000.0
2009-10-01 14:30:00,50.84,50.84,50.67,50.74,36200.0,38.8188,38.8188,38.689,38.7425,36200.0
2009-10-01 14:35:00,50.74,50.81,50.73,50.74,8200.0,38.7425,38.7959,38.7349,38.7425,8200.0
2009-10-01 14:40:00,50.75,50.75,50.58,50.59,24700.0,38.7501,38.7501,38.6203,38.628,24700.0
2009-10-01 14:45:00,50.6,50.6,50.54,50.6,12100.0,38.6356,38.6356,38.5898,38.6356,12100.0
2009-10-01 14:50:00,50.6,50.73,50.59,50.67,17800.0,38.6356,38.7349,38.628,38.689,17800.0
2009-10-01 14:55:00,50.68,50.7,50.58,50.58,22300.0,38.6967,38.7119,38.6203,38.6203,22300.0
2009-10-01 15:00:00,50.57,50.62,50.53,50.61,18800.0,38.6127,38.6509,38.5821,38.6432,18800.0
2009-10-01 15:05:00,50.63,50.65,50.59,50.61,18300.0,38.6585,38.6738,38.628,38.6432,18300.0
2009-10-01 15:10:00,50.61,50.74,50.61,50.71,28900.0,38.6432,38.7425,38.6432,38.7196,28900.0
2009-10-01 15:15:00,50.69,50.8,50.68,50.78,30500.0,38.7043,38.7883,38.6967,38.773,30500.0
2009-10-01 15:20:00,50.77,50.77,50.66,50.73,31900.0,38.7654,38.7654,38.6814,38.7349,31900.0
2009-10-01 15:25:00,50.72,50.73,50.57,50.59,21200.0,38.7272,38.7349,38.6127,38.628,21200.0
2009-10-01 15:30:00,50.59,50.66,50.54,50.63,27400.0,38.628,38.6814,38.5898,38.6585,27400.0
2009-10-01 15:35:00,50.63,50.63,50.5,50.58,26600.0,38.6585,38.6585,38.5592,38.6203,26600.0
2009-10-01 15:40:00,50.57,50.62,50.43,50.45,35800.0,38.6127,38.6509,38.5058,38.5211,35800.0
2009-10-01 15:45:00,50.45,50.52,50.42,50.45,40500.0,38.5211,38.5745,38.4982,38.5211,40500.0
2009-10-01 15:50:00,50.45,50.45,50.22,50.25,57800.0,38.5211,38.5211,38.3454,38.3684,57800.0
2009-10-01 15:55:00,50.22,50.31,50.18,50.2,83600.0,38.3454,38.4142,38.3149,38.3302,83600.0
2009-10-02 09:30:00,49.62,50.11,49.5,49.76,36000.0,37.8873,38.2615,37.7957,37.9942,36000.0
2009-10-02 09:35:00,49.79,50.0,49.59,49.64,23000.0,38.0171,38.1775,37.8644,37.9026,23000.0
2009-10-02 09:40:00,49.72,49.74,49.45,49.48,22400.0,37.9637,37.9789,37.7575,37.7804,22400.0
2009-10-02 09:45:00,49.49,49.79,49.47,49.68,24300.0,37.7881,38.0171,37.7728,37.9331,24300.0
2009-10-02 09:50:00,49.7,49.78,49.59,49.6,28800.0,37.9484,38.0095,37.8644,37.872,28800.0
2009-10-02 09:55:00,49.6,49.6,49.5,49.51,22500.0,37.872,37.872,37.7957,37.8033,22500.0
2009-10-02 10:00:00,49.47,49.81,49.36,49.81,22500.0,37.7728,38.0324,37.6888,38.0324,22500.0
2009-10-02 10:05:00,49.83,49.88,49.57,49.59,20500.0,38.0477,38.0858,37.8491,37.8644,20500.0
2009-10-02 10:10:00,49.61,49.84,49.55,49.59,29700.0,37.8797,38.0553,37.8339,37.8644,29700.0
2009-10-02 10:15:00,49.59,49.77,49.59,49.63,23700.0,37.8644,38.0018,37.8644,37.895,23700.0
2009-10-02 10:20:00,49.57,49.78,49.57,49.74,23500.0,37.8491,38.0095,37.8491,37.9789,23500.0
2009-10-02 10:25:00,49.75,50.01,49.75,49.87,26300.0,37.9866,38.1851,37.9866,38.0782,26300.0
2009-10-02 10:30:00,49.87,50.02,49.8,50.0,18100.0,38.0782,38.1927,38.0248,38.1775,18100.0
2009-10-02 10:35:00,49.99,50.07,49.86,49.97,30400.0,38.1698,38.2309,38.0706,38.1546,30400.0
2009-10-02 10:40:00,49.96,50.07,49.92,50.06,24800.0,38.1469,38.2309,38.1164,38.2233,24800.0
2009-10-02 10:45:00,50.07,50.07,49.7,49.71,19700.0,38.2309,38.2309,37.9484,37.956,19700.0
2009-10-02 10:50:00,49.74,49.76,49.61,49.66,12300.0,37.9789,37.9942,37.8797,37.9179,12300.0
2009-10-02 10:55:00,49.67,49.79,49.67,49.7,14400.0,37.9255,38.0171,37.9255,37.9484,14400.0
2009-10-02 11:00:00,49.68,49.74,49.65,49.65,13200.0,37.9331,37.9789,37.9102,37.9102,13200.0
2009-10-02 11:05:00,49.64,49.71,49.58,49.6,16100.0,37.9026,37.956,37.8568,37.872,16100.0
2009-10-02 11:10:00,49.59,49.64,49.56,49.6,15300.0,37.8644,37.9026,37.8415,37.872,15300.0
2009-10-02 11:15:00,49.6,49.74,49.6,49.65,13800.0,37.872,37.9789,37.872,37.9102,13800.0
2009-10-02 11:20:00,49.63,49.71,49.63,49.71,8100.0,37.895,37.956,37.895,37.956,8100.0
2009-10-02 11:25:00,49.72,49.76,49.68,49.74,18000.0,37.9637,37.9942,37.9331,37.9789,18000.0
2009-10-02 11:30:00,49.74,49.93,49.68,49.7,23600.0,37.9789,38.124,37.9331,37.9484,23600.0
2009-10-02 11:35:00,49.66,49.75,49.59,49.75,13900.0,37.9179,37.9866,37.8644,37.9866,13900.0
2009-10-02 11:40:00,49.72,49.72,49.52,49.6,10300.0,37.9637,37.9637,37.811,37.872,10300.0
2009-10-02 11:45:00,49.6,49.66,49.48,49.66,13400.0,37.872,37.9179,37.7804,37.9179,13400.0
2009-10-02 11:50:00,49.66,49.76,49.66,49.75,10700.0,37.9179,37.9942,37.9179,37.9866,10700.0
2009-10-02 11:55:00,49.73,49.75,49.51,49.68,27900.0,37.9713,37.9866,37.8033,37.9331,27900.0
2009-10-02 12:00:00,49.67,49.78,49.67,49.77,13800.0,37.9255,38.0095,37.9255,38.0018,13800.0
2009-10-02 12:05:00,49.78,49.85,49.66,49.78,23300.0,38.0095,38.0629,37.9179,38.0095,23300.0
2009-10-02 12:10:00,49.78,49.78,49.58,49.69,15100.0,38.0095,38.0095,37.8568,37.9408,15100.0
2009-10-02 12:15:00,49.73,49.88,49.73,49.87,11700.0,37.9713,38.0858,37.9713,38.0782,11700.0
2009-10-02 12:20:00,49.84,49.87,49.77,49.8,10400.0,38.0553,38.0782,38.0018,38.0248,10400.0
2009-10-02 12:25:00,49.82,49.91,49.74,49.87,38000.0,38.04,38.1087,37.9789,38.0782,38000.0
2009-10-02 12:30:00,49.86,50.02,49.83,49.98,38100.0,38.0706,38.1927,38.0477,38.1622,38100.0
2009-10-02 12:35:00,49.98,50.04,49.97,49.97,27400.0,38.1622,38.208,38.1546,38.1546,27400.0
2009-10-02 12:40:00,49.97,50.04,49.8,49.84,14600.0,38.1546,38.208,38.0248,38.0553,14600.0
2009-10-02 12:45:00,49.82,49.83,49.77,49.79,4000.0,38.04,38.0477,38.0018,38.0171,4000.0
2009-10-02 12:50:00,49.83,49.9,49.81,49.83,5200.0,38.0477,38.1011,38.0324,38.0477,5200.0
2009-10-02 12:55:00,49.81,49.95,49.74,49.95,9200.0,38.0324,38.1393,37.9789,38.1393,9200.0
2009-10-02 13:00:00,49.95,50.02,49.93,49.94,10100.0,38.1393,38.1927,38.124,38.1317,10100.0
2009-10-02 13:05:00,49.92,49.97,49.88,49.93,7200.0,38.1164,38.1546,38.0858,38.124,7200.0
2009-10-02 13:10:00,49.94,50.06,49.94,49.99,13600.0,38.1317,38.2233,38.1317,38.1698,13600.0
2009-10-02 13:15:00,49.97,50.01,49.89,50.01,19400.0,38.1546,38.1851,38.0935,38.1851,19400.0
2009-10-02 13:20:00,50.0,50.0,49.96,49.99,6100.0,38.1775,38.1775,38.1469,38.1698,6100.0
2009-10-02 13:25:00,49.99,50.01,49.96,49.99,7600.0,38.1698,38.1851,38.1469,38.1698,7600.0
2009-10-02 13:30:00,49.99,50.06,49.93,49.96,10600.0,38.1698,38.2233,38.124,38.1469,10600.0
2009-10-02 13:35:00,49.97,49.98,49.93,49.95,5500.0,38.1546,38.1622,38.124,38.1393,5500.0
2009-10-02 13:40:00,49.94,50.07,49.9,50.07,15700.0,38.1317,38.2309,38.1011,38.2309,15700.0
2009-10-02 13:45:00,50.04,50.05,49.94,49.94,9300.0,38.208,38.2156,38.1317,38.1317,9300.0
2009-10-02 13:50:00,49.96,50.01,49.9,49.92,20600.0,38.1469,38.1851,38.1011,38.1164,20600.0
2009-10-02 13:55:00,49.95,49.99,49.79,49.79,17100.0,38.1393,38.1698,38.0171,38.0171,17100.0
2009-10-02 14:00:00,49.79,49.8,49.73,49.77,11100.0,38.0171,38.0248,37.9713,38.0018,11100.0
2009-10-02 14:05:00,49.8,49.92,49.79,49.81,8300.0,38.0248,38.1164,38.0171,38.0324,8300.0
2009-10-02 14:10:00,49.81,49.85,49.73,49.73,13900.0,38.0324,38.0629,37.9713,37.9713,13900.0
2009-10-02 14:15:00,49.73,49.9,49.71,49.9,8600.0,37.9713,38.1011,37.956,38.1011,8600.0
2009-10-02 14:20:00,49.89,49.91,49.8,49.83,15200.0,38.0935,38.1087,38.0248,38.0477,15200.0
2009-10-02 14:25:00,49.83,49.95,49.81,49.93,11700.0,38.0477,38.1393,38.0324,38.124,11700.0
2009-10-02 14:30:00,49.93,49.95,49.89,49.91,12100.0,38.124,38.1393,38.0935,38.1087,12100.0
2009-10-02 14:35:00,49.92,49.92,49.88,49.9,10800.0,38.1164,38.1164,38.0858,38.1011,10800.0
2009-10-02 14:40:00,49.89,49.89,49.81,49.83,9000.0,38.0935,38.0935,38.0324,38.0477,9000.0
2009-10-02 14:45:00,49.83,49.86,49.82,49.86,6000.0,38.0477,38.0706,38.04,38.0706,6000.0
2009-10-02 14:50:00,49.84,49.91,49.79,49.81,14300.0,38.0553,38.1087,38.0171,38.0324,14300.0
2009-10-02 14:55:00,49.82,49.9,49.79,49.83,11400.0,38.04,38.1011,38.0171,38.0477,11400.0
2009-10-02 15:00:00,49.84,49.84,49.73,49.77,11800.0,38.0553,38.0553,37.9713,38.0018,11800.0
2009-10-02 15:05:00,49.76,49.82,49.73,49.79,14300.0,37.9942,38.04,37.9713,38.0171,14300.0
2009-10-02 15:10:00,49.79,49.8,49.7,49.71,16300.0,38.0171,38.0248,37.9484,37.956,16300.0
2009-10-02 15:15:00,49.71,49.73,49.63,49.66,15100.0,37.956,37.9713,37.895,37.9179,15100.0
2009-10-02 15:20:00,49.67,49.72,49.65,49.65,11900.0,37.9255,37.9637,37.9102,37.9102,11900.0
2009-10-02 15:25:00,49.64,49.66,49.58,49.64,19200.0,37.9026,37.9179,37.8568,37.9026,19200.0
2009-10-02 15:30:00,49.63,49.74,49.63,49.69,20700.0,37.895,37.9789,37.895,37.9408,20700.0
2009-10-02 15:35:00,49.68,49.69,49.58,49.59,18400.0,37.9331,37.9408,37.8568,37.8644,18400.0
2009-10-02 15:40:00,49.58,49.6,49.54,49.55,21500.0,37.8568,37.872,37.8262,37.8339,21500.0
2009-10-02 15:45:00,49.55,49.64,49.53,49.58,31500.0,37.8339,37.9026,37.8186,37.8568,31500.0
2009-10-02 15:50:00,49.57,49.57,49.38,49.48,46100.0,37.8491,37.8491,37.7041,37.7804,46100.0
2009-10-02 15:55:00,49.48,49.49,49.41,49.44,51400.0,37.7804,37.7881,37.727,37.7499,51400.0
2009-10-05 09:30:00,49.92,50.28,49.73,50.2,66000.0,38.1164,38.3913,37.9713,38.3302,66000.0
2009-10-05 09:35:00,50.17,50.2,49.89,50.08,30900.0,38.3073,38.3302,38.0935,38.2385,30900.0
2009-10-05 09:40:00,50.12,50.76,50.12,50.56,41600.0,38.2691,38.7578,38.2691,38.6051,41600.0
2009-10-05 09:45:00,50.56,50.59,50.47,50.5,11500.0,38.6051,38.628,38.5363,38.5592,11500.0
2009-10-05 09:50:00,50.52,50.64,50.45,50.61,13500.0,38.5745,38.6661,38.5211,38.6432,13500.0
2009-10-05 09:55:00,50.62,50.71,50.44,50.5,30900.0,38.6509,38.7196,38.5134,38.5592,30900.0
2009-10-05 10:00:00,50.52,50.74,50.51,50.53,38900.0,38.5745,38.7425,38.5669,38.5821,38900.0
2009-10-05 10:05:00,50.53,50.56,50.23,50.36,26800.0,38.5821,38.6051,38.3531,38.4523,26800.0
2009-10-05 10:10:00,50.36,50.51,50.22,50.51,22500.0,38.4523,38.5669,38.3454,38.5669,22500.0
2009-10-05 10:15:00,50.5,50.52,50.29,50.46,16800.0,38.5592,38.5745,38.3989,38.5287,16800.0
2009-10-05 10:20:00,50.5,50.62,50.32,50.36,36500.0,38.5592,38.6509,38.4218,38.4523,36500.0
2009-10-05 10:25:00,50.37,50.4,50.19,50.31,21200.0,38.46,38.4829,38.3225,38.4142,21200.0
2009-10-05 10:30:00,50.34,50.52,50.18,50.18,16800.0,38.4371,38.5745,38.3149,38.3149,16800.0
2009-10-05 10:35:00,50.2,50.41,50.16,50.38,16300.0,38.3302,38.4905,38.2996,38.4676,16300.0
2009-10-05 10:40:00,50.36,50.39,50.28,50.35,7900.0,38.4523,38.4752,38.3913,38.4447,7900.0
2009-10-05 10:45:00,50.38,50.43,50.26,50.28,9600.0,38.4676,38.5058,38.376,38.3913,9600.0
2009-10-05 10:50:00,50.27,50.3,50.19,50.21,12400.0,38.3836,38.4065,38.3225,38.3378,12400.0
2009-10-05 10:55:00,50.22,50.47,50.22,50.46,12700.0,38.3454,38.5363,38.3454,38.5287,12700.0
2009-10-05 11:00:00,50.46,50.51,50.33,50.38,13200.0,38.5287,38.5669,38.4294,38.4676,13200.0
2009-10-05 11:05:00,50.36,50.45,50.27,50.27,8800.0,38.4523,38.5211,38.3836,38.3836,8800.0
2009-10-05 11:10:00,50.27,50.39,50.25,50.36,5300.0,38.3836,38.4752,38.3684,38.4523,5300.0
2009-10-05 11:15:00,50.38,50.38,50.24,50.27,7000.0,38.4676,38.4676,38.3607,38.3836,7000.0
2009-10-05 11:20:00,50.28,50.31,50.2,50.29,5600.0,38.3913,38.4142,38.3302,38.3989,5600.0
2009-10-05 11:25:00,50.29,50.29,50.14,50.19,11600.0,38.3989,38.3989,38.2844,38.3225,11600.0
2009-10-05 11:30:00,50.25,50.37,50.19,50.22,7600.0,38.3684,38.46,38.3225,38.3454,7600.0
2009-10-05 11:35:00,50.23,50.23,50.01,50.04,13500.0,38.3531,38.3531,38.1851,38.208,13500.0
2009-10-05 11:40:00,50.04,50.15,50.04,50.15,2300.0,38.208,38.292,38.208,38.292,2300.0
2009-10-05 11:45:00,50.17,50.19,50.08,50.17,9000.0,38.3073,38.3225,38.2385,38.3073,9000.0
2009-10-05 11:50:00,50.17,50.39,50.17,50.33,11100.0,38.3073,38.4752,38.3073,38.4294,11100.0
2009-10-05 11:55:00,50.36,50.41,50.33,50.33,10300.0,38.4523,38.4905,38.4294,38.4294,10300.0
2009-10-05 12:00:00,50.36,50.45,50.36,50.41,7100.0,38.4523,38.5211,38.4523,38.4905,7100.0
2009-10-05 12:05:00,50.4,50.46,50.37,50.37,4600.0,38.4829,38.5287,38.46,38.46,4600.0
2009-10-05 12:10:00,50.37,50.38,50.3,50.38,6800.0,38.46,38.4676,38.4065,38.4676,6800.0
2009-10-05 12:15:00,50.39,50.43,50.38,50.41,2900.0,38.4752,38.5058,38.4676,38.4905,2900.0
2009-10-05 12:20:00,50.41,50.53,50.41,50.51,4800.0,38.4905,38.5821,38.4905,38.5669,4800.0
2009-10-05 12:25:00,50.51,50.51,50.38,50.38,15200.0,38.5669,38.5669,38.4676,38.4676,15200.0
2009-10-05 12:30:00,50.4,50.5,50.4,50.47,9200.0,38.4829,38.5592,38.4829,38.5363,9200.0
2009-10-05 12:35:00,50.5,50.54,50.45,50.48,7500.0,38.5592,38.5898,38.5211,38.544,7500.0
2009-10-05 12:40:00,50.47,50.62,50.45,50.59,9300.0,38.5363,38.6509,38.5211,38.628,9300.0
2009-10-05 12:45:00,50.56,50.68,50.54,50.61,7400.0,38.6051,38.6967,38.5898,38.6432,7400.0
2009-10-05 12:50:00,50.6,50.63,50.51,50.61,5300.0,38.6356,38.6585,38.5669,38.6432,5300.0
2009-10-05 12:55:00,50.62,50.67,50.56,50.67,8800.0,38.6509,38.689,38.6051,38.689,8800.0
2009-10-05 13:00:00,50.64,50.68,50.59,50.62,4800.0,38.6661,38.6967,38.628,38.6509,4800.0
2009-10-05 13:05:00,50.63,50.67,50.59,50.67,4000.0,38.6585,38.689,38.628,38.689,4000.0
2009-10-05 13:10:00,50.67,50.7,50.54,50.61,13300.0,38.689,38.7119,38.5898,38.6432,13300.0
2009-10-05 13:15:00,50.61,50.67,50.54,50.56,9400.0,38.6432,38.689,38.5898,38.6051,9400.0
2009-10-05 13:20:00,50.58,50.7,50.58,50.62,8400.0,38.6203,38.7119,38.6203,38.6509,8400.0
2009-10-05 13:25:00,50.61,50.68,50.57,50.68,8900.0,38.6432,38.6967,38.6127,38.6967,8900.0
2009-10-05 13:30:00,50.67,50.68,50.45,50.47,11400.0,38.689,38.6967,38.5211,38.5363,11400.0
2009-10-05 13:35:00,50.48,50.49,50.44,50.48,6300.0,38.544,38.5516,38.5134,38.544,6300.0
2009-10-05 13:40:00,50.47,50.53,50.47,50.47,5600.0,38.5363,38.5821,38.5363,38.5363,5600.0
2009-10-05 13:45:00,50.45,50.58,50.44,50.55,3500.0,38.5211,38.6203,38.5134,38.5974,3500.0
2009-10-05 13:50:00,50.56,50.64,50.55,50.58,4000.0,38.6051,38.6661,38.5974,38.6203,4000.0
2009-10-05 13:55:00,50.62,50.64,50.6,50.64,3600.0,38.6509,38.6661,38.6356,38.6661,3600.0
2009-10-05 14:00:00,50.66,50.66,50.63,50.65,5400.0,38.6814,38.6814,38.6585,38.6738,5400.0
2009-10-05 14:05:00,50.66,50.7,50.62,50.62,6400.0,38.6814,38.7119,38.6509,38.6509,6400.0
2009-10-05 14:10:00,50.61,50.69,50.6,50.67,5500.0,38.6432,38.7043,38.6356,38.689,5500.0
2009-10-05 14:15:00,50.67,50.75,50.63,50.63,7800.0,38.689,38.7501,38.6585,38.6585,7800.0
2009-10-05 14:20:00,50.63,50.66,50.57,50.65,7300.0,38.6585,38.6814,38.6127,38.6738,7300.0
2009-10-05 14:25:00,50.67,50.72,50.62,50.7,7700.0,38.689,38.7272,38.6509,38.7119,7700.0
2009-10-05 14:30:00,50.71,50.78,50.71,50.74,10900.0,38.7196,38.773,38.7196,38.7425,10900.0
2009-10-05 14:35:00,50.75,50.86,50.75,50.81,23400.0,38.7501,38.8341,38.7501,38.7959,23400.0
2009-10-05 14:40:00,50.8,50.9,50.8,50.9,6400.0,38.7883,38.8647,38.7883,38.8647,6400.0
2009-10-05 14:45:00,50.92,50.98,50.89,50.92,7400.0,38.8799,38.9257,38.857,38.8799,7400.0
2009-10-05 14:50:00,50.92,50.96,50.89,50.94,10700.0,38.8799,38.9105,38.857,38.8952,10700.0
2009-10-05 14:55:00,50.95,51.0,50.91,50.92,7500.0,38.9028,38.941,38.8723,38.8799,7500.0
2009-10-05 15:00:00,50.94,51.02,50.94,51.0,44500.0,38.8952,38.9563,38.8952,38.941,44500.0
2009-10-05 15:05:00,50.98,51.09,50.98,51.07,23500.0,38.9257,39.0097,38.9257,38.9945,23500.0
2009-10-05 15:10:00,51.06,51.11,51.06,51.06,16600.0,38.9868,39.025,38.9868,38.9868,16600.0
2009-10-05 15:15:00,51.06,51.08,51.03,51.08,12000.0,38.9868,39.0021,38.9639,39.0021,12000.0
2009-10-05 15:20:00,51.07,51.08,51.03,51.07,13400.0,38.9945,39.0021,38.9639,38.9945,13400.0
2009-10-05 15:25:00,51.07,51.13,51.06,51.09,34100.0,38.9945,39.0403,38.9868,39.0097,34100.0
2009-10-05 15:30:00,51.11,51.15,51.06,51.15,34000.0,39.025,39.0555,38.9868,39.0555,34000.0
2009-10-05 15:35:00,51.14,51.23,51.12,51.16,38700.0,39.0479,39.1166,39.0326,39.0632,38700.0
2009-10-05 15:40:00,51.16,51.18,51.14,51.15,36600.0,39.0632,39.0785,39.0479,39.0555,36600.0
2009-10-05 15:45:00,51.15,51.17,51.11,51.17,35000.0,39.0555,39.0708,39.025,39.0708,35000.0
2009-10-05 15:50:00,51.17,51.17,51.09,51.12,55500.0,39.0708,39.0708,39.0097,39.0326,55500.0
2009-10-05 15:55:00,51.12,51.18,51.09,51.17,117000.0,39.0326,39.0785,39.0097,39.0708,117000.0
2009-10-06 09:30:00,51.48,51.75,51.48,51.64,3400.0,39.3075,39.5137,39.3075,39.4297,3400.0
2009-10-06 09:35:00,51.7,51.97,51.67,51.85,41200.0,39.4755,39.6817,39.4526,39.59,41200.0
2009-10-06 09:40:00,51.86,52.0,51.82,51.9,19400.0,39.5977,39.7046,39.5671,39.6282,19400.0
2009-10-06 09:45:00,51.88,51.9,51.77,51.77,11500.0,39.6129,39.6282,39.5289,39.5289,11500.0
2009-10-06 09:50:00,51.79,51.89,51.66,51.89,13200.0,39.5442,39.6206,39.445,39.6206,13200.0
2009-10-06 09:55:00,51.89,51.9,51.79,51.83,20200.0,39.6206,39.6282,39.5442,39.5748,20200.0
2009-10-06 10:00:00,51.83,51.98,51.79,51.95,44800.0,39.5748,39.6893,39.5442,39.6664,44800.0
2009-10-06 10:05:00,51.95,52.09,51.94,52.07,23900.0,39.6664,39.7733,39.6588,39.758,23900.0
2009-10-06 10:10:00,52.09,52.23,52.09,52.14,35100.0,39.7733,39.8802,39.7733,39.8115,35100.0
2009-10-06 10:15:00,52.14,52.17,52.13,52.16,14500.0,39.8115,39.8344,39.8038,39.8267,14500.0
2009-10-06 10:20:00,52.16,52.17,52.08,52.11,36500.0,39.8267,39.8344,39.7656,39.7886,36500.0
2009-10-06 10:25:00,52.13,52.13,51.94,51.94,35500.0,39.8038,39.8038,39.6588,39.6588,35500.0
2009-10-06 10:30:00,51.94,52.0,51.9,51.92,14600.0,39.6588,39.7046,39.6282,39.6435,14600.0
2009-10-06 10:35:00,51.91,51.92,51.84,51.84,23300.0,39.6358,39.6435,39.5824,39.5824,23300.0
2009-10-06 10:40:00,51.86,52.06,51.84,52.04,19300.0,39.5977,39.7504,39.5824,39.7351,19300.0
2009-10-06 10:45:00,52.03,52.04,51.93,51.98,15300.0,39.7275,39.7351,39.6511,39.6893,15300.0
2009-10-06 10:50:00,51.97,51.99,51.94,51.99,10200.0,39.6817,39.6969,39.6588,39.6969,10200.0
2009-10-06 10:55:00,52.0,52.02,51.99,51.99,8600.0,39.7046,39.7198,39.6969,39.6969,8600.0
2009-10-06 11:00:00,52.0,52.0,51.9,51.91,14600.0,39.7046,39.7046,39.6282,39.6358,14600.0
2009-10-06 11:05:00,51.92,52.03,51.92,52.03,20500.0,39.6435,39.7275,39.6435,39.7275,20500.0
2009-10-06 11:10:00,52.02,52.06,51.89,51.9,19400.0,39.7198,39.7504,39.6206,39.6282,19400.0
2009-10-06 11:15:00,51.9,51.93,51.84,51.85,14700.0,39.6282,39.6511,39.5824,39.59,14700.0
2009-10-06 11:20:00,51.84,51.92,51.84,51.88,9800.0,39.5824,39.6435,39.5824,39.6129,9800.0
2009-10-06 11:25:00,51.86,51.91,51.82,51.91,14500.0,39.5977,39.6358,39.5671,39.6358,14500.0
2009-10-06 11:30:00,51.9,52.02,51.89,52.01,13200.0,39.6282,39.7198,39.6206,39.7122,13200.0
2009-10-06 11:35:00,52.0,52.01,51.9,51.93,10500.0,39.7046,39.7122,39.6282,39.6511,10500.0
2009-10-06 11:40:00,51.93,51.95,51.89,51.9,7000.0,39.6511,39.6664,39.6206,39.6282,7000.0
2009-10-06 11:45:00,51.9,51.98,51.87,51.91,8400.0,39.6282,39.6893,39.6053,39.6358,8400.0
2009-10-06 11:50:00,51.91,51.91,51.74,51.78,12400.0,39.6358,39.6358,39.506,39.5366,12400.0
2009-10-06 11:55:00,51.77,51.85,51.74,51.85,7300.0,39.5289,39.59,39.506,39.59,7300.0
2009-10-06 12:00:00,51.85,51.92,51.85,51.92,12900.0,39.59,39.6435,39.59,39.6435,12900.0
2009-10-06 12:05:00,51.91,51.93,51.86,51.87,9600.0,39.6358,39.6511,39.5977,39.6053,9600.0
2009-10-06 12:10:00,51.87,51.87,51.84,51.85,5300.0,39.6053,39.6053,39.5824,39.59,5300.0
2009-10-06 12:15:00,51.85,51.94,51.85,51.88,15000.0,39.59,39.6588,39.59,39.6129,15000.0
2009-10-06 12:20:00,51.88,51.89,51.81,51.87,8300.0,39.6129,39.6206,39.5595,39.6053,8300.0
2009-10-06 12:25:00,51.85,51.89,51.85,51.85,9200.0,39.59,39.6206,39.59,39.59,9200.0
2009-10-06 12:30:00,51.86,51.88,51.85,51.87,5600.0,39.5977,39.6129,39.59,39.6053,5600.0
2009-10-06 12:35:00,51.89,51.94,51.87,51.89,7000.0,39.6206,39.6588,39.6053,39.6206,7000.0
2009-10-06 12:40:00,51.89,51.94,51.89,51.89,8400.0,39.6206,39.6588,39.6206,39.6206,8400.0
2009-10-06 12:45:00,51.88,51.88,51.79,51.79,6000.0,39.6129,39.6129,39.5442,39.5442,6000.0
2009-10-06 12:50:00,51.78,51.8,51.71,51.78,5800.0,39.5366,39.5519,39.4831,39.5366,5800.0
2009-10-06 12:55:00,51.77,51.83,51.77,51.77,5500.0,39.5289,39.5748,39.5289,39.5289,5500.0
2009-10-06 13:00:00,51.77,51.79,51.69,51.79,9800.0,39.5289,39.5442,39.4679,39.5442,9800.0
2009-10-06 13:05:00,51.78,51.8,51.61,51.66,11400.0,39.5366,39.5519,39.4068,39.445,11400.0
2009-10-06 13:10:00,51.66,51.67,51.61,51.64,8100.0,39.445,39.4526,39.4068,39.4297,8100.0
2009-10-06 13:15:00,51.64,51.71,51.59,51.68,18500.0,39.4297,39.4831,39.3915,39.4602,18500.0
2009-10-06 13:20:00,51.7,51.71,51.59,51.62,16300.0,39.4755,39.4831,39.3915,39.4144,16300.0
2009-10-06 13:25:00,51.63,51.69,51.63,51.64,8800.0,39.4221,39.4679,39.4221,39.4297,8800.0
2009-10-06 13:30:00,51.61,51.62,51.53,51.58,15000.0,39.4068,39.4144,39.3457,39.3839,15000.0
2009-10-06 13:35:00,51.58,51.64,51.58,51.63,38300.0,39.3839,39.4297,39.3839,39.4221,38300.0
2009-10-06 13:40:00,51.63,51.63,51.41,51.48,18400.0,39.4221,39.4221,39.2541,39.3075,18400.0
2009-10-06 13:45:00,51.48,51.52,51.42,51.47,7500.0,39.3075,39.3381,39.2617,39.2999,7500.0
2009-10-06 13:50:00,51.48,51.48,51.3,51.33,14800.0,39.3075,39.3075,39.1701,39.193,14800.0
2009-10-06 13:55:00,51.33,51.46,51.32,51.34,23800.0,39.193,39.2922,39.1853,39.2006,23800.0
2009-10-06 14:00:00,51.33,51.39,51.3,51.3,11400.0,39.193,39.2388,39.1701,39.1701,11400.0
2009-10-06 14:05:00,51.29,51.33,51.22,51.28,29200.0,39.1624,39.193,39.109,39.1548,29200.0
2009-10-06 14:10:00,51.25,51.43,51.23,51.4,8600.0,39.1319,39.2693,39.1166,39.2464,8600.0
2009-10-06 14:15:00,51.42,51.42,51.36,51.38,10900.0,39.2617,39.2617,39.2159,39.2312,10900.0
2009-10-06 14:20:00,51.39,51.44,51.18,51.26,17800.0,39.2388,39.277,39.0785,39.1395,17800.0
2009-10-06 14:25:00,51.28,51.36,51.27,51.29,26900.0,39.1548,39.2159,39.1472,39.1624,26900.0
2009-10-06 14:30:00,51.27,51.36,51.23,51.33,12600.0,39.1472,39.2159,39.1166,39.193,12600.0
2009-10-06 14:35:00,51.34,51.45,51.27,51.45,11200.0,39.2006,39.2846,39.1472,39.2846,11200.0
2009-10-06 14:40:00,51.48,51.48,51.35,51.39,7500.0,39.3075,39.3075,39.2083,39.2388,7500.0
2009-10-06 14:45:00,51.39,51.5,51.38,51.45,6500.0,39.2388,39.3228,39.2312,39.2846,6500.0
2009-10-06 14:50:00,51.45,51.49,51.4,51.48,12000.0,39.2846,39.3152,39.2464,39.3075,12000.0
2009-10-06 14:55:00,51.5,51.54,51.46,51.5,7500.0,39.3228,39.3533,39.2922,39.3228,7500.0
2009-10-06 15:00:00,51.5,51.5,51.46,51.5,11900.0,39.3228,39.3228,39.2922,39.3228,11900.0
2009-10-06 15:05:00,51.49,51.71,51.49,51.66,22300.0,39.3152,39.4831,39.3152,39.445,22300.0
2009-10-06 15:10:00,51.65,51.82,51.65,51.71,25000.0,39.4373,39.5671,39.4373,39.4831,25000.0
2009-10-06 15:15:00,51.72,51.79,51.64,51.68,15100.0,39.4908,39.5442,39.4297,39.4602,15100.0
2009-10-06 15:20:00,51.68,51.73,51.62,51.68,17400.0,39.4602,39.4984,39.4144,39.4602,17400.0
2009-10-06 15:25:00,51.66,51.76,51.64,51.67,16400.0,39.445,39.5213,39.4297,39.4526,16400.0
2009-10-06 15:30:00,51.68,51.71,51.62,51.65,26100.0,39.4602,39.4831,39.4144,39.4373,26100.0
2009-10-06 15:35:00,51.66,51.68,51.53,51.54,31600.0,39.445,39.4602,39.3457,39.3533,31600.0
2009-10-06 15:40:00,51.53,51.54,51.34,51.41,32800.0,39.3457,39.3533,39.2006,39.2541,32800.0
2009-10-06 15:45:00,51.41,51.45,51.34,51.38,57000.0,39.2541,39.2846,39.2006,39.2312,57000.0
2009-10-06 15:50:00,51.38,51.55,51.35,51.47,48600.0,39.2312,39.361,39.2083,39.2999,48600.0
2009-10-06 15:55:00,51.47,51.48,51.4,51.46,51100.0,39.2999,39.3075,39.2464,39.2922,51100.0
2009-10-07 09:30:00,51.42,51.52,51.3,51.38,8000.0,39.2617,39.3381,39.1701,39.2312,8000.0
2009-10-07 09:35:00,51.43,51.7,51.43,51.64,9700.0,39.2693,39.4755,39.2693,39.4297,9700.0
2009-10-07 09:40:00,51.68,51.7,51.4,51.4,6300.0,39.4602,39.4755,39.2464,39.2464,6300.0
2009-10-07 09:45:00,51.43,51.56,51.2,51.22,11200.0,39.2693,39.3686,39.0937,39.109,11200.0
2009-10-07 09:50:00,51.23,51.45,51.16,51.16,14900.0,39.1166,39.2846,39.0632,39.0632,14900.0
2009-10-07 09:55:00,51.16,51.34,51.09,51.12,23100.0,39.0632,39.2006,39.0097,39.0326,23100.0
2009-10-07 10:00:00,51.13,51.2,51.02,51.07,96600.0,39.0403,39.0937,38.9563,38.9945,96600.0
2009-10-07 10:05:00,51.13,51.13,50.98,51.04,18500.0,39.0403,39.0403,38.9257,38.9716,18500.0
2009-10-07 10:10:00,51.05,51.32,51.04,51.28,43700.0,38.9792,39.1853,38.9716,39.1548,43700.0
2009-10-07 10:15:00,51.33,51.34,51.21,51.21,22000.0,39.193,39.2006,39.1014,39.1014,22000.0
2009-10-07 10:20:00,51.22,51.26,51.05,51.21,60900.0,39.109,39.1395,38.9792,39.1014,60900.0
2009-10-07 10:25:00,51.19,51.25,51.13,51.22,17300.0,39.0861,39.1319,39.0403,39.109,17300.0
2009-10-07 10:30:00,51.22,51.23,50.82,50.97,49400.0,39.109,39.1166,38.8036,38.9181,49400.0
2009-10-07 10:35:00,50.95,51.11,50.89,51.06,20600.0,38.9028,39.025,38.857,38.9868,20600.0
2009-10-07 10:40:00,51.06,51.16,51.03,51.08,18300.0,38.9868,39.0632,38.9639,39.0021,18300.0
2009-10-07 10:45:00,51.07,51.1,50.97,50.97,21300.0,38.9945,39.0174,38.9181,38.9181,21300.0
2009-10-07 10:50:00,51.0,51.0,50.88,50.99,25800.0,38.941,38.941,38.8494,38.9334,25800.0
2009-10-07 10:55:00,50.99,51.03,50.98,50.98,11400.0,38.9334,38.9639,38.9257,38.9257,11400.0
2009-10-07 11:00:00,50.98,51.19,50.98,51.15,14100.0,38.9257,39.0861,38.9257,39.0555,14100.0
2009-10-07 11:05:00,51.16,51.22,51.14,51.14,9100.0,39.0632,39.109,39.0479,39.0479,9100.0
2009-10-07 11:10:00,51.14,51.16,50.99,50.99,61800.0,39.0479,39.0632,38.9334,38.9334,61800.0
2009-10-07 11:15:00,51.02,51.02,50.91,50.94,9400.0,38.9563,38.9563,38.8723,38.8952,9400.0
2009-10-07 11:20:00,50.96,50.99,50.94,50.94,7600.0,38.9105,38.9334,38.8952,38.8952,7600.0
2009-10-07 11:25:00,50.94,50.98,50.93,50.97,15300.0,38.8952,38.9257,38.8876,38.9181,15300.0
2009-10-07 11:30:00,50.95,50.99,50.92,50.93,8300.0,38.9028,38.9334,38.8799,38.8876,8300.0
2009-10-07 11:35:00,50.93,50.95,50.87,50.89,9000.0,38.8876,38.9028,38.8418,38.857,9000.0
2009-10-07 11:40:00,50.89,50.93,50.89,50.93,9200.0,38.857,38.8876,38.857,38.8876,9200.0
2009-10-07 11:45:00,50.92,50.97,50.87,50.97,10300.0,38.8799,38.9181,38.8418,38.9181,10300.0
2009-10-07 11:50:00,50.97,50.98,50.87,50.89,7200.0,38.9181,38.9257,38.8418,38.857,7200.0
2009-10-07 11:55:00,50.85,50.87,50.72,50.72,13000.0,38.8265,38.8418,38.7272,38.7272,13000.0
2009-10-07 12:00:00,50.76,50.89,50.75,50.85,7800.0,38.7578,38.857,38.7501,38.8265,7800.0
2009-10-07 12:05:00,50.87,50.94,50.86,50.93,4000.0,38.8418,38.8952,38.8341,38.8876,4000.0
2009-10-07 12:10:00,50.95,50.95,50.9,50.92,5300.0,38.9028,38.9028,38.8647,38.8799,5300.0
2009-10-07 12:15:00,50.9,50.99,50.9,50.99,2400.0,38.8647,38.9334,38.8647,38.9334,2400.0
2009-10-07 12:20:00,50.98,51.05,50.94,51.01,8800.0,38.9257,38.9792,38.8952,38.9486,8800.0
2009-10-07 12:25:00,51.0,51.05,51.0,51.05,2100.0,38.941,38.9792,38.941,38.9792,2100.0
2009-10-07 12:30:00,51.03,51.03,50.95,50.98,9000.0,38.9639,38.9639,38.9028,38.9257,9000.0
2009-10-07 12:35:00,50.99,51.03,50.96,50.98,8800.0,38.9334,38.9639,38.9105,38.9257,8800.0
2009-10-07 12:40:00,50.98,51.02,50.94,50.96,9000.0,38.9257,38.9563,38.8952,38.9105,9000.0
2009-10-07 12:45:00,50.95,51.01,50.92,51.01,4400.0,38.9028,38.9486,38.8799,38.9486,4400.0
2009-10-07 12:50:00,51.02,51.11,50.99,51.01,14700.0,38.9563,39.025,38.9334,38.9486,14700.0
2009-10-07 12:55:00,51.04,51.07,51.01,51.04,3600.0,38.9716,38.9945,38.9486,38.9716,3600.0
2009-10-07 13:00:00,51.05,51.05,50.95,50.97,7000.0,38.9792,38.9792,38.9028,38.9181,7000.0
2009-10-07 13:05:00,50.97,50.97,50.87,50.88,7000.0,38.9181,38.9181,38.8418,38.8494,7000.0
2009-10-07 13:10:00,50.91,50.94,50.89,50.92,5500.0,38.8723,38.8952,38.857,38.8799,5500.0
2009-10-07 13:15:00,50.92,50.96,50.85,50.95,13500.0,38.8799,38.9105,38.8265,38.9028,13500.0
2009-10-07 13:20:00,50.96,51.0,50.94,50.94,6000.0,38.9105,38.941,38.8952,38.8952,6000.0
2009-10-07 13:25:00,50.97,50.99,50.95,50.96,6900.0,38.9181,38.9334,38.9028,38.9105,6900.0
2009-10-07 13:30:00,50.97,51.0,50.96,51.0,9400.0,38.9181,38.941,38.9105,38.941,9400.0
2009-10-07 13:35:00,51.01,51.08,51.0,51.07,4200.0,38.9486,39.0021,38.941,38.9945,4200.0
2009-10-07 13:40:00,51.05,51.05,50.97,50.97,4400.0,38.9792,38.9792,38.9181,38.9181,4400.0
2009-10-07 13:45:00,50.95,50.98,50.92,50.95,8600.0,38.9028,38.9257,38.8799,38.9028,8600.0
2009-10-07 13:50:00,50.95,51.0,50.93,50.98,13100.0,38.9028,38.941,38.8876,38.9257,13100.0
2009-10-07 13:55:00,50.99,50.99,50.95,50.96,8100.0,38.9334,38.9334,38.9028,38.9105,8100.0
2009-10-07 14:00:00,50.97,50.97,50.9,50.93,9500.0,38.9181,38.9181,38.8647,38.8876,9500.0
2009-10-07 14:05:00,50.93,50.93,50.85,50.88,13200.0,38.8876,38.8876,38.8265,38.8494,13200.0
2009-10-07 14:10:00,50.88,50.96,50.86,50.92,20200.0,38.8494,38.9105,38.8341,38.8799,20200.0
2009-10-07 14:15:00,50.93,50.93,50.87,50.87,12000.0,38.8876,38.8876,38.8418,38.8418,12000.0
2009-10-07 14:20:00,50.88,50.89,50.8,50.83,21000.0,38.8494,38.857,38.7883,38.8112,21000.0
2009-10-07 14:25:00,50.84,50.87,50.81,50.83,26600.0,38.8188,38.8418,38.7959,38.8112,26600.0
2009-10-07 14:30:00,50.84,50.87,50.83,50.85,10300.0,38.8188,38.8418,38.8112,38.8265,10300.0
2009-10-07 14:35:00,50.86,50.86,50.83,50.85,6000.0,38.8341,38.8341,38.8112,38.8265,6000.0
2009-10-07 14:40:00,50.86,50.88,50.83,50.85,10100.0,38.8341,38.8494,38.8112,38.8265,10100.0
2009-10-07 14:45:00,50.86,50.99,50.85,50.95,8200.0,38.8341,38.9334,38.8265,38.9028,8200.0
2009-10-07 14:50:00,50.96,51.02,50.93,50.96,11800.0,38.9105,38.9563,38.8876,38.9105,11800.0
2009-10-07 14:55:00,50.96,50.98,50.95,50.96,5100.0,38.9105,38.9257,38.9028,38.9105,5100.0
2009-10-07 15:00:00,50.97,50.97,50.9,50.96,18800.0,38.9181,38.9181,38.8647,38.9105,18800.0
2009-10-07 15:05:00,50.95,50.98,50.94,50.97,9500.0,38.9028,38.9257,38.8952,38.9181,9500.0
2009-10-07 15:10:00,50.97,50.98,50.88,50.92,34200.0,38.9181,38.9257,38.8494,38.8799,34200.0
2009-10-07 15:15:00,50.92,50.96,50.86,50.96,16800.0,38.8799,38.9105,38.8341,38.9105,16800.0
2009-10-07 15:20:00,50.95,50.95,50.88,50.88,20700.0,38.9028,38.9028,38.8494,38.8494,20700.0
2009-10-07 15:25:00,50.9,50.97,50.89,50.92,27500.0,38.8647,38.9181,38.857,38.8799,27500.0
2009-10-07 15:30:00,50.92,50.95,50.89,50.95,18200.0,38.8799,38.9028,38.857,38.9028,18200.0
2009-10-07 15:35:00,50.94,50.99,50.94,50.99,20800.0,38.8952,38.9334,38.8952,38.9334,20800.0
2009-10-07 15:40:00,50.98,51.0,50.91,50.93,25100.0,38.9257,38.941,38.8723,38.8876,25100.0
2009-10-07 15:45:00,50.93,50.98,50.91,50.94,34300.0,38.8876,38.9257,38.8723,38.8952,34300.0
2009-10-07 15:50:00,50.95,51.01,50.93,51.01,43500.0,38.9028,38.9486,38.8876,38.9486,43500.0
2009-10-07 15:55:00,51.0,51.05,50.9,50.96,69400.0,38.941,38.9792,38.8647,38.9105,69400.0
2009-10-08 09:30:00,51.56,51.72,51.38,51.57,22800.0,39.3686,39.4908,39.2312,39.3762,22800.0
2009-10-08 09:35:00,51.55,51.73,51.49,51.52,36100.0,39.361,39.4984,39.3152,39.3381,36100.0
2009-10-08 09:40:00,51.53,51.77,51.48,51.65,42600.0,39.3457,39.5289,39.3075,39.4373,42600.0
2009-10-08 09:45:00,51.56,51.63,51.42,51.6,19000.0,39.3686,39.4221,39.2617,39.3991,19000.0
2009-10-08 09:50:00,51.6,51.61,51.39,51.58,68200.0,39.3991,39.4068,39.2388,39.3839,68200.0
2009-10-08 09:55:00,51.55,51.6,51.38,51.38,25300.0,39.361,39.3991,39.2312,39.2312,25300.0
2009-10-08 10:00:00,51.37,51.38,51.16,51.33,45300.0,39.2235,39.2312,39.0632,39.193,45300.0
2009-10-08 10:05:00,51.34,51.38,51.02,51.37,27100.0,39.2006,39.2312,38.9563,39.2235,27100.0
2009-10-08 10:10:00,51.34,51.57,51.31,51.54,19000.0,39.2006,39.3762,39.1777,39.3533,19000.0
2009-10-08 10:15:00,51.56,51.66,51.55,51.66,34000.0,39.3686,39.445,39.361,39.445,34000.0
2009-10-08 10:20:00,51.65,51.65,51.5,51.59,27000.0,39.4373,39.4373,39.3228,39.3915,27000.0
2009-10-08 10:25:00,51.59,51.59,51.45,51.53,13600.0,39.3915,39.3915,39.2846,39.3457,13600.0
2009-10-08 10:30:00,51.52,51.6,51.49,51.56,10200.0,39.3381,39.3991,39.3152,39.3686,10200.0
2009-10-08 10:35:00,51.54,51.65,51.5,51.58,26700.0,39.3533,39.4373,39.3228,39.3839,26700.0
2009-10-08 10:40:00,51.56,51.66,51.52,51.52,18300.0,39.3686,39.445,39.3381,39.3381,18300.0
2009-10-08 10:45:00,51.54,51.56,51.46,51.51,15000.0,39.3533,39.3686,39.2922,39.3304,15000.0
2009-10-08 10:50:00,51.51,51.57,51.49,51.53,8500.0,39.3304,39.3762,39.3152,39.3457,8500.0
2009-10-08 10:55:00,51.54,51.55,51.47,51.5,8500.0,39.3533,39.361,39.2999,39.3228,8500.0
2009-10-08 11:00:00,51.5,51.56,51.45,51.49,10500.0,39.3228,39.3686,39.2846,39.3152,10500.0
2009-10-08 11:05:00,51.5,51.56,51.5,51.53,12900.0,39.3228,39.3686,39.3228,39.3457,12900.0
2009-10-08 11:10:00,51.55,51.6,51.51,51.53,16800.0,39.361,39.3991,39.3304,39.3457,16800.0
2009-10-08 11:15:00,51.56,51.69,51.49,51.69,13400.0,39.3686,39.4679,39.3152,39.4679,13400.0
2009-10-08 11:20:00,51.69,51.82,51.69,51.78,11600.0,39.4679,39.5671,39.4679,39.5366,11600.0
2009-10-08 11:25:00,51.76,51.78,51.68,51.69,11200.0,39.5213,39.5366,39.4602,39.4679,11200.0
2009-10-08 11:30:00,51.68,51.86,51.68,51.85,10200.0,39.4602,39.5977,39.4602,39.59,10200.0
2009-10-08 11:35:00,51.88,52.01,51.88,51.92,22500.0,39.6129,39.7122,39.6129,39.6435,22500.0
2009-10-08 11:40:00,51.92,51.95,51.84,51.84,4900.0,39.6435,39.6664,39.5824,39.5824,4900.0
2009-10-08 11:45:00,51.84,51.84,51.7,51.7,23400.0,39.5824,39.5824,39.4755,39.4755,23400.0
2009-10-08 11:50:00,51.7,51.78,51.7,51.76,8600.0,39.4755,39.5366,39.4755,39.5213,8600.0
2009-10-08 11:55:00,51.76,51.77,51.7,51.77,8000.0,39.5213,39.5289,39.4755,39.5289,8000.0
2009-10-08 12:00:00,51.76,51.77,51.72,51.75,6000.0,39.5213,39.5289,39.4908,39.5137,6000.0
2009-10-08 12:05:00,51.76,51.76,51.7,51.73,9600.0,39.5213,39.5213,39.4755,39.4984,9600.0
2009-10-08 12:10:00,51.74,51.74,51.68,51.73,10300.0,39.506,39.506,39.4602,39.4984,10300.0
2009-10-08 12:15:00,51.73,51.75,51.69,51.74,13700.0,39.4984,39.5137,39.4679,39.506,13700.0
2009-10-08 12:20:00,51.75,51.81,51.7,51.8,44700.0,39.5137,39.5595,39.4755,39.5519,44700.0
2009-10-08 12:25:00,51.79,51.9,51.71,51.81,28200.0,39.5442,39.6282,39.4831,39.5595,28200.0
2009-10-08 12:30:00,51.8,51.88,51.8,51.86,8500.0,39.5519,39.6129,39.5519,39.5977,8500.0
2009-10-08 12:35:00,51.85,51.9,51.85,51.87,14500.0,39.59,39.6282,39.59,39.6053,14500.0
2009-10-08 12:40:00,51.87,51.91,51.84,51.88,15100.0,39.6053,39.6358,39.5824,39.6129,15100.0
2009-10-08 12:45:00,51.89,51.89,51.83,51.85,3100.0,39.6206,39.6206,39.5748,39.59,3100.0
2009-10-08 12:50:00,51.88,51.92,51.88,51.91,15300.0,39.6129,39.6435,39.6129,39.6358,15300.0
2009-10-08 12:55:00,51.91,51.98,51.91,51.96,8400.0,39.6358,39.6893,39.6358,39.674,8400.0
2009-10-08 13:00:00,51.95,51.97,51.9,51.92,11500.0,39.6664,39.6817,39.6282,39.6435,11500.0
2009-10-08 13:05:00,51.89,51.9,51.86,51.88,9900.0,39.6206,39.6282,39.5977,39.6129,9900.0
2009-10-08 13:10:00,51.87,51.87,51.74,51.85,7800.0,39.6053,39.6053,39.506,39.59,7800.0
2009-10-08 13:15:00,51.83,51.9,51.83,51.9,12500.0,39.5748,39.6282,39.5748,39.6282,12500.0
2009-10-08 13:20:00,51.9,51.94,51.86,51.91,10300.0,39.6282,39.6588,39.5977,39.6358,10300.0
2009-10-08 13:25:00,51.93,51.93,51.86,51.86,7100.0,39.6511,39.6511,39.5977,39.5977,7100.0
2009-10-08 13:30:00,51.86,51.92,51.74,51.74,8200.0,39.5977,39.6435,39.506,39.506,8200.0
2009-10-08 13:35:00,51.74,51.83,51.71,51.71,12300.0,39.506,39.5748,39.4831,39.4831,12300.0
2009-10-08 13:40:00,51.73,51.88,51.73,51.87,21900.0,39.4984,39.6129,39.4984,39.6053,21900.0
2009-10-08 13:45:00,51.88,51.89,51.84,51.85,6700.0,39.6129,39.6206,39.5824,39.59,6700.0
2009-10-08 13:50:00,51.85,51.9,51.82,51.87,13200.0,39.59,39.6282,39.5671,39.6053,13200.0
2009-10-08 13:55:00,51.87,51.95,51.87,51.93,8700.0,39.6053,39.6664,39.6053,39.6511,8700.0
2009-10-08 14:00:00,51.92,51.92,51.85,51.88,6300.0,39.6435,39.6435,39.59,39.6129,6300.0
2009-10-08 14:05:00,51.87,51.95,51.87,51.92,11500.0,39.6053,39.6664,39.6053,39.6435,11500.0
2009-10-08 14:10:00,51.92,51.94,51.83,51.83,11200.0,39.6435,39.6588,39.5748,39.5748,11200.0
2009-10-08 14:15:00,51.83,51.9,51.83,51.87,16400.0,39.5748,39.6282,39.5748,39.6053,16400.0
2009-10-08 14:20:00,51.89,51.97,51.86,51.91,16800.0,39.6206,39.6817,39.5977,39.6358,16800.0
2009-10-08 14:25:00,51.9,51.98,51.8,51.98,18000.0,39.6282,39.6893,39.5519,39.6893,18000.0
2009-10-08 14:30:00,51.97,52.05,51.95,52.03,19100.0,39.6817,39.7427,39.6664,39.7275,19100.0
2009-10-08 14:35:00,52.03,52.09,52.03,52.03,12200.0,39.7275,39.7733,39.7275,39.7275,12200.0
2009-10-08 14:40:00,52.03,52.06,51.97,52.04,15200.0,39.7275,39.7504,39.6817,39.7351,15200.0
2009-10-08 14:45:00,52.04,52.19,52.04,52.16,16300.0,39.7351,39.8496,39.7351,39.8267,16300.0
2009-10-08 14:50:00,52.16,52.19,52.11,52.12,15000.0,39.8267,39.8496,39.7886,39.7962,15000.0
2009-10-08 14:55:00,52.12,52.17,52.1,52.14,17300.0,39.7962,39.8344,39.7809,39.8115,17300.0
2009-10-08 15:00:00,52.14,52.25,52.09,52.23,19200.0,39.8115,39.8955,39.7733,39.8802,19200.0
2009-10-08 15:05:00,52.24,52.38,52.21,52.35,33800.0,39.8878,39.9947,39.8649,39.9718,33800.0
2009-10-08 15:10:00,52.34,52.36,52.23,52.24,37900.0,39.9642,39.9794,39.8802,39.8878,37900.0
2009-10-08 15:15:00,52.23,52.24,52.12,52.2,50600.0,39.8802,39.8878,39.7962,39.8573,50600.0
2009-10-08 15:20:00,52.2,52.25,52.13,52.13,35900.0,39.8573,39.8955,39.8038,39.8038,35900.0
2009-10-08 15:25:00,52.15,52.15,52.01,52.04,27900.0,39.8191,39.8191,39.7122,39.7351,27900.0
2009-10-08 15:30:00,52.04,52.04,51.95,51.95,45200.0,39.7351,39.7351,39.6664,39.6664,45200.0
2009-10-08 15:35:00,51.95,51.97,51.85,51.85,39700.0,39.6664,39.6817,39.59,39.59,39700.0
2009-10-08 15:40:00,51.86,52.0,51.86,51.98,27800.0,39.5977,39.7046,39.5977,39.6893,27800.0
2009-10-08 15:45:00,51.97,52.03,51.95,51.97,36000.0,39.6817,39.7275,39.6664,39.6817,36000.0
2009-10-08 15:50:00,51.97,52.02,51.91,51.97,35200.0,39.6817,39.7198,39.6358,39.6817,35200.0
2009-10-08 15:55:00,51.99,52.01,51.86,51.93,78100.0,39.6969,39.7122,39.5977,39.6511,78100.0
2009-10-09 09:30:00,51.94,52.18,51.86,52.09,19000.0,39.6588,39.842,39.5977,39.7733,19000.0
2009-10-09 09:35:00,52.11,52.28,51.88,52.28,40900.0,39.7886,39.9184,39.6129,39.9184,40900.0
2009-10-09 09:40:00,52.3,52.45,52.18,52.45,13200.0,39.9336,40.0482,39.842,40.0482,13200.0
2009-10-09 09:45:00,52.51,52.68,52.46,52.47,55800.0,40.094,40.2238,40.0558,40.0634,55800.0
2009-10-09 09:50:00,52.5,52.77,52.46,52.67,24900.0,40.0863,40.2925,40.0558,40.2161,24900.0
2009-10-09 09:55:00,52.7,52.78,52.7,52.78,31900.0,40.239,40.3001,40.239,40.3001,31900.0
2009-10-09 10:00:00,52.74,52.78,52.53,52.58,18400.0,40.2696,40.3001,40.1092,40.1474,18400.0
2009-10-09 10:05:00,52.56,52.85,52.56,52.85,27300.0,40.1322,40.3536,40.1322,40.3536,27300.0
2009-10-09 10:10:00,52.86,52.86,52.75,52.77,22700.0,40.3612,40.3612,40.2772,40.2925,22700.0
2009-10-09 10:15:00,52.77,52.77,52.49,52.5,19400.0,40.2925,40.2925,40.0787,40.0863,19400.0
2009-10-09 10:20:00,52.53,52.57,52.4,52.57,9200.0,40.1092,40.1398,40.01,40.1398,9200.0
2009-10-09 10:25:00,52.55,52.6,52.52,52.56,11900.0,40.1245,40.1627,40.1016,40.1322,11900.0
2009-10-09 10:30:00,52.55,52.64,52.51,52.51,13700.0,40.1245,40.1932,40.094,40.094,13700.0
2009-10-09 10:35:00,52.53,52.54,52.4,52.41,10800.0,40.1092,40.1169,40.01,40.0176,10800.0
2009-10-09 10:40:00,52.42,52.46,52.41,52.46,4200.0,40.0253,40.0558,40.0176,40.0558,4200.0
2009-10-09 10:45:00,52.44,52.48,52.34,52.42,8400.0,40.0405,40.0711,39.9642,40.0253,8400.0
2009-10-09 10:50:00,52.44,52.6,52.42,52.59,12400.0,40.0405,40.1627,40.0253,40.1551,12400.0
2009-10-09 10:55:00,52.62,52.66,52.58,52.63,4700.0,40.178,40.2085,40.1474,40.1856,4700.0
2009-10-09 11:00:00,52.62,52.7,52.55,52.61,14600.0,40.178,40.239,40.1245,40.1703,14600.0
2009-10-09 11:05:00,52.61,52.63,52.47,52.5,51400.0,40.1703,40.1856,40.0634,40.0863,51400.0
2009-10-09 11:10:00,52.5,52.52,52.46,52.46,11200.0,40.0863,40.1016,40.0558,40.0558,11200.0
2009-10-09 11:15:00,52.45,52.5,52.45,52.5,5700.0,40.0482,40.0863,40.0482,40.0863,5700.0
2009-10-09 11:20:00,52.5,52.5,52.48,52.49,18900.0,40.0863,40.0863,40.0711,40.0787,18900.0
2009-10-09 11:25:00,52.47,52.5,52.46,52.5,7000.0,40.0634,40.0863,40.0558,40.0863,7000.0
2009-10-09 11:30:00,52.47,52.59,52.45,52.58,22100.0,40.0634,40.1551,40.0482,40.1474,22100.0
2009-10-09 11:35:00,52.6,52.69,52.51,52.69,57700.0,40.1627,40.2314,40.094,40.2314,57700.0
2009-10-09 11:40:00,52.7,52.74,52.65,52.65,3800.0,40.239,40.2696,40.2009,40.2009,3800.0
2009-10-09 11:45:00,52.63,52.64,52.59,52.59,6200.0,40.1856,40.1932,40.1551,40.1551,6200.0
2009-10-09 11:50:00,52.58,52.68,52.56,52.59,6500.0,40.1474,40.2238,40.1322,40.1551,6500.0
2009-10-09 11:55:00,52.61,52.68,52.59,52.67,5100.0,40.1703,40.2238,40.1551,40.2161,5100.0
2009-10-09 12:00:00,52.66,52.68,52.64,52.65,14100.0,40.2085,40.2238,40.1932,40.2009,14100.0
2009-10-09 12:05:00,52.63,52.65,52.52,52.53,6300.0,40.1856,40.2009,40.1016,40.1092,6300.0
2009-10-09 12:10:00,52.53,52.55,52.47,52.51,22500.0,40.1092,40.1245,40.0634,40.094,22500.0
2009-10-09 12:15:00,52.52,52.6,52.52,52.54,12100.0,40.1016,40.1627,40.1016,40.1169,12100.0
2009-10-09 12:20:00,52.54,52.57,52.52,52.52,5100.0,40.1169,40.1398,40.1016,40.1016,5100.0
2009-10-09 12:25:00,52.52,52.62,52.52,52.53,17600.0,40.1016,40.178,40.1016,40.1092,17600.0
2009-10-09 12:30:00,52.57,52.58,52.5,52.57,12000.0,40.1398,40.1474,40.0863,40.1398,12000.0
2009-10-09 12:35:00,52.58,52.62,52.54,52.58,8200.0,40.1474,40.178,40.1169,40.1474,8200.0
2009-10-09 12:40:00,52.6,52.64,52.56,52.59,6000.0,40.1627,40.1932,40.1322,40.1551,6000.0
2009-10-09 12:45:00,52.58,52.67,52.56,52.58,8600.0,40.1474,40.2161,40.1322,40.1474,8600.0
2009-10-09 12:50:00,52.57,52.68,52.51,52.65,19700.0,40.1398,40.2238,40.094,40.2009,19700.0
2009-10-09 12:55:00,52.67,52.71,52.65,52.68,3900.0,40.2161,40.2467,40.2009,40.2238,3900.0
2009-10-09 13:00:00,52.7,52.75,52.69,52.71,3000.0,40.239,40.2772,40.2314,40.2467,3000.0
2009-10-09 13:05:00,52.74,52.75,52.67,52.67,2900.0,40.2696,40.2772,40.2161,40.2161,2900.0
2009-10-09 13:10:00,52.68,52.72,52.63,52.64,5700.0,40.2238,40.2543,40.1856,40.1932,5700.0
2009-10-09 13:15:00,52.66,52.71,52.64,52.66,5900.0,40.2085,40.2467,40.1932,40.2085,5900.0
2009-10-09 13:20:00,52.68,52.77,52.66,52.77,8000.0,40.2238,40.2925,40.2085,40.2925,8000.0
2009-10-09 13:25:00,52.77,52.82,52.76,52.8,2300.0,40.2925,40.3307,40.2849,40.3154,2300.0
2009-10-09 13:30:00,52.79,52.81,52.79,52.8,1900.0,40.3078,40.323,40.3078,40.3154,1900.0
2009-10-09 13:35:00,52.79,52.79,52.77,52.78,800.0,40.3078,40.3078,40.2925,40.3001,800.0
2009-10-09 13:40:00,52.78,52.78,52.75,52.77,1900.0,40.3001,40.3001,40.2772,40.2925,1900.0
2009-10-09 13:45:00,52.76,52.76,52.75,52.76,15100.0,40.2849,40.2849,40.2772,40.2849,15100.0
2009-10-09 13:50:00,52.76,52.76,52.75,52.76,20700.0,40.2849,40.2849,40.2772,40.2849,20700.0
2009-10-09 13:55:00,52.77,52.8,52.75,52.75,24700.0,40.2925,40.3154,40.2772,40.2772,24700.0
2009-10-09 14:00:00,52.75,52.8,52.75,52.77,8300.0,40.2772,40.3154,40.2772,40.2925,8300.0
2009-10-09 14:05:00,52.78,52.86,52.75,52.76,22400.0,40.3001,40.3612,40.2772,40.2849,22400.0
2009-10-09 14:10:00,52.75,52.79,52.73,52.76,10700.0,40.2772,40.3078,40.262,40.2849,10700.0
2009-10-09 14:15:00,52.77,52.78,52.75,52.76,6900.0,40.2925,40.3001,40.2772,40.2849,6900.0
2009-10-09 14:20:00,52.75,52.79,52.74,52.75,3400.0,40.2772,40.3078,40.2696,40.2772,3400.0
2009-10-09 14:25:00,52.75,52.78,52.74,52.75,2700.0,40.2772,40.3001,40.2696,40.2772,2700.0
2009-10-09 14:30:00,52.76,52.81,52.74,52.74,5200.0,40.2849,40.323,40.2696,40.2696,5200.0
2009-10-09 14:35:00,52.76,52.77,52.75,52.76,1500.0,40.2849,40.2925,40.2772,40.2849,1500.0
2009-10-09 14:40:00,52.77,52.77,52.72,52.73,1900.0,40.2925,40.2925,40.2543,40.262,1900.0
2009-10-09 14:45:00,52.73,52.82,52.73,52.79,5200.0,40.262,40.3307,40.262,40.3078,5200.0
2009-10-09 14:50:00,52.78,52.84,52.78,52.83,5400.0,40.3001,40.3459,40.3001,40.3383,5400.0
2009-10-09 14:55:00,52.8,52.89,52.8,52.86,4100.0,40.3154,40.3841,40.3154,40.3612,4100.0
2009-10-09 15:00:00,52.85,52.9,52.82,52.87,8600.0,40.3536,40.3918,40.3307,40.3689,8600.0
2009-10-09 15:05:00,52.87,52.89,52.79,52.87,13000.0,40.3689,40.3841,40.3078,40.3689,13000.0
2009-10-09 15:10:00,52.87,52.89,52.83,52.83,5100.0,40.3689,40.3841,40.3383,40.3383,5100.0
2009-10-09 15:15:00,52.83,52.85,52.73,52.78,9800.0,40.3383,40.3536,40.262,40.3001,9800.0
2009-10-09 15:20:00,52.78,52.8,52.76,52.77,3600.0,40.3001,40.3154,40.2849,40.2925,3600.0
2009-10-09 15:25:00,52.79,52.8,52.77,52.78,4900.0,40.3078,40.3154,40.2925,40.3001,4900.0
2009-10-09 15:30:00,52.78,52.78,52.72,52.75,8700.0,40.3001,40.3001,40.2543,40.2772,8700.0
2009-10-09 15:35:00,52.73,52.79,52.73,52.79,9900.0,40.262,40.3078,40.262,40.3078,9900.0
2009-10-09 15:40:00,52.79,52.82,52.76,52.76,16500.0,40.3078,40.3307,40.2849,40.2849,16500.0
2009-10-09 15:45:00,52.76,52.79,52.68,52.79,31100.0,40.2849,40.3078,40.2238,40.3078,31100.0
2009-10-09 15:50:00,52.77,52.87,52.77,52.87,27600.0,40.2925,40.3689,40.2925,40.3689,27600.0
2009-10-09 15:55:00,52.87,52.89,52.8,52.86,47800.0,40.3689,40.3841,40.3154,40.3612,47800.0
2009-10-12 09:30:00,52.98,53.35,52.92,53.25,14900.0,40.4528,40.7354,40.407,40.659,14900.0
2009-10-12 09:35:00,53.3,53.55,53.3,53.45,8600.0,40.6972,40.8881,40.6972,40.8117,8600.0
2009-10-12 09:40:00,53.45,53.55,53.35,53.37,8300.0,40.8117,40.8881,40.7354,40.7506,8300.0
2009-10-12 09:45:00,53.39,53.39,53.23,53.25,13100.0,40.7659,40.7659,40.6437,40.659,13100.0
2009-10-12 09:50:00,53.25,53.5,53.25,53.44,8900.0,40.659,40.8499,40.659,40.8041,8900.0
2009-10-12 09:55:00,53.48,53.51,53.41,53.51,10600.0,40.8346,40.8575,40.7812,40.8575,10600.0
2009-10-12 10:00:00,53.51,53.59,53.48,53.48,23200.0,40.8575,40.9186,40.8346,40.8346,23200.0
2009-10-12 10:05:00,53.46,53.46,53.42,53.43,2700.0,40.8193,40.8193,40.7888,40.7964,2700.0
2009-10-12 10:10:00,53.42,53.45,53.39,53.42,5000.0,40.7888,40.8117,40.7659,40.7888,5000.0
2009-10-12 10:15:00,53.42,53.44,53.13,53.17,15900.0,40.7888,40.8041,40.5674,40.5979,15900.0
2009-10-12 10:20:00,53.13,53.18,53.13,53.18,1600.0,40.5674,40.6056,40.5674,40.6056,1600.0
2009-10-12 10:25:00,53.18,53.22,53.17,53.18,4500.0,40.6056,40.6361,40.5979,40.6056,4500.0
2009-10-12 10:30:00,53.15,53.23,53.15,53.2,4800.0,40.5826,40.6437,40.5826,40.6208,4800.0
2009-10-12 10:35:00,53.21,53.23,53.17,53.2,6300.0,40.6285,40.6437,40.5979,40.6208,6300.0
2009-10-12 10:40:00,53.2,53.25,53.18,53.21,6400.0,40.6208,40.659,40.6056,40.6285,6400.0
2009-10-12 10:45:00,53.22,53.24,53.17,53.19,8400.0,40.6361,40.6514,40.5979,40.6132,8400.0
2009-10-12 10:50:00,53.2,53.23,53.2,53.23,1800.0,40.6208,40.6437,40.6208,40.6437,1800.0
2009-10-12 10:55:00,53.24,53.29,53.23,53.25,4900.0,40.6514,40.6895,40.6437,40.659,4900.0
2009-10-12 11:00:00,53.24,53.24,53.18,53.21,5400.0,40.6514,40.6514,40.6056,40.6285,5400.0
2009-10-12 11:05:00,53.2,53.22,53.16,53.17,5300.0,40.6208,40.6361,40.5903,40.5979,5300.0
2009-10-12 11:10:00,53.18,53.18,53.12,53.13,4000.0,40.6056,40.6056,40.5597,40.5674,4000.0
2009-10-12 11:15:00,53.14,53.17,53.12,53.12,3300.0,40.575,40.5979,40.5597,40.5597,3300.0
2009-10-12 11:20:00,53.12,53.16,53.12,53.13,4200.0,40.5597,40.5903,40.5597,40.5674,4200.0
2009-10-12 11:25:00,53.13,53.16,53.08,53.08,4600.0,40.5674,40.5903,40.5292,40.5292,4600.0
2009-10-12 11:30:00,53.08,53.09,52.98,52.99,8600.0,40.5292,40.5368,40.4528,40.4605,8600.0
2009-10-12 11:35:00,53.01,53.09,53.01,53.09,6800.0,40.4757,40.5368,40.4757,40.5368,6800.0
2009-10-12 11:40:00,53.1,53.1,53.01,53.02,16500.0,40.5445,40.5445,40.4757,40.4834,16500.0
2009-10-12 11:45:00,53.02,53.02,52.96,52.98,8500.0,40.4834,40.4834,40.4376,40.4528,8500.0
2009-10-12 11:50:00,52.98,52.98,52.97,52.98,5600.0,40.4528,40.4528,40.4452,40.4528,5600.0
2009-10-12 11:55:00,52.98,52.99,52.97,52.97,5000.0,40.4528,40.4605,40.4452,40.4452,5000.0
2009-10-12 12:00:00,52.97,52.99,52.96,52.99,3200.0,40.4452,40.4605,40.4376,40.4605,3200.0
2009-10-12 12:05:00,52.98,53.01,52.98,53.01,4300.0,40.4528,40.4757,40.4528,40.4757,4300.0
2009-10-12 12:10:00,53.01,53.01,52.96,53.0,7200.0,40.4757,40.4757,40.4376,40.4681,7200.0
2009-10-12 12:15:00,53.02,53.02,52.98,52.98,3400.0,40.4834,40.4834,40.4528,40.4528,3400.0
2009-10-12 12:20:00,52.99,53.02,52.98,52.99,4400.0,40.4605,40.4834,40.4528,40.4605,4400.0
2009-10-12 12:25:00,52.98,52.98,52.94,52.95,5500.0,40.4528,40.4528,40.4223,40.4299,5500.0
2009-10-12 12:30:00,52.94,52.95,52.93,52.94,1200.0,40.4223,40.4299,40.4147,40.4223,1200.0
2009-10-12 12:35:00,52.94,52.94,52.87,52.9,6800.0,40.4223,40.4223,40.3689,40.3918,6800.0
2009-10-12 12:40:00,52.9,52.92,52.88,52.91,4400.0,40.3918,40.407,40.3765,40.3994,4400.0
2009-10-12 12:45:00,52.91,52.92,52.89,52.89,3100.0,40.3994,40.407,40.3841,40.3841,3100.0
2009-10-12 12:50:00,52.89,52.92,52.86,52.9,4800.0,40.3841,40.407,40.3612,40.3918,4800.0
2009-10-12 12:55:00,52.91,52.92,52.89,52.89,7900.0,40.3994,40.407,40.3841,40.3841,7900.0
2009-10-12 13:00:00,52.9,52.91,52.9,52.9,11100.0,40.3918,40.3994,40.3918,40.3918,11100.0
2009-10-12 13:05:00,52.91,52.91,52.89,52.89,11200.0,40.3994,40.3994,40.3841,40.3841,11200.0
2009-10-12 13:10:00,52.89,52.95,52.89,52.89,14900.0,40.3841,40.4299,40.3841,40.3841,14900.0
2009-10-12 13:15:00,52.89,52.92,52.89,52.89,10900.0,40.3841,40.407,40.3841,40.3841,10900.0
2009-10-12 13:20:00,52.89,52.91,52.83,52.85,20700.0,40.3841,40.3994,40.3383,40.3536,20700.0
2009-10-12 13:25:00,52.84,52.85,52.8,52.81,9700.0,40.3459,40.3536,40.3154,40.323,9700.0
2009-10-12 13:30:00,52.82,52.84,52.79,52.83,6400.0,40.3307,40.3459,40.3078,40.3383,6400.0
2009-10-12 13:35:00,52.83,52.87,52.81,52.85,19100.0,40.3383,40.3689,40.323,40.3536,19100.0
2009-10-12 13:40:00,52.84,52.89,52.8,52.85,14800.0,40.3459,40.3841,40.3154,40.3536,14800.0
2009-10-12 13:45:00,52.85,52.85,52.81,52.85,4000.0,40.3536,40.3536,40.323,40.3536,4000.0
2009-10-12 13:50:00,52.84,52.86,52.81,52.84,4200.0,40.3459,40.3612,40.323,40.3459,4200.0
2009-10-12 13:55:00,52.85,52.86,52.8,52.82,7500.0,40.3536,40.3612,40.3154,40.3307,7500.0
2009-10-12 14:00:00,52.8,52.8,52.74,52.75,10100.0,40.3154,40.3154,40.2696,40.2772,10100.0
2009-10-12 14:05:00,52.74,52.8,52.72,52.73,11000.0,40.2696,40.3154,40.2543,40.262,11000.0
2009-10-12 14:10:00,52.73,52.73,52.63,52.64,7800.0,40.262,40.262,40.1856,40.1932,7800.0
2009-10-12 14:15:00,52.63,52.65,52.56,52.6,11800.0,40.1856,40.2009,40.1322,40.1627,11800.0
2009-10-12 14:20:00,52.61,52.63,52.43,52.48,16700.0,40.1703,40.1856,40.0329,40.0711,16700.0
2009-10-12 14:25:00,52.48,52.51,52.44,52.5,13100.0,40.0711,40.094,40.0405,40.0863,13100.0
2009-10-12 14:30:00,52.51,52.54,52.35,52.41,8200.0,40.094,40.1169,39.9718,40.0176,8200.0
2009-10-12 14:35:00,52.43,52.46,52.39,52.46,5400.0,40.0329,40.0558,40.0023,40.0558,5400.0
2009-10-12 14:40:00,52.48,52.56,52.47,52.51,5000.0,40.0711,40.1322,40.0634,40.094,5000.0
2009-10-12 14:45:00,52.51,52.54,52.5,52.54,7600.0,40.094,40.1169,40.0863,40.1169,7600.0
2009-10-12 14:50:00,52.54,52.55,52.47,52.55,5800.0,40.1169,40.1245,40.0634,40.1245,5800.0
2009-10-12 14:55:00,52.56,52.65,52.47,52.62,9500.0,40.1322,40.2009,40.0634,40.178,9500.0
2009-10-12 15:00:00,52.64,52.71,52.59,52.6,8300.0,40.1932,40.2467,40.1551,40.1627,8300.0
2009-10-12 15:05:00,52.62,52.69,52.62,52.69,6500.0,40.178,40.2314,40.178,40.2314,6500.0
2009-10-12 15:10:00,52.7,52.72,52.65,52.66,7800.0,40.239,40.2543,40.2009,40.2085,7800.0
2009-10-12 15:15:00,52.69,52.73,52.67,52.67,4900.0,40.2314,40.262,40.2161,40.2161,4900.0
2009-10-12 15:20:00,52.67,52.78,52.67,52.76,9100.0,40.2161,40.3001,40.2161,40.2849,9100.0
2009-10-12 15:25:00,52.76,52.8,52.73,52.79,5200.0,40.2849,40.3154,40.262,40.3078,5200.0
2009-10-12 15:30:00,52.79,52.84,52.79,52.82,11700.0,40.3078,40.3459,40.3078,40.3307,11700.0
2009-10-12 15:35:00,52.82,52.85,52.68,52.69,15300.0,40.3307,40.3536,40.2238,40.2314,15300.0
2009-10-12 15:40:00,52.69,52.76,52.65,52.75,17200.0,40.2314,40.2849,40.2009,40.2772,17200.0
2009-10-12 15:45:00,52.77,52.81,52.7,52.79,15100.0,40.2925,40.323,40.239,40.3078,15100.0
2009-10-12 15:50:00,52.78,52.85,52.73,52.79,23100.0,40.3001,40.3536,40.262,40.3078,23100.0
2009-10-12 15:55:00,52.79,52.81,52.76,52.79,29500.0,40.3078,40.323,40.2849,40.3078,29500.0
2009-10-13 09:30:00,52.84,52.91,52.62,52.75,14700.0,40.3459,40.3994,40.178,40.2772,14700.0
2009-10-13 09:35:00,52.77,52.86,52.35,52.38,104000.0,40.2925,40.3612,39.9718,39.9947,104000.0
2009-10-13 09:40:00,52.41,52.54,52.17,52.23,23800.0,40.0176,40.1169,39.8344,39.8802,23800.0
2009-10-13 09:45:00,52.24,52.32,52.2,52.27,10700.0,39.8878,39.9489,39.8573,39.9107,10700.0
2009-10-13 09:50:00,52.26,52.32,52.15,52.15,8400.0,39.9031,39.9489,39.8191,39.8191,8400.0
2009-10-13 09:55:00,52.15,52.18,52.07,52.13,9700.0,39.8191,39.842,39.758,39.8038,9700.0
2009-10-13 10:00:00,52.1,52.12,51.89,51.92,22700.0,39.7809,39.7962,39.6206,39.6435,22700.0
2009-10-13 10:05:00,51.9,52.0,51.9,52.0,15200.0,39.6282,39.7046,39.6282,39.7046,15200.0
2009-10-13 10:10:00,52.0,52.0,51.93,51.98,13200.0,39.7046,39.7046,39.6511,39.6893,13200.0
2009-10-13 10:15:00,51.96,52.07,51.95,52.06,11800.0,39.674,39.758,39.6664,39.7504,11800.0
2009-10-13 10:20:00,52.06,52.06,51.89,51.89,14600.0,39.7504,39.7504,39.6206,39.6206,14600.0
2009-10-13 10:25:00,51.9,52.03,51.87,52.03,12000.0,39.6282,39.7275,39.6053,39.7275,12000.0
2009-10-13 10:30:00,52.04,52.15,52.02,52.1,12600.0,39.7351,39.8191,39.7198,39.7809,12600.0
2009-10-13 10:35:00,52.13,52.13,51.97,51.97,6500.0,39.8038,39.8038,39.6817,39.6817,6500.0
2009-10-13 10:40:00,51.95,51.96,51.85,51.96,9600.0,39.6664,39.674,39.59,39.674,9600.0
2009-10-13 10:45:00,51.96,51.96,51.94,51.94,3600.0,39.674,39.674,39.6588,39.6588,3600.0
2009-10-13 10:50:00,51.97,51.99,51.94,51.99,3400.0,39.6817,39.6969,39.6588,39.6969,3400.0
2009-10-13 10:55:00,51.99,52.1,51.99,52.08,13800.0,39.6969,39.7809,39.6969,39.7656,13800.0
2009-10-13 11:00:00,52.07,52.08,52.05,52.08,6200.0,39.758,39.7656,39.7427,39.7656,6200.0
2009-10-13 11:05:00,52.08,52.1,51.86,51.91,10900.0,39.7656,39.7809,39.5977,39.6358,10900.0
2009-10-13 11:10:00,51.89,51.95,51.88,51.88,11100.0,39.6206,39.6664,39.6129,39.6129,11100.0
2009-10-13 11:15:00,51.88,51.88,51.8,51.85,14400.0,39.6129,39.6129,39.5519,39.59,14400.0
2009-10-13 11:20:00,51.85,51.85,51.8,51.84,9500.0,39.59,39.59,39.5519,39.5824,9500.0
2009-10-13 11:25:00,51.82,51.89,51.82,51.85,12600.0,39.5671,39.6206,39.5671,39.59,12600.0
2009-10-13 11:30:00,51.87,51.89,51.8,51.83,14400.0,39.6053,39.6206,39.5519,39.5748,14400.0
2009-10-13 11:35:00,51.83,51.95,51.78,51.94,9800.0,39.5748,39.6664,39.5366,39.6588,9800.0
2009-10-13 11:40:00,51.95,52.15,51.93,52.14,71900.0,39.6664,39.8191,39.6511,39.8115,71900.0
2009-10-13 11:45:00,52.15,52.22,52.11,52.11,15700.0,39.8191,39.8725,39.7886,39.7886,15700.0
2009-10-13 11:50:00,52.12,52.17,52.03,52.03,6800.0,39.7962,39.8344,39.7275,39.7275,6800.0
2009-10-13 11:55:00,52.05,52.09,51.99,52.02,8700.0,39.7427,39.7733,39.6969,39.7198,8700.0
2009-10-13 12:00:00,52.0,52.09,51.98,52.06,5100.0,39.7046,39.7733,39.6893,39.7504,5100.0
2009-10-13 12:05:00,52.07,52.11,51.99,52.09,24000.0,39.758,39.7886,39.6969,39.7733,24000.0
2009-10-13 12:10:00,52.08,52.12,52.04,52.07,9600.0,39.7656,39.7962,39.7351,39.758,9600.0
2009-10-13 12:15:00,52.11,52.13,52.06,52.07,5500.0,39.7886,39.8038,39.7504,39.758,5500.0
2009-10-13 12:20:00,52.09,52.13,51.92,52.0,16800.0,39.7733,39.8038,39.6435,39.7046,16800.0
2009-10-13 12:25:00,52.0,52.03,51.97,51.97,3600.0,39.7046,39.7275,39.6817,39.6817,3600.0
2009-10-13 12:30:00,51.97,52.04,51.94,52.02,10300.0,39.6817,39.7351,39.6588,39.7198,10300.0
2009-10-13 12:35:00,52.04,52.08,52.01,52.06,8400.0,39.7351,39.7656,39.7122,39.7504,8400.0
2009-10-13 12:40:00,52.07,52.1,51.97,51.99,17600.0,39.758,39.7809,39.6817,39.6969,17600.0
2009-10-13 12:45:00,51.98,52.0,51.95,51.97,11300.0,39.6893,39.7046,39.6664,39.6817,11300.0
2009-10-13 12:50:00,51.97,52.0,51.96,52.0,9500.0,39.6817,39.7046,39.674,39.7046,9500.0
2009-10-13 12:55:00,51.99,52.0,51.96,51.98,14800.0,39.6969,39.7046,39.674,39.6893,14800.0
2009-10-13 13:00:00,51.99,52.02,51.97,52.0,30400.0,39.6969,39.7198,39.6817,39.7046,30400.0
2009-10-13 13:05:00,52.01,52.03,51.99,52.0,10700.0,39.7122,39.7275,39.6969,39.7046,10700.0
2009-10-13 13:10:00,51.99,51.99,51.91,51.92,22200.0,39.6969,39.6969,39.6358,39.6435,22200.0
2009-10-13 13:15:00,51.91,51.95,51.84,51.87,10300.0,39.6358,39.6664,39.5824,39.6053,10300.0
2009-10-13 13:20:00,51.85,51.87,51.77,51.78,7400.0,39.59,39.6053,39.5289,39.5366,7400.0
2009-10-13 13:25:00,51.75,51.85,51.75,51.78,8900.0,39.5137,39.59,39.5137,39.5366,8900.0
2009-10-13 13:30:00,51.79,51.88,51.78,51.84,12100.0,39.5442,39.6129,39.5366,39.5824,12100.0
2009-10-13 13:35:00,51.83,51.9,51.83,51.89,5600.0,39.5748,39.6282,39.5748,39.6206,5600.0
2009-10-13 13:40:00,51.9,51.96,51.88,51.96,10200.0,39.6282,39.674,39.6129,39.674,10200.0
2009-10-13 13:45:00,51.96,51.97,51.82,51.89,15100.0,39.674,39.6817,39.5671,39.6206,15100.0
2009-10-13 13:50:00,51.88,51.95,51.88,51.95,7100.0,39.6129,39.6664,39.6129,39.6664,7100.0
2009-10-13 13:55:00,51.95,52.09,51.94,52.06,16900.0,39.6664,39.7733,39.6588,39.7504,16900.0
2009-10-13 14:00:00,52.04,52.05,51.92,51.92,7700.0,39.7351,39.7427,39.6435,39.6435,7700.0
2009-10-13 14:05:00,51.91,51.91,51.73,51.85,11200.0,39.6358,39.6358,39.4984,39.59,11200.0
2009-10-13 14:10:00,51.82,51.93,51.78,51.92,8700.0,39.5671,39.6511,39.5366,39.6435,8700.0
2009-10-13 14:15:00,51.9,51.97,51.9,51.95,4400.0,39.6282,39.6817,39.6282,39.6664,4400.0
2009-10-13 14:20:00,51.96,52.06,51.94,52.06,12800.0,39.674,39.7504,39.6588,39.7504,12800.0
2009-10-13 14:25:00,52.06,52.07,51.96,51.96,4100.0,39.7504,39.758,39.674,39.674,4100.0
2009-10-13 14:30:00,51.96,51.99,51.92,51.92,4600.0,39.674,39.6969,39.6435,39.6435,4600.0
2009-10-13 14:35:00,51.91,51.96,51.9,51.9,8700.0,39.6358,39.674,39.6282,39.6282,8700.0
2009-10-13 14:40:00,51.91,52.08,51.91,52.07,10700.0,39.6358,39.7656,39.6358,39.758,10700.0
2009-10-13 14:45:00,52.06,52.1,51.97,52.08,10000.0,39.7504,39.7809,39.6817,39.7656,10000.0
2009-10-13 14:50:00,52.08,52.09,51.97,52.01,7900.0,39.7656,39.7733,39.6817,39.7122,7900.0
2009-10-13 14:55:00,51.98,51.98,51.95,51.95,5700.0,39.6893,39.6893,39.6664,39.6664,5700.0
2009-10-13 15:00:00,51.97,52.08,51.94,52.06,14400.0,39.6817,39.7656,39.6588,39.7504,14400.0
2009-10-13 15:05:00,52.09,52.14,51.98,51.99,14100.0,39.7733,39.8115,39.6893,39.6969,14100.0
2009-10-13 15:10:00,52.0,52.03,51.97,52.01,14500.0,39.7046,39.7275,39.6817,39.7122,14500.0
2009-10-13 15:15:00,52.03,52.22,52.02,52.16,38300.0,39.7275,39.8725,39.7198,39.8267,38300.0
2009-10-13 15:20:00,52.15,52.29,52.11,52.27,22100.0,39.8191,39.926,39.7886,39.9107,22100.0
2009-10-13 15:25:00,52.28,52.3,52.14,52.14,40300.0,39.9184,39.9336,39.8115,39.8115,40300.0
2009-10-13 15:30:00,52.16,52.22,52.16,52.22,17900.0,39.8267,39.8725,39.8267,39.8725,17900.0
2009-10-13 15:35:00,52.21,52.23,52.08,52.08,36600.0,39.8649,39.8802,39.7656,39.7656,36600.0
2009-10-13 15:40:00,52.11,52.22,52.09,52.19,22000.0,39.7886,39.8725,39.7733,39.8496,22000.0
2009-10-13 15:45:00,52.18,52.24,52.15,52.23,17700.0,39.842,39.8878,39.8191,39.8802,17700.0
2009-10-13 15:50:00,52.22,52.27,52.17,52.23,21400.0,39.8725,39.9107,39.8344,39.8802,21400.0
2009-10-13 15:55:00,52.23,52.27,52.21,52.27,41500.0,39.8802,39.9107,39.8649,39.9107,41500.0
2009-10-14 09:30:00,52.8,53.09,52.57,52.71,30300.0,40.3154,40.5368,40.1398,40.2467,30300.0
2009-10-14 09:35:00,52.76,52.98,52.75,52.84,9600.0,40.2849,40.4528,40.2772,40.3459,9600.0
2009-10-14 09:40:00,52.82,52.82,52.66,52.76,12600.0,40.3307,40.3307,40.2085,40.2849,12600.0
2009-10-14 09:45:00,52.71,52.73,52.49,52.49,33600.0,40.2467,40.262,40.0787,40.0787,33600.0
2009-10-14 09:50:00,52.54,52.61,52.38,52.57,28900.0,40.1169,40.1703,39.9947,40.1398,28900.0
2009-10-14 09:55:00,52.59,52.6,52.48,52.54,31900.0,40.1551,40.1627,40.0711,40.1169,31900.0
2009-10-14 10:00:00,52.52,52.64,52.49,52.64,25600.0,40.1016,40.1932,40.0787,40.1932,25600.0
2009-10-14 10:05:00,52.65,52.84,52.64,52.67,13900.0,40.2009,40.3459,40.1932,40.2161,13900.0
2009-10-14 10:10:00,52.67,52.71,52.57,52.57,12800.0,40.2161,40.2467,40.1398,40.1398,12800.0
2009-10-14 10:15:00,52.59,52.6,52.43,52.54,24800.0,40.1551,40.1627,40.0329,40.1169,24800.0
2009-10-14 10:20:00,52.53,52.56,52.4,52.4,18200.0,40.1092,40.1322,40.01,40.01,18200.0
2009-10-14 10:25:00,52.4,52.42,52.34,52.35,11200.0,40.01,40.0253,39.9642,39.9718,11200.0
2009-10-14 10:30:00,52.34,52.39,52.29,52.36,11700.0,39.9642,40.0023,39.926,39.9794,11700.0
2009-10-14 10:35:00,52.38,52.48,52.37,52.44,11100.0,39.9947,40.0711,39.9871,40.0405,11100.0
2009-10-14 10:40:00,52.45,52.45,52.41,52.44,4100.0,40.0482,40.0482,40.0176,40.0405,4100.0
2009-10-14 10:45:00,52.44,52.48,52.42,52.48,5800.0,40.0405,40.0711,40.0253,40.0711,5800.0
2009-10-14 10:50:00,52.47,52.49,52.44,52.45,3500.0,40.0634,40.0787,40.0405,40.0482,3500.0
2009-10-14 10:55:00,52.44,52.53,52.44,52.5,8500.0,40.0405,40.1092,40.0405,40.0863,8500.0
2009-10-14 11:00:00,52.5,52.55,52.43,52.54,31000.0,40.0863,40.1245,40.0329,40.1169,31000.0
2009-10-14 11:05:00,52.52,52.53,52.46,52.49,13700.0,40.1016,40.1092,40.0558,40.0787,13700.0
2009-10-14 11:10:00,52.49,52.51,52.49,52.5,7400.0,40.0787,40.094,40.0787,40.0863,7400.0
2009-10-14 11:15:00,52.5,52.53,52.49,52.49,23600.0,40.0863,40.1092,40.0787,40.0787,23600.0
2009-10-14 11:20:00,52.5,52.53,52.46,52.53,16600.0,40.0863,40.1092,40.0558,40.1092,16600.0
2009-10-14 11:25:00,52.53,52.6,52.52,52.58,8000.0,40.1092,40.1627,40.1016,40.1474,8000.0
2009-10-14 11:30:00,52.57,52.67,52.53,52.67,4900.0,40.1398,40.2161,40.1092,40.2161,4900.0
2009-10-14 11:35:00,52.66,52.79,52.66,52.78,13000.0,40.2085,40.3078,40.2085,40.3001,13000.0
2009-10-14 11:40:00,52.78,52.79,52.7,52.79,6000.0,40.3001,40.3078,40.239,40.3078,6000.0
2009-10-14 11:45:00,52.79,52.8,52.77,52.77,6600.0,40.3078,40.3154,40.2925,40.2925,6600.0
2009-10-14 11:50:00,52.77,52.79,52.74,52.77,3600.0,40.2925,40.3078,40.2696,40.2925,3600.0
2009-10-14 11:55:00,52.79,52.79,52.77,52.78,3000.0,40.3078,40.3078,40.2925,40.3001,3000.0
2009-10-14 12:00:00,52.77,52.8,52.77,52.8,4800.0,40.2925,40.3154,40.2925,40.3154,4800.0
2009-10-14 12:05:00,52.8,52.87,52.8,52.85,11200.0,40.3154,40.3689,40.3154,40.3536,11200.0
2009-10-14 12:10:00,52.84,52.92,52.83,52.92,4200.0,40.3459,40.407,40.3383,40.407,4200.0
2009-10-14 12:15:00,52.91,52.92,52.89,52.9,7600.0,40.3994,40.407,40.3841,40.3918,7600.0
2009-10-14 12:20:00,52.91,52.95,52.89,52.94,8200.0,40.3994,40.4299,40.3841,40.4223,8200.0
2009-10-14 12:25:00,52.94,52.96,52.92,52.94,7300.0,40.4223,40.4376,40.407,40.4223,7300.0
2009-10-14 12:30:00,52.93,52.96,52.9,52.94,6900.0,40.4147,40.4376,40.3918,40.4223,6900.0
2009-10-14 12:35:00,52.94,52.96,52.91,52.92,5200.0,40.4223,40.4376,40.3994,40.407,5200.0
2009-10-14 12:40:00,52.93,52.96,52.93,52.95,4500.0,40.4147,40.4376,40.4147,40.4299,4500.0
2009-10-14 12:45:00,52.94,53.06,52.94,52.97,10600.0,40.4223,40.5139,40.4223,40.4452,10600.0
2009-10-14 12:50:00,52.96,53.07,52.94,53.07,10900.0,40.4376,40.5216,40.4223,40.5216,10900.0
2009-10-14 12:55:00,53.07,53.11,53.06,53.11,7300.0,40.5216,40.5521,40.5139,40.5521,7300.0
2009-10-14 13:00:00,53.1,53.12,53.06,53.12,4000.0,40.5445,40.5597,40.5139,40.5597,4000.0
2009-10-14 13:05:00,53.12,53.16,53.11,53.13,4800.0,40.5597,40.5903,40.5521,40.5674,4800.0
2009-10-14 13:10:00,53.13,53.25,53.13,53.19,7900.0,40.5674,40.659,40.5674,40.6132,7900.0
2009-10-14 13:15:00,53.22,53.22,53.16,53.16,7700.0,40.6361,40.6361,40.5903,40.5903,7700.0
2009-10-14 13:20:00,53.18,53.24,53.1,53.1,12600.0,40.6056,40.6514,40.5445,40.5445,12600.0
2009-10-14 13:25:00,53.13,53.18,53.11,53.12,5200.0,40.5674,40.6056,40.5521,40.5597,5200.0
2009-10-14 13:30:00,53.16,53.17,53.12,53.14,7900.0,40.5903,40.5979,40.5597,40.575,7900.0
2009-10-14 13:35:00,53.15,53.16,53.12,53.15,6200.0,40.5826,40.5903,40.5597,40.5826,6200.0
2009-10-14 13:40:00,53.16,53.19,53.14,53.17,7400.0,40.5903,40.6132,40.575,40.5979,7400.0
2009-10-14 13:45:00,53.16,53.17,53.11,53.15,4300.0,40.5903,40.5979,40.5521,40.5826,4300.0
2009-10-14 13:50:00,53.14,53.14,53.1,53.12,4700.0,40.575,40.575,40.5445,40.5597,4700.0
2009-10-14 13:55:00,53.13,53.21,53.13,53.17,10300.0,40.5674,40.6285,40.5674,40.5979,10300.0
2009-10-14 14:00:00,53.17,53.21,53.13,53.18,15400.0,40.5979,40.6285,40.5674,40.6056,15400.0
2009-10-14 14:05:00,53.2,53.25,53.16,53.23,10100.0,40.6208,40.659,40.5903,40.6437,10100.0
2009-10-14 14:10:00,53.24,53.25,53.16,53.19,22400.0,40.6514,40.659,40.5903,40.6132,22400.0
2009-10-14 14:15:00,53.19,53.28,53.19,53.28,11700.0,40.6132,40.6819,40.6132,40.6819,11700.0
2009-10-14 14:20:00,53.25,53.3,53.23,53.29,7100.0,40.659,40.6972,40.6437,40.6895,7100.0
2009-10-14 14:25:00,53.31,53.34,53.24,53.24,18400.0,40.7048,40.7277,40.6514,40.6514,18400.0
2009-10-14 14:30:00,53.24,53.28,53.23,53.27,7000.0,40.6514,40.6819,40.6437,40.6743,7000.0
2009-10-14 14:35:00,53.25,53.28,53.21,53.24,14600.0,40.659,40.6819,40.6285,40.6514,14600.0
2009-10-14 14:40:00,53.24,53.27,53.22,53.26,8400.0,40.6514,40.6743,40.6361,40.6666,8400.0
2009-10-14 14:45:00,53.28,53.33,53.22,53.33,14200.0,40.6819,40.7201,40.6361,40.7201,14200.0
2009-10-14 14:50:00,53.33,53.39,53.31,53.39,29400.0,40.7201,40.7659,40.7048,40.7659,29400.0
2009-10-14 14:55:00,53.39,53.4,53.36,53.37,12400.0,40.7659,40.7735,40.743,40.7506,12400.0
2009-10-14 15:00:00,53.37,53.6,53.37,53.6,45800.0,40.7506,40.9262,40.7506,40.9262,45800.0
2009-10-14 15:05:00,53.6,53.79,53.58,53.78,78100.0,40.9262,41.0713,40.911,41.0637,78100.0
2009-10-14 15:10:00,53.78,53.81,53.64,53.65,41500.0,41.0637,41.0866,40.9568,40.9644,41500.0
2009-10-14 15:15:00,53.64,53.72,53.63,53.7,23900.0,40.9568,41.0179,40.9491,41.0026,23900.0
2009-10-14 15:20:00,53.7,53.78,53.67,53.78,15700.0,41.0026,41.0637,40.9797,41.0637,15700.0
2009-10-14 15:25:00,53.78,53.99,53.77,53.92,32500.0,41.0637,41.224,41.056,41.1706,32500.0
2009-10-14 15:30:00,53.9,53.93,53.84,53.87,20700.0,41.1553,41.1782,41.1095,41.1324,20700.0
2009-10-14 15:35:00,53.87,53.92,53.79,53.83,45600.0,41.1324,41.1706,41.0713,41.1019,45600.0
2009-10-14 15:40:00,53.82,53.82,53.58,53.59,96600.0,41.0942,41.0942,40.911,40.9186,96600.0
2009-10-14 15:45:00,53.58,53.6,53.49,53.49,120400.0,40.911,40.9262,40.8423,40.8423,120400.0
2009-10-14 15:50:00,53.5,53.55,53.49,53.54,89400.0,40.8499,40.8881,40.8423,40.8804,89400.0
2009-10-14 15:55:00,53.55,53.65,53.53,53.65,94100.0,40.8881,40.9644,40.8728,40.9644,94100.0
2009-10-15 09:30:00,53.38,53.59,53.26,53.33,19200.0,40.7583,40.9186,40.6666,40.7201,19200.0
2009-10-15 09:35:00,53.33,53.57,53.31,53.53,10300.0,40.7201,40.9033,40.7048,40.8728,10300.0
2009-10-15 09:40:00,53.55,53.59,53.38,53.56,10600.0,40.8881,40.9186,40.7583,40.8957,10600.0
2009-10-15 09:45:00,53.56,53.69,53.56,53.67,9900.0,40.8957,40.995,40.8957,40.9797,9900.0
2009-10-15 09:50:00,53.65,53.69,53.48,53.48,5500.0,40.9644,40.995,40.8346,40.8346,5500.0
2009-10-15 09:55:00,53.48,53.59,53.42,53.52,10000.0,40.8346,40.9186,40.7888,40.8652,10000.0
2009-10-15 10:00:00,53.5,53.51,53.28,53.38,17700.0,40.8499,40.8575,40.6819,40.7583,17700.0
2009-10-15 10:05:00,53.36,53.41,53.34,53.37,7000.0,40.743,40.7812,40.7277,40.7506,7000.0
2009-10-15 10:10:00,53.37,53.37,53.13,53.36,10300.0,40.7506,40.7506,40.5674,40.743,10300.0
2009-10-15 10:15:00,53.36,53.37,53.26,53.3,16300.0,40.743,40.7506,40.6666,40.6972,16300.0
2009-10-15 10:20:00,53.33,53.33,53.25,53.25,7100.0,40.7201,40.7201,40.659,40.659,7100.0
2009-10-15 10:25:00,53.25,53.31,53.16,53.2,8700.0,40.659,40.7048,40.5903,40.6208,8700.0
2009-10-15 10:30:00,53.2,53.27,53.18,53.23,6900.0,40.6208,40.6743,40.6056,40.6437,6900.0
2009-10-15 10:35:00,53.2,53.24,53.14,53.21,5200.0,40.6208,40.6514,40.575,40.6285,5200.0
2009-10-15 10:40:00,53.21,53.26,53.2,53.23,4000.0,40.6285,40.6666,40.6208,40.6437,4000.0
2009-10-15 10:45:00,53.22,53.22,53.1,53.1,6300.0,40.6361,40.6361,40.5445,40.5445,6300.0
2009-10-15 10:50:00,53.1,53.18,53.07,53.16,7300.0,40.5445,40.6056,40.5216,40.5903,7300.0
2009-10-15 10:55:00,53.16,53.19,53.12,53.17,4400.0,40.5903,40.6132,40.5597,40.5979,4400.0
2009-10-15 11:00:00,53.2,53.36,53.2,53.26,11900.0,40.6208,40.743,40.6208,40.6666,11900.0
2009-10-15 11:05:00,53.26,53.29,53.16,53.19,6600.0,40.6666,40.6895,40.5903,40.6132,6600.0
2009-10-15 11:10:00,53.18,53.22,53.1,53.1,6900.0,40.6056,40.6361,40.5445,40.5445,6900.0
2009-10-15 11:15:00,53.1,53.16,53.04,53.04,5900.0,40.5445,40.5903,40.4987,40.4987,5900.0
2009-10-15 11:20:00,53.03,53.08,52.96,53.04,8600.0,40.491,40.5292,40.4376,40.4987,8600.0
2009-10-15 11:25:00,53.05,53.14,53.05,53.12,10400.0,40.5063,40.575,40.5063,40.5597,10400.0
2009-10-15 11:30:00,53.13,53.15,53.03,53.03,7500.0,40.5674,40.5826,40.491,40.491,7500.0
2009-10-15 11:35:00,53.04,53.12,52.98,53.04,15000.0,40.4987,40.5597,40.4528,40.4987,15000.0
2009-10-15 11:40:00,53.04,53.08,53.0,53.0,6100.0,40.4987,40.5292,40.4681,40.4681,6100.0
2009-10-15 11:45:00,53.0,53.03,52.96,53.0,6100.0,40.4681,40.491,40.4376,40.4681,6100.0
2009-10-15 11:50:00,53.0,53.04,52.99,53.02,9100.0,40.4681,40.4987,40.4605,40.4834,9100.0
2009-10-15 11:55:00,53.04,53.05,52.96,53.04,7800.0,40.4987,40.5063,40.4376,40.4987,7800.0
2009-10-15 12:00:00,53.05,53.17,53.03,53.15,8900.0,40.5063,40.5979,40.491,40.5826,8900.0
2009-10-15 12:05:00,53.14,53.15,53.09,53.1,6900.0,40.575,40.5826,40.5368,40.5445,6900.0
2009-10-15 12:10:00,53.12,53.14,53.1,53.11,5500.0,40.5597,40.575,40.5445,40.5521,5500.0
2009-10-15 12:15:00,53.12,53.2,53.11,53.2,13800.0,40.5597,40.6208,40.5521,40.6208,13800.0
2009-10-15 12:20:00,53.2,53.23,53.17,53.19,14900.0,40.6208,40.6437,40.5979,40.6132,14900.0
2009-10-15 12:25:00,53.19,53.2,53.12,53.13,3600.0,40.6132,40.6208,40.5597,40.5674,3600.0
2009-10-15 12:30:00,53.13,53.15,53.09,53.13,9300.0,40.5674,40.5826,40.5368,40.5674,9300.0
2009-10-15 12:35:00,53.12,53.18,53.11,53.14,3900.0,40.5597,40.6056,40.5521,40.575,3900.0
2009-10-15 12:40:00,53.14,53.15,53.07,53.07,4700.0,40.575,40.5826,40.5216,40.5216,4700.0
2009-10-15 12:45:00,53.09,53.1,53.03,53.1,5000.0,40.5368,40.5445,40.491,40.5445,5000.0
2009-10-15 12:50:00,53.1,53.14,53.1,53.14,9000.0,40.5445,40.575,40.5445,40.575,9000.0
2009-10-15 12:55:00,53.13,53.14,53.07,53.1,3600.0,40.5674,40.575,40.5216,40.5445,3600.0
2009-10-15 13:00:00,53.1,53.12,53.08,53.11,6600.0,40.5445,40.5597,40.5292,40.5521,6600.0
2009-10-15 13:05:00,53.12,53.14,53.05,53.07,11700.0,40.5597,40.575,40.5063,40.5216,11700.0
2009-10-15 13:10:00,53.07,53.1,53.03,53.1,11400.0,40.5216,40.5445,40.491,40.5445,11400.0
2009-10-15 13:15:00,53.1,53.16,53.08,53.15,20800.0,40.5445,40.5903,40.5292,40.5826,20800.0
2009-10-15 13:20:00,53.16,53.24,53.16,53.22,8800.0,40.5903,40.6514,40.5903,40.6361,8800.0
2009-10-15 13:25:00,53.21,53.27,53.19,53.27,7300.0,40.6285,40.6743,40.6132,40.6743,7300.0
2009-10-15 13:30:00,53.27,53.3,53.26,53.3,8800.0,40.6743,40.6972,40.6666,40.6972,8800.0
2009-10-15 13:35:00,53.3,53.31,53.23,53.3,11200.0,40.6972,40.7048,40.6437,40.6972,11200.0
2009-10-15 13:40:00,53.3,53.31,53.27,53.3,5300.0,40.6972,40.7048,40.6743,40.6972,5300.0
2009-10-15 13:45:00,53.3,53.3,53.19,53.19,25300.0,40.6972,40.6972,40.6132,40.6132,25300.0
2009-10-15 13:50:00,53.19,53.26,53.18,53.24,13300.0,40.6132,40.6666,40.6056,40.6514,13300.0
2009-10-15 13:55:00,53.25,53.29,53.2,53.25,29400.0,40.659,40.6895,40.6208,40.659,29400.0
2009-10-15 14:00:00,53.29,53.36,53.25,53.36,9500.0,40.6895,40.743,40.659,40.743,9500.0
2009-10-15 14:05:00,53.37,53.38,53.35,53.36,6100.0,40.7506,40.7583,40.7354,40.743,6100.0
2009-10-15 14:10:00,53.36,53.37,53.3,53.31,8200.0,40.743,40.7506,40.6972,40.7048,8200.0
2009-10-15 14:15:00,53.3,53.35,53.24,53.31,17700.0,40.6972,40.7354,40.6514,40.7048,17700.0
2009-10-15 14:20:00,53.34,53.35,53.25,53.28,31600.0,40.7277,40.7354,40.659,40.6819,31600.0
2009-10-15 14:25:00,53.28,53.3,53.24,53.26,13600.0,40.6819,40.6972,40.6514,40.6666,13600.0
2009-10-15 14:30:00,53.26,53.34,53.26,53.34,5800.0,40.6666,40.7277,40.6666,40.7277,5800.0
2009-10-15 14:35:00,53.33,53.37,53.33,53.35,6700.0,40.7201,40.7506,40.7201,40.7354,6700.0
2009-10-15 14:40:00,53.35,53.36,53.28,53.29,8900.0,40.7354,40.743,40.6819,40.6895,8900.0
2009-10-15 14:45:00,53.29,53.31,53.26,53.31,7000.0,40.6895,40.7048,40.6666,40.7048,7000.0
2009-10-15 14:50:00,53.32,53.44,53.31,53.43,15700.0,40.7124,40.8041,40.7048,40.7964,15700.0
2009-10-15 14:55:00,53.43,53.43,53.32,53.34,9200.0,40.7964,40.7964,40.7124,40.7277,9200.0
2009-10-15 15:00:00,53.35,53.38,53.33,53.38,14000.0,40.7354,40.7583,40.7201,40.7583,14000.0
2009-10-15 15:05:00,53.39,53.46,53.38,53.44,19200.0,40.7659,40.8193,40.7583,40.8041,19200.0
2009-10-15 15:10:00,53.44,53.5,53.38,53.38,20300.0,40.8041,40.8499,40.7583,40.7583,20300.0
2009-10-15 15:15:00,53.39,53.4,53.3,53.3,15300.0,40.7659,40.7735,40.6972,40.6972,15300.0
2009-10-15 15:20:00,53.32,53.36,53.25,53.28,10400.0,40.7124,40.743,40.659,40.6819,10400.0
2009-10-15 15:25:00,53.27,53.29,53.23,53.24,16200.0,40.6743,40.6895,40.6437,40.6514,16200.0
2009-10-15 15:30:00,53.25,53.31,53.25,53.28,15300.0,40.659,40.7048,40.659,40.6819,15300.0
2009-10-15 15:35:00,53.28,53.34,53.24,53.33,17300.0,40.6819,40.7277,40.6514,40.7201,17300.0
2009-10-15 15:40:00,53.34,53.38,53.31,53.33,25200.0,40.7277,40.7583,40.7048,40.7201,25200.0
2009-10-15 15:45:00,53.34,53.39,53.32,53.35,16200.0,40.7277,40.7659,40.7124,40.7354,16200.0
2009-10-15 15:50:00,53.35,53.45,53.35,53.38,22900.0,40.7354,40.8117,40.7354,40.7583,22900.0
2009-10-15 15:55:00,53.39,53.47,53.39,53.45,34700.0,40.7659,40.827,40.7659,40.8117,34700.0
2009-10-16 09:30:00,53.01,53.35,53.01,53.06,80200.0,40.4757,40.7354,40.4757,40.5139,80200.0
2009-10-16 09:35:00,53.07,53.12,52.76,52.96,11400.0,40.5216,40.5597,40.2849,40.4376,11400.0
2009-10-16 09:40:00,53.01,53.04,52.75,52.82,11100.0,40.4757,40.4987,40.2772,40.3307,11100.0
2009-10-16 09:45:00,52.84,52.89,52.7,52.89,8900.0,40.3459,40.3841,40.239,40.3841,8900.0
2009-10-16 09:50:00,52.89,52.91,52.78,52.79,8700.0,40.3841,40.3994,40.3001,40.3078,8700.0
2009-10-16 09:55:00,52.79,52.83,52.48,52.54,28100.0,40.3078,40.3383,40.0711,40.1169,28100.0
2009-10-16 10:00:00,52.54,52.54,52.4,52.46,9000.0,40.1169,40.1169,40.01,40.0558,9000.0
2009-10-16 10:05:00,52.49,52.61,52.49,52.55,5800.0,40.0787,40.1703,40.0787,40.1245,5800.0
2009-10-16 10:10:00,52.55,52.7,52.52,52.62,12000.0,40.1245,40.239,40.1016,40.178,12000.0
2009-10-16 10:15:00,52.62,52.68,52.53,52.66,14100.0,40.178,40.2238,40.1092,40.2085,14100.0
2009-10-16 10:20:00,52.65,52.68,52.58,52.58,14000.0,40.2009,40.2238,40.1474,40.1474,14000.0
2009-10-16 10:25:00,52.59,52.66,52.53,52.57,6400.0,40.1551,40.2085,40.1092,40.1398,6400.0
2009-10-16 10:30:00,52.57,52.6,52.45,52.54,33200.0,40.1398,40.1627,40.0482,40.1169,33200.0
2009-10-16 10:35:00,52.53,52.58,52.48,52.5,12200.0,40.1092,40.1474,40.0711,40.0863,12200.0
2009-10-16 10:40:00,52.5,52.5,52.33,52.44,9500.0,40.0863,40.0863,39.9565,40.0405,9500.0
2009-10-16 10:45:00,52.47,52.48,52.44,52.46,9200.0,40.0634,40.0711,40.0405,40.0558,9200.0
2009-10-16 10:50:00,52.46,52.48,52.34,52.37,16000.0,40.0558,40.0711,39.9642,39.9871,16000.0
2009-10-16 10:55:00,52.37,52.39,52.27,52.36,10000.0,39.9871,40.0023,39.9107,39.9794,10000.0
2009-10-16 11:00:00,52.36,52.45,52.34,52.45,4200.0,39.9794,40.0482,39.9642,40.0482,4200.0
2009-10-16 11:05:00,52.45,52.54,52.42,52.49,9300.0,40.0482,40.1169,40.0253,40.0787,9300.0
2009-10-16 11:10:00,52.49,52.61,52.48,52.58,5900.0,40.0787,40.1703,40.0711,40.1474,5900.0
2009-10-16 11:15:00,52.58,52.76,52.58,52.73,12600.0,40.1474,40.2849,40.1474,40.262,12600.0
2009-10-16 11:20:00,52.75,52.79,52.73,52.77,4700.0,40.2772,40.3078,40.262,40.2925,4700.0
2009-10-16 11:25:00,52.76,52.78,52.56,52.62,8800.0,40.2849,40.3001,40.1322,40.178,8800.0
2009-10-16 11:30:00,52.65,52.66,52.45,52.45,10700.0,40.2009,40.2085,40.0482,40.0482,10700.0
2009-10-16 11:35:00,52.45,52.49,52.41,52.43,9000.0,40.0482,40.0787,40.0176,40.0329,9000.0
2009-10-16 11:40:00,52.43,52.5,52.38,52.41,16800.0,40.0329,40.0863,39.9947,40.0176,16800.0
2009-10-16 11:45:00,52.41,52.45,52.37,52.42,11100.0,40.0176,40.0482,39.9871,40.0253,11100.0
2009-10-16 11:50:00,52.42,52.44,52.39,52.43,8100.0,40.0253,40.0405,40.0023,40.0329,8100.0
2009-10-16 11:55:00,52.42,52.6,52.41,52.6,9100.0,40.0253,40.1627,40.0176,40.1627,9100.0
2009-10-16 12:00:00,52.6,52.65,52.54,52.59,8300.0,40.1627,40.2009,40.1169,40.1551,8300.0
2009-10-16 12:05:00,52.59,52.66,52.59,52.64,4600.0,40.1551,40.2085,40.1551,40.1932,4600.0
2009-10-16 12:10:00,52.63,52.72,52.6,52.68,7000.0,40.1856,40.2543,40.1627,40.2238,7000.0
2009-10-16 12:15:00,52.68,52.68,52.56,52.57,8600.0,40.2238,40.2238,40.1322,40.1398,8600.0
2009-10-16 12:20:00,52.57,52.63,52.53,52.63,15500.0,40.1398,40.1856,40.1092,40.1856,15500.0
2009-10-16 12:25:00,52.63,52.7,52.54,52.55,12800.0,40.1856,40.239,40.1169,40.1245,12800.0
2009-10-16 12:30:00,52.56,52.64,52.56,52.62,13000.0,40.1322,40.1932,40.1322,40.178,13000.0
2009-10-16 12:35:00,52.61,52.67,52.58,52.66,11500.0,40.1703,40.2161,40.1474,40.2085,11500.0
2009-10-16 12:40:00,52.66,52.68,52.63,52.68,2800.0,40.2085,40.2238,40.1856,40.2238,2800.0
2009-10-16 12:45:00,52.68,52.7,52.56,52.66,5200.0,40.2238,40.239,40.1322,40.2085,5200.0
2009-10-16 12:50:00,52.66,52.7,52.62,52.7,5100.0,40.2085,40.239,40.178,40.239,5100.0
2009-10-16 12:55:00,52.7,52.73,52.64,52.68,19700.0,40.239,40.262,40.1932,40.2238,19700.0
2009-10-16 13:00:00,52.67,52.73,52.64,52.69,30200.0,40.2161,40.262,40.1932,40.2314,30200.0
2009-10-16 13:05:00,52.68,52.73,52.61,52.7,16000.0,40.2238,40.262,40.1703,40.239,16000.0
2009-10-16 13:10:00,52.72,52.86,52.7,52.86,31400.0,40.2543,40.3612,40.239,40.3612,31400.0
2009-10-16 13:15:00,52.86,52.99,52.86,52.99,9200.0,40.3612,40.4605,40.3612,40.4605,9200.0
2009-10-16 13:20:00,53.01,53.08,52.99,53.08,10000.0,40.4757,40.5292,40.4605,40.5292,10000.0
2009-10-16 13:25:00,53.08,53.18,53.04,53.18,8600.0,40.5292,40.6056,40.4987,40.6056,8600.0
2009-10-16 13:30:00,53.17,53.23,53.12,53.17,10500.0,40.5979,40.6437,40.5597,40.5979,10500.0
2009-10-16 13:35:00,53.17,53.2,53.14,53.14,15100.0,40.5979,40.6208,40.575,40.575,15100.0
2009-10-16 13:40:00,53.17,53.19,53.13,53.16,5300.0,40.5979,40.6132,40.5674,40.5903,5300.0
2009-10-16 13:45:00,53.16,53.26,53.16,53.22,12100.0,40.5903,40.6666,40.5903,40.6361,12100.0
2009-10-16 13:50:00,53.22,53.31,53.1,53.17,27500.0,40.6361,40.7048,40.5445,40.5979,27500.0
2009-10-16 13:55:00,53.17,53.19,53.09,53.13,7500.0,40.5979,40.6132,40.5368,40.5674,7500.0
2009-10-16 14:00:00,53.13,53.14,53.07,53.13,9800.0,40.5674,40.575,40.5216,40.5674,9800.0
2009-10-16 14:05:00,53.13,53.22,53.11,53.14,17500.0,40.5674,40.6361,40.5521,40.575,17500.0
2009-10-16 14:10:00,53.14,53.24,53.11,53.24,7800.0,40.575,40.6514,40.5521,40.6514,7800.0
2009-10-16 14:15:00,53.25,53.26,53.17,53.26,11000.0,40.659,40.6666,40.5979,40.6666,11000.0
2009-10-16 14:20:00,53.25,53.38,53.23,53.38,16800.0,40.659,40.7583,40.6437,40.7583,16800.0
2009-10-16 14:25:00,53.38,53.4,53.32,53.36,11200.0,40.7583,40.7735,40.7124,40.743,11200.0
2009-10-16 14:30:00,53.36,53.36,53.25,53.33,15500.0,40.743,40.743,40.659,40.7201,15500.0
2009-10-16 14:35:00,53.33,53.45,53.32,53.37,22500.0,40.7201,40.8117,40.7124,40.7506,22500.0
2009-10-16 14:40:00,53.37,53.39,53.32,53.35,14100.0,40.7506,40.7659,40.7124,40.7354,14100.0
2009-10-16 14:45:00,53.35,53.36,53.23,53.27,10400.0,40.7354,40.743,40.6437,40.6743,10400.0
2009-10-16 14:50:00,53.27,53.27,53.22,53.22,7600.0,40.6743,40.6743,40.6361,40.6361,7600.0
2009-10-16 14:55:00,53.22,53.3,53.19,53.27,9000.0,40.6361,40.6972,40.6132,40.6743,9000.0
2009-10-16 15:00:00,53.26,53.28,53.21,53.26,9900.0,40.6666,40.6819,40.6285,40.6666,9900.0
2009-10-16 15:05:00,53.26,53.3,53.22,53.3,8500.0,40.6666,40.6972,40.6361,40.6972,8500.0
2009-10-16 15:10:00,53.3,53.41,53.24,53.38,14200.0,40.6972,40.7812,40.6514,40.7583,14200.0
2009-10-16 15:15:00,53.4,53.46,53.33,53.37,15900.0,40.7735,40.8193,40.7201,40.7506,15900.0
2009-10-16 15:20:00,53.42,53.42,53.34,53.4,8500.0,40.7888,40.7888,40.7277,40.7735,8500.0
2009-10-16 15:25:00,53.4,53.55,53.36,53.55,19600.0,40.7735,40.8881,40.743,40.8881,19600.0
2009-10-16 15:30:00,53.55,53.56,53.39,53.44,17200.0,40.8881,40.8957,40.7659,40.8041,17200.0
2009-10-16 15:35:00,53.46,53.57,53.46,53.46,16000.0,40.8193,40.9033,40.8193,40.8193,16000.0
2009-10-16 15:40:00,53.47,53.56,53.35,53.36,27200.0,40.827,40.8957,40.7354,40.743,27200.0
2009-10-16 15:45:00,53.36,53.4,53.23,53.29,25500.0,40.743,40.7735,40.6437,40.6895,25500.0
2009-10-16 15:50:00,53.31,53.31,53.18,53.19,52700.0,40.7048,40.7048,40.6056,40.6132,52700.0
2009-10-16 15:55:00,53.21,53.29,53.15,53.27,52400.0,40.6285,40.6895,40.5826,40.6743,52400.0
2009-10-19 09:30:00,53.75,53.94,53.56,53.8,42100.0,41.0408,41.1858,40.8957,41.079,42100.0
2009-10-19 09:35:00,53.82,53.98,53.75,53.92,81500.0,41.0942,41.2164,41.0408,41.1706,81500.0
2009-10-19 09:40:00,53.92,54.09,53.52,53.57,85000.0,41.1706,41.3004,40.8652,40.9033,85000.0
2009-10-19 09:45:00,53.6,53.81,53.55,53.79,19700.0,40.9262,41.0866,40.8881,41.0713,19700.0
2009-10-19 09:50:00,53.77,53.81,53.31,53.38,22100.0,41.056,41.0866,40.7048,40.7583,22100.0
2009-10-19 09:55:00,53.38,53.42,53.3,53.39,19200.0,40.7583,40.7888,40.6972,40.7659,19200.0
2009-10-19 10:00:00,53.37,53.48,53.34,53.44,35300.0,40.7506,40.8346,40.7277,40.8041,35300.0
2009-10-19 10:05:00,53.42,53.53,53.34,53.37,32400.0,40.7888,40.8728,40.7277,40.7506,32400.0
2009-10-19 10:10:00,53.38,53.64,53.34,53.59,23100.0,40.7583,40.9568,40.7277,40.9186,23100.0
2009-10-19 10:15:00,53.54,53.61,53.5,53.55,28000.0,40.8804,40.9339,40.8499,40.8881,28000.0
2009-10-19 10:20:00,53.57,53.68,53.51,53.67,14000.0,40.9033,40.9873,40.8575,40.9797,14000.0
2009-10-19 10:25:00,53.65,53.7,53.6,53.68,36200.0,40.9644,41.0026,40.9262,40.9873,36200.0
2009-10-19 10:30:00,53.68,53.75,53.63,53.72,40100.0,40.9873,41.0408,40.9491,41.0179,40100.0
2009-10-19 10:35:00,53.72,53.72,53.6,53.63,21600.0,41.0179,41.0179,40.9262,40.9491,21600.0
2009-10-19 10:40:00,53.64,53.77,53.61,53.65,26500.0,40.9568,41.056,40.9339,40.9644,26500.0
2009-10-19 10:45:00,53.65,53.81,53.65,53.79,17000.0,40.9644,41.0866,40.9644,41.0713,17000.0
2009-10-19 10:50:00,53.77,53.87,53.74,53.86,16000.0,41.056,41.1324,41.0331,41.1248,16000.0
2009-10-19 10:55:00,53.87,53.93,53.81,53.81,19700.0,41.1324,41.1782,41.0866,41.0866,19700.0
2009-10-19 11:00:00,53.81,53.86,53.69,53.73,25200.0,41.0866,41.1248,40.995,41.0255,25200.0
2009-10-19 11:05:00,53.73,53.83,53.73,53.76,15000.0,41.0255,41.1019,41.0255,41.0484,15000.0
2009-10-19 11:10:00,53.76,53.93,53.72,53.93,19700.0,41.0484,41.1782,41.0179,41.1782,19700.0
2009-10-19 11:15:00,53.93,54.11,53.93,54.1,24000.0,41.1782,41.3157,41.1782,41.308,24000.0
2009-10-19 11:20:00,54.1,54.29,54.1,54.25,31200.0,41.308,41.4531,41.308,41.4225,31200.0
2009-10-19 11:25:00,54.26,54.52,54.21,54.33,89300.0,41.4302,41.6287,41.392,41.4836,89300.0
2009-10-19 11:30:00,54.33,54.42,54.27,54.4,36800.0,41.4836,41.5524,41.4378,41.5371,36800.0
2009-10-19 11:35:00,54.41,54.55,54.4,54.51,14600.0,41.5447,41.6516,41.5371,41.6211,14600.0
2009-10-19 11:40:00,54.52,54.75,54.52,54.72,36300.0,41.6287,41.8043,41.6287,41.7814,36300.0
2009-10-19 11:45:00,54.72,54.82,54.69,54.76,24600.0,41.7814,41.8578,41.7585,41.812,24600.0
2009-10-19 11:50:00,54.75,54.8,54.7,54.76,10800.0,41.8043,41.8425,41.7661,41.812,10800.0
2009-10-19 11:55:00,54.77,54.77,54.62,54.67,14600.0,41.8196,41.8196,41.7051,41.7432,14600.0
2009-10-19 12:00:00,54.67,54.69,54.63,54.68,8100.0,41.7432,41.7585,41.7127,41.7509,8100.0
2009-10-19 12:05:00,54.7,55.06,54.68,55.06,153900.0,41.7661,42.041,41.7509,42.041,153900.0
2009-10-19 12:10:00,55.0,55.29,55.0,55.23,42800.0,41.9952,42.2166,41.9952,42.1708,42800.0
2009-10-19 12:15:00,55.18,55.18,55.0,55.09,18100.0,42.1327,42.1327,41.9952,42.0639,18100.0
2009-10-19 12:20:00,55.1,55.1,55.0,55.0,11200.0,42.0716,42.0716,41.9952,41.9952,11200.0
2009-10-19 12:25:00,55.03,55.03,54.9,54.91,12400.0,42.0181,42.0181,41.9189,41.9265,12400.0
2009-10-19 12:30:00,54.9,54.95,54.88,54.88,9500.0,41.9189,41.957,41.9036,41.9036,9500.0
2009-10-19 12:35:00,54.89,54.91,54.77,54.77,5400.0,41.9112,41.9265,41.8196,41.8196,5400.0
2009-10-19 12:40:00,54.78,54.95,54.78,54.89,9100.0,41.8272,41.957,41.8272,41.9112,9100.0
2009-10-19 12:45:00,54.92,55.05,54.92,55.0,20300.0,41.9341,42.0334,41.9341,41.9952,20300.0
2009-10-19 12:50:00,54.99,55.0,54.88,54.94,23300.0,41.9876,41.9952,41.9036,41.9494,23300.0
2009-10-19 12:55:00,54.93,55.08,54.92,55.08,21200.0,41.9418,42.0563,41.9341,42.0563,21200.0
2009-10-19 13:00:00,55.09,55.09,54.98,55.02,15400.0,42.0639,42.0639,41.9799,42.0105,15400.0
2009-10-19 13:05:00,55.02,55.03,54.94,54.94,8600.0,42.0105,42.0181,41.9494,41.9494,8600.0
2009-10-19 13:10:00,54.95,54.95,54.83,54.83,12100.0,41.957,41.957,41.8654,41.8654,12100.0
2009-10-19 13:15:00,54.83,54.84,54.78,54.81,9900.0,41.8654,41.873,41.8272,41.8501,9900.0
2009-10-19 13:20:00,54.81,54.91,54.81,54.89,10700.0,41.8501,41.9265,41.8501,41.9112,10700.0
2009-10-19 13:25:00,54.88,55.05,54.87,54.99,26900.0,41.9036,42.0334,41.8959,41.9876,26900.0
2009-10-19 13:30:00,54.99,55.04,54.96,55.02,5800.0,41.9876,42.0258,41.9647,42.0105,5800.0
2009-10-19 13:35:00,55.02,55.14,55.02,55.08,14200.0,42.0105,42.1021,42.0105,42.0563,14200.0
2009-10-19 13:40:00,55.07,55.14,55.0,55.08,14800.0,42.0487,42.1021,41.9952,42.0563,14800.0
2009-10-19 13:45:00,55.03,55.03,54.89,54.94,9700.0,42.0181,42.0181,41.9112,41.9494,9700.0
2009-10-19 13:50:00,54.91,55.06,54.91,55.05,9000.0,41.9265,42.041,41.9265,42.0334,9000.0
2009-10-19 13:55:00,55.02,55.12,54.99,55.09,10500.0,42.0105,42.0868,41.9876,42.0639,10500.0
2009-10-19 14:00:00,55.05,55.15,55.05,55.15,19900.0,42.0334,42.1097,42.0334,42.1097,19900.0
2009-10-19 14:05:00,55.15,55.22,55.08,55.16,11500.0,42.1097,42.1632,42.0563,42.1174,11500.0
2009-10-19 14:10:00,55.15,55.31,55.15,55.31,12100.0,42.1097,42.2319,42.1097,42.2319,12100.0
2009-10-19 14:15:00,55.29,55.36,55.25,55.25,16700.0,42.2166,42.2701,42.1861,42.1861,16700.0
2009-10-19 14:20:00,55.22,55.28,55.15,55.2,10300.0,42.1632,42.209,42.1097,42.1479,10300.0
2009-10-19 14:25:00,55.22,55.41,55.21,55.34,20300.0,42.1632,42.3083,42.1556,42.2548,20300.0
2009-10-19 14:30:00,55.33,55.41,55.3,55.3,17200.0,42.2472,42.3083,42.2243,42.2243,17200.0
2009-10-19 14:35:00,55.28,55.28,55.17,55.19,8400.0,42.209,42.209,42.125,42.1403,8400.0
2009-10-19 14:40:00,55.17,55.32,55.17,55.27,15600.0,42.125,42.2395,42.125,42.2014,15600.0
2009-10-19 14:45:00,55.27,55.28,55.15,55.16,17300.0,42.2014,42.209,42.1097,42.1174,17300.0
2009-10-19 14:50:00,55.16,55.24,55.13,55.15,15800.0,42.1174,42.1785,42.0945,42.1097,15800.0
2009-10-19 14:55:00,55.14,55.15,55.06,55.12,60500.0,42.1021,42.1097,42.041,42.0868,60500.0
2009-10-19 15:00:00,55.1,55.14,55.07,55.07,14300.0,42.0716,42.1021,42.0487,42.0487,14300.0
2009-10-19 15:05:00,55.07,55.1,55.03,55.05,19500.0,42.0487,42.0716,42.0181,42.0334,19500.0
2009-10-19 15:10:00,55.05,55.1,54.98,54.99,28600.0,42.0334,42.0716,41.9799,41.9876,28600.0
2009-10-19 15:15:00,55.0,55.01,54.91,54.97,28700.0,41.9952,42.0028,41.9265,41.9723,28700.0
2009-10-19 15:20:00,54.97,54.99,54.77,54.81,53900.0,41.9723,41.9876,41.8196,41.8501,53900.0
2009-10-19 15:25:00,54.82,54.92,54.81,54.88,43000.0,41.8578,41.9341,41.8501,41.9036,43000.0
2009-10-19 15:30:00,54.88,55.08,54.86,55.07,37300.0,41.9036,42.0563,41.8883,42.0487,37300.0
2009-10-19 15:35:00,55.05,55.19,55.05,55.11,39400.0,42.0334,42.1403,42.0334,42.0792,39400.0
2009-10-19 15:40:00,55.11,55.22,55.05,55.1,58500.0,42.0792,42.1632,42.0334,42.0716,58500.0
2009-10-19 15:45:00,55.1,55.26,55.05,55.25,48900.0,42.0716,42.1937,42.0334,42.1861,48900.0
2009-10-19 15:50:00,55.25,55.27,55.17,55.2,48500.0,42.1861,42.2014,42.125,42.1479,48500.0
2009-10-19 15:55:00,55.2,55.3,55.2,55.22,94600.0,42.1479,42.2243,42.1479,42.1632,94600.0
2009-10-20 09:30:00,58.6,59.36,57.56,59.14,98200.0,44.744,45.3243,43.9499,45.1563,98200.0
2009-10-20 09:35:00,59.04,59.23,58.06,58.29,267600.0,45.08,45.225,44.3317,44.5073,267600.0
2009-10-20 09:40:00,58.25,58.9,58.01,58.05,106100.0,44.4767,44.9731,44.2935,44.324,106100.0
2009-10-20 09:45:00,58.03,58.04,57.41,57.54,154700.0,44.3088,44.3164,43.8354,43.9346,154700.0
2009-10-20 09:50:00,57.61,57.61,57.01,57.1,196900.0,43.9881,43.9881,43.5299,43.5987,196900.0
2009-10-20 09:55:00,57.1,57.61,57.1,57.2,122200.0,43.5987,43.9881,43.5987,43.675,122200.0
2009-10-20 10:00:00,57.2,57.43,57.04,57.34,123200.0,43.675,43.8506,43.5529,43.7819,123200.0
2009-10-20 10:05:00,57.31,57.6,57.06,57.29,92900.0,43.759,43.9804,43.5681,43.7437,92900.0
2009-10-20 10:10:00,57.29,57.82,57.18,57.65,89200.0,43.7437,44.1484,43.6597,44.0186,89200.0
2009-10-20 10:15:00,57.64,57.64,56.83,56.94,53500.0,44.011,44.011,43.3925,43.4765,53500.0
2009-10-20 10:20:00,56.93,56.99,56.56,56.6,78300.0,43.4689,43.5147,43.1863,43.2169,78300.0
2009-10-20 10:25:00,56.6,56.82,56.46,56.77,65000.0,43.2169,43.3849,43.11,43.3467,65000.0
2009-10-20 10:30:00,56.77,57.18,56.75,57.0,45500.0,43.3467,43.6597,43.3314,43.5223,45500.0
2009-10-20 10:35:00,57.02,57.42,57.02,57.25,16700.0,43.5376,43.843,43.5376,43.7132,16700.0
2009-10-20 10:40:00,57.25,57.26,56.9,56.9,32200.0,43.7132,43.7208,43.446,43.446,32200.0
2009-10-20 10:45:00,56.93,57.03,56.85,56.85,38600.0,43.4689,43.5452,43.4078,43.4078,38600.0
2009-10-20 10:50:00,56.85,56.93,56.77,56.82,29400.0,43.4078,43.4689,43.3467,43.3849,29400.0
2009-10-20 10:55:00,56.82,56.89,56.59,56.65,34100.0,43.3849,43.4383,43.2093,43.2551,34100.0
2009-10-20 11:00:00,56.66,57.04,56.64,57.02,52400.0,43.2627,43.5529,43.2474,43.5376,52400.0
2009-10-20 11:05:00,57.02,57.4,57.02,57.37,28300.0,43.5376,43.8277,43.5376,43.8048,28300.0
2009-10-20 11:10:00,57.38,57.4,57.19,57.31,28500.0,43.8125,43.8277,43.6674,43.759,28500.0
2009-10-20 11:15:00,57.31,57.38,57.25,57.27,12500.0,43.759,43.8125,43.7132,43.7285,12500.0
2009-10-20 11:20:00,57.26,57.36,57.09,57.22,29300.0,43.7208,43.7972,43.591,43.6903,29300.0
2009-10-20 11:25:00,57.2,57.21,56.95,57.0,36200.0,43.675,43.6827,43.4841,43.5223,36200.0
2009-10-20 11:30:00,57.01,57.03,56.96,57.01,15700.0,43.5299,43.5452,43.4918,43.5299,15700.0
2009-10-20 11:35:00,57.03,57.04,56.86,56.96,61300.0,43.5452,43.5529,43.4154,43.4918,61300.0
2009-10-20 11:40:00,56.96,57.12,56.96,57.08,43200.0,43.4918,43.6139,43.4918,43.5834,43200.0
2009-10-20 11:45:00,57.09,57.65,57.05,57.54,65300.0,43.591,44.0186,43.5605,43.9346,65300.0
2009-10-20 11:50:00,57.55,57.56,57.35,57.44,33400.0,43.9423,43.9499,43.7896,43.8583,33400.0
2009-10-20 11:55:00,57.45,57.61,57.4,57.56,23700.0,43.8659,43.9881,43.8277,43.9499,23700.0
2009-10-20 12:00:00,57.57,57.82,57.54,57.62,52700.0,43.9575,44.1484,43.9346,43.9957,52700.0
2009-10-20 12:05:00,57.61,57.79,57.12,57.32,96200.0,43.9881,44.1255,43.6139,43.7666,96200.0
2009-10-20 12:10:00,57.32,57.75,57.27,57.75,24300.0,43.7666,44.095,43.7285,44.095,24300.0
2009-10-20 12:15:00,57.71,57.77,57.55,57.56,30100.0,44.0644,44.1102,43.9423,43.9499,30100.0
2009-10-20 12:20:00,57.51,57.51,57.29,57.33,18500.0,43.9117,43.9117,43.7437,43.7743,18500.0
2009-10-20 12:25:00,57.3,57.42,57.29,57.32,13800.0,43.7514,43.843,43.7437,43.7666,13800.0
2009-10-20 12:30:00,57.32,57.4,57.1,57.13,28300.0,43.7666,43.8277,43.5987,43.6216,28300.0
2009-10-20 12:35:00,57.14,57.19,56.98,57.02,18300.0,43.6292,43.6674,43.507,43.5376,18300.0
2009-10-20 12:40:00,57.01,57.06,56.9,56.99,48500.0,43.5299,43.5681,43.446,43.5147,48500.0
2009-10-20 12:45:00,56.96,57.05,56.96,57.01,24900.0,43.4918,43.5605,43.4918,43.5299,24900.0
2009-10-20 12:50:00,57.01,57.05,56.93,56.96,21500.0,43.5299,43.5605,43.4689,43.4918,21500.0
2009-10-20 12:55:00,56.95,57.03,56.95,57.0,20600.0,43.4841,43.5452,43.4841,43.5223,20600.0
2009-10-20 13:00:00,57.0,57.19,56.99,57.17,37700.0,43.5223,43.6674,43.5147,43.6521,37700.0
2009-10-20 13:05:00,57.17,57.3,57.13,57.16,13300.0,43.6521,43.7514,43.6216,43.6445,13300.0
2009-10-20 13:10:00,57.16,57.36,57.16,57.35,9800.0,43.6445,43.7972,43.6445,43.7896,9800.0
2009-10-20 13:15:00,57.36,57.47,57.36,57.39,14000.0,43.7972,43.8812,43.7972,43.8201,14000.0
2009-10-20 13:20:00,57.39,57.5,57.39,57.5,13100.0,43.8201,43.9041,43.8201,43.9041,13100.0
2009-10-20 13:25:00,57.5,57.75,57.49,57.69,32900.0,43.9041,44.095,43.8964,44.0492,32900.0
2009-10-20 13:30:00,57.69,57.74,57.53,57.73,19800.0,44.0492,44.0873,43.927,44.0797,19800.0
2009-10-20 13:35:00,57.74,58.01,57.72,58.0,38100.0,44.0873,44.2935,44.0721,44.2859,38100.0
2009-10-20 13:40:00,58.0,58.21,57.97,58.06,53900.0,44.2859,44.4462,44.263,44.3317,53900.0
2009-10-20 13:45:00,58.06,58.35,58.06,58.1,33500.0,44.3317,44.5531,44.3317,44.3622,33500.0
2009-10-20 13:50:00,58.1,58.25,57.96,57.97,35300.0,44.3622,44.4767,44.2553,44.263,35300.0
2009-10-20 13:55:00,57.96,57.97,57.72,57.79,43800.0,44.2553,44.263,44.0721,44.1255,43800.0
2009-10-20 14:00:00,57.8,57.81,57.66,57.67,20900.0,44.1331,44.1408,44.0263,44.0339,20900.0
2009-10-20 14:05:00,57.69,57.69,57.57,57.59,19300.0,44.0492,44.0492,43.9575,43.9728,19300.0
2009-10-20 14:10:00,57.58,57.6,57.52,57.59,8800.0,43.9652,43.9804,43.9194,43.9728,8800.0
2009-10-20 14:15:00,57.6,57.84,57.58,57.78,25200.0,43.9804,44.1637,43.9652,44.1179,25200.0
2009-10-20 14:20:00,57.77,57.87,57.76,57.82,12000.0,44.1102,44.1866,44.1026,44.1484,12000.0
2009-10-20 14:25:00,57.82,57.82,57.67,57.82,15100.0,44.1484,44.1484,44.0339,44.1484,15100.0
2009-10-20 14:30:00,57.82,57.84,57.7,57.83,18100.0,44.1484,44.1637,44.0568,44.1561,18100.0
2009-10-20 14:35:00,57.83,57.95,57.8,57.94,14500.0,44.1561,44.2477,44.1331,44.24,14500.0
2009-10-20 14:40:00,57.94,57.94,57.83,57.86,19000.0,44.24,44.24,44.1561,44.179,19000.0
2009-10-20 14:45:00,57.87,57.9,57.81,57.84,13400.0,44.1866,44.2095,44.1408,44.1637,13400.0
2009-10-20 14:50:00,57.84,57.92,57.82,57.84,14500.0,44.1637,44.2248,44.1484,44.1637,14500.0
2009-10-20 14:55:00,57.8,57.93,57.78,57.93,11200.0,44.1331,44.2324,44.1179,44.2324,11200.0
2009-10-20 15:00:00,57.93,57.94,57.85,57.93,30300.0,44.2324,44.24,44.1713,44.2324,30300.0
2009-10-20 15:05:00,57.91,57.98,57.65,57.65,26100.0,44.2171,44.2706,44.0186,44.0186,26100.0
2009-10-20 15:10:00,57.65,57.66,57.39,57.46,66900.0,44.0186,44.0263,43.8201,43.8735,66900.0
2009-10-20 15:15:00,57.46,57.56,57.34,57.54,27300.0,43.8735,43.9499,43.7819,43.9346,27300.0
2009-10-20 15:20:00,57.53,57.53,57.42,57.42,24300.0,43.927,43.927,43.843,43.843,24300.0
2009-10-20 15:25:00,57.42,57.58,57.42,57.56,23000.0,43.843,43.9652,43.843,43.9499,23000.0
2009-10-20 15:30:00,57.57,57.63,57.51,57.56,38500.0,43.9575,44.0033,43.9117,43.9499,38500.0
2009-10-20 15:35:00,57.57,57.65,57.53,57.61,31500.0,43.9575,44.0186,43.927,43.9881,31500.0
2009-10-20 15:40:00,57.61,57.85,57.6,57.8,65900.0,43.9881,44.1713,43.9804,44.1331,65900.0
2009-10-20 15:45:00,57.78,57.83,57.63,57.83,35100.0,44.1179,44.1561,44.0033,44.1561,35100.0
2009-10-20 15:50:00,57.83,57.86,57.66,57.83,52200.0,44.1561,44.179,44.0263,44.1561,52200.0
2009-10-20 15:55:00,57.84,58.07,57.82,57.97,121100.0,44.1637,44.3393,44.1484,44.263,121100.0
2009-10-21 09:30:00,57.5,58.1,57.5,57.83,41600.0,43.9041,44.3622,43.9041,44.1561,41600.0
2009-10-21 09:35:00,57.81,58.14,57.76,57.89,32000.0,44.1408,44.3928,44.1026,44.2019,32000.0
2009-10-21 09:40:00,57.9,57.99,57.78,57.98,28600.0,44.2095,44.2782,44.1179,44.2706,28600.0
2009-10-21 09:45:00,57.94,57.97,57.75,57.94,27600.0,44.24,44.263,44.095,44.24,27600.0
2009-10-21 09:50:00,57.97,58.2,57.9,58.11,44100.0,44.263,44.4386,44.2095,44.3698,44100.0
2009-10-21 09:55:00,58.09,58.15,57.83,57.84,50900.0,44.3546,44.4004,44.1561,44.1637,50900.0
2009-10-21 10:00:00,57.84,57.94,57.74,57.76,33800.0,44.1637,44.24,44.0873,44.1026,33800.0
2009-10-21 10:05:00,57.76,57.8,57.63,57.75,31200.0,44.1026,44.1331,44.0033,44.095,31200.0
2009-10-21 10:10:00,57.76,57.84,57.71,57.81,26000.0,44.1026,44.1637,44.0644,44.1408,26000.0
2009-10-21 10:15:00,57.83,57.96,57.8,57.83,28900.0,44.1561,44.2553,44.1331,44.1561,28900.0
2009-10-21 10:20:00,57.83,57.94,57.75,57.75,22800.0,44.1561,44.24,44.095,44.095,22800.0
2009-10-21 10:25:00,57.75,57.82,57.69,57.76,18800.0,44.095,44.1484,44.0492,44.1026,18800.0
2009-10-21 10:30:00,57.78,57.89,57.61,57.79,28400.0,44.1179,44.2019,43.9881,44.1255,28400.0
2009-10-21 10:35:00,57.79,57.8,57.56,57.58,15500.0,44.1255,44.1331,43.9499,43.9652,15500.0
2009-10-21 10:40:00,57.58,57.87,57.58,57.71,18700.0,43.9652,44.1866,43.9652,44.0644,18700.0
2009-10-21 10:45:00,57.72,57.77,57.62,57.65,12900.0,44.0721,44.1102,43.9957,44.0186,12900.0
2009-10-21 10:50:00,57.62,57.96,57.62,57.91,16500.0,43.9957,44.2553,43.9957,44.2171,16500.0
2009-10-21 10:55:00,57.92,57.93,57.76,57.85,15100.0,44.2248,44.2324,44.1026,44.1713,15100.0
2009-10-21 11:00:00,57.84,57.89,57.81,57.83,15900.0,44.1637,44.2019,44.1408,44.1561,15900.0
2009-10-21 11:05:00,57.81,57.97,57.8,57.96,18400.0,44.1408,44.263,44.1331,44.2553,18400.0
2009-10-21 11:10:00,57.96,57.97,57.78,57.78,20300.0,44.2553,44.263,44.1179,44.1179,20300.0
2009-10-21 11:15:00,57.76,57.95,57.74,57.95,16000.0,44.1026,44.2477,44.0873,44.2477,16000.0
2009-10-21 11:20:00,57.95,57.97,57.91,57.94,13100.0,44.2477,44.263,44.2171,44.24,13100.0
2009-10-21 11:25:00,57.95,58.09,57.85,57.92,89500.0,44.2477,44.3546,44.1713,44.2248,89500.0
2009-10-21 11:30:00,57.94,57.96,57.81,57.89,21300.0,44.24,44.2553,44.1408,44.2019,21300.0
2009-10-21 11:35:00,57.9,58.07,57.9,58.04,12600.0,44.2095,44.3393,44.2095,44.3164,12600.0
2009-10-21 11:40:00,58.05,58.05,57.98,58.01,11400.0,44.324,44.324,44.2706,44.2935,11400.0
2009-10-21 11:45:00,58.01,58.07,57.77,57.78,16400.0,44.2935,44.3393,44.1102,44.1179,16400.0
2009-10-21 11:50:00,57.78,57.8,57.64,57.7,11600.0,44.1179,44.1331,44.011,44.0568,11600.0
2009-10-21 11:55:00,57.7,57.73,57.58,57.58,12100.0,44.0568,44.0797,43.9652,43.9652,12100.0
2009-10-21 12:00:00,57.59,57.7,57.55,57.63,14000.0,43.9728,44.0568,43.9423,44.0033,14000.0
2009-10-21 12:05:00,57.64,57.65,57.46,57.53,15600.0,44.011,44.0186,43.8735,43.927,15600.0
2009-10-21 12:10:00,57.52,57.52,57.42,57.42,8400.0,43.9194,43.9194,43.843,43.843,8400.0
2009-10-21 12:15:00,57.43,57.71,57.43,57.7,15400.0,43.8506,44.0644,43.8506,44.0568,15400.0
2009-10-21 12:20:00,57.7,57.71,57.5,57.55,8900.0,44.0568,44.0644,43.9041,43.9423,8900.0
2009-10-21 12:25:00,57.6,57.6,57.49,57.59,8300.0,43.9804,43.9804,43.8964,43.9728,8300.0
2009-10-21 12:30:00,57.58,57.6,57.46,57.56,15300.0,43.9652,43.9804,43.8735,43.9499,15300.0
2009-10-21 12:35:00,57.53,57.6,57.49,57.49,17200.0,43.927,43.9804,43.8964,43.8964,17200.0
2009-10-21 12:40:00,57.49,57.56,57.46,57.49,17900.0,43.8964,43.9499,43.8735,43.8964,17900.0
2009-10-21 12:45:00,57.49,57.6,57.45,57.54,10100.0,43.8964,43.9804,43.8659,43.9346,10100.0
2009-10-21 12:50:00,57.53,57.53,57.46,57.47,8000.0,43.927,43.927,43.8735,43.8812,8000.0
2009-10-21 12:55:00,57.47,57.55,57.46,57.53,8300.0,43.8812,43.9423,43.8735,43.927,8300.0
2009-10-21 13:00:00,57.53,57.55,57.46,57.47,9200.0,43.927,43.9423,43.8735,43.8812,9200.0
2009-10-21 13:05:00,57.47,57.5,57.44,57.5,6100.0,43.8812,43.9041,43.8583,43.9041,6100.0
2009-10-21 13:10:00,57.49,57.55,57.47,57.53,13000.0,43.8964,43.9423,43.8812,43.927,13000.0
2009-10-21 13:15:00,57.53,57.55,57.51,57.51,7100.0,43.927,43.9423,43.9117,43.9117,7100.0
2009-10-21 13:20:00,57.51,57.51,57.42,57.42,5800.0,43.9117,43.9117,43.843,43.843,5800.0
2009-10-21 13:25:00,57.42,57.42,57.38,57.4,5300.0,43.843,43.843,43.8125,43.8277,5300.0
2009-10-21 13:30:00,57.41,57.42,57.23,57.25,21200.0,43.8354,43.843,43.6979,43.7132,21200.0
2009-10-21 13:35:00,57.25,57.37,57.19,57.27,18700.0,43.7132,43.8048,43.6674,43.7285,18700.0
2009-10-21 13:40:00,57.27,57.32,57.26,57.28,7700.0,43.7285,43.7666,43.7208,43.7361,7700.0
2009-10-21 13:45:00,57.3,57.37,57.28,57.35,15100.0,43.7514,43.8048,43.7361,43.7896,15100.0
2009-10-21 13:50:00,57.36,57.4,57.25,57.25,11100.0,43.7972,43.8277,43.7132,43.7132,11100.0
2009-10-21 13:55:00,57.25,57.33,57.24,57.26,15900.0,43.7132,43.7743,43.7056,43.7208,15900.0
2009-10-21 14:00:00,57.25,57.25,57.18,57.19,19000.0,43.7132,43.7132,43.6597,43.6674,19000.0
2009-10-21 14:05:00,57.19,57.21,57.1,57.16,40900.0,43.6674,43.6827,43.5987,43.6445,40900.0
2009-10-21 14:10:00,57.16,57.17,56.99,57.01,25500.0,43.6445,43.6521,43.5147,43.5299,25500.0
2009-10-21 14:15:00,57.01,57.01,56.9,56.99,18300.0,43.5299,43.5299,43.446,43.5147,18300.0
2009-10-21 14:20:00,56.98,57.0,56.95,57.0,16000.0,43.507,43.5223,43.4841,43.5223,16000.0
2009-10-21 14:25:00,57.0,57.12,56.97,56.98,24300.0,43.5223,43.6139,43.4994,43.507,24300.0
2009-10-21 14:30:00,56.97,57.01,56.85,56.87,22300.0,43.4994,43.5299,43.4078,43.423,22300.0
2009-10-21 14:35:00,56.9,56.9,56.82,56.84,16900.0,43.446,43.446,43.3849,43.4001,16900.0
2009-10-21 14:40:00,56.83,56.99,56.83,56.99,11300.0,43.3925,43.5147,43.3925,43.5147,11300.0
2009-10-21 14:45:00,56.99,57.09,56.98,57.04,12600.0,43.5147,43.591,43.507,43.5529,12600.0
2009-10-21 14:50:00,57.04,57.13,57.01,57.05,21700.0,43.5529,43.6216,43.5299,43.5605,21700.0
2009-10-21 14:55:00,57.06,57.12,57.02,57.1,20200.0,43.5681,43.6139,43.5376,43.5987,20200.0
2009-10-21 15:00:00,57.06,57.13,57.01,57.11,27100.0,43.5681,43.6216,43.5299,43.6063,27100.0
2009-10-21 15:05:00,57.11,57.2,57.11,57.18,21300.0,43.6063,43.675,43.6063,43.6597,21300.0
2009-10-21 15:10:00,57.2,57.24,57.14,57.14,31300.0,43.675,43.7056,43.6292,43.6292,31300.0
2009-10-21 15:15:00,57.15,57.22,57.0,57.11,66700.0,43.6368,43.6903,43.5223,43.6063,66700.0
2009-10-21 15:20:00,57.13,57.14,56.74,56.87,76100.0,43.6216,43.6292,43.3238,43.423,76100.0
2009-10-21 15:25:00,56.89,56.93,56.7,56.74,34700.0,43.4383,43.4689,43.2932,43.3238,34700.0
2009-10-21 15:30:00,56.73,56.75,56.49,56.57,57800.0,43.3162,43.3314,43.1329,43.194,57800.0
2009-10-21 15:35:00,56.59,56.7,56.32,56.6,67600.0,43.2093,43.2932,43.0031,43.2169,67600.0
2009-10-21 15:40:00,56.62,56.72,56.4,56.4,84900.0,43.2322,43.3085,43.0642,43.0642,84900.0
2009-10-21 15:45:00,56.4,56.58,56.3,56.35,79200.0,43.0642,43.2016,42.9878,43.026,79200.0
2009-10-21 15:50:00,56.34,56.5,56.23,56.26,99000.0,43.0184,43.1405,42.9344,42.9573,99000.0
2009-10-21 15:55:00,56.3,56.3,56.14,56.19,77300.0,42.9878,42.9878,42.8657,42.9038,77300.0
2009-10-22 09:30:00,56.41,56.71,56.25,56.37,26600.0,43.0718,43.3009,42.9496,43.0413,26600.0
2009-10-22 09:35:00,56.37,56.64,56.34,56.34,16400.0,43.0413,43.2474,43.0184,43.0184,16400.0
2009-10-22 09:40:00,56.36,56.36,56.0,56.06,31300.0,43.0336,43.0336,42.7588,42.8046,31300.0
2009-10-22 09:45:00,56.1,56.19,55.79,55.79,15200.0,42.8351,42.9038,42.5984,42.5984,15200.0
2009-10-22 09:50:00,55.78,56.09,55.76,56.08,33500.0,42.5908,42.8275,42.5755,42.8198,33500.0
2009-10-22 09:55:00,56.09,56.19,56.05,56.13,39100.0,42.8275,42.9038,42.7969,42.858,39100.0
2009-10-22 10:00:00,56.14,56.22,56.05,56.15,23400.0,42.8657,42.9267,42.7969,42.8733,23400.0
2009-10-22 10:05:00,56.16,56.19,56.1,56.16,15700.0,42.8809,42.9038,42.8351,42.8809,15700.0
2009-10-22 10:10:00,56.16,56.17,56.08,56.14,17300.0,42.8809,42.8886,42.8198,42.8657,17300.0
2009-10-22 10:15:00,56.15,56.17,56.07,56.08,12400.0,42.8733,42.8886,42.8122,42.8198,12400.0
2009-10-22 10:20:00,56.1,56.52,56.05,56.46,51400.0,42.8351,43.1558,42.7969,43.11,51400.0
2009-10-22 10:25:00,56.46,56.57,56.42,56.47,13000.0,43.11,43.194,43.0795,43.1176,13000.0
2009-10-22 10:30:00,56.48,56.57,56.38,56.47,32300.0,43.1253,43.194,43.0489,43.1176,32300.0
2009-10-22 10:35:00,56.47,56.61,56.47,56.59,11600.0,43.1176,43.2245,43.1176,43.2093,11600.0
2009-10-22 10:40:00,56.59,56.75,56.59,56.7,29800.0,43.2093,43.3314,43.2093,43.2932,29800.0
2009-10-22 10:45:00,56.7,56.84,56.63,56.84,28100.0,43.2932,43.4001,43.2398,43.4001,28100.0
2009-10-22 10:50:00,56.8,57.05,56.8,56.99,15700.0,43.3696,43.5605,43.3696,43.5147,15700.0
2009-10-22 10:55:00,57.0,57.11,57.0,57.04,5600.0,43.5223,43.6063,43.5223,43.5529,5600.0
2009-10-22 11:00:00,57.05,57.06,56.9,56.96,11400.0,43.5605,43.5681,43.446,43.4918,11400.0
2009-10-22 11:05:00,56.98,57.07,56.93,57.04,9500.0,43.507,43.5758,43.4689,43.5529,9500.0
2009-10-22 11:10:00,57.03,57.18,57.03,57.13,13400.0,43.5452,43.6597,43.5452,43.6216,13400.0
2009-10-22 11:15:00,57.13,57.17,57.0,57.02,7400.0,43.6216,43.6521,43.5223,43.5376,7400.0
2009-10-22 11:20:00,57.0,57.0,56.88,56.88,7600.0,43.5223,43.5223,43.4307,43.4307,7600.0
2009-10-22 11:25:00,56.88,56.95,56.84,56.95,14300.0,43.4307,43.4841,43.4001,43.4841,14300.0
2009-10-22 11:30:00,56.92,56.92,56.77,56.78,14300.0,43.4612,43.4612,43.3467,43.3543,14300.0
2009-10-22 11:35:00,56.8,56.81,56.72,56.73,17100.0,43.3696,43.3772,43.3085,43.3162,17100.0
2009-10-22 11:40:00,56.74,57.03,56.74,57.01,16100.0,43.3238,43.5452,43.3238,43.5299,16100.0
2009-10-22 11:45:00,57.01,57.11,57.01,57.1,14000.0,43.5299,43.6063,43.5299,43.5987,14000.0
2009-10-22 11:50:00,57.1,57.1,56.9,56.93,11800.0,43.5987,43.5987,43.446,43.4689,11800.0
2009-10-22 11:55:00,56.94,56.94,56.85,56.85,7500.0,43.4765,43.4765,43.4078,43.4078,7500.0
2009-10-22 12:00:00,56.82,56.88,56.8,56.88,6400.0,43.3849,43.4307,43.3696,43.4307,6400.0
2009-10-22 12:05:00,56.88,56.98,56.87,56.97,8100.0,43.4307,43.507,43.423,43.4994,8100.0
2009-10-22 12:10:00,56.99,57.03,56.97,57.03,7900.0,43.5147,43.5452,43.4994,43.5452,7900.0
2009-10-22 12:15:00,57.02,57.02,56.92,56.92,7300.0,43.5376,43.5376,43.4612,43.4612,7300.0
2009-10-22 12:20:00,56.92,56.95,56.87,56.87,7400.0,43.4612,43.4841,43.423,43.423,7400.0
2009-10-22 12:25:00,56.89,56.94,56.81,56.84,11100.0,43.4383,43.4765,43.3772,43.4001,11100.0
2009-10-22 12:30:00,56.84,57.05,56.84,57.01,19200.0,43.4001,43.5605,43.4001,43.5299,19200.0
2009-10-22 12:35:00,57.01,57.1,57.01,57.1,6800.0,43.5299,43.5987,43.5299,43.5987,6800.0
2009-10-22 12:40:00,57.08,57.17,57.07,57.16,4500.0,43.5834,43.6521,43.5758,43.6445,4500.0
2009-10-22 12:45:00,57.17,57.29,57.16,57.19,8800.0,43.6521,43.7437,43.6445,43.6674,8800.0
2009-10-22 12:50:00,57.21,57.23,57.17,57.19,7100.0,43.6827,43.6979,43.6521,43.6674,7100.0
2009-10-22 12:55:00,57.16,57.27,57.15,57.22,17700.0,43.6445,43.7285,43.6368,43.6903,17700.0
2009-10-22 13:00:00,57.23,57.31,57.21,57.21,9100.0,43.6979,43.759,43.6827,43.6827,9100.0
2009-10-22 13:05:00,57.2,57.2,57.13,57.15,7900.0,43.675,43.675,43.6216,43.6368,7900.0
2009-10-22 13:10:00,57.15,57.15,57.09,57.09,4900.0,43.6368,43.6368,43.591,43.591,4900.0
2009-10-22 13:15:00,57.09,57.12,57.02,57.12,8000.0,43.591,43.6139,43.5376,43.6139,8000.0
2009-10-22 13:20:00,57.12,57.27,57.12,57.19,11200.0,43.6139,43.7285,43.6139,43.6674,11200.0
2009-10-22 13:25:00,57.19,57.29,57.16,57.2,12200.0,43.6674,43.7437,43.6445,43.675,12200.0
2009-10-22 13:30:00,57.21,57.21,57.09,57.15,18800.0,43.6827,43.6827,43.591,43.6368,18800.0
2009-10-22 13:35:00,57.16,57.23,57.14,57.18,28400.0,43.6445,43.6979,43.6292,43.6597,28400.0
2009-10-22 13:40:00,57.18,57.18,57.06,57.14,22100.0,43.6597,43.6597,43.5681,43.6292,22100.0
2009-10-22 13:45:00,57.12,57.2,57.04,57.07,33600.0,43.6139,43.675,43.5529,43.5758,33600.0
2009-10-22 13:50:00,57.05,57.29,57.05,57.23,13000.0,43.5605,43.7437,43.5605,43.6979,13000.0
2009-10-22 13:55:00,57.23,57.26,57.17,57.25,25600.0,43.6979,43.7208,43.6521,43.7132,25600.0
2009-10-22 14:00:00,57.25,57.48,57.25,57.43,24000.0,43.7132,43.8888,43.7132,43.8506,24000.0
2009-10-22 14:05:00,57.42,57.48,57.42,57.47,7400.0,43.843,43.8888,43.843,43.8812,7400.0
2009-10-22 14:10:00,57.47,57.67,57.45,57.63,28200.0,43.8812,44.0339,43.8659,44.0033,28200.0
2009-10-22 14:15:00,57.63,57.73,57.62,57.65,29500.0,44.0033,44.0797,43.9957,44.0186,29500.0
2009-10-22 14:20:00,57.65,57.8,57.65,57.76,26500.0,44.0186,44.1331,44.0186,44.1026,26500.0
2009-10-22 14:25:00,57.75,57.82,57.73,57.82,27900.0,44.095,44.1484,44.0797,44.1484,27900.0
2009-10-22 14:30:00,57.83,57.97,57.82,57.92,45700.0,44.1561,44.263,44.1484,44.2248,45700.0
2009-10-22 14:35:00,57.88,58.04,57.79,57.93,35000.0,44.1942,44.3164,44.1255,44.2324,35000.0
2009-10-22 14:40:00,57.93,57.99,57.85,57.92,15600.0,44.2324,44.2782,44.1713,44.2248,15600.0
2009-10-22 14:45:00,57.92,57.98,57.91,57.97,26800.0,44.2248,44.2706,44.2171,44.263,26800.0
2009-10-22 14:50:00,57.95,57.99,57.91,57.98,30200.0,44.2477,44.2782,44.2171,44.2706,30200.0
2009-10-22 14:55:00,57.95,58.06,57.93,58.02,30000.0,44.2477,44.3317,44.2324,44.3011,30000.0
2009-10-22 15:00:00,58.02,58.05,57.93,58.03,42700.0,44.3011,44.324,44.2324,44.3088,42700.0
2009-10-22 15:05:00,58.02,58.04,57.91,57.95,38200.0,44.3011,44.3164,44.2171,44.2477,38200.0
2009-10-22 15:10:00,57.94,57.97,57.89,57.9,32400.0,44.24,44.263,44.2019,44.2095,32400.0
2009-10-22 15:15:00,57.9,58.08,57.88,58.03,36300.0,44.2095,44.3469,44.1942,44.3088,36300.0
2009-10-22 15:20:00,58.04,58.18,57.99,58.16,44000.0,44.3164,44.4233,44.2782,44.408,44000.0
2009-10-22 15:25:00,58.18,58.18,57.95,57.99,41600.0,44.4233,44.4233,44.2477,44.2782,41600.0
2009-10-22 15:30:00,57.99,58.02,57.86,57.89,44700.0,44.2782,44.3011,44.179,44.2019,44700.0
2009-10-22 15:35:00,57.89,57.89,57.77,57.77,32700.0,44.2019,44.2019,44.1102,44.1102,32700.0
2009-10-22 15:40:00,57.78,57.79,57.67,57.73,49000.0,44.1179,44.1255,44.0339,44.0797,49000.0
2009-10-22 15:45:00,57.75,57.75,57.67,57.7,31600.0,44.095,44.095,44.0339,44.0568,31600.0
2009-10-22 15:50:00,57.7,57.81,57.62,57.62,39200.0,44.0568,44.1408,43.9957,43.9957,39200.0
2009-10-22 15:55:00,57.63,57.77,57.61,57.74,50600.0,44.0033,44.1102,43.9881,44.0873,50600.0
2009-10-23 09:30:00,57.81,57.94,57.33,57.44,21300.0,44.1408,44.24,43.7743,43.8583,21300.0
2009-10-23 09:35:00,57.46,57.52,57.0,57.37,28700.0,43.8735,43.9194,43.5223,43.8048,28700.0
2009-10-23 09:40:00,57.39,57.48,57.24,57.39,25500.0,43.8201,43.8888,43.7056,43.8201,25500.0
2009-10-23 09:45:00,57.4,57.4,57.22,57.39,14300.0,43.8277,43.8277,43.6903,43.8201,14300.0
2009-10-23 09:50:00,57.43,57.66,57.43,57.57,9800.0,43.8506,44.0263,43.8506,43.9575,9800.0
2009-10-23 09:55:00,57.59,57.61,57.46,57.57,11900.0,43.9728,43.9881,43.8735,43.9575,11900.0
2009-10-23 10:00:00,57.54,57.83,57.08,57.08,27200.0,43.9346,44.1561,43.5834,43.5834,27200.0
2009-10-23 10:05:00,57.06,57.13,56.9,56.94,15600.0,43.5681,43.6216,43.446,43.4765,15600.0
2009-10-23 10:10:00,56.96,56.96,56.69,56.86,10700.0,43.4918,43.4918,43.2856,43.4154,10700.0
2009-10-23 10:15:00,56.85,57.04,56.8,57.04,9700.0,43.4078,43.5529,43.3696,43.5529,9700.0
2009-10-23 10:20:00,57.04,57.2,56.99,57.12,11900.0,43.5529,43.675,43.5147,43.6139,11900.0
2009-10-23 10:25:00,57.15,57.18,57.03,57.12,15800.0,43.6368,43.6597,43.5452,43.6139,15800.0
2009-10-23 10:30:00,57.15,57.15,56.93,57.06,37300.0,43.6368,43.6368,43.4689,43.5681,37300.0
2009-10-23 10:35:00,57.08,57.12,56.99,57.1,13900.0,43.5834,43.6139,43.5147,43.5987,13900.0
2009-10-23 10:40:00,57.11,57.13,57.04,57.07,11700.0,43.6063,43.6216,43.5529,43.5758,11700.0
2009-10-23 10:45:00,57.09,57.14,56.96,57.1,23600.0,43.591,43.6292,43.4918,43.5987,23600.0
2009-10-23 10:50:00,57.11,57.15,57.03,57.11,16500.0,43.6063,43.6368,43.5452,43.6063,16500.0
2009-10-23 10:55:00,57.12,57.15,56.84,56.9,20100.0,43.6139,43.6368,43.4001,43.446,20100.0
2009-10-23 11:00:00,56.88,56.96,56.84,56.93,12600.0,43.4307,43.4918,43.4001,43.4689,12600.0
2009-10-23 11:05:00,56.94,56.94,56.79,56.88,9500.0,43.4765,43.4765,43.362,43.4307,9500.0
2009-10-23 11:10:00,56.88,56.95,56.86,56.92,11800.0,43.4307,43.4841,43.4154,43.4612,11800.0
2009-10-23 11:15:00,56.92,56.99,56.84,56.84,34200.0,43.4612,43.5147,43.4001,43.4001,34200.0
2009-10-23 11:20:00,56.85,56.96,56.85,56.94,21400.0,43.4078,43.4918,43.4078,43.4765,21400.0
2009-10-23 11:25:00,56.94,57.04,56.94,56.95,11000.0,43.4765,43.5529,43.4765,43.4841,11000.0
2009-10-23 11:30:00,56.96,56.96,56.84,56.85,11000.0,43.4918,43.4918,43.4001,43.4078,11000.0
2009-10-23 11:35:00,56.84,57.01,56.83,56.99,15200.0,43.4001,43.5299,43.3925,43.5147,15200.0
2009-10-23 11:40:00,56.99,57.04,56.98,57.01,5700.0,43.5147,43.5529,43.507,43.5299,5700.0
2009-10-23 11:45:00,57.01,57.01,56.87,56.89,5800.0,43.5299,43.5299,43.423,43.4383,5800.0
2009-10-23 11:50:00,56.89,57.08,56.89,57.01,5600.0,43.4383,43.5834,43.4383,43.5299,5600.0
2009-10-23 11:55:00,57.03,57.04,56.92,57.0,14100.0,43.5452,43.5529,43.4612,43.5223,14100.0
2009-10-23 12:00:00,57.04,57.13,57.04,57.11,10400.0,43.5529,43.6216,43.5529,43.6063,10400.0
2009-10-23 12:05:00,57.08,57.16,57.07,57.15,5900.0,43.5834,43.6445,43.5758,43.6368,5900.0
2009-10-23 12:10:00,57.13,57.16,57.04,57.06,5100.0,43.6216,43.6445,43.5529,43.5681,5100.0
2009-10-23 12:15:00,57.04,57.04,56.94,57.01,5800.0,43.5529,43.5529,43.4765,43.5299,5800.0
2009-10-23 12:20:00,57.02,57.02,56.91,56.93,9000.0,43.5376,43.5376,43.4536,43.4689,9000.0
2009-10-23 12:25:00,56.9,57.04,56.89,57.04,4500.0,43.446,43.5529,43.4383,43.5529,4500.0
2009-10-23 12:30:00,57.02,57.03,56.92,56.92,6200.0,43.5376,43.5452,43.4612,43.4612,6200.0
2009-10-23 12:35:00,56.93,57.17,56.93,57.14,7300.0,43.4689,43.6521,43.4689,43.6292,7300.0
2009-10-23 12:40:00,57.13,57.14,57.11,57.12,8200.0,43.6216,43.6292,43.6063,43.6139,8200.0
2009-10-23 12:45:00,57.12,57.24,57.12,57.18,5700.0,43.6139,43.7056,43.6139,43.6597,5700.0
2009-10-23 12:50:00,57.16,57.19,57.11,57.19,7000.0,43.6445,43.6674,43.6063,43.6674,7000.0
2009-10-23 12:55:00,57.2,57.23,57.16,57.2,28800.0,43.675,43.6979,43.6445,43.675,28800.0
2009-10-23 13:00:00,57.19,57.2,57.12,57.13,14000.0,43.6674,43.675,43.6139,43.6216,14000.0
2009-10-23 13:05:00,57.13,57.15,57.03,57.09,10600.0,43.6216,43.6368,43.5452,43.591,10600.0
2009-10-23 13:10:00,57.08,57.23,57.08,57.18,8600.0,43.5834,43.6979,43.5834,43.6597,8600.0
2009-10-23 13:15:00,57.16,57.2,57.14,57.17,5500.0,43.6445,43.675,43.6292,43.6521,5500.0
2009-10-23 13:20:00,57.16,57.16,57.06,57.08,21900.0,43.6445,43.6445,43.5681,43.5834,21900.0
2009-10-23 13:25:00,57.08,57.14,56.99,56.99,10600.0,43.5834,43.6292,43.5147,43.5147,10600.0
2009-10-23 13:30:00,56.97,57.0,56.74,56.79,27200.0,43.4994,43.5223,43.3238,43.362,27200.0
2009-10-23 13:35:00,56.79,56.85,56.76,56.85,12800.0,43.362,43.4078,43.3391,43.4078,12800.0
2009-10-23 13:40:00,56.86,57.02,56.8,56.97,27900.0,43.4154,43.5376,43.3696,43.4994,27900.0
2009-10-23 13:45:00,56.99,57.01,56.85,56.91,20200.0,43.5147,43.5299,43.4078,43.4536,20200.0
2009-10-23 13:50:00,56.92,57.01,56.92,57.0,10700.0,43.4612,43.5299,43.4612,43.5223,10700.0
2009-10-23 13:55:00,56.99,57.0,56.85,56.86,3100.0,43.5147,43.5223,43.4078,43.4154,3100.0
2009-10-23 14:00:00,56.86,56.89,56.78,56.78,14100.0,43.4154,43.4383,43.3543,43.3543,14100.0
2009-10-23 14:05:00,56.77,56.87,56.68,56.83,24200.0,43.3467,43.423,43.278,43.3925,24200.0
2009-10-23 14:10:00,56.8,56.93,56.8,56.86,14400.0,43.3696,43.4689,43.3696,43.4154,14400.0
2009-10-23 14:15:00,56.89,56.95,56.81,56.83,16600.0,43.4383,43.4841,43.3772,43.3925,16600.0
2009-10-23 14:20:00,56.83,56.98,56.81,56.94,20100.0,43.3925,43.507,43.3772,43.4765,20100.0
2009-10-23 14:25:00,56.92,56.96,56.81,56.84,10900.0,43.4612,43.4918,43.3772,43.4001,10900.0
2009-10-23 14:30:00,56.86,56.88,56.81,56.87,19400.0,43.4154,43.4307,43.3772,43.423,19400.0
2009-10-23 14:35:00,56.87,57.06,56.86,57.06,10000.0,43.423,43.5681,43.4154,43.5681,10000.0
2009-10-23 14:40:00,57.06,57.14,56.94,57.13,16500.0,43.5681,43.6292,43.4765,43.6216,16500.0
2009-10-23 14:45:00,57.13,57.14,57.0,57.03,16100.0,43.6216,43.6292,43.5223,43.5452,16100.0
2009-10-23 14:50:00,57.06,57.09,56.85,56.85,14200.0,43.5681,43.591,43.4078,43.4078,14200.0
2009-10-23 14:55:00,56.85,56.85,56.69,56.75,14600.0,43.4078,43.4078,43.2856,43.3314,14600.0
2009-10-23 15:00:00,56.75,56.8,56.66,56.7,30600.0,43.3314,43.3696,43.2627,43.2932,30600.0
2009-10-23 15:05:00,56.69,56.86,56.67,56.79,31500.0,43.2856,43.4154,43.2703,43.362,31500.0
2009-10-23 15:10:00,56.77,57.03,56.75,57.01,12800.0,43.3467,43.5452,43.3314,43.5299,12800.0
2009-10-23 15:15:00,57.01,57.03,56.92,57.01,15600.0,43.5299,43.5452,43.4612,43.5299,15600.0
2009-10-23 15:20:00,57.01,57.09,56.91,56.91,23500.0,43.5299,43.591,43.4536,43.4536,23500.0
2009-10-23 15:25:00,56.91,56.93,56.77,56.86,10600.0,43.4536,43.4689,43.3467,43.4154,10600.0
2009-10-23 15:30:00,56.86,56.91,56.74,56.78,11800.0,43.4154,43.4536,43.3238,43.3543,11800.0
2009-10-23 15:35:00,56.78,56.8,56.64,56.71,25500.0,43.3543,43.3696,43.2474,43.3009,25500.0
2009-10-23 15:40:00,56.71,56.87,56.64,56.84,29900.0,43.3009,43.423,43.2474,43.4001,29900.0
2009-10-23 15:45:00,56.86,56.96,56.77,56.94,26000.0,43.4154,43.4918,43.3467,43.4765,26000.0
2009-10-23 15:50:00,56.94,56.95,56.83,56.9,34400.0,43.4765,43.4841,43.3925,43.446,34400.0
2009-10-23 15:55:00,56.91,56.93,56.84,56.86,42800.0,43.4536,43.4689,43.4001,43.4154,42800.0
2009-10-26 09:30:00,56.95,57.24,56.95,57.23,8100.0,43.4841,43.7056,43.4841,43.6979,8100.0
2009-10-26 09:35:00,57.17,57.75,57.17,57.75,11800.0,43.6521,44.095,43.6521,44.095,11800.0
2009-10-26 09:40:00,57.75,57.75,57.42,57.42,11600.0,44.095,44.095,43.843,43.843,11600.0
2009-10-26 09:45:00,57.48,58.0,57.48,57.76,16400.0,43.8888,44.2859,43.8888,44.1026,16400.0
2009-10-26 09:50:00,57.82,57.97,57.7,57.88,16700.0,44.1484,44.263,44.0568,44.1942,16700.0
2009-10-26 09:55:00,57.94,57.97,57.79,57.93,13300.0,44.24,44.263,44.1255,44.2324,13300.0
2009-10-26 10:00:00,57.93,58.13,57.93,58.06,23200.0,44.2324,44.3851,44.2324,44.3317,23200.0
2009-10-26 10:05:00,58.05,58.13,57.91,58.07,24000.0,44.324,44.3851,44.2171,44.3393,24000.0
2009-10-26 10:10:00,58.08,58.19,58.06,58.11,31200.0,44.3469,44.4309,44.3317,44.3698,31200.0
2009-10-26 10:15:00,58.14,58.17,57.99,58.09,24600.0,44.3928,44.4157,44.2782,44.3546,24600.0
2009-10-26 10:20:00,58.06,58.16,57.93,58.01,24600.0,44.3317,44.408,44.2324,44.2935,24600.0
2009-10-26 10:25:00,58.01,58.05,57.85,57.85,13500.0,44.2935,44.324,44.1713,44.1713,13500.0
2009-10-26 10:30:00,57.86,58.01,57.83,57.97,15800.0,44.179,44.2935,44.1561,44.263,15800.0
2009-10-26 10:35:00,57.98,57.99,57.7,57.82,18900.0,44.2706,44.2782,44.0568,44.1484,18900.0
2009-10-26 10:40:00,57.85,57.9,57.79,57.86,12200.0,44.1713,44.2095,44.1255,44.179,12200.0
2009-10-26 10:45:00,57.88,57.9,57.77,57.85,13500.0,44.1942,44.2095,44.1102,44.1713,13500.0
2009-10-26 10:50:00,57.83,57.9,57.75,57.85,14400.0,44.1561,44.2095,44.095,44.1713,14400.0
2009-10-26 10:55:00,57.84,57.92,57.8,57.92,20900.0,44.1637,44.2248,44.1331,44.2248,20900.0
2009-10-26 11:00:00,57.89,57.89,57.68,57.69,11700.0,44.2019,44.2019,44.0415,44.0492,11700.0
2009-10-26 11:05:00,57.68,57.83,57.65,57.65,46400.0,44.0415,44.1561,44.0186,44.0186,46400.0
2009-10-26 11:10:00,57.66,57.67,57.37,57.37,18600.0,44.0263,44.0339,43.8048,43.8048,18600.0
2009-10-26 11:15:00,57.36,57.37,57.09,57.09,23900.0,43.7972,43.8048,43.591,43.591,23900.0
2009-10-26 11:20:00,57.1,57.21,57.1,57.12,37500.0,43.5987,43.6827,43.5987,43.6139,37500.0
2009-10-26 11:25:00,57.11,57.23,56.97,56.97,35500.0,43.6063,43.6979,43.4994,43.4994,35500.0
2009-10-26 11:30:00,56.95,56.95,56.39,56.51,52800.0,43.4841,43.4841,43.0565,43.1482,52800.0
2009-10-26 11:35:00,56.5,56.5,56.01,56.32,45500.0,43.1405,43.1405,42.7664,43.0031,45500.0
2009-10-26 11:40:00,56.28,56.35,56.2,56.23,22300.0,42.9726,43.026,42.9115,42.9344,22300.0
2009-10-26 11:45:00,56.21,56.28,56.11,56.14,15000.0,42.9191,42.9726,42.8428,42.8657,15000.0
2009-10-26 11:50:00,56.15,56.2,56.06,56.06,9700.0,42.8733,42.9115,42.8046,42.8046,9700.0
2009-10-26 11:55:00,56.09,56.19,55.73,55.78,17700.0,42.8275,42.9038,42.5526,42.5908,17700.0
2009-10-26 12:00:00,55.78,55.95,55.58,55.58,22500.0,42.5908,42.7206,42.4381,42.4381,22500.0
2009-10-26 12:05:00,55.58,55.79,55.52,55.71,20100.0,42.4381,42.5984,42.3923,42.5373,20100.0
2009-10-26 12:10:00,55.72,56.09,55.68,56.04,15900.0,42.545,42.8275,42.5144,42.7893,15900.0
2009-10-26 12:15:00,56.1,56.21,56.05,56.21,8200.0,42.8351,42.9191,42.7969,42.9191,8200.0
2009-10-26 12:20:00,56.21,56.21,56.0,56.11,9700.0,42.9191,42.9191,42.7588,42.8428,9700.0
2009-10-26 12:25:00,56.11,56.12,55.98,56.04,8200.0,42.8428,42.8504,42.7435,42.7893,8200.0
2009-10-26 12:30:00,56.02,56.11,55.96,56.08,4500.0,42.774,42.8428,42.7282,42.8198,4500.0
2009-10-26 12:35:00,56.11,56.21,55.95,56.21,5800.0,42.8428,42.9191,42.7206,42.9191,5800.0
2009-10-26 12:40:00,56.23,56.23,56.04,56.09,10700.0,42.9344,42.9344,42.7893,42.8275,10700.0
2009-10-26 12:45:00,56.09,56.12,56.0,56.04,9400.0,42.8275,42.8504,42.7588,42.7893,9400.0
2009-10-26 12:50:00,56.05,56.21,56.03,56.21,12800.0,42.7969,42.9191,42.7817,42.9191,12800.0
2009-10-26 12:55:00,56.22,56.47,56.21,56.35,16700.0,42.9267,43.1176,42.9191,43.026,16700.0
2009-10-26 13:00:00,56.29,56.33,56.09,56.14,18400.0,42.9802,43.0107,42.8275,42.8657,18400.0
2009-10-26 13:05:00,56.18,56.2,56.07,56.11,15500.0,42.8962,42.9115,42.8122,42.8428,15500.0
2009-10-26 13:10:00,56.11,56.11,55.85,56.05,46300.0,42.8428,42.8428,42.6442,42.7969,46300.0
2009-10-26 13:15:00,56.04,56.07,55.87,55.89,35900.0,42.7893,42.8122,42.6595,42.6748,35900.0
2009-10-26 13:20:00,55.9,55.94,55.8,55.88,26500.0,42.6824,42.7129,42.6061,42.6671,26500.0
2009-10-26 13:25:00,55.93,56.11,55.84,56.08,41100.0,42.7053,42.8428,42.6366,42.8198,41100.0
2009-10-26 13:30:00,56.09,56.29,56.08,56.29,8800.0,42.8275,42.9802,42.8198,42.9802,8800.0
2009-10-26 13:35:00,56.29,56.44,56.29,56.37,10400.0,42.9802,43.0947,42.9802,43.0413,10400.0
2009-10-26 13:40:00,56.33,56.6,56.33,56.57,12300.0,43.0107,43.2169,43.0107,43.194,12300.0
2009-10-26 13:45:00,56.55,56.56,56.37,56.42,29100.0,43.1787,43.1863,43.0413,43.0795,29100.0
2009-10-26 13:50:00,56.42,56.42,56.23,56.32,29300.0,43.0795,43.0795,42.9344,43.0031,29300.0
2009-10-26 13:55:00,56.32,56.45,56.32,56.4,18200.0,43.0031,43.1024,43.0031,43.0642,18200.0
2009-10-26 14:00:00,56.4,56.47,56.32,56.46,11100.0,43.0642,43.1176,43.0031,43.11,11100.0
2009-10-26 14:05:00,56.46,56.59,56.29,56.32,10700.0,43.11,43.2093,42.9802,43.0031,10700.0
2009-10-26 14:10:00,56.32,56.36,56.19,56.36,7100.0,43.0031,43.0336,42.9038,43.0336,7100.0
2009-10-26 14:15:00,56.38,56.38,56.0,56.05,21100.0,43.0489,43.0489,42.7588,42.7969,21100.0
2009-10-26 14:20:00,56.06,56.2,56.03,56.1,38700.0,42.8046,42.9115,42.7817,42.8351,38700.0
2009-10-26 14:25:00,56.11,56.16,56.01,56.12,6200.0,42.8428,42.8809,42.7664,42.8504,6200.0
2009-10-26 14:30:00,56.1,56.12,55.95,55.95,17700.0,42.8351,42.8504,42.7206,42.7206,17700.0
2009-10-26 14:35:00,55.93,56.02,55.85,56.0,14200.0,42.7053,42.774,42.6442,42.7588,14200.0
2009-10-26 14:40:00,56.01,56.04,55.88,55.88,8200.0,42.7664,42.7893,42.6671,42.6671,8200.0
2009-10-26 14:45:00,55.88,55.99,55.73,55.74,30700.0,42.6671,42.7511,42.5526,42.5602,30700.0
2009-10-26 14:50:00,55.72,55.9,55.72,55.89,25800.0,42.545,42.6824,42.545,42.6748,25800.0
2009-10-26 14:55:00,55.89,56.09,55.85,55.93,11100.0,42.6748,42.8275,42.6442,42.7053,11100.0
2009-10-26 15:00:00,55.93,56.09,55.89,56.09,17800.0,42.7053,42.8275,42.6748,42.8275,17800.0
2009-10-26 15:05:00,56.1,56.1,55.82,55.91,26100.0,42.8351,42.8351,42.6213,42.69,26100.0
2009-10-26 15:10:00,55.9,56.02,55.87,55.91,17200.0,42.6824,42.774,42.6595,42.69,17200.0
2009-10-26 15:15:00,55.87,56.09,55.86,55.87,37700.0,42.6595,42.8275,42.6519,42.6595,37700.0
2009-10-26 15:20:00,55.88,55.91,55.71,55.84,32900.0,42.6671,42.69,42.5373,42.6366,32900.0
2009-10-26 15:25:00,55.85,55.89,55.76,55.81,12200.0,42.6442,42.6748,42.5755,42.6137,12200.0
2009-10-26 15:30:00,55.8,55.92,55.69,55.89,36600.0,42.6061,42.6977,42.5221,42.6748,36600.0
2009-10-26 15:35:00,55.89,55.91,55.73,55.75,30500.0,42.6748,42.69,42.5526,42.5679,30500.0
2009-10-26 15:40:00,55.77,55.81,55.69,55.76,37800.0,42.5831,42.6137,42.5221,42.5755,37800.0
2009-10-26 15:45:00,55.75,55.95,55.75,55.92,46100.0,42.5679,42.7206,42.5679,42.6977,46100.0
2009-10-26 15:50:00,55.9,55.95,55.71,55.72,47300.0,42.6824,42.7206,42.5373,42.545,47300.0
2009-10-26 15:55:00,55.72,55.8,55.71,55.73,60700.0,42.545,42.6061,42.5373,42.5526,60700.0
2009-10-27 09:30:00,55.81,56.18,55.81,55.97,20900.0,42.6137,42.8962,42.6137,42.7359,20900.0
2009-10-27 09:35:00,55.96,56.1,55.66,55.85,19800.0,42.7282,42.8351,42.4992,42.6442,19800.0
2009-10-27 09:40:00,55.89,55.9,55.65,55.68,17400.0,42.6748,42.6824,42.4915,42.5144,17400.0
2009-10-27 09:45:00,55.68,55.82,55.66,55.82,14300.0,42.5144,42.6213,42.4992,42.6213,14300.0
2009-10-27 09:50:00,55.87,56.16,55.87,56.11,14800.0,42.6595,42.8809,42.6595,42.8428,14800.0
2009-10-27 09:55:00,56.11,56.13,55.86,55.86,17200.0,42.8428,42.858,42.6519,42.6519,17200.0
2009-10-27 10:00:00,55.82,55.84,55.16,55.44,57400.0,42.6213,42.6366,42.1174,42.3312,57400.0
2009-10-27 10:05:00,55.43,55.43,55.07,55.26,38300.0,42.3235,42.3235,42.0487,42.1937,38300.0
2009-10-27 10:10:00,55.28,55.34,55.22,55.26,38800.0,42.209,42.2548,42.1632,42.1937,38800.0
2009-10-27 10:15:00,55.28,55.33,55.09,55.14,18800.0,42.209,42.2472,42.0639,42.1021,18800.0
2009-10-27 10:20:00,55.16,55.24,54.94,55.02,21000.0,42.1174,42.1785,41.9494,42.0105,21000.0
2009-10-27 10:25:00,54.97,55.44,54.97,55.28,30700.0,41.9723,42.3312,41.9723,42.209,30700.0
2009-10-27 10:30:00,55.28,55.36,55.02,55.05,29100.0,42.209,42.2701,42.0105,42.0334,29100.0
2009-10-27 10:35:00,55.05,55.05,54.9,55.03,25700.0,42.0334,42.0334,41.9189,42.0181,25700.0
2009-10-27 10:40:00,55.06,55.52,55.06,55.33,25200.0,42.041,42.3923,42.041,42.2472,25200.0
2009-10-27 10:45:00,55.29,55.35,55.21,55.21,12400.0,42.2166,42.2625,42.1556,42.1556,12400.0
2009-10-27 10:50:00,55.2,55.21,54.93,55.03,19200.0,42.1479,42.1556,41.9418,42.0181,19200.0
2009-10-27 10:55:00,55.07,55.11,54.99,55.11,13800.0,42.0487,42.0792,41.9876,42.0792,13800.0
2009-10-27 11:00:00,55.17,55.18,54.88,54.95,16800.0,42.125,42.1327,41.9036,41.957,16800.0
2009-10-27 11:05:00,54.98,55.02,54.85,55.02,14500.0,41.9799,42.0105,41.8807,42.0105,14500.0
2009-10-27 11:10:00,55.09,55.2,54.96,55.04,22900.0,42.0639,42.1479,41.9647,42.0258,22900.0
2009-10-27 11:15:00,55.04,55.04,54.84,54.97,12300.0,42.0258,42.0258,41.873,41.9723,12300.0
2009-10-27 11:20:00,54.97,55.07,54.96,55.01,9200.0,41.9723,42.0487,41.9647,42.0028,9200.0
2009-10-27 11:25:00,55.0,55.14,54.94,55.14,5400.0,41.9952,42.1021,41.9494,42.1021,5400.0
2009-10-27 11:30:00,55.15,55.15,55.0,55.02,7500.0,42.1097,42.1097,41.9952,42.0105,7500.0
2009-10-27 11:35:00,55.0,55.11,55.0,55.04,16300.0,41.9952,42.0792,41.9952,42.0258,16300.0
2009-10-27 11:40:00,55.01,55.07,54.88,55.07,12200.0,42.0028,42.0487,41.9036,42.0487,12200.0
2009-10-27 11:45:00,55.09,55.15,54.95,54.99,24300.0,42.0639,42.1097,41.957,41.9876,24300.0
2009-10-27 11:50:00,54.99,55.06,54.9,54.92,38300.0,41.9876,42.041,41.9189,41.9341,38300.0
2009-10-27 11:55:00,54.95,55.0,54.89,54.97,11300.0,41.957,41.9952,41.9112,41.9723,11300.0
2009-10-27 12:00:00,54.98,55.02,54.89,54.92,10900.0,41.9799,42.0105,41.9112,41.9341,10900.0
2009-10-27 12:05:00,54.91,54.91,54.85,54.85,7800.0,41.9265,41.9265,41.8807,41.8807,7800.0
2009-10-27 12:10:00,54.85,54.85,54.72,54.79,15800.0,41.8807,41.8807,41.7814,41.8349,15800.0
2009-10-27 12:15:00,54.83,54.88,54.8,54.8,7000.0,41.8654,41.9036,41.8425,41.8425,7000.0
2009-10-27 12:20:00,54.81,54.86,54.81,54.83,6100.0,41.8501,41.8883,41.8501,41.8654,6100.0
2009-10-27 12:25:00,54.83,54.83,54.69,54.71,7300.0,41.8654,41.8654,41.7585,41.7738,7300.0
2009-10-27 12:30:00,54.72,54.76,54.67,54.76,5200.0,41.7814,41.812,41.7432,41.812,5200.0
2009-10-27 12:35:00,54.74,54.81,54.68,54.75,21800.0,41.7967,41.8501,41.7509,41.8043,21800.0
2009-10-27 12:40:00,54.75,54.76,54.55,54.71,42100.0,41.8043,41.812,41.6516,41.7738,42100.0
2009-10-27 12:45:00,54.69,54.75,54.65,54.7,35000.0,41.7585,41.8043,41.728,41.7661,35000.0
2009-10-27 12:50:00,54.69,54.71,54.5,54.5,20700.0,41.7585,41.7738,41.6134,41.6134,20700.0
2009-10-27 12:55:00,54.52,54.65,54.49,54.55,17800.0,41.6287,41.728,41.6058,41.6516,17800.0
2009-10-27 13:00:00,54.55,54.66,54.5,54.55,22400.0,41.6516,41.7356,41.6134,41.6516,22400.0
2009-10-27 13:05:00,54.54,54.56,54.38,54.45,12700.0,41.644,41.6592,41.5218,41.5753,12700.0
2009-10-27 13:10:00,54.46,54.59,54.46,54.53,11200.0,41.5829,41.6822,41.5829,41.6363,11200.0
2009-10-27 13:15:00,54.52,54.52,54.37,54.41,14500.0,41.6287,41.6287,41.5142,41.5447,14500.0
2009-10-27 13:20:00,54.37,54.45,54.37,54.45,18700.0,41.5142,41.5753,41.5142,41.5753,18700.0
2009-10-27 13:25:00,54.45,54.45,54.37,54.43,19500.0,41.5753,41.5753,41.5142,41.56,19500.0
2009-10-27 13:30:00,54.42,54.45,54.3,54.32,19500.0,41.5524,41.5753,41.4607,41.476,19500.0
2009-10-27 13:35:00,54.34,54.36,54.28,54.28,11000.0,41.4913,41.5065,41.4455,41.4455,11000.0
2009-10-27 13:40:00,54.28,54.48,54.28,54.44,10000.0,41.4455,41.5982,41.4455,41.5676,10000.0
2009-10-27 13:45:00,54.44,54.45,54.35,54.39,13300.0,41.5676,41.5753,41.4989,41.5294,13300.0
2009-10-27 13:50:00,54.39,54.41,54.23,54.29,32700.0,41.5294,41.5447,41.4073,41.4531,32700.0
2009-10-27 13:55:00,54.28,54.3,54.19,54.25,10200.0,41.4455,41.4607,41.3767,41.4225,10200.0
2009-10-27 14:00:00,54.24,54.28,54.11,54.12,12400.0,41.4149,41.4455,41.3157,41.3233,12400.0
2009-10-27 14:05:00,54.13,54.19,54.03,54.18,20500.0,41.3309,41.3767,41.2546,41.3691,20500.0
2009-10-27 14:10:00,54.19,54.36,54.19,54.36,5800.0,41.3767,41.5065,41.3767,41.5065,5800.0
2009-10-27 14:15:00,54.34,54.52,54.33,54.48,14600.0,41.4913,41.6287,41.4836,41.5982,14600.0
2009-10-27 14:20:00,54.45,54.46,54.34,54.36,11600.0,41.5753,41.5829,41.4913,41.5065,11600.0
2009-10-27 14:25:00,54.37,54.49,54.31,54.37,25100.0,41.5142,41.6058,41.4684,41.5142,25100.0
2009-10-27 14:30:00,54.36,54.46,54.36,54.41,12400.0,41.5065,41.5829,41.5065,41.5447,12400.0
2009-10-27 14:35:00,54.43,54.44,54.29,54.31,29800.0,41.56,41.5676,41.4531,41.4684,29800.0
2009-10-27 14:40:00,54.32,54.4,54.29,54.35,11900.0,41.476,41.5371,41.4531,41.4989,11900.0
2009-10-27 14:45:00,54.35,54.4,54.35,54.39,9900.0,41.4989,41.5371,41.4989,41.5294,9900.0
2009-10-27 14:50:00,54.4,54.6,54.39,54.59,34900.0,41.5371,41.6898,41.5294,41.6822,34900.0
2009-10-27 14:55:00,54.57,54.68,54.57,54.64,19900.0,41.6669,41.7509,41.6669,41.7203,19900.0
2009-10-27 15:00:00,54.64,54.64,54.39,54.42,34100.0,41.7203,41.7203,41.5294,41.5524,34100.0
2009-10-27 15:05:00,54.42,54.48,54.26,54.33,16300.0,41.5524,41.5982,41.4302,41.4836,16300.0
2009-10-27 15:10:00,54.31,54.34,54.22,54.27,17100.0,41.4684,41.4913,41.3996,41.4378,17100.0
2009-10-27 15:15:00,54.27,54.38,54.2,54.37,10700.0,41.4378,41.5218,41.3844,41.5142,10700.0
2009-10-27 15:20:00,54.38,54.39,54.25,54.33,15300.0,41.5218,41.5294,41.4225,41.4836,15300.0
2009-10-27 15:25:00,54.33,54.4,54.28,54.33,19400.0,41.4836,41.5371,41.4455,41.4836,19400.0
2009-10-27 15:30:00,54.35,54.4,54.19,54.2,17800.0,41.4989,41.5371,41.3767,41.3844,17800.0
2009-10-27 15:35:00,54.19,54.26,54.08,54.22,39100.0,41.3767,41.4302,41.2927,41.3996,39100.0
2009-10-27 15:40:00,54.22,54.46,54.2,54.4,55100.0,41.3996,41.5829,41.3844,41.5371,55100.0
2009-10-27 15:45:00,54.42,54.43,54.28,54.32,38300.0,41.5524,41.56,41.4455,41.476,38300.0
2009-10-27 15:50:00,54.32,54.44,54.32,54.38,42700.0,41.476,41.5676,41.476,41.5218,42700.0
2009-10-27 15:55:00,54.39,54.39,54.05,54.09,249400.0,41.5294,41.5294,41.2698,41.3004,249400.0
2009-10-28 09:30:00,54.09,54.29,54.03,54.24,25600.0,41.3004,41.4531,41.2546,41.4149,25600.0
2009-10-28 09:35:00,54.22,54.29,53.89,54.15,38500.0,41.3996,41.4531,41.1477,41.3462,38500.0
2009-10-28 09:40:00,54.14,54.21,53.92,54.12,24800.0,41.3386,41.392,41.1706,41.3233,24800.0
2009-10-28 09:45:00,54.14,54.39,54.13,54.22,40500.0,41.3386,41.5294,41.3309,41.3996,40500.0
2009-10-28 09:50:00,54.22,54.52,54.16,54.17,35100.0,41.3996,41.6287,41.3538,41.3615,35100.0
2009-10-28 09:55:00,54.16,54.16,53.75,53.96,65100.0,41.3538,41.3538,41.0408,41.2011,65100.0
2009-10-28 10:00:00,53.96,53.96,53.62,53.79,36500.0,41.2011,41.2011,40.9415,41.0713,36500.0
2009-10-28 10:05:00,53.8,53.9,53.73,53.85,16100.0,41.079,41.1553,41.0255,41.1171,16100.0
2009-10-28 10:10:00,53.86,54.07,53.81,53.83,43500.0,41.1248,41.2851,41.0866,41.1019,43500.0
2009-10-28 10:15:00,53.83,54.02,53.8,53.86,81900.0,41.1019,41.2469,41.079,41.1248,81900.0
2009-10-28 10:20:00,53.87,53.94,53.74,53.81,16700.0,41.1324,41.1858,41.0331,41.0866,16700.0
2009-10-28 10:25:00,53.79,53.82,53.54,53.55,21900.0,41.0713,41.0942,40.8804,40.8881,21900.0
2009-10-28 10:30:00,53.52,53.54,53.28,53.48,36500.0,40.8652,40.8804,40.6819,40.8346,36500.0
2009-10-28 10:35:00,53.47,53.47,53.26,53.38,26100.0,40.827,40.827,40.6666,40.7583,26100.0
2009-10-28 10:40:00,53.35,53.35,53.19,53.31,17200.0,40.7354,40.7354,40.6132,40.7048,17200.0
2009-10-28 10:45:00,53.31,53.31,53.08,53.1,13700.0,40.7048,40.7048,40.5292,40.5445,13700.0
2009-10-28 10:50:00,53.1,53.1,52.84,52.87,47300.0,40.5445,40.5445,40.3459,40.3689,47300.0
2009-10-28 10:55:00,52.87,53.15,52.84,53.15,20900.0,40.3689,40.5826,40.3459,40.5826,20900.0
2009-10-28 11:00:00,53.08,53.1,52.94,53.09,13400.0,40.5292,40.5445,40.4223,40.5368,13400.0
2009-10-28 11:05:00,53.07,53.2,52.99,53.14,10800.0,40.5216,40.6208,40.4605,40.575,10800.0
2009-10-28 11:10:00,53.14,53.25,53.13,53.25,9800.0,40.575,40.659,40.5674,40.659,9800.0
2009-10-28 11:15:00,53.24,53.46,53.22,53.46,12300.0,40.6514,40.8193,40.6361,40.8193,12300.0
2009-10-28 11:20:00,53.43,53.43,53.33,53.36,22600.0,40.7964,40.7964,40.7201,40.743,22600.0
2009-10-28 11:25:00,53.37,53.53,53.37,53.51,11700.0,40.7506,40.8728,40.7506,40.8575,11700.0
2009-10-28 11:30:00,53.5,53.53,53.5,53.51,12800.0,40.8499,40.8728,40.8499,40.8575,12800.0
2009-10-28 11:35:00,53.51,53.62,53.49,53.58,21700.0,40.8575,40.9415,40.8423,40.911,21700.0
2009-10-28 11:40:00,53.56,53.63,53.5,53.61,25900.0,40.8957,40.9491,40.8499,40.9339,25900.0
2009-10-28 11:45:00,53.6,53.71,53.6,53.61,29400.0,40.9262,41.0102,40.9262,40.9339,29400.0
2009-10-28 11:50:00,53.6,53.67,53.55,53.67,27700.0,40.9262,40.9797,40.8881,40.9797,27700.0
2009-10-28 11:55:00,53.69,53.78,53.65,53.71,17000.0,40.995,41.0637,40.9644,41.0102,17000.0
2009-10-28 12:00:00,53.71,53.82,53.69,53.82,19800.0,41.0102,41.0942,40.995,41.0942,19800.0
2009-10-28 12:05:00,53.81,53.81,53.72,53.73,17900.0,41.0866,41.0866,41.0179,41.0255,17900.0
2009-10-28 12:10:00,53.72,53.73,53.66,53.67,17800.0,41.0179,41.0255,40.9721,40.9797,17800.0
2009-10-28 12:15:00,53.66,53.68,53.57,53.57,35700.0,40.9721,40.9873,40.9033,40.9033,35700.0
2009-10-28 12:20:00,53.56,53.6,53.47,53.47,31100.0,40.8957,40.9262,40.827,40.827,31100.0
2009-10-28 12:25:00,53.47,53.61,53.43,53.6,30400.0,40.827,40.9339,40.7964,40.9262,30400.0
2009-10-28 12:30:00,53.6,53.6,53.5,53.54,12900.0,40.9262,40.9262,40.8499,40.8804,12900.0
2009-10-28 12:35:00,53.52,53.55,53.46,53.51,9100.0,40.8652,40.8881,40.8193,40.8575,9100.0
2009-10-28 12:40:00,53.48,53.6,53.43,53.6,19300.0,40.8346,40.9262,40.7964,40.9262,19300.0
2009-10-28 12:45:00,53.6,53.67,53.56,53.62,11700.0,40.9262,40.9797,40.8957,40.9415,11700.0
2009-10-28 12:50:00,53.6,53.62,53.39,53.46,18200.0,40.9262,40.9415,40.7659,40.8193,18200.0
2009-10-28 12:55:00,53.44,53.58,53.44,53.58,18400.0,40.8041,40.911,40.8041,40.911,18400.0
2009-10-28 13:00:00,53.57,53.71,53.53,53.7,13200.0,40.9033,41.0102,40.8728,41.0026,13200.0
2009-10-28 13:05:00,53.71,53.83,53.71,53.78,11700.0,41.0102,41.1019,41.0102,41.0637,11700.0
2009-10-28 13:10:00,53.79,53.85,53.73,53.83,11900.0,41.0713,41.1171,41.0255,41.1019,11900.0
2009-10-28 13:15:00,53.83,54.03,53.81,53.81,22000.0,41.1019,41.2546,41.0866,41.0866,22000.0
2009-10-28 13:20:00,53.81,53.87,53.74,53.87,15800.0,41.0866,41.1324,41.0331,41.1324,15800.0
2009-10-28 13:25:00,53.88,53.93,53.62,53.7,13900.0,41.14,41.1782,40.9415,41.0026,13900.0
2009-10-28 13:30:00,53.7,53.79,53.68,53.7,9200.0,41.0026,41.0713,40.9873,41.0026,9200.0
2009-10-28 13:35:00,53.69,53.76,53.61,53.63,15400.0,40.995,41.0484,40.9339,40.9491,15400.0
2009-10-28 13:40:00,53.63,53.77,53.61,53.66,17800.0,40.9491,41.056,40.9339,40.9721,17800.0
2009-10-28 13:45:00,53.65,53.82,53.65,53.77,14600.0,40.9644,41.0942,40.9644,41.056,14600.0
2009-10-28 13:50:00,53.74,53.76,53.65,53.76,9800.0,41.0331,41.0484,40.9644,41.0484,9800.0
2009-10-28 13:55:00,53.76,53.8,53.64,53.67,8200.0,41.0484,41.079,40.9568,40.9797,8200.0
2009-10-28 14:00:00,53.68,53.79,53.57,53.77,21900.0,40.9873,41.0713,40.9033,41.056,21900.0
2009-10-28 14:05:00,53.77,53.79,53.69,53.72,9500.0,41.056,41.0713,40.995,41.0179,9500.0
2009-10-28 14:10:00,53.71,53.77,53.64,53.74,12700.0,41.0102,41.056,40.9568,41.0331,12700.0
2009-10-28 14:15:00,53.74,53.78,53.67,53.69,13800.0,41.0331,41.0637,40.9797,40.995,13800.0
2009-10-28 14:20:00,53.71,53.78,53.56,53.78,28700.0,41.0102,41.0637,40.8957,41.0637,28700.0
2009-10-28 14:25:00,53.74,53.79,53.62,53.62,11200.0,41.0331,41.0713,40.9415,40.9415,11200.0
2009-10-28 14:30:00,53.62,53.71,53.6,53.62,35300.0,40.9415,41.0102,40.9262,40.9415,35300.0
2009-10-28 14:35:00,53.64,53.66,53.49,53.49,16900.0,40.9568,40.9721,40.8423,40.8423,16900.0
2009-10-28 14:40:00,53.49,53.58,53.43,53.46,48700.0,40.8423,40.911,40.7964,40.8193,48700.0
2009-10-28 14:45:00,53.45,53.48,53.32,53.42,56100.0,40.8117,40.8346,40.7124,40.7888,56100.0
2009-10-28 14:50:00,53.42,53.57,53.39,53.44,29300.0,40.7888,40.9033,40.7659,40.8041,29300.0
2009-10-28 14:55:00,53.44,53.47,53.28,53.28,29400.0,40.8041,40.827,40.6819,40.6819,29400.0
2009-10-28 15:00:00,53.3,53.4,53.2,53.28,52100.0,40.6972,40.7735,40.6208,40.6819,52100.0
2009-10-28 15:05:00,53.32,53.39,53.25,53.37,29100.0,40.7124,40.7659,40.659,40.7506,29100.0
2009-10-28 15:10:00,53.37,53.37,53.07,53.11,26200.0,40.7506,40.7506,40.5216,40.5521,26200.0
2009-10-28 15:15:00,53.13,53.36,53.08,53.32,12900.0,40.5674,40.743,40.5292,40.7124,12900.0
2009-10-28 15:20:00,53.31,53.37,53.23,53.3,14100.0,40.7048,40.7506,40.6437,40.6972,14100.0
2009-10-28 15:25:00,53.3,53.32,53.17,53.26,17000.0,40.6972,40.7124,40.5979,40.6666,17000.0
2009-10-28 15:30:00,53.24,53.29,53.14,53.17,13000.0,40.6514,40.6895,40.575,40.5979,13000.0
2009-10-28 15:35:00,53.14,53.16,53.01,53.03,19600.0,40.575,40.5903,40.4757,40.491,19600.0
2009-10-28 15:40:00,53.03,53.21,52.98,53.12,34000.0,40.491,40.6285,40.4528,40.5597,34000.0
2009-10-28 15:45:00,53.1,53.3,53.07,53.28,28700.0,40.5445,40.6972,40.5216,40.6819,28700.0
2009-10-28 15:50:00,53.29,53.29,53.01,53.1,56000.0,40.6895,40.6895,40.4757,40.5445,56000.0
2009-10-28 15:55:00,53.1,53.17,53.0,53.08,79100.0,40.5445,40.5979,40.4681,40.5292,79100.0
2009-10-29 09:30:00,53.77,53.77,53.34,53.34,19800.0,41.056,41.056,40.7277,40.7277,19800.0
2009-10-29 09:35:00,53.44,53.83,53.29,53.76,26800.0,40.8041,41.1019,40.6895,41.0484,26800.0
2009-10-29 09:40:00,53.84,53.87,53.52,53.52,18600.0,41.1095,41.1324,40.8652,40.8652,18600.0
2009-10-29 09:45:00,53.55,53.65,53.46,53.56,12700.0,40.8881,40.9644,40.8193,40.8957,12700.0
2009-10-29 09:50:00,53.57,53.66,53.32,53.32,18900.0,40.9033,40.9721,40.7124,40.7124,18900.0
2009-10-29 09:55:00,53.37,53.51,53.26,53.36,13400.0,40.7506,40.8575,40.6666,40.743,13400.0
2009-10-29 10:00:00,53.41,53.58,53.23,53.52,26900.0,40.7812,40.911,40.6437,40.8652,26900.0
2009-10-29 10:05:00,53.5,53.77,53.5,53.68,15600.0,40.8499,41.056,40.8499,40.9873,15600.0
2009-10-29 10:10:00,53.67,53.73,53.41,53.45,22600.0,40.9797,41.0255,40.7812,40.8117,22600.0
2009-10-29 10:15:00,53.45,53.52,53.3,53.41,22300.0,40.8117,40.8652,40.6972,40.7812,22300.0
2009-10-29 10:20:00,53.41,53.59,53.31,53.33,33300.0,40.7812,40.9186,40.7048,40.7201,33300.0
2009-10-29 10:25:00,53.35,53.39,53.24,53.28,22400.0,40.7354,40.7659,40.6514,40.6819,22400.0
2009-10-29 10:30:00,53.29,53.39,53.18,53.26,27000.0,40.6895,40.7659,40.6056,40.6666,27000.0
2009-10-29 10:35:00,53.25,53.58,53.24,53.39,22100.0,40.659,40.911,40.6514,40.7659,22100.0
2009-10-29 10:40:00,53.42,53.5,53.4,53.41,19500.0,40.7888,40.8499,40.7735,40.7812,19500.0
2009-10-29 10:45:00,53.41,53.49,53.3,53.45,26200.0,40.7812,40.8423,40.6972,40.8117,26200.0
2009-10-29 10:50:00,53.45,53.48,53.3,53.43,25300.0,40.8117,40.8346,40.6972,40.7964,25300.0
2009-10-29 10:55:00,53.43,53.46,53.36,53.39,17900.0,40.7964,40.8193,40.743,40.7659,17900.0
2009-10-29 11:00:00,53.4,53.42,53.3,53.36,61200.0,40.7735,40.7888,40.6972,40.743,61200.0
2009-10-29 11:05:00,53.37,53.45,53.32,53.34,26400.0,40.7506,40.8117,40.7124,40.7277,26400.0
2009-10-29 11:10:00,53.34,53.46,53.27,53.39,34200.0,40.7277,40.8193,40.6743,40.7659,34200.0
2009-10-29 11:15:00,53.39,53.5,53.35,53.48,22900.0,40.7659,40.8499,40.7354,40.8346,22900.0
2009-10-29 11:20:00,53.49,53.65,53.46,53.61,20000.0,40.8423,40.9644,40.8193,40.9339,20000.0
2009-10-29 11:25:00,53.61,53.65,53.55,53.59,12100.0,40.9339,40.9644,40.8881,40.9186,12100.0
2009-10-29 11:30:00,53.65,53.83,53.64,53.68,16600.0,40.9644,41.1019,40.9568,40.9873,16600.0
2009-10-29 11:35:00,53.7,53.84,53.69,53.77,24800.0,41.0026,41.1095,40.995,41.056,24800.0
2009-10-29 11:40:00,53.77,53.84,53.64,53.64,13600.0,41.056,41.1095,40.9568,40.9568,13600.0
2009-10-29 11:45:00,53.67,53.71,53.61,53.71,4800.0,40.9797,41.0102,40.9339,41.0102,4800.0
2009-10-29 11:50:00,53.67,53.7,53.61,53.67,28900.0,40.9797,41.0026,40.9339,40.9797,28900.0
2009-10-29 11:55:00,53.65,53.65,53.57,53.63,7700.0,40.9644,40.9644,40.9033,40.9491,7700.0
2009-10-29 12:00:00,53.69,53.77,53.61,53.76,25900.0,40.995,41.056,40.9339,41.0484,25900.0
2009-10-29 12:05:00,53.76,53.83,53.72,53.79,7200.0,41.0484,41.1019,41.0179,41.0713,7200.0
2009-10-29 12:10:00,53.82,53.82,53.66,53.77,7500.0,41.0942,41.0942,40.9721,41.056,7500.0
2009-10-29 12:15:00,53.82,53.86,53.75,53.8,8400.0,41.0942,41.1248,41.0408,41.079,8400.0
2009-10-29 12:20:00,53.82,53.89,53.79,53.83,21100.0,41.0942,41.1477,41.0713,41.1019,21100.0
2009-10-29 12:25:00,53.82,53.93,53.77,53.81,15500.0,41.0942,41.1782,41.056,41.0866,15500.0
2009-10-29 12:30:00,53.81,53.88,53.75,53.86,5500.0,41.0866,41.14,41.0408,41.1248,5500.0
2009-10-29 12:35:00,53.9,54.01,53.88,54.0,19300.0,41.1553,41.2393,41.14,41.2317,19300.0
2009-10-29 12:40:00,54.01,54.01,53.95,53.98,8300.0,41.2393,41.2393,41.1935,41.2164,8300.0
2009-10-29 12:45:00,53.99,54.01,53.95,53.96,13400.0,41.224,41.2393,41.1935,41.2011,13400.0
2009-10-29 12:50:00,53.99,54.04,53.94,54.0,24000.0,41.224,41.2622,41.1858,41.2317,24000.0
2009-10-29 12:55:00,54.0,54.05,54.0,54.03,34200.0,41.2317,41.2698,41.2317,41.2546,34200.0
2009-10-29 13:00:00,54.02,54.05,53.98,53.98,11900.0,41.2469,41.2698,41.2164,41.2164,11900.0
2009-10-29 13:05:00,53.98,53.99,53.92,53.92,6300.0,41.2164,41.224,41.1706,41.1706,6300.0
2009-10-29 13:10:00,53.93,53.93,53.85,53.86,6000.0,41.1782,41.1782,41.1171,41.1248,6000.0
2009-10-29 13:15:00,53.81,53.92,53.79,53.92,9700.0,41.0866,41.1706,41.0713,41.1706,9700.0
2009-10-29 13:20:00,53.92,54.0,53.92,54.0,6200.0,41.1706,41.2317,41.1706,41.2317,6200.0
2009-10-29 13:25:00,53.97,53.97,53.83,53.88,8100.0,41.2088,41.2088,41.1019,41.14,8100.0
2009-10-29 13:30:00,53.88,53.93,53.88,53.91,8100.0,41.14,41.1782,41.14,41.1629,8100.0
2009-10-29 13:35:00,53.92,53.99,53.91,53.98,6300.0,41.1706,41.224,41.1629,41.2164,6300.0
2009-10-29 13:40:00,53.96,54.07,53.92,53.97,4400.0,41.2011,41.2851,41.1706,41.2088,4400.0
2009-10-29 13:45:00,53.97,54.05,53.96,53.98,8700.0,41.2088,41.2698,41.2011,41.2164,8700.0
2009-10-29 13:50:00,53.98,54.02,53.94,53.96,11300.0,41.2164,41.2469,41.1858,41.2011,11300.0
2009-10-29 13:55:00,53.93,54.01,53.92,53.95,24400.0,41.1782,41.2393,41.1706,41.1935,24400.0
2009-10-29 14:00:00,53.95,54.01,53.94,53.95,5400.0,41.1935,41.2393,41.1858,41.1935,5400.0
2009-10-29 14:05:00,53.95,54.06,53.95,54.02,20700.0,41.1935,41.2775,41.1935,41.2469,20700.0
2009-10-29 14:10:00,54.04,54.05,53.97,54.0,8800.0,41.2622,41.2698,41.2088,41.2317,8800.0
2009-10-29 14:15:00,54.03,54.12,53.97,53.97,13200.0,41.2546,41.3233,41.2088,41.2088,13200.0
2009-10-29 14:20:00,53.97,54.05,53.93,54.0,15900.0,41.2088,41.2698,41.1782,41.2317,15900.0
2009-10-29 14:25:00,54.01,54.13,54.01,54.04,12500.0,41.2393,41.3309,41.2393,41.2622,12500.0
2009-10-29 14:30:00,54.04,54.18,54.01,54.18,10700.0,41.2622,41.3691,41.2393,41.3691,10700.0
2009-10-29 14:35:00,54.18,54.25,54.16,54.22,14900.0,41.3691,41.4225,41.3538,41.3996,14900.0
2009-10-29 14:40:00,54.22,54.37,54.21,54.36,19000.0,41.3996,41.5142,41.392,41.5065,19000.0
2009-10-29 14:45:00,54.37,54.39,54.3,54.33,12900.0,41.5142,41.5294,41.4607,41.4836,12900.0
2009-10-29 14:50:00,54.31,54.39,54.26,54.31,13000.0,41.4684,41.5294,41.4302,41.4684,13000.0
2009-10-29 14:55:00,54.29,54.36,54.27,54.35,26300.0,41.4531,41.5065,41.4378,41.4989,26300.0
2009-10-29 15:00:00,54.39,54.39,54.31,54.39,12700.0,41.5294,41.5294,41.4684,41.5294,12700.0
2009-10-29 15:05:00,54.37,54.49,54.37,54.47,20800.0,41.5142,41.6058,41.5142,41.5905,20800.0
2009-10-29 15:10:00,54.45,54.49,54.38,54.43,18600.0,41.5753,41.6058,41.5218,41.56,18600.0
2009-10-29 15:15:00,54.4,54.45,54.35,54.36,22400.0,41.5371,41.5753,41.4989,41.5065,22400.0
2009-10-29 15:20:00,54.35,54.42,54.3,54.32,13100.0,41.4989,41.5524,41.4607,41.476,13100.0
2009-10-29 15:25:00,54.32,54.41,54.29,54.36,19600.0,41.476,41.5447,41.4531,41.5065,19600.0
2009-10-29 15:30:00,54.36,54.36,54.2,54.25,24400.0,41.5065,41.5065,41.3844,41.4225,24400.0
2009-10-29 15:35:00,54.25,54.25,54.12,54.19,18000.0,41.4225,41.4225,41.3233,41.3767,18000.0
2009-10-29 15:40:00,54.19,54.19,54.01,54.04,29800.0,41.3767,41.3767,41.2393,41.2622,29800.0
2009-10-29 15:45:00,54.03,54.19,54.0,54.18,27000.0,41.2546,41.3767,41.2317,41.3691,27000.0
2009-10-29 15:50:00,54.18,54.2,54.08,54.19,36000.0,41.3691,41.3844,41.2927,41.3767,36000.0
2009-10-29 15:55:00,54.19,54.29,54.15,54.23,47600.0,41.3767,41.4531,41.3462,41.4073,47600.0
2009-10-30 09:30:00,54.07,54.07,53.84,54.0,13300.0,41.2851,41.2851,41.1095,41.2317,13300.0
2009-10-30 09:35:00,54.03,54.12,53.85,54.07,6500.0,41.2546,41.3233,41.1171,41.2851,6500.0
2009-10-30 09:40:00,54.04,54.43,53.76,54.18,48200.0,41.2622,41.56,41.0484,41.3691,48200.0
2009-10-30 09:45:00,54.17,54.39,54.03,54.15,35400.0,41.3615,41.5294,41.2546,41.3462,35400.0
2009-10-30 09:50:00,54.14,54.2,53.82,54.07,29700.0,41.3386,41.3844,41.0942,41.2851,29700.0
2009-10-30 09:55:00,54.06,54.13,53.84,54.01,18000.0,41.2775,41.3309,41.1095,41.2393,18000.0
2009-10-30 10:00:00,54.01,54.12,53.98,54.07,24900.0,41.2393,41.3233,41.2164,41.2851,24900.0
2009-10-30 10:05:00,54.1,54.32,54.05,54.25,36000.0,41.308,41.476,41.2698,41.4225,36000.0
2009-10-30 10:10:00,54.21,54.29,54.0,54.22,11000.0,41.392,41.4531,41.2317,41.3996,11000.0
2009-10-30 10:15:00,54.23,54.25,53.88,54.01,20100.0,41.4073,41.4225,41.14,41.2393,20100.0
2009-10-30 10:20:00,53.99,54.03,53.87,53.91,17100.0,41.224,41.2546,41.1324,41.1629,17100.0
2009-10-30 10:25:00,53.93,54.12,53.9,54.01,20400.0,41.1782,41.3233,41.1553,41.2393,20400.0
2009-10-30 10:30:00,54.02,54.04,53.8,53.99,25800.0,41.2469,41.2622,41.079,41.224,25800.0
2009-10-30 10:35:00,53.99,54.08,53.83,54.08,32800.0,41.224,41.2927,41.1019,41.2927,32800.0
2009-10-30 10:40:00,54.05,54.13,53.88,54.07,11900.0,41.2698,41.3309,41.14,41.2851,11900.0
2009-10-30 10:45:00,54.03,54.15,53.98,54.0,11800.0,41.2546,41.3462,41.2164,41.2317,11800.0
2009-10-30 10:50:00,54.0,54.09,53.93,53.98,8200.0,41.2317,41.3004,41.1782,41.2164,8200.0
2009-10-30 10:55:00,53.95,54.18,53.94,54.07,11800.0,41.1935,41.3691,41.1858,41.2851,11800.0
2009-10-30 11:00:00,54.08,54.17,54.08,54.1,3100.0,41.2927,41.3615,41.2927,41.308,3100.0
2009-10-30 11:05:00,54.1,54.14,53.97,54.04,18700.0,41.308,41.3386,41.2088,41.2622,18700.0
2009-10-30 11:10:00,54.04,54.07,53.96,54.01,9200.0,41.2622,41.2851,41.2011,41.2393,9200.0
2009-10-30 11:15:00,54.01,54.01,53.86,53.97,11400.0,41.2393,41.2393,41.1248,41.2088,11400.0
2009-10-30 11:20:00,53.98,54.05,53.9,53.91,16800.0,41.2164,41.2698,41.1553,41.1629,16800.0
2009-10-30 11:25:00,53.91,54.02,53.9,53.97,12400.0,41.1629,41.2469,41.1553,41.2088,12400.0
2009-10-30 11:30:00,53.99,54.0,53.81,53.89,16000.0,41.224,41.2317,41.0866,41.1477,16000.0
2009-10-30 11:35:00,53.92,53.92,53.58,53.65,18800.0,41.1706,41.1706,40.911,40.9644,18800.0
2009-10-30 11:40:00,53.67,53.74,53.62,53.62,10900.0,40.9797,41.0331,40.9415,40.9415,10900.0
2009-10-30 11:45:00,53.61,53.61,53.47,53.49,21000.0,40.9339,40.9339,40.827,40.8423,21000.0
2009-10-30 11:50:00,53.5,53.59,53.23,53.39,21400.0,40.8499,40.9186,40.6437,40.7659,21400.0
2009-10-30 11:55:00,53.38,53.47,53.19,53.46,31900.0,40.7583,40.827,40.6132,40.8193,31900.0
2009-10-30 12:00:00,53.47,53.49,53.34,53.42,12400.0,40.827,40.8423,40.7277,40.7888,12400.0
2009-10-30 12:05:00,53.4,53.69,53.34,53.63,13600.0,40.7735,40.995,40.7277,40.9491,13600.0
2009-10-30 12:10:00,53.62,53.72,53.42,53.45,32900.0,40.9415,41.0179,40.7888,40.8117,32900.0
2009-10-30 12:15:00,53.46,53.51,53.27,53.27,21700.0,40.8193,40.8575,40.6743,40.6743,21700.0
2009-10-30 12:20:00,53.28,53.38,53.25,53.31,10300.0,40.6819,40.7583,40.659,40.7048,10300.0
2009-10-30 12:25:00,53.28,53.28,52.82,52.92,38700.0,40.6819,40.6819,40.3307,40.407,38700.0
2009-10-30 12:30:00,52.93,53.08,52.89,53.02,8700.0,40.4147,40.5292,40.3841,40.4834,8700.0
2009-10-30 12:35:00,53.08,53.19,53.04,53.15,5400.0,40.5292,40.6132,40.4987,40.5826,5400.0
2009-10-30 12:40:00,53.15,53.22,53.05,53.05,10700.0,40.5826,40.6361,40.5063,40.5063,10700.0
2009-10-30 12:45:00,53.05,53.09,52.6,52.76,15800.0,40.5063,40.5368,40.1627,40.2849,15800.0
2009-10-30 12:50:00,52.74,53.04,52.74,52.99,24300.0,40.2696,40.4987,40.2696,40.4605,24300.0
2009-10-30 12:55:00,52.98,53.07,52.85,52.85,12600.0,40.4528,40.5216,40.3536,40.3536,12600.0
2009-10-30 13:00:00,52.87,53.0,52.85,52.99,6600.0,40.3689,40.4681,40.3536,40.4605,6600.0
2009-10-30 13:05:00,53.02,53.11,52.92,52.99,13900.0,40.4834,40.5521,40.407,40.4605,13900.0
2009-10-30 13:10:00,52.99,53.25,52.99,53.07,22900.0,40.4605,40.659,40.4605,40.5216,22900.0
2009-10-30 13:15:00,53.09,53.2,53.09,53.12,19200.0,40.5368,40.6208,40.5368,40.5597,19200.0
2009-10-30 13:20:00,53.08,53.08,52.86,52.98,14800.0,40.5292,40.5292,40.3612,40.4528,14800.0
2009-10-30 13:25:00,53.01,53.01,52.93,53.01,9500.0,40.4757,40.4757,40.4147,40.4757,9500.0
2009-10-30 13:30:00,53.03,53.06,52.88,52.98,28400.0,40.491,40.5139,40.3765,40.4528,28400.0
2009-10-30 13:35:00,52.94,53.11,52.91,53.05,13800.0,40.4223,40.5521,40.3994,40.5063,13800.0
2009-10-30 13:40:00,53.05,53.25,53.05,53.2,9900.0,40.5063,40.659,40.5063,40.6208,9900.0
2009-10-30 13:45:00,53.19,53.33,53.19,53.29,11900.0,40.6132,40.7201,40.6132,40.6895,11900.0
2009-10-30 13:50:00,53.29,53.34,53.13,53.13,13300.0,40.6895,40.7277,40.5674,40.5674,13300.0
2009-10-30 13:55:00,53.09,53.24,53.07,53.08,12900.0,40.5368,40.6514,40.5216,40.5292,12900.0
2009-10-30 14:00:00,53.06,53.22,53.01,53.21,8700.0,40.5139,40.6361,40.4757,40.6285,8700.0
2009-10-30 14:05:00,53.21,53.51,53.19,53.37,29500.0,40.6285,40.8575,40.6132,40.7506,29500.0
2009-10-30 14:10:00,53.36,53.45,53.32,53.33,11800.0,40.743,40.8117,40.7124,40.7201,11800.0
2009-10-30 14:15:00,53.33,53.38,53.17,53.35,30700.0,40.7201,40.7583,40.5979,40.7354,30700.0
2009-10-30 14:20:00,53.35,53.36,53.15,53.17,24800.0,40.7354,40.743,40.5826,40.5979,24800.0
2009-10-30 14:25:00,53.15,53.27,53.15,53.22,4600.0,40.5826,40.6743,40.5826,40.6361,4600.0
2009-10-30 14:30:00,53.24,53.24,52.97,52.99,11000.0,40.6514,40.6514,40.4452,40.4605,11000.0
2009-10-30 14:35:00,52.96,53.04,52.84,53.02,14500.0,40.4376,40.4987,40.3459,40.4834,14500.0
2009-10-30 14:40:00,53.02,53.05,52.91,53.03,7600.0,40.4834,40.5063,40.3994,40.491,7600.0
2009-10-30 14:45:00,53.01,53.11,52.92,52.92,16700.0,40.4757,40.5521,40.407,40.407,16700.0
2009-10-30 14:50:00,52.92,53.12,52.9,53.03,16800.0,40.407,40.5597,40.3918,40.491,16800.0
2009-10-30 14:55:00,53.02,53.16,53.0,53.08,13800.0,40.4834,40.5903,40.4681,40.5292,13800.0
2009-10-30 15:00:00,53.04,53.06,52.92,52.98,28000.0,40.4987,40.5139,40.407,40.4528,28000.0
2009-10-30 15:05:00,52.98,53.08,52.86,52.94,50200.0,40.4528,40.5292,40.3612,40.4223,50200.0
2009-10-30 15:10:00,52.95,53.22,52.94,53.12,22000.0,40.4299,40.6361,40.4223,40.5597,22000.0
2009-10-30 15:15:00,53.08,53.14,53.02,53.02,21700.0,40.5292,40.575,40.4834,40.4834,21700.0
2009-10-30 15:20:00,53.04,53.29,53.0,53.07,37000.0,40.4987,40.6895,40.4681,40.5216,37000.0
2009-10-30 15:25:00,53.09,53.21,52.91,53.17,29600.0,40.5368,40.6285,40.3994,40.5979,29600.0
2009-10-30 15:30:00,53.13,53.39,53.09,53.27,38000.0,40.5674,40.7659,40.5368,40.6743,38000.0
2009-10-30 15:35:00,53.27,53.33,53.09,53.19,38900.0,40.6743,40.7201,40.5368,40.6132,38900.0
2009-10-30 15:40:00,53.23,53.4,53.14,53.17,45100.0,40.6437,40.7735,40.575,40.5979,45100.0
2009-10-30 15:45:00,53.15,53.3,53.0,53.13,47400.0,40.5826,40.6972,40.4681,40.5674,47400.0
2009-10-30 15:50:00,53.13,53.15,52.88,52.99,38600.0,40.5674,40.5826,40.3765,40.4605,38600.0
2009-10-30 15:55:00,52.99,53.04,52.88,52.89,86100.0,40.4605,40.4987,40.3765,40.3841,86100.0
2009-11-02 09:30:00,53.15,53.4,52.96,53.4,14700.0,40.5826,40.7735,40.4376,40.7735,14700.0
2009-11-02 09:35:00,53.37,53.37,52.91,52.92,9700.0,40.7506,40.7506,40.3994,40.407,9700.0
2009-11-02 09:40:00,52.94,52.97,52.77,52.77,8700.0,40.4223,40.4452,40.2925,40.2925,8700.0
2009-11-02 09:45:00,52.75,52.75,52.46,52.61,10200.0,40.2772,40.2772,40.0558,40.1703,10200.0
2009-11-02 09:50:00,52.59,53.16,52.59,53.16,10000.0,40.1551,40.5903,40.1551,40.5903,10000.0
2009-11-02 09:55:00,53.17,53.22,52.96,53.03,7400.0,40.5979,40.6361,40.4376,40.491,7400.0
2009-11-02 10:00:00,53.1,54.1,53.07,54.1,47900.0,40.5445,41.308,40.5216,41.308,47900.0
2009-11-02 10:05:00,54.07,54.16,53.92,53.92,105900.0,41.2851,41.3538,41.1706,41.1706,105900.0
2009-11-02 10:10:00,53.87,54.01,53.69,53.79,19500.0,41.1324,41.2393,40.995,41.0713,19500.0
2009-11-02 10:15:00,53.8,54.1,53.73,54.09,27700.0,41.079,41.308,41.0255,41.3004,27700.0
2009-11-02 10:20:00,54.04,54.07,53.75,53.78,46900.0,41.2622,41.2851,41.0408,41.0637,46900.0
2009-11-02 10:25:00,53.82,54.01,53.82,53.9,23200.0,41.0942,41.2393,41.0942,41.1553,23200.0
2009-11-02 10:30:00,53.9,54.04,53.8,53.91,29700.0,41.1553,41.2622,41.079,41.1629,29700.0
2009-11-02 10:35:00,53.9,54.2,53.83,54.2,22000.0,41.1553,41.3844,41.1019,41.3844,22000.0
2009-11-02 10:40:00,54.22,54.32,54.16,54.2,52000.0,41.3996,41.476,41.3538,41.3844,52000.0
2009-11-02 10:45:00,54.2,54.31,54.06,54.17,36900.0,41.3844,41.4684,41.2775,41.3615,36900.0
2009-11-02 10:50:00,54.17,54.2,53.92,54.09,11100.0,41.3615,41.3844,41.1706,41.3004,11100.0
2009-11-02 10:55:00,54.09,54.15,53.95,53.96,11600.0,41.3004,41.3462,41.1935,41.2011,11600.0
2009-11-02 11:00:00,53.94,54.01,53.85,53.9,13200.0,41.1858,41.2393,41.1171,41.1553,13200.0
2009-11-02 11:05:00,53.94,54.1,53.84,54.07,17900.0,41.1858,41.308,41.1095,41.2851,17900.0
2009-11-02 11:10:00,54.04,54.2,53.84,54.2,20400.0,41.2622,41.3844,41.1095,41.3844,20400.0
2009-11-02 11:15:00,54.16,54.23,54.15,54.19,12200.0,41.3538,41.4073,41.3462,41.3767,12200.0
2009-11-02 11:20:00,54.17,54.38,54.17,54.33,12300.0,41.3615,41.5218,41.3615,41.4836,12300.0
2009-11-02 11:25:00,54.3,54.31,54.1,54.2,26000.0,41.4607,41.4684,41.308,41.3844,26000.0
2009-11-02 11:30:00,54.22,54.23,54.1,54.17,20700.0,41.3996,41.4073,41.308,41.3615,20700.0
2009-11-02 11:35:00,54.17,54.22,54.01,54.01,10500.0,41.3615,41.3996,41.2393,41.2393,10500.0
2009-11-02 11:40:00,53.99,54.05,53.96,54.03,18000.0,41.224,41.2698,41.2011,41.2546,18000.0
2009-11-02 11:45:00,54.06,54.1,54.01,54.04,4700.0,41.2775,41.308,41.2393,41.2622,4700.0
2009-11-02 11:50:00,54.02,54.04,53.83,53.89,11600.0,41.2469,41.2622,41.1019,41.1477,11600.0
2009-11-02 11:55:00,53.88,54.11,53.88,53.98,12000.0,41.14,41.3157,41.14,41.2164,12000.0
2009-11-02 12:00:00,53.97,54.04,53.94,53.97,9400.0,41.2088,41.2622,41.1858,41.2088,9400.0
2009-11-02 12:05:00,53.98,53.98,53.78,53.83,23300.0,41.2164,41.2164,41.0637,41.1019,23300.0
2009-11-02 12:10:00,53.84,53.87,53.75,53.75,6200.0,41.1095,41.1324,41.0408,41.0408,6200.0
2009-11-02 12:15:00,53.76,53.79,53.64,53.79,13900.0,41.0484,41.0713,40.9568,41.0713,13900.0
2009-11-02 12:20:00,53.81,53.81,53.74,53.79,7300.0,41.0866,41.0866,41.0331,41.0713,7300.0
2009-11-02 12:25:00,53.82,53.85,53.71,53.71,5400.0,41.0942,41.1171,41.0102,41.0102,5400.0
2009-11-02 12:30:00,53.71,53.77,53.57,53.61,11600.0,41.0102,41.056,40.9033,40.9339,11600.0
2009-11-02 12:35:00,53.61,53.66,53.59,53.59,4200.0,40.9339,40.9721,40.9186,40.9186,4200.0
2009-11-02 12:40:00,53.59,53.63,53.43,53.51,12700.0,40.9186,40.9491,40.7964,40.8575,12700.0
2009-11-02 12:45:00,53.5,53.62,53.43,53.47,14800.0,40.8499,40.9415,40.7964,40.827,14800.0
2009-11-02 12:50:00,53.48,53.48,53.15,53.34,35700.0,40.8346,40.8346,40.5826,40.7277,35700.0
2009-11-02 12:55:00,53.33,53.4,53.01,53.01,20200.0,40.7201,40.7735,40.4757,40.4757,20200.0
2009-11-02 13:00:00,53.01,53.33,52.96,53.29,22200.0,40.4757,40.7201,40.4376,40.6895,22200.0
2009-11-02 13:05:00,53.33,53.38,53.27,53.34,9600.0,40.7201,40.7583,40.6743,40.7277,9600.0
2009-11-02 13:10:00,53.37,53.46,53.34,53.4,12400.0,40.7506,40.8193,40.7277,40.7735,12400.0
2009-11-02 13:15:00,53.32,53.44,53.19,53.42,19400.0,40.7124,40.8041,40.6132,40.7888,19400.0
2009-11-02 13:20:00,53.42,53.57,53.4,53.49,6400.0,40.7888,40.9033,40.7735,40.8423,6400.0
2009-11-02 13:25:00,53.46,53.49,53.4,53.42,13200.0,40.8193,40.8423,40.7735,40.7888,13200.0
2009-11-02 13:30:00,53.38,53.39,53.2,53.23,9900.0,40.7583,40.7659,40.6208,40.6437,9900.0
2009-11-02 13:35:00,53.21,53.21,53.09,53.18,4700.0,40.6285,40.6285,40.5368,40.6056,4700.0
2009-11-02 13:40:00,53.17,53.26,53.09,53.25,7100.0,40.5979,40.6666,40.5368,40.659,7100.0
2009-11-02 13:45:00,53.21,53.23,53.02,53.12,9600.0,40.6285,40.6437,40.4834,40.5597,9600.0
2009-11-02 13:50:00,53.03,53.03,52.92,52.96,4300.0,40.491,40.491,40.407,40.4376,4300.0
2009-11-02 13:55:00,52.99,53.07,52.86,52.86,5500.0,40.4605,40.5216,40.3612,40.3612,5500.0
2009-11-02 14:00:00,52.92,52.95,52.83,52.89,9400.0,40.407,40.4299,40.3383,40.3841,9400.0
2009-11-02 14:05:00,52.87,52.87,52.73,52.8,11800.0,40.3689,40.3689,40.262,40.3154,11800.0
2009-11-02 14:10:00,52.81,53.09,52.79,53.06,4700.0,40.323,40.5368,40.3078,40.5139,4700.0
2009-11-02 14:15:00,53.0,53.05,52.91,52.93,17600.0,40.4681,40.5063,40.3994,40.4147,17600.0
2009-11-02 14:20:00,52.94,53.32,52.94,53.26,13200.0,40.4223,40.7124,40.4223,40.6666,13200.0
2009-11-02 14:25:00,53.26,53.37,53.2,53.37,14800.0,40.6666,40.7506,40.6208,40.7506,14800.0
2009-11-02 14:30:00,53.37,53.48,53.31,53.43,13900.0,40.7506,40.8346,40.7048,40.7964,13900.0
2009-11-02 14:35:00,53.45,53.45,53.29,53.34,12500.0,40.8117,40.8117,40.6895,40.7277,12500.0
2009-11-02 14:40:00,53.31,53.51,53.31,53.45,9100.0,40.7048,40.8575,40.7048,40.8117,9100.0
2009-11-02 14:45:00,53.44,53.54,53.34,53.37,7600.0,40.8041,40.8804,40.7277,40.7506,7600.0
2009-11-02 14:50:00,53.38,53.56,53.34,53.53,10400.0,40.7583,40.8957,40.7277,40.8728,10400.0
2009-11-02 14:55:00,53.5,53.52,53.14,53.32,16300.0,40.8499,40.8652,40.575,40.7124,16300.0
2009-11-02 15:00:00,53.35,53.51,53.32,53.48,15700.0,40.7354,40.8575,40.7124,40.8346,15700.0
2009-11-02 15:05:00,53.48,53.49,53.25,53.3,18800.0,40.8346,40.8423,40.659,40.6972,18800.0
2009-11-02 15:10:00,53.31,53.43,53.28,53.42,23200.0,40.7048,40.7964,40.6819,40.7888,23200.0
2009-11-02 15:15:00,53.39,53.44,53.21,53.21,17700.0,40.7659,40.8041,40.6285,40.6285,17700.0
2009-11-02 15:20:00,53.17,53.34,53.13,53.29,16300.0,40.5979,40.7277,40.5674,40.6895,16300.0
2009-11-02 15:25:00,53.28,53.37,53.1,53.35,15300.0,40.6819,40.7506,40.5445,40.7354,15300.0
2009-11-02 15:30:00,53.31,53.56,53.3,53.4,19900.0,40.7048,40.8957,40.6972,40.7735,19900.0
2009-11-02 15:35:00,53.4,53.58,53.4,53.47,20900.0,40.7735,40.911,40.7735,40.827,20900.0
2009-11-02 15:40:00,53.45,53.61,53.44,53.61,28600.0,40.8117,40.9339,40.8041,40.9339,28600.0
2009-11-02 15:45:00,53.6,53.6,53.46,53.55,31200.0,40.9262,40.9262,40.8193,40.8881,31200.0
2009-11-02 15:50:00,53.52,53.65,53.52,53.58,32100.0,40.8652,40.9644,40.8652,40.911,32100.0
2009-11-02 15:55:00,53.58,53.61,53.54,53.55,29400.0,40.911,40.9339,40.8804,40.8881,29400.0
2009-11-03 09:30:00,52.9,54.19,52.69,53.17,29400.0,40.3918,41.3767,40.2314,40.5979,29400.0
2009-11-03 09:35:00,53.12,53.67,53.12,53.65,19900.0,40.5597,40.9797,40.5597,40.9644,19900.0
2009-11-03 09:40:00,53.65,54.16,53.65,54.06,27300.0,40.9644,41.3538,40.9644,41.2775,27300.0
2009-11-03 09:45:00,54.09,54.17,54.0,54.0,23300.0,41.3004,41.3615,41.2317,41.2317,23300.0
2009-11-03 09:50:00,54.0,54.42,54.0,54.22,29100.0,41.2317,41.5524,41.2317,41.3996,29100.0
2009-11-03 09:55:00,54.26,54.48,54.25,54.37,20700.0,41.4302,41.5982,41.4225,41.5142,20700.0
2009-11-03 10:00:00,54.38,54.56,54.0,54.52,139900.0,41.5218,41.6592,41.2317,41.6287,139900.0
2009-11-03 10:05:00,54.52,54.54,54.29,54.5,84900.0,41.6287,41.644,41.4531,41.6134,84900.0
2009-11-03 10:10:00,54.45,54.47,54.14,54.32,37000.0,41.5753,41.5905,41.3386,41.476,37000.0
2009-11-03 10:15:00,54.32,54.63,54.32,54.53,51900.0,41.476,41.7127,41.476,41.6363,51900.0
2009-11-03 10:20:00,54.54,54.86,54.54,54.83,63900.0,41.644,41.8883,41.644,41.8654,63900.0
2009-11-03 10:25:00,54.83,54.9,54.69,54.85,69900.0,41.8654,41.9189,41.7585,41.8807,69900.0
2009-11-03 10:30:00,54.85,54.9,54.67,54.89,31400.0,41.8807,41.9189,41.7432,41.9112,31400.0
2009-11-03 10:35:00,54.9,54.93,54.42,54.59,27100.0,41.9189,41.9418,41.5524,41.6822,27100.0
2009-11-03 10:40:00,54.6,54.97,54.6,54.97,13600.0,41.6898,41.9723,41.6898,41.9723,13600.0
2009-11-03 10:45:00,54.97,55.12,54.93,55.09,20200.0,41.9723,42.0868,41.9418,42.0639,20200.0
2009-11-03 10:50:00,55.06,55.14,55.01,55.06,6200.0,42.041,42.1021,42.0028,42.041,6200.0
2009-11-03 10:55:00,55.06,55.17,54.94,55.11,18500.0,42.041,42.125,41.9494,42.0792,18500.0
2009-11-03 11:00:00,55.08,55.27,54.98,55.27,37700.0,42.0563,42.2014,41.9799,42.2014,37700.0
2009-11-03 11:05:00,55.26,55.26,55.06,55.06,34200.0,42.1937,42.1937,42.041,42.041,34200.0
2009-11-03 11:10:00,55.05,55.33,55.02,55.33,28700.0,42.0334,42.2472,42.0105,42.2472,28700.0
2009-11-03 11:15:00,55.34,55.34,55.03,55.08,33000.0,42.2548,42.2548,42.0181,42.0563,33000.0
2009-11-03 11:20:00,55.04,55.1,55.01,55.08,15300.0,42.0258,42.0716,42.0028,42.0563,15300.0
2009-11-03 11:25:00,55.04,55.04,54.85,54.92,32500.0,42.0258,42.0258,41.8807,41.9341,32500.0
2009-11-03 11:30:00,54.92,55.01,54.8,54.88,18400.0,41.9341,42.0028,41.8425,41.9036,18400.0
2009-11-03 11:35:00,54.84,54.88,54.62,54.76,15700.0,41.873,41.9036,41.7051,41.812,15700.0
2009-11-03 11:40:00,54.75,54.83,54.64,54.74,22500.0,41.8043,41.8654,41.7203,41.7967,22500.0
2009-11-03 11:45:00,54.74,54.86,54.66,54.86,11900.0,41.7967,41.8883,41.7356,41.8883,11900.0
2009-11-03 11:50:00,54.83,54.85,54.7,54.85,16200.0,41.8654,41.8807,41.7661,41.8807,16200.0
2009-11-03 11:55:00,54.88,55.02,54.79,54.84,20100.0,41.9036,42.0105,41.8349,41.873,20100.0
2009-11-03 12:00:00,54.85,54.91,54.81,54.82,28300.0,41.8807,41.9265,41.8501,41.8578,28300.0
2009-11-03 12:05:00,54.82,54.89,54.65,54.89,18700.0,41.8578,41.9112,41.728,41.9112,18700.0
2009-11-03 12:10:00,54.89,55.03,54.84,55.0,34600.0,41.9112,42.0181,41.873,41.9952,34600.0
2009-11-03 12:15:00,55.03,55.07,54.8,54.86,52800.0,42.0181,42.0487,41.8425,41.8883,52800.0
2009-11-03 12:20:00,54.85,55.01,54.76,54.96,25700.0,41.8807,42.0028,41.812,41.9647,25700.0
2009-11-03 12:25:00,55.01,55.07,54.87,54.91,30600.0,42.0028,42.0487,41.8959,41.9265,30600.0
2009-11-03 12:30:00,54.91,55.12,54.86,55.1,32400.0,41.9265,42.0868,41.8883,42.0716,32400.0
2009-11-03 12:35:00,55.1,55.42,55.06,55.33,22500.0,42.0716,42.3159,42.041,42.2472,22500.0
2009-11-03 12:40:00,55.28,55.38,55.17,55.36,17900.0,42.209,42.2854,42.125,42.2701,17900.0
2009-11-03 12:45:00,55.38,55.38,55.18,55.35,13500.0,42.2854,42.2854,42.1327,42.2625,13500.0
2009-11-03 12:50:00,55.36,55.46,55.19,55.19,13000.0,42.2701,42.3464,42.1403,42.1403,13000.0
2009-11-03 12:55:00,55.23,55.27,55.11,55.11,7600.0,42.1708,42.2014,42.0792,42.0792,7600.0
2009-11-03 13:00:00,55.12,55.12,54.9,55.01,15100.0,42.0868,42.0868,41.9189,42.0028,15100.0
2009-11-03 13:05:00,55.01,55.15,55.0,55.0,9100.0,42.0028,42.1097,41.9952,41.9952,9100.0
2009-11-03 13:10:00,55.02,55.03,54.92,55.02,12000.0,42.0105,42.0181,41.9341,42.0105,12000.0
2009-11-03 13:15:00,55.01,55.01,54.87,54.91,16200.0,42.0028,42.0028,41.8959,41.9265,16200.0
2009-11-03 13:20:00,54.92,54.92,54.74,54.77,20900.0,41.9341,41.9341,41.7967,41.8196,20900.0
2009-11-03 13:25:00,54.8,54.86,54.73,54.82,24000.0,41.8425,41.8883,41.7891,41.8578,24000.0
2009-11-03 13:30:00,54.79,55.03,54.78,54.98,43000.0,41.8349,42.0181,41.8272,41.9799,43000.0
2009-11-03 13:35:00,55.0,55.05,54.93,55.05,43000.0,41.9952,42.0334,41.9418,42.0334,43000.0
2009-11-03 13:40:00,55.05,55.07,55.0,55.03,23600.0,42.0334,42.0487,41.9952,42.0181,23600.0
2009-11-03 13:45:00,55.02,55.05,54.98,55.02,18400.0,42.0105,42.0334,41.9799,42.0105,18400.0
2009-11-03 13:50:00,55.04,55.09,55.0,55.0,9700.0,42.0258,42.0639,41.9952,41.9952,9700.0
2009-11-03 13:55:00,55.01,55.26,55.01,55.26,22800.0,42.0028,42.1937,42.0028,42.1937,22800.0
2009-11-03 14:00:00,55.26,55.37,55.21,55.32,34600.0,42.1937,42.2777,42.1556,42.2395,34600.0
2009-11-03 14:05:00,55.31,55.44,55.29,55.44,22300.0,42.2319,42.3312,42.2166,42.3312,22300.0
2009-11-03 14:10:00,55.45,55.46,55.27,55.37,25900.0,42.3388,42.3464,42.2014,42.2777,25900.0
2009-11-03 14:15:00,55.38,55.48,55.38,55.44,34500.0,42.2854,42.3617,42.2854,42.3312,34500.0
2009-11-03 14:20:00,55.43,55.48,55.3,55.3,33200.0,42.3235,42.3617,42.2243,42.2243,33200.0
2009-11-03 14:25:00,55.31,55.41,55.24,55.27,85200.0,42.2319,42.3083,42.1785,42.2014,85200.0
2009-11-03 14:30:00,55.26,55.31,55.12,55.15,29400.0,42.1937,42.2319,42.0868,42.1097,29400.0
2009-11-03 14:35:00,55.09,55.09,54.96,54.99,39400.0,42.0639,42.0639,41.9647,41.9876,39400.0
2009-11-03 14:40:00,54.99,55.05,54.98,55.0,26500.0,41.9876,42.0334,41.9799,41.9952,26500.0
2009-11-03 14:45:00,55.0,55.02,54.94,54.99,62500.0,41.9952,42.0105,41.9494,41.9876,62500.0
2009-11-03 14:50:00,55.0,55.02,54.9,54.9,11900.0,41.9952,42.0105,41.9189,41.9189,11900.0
2009-11-03 14:55:00,54.93,54.93,54.77,54.81,37000.0,41.9418,41.9418,41.8196,41.8501,37000.0
2009-11-03 15:00:00,54.78,54.88,54.74,54.79,31800.0,41.8272,41.9036,41.7967,41.8349,31800.0
2009-11-03 15:05:00,54.8,54.92,54.75,54.83,18100.0,41.8425,41.9341,41.8043,41.8654,18100.0
2009-11-03 15:10:00,54.86,55.0,54.84,54.95,33400.0,41.8883,41.9952,41.873,41.957,33400.0
2009-11-03 15:15:00,54.97,55.09,54.96,55.09,31500.0,41.9723,42.0639,41.9647,42.0639,31500.0
2009-11-03 15:20:00,55.05,55.09,55.0,55.08,22700.0,42.0334,42.0639,41.9952,42.0563,22700.0
2009-11-03 15:25:00,55.08,55.09,54.99,55.04,26000.0,42.0563,42.0639,41.9876,42.0258,26000.0
2009-11-03 15:30:00,55.04,55.14,55.04,55.1,38800.0,42.0258,42.1021,42.0258,42.0716,38800.0
2009-11-03 15:35:00,55.1,55.26,55.08,55.26,33300.0,42.0716,42.1937,42.0563,42.1937,33300.0
2009-11-03 15:40:00,55.23,55.31,55.21,55.25,55300.0,42.1708,42.2319,42.1556,42.1861,55300.0
2009-11-03 15:45:00,55.26,55.4,55.26,55.29,35400.0,42.1937,42.3006,42.1937,42.2166,35400.0
2009-11-03 15:50:00,55.28,55.36,55.21,55.3,44600.0,42.209,42.2701,42.1556,42.2243,44600.0
2009-11-03 15:55:00,55.29,55.32,55.15,55.22,72400.0,42.2166,42.2395,42.1097,42.1632,72400.0
2009-11-04 09:30:00,55.59,55.94,55.31,55.46,48000.0,42.4457,42.7129,42.2319,42.3464,48000.0
2009-11-04 09:35:00,55.47,55.64,55.45,55.49,11100.0,42.3541,42.4839,42.3388,42.3694,11100.0
2009-11-04 09:40:00,55.49,55.59,55.4,55.4,15400.0,42.3694,42.4457,42.3006,42.3006,15400.0
2009-11-04 09:45:00,55.44,55.44,55.1,55.14,29000.0,42.3312,42.3312,42.0716,42.1021,29000.0
2009-11-04 09:50:00,55.12,55.22,55.0,55.0,18000.0,42.0868,42.1632,41.9952,41.9952,18000.0
2009-11-04 09:55:00,55.0,55.17,54.99,55.03,54100.0,41.9952,42.125,41.9876,42.0181,54100.0
2009-11-04 10:00:00,55.05,55.2,54.93,55.03,66200.0,42.0334,42.1479,41.9418,42.0181,66200.0
2009-11-04 10:05:00,55.03,55.31,55.01,55.09,46000.0,42.0181,42.2319,42.0028,42.0639,46000.0
2009-11-04 10:10:00,55.12,55.17,54.96,54.98,42200.0,42.0868,42.125,41.9647,41.9799,42200.0
2009-11-04 10:15:00,54.99,55.06,54.85,54.97,47300.0,41.9876,42.041,41.8807,41.9723,47300.0
2009-11-04 10:20:00,55.0,55.25,55.0,55.14,22900.0,41.9952,42.1861,41.9952,42.1021,22900.0
2009-11-04 10:25:00,55.19,55.4,55.19,55.37,16500.0,42.1403,42.3006,42.1403,42.2777,16500.0
2009-11-04 10:30:00,55.37,55.5,55.33,55.34,31400.0,42.2777,42.377,42.2472,42.2548,31400.0
2009-11-04 10:35:00,55.34,55.47,55.25,55.35,16600.0,42.2548,42.3541,42.1861,42.2625,16600.0
2009-11-04 10:40:00,55.33,55.4,55.31,55.37,13200.0,42.2472,42.3006,42.2319,42.2777,13200.0
2009-11-04 10:45:00,55.39,55.43,55.29,55.35,16700.0,42.293,42.3235,42.2166,42.2625,16700.0
2009-11-04 10:50:00,55.36,55.57,55.35,55.54,20900.0,42.2701,42.4304,42.2625,42.4075,20900.0
2009-11-04 10:55:00,55.54,55.6,55.52,55.52,6200.0,42.4075,42.4533,42.3923,42.3923,6200.0
2009-11-04 11:00:00,55.53,55.55,55.28,55.32,19400.0,42.3999,42.4152,42.209,42.2395,19400.0
2009-11-04 11:05:00,55.37,55.38,55.26,55.26,5400.0,42.2777,42.2854,42.1937,42.1937,5400.0
2009-11-04 11:10:00,55.23,55.32,55.16,55.32,14000.0,42.1708,42.2395,42.1174,42.2395,14000.0
2009-11-04 11:15:00,55.33,55.34,55.17,55.21,7900.0,42.2472,42.2548,42.125,42.1556,7900.0
2009-11-04 11:20:00,55.2,55.31,55.2,55.29,6000.0,42.1479,42.2319,42.1479,42.2166,6000.0
2009-11-04 11:25:00,55.3,55.31,55.21,55.21,6800.0,42.2243,42.2319,42.1556,42.1556,6800.0
2009-11-04 11:30:00,55.24,55.25,55.07,55.07,10400.0,42.1785,42.1861,42.0487,42.0487,10400.0
2009-11-04 11:35:00,55.1,55.19,55.04,55.14,9700.0,42.0716,42.1403,42.0258,42.1021,9700.0
2009-11-04 11:40:00,55.13,55.17,55.07,55.12,5300.0,42.0945,42.125,42.0487,42.0868,5300.0
2009-11-04 11:45:00,55.13,55.17,55.12,55.13,4000.0,42.0945,42.125,42.0868,42.0945,4000.0
2009-11-04 11:50:00,55.12,55.23,55.11,55.18,4700.0,42.0868,42.1708,42.0792,42.1327,4700.0
2009-11-04 11:55:00,55.19,55.2,55.05,55.06,3300.0,42.1403,42.1479,42.0334,42.041,3300.0
2009-11-04 12:00:00,55.05,55.08,54.99,55.05,10200.0,42.0334,42.0563,41.9876,42.0334,10200.0
2009-11-04 12:05:00,55.06,55.07,54.94,55.01,9700.0,42.041,42.0487,41.9494,42.0028,9700.0
2009-11-04 12:10:00,55.01,55.03,54.81,54.92,8000.0,42.0028,42.0181,41.8501,41.9341,8000.0
2009-11-04 12:15:00,54.87,54.91,54.83,54.86,7200.0,41.8959,41.9265,41.8654,41.8883,7200.0
2009-11-04 12:20:00,54.86,54.87,54.79,54.8,23400.0,41.8883,41.8959,41.8349,41.8425,23400.0
2009-11-04 12:25:00,54.8,54.85,54.71,54.78,15300.0,41.8425,41.8807,41.7738,41.8272,15300.0
2009-11-04 12:30:00,54.78,54.82,54.76,54.77,9400.0,41.8272,41.8578,41.812,41.8196,9400.0
2009-11-04 12:35:00,54.77,54.78,54.73,54.78,18600.0,41.8196,41.8272,41.7891,41.8272,18600.0
2009-11-04 12:40:00,54.79,55.0,54.77,54.98,10000.0,41.8349,41.9952,41.8196,41.9799,10000.0
2009-11-04 12:45:00,54.99,55.02,54.92,54.95,22100.0,41.9876,42.0105,41.9341,41.957,22100.0
2009-11-04 12:50:00,54.9,55.04,54.86,55.02,14300.0,41.9189,42.0258,41.8883,42.0105,14300.0
2009-11-04 12:55:00,55.0,55.07,54.99,55.06,7500.0,41.9952,42.0487,41.9876,42.041,7500.0
2009-11-04 13:00:00,55.07,55.1,55.03,55.04,9900.0,42.0487,42.0716,42.0181,42.0258,9900.0
2009-11-04 13:05:00,55.05,55.08,55.03,55.03,5200.0,42.0334,42.0563,42.0181,42.0181,5200.0
2009-11-04 13:10:00,55.04,55.1,55.04,55.07,5000.0,42.0258,42.0716,42.0258,42.0487,5000.0
2009-11-04 13:15:00,55.06,55.06,55.0,55.04,4700.0,42.041,42.041,41.9952,42.0258,4700.0
2009-11-04 13:20:00,55.03,55.03,55.0,55.0,4400.0,42.0181,42.0181,41.9952,41.9952,4400.0
2009-11-04 13:25:00,55.02,55.03,54.91,55.02,10800.0,42.0105,42.0181,41.9265,42.0105,10800.0
2009-11-04 13:30:00,55.02,55.04,54.98,55.03,6200.0,42.0105,42.0258,41.9799,42.0181,6200.0
2009-11-04 13:35:00,55.04,55.09,54.96,55.06,10600.0,42.0258,42.0639,41.9647,42.041,10600.0
2009-11-04 13:40:00,55.05,55.08,54.91,54.93,15600.0,42.0334,42.0563,41.9265,41.9418,15600.0
2009-11-04 13:45:00,54.89,54.96,54.89,54.93,9200.0,41.9112,41.9647,41.9112,41.9418,9200.0
2009-11-04 13:50:00,54.91,54.91,54.76,54.78,9100.0,41.9265,41.9265,41.812,41.8272,9100.0
2009-11-04 13:55:00,54.76,54.88,54.76,54.82,12500.0,41.812,41.9036,41.812,41.8578,12500.0
2009-11-04 14:00:00,54.81,54.9,54.8,54.89,4800.0,41.8501,41.9189,41.8425,41.9112,4800.0
2009-11-04 14:05:00,54.92,54.96,54.86,54.96,7800.0,41.9341,41.9647,41.8883,41.9647,7800.0
2009-11-04 14:10:00,54.96,55.01,54.94,54.94,2600.0,41.9647,42.0028,41.9494,41.9494,2600.0
2009-11-04 14:15:00,54.94,55.16,54.51,54.56,15900.0,41.9494,42.1174,41.6211,41.6592,15900.0
2009-11-04 14:20:00,54.56,55.08,54.56,54.95,30900.0,41.6592,42.0563,41.6592,41.957,30900.0
2009-11-04 14:25:00,54.9,54.97,54.55,54.65,34500.0,41.9189,41.9723,41.6516,41.728,34500.0
2009-11-04 14:30:00,54.61,55.2,54.56,55.07,39000.0,41.6974,42.1479,41.6592,42.0487,39000.0
2009-11-04 14:35:00,55.07,55.22,55.05,55.16,30400.0,42.0487,42.1632,42.0334,42.1174,30400.0
2009-11-04 14:40:00,55.16,55.5,55.07,55.31,36500.0,42.1174,42.377,42.0487,42.2319,36500.0
2009-11-04 14:45:00,55.31,55.42,55.26,55.4,25100.0,42.2319,42.3159,42.1937,42.3006,25100.0
2009-11-04 14:50:00,55.39,55.48,55.31,55.43,27000.0,42.293,42.3617,42.2319,42.3235,27000.0
2009-11-04 14:55:00,55.43,55.48,55.32,55.45,22500.0,42.3235,42.3617,42.2395,42.3388,22500.0
2009-11-04 15:00:00,55.41,55.41,55.1,55.13,19000.0,42.3083,42.3083,42.0716,42.0945,19000.0
2009-11-04 15:05:00,55.12,55.2,55.11,55.14,21300.0,42.0868,42.1479,42.0792,42.1021,21300.0
2009-11-04 15:10:00,55.14,55.33,55.04,55.14,30400.0,42.1021,42.2472,42.0258,42.1021,30400.0
2009-11-04 15:15:00,55.14,55.24,55.04,55.17,24000.0,42.1021,42.1785,42.0258,42.125,24000.0
2009-11-04 15:20:00,55.18,55.23,55.04,55.1,33400.0,42.1327,42.1708,42.0258,42.0716,33400.0
2009-11-04 15:25:00,55.09,55.23,55.06,55.14,29400.0,42.0639,42.1708,42.041,42.1021,29400.0
2009-11-04 15:30:00,55.14,55.14,54.74,54.84,34600.0,42.1021,42.1021,41.7967,41.873,34600.0
2009-11-04 15:35:00,54.87,54.93,54.6,54.74,43400.0,41.8959,41.9418,41.6898,41.7967,43400.0
2009-11-04 15:40:00,54.76,54.78,54.47,54.61,53400.0,41.812,41.8272,41.5905,41.6974,53400.0
2009-11-04 15:45:00,54.6,54.67,54.37,54.46,75300.0,41.6898,41.7432,41.5142,41.5829,75300.0
2009-11-04 15:50:00,54.45,54.65,54.39,54.61,111200.0,41.5753,41.728,41.5294,41.6974,111200.0
2009-11-04 15:55:00,54.61,54.67,54.49,54.54,68300.0,41.6974,41.7432,41.6058,41.644,68300.0
2009-11-05 09:30:00,55.07,55.08,54.76,55.06,13500.0,42.0487,42.0563,41.812,42.041,13500.0
2009-11-05 09:35:00,55.13,55.32,55.07,55.32,9600.0,42.0945,42.2395,42.0487,42.2395,9600.0
2009-11-05 09:40:00,55.35,55.35,55.13,55.19,6600.0,42.2625,42.2625,42.0945,42.1403,6600.0
2009-11-05 09:45:00,55.14,55.71,55.14,55.71,23000.0,42.1021,42.5373,42.1021,42.5373,23000.0
2009-11-05 09:50:00,55.62,55.84,55.62,55.76,7300.0,42.4686,42.6366,42.4686,42.5755,7300.0
2009-11-05 09:55:00,55.76,55.82,55.69,55.77,12600.0,42.5755,42.6213,42.5221,42.5831,12600.0
2009-11-05 10:00:00,55.76,55.98,55.76,55.88,13900.0,42.5755,42.7435,42.5755,42.6671,13900.0
2009-11-05 10:05:00,55.88,55.93,55.68,55.74,11900.0,42.6671,42.7053,42.5144,42.5602,11900.0
2009-11-05 10:10:00,55.71,55.75,55.56,55.61,7200.0,42.5373,42.5679,42.4228,42.461,7200.0
2009-11-05 10:15:00,55.62,55.62,55.44,55.47,18700.0,42.4686,42.4686,42.3312,42.3541,18700.0
2009-11-05 10:20:00,55.47,55.68,55.47,55.62,13000.0,42.3541,42.5144,42.3541,42.4686,13000.0
2009-11-05 10:25:00,55.62,56.02,55.62,56.02,68300.0,42.4686,42.774,42.4686,42.774,68300.0
2009-11-05 10:30:00,56.03,56.38,56.01,56.21,54500.0,42.7817,43.0489,42.7664,42.9191,54500.0
2009-11-05 10:35:00,56.19,56.51,56.15,56.47,16300.0,42.9038,43.1482,42.8733,43.1176,16300.0
2009-11-05 10:40:00,56.44,56.45,56.36,56.41,13900.0,43.0947,43.1024,43.0336,43.0718,13900.0
2009-11-05 10:45:00,56.39,56.44,56.32,56.35,15100.0,43.0565,43.0947,43.0031,43.026,15100.0
2009-11-05 10:50:00,56.35,56.36,56.29,56.35,13900.0,43.026,43.0336,42.9802,43.026,13900.0
2009-11-05 10:55:00,56.35,56.47,56.32,56.36,11700.0,43.026,43.1176,43.0031,43.0336,11700.0
2009-11-05 11:00:00,56.37,56.41,56.29,56.37,12400.0,43.0413,43.0718,42.9802,43.0413,12400.0
2009-11-05 11:05:00,56.37,56.51,56.37,56.49,17700.0,43.0413,43.1482,43.0413,43.1329,17700.0
2009-11-05 11:10:00,56.48,56.56,56.41,56.51,17900.0,43.1253,43.1863,43.0718,43.1482,17900.0
2009-11-05 11:15:00,56.49,56.49,56.26,56.33,10200.0,43.1329,43.1329,42.9573,43.0107,10200.0
2009-11-05 11:20:00,56.29,56.35,56.25,56.31,7300.0,42.9802,43.026,42.9496,42.9955,7300.0
2009-11-05 11:25:00,56.31,56.39,56.28,56.35,7100.0,42.9955,43.0565,42.9726,43.026,7100.0
2009-11-05 11:30:00,56.38,56.38,56.21,56.24,10700.0,43.0489,43.0489,42.9191,42.942,10700.0
2009-11-05 11:35:00,56.24,56.28,56.22,56.23,6900.0,42.942,42.9726,42.9267,42.9344,6900.0
2009-11-05 11:40:00,56.23,56.27,56.09,56.15,9100.0,42.9344,42.9649,42.8275,42.8733,9100.0
2009-11-05 11:45:00,56.13,56.14,55.96,56.03,9800.0,42.858,42.8657,42.7282,42.7817,9800.0
2009-11-05 11:50:00,56.04,56.06,55.85,55.92,11200.0,42.7893,42.8046,42.6442,42.6977,11200.0
2009-11-05 11:55:00,55.92,55.95,55.87,55.87,9500.0,42.6977,42.7206,42.6595,42.6595,9500.0
2009-11-05 12:00:00,55.88,55.96,55.88,55.88,5100.0,42.6671,42.7282,42.6671,42.6671,5100.0
2009-11-05 12:05:00,55.85,55.97,55.84,55.92,4800.0,42.6442,42.7359,42.6366,42.6977,4800.0
2009-11-05 12:10:00,55.94,55.98,55.86,55.98,8600.0,42.7129,42.7435,42.6519,42.7435,8600.0
2009-11-05 12:15:00,55.99,56.07,55.95,56.05,12400.0,42.7511,42.8122,42.7206,42.7969,12400.0
2009-11-05 12:20:00,56.04,56.13,56.04,56.13,6400.0,42.7893,42.858,42.7893,42.858,6400.0
2009-11-05 12:25:00,56.14,56.18,55.98,56.08,18300.0,42.8657,42.8962,42.7435,42.8198,18300.0
2009-11-05 12:30:00,56.09,56.22,56.04,56.19,3400.0,42.8275,42.9267,42.7893,42.9038,3400.0
2009-11-05 12:35:00,56.17,56.17,56.11,56.11,1600.0,42.8886,42.8886,42.8428,42.8428,1600.0
2009-11-05 12:40:00,56.1,56.12,56.02,56.09,6000.0,42.8351,42.8504,42.774,42.8275,6000.0
2009-11-05 12:45:00,56.09,56.23,56.09,56.23,11100.0,42.8275,42.9344,42.8275,42.9344,11100.0
2009-11-05 12:50:00,56.22,56.24,56.16,56.2,18300.0,42.9267,42.942,42.8809,42.9115,18300.0
2009-11-05 12:55:00,56.21,56.35,56.2,56.34,4600.0,42.9191,43.026,42.9115,43.0184,4600.0
2009-11-05 13:00:00,56.36,56.39,56.31,56.33,8400.0,43.0336,43.0565,42.9955,43.0107,8400.0
2009-11-05 13:05:00,56.3,56.3,56.19,56.2,5600.0,42.9878,42.9878,42.9038,42.9115,5600.0
2009-11-05 13:10:00,56.2,56.35,56.18,56.31,13400.0,42.9115,43.026,42.8962,42.9955,13400.0
2009-11-05 13:15:00,56.29,56.29,56.15,56.25,9400.0,42.9802,42.9802,42.8733,42.9496,9400.0
2009-11-05 13:20:00,56.32,56.32,56.21,56.21,4100.0,43.0031,43.0031,42.9191,42.9191,4100.0
2009-11-05 13:25:00,56.21,56.28,56.21,56.25,5500.0,42.9191,42.9726,42.9191,42.9496,5500.0
2009-11-05 13:30:00,56.24,56.29,56.21,56.26,5100.0,42.942,42.9802,42.9191,42.9573,5100.0
2009-11-05 13:35:00,56.23,56.25,56.15,56.23,3200.0,42.9344,42.9496,42.8733,42.9344,3200.0
2009-11-05 13:40:00,56.23,56.41,56.19,56.4,16600.0,42.9344,43.0718,42.9038,43.0642,16600.0
2009-11-05 13:45:00,56.38,56.46,56.36,56.39,7800.0,43.0489,43.11,43.0336,43.0565,7800.0
2009-11-05 13:50:00,56.38,56.43,56.33,56.42,18800.0,43.0489,43.0871,43.0107,43.0795,18800.0
2009-11-05 13:55:00,56.43,56.47,56.32,56.34,15400.0,43.0871,43.1176,43.0031,43.0184,15400.0
2009-11-05 14:00:00,56.3,56.45,56.3,56.45,16000.0,42.9878,43.1024,42.9878,43.1024,16000.0
2009-11-05 14:05:00,56.43,56.44,56.2,56.31,14100.0,43.0871,43.0947,42.9115,42.9955,14100.0
2009-11-05 14:10:00,56.31,56.4,56.31,56.37,5400.0,42.9955,43.0642,42.9955,43.0413,5400.0
2009-11-05 14:15:00,56.36,56.42,56.31,56.31,13500.0,43.0336,43.0795,42.9955,42.9955,13500.0
2009-11-05 14:20:00,56.3,56.44,56.3,56.35,12100.0,42.9878,43.0947,42.9878,43.026,12100.0
2009-11-05 14:25:00,56.33,56.42,56.33,56.35,15300.0,43.0107,43.0795,43.0107,43.026,15300.0
2009-11-05 14:30:00,56.35,56.39,56.27,56.28,9100.0,43.026,43.0565,42.9649,42.9726,9100.0
2009-11-05 14:35:00,56.29,56.37,56.26,56.31,7700.0,42.9802,43.0413,42.9573,42.9955,7700.0
2009-11-05 14:40:00,56.29,56.35,56.27,56.29,10000.0,42.9802,43.026,42.9649,42.9802,10000.0
2009-11-05 14:45:00,56.29,56.41,56.29,56.35,5600.0,42.9802,43.0718,42.9802,43.026,5600.0
2009-11-05 14:50:00,56.35,56.47,56.35,56.43,10200.0,43.026,43.1176,43.026,43.0871,10200.0
2009-11-05 14:55:00,56.42,56.47,56.39,56.45,7500.0,43.0795,43.1176,43.0565,43.1024,7500.0
2009-11-05 15:00:00,56.43,56.47,56.35,56.36,11400.0,43.0871,43.1176,43.026,43.0336,11400.0
2009-11-05 15:05:00,56.35,56.42,56.35,56.39,5300.0,43.026,43.0795,43.026,43.0565,5300.0
2009-11-05 15:10:00,56.38,56.41,56.33,56.39,9600.0,43.0489,43.0718,43.0107,43.0565,9600.0
2009-11-05 15:15:00,56.4,56.51,56.4,56.51,9200.0,43.0642,43.1482,43.0642,43.1482,9200.0
2009-11-05 15:20:00,56.5,56.5,56.37,56.39,12900.0,43.1405,43.1405,43.0413,43.0565,12900.0
2009-11-05 15:25:00,56.42,56.46,56.39,56.42,7300.0,43.0795,43.11,43.0565,43.0795,7300.0
2009-11-05 15:30:00,56.42,56.42,56.32,56.36,16400.0,43.0795,43.0795,43.0031,43.0336,16400.0
2009-11-05 15:35:00,56.35,56.44,56.35,56.36,20300.0,43.026,43.0947,43.026,43.0336,20300.0
2009-11-05 15:40:00,56.37,56.48,56.37,56.43,27500.0,43.0413,43.1253,43.0413,43.0871,27500.0
2009-11-05 15:45:00,56.44,56.53,56.38,56.48,26000.0,43.0947,43.1634,43.0489,43.1253,26000.0
2009-11-05 15:50:00,56.49,56.67,56.49,56.56,45100.0,43.1329,43.2703,43.1329,43.1863,45100.0
2009-11-05 15:55:00,56.55,56.68,56.53,56.65,60100.0,43.1787,43.278,43.1634,43.2551,60100.0
2009-11-06 09:30:00,56.21,56.21,56.05,56.17,23600.0,42.9191,42.9191,42.7969,42.8886,23600.0
2009-11-06 09:35:00,56.19,56.43,56.19,56.37,11500.0,42.9038,43.0871,42.9038,43.0413,11500.0
2009-11-06 09:40:00,56.37,56.78,56.37,56.75,9900.0,43.0413,43.3543,43.0413,43.3314,9900.0
2009-11-06 09:45:00,56.75,56.91,56.65,56.71,13300.0,43.3314,43.4536,43.2551,43.3009,13300.0
2009-11-06 09:50:00,56.71,56.93,56.66,56.93,12300.0,43.3009,43.4689,43.2627,43.4689,12300.0
2009-11-06 09:55:00,56.93,57.05,56.88,56.94,13700.0,43.4689,43.5605,43.4307,43.4765,13700.0
2009-11-06 10:00:00,56.93,57.13,56.8,56.8,19300.0,43.4689,43.6216,43.3696,43.3696,19300.0
2009-11-06 10:05:00,56.85,56.94,56.69,56.8,12400.0,43.4078,43.4765,43.2856,43.3696,12400.0
2009-11-06 10:10:00,56.78,56.85,56.69,56.77,18800.0,43.3543,43.4078,43.2856,43.3467,18800.0
2009-11-06 10:15:00,56.78,56.78,56.64,56.71,13000.0,43.3543,43.3543,43.2474,43.3009,13000.0
2009-11-06 10:20:00,56.67,56.67,56.42,56.45,11200.0,43.2703,43.2703,43.0795,43.1024,11200.0
2009-11-06 10:25:00,56.46,56.46,56.19,56.22,13900.0,43.11,43.11,42.9038,42.9267,13900.0
2009-11-06 10:30:00,56.19,56.28,56.04,56.27,8700.0,42.9038,42.9726,42.7893,42.9649,8700.0
2009-11-06 10:35:00,56.25,56.25,56.05,56.17,8700.0,42.9496,42.9496,42.7969,42.8886,8700.0
2009-11-06 10:40:00,56.15,56.15,55.97,55.97,3900.0,42.8733,42.8733,42.7359,42.7359,3900.0
2009-11-06 10:45:00,55.97,56.22,55.93,56.22,6400.0,42.7359,42.9267,42.7053,42.9267,6400.0
2009-11-06 10:50:00,56.19,56.34,56.09,56.34,6200.0,42.9038,43.0184,42.8275,43.0184,6200.0
2009-11-06 10:55:00,56.32,56.38,56.27,56.36,2100.0,43.0031,43.0489,42.9649,43.0336,2100.0
2009-11-06 11:00:00,56.36,56.36,56.28,56.33,5100.0,43.0336,43.0336,42.9726,43.0107,5100.0
2009-11-06 11:05:00,56.31,56.51,56.24,56.48,7800.0,42.9955,43.1482,42.942,43.1253,7800.0
2009-11-06 11:10:00,56.47,56.5,56.37,56.37,5600.0,43.1176,43.1405,43.0413,43.0413,5600.0
2009-11-06 11:15:00,56.4,56.49,56.36,56.49,4400.0,43.0642,43.1329,43.0336,43.1329,4400.0
2009-11-06 11:20:00,56.45,56.45,56.23,56.27,7800.0,43.1024,43.1024,42.9344,42.9649,7800.0
2009-11-06 11:25:00,56.27,56.33,56.14,56.2,31600.0,42.9649,43.0107,42.8657,42.9115,31600.0
2009-11-06 11:30:00,56.2,56.24,56.13,56.14,41400.0,42.9115,42.942,42.858,42.8657,41400.0
2009-11-06 11:35:00,56.13,56.17,56.05,56.12,4400.0,42.858,42.8886,42.7969,42.8504,4400.0
2009-11-06 11:40:00,56.12,56.2,56.11,56.15,14200.0,42.8504,42.9115,42.8428,42.8733,14200.0
2009-11-06 11:45:00,56.13,56.19,56.1,56.12,10800.0,42.858,42.9038,42.8351,42.8504,10800.0
2009-11-06 11:50:00,56.11,56.2,56.1,56.2,3900.0,42.8428,42.9115,42.8351,42.9115,3900.0
2009-11-06 11:55:00,56.17,56.2,56.16,56.2,6000.0,42.8886,42.9115,42.8809,42.9115,6000.0
2009-11-06 12:00:00,56.18,56.2,56.13,56.16,16700.0,42.8962,42.9115,42.858,42.8809,16700.0
2009-11-06 12:05:00,56.2,56.2,56.18,56.2,5800.0,42.9115,42.9115,42.8962,42.9115,5800.0
2009-11-06 12:10:00,56.2,56.31,56.19,56.31,46800.0,42.9115,42.9955,42.9038,42.9955,46800.0
2009-11-06 12:15:00,56.31,56.36,56.3,56.32,15100.0,42.9955,43.0336,42.9878,43.0031,15100.0
2009-11-06 12:20:00,56.31,56.35,56.3,56.32,8500.0,42.9955,43.026,42.9878,43.0031,8500.0
2009-11-06 12:25:00,56.32,56.51,56.32,56.36,15600.0,43.0031,43.1482,43.0031,43.0336,15600.0
2009-11-06 12:30:00,56.36,56.37,56.31,56.34,2000.0,43.0336,43.0413,42.9955,43.0184,2000.0
2009-11-06 12:35:00,56.35,56.38,56.23,56.31,6800.0,43.026,43.0489,42.9344,42.9955,6800.0
2009-11-06 12:40:00,56.34,56.34,56.21,56.21,5300.0,43.0184,43.0184,42.9191,42.9191,5300.0
2009-11-06 12:45:00,56.24,56.24,56.06,56.08,10500.0,42.942,42.942,42.8046,42.8198,10500.0
2009-11-06 12:50:00,56.07,56.18,56.06,56.07,8900.0,42.8122,42.8962,42.8046,42.8122,8900.0
2009-11-06 12:55:00,56.07,56.16,56.07,56.09,7400.0,42.8122,42.8809,42.8122,42.8275,7400.0
2009-11-06 13:00:00,56.09,56.11,55.97,55.97,6800.0,42.8275,42.8428,42.7359,42.7359,6800.0
2009-11-06 13:05:00,55.97,56.12,55.97,56.09,4500.0,42.7359,42.8504,42.7359,42.8275,4500.0
2009-11-06 13:10:00,56.08,56.16,56.06,56.16,6400.0,42.8198,42.8809,42.8046,42.8809,6400.0
2009-11-06 13:15:00,56.2,56.29,56.2,56.25,23700.0,42.9115,42.9802,42.9115,42.9496,23700.0
2009-11-06 13:20:00,56.24,56.28,56.2,56.25,16100.0,42.942,42.9726,42.9115,42.9496,16100.0
2009-11-06 13:25:00,56.25,56.25,56.14,56.2,7700.0,42.9496,42.9496,42.8657,42.9115,7700.0
2009-11-06 13:30:00,56.21,56.27,56.14,56.25,7400.0,42.9191,42.9649,42.8657,42.9496,7400.0
2009-11-06 13:35:00,56.25,56.35,56.18,56.18,10800.0,42.9496,43.026,42.8962,42.8962,10800.0
2009-11-06 13:40:00,56.17,56.2,56.14,56.14,2400.0,42.8886,42.9115,42.8657,42.8657,2400.0
2009-11-06 13:45:00,56.18,56.27,56.12,56.13,7500.0,42.8962,42.9649,42.8504,42.858,7500.0
2009-11-06 13:50:00,56.13,56.18,56.13,56.14,4200.0,42.858,42.8962,42.858,42.8657,4200.0
2009-11-06 13:55:00,56.14,56.16,56.08,56.13,5200.0,42.8657,42.8809,42.8198,42.858,5200.0
2009-11-06 14:00:00,56.12,56.19,56.09,56.15,6700.0,42.8504,42.9038,42.8275,42.8733,6700.0
2009-11-06 14:05:00,56.14,56.17,56.02,56.09,7200.0,42.8657,42.8886,42.774,42.8275,7200.0
2009-11-06 14:10:00,56.08,56.16,56.08,56.16,1700.0,42.8198,42.8809,42.8198,42.8809,1700.0
2009-11-06 14:15:00,56.16,56.19,56.14,56.17,2400.0,42.8809,42.9038,42.8657,42.8886,2400.0
2009-11-06 14:20:00,56.17,56.24,56.17,56.21,3800.0,42.8886,42.942,42.8886,42.9191,3800.0
2009-11-06 14:25:00,56.21,56.29,56.16,56.21,8800.0,42.9191,42.9802,42.8809,42.9191,8800.0
2009-11-06 14:30:00,56.21,56.22,56.2,56.21,2100.0,42.9191,42.9267,42.9115,42.9191,2100.0
2009-11-06 14:35:00,56.18,56.31,56.18,56.3,4700.0,42.8962,42.9955,42.8962,42.9878,4700.0
2009-11-06 14:40:00,56.3,56.34,56.27,56.28,6100.0,42.9878,43.0184,42.9649,42.9726,6100.0
2009-11-06 14:45:00,56.25,56.26,56.2,56.22,3800.0,42.9496,42.9573,42.9115,42.9267,3800.0
2009-11-06 14:50:00,56.21,56.31,56.21,56.21,8000.0,42.9191,42.9955,42.9191,42.9191,8000.0
2009-11-06 14:55:00,56.21,56.26,56.19,56.24,2100.0,42.9191,42.9573,42.9038,42.942,2100.0
2009-11-06 15:00:00,56.24,56.24,56.1,56.16,13800.0,42.942,42.942,42.8351,42.8809,13800.0
2009-11-06 15:05:00,56.14,56.25,56.14,56.2,7800.0,42.8657,42.9496,42.8657,42.9115,7800.0
2009-11-06 15:10:00,56.2,56.26,56.12,56.12,10000.0,42.9115,42.9573,42.8504,42.8504,10000.0
2009-11-06 15:15:00,56.12,56.17,56.03,56.08,14100.0,42.8504,42.8886,42.7817,42.8198,14100.0
2009-11-06 15:20:00,56.1,56.11,56.01,56.05,24000.0,42.8351,42.8428,42.7664,42.7969,24000.0
2009-11-06 15:25:00,56.04,56.12,56.02,56.11,12300.0,42.7893,42.8504,42.774,42.8428,12300.0
2009-11-06 15:30:00,56.1,56.11,56.02,56.04,17600.0,42.8351,42.8428,42.774,42.7893,17600.0
2009-11-06 15:35:00,56.05,56.14,56.03,56.04,20100.0,42.7969,42.8657,42.7817,42.7893,20100.0
2009-11-06 15:40:00,56.04,56.15,56.03,56.14,21800.0,42.7893,42.8733,42.7817,42.8657,21800.0
2009-11-06 15:45:00,56.15,56.16,56.04,56.16,30900.0,42.8733,42.8809,42.7893,42.8809,30900.0
2009-11-06 15:50:00,56.17,56.22,56.12,56.21,26500.0,42.8886,42.9267,42.8504,42.9191,26500.0
2009-11-06 15:55:00,56.19,56.21,56.08,56.2,51100.0,42.9038,42.9191,42.8198,42.9115,51100.0
2009-11-09 09:30:00,56.7,56.83,56.62,56.69,8100.0,43.2932,43.3925,43.2322,43.2856,8100.0
2009-11-09 09:35:00,56.68,56.8,56.57,56.77,8900.0,43.278,43.3696,43.194,43.3467,8900.0
2009-11-09 09:40:00,56.8,56.98,56.8,56.94,3700.0,43.3696,43.507,43.3696,43.4765,3700.0
2009-11-09 09:45:00,56.94,57.0,56.68,56.84,9100.0,43.4765,43.5223,43.278,43.4001,9100.0
2009-11-09 09:50:00,56.81,56.91,56.72,56.91,7800.0,43.3772,43.4536,43.3085,43.4536,7800.0
2009-11-09 09:55:00,56.89,56.89,56.72,56.75,12200.0,43.4383,43.4383,43.3085,43.3314,12200.0
2009-11-09 10:00:00,56.75,57.06,56.75,57.03,16200.0,43.3314,43.5681,43.3314,43.5452,16200.0
2009-11-09 10:05:00,57.05,57.12,56.93,57.0,18600.0,43.5605,43.6139,43.4689,43.5223,18600.0
2009-11-09 10:10:00,57.02,57.04,56.92,56.96,12500.0,43.5376,43.5529,43.4612,43.4918,12500.0
2009-11-09 10:15:00,56.96,57.08,56.96,56.99,6000.0,43.4918,43.5834,43.4918,43.5147,6000.0
2009-11-09 10:20:00,57.02,57.07,56.97,57.03,14200.0,43.5376,43.5758,43.4994,43.5452,14200.0
2009-11-09 10:25:00,57.0,57.0,56.88,56.88,15300.0,43.5223,43.5223,43.4307,43.4307,15300.0
2009-11-09 10:30:00,56.88,56.88,56.7,56.75,37100.0,43.4307,43.4307,43.2932,43.3314,37100.0
2009-11-09 10:35:00,56.75,56.76,56.67,56.74,16300.0,43.3314,43.3391,43.2703,43.3238,16300.0
2009-11-09 10:40:00,56.72,56.78,56.71,56.76,16900.0,43.3085,43.3543,43.3009,43.3391,16900.0
2009-11-09 10:45:00,56.76,56.77,56.73,56.74,17000.0,43.3391,43.3467,43.3162,43.3238,17000.0
2009-11-09 10:50:00,56.74,57.03,56.69,57.0,60300.0,43.3238,43.5452,43.2856,43.5223,60300.0
2009-11-09 10:55:00,57.0,57.2,56.95,57.18,20500.0,43.5223,43.675,43.4841,43.6597,20500.0
2009-11-09 11:00:00,57.18,57.2,57.06,57.06,13300.0,43.6597,43.675,43.5681,43.5681,13300.0
2009-11-09 11:05:00,57.05,57.09,57.0,57.04,12000.0,43.5605,43.591,43.5223,43.5529,12000.0
2009-11-09 11:10:00,57.03,57.06,56.94,56.99,23100.0,43.5452,43.5681,43.4765,43.5147,23100.0
2009-11-09 11:15:00,56.99,57.24,56.99,57.11,19800.0,43.5147,43.7056,43.5147,43.6063,19800.0
2009-11-09 11:20:00,57.12,57.13,57.02,57.13,7200.0,43.6139,43.6216,43.5376,43.6216,7200.0
2009-11-09 11:25:00,57.13,57.16,57.04,57.13,10500.0,43.6216,43.6445,43.5529,43.6216,10500.0
2009-11-09 11:30:00,57.11,57.11,57.05,57.07,5300.0,43.6063,43.6063,43.5605,43.5758,5300.0
2009-11-09 11:35:00,57.08,57.12,57.07,57.07,2500.0,43.5834,43.6139,43.5758,43.5758,2500.0
2009-11-09 11:40:00,57.06,57.06,57.0,57.0,4100.0,43.5681,43.5681,43.5223,43.5223,4100.0
2009-11-09 11:45:00,57.0,57.09,57.0,57.07,7200.0,43.5223,43.591,43.5223,43.5758,7200.0
2009-11-09 11:50:00,57.08,57.08,56.96,57.03,8100.0,43.5834,43.5834,43.4918,43.5452,8100.0
2009-11-09 11:55:00,57.01,57.01,56.96,56.96,6700.0,43.5299,43.5299,43.4918,43.4918,6700.0
2009-11-09 12:00:00,56.99,57.0,56.95,56.97,4300.0,43.5147,43.5223,43.4841,43.4994,4300.0
2009-11-09 12:05:00,56.96,57.0,56.95,57.0,5800.0,43.4918,43.5223,43.4841,43.5223,5800.0
2009-11-09 12:10:00,57.0,57.0,56.96,56.98,4600.0,43.5223,43.5223,43.4918,43.507,4600.0
2009-11-09 12:15:00,56.98,57.0,56.96,57.0,1000.0,43.507,43.5223,43.4918,43.5223,1000.0
2009-11-09 12:20:00,57.0,57.0,56.95,56.95,7400.0,43.5223,43.5223,43.4841,43.4841,7400.0
2009-11-09 12:25:00,56.94,57.0,56.94,56.95,5500.0,43.4765,43.5223,43.4765,43.4841,5500.0
2009-11-09 12:30:00,56.94,56.97,56.93,56.97,2400.0,43.4765,43.4994,43.4689,43.4994,2400.0
2009-11-09 12:35:00,56.97,56.99,56.96,56.98,2700.0,43.4994,43.5147,43.4918,43.507,2700.0
2009-11-09 12:40:00,56.98,57.06,56.98,57.0,7700.0,43.507,43.5681,43.507,43.5223,7700.0
2009-11-09 12:45:00,57.0,57.08,57.0,57.0,5800.0,43.5223,43.5834,43.5223,43.5223,5800.0
2009-11-09 12:50:00,57.0,57.06,56.97,57.06,3900.0,43.5223,43.5681,43.4994,43.5681,3900.0
2009-11-09 12:55:00,57.04,57.08,57.02,57.08,4600.0,43.5529,43.5834,43.5376,43.5834,4600.0
2009-11-09 13:00:00,57.08,57.08,57.02,57.08,4900.0,43.5834,43.5834,43.5376,43.5834,4900.0
2009-11-09 13:05:00,57.09,57.14,57.06,57.07,6800.0,43.591,43.6292,43.5681,43.5758,6800.0
2009-11-09 13:10:00,57.06,57.14,57.06,57.14,3400.0,43.5681,43.6292,43.5681,43.6292,3400.0
2009-11-09 13:15:00,57.11,57.11,57.03,57.08,6600.0,43.6063,43.6063,43.5452,43.5834,6600.0
2009-11-09 13:20:00,57.09,57.09,57.04,57.06,4600.0,43.591,43.591,43.5529,43.5681,4600.0
2009-11-09 13:25:00,57.04,57.12,57.04,57.07,6100.0,43.5529,43.6139,43.5529,43.5758,6100.0
2009-11-09 13:30:00,57.1,57.1,57.03,57.04,8800.0,43.5987,43.5987,43.5452,43.5529,8800.0
2009-11-09 13:35:00,57.04,57.16,57.0,57.16,7200.0,43.5529,43.6445,43.5223,43.6445,7200.0
2009-11-09 13:40:00,57.15,57.19,57.13,57.15,6400.0,43.6368,43.6674,43.6216,43.6368,6400.0
2009-11-09 13:45:00,57.14,57.19,57.11,57.12,13500.0,43.6292,43.6674,43.6063,43.6139,13500.0
2009-11-09 13:50:00,57.12,57.15,57.11,57.15,7800.0,43.6139,43.6368,43.6063,43.6368,7800.0
2009-11-09 13:55:00,57.13,57.17,57.06,57.17,7900.0,43.6216,43.6521,43.5681,43.6521,7900.0
2009-11-09 14:00:00,57.14,57.24,57.11,57.18,8500.0,43.6292,43.7056,43.6063,43.6597,8500.0
2009-11-09 14:05:00,57.17,57.25,57.17,57.2,3900.0,43.6521,43.7132,43.6521,43.675,3900.0
2009-11-09 14:10:00,57.2,57.23,57.13,57.17,11900.0,43.675,43.6979,43.6216,43.6521,11900.0
2009-11-09 14:15:00,57.16,57.17,57.12,57.14,6300.0,43.6445,43.6521,43.6139,43.6292,6300.0
2009-11-09 14:20:00,57.15,57.2,57.14,57.2,6500.0,43.6368,43.675,43.6292,43.675,6500.0
2009-11-09 14:25:00,57.2,57.23,57.16,57.22,10500.0,43.675,43.6979,43.6445,43.6903,10500.0
2009-11-09 14:30:00,57.22,57.3,57.22,57.3,4600.0,43.6903,43.7514,43.6903,43.7514,4600.0
2009-11-09 14:35:00,57.29,57.3,57.24,57.26,6300.0,43.7437,43.7514,43.7056,43.7208,6300.0
2009-11-09 14:40:00,57.26,57.32,57.26,57.26,5100.0,43.7208,43.7666,43.7208,43.7208,5100.0
2009-11-09 14:45:00,57.25,57.36,57.25,57.34,8200.0,43.7132,43.7972,43.7132,43.7819,8200.0
2009-11-09 14:50:00,57.32,57.35,57.27,57.27,9400.0,43.7666,43.7896,43.7285,43.7285,9400.0
2009-11-09 14:55:00,57.25,57.31,57.24,57.26,7400.0,43.7132,43.759,43.7056,43.7208,7400.0
2009-11-09 15:00:00,57.27,57.33,57.25,57.33,10400.0,43.7285,43.7743,43.7132,43.7743,10400.0
2009-11-09 15:05:00,57.32,57.33,57.27,57.3,9000.0,43.7666,43.7743,43.7285,43.7514,9000.0
2009-11-09 15:10:00,57.29,57.32,57.26,57.31,11800.0,43.7437,43.7666,43.7208,43.759,11800.0
2009-11-09 15:15:00,57.33,57.34,57.26,57.31,11300.0,43.7743,43.7819,43.7208,43.759,11300.0
2009-11-09 15:20:00,57.31,57.33,57.25,57.33,10400.0,43.759,43.7743,43.7132,43.7743,10400.0
2009-11-09 15:25:00,57.32,57.35,57.25,57.3,19100.0,43.7666,43.7896,43.7132,43.7514,19100.0
2009-11-09 15:30:00,57.3,57.33,57.22,57.24,15600.0,43.7514,43.7743,43.6903,43.7056,15600.0
2009-11-09 15:35:00,57.24,57.27,57.19,57.2,17900.0,43.7056,43.7285,43.6674,43.675,17900.0
2009-11-09 15:40:00,57.2,57.35,57.2,57.35,29700.0,43.675,43.7896,43.675,43.7896,29700.0
2009-11-09 15:45:00,57.36,57.41,57.3,57.3,31200.0,43.7972,43.8354,43.7514,43.7514,31200.0
2009-11-09 15:50:00,57.31,57.41,57.28,57.4,32800.0,43.759,43.8354,43.7361,43.8277,32800.0
2009-11-09 15:55:00,57.38,57.46,57.32,57.46,60900.0,43.8125,43.8735,43.7666,43.8735,60900.0
2009-11-10 09:30:00,57.67,57.67,57.35,57.6,22700.0,44.0339,44.0339,43.7896,43.9804,22700.0
2009-11-10 09:35:00,57.56,57.72,57.54,57.57,7300.0,43.9499,44.0721,43.9346,43.9575,7300.0
2009-11-10 09:40:00,57.58,57.6,57.41,57.44,15600.0,43.9652,43.9804,43.8354,43.8583,15600.0
2009-11-10 09:45:00,57.44,57.6,57.44,57.6,6400.0,43.8583,43.9804,43.8583,43.9804,6400.0
2009-11-10 09:50:00,57.58,57.7,57.47,57.59,24600.0,43.9652,44.0568,43.8812,43.9728,24600.0
2009-11-10 09:55:00,57.6,57.6,57.42,57.47,9900.0,43.9804,43.9804,43.843,43.8812,9900.0
2009-11-10 10:00:00,57.47,57.56,57.38,57.38,17000.0,43.8812,43.9499,43.8125,43.8125,17000.0
2009-11-10 10:05:00,57.36,57.45,57.35,57.41,12900.0,43.7972,43.8659,43.7896,43.8354,12900.0
2009-11-10 10:10:00,57.41,57.53,57.4,57.42,6700.0,43.8354,43.927,43.8277,43.843,6700.0
2009-11-10 10:15:00,57.44,57.48,57.4,57.48,2900.0,43.8583,43.8888,43.8277,43.8888,2900.0
2009-11-10 10:20:00,57.42,57.49,57.42,57.48,2000.0,43.843,43.8964,43.843,43.8888,2000.0
2009-11-10 10:25:00,57.48,57.57,57.47,57.53,3900.0,43.8888,43.9575,43.8812,43.927,3900.0
2009-11-10 10:30:00,57.57,57.59,57.44,57.44,8200.0,43.9575,43.9728,43.8583,43.8583,8200.0
2009-11-10 10:35:00,57.43,57.43,57.23,57.23,12200.0,43.8506,43.8506,43.6979,43.6979,12200.0
2009-11-10 10:40:00,57.25,57.27,57.11,57.15,18800.0,43.7132,43.7285,43.6063,43.6368,18800.0
2009-11-10 10:45:00,57.13,57.14,57.04,57.04,14000.0,43.6216,43.6292,43.5529,43.5529,14000.0
2009-11-10 10:50:00,57.03,57.04,56.9,56.9,9600.0,43.5452,43.5529,43.446,43.446,9600.0
2009-11-10 10:55:00,56.9,56.92,56.82,56.83,13800.0,43.446,43.4612,43.3849,43.3925,13800.0
2009-11-10 11:00:00,56.83,56.89,56.81,56.81,9500.0,43.3925,43.4383,43.3772,43.3772,9500.0
2009-11-10 11:05:00,56.8,56.81,56.63,56.75,11900.0,43.3696,43.3772,43.2398,43.3314,11900.0
2009-11-10 11:10:00,56.73,56.81,56.61,56.68,7900.0,43.3162,43.3772,43.2245,43.278,7900.0
2009-11-10 11:15:00,56.65,56.71,56.61,56.67,6400.0,43.2551,43.3009,43.2245,43.2703,6400.0
2009-11-10 11:20:00,56.66,56.84,56.64,56.78,10800.0,43.2627,43.4001,43.2474,43.3543,10800.0
2009-11-10 11:25:00,56.76,56.88,56.75,56.86,15400.0,43.3391,43.4307,43.3314,43.4154,15400.0
2009-11-10 11:30:00,56.88,56.91,56.75,56.8,11400.0,43.4307,43.4536,43.3314,43.3696,11400.0
2009-11-10 11:35:00,56.78,57.0,56.76,56.94,25000.0,43.3543,43.5223,43.3391,43.4765,25000.0
2009-11-10 11:40:00,56.97,56.99,56.88,56.9,10400.0,43.4994,43.5147,43.4307,43.446,10400.0
2009-11-10 11:45:00,56.91,57.0,56.9,56.97,7100.0,43.4536,43.5223,43.446,43.4994,7100.0
2009-11-10 11:50:00,56.97,56.98,56.81,56.84,10800.0,43.4994,43.507,43.3772,43.4001,10800.0
2009-11-10 11:55:00,56.84,56.85,56.78,56.78,9300.0,43.4001,43.4078,43.3543,43.3543,9300.0
2009-11-10 12:00:00,56.77,56.77,56.65,56.75,6400.0,43.3467,43.3467,43.2551,43.3314,6400.0
2009-11-10 12:05:00,56.76,56.81,56.71,56.76,7900.0,43.3391,43.3772,43.3009,43.3391,7900.0
2009-11-10 12:10:00,56.76,56.83,56.74,56.77,10200.0,43.3391,43.3925,43.3238,43.3467,10200.0
2009-11-10 12:15:00,56.79,56.79,56.69,56.71,4300.0,43.362,43.362,43.2856,43.3009,4300.0
2009-11-10 12:20:00,56.71,56.71,56.55,56.56,7800.0,43.3009,43.3009,43.1787,43.1863,7800.0
2009-11-10 12:25:00,56.55,56.6,56.45,56.45,9100.0,43.1787,43.2169,43.1024,43.1024,9100.0
2009-11-10 12:30:00,56.46,56.68,56.43,56.65,8300.0,43.11,43.278,43.0871,43.2551,8300.0
2009-11-10 12:35:00,56.64,56.79,56.64,56.78,4300.0,43.2474,43.362,43.2474,43.3543,4300.0
2009-11-10 12:40:00,56.77,56.83,56.77,56.82,8900.0,43.3467,43.3925,43.3467,43.3849,8900.0
2009-11-10 12:45:00,56.8,56.89,56.8,56.82,7700.0,43.3696,43.4383,43.3696,43.3849,7700.0
2009-11-10 12:50:00,56.81,56.94,56.8,56.94,18200.0,43.3772,43.4765,43.3696,43.4765,18200.0
2009-11-10 12:55:00,56.96,57.0,56.93,57.0,10200.0,43.4918,43.5223,43.4689,43.5223,10200.0
2009-11-10 13:00:00,57.02,57.02,56.91,56.96,13500.0,43.5376,43.5376,43.4536,43.4918,13500.0
2009-11-10 13:05:00,56.94,56.97,56.84,56.94,5500.0,43.4765,43.4994,43.4001,43.4765,5500.0
2009-11-10 13:10:00,56.93,56.98,56.91,56.91,4800.0,43.4689,43.507,43.4536,43.4536,4800.0
2009-11-10 13:15:00,56.88,57.0,56.83,57.0,7200.0,43.4307,43.5223,43.3925,43.5223,7200.0
2009-11-10 13:20:00,56.99,57.0,56.86,56.92,5600.0,43.5147,43.5223,43.4154,43.4612,5600.0
2009-11-10 13:25:00,56.9,56.96,56.89,56.93,3100.0,43.446,43.4918,43.4383,43.4689,3100.0
2009-11-10 13:30:00,56.92,56.93,56.83,56.84,13700.0,43.4612,43.4689,43.3925,43.4001,13700.0
2009-11-10 13:35:00,56.89,56.89,56.82,56.85,6100.0,43.4383,43.4383,43.3849,43.4078,6100.0
2009-11-10 13:40:00,56.85,56.85,56.72,56.76,7800.0,43.4078,43.4078,43.3085,43.3391,7800.0
2009-11-10 13:45:00,56.75,56.78,56.72,56.78,4900.0,43.3314,43.3543,43.3085,43.3543,4900.0
2009-11-10 13:50:00,56.78,56.87,56.78,56.87,4000.0,43.3543,43.423,43.3543,43.423,4000.0
2009-11-10 13:55:00,56.88,56.95,56.78,56.93,10800.0,43.4307,43.4841,43.3543,43.4689,10800.0
2009-11-10 14:00:00,56.92,56.95,56.88,56.93,7400.0,43.4612,43.4841,43.4307,43.4689,7400.0
2009-11-10 14:05:00,56.94,57.09,56.94,57.09,9900.0,43.4765,43.591,43.4765,43.591,9900.0
2009-11-10 14:10:00,57.09,57.09,57.02,57.02,8700.0,43.591,43.591,43.5376,43.5376,8700.0
2009-11-10 14:15:00,57.02,57.1,56.99,56.99,7600.0,43.5376,43.5987,43.5147,43.5147,7600.0
2009-11-10 14:20:00,57.03,57.08,57.01,57.07,4900.0,43.5452,43.5834,43.5299,43.5758,4900.0
2009-11-10 14:25:00,57.06,57.13,56.99,57.08,8300.0,43.5681,43.6216,43.5147,43.5834,8300.0
2009-11-10 14:30:00,57.07,57.2,57.06,57.19,9400.0,43.5758,43.675,43.5681,43.6674,9400.0
2009-11-10 14:35:00,57.2,57.2,57.09,57.11,20100.0,43.675,43.675,43.591,43.6063,20100.0
2009-11-10 14:40:00,57.11,57.22,57.11,57.2,15300.0,43.6063,43.6903,43.6063,43.675,15300.0
2009-11-10 14:45:00,57.21,57.25,57.17,57.23,6600.0,43.6827,43.7132,43.6521,43.6979,6600.0
2009-11-10 14:50:00,57.22,57.23,57.19,57.19,4700.0,43.6903,43.6979,43.6674,43.6674,4700.0
2009-11-10 14:55:00,57.22,57.29,57.2,57.23,10900.0,43.6903,43.7437,43.675,43.6979,10900.0
2009-11-10 15:00:00,57.22,57.22,57.12,57.13,5100.0,43.6903,43.6903,43.6139,43.6216,5100.0
2009-11-10 15:05:00,57.13,57.16,57.11,57.13,6900.0,43.6216,43.6445,43.6063,43.6216,6900.0
2009-11-10 15:10:00,57.13,57.23,57.13,57.19,4500.0,43.6216,43.6979,43.6216,43.6674,4500.0
2009-11-10 15:15:00,57.19,57.34,57.16,57.28,9400.0,43.6674,43.7819,43.6445,43.7361,9400.0
2009-11-10 15:20:00,57.29,57.29,57.21,57.23,7300.0,43.7437,43.7437,43.6827,43.6979,7300.0
2009-11-10 15:25:00,57.21,57.24,57.19,57.24,7400.0,43.6827,43.7056,43.6674,43.7056,7400.0
2009-11-10 15:30:00,57.24,57.24,57.07,57.11,12400.0,43.7056,43.7056,43.5758,43.6063,12400.0
2009-11-10 15:35:00,57.11,57.17,57.1,57.11,8800.0,43.6063,43.6521,43.5987,43.6063,8800.0
2009-11-10 15:40:00,57.12,57.14,57.02,57.06,21400.0,43.6139,43.6292,43.5376,43.5681,21400.0
2009-11-10 15:45:00,57.07,57.09,56.99,57.07,9300.0,43.5758,43.591,43.5147,43.5758,9300.0
2009-11-10 15:50:00,57.09,57.09,56.99,57.04,19900.0,43.591,43.591,43.5147,43.5529,19900.0
2009-11-10 15:55:00,57.05,57.12,57.0,57.12,59200.0,43.5605,43.6139,43.5223,43.6139,59200.0
2009-11-11 09:30:00,57.41,57.67,57.28,57.28,18300.0,43.8354,44.0339,43.7361,43.7361,18300.0
2009-11-11 09:35:00,57.27,57.27,56.76,56.76,32700.0,43.7285,43.7285,43.3391,43.3391,32700.0
2009-11-11 09:40:00,56.76,56.79,56.55,56.63,35900.0,43.3391,43.362,43.1787,43.2398,35900.0
2009-11-11 09:45:00,56.61,56.68,56.48,56.59,41600.0,43.2245,43.278,43.1253,43.2093,41600.0
2009-11-11 09:50:00,56.6,56.69,56.57,56.61,16900.0,43.2169,43.2856,43.194,43.2245,16900.0
2009-11-11 09:55:00,56.59,56.63,56.53,56.6,29700.0,43.2093,43.2398,43.1634,43.2169,29700.0
2009-11-11 10:00:00,56.6,56.65,56.52,56.54,19400.0,43.2169,43.2551,43.1558,43.1711,19400.0
2009-11-11 10:05:00,56.57,56.6,56.55,56.59,7800.0,43.194,43.2169,43.1787,43.2093,7800.0
2009-11-11 10:10:00,56.58,56.68,56.52,56.62,48400.0,43.2016,43.278,43.1558,43.2322,48400.0
2009-11-11 10:15:00,56.6,56.75,56.58,56.75,30100.0,43.2169,43.3314,43.2016,43.3314,30100.0
2009-11-11 10:20:00,56.73,56.82,56.63,56.82,49600.0,43.3162,43.3849,43.2398,43.3849,49600.0
2009-11-11 10:25:00,56.81,56.88,56.72,56.75,20300.0,43.3772,43.4307,43.3085,43.3314,20300.0
2009-11-11 10:30:00,56.75,56.75,56.59,56.59,27800.0,43.3314,43.3314,43.2093,43.2093,27800.0
2009-11-11 10:35:00,56.58,56.62,56.48,56.48,14300.0,43.2016,43.2322,43.1253,43.1253,14300.0
2009-11-11 10:40:00,56.48,56.6,56.26,56.31,26100.0,43.1253,43.2169,42.9573,42.9955,26100.0
2009-11-11 10:45:00,56.31,56.35,56.06,56.11,31000.0,42.9955,43.026,42.8046,42.8428,31000.0
2009-11-11 10:50:00,56.12,56.12,55.8,56.02,41500.0,42.8504,42.8504,42.6061,42.774,41500.0
2009-11-11 10:55:00,55.99,56.01,55.82,55.85,17300.0,42.7511,42.7664,42.6213,42.6442,17300.0
2009-11-11 11:00:00,55.85,55.91,55.83,55.84,19100.0,42.6442,42.69,42.629,42.6366,19100.0
2009-11-11 11:05:00,55.84,55.91,55.65,55.66,14500.0,42.6366,42.69,42.4915,42.4992,14500.0
2009-11-11 11:10:00,55.69,55.85,55.67,55.72,16200.0,42.5221,42.6442,42.5068,42.545,16200.0
2009-11-11 11:15:00,55.72,55.83,55.65,55.81,10300.0,42.545,42.629,42.4915,42.6137,10300.0
2009-11-11 11:20:00,55.8,55.87,55.77,55.85,9400.0,42.6061,42.6595,42.5831,42.6442,9400.0
2009-11-11 11:25:00,55.85,55.9,55.79,55.82,10200.0,42.6442,42.6824,42.5984,42.6213,10200.0
2009-11-11 11:30:00,55.81,55.9,55.8,55.88,9300.0,42.6137,42.6824,42.6061,42.6671,9300.0
2009-11-11 11:35:00,55.87,56.02,55.86,56.02,9000.0,42.6595,42.774,42.6519,42.774,9000.0
2009-11-11 11:40:00,56.03,56.08,56.0,56.02,5900.0,42.7817,42.8198,42.7588,42.774,5900.0
2009-11-11 11:45:00,56.03,56.05,55.99,56.01,9900.0,42.7817,42.7969,42.7511,42.7664,9900.0
2009-11-11 11:50:00,55.99,55.99,55.82,55.83,14300.0,42.7511,42.7511,42.6213,42.629,14300.0
2009-11-11 11:55:00,55.79,55.98,55.78,55.93,32300.0,42.5984,42.7435,42.5908,42.7053,32300.0
2009-11-11 12:00:00,55.93,55.94,55.81,55.84,36600.0,42.7053,42.7129,42.6137,42.6366,36600.0
2009-11-11 12:05:00,55.84,55.87,55.78,55.82,37800.0,42.6366,42.6595,42.5908,42.6213,37800.0
2009-11-11 12:10:00,55.82,55.88,55.82,55.86,38000.0,42.6213,42.6671,42.6213,42.6519,38000.0
2009-11-11 12:15:00,55.85,55.88,55.78,55.78,28100.0,42.6442,42.6671,42.5908,42.5908,28100.0
2009-11-11 12:20:00,55.77,55.85,55.75,55.81,28800.0,42.5831,42.6442,42.5679,42.6137,28800.0
2009-11-11 12:25:00,55.81,55.86,55.79,55.86,15700.0,42.6137,42.6519,42.5984,42.6519,15700.0
2009-11-11 12:30:00,55.88,55.94,55.87,55.92,11100.0,42.6671,42.7129,42.6595,42.6977,11100.0
2009-11-11 12:35:00,55.89,56.03,55.89,55.94,8500.0,42.6748,42.7817,42.6748,42.7129,8500.0
2009-11-11 12:40:00,55.93,55.94,55.87,55.92,8100.0,42.7053,42.7129,42.6595,42.6977,8100.0
2009-11-11 12:45:00,55.92,55.97,55.81,55.81,9200.0,42.6977,42.7359,42.6137,42.6137,9200.0
2009-11-11 12:50:00,55.82,55.89,55.81,55.81,5600.0,42.6213,42.6748,42.6137,42.6137,5600.0
2009-11-11 12:55:00,55.81,55.83,55.71,55.73,6100.0,42.6137,42.629,42.5373,42.5526,6100.0
2009-11-11 13:00:00,55.73,55.78,55.73,55.78,4600.0,42.5526,42.5908,42.5526,42.5908,4600.0
2009-11-11 13:05:00,55.81,55.86,55.78,55.86,5200.0,42.6137,42.6519,42.5908,42.6519,5200.0
2009-11-11 13:10:00,55.87,55.89,55.76,55.82,10800.0,42.6595,42.6748,42.5755,42.6213,10800.0
2009-11-11 13:15:00,55.83,55.83,55.76,55.82,6800.0,42.629,42.629,42.5755,42.6213,6800.0
2009-11-11 13:20:00,55.82,55.85,55.8,55.81,7600.0,42.6213,42.6442,42.6061,42.6137,7600.0
2009-11-11 13:25:00,55.81,55.82,55.69,55.72,6300.0,42.6137,42.6213,42.5221,42.545,6300.0
2009-11-11 13:30:00,55.72,55.78,55.71,55.74,11700.0,42.545,42.5908,42.5373,42.5602,11700.0
2009-11-11 13:35:00,55.73,55.75,55.61,55.67,20400.0,42.5526,42.5679,42.461,42.5068,20400.0
2009-11-11 13:40:00,55.67,55.68,55.55,55.56,14000.0,42.5068,42.5144,42.4152,42.4228,14000.0
2009-11-11 13:45:00,55.56,55.69,55.56,55.67,11600.0,42.4228,42.5221,42.4228,42.5068,11600.0
2009-11-11 13:50:00,55.68,55.7,55.61,55.7,11200.0,42.5144,42.5297,42.461,42.5297,11200.0
2009-11-11 13:55:00,55.67,55.74,55.63,55.63,14500.0,42.5068,42.5602,42.4762,42.4762,14500.0
2009-11-11 14:00:00,55.65,55.7,55.65,55.65,12800.0,42.4915,42.5297,42.4915,42.4915,12800.0
2009-11-11 14:05:00,55.64,55.75,55.63,55.69,21500.0,42.4839,42.5679,42.4762,42.5221,21500.0
2009-11-11 14:10:00,55.72,55.72,55.66,55.7,8800.0,42.545,42.545,42.4992,42.5297,8800.0
2009-11-11 14:15:00,55.69,55.77,55.69,55.73,12200.0,42.5221,42.5831,42.5221,42.5526,12200.0
2009-11-11 14:20:00,55.72,55.73,55.65,55.65,9600.0,42.545,42.5526,42.4915,42.4915,9600.0
2009-11-11 14:25:00,55.67,55.75,55.66,55.7,9300.0,42.5068,42.5679,42.4992,42.5297,9300.0
2009-11-11 14:30:00,55.7,55.83,55.7,55.7,27600.0,42.5297,42.629,42.5297,42.5297,27600.0
2009-11-11 14:35:00,55.7,55.71,55.66,55.66,12300.0,42.5297,42.5373,42.4992,42.4992,12300.0
2009-11-11 14:40:00,55.66,55.69,55.61,55.62,8300.0,42.4992,42.5221,42.461,42.4686,8300.0
2009-11-11 14:45:00,55.62,55.69,55.62,55.67,7100.0,42.4686,42.5221,42.4686,42.5068,7100.0
2009-11-11 14:50:00,55.66,55.81,55.66,55.76,11400.0,42.4992,42.6137,42.4992,42.5755,11400.0
2009-11-11 14:55:00,55.75,55.76,55.72,55.74,6200.0,42.5679,42.5755,42.545,42.5602,6200.0
2009-11-11 15:00:00,55.73,55.86,55.69,55.82,17100.0,42.5526,42.6519,42.5221,42.6213,17100.0
2009-11-11 15:05:00,55.84,55.88,55.82,55.83,13500.0,42.6366,42.6671,42.6213,42.629,13500.0
2009-11-11 15:10:00,55.82,55.82,55.67,55.75,10600.0,42.6213,42.6213,42.5068,42.5679,10600.0
2009-11-11 15:15:00,55.77,55.78,55.7,55.77,10200.0,42.5831,42.5908,42.5297,42.5831,10200.0
2009-11-11 15:20:00,55.76,55.88,55.76,55.85,12600.0,42.5755,42.6671,42.5755,42.6442,12600.0
2009-11-11 15:25:00,55.85,55.94,55.85,55.93,17200.0,42.6442,42.7129,42.6442,42.7053,17200.0
2009-11-11 15:30:00,55.94,56.05,55.92,55.97,25500.0,42.7129,42.7969,42.6977,42.7359,25500.0
2009-11-11 15:35:00,55.97,56.04,55.93,56.01,25700.0,42.7359,42.7893,42.7053,42.7664,25700.0
2009-11-11 15:40:00,56.04,56.08,55.95,55.97,47900.0,42.7893,42.8198,42.7206,42.7359,47900.0
2009-11-11 15:45:00,55.95,56.11,55.95,56.11,45900.0,42.7206,42.8428,42.7206,42.8428,45900.0
2009-11-11 15:50:00,56.1,56.14,56.02,56.14,52100.0,42.8351,42.8657,42.774,42.8657,52100.0
2009-11-11 15:55:00,56.14,56.15,56.07,56.1,79500.0,42.8657,42.8733,42.8122,42.8351,79500.0
2009-11-12 09:30:00,56.03,56.18,55.94,55.98,11900.0,42.7817,42.8962,42.7129,42.7435,11900.0
2009-11-12 09:35:00,55.94,56.04,55.82,55.85,7900.0,42.7129,42.7893,42.6213,42.6442,7900.0
2009-11-12 09:40:00,55.85,56.02,55.73,55.87,13300.0,42.6442,42.774,42.5526,42.6595,13300.0
2009-11-12 09:45:00,55.87,56.09,55.79,56.06,11700.0,42.6595,42.8275,42.5984,42.8046,11700.0
2009-11-12 09:50:00,56.07,56.43,56.07,56.27,10300.0,42.8122,43.0871,42.8122,42.9649,10300.0
2009-11-12 09:55:00,56.32,56.43,56.23,56.27,10500.0,43.0031,43.0871,42.9344,42.9649,10500.0
2009-11-12 10:00:00,56.31,56.48,56.26,56.26,12400.0,42.9955,43.1253,42.9573,42.9573,12400.0
2009-11-12 10:05:00,56.3,56.36,56.05,56.1,35600.0,42.9878,43.0336,42.7969,42.8351,35600.0
2009-11-12 10:10:00,56.1,56.1,55.94,55.98,21400.0,42.8351,42.8351,42.7129,42.7435,21400.0
2009-11-12 10:15:00,56.0,56.1,56.0,56.03,48600.0,42.7588,42.8351,42.7588,42.7817,48600.0
2009-11-12 10:20:00,56.06,56.26,56.01,56.2,51100.0,42.8046,42.9573,42.7664,42.9115,51100.0
2009-11-12 10:25:00,56.23,56.26,56.2,56.2,10800.0,42.9344,42.9573,42.9115,42.9115,10800.0
2009-11-12 10:30:00,56.2,56.25,56.12,56.23,42100.0,42.9115,42.9496,42.8504,42.9344,42100.0
2009-11-12 10:35:00,56.21,56.23,56.14,56.2,52800.0,42.9191,42.9344,42.8657,42.9115,52800.0
2009-11-12 10:40:00,56.19,56.22,56.14,56.21,20300.0,42.9038,42.9267,42.8657,42.9191,20300.0
2009-11-12 10:45:00,56.23,56.42,56.23,56.35,15300.0,42.9344,43.0795,42.9344,43.026,15300.0
2009-11-12 10:50:00,56.32,56.47,56.32,56.34,10400.0,43.0031,43.1176,43.0031,43.0184,10400.0
2009-11-12 10:55:00,56.32,56.32,56.03,56.1,10800.0,43.0031,43.0031,42.7817,42.8351,10800.0
2009-11-12 11:00:00,56.1,56.13,55.96,56.07,13800.0,42.8351,42.858,42.7282,42.8122,13800.0
2009-11-12 11:05:00,56.07,56.09,55.86,55.87,9400.0,42.8122,42.8275,42.6519,42.6595,9400.0
2009-11-12 11:10:00,55.87,55.9,55.67,55.73,18400.0,42.6595,42.6824,42.5068,42.5526,18400.0
2009-11-12 11:15:00,55.72,55.85,55.69,55.85,10000.0,42.545,42.6442,42.5221,42.6442,10000.0
2009-11-12 11:20:00,55.87,55.89,55.79,55.85,24700.0,42.6595,42.6748,42.5984,42.6442,24700.0
2009-11-12 11:25:00,55.84,55.86,55.77,55.83,6300.0,42.6366,42.6519,42.5831,42.629,6300.0
2009-11-12 11:30:00,55.83,55.83,55.7,55.8,12400.0,42.629,42.629,42.5297,42.6061,12400.0
2009-11-12 11:35:00,55.8,55.8,55.63,55.79,10100.0,42.6061,42.6061,42.4762,42.5984,10100.0
2009-11-12 11:40:00,55.78,55.81,55.68,55.81,7100.0,42.5908,42.6137,42.5144,42.6137,7100.0
2009-11-12 11:45:00,55.79,55.85,55.77,55.78,6500.0,42.5984,42.6442,42.5831,42.5908,6500.0
2009-11-12 11:50:00,55.78,55.78,55.68,55.73,6300.0,42.5908,42.5908,42.5144,42.5526,6300.0
2009-11-12 11:55:00,55.69,55.79,55.66,55.76,8200.0,42.5221,42.5984,42.4992,42.5755,8200.0
2009-11-12 12:00:00,55.78,55.86,55.78,55.81,5800.0,42.5908,42.6519,42.5908,42.6137,5800.0
2009-11-12 12:05:00,55.81,55.81,55.75,55.78,5600.0,42.6137,42.6137,42.5679,42.5908,5600.0
2009-11-12 12:10:00,55.78,55.87,55.75,55.83,4800.0,42.5908,42.6595,42.5679,42.629,4800.0
2009-11-12 12:15:00,55.84,55.85,55.77,55.77,5800.0,42.6366,42.6442,42.5831,42.5831,5800.0
2009-11-12 12:20:00,55.77,55.84,55.74,55.75,3800.0,42.5831,42.6366,42.5602,42.5679,3800.0
2009-11-12 12:25:00,55.76,55.79,55.74,55.76,6500.0,42.5755,42.5984,42.5602,42.5755,6500.0
2009-11-12 12:30:00,55.76,55.76,55.62,55.64,3800.0,42.5755,42.5755,42.4686,42.4839,3800.0
2009-11-12 12:35:00,55.63,55.75,55.63,55.71,11200.0,42.4762,42.5679,42.4762,42.5373,11200.0
2009-11-12 12:40:00,55.69,55.81,55.67,55.8,6600.0,42.5221,42.6137,42.5068,42.6061,6600.0
2009-11-12 12:45:00,55.8,55.88,55.76,55.87,10900.0,42.6061,42.6671,42.5755,42.6595,10900.0
2009-11-12 12:50:00,55.86,55.95,55.85,55.91,8800.0,42.6519,42.7206,42.6442,42.69,8800.0
2009-11-12 12:55:00,55.91,55.92,55.78,55.85,13700.0,42.69,42.6977,42.5908,42.6442,13700.0
2009-11-12 13:00:00,55.84,55.86,55.75,55.81,8700.0,42.6366,42.6519,42.5679,42.6137,8700.0
2009-11-12 13:05:00,55.81,55.83,55.62,55.66,7400.0,42.6137,42.629,42.4686,42.4992,7400.0
2009-11-12 13:10:00,55.64,55.66,55.56,55.59,4200.0,42.4839,42.4992,42.4228,42.4457,4200.0
2009-11-12 13:15:00,55.59,55.7,55.58,55.65,6100.0,42.4457,42.5297,42.4381,42.4915,6100.0
2009-11-12 13:20:00,55.65,55.69,55.6,55.6,3200.0,42.4915,42.5221,42.4533,42.4533,3200.0
2009-11-12 13:25:00,55.6,55.63,55.58,55.6,5000.0,42.4533,42.4762,42.4381,42.4533,5000.0
2009-11-12 13:30:00,55.6,55.63,55.57,55.63,10200.0,42.4533,42.4762,42.4304,42.4762,10200.0
2009-11-12 13:35:00,55.6,55.61,55.56,55.56,9400.0,42.4533,42.461,42.4228,42.4228,9400.0
2009-11-12 13:40:00,55.56,55.56,55.48,55.55,12900.0,42.4228,42.4228,42.3617,42.4152,12900.0
2009-11-12 13:45:00,55.58,55.67,55.57,55.62,7500.0,42.4381,42.5068,42.4304,42.4686,7500.0
2009-11-12 13:50:00,55.64,55.65,55.58,55.59,9300.0,42.4839,42.4915,42.4381,42.4457,9300.0
2009-11-12 13:55:00,55.59,55.6,55.5,55.53,4800.0,42.4457,42.4533,42.377,42.3999,4800.0
2009-11-12 14:00:00,55.55,55.61,55.52,55.55,9100.0,42.4152,42.461,42.3923,42.4152,9100.0
2009-11-12 14:05:00,55.54,55.63,55.53,55.59,6600.0,42.4075,42.4762,42.3999,42.4457,6600.0
2009-11-12 14:10:00,55.58,55.67,55.55,55.67,6700.0,42.4381,42.5068,42.4152,42.5068,6700.0
2009-11-12 14:15:00,55.65,55.7,55.52,55.52,8100.0,42.4915,42.5297,42.3923,42.3923,8100.0
2009-11-12 14:20:00,55.54,55.6,55.49,55.51,13700.0,42.4075,42.4533,42.3694,42.3846,13700.0
2009-11-12 14:25:00,55.52,55.58,55.49,55.5,7400.0,42.3923,42.4381,42.3694,42.377,7400.0
2009-11-12 14:30:00,55.51,55.62,55.51,55.59,10700.0,42.3846,42.4686,42.3846,42.4457,10700.0
2009-11-12 14:35:00,55.57,55.66,55.56,55.58,14200.0,42.4304,42.4992,42.4228,42.4381,14200.0
2009-11-12 14:40:00,55.56,55.57,55.5,55.54,8300.0,42.4228,42.4304,42.377,42.4075,8300.0
2009-11-12 14:45:00,55.55,55.58,55.44,55.44,10700.0,42.4152,42.4381,42.3312,42.3312,10700.0
2009-11-12 14:50:00,55.44,55.51,55.44,55.46,13400.0,42.3312,42.3846,42.3312,42.3464,13400.0
2009-11-12 14:55:00,55.46,55.53,55.43,55.52,13900.0,42.3464,42.3999,42.3235,42.3923,13900.0
2009-11-12 15:00:00,55.5,55.56,55.37,55.37,19100.0,42.377,42.4228,42.2777,42.2777,19100.0
2009-11-12 15:05:00,55.38,55.51,55.37,55.48,19400.0,42.2854,42.3846,42.2777,42.3617,19400.0
2009-11-12 15:10:00,55.49,55.5,55.4,55.44,18200.0,42.3694,42.377,42.3006,42.3312,18200.0
2009-11-12 15:15:00,55.43,55.56,55.43,55.54,17600.0,42.3235,42.4228,42.3235,42.4075,17600.0
2009-11-12 15:20:00,55.54,55.55,55.39,55.4,15100.0,42.4075,42.4152,42.293,42.3006,15100.0
2009-11-12 15:25:00,55.39,55.44,55.36,55.36,9700.0,42.293,42.3312,42.2701,42.2701,9700.0
2009-11-12 15:30:00,55.36,55.43,55.29,55.33,31100.0,42.2701,42.3235,42.2166,42.2472,31100.0
2009-11-12 15:35:00,55.34,55.38,55.16,55.16,14500.0,42.2548,42.2854,42.1174,42.1174,14500.0
2009-11-12 15:40:00,55.18,55.3,55.16,55.22,31200.0,42.1327,42.2243,42.1174,42.1632,31200.0
2009-11-12 15:45:00,55.24,55.3,55.22,55.24,12100.0,42.1785,42.2243,42.1632,42.1785,12100.0
2009-11-12 15:50:00,55.25,55.32,55.23,55.26,18500.0,42.1861,42.2395,42.1708,42.1937,18500.0
2009-11-12 15:55:00,55.25,55.38,55.2,55.29,107500.0,42.1861,42.2854,42.1479,42.2166,107500.0
2009-11-13 09:30:00,55.5,55.59,55.42,55.42,8200.0,42.377,42.4457,42.3159,42.3159,8200.0
2009-11-13 09:35:00,55.49,55.6,55.32,55.32,5100.0,42.3694,42.4533,42.2395,42.2395,5100.0
2009-11-13 09:40:00,55.32,55.47,55.15,55.22,10000.0,42.2395,42.3541,42.1097,42.1632,10000.0
2009-11-13 09:45:00,55.29,55.44,55.29,55.41,5600.0,42.2166,42.3312,42.2166,42.3083,5600.0
2009-11-13 09:50:00,55.45,55.46,55.19,55.19,39700.0,42.3388,42.3464,42.1403,42.1403,39700.0
2009-11-13 09:55:00,55.18,55.19,54.92,55.01,30300.0,42.1327,42.1403,41.9341,42.0028,30300.0
2009-11-13 10:00:00,55.01,55.07,54.87,54.98,55300.0,42.0028,42.0487,41.8959,41.9799,55300.0
2009-11-13 10:05:00,54.98,55.06,54.79,54.87,68900.0,41.9799,42.041,41.8349,41.8959,68900.0
2009-11-13 10:10:00,54.88,54.98,54.77,54.8,23300.0,41.9036,41.9799,41.8196,41.8425,23300.0
2009-11-13 10:15:00,54.81,54.98,54.8,54.94,41800.0,41.8501,41.9799,41.8425,41.9494,41800.0
2009-11-13 10:20:00,54.94,55.09,54.88,54.98,39500.0,41.9494,42.0639,41.9036,41.9799,39500.0
2009-11-13 10:25:00,54.99,55.0,54.76,54.77,27600.0,41.9876,41.9952,41.812,41.8196,27600.0
2009-11-13 10:30:00,54.77,54.9,54.71,54.8,30300.0,41.8196,41.9189,41.7738,41.8425,30300.0
2009-11-13 10:35:00,54.84,54.99,54.84,54.92,24000.0,41.873,41.9876,41.873,41.9341,24000.0
2009-11-13 10:40:00,54.91,55.02,54.91,54.97,58200.0,41.9265,42.0105,41.9265,41.9723,58200.0
2009-11-13 10:45:00,54.97,55.04,54.94,54.96,36400.0,41.9723,42.0258,41.9494,41.9647,36400.0
2009-11-13 10:50:00,54.95,55.04,54.93,54.95,36200.0,41.957,42.0258,41.9418,41.957,36200.0
2009-11-13 10:55:00,54.95,55.04,54.86,54.88,20200.0,41.957,42.0258,41.8883,41.9036,20200.0
2009-11-13 11:00:00,54.87,54.98,54.85,54.94,38800.0,41.8959,41.9799,41.8807,41.9494,38800.0
2009-11-13 11:05:00,54.95,54.96,54.88,54.88,19100.0,41.957,41.9647,41.9036,41.9036,19100.0
2009-11-13 11:10:00,54.88,54.9,54.77,54.79,21900.0,41.9036,41.9189,41.8196,41.8349,21900.0
2009-11-13 11:15:00,54.79,54.84,54.71,54.72,17300.0,41.8349,41.873,41.7738,41.7814,17300.0
2009-11-13 11:20:00,54.73,54.79,54.7,54.76,11800.0,41.7891,41.8349,41.7661,41.812,11800.0
2009-11-13 11:25:00,54.78,54.89,54.77,54.8,17100.0,41.8272,41.9112,41.8196,41.8425,17100.0
2009-11-13 11:30:00,54.8,54.88,54.77,54.85,13500.0,41.8425,41.9036,41.8196,41.8807,13500.0
2009-11-13 11:35:00,54.85,54.94,54.8,54.91,23300.0,41.8807,41.9494,41.8425,41.9265,23300.0
2009-11-13 11:40:00,54.93,54.94,54.79,54.84,16500.0,41.9418,41.9494,41.8349,41.873,16500.0
2009-11-13 11:45:00,54.85,54.87,54.77,54.87,8800.0,41.8807,41.8959,41.8196,41.8959,8800.0
2009-11-13 11:50:00,54.85,54.92,54.84,54.86,5500.0,41.8807,41.9341,41.873,41.8883,5500.0
2009-11-13 11:55:00,54.85,54.89,54.81,54.82,11200.0,41.8807,41.9112,41.8501,41.8578,11200.0
2009-11-13 12:00:00,54.81,54.95,54.81,54.92,18500.0,41.8501,41.957,41.8501,41.9341,18500.0
2009-11-13 12:05:00,54.93,54.94,54.88,54.94,7700.0,41.9418,41.9494,41.9036,41.9494,7700.0
2009-11-13 12:10:00,54.93,55.03,54.89,54.95,21000.0,41.9418,42.0181,41.9112,41.957,21000.0
2009-11-13 12:15:00,54.98,55.2,54.97,55.18,19900.0,41.9799,42.1479,41.9723,42.1327,19900.0
2009-11-13 12:20:00,55.17,55.25,55.16,55.17,8600.0,42.125,42.1861,42.1174,42.125,8600.0
2009-11-13 12:25:00,55.17,55.27,55.17,55.22,28500.0,42.125,42.2014,42.125,42.1632,28500.0
2009-11-13 12:30:00,55.23,55.29,55.15,55.17,69900.0,42.1708,42.2166,42.1097,42.125,69900.0
2009-11-13 12:35:00,55.17,55.25,55.14,55.23,32700.0,42.125,42.1861,42.1021,42.1708,32700.0
2009-11-13 12:40:00,55.22,55.22,55.18,55.21,7100.0,42.1632,42.1632,42.1327,42.1556,7100.0
2009-11-13 12:45:00,55.21,55.25,55.21,55.23,16200.0,42.1556,42.1861,42.1556,42.1708,16200.0
2009-11-13 12:50:00,55.23,55.37,55.22,55.33,29300.0,42.1708,42.2777,42.1632,42.2472,29300.0
2009-11-13 12:55:00,55.29,55.38,55.29,55.37,6400.0,42.2166,42.2854,42.2166,42.2777,6400.0
2009-11-13 13:00:00,55.36,55.36,55.27,55.29,23600.0,42.2701,42.2701,42.2014,42.2166,23600.0
2009-11-13 13:05:00,55.31,55.38,55.3,55.31,10300.0,42.2319,42.2854,42.2243,42.2319,10300.0
2009-11-13 13:10:00,55.3,55.37,55.28,55.33,7800.0,42.2243,42.2777,42.209,42.2472,7800.0
2009-11-13 13:15:00,55.33,55.36,55.29,55.3,20800.0,42.2472,42.2701,42.2166,42.2243,20800.0
2009-11-13 13:20:00,55.31,55.43,55.31,55.43,26600.0,42.2319,42.3235,42.2319,42.3235,26600.0
2009-11-13 13:25:00,55.43,55.43,55.32,55.37,53500.0,42.3235,42.3235,42.2395,42.2777,53500.0
2009-11-13 13:30:00,55.37,55.39,55.26,55.38,13900.0,42.2777,42.293,42.1937,42.2854,13900.0
2009-11-13 13:35:00,55.38,55.47,55.36,55.47,17100.0,42.2854,42.3541,42.2701,42.3541,17100.0
2009-11-13 13:40:00,55.47,55.48,55.43,55.45,24400.0,42.3541,42.3617,42.3235,42.3388,24400.0
2009-11-13 13:45:00,55.45,55.46,55.35,55.38,11800.0,42.3388,42.3464,42.2625,42.2854,11800.0
2009-11-13 13:50:00,55.37,55.45,55.34,55.38,10300.0,42.2777,42.3388,42.2548,42.2854,10300.0
2009-11-13 13:55:00,55.4,55.42,55.32,55.32,12100.0,42.3006,42.3159,42.2395,42.2395,12100.0
2009-11-13 14:00:00,55.34,55.46,55.34,55.44,9400.0,42.2548,42.3464,42.2548,42.3312,9400.0
2009-11-13 14:05:00,55.44,55.47,55.36,55.38,13700.0,42.3312,42.3541,42.2701,42.2854,13700.0
2009-11-13 14:10:00,55.37,55.4,55.28,55.28,8800.0,42.2777,42.3006,42.209,42.209,8800.0
2009-11-13 14:15:00,55.28,55.4,55.27,55.3,12500.0,42.209,42.3006,42.2014,42.2243,12500.0
2009-11-13 14:20:00,55.29,55.29,55.2,55.23,9000.0,42.2166,42.2166,42.1479,42.1708,9000.0
2009-11-13 14:25:00,55.28,55.28,55.09,55.16,15400.0,42.209,42.209,42.0639,42.1174,15400.0
2009-11-13 14:30:00,55.16,55.17,54.94,54.94,15200.0,42.1174,42.125,41.9494,41.9494,15200.0
2009-11-13 14:35:00,54.93,54.94,54.89,54.9,18300.0,41.9418,41.9494,41.9112,41.9189,18300.0
2009-11-13 14:40:00,54.89,54.97,54.85,54.93,16600.0,41.9112,41.9723,41.8807,41.9418,16600.0
2009-11-13 14:45:00,54.92,54.99,54.9,54.97,10000.0,41.9341,41.9876,41.9189,41.9723,10000.0
2009-11-13 14:50:00,54.96,54.99,54.91,54.91,9700.0,41.9647,41.9876,41.9265,41.9265,9700.0
2009-11-13 14:55:00,54.93,54.95,54.82,54.82,5400.0,41.9418,41.957,41.8578,41.8578,5400.0
2009-11-13 15:00:00,54.82,54.84,54.76,54.8,23400.0,41.8578,41.873,41.812,41.8425,23400.0
2009-11-13 15:05:00,54.79,54.95,54.79,54.93,21300.0,41.8349,41.957,41.8349,41.9418,21300.0
2009-11-13 15:10:00,54.94,55.0,54.91,54.92,20700.0,41.9494,41.9952,41.9265,41.9341,20700.0
2009-11-13 15:15:00,54.93,54.95,54.86,54.88,14300.0,41.9418,41.957,41.8883,41.9036,14300.0
2009-11-13 15:20:00,54.89,54.89,54.81,54.83,21700.0,41.9112,41.9112,41.8501,41.8654,21700.0
2009-11-13 15:25:00,54.84,54.92,54.81,54.85,27700.0,41.873,41.9341,41.8501,41.8807,27700.0
2009-11-13 15:30:00,54.85,54.92,54.82,54.92,63000.0,41.8807,41.9341,41.8578,41.9341,63000.0
2009-11-13 15:35:00,54.93,55.0,54.88,54.88,71400.0,41.9418,41.9952,41.9036,41.9036,71400.0
2009-11-13 15:40:00,54.89,55.19,54.89,55.19,47200.0,41.9112,42.1403,41.9112,42.1403,47200.0
2009-11-13 15:45:00,55.19,55.23,55.11,55.17,58400.0,42.1403,42.1708,42.0792,42.125,58400.0
2009-11-13 15:50:00,55.17,55.17,55.04,55.15,47000.0,42.125,42.125,42.0258,42.1097,47000.0
2009-11-13 15:55:00,55.15,55.17,54.97,54.98,131900.0,42.1097,42.125,41.9723,41.9799,131900.0
2009-11-16 09:30:00,55.3,55.67,55.3,55.56,22100.0,42.2243,42.5068,42.2243,42.4228,22100.0
2009-11-16 09:35:00,55.53,55.77,55.48,55.74,22600.0,42.3999,42.5831,42.3617,42.5602,22600.0
2009-11-16 09:40:00,55.76,55.83,55.61,55.77,22500.0,42.5755,42.629,42.461,42.5831,22500.0
2009-11-16 09:45:00,55.81,55.94,55.77,55.91,30100.0,42.6137,42.7129,42.5831,42.69,30100.0
2009-11-16 09:50:00,55.93,56.08,55.88,56.08,13100.0,42.7053,42.8198,42.6671,42.8198,13100.0
2009-11-16 09:55:00,56.07,56.17,55.99,56.13,5400.0,42.8122,42.8886,42.7511,42.858,5400.0
2009-11-16 10:00:00,56.14,56.16,56.03,56.14,11500.0,42.8657,42.8809,42.7817,42.8657,11500.0
2009-11-16 10:05:00,56.11,56.22,56.05,56.17,9400.0,42.8428,42.9267,42.7969,42.8886,9400.0
2009-11-16 10:10:00,56.18,56.22,56.11,56.18,8900.0,42.8962,42.9267,42.8428,42.8962,8900.0
2009-11-16 10:15:00,56.2,56.25,56.15,56.23,18300.0,42.9115,42.9496,42.8733,42.9344,18300.0
2009-11-16 10:20:00,56.21,56.23,56.13,56.13,15400.0,42.9191,42.9344,42.858,42.858,15400.0
2009-11-16 10:25:00,56.15,56.21,56.09,56.21,13500.0,42.8733,42.9191,42.8275,42.9191,13500.0
2009-11-16 10:30:00,56.17,56.25,56.17,56.25,11000.0,42.8886,42.9496,42.8886,42.9496,11000.0
2009-11-16 10:35:00,56.23,56.3,56.15,56.26,11700.0,42.9344,42.9878,42.8733,42.9573,11700.0
2009-11-16 10:40:00,56.26,56.27,56.19,56.26,31300.0,42.9573,42.9649,42.9038,42.9573,31300.0
2009-11-16 10:45:00,56.25,56.37,56.22,56.34,10000.0,42.9496,43.0413,42.9267,43.0184,10000.0
2009-11-16 10:50:00,56.33,56.41,56.33,56.35,9300.0,43.0107,43.0718,43.0107,43.026,9300.0
2009-11-16 10:55:00,56.35,56.39,56.28,56.28,7900.0,43.026,43.0565,42.9726,42.9726,7900.0
2009-11-16 11:00:00,56.31,56.37,56.28,56.36,16900.0,42.9955,43.0413,42.9726,43.0336,16900.0
2009-11-16 11:05:00,56.37,56.38,56.27,56.33,19900.0,43.0413,43.0489,42.9649,43.0107,19900.0
2009-11-16 11:10:00,56.3,56.33,56.25,56.29,26400.0,42.9878,43.0107,42.9496,42.9802,26400.0
2009-11-16 11:15:00,56.28,56.39,56.24,56.37,19000.0,42.9726,43.0565,42.942,43.0413,19000.0
2009-11-16 11:20:00,56.36,56.42,56.31,56.36,10500.0,43.0336,43.0795,42.9955,43.0336,10500.0
2009-11-16 11:25:00,56.38,56.45,56.35,56.41,7000.0,43.0489,43.1024,43.026,43.0718,7000.0
2009-11-16 11:30:00,56.4,56.58,56.39,56.49,33100.0,43.0642,43.2016,43.0565,43.1329,33100.0
2009-11-16 11:35:00,56.5,56.58,56.46,56.58,16400.0,43.1405,43.2016,43.11,43.2016,16400.0
2009-11-16 11:40:00,56.59,56.6,56.53,56.58,7300.0,43.2093,43.2169,43.1634,43.2016,7300.0
2009-11-16 11:45:00,56.6,56.66,56.57,56.62,7100.0,43.2169,43.2627,43.194,43.2322,7100.0
2009-11-16 11:50:00,56.65,56.71,56.6,56.66,23500.0,43.2551,43.3009,43.2169,43.2627,23500.0
2009-11-16 11:55:00,56.68,56.75,56.65,56.71,16300.0,43.278,43.3314,43.2551,43.3009,16300.0
2009-11-16 12:00:00,56.72,56.72,56.66,56.72,8100.0,43.3085,43.3085,43.2627,43.3085,8100.0
2009-11-16 12:05:00,56.69,56.7,56.67,56.7,1700.0,43.2856,43.2932,43.2703,43.2932,1700.0
2009-11-16 12:10:00,56.69,56.74,56.68,56.73,7300.0,43.2856,43.3238,43.278,43.3162,7300.0
2009-11-16 12:15:00,56.73,56.73,56.53,56.58,14700.0,43.3162,43.3162,43.1634,43.2016,14700.0
2009-11-16 12:20:00,56.57,56.6,56.41,56.45,11100.0,43.194,43.2169,43.0718,43.1024,11100.0
2009-11-16 12:25:00,56.45,56.61,56.45,56.61,14200.0,43.1024,43.2245,43.1024,43.2245,14200.0
2009-11-16 12:30:00,56.6,56.62,56.57,56.6,4900.0,43.2169,43.2322,43.194,43.2169,4900.0
2009-11-16 12:35:00,56.6,56.65,56.58,56.58,6600.0,43.2169,43.2551,43.2016,43.2016,6600.0
2009-11-16 12:40:00,56.58,56.72,56.57,56.69,12200.0,43.2016,43.3085,43.194,43.2856,12200.0
2009-11-16 12:45:00,56.71,56.75,56.65,56.72,3000.0,43.3009,43.3314,43.2551,43.3085,3000.0
2009-11-16 12:50:00,56.72,56.74,56.7,56.71,8700.0,43.3085,43.3238,43.2932,43.3009,8700.0
2009-11-16 12:55:00,56.71,56.79,56.71,56.76,17300.0,43.3009,43.362,43.3009,43.3391,17300.0
2009-11-16 13:00:00,56.78,56.81,56.73,56.79,9500.0,43.3543,43.3772,43.3162,43.362,9500.0
2009-11-16 13:05:00,56.76,56.78,56.68,56.73,13100.0,43.3391,43.3543,43.278,43.3162,13100.0
2009-11-16 13:10:00,56.75,56.77,56.68,56.68,7200.0,43.3314,43.3467,43.278,43.278,7200.0
2009-11-16 13:15:00,56.67,56.68,56.61,56.67,9200.0,43.2703,43.278,43.2245,43.2703,9200.0
2009-11-16 13:20:00,56.65,56.67,56.62,56.66,7200.0,43.2551,43.2703,43.2322,43.2627,7200.0
2009-11-16 13:25:00,56.67,56.71,56.66,56.66,8100.0,43.2703,43.3009,43.2627,43.2627,8100.0
2009-11-16 13:30:00,56.66,56.72,56.65,56.67,14800.0,43.2627,43.3085,43.2551,43.2703,14800.0
2009-11-16 13:35:00,56.68,56.73,56.67,56.72,6100.0,43.278,43.3162,43.2703,43.3085,6100.0
2009-11-16 13:40:00,56.71,56.76,56.7,56.76,4500.0,43.3009,43.3391,43.2932,43.3391,4500.0
2009-11-16 13:45:00,56.75,56.79,56.73,56.76,7100.0,43.3314,43.362,43.3162,43.3391,7100.0
2009-11-16 13:50:00,56.75,56.77,56.73,56.76,3600.0,43.3314,43.3467,43.3162,43.3391,3600.0
2009-11-16 13:55:00,56.76,56.84,56.76,56.78,15800.0,43.3391,43.4001,43.3391,43.3543,15800.0
2009-11-16 14:00:00,56.8,56.92,56.78,56.85,31900.0,43.3696,43.4612,43.3543,43.4078,31900.0
2009-11-16 14:05:00,56.85,56.91,56.84,56.86,15500.0,43.4078,43.4536,43.4001,43.4154,15500.0
2009-11-16 14:10:00,56.85,56.87,56.81,56.87,8700.0,43.4078,43.423,43.3772,43.423,8700.0
2009-11-16 14:15:00,56.88,56.93,56.88,56.92,5700.0,43.4307,43.4689,43.4307,43.4612,5700.0
2009-11-16 14:20:00,56.93,56.97,56.91,56.95,10300.0,43.4689,43.4994,43.4536,43.4841,10300.0
2009-11-16 14:25:00,56.95,56.99,56.93,56.95,13900.0,43.4841,43.5147,43.4689,43.4841,13900.0
2009-11-16 14:30:00,56.96,57.04,56.95,57.03,17400.0,43.4918,43.5529,43.4841,43.5452,17400.0
2009-11-16 14:35:00,57.03,57.08,57.01,57.06,17600.0,43.5452,43.5834,43.5299,43.5681,17600.0
2009-11-16 14:40:00,57.05,57.11,57.03,57.09,10800.0,43.5605,43.6063,43.5452,43.591,10800.0
2009-11-16 14:45:00,57.09,57.11,56.94,56.96,25500.0,43.591,43.6063,43.4765,43.4918,25500.0
2009-11-16 14:50:00,56.96,56.96,56.84,56.87,11500.0,43.4918,43.4918,43.4001,43.423,11500.0
2009-11-16 14:55:00,56.86,56.89,56.75,56.88,20600.0,43.4154,43.4383,43.3314,43.4307,20600.0
2009-11-16 15:00:00,56.89,57.01,56.79,56.99,122800.0,43.4383,43.5299,43.362,43.5147,122800.0
2009-11-16 15:05:00,56.96,57.08,56.96,56.98,44900.0,43.4918,43.5834,43.4918,43.507,44900.0
2009-11-16 15:10:00,56.96,57.0,56.9,56.97,36100.0,43.4918,43.5223,43.446,43.4994,36100.0
2009-11-16 15:15:00,56.96,57.01,56.89,56.92,74300.0,43.4918,43.5299,43.4383,43.4612,74300.0
2009-11-16 15:20:00,56.91,56.92,56.78,56.81,56000.0,43.4536,43.4612,43.3543,43.3772,56000.0
2009-11-16 15:25:00,56.81,56.88,56.77,56.8,23600.0,43.3772,43.4307,43.3467,43.3696,23600.0
2009-11-16 15:30:00,56.8,56.92,56.8,56.82,27700.0,43.3696,43.4612,43.3696,43.3849,27700.0
2009-11-16 15:35:00,56.83,56.94,56.82,56.93,26900.0,43.3925,43.4765,43.3849,43.4689,26900.0
2009-11-16 15:40:00,56.93,57.0,56.86,56.92,57500.0,43.4689,43.5223,43.4154,43.4612,57500.0
2009-11-16 15:45:00,56.91,57.02,56.91,56.96,36000.0,43.4536,43.5376,43.4536,43.4918,36000.0
2009-11-16 15:50:00,56.96,57.01,56.94,56.98,47300.0,43.4918,43.5299,43.4765,43.507,47300.0
2009-11-16 15:55:00,56.98,57.01,56.93,57.0,83600.0,43.507,43.5299,43.4689,43.5223,83600.0
2009-11-17 09:30:00,56.84,56.84,56.28,56.41,21500.0,43.5936,43.5936,43.1641,43.2638,21500.0
2009-11-17 09:35:00,56.43,56.47,56.34,56.34,15600.0,43.2791,43.3098,43.2101,43.2101,15600.0
2009-11-17 09:40:00,56.29,56.65,56.28,56.48,28700.0,43.1718,43.4479,43.1641,43.3175,28700.0
2009-11-17 09:45:00,56.48,56.61,56.47,56.49,34300.0,43.3175,43.4172,43.3098,43.3251,34300.0
2009-11-17 09:50:00,56.52,56.53,56.36,56.38,10800.0,43.3482,43.3558,43.2254,43.2408,10800.0
2009-11-17 09:55:00,56.4,56.42,56.33,56.35,45900.0,43.2561,43.2715,43.2024,43.2178,45900.0
2009-11-17 10:00:00,56.38,56.42,56.28,56.36,29600.0,43.2408,43.2715,43.1641,43.2254,29600.0
2009-11-17 10:05:00,56.34,56.41,55.97,56.08,49100.0,43.2101,43.2638,42.9263,43.0107,49100.0
2009-11-17 10:10:00,56.12,56.2,56.02,56.06,24400.0,43.0414,43.1027,42.9647,42.9954,24400.0
2009-11-17 10:15:00,56.04,56.28,56.04,56.26,40400.0,42.98,43.1641,42.98,43.1487,40400.0
2009-11-17 10:20:00,56.25,56.33,56.21,56.28,19000.0,43.1411,43.2024,43.1104,43.1641,19000.0
2009-11-17 10:25:00,56.28,56.28,56.2,56.27,23600.0,43.1641,43.1641,43.1027,43.1564,23600.0
2009-11-17 10:30:00,56.26,56.26,56.03,56.16,14800.0,43.1487,43.1487,42.9724,43.0721,14800.0
2009-11-17 10:35:00,56.15,56.18,56.0,56.01,8100.0,43.0644,43.0874,42.9493,42.957,8100.0
2009-11-17 10:40:00,56.01,56.08,55.98,56.03,14000.0,42.957,43.0107,42.934,42.9724,14000.0
2009-11-17 10:45:00,56.05,56.11,56.04,56.05,31500.0,42.9877,43.0337,42.98,42.9877,31500.0
2009-11-17 10:50:00,56.04,56.19,56.02,56.18,18400.0,42.98,43.0951,42.9647,43.0874,18400.0
2009-11-17 10:55:00,56.18,56.26,56.17,56.26,17400.0,43.0874,43.1487,43.0797,43.1487,17400.0
2009-11-17 11:00:00,56.26,56.26,56.1,56.1,22600.0,43.1487,43.1487,43.026,43.026,22600.0
2009-11-17 11:05:00,56.1,56.15,56.03,56.14,10100.0,43.026,43.0644,42.9724,43.0567,10100.0
2009-11-17 11:10:00,56.15,56.18,56.0,56.05,19500.0,43.0644,43.0874,42.9493,42.9877,19500.0
2009-11-17 11:15:00,56.05,56.05,55.96,56.0,26500.0,42.9877,42.9877,42.9187,42.9493,26500.0
2009-11-17 11:20:00,55.99,56.04,55.91,56.04,4300.0,42.9417,42.98,42.8803,42.98,4300.0
2009-11-17 11:25:00,56.01,56.08,55.98,56.04,10100.0,42.957,43.0107,42.934,42.98,10100.0
2009-11-17 11:30:00,56.04,56.07,56.01,56.04,8700.0,42.98,43.003,42.957,42.98,8700.0
2009-11-17 11:35:00,56.0,56.08,56.0,56.06,7200.0,42.9493,43.0107,42.9493,42.9954,7200.0
2009-11-17 11:40:00,56.04,56.06,56.02,56.03,8100.0,42.98,42.9954,42.9647,42.9724,8100.0
2009-11-17 11:45:00,56.0,56.02,55.96,55.99,4000.0,42.9493,42.9647,42.9187,42.9417,4000.0
2009-11-17 11:50:00,55.98,56.05,55.98,56.02,3100.0,42.934,42.9877,42.934,42.9647,3100.0
2009-11-17 11:55:00,56.05,56.05,55.99,56.0,18800.0,42.9877,42.9877,42.9417,42.9493,18800.0
2009-11-17 12:00:00,55.99,55.99,55.94,55.94,7300.0,42.9417,42.9417,42.9033,42.9033,7300.0
2009-11-17 12:05:00,55.94,56.02,55.92,56.0,8500.0,42.9033,42.9647,42.888,42.9493,8500.0
2009-11-17 12:10:00,56.03,56.03,55.98,55.98,13400.0,42.9724,42.9724,42.934,42.934,13400.0
2009-11-17 12:15:00,55.98,56.03,55.94,56.0,15700.0,42.934,42.9724,42.9033,42.9493,15700.0
2009-11-17 12:20:00,56.0,56.14,55.99,56.14,17200.0,42.9493,43.0567,42.9417,43.0567,17200.0
2009-11-17 12:25:00,56.13,56.2,56.08,56.19,40900.0,43.049,43.1027,43.0107,43.0951,40900.0
2009-11-17 12:30:00,56.19,56.37,56.16,56.37,25900.0,43.0951,43.2331,43.0721,43.2331,25900.0
2009-11-17 12:35:00,56.38,56.42,56.25,56.25,15900.0,43.2408,43.2715,43.1411,43.1411,15900.0
2009-11-17 12:40:00,56.25,56.26,56.22,56.24,11900.0,43.1411,43.1487,43.1181,43.1334,11900.0
2009-11-17 12:45:00,56.25,56.31,56.2,56.22,11500.0,43.1411,43.1871,43.1027,43.1181,11500.0
2009-11-17 12:50:00,56.19,56.19,56.1,56.11,13000.0,43.0951,43.0951,43.026,43.0337,13000.0
2009-11-17 12:55:00,56.11,56.15,56.03,56.03,20900.0,43.0337,43.0644,42.9724,42.9724,20900.0
2009-11-17 13:00:00,56.03,56.05,55.95,55.96,27400.0,42.9724,42.9877,42.911,42.9187,27400.0
2009-11-17 13:05:00,55.96,55.96,55.9,55.94,24200.0,42.9187,42.9187,42.8726,42.9033,24200.0
2009-11-17 13:10:00,55.94,55.94,55.9,55.93,17100.0,42.9033,42.9033,42.8726,42.8957,17100.0
2009-11-17 13:15:00,55.9,56.05,55.9,56.05,2200.0,42.8726,42.9877,42.8726,42.9877,2200.0
2009-11-17 13:20:00,56.04,56.07,56.01,56.06,6900.0,42.98,43.003,42.957,42.9954,6900.0
2009-11-17 13:25:00,56.05,56.05,55.97,56.01,13400.0,42.9877,42.9877,42.9263,42.957,13400.0
2009-11-17 13:30:00,56.01,56.06,56.01,56.06,4600.0,42.957,42.9954,42.957,42.9954,4600.0
2009-11-17 13:35:00,56.06,56.07,56.0,56.02,12600.0,42.9954,43.003,42.9493,42.9647,12600.0
2009-11-17 13:40:00,56.03,56.2,56.03,56.17,9400.0,42.9724,43.1027,42.9724,43.0797,9400.0
2009-11-17 13:45:00,56.16,56.19,56.12,56.19,7300.0,43.0721,43.0951,43.0414,43.0951,7300.0
2009-11-17 13:50:00,56.2,56.22,56.11,56.13,10400.0,43.1027,43.1181,43.0337,43.049,10400.0
2009-11-17 13:55:00,56.16,56.17,56.09,56.17,8300.0,43.0721,43.0797,43.0184,43.0797,8300.0
2009-11-17 14:00:00,56.16,56.2,56.15,56.18,13100.0,43.0721,43.1027,43.0644,43.0874,13100.0
2009-11-17 14:05:00,56.18,56.29,56.12,56.2,73700.0,43.0874,43.1718,43.0414,43.1027,73700.0
2009-11-17 14:10:00,56.18,56.3,56.17,56.28,20900.0,43.0874,43.1794,43.0797,43.1641,20900.0
2009-11-17 14:15:00,56.3,56.3,56.19,56.24,10200.0,43.1794,43.1794,43.0951,43.1334,10200.0
2009-11-17 14:20:00,56.24,56.27,56.13,56.13,4900.0,43.1334,43.1564,43.049,43.049,4900.0
2009-11-17 14:25:00,56.15,56.19,56.13,56.15,7900.0,43.0644,43.0951,43.049,43.0644,7900.0
2009-11-17 14:30:00,56.16,56.16,56.13,56.14,4100.0,43.0721,43.0721,43.049,43.0567,4100.0
2009-11-17 14:35:00,56.15,56.18,56.12,56.14,9100.0,43.0644,43.0874,43.0414,43.0567,9100.0
2009-11-17 14:40:00,56.13,56.16,56.11,56.13,29600.0,43.049,43.0721,43.0337,43.049,29600.0
2009-11-17 14:45:00,56.12,56.14,56.03,56.06,12300.0,43.0414,43.0567,42.9724,42.9954,12300.0
2009-11-17 14:50:00,56.05,56.14,55.98,56.12,21900.0,42.9877,43.0567,42.934,43.0414,21900.0
2009-11-17 14:55:00,56.11,56.15,56.09,56.15,9300.0,43.0337,43.0644,43.0184,43.0644,9300.0
2009-11-17 15:00:00,56.15,56.17,56.09,56.11,14800.0,43.0644,43.0797,43.0184,43.0337,14800.0
2009-11-17 15:05:00,56.13,56.18,56.1,56.11,11700.0,43.049,43.0874,43.026,43.0337,11700.0
2009-11-17 15:10:00,56.1,56.16,56.09,56.12,41500.0,43.026,43.0721,43.0184,43.0414,41500.0
2009-11-17 15:15:00,56.14,56.15,56.1,56.11,45700.0,43.0567,43.0644,43.026,43.0337,45700.0
2009-11-17 15:20:00,56.1,56.14,56.09,56.11,35500.0,43.026,43.0567,43.0184,43.0337,35500.0
2009-11-17 15:25:00,56.1,56.17,56.1,56.15,18900.0,43.026,43.0797,43.026,43.0644,18900.0
2009-11-17 15:30:00,56.15,56.23,56.14,56.18,17000.0,43.0644,43.1257,43.0567,43.0874,17000.0
2009-11-17 15:35:00,56.16,56.16,56.06,56.08,23600.0,43.0721,43.0721,42.9954,43.0107,23600.0
2009-11-17 15:40:00,56.08,56.12,56.07,56.1,43800.0,43.0107,43.0414,43.003,43.026,43800.0
2009-11-17 15:45:00,56.1,56.2,56.03,56.2,41300.0,43.026,43.1027,42.9724,43.1027,41300.0
2009-11-17 15:50:00,56.19,56.25,56.1,56.12,58200.0,43.0951,43.1411,43.026,43.0414,58200.0
2009-11-17 15:55:00,56.13,56.13,56.05,56.09,59000.0,43.049,43.049,42.9877,43.0184,59000.0
2009-11-18 09:30:00,55.97,56.18,55.88,55.88,13900.0,42.9263,43.0874,42.8573,42.8573,13900.0
2009-11-18 09:35:00,55.91,55.98,55.75,55.85,23800.0,42.8803,42.934,42.7576,42.8343,23800.0
2009-11-18 09:40:00,55.81,56.04,55.79,55.9,16800.0,42.8036,42.98,42.7883,42.8726,16800.0
2009-11-18 09:45:00,55.9,56.0,55.8,55.8,6600.0,42.8726,42.9493,42.796,42.796,6600.0
2009-11-18 09:50:00,55.8,55.8,55.57,55.62,9000.0,42.796,42.796,42.6196,42.6579,9000.0
2009-11-18 09:55:00,55.61,55.65,55.55,55.57,3200.0,42.6502,42.6809,42.6042,42.6196,3200.0
2009-11-18 10:00:00,55.57,55.59,55.55,55.55,12200.0,42.6196,42.6349,42.6042,42.6042,12200.0
2009-11-18 10:05:00,55.55,55.55,55.45,55.49,15900.0,42.6042,42.6042,42.5275,42.5582,15900.0
2009-11-18 10:10:00,55.5,55.52,55.26,55.35,11400.0,42.5659,42.5812,42.3818,42.4508,11400.0
2009-11-18 10:15:00,55.3,55.42,55.3,55.42,4400.0,42.4125,42.5045,42.4125,42.5045,4400.0
2009-11-18 10:20:00,55.42,55.45,55.39,55.41,9000.0,42.5045,42.5275,42.4815,42.4968,9000.0
2009-11-18 10:25:00,55.41,55.53,55.41,55.5,11500.0,42.4968,42.5889,42.4968,42.5659,11500.0
2009-11-18 10:30:00,55.51,55.58,55.41,55.41,10700.0,42.5735,42.6272,42.4968,42.4968,10700.0
2009-11-18 10:35:00,55.43,55.56,55.4,55.53,6000.0,42.5122,42.6119,42.4892,42.5889,6000.0
2009-11-18 10:40:00,55.56,55.67,55.53,55.61,9700.0,42.6119,42.6962,42.5889,42.6502,9700.0
2009-11-18 10:45:00,55.6,55.6,55.44,55.54,7900.0,42.6426,42.6426,42.5198,42.5965,7900.0
2009-11-18 10:50:00,55.53,55.61,55.5,55.59,8200.0,42.5889,42.6502,42.5659,42.6349,8200.0
2009-11-18 10:55:00,55.59,55.59,55.51,55.54,5800.0,42.6349,42.6349,42.5735,42.5965,5800.0
2009-11-18 11:00:00,55.53,55.71,55.53,55.69,12500.0,42.5889,42.7269,42.5889,42.7116,12500.0
2009-11-18 11:05:00,55.71,55.72,55.62,55.63,21700.0,42.7269,42.7346,42.6579,42.6656,21700.0
2009-11-18 11:10:00,55.62,55.64,55.51,55.55,7100.0,42.6579,42.6732,42.5735,42.6042,7100.0
2009-11-18 11:15:00,55.53,55.6,55.53,55.58,3100.0,42.5889,42.6426,42.5889,42.6272,3100.0
2009-11-18 11:20:00,55.6,55.64,55.58,55.63,9000.0,42.6426,42.6732,42.6272,42.6656,9000.0
2009-11-18 11:25:00,55.62,55.62,55.58,55.58,3100.0,42.6579,42.6579,42.6272,42.6272,3100.0
2009-11-18 11:30:00,55.57,55.57,55.45,55.5,3500.0,42.6196,42.6196,42.5275,42.5659,3500.0
2009-11-18 11:35:00,55.48,55.5,55.46,55.46,3700.0,42.5505,42.5659,42.5352,42.5352,3700.0
2009-11-18 11:40:00,55.46,55.56,55.46,55.56,8200.0,42.5352,42.6119,42.5352,42.6119,8200.0
2009-11-18 11:45:00,55.57,55.62,55.53,55.59,9600.0,42.6196,42.6579,42.5889,42.6349,9600.0
2009-11-18 11:50:00,55.6,55.62,55.54,55.59,9700.0,42.6426,42.6579,42.5965,42.6349,9700.0
2009-11-18 11:55:00,55.55,55.62,55.55,55.61,6200.0,42.6042,42.6579,42.6042,42.6502,6200.0
2009-11-18 12:00:00,55.6,55.65,55.59,55.61,7800.0,42.6426,42.6809,42.6349,42.6502,7800.0
2009-11-18 12:05:00,55.6,55.63,55.58,55.58,13300.0,42.6426,42.6656,42.6272,42.6272,13300.0
2009-11-18 12:10:00,55.58,55.62,55.57,55.57,5400.0,42.6272,42.6579,42.6196,42.6196,5400.0
2009-11-18 12:15:00,55.6,55.6,55.5,55.54,5500.0,42.6426,42.6426,42.5659,42.5965,5500.0
2009-11-18 12:20:00,55.55,55.6,55.55,55.57,4200.0,42.6042,42.6426,42.6042,42.6196,4200.0
2009-11-18 12:25:00,55.59,55.6,55.55,55.57,6300.0,42.6349,42.6426,42.6042,42.6196,6300.0
2009-11-18 12:30:00,55.57,55.64,55.57,55.62,7100.0,42.6196,42.6732,42.6196,42.6579,7100.0
2009-11-18 12:35:00,55.61,55.63,55.57,55.57,4700.0,42.6502,42.6656,42.6196,42.6196,4700.0
2009-11-18 12:40:00,55.59,55.62,55.45,55.48,9700.0,42.6349,42.6579,42.5275,42.5505,9700.0
2009-11-18 12:45:00,55.45,55.49,55.38,55.4,7700.0,42.5275,42.5582,42.4738,42.4892,7700.0
2009-11-18 12:50:00,55.39,55.41,55.32,55.32,8400.0,42.4815,42.4968,42.4278,42.4278,8400.0
2009-11-18 12:55:00,55.33,55.33,55.22,55.29,6300.0,42.4355,42.4355,42.3511,42.4048,6300.0
2009-11-18 13:00:00,55.28,55.28,55.17,55.21,4800.0,42.3971,42.3971,42.3128,42.3434,4800.0
2009-11-18 13:05:00,55.22,55.24,55.21,55.24,2000.0,42.3511,42.3665,42.3434,42.3665,2000.0
2009-11-18 13:10:00,55.23,55.3,55.23,55.26,6700.0,42.3588,42.4125,42.3588,42.3818,6700.0
2009-11-18 13:15:00,55.26,55.27,55.22,55.22,2100.0,42.3818,42.3895,42.3511,42.3511,2100.0
2009-11-18 13:20:00,55.22,55.24,55.18,55.24,10100.0,42.3511,42.3665,42.3204,42.3665,10100.0
2009-11-18 13:25:00,55.23,55.26,55.17,55.26,2900.0,42.3588,42.3818,42.3128,42.3818,2900.0
2009-11-18 13:30:00,55.25,55.32,55.25,55.27,5100.0,42.3741,42.4278,42.3741,42.3895,5100.0
2009-11-18 13:35:00,55.26,55.27,55.25,55.26,1300.0,42.3818,42.3895,42.3741,42.3818,1300.0
2009-11-18 13:40:00,55.28,55.33,55.28,55.31,1500.0,42.3971,42.4355,42.3971,42.4201,1500.0
2009-11-18 13:45:00,55.32,55.33,55.25,55.25,1300.0,42.4278,42.4355,42.3741,42.3741,1300.0
2009-11-18 13:50:00,55.25,55.3,55.24,55.27,5800.0,42.3741,42.4125,42.3665,42.3895,5800.0
2009-11-18 13:55:00,55.25,55.25,55.17,55.18,7300.0,42.3741,42.3741,42.3128,42.3204,7300.0
2009-11-18 14:00:00,55.17,55.19,55.16,55.19,6400.0,42.3128,42.3281,42.3051,42.3281,6400.0
2009-11-18 14:05:00,55.18,55.23,55.17,55.23,14200.0,42.3204,42.3588,42.3128,42.3588,14200.0
2009-11-18 14:10:00,55.22,55.25,55.18,55.18,7500.0,42.3511,42.3741,42.3204,42.3204,7500.0
2009-11-18 14:15:00,55.19,55.21,55.13,55.14,14600.0,42.3281,42.3434,42.2821,42.2898,14600.0
2009-11-18 14:20:00,55.14,55.18,55.08,55.13,22400.0,42.2898,42.3204,42.2437,42.2821,22400.0
2009-11-18 14:25:00,55.13,55.14,55.0,55.03,22000.0,42.2821,42.2898,42.1824,42.2054,22000.0
2009-11-18 14:30:00,55.02,55.03,54.96,55.0,16900.0,42.1977,42.2054,42.1517,42.1824,16900.0
2009-11-18 14:35:00,55.01,55.01,54.9,54.95,21900.0,42.1901,42.1901,42.1057,42.144,21900.0
2009-11-18 14:40:00,54.96,55.0,54.92,54.93,14900.0,42.1517,42.1824,42.121,42.1287,14900.0
2009-11-18 14:45:00,54.92,54.93,54.87,54.92,12800.0,42.121,42.1287,42.0827,42.121,12800.0
2009-11-18 14:50:00,54.9,54.96,54.82,54.82,18200.0,42.1057,42.1517,42.0443,42.0443,18200.0
2009-11-18 14:55:00,54.82,55.39,54.81,55.3,235900.0,42.0443,42.4815,42.0367,42.4125,235900.0
2009-11-18 15:00:00,55.28,55.42,55.24,55.41,89200.0,42.3971,42.5045,42.3665,42.4968,89200.0
2009-11-18 15:05:00,55.41,55.58,55.41,55.52,45000.0,42.4968,42.6272,42.4968,42.5812,45000.0
2009-11-18 15:10:00,55.53,55.59,55.48,55.56,33500.0,42.5889,42.6349,42.5505,42.6119,33500.0
2009-11-18 15:15:00,55.54,55.69,55.53,55.58,45100.0,42.5965,42.7116,42.5889,42.6272,45100.0
2009-11-18 15:20:00,55.6,55.67,55.6,55.67,32000.0,42.6426,42.6962,42.6426,42.6962,32000.0
2009-11-18 15:25:00,55.67,55.78,55.65,55.75,30100.0,42.6962,42.7806,42.6809,42.7576,30100.0
2009-11-18 15:30:00,55.75,55.8,55.74,55.78,60600.0,42.7576,42.796,42.7499,42.7806,60600.0
2009-11-18 15:35:00,55.76,55.85,55.7,55.74,55900.0,42.7653,42.8343,42.7193,42.7499,55900.0
2009-11-18 15:40:00,55.73,55.84,55.72,55.82,41500.0,42.7423,42.8266,42.7346,42.8113,41500.0
2009-11-18 15:45:00,55.83,55.88,55.75,55.84,45500.0,42.819,42.8573,42.7576,42.8266,45500.0
2009-11-18 15:50:00,55.83,55.87,55.75,55.82,39800.0,42.819,42.8496,42.7576,42.8113,39800.0
2009-11-18 15:55:00,55.8,55.86,55.77,55.79,44900.0,42.796,42.842,42.7729,42.7883,44900.0
2009-11-19 09:30:00,55.45,55.54,55.07,55.07,13100.0,42.5275,42.5965,42.2361,42.2361,13100.0
2009-11-19 09:35:00,55.06,55.11,54.57,54.7,23100.0,42.2284,42.2668,41.8526,41.9523,23100.0
2009-11-19 09:40:00,54.7,54.7,54.44,54.59,32700.0,41.9523,41.9523,41.7529,41.8679,32700.0
2009-11-19 09:45:00,54.55,54.59,54.33,54.44,22200.0,41.8373,41.8679,41.6685,41.7529,22200.0
2009-11-19 09:50:00,54.39,54.39,54.07,54.16,16000.0,41.7145,41.7145,41.4691,41.5381,16000.0
2009-11-19 09:55:00,54.22,54.25,54.08,54.16,13400.0,41.5842,41.6072,41.4768,41.5381,13400.0
2009-11-19 10:00:00,54.19,54.23,54.02,54.17,20200.0,41.5612,41.5918,41.4308,41.5458,20200.0
2009-11-19 10:05:00,54.17,54.22,54.09,54.12,24100.0,41.5458,41.5842,41.4845,41.5075,24100.0
2009-11-19 10:10:00,54.13,54.27,54.1,54.18,24200.0,41.5151,41.6225,41.4921,41.5535,24200.0
2009-11-19 10:15:00,54.2,54.2,54.06,54.09,23300.0,41.5688,41.5688,41.4615,41.4845,23300.0
2009-11-19 10:20:00,54.1,54.23,54.06,54.2,19000.0,41.4921,41.5918,41.4615,41.5688,19000.0
2009-11-19 10:25:00,54.18,54.23,54.16,54.19,18000.0,41.5535,41.5918,41.5381,41.5612,18000.0
2009-11-19 10:30:00,54.19,54.23,54.08,54.11,22000.0,41.5612,41.5918,41.4768,41.4998,22000.0
2009-11-19 10:35:00,54.11,54.29,54.09,54.26,32700.0,41.4998,41.6379,41.4845,41.6148,32700.0
2009-11-19 10:40:00,54.23,54.23,54.14,54.15,12400.0,41.5918,41.5918,41.5228,41.5305,12400.0
2009-11-19 10:45:00,54.18,54.24,54.02,54.04,27100.0,41.5535,41.5995,41.4308,41.4461,27100.0
2009-11-19 10:50:00,54.04,54.08,54.01,54.08,4200.0,41.4461,41.4768,41.4231,41.4768,4200.0
2009-11-19 10:55:00,54.1,54.12,54.03,54.03,9200.0,41.4921,41.5075,41.4384,41.4384,9200.0
2009-11-19 11:00:00,54.04,54.08,53.9,53.94,10700.0,41.4461,41.4768,41.3387,41.3694,10700.0
2009-11-19 11:05:00,53.94,54.0,53.88,53.88,9100.0,41.3694,41.4154,41.3234,41.3234,9100.0
2009-11-19 11:10:00,53.87,53.89,53.84,53.86,7900.0,41.3157,41.3311,41.2927,41.3081,7900.0
2009-11-19 11:15:00,53.87,53.94,53.82,53.83,14400.0,41.3157,41.3694,41.2774,41.2851,14400.0
2009-11-19 11:20:00,53.83,53.88,53.82,53.86,7200.0,41.2851,41.3234,41.2774,41.3081,7200.0
2009-11-19 11:25:00,53.88,53.93,53.88,53.92,3000.0,41.3234,41.3617,41.3234,41.3541,3000.0
2009-11-19 11:30:00,53.91,53.97,53.91,53.93,5700.0,41.3464,41.3924,41.3464,41.3617,5700.0
2009-11-19 11:35:00,53.94,53.94,53.9,53.92,5800.0,41.3694,41.3694,41.3387,41.3541,5800.0
2009-11-19 11:40:00,53.92,53.96,53.91,53.91,4100.0,41.3541,41.3848,41.3464,41.3464,4100.0
2009-11-19 11:45:00,53.91,53.93,53.87,53.89,9300.0,41.3464,41.3617,41.3157,41.3311,9300.0
2009-11-19 11:50:00,53.89,53.91,53.83,53.86,3900.0,41.3311,41.3464,41.2851,41.3081,3900.0
2009-11-19 11:55:00,53.87,54.01,53.87,53.99,9900.0,41.3157,41.4231,41.3157,41.4078,9900.0
2009-11-19 12:00:00,54.0,54.03,53.97,53.99,19000.0,41.4154,41.4384,41.3924,41.4078,19000.0
2009-11-19 12:05:00,53.98,54.01,53.98,53.98,7600.0,41.4001,41.4231,41.4001,41.4001,7600.0
2009-11-19 12:10:00,53.99,54.0,53.97,53.98,6100.0,41.4078,41.4154,41.3924,41.4001,6100.0
2009-11-19 12:15:00,53.98,54.0,53.97,53.99,7300.0,41.4001,41.4154,41.3924,41.4078,7300.0
2009-11-19 12:20:00,53.99,54.03,53.99,54.0,39400.0,41.4078,41.4384,41.4078,41.4154,39400.0
2009-11-19 12:25:00,54.01,54.12,54.0,54.05,14600.0,41.4231,41.5075,41.4154,41.4538,14600.0
2009-11-19 12:30:00,54.06,54.13,54.06,54.1,5800.0,41.4615,41.5151,41.4615,41.4921,5800.0
2009-11-19 12:35:00,54.1,54.11,54.07,54.09,5300.0,41.4921,41.4998,41.4691,41.4845,5300.0
2009-11-19 12:40:00,54.1,54.12,54.08,54.08,2800.0,41.4921,41.5075,41.4768,41.4768,2800.0
2009-11-19 12:45:00,54.07,54.07,54.0,54.02,14400.0,41.4691,41.4691,41.4154,41.4308,14400.0
2009-11-19 12:50:00,54.04,54.04,54.0,54.03,6900.0,41.4461,41.4461,41.4154,41.4384,6900.0
2009-11-19 12:55:00,54.02,54.02,54.0,54.02,4700.0,41.4308,41.4308,41.4154,41.4308,4700.0
2009-11-19 13:00:00,54.02,54.03,54.01,54.02,4000.0,41.4308,41.4384,41.4231,41.4308,4000.0
2009-11-19 13:05:00,54.02,54.03,53.98,54.01,12700.0,41.4308,41.4384,41.4001,41.4231,12700.0
2009-11-19 13:10:00,54.01,54.01,53.94,53.95,5400.0,41.4231,41.4231,41.3694,41.3771,5400.0
2009-11-19 13:15:00,53.94,54.0,53.93,53.99,7500.0,41.3694,41.4154,41.3617,41.4078,7500.0
2009-11-19 13:20:00,53.99,54.03,53.97,54.03,11500.0,41.4078,41.4384,41.3924,41.4384,11500.0
2009-11-19 13:25:00,54.02,54.03,54.0,54.02,7000.0,41.4308,41.4384,41.4154,41.4308,7000.0
2009-11-19 13:30:00,54.02,54.03,54.0,54.01,17800.0,41.4308,41.4384,41.4154,41.4231,17800.0
2009-11-19 13:35:00,54.02,54.09,54.01,54.03,19800.0,41.4308,41.4845,41.4231,41.4384,19800.0
2009-11-19 13:40:00,54.04,54.05,54.0,54.0,11000.0,41.4461,41.4538,41.4154,41.4154,11000.0
2009-11-19 13:45:00,54.0,54.07,54.0,54.06,5300.0,41.4154,41.4691,41.4154,41.4615,5300.0
2009-11-19 13:50:00,54.06,54.1,54.05,54.05,10100.0,41.4615,41.4921,41.4538,41.4538,10100.0
2009-11-19 13:55:00,54.05,54.08,54.05,54.05,13800.0,41.4538,41.4768,41.4538,41.4538,13800.0
2009-11-19 14:00:00,54.06,54.06,54.05,54.05,4600.0,41.4615,41.4615,41.4538,41.4538,4600.0
2009-11-19 14:05:00,54.05,54.08,53.98,54.05,42500.0,41.4538,41.4768,41.4001,41.4538,42500.0
2009-11-19 14:10:00,54.06,54.06,54.01,54.03,5600.0,41.4615,41.4615,41.4231,41.4384,5600.0
2009-11-19 14:15:00,54.03,54.06,54.01,54.06,5000.0,41.4384,41.4615,41.4231,41.4615,5000.0
2009-11-19 14:20:00,54.06,54.1,54.05,54.07,12500.0,41.4615,41.4921,41.4538,41.4691,12500.0
2009-11-19 14:25:00,54.09,54.11,54.02,54.02,12100.0,41.4845,41.4998,41.4308,41.4308,12100.0
2009-11-19 14:30:00,54.03,54.09,54.03,54.07,5700.0,41.4384,41.4845,41.4384,41.4691,5700.0
2009-11-19 14:35:00,54.09,54.1,54.06,54.08,21800.0,41.4845,41.4921,41.4615,41.4768,21800.0
2009-11-19 14:40:00,54.08,54.15,54.08,54.1,11200.0,41.4768,41.5305,41.4768,41.4921,11200.0
2009-11-19 14:45:00,54.09,54.11,54.04,54.07,5600.0,41.4845,41.4998,41.4461,41.4691,5600.0
2009-11-19 14:50:00,54.07,54.2,54.07,54.18,10100.0,41.4691,41.5688,41.4691,41.5535,10100.0
2009-11-19 14:55:00,54.18,54.18,54.15,54.17,13700.0,41.5535,41.5535,41.5305,41.5458,13700.0
2009-11-19 15:00:00,54.17,54.21,54.11,54.12,14000.0,41.5458,41.5765,41.4998,41.5075,14000.0
2009-11-19 15:05:00,54.14,54.17,54.1,54.12,12400.0,41.5228,41.5458,41.4921,41.5075,12400.0
2009-11-19 15:10:00,54.11,54.15,54.11,54.14,5200.0,41.4998,41.5305,41.4998,41.5228,5200.0
2009-11-19 15:15:00,54.13,54.21,54.12,54.19,13400.0,41.5151,41.5765,41.5075,41.5612,13400.0
2009-11-19 15:20:00,54.18,54.19,54.14,54.16,8200.0,41.5535,41.5612,41.5228,41.5381,8200.0
2009-11-19 15:25:00,54.16,54.16,54.1,54.12,14400.0,41.5381,41.5381,41.4921,41.5075,14400.0
2009-11-19 15:30:00,54.12,54.19,54.1,54.15,15100.0,41.5075,41.5612,41.4921,41.5305,15100.0
2009-11-19 15:35:00,54.15,54.15,54.1,54.1,21000.0,41.5305,41.5305,41.4921,41.4921,21000.0
2009-11-19 15:40:00,54.1,54.33,54.09,54.25,54800.0,41.4921,41.6685,41.4845,41.6072,54800.0
2009-11-19 15:45:00,54.25,54.38,54.22,54.38,29600.0,41.6072,41.7069,41.5842,41.7069,29600.0
2009-11-19 15:50:00,54.38,54.41,54.31,54.37,33000.0,41.7069,41.7299,41.6532,41.6992,33000.0
2009-11-19 15:55:00,54.37,54.42,54.3,54.32,40500.0,41.6992,41.7376,41.6455,41.6609,40500.0
2009-11-20 09:30:00,53.41,54.24,53.41,54.15,143000.0,40.9629,41.5995,40.9629,41.5305,143000.0
2009-11-20 09:35:00,54.27,54.34,53.78,54.06,13600.0,41.6225,41.6762,41.2467,41.4615,13600.0
2009-11-20 09:40:00,54.04,54.15,54.04,54.1,8700.0,41.4461,41.5305,41.4461,41.4921,8700.0
2009-11-20 09:45:00,54.1,54.18,54.06,54.1,12700.0,41.4921,41.5535,41.4615,41.4921,12700.0
2009-11-20 09:50:00,54.11,54.11,54.05,54.08,8800.0,41.4998,41.4998,41.4538,41.4768,8800.0
2009-11-20 09:55:00,54.07,54.17,54.07,54.09,16300.0,41.4691,41.5458,41.4691,41.4845,16300.0
2009-11-20 10:00:00,54.08,54.1,54.03,54.09,8300.0,41.4768,41.4921,41.4384,41.4845,8300.0
2009-11-20 10:05:00,54.07,54.11,54.03,54.04,8100.0,41.4691,41.4998,41.4384,41.4461,8100.0
2009-11-20 10:10:00,54.05,54.23,54.03,54.23,11500.0,41.4538,41.5918,41.4384,41.5918,11500.0
2009-11-20 10:15:00,54.19,54.23,54.18,54.23,16600.0,41.5612,41.5918,41.5535,41.5918,16600.0
2009-11-20 10:20:00,54.23,54.29,54.2,54.26,14600.0,41.5918,41.6379,41.5688,41.6148,14600.0
2009-11-20 10:25:00,54.25,54.3,54.2,54.27,7800.0,41.6072,41.6455,41.5688,41.6225,7800.0
2009-11-20 10:30:00,54.28,54.29,54.1,54.2,88000.0,41.6302,41.6379,41.4921,41.5688,88000.0
2009-11-20 10:35:00,54.2,54.2,54.1,54.16,57400.0,41.5688,41.5688,41.4921,41.5381,57400.0
2009-11-20 10:40:00,54.15,54.15,54.03,54.1,12700.0,41.5305,41.5305,41.4384,41.4921,12700.0
2009-11-20 10:45:00,54.09,54.13,54.02,54.08,9400.0,41.4845,41.5151,41.4308,41.4768,9400.0
2009-11-20 10:50:00,54.09,54.09,53.99,54.02,11000.0,41.4845,41.4845,41.4078,41.4308,11000.0
2009-11-20 10:55:00,54.01,54.03,53.97,54.01,5700.0,41.4231,41.4384,41.3924,41.4231,5700.0
2009-11-20 11:00:00,54.01,54.13,54.01,54.13,8600.0,41.4231,41.5151,41.4231,41.5151,8600.0
2009-11-20 11:05:00,54.13,54.21,54.11,54.18,27600.0,41.5151,41.5765,41.4998,41.5535,27600.0
2009-11-20 11:10:00,54.19,54.2,54.02,54.02,21500.0,41.5612,41.5688,41.4308,41.4308,21500.0
2009-11-20 11:15:00,54.01,54.09,53.96,54.02,13200.0,41.4231,41.4845,41.3848,41.4308,13200.0
2009-11-20 11:20:00,54.02,54.02,53.96,53.99,3700.0,41.4308,41.4308,41.3848,41.4078,3700.0
2009-11-20 11:25:00,53.98,53.99,53.91,53.91,6800.0,41.4001,41.4078,41.3464,41.3464,6800.0
2009-11-20 11:30:00,53.91,53.98,53.91,53.97,10300.0,41.3464,41.4001,41.3464,41.3924,10300.0
2009-11-20 11:35:00,53.93,53.96,53.88,53.9,12200.0,41.3617,41.3848,41.3234,41.3387,12200.0
2009-11-20 11:40:00,53.9,53.93,53.87,53.87,8600.0,41.3387,41.3617,41.3157,41.3157,8600.0
2009-11-20 11:45:00,53.88,53.97,53.87,53.97,16000.0,41.3234,41.3924,41.3157,41.3924,16000.0
2009-11-20 11:50:00,53.95,53.97,53.94,53.95,4000.0,41.3771,41.3924,41.3694,41.3771,4000.0
2009-11-20 11:55:00,53.94,53.99,53.93,53.98,8700.0,41.3694,41.4078,41.3617,41.4001,8700.0
2009-11-20 12:00:00,53.98,53.98,53.93,53.93,8700.0,41.4001,41.4001,41.3617,41.3617,8700.0
2009-11-20 12:05:00,53.93,53.96,53.93,53.95,5200.0,41.3617,41.3848,41.3617,41.3771,5200.0
2009-11-20 12:10:00,53.95,53.98,53.9,53.97,11100.0,41.3771,41.4001,41.3387,41.3924,11100.0
2009-11-20 12:15:00,53.99,54.03,53.98,54.03,7100.0,41.4078,41.4384,41.4001,41.4384,7100.0
2009-11-20 12:20:00,54.03,54.03,54.0,54.01,8200.0,41.4384,41.4384,41.4154,41.4231,8200.0
2009-11-20 12:25:00,54.01,54.03,53.97,54.02,10600.0,41.4231,41.4384,41.3924,41.4308,10600.0
2009-11-20 12:30:00,54.02,54.03,54.0,54.0,9800.0,41.4308,41.4384,41.4154,41.4154,9800.0
2009-11-20 12:35:00,54.01,54.01,53.98,54.0,8800.0,41.4231,41.4231,41.4001,41.4154,8800.0
2009-11-20 12:40:00,54.0,54.01,53.97,54.01,23000.0,41.4154,41.4231,41.3924,41.4231,23000.0
2009-11-20 12:45:00,54.0,54.02,53.99,54.0,7300.0,41.4154,41.4308,41.4078,41.4154,7300.0
2009-11-20 12:50:00,54.0,54.0,53.92,53.96,6100.0,41.4154,41.4154,41.3541,41.3848,6100.0
2009-11-20 12:55:00,53.97,53.98,53.94,53.97,4600.0,41.3924,41.4001,41.3694,41.3924,4600.0
2009-11-20 13:00:00,53.96,54.02,53.96,54.02,7100.0,41.3848,41.4308,41.3848,41.4308,7100.0
2009-11-20 13:05:00,54.0,54.01,53.98,53.98,5500.0,41.4154,41.4231,41.4001,41.4001,5500.0
2009-11-20 13:10:00,53.98,54.0,53.96,53.98,4700.0,41.4001,41.4154,41.3848,41.4001,4700.0
2009-11-20 13:15:00,53.97,53.97,53.91,53.92,3600.0,41.3924,41.3924,41.3464,41.3541,3600.0
2009-11-20 13:20:00,53.9,53.93,53.88,53.88,5000.0,41.3387,41.3617,41.3234,41.3234,5000.0
2009-11-20 13:25:00,53.89,53.91,53.88,53.9,4700.0,41.3311,41.3464,41.3234,41.3387,4700.0
2009-11-20 13:30:00,53.9,53.93,53.89,53.92,1700.0,41.3387,41.3617,41.3311,41.3541,1700.0
2009-11-20 13:35:00,53.92,53.92,53.87,53.91,4800.0,41.3541,41.3541,41.3157,41.3464,4800.0
2009-11-20 13:40:00,53.92,53.94,53.88,53.94,4500.0,41.3541,41.3694,41.3234,41.3694,4500.0
2009-11-20 13:45:00,53.94,54.07,53.94,54.06,8700.0,41.3694,41.4691,41.3694,41.4615,8700.0
2009-11-20 13:50:00,54.06,54.09,54.04,54.07,4800.0,41.4615,41.4845,41.4461,41.4691,4800.0
2009-11-20 13:55:00,54.06,54.12,54.06,54.1,6200.0,41.4615,41.5075,41.4615,41.4921,6200.0
2009-11-20 14:00:00,54.1,54.21,54.1,54.21,13700.0,41.4921,41.5765,41.4921,41.5765,13700.0
2009-11-20 14:05:00,54.2,54.21,54.15,54.19,22400.0,41.5688,41.5765,41.5305,41.5612,22400.0
2009-11-20 14:10:00,54.18,54.18,54.12,54.12,9300.0,41.5535,41.5535,41.5075,41.5075,9300.0
2009-11-20 14:15:00,54.12,54.17,54.1,54.15,27000.0,41.5075,41.5458,41.4921,41.5305,27000.0
2009-11-20 14:20:00,54.15,54.15,54.11,54.11,12400.0,41.5305,41.5305,41.4998,41.4998,12400.0
2009-11-20 14:25:00,54.1,54.13,54.07,54.12,7400.0,41.4921,41.5151,41.4691,41.5075,7400.0
2009-11-20 14:30:00,54.11,54.13,54.09,54.12,13600.0,41.4998,41.5151,41.4845,41.5075,13600.0
2009-11-20 14:35:00,54.1,54.13,54.05,54.09,39500.0,41.4921,41.5151,41.4538,41.4845,39500.0
2009-11-20 14:40:00,54.09,54.1,54.06,54.06,9900.0,41.4845,41.4921,41.4615,41.4615,9900.0
2009-11-20 14:45:00,54.06,54.06,53.99,54.06,12400.0,41.4615,41.4615,41.4078,41.4615,12400.0
2009-11-20 14:50:00,54.05,54.06,54.02,54.03,11400.0,41.4538,41.4615,41.4308,41.4384,11400.0
2009-11-20 14:55:00,54.03,54.03,53.99,54.0,9900.0,41.4384,41.4384,41.4078,41.4154,9900.0
2009-11-20 15:00:00,54.0,54.02,53.99,54.0,26800.0,41.4154,41.4308,41.4078,41.4154,26800.0
2009-11-20 15:05:00,54.0,54.02,53.99,54.0,20300.0,41.4154,41.4308,41.4078,41.4154,20300.0
2009-11-20 15:10:00,54.0,54.01,53.99,53.99,16000.0,41.4154,41.4231,41.4078,41.4078,16000.0
2009-11-20 15:15:00,54.01,54.01,53.99,54.0,9900.0,41.4231,41.4231,41.4078,41.4154,9900.0
2009-11-20 15:20:00,54.0,54.03,54.0,54.01,40200.0,41.4154,41.4384,41.4154,41.4231,40200.0
2009-11-20 15:25:00,54.02,54.03,53.99,54.02,18800.0,41.4308,41.4384,41.4078,41.4308,18800.0
2009-11-20 15:30:00,54.02,54.1,54.01,54.07,37800.0,41.4308,41.4921,41.4231,41.4691,37800.0
2009-11-20 15:35:00,54.06,54.2,54.04,54.19,46400.0,41.4615,41.5688,41.4461,41.5612,46400.0
2009-11-20 15:40:00,54.19,54.2,54.11,54.13,31000.0,41.5612,41.5688,41.4998,41.5151,31000.0
2009-11-20 15:45:00,54.13,54.17,53.99,54.05,35300.0,41.5151,41.5458,41.4078,41.4538,35300.0
2009-11-20 15:50:00,54.05,54.08,53.98,54.0,39300.0,41.4538,41.4768,41.4001,41.4154,39300.0
2009-11-20 15:55:00,54.01,54.01,53.94,53.99,93400.0,41.4231,41.4231,41.3694,41.4078,93400.0
2009-11-23 09:30:00,54.54,54.98,54.54,54.82,10600.0,41.8296,42.1671,41.8296,42.0443,10600.0
2009-11-23 09:35:00,54.77,55.0,54.76,54.92,7900.0,42.006,42.1824,41.9983,42.121,7900.0
2009-11-23 09:40:00,54.92,55.06,54.92,55.03,9200.0,42.121,42.2284,42.121,42.2054,9200.0
2009-11-23 09:45:00,55.05,55.15,55.05,55.09,8500.0,42.2207,42.2974,42.2207,42.2514,8500.0
2009-11-23 09:50:00,55.1,55.12,55.02,55.04,10800.0,42.2591,42.2744,42.1977,42.2131,10800.0
2009-11-23 09:55:00,55.05,55.16,54.93,55.16,12000.0,42.2207,42.3051,42.1287,42.3051,12000.0
2009-11-23 10:00:00,55.16,55.31,55.16,55.19,13600.0,42.3051,42.4201,42.3051,42.3281,13600.0
2009-11-23 10:05:00,55.19,55.27,55.17,55.25,15800.0,42.3281,42.3895,42.3128,42.3741,15800.0
2009-11-23 10:10:00,55.22,55.32,55.17,55.3,26200.0,42.3511,42.4278,42.3128,42.4125,26200.0
2009-11-23 10:15:00,55.28,55.32,55.23,55.24,17700.0,42.3971,42.4278,42.3588,42.3665,17700.0
2009-11-23 10:20:00,55.25,55.28,55.13,55.28,61400.0,42.3741,42.3971,42.2821,42.3971,61400.0
2009-11-23 10:25:00,55.28,55.3,55.18,55.18,13800.0,42.3971,42.4125,42.3204,42.3204,13800.0
2009-11-23 10:30:00,55.2,55.21,55.11,55.14,10300.0,42.3358,42.3434,42.2668,42.2898,10300.0
2009-11-23 10:35:00,55.13,55.22,55.13,55.18,9400.0,42.2821,42.3511,42.2821,42.3204,9400.0
2009-11-23 10:40:00,55.2,55.23,55.16,55.17,16000.0,42.3358,42.3588,42.3051,42.3128,16000.0
2009-11-23 10:45:00,55.2,55.23,55.17,55.23,9900.0,42.3358,42.3588,42.3128,42.3588,9900.0
2009-11-23 10:50:00,55.22,55.22,55.01,55.06,8900.0,42.3511,42.3511,42.1901,42.2284,8900.0
2009-11-23 10:55:00,55.03,55.06,54.95,54.95,25300.0,42.2054,42.2284,42.144,42.144,25300.0
2009-11-23 11:00:00,54.97,55.0,54.96,54.99,3900.0,42.1594,42.1824,42.1517,42.1747,3900.0
2009-11-23 11:05:00,54.98,55.01,54.95,55.01,7400.0,42.1671,42.1901,42.144,42.1901,7400.0
2009-11-23 11:10:00,55.0,55.04,54.99,55.02,5500.0,42.1824,42.2131,42.1747,42.1977,5500.0
2009-11-23 11:15:00,55.02,55.09,55.01,55.07,8800.0,42.1977,42.2514,42.1901,42.2361,8800.0
2009-11-23 11:20:00,55.07,55.09,55.01,55.03,13800.0,42.2361,42.2514,42.1901,42.2054,13800.0
2009-11-23 11:25:00,55.05,55.05,54.95,54.95,5500.0,42.2207,42.2207,42.144,42.144,5500.0
2009-11-23 11:30:00,54.95,54.96,54.9,54.9,10200.0,42.144,42.1517,42.1057,42.1057,10200.0
2009-11-23 11:35:00,54.9,54.96,54.9,54.9,4500.0,42.1057,42.1517,42.1057,42.1057,4500.0
2009-11-23 11:40:00,54.9,54.93,54.84,54.93,4600.0,42.1057,42.1287,42.0597,42.1287,4600.0
2009-11-23 11:45:00,54.93,55.01,54.93,55.01,4200.0,42.1287,42.1901,42.1287,42.1901,4200.0
2009-11-23 11:50:00,55.0,55.0,54.92,54.97,3300.0,42.1824,42.1824,42.121,42.1594,3300.0
2009-11-23 11:55:00,54.96,54.97,54.89,54.89,28700.0,42.1517,42.1594,42.098,42.098,28700.0
2009-11-23 12:00:00,54.87,54.91,54.87,54.88,3800.0,42.0827,42.1134,42.0827,42.0904,3800.0
2009-11-23 12:05:00,54.9,54.9,54.75,54.75,21800.0,42.1057,42.1057,41.9907,41.9907,21800.0
2009-11-23 12:10:00,54.75,54.78,54.74,54.75,7100.0,41.9907,42.0137,41.983,41.9907,7100.0
2009-11-23 12:15:00,54.74,54.78,54.67,54.72,12400.0,41.983,42.0137,41.9293,41.9676,12400.0
2009-11-23 12:20:00,54.7,54.77,54.68,54.77,4700.0,41.9523,42.006,41.937,42.006,4700.0
2009-11-23 12:25:00,54.75,54.75,54.72,54.73,3600.0,41.9907,41.9907,41.9676,41.9753,3600.0
2009-11-23 12:30:00,54.72,54.73,54.66,54.66,3500.0,41.9676,41.9753,41.9216,41.9216,3500.0
2009-11-23 12:35:00,54.68,54.77,54.66,54.77,3300.0,41.937,42.006,41.9216,42.006,3300.0
2009-11-23 12:40:00,54.78,54.8,54.68,54.7,10300.0,42.0137,42.029,41.937,41.9523,10300.0
2009-11-23 12:45:00,54.7,54.76,54.67,54.67,27200.0,41.9523,41.9983,41.9293,41.9293,27200.0
2009-11-23 12:50:00,54.66,54.68,54.66,54.68,800.0,41.9216,41.937,41.9216,41.937,800.0
2009-11-23 12:55:00,54.69,54.7,54.69,54.69,2900.0,41.9446,41.9523,41.9446,41.9446,2900.0
2009-11-23 13:00:00,54.7,54.7,54.67,54.7,4700.0,41.9523,41.9523,41.9293,41.9523,4700.0
2009-11-23 13:05:00,54.68,54.7,54.68,54.68,800.0,41.937,41.9523,41.937,41.937,800.0
2009-11-23 13:10:00,54.69,54.73,54.61,54.66,7900.0,41.9446,41.9753,41.8833,41.9216,7900.0
2009-11-23 13:15:00,54.64,54.69,54.63,54.69,3900.0,41.9063,41.9446,41.8986,41.9446,3900.0
2009-11-23 13:20:00,54.7,54.72,54.65,54.7,5100.0,41.9523,41.9676,41.914,41.9523,5100.0
2009-11-23 13:25:00,54.7,54.71,54.65,54.69,6600.0,41.9523,41.96,41.914,41.9446,6600.0
2009-11-23 13:30:00,54.68,54.69,54.67,54.67,1500.0,41.937,41.9446,41.9293,41.9293,1500.0
2009-11-23 13:35:00,54.68,54.73,54.68,54.7,8800.0,41.937,41.9753,41.937,41.9523,8800.0
2009-11-23 13:40:00,54.7,54.72,54.7,54.7,4500.0,41.9523,41.9676,41.9523,41.9523,4500.0
2009-11-23 13:45:00,54.72,54.72,54.65,54.65,2200.0,41.9676,41.9676,41.914,41.914,2200.0
2009-11-23 13:50:00,54.65,54.66,54.53,54.59,10400.0,41.914,41.9216,41.8219,41.8679,10400.0
2009-11-23 13:55:00,54.59,54.6,54.54,54.58,4300.0,41.8679,41.8756,41.8296,41.8603,4300.0
2009-11-23 14:00:00,54.59,54.61,54.57,54.58,4800.0,41.8679,41.8833,41.8526,41.8603,4800.0
2009-11-23 14:05:00,54.58,54.64,54.58,54.64,2700.0,41.8603,41.9063,41.8603,41.9063,2700.0
2009-11-23 14:10:00,54.63,54.63,54.53,54.53,7200.0,41.8986,41.8986,41.8219,41.8219,7200.0
2009-11-23 14:15:00,54.53,54.58,54.53,54.53,11200.0,41.8219,41.8603,41.8219,41.8219,11200.0
2009-11-23 14:20:00,54.54,54.56,54.52,54.55,6600.0,41.8296,41.8449,41.8143,41.8373,6600.0
2009-11-23 14:25:00,54.54,54.54,54.49,54.53,10900.0,41.8296,41.8296,41.7912,41.8219,10900.0
2009-11-23 14:30:00,54.51,54.56,54.5,54.54,5600.0,41.8066,41.8449,41.7989,41.8296,5600.0
2009-11-23 14:35:00,54.53,54.58,54.48,54.51,15100.0,41.8219,41.8603,41.7836,41.8066,15100.0
2009-11-23 14:40:00,54.51,54.53,54.49,54.52,12300.0,41.8066,41.8219,41.7912,41.8143,12300.0
2009-11-23 14:45:00,54.53,54.57,54.49,54.53,18400.0,41.8219,41.8526,41.7912,41.8219,18400.0
2009-11-23 14:50:00,54.52,54.56,54.48,54.49,13300.0,41.8143,41.8449,41.7836,41.7912,13300.0
2009-11-23 14:55:00,54.5,54.52,54.44,54.44,12400.0,41.7989,41.8143,41.7529,41.7529,12400.0
2009-11-23 15:00:00,54.44,54.56,54.44,54.55,20400.0,41.7529,41.8449,41.7529,41.8373,20400.0
2009-11-23 15:05:00,54.55,54.59,54.52,54.54,35300.0,41.8373,41.8679,41.8143,41.8296,35300.0
2009-11-23 15:10:00,54.53,54.57,54.52,54.56,8100.0,41.8219,41.8526,41.8143,41.8449,8100.0
2009-11-23 15:15:00,54.56,54.57,54.49,54.5,15900.0,41.8449,41.8526,41.7912,41.7989,15900.0
2009-11-23 15:20:00,54.52,54.56,54.5,54.52,15500.0,41.8143,41.8449,41.7989,41.8143,15500.0
2009-11-23 15:25:00,54.5,54.52,54.46,54.51,10500.0,41.7989,41.8143,41.7682,41.8066,10500.0
2009-11-23 15:30:00,54.5,54.51,54.41,54.41,34800.0,41.7989,41.8066,41.7299,41.7299,34800.0
2009-11-23 15:35:00,54.4,54.43,54.26,54.28,83100.0,41.7222,41.7452,41.6148,41.6302,83100.0
2009-11-23 15:40:00,54.29,54.34,54.27,54.29,42700.0,41.6379,41.6762,41.6225,41.6379,42700.0
2009-11-23 15:45:00,54.28,54.3,54.2,54.27,62400.0,41.6302,41.6455,41.5688,41.6225,62400.0
2009-11-23 15:50:00,54.28,54.31,54.23,54.26,94400.0,41.6302,41.6532,41.5918,41.6148,94400.0
2009-11-23 15:55:00,54.26,54.36,54.22,54.34,83800.0,41.6148,41.6915,41.5842,41.6762,83800.0
2009-11-24 09:30:00,54.48,54.71,54.37,54.42,6800.0,41.7836,41.96,41.6992,41.7376,6800.0
2009-11-24 09:35:00,54.4,54.42,54.15,54.32,8000.0,41.7222,41.7376,41.5305,41.6609,8000.0
2009-11-24 09:40:00,54.28,54.4,54.06,54.1,13600.0,41.6302,41.7222,41.4615,41.4921,13600.0
2009-11-24 09:45:00,54.1,54.19,53.96,54.16,12200.0,41.4921,41.5612,41.3848,41.5381,12200.0
2009-11-24 09:50:00,54.17,54.17,53.93,53.97,13100.0,41.5458,41.5458,41.3617,41.3924,13100.0
2009-11-24 09:55:00,53.97,54.0,53.83,53.83,7900.0,41.3924,41.4154,41.2851,41.2851,7900.0
2009-11-24 10:00:00,53.85,54.18,53.83,54.06,41800.0,41.3004,41.5535,41.2851,41.4615,41800.0
2009-11-24 10:05:00,54.07,54.12,53.86,53.88,9600.0,41.4691,41.5075,41.3081,41.3234,9600.0
2009-11-24 10:10:00,53.92,54.0,53.82,54.0,12200.0,41.3541,41.4154,41.2774,41.4154,12200.0
2009-11-24 10:15:00,54.0,54.15,53.99,54.09,28900.0,41.4154,41.5305,41.4078,41.4845,28900.0
2009-11-24 10:20:00,54.09,54.37,54.09,54.37,32300.0,41.4845,41.6992,41.4845,41.6992,32300.0
2009-11-24 10:25:00,54.36,54.37,54.24,54.3,25400.0,41.6915,41.6992,41.5995,41.6455,25400.0
2009-11-24 10:30:00,54.31,54.45,54.3,54.43,18000.0,41.6532,41.7606,41.6455,41.7452,18000.0
2009-11-24 10:35:00,54.43,54.58,54.42,54.58,24800.0,41.7452,41.8603,41.7376,41.8603,24800.0
2009-11-24 10:40:00,54.58,54.71,54.56,54.65,23800.0,41.8603,41.96,41.8449,41.914,23800.0
2009-11-24 10:45:00,54.68,54.84,54.67,54.82,23600.0,41.937,42.0597,41.9293,42.0443,23600.0
2009-11-24 10:50:00,54.82,54.86,54.78,54.83,33900.0,42.0443,42.075,42.0137,42.052,33900.0
2009-11-24 10:55:00,54.8,54.84,54.77,54.82,40000.0,42.029,42.0597,42.006,42.0443,40000.0
2009-11-24 11:00:00,54.81,54.83,54.71,54.81,20900.0,42.0367,42.052,41.96,42.0367,20900.0
2009-11-24 11:05:00,54.81,54.89,54.78,54.81,20300.0,42.0367,42.098,42.0137,42.0367,20300.0
2009-11-24 11:10:00,54.8,54.83,54.74,54.76,12500.0,42.029,42.052,41.983,41.9983,12500.0
2009-11-24 11:15:00,54.75,54.76,54.64,54.64,8300.0,41.9907,41.9983,41.9063,41.9063,8300.0
2009-11-24 11:20:00,54.67,54.68,54.64,54.66,7000.0,41.9293,41.937,41.9063,41.9216,7000.0
2009-11-24 11:25:00,54.66,54.66,54.56,54.59,7100.0,41.9216,41.9216,41.8449,41.8679,7100.0
2009-11-24 11:30:00,54.59,54.59,54.51,54.53,7700.0,41.8679,41.8679,41.8066,41.8219,7700.0
2009-11-24 11:35:00,54.53,54.6,54.48,54.59,9200.0,41.8219,41.8756,41.7836,41.8679,9200.0
2009-11-24 11:40:00,54.6,54.61,54.53,54.54,5200.0,41.8756,41.8833,41.8219,41.8296,5200.0
2009-11-24 11:45:00,54.53,54.58,54.52,54.57,4800.0,41.8219,41.8603,41.8143,41.8526,4800.0
2009-11-24 11:50:00,54.58,54.63,54.54,54.62,5800.0,41.8603,41.8986,41.8296,41.8909,5800.0
2009-11-24 11:55:00,54.61,54.68,54.61,54.68,3900.0,41.8833,41.937,41.8833,41.937,3900.0
2009-11-24 12:00:00,54.68,54.71,54.65,54.7,14600.0,41.937,41.96,41.914,41.9523,14600.0
2009-11-24 12:05:00,54.67,54.71,54.66,54.69,7000.0,41.9293,41.96,41.9216,41.9446,7000.0
2009-11-24 12:10:00,54.69,54.72,54.65,54.65,7600.0,41.9446,41.9676,41.914,41.914,7600.0
2009-11-24 12:15:00,54.65,54.67,54.6,54.64,6900.0,41.914,41.9293,41.8756,41.9063,6900.0
2009-11-24 12:20:00,54.64,54.66,54.6,54.64,9600.0,41.9063,41.9216,41.8756,41.9063,9600.0
2009-11-24 12:25:00,54.64,54.64,54.58,54.59,5400.0,41.9063,41.9063,41.8603,41.8679,5400.0
2009-11-24 12:30:00,54.59,54.62,54.56,54.6,3800.0,41.8679,41.8909,41.8449,41.8756,3800.0
2009-11-24 12:35:00,54.61,54.63,54.58,54.58,8400.0,41.8833,41.8986,41.8603,41.8603,8400.0
2009-11-24 12:40:00,54.59,54.61,54.48,54.51,11000.0,41.8679,41.8833,41.7836,41.8066,11000.0
2009-11-24 12:45:00,54.52,54.55,54.52,54.55,4500.0,41.8143,41.8373,41.8143,41.8373,4500.0
2009-11-24 12:50:00,54.56,54.56,54.49,54.52,5300.0,41.8449,41.8449,41.7912,41.8143,5300.0
2009-11-24 12:55:00,54.53,54.53,54.5,54.53,1800.0,41.8219,41.8219,41.7989,41.8219,1800.0
2009-11-24 13:00:00,54.52,54.58,54.48,54.52,12900.0,41.8143,41.8603,41.7836,41.8143,12900.0
2009-11-24 13:05:00,54.54,54.64,54.54,54.61,10400.0,41.8296,41.9063,41.8296,41.8833,10400.0
2009-11-24 13:10:00,54.61,54.66,54.59,54.6,2300.0,41.8833,41.9216,41.8679,41.8756,2300.0
2009-11-24 13:15:00,54.6,54.73,54.6,54.72,39800.0,41.8756,41.9753,41.8756,41.9676,39800.0
2009-11-24 13:20:00,54.69,54.78,54.69,54.78,16100.0,41.9446,42.0137,41.9446,42.0137,16100.0
2009-11-24 13:25:00,54.76,54.78,54.74,54.76,6300.0,41.9983,42.0137,41.983,41.9983,6300.0
2009-11-24 13:30:00,54.76,54.78,54.74,54.75,8800.0,41.9983,42.0137,41.983,41.9907,8800.0
2009-11-24 13:35:00,54.75,54.77,54.75,54.76,19600.0,41.9907,42.006,41.9907,41.9983,19600.0
2009-11-24 13:40:00,54.75,54.78,54.75,54.75,13800.0,41.9907,42.0137,41.9907,41.9907,13800.0
2009-11-24 13:45:00,54.77,54.79,54.76,54.78,5200.0,42.006,42.0213,41.9983,42.0137,5200.0
2009-11-24 13:50:00,54.78,54.79,54.72,54.75,19300.0,42.0137,42.0213,41.9676,41.9907,19300.0
2009-11-24 13:55:00,54.76,54.79,54.74,54.74,6500.0,41.9983,42.0213,41.983,41.983,6500.0
2009-11-24 14:00:00,54.74,54.79,54.71,54.76,31600.0,41.983,42.0213,41.96,41.9983,31600.0
2009-11-24 14:05:00,54.76,54.87,54.76,54.84,10900.0,41.9983,42.0827,41.9983,42.0597,10900.0
2009-11-24 14:10:00,54.83,54.85,54.82,54.84,8000.0,42.052,42.0673,42.0443,42.0597,8000.0
2009-11-24 14:15:00,54.81,54.84,54.81,54.83,2600.0,42.0367,42.0597,42.0367,42.052,2600.0
2009-11-24 14:20:00,54.81,54.91,54.77,54.9,10700.0,42.0367,42.1134,42.006,42.1057,10700.0
2009-11-24 14:25:00,54.9,55.01,54.9,54.97,16400.0,42.1057,42.1901,42.1057,42.1594,16400.0
2009-11-24 14:30:00,54.96,55.0,54.92,54.96,15700.0,42.1517,42.1824,42.121,42.1517,15700.0
2009-11-24 14:35:00,54.96,54.97,54.89,54.92,14000.0,42.1517,42.1594,42.098,42.121,14000.0
2009-11-24 14:40:00,54.92,54.95,54.89,54.92,8800.0,42.121,42.144,42.098,42.121,8800.0
2009-11-24 14:45:00,54.92,55.06,54.89,55.04,14800.0,42.121,42.2284,42.098,42.2131,14800.0
2009-11-24 14:50:00,55.05,55.12,55.03,55.09,6900.0,42.2207,42.2744,42.2054,42.2514,6900.0
2009-11-24 14:55:00,55.07,55.08,55.04,55.06,5200.0,42.2361,42.2437,42.2131,42.2284,5200.0
2009-11-24 15:00:00,55.06,55.07,55.02,55.03,12400.0,42.2284,42.2361,42.1977,42.2054,12400.0
2009-11-24 15:05:00,55.03,55.04,54.97,55.01,14100.0,42.2054,42.2131,42.1594,42.1901,14100.0
2009-11-24 15:10:00,55.0,55.01,54.92,54.95,12300.0,42.1824,42.1901,42.121,42.144,12300.0
2009-11-24 15:15:00,54.93,55.0,54.92,54.97,11300.0,42.1287,42.1824,42.121,42.1594,11300.0
2009-11-24 15:20:00,54.95,54.97,54.92,54.97,8000.0,42.144,42.1594,42.121,42.1594,8000.0
2009-11-24 15:25:00,54.95,55.01,54.92,55.0,14400.0,42.144,42.1901,42.121,42.1824,14400.0
2009-11-24 15:30:00,54.99,55.0,54.92,54.96,14100.0,42.1747,42.1824,42.121,42.1517,14100.0
2009-11-24 15:35:00,54.95,54.95,54.88,54.9,17500.0,42.144,42.144,42.0904,42.1057,17500.0
2009-11-24 15:40:00,54.89,54.91,54.77,54.83,45800.0,42.098,42.1134,42.006,42.052,45800.0
2009-11-24 15:45:00,54.83,54.84,54.74,54.79,48000.0,42.052,42.0597,41.983,42.0213,48000.0
2009-11-24 15:50:00,54.78,54.83,54.72,54.82,65900.0,42.0137,42.052,41.9676,42.0443,65900.0
2009-11-24 15:55:00,54.82,54.93,54.8,54.93,46100.0,42.0443,42.1287,42.029,42.1287,46100.0
2009-11-25 09:30:00,54.89,54.95,54.62,54.88,14300.0,42.098,42.144,41.8909,42.0904,14300.0
2009-11-25 09:35:00,54.85,55.0,54.85,54.92,5800.0,42.0673,42.1824,42.0673,42.121,5800.0
2009-11-25 09:40:00,54.91,54.94,54.76,54.93,13500.0,42.1134,42.1364,41.9983,42.1287,13500.0
2009-11-25 09:45:00,54.92,54.93,54.74,54.74,5900.0,42.121,42.1287,41.983,41.983,5900.0
2009-11-25 09:50:00,54.76,54.81,54.66,54.68,10500.0,41.9983,42.0367,41.9216,41.937,10500.0
2009-11-25 09:55:00,54.67,54.84,54.67,54.84,28400.0,41.9293,42.0597,41.9293,42.0597,28400.0
2009-11-25 10:00:00,54.82,54.98,54.79,54.93,16600.0,42.0443,42.1671,42.0213,42.1287,16600.0
2009-11-25 10:05:00,54.94,54.99,54.89,54.9,20200.0,42.1364,42.1747,42.098,42.1057,20200.0
2009-11-25 10:10:00,54.89,54.92,54.81,54.87,18500.0,42.098,42.121,42.0367,42.0827,18500.0
2009-11-25 10:15:00,54.9,54.91,54.86,54.9,21200.0,42.1057,42.1134,42.075,42.1057,21200.0
2009-11-25 10:20:00,54.89,54.95,54.85,54.88,18000.0,42.098,42.144,42.0673,42.0904,18000.0
2009-11-25 10:25:00,54.87,54.88,54.78,54.87,9500.0,42.0827,42.0904,42.0137,42.0827,9500.0
2009-11-25 10:30:00,54.87,54.97,54.87,54.94,5200.0,42.0827,42.1594,42.0827,42.1364,5200.0
2009-11-25 10:35:00,54.94,55.0,54.94,55.0,3400.0,42.1364,42.1824,42.1364,42.1824,3400.0
2009-11-25 10:40:00,54.99,55.15,54.97,55.14,7200.0,42.1747,42.2974,42.1594,42.2898,7200.0
2009-11-25 10:45:00,55.15,55.21,55.11,55.21,6400.0,42.2974,42.3434,42.2668,42.3434,6400.0
2009-11-25 10:50:00,55.21,55.22,55.19,55.22,3400.0,42.3434,42.3511,42.3281,42.3511,3400.0
2009-11-25 10:55:00,55.21,55.22,55.16,55.21,2600.0,42.3434,42.3511,42.3051,42.3434,2600.0
2009-11-25 11:00:00,55.19,55.24,55.18,55.24,1800.0,42.3281,42.3665,42.3204,42.3665,1800.0
2009-11-25 11:05:00,55.24,55.35,55.21,55.32,17400.0,42.3665,42.4508,42.3434,42.4278,17400.0
2009-11-25 11:10:00,55.32,55.32,55.23,55.26,4400.0,42.4278,42.4278,42.3588,42.3818,4400.0
2009-11-25 11:15:00,55.27,55.33,55.26,55.33,3500.0,42.3895,42.4355,42.3818,42.4355,3500.0
2009-11-25 11:20:00,55.35,55.35,55.29,55.29,2200.0,42.4508,42.4508,42.4048,42.4048,2200.0
2009-11-25 11:25:00,55.27,55.35,55.27,55.3,7800.0,42.3895,42.4508,42.3895,42.4125,7800.0
2009-11-25 11:30:00,55.31,55.31,55.28,55.28,1500.0,42.4201,42.4201,42.3971,42.3971,1500.0
2009-11-25 11:35:00,55.28,55.33,55.28,55.33,3600.0,42.3971,42.4355,42.3971,42.4355,3600.0
2009-11-25 11:40:00,55.35,55.37,55.34,55.37,1900.0,42.4508,42.4662,42.4432,42.4662,1900.0
2009-11-25 11:45:00,55.35,55.36,55.34,55.36,2400.0,42.4508,42.4585,42.4432,42.4585,2400.0
2009-11-25 11:50:00,55.35,55.36,55.3,55.3,20400.0,42.4508,42.4585,42.4125,42.4125,20400.0
2009-11-25 11:55:00,55.3,55.31,55.27,55.28,10300.0,42.4125,42.4201,42.3895,42.3971,10300.0
2009-11-25 12:00:00,55.28,55.31,55.19,55.2,14300.0,42.3971,42.4201,42.3281,42.3358,14300.0
2009-11-25 12:05:00,55.19,55.19,55.12,55.12,2100.0,42.3281,42.3281,42.2744,42.2744,2100.0
2009-11-25 12:10:00,55.1,55.12,55.03,55.03,4600.0,42.2591,42.2744,42.2054,42.2054,4600.0
2009-11-25 12:15:00,55.05,55.07,54.99,55.0,13300.0,42.2207,42.2361,42.1747,42.1824,13300.0
2009-11-25 12:20:00,54.99,55.01,54.96,54.99,12600.0,42.1747,42.1901,42.1517,42.1747,12600.0
2009-11-25 12:25:00,55.01,55.02,54.98,55.02,10700.0,42.1901,42.1977,42.1671,42.1977,10700.0
2009-11-25 12:30:00,55.01,55.01,54.94,54.96,3900.0,42.1901,42.1901,42.1364,42.1517,3900.0
2009-11-25 12:35:00,54.95,54.99,54.94,54.97,2300.0,42.144,42.1747,42.1364,42.1594,2300.0
2009-11-25 12:40:00,54.94,54.98,54.94,54.98,4700.0,42.1364,42.1671,42.1364,42.1671,4700.0
2009-11-25 12:45:00,54.98,54.99,54.96,54.98,800.0,42.1671,42.1747,42.1517,42.1671,800.0
2009-11-25 12:50:00,54.99,55.03,54.97,54.99,2700.0,42.1747,42.2054,42.1594,42.1747,2700.0
2009-11-25 12:55:00,54.99,55.06,54.99,55.06,2700.0,42.1747,42.2284,42.1747,42.2284,2700.0
2009-11-25 13:00:00,55.05,55.06,55.03,55.03,2400.0,42.2207,42.2284,42.2054,42.2054,2400.0
2009-11-25 13:05:00,55.04,55.1,55.04,55.1,1400.0,42.2131,42.2591,42.2131,42.2591,1400.0
2009-11-25 13:10:00,55.1,55.11,55.08,55.11,2500.0,42.2591,42.2668,42.2437,42.2668,2500.0
2009-11-25 13:15:00,55.12,55.15,55.1,55.14,7900.0,42.2744,42.2974,42.2591,42.2898,7900.0
2009-11-25 13:20:00,55.13,55.15,55.12,55.13,2900.0,42.2821,42.2974,42.2744,42.2821,2900.0
2009-11-25 13:25:00,55.1,55.1,55.07,55.07,10000.0,42.2591,42.2591,42.2361,42.2361,10000.0
2009-11-25 13:30:00,55.06,55.07,55.04,55.05,8500.0,42.2284,42.2361,42.2131,42.2207,8500.0
2009-11-25 13:35:00,55.05,55.06,55.03,55.03,3300.0,42.2207,42.2284,42.2054,42.2054,3300.0
2009-11-25 13:40:00,55.04,55.06,55.03,55.04,2200.0,42.2131,42.2284,42.2054,42.2131,2200.0
2009-11-25 13:45:00,55.04,55.09,55.04,55.09,2800.0,42.2131,42.2514,42.2131,42.2514,2800.0
2009-11-25 13:50:00,55.09,55.12,55.09,55.1,3000.0,42.2514,42.2744,42.2514,42.2591,3000.0
2009-11-25 13:55:00,55.09,55.12,55.07,55.1,3400.0,42.2514,42.2744,42.2361,42.2591,3400.0
2009-11-25 14:00:00,55.1,55.11,55.08,55.1,1500.0,42.2591,42.2668,42.2437,42.2591,1500.0
2009-11-25 14:05:00,55.12,55.12,55.05,55.05,5900.0,42.2744,42.2744,42.2207,42.2207,5900.0
2009-11-25 14:10:00,55.04,55.11,55.03,55.11,3800.0,42.2131,42.2668,42.2054,42.2668,3800.0
2009-11-25 14:15:00,55.12,55.12,55.07,55.07,2700.0,42.2744,42.2744,42.2361,42.2361,2700.0
2009-11-25 14:20:00,55.09,55.18,55.09,55.17,5400.0,42.2514,42.3204,42.2514,42.3128,5400.0
2009-11-25 14:25:00,55.15,55.18,55.13,55.13,4400.0,42.2974,42.3204,42.2821,42.2821,4400.0
2009-11-25 14:30:00,55.15,55.17,55.14,55.14,1900.0,42.2974,42.3128,42.2898,42.2898,1900.0
2009-11-25 14:35:00,55.15,55.16,55.13,55.14,5500.0,42.2974,42.3051,42.2821,42.2898,5500.0
2009-11-25 14:40:00,55.14,55.2,55.14,55.2,2300.0,42.2898,42.3358,42.2898,42.3358,2300.0
2009-11-25 14:45:00,55.18,55.27,55.17,55.21,8300.0,42.3204,42.3895,42.3128,42.3434,8300.0
2009-11-25 14:50:00,55.21,55.24,55.18,55.18,6700.0,42.3434,42.3665,42.3204,42.3204,6700.0
2009-11-25 14:55:00,55.18,55.19,55.14,55.15,11600.0,42.3204,42.3281,42.2898,42.2974,11600.0
2009-11-25 15:00:00,55.14,55.17,55.11,55.13,15700.0,42.2898,42.3128,42.2668,42.2821,15700.0
2009-11-25 15:05:00,55.12,55.14,55.06,55.08,21400.0,42.2744,42.2898,42.2284,42.2437,21400.0
2009-11-25 15:10:00,55.08,55.1,55.04,55.05,11100.0,42.2437,42.2591,42.2131,42.2207,11100.0
2009-11-25 15:15:00,55.05,55.06,54.98,55.01,25700.0,42.2207,42.2284,42.1671,42.1901,25700.0
2009-11-25 15:20:00,55.02,55.04,55.0,55.02,8900.0,42.1977,42.2131,42.1824,42.1977,8900.0
2009-11-25 15:25:00,55.01,55.03,55.0,55.01,8000.0,42.1901,42.2054,42.1824,42.1901,8000.0
2009-11-25 15:30:00,55.02,55.02,54.97,54.99,10900.0,42.1977,42.1977,42.1594,42.1747,10900.0
2009-11-25 15:35:00,54.97,54.99,54.92,54.94,16000.0,42.1594,42.1747,42.121,42.1364,16000.0
2009-11-25 15:40:00,54.95,55.06,54.95,55.06,28000.0,42.144,42.2284,42.144,42.2284,28000.0
2009-11-25 15:45:00,55.07,55.07,54.99,54.99,49700.0,42.2361,42.2361,42.1747,42.1747,49700.0
2009-11-25 15:50:00,55.0,55.04,54.97,55.02,55400.0,42.1824,42.2131,42.1594,42.1977,55400.0
2009-11-25 15:55:00,55.03,55.06,54.98,55.05,71900.0,42.2054,42.2284,42.1671,42.2207,71900.0
2009-11-27 09:30:00,53.29,53.29,52.77,53.04,22900.0,40.8709,40.8709,40.4721,40.6792,22900.0
2009-11-27 09:35:00,53.03,53.32,52.64,53.21,31800.0,40.6715,40.8939,40.3724,40.8095,31800.0
2009-11-27 09:40:00,53.32,53.52,53.29,53.46,9400.0,40.8939,41.0473,40.8709,41.0013,9400.0
2009-11-27 09:45:00,53.5,53.55,53.29,53.51,9300.0,41.032,41.0703,40.8709,41.0396,9300.0
2009-11-27 09:50:00,53.55,53.55,53.25,53.38,15700.0,41.0703,41.0703,40.8402,40.9399,15700.0
2009-11-27 09:55:00,53.38,53.55,53.33,53.53,17800.0,40.9399,41.0703,40.9016,41.055,17800.0
2009-11-27 10:00:00,53.55,53.72,53.55,53.66,10300.0,41.0703,41.2007,41.0703,41.1547,10300.0
2009-11-27 10:05:00,53.68,53.72,53.63,53.67,29500.0,41.17,41.2007,41.1317,41.1623,29500.0
2009-11-27 10:10:00,53.69,53.95,53.67,53.89,51800.0,41.1777,41.3771,41.1623,41.3311,51800.0
2009-11-27 10:15:00,53.87,54.0,53.87,53.9,10200.0,41.3157,41.4154,41.3157,41.3387,10200.0
2009-11-27 10:20:00,53.93,54.05,53.9,53.98,17000.0,41.3617,41.4538,41.3387,41.4001,17000.0
2009-11-27 10:25:00,53.98,54.01,53.93,53.98,5200.0,41.4001,41.4231,41.3617,41.4001,5200.0
2009-11-27 10:30:00,53.97,53.97,53.88,53.95,6200.0,41.3924,41.3924,41.3234,41.3771,6200.0
2009-11-27 10:35:00,53.95,54.0,53.84,53.97,12300.0,41.3771,41.4154,41.2927,41.3924,12300.0
2009-11-27 10:40:00,53.97,54.04,53.91,54.03,10300.0,41.3924,41.4461,41.3464,41.4384,10300.0
2009-11-27 10:45:00,54.05,54.12,54.05,54.09,2900.0,41.4538,41.5075,41.4538,41.4845,2900.0
2009-11-27 10:50:00,54.09,54.35,54.03,54.23,17300.0,41.4845,41.6839,41.4384,41.5918,17300.0
2009-11-27 10:55:00,54.23,54.23,54.06,54.1,13800.0,41.5918,41.5918,41.4615,41.4921,13800.0
2009-11-27 11:00:00,54.1,54.27,54.1,54.11,28400.0,41.4921,41.6225,41.4921,41.4998,28400.0
2009-11-27 11:05:00,54.13,54.25,54.13,54.2,12800.0,41.5151,41.6072,41.5151,41.5688,12800.0
2009-11-27 11:10:00,54.22,54.23,54.01,54.05,12500.0,41.5842,41.5918,41.4231,41.4538,12500.0
2009-11-27 11:15:00,54.03,54.08,53.97,53.97,5300.0,41.4384,41.4768,41.3924,41.3924,5300.0
2009-11-27 11:20:00,53.96,53.98,53.7,53.7,10600.0,41.3848,41.4001,41.1854,41.1854,10600.0
2009-11-27 11:25:00,53.7,53.74,53.69,53.71,11500.0,41.1854,41.216,41.1777,41.193,11500.0
2009-11-27 11:30:00,53.71,53.79,53.67,53.79,22500.0,41.193,41.2544,41.1623,41.2544,22500.0
2009-11-27 11:35:00,53.81,53.81,53.76,53.79,11000.0,41.2697,41.2697,41.2314,41.2544,11000.0
2009-11-27 11:40:00,53.79,53.9,53.79,53.88,8800.0,41.2544,41.3387,41.2544,41.3234,8800.0
2009-11-27 11:45:00,53.88,53.88,53.83,53.84,3500.0,41.3234,41.3234,41.2851,41.2927,3500.0
2009-11-27 11:50:00,53.86,53.91,53.83,53.9,3000.0,41.3081,41.3464,41.2851,41.3387,3000.0
2009-11-27 11:55:00,53.93,53.93,53.8,53.83,5400.0,41.3617,41.3617,41.262,41.2851,5400.0
2009-11-27 12:00:00,53.84,53.88,53.8,53.82,5000.0,41.2927,41.3234,41.262,41.2774,5000.0
2009-11-27 12:05:00,53.82,53.86,53.78,53.83,10000.0,41.2774,41.3081,41.2467,41.2851,10000.0
2009-11-27 12:10:00,53.83,53.83,53.79,53.79,1400.0,41.2851,41.2851,41.2544,41.2544,1400.0
2009-11-27 12:15:00,53.79,53.83,53.73,53.78,22700.0,41.2544,41.2851,41.2084,41.2467,22700.0
2009-11-27 12:20:00,53.77,53.77,53.66,53.67,5800.0,41.239,41.239,41.1547,41.1623,5800.0
2009-11-27 12:25:00,53.66,53.71,53.6,53.65,6400.0,41.1547,41.193,41.1087,41.147,6400.0
2009-11-27 12:30:00,53.66,53.78,53.65,53.68,11100.0,41.1547,41.2467,41.147,41.17,11100.0
2009-11-27 12:35:00,53.65,53.71,53.63,53.66,5800.0,41.147,41.193,41.1317,41.1547,5800.0
2009-11-27 12:40:00,53.67,53.74,53.67,53.73,9100.0,41.1623,41.216,41.1623,41.2084,9100.0
2009-11-27 12:45:00,53.73,53.97,53.73,53.95,43200.0,41.2084,41.3924,41.2084,41.3771,43200.0
2009-11-27 12:50:00,53.93,53.94,53.76,53.86,23200.0,41.3617,41.3694,41.2314,41.3081,23200.0
2009-11-27 12:55:00,53.87,53.87,53.49,53.52,37700.0,41.3157,41.3157,41.0243,41.0473,37700.0
2009-11-30 09:30:00,53.39,53.39,53.19,53.2,6700.0,40.9476,40.9476,40.7942,40.8019,6700.0
2009-11-30 09:35:00,53.17,53.34,53.09,53.12,3500.0,40.7789,40.9092,40.7175,40.7405,3500.0
2009-11-30 09:40:00,53.09,53.48,53.01,53.48,16300.0,40.7175,41.0166,40.6562,41.0166,16300.0
2009-11-30 09:45:00,53.45,53.45,53.11,53.22,10800.0,40.9936,40.9936,40.7328,40.8172,10800.0
2009-11-30 09:50:00,53.16,53.18,52.98,53.01,13500.0,40.7712,40.7865,40.6331,40.6562,13500.0
2009-11-30 09:55:00,52.98,53.24,52.98,53.24,15900.0,40.6331,40.8326,40.6331,40.8326,15900.0
2009-11-30 10:00:00,53.24,53.38,53.24,53.31,17100.0,40.8326,40.9399,40.8326,40.8862,17100.0
2009-11-30 10:05:00,53.35,53.55,53.33,53.49,12600.0,40.9169,41.0703,40.9016,41.0243,12600.0
2009-11-30 10:10:00,53.49,53.57,53.42,53.42,9200.0,41.0243,41.0856,40.9706,40.9706,9200.0
2009-11-30 10:15:00,53.42,53.46,53.29,53.41,64500.0,40.9706,41.0013,40.8709,40.9629,64500.0
2009-11-30 10:20:00,53.39,53.45,53.34,53.35,4700.0,40.9476,40.9936,40.9092,40.9169,4700.0
2009-11-30 10:25:00,53.35,53.41,53.35,53.38,4700.0,40.9169,40.9629,40.9169,40.9399,4700.0
2009-11-30 10:30:00,53.38,53.43,53.35,53.35,5400.0,40.9399,40.9783,40.9169,40.9169,5400.0
2009-11-30 10:35:00,53.34,53.45,53.34,53.37,3100.0,40.9092,40.9936,40.9092,40.9323,3100.0
2009-11-30 10:40:00,53.37,53.47,53.37,53.41,4200.0,40.9323,41.009,40.9323,40.9629,4200.0
2009-11-30 10:45:00,53.41,53.43,53.3,53.42,34500.0,40.9629,40.9783,40.8786,40.9706,34500.0
2009-11-30 10:50:00,53.43,53.45,53.35,53.36,19500.0,40.9783,40.9936,40.9169,40.9246,19500.0
2009-11-30 10:55:00,53.35,53.4,53.35,53.37,6700.0,40.9169,40.9553,40.9169,40.9323,6700.0
2009-11-30 11:00:00,53.35,53.37,53.19,53.27,18800.0,40.9169,40.9323,40.7942,40.8556,18800.0
2009-11-30 11:05:00,53.25,53.25,53.16,53.21,4800.0,40.8402,40.8402,40.7712,40.8095,4800.0
2009-11-30 11:10:00,53.23,53.23,53.08,53.08,33000.0,40.8249,40.8249,40.7098,40.7098,33000.0
2009-11-30 11:15:00,53.08,53.11,52.97,53.03,5200.0,40.7098,40.7328,40.6255,40.6715,5200.0
2009-11-30 11:20:00,53.06,53.08,53.0,53.03,2500.0,40.6945,40.7098,40.6485,40.6715,2500.0
2009-11-30 11:25:00,53.01,53.02,52.86,52.9,7000.0,40.6562,40.6638,40.5411,40.5718,7000.0
2009-11-30 11:30:00,52.89,52.91,52.8,52.86,10900.0,40.5641,40.5795,40.4951,40.5411,10900.0
2009-11-30 11:35:00,52.89,53.0,52.81,52.98,10300.0,40.5641,40.6485,40.5028,40.6331,10300.0
2009-11-30 11:40:00,53.0,53.05,53.0,53.03,5500.0,40.6485,40.6868,40.6485,40.6715,5500.0
2009-11-30 11:45:00,53.02,53.06,52.99,53.04,14000.0,40.6638,40.6945,40.6408,40.6792,14000.0
2009-11-30 11:50:00,53.05,53.11,53.01,53.08,17200.0,40.6868,40.7328,40.6562,40.7098,17200.0
2009-11-30 11:55:00,53.05,53.06,53.0,53.03,6400.0,40.6868,40.6945,40.6485,40.6715,6400.0
2009-11-30 12:00:00,53.06,53.11,53.03,53.11,2400.0,40.6945,40.7328,40.6715,40.7328,2400.0
2009-11-30 12:05:00,53.08,53.22,53.03,53.2,15300.0,40.7098,40.8172,40.6715,40.8019,15300.0
2009-11-30 12:10:00,53.2,53.25,53.17,53.2,22400.0,40.8019,40.8402,40.7789,40.8019,22400.0
2009-11-30 12:15:00,53.21,53.29,53.21,53.26,8400.0,40.8095,40.8709,40.8095,40.8479,8400.0
2009-11-30 12:20:00,53.27,53.35,53.27,53.33,34400.0,40.8556,40.9169,40.8556,40.9016,34400.0
2009-11-30 12:25:00,53.33,53.33,53.28,53.3,6000.0,40.9016,40.9016,40.8632,40.8786,6000.0
2009-11-30 12:30:00,53.3,53.31,53.23,53.24,15600.0,40.8786,40.8862,40.8249,40.8326,15600.0
2009-11-30 12:35:00,53.24,53.29,53.2,53.24,10500.0,40.8326,40.8709,40.8019,40.8326,10500.0
2009-11-30 12:40:00,53.26,53.26,53.21,53.24,3800.0,40.8479,40.8479,40.8095,40.8326,3800.0
2009-11-30 12:45:00,53.25,53.25,53.13,53.18,8200.0,40.8402,40.8402,40.7482,40.7865,8200.0
2009-11-30 12:50:00,53.18,53.19,53.13,53.13,6800.0,40.7865,40.7942,40.7482,40.7482,6800.0
2009-11-30 12:55:00,53.14,53.14,53.04,53.06,6500.0,40.7559,40.7559,40.6792,40.6945,6500.0
2009-11-30 13:00:00,53.07,53.11,53.06,53.06,3300.0,40.7022,40.7328,40.6945,40.6945,3300.0
2009-11-30 13:05:00,53.08,53.13,53.07,53.1,4600.0,40.7098,40.7482,40.7022,40.7252,4600.0
2009-11-30 13:10:00,53.09,53.12,53.09,53.09,1800.0,40.7175,40.7405,40.7175,40.7175,1800.0
2009-11-30 13:15:00,53.09,53.13,53.06,53.11,5000.0,40.7175,40.7482,40.6945,40.7328,5000.0
2009-11-30 13:20:00,53.11,53.21,53.11,53.18,3400.0,40.7328,40.8095,40.7328,40.7865,3400.0
2009-11-30 13:25:00,53.18,53.23,53.18,53.23,2800.0,40.7865,40.8249,40.7865,40.8249,2800.0
2009-11-30 13:30:00,53.24,53.3,53.16,53.16,7600.0,40.8326,40.8786,40.7712,40.7712,7600.0
2009-11-30 13:35:00,53.19,53.24,53.17,53.18,2900.0,40.7942,40.8326,40.7789,40.7865,2900.0
2009-11-30 13:40:00,53.17,53.17,53.11,53.11,2600.0,40.7789,40.7789,40.7328,40.7328,2600.0
2009-11-30 13:45:00,53.13,53.15,53.12,53.14,1500.0,40.7482,40.7635,40.7405,40.7559,1500.0
2009-11-30 13:50:00,53.17,53.31,53.17,53.23,3000.0,40.7789,40.8862,40.7789,40.8249,3000.0
2009-11-30 13:55:00,53.24,53.28,53.21,53.25,5800.0,40.8326,40.8632,40.8095,40.8402,5800.0
2009-11-30 14:00:00,53.21,53.25,53.2,53.22,8300.0,40.8095,40.8402,40.8019,40.8172,8300.0
2009-11-30 14:05:00,53.22,53.24,53.15,53.18,5800.0,40.8172,40.8326,40.7635,40.7865,5800.0
2009-11-30 14:10:00,53.2,53.26,53.19,53.24,5000.0,40.8019,40.8479,40.7942,40.8326,5000.0
2009-11-30 14:15:00,53.26,53.31,53.25,53.31,4800.0,40.8479,40.8862,40.8402,40.8862,4800.0
2009-11-30 14:20:00,53.31,53.36,53.3,53.35,17700.0,40.8862,40.9246,40.8786,40.9169,17700.0
2009-11-30 14:25:00,53.35,53.43,53.35,53.43,36700.0,40.9169,40.9783,40.9169,40.9783,36700.0
2009-11-30 14:30:00,53.42,53.47,53.39,53.47,9800.0,40.9706,41.009,40.9476,41.009,9800.0
2009-11-30 14:35:00,53.47,53.48,53.44,53.46,7200.0,41.009,41.0166,40.9859,41.0013,7200.0
2009-11-30 14:40:00,53.45,53.52,53.45,53.5,11500.0,40.9936,41.0473,40.9936,41.032,11500.0
2009-11-30 14:45:00,53.5,53.53,53.48,53.52,12700.0,41.032,41.055,41.0166,41.0473,12700.0
2009-11-30 14:50:00,53.52,53.52,53.49,53.52,22300.0,41.0473,41.0473,41.0243,41.0473,22300.0
2009-11-30 14:55:00,53.51,53.54,53.5,53.53,16300.0,41.0396,41.0626,41.032,41.055,16300.0
2009-11-30 15:00:00,53.53,53.56,53.51,53.55,24900.0,41.055,41.078,41.0396,41.0703,24900.0
2009-11-30 15:05:00,53.55,53.63,53.53,53.63,11600.0,41.0703,41.1317,41.055,41.1317,11600.0
2009-11-30 15:10:00,53.63,53.67,53.63,53.67,18900.0,41.1317,41.1623,41.1317,41.1623,18900.0
2009-11-30 15:15:00,53.66,53.83,53.66,53.83,19000.0,41.1547,41.2851,41.1547,41.2851,19000.0
2009-11-30 15:20:00,53.82,53.83,53.75,53.75,15000.0,41.2774,41.2851,41.2237,41.2237,15000.0
2009-11-30 15:25:00,53.75,53.87,53.74,53.85,20100.0,41.2237,41.3157,41.216,41.3004,20100.0
2009-11-30 15:30:00,53.86,53.91,53.84,53.89,26600.0,41.3081,41.3464,41.2927,41.3311,26600.0
2009-11-30 15:35:00,53.89,53.97,53.88,53.92,33600.0,41.3311,41.3924,41.3234,41.3541,33600.0
2009-11-30 15:40:00,53.91,53.92,53.83,53.87,32800.0,41.3464,41.3541,41.2851,41.3157,32800.0
2009-11-30 15:45:00,53.88,53.92,53.86,53.92,28300.0,41.3234,41.3541,41.3081,41.3541,28300.0
2009-11-30 15:50:00,53.91,53.95,53.88,53.93,41300.0,41.3464,41.3771,41.3234,41.3617,41300.0
2009-11-30 15:55:00,53.93,53.99,53.9,53.92,50400.0,41.3617,41.4078,41.3387,41.3541,50400.0
2009-12-01 09:30:00,54.21,54.43,54.21,54.29,25100.0,41.5765,41.7452,41.5765,41.6379,25100.0
2009-12-01 09:35:00,54.31,54.78,54.29,54.72,8000.0,41.6532,42.0137,41.6379,41.9676,8000.0
2009-12-01 09:40:00,54.78,54.96,54.68,54.68,17200.0,42.0137,42.1517,41.937,41.937,17200.0
2009-12-01 09:45:00,54.69,54.85,54.62,54.68,5800.0,41.9446,42.0673,41.8909,41.937,5800.0
2009-12-01 09:50:00,54.66,54.66,54.56,54.62,7700.0,41.9216,41.9216,41.8449,41.8909,7700.0
2009-12-01 09:55:00,54.64,54.71,54.45,54.55,6400.0,41.9063,41.96,41.7606,41.8373,6400.0
2009-12-01 10:00:00,54.51,54.66,54.38,54.66,35900.0,41.8066,41.9216,41.7069,41.9216,35900.0
2009-12-01 10:05:00,54.64,54.69,54.41,54.44,34100.0,41.9063,41.9446,41.7299,41.7529,34100.0
2009-12-01 10:10:00,54.43,54.54,54.32,54.52,8200.0,41.7452,41.8296,41.6609,41.8143,8200.0
2009-12-01 10:15:00,54.51,54.54,54.46,54.48,4700.0,41.8066,41.8296,41.7682,41.7836,4700.0
2009-12-01 10:20:00,54.47,54.49,54.34,54.43,19100.0,41.7759,41.7912,41.6762,41.7452,19100.0
2009-12-01 10:25:00,54.43,54.53,54.39,54.49,10600.0,41.7452,41.8219,41.7145,41.7912,10600.0
2009-12-01 10:30:00,54.48,54.68,54.46,54.6,20800.0,41.7836,41.937,41.7682,41.8756,20800.0
2009-12-01 10:35:00,54.6,54.63,54.57,54.58,6300.0,41.8756,41.8986,41.8526,41.8603,6300.0
2009-12-01 10:40:00,54.59,54.63,54.55,54.6,8900.0,41.8679,41.8986,41.8373,41.8756,8900.0
2009-12-01 10:45:00,54.61,54.69,54.59,54.65,11100.0,41.8833,41.9446,41.8679,41.914,11100.0
2009-12-01 10:50:00,54.63,54.66,54.61,54.62,4200.0,41.8986,41.9216,41.8833,41.8909,4200.0
2009-12-01 10:55:00,54.62,54.63,54.58,54.61,5000.0,41.8909,41.8986,41.8603,41.8833,5000.0
2009-12-01 11:00:00,54.63,54.72,54.63,54.65,10200.0,41.8986,41.9676,41.8986,41.914,10200.0
2009-12-01 11:05:00,54.61,54.75,54.56,54.74,9900.0,41.8833,41.9907,41.8449,41.983,9900.0
2009-12-01 11:10:00,54.69,54.75,54.65,54.72,12100.0,41.9446,41.9907,41.914,41.9676,12100.0
2009-12-01 11:15:00,54.72,54.8,54.7,54.79,23600.0,41.9676,42.029,41.9523,42.0213,23600.0
2009-12-01 11:20:00,54.8,54.87,54.76,54.87,15100.0,42.029,42.0827,41.9983,42.0827,15100.0
2009-12-01 11:25:00,54.85,54.91,54.85,54.88,8200.0,42.0673,42.1134,42.0673,42.0904,8200.0
2009-12-01 11:30:00,54.88,54.93,54.87,54.91,5200.0,42.0904,42.1287,42.0827,42.1134,5200.0
2009-12-01 11:35:00,54.89,54.95,54.86,54.93,6800.0,42.098,42.144,42.075,42.1287,6800.0
2009-12-01 11:40:00,54.93,54.97,54.87,54.88,27400.0,42.1287,42.1594,42.0827,42.0904,27400.0
2009-12-01 11:45:00,54.89,54.91,54.84,54.84,34500.0,42.098,42.1134,42.0597,42.0597,34500.0
2009-12-01 11:50:00,54.84,54.98,54.83,54.97,15100.0,42.0597,42.1671,42.052,42.1594,15100.0
2009-12-01 11:55:00,54.98,54.98,54.9,54.95,10700.0,42.1671,42.1671,42.1057,42.144,10700.0
2009-12-01 12:00:00,54.94,54.99,54.92,54.95,12200.0,42.1364,42.1747,42.121,42.144,12200.0
2009-12-01 12:05:00,54.95,55.0,54.95,55.0,12300.0,42.144,42.1824,42.144,42.1824,12300.0
2009-12-01 12:10:00,55.01,55.02,54.97,54.98,6800.0,42.1901,42.1977,42.1594,42.1671,6800.0
2009-12-01 12:15:00,54.98,55.05,54.98,55.04,11300.0,42.1671,42.2207,42.1671,42.2131,11300.0
2009-12-01 12:20:00,55.04,55.06,54.98,55.02,6600.0,42.2131,42.2284,42.1671,42.1977,6600.0
2009-12-01 12:25:00,55.02,55.04,54.99,54.99,6300.0,42.1977,42.2131,42.1747,42.1747,6300.0
2009-12-01 12:30:00,55.0,55.03,55.0,55.03,2700.0,42.1824,42.2054,42.1824,42.2054,2700.0
2009-12-01 12:35:00,55.03,55.06,55.02,55.03,9000.0,42.2054,42.2284,42.1977,42.2054,9000.0
2009-12-01 12:40:00,55.03,55.08,55.01,55.04,11100.0,42.2054,42.2437,42.1901,42.2131,11100.0
2009-12-01 12:45:00,55.03,55.16,55.02,55.15,16600.0,42.2054,42.3051,42.1977,42.2974,16600.0
2009-12-01 12:50:00,55.16,55.16,55.11,55.12,32400.0,42.3051,42.3051,42.2668,42.2744,32400.0
2009-12-01 12:55:00,55.11,55.11,55.07,55.08,5700.0,42.2668,42.2668,42.2361,42.2437,5700.0
2009-12-01 13:00:00,55.08,55.11,55.06,55.06,35400.0,42.2437,42.2668,42.2284,42.2284,35400.0
2009-12-01 13:05:00,55.07,55.08,55.06,55.07,14600.0,42.2361,42.2437,42.2284,42.2361,14600.0
2009-12-01 13:10:00,55.08,55.09,55.07,55.09,10500.0,42.2437,42.2514,42.2361,42.2514,10500.0
2009-12-01 13:15:00,55.1,55.12,55.08,55.11,2900.0,42.2591,42.2744,42.2437,42.2668,2900.0
2009-12-01 13:20:00,55.13,55.18,55.1,55.16,6100.0,42.2821,42.3204,42.2591,42.3051,6100.0
2009-12-01 13:25:00,55.14,55.14,55.09,55.13,2100.0,42.2898,42.2898,42.2514,42.2821,2100.0
2009-12-01 13:30:00,55.13,55.19,55.1,55.15,5300.0,42.2821,42.3281,42.2591,42.2974,5300.0
2009-12-01 13:35:00,55.16,55.19,55.16,55.18,1700.0,42.3051,42.3281,42.3051,42.3204,1700.0
2009-12-01 13:40:00,55.19,55.2,55.17,55.17,1200.0,42.3281,42.3358,42.3128,42.3128,1200.0
2009-12-01 13:45:00,55.15,55.2,55.15,55.2,2900.0,42.2974,42.3358,42.2974,42.3358,2900.0
2009-12-01 13:50:00,55.2,55.21,55.18,55.2,4900.0,42.3358,42.3434,42.3204,42.3358,4900.0
2009-12-01 13:55:00,55.2,55.2,55.16,55.17,3700.0,42.3358,42.3358,42.3051,42.3128,3700.0
2009-12-01 14:00:00,55.18,55.18,55.13,55.13,5100.0,42.3204,42.3204,42.2821,42.2821,5100.0
2009-12-01 14:05:00,55.14,55.14,55.1,55.1,4500.0,42.2898,42.2898,42.2591,42.2591,4500.0
2009-12-01 14:10:00,55.1,55.1,55.05,55.05,4100.0,42.2591,42.2591,42.2207,42.2207,4100.0
2009-12-01 14:15:00,55.05,55.06,55.0,55.0,4200.0,42.2207,42.2284,42.1824,42.1824,4200.0
2009-12-01 14:20:00,54.98,55.01,54.97,54.98,4400.0,42.1671,42.1901,42.1594,42.1671,4400.0
2009-12-01 14:25:00,54.98,55.02,54.96,55.0,7900.0,42.1671,42.1977,42.1517,42.1824,7900.0
2009-12-01 14:30:00,54.99,55.02,54.96,54.98,5600.0,42.1747,42.1977,42.1517,42.1671,5600.0
2009-12-01 14:35:00,54.97,54.98,54.96,54.97,2800.0,42.1594,42.1671,42.1517,42.1594,2800.0
2009-12-01 14:40:00,54.98,55.05,54.93,54.98,15500.0,42.1671,42.2207,42.1287,42.1671,15500.0
2009-12-01 14:45:00,54.98,54.99,54.95,54.96,11000.0,42.1671,42.1747,42.144,42.1517,11000.0
2009-12-01 14:50:00,54.95,54.96,54.8,54.81,9300.0,42.144,42.1517,42.029,42.0367,9300.0
2009-12-01 14:55:00,54.8,54.83,54.77,54.83,5700.0,42.029,42.052,42.006,42.052,5700.0
2009-12-01 15:00:00,54.83,54.83,54.73,54.77,11700.0,42.052,42.052,41.9753,42.006,11700.0
2009-12-01 15:05:00,54.78,54.81,54.74,54.79,13900.0,42.0137,42.0367,41.983,42.0213,13900.0
2009-12-01 15:10:00,54.78,54.84,54.77,54.82,6600.0,42.0137,42.0597,42.006,42.0443,6600.0
2009-12-01 15:15:00,54.83,54.83,54.77,54.78,7100.0,42.052,42.052,42.006,42.0137,7100.0
2009-12-01 15:20:00,54.77,54.79,54.73,54.76,9000.0,42.006,42.0213,41.9753,41.9983,9000.0
2009-12-01 15:25:00,54.77,54.81,54.73,54.75,6900.0,42.006,42.0367,41.9753,41.9907,6900.0
2009-12-01 15:30:00,54.75,54.75,54.6,54.64,13500.0,41.9907,41.9907,41.8756,41.9063,13500.0
2009-12-01 15:35:00,54.63,54.68,54.6,54.63,12200.0,41.8986,41.937,41.8756,41.8986,12200.0
2009-12-01 15:40:00,54.61,54.77,54.58,54.76,16200.0,41.8833,42.006,41.8603,41.9983,16200.0
2009-12-01 15:45:00,54.77,54.86,54.73,54.83,20000.0,42.006,42.075,41.9753,42.052,20000.0
2009-12-01 15:50:00,54.83,54.86,54.74,54.74,22700.0,42.052,42.075,41.983,41.983,22700.0
2009-12-01 15:55:00,54.74,54.75,54.69,54.74,35300.0,41.983,41.9907,41.9446,41.983,35300.0
2009-12-02 09:30:00,54.47,54.92,54.47,54.83,62100.0,41.7759,42.121,41.7759,42.052,62100.0
2009-12-02 09:35:00,54.84,54.94,54.8,54.82,7400.0,42.0597,42.1364,42.029,42.0443,7400.0
2009-12-02 09:40:00,54.83,54.92,54.46,54.48,6500.0,42.052,42.121,41.7682,41.7836,6500.0
2009-12-02 09:45:00,54.47,54.71,54.43,54.71,1800.0,41.7759,41.96,41.7452,41.96,1800.0
2009-12-02 09:50:00,54.77,54.83,54.74,54.78,3600.0,42.006,42.052,41.983,42.0137,3600.0
2009-12-02 09:55:00,54.77,54.8,54.66,54.72,5600.0,42.006,42.029,41.9216,41.9676,5600.0
2009-12-02 10:00:00,54.73,54.79,54.7,54.79,9800.0,41.9753,42.0213,41.9523,42.0213,9800.0
2009-12-02 10:05:00,54.85,54.96,54.85,54.95,11500.0,42.0673,42.1517,42.0673,42.144,11500.0
2009-12-02 10:10:00,54.96,55.23,54.96,55.21,11900.0,42.1517,42.3588,42.1517,42.3434,11900.0
2009-12-02 10:15:00,55.21,55.21,55.1,55.17,14100.0,42.3434,42.3434,42.2591,42.3128,14100.0
2009-12-02 10:20:00,55.16,55.25,55.08,55.2,16000.0,42.3051,42.3741,42.2437,42.3358,16000.0
2009-12-02 10:25:00,55.2,55.31,55.2,55.23,13700.0,42.3358,42.4201,42.3358,42.3588,13700.0
2009-12-02 10:30:00,55.25,55.25,55.13,55.23,18000.0,42.3741,42.3741,42.2821,42.3588,18000.0
2009-12-02 10:35:00,55.24,55.29,55.18,55.21,12800.0,42.3665,42.4048,42.3204,42.3434,12800.0
2009-12-02 10:40:00,55.2,55.26,55.17,55.2,8900.0,42.3358,42.3818,42.3128,42.3358,8900.0
2009-12-02 10:45:00,55.21,55.21,55.08,55.08,10000.0,42.3434,42.3434,42.2437,42.2437,10000.0
2009-12-02 10:50:00,55.11,55.12,55.01,55.01,38700.0,42.2668,42.2744,42.1901,42.1901,38700.0
2009-12-02 10:55:00,55.02,55.03,54.95,54.97,13100.0,42.1977,42.2054,42.144,42.1594,13100.0
2009-12-02 11:00:00,54.96,54.99,54.79,54.79,17300.0,42.1517,42.1747,42.0213,42.0213,17300.0
2009-12-02 11:05:00,54.8,54.86,54.75,54.86,11400.0,42.029,42.075,41.9907,42.075,11400.0
2009-12-02 11:10:00,54.86,54.9,54.82,54.82,12900.0,42.075,42.1057,42.0443,42.0443,12900.0
2009-12-02 11:15:00,54.82,54.86,54.71,54.75,5700.0,42.0443,42.075,41.96,41.9907,5700.0
2009-12-02 11:20:00,54.76,54.83,54.75,54.83,1900.0,41.9983,42.052,41.9907,42.052,1900.0
2009-12-02 11:25:00,54.8,54.8,54.75,54.75,2300.0,42.029,42.029,41.9907,41.9907,2300.0
2009-12-02 11:30:00,54.77,54.85,54.75,54.85,3900.0,42.006,42.0673,41.9907,42.0673,3900.0
2009-12-02 11:35:00,54.85,54.88,54.83,54.87,5700.0,42.0673,42.0904,42.052,42.0827,5700.0
2009-12-02 11:40:00,54.84,54.84,54.73,54.74,7700.0,42.0597,42.0597,41.9753,41.983,7700.0
2009-12-02 11:45:00,54.74,54.8,54.71,54.71,7800.0,41.983,42.029,41.96,41.96,7800.0
2009-12-02 11:50:00,54.71,54.78,54.71,54.75,5900.0,41.96,42.0137,41.96,41.9907,5900.0
2009-12-02 11:55:00,54.75,54.77,54.71,54.75,14700.0,41.9907,42.006,41.96,41.9907,14700.0
2009-12-02 12:00:00,54.73,54.77,54.71,54.72,12700.0,41.9753,42.006,41.96,41.9676,12700.0
2009-12-02 12:05:00,54.73,54.74,54.69,54.7,6000.0,41.9753,41.983,41.9446,41.9523,6000.0
2009-12-02 12:10:00,54.71,54.77,54.71,54.77,5700.0,41.96,42.006,41.96,42.006,5700.0
2009-12-02 12:15:00,54.75,54.78,54.59,54.61,13100.0,41.9907,42.0137,41.8679,41.8833,13100.0
2009-12-02 12:20:00,54.61,54.62,54.47,54.56,10700.0,41.8833,41.8909,41.7759,41.8449,10700.0
2009-12-02 12:25:00,54.57,54.64,54.56,54.61,8300.0,41.8526,41.9063,41.8449,41.8833,8300.0
2009-12-02 12:30:00,54.63,54.69,54.63,54.66,5000.0,41.8986,41.9446,41.8986,41.9216,5000.0
2009-12-02 12:35:00,54.67,54.72,54.67,54.71,1900.0,41.9293,41.9676,41.9293,41.96,1900.0
2009-12-02 12:40:00,54.71,54.73,54.67,54.71,12100.0,41.96,41.9753,41.9293,41.96,12100.0
2009-12-02 12:45:00,54.71,54.78,54.69,54.77,9500.0,41.96,42.0137,41.9446,42.006,9500.0
2009-12-02 12:50:00,54.77,54.78,54.72,54.78,8500.0,42.006,42.0137,41.9676,42.0137,8500.0
2009-12-02 12:55:00,54.77,54.82,54.77,54.81,9500.0,42.006,42.0443,42.006,42.0367,9500.0
2009-12-02 13:00:00,54.81,54.81,54.69,54.72,14200.0,42.0367,42.0367,41.9446,41.9676,14200.0
2009-12-02 13:05:00,54.72,54.74,54.7,54.74,2200.0,41.9676,41.983,41.9523,41.983,2200.0
2009-12-02 13:10:00,54.73,54.77,54.72,54.72,5600.0,41.9753,42.006,41.9676,41.9676,5600.0
2009-12-02 13:15:00,54.74,54.83,54.73,54.83,18300.0,41.983,42.052,41.9753,42.052,18300.0
2009-12-02 13:20:00,54.83,54.86,54.76,54.76,8200.0,42.052,42.075,41.9983,41.9983,8200.0
2009-12-02 13:25:00,54.78,54.78,54.73,54.73,2600.0,42.0137,42.0137,41.9753,41.9753,2600.0
2009-12-02 13:30:00,54.73,54.74,54.67,54.74,5800.0,41.9753,41.983,41.9293,41.983,5800.0
2009-12-02 13:35:00,54.74,54.74,54.61,54.62,9400.0,41.983,41.983,41.8833,41.8909,9400.0
2009-12-02 13:40:00,54.61,54.61,54.57,54.57,8000.0,41.8833,41.8833,41.8526,41.8526,8000.0
2009-12-02 13:45:00,54.57,54.66,54.57,54.66,17400.0,41.8526,41.9216,41.8526,41.9216,17400.0
2009-12-02 13:50:00,54.65,54.7,54.64,54.69,11200.0,41.914,41.9523,41.9063,41.9446,11200.0
2009-12-02 13:55:00,54.7,54.76,54.69,54.76,7100.0,41.9523,41.9983,41.9446,41.9983,7100.0
2009-12-02 14:00:00,54.78,54.86,54.7,54.76,18800.0,42.0137,42.075,41.9523,41.9983,18800.0
2009-12-02 14:05:00,54.76,54.81,54.75,54.8,8900.0,41.9983,42.0367,41.9907,42.029,8900.0
2009-12-02 14:10:00,54.8,54.8,54.71,54.76,13000.0,42.029,42.029,41.96,41.9983,13000.0
2009-12-02 14:15:00,54.76,54.78,54.61,54.63,11300.0,41.9983,42.0137,41.8833,41.8986,11300.0
2009-12-02 14:20:00,54.63,54.69,54.62,54.65,13500.0,41.8986,41.9446,41.8909,41.914,13500.0
2009-12-02 14:25:00,54.66,54.8,54.65,54.8,11400.0,41.9216,42.029,41.914,42.029,11400.0
2009-12-02 14:30:00,54.79,54.8,54.73,54.77,10400.0,42.0213,42.029,41.9753,42.006,10400.0
2009-12-02 14:35:00,54.77,54.89,54.76,54.83,10200.0,42.006,42.098,41.9983,42.052,10200.0
2009-12-02 14:40:00,54.85,54.85,54.81,54.83,9200.0,42.0673,42.0673,42.0367,42.052,9200.0
2009-12-02 14:45:00,54.83,54.9,54.81,54.86,7400.0,42.052,42.1057,42.0367,42.075,7400.0
2009-12-02 14:50:00,54.85,54.9,54.85,54.85,3600.0,42.0673,42.1057,42.0673,42.0673,3600.0
2009-12-02 14:55:00,54.87,54.87,54.8,54.8,4000.0,42.0827,42.0827,42.029,42.029,4000.0
2009-12-02 15:00:00,54.81,54.82,54.71,54.73,14700.0,42.0367,42.0443,41.96,41.9753,14700.0
2009-12-02 15:05:00,54.72,54.77,54.61,54.62,30000.0,41.9676,42.006,41.8833,41.8909,30000.0
2009-12-02 15:10:00,54.62,54.69,54.6,54.63,13100.0,41.8909,41.9446,41.8756,41.8986,13100.0
2009-12-02 15:15:00,54.63,54.65,54.57,54.64,13100.0,41.8986,41.914,41.8526,41.9063,13100.0
2009-12-02 15:20:00,54.62,54.7,54.61,54.69,14700.0,41.8909,41.9523,41.8833,41.9446,14700.0
2009-12-02 15:25:00,54.67,54.72,54.67,54.67,11200.0,41.9293,41.9676,41.9293,41.9293,11200.0
2009-12-02 15:30:00,54.67,54.73,54.66,54.73,21500.0,41.9293,41.9753,41.9216,41.9753,21500.0
2009-12-02 15:35:00,54.73,54.79,54.71,54.76,19100.0,41.9753,42.0213,41.96,41.9983,19100.0
2009-12-02 15:40:00,54.77,54.94,54.77,54.89,37000.0,42.006,42.1364,42.006,42.098,37000.0
2009-12-02 15:45:00,54.89,54.95,54.86,54.92,20300.0,42.098,42.144,42.075,42.121,20300.0
2009-12-02 15:50:00,54.92,54.98,54.86,54.87,17000.0,42.121,42.1671,42.075,42.0827,17000.0
2009-12-02 15:55:00,54.87,54.93,54.85,54.87,46400.0,42.0827,42.1287,42.0673,42.0827,46400.0
2009-12-03 09:30:00,54.91,55.09,54.91,54.97,1700.0,42.1134,42.2514,42.1134,42.1594,1700.0
2009-12-03 09:35:00,55.02,55.29,54.99,55.21,10000.0,42.1977,42.4048,42.1747,42.3434,10000.0
2009-12-03 09:40:00,55.25,55.28,55.21,55.28,3900.0,42.3741,42.3971,42.3434,42.3971,3900.0
2009-12-03 09:45:00,55.31,55.43,55.22,55.27,5500.0,42.4201,42.5122,42.3511,42.3895,5500.0
2009-12-03 09:50:00,55.24,55.24,55.06,55.07,7200.0,42.3665,42.3665,42.2284,42.2361,7200.0
2009-12-03 09:55:00,55.08,55.08,54.94,55.04,4200.0,42.2437,42.2437,42.1364,42.2131,4200.0
2009-12-03 10:00:00,55.03,55.03,54.7,54.87,25400.0,42.2054,42.2054,41.9523,42.0827,25400.0
2009-12-03 10:05:00,54.81,55.0,54.79,54.9,16000.0,42.0367,42.1824,42.0213,42.1057,16000.0
2009-12-03 10:10:00,54.94,54.94,54.8,54.82,15500.0,42.1364,42.1364,42.029,42.0443,15500.0
2009-12-03 10:15:00,54.79,54.84,54.65,54.78,15200.0,42.0213,42.0597,41.914,42.0137,15200.0
2009-12-03 10:20:00,54.8,54.82,54.75,54.79,5900.0,42.029,42.0443,41.9907,42.0213,5900.0
2009-12-03 10:25:00,54.8,54.9,54.73,54.9,3900.0,42.029,42.1057,41.9753,42.1057,3900.0
2009-12-03 10:30:00,54.88,54.88,54.76,54.76,4900.0,42.0904,42.0904,41.9983,41.9983,4900.0
2009-12-03 10:35:00,54.79,54.81,54.74,54.76,44200.0,42.0213,42.0367,41.983,41.9983,44200.0
2009-12-03 10:40:00,54.69,54.78,54.69,54.71,27800.0,41.9446,42.0137,41.9446,41.96,27800.0
2009-12-03 10:45:00,54.68,54.83,54.63,54.74,20900.0,41.937,42.052,41.8986,41.983,20900.0
2009-12-03 10:50:00,54.73,54.81,54.72,54.74,37000.0,41.9753,42.0367,41.9676,41.983,37000.0
2009-12-03 10:55:00,54.7,54.77,54.68,54.75,6900.0,41.9523,42.006,41.937,41.9907,6900.0
2009-12-03 11:00:00,54.76,54.78,54.7,54.7,38700.0,41.9983,42.0137,41.9523,41.9523,38700.0
2009-12-03 11:05:00,54.73,54.76,54.7,54.76,5200.0,41.9753,41.9983,41.9523,41.9983,5200.0
2009-12-03 11:10:00,54.75,54.77,54.71,54.72,6900.0,41.9907,42.006,41.96,41.9676,6900.0
2009-12-03 11:15:00,54.72,54.72,54.68,54.72,3200.0,41.9676,41.9676,41.937,41.9676,3200.0
2009-12-03 11:20:00,54.69,54.72,54.64,54.67,6600.0,41.9446,41.9676,41.9063,41.9293,6600.0
2009-12-03 11:25:00,54.7,54.74,54.65,54.66,5200.0,41.9523,41.983,41.914,41.9216,5200.0
2009-12-03 11:30:00,54.66,54.7,54.65,54.65,4100.0,41.9216,41.9523,41.914,41.914,4100.0
2009-12-03 11:35:00,54.66,54.68,54.55,54.58,5700.0,41.9216,41.937,41.8373,41.8603,5700.0
2009-12-03 11:40:00,54.57,54.6,54.51,54.51,2500.0,41.8526,41.8756,41.8066,41.8066,2500.0
2009-12-03 11:45:00,54.51,54.59,54.51,54.55,3700.0,41.8066,41.8679,41.8066,41.8373,3700.0
2009-12-03 11:50:00,54.58,54.6,54.51,54.6,8300.0,41.8603,41.8756,41.8066,41.8756,8300.0
2009-12-03 11:55:00,54.59,54.59,54.55,54.56,4000.0,41.8679,41.8679,41.8373,41.8449,4000.0
2009-12-03 12:00:00,54.56,54.56,54.5,54.55,5300.0,41.8449,41.8449,41.7989,41.8373,5300.0
2009-12-03 12:05:00,54.54,54.61,54.54,54.6,1900.0,41.8296,41.8833,41.8296,41.8756,1900.0
2009-12-03 12:10:00,54.62,54.66,54.6,54.6,6300.0,41.8909,41.9216,41.8756,41.8756,6300.0
2009-12-03 12:15:00,54.63,54.65,54.59,54.64,5100.0,41.8986,41.914,41.8679,41.9063,5100.0
2009-12-03 12:20:00,54.67,54.67,54.58,54.64,4300.0,41.9293,41.9293,41.8603,41.9063,4300.0
2009-12-03 12:25:00,54.61,54.64,54.59,54.59,4100.0,41.8833,41.9063,41.8679,41.8679,4100.0
2009-12-03 12:30:00,54.6,54.64,54.56,54.64,5900.0,41.8756,41.9063,41.8449,41.9063,5900.0
2009-12-03 12:35:00,54.66,54.69,54.65,54.65,6000.0,41.9216,41.9446,41.914,41.914,6000.0
2009-12-03 12:40:00,54.66,54.66,54.63,54.65,3700.0,41.9216,41.9216,41.8986,41.914,3700.0
2009-12-03 12:45:00,54.67,54.73,54.65,54.73,3700.0,41.9293,41.9753,41.914,41.9753,3700.0
2009-12-03 12:50:00,54.72,54.77,54.71,54.73,3400.0,41.9676,42.006,41.96,41.9753,3400.0
2009-12-03 12:55:00,54.71,54.72,54.67,54.69,6300.0,41.96,41.9676,41.9293,41.9446,6300.0
2009-12-03 13:00:00,54.68,54.68,54.65,54.68,4300.0,41.937,41.937,41.914,41.937,4300.0
2009-12-03 13:05:00,54.67,54.7,54.64,54.69,8600.0,41.9293,41.9523,41.9063,41.9446,8600.0
2009-12-03 13:10:00,54.7,54.72,54.62,54.62,11900.0,41.9523,41.9676,41.8909,41.8909,11900.0
2009-12-03 13:15:00,54.62,54.72,54.62,54.72,4600.0,41.8909,41.9676,41.8909,41.9676,4600.0
2009-12-03 13:20:00,54.71,54.72,54.69,54.69,11700.0,41.96,41.9676,41.9446,41.9446,11700.0
2009-12-03 13:25:00,54.7,54.7,54.65,54.69,5300.0,41.9523,41.9523,41.914,41.9446,5300.0
2009-12-03 13:30:00,54.69,54.7,54.66,54.69,4900.0,41.9446,41.9523,41.9216,41.9446,4900.0
2009-12-03 13:35:00,54.69,54.7,54.63,54.68,15700.0,41.9446,41.9523,41.8986,41.937,15700.0
2009-12-03 13:40:00,54.67,54.7,54.66,54.7,3600.0,41.9293,41.9523,41.9216,41.9523,3600.0
2009-12-03 13:45:00,54.69,54.69,54.65,54.67,3300.0,41.9446,41.9446,41.914,41.9293,3300.0
2009-12-03 13:50:00,54.69,54.7,54.66,54.67,4100.0,41.9446,41.9523,41.9216,41.9293,4100.0
2009-12-03 13:55:00,54.67,54.71,54.67,54.71,3500.0,41.9293,41.96,41.9293,41.96,3500.0
2009-12-03 14:00:00,54.68,54.77,54.68,54.7,7500.0,41.937,42.006,41.937,41.9523,7500.0
2009-12-03 14:05:00,54.7,54.75,54.7,54.74,2400.0,41.9523,41.9907,41.9523,41.983,2400.0
2009-12-03 14:10:00,54.73,54.76,54.69,54.71,6400.0,41.9753,41.9983,41.9446,41.96,6400.0
2009-12-03 14:15:00,54.71,54.74,54.62,54.62,5600.0,41.96,41.983,41.8909,41.8909,5600.0
2009-12-03 14:20:00,54.62,54.69,54.62,54.68,8200.0,41.8909,41.9446,41.8909,41.937,8200.0
2009-12-03 14:25:00,54.67,54.69,54.61,54.62,9300.0,41.9293,41.9446,41.8833,41.8909,9300.0
2009-12-03 14:30:00,54.62,54.65,54.61,54.65,4200.0,41.8909,41.914,41.8833,41.914,4200.0
2009-12-03 14:35:00,54.66,54.72,54.66,54.69,8900.0,41.9216,41.9676,41.9216,41.9446,8900.0
2009-12-03 14:40:00,54.69,54.75,54.69,54.74,1700.0,41.9446,41.9907,41.9446,41.983,1700.0
2009-12-03 14:45:00,54.74,54.74,54.64,54.64,7800.0,41.983,41.983,41.9063,41.9063,7800.0
2009-12-03 14:50:00,54.64,54.67,54.6,54.6,10500.0,41.9063,41.9293,41.8756,41.8756,10500.0
2009-12-03 14:55:00,54.6,54.6,54.53,54.55,4000.0,41.8756,41.8756,41.8219,41.8373,4000.0
2009-12-03 15:00:00,54.56,54.6,54.56,54.58,7200.0,41.8449,41.8756,41.8449,41.8603,7200.0
2009-12-03 15:05:00,54.59,54.67,54.58,54.67,13100.0,41.8679,41.9293,41.8603,41.9293,13100.0
2009-12-03 15:10:00,54.66,54.68,54.63,54.66,9300.0,41.9216,41.937,41.8986,41.9216,9300.0
2009-12-03 15:15:00,54.67,54.71,54.66,54.69,15200.0,41.9293,41.96,41.9216,41.9446,15200.0
2009-12-03 15:20:00,54.69,54.71,54.66,54.66,8200.0,41.9446,41.96,41.9216,41.9216,8200.0
2009-12-03 15:25:00,54.66,54.67,54.58,54.58,15000.0,41.9216,41.9293,41.8603,41.8603,15000.0
2009-12-03 15:30:00,54.58,54.59,54.53,54.58,24700.0,41.8603,41.8679,41.8219,41.8603,24700.0
2009-12-03 15:35:00,54.58,54.59,54.49,54.51,14900.0,41.8603,41.8679,41.7912,41.8066,14900.0
2009-12-03 15:40:00,54.51,54.51,54.27,54.36,23700.0,41.8066,41.8066,41.6225,41.6915,23700.0
2009-12-03 15:45:00,54.35,54.36,54.18,54.2,27600.0,41.6839,41.6915,41.5535,41.5688,27600.0
2009-12-03 15:50:00,54.2,54.31,54.18,54.31,32300.0,41.5688,41.6532,41.5535,41.6532,32300.0
2009-12-03 15:55:00,54.3,54.31,54.11,54.2,41200.0,41.6455,41.6532,41.4998,41.5688,41200.0
2009-12-04 09:30:00,55.14,55.15,55.14,55.15,300.0,42.2898,42.2974,42.2898,42.2974,300.0
2009-12-04 09:35:00,55.14,55.38,55.07,55.23,14600.0,42.2898,42.4738,42.2361,42.3588,14600.0
2009-12-04 09:40:00,55.33,55.45,55.32,55.36,6400.0,42.4355,42.5275,42.4278,42.4585,6400.0
2009-12-04 09:45:00,55.38,55.63,55.38,55.62,14500.0,42.4738,42.6656,42.4738,42.6579,14500.0
2009-12-04 09:50:00,55.61,55.62,55.41,55.41,19900.0,42.6502,42.6579,42.4968,42.4968,19900.0
2009-12-04 09:55:00,55.44,55.48,55.35,55.4,18900.0,42.5198,42.5505,42.4508,42.4892,18900.0
2009-12-04 10:00:00,55.43,55.44,55.31,55.32,10800.0,42.5122,42.5198,42.4201,42.4278,10800.0
2009-12-04 10:05:00,55.26,55.34,55.14,55.31,14900.0,42.3818,42.4432,42.2898,42.4201,14900.0
2009-12-04 10:10:00,55.31,55.33,55.14,55.22,13400.0,42.4201,42.4355,42.2898,42.3511,13400.0
2009-12-04 10:15:00,55.23,55.37,55.21,55.26,8100.0,42.3588,42.4662,42.3434,42.3818,8100.0
2009-12-04 10:20:00,55.26,55.3,55.15,55.21,4600.0,42.3818,42.4125,42.2974,42.3434,4600.0
2009-12-04 10:25:00,55.19,55.35,55.17,55.33,10600.0,42.3281,42.4508,42.3128,42.4355,10600.0
2009-12-04 10:30:00,55.27,55.29,55.2,55.2,6400.0,42.3895,42.4048,42.3358,42.3358,6400.0
2009-12-04 10:35:00,55.17,55.31,55.16,55.29,9000.0,42.3128,42.4201,42.3051,42.4048,9000.0
2009-12-04 10:40:00,55.28,55.34,55.22,55.33,8700.0,42.3971,42.4432,42.3511,42.4355,8700.0
2009-12-04 10:45:00,55.35,55.54,55.35,55.45,13800.0,42.4508,42.5965,42.4508,42.5275,13800.0
2009-12-04 10:50:00,55.46,55.49,55.36,55.45,8700.0,42.5352,42.5582,42.4585,42.5275,8700.0
2009-12-04 10:55:00,55.45,55.46,55.33,55.43,19000.0,42.5275,42.5352,42.4355,42.5122,19000.0
2009-12-04 11:00:00,55.4,55.43,55.35,55.38,46800.0,42.4892,42.5122,42.4508,42.4738,46800.0
2009-12-04 11:05:00,55.4,55.51,55.4,55.5,24900.0,42.4892,42.5735,42.4892,42.5659,24900.0
2009-12-04 11:10:00,55.51,55.56,55.5,55.54,9500.0,42.5735,42.6119,42.5659,42.5965,9500.0
2009-12-04 11:15:00,55.53,55.53,55.42,55.46,14500.0,42.5889,42.5889,42.5045,42.5352,14500.0
2009-12-04 11:20:00,55.44,55.5,55.4,55.48,8400.0,42.5198,42.5659,42.4892,42.5505,8400.0
2009-12-04 11:25:00,55.5,55.55,55.3,55.3,15000.0,42.5659,42.6042,42.4125,42.4125,15000.0
2009-12-04 11:30:00,55.25,55.3,55.14,55.21,30400.0,42.3741,42.4125,42.2898,42.3434,30400.0
2009-12-04 11:35:00,55.22,55.22,55.05,55.14,18500.0,42.3511,42.3511,42.2207,42.2898,18500.0
2009-12-04 11:40:00,55.13,55.13,54.75,54.76,25500.0,42.2821,42.2821,41.9907,41.9983,25500.0
2009-12-04 11:45:00,54.72,54.73,54.47,54.62,32400.0,41.9676,41.9753,41.7759,41.8909,32400.0
2009-12-04 11:50:00,54.62,54.8,54.49,54.8,17900.0,41.8909,42.029,41.7912,42.029,17900.0
2009-12-04 11:55:00,54.75,54.81,54.69,54.78,8200.0,41.9907,42.0367,41.9446,42.0137,8200.0
2009-12-04 12:00:00,54.74,54.85,54.7,54.84,9800.0,41.983,42.0673,41.9523,42.0597,9800.0
2009-12-04 12:05:00,54.85,55.01,54.85,55.01,11100.0,42.0673,42.1901,42.0673,42.1901,11100.0
2009-12-04 12:10:00,55.02,55.09,54.98,54.98,9900.0,42.1977,42.2514,42.1671,42.1671,9900.0
2009-12-04 12:15:00,54.98,55.03,54.91,54.91,6500.0,42.1671,42.2054,42.1134,42.1134,6500.0
2009-12-04 12:20:00,54.91,54.95,54.75,54.82,8200.0,42.1134,42.144,41.9907,42.0443,8200.0
2009-12-04 12:25:00,54.83,54.92,54.83,54.9,2900.0,42.052,42.121,42.052,42.1057,2900.0
2009-12-04 12:30:00,54.91,55.04,54.91,54.94,5000.0,42.1134,42.2131,42.1134,42.1364,5000.0
2009-12-04 12:35:00,54.93,55.06,54.93,54.97,3500.0,42.1287,42.2284,42.1287,42.1594,3500.0
2009-12-04 12:40:00,55.02,55.04,55.0,55.04,1700.0,42.1977,42.2131,42.1824,42.2131,1700.0
2009-12-04 12:45:00,55.05,55.1,55.0,55.0,4000.0,42.2207,42.2591,42.1824,42.1824,4000.0
2009-12-04 12:50:00,55.0,55.13,55.0,55.07,9100.0,42.1824,42.2821,42.1824,42.2361,9100.0
2009-12-04 12:55:00,55.07,55.07,55.01,55.02,3800.0,42.2361,42.2361,42.1901,42.1977,3800.0
2009-12-04 13:00:00,55.01,55.19,55.01,55.19,5600.0,42.1901,42.3281,42.1901,42.3281,5600.0
2009-12-04 13:05:00,55.21,55.21,55.11,55.13,4600.0,42.3434,42.3434,42.2668,42.2821,4600.0
2009-12-04 13:10:00,55.11,55.16,55.02,55.04,4200.0,42.2668,42.3051,42.1977,42.2131,4200.0
2009-12-04 13:15:00,55.05,55.09,55.05,55.06,1800.0,42.2207,42.2514,42.2207,42.2284,1800.0
2009-12-04 13:20:00,55.05,55.05,55.0,55.02,5800.0,42.2207,42.2207,42.1824,42.1977,5800.0
2009-12-04 13:25:00,55.01,55.04,54.88,54.88,3900.0,42.1901,42.2131,42.0904,42.0904,3900.0
2009-12-04 13:30:00,54.85,54.9,54.83,54.88,23800.0,42.0673,42.1057,42.052,42.0904,23800.0
2009-12-04 13:35:00,54.9,54.92,54.78,54.86,9200.0,42.1057,42.121,42.0137,42.075,9200.0
2009-12-04 13:40:00,54.86,54.92,54.82,54.92,6600.0,42.075,42.121,42.0443,42.121,6600.0
2009-12-04 13:45:00,54.92,54.92,54.83,54.83,2600.0,42.121,42.121,42.052,42.052,2600.0
2009-12-04 13:50:00,54.8,54.84,54.66,54.72,9600.0,42.029,42.0597,41.9216,41.9676,9600.0
2009-12-04 13:55:00,54.75,54.78,54.67,54.71,5100.0,41.9907,42.0137,41.9293,41.96,5100.0
2009-12-04 14:00:00,54.72,54.77,54.7,54.76,6600.0,41.9676,42.006,41.9523,41.9983,6600.0
2009-12-04 14:05:00,54.76,54.76,54.55,54.55,5400.0,41.9983,41.9983,41.8373,41.8373,5400.0
2009-12-04 14:10:00,54.56,54.67,54.54,54.64,10800.0,41.8449,41.9293,41.8296,41.9063,10800.0
2009-12-04 14:15:00,54.65,54.65,54.54,54.56,5000.0,41.914,41.914,41.8296,41.8449,5000.0
2009-12-04 14:20:00,54.57,54.59,54.49,54.5,7600.0,41.8526,41.8679,41.7912,41.7989,7600.0
2009-12-04 14:25:00,54.48,54.65,54.44,54.63,6700.0,41.7836,41.914,41.7529,41.8986,6700.0
2009-12-04 14:30:00,54.63,54.85,54.63,54.8,9200.0,41.8986,42.0673,41.8986,42.029,9200.0
2009-12-04 14:35:00,54.84,54.91,54.8,54.86,4900.0,42.0597,42.1134,42.029,42.075,4900.0
2009-12-04 14:40:00,54.85,54.86,54.77,54.77,6500.0,42.0673,42.075,42.006,42.006,6500.0
2009-12-04 14:45:00,54.78,54.86,54.68,54.68,11800.0,42.0137,42.075,41.937,41.937,11800.0
2009-12-04 14:50:00,54.67,54.77,54.65,54.76,14800.0,41.9293,42.006,41.914,41.9983,14800.0
2009-12-04 14:55:00,54.78,54.89,54.74,54.88,18100.0,42.0137,42.098,41.983,42.0904,18100.0
2009-12-04 15:00:00,54.87,54.92,54.75,54.83,21100.0,42.0827,42.121,41.9907,42.052,21100.0
2009-12-04 15:05:00,54.84,54.94,54.82,54.88,8400.0,42.0597,42.1364,42.0443,42.0904,8400.0
2009-12-04 15:10:00,54.88,55.03,54.87,55.01,6400.0,42.0904,42.2054,42.0827,42.1901,6400.0
2009-12-04 15:15:00,55.0,55.03,54.95,55.01,11900.0,42.1824,42.2054,42.144,42.1901,11900.0
2009-12-04 15:20:00,55.03,55.16,55.02,55.15,21200.0,42.2054,42.3051,42.1977,42.2974,21200.0
2009-12-04 15:25:00,55.14,55.23,55.07,55.11,13900.0,42.2898,42.3588,42.2361,42.2668,13900.0
2009-12-04 15:30:00,55.12,55.21,55.09,55.21,12800.0,42.2744,42.3434,42.2514,42.3434,12800.0
2009-12-04 15:35:00,55.22,55.25,55.03,55.05,20700.0,42.3511,42.3741,42.2054,42.2207,20700.0
2009-12-04 15:40:00,55.03,55.12,54.95,55.11,27500.0,42.2054,42.2744,42.144,42.2668,27500.0
2009-12-04 15:45:00,55.14,55.32,55.13,55.25,28900.0,42.2898,42.4278,42.2821,42.3741,28900.0
2009-12-04 15:50:00,55.24,55.25,55.15,55.24,20500.0,42.3665,42.3741,42.2974,42.3665,20500.0
2009-12-04 15:55:00,55.24,55.32,55.16,55.31,83900.0,42.3665,42.4278,42.3051,42.4201,83900.0
2009-12-07 09:30:00,55.19,55.32,54.92,54.92,21600.0,42.3281,42.4278,42.121,42.121,21600.0
2009-12-07 09:35:00,54.98,55.07,54.93,54.96,22500.0,42.1671,42.2361,42.1287,42.1517,22500.0
2009-12-07 09:40:00,55.03,55.24,55.02,55.14,124100.0,42.2054,42.3665,42.1977,42.2898,124100.0
2009-12-07 09:45:00,55.14,55.48,55.13,55.48,9300.0,42.2898,42.5505,42.2821,42.5505,9300.0
2009-12-07 09:50:00,55.48,55.51,55.42,55.5,7200.0,42.5505,42.5735,42.5045,42.5659,7200.0
2009-12-07 09:55:00,55.5,55.52,55.43,55.52,3200.0,42.5659,42.5812,42.5122,42.5812,3200.0
2009-12-07 10:00:00,55.53,55.53,55.22,55.29,17600.0,42.5889,42.5889,42.3511,42.4048,17600.0
2009-12-07 10:05:00,55.28,55.37,55.25,55.28,9300.0,42.3971,42.4662,42.3741,42.3971,9300.0
2009-12-07 10:10:00,55.28,55.42,55.23,55.34,12800.0,42.3971,42.5045,42.3588,42.4432,12800.0
2009-12-07 10:15:00,55.35,55.35,55.19,55.29,28700.0,42.4508,42.4508,42.3281,42.4048,28700.0
2009-12-07 10:20:00,55.29,55.31,55.17,55.24,25900.0,42.4048,42.4201,42.3128,42.3665,25900.0
2009-12-07 10:25:00,55.24,55.34,55.2,55.34,17900.0,42.3665,42.4432,42.3358,42.4432,17900.0
2009-12-07 10:30:00,55.36,55.41,55.3,55.32,17900.0,42.4585,42.4968,42.4125,42.4278,17900.0
2009-12-07 10:35:00,55.34,55.45,55.29,55.3,40900.0,42.4432,42.5275,42.4048,42.4125,40900.0
2009-12-07 10:40:00,55.3,55.37,55.25,55.31,15500.0,42.4125,42.4662,42.3741,42.4201,15500.0
2009-12-07 10:45:00,55.31,55.38,55.28,55.35,10300.0,42.4201,42.4738,42.3971,42.4508,10300.0
2009-12-07 10:50:00,55.34,55.4,55.33,55.37,12700.0,42.4432,42.4892,42.4355,42.4662,12700.0
2009-12-07 10:55:00,55.36,55.36,55.27,55.3,15700.0,42.4585,42.4585,42.3895,42.4125,15700.0
2009-12-07 11:00:00,55.3,55.3,55.17,55.17,27800.0,42.4125,42.4125,42.3128,42.3128,27800.0
2009-12-07 11:05:00,55.19,55.29,55.19,55.25,28100.0,42.3281,42.4048,42.3281,42.3741,28100.0
2009-12-07 11:10:00,55.24,55.25,55.16,55.21,20400.0,42.3665,42.3741,42.3051,42.3434,20400.0
2009-12-07 11:15:00,55.2,55.31,55.2,55.28,9200.0,42.3358,42.4201,42.3358,42.3971,9200.0
2009-12-07 11:20:00,55.28,55.28,55.21,55.28,7900.0,42.3971,42.3971,42.3434,42.3971,7900.0
2009-12-07 11:25:00,55.27,55.37,55.23,55.36,19400.0,42.3895,42.4662,42.3588,42.4585,19400.0
2009-12-07 11:30:00,55.37,55.52,55.37,55.47,16600.0,42.4662,42.5812,42.4662,42.5429,16600.0
2009-12-07 11:35:00,55.49,55.55,55.47,55.54,20700.0,42.5582,42.6042,42.5429,42.5965,20700.0
2009-12-07 11:40:00,55.53,55.53,55.47,55.51,5000.0,42.5889,42.5889,42.5429,42.5735,5000.0
2009-12-07 11:45:00,55.51,55.52,55.46,55.48,8000.0,42.5735,42.5812,42.5352,42.5505,8000.0
2009-12-07 11:50:00,55.5,55.51,55.45,55.49,4800.0,42.5659,42.5735,42.5275,42.5582,4800.0
2009-12-07 11:55:00,55.49,55.49,55.45,55.48,8300.0,42.5582,42.5582,42.5275,42.5505,8300.0
2009-12-07 12:00:00,55.5,55.51,55.45,55.46,5800.0,42.5659,42.5735,42.5275,42.5352,5800.0
2009-12-07 12:05:00,55.45,55.55,55.45,55.53,37100.0,42.5275,42.6042,42.5275,42.5889,37100.0
2009-12-07 12:10:00,55.52,55.55,55.5,55.55,30400.0,42.5812,42.6042,42.5659,42.6042,30400.0
2009-12-07 12:15:00,55.55,55.56,55.5,55.5,17000.0,42.6042,42.6119,42.5659,42.5659,17000.0
2009-12-07 12:20:00,55.5,55.54,55.5,55.54,14500.0,42.5659,42.5965,42.5659,42.5965,14500.0
2009-12-07 12:25:00,55.54,55.54,55.5,55.51,34100.0,42.5965,42.5965,42.5659,42.5735,34100.0
2009-12-07 12:30:00,55.51,55.57,55.5,55.57,17900.0,42.5735,42.6196,42.5659,42.6196,17900.0
2009-12-07 12:35:00,55.59,55.71,55.59,55.63,18000.0,42.6349,42.7269,42.6349,42.6656,18000.0
2009-12-07 12:40:00,55.63,55.66,55.58,55.62,10700.0,42.6656,42.6886,42.6272,42.6579,10700.0
2009-12-07 12:45:00,55.6,55.68,55.6,55.6,4500.0,42.6426,42.7039,42.6426,42.6426,4500.0
2009-12-07 12:50:00,55.58,55.61,55.58,55.61,2500.0,42.6272,42.6502,42.6272,42.6502,2500.0
2009-12-07 12:55:00,55.59,55.62,55.56,55.6,5800.0,42.6349,42.6579,42.6119,42.6426,5800.0
2009-12-07 13:00:00,55.58,55.58,55.48,55.49,4000.0,42.6272,42.6272,42.5505,42.5582,4000.0
2009-12-07 13:05:00,55.48,55.5,55.45,55.49,23700.0,42.5505,42.5659,42.5275,42.5582,23700.0
2009-12-07 13:10:00,55.49,55.62,55.48,55.62,10800.0,42.5582,42.6579,42.5505,42.6579,10800.0
2009-12-07 13:15:00,55.63,55.73,55.61,55.72,17500.0,42.6656,42.7423,42.6502,42.7346,17500.0
2009-12-07 13:20:00,55.71,55.79,55.7,55.74,19300.0,42.7269,42.7883,42.7193,42.7499,19300.0
2009-12-07 13:25:00,55.73,55.83,55.72,55.82,25700.0,42.7423,42.819,42.7346,42.8113,25700.0
2009-12-07 13:30:00,55.8,55.87,55.78,55.82,27000.0,42.796,42.8496,42.7806,42.8113,27000.0
2009-12-07 13:35:00,55.79,55.85,55.75,55.78,18100.0,42.7883,42.8343,42.7576,42.7806,18100.0
2009-12-07 13:40:00,55.77,55.82,55.76,55.8,22900.0,42.7729,42.8113,42.7653,42.796,22900.0
2009-12-07 13:45:00,55.8,55.84,55.78,55.8,33300.0,42.796,42.8266,42.7806,42.796,33300.0
2009-12-07 13:50:00,55.8,55.82,55.71,55.73,32000.0,42.796,42.8113,42.7269,42.7423,32000.0
2009-12-07 13:55:00,55.72,55.72,55.62,55.68,23900.0,42.7346,42.7346,42.6579,42.7039,23900.0
2009-12-07 14:00:00,55.67,55.73,55.64,55.7,11700.0,42.6962,42.7423,42.6732,42.7193,11700.0
2009-12-07 14:05:00,55.68,55.7,55.61,55.62,6800.0,42.7039,42.7193,42.6502,42.6579,6800.0
2009-12-07 14:10:00,55.62,55.62,55.57,55.6,13200.0,42.6579,42.6579,42.6196,42.6426,13200.0
2009-12-07 14:15:00,55.59,55.68,55.57,55.57,7700.0,42.6349,42.7039,42.6196,42.6196,7700.0
2009-12-07 14:20:00,55.55,55.61,55.51,55.51,8400.0,42.6042,42.6502,42.5735,42.5735,8400.0
2009-12-07 14:25:00,55.5,55.52,55.47,55.48,6800.0,42.5659,42.5812,42.5429,42.5505,6800.0
2009-12-07 14:30:00,55.5,55.5,55.38,55.4,21400.0,42.5659,42.5659,42.4738,42.4892,21400.0
2009-12-07 14:35:00,55.4,55.42,55.34,55.42,18400.0,42.4892,42.5045,42.4432,42.5045,18400.0
2009-12-07 14:40:00,55.39,55.46,55.38,55.43,12700.0,42.4815,42.5352,42.4738,42.5122,12700.0
2009-12-07 14:45:00,55.4,55.45,55.34,55.38,15100.0,42.4892,42.5275,42.4432,42.4738,15100.0
2009-12-07 14:50:00,55.41,55.42,55.38,55.41,9400.0,42.4968,42.5045,42.4738,42.4968,9400.0
2009-12-07 14:55:00,55.42,55.48,55.41,55.46,6500.0,42.5045,42.5505,42.4968,42.5352,6500.0
2009-12-07 15:00:00,55.49,55.5,55.39,55.43,18600.0,42.5582,42.5659,42.4815,42.5122,18600.0
2009-12-07 15:05:00,55.43,55.48,55.4,55.46,16600.0,42.5122,42.5505,42.4892,42.5352,16600.0
2009-12-07 15:10:00,55.46,55.51,55.45,55.51,11500.0,42.5352,42.5735,42.5275,42.5735,11500.0
2009-12-07 15:15:00,55.5,55.55,55.43,55.44,15400.0,42.5659,42.6042,42.5122,42.5198,15400.0
2009-12-07 15:20:00,55.45,55.46,55.41,55.43,9300.0,42.5275,42.5352,42.4968,42.5122,9300.0
2009-12-07 15:25:00,55.42,55.46,55.37,55.44,14900.0,42.5045,42.5352,42.4662,42.5198,14900.0
2009-12-07 15:30:00,55.45,55.56,55.44,55.54,20100.0,42.5275,42.6119,42.5198,42.5965,20100.0
2009-12-07 15:35:00,55.54,55.54,55.44,55.47,6600.0,42.5965,42.5965,42.5198,42.5429,6600.0
2009-12-07 15:40:00,55.47,55.57,55.46,55.56,18100.0,42.5429,42.6196,42.5352,42.6119,18100.0
2009-12-07 15:45:00,55.55,55.61,55.47,55.49,31700.0,42.6042,42.6502,42.5429,42.5582,31700.0
2009-12-07 15:50:00,55.48,55.52,55.44,55.48,20000.0,42.5505,42.5812,42.5198,42.5505,20000.0
2009-12-07 15:55:00,55.48,55.53,55.45,55.51,30300.0,42.5505,42.5889,42.5275,42.5735,30300.0
2009-12-08 09:30:00,54.97,55.05,54.7,54.76,7800.0,42.1594,42.2207,41.9523,41.9983,7800.0
2009-12-08 09:35:00,54.71,54.73,54.38,54.47,11700.0,41.96,41.9753,41.7069,41.7759,11700.0
2009-12-08 09:40:00,54.43,54.45,54.17,54.17,9200.0,41.7452,41.7606,41.5458,41.5458,9200.0
2009-12-08 09:45:00,54.13,54.15,54.0,54.15,6800.0,41.5151,41.5305,41.4154,41.5305,6800.0
2009-12-08 09:50:00,54.11,54.4,54.04,54.35,7200.0,41.4998,41.7222,41.4461,41.6839,7200.0
2009-12-08 09:55:00,54.36,54.49,54.32,54.4,8400.0,41.6915,41.7912,41.6609,41.7222,8400.0
2009-12-08 10:00:00,54.45,54.49,54.37,54.39,14500.0,41.7606,41.7912,41.6992,41.7145,14500.0
2009-12-08 10:05:00,54.42,54.51,54.35,54.42,15200.0,41.7376,41.8066,41.6839,41.7376,15200.0
2009-12-08 10:10:00,54.41,54.48,54.35,54.42,21500.0,41.7299,41.7836,41.6839,41.7376,21500.0
2009-12-08 10:15:00,54.43,54.47,54.4,54.47,14000.0,41.7452,41.7759,41.7222,41.7759,14000.0
2009-12-08 10:20:00,54.49,54.65,54.46,54.58,12700.0,41.7912,41.914,41.7682,41.8603,12700.0
2009-12-08 10:25:00,54.59,54.65,54.5,54.54,10200.0,41.8679,41.914,41.7989,41.8296,10200.0
2009-12-08 10:30:00,54.54,54.58,54.41,54.43,10400.0,41.8296,41.8603,41.7299,41.7452,10400.0
2009-12-08 10:35:00,54.42,54.44,54.35,54.44,6500.0,41.7376,41.7529,41.6839,41.7529,6500.0
2009-12-08 10:40:00,54.4,54.47,54.38,54.42,4300.0,41.7222,41.7759,41.7069,41.7376,4300.0
2009-12-08 10:45:00,54.43,54.43,54.32,54.35,14500.0,41.7452,41.7452,41.6609,41.6839,14500.0
2009-12-08 10:50:00,54.38,54.45,54.34,54.44,12800.0,41.7069,41.7606,41.6762,41.7529,12800.0
2009-12-08 10:55:00,54.41,54.52,54.35,54.5,9600.0,41.7299,41.8143,41.6839,41.7989,9600.0
2009-12-08 11:00:00,54.5,54.6,54.48,54.55,4200.0,41.7989,41.8756,41.7836,41.8373,4200.0
2009-12-08 11:05:00,54.58,54.69,54.58,54.69,6800.0,41.8603,41.9446,41.8603,41.9446,6800.0
2009-12-08 11:10:00,54.67,54.71,54.62,54.68,9000.0,41.9293,41.96,41.8909,41.937,9000.0
2009-12-08 11:15:00,54.67,54.71,54.56,54.56,8100.0,41.9293,41.96,41.8449,41.8449,8100.0
2009-12-08 11:20:00,54.58,54.67,54.58,54.67,3500.0,41.8603,41.9293,41.8603,41.9293,3500.0
2009-12-08 11:25:00,54.64,54.76,54.59,54.76,6900.0,41.9063,41.9983,41.8679,41.9983,6900.0
2009-12-08 11:30:00,54.74,54.76,54.64,54.67,3000.0,41.983,41.9983,41.9063,41.9293,3000.0
2009-12-08 11:35:00,54.65,54.7,54.59,54.69,5600.0,41.914,41.9523,41.8679,41.9446,5600.0
2009-12-08 11:40:00,54.69,54.89,54.69,54.81,8400.0,41.9446,42.098,41.9446,42.0367,8400.0
2009-12-08 11:45:00,54.82,54.89,54.75,54.88,11300.0,42.0443,42.098,41.9907,42.0904,11300.0
2009-12-08 11:50:00,54.88,54.95,54.74,54.75,13800.0,42.0904,42.144,41.983,41.9907,13800.0
2009-12-08 11:55:00,54.76,54.76,54.66,54.7,4800.0,41.9983,41.9983,41.9216,41.9523,4800.0
2009-12-08 12:00:00,54.71,54.77,54.63,54.76,15500.0,41.96,42.006,41.8986,41.9983,15500.0
2009-12-08 12:05:00,54.76,54.77,54.68,54.7,21800.0,41.9983,42.006,41.937,41.9523,21800.0
2009-12-08 12:10:00,54.71,54.72,54.63,54.65,9900.0,41.96,41.9676,41.8986,41.914,9900.0
2009-12-08 12:15:00,54.65,54.65,54.59,54.6,5600.0,41.914,41.914,41.8679,41.8756,5600.0
2009-12-08 12:20:00,54.6,54.62,54.58,54.58,6000.0,41.8756,41.8909,41.8603,41.8603,6000.0
2009-12-08 12:25:00,54.59,54.59,54.39,54.44,9700.0,41.8679,41.8679,41.7145,41.7529,9700.0
2009-12-08 12:30:00,54.44,54.51,54.42,54.45,7700.0,41.7529,41.8066,41.7376,41.7606,7700.0
2009-12-08 12:35:00,54.43,54.46,54.41,54.46,2800.0,41.7452,41.7682,41.7299,41.7682,2800.0
2009-12-08 12:40:00,54.46,54.46,54.39,54.45,6700.0,41.7682,41.7682,41.7145,41.7606,6700.0
2009-12-08 12:45:00,54.45,54.47,54.43,54.45,1800.0,41.7606,41.7759,41.7452,41.7606,1800.0
2009-12-08 12:50:00,54.43,54.44,54.37,54.37,6100.0,41.7452,41.7529,41.6992,41.6992,6100.0
2009-12-08 12:55:00,54.38,54.52,54.38,54.52,7200.0,41.7069,41.8143,41.7069,41.8143,7200.0
2009-12-08 13:00:00,54.56,54.61,54.53,54.53,2400.0,41.8449,41.8833,41.8219,41.8219,2400.0
2009-12-08 13:05:00,54.5,54.5,54.43,54.45,5700.0,41.7989,41.7989,41.7452,41.7606,5700.0
2009-12-08 13:10:00,54.46,54.46,54.3,54.33,7000.0,41.7682,41.7682,41.6455,41.6685,7000.0
2009-12-08 13:15:00,54.39,54.4,54.36,54.4,1300.0,41.7145,41.7222,41.6915,41.7222,1300.0
2009-12-08 13:20:00,54.4,54.41,54.25,54.28,7800.0,41.7222,41.7299,41.6072,41.6302,7800.0
2009-12-08 13:25:00,54.26,54.31,54.23,54.29,3800.0,41.6148,41.6532,41.5918,41.6379,3800.0
2009-12-08 13:30:00,54.3,54.37,54.27,54.33,2200.0,41.6455,41.6992,41.6225,41.6685,2200.0
2009-12-08 13:35:00,54.37,54.37,54.33,54.33,300.0,41.6992,41.6992,41.6685,41.6685,300.0
2009-12-08 13:40:00,54.34,54.42,54.34,54.39,13300.0,41.6762,41.7376,41.6762,41.7145,13300.0
2009-12-08 13:45:00,54.39,54.45,54.32,54.39,15700.0,41.7145,41.7606,41.6609,41.7145,15700.0
2009-12-08 13:50:00,54.39,54.41,54.35,54.39,2500.0,41.7145,41.7299,41.6839,41.7145,2500.0
2009-12-08 13:55:00,54.38,54.38,54.2,54.24,14900.0,41.7069,41.7069,41.5688,41.5995,14900.0
2009-12-08 14:00:00,54.26,54.26,54.18,54.21,14600.0,41.6148,41.6148,41.5535,41.5765,14600.0
2009-12-08 14:05:00,54.2,54.3,54.2,54.23,15100.0,41.5688,41.6455,41.5688,41.5918,15100.0
2009-12-08 14:10:00,54.23,54.23,54.16,54.2,13900.0,41.5918,41.5918,41.5381,41.5688,13900.0
2009-12-08 14:15:00,54.2,54.21,54.12,54.18,6600.0,41.5688,41.5765,41.5075,41.5535,6600.0
2009-12-08 14:20:00,54.17,54.17,54.05,54.17,6100.0,41.5458,41.5458,41.4538,41.5458,6100.0
2009-12-08 14:25:00,54.16,54.17,54.09,54.12,9100.0,41.5381,41.5458,41.4845,41.5075,9100.0
2009-12-08 14:30:00,54.12,54.16,54.11,54.11,13300.0,41.5075,41.5381,41.4998,41.4998,13300.0
2009-12-08 14:35:00,54.12,54.14,54.05,54.1,11300.0,41.5075,41.5228,41.4538,41.4921,11300.0
2009-12-08 14:40:00,54.1,54.14,54.09,54.14,4200.0,41.4921,41.5228,41.4845,41.5228,4200.0
2009-12-08 14:45:00,54.13,54.17,54.08,54.1,6900.0,41.5151,41.5458,41.4768,41.4921,6900.0
2009-12-08 14:50:00,54.1,54.1,53.94,54.0,16100.0,41.4921,41.4921,41.3694,41.4154,16100.0
2009-12-08 14:55:00,54.0,54.0,53.91,53.98,21200.0,41.4154,41.4154,41.3464,41.4001,21200.0
2009-12-08 15:00:00,54.0,54.03,53.97,54.03,12000.0,41.4154,41.4384,41.3924,41.4384,12000.0
2009-12-08 15:05:00,54.02,54.09,54.02,54.07,9700.0,41.4308,41.4845,41.4308,41.4691,9700.0
2009-12-08 15:10:00,54.09,54.13,54.05,54.08,20900.0,41.4845,41.5151,41.4538,41.4768,20900.0
2009-12-08 15:15:00,54.09,54.09,54.01,54.03,13600.0,41.4845,41.4845,41.4231,41.4384,13600.0
2009-12-08 15:20:00,54.03,54.13,54.01,54.09,16000.0,41.4384,41.5151,41.4231,41.4845,16000.0
2009-12-08 15:25:00,54.08,54.18,54.05,54.08,14500.0,41.4768,41.5535,41.4538,41.4768,14500.0
2009-12-08 15:30:00,54.09,54.16,54.02,54.03,26400.0,41.4845,41.5381,41.4308,41.4384,26400.0
2009-12-08 15:35:00,54.04,54.11,54.02,54.05,27100.0,41.4461,41.4998,41.4308,41.4538,27100.0
2009-12-08 15:40:00,54.04,54.18,54.04,54.15,19600.0,41.4461,41.5535,41.4461,41.5305,19600.0
2009-12-08 15:45:00,54.17,54.17,54.07,54.13,21800.0,41.5458,41.5458,41.4691,41.5151,21800.0
2009-12-08 15:50:00,54.11,54.12,53.99,54.1,40000.0,41.4998,41.5075,41.4078,41.4921,40000.0
2009-12-08 15:55:00,54.12,54.12,54.02,54.05,60600.0,41.5075,41.5075,41.4308,41.4538,60600.0
2009-12-09 09:30:00,54.97,54.97,53.96,54.06,19900.0,42.1594,42.1594,41.3848,41.4615,19900.0
2009-12-09 09:35:00,54.11,54.11,53.91,53.94,10700.0,41.4998,41.4998,41.3464,41.3694,10700.0
2009-12-09 09:40:00,53.92,53.98,53.71,53.75,12400.0,41.3541,41.4001,41.193,41.2237,12400.0
2009-12-09 09:45:00,53.78,53.83,53.61,53.7,7000.0,41.2467,41.2851,41.1163,41.1854,7000.0
2009-12-09 09:50:00,53.74,53.86,53.7,53.76,17100.0,41.216,41.3081,41.1854,41.2314,17100.0
2009-12-09 09:55:00,53.78,53.83,53.75,53.77,8600.0,41.2467,41.2851,41.2237,41.239,8600.0
2009-12-09 10:00:00,53.75,53.8,53.71,53.71,18000.0,41.2237,41.262,41.193,41.193,18000.0
2009-12-09 10:05:00,53.69,53.69,53.61,53.64,12400.0,41.1777,41.1777,41.1163,41.1393,12400.0
2009-12-09 10:10:00,53.63,53.66,53.52,53.52,22700.0,41.1317,41.1547,41.0473,41.0473,22700.0
2009-12-09 10:15:00,53.53,53.57,53.43,53.44,17800.0,41.055,41.0856,40.9783,40.9859,17800.0
2009-12-09 10:20:00,53.46,53.52,53.35,53.38,7800.0,41.0013,41.0473,40.9169,40.9399,7800.0
2009-12-09 10:25:00,53.4,53.56,53.4,53.56,6900.0,40.9553,41.078,40.9553,41.078,6900.0
2009-12-09 10:30:00,53.55,53.66,53.3,53.49,29500.0,41.0703,41.1547,40.8786,41.0243,29500.0
2009-12-09 10:35:00,53.49,53.61,53.46,53.53,10500.0,41.0243,41.1163,41.0013,41.055,10500.0
2009-12-09 10:40:00,53.55,53.84,53.55,53.7,15100.0,41.0703,41.2927,41.0703,41.1854,15100.0
2009-12-09 10:45:00,53.74,53.87,53.74,53.78,19500.0,41.216,41.3157,41.216,41.2467,19500.0
2009-12-09 10:50:00,53.78,53.89,53.73,53.78,36000.0,41.2467,41.3311,41.2084,41.2467,36000.0
2009-12-09 10:55:00,53.75,53.8,53.59,53.62,14200.0,41.2237,41.262,41.101,41.124,14200.0
2009-12-09 11:00:00,53.61,53.7,53.6,53.7,9900.0,41.1163,41.1854,41.1087,41.1854,9900.0
2009-12-09 11:05:00,53.68,53.75,53.61,53.61,10600.0,41.17,41.2237,41.1163,41.1163,10600.0
2009-12-09 11:10:00,53.61,53.66,53.57,53.65,19500.0,41.1163,41.1547,41.0856,41.147,19500.0
2009-12-09 11:15:00,53.67,53.76,53.64,53.73,12600.0,41.1623,41.2314,41.1393,41.2084,12600.0
2009-12-09 11:20:00,53.73,53.77,53.69,53.76,7000.0,41.2084,41.239,41.1777,41.2314,7000.0
2009-12-09 11:25:00,53.73,53.77,53.73,53.77,2900.0,41.2084,41.239,41.2084,41.239,2900.0
2009-12-09 11:30:00,53.76,53.79,53.71,53.74,10000.0,41.2314,41.2544,41.193,41.216,10000.0
2009-12-09 11:35:00,53.74,53.76,53.56,53.74,14200.0,41.216,41.2314,41.078,41.216,14200.0
2009-12-09 11:40:00,53.74,53.78,53.74,53.77,3500.0,41.216,41.2467,41.216,41.239,3500.0
2009-12-09 11:45:00,53.77,53.8,53.72,53.78,8000.0,41.239,41.262,41.2007,41.2467,8000.0
2009-12-09 11:50:00,53.76,53.8,53.75,53.77,5500.0,41.2314,41.262,41.2237,41.239,5500.0
2009-12-09 11:55:00,53.77,53.82,53.74,53.74,3400.0,41.239,41.2774,41.216,41.216,3400.0
2009-12-09 12:00:00,53.73,53.75,53.65,53.65,4800.0,41.2084,41.2237,41.147,41.147,4800.0
2009-12-09 12:05:00,53.68,53.74,53.64,53.71,6900.0,41.17,41.216,41.1393,41.193,6900.0
2009-12-09 12:10:00,53.69,53.8,53.68,53.7,8000.0,41.1777,41.262,41.17,41.1854,8000.0
2009-12-09 12:15:00,53.7,53.7,53.59,53.65,5000.0,41.1854,41.1854,41.101,41.147,5000.0
2009-12-09 12:20:00,53.63,53.69,53.6,53.67,7500.0,41.1317,41.1777,41.1087,41.1623,7500.0
2009-12-09 12:25:00,53.7,53.76,53.68,53.76,7100.0,41.1854,41.2314,41.17,41.2314,7100.0
2009-12-09 12:30:00,53.73,53.78,53.73,53.76,6400.0,41.2084,41.2467,41.2084,41.2314,6400.0
2009-12-09 12:35:00,53.78,53.82,53.71,53.72,7600.0,41.2467,41.2774,41.193,41.2007,7600.0
2009-12-09 12:40:00,53.71,53.77,53.69,53.69,6400.0,41.193,41.239,41.1777,41.1777,6400.0
2009-12-09 12:45:00,53.67,53.75,53.67,53.73,9200.0,41.1623,41.2237,41.1623,41.2084,9200.0
2009-12-09 12:50:00,53.72,53.76,53.69,53.76,2900.0,41.2007,41.2314,41.1777,41.2314,2900.0
2009-12-09 12:55:00,53.78,53.82,53.75,53.78,9100.0,41.2467,41.2774,41.2237,41.2467,9100.0
2009-12-09 13:00:00,53.77,53.77,53.58,53.71,11700.0,41.239,41.239,41.0933,41.193,11700.0
2009-12-09 13:05:00,53.7,53.74,53.61,53.65,5600.0,41.1854,41.216,41.1163,41.147,5600.0
2009-12-09 13:10:00,53.66,53.77,53.63,53.77,5700.0,41.1547,41.239,41.1317,41.239,5700.0
2009-12-09 13:15:00,53.78,53.8,53.68,53.7,6200.0,41.2467,41.262,41.17,41.1854,6200.0
2009-12-09 13:20:00,53.69,53.71,53.64,53.64,6100.0,41.1777,41.193,41.1393,41.1393,6100.0
2009-12-09 13:25:00,53.64,53.71,53.62,53.67,11400.0,41.1393,41.193,41.124,41.1623,11400.0
2009-12-09 13:30:00,53.68,53.71,53.61,53.63,11000.0,41.17,41.193,41.1163,41.1317,11000.0
2009-12-09 13:35:00,53.66,53.72,53.66,53.68,8400.0,41.1547,41.2007,41.1547,41.17,8400.0
2009-12-09 13:40:00,53.68,53.68,53.55,53.57,6100.0,41.17,41.17,41.0703,41.0856,6100.0
2009-12-09 13:45:00,53.63,53.67,53.59,53.63,9600.0,41.1317,41.1623,41.101,41.1317,9600.0
2009-12-09 13:50:00,53.64,53.74,53.62,53.73,10800.0,41.1393,41.216,41.124,41.2084,10800.0
2009-12-09 13:55:00,53.75,53.76,53.65,53.66,10400.0,41.2237,41.2314,41.147,41.1547,10400.0
2009-12-09 14:00:00,53.67,53.82,53.67,53.78,17700.0,41.1623,41.2774,41.1623,41.2467,17700.0
2009-12-09 14:05:00,53.79,53.87,53.76,53.85,8600.0,41.2544,41.3157,41.2314,41.3004,8600.0
2009-12-09 14:10:00,53.82,53.84,53.79,53.81,4200.0,41.2774,41.2927,41.2544,41.2697,4200.0
2009-12-09 14:15:00,53.82,53.86,53.79,53.79,14500.0,41.2774,41.3081,41.2544,41.2544,14500.0
2009-12-09 14:20:00,53.8,53.84,53.76,53.76,11600.0,41.262,41.2927,41.2314,41.2314,11600.0
2009-12-09 14:25:00,53.78,53.82,53.7,53.74,13400.0,41.2467,41.2774,41.1854,41.216,13400.0
2009-12-09 14:30:00,53.75,53.89,53.75,53.83,21100.0,41.2237,41.3311,41.2237,41.2851,21100.0
2009-12-09 14:35:00,53.83,53.98,53.83,53.91,16800.0,41.2851,41.4001,41.2851,41.3464,16800.0
2009-12-09 14:40:00,53.9,53.92,53.87,53.92,11600.0,41.3387,41.3541,41.3157,41.3541,11600.0
2009-12-09 14:45:00,53.91,53.92,53.89,53.89,12800.0,41.3464,41.3541,41.3311,41.3311,12800.0
2009-12-09 14:50:00,53.9,53.95,53.89,53.91,17600.0,41.3387,41.3771,41.3311,41.3464,17600.0
2009-12-09 14:55:00,53.92,53.94,53.86,53.86,16800.0,41.3541,41.3694,41.3081,41.3081,16800.0
2009-12-09 15:00:00,53.86,53.94,53.86,53.91,29400.0,41.3081,41.3694,41.3081,41.3464,29400.0
2009-12-09 15:05:00,53.91,53.94,53.87,53.92,33100.0,41.3464,41.3694,41.3157,41.3541,33100.0
2009-12-09 15:10:00,53.92,54.01,53.92,53.97,25800.0,41.3541,41.4231,41.3541,41.3924,25800.0
2009-12-09 15:15:00,53.96,54.02,53.9,53.94,15700.0,41.3848,41.4308,41.3387,41.3694,15700.0
2009-12-09 15:20:00,53.93,54.02,53.9,53.96,21500.0,41.3617,41.4308,41.3387,41.3848,21500.0
2009-12-09 15:25:00,53.96,53.96,53.9,53.94,11800.0,41.3848,41.3848,41.3387,41.3694,11800.0
2009-12-09 15:30:00,53.94,53.95,53.9,53.92,14100.0,41.3694,41.3771,41.3387,41.3541,14100.0
2009-12-09 15:35:00,53.92,53.92,53.79,53.79,26600.0,41.3541,41.3541,41.2544,41.2544,26600.0
2009-12-09 15:40:00,53.8,53.86,53.79,53.82,15900.0,41.262,41.3081,41.2544,41.2774,15900.0
2009-12-09 15:45:00,53.82,53.94,53.82,53.85,15800.0,41.2774,41.3694,41.2774,41.3004,15800.0
2009-12-09 15:50:00,53.86,53.92,53.78,53.89,34800.0,41.3081,41.3541,41.2467,41.3311,34800.0
2009-12-09 15:55:00,53.89,53.92,53.85,53.89,13900.0,41.3311,41.3541,41.3004,41.3311,13900.0
2009-12-10 09:30:00,54.28,54.32,54.19,54.23,6100.0,41.6302,41.6609,41.5612,41.5918,6100.0
2009-12-10 09:35:00,54.34,54.62,54.32,54.48,6000.0,41.6762,41.8909,41.6609,41.7836,6000.0
2009-12-10 09:40:00,54.48,54.58,54.48,54.5,3800.0,41.7836,41.8603,41.7836,41.7989,3800.0
2009-12-10 09:45:00,54.51,54.69,54.44,54.66,12800.0,41.8066,41.9446,41.7529,41.9216,12800.0
2009-12-10 09:50:00,54.66,54.68,54.49,54.53,13300.0,41.9216,41.937,41.7912,41.8219,13300.0
2009-12-10 09:55:00,54.49,54.61,54.49,54.52,10800.0,41.7912,41.8833,41.7912,41.8143,10800.0
2009-12-10 10:00:00,54.52,54.52,54.4,54.42,4900.0,41.8143,41.8143,41.7222,41.7376,4900.0
2009-12-10 10:05:00,54.38,54.41,54.23,54.37,5600.0,41.7069,41.7299,41.5918,41.6992,5600.0
2009-12-10 10:10:00,54.35,54.4,54.09,54.13,27700.0,41.6839,41.7222,41.4845,41.5151,27700.0
2009-12-10 10:15:00,54.15,54.28,54.14,54.14,5500.0,41.5305,41.6302,41.5228,41.5228,5500.0
2009-12-10 10:20:00,54.12,54.24,54.05,54.24,2400.0,41.5075,41.5995,41.4538,41.5995,2400.0
2009-12-10 10:25:00,54.22,54.32,54.18,54.29,3400.0,41.5842,41.6609,41.5535,41.6379,3400.0
2009-12-10 10:30:00,54.27,54.35,54.26,54.3,3000.0,41.6225,41.6839,41.6148,41.6455,3000.0
2009-12-10 10:35:00,54.27,54.27,54.19,54.21,1400.0,41.6225,41.6225,41.5612,41.5765,1400.0
2009-12-10 10:40:00,54.24,54.27,54.21,54.21,1200.0,41.5995,41.6225,41.5765,41.5765,1200.0
2009-12-10 10:45:00,54.18,54.29,54.15,54.29,3300.0,41.5535,41.6379,41.5305,41.6379,3300.0
2009-12-10 10:50:00,54.26,54.29,54.17,54.24,4500.0,41.6148,41.6379,41.5458,41.5995,4500.0
2009-12-10 10:55:00,54.23,54.23,54.18,54.22,2300.0,41.5918,41.5918,41.5535,41.5842,2300.0
2009-12-10 11:00:00,54.23,54.25,54.21,54.24,1800.0,41.5918,41.6072,41.5765,41.5995,1800.0
2009-12-10 11:05:00,54.26,54.26,54.18,54.2,1200.0,41.6148,41.6148,41.5535,41.5688,1200.0
2009-12-10 11:10:00,54.19,54.27,54.18,54.22,3500.0,41.5612,41.6225,41.5535,41.5842,3500.0
2009-12-10 11:15:00,54.24,54.37,54.24,54.34,2800.0,41.5995,41.6992,41.5995,41.6762,2800.0
2009-12-10 11:20:00,54.29,54.29,54.22,54.25,1900.0,41.6379,41.6379,41.5842,41.6072,1900.0
2009-12-10 11:25:00,54.25,54.28,54.23,54.28,3000.0,41.6072,41.6302,41.5918,41.6302,3000.0
2009-12-10 11:30:00,54.27,54.3,54.19,54.22,2800.0,41.6225,41.6455,41.5612,41.5842,2800.0
2009-12-10 11:35:00,54.24,54.28,54.15,54.19,4200.0,41.5995,41.6302,41.5305,41.5612,4200.0
2009-12-10 11:40:00,54.21,54.25,54.17,54.22,4900.0,41.5765,41.6072,41.5458,41.5842,4900.0
2009-12-10 11:45:00,54.22,54.22,54.17,54.17,1500.0,41.5842,41.5842,41.5458,41.5458,1500.0
2009-12-10 11:50:00,54.2,54.2,54.1,54.15,3700.0,41.5688,41.5688,41.4921,41.5305,3700.0
2009-12-10 11:55:00,54.15,54.16,54.13,54.13,1200.0,41.5305,41.5381,41.5151,41.5151,1200.0
2009-12-10 12:00:00,54.16,54.23,54.16,54.18,1200.0,41.5381,41.5918,41.5381,41.5535,1200.0
2009-12-10 12:05:00,54.19,54.23,54.16,54.2,3900.0,41.5612,41.5918,41.5381,41.5688,3900.0
2009-12-10 12:10:00,54.18,54.18,54.14,54.17,1700.0,41.5535,41.5535,41.5228,41.5458,1700.0
2009-12-10 12:15:00,54.17,54.18,54.13,54.17,1500.0,41.5458,41.5535,41.5151,41.5458,1500.0
2009-12-10 12:20:00,54.17,54.2,54.17,54.19,1000.0,41.5458,41.5688,41.5458,41.5612,1000.0
2009-12-10 12:25:00,54.19,54.22,54.18,54.18,600.0,41.5612,41.5842,41.5535,41.5535,600.0
2009-12-10 12:30:00,54.2,54.21,54.18,54.19,2300.0,41.5688,41.5765,41.5535,41.5612,2300.0
2009-12-10 12:35:00,54.19,54.24,54.18,54.23,2000.0,41.5612,41.5995,41.5535,41.5918,2000.0
2009-12-10 12:40:00,54.22,54.27,54.22,54.27,1700.0,41.5842,41.6225,41.5842,41.6225,1700.0
2009-12-10 12:45:00,54.27,54.32,54.26,54.3,2000.0,41.6225,41.6609,41.6148,41.6455,2000.0
2009-12-10 12:50:00,54.29,54.31,54.29,54.3,1800.0,41.6379,41.6532,41.6379,41.6455,1800.0
2009-12-10 12:55:00,54.31,54.33,54.3,54.3,1800.0,41.6532,41.6685,41.6455,41.6455,1800.0
2009-12-10 13:00:00,54.29,54.3,54.17,54.21,5500.0,41.6379,41.6455,41.5458,41.5765,5500.0
2009-12-10 13:05:00,54.25,54.29,54.17,54.2,2900.0,41.6072,41.6379,41.5458,41.5688,2900.0
2009-12-10 13:10:00,54.17,54.19,54.12,54.12,2700.0,41.5458,41.5612,41.5075,41.5075,2700.0
2009-12-10 13:15:00,54.15,54.16,54.1,54.1,3800.0,41.5305,41.5381,41.4921,41.4921,3800.0
2009-12-10 13:20:00,54.09,54.14,54.09,54.13,2000.0,41.4845,41.5228,41.4845,41.5151,2000.0
2009-12-10 13:25:00,54.16,54.16,54.12,54.12,500.0,41.5381,41.5381,41.5075,41.5075,500.0
2009-12-10 13:30:00,54.17,54.19,54.12,54.14,5400.0,41.5458,41.5612,41.5075,41.5228,5400.0
2009-12-10 13:35:00,54.15,54.2,54.15,54.2,1200.0,41.5305,41.5688,41.5305,41.5688,1200.0
2009-12-10 13:40:00,54.22,54.24,54.22,54.24,3200.0,41.5842,41.5995,41.5842,41.5995,3200.0
2009-12-10 13:45:00,54.25,54.25,54.22,54.24,2800.0,41.6072,41.6072,41.5842,41.5995,2800.0
2009-12-10 13:50:00,54.22,54.25,54.19,54.19,1600.0,41.5842,41.6072,41.5612,41.5612,1600.0
2009-12-10 13:55:00,54.18,54.28,54.16,54.28,2300.0,41.5535,41.6302,41.5381,41.6302,2300.0
2009-12-10 14:00:00,54.27,54.28,54.23,54.27,2100.0,41.6225,41.6302,41.5918,41.6225,2100.0
2009-12-10 14:05:00,54.27,54.31,54.26,54.27,3000.0,41.6225,41.6532,41.6148,41.6225,3000.0
2009-12-10 14:10:00,54.25,54.3,54.24,54.29,3600.0,41.6072,41.6455,41.5995,41.6379,3600.0
2009-12-10 14:15:00,54.29,54.3,54.28,54.29,3300.0,41.6379,41.6455,41.6302,41.6379,3300.0
2009-12-10 14:20:00,54.32,54.32,54.26,54.29,15100.0,41.6609,41.6609,41.6148,41.6379,15100.0
2009-12-10 14:25:00,54.28,54.3,54.26,54.3,5100.0,41.6302,41.6455,41.6148,41.6455,5100.0
2009-12-10 14:30:00,54.28,54.33,54.28,54.28,5300.0,41.6302,41.6685,41.6302,41.6302,5300.0
2009-12-10 14:35:00,54.28,54.28,54.24,54.24,2900.0,41.6302,41.6302,41.5995,41.5995,2900.0
2009-12-10 14:40:00,54.22,54.22,54.09,54.09,15000.0,41.5842,41.5842,41.4845,41.4845,15000.0
2009-12-10 14:45:00,54.1,54.11,54.04,54.04,17400.0,41.4921,41.4998,41.4461,41.4461,17400.0
2009-12-10 14:50:00,54.05,54.06,54.04,54.04,6700.0,41.4538,41.4615,41.4461,41.4461,6700.0
2009-12-10 14:55:00,54.06,54.06,54.03,54.05,7200.0,41.4615,41.4615,41.4384,41.4538,7200.0
2009-12-10 15:00:00,54.04,54.07,53.98,54.03,6900.0,41.4461,41.4691,41.4001,41.4384,6900.0
2009-12-10 15:05:00,54.02,54.02,53.86,53.86,17900.0,41.4308,41.4308,41.3081,41.3081,17900.0
2009-12-10 15:10:00,53.86,53.96,53.86,53.89,13300.0,41.3081,41.3848,41.3081,41.3311,13300.0
2009-12-10 15:15:00,53.88,53.92,53.84,53.9,10800.0,41.3234,41.3541,41.2927,41.3387,10800.0
2009-12-10 15:20:00,53.9,53.9,53.84,53.84,7500.0,41.3387,41.3387,41.2927,41.2927,7500.0
2009-12-10 15:25:00,53.84,53.89,53.68,53.71,14900.0,41.2927,41.3311,41.17,41.193,14900.0
2009-12-10 15:30:00,53.71,53.75,53.68,53.69,12900.0,41.193,41.2237,41.17,41.1777,12900.0
2009-12-10 15:35:00,53.72,53.77,53.68,53.71,45300.0,41.2007,41.239,41.17,41.193,45300.0
2009-12-10 15:40:00,53.71,53.78,53.67,53.74,28500.0,41.193,41.2467,41.1623,41.216,28500.0
2009-12-10 15:45:00,53.73,53.74,53.67,53.72,44100.0,41.2084,41.216,41.1623,41.2007,44100.0
2009-12-10 15:50:00,53.72,53.77,53.69,53.73,52100.0,41.2007,41.239,41.1777,41.2084,52100.0
2009-12-10 15:55:00,53.75,53.75,53.69,53.71,71500.0,41.2237,41.2237,41.1777,41.193,71500.0
2009-12-11 09:30:00,53.8,54.1,53.8,53.94,12200.0,41.262,41.4921,41.262,41.3694,12200.0
2009-12-11 09:35:00,53.94,54.04,53.89,53.98,7500.0,41.3694,41.4461,41.3311,41.4001,7500.0
2009-12-11 09:40:00,53.99,54.0,53.9,53.96,7900.0,41.4078,41.4154,41.3387,41.3848,7900.0
2009-12-11 09:45:00,53.97,54.06,53.89,53.99,4800.0,41.3924,41.4615,41.3311,41.4078,4800.0
2009-12-11 09:50:00,53.97,54.07,53.9,54.02,11200.0,41.3924,41.4691,41.3387,41.4308,11200.0
2009-12-11 09:55:00,54.18,54.18,53.99,54.06,10600.0,41.5535,41.5535,41.4078,41.4615,10600.0
2009-12-11 10:00:00,54.07,54.12,54.0,54.08,8400.0,41.4691,41.5075,41.4154,41.4768,8400.0
2009-12-11 10:05:00,54.08,54.09,54.01,54.05,9000.0,41.4768,41.4845,41.4231,41.4538,9000.0
2009-12-11 10:10:00,54.05,54.08,53.98,54.05,6800.0,41.4538,41.4768,41.4001,41.4538,6800.0
2009-12-11 10:15:00,54.08,54.11,54.02,54.09,13700.0,41.4768,41.4998,41.4308,41.4845,13700.0
2009-12-11 10:20:00,54.08,54.12,54.05,54.08,9900.0,41.4768,41.5075,41.4538,41.4768,9900.0
2009-12-11 10:25:00,54.09,54.11,54.06,54.1,10100.0,41.4845,41.4998,41.4615,41.4921,10100.0
2009-12-11 10:30:00,54.11,54.19,54.05,54.08,17000.0,41.4998,41.5612,41.4538,41.4768,17000.0
2009-12-11 10:35:00,54.11,54.17,54.06,54.08,26800.0,41.4998,41.5458,41.4615,41.4768,26800.0
2009-12-11 10:40:00,54.08,54.12,54.07,54.1,7100.0,41.4768,41.5075,41.4691,41.4921,7100.0
2009-12-11 10:45:00,54.1,54.15,54.08,54.12,7100.0,41.4921,41.5305,41.4768,41.5075,7100.0
2009-12-11 10:50:00,54.11,54.24,54.1,54.24,10600.0,41.4998,41.5995,41.4921,41.5995,10600.0
2009-12-11 10:55:00,54.18,54.27,54.16,54.21,4600.0,41.5535,41.6225,41.5381,41.5765,4600.0
2009-12-11 11:00:00,54.15,54.17,54.08,54.09,10300.0,41.5305,41.5458,41.4768,41.4845,10300.0
2009-12-11 11:05:00,54.09,54.12,54.07,54.09,5900.0,41.4845,41.5075,41.4691,41.4845,5900.0
2009-12-11 11:10:00,54.09,54.11,54.08,54.11,5600.0,41.4845,41.4998,41.4768,41.4998,5600.0
2009-12-11 11:15:00,54.08,54.15,54.0,54.0,7400.0,41.4768,41.5305,41.4154,41.4154,7400.0
2009-12-11 11:20:00,54.01,54.02,53.94,53.94,6000.0,41.4231,41.4308,41.3694,41.3694,6000.0
2009-12-11 11:25:00,53.91,53.93,53.83,53.89,6500.0,41.3464,41.3617,41.2851,41.3311,6500.0
2009-12-11 11:30:00,53.84,53.88,53.84,53.86,1600.0,41.2927,41.3234,41.2927,41.3081,1600.0
2009-12-11 11:35:00,53.83,53.88,53.81,53.86,6900.0,41.2851,41.3234,41.2697,41.3081,6900.0
2009-12-11 11:40:00,53.85,53.85,53.75,53.82,2500.0,41.3004,41.3004,41.2237,41.2774,2500.0
2009-12-11 11:45:00,53.8,53.8,53.69,53.74,6200.0,41.262,41.262,41.1777,41.216,6200.0
2009-12-11 11:50:00,53.74,53.77,53.72,53.75,3500.0,41.216,41.239,41.2007,41.2237,3500.0
2009-12-11 11:55:00,53.74,53.75,53.66,53.75,6800.0,41.216,41.2237,41.1547,41.2237,6800.0
2009-12-11 12:00:00,53.75,53.93,53.75,53.93,5300.0,41.2237,41.3617,41.2237,41.3617,5300.0
2009-12-11 12:05:00,53.92,53.98,53.92,53.98,9500.0,41.3541,41.4001,41.3541,41.4001,9500.0
2009-12-11 12:10:00,54.0,54.03,53.96,53.96,10300.0,41.4154,41.4384,41.3848,41.3848,10300.0
2009-12-11 12:15:00,53.95,54.0,53.95,53.97,5200.0,41.3771,41.4154,41.3771,41.3924,5200.0
2009-12-11 12:20:00,53.98,54.02,53.96,53.99,3900.0,41.4001,41.4308,41.3848,41.4078,3900.0
2009-12-11 12:25:00,53.97,54.02,53.97,54.01,6400.0,41.3924,41.4308,41.3924,41.4231,6400.0
2009-12-11 12:30:00,53.99,54.05,53.97,54.03,7900.0,41.4078,41.4538,41.3924,41.4384,7900.0
2009-12-11 12:35:00,54.01,54.05,54.01,54.05,4900.0,41.4231,41.4538,41.4231,41.4538,4900.0
2009-12-11 12:40:00,54.05,54.05,54.0,54.03,3300.0,41.4538,41.4538,41.4154,41.4384,3300.0
2009-12-11 12:45:00,54.03,54.1,54.0,54.07,9800.0,41.4384,41.4921,41.4154,41.4691,9800.0
2009-12-11 12:50:00,54.05,54.2,54.05,54.2,7600.0,41.4538,41.5688,41.4538,41.5688,7600.0
2009-12-11 12:55:00,54.19,54.19,54.13,54.13,5500.0,41.5612,41.5612,41.5151,41.5151,5500.0
2009-12-11 13:00:00,54.14,54.16,54.07,54.08,4500.0,41.5228,41.5381,41.4691,41.4768,4500.0
2009-12-11 13:05:00,54.1,54.1,54.04,54.07,20600.0,41.4921,41.4921,41.4461,41.4691,20600.0
2009-12-11 13:10:00,54.05,54.14,54.05,54.14,20500.0,41.4538,41.5228,41.4538,41.5228,20500.0
2009-12-11 13:15:00,54.12,54.2,54.12,54.16,9400.0,41.5075,41.5688,41.5075,41.5381,9400.0
2009-12-11 13:20:00,54.15,54.16,54.11,54.14,4100.0,41.5305,41.5381,41.4998,41.5228,4100.0
2009-12-11 13:25:00,54.12,54.17,54.1,54.15,6700.0,41.5075,41.5458,41.4921,41.5305,6700.0
2009-12-11 13:30:00,54.15,54.2,54.14,54.15,13000.0,41.5305,41.5688,41.5228,41.5305,13000.0
2009-12-11 13:35:00,54.16,54.25,54.15,54.25,5400.0,41.5381,41.6072,41.5305,41.6072,5400.0
2009-12-11 13:40:00,54.24,54.25,54.22,54.22,5300.0,41.5995,41.6072,41.5842,41.5842,5300.0
2009-12-11 13:45:00,54.22,54.22,54.15,54.2,7900.0,41.5842,41.5842,41.5305,41.5688,7900.0
2009-12-11 13:50:00,54.21,54.25,54.17,54.25,6800.0,41.5765,41.6072,41.5458,41.6072,6800.0
2009-12-11 13:55:00,54.24,54.27,54.2,54.21,7100.0,41.5995,41.6225,41.5688,41.5765,7100.0
2009-12-11 14:00:00,54.23,54.26,54.21,54.25,10400.0,41.5918,41.6148,41.5765,41.6072,10400.0
2009-12-11 14:05:00,54.24,54.36,54.22,54.34,7100.0,41.5995,41.6915,41.5842,41.6762,7100.0
2009-12-11 14:10:00,54.34,54.39,54.33,54.35,11500.0,41.6762,41.7145,41.6685,41.6839,11500.0
2009-12-11 14:15:00,54.36,54.37,54.28,54.3,16700.0,41.6915,41.6992,41.6302,41.6455,16700.0
2009-12-11 14:20:00,54.31,54.32,54.23,54.27,22000.0,41.6532,41.6609,41.5918,41.6225,22000.0
2009-12-11 14:25:00,54.27,54.31,54.26,54.27,6200.0,41.6225,41.6532,41.6148,41.6225,6200.0
2009-12-11 14:30:00,54.3,54.3,54.24,54.25,13300.0,41.6455,41.6455,41.5995,41.6072,13300.0
2009-12-11 14:35:00,54.28,54.28,54.13,54.13,10500.0,41.6302,41.6302,41.5151,41.5151,10500.0
2009-12-11 14:40:00,54.15,54.17,54.06,54.1,9900.0,41.5305,41.5458,41.4615,41.4921,9900.0
2009-12-11 14:45:00,54.1,54.16,54.05,54.13,12100.0,41.4921,41.5381,41.4538,41.5151,12100.0
2009-12-11 14:50:00,54.11,54.17,54.08,54.1,7400.0,41.4998,41.5458,41.4768,41.4921,7400.0
2009-12-11 14:55:00,54.08,54.14,54.07,54.11,4800.0,41.4768,41.5228,41.4691,41.4998,4800.0
2009-12-11 15:00:00,54.11,54.14,54.09,54.13,7200.0,41.4998,41.5228,41.4845,41.5151,7200.0
2009-12-11 15:05:00,54.12,54.16,54.12,54.12,6800.0,41.5075,41.5381,41.5075,41.5075,6800.0
2009-12-11 15:10:00,54.12,54.19,54.11,54.19,5800.0,41.5075,41.5612,41.4998,41.5612,5800.0
2009-12-11 15:15:00,54.18,54.18,54.1,54.13,7800.0,41.5535,41.5535,41.4921,41.5151,7800.0
2009-12-11 15:20:00,54.12,54.2,54.08,54.18,10300.0,41.5075,41.5688,41.4768,41.5535,10300.0
2009-12-11 15:25:00,54.18,54.24,54.18,54.22,13700.0,41.5535,41.5995,41.5535,41.5842,13700.0
2009-12-11 15:30:00,54.22,54.23,54.15,54.18,17500.0,41.5842,41.5918,41.5305,41.5535,17500.0
2009-12-11 15:35:00,54.18,54.22,54.16,54.16,14500.0,41.5535,41.5842,41.5381,41.5381,14500.0
2009-12-11 15:40:00,54.17,54.17,53.97,53.98,36400.0,41.5458,41.5458,41.3924,41.4001,36400.0
2009-12-11 15:45:00,53.98,54.07,53.9,53.94,38300.0,41.4001,41.4691,41.3387,41.3694,38300.0
2009-12-11 15:50:00,53.94,53.97,53.9,53.9,54300.0,41.3694,41.3924,41.3387,41.3387,54300.0
2009-12-11 15:55:00,53.9,54.04,53.85,54.04,154600.0,41.3387,41.4461,41.3004,41.4461,154600.0
2009-12-14 09:30:00,54.59,54.59,54.36,54.52,19200.0,41.8679,41.8679,41.6915,41.8143,19200.0
2009-12-14 09:35:00,54.55,54.59,54.34,54.55,16800.0,41.8373,41.8679,41.6762,41.8373,16800.0
2009-12-14 09:40:00,54.54,54.72,54.41,54.71,18900.0,41.8296,41.9676,41.7299,41.96,18900.0
2009-12-14 09:45:00,54.68,54.86,54.66,54.85,35700.0,41.937,42.075,41.9216,42.0673,35700.0
2009-12-14 09:50:00,54.85,55.02,54.81,55.01,27900.0,42.0673,42.1977,42.0367,42.1901,27900.0
2009-12-14 09:55:00,55.02,55.12,54.98,55.08,33400.0,42.1977,42.2744,42.1671,42.2437,33400.0
2009-12-14 10:00:00,55.09,55.1,54.93,54.93,18200.0,42.2514,42.2591,42.1287,42.1287,18200.0
2009-12-14 10:05:00,54.93,54.95,54.76,54.77,29900.0,42.1287,42.144,41.9983,42.006,29900.0
2009-12-14 10:10:00,54.77,54.96,54.77,54.91,36600.0,42.006,42.1517,42.006,42.1134,36600.0
2009-12-14 10:15:00,54.91,54.94,54.86,54.87,11100.0,42.1134,42.1364,42.075,42.0827,11100.0
2009-12-14 10:20:00,54.88,54.97,54.83,54.9,18100.0,42.0904,42.1594,42.052,42.1057,18100.0
2009-12-14 10:25:00,54.93,55.01,54.92,54.97,14700.0,42.1287,42.1901,42.121,42.1594,14700.0
2009-12-14 10:30:00,54.99,55.06,54.96,55.01,16400.0,42.1747,42.2284,42.1517,42.1901,16400.0
2009-12-14 10:35:00,55.0,55.05,54.98,55.0,14200.0,42.1824,42.2207,42.1671,42.1824,14200.0
2009-12-14 10:40:00,54.99,55.05,54.98,55.04,8500.0,42.1747,42.2207,42.1671,42.2131,8500.0
2009-12-14 10:45:00,55.04,55.07,55.0,55.03,8200.0,42.2131,42.2361,42.1824,42.2054,8200.0
2009-12-14 10:50:00,55.07,55.21,55.06,55.21,13800.0,42.2361,42.3434,42.2284,42.3434,13800.0
2009-12-14 10:55:00,55.2,55.26,55.19,55.2,24300.0,42.3358,42.3818,42.3281,42.3358,24300.0
2009-12-14 11:00:00,55.21,55.23,55.19,55.2,18100.0,42.3434,42.3588,42.3281,42.3358,18100.0
2009-12-14 11:05:00,55.2,55.29,55.2,55.28,16600.0,42.3358,42.4048,42.3358,42.3971,16600.0
2009-12-14 11:10:00,55.26,55.31,55.24,55.29,23400.0,42.3818,42.4201,42.3665,42.4048,23400.0
2009-12-14 11:15:00,55.3,55.37,55.3,55.34,16100.0,42.4125,42.4662,42.4125,42.4432,16100.0
2009-12-14 11:20:00,55.32,55.4,55.32,55.4,16100.0,42.4278,42.4892,42.4278,42.4892,16100.0
2009-12-14 11:25:00,55.4,55.5,55.37,55.46,27400.0,42.4892,42.5659,42.4662,42.5352,27400.0
2009-12-14 11:30:00,55.46,55.47,55.46,55.47,9000.0,42.5352,42.5429,42.5352,42.5429,9000.0
2009-12-14 11:35:00,55.47,55.56,55.46,55.56,10900.0,42.5429,42.6119,42.5352,42.6119,10900.0
2009-12-14 11:40:00,55.56,55.63,55.56,55.6,24500.0,42.6119,42.6656,42.6119,42.6426,24500.0
2009-12-14 11:45:00,55.6,55.67,55.6,55.66,24900.0,42.6426,42.6962,42.6426,42.6886,24900.0
2009-12-14 11:50:00,55.67,55.67,55.66,55.66,11800.0,42.6962,42.6962,42.6886,42.6886,11800.0
2009-12-14 11:55:00,55.67,55.7,55.65,55.69,26800.0,42.6962,42.7193,42.6809,42.7116,26800.0
2009-12-14 12:00:00,55.69,55.73,55.68,55.73,25100.0,42.7116,42.7423,42.7039,42.7423,25100.0
2009-12-14 12:05:00,55.71,55.73,55.67,55.68,3700.0,42.7269,42.7423,42.6962,42.7039,3700.0
2009-12-14 12:10:00,55.67,55.75,55.65,55.74,18800.0,42.6962,42.7576,42.6809,42.7499,18800.0
2009-12-14 12:15:00,55.74,55.74,55.7,55.71,7500.0,42.7499,42.7499,42.7193,42.7269,7500.0
2009-12-14 12:20:00,55.71,55.76,55.71,55.74,15400.0,42.7269,42.7653,42.7269,42.7499,15400.0
2009-12-14 12:25:00,55.74,55.82,55.72,55.8,12000.0,42.7499,42.8113,42.7346,42.796,12000.0
2009-12-14 12:30:00,55.79,55.81,55.78,55.8,3900.0,42.7883,42.8036,42.7806,42.796,3900.0
2009-12-14 12:35:00,55.8,55.83,55.79,55.81,4300.0,42.796,42.819,42.7883,42.8036,4300.0
2009-12-14 12:40:00,55.81,55.9,55.8,55.89,17300.0,42.8036,42.8726,42.796,42.865,17300.0
2009-12-14 12:45:00,55.89,55.89,55.8,55.8,9200.0,42.865,42.865,42.796,42.796,9200.0
2009-12-14 12:50:00,55.81,55.83,55.79,55.8,14100.0,42.8036,42.819,42.7883,42.796,14100.0
2009-12-14 12:55:00,55.79,55.79,55.72,55.72,2700.0,42.7883,42.7883,42.7346,42.7346,2700.0
2009-12-14 13:00:00,55.72,55.73,55.69,55.72,4400.0,42.7346,42.7423,42.7116,42.7346,4400.0
2009-12-14 13:05:00,55.7,55.7,55.55,55.55,16600.0,42.7193,42.7193,42.6042,42.6042,16600.0
2009-12-14 13:10:00,55.54,55.54,55.52,55.52,3700.0,42.5965,42.5965,42.5812,42.5812,3700.0
2009-12-14 13:15:00,55.52,55.52,55.49,55.5,8200.0,42.5812,42.5812,42.5582,42.5659,8200.0
2009-12-14 13:20:00,55.5,55.54,55.5,55.51,4300.0,42.5659,42.5965,42.5659,42.5735,4300.0
2009-12-14 13:25:00,55.52,55.52,55.49,55.5,15700.0,42.5812,42.5812,42.5582,42.5659,15700.0
2009-12-14 13:30:00,55.5,55.51,55.48,55.49,10400.0,42.5659,42.5735,42.5505,42.5582,10400.0
2009-12-14 13:35:00,55.49,55.52,55.43,55.45,16200.0,42.5582,42.5812,42.5122,42.5275,16200.0
2009-12-14 13:40:00,55.46,55.46,55.37,55.37,5700.0,42.5352,42.5352,42.4662,42.4662,5700.0
2009-12-14 13:45:00,55.38,55.45,55.36,55.43,5600.0,42.4738,42.5275,42.4585,42.5122,5600.0
2009-12-14 13:50:00,55.41,55.5,55.4,55.48,13600.0,42.4968,42.5659,42.4892,42.5505,13600.0
2009-12-14 13:55:00,55.5,55.58,55.49,55.57,10100.0,42.5659,42.6272,42.5582,42.6196,10100.0
2009-12-14 14:00:00,55.57,55.58,55.54,55.57,6400.0,42.6196,42.6272,42.5965,42.6196,6400.0
2009-12-14 14:05:00,55.58,55.63,55.56,55.63,6600.0,42.6272,42.6656,42.6119,42.6656,6600.0
2009-12-14 14:10:00,55.62,55.65,55.6,55.64,6300.0,42.6579,42.6809,42.6426,42.6732,6300.0
2009-12-14 14:15:00,55.63,55.64,55.56,55.63,6800.0,42.6656,42.6732,42.6119,42.6656,6800.0
2009-12-14 14:20:00,55.64,55.67,55.62,55.66,6700.0,42.6732,42.6962,42.6579,42.6886,6700.0
2009-12-14 14:25:00,55.66,55.69,55.65,55.69,5400.0,42.6886,42.7116,42.6809,42.7116,5400.0
2009-12-14 14:30:00,55.69,55.76,55.68,55.75,13200.0,42.7116,42.7653,42.7039,42.7576,13200.0
2009-12-14 14:35:00,55.75,55.84,55.74,55.82,12100.0,42.7576,42.8266,42.7499,42.8113,12100.0
2009-12-14 14:40:00,55.79,55.91,55.79,55.85,12100.0,42.7883,42.8803,42.7883,42.8343,12100.0
2009-12-14 14:45:00,55.86,55.93,55.82,55.92,9200.0,42.842,42.8957,42.8113,42.888,9200.0
2009-12-14 14:50:00,55.92,55.92,55.88,55.89,7300.0,42.888,42.888,42.8573,42.865,7300.0
2009-12-14 14:55:00,55.88,55.89,55.81,55.87,14600.0,42.8573,42.865,42.8036,42.8496,14600.0
2009-12-14 15:00:00,55.86,55.88,55.79,55.88,11700.0,42.842,42.8573,42.7883,42.8573,11700.0
2009-12-14 15:05:00,55.87,55.87,55.83,55.87,12000.0,42.8496,42.8496,42.819,42.8496,12000.0
2009-12-14 15:10:00,55.86,55.88,55.83,55.84,5800.0,42.842,42.8573,42.819,42.8266,5800.0
2009-12-14 15:15:00,55.83,55.85,55.82,55.84,8200.0,42.819,42.8343,42.8113,42.8266,8200.0
2009-12-14 15:20:00,55.84,55.84,55.77,55.78,7900.0,42.8266,42.8266,42.7729,42.7806,7900.0
2009-12-14 15:25:00,55.77,55.83,55.71,55.73,15400.0,42.7729,42.819,42.7269,42.7423,15400.0
2009-12-14 15:30:00,55.74,55.78,55.67,55.69,20400.0,42.7499,42.7806,42.6962,42.7116,20400.0
2009-12-14 15:35:00,55.71,55.81,55.69,55.71,42600.0,42.7269,42.8036,42.7116,42.7269,42600.0
2009-12-14 15:40:00,55.72,55.73,55.61,55.67,28900.0,42.7346,42.7423,42.6502,42.6962,28900.0
2009-12-14 15:45:00,55.68,55.69,55.65,55.69,21200.0,42.7039,42.7116,42.6809,42.7116,21200.0
2009-12-14 15:50:00,55.68,55.77,55.66,55.77,42300.0,42.7039,42.7729,42.6886,42.7729,42300.0
2009-12-14 15:55:00,55.77,55.77,55.69,55.72,35200.0,42.7729,42.7729,42.7116,42.7346,35200.0
2009-12-15 09:30:00,55.74,55.74,55.59,55.67,23900.0,42.7499,42.7499,42.6349,42.6962,23900.0
2009-12-15 09:35:00,55.65,55.8,55.65,55.72,16600.0,42.6809,42.796,42.6809,42.7346,16600.0
2009-12-15 09:40:00,55.71,56.01,55.67,55.95,31500.0,42.7269,42.957,42.6962,42.911,31500.0
2009-12-15 09:45:00,55.96,56.06,55.93,55.95,14300.0,42.9187,42.9954,42.8957,42.911,14300.0
2009-12-15 09:50:00,55.94,55.94,55.87,55.9,5700.0,42.9033,42.9033,42.8496,42.8726,5700.0
2009-12-15 09:55:00,55.89,56.05,55.86,56.05,13200.0,42.865,42.9877,42.842,42.9877,13200.0
2009-12-15 10:00:00,56.01,56.09,56.0,56.05,21300.0,42.957,43.0184,42.9493,42.9877,21300.0
2009-12-15 10:05:00,56.05,56.05,55.86,55.91,16100.0,42.9877,42.9877,42.842,42.8803,16100.0
2009-12-15 10:10:00,55.91,56.06,55.91,56.03,12500.0,42.8803,42.9954,42.8803,42.9724,12500.0
2009-12-15 10:15:00,56.03,56.15,56.03,56.13,10300.0,42.9724,43.0644,42.9724,43.049,10300.0
2009-12-15 10:20:00,56.13,56.14,56.0,56.02,16900.0,43.049,43.0567,42.9493,42.9647,16900.0
2009-12-15 10:25:00,56.02,56.15,56.02,56.14,9400.0,42.9647,43.0644,42.9647,43.0567,9400.0
2009-12-15 10:30:00,56.14,56.17,56.11,56.13,4300.0,43.0567,43.0797,43.0337,43.049,4300.0
2009-12-15 10:35:00,56.11,56.16,56.06,56.08,8700.0,43.0337,43.0721,42.9954,43.0107,8700.0
2009-12-15 10:40:00,56.08,56.17,56.07,56.16,4000.0,43.0107,43.0797,43.003,43.0721,4000.0
2009-12-15 10:45:00,56.15,56.22,56.12,56.2,15400.0,43.0644,43.1181,43.0414,43.1027,15400.0
2009-12-15 10:50:00,56.22,56.27,56.21,56.25,19300.0,43.1181,43.1564,43.1104,43.1411,19300.0
2009-12-15 10:55:00,56.25,56.28,56.12,56.12,12000.0,43.1411,43.1641,43.0414,43.0414,12000.0
2009-12-15 11:00:00,56.11,56.15,56.06,56.09,8600.0,43.0337,43.0644,42.9954,43.0184,8600.0
2009-12-15 11:05:00,56.12,56.13,56.08,56.1,2900.0,43.0414,43.049,43.0107,43.026,2900.0
2009-12-15 11:10:00,56.1,56.1,56.0,56.01,3100.0,43.026,43.026,42.9493,42.957,3100.0
2009-12-15 11:15:00,56.03,56.09,56.0,56.0,11900.0,42.9724,43.0184,42.9493,42.9493,11900.0
2009-12-15 11:20:00,56.01,56.04,56.0,56.03,8200.0,42.957,42.98,42.9493,42.9724,8200.0
2009-12-15 11:25:00,56.03,56.07,56.0,56.04,16300.0,42.9724,43.003,42.9493,42.98,16300.0
2009-12-15 11:30:00,56.03,56.05,56.0,56.01,18900.0,42.9724,42.9877,42.9493,42.957,18900.0
2009-12-15 11:35:00,56.02,56.05,56.01,56.03,18700.0,42.9647,42.9877,42.957,42.9724,18700.0
2009-12-15 11:40:00,56.03,56.05,56.03,56.04,12900.0,42.9724,42.9877,42.9724,42.98,12900.0
2009-12-15 11:45:00,56.05,56.05,56.01,56.03,3600.0,42.9877,42.9877,42.957,42.9724,3600.0
2009-12-15 11:50:00,56.03,56.04,56.0,56.0,3600.0,42.9724,42.98,42.9493,42.9493,3600.0
2009-12-15 11:55:00,56.0,56.05,56.0,56.03,6100.0,42.9493,42.9877,42.9493,42.9724,6100.0
2009-12-15 12:00:00,56.04,56.04,56.02,56.02,2900.0,42.98,42.98,42.9647,42.9647,2900.0
2009-12-15 12:05:00,56.03,56.04,56.0,56.03,4600.0,42.9724,42.98,42.9493,42.9724,4600.0
2009-12-15 12:10:00,56.03,56.04,56.01,56.02,3000.0,42.9724,42.98,42.957,42.9647,3000.0
2009-12-15 12:15:00,56.01,56.04,55.95,55.95,4800.0,42.957,42.98,42.911,42.911,4800.0
2009-12-15 12:20:00,55.96,55.96,55.89,55.9,8600.0,42.9187,42.9187,42.865,42.8726,8600.0
2009-12-15 12:25:00,55.91,55.95,55.91,55.94,5600.0,42.8803,42.911,42.8803,42.9033,5600.0
2009-12-15 12:30:00,55.94,55.95,55.92,55.92,4900.0,42.9033,42.911,42.888,42.888,4900.0
2009-12-15 12:35:00,55.92,55.95,55.92,55.94,3200.0,42.888,42.911,42.888,42.9033,3200.0
2009-12-15 12:40:00,55.95,55.96,55.9,55.91,12300.0,42.911,42.9187,42.8726,42.8803,12300.0
2009-12-15 12:45:00,55.92,55.95,55.9,55.95,7000.0,42.888,42.911,42.8726,42.911,7000.0
2009-12-15 12:50:00,55.95,55.95,55.93,55.94,3100.0,42.911,42.911,42.8957,42.9033,3100.0
2009-12-15 12:55:00,55.94,55.99,55.94,55.99,1700.0,42.9033,42.9417,42.9033,42.9417,1700.0
2009-12-15 13:00:00,55.96,55.98,55.92,55.94,11300.0,42.9187,42.934,42.888,42.9033,11300.0
2009-12-15 13:05:00,55.92,55.99,55.92,55.97,2400.0,42.888,42.9417,42.888,42.9263,2400.0
2009-12-15 13:10:00,55.98,56.02,55.97,56.02,2400.0,42.934,42.9647,42.9263,42.9647,2400.0
2009-12-15 13:15:00,55.99,55.99,55.94,55.95,2000.0,42.9417,42.9417,42.9033,42.911,2000.0
2009-12-15 13:20:00,55.95,55.97,55.86,55.88,3100.0,42.911,42.9263,42.842,42.8573,3100.0
2009-12-15 13:25:00,55.88,55.92,55.88,55.9,2200.0,42.8573,42.888,42.8573,42.8726,2200.0
2009-12-15 13:30:00,55.9,55.91,55.86,55.87,15100.0,42.8726,42.8803,42.842,42.8496,15100.0
2009-12-15 13:35:00,55.87,55.91,55.86,55.9,8000.0,42.8496,42.8803,42.842,42.8726,8000.0
2009-12-15 13:40:00,55.91,55.96,55.89,55.94,5000.0,42.8803,42.9187,42.865,42.9033,5000.0
2009-12-15 13:45:00,55.95,55.95,55.93,55.95,800.0,42.911,42.911,42.8957,42.911,800.0
2009-12-15 13:50:00,55.96,55.99,55.93,55.99,6400.0,42.9187,42.9417,42.8957,42.9417,6400.0
2009-12-15 13:55:00,55.99,56.03,55.98,55.98,5200.0,42.9417,42.9724,42.934,42.934,5200.0
2009-12-15 14:00:00,55.99,56.01,55.95,56.01,5700.0,42.9417,42.957,42.911,42.957,5700.0
2009-12-15 14:05:00,56.01,56.02,55.98,55.98,3400.0,42.957,42.9647,42.934,42.934,3400.0
2009-12-15 14:10:00,55.95,55.98,55.94,55.97,4900.0,42.911,42.934,42.9033,42.9263,4900.0
2009-12-15 14:15:00,56.0,56.01,55.94,55.97,4500.0,42.9493,42.957,42.9033,42.9263,4500.0
2009-12-15 14:20:00,55.96,55.97,55.93,55.93,5900.0,42.9187,42.9263,42.8957,42.8957,5900.0
2009-12-15 14:25:00,55.93,55.97,55.93,55.97,10600.0,42.8957,42.9263,42.8957,42.9263,10600.0
2009-12-15 14:30:00,55.97,55.97,55.91,55.96,5600.0,42.9263,42.9263,42.8803,42.9187,5600.0
2009-12-15 14:35:00,55.94,55.94,55.88,55.89,5300.0,42.9033,42.9033,42.8573,42.865,5300.0
2009-12-15 14:40:00,55.89,55.91,55.88,55.89,3100.0,42.865,42.8803,42.8573,42.865,3100.0
2009-12-15 14:45:00,55.91,55.91,55.89,55.91,2400.0,42.8803,42.8803,42.865,42.8803,2400.0
2009-12-15 14:50:00,55.91,55.92,55.85,55.86,5500.0,42.8803,42.888,42.8343,42.842,5500.0
2009-12-15 14:55:00,55.86,55.92,55.85,55.9,5200.0,42.842,42.888,42.8343,42.8726,5200.0
2009-12-15 15:00:00,55.89,55.95,55.89,55.95,10400.0,42.865,42.911,42.865,42.911,10400.0
2009-12-15 15:05:00,55.95,55.98,55.9,55.9,5600.0,42.911,42.934,42.8726,42.8726,5600.0
2009-12-15 15:10:00,55.9,55.92,55.88,55.88,5100.0,42.8726,42.888,42.8573,42.8573,5100.0
2009-12-15 15:15:00,55.88,55.91,55.83,55.9,10900.0,42.8573,42.8803,42.819,42.8726,10900.0
2009-12-15 15:20:00,55.9,55.92,55.77,55.82,15900.0,42.8726,42.888,42.7729,42.8113,15900.0
2009-12-15 15:25:00,55.8,55.86,55.79,55.82,11800.0,42.796,42.842,42.7883,42.8113,11800.0
2009-12-15 15:30:00,55.81,55.81,55.7,55.76,16500.0,42.8036,42.8036,42.7193,42.7653,16500.0
2009-12-15 15:35:00,55.75,55.77,55.65,55.68,13800.0,42.7576,42.7729,42.6809,42.7039,13800.0
2009-12-15 15:40:00,55.69,55.69,55.57,55.59,17900.0,42.7116,42.7116,42.6196,42.6349,17900.0
2009-12-15 15:45:00,55.59,55.66,55.56,55.65,16900.0,42.6349,42.6886,42.6119,42.6809,16900.0
2009-12-15 15:50:00,55.65,55.72,55.63,55.71,16400.0,42.6809,42.7346,42.6656,42.7269,16400.0
2009-12-15 15:55:00,55.72,55.73,55.66,55.68,32600.0,42.7346,42.7423,42.6886,42.7039,32600.0
2009-12-16 09:30:00,55.94,56.03,55.88,55.98,7600.0,42.9033,42.9724,42.8573,42.934,7600.0
2009-12-16 09:35:00,55.91,55.97,55.9,55.93,3700.0,42.8803,42.9263,42.8726,42.8957,3700.0
2009-12-16 09:40:00,55.95,56.12,55.89,56.02,9200.0,42.911,43.0414,42.865,42.9647,9200.0
2009-12-16 09:45:00,56.03,56.09,55.94,56.0,8400.0,42.9724,43.0184,42.9033,42.9493,8400.0
2009-12-16 09:50:00,55.97,56.1,55.97,56.0,8300.0,42.9263,43.026,42.9263,42.9493,8300.0
2009-12-16 09:55:00,56.03,56.03,55.91,55.92,9100.0,42.9724,42.9724,42.8803,42.888,9100.0
2009-12-16 10:00:00,55.92,55.97,55.88,55.9,9200.0,42.888,42.9263,42.8573,42.8726,9200.0
2009-12-16 10:05:00,55.91,56.02,55.86,55.87,8800.0,42.8803,42.9647,42.842,42.8496,8800.0
2009-12-16 10:10:00,55.87,55.95,55.81,55.81,9500.0,42.8496,42.911,42.8036,42.8036,9500.0
2009-12-16 10:15:00,55.81,55.85,55.76,55.81,9300.0,42.8036,42.8343,42.7653,42.8036,9300.0
2009-12-16 10:20:00,55.81,55.83,55.6,55.64,13200.0,42.8036,42.819,42.6426,42.6732,13200.0
2009-12-16 10:25:00,55.63,55.69,55.62,55.69,3300.0,42.6656,42.7116,42.6579,42.7116,3300.0
2009-12-16 10:30:00,55.69,55.94,55.69,55.88,9700.0,42.7116,42.9033,42.7116,42.8573,9700.0
2009-12-16 10:35:00,55.89,55.94,55.89,55.92,6100.0,42.865,42.9033,42.865,42.888,6100.0
2009-12-16 10:40:00,55.92,55.92,55.88,55.91,5900.0,42.888,42.888,42.8573,42.8803,5900.0
2009-12-16 10:45:00,55.91,55.93,55.9,55.91,4600.0,42.8803,42.8957,42.8726,42.8803,4600.0
2009-12-16 10:50:00,55.92,55.96,55.92,55.95,9100.0,42.888,42.9187,42.888,42.911,9100.0
2009-12-16 10:55:00,55.94,55.97,55.9,55.9,13100.0,42.9033,42.9263,42.8726,42.8726,13100.0
2009-12-16 11:00:00,55.91,55.96,55.91,55.96,7600.0,42.8803,42.9187,42.8803,42.9187,7600.0
2009-12-16 11:05:00,55.96,55.98,55.92,55.93,9600.0,42.9187,42.934,42.888,42.8957,9600.0
2009-12-16 11:10:00,55.94,55.95,55.92,55.93,5100.0,42.9033,42.911,42.888,42.8957,5100.0
2009-12-16 11:15:00,55.94,55.96,55.9,55.9,4700.0,42.9033,42.9187,42.8726,42.8726,4700.0
2009-12-16 11:20:00,55.92,55.97,55.9,55.97,4300.0,42.888,42.9263,42.8726,42.9263,4300.0
2009-12-16 11:25:00,55.95,55.96,55.88,55.92,5700.0,42.911,42.9187,42.8573,42.888,5700.0
2009-12-16 11:30:00,55.94,56.01,55.92,55.96,4300.0,42.9033,42.957,42.888,42.9187,4300.0
2009-12-16 11:35:00,55.95,55.95,55.85,55.87,5400.0,42.911,42.911,42.8343,42.8496,5400.0
2009-12-16 11:40:00,55.88,55.95,55.88,55.95,3000.0,42.8573,42.911,42.8573,42.911,3000.0
2009-12-16 11:45:00,55.95,55.95,55.9,55.94,4500.0,42.911,42.911,42.8726,42.9033,4500.0
2009-12-16 11:50:00,55.94,55.94,55.86,55.87,5800.0,42.9033,42.9033,42.842,42.8496,5800.0
2009-12-16 11:55:00,55.88,55.9,55.84,55.85,2500.0,42.8573,42.8726,42.8266,42.8343,2500.0
2009-12-16 12:00:00,55.84,55.93,55.84,55.89,3500.0,42.8266,42.8957,42.8266,42.865,3500.0
2009-12-16 12:05:00,55.88,55.9,55.87,55.88,3100.0,42.8573,42.8726,42.8496,42.8573,3100.0
2009-12-16 12:10:00,55.89,55.89,55.88,55.89,1200.0,42.865,42.865,42.8573,42.865,1200.0
2009-12-16 12:15:00,55.88,55.89,55.86,55.87,7200.0,42.8573,42.865,42.842,42.8496,7200.0
2009-12-16 12:20:00,55.86,55.88,55.84,55.85,5300.0,42.842,42.8573,42.8266,42.8343,5300.0
2009-12-16 12:25:00,55.85,55.89,55.85,55.89,4900.0,42.8343,42.865,42.8343,42.865,4900.0
2009-12-16 12:30:00,55.89,55.89,55.84,55.88,8300.0,42.865,42.865,42.8266,42.8573,8300.0
2009-12-16 12:35:00,55.87,55.88,55.85,55.85,2000.0,42.8496,42.8573,42.8343,42.8343,2000.0
2009-12-16 12:40:00,55.86,55.88,55.84,55.84,6500.0,42.842,42.8573,42.8266,42.8266,6500.0
2009-12-16 12:45:00,55.84,55.84,55.8,55.81,3000.0,42.8266,42.8266,42.796,42.8036,3000.0
2009-12-16 12:50:00,55.83,55.83,55.76,55.76,5500.0,42.819,42.819,42.7653,42.7653,5500.0
2009-12-16 12:55:00,55.78,55.82,55.76,55.76,6500.0,42.7806,42.8113,42.7653,42.7653,6500.0
2009-12-16 13:00:00,55.76,55.82,55.76,55.76,5600.0,42.7653,42.8113,42.7653,42.7653,5600.0
2009-12-16 13:05:00,55.76,55.83,55.75,55.8,9100.0,42.7653,42.819,42.7576,42.796,9100.0
2009-12-16 13:10:00,55.8,55.8,55.75,55.78,6100.0,42.796,42.796,42.7576,42.7806,6100.0
2009-12-16 13:15:00,55.8,55.8,55.77,55.79,4500.0,42.796,42.796,42.7729,42.7883,4500.0
2009-12-16 13:20:00,55.79,55.8,55.78,55.8,5600.0,42.7883,42.796,42.7806,42.796,5600.0
2009-12-16 13:25:00,55.79,55.8,55.78,55.79,6100.0,42.7883,42.796,42.7806,42.7883,6100.0
2009-12-16 13:30:00,55.78,55.8,55.73,55.73,7600.0,42.7806,42.796,42.7423,42.7423,7600.0
2009-12-16 13:35:00,55.72,55.75,55.71,55.75,5300.0,42.7346,42.7576,42.7269,42.7576,5300.0
2009-12-16 13:40:00,55.76,55.78,55.75,55.76,9500.0,42.7653,42.7806,42.7576,42.7653,9500.0
2009-12-16 13:45:00,55.76,55.8,55.76,55.8,14500.0,42.7653,42.796,42.7653,42.796,14500.0
2009-12-16 13:50:00,55.8,55.83,55.78,55.81,9000.0,42.796,42.819,42.7806,42.8036,9000.0
2009-12-16 13:55:00,55.82,55.85,55.78,55.8,9200.0,42.8113,42.8343,42.7806,42.796,9200.0
2009-12-16 14:00:00,55.81,55.84,55.78,55.78,8400.0,42.8036,42.8266,42.7806,42.7806,8400.0
2009-12-16 14:05:00,55.78,55.82,55.73,55.79,12600.0,42.7806,42.8113,42.7423,42.7883,12600.0
2009-12-16 14:10:00,55.77,55.82,55.7,55.81,8100.0,42.7729,42.8113,42.7193,42.8036,8100.0
2009-12-16 14:15:00,55.82,55.94,55.77,55.82,21200.0,42.8113,42.9033,42.7729,42.8113,21200.0
2009-12-16 14:20:00,55.85,55.85,55.62,55.72,14000.0,42.8343,42.8343,42.6579,42.7346,14000.0
2009-12-16 14:25:00,55.71,55.83,55.7,55.78,14000.0,42.7269,42.819,42.7193,42.7806,14000.0
2009-12-16 14:30:00,55.79,55.8,55.69,55.69,7100.0,42.7883,42.796,42.7116,42.7116,7100.0
2009-12-16 14:35:00,55.71,55.8,55.69,55.79,10300.0,42.7269,42.796,42.7116,42.7883,10300.0
2009-12-16 14:40:00,55.79,55.79,55.69,55.74,10200.0,42.7883,42.7883,42.7116,42.7499,10200.0
2009-12-16 14:45:00,55.74,55.74,55.62,55.64,12400.0,42.7499,42.7499,42.6579,42.6732,12400.0
2009-12-16 14:50:00,55.61,55.65,55.57,55.58,16100.0,42.6502,42.6809,42.6196,42.6272,16100.0
2009-12-16 14:55:00,55.58,55.65,55.53,55.6,14600.0,42.6272,42.6809,42.5889,42.6426,14600.0
2009-12-16 15:00:00,55.6,55.61,55.49,55.57,16000.0,42.6426,42.6502,42.5582,42.6196,16000.0
2009-12-16 15:05:00,55.58,55.65,55.57,55.6,14200.0,42.6272,42.6809,42.6196,42.6426,14200.0
2009-12-16 15:10:00,55.6,55.67,55.59,55.59,9300.0,42.6426,42.6962,42.6349,42.6349,9300.0
2009-12-16 15:15:00,55.59,55.72,55.57,55.7,12700.0,42.6349,42.7346,42.6196,42.7193,12700.0
2009-12-16 15:20:00,55.7,55.75,55.55,55.61,14200.0,42.7193,42.7576,42.6042,42.6502,14200.0
2009-12-16 15:25:00,55.61,55.61,55.41,55.41,15300.0,42.6502,42.6502,42.4968,42.4968,15300.0
2009-12-16 15:30:00,55.41,55.55,55.41,55.55,12300.0,42.4968,42.6042,42.4968,42.6042,12300.0
2009-12-16 15:35:00,55.54,55.68,55.51,55.65,21600.0,42.5965,42.7039,42.5735,42.6809,21600.0
2009-12-16 15:40:00,55.65,55.69,55.56,55.63,16200.0,42.6809,42.7116,42.6119,42.6656,16200.0
2009-12-16 15:45:00,55.62,55.67,55.58,55.65,21800.0,42.6579,42.6962,42.6272,42.6809,21800.0
2009-12-16 15:50:00,55.66,55.68,55.58,55.66,20900.0,42.6886,42.7039,42.6272,42.6886,20900.0
2009-12-16 15:55:00,55.67,55.68,55.61,55.68,32900.0,42.6962,42.7039,42.6502,42.7039,32900.0
2009-12-17 09:30:00,55.26,55.26,54.96,55.04,5400.0,42.3818,42.3818,42.1517,42.2131,5400.0
2009-12-17 09:35:00,55.02,55.41,55.02,55.35,4600.0,42.1977,42.4968,42.1977,42.4508,4600.0
2009-12-17 09:40:00,55.36,55.41,55.12,55.13,4400.0,42.4585,42.4968,42.2744,42.2821,4400.0
2009-12-17 09:45:00,55.12,55.12,54.94,54.94,11000.0,42.2744,42.2744,42.1364,42.1364,11000.0
2009-12-17 09:50:00,54.94,54.96,54.84,54.85,9300.0,42.1364,42.1517,42.0597,42.0673,9300.0
2009-12-17 09:55:00,54.84,54.85,54.67,54.7,8300.0,42.0597,42.0673,41.9293,41.9523,8300.0
2009-12-17 10:00:00,54.73,54.9,54.68,54.77,7200.0,41.9753,42.1057,41.937,42.006,7200.0
2009-12-17 10:05:00,54.76,54.77,54.67,54.77,5100.0,41.9983,42.006,41.9293,42.006,5100.0
2009-12-17 10:10:00,54.78,54.91,54.78,54.85,3100.0,42.0137,42.1134,42.0137,42.0673,3100.0
2009-12-17 10:15:00,54.84,54.84,54.79,54.82,2400.0,42.0597,42.0597,42.0213,42.0443,2400.0
2009-12-17 10:20:00,54.84,54.9,54.79,54.9,2900.0,42.0597,42.1057,42.0213,42.1057,2900.0
2009-12-17 10:25:00,54.9,54.9,54.79,54.85,6300.0,42.1057,42.1057,42.0213,42.0673,6300.0
2009-12-17 10:30:00,54.88,54.9,54.82,54.88,3400.0,42.0904,42.1057,42.0443,42.0904,3400.0
2009-12-17 10:35:00,54.84,54.86,54.78,54.82,4800.0,42.0597,42.075,42.0137,42.0443,4800.0
2009-12-17 10:40:00,54.78,54.86,54.77,54.82,2200.0,42.0137,42.075,42.006,42.0443,2200.0
2009-12-17 10:45:00,54.81,55.01,54.78,55.0,7400.0,42.0367,42.1901,42.0137,42.1824,7400.0
2009-12-17 10:50:00,55.0,55.02,54.94,55.0,8100.0,42.1824,42.1977,42.1364,42.1824,8100.0
2009-12-17 10:55:00,55.0,55.22,55.0,55.14,5800.0,42.1824,42.3511,42.1824,42.2898,5800.0
2009-12-17 11:00:00,55.15,55.25,55.13,55.17,8400.0,42.2974,42.3741,42.2821,42.3128,8400.0
2009-12-17 11:05:00,55.17,55.23,55.06,55.12,10000.0,42.3128,42.3588,42.2284,42.2744,10000.0
2009-12-17 11:10:00,55.12,55.21,55.1,55.18,7700.0,42.2744,42.3434,42.2591,42.3204,7700.0
2009-12-17 11:15:00,55.2,55.32,55.2,55.29,11500.0,42.3358,42.4278,42.3358,42.4048,11500.0
2009-12-17 11:20:00,55.3,55.38,55.28,55.37,10300.0,42.4125,42.4738,42.3971,42.4662,10300.0
2009-12-17 11:25:00,55.34,55.38,55.11,55.13,10300.0,42.4432,42.4738,42.2668,42.2821,10300.0
2009-12-17 11:30:00,55.14,55.16,55.03,55.04,7000.0,42.2898,42.3051,42.2054,42.2131,7000.0
2009-12-17 11:35:00,55.04,55.04,54.97,55.02,4700.0,42.2131,42.2131,42.1594,42.1977,4700.0
2009-12-17 11:40:00,55.02,55.02,54.97,54.99,2400.0,42.1977,42.1977,42.1594,42.1747,2400.0
2009-12-17 11:45:00,54.95,54.95,54.8,54.8,10500.0,42.144,42.144,42.029,42.029,10500.0
2009-12-17 11:50:00,54.81,54.81,54.66,54.7,9400.0,42.0367,42.0367,41.9216,41.9523,9400.0
2009-12-17 11:55:00,54.72,54.75,54.65,54.66,20200.0,41.9676,41.9907,41.914,41.9216,20200.0
2009-12-17 12:00:00,54.66,54.66,54.59,54.59,17500.0,41.9216,41.9216,41.8679,41.8679,17500.0
2009-12-17 12:05:00,54.62,54.65,54.5,54.54,35900.0,41.8909,41.914,41.7989,41.8296,35900.0
2009-12-17 12:10:00,54.54,54.6,54.54,54.59,8100.0,41.8296,41.8756,41.8296,41.8679,8100.0
2009-12-17 12:15:00,54.6,54.6,54.49,54.5,17300.0,41.8756,41.8756,41.7912,41.7989,17300.0
2009-12-17 12:20:00,54.51,54.51,54.42,54.44,19400.0,41.8066,41.8066,41.7376,41.7529,19400.0
2009-12-17 12:25:00,54.43,54.67,54.43,54.67,9200.0,41.7452,41.9293,41.7452,41.9293,9200.0
2009-12-17 12:30:00,54.69,54.75,54.54,54.59,21500.0,41.9446,41.9907,41.8296,41.8679,21500.0
2009-12-17 12:35:00,54.61,54.65,54.54,54.6,13300.0,41.8833,41.914,41.8296,41.8756,13300.0
2009-12-17 12:40:00,54.61,54.68,54.53,54.59,9300.0,41.8833,41.937,41.8219,41.8679,9300.0
2009-12-17 12:45:00,54.59,54.59,54.45,54.53,9600.0,41.8679,41.8679,41.7606,41.8219,9600.0
2009-12-17 12:50:00,54.51,54.58,54.51,54.54,6300.0,41.8066,41.8603,41.8066,41.8296,6300.0
2009-12-17 12:55:00,54.54,54.55,54.5,54.54,4600.0,41.8296,41.8373,41.7989,41.8296,4600.0
2009-12-17 13:00:00,54.54,54.58,54.49,54.49,4600.0,41.8296,41.8603,41.7912,41.7912,4600.0
2009-12-17 13:05:00,54.5,54.51,54.5,54.5,6000.0,41.7989,41.8066,41.7989,41.7989,6000.0
2009-12-17 13:10:00,54.5,54.51,54.45,54.46,9100.0,41.7989,41.8066,41.7606,41.7682,9100.0
2009-12-17 13:15:00,54.47,54.51,54.47,54.49,4100.0,41.7759,41.8066,41.7759,41.7912,4100.0
2009-12-17 13:20:00,54.5,54.51,54.47,54.49,7800.0,41.7989,41.8066,41.7759,41.7912,7800.0
2009-12-17 13:25:00,54.49,54.54,54.49,54.54,3200.0,41.7912,41.8296,41.7912,41.8296,3200.0
2009-12-17 13:30:00,54.54,54.58,54.52,54.55,8100.0,41.8296,41.8603,41.8143,41.8373,8100.0
2009-12-17 13:35:00,54.54,54.54,54.49,54.49,3700.0,41.8296,41.8296,41.7912,41.7912,3700.0
2009-12-17 13:40:00,54.49,54.5,54.44,54.45,8600.0,41.7912,41.7989,41.7529,41.7606,8600.0
2009-12-17 13:45:00,54.44,54.47,54.39,54.39,7300.0,41.7529,41.7759,41.7145,41.7145,7300.0
2009-12-17 13:50:00,54.4,54.47,54.37,54.45,8800.0,41.7222,41.7759,41.6992,41.7606,8800.0
2009-12-17 13:55:00,54.45,54.47,54.4,54.41,13200.0,41.7606,41.7759,41.7222,41.7299,13200.0
2009-12-17 14:00:00,54.39,54.45,54.39,54.42,19400.0,41.7145,41.7606,41.7145,41.7376,19400.0
2009-12-17 14:05:00,54.41,54.47,54.41,54.44,8900.0,41.7299,41.7759,41.7299,41.7529,8900.0
2009-12-17 14:10:00,54.44,54.48,54.4,54.41,14100.0,41.7529,41.7836,41.7222,41.7299,14100.0
2009-12-17 14:15:00,54.4,54.43,54.39,54.41,5800.0,41.7222,41.7452,41.7145,41.7299,5800.0
2009-12-17 14:20:00,54.41,54.47,54.41,54.44,9300.0,41.7299,41.7759,41.7299,41.7529,9300.0
2009-12-17 14:25:00,54.44,54.48,54.44,54.46,6300.0,41.7529,41.7836,41.7529,41.7682,6300.0
2009-12-17 14:30:00,54.46,54.47,54.44,54.47,6200.0,41.7682,41.7759,41.7529,41.7759,6200.0
2009-12-17 14:35:00,54.47,54.53,54.46,54.51,22800.0,41.7759,41.8219,41.7682,41.8066,22800.0
2009-12-17 14:40:00,54.51,54.51,54.44,54.46,8700.0,41.8066,41.8066,41.7529,41.7682,8700.0
2009-12-17 14:45:00,54.45,54.45,54.39,54.42,13600.0,41.7606,41.7606,41.7145,41.7376,13600.0
2009-12-17 14:50:00,54.41,54.45,54.4,54.42,10300.0,41.7299,41.7606,41.7222,41.7376,10300.0
2009-12-17 14:55:00,54.44,54.44,54.4,54.44,8200.0,41.7529,41.7529,41.7222,41.7529,8200.0
2009-12-17 15:00:00,54.44,54.47,54.42,54.47,9000.0,41.7529,41.7759,41.7376,41.7759,9000.0
2009-12-17 15:05:00,54.47,54.52,54.47,54.5,13100.0,41.7759,41.8143,41.7759,41.7989,13100.0
2009-12-17 15:10:00,54.5,54.5,54.4,54.4,11900.0,41.7989,41.7989,41.7222,41.7222,11900.0
2009-12-17 15:15:00,54.4,54.46,54.39,54.45,11500.0,41.7222,41.7682,41.7145,41.7606,11500.0
2009-12-17 15:20:00,54.46,54.47,54.41,54.41,10100.0,41.7682,41.7759,41.7299,41.7299,10100.0
2009-12-17 15:25:00,54.41,54.43,54.38,54.41,7200.0,41.7299,41.7452,41.7069,41.7299,7200.0
2009-12-17 15:30:00,54.41,54.5,54.41,54.5,21800.0,41.7299,41.7989,41.7299,41.7989,21800.0
2009-12-17 15:35:00,54.5,54.5,54.4,54.41,14900.0,41.7989,41.7989,41.7222,41.7299,14900.0
2009-12-17 15:40:00,54.42,54.5,54.37,54.39,28800.0,41.7376,41.7989,41.6992,41.7145,28800.0
2009-12-17 15:45:00,54.37,54.38,54.3,54.33,32900.0,41.6992,41.7069,41.6455,41.6685,32900.0
2009-12-17 15:50:00,54.33,54.35,54.24,54.26,27900.0,41.6685,41.6839,41.5995,41.6148,27900.0
2009-12-17 15:55:00,54.26,54.29,54.17,54.2,67700.0,41.6148,41.6379,41.5458,41.5688,67700.0
2009-12-18 09:30:00,54.27,54.56,54.26,54.49,262000.0,41.6225,41.8449,41.6148,41.7912,262000.0
2009-12-18 09:35:00,54.55,54.55,54.31,54.45,6100.0,41.8373,41.8373,41.6532,41.7606,6100.0
2009-12-18 09:40:00,54.43,54.58,54.36,54.58,5500.0,41.7452,41.8603,41.6915,41.8603,5500.0
2009-12-18 09:45:00,54.63,54.65,54.56,54.58,4900.0,41.8986,41.914,41.8449,41.8603,4900.0
2009-12-18 09:50:00,54.55,54.56,54.47,54.47,10800.0,41.8373,41.8449,41.7759,41.7759,10800.0
2009-12-18 09:55:00,54.47,54.5,54.41,54.45,5300.0,41.7759,41.7989,41.7299,41.7606,5300.0
2009-12-18 10:00:00,54.37,54.44,54.18,54.31,13600.0,41.6992,41.7529,41.5535,41.6532,13600.0
2009-12-18 10:05:00,54.3,54.3,54.16,54.27,17500.0,41.6455,41.6455,41.5381,41.6225,17500.0
2009-12-18 10:10:00,54.25,54.35,54.2,54.21,6100.0,41.6072,41.6839,41.5688,41.5765,6100.0
2009-12-18 10:15:00,54.2,54.25,54.12,54.14,8800.0,41.5688,41.6072,41.5075,41.5228,8800.0
2009-12-18 10:20:00,54.14,54.2,54.11,54.14,19400.0,41.5228,41.5688,41.4998,41.5228,19400.0
2009-12-18 10:25:00,54.17,54.19,54.12,54.13,4100.0,41.5458,41.5612,41.5075,41.5151,4100.0
2009-12-18 10:30:00,54.11,54.11,53.97,53.98,6100.0,41.4998,41.4998,41.3924,41.4001,6100.0
2009-12-18 10:35:00,53.99,54.04,53.92,54.03,7300.0,41.4078,41.4461,41.3541,41.4384,7300.0
2009-12-18 10:40:00,54.03,54.06,53.98,54.0,4600.0,41.4384,41.4615,41.4001,41.4154,4600.0
2009-12-18 10:45:00,54.0,54.02,53.89,53.92,4800.0,41.4154,41.4308,41.3311,41.3541,4800.0
2009-12-18 10:50:00,53.87,53.91,53.82,53.88,8200.0,41.3157,41.3464,41.2774,41.3234,8200.0
2009-12-18 10:55:00,53.88,53.94,53.86,53.9,4200.0,41.3234,41.3694,41.3081,41.3387,4200.0
2009-12-18 11:00:00,53.9,53.92,53.83,53.83,3800.0,41.3387,41.3541,41.2851,41.2851,3800.0
2009-12-18 11:05:00,53.81,53.81,53.68,53.69,5800.0,41.2697,41.2697,41.17,41.1777,5800.0
2009-12-18 11:10:00,53.69,53.71,53.62,53.65,4800.0,41.1777,41.193,41.124,41.147,4800.0
2009-12-18 11:15:00,53.67,53.67,53.49,53.63,10100.0,41.1623,41.1623,41.0243,41.1317,10100.0
2009-12-18 11:20:00,53.63,53.7,53.6,53.68,5900.0,41.1317,41.1854,41.1087,41.17,5900.0
2009-12-18 11:25:00,53.7,53.71,53.65,53.65,3900.0,41.1854,41.193,41.147,41.147,3900.0
2009-12-18 11:30:00,53.62,53.7,53.62,53.66,4800.0,41.124,41.1854,41.124,41.1547,4800.0
2009-12-18 11:35:00,53.66,53.67,53.56,53.63,7200.0,41.1547,41.1623,41.078,41.1317,7200.0
2009-12-18 11:40:00,53.62,53.65,53.6,53.63,9500.0,41.124,41.147,41.1087,41.1317,9500.0
2009-12-18 11:45:00,53.62,53.65,53.6,53.65,5700.0,41.124,41.147,41.1087,41.147,5700.0
2009-12-18 11:50:00,53.65,53.78,53.65,53.75,11400.0,41.147,41.2467,41.147,41.2237,11400.0
2009-12-18 11:55:00,53.75,53.81,53.74,53.8,8800.0,41.2237,41.2697,41.216,41.262,8800.0
2009-12-18 12:00:00,53.79,53.8,53.74,53.79,10600.0,41.2544,41.262,41.216,41.2544,10600.0
2009-12-18 12:05:00,53.8,53.85,53.78,53.84,12300.0,41.262,41.3004,41.2467,41.2927,12300.0
2009-12-18 12:10:00,53.86,53.9,53.85,53.88,6600.0,41.3081,41.3387,41.3004,41.3234,6600.0
2009-12-18 12:15:00,53.87,53.98,53.87,53.94,10600.0,41.3157,41.4001,41.3157,41.3694,10600.0
2009-12-18 12:20:00,53.94,53.96,53.9,53.93,4600.0,41.3694,41.3848,41.3387,41.3617,4600.0
2009-12-18 12:25:00,53.97,53.97,53.89,53.9,4000.0,41.3924,41.3924,41.3311,41.3387,4000.0
2009-12-18 12:30:00,53.9,53.96,53.9,53.94,3400.0,41.3387,41.3848,41.3387,41.3694,3400.0
2009-12-18 12:35:00,53.95,53.95,53.91,53.95,3800.0,41.3771,41.3771,41.3464,41.3771,3800.0
2009-12-18 12:40:00,53.96,53.96,53.89,53.95,6800.0,41.3848,41.3848,41.3311,41.3771,6800.0
2009-12-18 12:45:00,53.94,53.94,53.83,53.91,6400.0,41.3694,41.3694,41.2851,41.3464,6400.0
2009-12-18 12:50:00,53.9,53.95,53.88,53.94,5300.0,41.3387,41.3771,41.3234,41.3694,5300.0
2009-12-18 12:55:00,53.94,53.94,53.91,53.92,4500.0,41.3694,41.3694,41.3464,41.3541,4500.0
2009-12-18 13:00:00,53.93,53.94,53.92,53.92,2600.0,41.3617,41.3694,41.3541,41.3541,2600.0
2009-12-18 13:05:00,53.92,53.97,53.9,53.97,10000.0,41.3541,41.3924,41.3387,41.3924,10000.0
2009-12-18 13:10:00,53.96,54.02,53.93,53.94,12300.0,41.3848,41.4308,41.3617,41.3694,12300.0
2009-12-18 13:15:00,53.94,53.97,53.91,53.93,16800.0,41.3694,41.3924,41.3464,41.3617,16800.0
2009-12-18 13:20:00,53.94,54.03,53.91,54.01,10400.0,41.3694,41.4384,41.3464,41.4231,10400.0
2009-12-18 13:25:00,54.02,54.1,54.01,54.08,8100.0,41.4308,41.4921,41.4231,41.4768,8100.0
2009-12-18 13:30:00,54.08,54.1,54.08,54.08,3900.0,41.4768,41.4921,41.4768,41.4768,3900.0
2009-12-18 13:35:00,54.07,54.1,54.04,54.05,5100.0,41.4691,41.4921,41.4461,41.4538,5100.0
2009-12-18 13:40:00,54.07,54.11,54.07,54.08,2400.0,41.4691,41.4998,41.4691,41.4768,2400.0
2009-12-18 13:45:00,54.08,54.1,54.06,54.07,2500.0,41.4768,41.4921,41.4615,41.4691,2500.0
2009-12-18 13:50:00,54.06,54.06,54.0,54.01,5700.0,41.4615,41.4615,41.4154,41.4231,5700.0
2009-12-18 13:55:00,54.02,54.05,54.01,54.02,5300.0,41.4308,41.4538,41.4231,41.4308,5300.0
2009-12-18 14:00:00,54.04,54.06,53.99,54.02,19600.0,41.4461,41.4615,41.4078,41.4308,19600.0
2009-12-18 14:05:00,54.07,54.07,54.03,54.03,2700.0,41.4691,41.4691,41.4384,41.4384,2700.0
2009-12-18 14:10:00,54.03,54.03,53.89,53.89,18900.0,41.4384,41.4384,41.3311,41.3311,18900.0
2009-12-18 14:15:00,53.89,53.97,53.89,53.96,13300.0,41.3311,41.3924,41.3311,41.3848,13300.0
2009-12-18 14:20:00,53.98,53.98,53.89,53.9,11700.0,41.4001,41.4001,41.3311,41.3387,11700.0
2009-12-18 14:25:00,53.89,53.94,53.84,53.94,7400.0,41.3311,41.3694,41.2927,41.3694,7400.0
2009-12-18 14:30:00,53.96,53.96,53.91,53.91,2900.0,41.3848,41.3848,41.3464,41.3464,2900.0
2009-12-18 14:35:00,53.92,53.99,53.91,53.98,5600.0,41.3541,41.4078,41.3464,41.4001,5600.0
2009-12-18 14:40:00,53.97,54.02,53.97,53.99,4800.0,41.3924,41.4308,41.3924,41.4078,4800.0
2009-12-18 14:45:00,54.02,54.03,53.96,54.0,10400.0,41.4308,41.4384,41.3848,41.4154,10400.0
2009-12-18 14:50:00,54.0,54.06,54.0,54.06,8800.0,41.4154,41.4615,41.4154,41.4615,8800.0
2009-12-18 14:55:00,54.04,54.08,54.04,54.07,5400.0,41.4461,41.4768,41.4461,41.4691,5400.0
2009-12-18 15:00:00,54.08,54.13,54.07,54.1,15700.0,41.4768,41.5151,41.4691,41.4921,15700.0
2009-12-18 15:05:00,54.09,54.12,54.03,54.03,11300.0,41.4845,41.5075,41.4384,41.4384,11300.0
2009-12-18 15:10:00,54.02,54.06,53.99,54.04,12300.0,41.4308,41.4615,41.4078,41.4461,12300.0
2009-12-18 15:15:00,54.03,54.12,54.01,54.1,11400.0,41.4384,41.5075,41.4231,41.4921,11400.0
2009-12-18 15:20:00,54.09,54.14,54.03,54.05,15100.0,41.4845,41.5228,41.4384,41.4538,15100.0
2009-12-18 15:25:00,54.03,54.07,54.0,54.02,11200.0,41.4384,41.4691,41.4154,41.4308,11200.0
2009-12-18 15:30:00,54.0,54.05,53.96,54.03,14000.0,41.4154,41.4538,41.3848,41.4384,14000.0
2009-12-18 15:35:00,54.06,54.07,53.94,53.96,19600.0,41.4615,41.4691,41.3694,41.3848,19600.0
2009-12-18 15:40:00,53.96,54.05,53.95,54.04,28600.0,41.3848,41.4538,41.3771,41.4461,28600.0
2009-12-18 15:45:00,54.04,54.08,53.98,53.98,38400.0,41.4461,41.4768,41.4001,41.4001,38400.0
2009-12-18 15:50:00,53.97,53.98,53.84,53.92,68400.0,41.3924,41.4001,41.2927,41.3541,68400.0
2009-12-18 15:55:00,53.93,54.01,53.89,54.01,74900.0,41.3617,41.4231,41.3311,41.4231,74900.0
2009-12-21 09:30:00,54.57,54.82,54.45,54.61,129100.0,41.8526,42.0443,41.7606,41.8833,129100.0
2009-12-21 09:35:00,54.6,54.64,54.47,54.54,5400.0,41.8756,41.9063,41.7759,41.8296,5400.0
2009-12-21 09:40:00,54.48,54.53,54.35,54.46,3900.0,41.7836,41.8219,41.6839,41.7682,3900.0
2009-12-21 09:45:00,54.43,54.45,54.36,54.36,4700.0,41.7452,41.7606,41.6915,41.6915,4700.0
2009-12-21 09:50:00,54.36,54.36,54.23,54.24,4900.0,41.6915,41.6915,41.5918,41.5995,4900.0
2009-12-21 09:55:00,54.23,54.32,54.23,54.32,4800.0,41.5918,41.6609,41.5918,41.6609,4800.0
2009-12-21 10:00:00,54.32,54.48,54.32,54.43,11000.0,41.6609,41.7836,41.6609,41.7452,11000.0
2009-12-21 10:05:00,54.46,54.48,54.42,54.45,6400.0,41.7682,41.7836,41.7376,41.7606,6400.0
2009-12-21 10:10:00,54.47,54.51,54.45,54.46,4300.0,41.7759,41.8066,41.7606,41.7682,4300.0
2009-12-21 10:15:00,54.46,54.48,54.4,54.46,7600.0,41.7682,41.7836,41.7222,41.7682,7600.0
2009-12-21 10:20:00,54.45,54.45,54.4,54.41,5400.0,41.7606,41.7606,41.7222,41.7299,5400.0
2009-12-21 10:25:00,54.42,54.46,54.37,54.38,5500.0,41.7376,41.7682,41.6992,41.7069,5500.0
2009-12-21 10:30:00,54.38,54.45,54.36,54.43,5900.0,41.7069,41.7606,41.6915,41.7452,5900.0
2009-12-21 10:35:00,54.44,54.44,54.36,54.37,9400.0,41.7529,41.7529,41.6915,41.6992,9400.0
2009-12-21 10:40:00,54.36,54.37,54.25,54.29,18900.0,41.6915,41.6992,41.6072,41.6379,18900.0
2009-12-21 10:45:00,54.27,54.37,54.25,54.36,11100.0,41.6225,41.6992,41.6072,41.6915,11100.0
2009-12-21 10:50:00,54.35,54.37,54.32,54.37,4000.0,41.6839,41.6992,41.6609,41.6992,4000.0
2009-12-21 10:55:00,54.37,54.4,54.35,54.36,2800.0,41.6992,41.7222,41.6839,41.6915,2800.0
2009-12-21 11:00:00,54.37,54.38,54.32,54.37,8900.0,41.6992,41.7069,41.6609,41.6992,8900.0
2009-12-21 11:05:00,54.37,54.47,54.37,54.37,6100.0,41.6992,41.7759,41.6992,41.6992,6100.0
2009-12-21 11:10:00,54.39,54.47,54.38,54.47,4900.0,41.7145,41.7759,41.7069,41.7759,4900.0
2009-12-21 11:15:00,54.49,54.5,54.47,54.48,3600.0,41.7912,41.7989,41.7759,41.7836,3600.0
2009-12-21 11:20:00,54.47,54.48,54.45,54.47,2900.0,41.7759,41.7836,41.7606,41.7759,2900.0
2009-12-21 11:25:00,54.47,54.5,54.43,54.43,4700.0,41.7759,41.7989,41.7452,41.7452,4700.0
2009-12-21 11:30:00,54.42,54.44,54.36,54.36,20100.0,41.7376,41.7529,41.6915,41.6915,20100.0
2009-12-21 11:35:00,54.39,54.41,54.25,54.28,25300.0,41.7145,41.7299,41.6072,41.6302,25300.0
2009-12-21 11:40:00,54.28,54.32,54.26,54.32,9500.0,41.6302,41.6609,41.6148,41.6609,9500.0
2009-12-21 11:45:00,54.32,54.32,54.25,54.27,14100.0,41.6609,41.6609,41.6072,41.6225,14100.0
2009-12-21 11:50:00,54.28,54.3,54.27,54.27,5000.0,41.6302,41.6455,41.6225,41.6225,5000.0
2009-12-21 11:55:00,54.27,54.28,54.26,54.26,7200.0,41.6225,41.6302,41.6148,41.6148,7200.0
2009-12-21 12:00:00,54.26,54.32,54.25,54.3,18800.0,41.6148,41.6609,41.6072,41.6455,18800.0
2009-12-21 12:05:00,54.32,54.43,54.32,54.38,11300.0,41.6609,41.7452,41.6609,41.7069,11300.0
2009-12-21 12:10:00,54.38,54.41,54.37,54.39,8800.0,41.7069,41.7299,41.6992,41.7145,8800.0
2009-12-21 12:15:00,54.4,54.47,54.4,54.46,9800.0,41.7222,41.7759,41.7222,41.7682,9800.0
2009-12-21 12:20:00,54.45,54.46,54.44,54.45,8100.0,41.7606,41.7682,41.7529,41.7606,8100.0
2009-12-21 12:25:00,54.44,54.51,54.4,54.44,21600.0,41.7529,41.8066,41.7222,41.7529,21600.0
2009-12-21 12:30:00,54.45,54.48,54.41,54.44,13000.0,41.7606,41.7836,41.7299,41.7529,13000.0
2009-12-21 12:35:00,54.44,54.48,54.44,54.44,4500.0,41.7529,41.7836,41.7529,41.7529,4500.0
2009-12-21 12:40:00,54.44,54.47,54.43,54.47,11100.0,41.7529,41.7759,41.7452,41.7759,11100.0
2009-12-21 12:45:00,54.46,54.47,54.41,54.43,8700.0,41.7682,41.7759,41.7299,41.7452,8700.0
2009-12-21 12:50:00,54.43,54.47,54.41,54.45,10000.0,41.7452,41.7759,41.7299,41.7606,10000.0
2009-12-21 12:55:00,54.46,54.48,54.43,54.46,9800.0,41.7682,41.7836,41.7452,41.7682,9800.0
2009-12-21 13:00:00,54.47,54.47,54.42,54.45,7400.0,41.7759,41.7759,41.7376,41.7606,7400.0
2009-12-21 13:05:00,54.44,54.48,54.43,54.43,8800.0,41.7529,41.7836,41.7452,41.7452,8800.0
2009-12-21 13:10:00,54.45,54.46,54.38,54.42,8200.0,41.7606,41.7682,41.7069,41.7376,8200.0
2009-12-21 13:15:00,54.41,54.41,54.29,54.37,10400.0,41.7299,41.7299,41.6379,41.6992,10400.0
2009-12-21 13:20:00,54.36,54.4,54.35,54.39,4500.0,41.6915,41.7222,41.6839,41.7145,4500.0
2009-12-21 13:25:00,54.39,54.42,54.39,54.42,1400.0,41.7145,41.7376,41.7145,41.7376,1400.0
2009-12-21 13:30:00,54.42,54.43,54.4,54.4,3400.0,41.7376,41.7452,41.7222,41.7222,3400.0
2009-12-21 13:35:00,54.4,54.4,54.36,54.37,3700.0,41.7222,41.7222,41.6915,41.6992,3700.0
2009-12-21 13:40:00,54.38,54.4,54.35,54.38,9200.0,41.7069,41.7222,41.6839,41.7069,9200.0
2009-12-21 13:45:00,54.39,54.45,54.37,54.45,3800.0,41.7145,41.7606,41.6992,41.7606,3800.0
2009-12-21 13:50:00,54.44,54.45,54.43,54.45,2500.0,41.7529,41.7606,41.7452,41.7606,2500.0
2009-12-21 13:55:00,54.46,54.5,54.44,54.47,4200.0,41.7682,41.7989,41.7529,41.7759,4200.0
2009-12-21 14:00:00,54.47,54.5,54.44,54.48,4600.0,41.7759,41.7989,41.7529,41.7836,4600.0
2009-12-21 14:05:00,54.48,54.53,54.47,54.53,5200.0,41.7836,41.8219,41.7759,41.8219,5200.0
2009-12-21 14:10:00,54.54,54.55,54.53,54.55,1300.0,41.8296,41.8373,41.8219,41.8373,1300.0
2009-12-21 14:15:00,54.55,54.6,54.53,54.54,5300.0,41.8373,41.8756,41.8219,41.8296,5300.0
2009-12-21 14:20:00,54.55,54.58,54.54,54.57,8300.0,41.8373,41.8603,41.8296,41.8526,8300.0
2009-12-21 14:25:00,54.56,54.59,54.56,54.58,2600.0,41.8449,41.8679,41.8449,41.8603,2600.0
2009-12-21 14:30:00,54.59,54.61,54.58,54.59,5500.0,41.8679,41.8833,41.8603,41.8679,5500.0
2009-12-21 14:35:00,54.59,54.61,54.57,54.59,7300.0,41.8679,41.8833,41.8526,41.8679,7300.0
2009-12-21 14:40:00,54.6,54.61,54.54,54.56,6600.0,41.8756,41.8833,41.8296,41.8449,6600.0
2009-12-21 14:45:00,54.56,54.59,54.54,54.56,6600.0,41.8449,41.8679,41.8296,41.8449,6600.0
2009-12-21 14:50:00,54.56,54.6,54.55,54.55,8300.0,41.8449,41.8756,41.8373,41.8373,8300.0
2009-12-21 14:55:00,54.56,54.62,54.55,54.57,9200.0,41.8449,41.8909,41.8373,41.8526,9200.0
2009-12-21 15:00:00,54.55,54.58,54.53,54.55,7500.0,41.8373,41.8603,41.8219,41.8373,7500.0
2009-12-21 15:05:00,54.54,54.56,54.44,54.5,25800.0,41.8296,41.8449,41.7529,41.7989,25800.0
2009-12-21 15:10:00,54.49,54.49,54.42,54.46,12000.0,41.7912,41.7912,41.7376,41.7682,12000.0
2009-12-21 15:15:00,54.45,54.46,54.34,54.39,15500.0,41.7606,41.7682,41.6762,41.7145,15500.0
2009-12-21 15:20:00,54.38,54.44,54.38,54.43,10000.0,41.7069,41.7529,41.7069,41.7452,10000.0
2009-12-21 15:25:00,54.44,54.48,54.42,54.45,14700.0,41.7529,41.7836,41.7376,41.7606,14700.0
2009-12-21 15:30:00,54.45,54.53,54.45,54.49,13500.0,41.7606,41.8219,41.7606,41.7912,13500.0
2009-12-21 15:35:00,54.51,54.55,54.48,54.49,13200.0,41.8066,41.8373,41.7836,41.7912,13200.0
2009-12-21 15:40:00,54.5,54.51,54.39,54.4,23600.0,41.7989,41.8066,41.7145,41.7222,23600.0
2009-12-21 15:45:00,54.39,54.46,54.39,54.39,30900.0,41.7145,41.7682,41.7145,41.7145,30900.0
2009-12-21 15:50:00,54.4,54.54,54.4,54.53,40200.0,41.7222,41.8296,41.7222,41.8219,40200.0
2009-12-21 15:55:00,54.53,54.55,54.46,54.55,44400.0,41.8219,41.8373,41.7682,41.8373,44400.0
2009-12-22 09:30:00,54.58,54.58,54.25,54.4,6700.0,41.8603,41.8603,41.6072,41.7222,6700.0
2009-12-22 09:35:00,54.42,54.52,54.25,54.38,73600.0,41.7376,41.8143,41.6072,41.7069,73600.0
2009-12-22 09:40:00,54.39,54.44,54.29,54.41,6700.0,41.7145,41.7529,41.6379,41.7299,6700.0
2009-12-22 09:45:00,54.41,54.48,54.38,54.48,3200.0,41.7299,41.7836,41.7069,41.7836,3200.0
2009-12-22 09:50:00,54.5,54.59,54.48,54.55,5500.0,41.7989,41.8679,41.7836,41.8373,5500.0
2009-12-22 09:55:00,54.62,54.64,54.47,54.52,5200.0,41.8909,41.9063,41.7759,41.8143,5200.0
2009-12-22 10:00:00,54.51,54.73,54.51,54.6,17500.0,41.8066,41.9753,41.8066,41.8756,17500.0
2009-12-22 10:05:00,54.6,54.83,54.6,54.83,3700.0,41.8756,42.052,41.8756,42.052,3700.0
2009-12-22 10:10:00,54.84,54.91,54.82,54.88,9800.0,42.0597,42.1134,42.0443,42.0904,9800.0
2009-12-22 10:15:00,54.82,54.92,54.8,54.85,7100.0,42.0443,42.121,42.029,42.0673,7100.0
2009-12-22 10:20:00,54.85,54.94,54.8,54.89,10200.0,42.0673,42.1364,42.029,42.098,10200.0
2009-12-22 10:25:00,54.91,54.92,54.78,54.88,9000.0,42.1134,42.121,42.0137,42.0904,9000.0
2009-12-22 10:30:00,54.88,54.89,54.75,54.75,6700.0,42.0904,42.098,41.9907,41.9907,6700.0
2009-12-22 10:35:00,54.75,54.78,54.74,54.76,2400.0,41.9907,42.0137,41.983,41.9983,2400.0
2009-12-22 10:40:00,54.76,54.76,54.68,54.69,6900.0,41.9983,41.9983,41.937,41.9446,6900.0
2009-12-22 10:45:00,54.69,54.7,54.65,54.67,7400.0,41.9446,41.9523,41.914,41.9293,7400.0
2009-12-22 10:50:00,54.65,54.68,54.64,54.64,11200.0,41.914,41.937,41.9063,41.9063,11200.0
2009-12-22 10:55:00,54.64,54.66,54.6,54.6,15100.0,41.9063,41.9216,41.8756,41.8756,15100.0
2009-12-22 11:00:00,54.6,54.6,54.48,54.52,7900.0,41.8756,41.8756,41.7836,41.8143,7900.0
2009-12-22 11:05:00,54.53,54.56,54.52,54.53,6100.0,41.8219,41.8449,41.8143,41.8219,6100.0
2009-12-22 11:10:00,54.5,54.52,54.48,54.49,4000.0,41.7989,41.8143,41.7836,41.7912,4000.0
2009-12-22 11:15:00,54.49,54.53,54.45,54.45,4800.0,41.7912,41.8219,41.7606,41.7606,4800.0
2009-12-22 11:20:00,54.45,54.5,54.38,54.4,3300.0,41.7606,41.7989,41.7069,41.7222,3300.0
2009-12-22 11:25:00,54.39,54.43,54.33,54.33,6900.0,41.7145,41.7452,41.6685,41.6685,6900.0
2009-12-22 11:30:00,54.32,54.32,54.26,54.3,5700.0,41.6609,41.6609,41.6148,41.6455,5700.0
2009-12-22 11:35:00,54.27,54.3,54.27,54.28,4200.0,41.6225,41.6455,41.6225,41.6302,4200.0
2009-12-22 11:40:00,54.29,54.29,54.15,54.23,24500.0,41.6379,41.6379,41.5305,41.5918,24500.0
2009-12-22 11:45:00,54.22,54.35,54.21,54.34,23500.0,41.5842,41.6839,41.5765,41.6762,23500.0
2009-12-22 11:50:00,54.33,54.33,54.3,54.33,1300.0,41.6685,41.6685,41.6455,41.6685,1300.0
2009-12-22 11:55:00,54.33,54.36,54.33,54.36,3100.0,41.6685,41.6915,41.6685,41.6915,3100.0
2009-12-22 12:00:00,54.35,54.38,54.35,54.37,2500.0,41.6839,41.7069,41.6839,41.6992,2500.0
2009-12-22 12:05:00,54.39,54.44,54.36,54.36,12600.0,41.7145,41.7529,41.6915,41.6915,12600.0
2009-12-22 12:10:00,54.38,54.38,54.33,54.38,6600.0,41.7069,41.7069,41.6685,41.7069,6600.0
2009-12-22 12:15:00,54.37,54.37,54.35,54.36,8000.0,41.6992,41.6992,41.6839,41.6915,8000.0
2009-12-22 12:20:00,54.37,54.37,54.35,54.35,9900.0,41.6992,41.6992,41.6839,41.6839,9900.0
2009-12-22 12:25:00,54.36,54.39,54.35,54.39,5900.0,41.6915,41.7145,41.6839,41.7145,5900.0
2009-12-22 12:30:00,54.39,54.42,54.37,54.42,3200.0,41.7145,41.7376,41.6992,41.7376,3200.0
2009-12-22 12:35:00,54.41,54.44,54.4,54.43,4100.0,41.7299,41.7529,41.7222,41.7452,4100.0
2009-12-22 12:40:00,54.42,54.43,54.4,54.4,5200.0,41.7376,41.7452,41.7222,41.7222,5200.0
2009-12-22 12:45:00,54.41,54.47,54.4,54.46,8800.0,41.7299,41.7759,41.7222,41.7682,8800.0
2009-12-22 12:50:00,54.45,54.52,54.45,54.52,7300.0,41.7606,41.8143,41.7606,41.8143,7300.0
2009-12-22 12:55:00,54.5,54.52,54.48,54.48,4800.0,41.7989,41.8143,41.7836,41.7836,4800.0
2009-12-22 13:00:00,54.49,54.54,54.45,54.54,5300.0,41.7912,41.8296,41.7606,41.8296,5300.0
2009-12-22 13:05:00,54.53,54.58,54.51,54.56,5100.0,41.8219,41.8603,41.8066,41.8449,5100.0
2009-12-22 13:10:00,54.58,54.59,54.57,54.58,3500.0,41.8603,41.8679,41.8526,41.8603,3500.0
2009-12-22 13:15:00,54.57,54.59,54.54,54.54,3100.0,41.8526,41.8679,41.8296,41.8296,3100.0
2009-12-22 13:20:00,54.53,54.53,54.49,54.49,2500.0,41.8219,41.8219,41.7912,41.7912,2500.0
2009-12-22 13:25:00,54.49,54.51,54.49,54.49,3100.0,41.7912,41.8066,41.7912,41.7912,3100.0
2009-12-22 13:30:00,54.47,54.47,54.42,54.46,5800.0,41.7759,41.7759,41.7376,41.7682,5800.0
2009-12-22 13:35:00,54.47,54.49,54.43,54.46,10100.0,41.7759,41.7912,41.7452,41.7682,10100.0
2009-12-22 13:40:00,54.44,54.45,54.41,54.42,7000.0,41.7529,41.7606,41.7299,41.7376,7000.0
2009-12-22 13:45:00,54.41,54.42,54.39,54.4,2100.0,41.7299,41.7376,41.7145,41.7222,2100.0
2009-12-22 13:50:00,54.4,54.47,54.38,54.47,9600.0,41.7222,41.7759,41.7069,41.7759,9600.0
2009-12-22 13:55:00,54.47,54.47,54.41,54.42,6500.0,41.7759,41.7759,41.7299,41.7376,6500.0
2009-12-22 14:00:00,54.42,54.43,54.22,54.26,83800.0,41.7376,41.7452,41.5842,41.6148,83800.0
2009-12-22 14:05:00,54.25,54.29,54.25,54.28,10700.0,41.6072,41.6379,41.6072,41.6302,10700.0
2009-12-22 14:10:00,54.29,54.3,54.26,54.28,6300.0,41.6379,41.6455,41.6148,41.6302,6300.0
2009-12-22 14:15:00,54.28,54.37,54.28,54.36,7200.0,41.6302,41.6992,41.6302,41.6915,7200.0
2009-12-22 14:20:00,54.36,54.39,54.36,54.37,13000.0,41.6915,41.7145,41.6915,41.6992,13000.0
2009-12-22 14:25:00,54.37,54.41,54.36,54.39,9300.0,41.6992,41.7299,41.6915,41.7145,9300.0
2009-12-22 14:30:00,54.4,54.4,54.37,54.37,6500.0,41.7222,41.7222,41.6992,41.6992,6500.0
2009-12-22 14:35:00,54.37,54.42,54.37,54.4,5300.0,41.6992,41.7376,41.6992,41.7222,5300.0
2009-12-22 14:40:00,54.4,54.43,54.36,54.41,12900.0,41.7222,41.7452,41.6915,41.7299,12900.0
2009-12-22 14:45:00,54.41,54.41,54.37,54.38,9500.0,41.7299,41.7299,41.6992,41.7069,9500.0
2009-12-22 14:50:00,54.38,54.4,54.38,54.39,13400.0,41.7069,41.7222,41.7069,41.7145,13400.0
2009-12-22 14:55:00,54.4,54.4,54.32,54.38,26600.0,41.7222,41.7222,41.6609,41.7069,26600.0
2009-12-22 15:00:00,54.38,54.38,54.35,54.37,7400.0,41.7069,41.7069,41.6839,41.6992,7400.0
2009-12-22 15:05:00,54.38,54.4,54.35,54.4,12500.0,41.7069,41.7222,41.6839,41.7222,12500.0
2009-12-22 15:10:00,54.39,54.4,54.38,54.39,6700.0,41.7145,41.7222,41.7069,41.7145,6700.0
2009-12-22 15:15:00,54.39,54.41,54.35,54.38,18600.0,41.7145,41.7299,41.6839,41.7069,18600.0
2009-12-22 15:20:00,54.39,54.43,54.39,54.42,7900.0,41.7145,41.7452,41.7145,41.7376,7900.0
2009-12-22 15:25:00,54.42,54.42,54.37,54.39,12600.0,41.7376,41.7376,41.6992,41.7145,12600.0
2009-12-22 15:30:00,54.4,54.41,54.36,54.4,14900.0,41.7222,41.7299,41.6915,41.7222,14900.0
2009-12-22 15:35:00,54.4,54.41,54.38,54.41,11500.0,41.7222,41.7299,41.7069,41.7299,11500.0
2009-12-22 15:40:00,54.41,54.42,54.39,54.41,11700.0,41.7299,41.7376,41.7145,41.7299,11700.0
2009-12-22 15:45:00,54.41,54.45,54.4,54.43,22500.0,41.7299,41.7606,41.7222,41.7452,22500.0
2009-12-22 15:50:00,54.43,54.46,54.4,54.4,15600.0,41.7452,41.7682,41.7222,41.7222,15600.0
2009-12-22 15:55:00,54.41,54.48,54.4,54.46,19300.0,41.7299,41.7836,41.7222,41.7682,19300.0
2009-12-23 09:30:00,54.6,54.61,54.3,54.31,5400.0,41.8756,41.8833,41.6455,41.6532,5400.0
2009-12-23 09:35:00,54.31,54.53,54.31,54.41,3700.0,41.6532,41.8219,41.6532,41.7299,3700.0
2009-12-23 09:40:00,54.41,54.42,54.18,54.18,4600.0,41.7299,41.7376,41.5535,41.5535,4600.0
2009-12-23 09:45:00,54.17,54.19,54.13,54.19,3500.0,41.5458,41.5612,41.5151,41.5612,3500.0
2009-12-23 09:50:00,54.18,54.18,54.12,54.13,6400.0,41.5535,41.5535,41.5075,41.5151,6400.0
2009-12-23 09:55:00,54.12,54.28,54.12,54.2,4800.0,41.5075,41.6302,41.5075,41.5688,4800.0
2009-12-23 10:00:00,54.19,54.19,54.0,54.06,7200.0,41.5612,41.5612,41.4154,41.4615,7200.0
2009-12-23 10:05:00,54.09,54.17,54.08,54.1,3800.0,41.4845,41.5458,41.4768,41.4921,3800.0
2009-12-23 10:10:00,54.14,54.2,54.12,54.19,1200.0,41.5228,41.5688,41.5075,41.5612,1200.0
2009-12-23 10:15:00,54.22,54.31,54.22,54.25,4900.0,41.5842,41.6532,41.5842,41.6072,4900.0
2009-12-23 10:20:00,54.27,54.28,54.22,54.28,8600.0,41.6225,41.6302,41.5842,41.6302,8600.0
2009-12-23 10:25:00,54.28,54.31,54.24,54.26,5500.0,41.6302,41.6532,41.5995,41.6148,5500.0
2009-12-23 10:30:00,54.29,54.33,54.27,54.33,5700.0,41.6379,41.6685,41.6225,41.6685,5700.0
2009-12-23 10:35:00,54.33,54.42,54.3,54.39,116000.0,41.6685,41.7376,41.6455,41.7145,116000.0
2009-12-23 10:40:00,54.39,54.42,54.37,54.42,5400.0,41.7145,41.7376,41.6992,41.7376,5400.0
2009-12-23 10:45:00,54.41,54.44,54.38,54.42,6300.0,41.7299,41.7529,41.7069,41.7376,6300.0
2009-12-23 10:50:00,54.41,54.42,54.4,54.4,3300.0,41.7299,41.7376,41.7222,41.7222,3300.0
2009-12-23 10:55:00,54.42,54.43,54.38,54.43,3000.0,41.7376,41.7452,41.7069,41.7452,3000.0
2009-12-23 11:00:00,54.43,54.43,54.38,54.4,19800.0,41.7452,41.7452,41.7069,41.7222,19800.0
2009-12-23 11:05:00,54.4,54.43,54.38,54.43,5000.0,41.7222,41.7452,41.7069,41.7452,5000.0
2009-12-23 11:10:00,54.43,54.45,54.42,54.44,2100.0,41.7452,41.7606,41.7376,41.7529,2100.0
2009-12-23 11:15:00,54.46,54.5,54.44,54.48,2900.0,41.7682,41.7989,41.7529,41.7836,2900.0
2009-12-23 11:20:00,54.48,54.5,54.46,54.49,9600.0,41.7836,41.7989,41.7682,41.7912,9600.0
2009-12-23 11:25:00,54.49,54.53,54.49,54.51,3900.0,41.7912,41.8219,41.7912,41.8066,3900.0
2009-12-23 11:30:00,54.52,54.53,54.47,54.52,6600.0,41.8143,41.8219,41.7759,41.8143,6600.0
2009-12-23 11:35:00,54.53,54.55,54.51,54.53,2500.0,41.8219,41.8373,41.8066,41.8219,2500.0
2009-12-23 11:40:00,54.52,54.54,54.5,54.5,4000.0,41.8143,41.8296,41.7989,41.7989,4000.0
2009-12-23 11:45:00,54.5,54.53,54.5,54.53,4600.0,41.7989,41.8219,41.7989,41.8219,4600.0
2009-12-23 11:50:00,54.52,54.53,54.5,54.52,2100.0,41.8143,41.8219,41.7989,41.8143,2100.0
2009-12-23 11:55:00,54.53,54.53,54.48,54.48,4100.0,41.8219,41.8219,41.7836,41.7836,4100.0
2009-12-23 12:00:00,54.49,54.49,54.43,54.46,8100.0,41.7912,41.7912,41.7452,41.7682,8100.0
2009-12-23 12:05:00,54.46,54.49,54.46,54.48,4200.0,41.7682,41.7912,41.7682,41.7836,4200.0
2009-12-23 12:10:00,54.49,54.52,54.49,54.51,6000.0,41.7912,41.8143,41.7912,41.8066,6000.0
2009-12-23 12:15:00,54.5,54.54,54.5,54.52,3100.0,41.7989,41.8296,41.7989,41.8143,3100.0
2009-12-23 12:20:00,54.5,54.51,54.5,54.51,1400.0,41.7989,41.8066,41.7989,41.8066,1400.0
2009-12-23 12:25:00,54.5,54.53,54.5,54.53,3600.0,41.7989,41.8219,41.7989,41.8219,3600.0
2009-12-23 12:30:00,54.52,54.52,54.5,54.51,2200.0,41.8143,41.8143,41.7989,41.8066,2200.0
2009-12-23 12:35:00,54.5,54.51,54.5,54.5,3700.0,41.7989,41.8066,41.7989,41.7989,3700.0
2009-12-23 12:40:00,54.5,54.51,54.5,54.5,900.0,41.7989,41.8066,41.7989,41.7989,900.0
2009-12-23 12:45:00,54.5,54.52,54.5,54.51,8300.0,41.7989,41.8143,41.7989,41.8066,8300.0
2009-12-23 12:50:00,54.51,54.56,54.51,54.55,5600.0,41.8066,41.8449,41.8066,41.8373,5600.0
2009-12-23 12:55:00,54.55,54.55,54.53,54.53,2100.0,41.8373,41.8373,41.8219,41.8219,2100.0
2009-12-23 13:00:00,54.54,54.54,54.53,54.54,6900.0,41.8296,41.8296,41.8219,41.8296,6900.0
2009-12-23 13:05:00,54.53,54.57,54.53,54.55,11200.0,41.8219,41.8526,41.8219,41.8373,11200.0
2009-12-23 13:10:00,54.54,54.58,54.54,54.54,6500.0,41.8296,41.8603,41.8296,41.8296,6500.0
2009-12-23 13:15:00,54.55,54.56,54.54,54.56,2800.0,41.8373,41.8449,41.8296,41.8449,2800.0
2009-12-23 13:20:00,54.55,54.59,54.55,54.58,3300.0,41.8373,41.8679,41.8373,41.8603,3300.0
2009-12-23 13:25:00,54.58,54.61,54.57,54.6,5400.0,41.8603,41.8833,41.8526,41.8756,5400.0
2009-12-23 13:30:00,54.59,54.66,54.59,54.65,8200.0,41.8679,41.9216,41.8679,41.914,8200.0
2009-12-23 13:35:00,54.64,54.66,54.64,54.65,4500.0,41.9063,41.9216,41.9063,41.914,4500.0
2009-12-23 13:40:00,54.65,54.68,54.64,54.68,6000.0,41.914,41.937,41.9063,41.937,6000.0
2009-12-23 13:45:00,54.68,54.75,54.66,54.7,6800.0,41.937,41.9907,41.9216,41.9523,6800.0
2009-12-23 13:50:00,54.7,54.74,54.69,54.72,7500.0,41.9523,41.983,41.9446,41.9676,7500.0
2009-12-23 13:55:00,54.72,54.72,54.67,54.67,3100.0,41.9676,41.9676,41.9293,41.9293,3100.0
2009-12-23 14:00:00,54.68,54.72,54.68,54.72,4400.0,41.937,41.9676,41.937,41.9676,4400.0
2009-12-23 14:05:00,54.71,54.72,54.67,54.72,10900.0,41.96,41.9676,41.9293,41.9676,10900.0
2009-12-23 14:10:00,54.72,54.79,54.72,54.78,8800.0,41.9676,42.0213,41.9676,42.0137,8800.0
2009-12-23 14:15:00,54.78,54.8,54.75,54.79,16900.0,42.0137,42.029,41.9907,42.0213,16900.0
2009-12-23 14:20:00,54.79,54.79,54.74,54.78,4100.0,42.0213,42.0213,41.983,42.0137,4100.0
2009-12-23 14:25:00,54.77,54.8,54.77,54.79,7400.0,42.006,42.029,42.006,42.0213,7400.0
2009-12-23 14:30:00,54.78,54.84,54.77,54.83,17600.0,42.0137,42.0597,42.006,42.052,17600.0
2009-12-23 14:35:00,54.84,54.94,54.82,54.9,15000.0,42.0597,42.1364,42.0443,42.1057,15000.0
2009-12-23 14:40:00,54.9,54.91,54.88,54.9,6600.0,42.1057,42.1134,42.0904,42.1057,6600.0
2009-12-23 14:45:00,54.9,54.99,54.89,54.95,21500.0,42.1057,42.1747,42.098,42.144,21500.0
2009-12-23 14:50:00,54.96,55.06,54.92,54.94,53100.0,42.1517,42.2284,42.121,42.1364,53100.0
2009-12-23 14:55:00,54.95,54.99,54.92,54.95,15400.0,42.144,42.1747,42.121,42.144,15400.0
2009-12-23 15:00:00,54.93,54.96,54.9,54.94,11600.0,42.1287,42.1517,42.1057,42.1364,11600.0
2009-12-23 15:05:00,54.92,54.94,54.86,54.86,6200.0,42.121,42.1364,42.075,42.075,6200.0
2009-12-23 15:10:00,54.85,54.86,54.82,54.82,3800.0,42.0673,42.075,42.0443,42.0443,3800.0
2009-12-23 15:15:00,54.82,54.84,54.8,54.82,9200.0,42.0443,42.0597,42.029,42.0443,9200.0
2009-12-23 15:20:00,54.82,54.91,54.81,54.9,23800.0,42.0443,42.1134,42.0367,42.1057,23800.0
2009-12-23 15:25:00,54.9,55.0,54.88,54.96,57200.0,42.1057,42.1824,42.0904,42.1517,57200.0
2009-12-23 15:30:00,54.95,55.03,54.78,54.82,49100.0,42.144,42.2054,42.0137,42.0443,49100.0
2009-12-23 15:35:00,54.81,54.81,54.74,54.79,8800.0,42.0367,42.0367,41.983,42.0213,8800.0
2009-12-23 15:40:00,54.78,54.8,54.74,54.74,11200.0,42.0137,42.029,41.983,41.983,11200.0
2009-12-23 15:45:00,54.75,54.75,54.72,54.73,10300.0,41.9907,41.9907,41.9676,41.9753,10300.0
2009-12-23 15:50:00,54.73,54.83,54.72,54.81,14300.0,41.9753,42.052,41.9676,42.0367,14300.0
2009-12-23 15:55:00,54.83,54.86,54.81,54.84,18900.0,42.052,42.075,42.0367,42.0597,18900.0
2009-12-24 09:30:00,55.09,55.09,54.92,54.94,4000.0,42.2514,42.2514,42.121,42.1364,4000.0
2009-12-24 09:35:00,54.94,55.17,54.94,55.02,3600.0,42.1364,42.3128,42.1364,42.1977,3600.0
2009-12-24 09:40:00,55.03,55.08,54.92,54.92,1900.0,42.2054,42.2437,42.121,42.121,1900.0
2009-12-24 09:45:00,54.93,55.02,54.93,54.99,3400.0,42.1287,42.1977,42.1287,42.1747,3400.0
2009-12-24 09:50:00,54.99,55.02,54.96,54.98,6900.0,42.1747,42.1977,42.1517,42.1671,6900.0
2009-12-24 09:55:00,55.0,55.03,54.98,55.01,5400.0,42.1824,42.2054,42.1671,42.1901,5400.0
2009-12-24 10:00:00,55.02,55.16,55.02,55.07,13900.0,42.1977,42.3051,42.1977,42.2361,13900.0
2009-12-24 10:05:00,55.1,55.1,55.07,55.07,1700.0,42.2591,42.2591,42.2361,42.2361,1700.0
2009-12-24 10:10:00,55.06,55.06,55.0,55.02,1700.0,42.2284,42.2284,42.1824,42.1977,1700.0
2009-12-24 10:15:00,55.02,55.05,55.01,55.02,1800.0,42.1977,42.2207,42.1901,42.1977,1800.0
2009-12-24 10:20:00,55.03,55.03,54.93,54.96,5800.0,42.2054,42.2054,42.1287,42.1517,5800.0
2009-12-24 10:25:00,54.94,55.0,54.94,54.97,2000.0,42.1364,42.1824,42.1364,42.1594,2000.0
2009-12-24 10:30:00,54.98,54.98,54.87,54.91,5000.0,42.1671,42.1671,42.0827,42.1134,5000.0
2009-12-24 10:35:00,54.91,54.96,54.9,54.94,2100.0,42.1134,42.1517,42.1057,42.1364,2100.0
2009-12-24 10:40:00,54.95,54.99,54.95,54.99,700.0,42.144,42.1747,42.144,42.1747,700.0
2009-12-24 10:45:00,55.0,55.03,54.99,55.0,5800.0,42.1824,42.2054,42.1747,42.1824,5800.0
2009-12-24 10:50:00,55.0,55.1,55.0,55.08,5700.0,42.1824,42.2591,42.1824,42.2437,5700.0
2009-12-24 10:55:00,55.06,55.09,55.01,55.09,2700.0,42.2284,42.2514,42.1901,42.2514,2700.0
2009-12-24 11:00:00,55.07,55.07,55.02,55.02,1500.0,42.2361,42.2361,42.1977,42.1977,1500.0
2009-12-24 11:05:00,55.0,55.03,54.93,54.94,4300.0,42.1824,42.2054,42.1287,42.1364,4300.0
2009-12-24 11:10:00,54.94,54.97,54.94,54.95,2100.0,42.1364,42.1594,42.1364,42.144,2100.0
2009-12-24 11:15:00,54.95,54.95,54.95,54.95,200.0,42.144,42.144,42.144,42.144,200.0
2009-12-24 11:20:00,54.98,55.01,54.97,54.98,1800.0,42.1671,42.1901,42.1594,42.1671,1800.0
2009-12-24 11:25:00,55.0,55.0,54.99,55.0,1200.0,42.1824,42.1824,42.1747,42.1824,1200.0
2009-12-24 11:30:00,55.01,55.02,55.0,55.0,900.0,42.1901,42.1977,42.1824,42.1824,900.0
2009-12-24 11:35:00,55.0,55.0,55.0,55.0,200.0,42.1824,42.1824,42.1824,42.1824,200.0
2009-12-24 11:40:00,55.01,55.01,55.0,55.01,1000.0,42.1901,42.1901,42.1824,42.1901,1000.0
2009-12-24 11:45:00,55.03,55.05,55.03,55.04,1300.0,42.2054,42.2207,42.2054,42.2131,1300.0
2009-12-24 11:50:00,55.04,55.04,55.0,55.02,1000.0,42.2131,42.2131,42.1824,42.1977,1000.0
2009-12-24 11:55:00,55.02,55.02,54.99,55.01,3000.0,42.1977,42.1977,42.1747,42.1901,3000.0
2009-12-24 12:00:00,55.01,55.02,54.99,54.99,1400.0,42.1901,42.1977,42.1747,42.1747,1400.0
2009-12-24 12:05:00,54.98,54.98,54.96,54.97,1800.0,42.1671,42.1671,42.1517,42.1594,1800.0
2009-12-24 12:10:00,54.97,54.99,54.97,54.99,2100.0,42.1594,42.1747,42.1594,42.1747,2100.0
2009-12-24 12:15:00,54.99,54.99,54.95,54.98,3000.0,42.1747,42.1747,42.144,42.1671,3000.0
2009-12-24 12:20:00,54.97,54.97,54.94,54.96,2700.0,42.1594,42.1594,42.1364,42.1517,2700.0
2009-12-24 12:25:00,54.95,54.95,54.94,54.94,1500.0,42.144,42.144,42.1364,42.1364,1500.0
2009-12-24 12:30:00,54.95,54.95,54.92,54.93,3800.0,42.144,42.144,42.121,42.1287,3800.0
2009-12-24 12:35:00,54.93,54.96,54.93,54.96,1600.0,42.1287,42.1517,42.1287,42.1517,1600.0
2009-12-24 12:40:00,54.96,54.96,54.92,54.92,4400.0,42.1517,42.1517,42.121,42.121,4400.0
2009-12-24 12:45:00,54.91,54.94,54.89,54.9,5700.0,42.1134,42.1364,42.098,42.1057,5700.0
2009-12-24 12:50:00,54.91,54.94,54.88,54.89,5600.0,42.1134,42.1364,42.0904,42.098,5600.0
2009-12-24 12:55:00,54.88,54.92,54.88,54.91,13100.0,42.0904,42.121,42.0904,42.1134,13100.0
2009-12-28 09:30:00,55.23,55.23,54.89,54.89,6300.0,42.3588,42.3588,42.098,42.098,6300.0
2009-12-28 09:35:00,54.91,54.94,54.9,54.93,2500.0,42.1134,42.1364,42.1057,42.1287,2500.0
2009-12-28 09:40:00,54.93,54.98,54.91,54.95,1800.0,42.1287,42.1671,42.1134,42.144,1800.0
2009-12-28 09:45:00,54.99,55.0,54.93,55.0,2800.0,42.1747,42.1824,42.1287,42.1824,2800.0
2009-12-28 09:50:00,55.0,55.03,54.95,55.03,1900.0,42.1824,42.2054,42.144,42.2054,1900.0
2009-12-28 09:55:00,55.0,55.0,54.96,54.96,2100.0,42.1824,42.1824,42.1517,42.1517,2100.0
2009-12-28 10:00:00,54.92,54.93,54.75,54.78,6100.0,42.121,42.1287,41.9907,42.0137,6100.0
2009-12-28 10:05:00,54.77,54.84,54.77,54.82,1900.0,42.006,42.0597,42.006,42.0443,1900.0
2009-12-28 10:10:00,54.82,54.82,54.74,54.74,2000.0,42.0443,42.0443,41.983,41.983,2000.0
2009-12-28 10:15:00,54.76,54.8,54.74,54.79,3400.0,41.9983,42.029,41.983,42.0213,3400.0
2009-12-28 10:20:00,54.77,54.79,54.73,54.73,2400.0,42.006,42.0213,41.9753,41.9753,2400.0
2009-12-28 10:25:00,54.71,54.76,54.67,54.76,5700.0,41.96,41.9983,41.9293,41.9983,5700.0
2009-12-28 10:30:00,54.75,54.81,54.75,54.8,2700.0,41.9907,42.0367,41.9907,42.029,2700.0
2009-12-28 10:35:00,54.79,54.8,54.77,54.8,3900.0,42.0213,42.029,42.006,42.029,3900.0
2009-12-28 10:40:00,54.77,54.8,54.73,54.76,1800.0,42.006,42.029,41.9753,41.9983,1800.0
2009-12-28 10:45:00,54.76,54.77,54.71,54.77,2000.0,41.9983,42.006,41.96,42.006,2000.0
2009-12-28 10:50:00,54.74,54.79,54.74,54.74,1900.0,41.983,42.0213,41.983,41.983,1900.0
2009-12-28 10:55:00,54.74,54.78,54.74,54.75,1700.0,41.983,42.0137,41.983,41.9907,1700.0
2009-12-28 11:00:00,54.75,54.76,54.71,54.73,6100.0,41.9907,41.9983,41.96,41.9753,6100.0
2009-12-28 11:05:00,54.76,54.81,54.74,54.75,10600.0,41.9983,42.0367,41.983,41.9907,10600.0
2009-12-28 11:10:00,54.74,54.77,54.63,54.63,8700.0,41.983,42.006,41.8986,41.8986,8700.0
2009-12-28 11:15:00,54.66,54.66,54.63,54.64,1500.0,41.9216,41.9216,41.8986,41.9063,1500.0
2009-12-28 11:20:00,54.65,54.7,54.65,54.67,3100.0,41.914,41.9523,41.914,41.9293,3100.0
2009-12-28 11:25:00,54.67,54.7,54.66,54.66,1800.0,41.9293,41.9523,41.9216,41.9216,1800.0
2009-12-28 11:30:00,54.69,54.7,54.67,54.67,2400.0,41.9446,41.9523,41.9293,41.9293,2400.0
2009-12-28 11:35:00,54.67,54.68,54.63,54.63,3000.0,41.9293,41.937,41.8986,41.8986,3000.0
2009-12-28 11:40:00,54.63,54.67,54.56,54.58,4500.0,41.8986,41.9293,41.8449,41.8603,4500.0
2009-12-28 11:45:00,54.58,54.6,54.55,54.57,4000.0,41.8603,41.8756,41.8373,41.8526,4000.0
2009-12-28 11:50:00,54.57,54.58,54.51,54.53,5200.0,41.8526,41.8603,41.8066,41.8219,5200.0
2009-12-28 11:55:00,54.55,54.56,54.51,54.56,2800.0,41.8373,41.8449,41.8066,41.8449,2800.0
2009-12-28 12:00:00,54.56,54.58,54.53,54.53,2300.0,41.8449,41.8603,41.8219,41.8219,2300.0
2009-12-28 12:05:00,54.51,54.54,54.49,54.54,1300.0,41.8066,41.8296,41.7912,41.8296,1300.0
2009-12-28 12:10:00,54.51,54.55,54.51,54.53,1100.0,41.8066,41.8373,41.8066,41.8219,1100.0
2009-12-28 12:15:00,54.53,54.56,54.53,54.56,2400.0,41.8219,41.8449,41.8219,41.8449,2400.0
2009-12-28 12:20:00,54.54,54.54,54.48,54.49,2000.0,41.8296,41.8296,41.7836,41.7912,2000.0
2009-12-28 12:25:00,54.49,54.51,54.49,54.5,3700.0,41.7912,41.8066,41.7912,41.7989,3700.0
2009-12-28 12:30:00,54.5,54.5,54.46,54.46,4400.0,41.7989,41.7989,41.7682,41.7682,4400.0
2009-12-28 12:35:00,54.47,54.49,54.46,54.49,900.0,41.7759,41.7912,41.7682,41.7912,900.0
2009-12-28 12:40:00,54.5,54.5,54.49,54.49,2300.0,41.7989,41.7989,41.7912,41.7912,2300.0
2009-12-28 12:45:00,54.49,54.51,54.49,54.51,1400.0,41.7912,41.8066,41.7912,41.8066,1400.0
2009-12-28 12:50:00,54.51,54.53,54.5,54.52,2400.0,41.8066,41.8219,41.7989,41.8143,2400.0
2009-12-28 12:55:00,54.53,54.54,54.53,54.53,1300.0,41.8219,41.8296,41.8219,41.8219,1300.0
2009-12-28 13:00:00,54.54,54.56,54.54,54.55,2900.0,41.8296,41.8449,41.8296,41.8373,2900.0
2009-12-28 13:05:00,54.54,54.54,54.49,54.53,4400.0,41.8296,41.8296,41.7912,41.8219,4400.0
2009-12-28 13:10:00,54.52,54.56,54.52,54.56,1600.0,41.8143,41.8449,41.8143,41.8449,1600.0
2009-12-28 13:15:00,54.55,54.59,54.55,54.56,4100.0,41.8373,41.8679,41.8373,41.8449,4100.0
2009-12-28 13:20:00,54.55,54.57,54.53,54.54,2200.0,41.8373,41.8526,41.8219,41.8296,2200.0
2009-12-28 13:25:00,54.53,54.55,54.53,54.54,2000.0,41.8219,41.8373,41.8219,41.8296,2000.0
2009-12-28 13:30:00,54.55,54.56,54.51,54.53,3700.0,41.8373,41.8449,41.8066,41.8219,3700.0
2009-12-28 13:35:00,54.53,54.57,54.5,54.52,3500.0,41.8219,41.8526,41.7989,41.8143,3500.0
2009-12-28 13:40:00,54.51,54.51,54.46,54.46,3800.0,41.8066,41.8066,41.7682,41.7682,3800.0
2009-12-28 13:45:00,54.47,54.48,54.46,54.47,4400.0,41.7759,41.7836,41.7682,41.7759,4400.0
2009-12-28 13:50:00,54.45,54.51,54.45,54.49,2600.0,41.7606,41.8066,41.7606,41.7912,2600.0
2009-12-28 13:55:00,54.49,54.52,54.49,54.51,1800.0,41.7912,41.8143,41.7912,41.8066,1800.0
2009-12-28 14:00:00,54.5,54.52,54.48,54.48,7200.0,41.7989,41.8143,41.7836,41.7836,7200.0
2009-12-28 14:05:00,54.47,54.5,54.47,54.48,8700.0,41.7759,41.7989,41.7759,41.7836,8700.0
2009-12-28 14:10:00,54.49,54.53,54.45,54.53,14100.0,41.7912,41.8219,41.7606,41.8219,14100.0
2009-12-28 14:15:00,54.52,54.54,54.48,54.48,8900.0,41.8143,41.8296,41.7836,41.7836,8900.0
2009-12-28 14:20:00,54.49,54.54,54.48,54.53,8400.0,41.7912,41.8296,41.7836,41.8219,8400.0
2009-12-28 14:25:00,54.53,54.53,54.51,54.52,3100.0,41.8219,41.8219,41.8066,41.8143,3100.0
2009-12-28 14:30:00,54.52,54.53,54.51,54.51,3900.0,41.8143,41.8219,41.8066,41.8066,3900.0
2009-12-28 14:35:00,54.51,54.51,54.46,54.46,5900.0,41.8066,41.8066,41.7682,41.7682,5900.0
2009-12-28 14:40:00,54.46,54.46,54.38,54.38,6900.0,41.7682,41.7682,41.7069,41.7069,6900.0
2009-12-28 14:45:00,54.4,54.44,54.39,54.43,5900.0,41.7222,41.7529,41.7145,41.7452,5900.0
2009-12-28 14:50:00,54.42,54.44,54.39,54.44,7400.0,41.7376,41.7529,41.7145,41.7529,7400.0
2009-12-28 14:55:00,54.44,54.46,54.43,54.45,3900.0,41.7529,41.7682,41.7452,41.7606,3900.0
2009-12-28 15:00:00,54.45,54.46,54.43,54.43,4200.0,41.7606,41.7682,41.7452,41.7452,4200.0
2009-12-28 15:05:00,54.45,54.54,54.45,54.53,7900.0,41.7606,41.8296,41.7606,41.8219,7900.0
2009-12-28 15:10:00,54.52,54.55,54.51,54.51,3900.0,41.8143,41.8373,41.8066,41.8066,3900.0
2009-12-28 15:15:00,54.51,54.57,54.51,54.54,5900.0,41.8066,41.8526,41.8066,41.8296,5900.0
2009-12-28 15:20:00,54.53,54.56,54.51,54.56,6600.0,41.8219,41.8449,41.8066,41.8449,6600.0
2009-12-28 15:25:00,54.54,54.58,54.47,54.54,16100.0,41.8296,41.8603,41.7759,41.8296,16100.0
2009-12-28 15:30:00,54.54,54.62,54.53,54.59,14800.0,41.8296,41.8909,41.8219,41.8679,14800.0
2009-12-28 15:35:00,54.61,54.67,54.59,54.65,15800.0,41.8833,41.9293,41.8679,41.914,15800.0
2009-12-28 15:40:00,54.65,54.74,54.64,54.67,29100.0,41.914,41.983,41.9063,41.9293,29100.0
2009-12-28 15:45:00,54.67,54.71,54.64,54.66,28200.0,41.9293,41.96,41.9063,41.9216,28200.0
2009-12-28 15:50:00,54.66,54.73,54.65,54.71,35100.0,41.9216,41.9753,41.914,41.96,35100.0
2009-12-28 15:55:00,54.7,54.82,54.67,54.8,64900.0,41.9523,42.0443,41.9293,42.029,64900.0
2009-12-29 09:30:00,54.9,54.9,54.66,54.66,6900.0,42.1057,42.1057,41.9216,41.9216,6900.0
2009-12-29 09:35:00,54.77,54.77,54.64,54.67,1500.0,42.006,42.006,41.9063,41.9293,1500.0
2009-12-29 09:40:00,54.66,54.76,54.65,54.65,1800.0,41.9216,41.9983,41.914,41.914,1800.0
2009-12-29 09:45:00,54.68,54.76,54.65,54.65,6300.0,41.937,41.9983,41.914,41.914,6300.0
2009-12-29 09:50:00,54.62,54.67,54.56,54.67,2700.0,41.8909,41.9293,41.8449,41.9293,2700.0
2009-12-29 09:55:00,54.69,54.7,54.65,54.68,1400.0,41.9446,41.9523,41.914,41.937,1400.0
2009-12-29 10:00:00,54.68,54.69,54.68,54.68,1700.0,41.937,41.9446,41.937,41.937,1700.0
2009-12-29 10:05:00,54.69,54.74,54.63,54.63,92000.0,41.9446,41.983,41.8986,41.8986,92000.0
2009-12-29 10:10:00,54.64,54.66,54.61,54.65,9700.0,41.9063,41.9216,41.8833,41.914,9700.0
2009-12-29 10:15:00,54.65,54.69,54.64,54.65,3500.0,41.914,41.9446,41.9063,41.914,3500.0
2009-12-29 10:20:00,54.68,54.69,54.67,54.67,1500.0,41.937,41.9446,41.9293,41.9293,1500.0
2009-12-29 10:25:00,54.63,54.65,54.63,54.65,800.0,41.8986,41.914,41.8986,41.914,800.0
2009-12-29 10:30:00,54.64,54.7,54.64,54.64,2200.0,41.9063,41.9523,41.9063,41.9063,2200.0
2009-12-29 10:35:00,54.63,54.69,54.63,54.65,6300.0,41.8986,41.9446,41.8986,41.914,6300.0
2009-12-29 10:40:00,54.65,54.67,54.64,54.66,1800.0,41.914,41.9293,41.9063,41.9216,1800.0
2009-12-29 10:45:00,54.65,54.66,54.63,54.63,4300.0,41.914,41.9216,41.8986,41.8986,4300.0
2009-12-29 10:50:00,54.62,54.62,54.59,54.6,2700.0,41.8909,41.8909,41.8679,41.8756,2700.0
2009-12-29 10:55:00,54.6,54.61,54.59,54.59,3200.0,41.8756,41.8833,41.8679,41.8679,3200.0
2009-12-29 11:00:00,54.61,54.63,54.59,54.59,4900.0,41.8833,41.8986,41.8679,41.8679,4900.0
2009-12-29 11:05:00,54.59,54.61,54.58,54.6,2700.0,41.8679,41.8833,41.8603,41.8756,2700.0
2009-12-29 11:10:00,54.6,54.6,54.54,54.56,4600.0,41.8756,41.8756,41.8296,41.8449,4600.0
2009-12-29 11:15:00,54.54,54.57,54.54,54.54,3600.0,41.8296,41.8526,41.8296,41.8296,3600.0
2009-12-29 11:20:00,54.54,54.57,54.53,54.56,5400.0,41.8296,41.8526,41.8219,41.8449,5400.0
2009-12-29 11:25:00,54.54,54.54,54.47,54.47,8600.0,41.8296,41.8296,41.7759,41.7759,8600.0
2009-12-29 11:30:00,54.46,54.5,54.46,54.49,10000.0,41.7682,41.7989,41.7682,41.7912,10000.0
2009-12-29 11:35:00,54.48,54.48,54.43,54.45,8400.0,41.7836,41.7836,41.7452,41.7606,8400.0
2009-12-29 11:40:00,54.46,54.46,54.41,54.42,1900.0,41.7682,41.7682,41.7299,41.7376,1900.0
2009-12-29 11:45:00,54.41,54.44,54.41,54.43,2700.0,41.7299,41.7529,41.7299,41.7452,2700.0
2009-12-29 11:50:00,54.43,54.46,54.43,54.45,1100.0,41.7452,41.7682,41.7452,41.7606,1100.0
2009-12-29 11:55:00,54.44,54.46,54.44,54.45,3900.0,41.7529,41.7682,41.7529,41.7606,3900.0
2009-12-29 12:00:00,54.44,54.48,54.44,54.46,7500.0,41.7529,41.7836,41.7529,41.7682,7500.0
2009-12-29 12:05:00,54.46,54.47,54.46,54.47,2900.0,41.7682,41.7759,41.7682,41.7759,2900.0
2009-12-29 12:10:00,54.47,54.49,54.44,54.48,7800.0,41.7759,41.7912,41.7529,41.7836,7800.0
2009-12-29 12:15:00,54.47,54.5,54.44,54.46,11100.0,41.7759,41.7989,41.7529,41.7682,11100.0
2009-12-29 12:20:00,54.45,54.47,54.4,54.44,12800.0,41.7606,41.7759,41.7222,41.7529,12800.0
2009-12-29 12:25:00,54.46,54.5,54.46,54.49,2900.0,41.7682,41.7989,41.7682,41.7912,2900.0
2009-12-29 12:30:00,54.5,54.55,54.5,54.53,5800.0,41.7989,41.8373,41.7989,41.8219,5800.0
2009-12-29 12:35:00,54.54,54.55,54.54,54.55,500.0,41.8296,41.8373,41.8296,41.8373,500.0
2009-12-29 12:40:00,54.55,54.58,54.55,54.57,1700.0,41.8373,41.8603,41.8373,41.8526,1700.0
2009-12-29 12:45:00,54.59,54.64,54.58,54.63,5800.0,41.8679,41.9063,41.8603,41.8986,5800.0
2009-12-29 12:50:00,54.63,54.66,54.62,54.65,5600.0,41.8986,41.9216,41.8909,41.914,5600.0
2009-12-29 12:55:00,54.66,54.66,54.62,54.62,3100.0,41.9216,41.9216,41.8909,41.8909,3100.0
2009-12-29 13:00:00,54.61,54.63,54.58,54.6,3400.0,41.8833,41.8986,41.8603,41.8756,3400.0
2009-12-29 13:05:00,54.61,54.64,54.6,54.62,2800.0,41.8833,41.9063,41.8756,41.8909,2800.0
2009-12-29 13:10:00,54.64,54.64,54.57,54.59,3400.0,41.9063,41.9063,41.8526,41.8679,3400.0
2009-12-29 13:15:00,54.6,54.6,54.53,54.53,1300.0,41.8756,41.8756,41.8219,41.8219,1300.0
2009-12-29 13:20:00,54.53,54.54,54.52,54.54,700.0,41.8219,41.8296,41.8143,41.8296,700.0
2009-12-29 13:25:00,54.54,54.55,54.52,54.52,600.0,41.8296,41.8373,41.8143,41.8143,600.0
2009-12-29 13:30:00,54.52,54.55,54.51,54.51,4400.0,41.8143,41.8373,41.8066,41.8066,4400.0
2009-12-29 13:35:00,54.53,54.54,54.5,54.51,1200.0,41.8219,41.8296,41.7989,41.8066,1200.0
2009-12-29 13:40:00,54.55,54.56,54.52,54.56,3700.0,41.8373,41.8449,41.8143,41.8449,3700.0
2009-12-29 13:45:00,54.56,54.58,54.55,54.58,4500.0,41.8449,41.8603,41.8373,41.8603,4500.0
2009-12-29 13:50:00,54.6,54.6,54.55,54.57,1800.0,41.8756,41.8756,41.8373,41.8526,1800.0
2009-12-29 13:55:00,54.54,54.58,54.54,54.58,6600.0,41.8296,41.8603,41.8296,41.8603,6600.0
2009-12-29 14:00:00,54.58,54.58,54.55,54.57,8600.0,41.8603,41.8603,41.8373,41.8526,8600.0
2009-12-29 14:05:00,54.59,54.62,54.58,54.6,5600.0,41.8679,41.8909,41.8603,41.8756,5600.0
2009-12-29 14:10:00,54.6,54.61,54.57,54.58,4300.0,41.8756,41.8833,41.8526,41.8603,4300.0
2009-12-29 14:15:00,54.57,54.58,54.57,54.58,1900.0,41.8526,41.8603,41.8526,41.8603,1900.0
2009-12-29 14:20:00,54.58,54.58,54.56,54.58,7700.0,41.8603,41.8603,41.8449,41.8603,7700.0
2009-12-29 14:25:00,54.57,54.59,54.55,54.59,12800.0,41.8526,41.8679,41.8373,41.8679,12800.0
2009-12-29 14:30:00,54.57,54.58,54.56,54.56,2700.0,41.8526,41.8603,41.8449,41.8449,2700.0
2009-12-29 14:35:00,54.56,54.57,54.53,54.53,8100.0,41.8449,41.8526,41.8219,41.8219,8100.0
2009-12-29 14:40:00,54.52,54.52,54.51,54.51,3600.0,41.8143,41.8143,41.8066,41.8066,3600.0
2009-12-29 14:45:00,54.51,54.51,54.45,54.47,8300.0,41.8066,41.8066,41.7606,41.7759,8300.0
2009-12-29 14:50:00,54.48,54.48,54.4,54.45,19400.0,41.7836,41.7836,41.7222,41.7606,19400.0
2009-12-29 14:55:00,54.49,54.51,54.47,54.5,2900.0,41.7912,41.8066,41.7759,41.7989,2900.0
2009-12-29 15:00:00,54.5,54.55,54.5,54.51,10800.0,41.7989,41.8373,41.7989,41.8066,10800.0
2009-12-29 15:05:00,54.51,54.52,54.5,54.51,5900.0,41.8066,41.8143,41.7989,41.8066,5900.0
2009-12-29 15:10:00,54.5,54.52,54.48,54.48,11400.0,41.7989,41.8143,41.7836,41.7836,11400.0
2009-12-29 15:15:00,54.49,54.5,54.48,54.5,5900.0,41.7912,41.7989,41.7836,41.7989,5900.0
2009-12-29 15:20:00,54.49,54.51,54.42,54.47,13600.0,41.7912,41.8066,41.7376,41.7759,13600.0
2009-12-29 15:25:00,54.45,54.5,54.45,54.48,6600.0,41.7606,41.7989,41.7606,41.7836,6600.0
2009-12-29 15:30:00,54.49,54.49,54.42,54.45,9500.0,41.7912,41.7912,41.7376,41.7606,9500.0
2009-12-29 15:35:00,54.45,54.52,54.44,54.5,27800.0,41.7606,41.8143,41.7529,41.7989,27800.0
2009-12-29 15:40:00,54.5,54.5,54.39,54.4,25800.0,41.7989,41.7989,41.7145,41.7222,25800.0
2009-12-29 15:45:00,54.4,54.41,54.37,54.41,25500.0,41.7222,41.7299,41.6992,41.7299,25500.0
2009-12-29 15:50:00,54.4,54.4,54.31,54.39,20500.0,41.7222,41.7222,41.6532,41.7145,20500.0
2009-12-29 15:55:00,54.39,54.49,54.38,54.41,53100.0,41.7145,41.7912,41.7069,41.7299,53100.0
2009-12-30 09:30:00,54.35,54.37,54.16,54.27,9400.0,41.6839,41.6992,41.5381,41.6225,9400.0
2009-12-30 09:35:00,54.26,54.26,54.17,54.25,3500.0,41.6148,41.6148,41.5458,41.6072,3500.0
2009-12-30 09:40:00,54.27,54.64,54.27,54.54,16000.0,41.6225,41.9063,41.6225,41.8296,16000.0
2009-12-30 09:45:00,54.56,54.69,54.56,54.57,4400.0,41.8449,41.9446,41.8449,41.8526,4400.0
2009-12-30 09:50:00,54.57,54.57,54.47,54.47,1500.0,41.8526,41.8526,41.7759,41.7759,1500.0
2009-12-30 09:55:00,54.47,54.57,54.47,54.57,7800.0,41.7759,41.8526,41.7759,41.8526,7800.0
2009-12-30 10:00:00,54.59,54.59,54.55,54.57,5700.0,41.8679,41.8679,41.8373,41.8526,5700.0
2009-12-30 10:05:00,54.56,54.58,54.48,54.51,3500.0,41.8449,41.8603,41.7836,41.8066,3500.0
2009-12-30 10:10:00,54.51,54.59,54.47,54.49,4400.0,41.8066,41.8679,41.7759,41.7912,4400.0
2009-12-30 10:15:00,54.49,54.55,54.49,54.53,4200.0,41.7912,41.8373,41.7912,41.8219,4200.0
2009-12-30 10:20:00,54.51,54.52,54.44,54.45,5900.0,41.8066,41.8143,41.7529,41.7606,5900.0
2009-12-30 10:25:00,54.45,54.48,54.44,54.44,2300.0,41.7606,41.7836,41.7529,41.7529,2300.0
2009-12-30 10:30:00,54.43,54.44,54.33,54.37,4800.0,41.7452,41.7529,41.6685,41.6992,4800.0
2009-12-30 10:35:00,54.35,54.38,54.27,54.28,3800.0,41.6839,41.7069,41.6225,41.6302,3800.0
2009-12-30 10:40:00,54.24,54.33,54.22,54.32,3200.0,41.5995,41.6685,41.5842,41.6609,3200.0
2009-12-30 10:45:00,54.3,54.35,54.3,54.32,1600.0,41.6455,41.6839,41.6455,41.6609,1600.0
2009-12-30 10:50:00,54.31,54.31,54.29,54.31,600.0,41.6532,41.6532,41.6379,41.6532,600.0
2009-12-30 10:55:00,54.29,54.31,54.29,54.3,1000.0,41.6379,41.6532,41.6379,41.6455,1000.0
2009-12-30 11:00:00,54.3,54.37,54.3,54.35,3400.0,41.6455,41.6992,41.6455,41.6839,3400.0
2009-12-30 11:05:00,54.38,54.38,54.32,54.35,1200.0,41.7069,41.7069,41.6609,41.6839,1200.0
2009-12-30 11:10:00,54.34,54.42,54.34,54.42,1000.0,41.6762,41.7376,41.6762,41.7376,1000.0
2009-12-30 11:15:00,54.39,54.39,54.3,54.31,2000.0,41.7145,41.7145,41.6455,41.6532,2000.0
2009-12-30 11:20:00,54.31,54.31,54.29,54.3,2500.0,41.6532,41.6532,41.6379,41.6455,2500.0
2009-12-30 11:25:00,54.27,54.32,54.27,54.32,2400.0,41.6225,41.6609,41.6225,41.6609,2400.0
2009-12-30 11:30:00,54.32,54.36,54.3,54.36,3500.0,41.6609,41.6915,41.6455,41.6915,3500.0
2009-12-30 11:35:00,54.39,54.4,54.37,54.37,4300.0,41.7145,41.7222,41.6992,41.6992,4300.0
2009-12-30 11:40:00,54.38,54.38,54.31,54.34,10000.0,41.7069,41.7069,41.6532,41.6762,10000.0
2009-12-30 11:45:00,54.34,54.44,54.31,54.44,8500.0,41.6762,41.7529,41.6532,41.7529,8500.0
2009-12-30 11:50:00,54.43,54.49,54.42,54.49,2400.0,41.7452,41.7912,41.7376,41.7912,2400.0
2009-12-30 11:55:00,54.48,54.52,54.47,54.51,6300.0,41.7836,41.8143,41.7759,41.8066,6300.0
2009-12-30 12:00:00,54.51,54.55,54.51,54.55,6200.0,41.8066,41.8373,41.8066,41.8373,6200.0
2009-12-30 12:05:00,54.55,54.57,54.52,54.53,4400.0,41.8373,41.8526,41.8143,41.8219,4400.0
2009-12-30 12:10:00,54.52,54.55,54.48,54.55,4100.0,41.8143,41.8373,41.7836,41.8373,4100.0
2009-12-30 12:15:00,54.54,54.54,54.51,54.51,1700.0,41.8296,41.8296,41.8066,41.8066,1700.0
2009-12-30 12:20:00,54.51,54.52,54.5,54.52,1000.0,41.8066,41.8143,41.7989,41.8143,1000.0
2009-12-30 12:25:00,54.51,54.53,54.5,54.53,700.0,41.8066,41.8219,41.7989,41.8219,700.0
2009-12-30 12:30:00,54.52,54.52,54.48,54.49,1300.0,41.8143,41.8143,41.7836,41.7912,1300.0
2009-12-30 12:35:00,54.48,54.48,54.43,54.43,1800.0,41.7836,41.7836,41.7452,41.7452,1800.0
2009-12-30 12:40:00,54.42,54.42,54.27,54.27,7300.0,41.7376,41.7376,41.6225,41.6225,7300.0
2009-12-30 12:45:00,54.27,54.28,54.24,54.28,10300.0,41.6225,41.6302,41.5995,41.6302,10300.0
2009-12-30 12:50:00,54.27,54.29,54.26,54.26,1100.0,41.6225,41.6379,41.6148,41.6148,1100.0
2009-12-30 12:55:00,54.26,54.3,54.24,54.3,3900.0,41.6148,41.6455,41.5995,41.6455,3900.0
2009-12-30 13:00:00,54.3,54.37,54.3,54.34,5900.0,41.6455,41.6992,41.6455,41.6762,5900.0
2009-12-30 13:05:00,54.33,54.36,54.29,54.3,7300.0,41.6685,41.6915,41.6379,41.6455,7300.0
2009-12-30 13:10:00,54.3,54.32,54.26,54.31,6200.0,41.6455,41.6609,41.6148,41.6532,6200.0
2009-12-30 13:15:00,54.31,54.33,54.29,54.3,2500.0,41.6532,41.6685,41.6379,41.6455,2500.0
2009-12-30 13:20:00,54.31,54.32,54.3,54.3,1700.0,41.6532,41.6609,41.6455,41.6455,1700.0
2009-12-30 13:25:00,54.3,54.32,54.3,54.3,1700.0,41.6455,41.6609,41.6455,41.6455,1700.0
2009-12-30 13:30:00,54.31,54.31,54.23,54.26,5700.0,41.6532,41.6532,41.5918,41.6148,5700.0
2009-12-30 13:35:00,54.26,54.28,54.25,54.28,4900.0,41.6148,41.6302,41.6072,41.6302,4900.0
2009-12-30 13:40:00,54.28,54.31,54.28,54.3,3000.0,41.6302,41.6532,41.6302,41.6455,3000.0
2009-12-30 13:45:00,54.3,54.31,54.29,54.3,2100.0,41.6455,41.6532,41.6379,41.6455,2100.0
2009-12-30 13:50:00,54.3,54.3,54.26,54.28,3300.0,41.6455,41.6455,41.6148,41.6302,3300.0
2009-12-30 13:55:00,54.28,54.3,54.26,54.26,1900.0,41.6302,41.6455,41.6148,41.6148,1900.0
2009-12-30 14:00:00,54.28,54.3,54.28,54.29,3400.0,41.6302,41.6455,41.6302,41.6379,3400.0
2009-12-30 14:05:00,54.29,54.35,54.29,54.35,2100.0,41.6379,41.6839,41.6379,41.6839,2100.0
2009-12-30 14:10:00,54.34,54.37,54.28,54.29,14900.0,41.6762,41.6992,41.6302,41.6379,14900.0
2009-12-30 14:15:00,54.28,54.35,54.26,54.32,22800.0,41.6302,41.6839,41.6148,41.6609,22800.0
2009-12-30 14:20:00,54.32,54.37,54.27,54.35,4600.0,41.6609,41.6992,41.6225,41.6839,4600.0
2009-12-30 14:25:00,54.33,54.35,54.31,54.33,4100.0,41.6685,41.6839,41.6532,41.6685,4100.0
2009-12-30 14:30:00,54.32,54.33,54.28,54.32,3700.0,41.6609,41.6685,41.6302,41.6609,3700.0
2009-12-30 14:35:00,54.35,54.37,54.32,54.36,4300.0,41.6839,41.6992,41.6609,41.6915,4300.0
2009-12-30 14:40:00,54.35,54.36,54.34,54.34,1800.0,41.6839,41.6915,41.6762,41.6762,1800.0
2009-12-30 14:45:00,54.35,54.38,54.34,54.38,3900.0,41.6839,41.7069,41.6762,41.7069,3900.0
2009-12-30 14:50:00,54.4,54.4,54.33,54.33,4100.0,41.7222,41.7222,41.6685,41.6685,4100.0
2009-12-30 14:55:00,54.35,54.4,54.34,54.4,4600.0,41.6839,41.7222,41.6762,41.7222,4600.0
2009-12-30 15:00:00,54.39,54.4,54.3,54.31,7200.0,41.7145,41.7222,41.6455,41.6532,7200.0
2009-12-30 15:05:00,54.32,54.38,54.32,54.36,7400.0,41.6609,41.7069,41.6609,41.6915,7400.0
2009-12-30 15:10:00,54.35,54.35,54.3,54.33,6700.0,41.6839,41.6839,41.6455,41.6685,6700.0
2009-12-30 15:15:00,54.33,54.33,54.24,54.25,13400.0,41.6685,41.6685,41.5995,41.6072,13400.0
2009-12-30 15:20:00,54.25,54.27,54.23,54.25,7800.0,41.6072,41.6225,41.5918,41.6072,7800.0
2009-12-30 15:25:00,54.24,54.24,54.21,54.22,9400.0,41.5995,41.5995,41.5765,41.5842,9400.0
2009-12-30 15:30:00,54.21,54.24,54.16,54.22,13700.0,41.5765,41.5995,41.5381,41.5842,13700.0
2009-12-30 15:35:00,54.22,54.24,54.19,54.21,9700.0,41.5842,41.5995,41.5612,41.5765,9700.0
2009-12-30 15:40:00,54.22,54.31,54.22,54.3,22200.0,41.5842,41.6532,41.5842,41.6455,22200.0
2009-12-30 15:45:00,54.28,54.33,54.25,54.33,16600.0,41.6302,41.6685,41.6072,41.6685,16600.0
2009-12-30 15:50:00,54.33,54.33,54.27,54.29,19000.0,41.6685,41.6685,41.6225,41.6379,19000.0
2009-12-30 15:55:00,54.3,54.31,54.28,54.28,30800.0,41.6455,41.6532,41.6302,41.6302,30800.0
2009-12-31 09:30:00,54.26,54.42,54.11,54.15,9300.0,41.6148,41.7376,41.4998,41.5305,9300.0
2009-12-31 09:35:00,54.15,54.36,54.09,54.27,4400.0,41.5305,41.6915,41.4845,41.6225,4400.0
2009-12-31 09:40:00,54.27,54.28,54.19,54.19,2600.0,41.6225,41.6302,41.5612,41.5612,2600.0
2009-12-31 09:45:00,54.23,54.23,54.12,54.2,4700.0,41.5918,41.5918,41.5075,41.5688,4700.0
2009-12-31 09:50:00,54.17,54.2,54.12,54.13,10500.0,41.5458,41.5688,41.5075,41.5151,10500.0
2009-12-31 09:55:00,54.12,54.21,54.12,54.17,2500.0,41.5075,41.5765,41.5075,41.5458,2500.0
2009-12-31 10:00:00,54.19,54.28,54.15,54.28,5500.0,41.5612,41.6302,41.5305,41.6302,5500.0
2009-12-31 10:05:00,54.28,54.36,54.26,54.33,5500.0,41.6302,41.6915,41.6148,41.6685,5500.0
2009-12-31 10:10:00,54.37,54.37,54.3,54.34,3600.0,41.6992,41.6992,41.6455,41.6762,3600.0
2009-12-31 10:15:00,54.33,54.34,54.21,54.21,6800.0,41.6685,41.6762,41.5765,41.5765,6800.0
2009-12-31 10:20:00,54.21,54.21,54.16,54.17,2100.0,41.5765,41.5765,41.5381,41.5458,2100.0
2009-12-31 10:25:00,54.16,54.17,54.15,54.15,2200.0,41.5381,41.5458,41.5305,41.5305,2200.0
2009-12-31 10:30:00,54.16,54.26,54.1,54.24,10400.0,41.5381,41.6148,41.4921,41.5995,10400.0
2009-12-31 10:35:00,54.21,54.23,54.2,54.23,1700.0,41.5765,41.5918,41.5688,41.5918,1700.0
2009-12-31 10:40:00,54.22,54.25,54.17,54.25,2900.0,41.5842,41.6072,41.5458,41.6072,2900.0
2009-12-31 10:45:00,54.27,54.3,54.25,54.28,1400.0,41.6225,41.6455,41.6072,41.6302,1400.0
2009-12-31 10:50:00,54.28,54.29,54.24,54.26,3000.0,41.6302,41.6379,41.5995,41.6148,3000.0
2009-12-31 10:55:00,54.25,54.26,54.24,54.25,700.0,41.6072,41.6148,41.5995,41.6072,700.0
2009-12-31 11:00:00,54.25,54.25,54.14,54.19,4300.0,41.6072,41.6072,41.5228,41.5612,4300.0
2009-12-31 11:05:00,54.23,54.25,54.15,54.15,3600.0,41.5918,41.6072,41.5305,41.5305,3600.0
2009-12-31 11:10:00,54.14,54.15,54.11,54.12,1300.0,41.5228,41.5305,41.4998,41.5075,1300.0
2009-12-31 11:15:00,54.09,54.1,54.05,54.07,4500.0,41.4845,41.4921,41.4538,41.4691,4500.0
2009-12-31 11:20:00,54.08,54.08,54.07,54.08,1800.0,41.4768,41.4768,41.4691,41.4768,1800.0
2009-12-31 11:25:00,54.09,54.12,54.08,54.1,3900.0,41.4845,41.5075,41.4768,41.4921,3900.0
2009-12-31 11:30:00,54.09,54.09,54.05,54.05,2800.0,41.4845,41.4845,41.4538,41.4538,2800.0
2009-12-31 11:35:00,54.05,54.06,54.03,54.03,2600.0,41.4538,41.4615,41.4384,41.4384,2600.0
2009-12-31 11:40:00,54.04,54.06,54.04,54.06,900.0,41.4461,41.4615,41.4461,41.4615,900.0
2009-12-31 11:45:00,54.06,54.11,54.06,54.11,900.0,41.4615,41.4998,41.4615,41.4998,900.0
2009-12-31 11:50:00,54.11,54.15,54.11,54.15,1400.0,41.4998,41.5305,41.4998,41.5305,1400.0
2009-12-31 11:55:00,54.11,54.12,54.06,54.06,3000.0,41.4998,41.5075,41.4615,41.4615,3000.0
2009-12-31 12:00:00,54.07,54.1,54.05,54.1,2800.0,41.4691,41.4921,41.4538,41.4921,2800.0
2009-12-31 12:05:00,54.1,54.14,54.09,54.13,2300.0,41.4921,41.5228,41.4845,41.5151,2300.0
2009-12-31 12:10:00,54.14,54.15,54.09,54.09,2300.0,41.5228,41.5305,41.4845,41.4845,2300.0
2009-12-31 12:15:00,54.1,54.13,54.09,54.11,2700.0,41.4921,41.5151,41.4845,41.4998,2700.0
2009-12-31 12:20:00,54.12,54.14,54.11,54.13,2300.0,41.5075,41.5228,41.4998,41.5151,2300.0
2009-12-31 12:25:00,54.13,54.13,54.09,54.11,1900.0,41.5151,41.5151,41.4845,41.4998,1900.0
2009-12-31 12:30:00,54.11,54.13,54.1,54.13,1400.0,41.4998,41.5151,41.4921,41.5151,1400.0
2009-12-31 12:35:00,54.13,54.14,54.12,54.14,1200.0,41.5151,41.5228,41.5075,41.5228,1200.0
2009-12-31 12:40:00,54.14,54.18,54.13,54.18,2600.0,41.5228,41.5535,41.5151,41.5535,2600.0
2009-12-31 12:45:00,54.17,54.19,54.15,54.16,2500.0,41.5458,41.5612,41.5305,41.5381,2500.0
2009-12-31 12:50:00,54.17,54.19,54.15,54.19,2200.0,41.5458,41.5612,41.5305,41.5612,2200.0
2009-12-31 12:55:00,54.17,54.2,54.17,54.17,1900.0,41.5458,41.5688,41.5458,41.5458,1900.0
2009-12-31 13:00:00,54.19,54.19,54.17,54.18,1200.0,41.5612,41.5612,41.5458,41.5535,1200.0
2009-12-31 13:05:00,54.18,54.2,54.18,54.19,1400.0,41.5535,41.5688,41.5535,41.5612,1400.0
2009-12-31 13:10:00,54.19,54.19,54.15,54.15,1500.0,41.5612,41.5612,41.5305,41.5305,1500.0
2009-12-31 13:15:00,54.15,54.15,54.13,54.15,1500.0,41.5305,41.5305,41.5151,41.5305,1500.0
2009-12-31 13:20:00,54.15,54.2,54.15,54.2,2800.0,41.5305,41.5688,41.5305,41.5688,2800.0
2009-12-31 13:25:00,54.19,54.21,54.19,54.2,1500.0,41.5612,41.5765,41.5612,41.5688,1500.0
2009-12-31 13:30:00,54.19,54.21,54.18,54.19,2900.0,41.5612,41.5765,41.5535,41.5612,2900.0
2009-12-31 13:35:00,54.19,54.21,54.19,54.19,1900.0,41.5612,41.5765,41.5612,41.5612,1900.0
2009-12-31 13:40:00,54.2,54.21,54.19,54.2,1700.0,41.5688,41.5765,41.5612,41.5688,1700.0
2009-12-31 13:45:00,54.19,54.21,54.16,54.2,2700.0,41.5612,41.5765,41.5381,41.5688,2700.0
2009-12-31 13:50:00,54.21,54.23,54.2,54.2,2500.0,41.5765,41.5918,41.5688,41.5688,2500.0
2009-12-31 13:55:00,54.21,54.23,54.2,54.22,2300.0,41.5765,41.5918,41.5688,41.5842,2300.0
2009-12-31 14:00:00,54.21,54.22,54.2,54.22,3400.0,41.5765,41.5842,41.5688,41.5842,3400.0
2009-12-31 14:05:00,54.22,54.25,54.18,54.24,13600.0,41.5842,41.6072,41.5535,41.5995,13600.0
2009-12-31 14:10:00,54.24,54.26,54.24,54.25,4000.0,41.5995,41.6148,41.5995,41.6072,4000.0
2009-12-31 14:15:00,54.26,54.27,54.25,54.27,3300.0,41.6148,41.6225,41.6072,41.6225,3300.0
2009-12-31 14:20:00,54.27,54.28,54.26,54.27,2900.0,41.6225,41.6302,41.6148,41.6225,2900.0
2009-12-31 14:25:00,54.27,54.27,54.26,54.27,1700.0,41.6225,41.6225,41.6148,41.6225,1700.0
2009-12-31 14:30:00,54.26,54.28,54.25,54.27,3100.0,41.6148,41.6302,41.6072,41.6225,3100.0
2009-12-31 14:35:00,54.27,54.27,54.26,54.26,900.0,41.6225,41.6225,41.6148,41.6148,900.0
2009-12-31 14:40:00,54.24,54.26,54.24,54.25,2200.0,41.5995,41.6148,41.5995,41.6072,2200.0
2009-12-31 14:45:00,54.26,54.3,54.25,54.28,8000.0,41.6148,41.6455,41.6072,41.6302,8000.0
2009-12-31 14:50:00,54.29,54.31,54.27,54.3,3300.0,41.6379,41.6532,41.6225,41.6455,3300.0
2009-12-31 14:55:00,54.29,54.31,54.28,54.3,2700.0,41.6379,41.6532,41.6302,41.6455,2700.0
2009-12-31 15:00:00,54.31,54.32,54.28,54.29,10100.0,41.6532,41.6609,41.6302,41.6379,10100.0
2009-12-31 15:05:00,54.29,54.29,54.27,54.27,10100.0,41.6379,41.6379,41.6225,41.6225,10100.0
2009-12-31 15:10:00,54.28,54.31,54.26,54.3,5200.0,41.6302,41.6532,41.6148,41.6455,5200.0
2009-12-31 15:15:00,54.3,54.32,54.27,54.3,6600.0,41.6455,41.6609,41.6225,41.6455,6600.0
2009-12-31 15:20:00,54.31,54.31,54.27,54.29,5300.0,41.6532,41.6532,41.6225,41.6379,5300.0
2009-12-31 15:25:00,54.29,54.32,54.27,54.32,7600.0,41.6379,41.6609,41.6225,41.6609,7600.0
2009-12-31 15:30:00,54.3,54.32,54.22,54.24,9500.0,41.6455,41.6609,41.5842,41.5995,9500.0
2009-12-31 15:35:00,54.25,54.25,54.1,54.15,15500.0,41.6072,41.6072,41.4921,41.5305,15500.0
2009-12-31 15:40:00,54.17,54.17,54.12,54.15,18500.0,41.5458,41.5458,41.5075,41.5305,18500.0
2009-12-31 15:45:00,54.13,54.15,53.93,53.96,26100.0,41.5151,41.5305,41.3617,41.3848,26100.0
2009-12-31 15:50:00,53.97,54.02,53.95,53.96,24300.0,41.3924,41.4308,41.3771,41.3848,24300.0
2009-12-31 15:55:00,53.98,53.98,53.85,53.85,35100.0,41.4001,41.4001,41.3004,41.3004,35100.0
2010-01-04 09:30:00,54.66,54.66,54.17,54.27,53800.0,41.9216,41.9216,41.5458,41.6225,53800.0
2010-01-04 09:35:00,54.28,54.42,54.28,54.4,13200.0,41.6302,41.7376,41.6302,41.7222,13200.0
2010-01-04 09:40:00,54.4,54.42,54.33,54.37,6000.0,41.7222,41.7376,41.6685,41.6992,6000.0
2010-01-04 09:45:00,54.41,54.67,54.41,54.64,10400.0,41.7299,41.9293,41.7299,41.9063,10400.0
2010-01-04 09:50:00,54.68,54.68,54.55,54.63,7900.0,41.937,41.937,41.8373,41.8986,7900.0
2010-01-04 09:55:00,54.6,54.65,54.57,54.65,11100.0,41.8756,41.914,41.8526,41.914,11100.0
2010-01-04 10:00:00,54.65,54.88,54.65,54.79,19900.0,41.914,42.0904,41.914,42.0213,19900.0
2010-01-04 10:05:00,54.84,54.9,54.79,54.83,12100.0,42.0597,42.1057,42.0213,42.052,12100.0
2010-01-04 10:10:00,54.85,54.91,54.79,54.87,16600.0,42.0673,42.1134,42.0213,42.0827,16600.0
2010-01-04 10:15:00,54.9,54.9,54.76,54.8,9300.0,42.1057,42.1057,41.9983,42.029,9300.0
2010-01-04 10:20:00,54.77,54.88,54.77,54.85,11000.0,42.006,42.0904,42.006,42.0673,11000.0
2010-01-04 10:25:00,54.85,54.94,54.81,54.93,9200.0,42.0673,42.1364,42.0367,42.1287,9200.0
2010-01-04 10:30:00,54.91,54.93,54.82,54.83,11600.0,42.1134,42.1287,42.0443,42.052,11600.0
2010-01-04 10:35:00,54.81,55.04,54.81,54.88,46100.0,42.0367,42.2131,42.0367,42.0904,46100.0
2010-01-04 10:40:00,54.88,54.88,54.83,54.85,6400.0,42.0904,42.0904,42.052,42.0673,6400.0
2010-01-04 10:45:00,54.85,54.87,54.78,54.8,6600.0,42.0673,42.0827,42.0137,42.029,6600.0
2010-01-04 10:50:00,54.79,54.86,54.78,54.79,8700.0,42.0213,42.075,42.0137,42.0213,8700.0
2010-01-04 10:55:00,54.78,54.88,54.76,54.78,9500.0,42.0137,42.0904,41.9983,42.0137,9500.0
2010-01-04 11:00:00,54.79,54.8,54.74,54.74,7100.0,42.0213,42.029,41.983,41.983,7100.0
2010-01-04 11:05:00,54.72,54.8,54.68,54.72,9200.0,41.9676,42.029,41.937,41.9676,9200.0
2010-01-04 11:10:00,54.75,54.75,54.67,54.68,7200.0,41.9907,41.9907,41.9293,41.937,7200.0
2010-01-04 11:15:00,54.68,54.68,54.66,54.66,4800.0,41.937,41.937,41.9216,41.9216,4800.0
2010-01-04 11:20:00,54.67,54.74,54.66,54.72,10200.0,41.9293,41.983,41.9216,41.9676,10200.0
2010-01-04 11:25:00,54.73,54.79,54.67,54.7,14800.0,41.9753,42.0213,41.9293,41.9523,14800.0
2010-01-04 11:30:00,54.77,54.77,54.7,54.74,25400.0,42.006,42.006,41.9523,41.983,25400.0
2010-01-04 11:35:00,54.73,54.76,54.66,54.66,17300.0,41.9753,41.9983,41.9216,41.9216,17300.0
2010-01-04 11:40:00,54.67,54.71,54.66,54.69,7200.0,41.9293,41.96,41.9216,41.9446,7200.0
2010-01-04 11:45:00,54.69,54.69,54.65,54.67,10000.0,41.9446,41.9446,41.914,41.9293,10000.0
2010-01-04 11:50:00,54.68,54.7,54.65,54.68,6300.0,41.937,41.9523,41.914,41.937,6300.0
2010-01-04 11:55:00,54.67,54.68,54.6,54.61,13900.0,41.9293,41.937,41.8756,41.8833,13900.0
2010-01-04 12:00:00,54.6,54.6,54.54,54.57,13000.0,41.8756,41.8756,41.8296,41.8526,13000.0
2010-01-04 12:05:00,54.58,54.65,54.58,54.63,17400.0,41.8603,41.914,41.8603,41.8986,17400.0
2010-01-04 12:10:00,54.64,54.65,54.61,54.65,5600.0,41.9063,41.914,41.8833,41.914,5600.0
2010-01-04 12:15:00,54.64,54.65,54.62,54.62,53300.0,41.9063,41.914,41.8909,41.8909,53300.0
2010-01-04 12:20:00,54.63,54.66,54.62,54.63,12300.0,41.8986,41.9216,41.8909,41.8986,12300.0
2010-01-04 12:25:00,54.64,54.65,54.62,54.63,13900.0,41.9063,41.914,41.8909,41.8986,13900.0
2010-01-04 12:30:00,54.63,54.65,54.62,54.64,7800.0,41.8986,41.914,41.8909,41.9063,7800.0
2010-01-04 12:35:00,54.65,54.67,54.62,54.62,13300.0,41.914,41.9293,41.8909,41.8909,13300.0
2010-01-04 12:40:00,54.62,54.65,54.62,54.63,10700.0,41.8909,41.914,41.8909,41.8986,10700.0
2010-01-04 12:45:00,54.64,54.65,54.62,54.63,9200.0,41.9063,41.914,41.8909,41.8986,9200.0
2010-01-04 12:50:00,54.63,54.63,54.62,54.62,3800.0,41.8986,41.8986,41.8909,41.8909,3800.0
2010-01-04 12:55:00,54.63,54.65,54.62,54.64,5800.0,41.8986,41.914,41.8909,41.9063,5800.0
2010-01-04 13:00:00,54.65,54.65,54.58,54.58,8900.0,41.914,41.914,41.8603,41.8603,8900.0
2010-01-04 13:05:00,54.58,54.61,54.58,54.6,2300.0,41.8603,41.8833,41.8603,41.8756,2300.0
2010-01-04 13:10:00,54.6,54.6,54.53,54.54,4400.0,41.8756,41.8756,41.8219,41.8296,4400.0
2010-01-04 13:15:00,54.54,54.54,54.52,54.52,1400.0,41.8296,41.8296,41.8143,41.8143,1400.0
2010-01-04 13:20:00,54.53,54.54,54.5,54.5,5000.0,41.8219,41.8296,41.7989,41.7989,5000.0
2010-01-04 13:25:00,54.5,54.55,54.5,54.52,6200.0,41.7989,41.8373,41.7989,41.8143,6200.0
2010-01-04 13:30:00,54.51,54.51,54.5,54.5,6600.0,41.8066,41.8066,41.7989,41.7989,6600.0
2010-01-04 13:35:00,54.51,54.52,54.5,54.52,6200.0,41.8066,41.8143,41.7989,41.8143,6200.0
2010-01-04 13:40:00,54.51,54.53,54.5,54.52,2400.0,41.8066,41.8219,41.7989,41.8143,2400.0
2010-01-04 13:45:00,54.52,54.53,54.51,54.53,2200.0,41.8143,41.8219,41.8066,41.8219,2200.0
2010-01-04 13:50:00,54.54,54.55,54.46,54.46,6100.0,41.8296,41.8373,41.7682,41.7682,6100.0
2010-01-04 13:55:00,54.45,54.47,54.43,54.44,8300.0,41.7606,41.7759,41.7452,41.7529,8300.0
2010-01-04 14:00:00,54.44,54.46,54.43,54.44,2200.0,41.7529,41.7682,41.7452,41.7529,2200.0
2010-01-04 14:05:00,54.45,54.45,54.44,54.44,3300.0,41.7606,41.7606,41.7529,41.7529,3300.0
2010-01-04 14:10:00,54.45,54.45,54.44,54.45,5500.0,41.7606,41.7606,41.7529,41.7606,5500.0
2010-01-04 14:15:00,54.44,54.46,54.44,54.45,12300.0,41.7529,41.7682,41.7529,41.7606,12300.0
2010-01-04 14:20:00,54.45,54.46,54.42,54.43,5100.0,41.7606,41.7682,41.7376,41.7452,5100.0
2010-01-04 14:25:00,54.43,54.43,54.39,54.41,20500.0,41.7452,41.7452,41.7145,41.7299,20500.0
2010-01-04 14:30:00,54.4,54.44,54.4,54.44,4000.0,41.7222,41.7529,41.7222,41.7529,4000.0
2010-01-04 14:35:00,54.44,54.46,54.43,54.44,6600.0,41.7529,41.7682,41.7452,41.7529,6600.0
2010-01-04 14:40:00,54.44,54.51,54.43,54.5,11900.0,41.7529,41.8066,41.7452,41.7989,11900.0
2010-01-04 14:45:00,54.5,54.55,54.49,54.55,3200.0,41.7989,41.8373,41.7912,41.8373,3200.0
2010-01-04 14:50:00,54.55,54.55,54.51,54.51,5600.0,41.8373,41.8373,41.8066,41.8066,5600.0
2010-01-04 14:55:00,54.51,54.52,54.44,54.44,4600.0,41.8066,41.8143,41.7529,41.7529,4600.0
2010-01-04 15:00:00,54.45,54.54,54.44,54.54,9600.0,41.7606,41.8296,41.7529,41.8296,9600.0
2010-01-04 15:05:00,54.55,54.56,54.54,54.56,4600.0,41.8373,41.8449,41.8296,41.8449,4600.0
2010-01-04 15:10:00,54.55,54.55,54.51,54.51,5300.0,41.8373,41.8373,41.8066,41.8066,5300.0
2010-01-04 15:15:00,54.52,54.53,54.48,54.48,8600.0,41.8143,41.8219,41.7836,41.7836,8600.0
2010-01-04 15:20:00,54.5,54.53,54.49,54.5,6200.0,41.7989,41.8219,41.7912,41.7989,6200.0
2010-01-04 15:25:00,54.5,54.57,54.5,54.57,8800.0,41.7989,41.8526,41.7989,41.8526,8800.0
2010-01-04 15:30:00,54.56,54.58,54.48,54.48,17300.0,41.8449,41.8603,41.7836,41.7836,17300.0
2010-01-04 15:35:00,54.5,54.52,54.49,54.51,7500.0,41.7989,41.8143,41.7912,41.8066,7500.0
2010-01-04 15:40:00,54.5,54.5,54.45,54.46,15000.0,41.7989,41.7989,41.7606,41.7682,15000.0
2010-01-04 15:45:00,54.47,54.56,54.45,54.54,14600.0,41.7759,41.8449,41.7606,41.8296,14600.0
2010-01-04 15:50:00,54.53,54.55,54.49,54.52,17700.0,41.8219,41.8373,41.7912,41.8143,17700.0
2010-01-04 15:55:00,54.52,54.59,54.51,54.55,39700.0,41.8143,41.8679,41.8066,41.8373,39700.0
2010-01-05 09:30:00,54.35,54.47,54.3,54.4,16400.0,41.6839,41.7759,41.6455,41.7222,16400.0
2010-01-05 09:35:00,54.4,54.4,54.19,54.21,5000.0,41.7222,41.7222,41.5612,41.5765,5000.0
2010-01-05 09:40:00,54.19,54.2,54.15,54.15,5000.0,41.5612,41.5688,41.5305,41.5305,5000.0
2010-01-05 09:45:00,54.15,54.22,54.09,54.14,6300.0,41.5305,41.5842,41.4845,41.5228,6300.0
2010-01-05 09:50:00,54.15,54.15,54.08,54.13,4100.0,41.5305,41.5305,41.4768,41.5151,4100.0
2010-01-05 09:55:00,54.15,54.21,54.11,54.11,13300.0,41.5305,41.5765,41.4998,41.4998,13300.0
2010-01-05 10:00:00,54.12,54.3,54.08,54.25,21200.0,41.5075,41.6455,41.4768,41.6072,21200.0
2010-01-05 10:05:00,54.29,54.35,54.26,54.33,15900.0,41.6379,41.6839,41.6148,41.6685,15900.0
2010-01-05 10:10:00,54.32,54.47,54.31,54.45,24600.0,41.6609,41.7759,41.6532,41.7606,24600.0
2010-01-05 10:15:00,54.46,54.56,54.46,54.52,14200.0,41.7682,41.8449,41.7682,41.8143,14200.0
2010-01-05 10:20:00,54.53,54.62,54.53,54.55,15300.0,41.8219,41.8909,41.8219,41.8373,15300.0
2010-01-05 10:25:00,54.55,54.71,54.53,54.69,15600.0,41.8373,41.96,41.8219,41.9446,15600.0
2010-01-05 10:30:00,54.7,54.74,54.66,54.73,14800.0,41.9523,41.983,41.9216,41.9753,14800.0
2010-01-05 10:35:00,54.73,54.75,54.66,54.75,13300.0,41.9753,41.9907,41.9216,41.9907,13300.0
2010-01-05 10:40:00,54.75,54.82,54.72,54.82,15400.0,41.9907,42.0443,41.9676,42.0443,15400.0
2010-01-05 10:45:00,54.82,54.82,54.69,54.69,10600.0,42.0443,42.0443,41.9446,41.9446,10600.0
2010-01-05 10:50:00,54.68,54.69,54.63,54.63,23000.0,41.937,41.9446,41.8986,41.8986,23000.0
2010-01-05 10:55:00,54.67,54.68,54.57,54.6,9600.0,41.9293,41.937,41.8526,41.8756,9600.0
2010-01-05 11:00:00,54.6,54.6,54.5,54.5,12100.0,41.8756,41.8756,41.7989,41.7989,12100.0
2010-01-05 11:05:00,54.52,54.53,54.5,54.51,8100.0,41.8143,41.8219,41.7989,41.8066,8100.0
2010-01-05 11:10:00,54.53,54.53,54.41,54.44,12000.0,41.8219,41.8219,41.7299,41.7529,12000.0
2010-01-05 11:15:00,54.44,54.46,54.41,54.45,8400.0,41.7529,41.7682,41.7299,41.7606,8400.0
2010-01-05 11:20:00,54.45,54.45,54.39,54.45,11100.0,41.7606,41.7606,41.7145,41.7606,11100.0
2010-01-05 11:25:00,54.45,54.46,54.4,54.4,11900.0,41.7606,41.7682,41.7222,41.7222,11900.0
2010-01-05 11:30:00,54.43,54.43,54.32,54.38,22300.0,41.7452,41.7452,41.6609,41.7069,22300.0
2010-01-05 11:35:00,54.41,54.45,54.38,54.45,15700.0,41.7299,41.7606,41.7069,41.7606,15700.0
2010-01-05 11:40:00,54.45,54.49,54.39,54.48,20500.0,41.7606,41.7912,41.7145,41.7836,20500.0
2010-01-05 11:45:00,54.46,54.55,54.42,54.47,35000.0,41.7682,41.8373,41.7376,41.7759,35000.0
2010-01-05 11:50:00,54.46,54.49,54.45,54.47,6600.0,41.7682,41.7912,41.7606,41.7759,6600.0
2010-01-05 11:55:00,54.47,54.48,54.44,54.44,13800.0,41.7759,41.7836,41.7529,41.7529,13800.0
2010-01-05 12:00:00,54.45,54.45,54.39,54.43,11700.0,41.7606,41.7606,41.7145,41.7452,11700.0
2010-01-05 12:05:00,54.45,54.45,54.39,54.39,12500.0,41.7606,41.7606,41.7145,41.7145,12500.0
2010-01-05 12:10:00,54.4,54.43,54.39,54.42,9200.0,41.7222,41.7452,41.7145,41.7376,9200.0
2010-01-05 12:15:00,54.42,54.42,54.34,54.34,18800.0,41.7376,41.7376,41.6762,41.6762,18800.0
2010-01-05 12:20:00,54.35,54.38,54.35,54.37,8400.0,41.6839,41.7069,41.6839,41.6992,8400.0
2010-01-05 12:25:00,54.37,54.37,54.29,54.32,13000.0,41.6992,41.6992,41.6379,41.6609,13000.0
2010-01-05 12:30:00,54.32,54.32,54.28,54.29,17200.0,41.6609,41.6609,41.6302,41.6379,17200.0
2010-01-05 12:35:00,54.29,54.32,54.28,54.31,5700.0,41.6379,41.6609,41.6302,41.6532,5700.0
2010-01-05 12:40:00,54.32,54.33,54.26,54.28,12900.0,41.6609,41.6685,41.6148,41.6302,12900.0
2010-01-05 12:45:00,54.28,54.28,54.21,54.25,12000.0,41.6302,41.6302,41.5765,41.6072,12000.0
2010-01-05 12:50:00,54.25,54.25,54.16,54.2,19700.0,41.6072,41.6072,41.5381,41.5688,19700.0
2010-01-05 12:55:00,54.23,54.25,54.2,54.25,7300.0,41.5918,41.6072,41.5688,41.6072,7300.0
2010-01-05 13:00:00,54.25,54.25,54.19,54.2,14000.0,41.6072,41.6072,41.5612,41.5688,14000.0
2010-01-05 13:05:00,54.2,54.2,54.15,54.17,12100.0,41.5688,41.5688,41.5305,41.5458,12100.0
2010-01-05 13:10:00,54.17,54.19,54.15,54.15,9000.0,41.5458,41.5612,41.5305,41.5305,9000.0
2010-01-05 13:15:00,54.16,54.21,54.16,54.21,8100.0,41.5381,41.5765,41.5381,41.5765,8100.0
2010-01-05 13:20:00,54.21,54.21,54.12,54.14,9400.0,41.5765,41.5765,41.5075,41.5228,9400.0
2010-01-05 13:25:00,54.14,54.14,54.11,54.12,10000.0,41.5228,41.5228,41.4998,41.5075,10000.0
2010-01-05 13:30:00,54.13,54.16,54.1,54.13,20400.0,41.5151,41.5381,41.4921,41.5151,20400.0
2010-01-05 13:35:00,54.14,54.18,54.13,54.18,12200.0,41.5228,41.5535,41.5151,41.5535,12200.0
2010-01-05 13:40:00,54.18,54.19,54.15,54.17,12200.0,41.5535,41.5612,41.5305,41.5458,12200.0
2010-01-05 13:45:00,54.16,54.17,54.1,54.13,22000.0,41.5381,41.5458,41.4921,41.5151,22000.0
2010-01-05 13:50:00,54.13,54.13,54.06,54.06,11800.0,41.5151,41.5151,41.4615,41.4615,11800.0
2010-01-05 13:55:00,54.07,54.07,54.05,54.07,8100.0,41.4691,41.4691,41.4538,41.4691,8100.0
2010-01-05 14:00:00,54.07,54.08,54.06,54.08,2400.0,41.4691,41.4768,41.4615,41.4768,2400.0
2010-01-05 14:05:00,54.07,54.08,53.97,53.97,13900.0,41.4691,41.4768,41.3924,41.3924,13900.0
2010-01-05 14:10:00,53.97,54.0,53.97,53.99,1900.0,41.3924,41.4154,41.3924,41.4078,1900.0
2010-01-05 14:15:00,53.98,54.0,53.95,53.96,12200.0,41.4001,41.4154,41.3771,41.3848,12200.0
2010-01-05 14:20:00,53.95,53.98,53.94,53.97,6900.0,41.3771,41.4001,41.3694,41.3924,6900.0
2010-01-05 14:25:00,53.97,53.98,53.96,53.97,3000.0,41.3924,41.4001,41.3848,41.3924,3000.0
2010-01-05 14:30:00,53.99,54.01,53.98,54.01,4100.0,41.4078,41.4231,41.4001,41.4231,4100.0
2010-01-05 14:35:00,54.01,54.04,53.99,54.04,8100.0,41.4231,41.4461,41.4078,41.4461,8100.0
2010-01-05 14:40:00,54.04,54.05,53.99,54.0,9200.0,41.4461,41.4538,41.4078,41.4154,9200.0
2010-01-05 14:45:00,54.0,54.01,53.99,54.01,4900.0,41.4154,41.4231,41.4078,41.4231,4900.0
2010-01-05 14:50:00,54.01,54.01,53.96,53.96,11900.0,41.4231,41.4231,41.3848,41.3848,11900.0
2010-01-05 14:55:00,53.98,53.99,53.97,53.99,9800.0,41.4001,41.4078,41.3924,41.4078,9800.0
2010-01-05 15:00:00,53.99,54.01,53.98,53.99,12100.0,41.4078,41.4231,41.4001,41.4078,12100.0
2010-01-05 15:05:00,53.99,54.02,53.99,54.01,8400.0,41.4078,41.4308,41.4078,41.4231,8400.0
2010-01-05 15:10:00,54.01,54.04,54.01,54.03,6300.0,41.4231,41.4461,41.4231,41.4384,6300.0
2010-01-05 15:15:00,54.04,54.04,54.01,54.03,12900.0,41.4461,41.4461,41.4231,41.4384,12900.0
2010-01-05 15:20:00,54.03,54.07,54.02,54.07,7100.0,41.4384,41.4691,41.4308,41.4691,7100.0
2010-01-05 15:25:00,54.06,54.11,54.06,54.09,22600.0,41.4615,41.4998,41.4615,41.4845,22600.0
2010-01-05 15:30:00,54.1,54.13,54.09,54.13,17100.0,41.4921,41.5151,41.4845,41.5151,17100.0
2010-01-05 15:35:00,54.12,54.17,54.1,54.17,20300.0,41.5075,41.5458,41.4921,41.5458,20300.0
2010-01-05 15:40:00,54.17,54.26,54.17,54.24,24400.0,41.5458,41.6148,41.5458,41.5995,24400.0
2010-01-05 15:45:00,54.24,54.32,54.23,54.31,28100.0,41.5995,41.6609,41.5918,41.6532,28100.0
2010-01-05 15:50:00,54.31,54.33,54.26,54.28,25900.0,41.6532,41.6685,41.6148,41.6302,25900.0
2010-01-05 15:55:00,54.28,54.29,54.2,54.25,35500.0,41.6302,41.6379,41.5688,41.6072,35500.0
2010-01-06 09:30:00,54.14,54.22,54.02,54.17,5500.0,41.5228,41.5842,41.4308,41.5458,5500.0
2010-01-06 09:35:00,54.19,54.34,54.19,54.32,55700.0,41.5612,41.6762,41.5612,41.6609,55700.0
2010-01-06 09:40:00,54.28,54.38,54.21,54.31,7400.0,41.6302,41.7069,41.5765,41.6532,7400.0
2010-01-06 09:45:00,54.31,54.43,54.28,54.38,26000.0,41.6532,41.7452,41.6302,41.7069,26000.0
2010-01-06 09:50:00,54.38,54.45,54.3,54.33,33000.0,41.7069,41.7606,41.6455,41.6685,33000.0
2010-01-06 09:55:00,54.35,54.39,54.26,54.29,32100.0,41.6839,41.7145,41.6148,41.6379,32100.0
2010-01-06 10:00:00,54.28,54.32,54.22,54.3,14700.0,41.6302,41.6609,41.5842,41.6455,14700.0
2010-01-06 10:05:00,54.3,54.31,54.24,54.31,12800.0,41.6455,41.6532,41.5995,41.6532,12800.0
2010-01-06 10:10:00,54.35,54.36,54.23,54.23,5600.0,41.6839,41.6915,41.5918,41.5918,5600.0
2010-01-06 10:15:00,54.26,54.41,54.26,54.35,8000.0,41.6148,41.7299,41.6148,41.6839,8000.0
2010-01-06 10:20:00,54.35,54.47,54.27,54.32,71700.0,41.6839,41.7759,41.6225,41.6609,71700.0
2010-01-06 10:25:00,54.32,54.39,54.27,54.36,24700.0,41.6609,41.7145,41.6225,41.6915,24700.0
2010-01-06 10:30:00,54.33,54.37,54.26,54.29,27600.0,41.6685,41.6992,41.6148,41.6379,27600.0
2010-01-06 10:35:00,54.29,54.29,54.25,54.27,6600.0,41.6379,41.6379,41.6072,41.6225,6600.0
2010-01-06 10:40:00,54.27,54.36,54.27,54.36,38400.0,41.6225,41.6915,41.6225,41.6915,38400.0
2010-01-06 10:45:00,54.35,54.36,54.2,54.23,14600.0,41.6839,41.6915,41.5688,41.5918,14600.0
2010-01-06 10:50:00,54.23,54.28,54.23,54.25,8900.0,41.5918,41.6302,41.5918,41.6072,8900.0
2010-01-06 10:55:00,54.25,54.31,54.25,54.3,8800.0,41.6072,41.6532,41.6072,41.6455,8800.0
2010-01-06 11:00:00,54.3,54.31,54.27,54.3,101200.0,41.6455,41.6532,41.6225,41.6455,101200.0
2010-01-06 11:05:00,54.27,54.3,54.25,54.25,18900.0,41.6225,41.6455,41.6072,41.6072,18900.0
2010-01-06 11:10:00,54.25,54.3,54.25,54.26,10400.0,41.6072,41.6455,41.6072,41.6148,10400.0
2010-01-06 11:15:00,54.26,54.27,54.24,54.27,17200.0,41.6148,41.6225,41.5995,41.6225,17200.0
2010-01-06 11:20:00,54.27,54.3,54.25,54.25,9900.0,41.6225,41.6455,41.6072,41.6072,9900.0
2010-01-06 11:25:00,54.25,54.28,54.24,54.24,13800.0,41.6072,41.6302,41.5995,41.5995,13800.0
2010-01-06 11:30:00,54.25,54.28,54.24,54.28,21800.0,41.6072,41.6302,41.5995,41.6302,21800.0
2010-01-06 11:35:00,54.28,54.35,54.26,54.31,19000.0,41.6302,41.6839,41.6148,41.6532,19000.0
2010-01-06 11:40:00,54.33,54.34,54.27,54.3,21000.0,41.6685,41.6762,41.6225,41.6455,21000.0
2010-01-06 11:45:00,54.3,54.31,54.28,54.29,9300.0,41.6455,41.6532,41.6302,41.6379,9300.0
2010-01-06 11:50:00,54.29,54.31,54.28,54.29,23600.0,41.6379,41.6532,41.6302,41.6379,23600.0
2010-01-06 11:55:00,54.29,54.32,54.28,54.29,21800.0,41.6379,41.6609,41.6302,41.6379,21800.0
2010-01-06 12:00:00,54.3,54.32,54.29,54.29,4300.0,41.6455,41.6609,41.6379,41.6379,4300.0
2010-01-06 12:05:00,54.29,54.33,54.28,54.3,27400.0,41.6379,41.6685,41.6302,41.6455,27400.0
2010-01-06 12:10:00,54.3,54.31,54.2,54.29,63400.0,41.6455,41.6532,41.5688,41.6379,63400.0
2010-01-06 12:15:00,54.29,54.33,54.27,54.3,21900.0,41.6379,41.6685,41.6225,41.6455,21900.0
2010-01-06 12:20:00,54.3,54.31,54.28,54.29,44300.0,41.6455,41.6532,41.6302,41.6379,44300.0
2010-01-06 12:25:00,54.29,54.31,54.28,54.3,9700.0,41.6379,41.6532,41.6302,41.6455,9700.0
2010-01-06 12:30:00,54.29,54.31,54.29,54.3,5900.0,41.6379,41.6532,41.6379,41.6455,5900.0
2010-01-06 12:35:00,54.3,54.31,54.29,54.3,10400.0,41.6455,41.6532,41.6379,41.6455,10400.0
2010-01-06 12:40:00,54.3,54.3,54.24,54.24,5700.0,41.6455,41.6455,41.5995,41.5995,5700.0
2010-01-06 12:45:00,54.24,54.34,54.22,54.26,39700.0,41.5995,41.6762,41.5842,41.6148,39700.0
2010-01-06 12:50:00,54.24,54.32,54.24,54.3,29300.0,41.5995,41.6609,41.5995,41.6455,29300.0
2010-01-06 12:55:00,54.3,54.32,54.28,54.3,15200.0,41.6455,41.6609,41.6302,41.6455,15200.0
2010-01-06 13:00:00,54.31,54.32,54.29,54.3,13400.0,41.6532,41.6609,41.6379,41.6455,13400.0
2010-01-06 13:05:00,54.31,54.31,54.29,54.29,7000.0,41.6532,41.6532,41.6379,41.6379,7000.0
2010-01-06 13:10:00,54.29,54.32,54.24,54.26,31700.0,41.6379,41.6609,41.5995,41.6148,31700.0
2010-01-06 13:15:00,54.29,54.31,54.26,54.26,10200.0,41.6379,41.6532,41.6148,41.6148,10200.0
2010-01-06 13:20:00,54.26,54.26,54.25,54.26,900.0,41.6148,41.6148,41.6072,41.6148,900.0
2010-01-06 13:25:00,54.27,54.29,54.26,54.27,5000.0,41.6225,41.6379,41.6148,41.6225,5000.0
2010-01-06 13:30:00,54.27,54.28,54.24,54.25,12000.0,41.6225,41.6302,41.5995,41.6072,12000.0
2010-01-06 13:35:00,54.26,54.28,54.25,54.26,9300.0,41.6148,41.6302,41.6072,41.6148,9300.0
2010-01-06 13:40:00,54.26,54.26,54.2,54.2,11200.0,41.6148,41.6148,41.5688,41.5688,11200.0
2010-01-06 13:45:00,54.22,54.24,54.19,54.22,13400.0,41.5842,41.5995,41.5612,41.5842,13400.0
2010-01-06 13:50:00,54.22,54.25,54.18,54.24,9800.0,41.5842,41.6072,41.5535,41.5995,9800.0
2010-01-06 13:55:00,54.25,54.3,54.14,54.19,31900.0,41.6072,41.6455,41.5228,41.5612,31900.0
2010-01-06 14:00:00,54.2,54.26,54.14,54.15,18700.0,41.5688,41.6148,41.5228,41.5305,18700.0
2010-01-06 14:05:00,54.14,54.2,54.14,54.2,9900.0,41.5228,41.5688,41.5228,41.5688,9900.0
2010-01-06 14:10:00,54.18,54.2,54.15,54.17,12000.0,41.5535,41.5688,41.5305,41.5458,12000.0
2010-01-06 14:15:00,54.17,54.22,54.17,54.18,7400.0,41.5458,41.5842,41.5458,41.5535,7400.0
2010-01-06 14:20:00,54.17,54.18,54.14,54.17,7800.0,41.5458,41.5535,41.5228,41.5458,7800.0
2010-01-06 14:25:00,54.17,54.17,54.1,54.13,11600.0,41.5458,41.5458,41.4921,41.5151,11600.0
2010-01-06 14:30:00,54.15,54.19,54.13,54.15,11500.0,41.5305,41.5612,41.5151,41.5305,11500.0
2010-01-06 14:35:00,54.16,54.17,54.11,54.14,16400.0,41.5381,41.5458,41.4998,41.5228,16400.0
2010-01-06 14:40:00,54.13,54.16,54.12,54.15,8900.0,41.5151,41.5381,41.5075,41.5305,8900.0
2010-01-06 14:45:00,54.14,54.16,54.12,54.12,8000.0,41.5228,41.5381,41.5075,41.5075,8000.0
2010-01-06 14:50:00,54.11,54.14,54.09,54.1,17800.0,41.4998,41.5228,41.4845,41.4921,17800.0
2010-01-06 14:55:00,54.1,54.16,54.1,54.15,33300.0,41.4921,41.5381,41.4921,41.5305,33300.0
2010-01-06 15:00:00,54.15,54.16,54.07,54.12,28600.0,41.5305,41.5381,41.4691,41.5075,28600.0
2010-01-06 15:05:00,54.12,54.13,54.05,54.08,13300.0,41.5075,41.5151,41.4538,41.4768,13300.0
2010-01-06 15:10:00,54.07,54.14,54.07,54.13,9400.0,41.4691,41.5228,41.4691,41.5151,9400.0
2010-01-06 15:15:00,54.13,54.13,54.05,54.05,7300.0,41.5151,41.5151,41.4538,41.4538,7300.0
2010-01-06 15:20:00,54.04,54.13,54.04,54.1,11300.0,41.4461,41.5151,41.4461,41.4921,11300.0
2010-01-06 15:25:00,54.11,54.13,54.06,54.1,17000.0,41.4998,41.5151,41.4615,41.4921,17000.0
2010-01-06 15:30:00,54.09,54.1,54.03,54.06,24000.0,41.4845,41.4921,41.4384,41.4615,24000.0
2010-01-06 15:35:00,54.07,54.1,54.01,54.09,32400.0,41.4691,41.4921,41.4231,41.4845,32400.0
2010-01-06 15:40:00,54.08,54.08,53.96,53.97,28000.0,41.4768,41.4768,41.3848,41.3924,28000.0
2010-01-06 15:45:00,53.96,54.0,53.85,53.91,38700.0,41.3848,41.4154,41.3004,41.3464,38700.0
2010-01-06 15:50:00,53.91,53.98,53.8,53.98,49900.0,41.3464,41.4001,41.262,41.4001,49900.0
2010-01-06 15:55:00,53.97,54.04,53.97,54.03,34000.0,41.3924,41.4461,41.3924,41.4384,34000.0
2010-01-07 09:30:00,53.75,54.09,53.75,54.03,16200.0,41.2237,41.4845,41.2237,41.4384,16200.0
2010-01-07 09:35:00,54.12,54.26,54.07,54.26,5600.0,41.5075,41.6148,41.4691,41.6148,5600.0
2010-01-07 09:40:00,54.26,54.32,54.2,54.28,9400.0,41.6148,41.6609,41.5688,41.6302,9400.0
2010-01-07 09:45:00,54.29,54.48,54.27,54.44,43000.0,41.6379,41.7836,41.6225,41.7529,43000.0
2010-01-07 09:50:00,54.46,54.46,54.25,54.25,14000.0,41.7682,41.7682,41.6072,41.6072,14000.0
2010-01-07 09:55:00,54.23,54.25,54.0,54.0,9300.0,41.5918,41.6072,41.4154,41.4154,9300.0
2010-01-07 10:00:00,54.0,54.13,54.0,54.13,5700.0,41.4154,41.5151,41.4154,41.5151,5700.0
2010-01-07 10:05:00,54.13,54.22,54.12,54.21,11500.0,41.5151,41.5842,41.5075,41.5765,11500.0
2010-01-07 10:10:00,54.21,54.34,54.16,54.34,18300.0,41.5765,41.6762,41.5381,41.6762,18300.0
2010-01-07 10:15:00,54.34,54.37,54.26,54.26,5400.0,41.6762,41.6992,41.6148,41.6148,5400.0
2010-01-07 10:20:00,54.25,54.35,54.2,54.35,6300.0,41.6072,41.6839,41.5688,41.6839,6300.0
2010-01-07 10:25:00,54.35,54.37,54.33,54.33,2300.0,41.6839,41.6992,41.6685,41.6685,2300.0
2010-01-07 10:30:00,54.31,54.41,54.27,54.38,18900.0,41.6532,41.7299,41.6225,41.7069,18900.0
2010-01-07 10:35:00,54.41,54.52,54.39,54.5,24800.0,41.7299,41.8143,41.7145,41.7989,24800.0
2010-01-07 10:40:00,54.46,54.57,54.46,54.52,4100.0,41.7682,41.8526,41.7682,41.8143,4100.0
2010-01-07 10:45:00,54.53,54.77,54.53,54.75,18900.0,41.8219,42.006,41.8219,41.9907,18900.0
2010-01-07 10:50:00,54.77,54.9,54.65,54.7,72200.0,42.006,42.1057,41.914,41.9523,72200.0
2010-01-07 10:55:00,54.71,54.81,54.69,54.78,25800.0,41.96,42.0367,41.9446,42.0137,25800.0
2010-01-07 11:00:00,54.77,54.77,54.6,54.6,5300.0,42.006,42.006,41.8756,41.8756,5300.0
2010-01-07 11:05:00,54.62,54.7,54.58,54.62,18600.0,41.8909,41.9523,41.8603,41.8909,18600.0
2010-01-07 11:10:00,54.65,54.68,54.62,54.66,7400.0,41.914,41.937,41.8909,41.9216,7400.0
2010-01-07 11:15:00,54.66,54.66,54.56,54.59,4200.0,41.9216,41.9216,41.8449,41.8679,4200.0
2010-01-07 11:20:00,54.58,54.63,54.58,54.58,3200.0,41.8603,41.8986,41.8603,41.8603,3200.0
2010-01-07 11:25:00,54.57,54.58,54.54,54.56,13700.0,41.8526,41.8603,41.8296,41.8449,13700.0
2010-01-07 11:30:00,54.56,54.59,54.51,54.54,8600.0,41.8449,41.8679,41.8066,41.8296,8600.0
2010-01-07 11:35:00,54.54,54.54,54.42,54.42,6500.0,41.8296,41.8296,41.7376,41.7376,6500.0
2010-01-07 11:40:00,54.42,54.42,54.36,54.39,8900.0,41.7376,41.7376,41.6915,41.7145,8900.0
2010-01-07 11:45:00,54.41,54.44,54.4,54.42,8700.0,41.7299,41.7529,41.7222,41.7376,8700.0
2010-01-07 11:50:00,54.42,54.47,54.4,54.44,5200.0,41.7376,41.7759,41.7222,41.7529,5200.0
2010-01-07 11:55:00,54.45,54.51,54.44,54.48,4000.0,41.7606,41.8066,41.7529,41.7836,4000.0
2010-01-07 12:00:00,54.46,54.51,54.43,54.44,7400.0,41.7682,41.8066,41.7452,41.7529,7400.0
2010-01-07 12:05:00,54.43,54.48,54.42,54.42,4900.0,41.7452,41.7836,41.7376,41.7376,4900.0
2010-01-07 12:10:00,54.42,54.46,54.4,54.4,48800.0,41.7376,41.7682,41.7222,41.7222,48800.0
2010-01-07 12:15:00,54.43,54.57,54.43,54.56,3000.0,41.7452,41.8526,41.7452,41.8449,3000.0
2010-01-07 12:20:00,54.55,54.7,54.52,54.52,31100.0,41.8373,41.9523,41.8143,41.8143,31100.0
2010-01-07 12:25:00,54.53,54.57,54.45,54.56,5000.0,41.8219,41.8526,41.7606,41.8449,5000.0
2010-01-07 12:30:00,54.53,54.54,54.5,54.5,2500.0,41.8219,41.8296,41.7989,41.7989,2500.0
2010-01-07 12:35:00,54.51,54.52,54.42,54.43,6600.0,41.8066,41.8143,41.7376,41.7452,6600.0
2010-01-07 12:40:00,54.4,54.42,54.38,54.39,4500.0,41.7222,41.7376,41.7069,41.7145,4500.0
2010-01-07 12:45:00,54.38,54.41,54.36,54.4,4400.0,41.7069,41.7299,41.6915,41.7222,4400.0
2010-01-07 12:50:00,54.39,54.4,54.36,54.39,5400.0,41.7145,41.7222,41.6915,41.7145,5400.0
2010-01-07 12:55:00,54.37,54.37,54.34,54.34,3700.0,41.6992,41.6992,41.6762,41.6762,3700.0
2010-01-07 13:00:00,54.35,54.36,54.3,54.3,5200.0,41.6839,41.6915,41.6455,41.6455,5200.0
2010-01-07 13:05:00,54.3,54.38,54.3,54.37,12900.0,41.6455,41.7069,41.6455,41.6992,12900.0
2010-01-07 13:10:00,54.36,54.43,54.36,54.42,4900.0,41.6915,41.7452,41.6915,41.7376,4900.0
2010-01-07 13:15:00,54.4,54.41,54.37,54.41,3000.0,41.7222,41.7299,41.6992,41.7299,3000.0
2010-01-07 13:20:00,54.41,54.41,54.38,54.38,2900.0,41.7299,41.7299,41.7069,41.7069,2900.0
2010-01-07 13:25:00,54.38,54.41,54.37,54.4,4200.0,41.7069,41.7299,41.6992,41.7222,4200.0
2010-01-07 13:30:00,54.4,54.4,54.35,54.39,7400.0,41.7222,41.7222,41.6839,41.7145,7400.0
2010-01-07 13:35:00,54.4,54.4,54.38,54.39,3100.0,41.7222,41.7222,41.7069,41.7145,3100.0
2010-01-07 13:40:00,54.4,54.44,54.38,54.42,7500.0,41.7222,41.7529,41.7069,41.7376,7500.0
2010-01-07 13:45:00,54.42,54.47,54.41,54.42,5500.0,41.7376,41.7759,41.7299,41.7376,5500.0
2010-01-07 13:50:00,54.44,54.48,54.42,54.44,9800.0,41.7529,41.7836,41.7376,41.7529,9800.0
2010-01-07 13:55:00,54.43,54.44,54.4,54.42,4800.0,41.7452,41.7529,41.7222,41.7376,4800.0
2010-01-07 14:00:00,54.44,54.48,54.41,54.41,7700.0,41.7529,41.7836,41.7299,41.7299,7700.0
2010-01-07 14:05:00,54.41,54.49,54.4,54.45,5400.0,41.7299,41.7912,41.7222,41.7606,5400.0
2010-01-07 14:10:00,54.45,54.46,54.42,54.45,10100.0,41.7606,41.7682,41.7376,41.7606,10100.0
2010-01-07 14:15:00,54.45,54.48,54.43,54.44,3400.0,41.7606,41.7836,41.7452,41.7529,3400.0
2010-01-07 14:20:00,54.46,54.47,54.45,54.46,3300.0,41.7682,41.7759,41.7606,41.7682,3300.0
2010-01-07 14:25:00,54.45,54.47,54.42,54.46,4300.0,41.7606,41.7759,41.7376,41.7682,4300.0
2010-01-07 14:30:00,54.47,54.62,54.47,54.59,17200.0,41.7759,41.8909,41.7759,41.8679,17200.0
2010-01-07 14:35:00,54.59,54.66,54.54,54.54,13700.0,41.8679,41.9216,41.8296,41.8296,13700.0
2010-01-07 14:40:00,54.55,54.56,54.53,54.54,4200.0,41.8373,41.8449,41.8219,41.8296,4200.0
2010-01-07 14:45:00,54.56,54.6,54.55,54.58,12900.0,41.8449,41.8756,41.8373,41.8603,12900.0
2010-01-07 14:50:00,54.58,54.6,54.55,54.57,10000.0,41.8603,41.8756,41.8373,41.8526,10000.0
2010-01-07 14:55:00,54.57,54.57,54.51,54.53,10600.0,41.8526,41.8526,41.8066,41.8219,10600.0
2010-01-07 15:00:00,54.52,54.52,54.29,54.36,28300.0,41.8143,41.8143,41.6379,41.6915,28300.0
2010-01-07 15:05:00,54.37,54.43,54.33,54.36,15700.0,41.6992,41.7452,41.6685,41.6915,15700.0
2010-01-07 15:10:00,54.39,54.5,54.38,54.45,6600.0,41.7145,41.7989,41.7069,41.7606,6600.0
2010-01-07 15:15:00,54.45,54.45,54.36,54.39,13400.0,41.7606,41.7606,41.6915,41.7145,13400.0
2010-01-07 15:20:00,54.38,54.53,54.38,54.48,15400.0,41.7069,41.8219,41.7069,41.7836,15400.0
2010-01-07 15:25:00,54.47,54.49,54.45,54.48,6700.0,41.7759,41.7912,41.7606,41.7836,6700.0
2010-01-07 15:30:00,54.48,54.54,54.48,54.54,5200.0,41.7836,41.8296,41.7836,41.8296,5200.0
2010-01-07 15:35:00,54.53,54.55,54.49,54.5,8600.0,41.8219,41.8373,41.7912,41.7989,8600.0
2010-01-07 15:40:00,54.51,54.69,54.51,54.65,31400.0,41.8066,41.9446,41.8066,41.914,31400.0
2010-01-07 15:45:00,54.66,54.66,54.54,54.56,21900.0,41.9216,41.9216,41.8296,41.8449,21900.0
2010-01-07 15:50:00,54.56,54.64,54.56,54.57,17700.0,41.8449,41.9063,41.8449,41.8526,17700.0
2010-01-07 15:55:00,54.57,54.65,54.56,54.64,27800.0,41.8526,41.914,41.8449,41.9063,27800.0
2010-01-08 09:30:00,54.47,54.56,54.44,54.49,9700.0,41.7759,41.8449,41.7529,41.7912,9700.0
2010-01-08 09:35:00,54.55,54.6,54.43,54.43,2800.0,41.8373,41.8756,41.7452,41.7452,2800.0
2010-01-08 09:40:00,54.37,54.39,54.15,54.18,7700.0,41.6992,41.7145,41.5305,41.5535,7700.0
2010-01-08 09:45:00,54.19,54.4,54.12,54.4,5700.0,41.5612,41.7222,41.5075,41.7222,5700.0
2010-01-08 09:50:00,54.41,54.54,54.41,54.54,11100.0,41.7299,41.8296,41.7299,41.8296,11100.0
2010-01-08 09:55:00,54.53,54.9,54.51,54.85,25600.0,41.8219,42.1057,41.8066,42.0673,25600.0
2010-01-08 10:00:00,54.85,54.91,54.84,54.87,20600.0,42.0673,42.1134,42.0597,42.0827,20600.0
2010-01-08 10:05:00,54.85,54.86,54.7,54.71,14500.0,42.0673,42.075,41.9523,41.96,14500.0
2010-01-08 10:10:00,54.73,54.85,54.73,54.73,17900.0,41.9753,42.0673,41.9753,41.9753,17900.0
2010-01-08 10:15:00,54.73,54.75,54.71,54.74,5100.0,41.9753,41.9907,41.96,41.983,5100.0
2010-01-08 10:20:00,54.74,54.86,54.74,54.84,4400.0,41.983,42.075,41.983,42.0597,4400.0
2010-01-08 10:25:00,54.84,54.88,54.78,54.81,17200.0,42.0597,42.0904,42.0137,42.0367,17200.0
2010-01-08 10:30:00,54.88,54.88,54.81,54.85,12300.0,42.0904,42.0904,42.0367,42.0673,12300.0
2010-01-08 10:35:00,54.86,55.25,54.86,55.21,63400.0,42.075,42.3741,42.075,42.3434,63400.0
2010-01-08 10:40:00,55.22,55.3,55.13,55.15,17700.0,42.3511,42.4125,42.2821,42.2974,17700.0
2010-01-08 10:45:00,55.16,55.21,55.14,55.2,5200.0,42.3051,42.3434,42.2898,42.3358,5200.0
2010-01-08 10:50:00,55.2,55.2,55.15,55.19,4600.0,42.3358,42.3358,42.2974,42.3281,4600.0
2010-01-08 10:55:00,55.2,55.29,55.19,55.25,4600.0,42.3358,42.4048,42.3281,42.3741,4600.0
2010-01-08 11:00:00,55.29,55.42,55.25,55.41,12000.0,42.4048,42.5045,42.3741,42.4968,12000.0
2010-01-08 11:05:00,55.41,55.45,55.39,55.43,9500.0,42.4968,42.5275,42.4815,42.5122,9500.0
2010-01-08 11:10:00,55.44,55.52,55.42,55.52,11400.0,42.5198,42.5812,42.5045,42.5812,11400.0
2010-01-08 11:15:00,55.52,55.82,55.48,55.79,39300.0,42.5812,42.8113,42.5505,42.7883,39300.0
2010-01-08 11:20:00,55.8,55.96,55.79,55.92,25100.0,42.796,42.9187,42.7883,42.888,25100.0
2010-01-08 11:25:00,55.91,55.94,55.86,55.93,17700.0,42.8803,42.9033,42.842,42.8957,17700.0
2010-01-08 11:30:00,55.93,55.97,55.89,55.9,17500.0,42.8957,42.9263,42.865,42.8726,17500.0
2010-01-08 11:35:00,55.87,55.87,55.78,55.78,9100.0,42.8496,42.8496,42.7806,42.7806,9100.0
2010-01-08 11:40:00,55.78,55.8,55.78,55.78,2000.0,42.7806,42.796,42.7806,42.7806,2000.0
2010-01-08 11:45:00,55.8,55.86,55.78,55.86,8600.0,42.796,42.842,42.7806,42.842,8600.0
2010-01-08 11:50:00,55.85,55.86,55.8,55.81,2500.0,42.8343,42.842,42.796,42.8036,2500.0
2010-01-08 11:55:00,55.79,55.86,55.79,55.86,8000.0,42.7883,42.842,42.7883,42.842,8000.0
2010-01-08 12:00:00,55.85,55.86,55.79,55.79,6300.0,42.8343,42.842,42.7883,42.7883,6300.0
2010-01-08 12:05:00,55.81,55.86,55.75,55.86,12300.0,42.8036,42.842,42.7576,42.842,12300.0
2010-01-08 12:10:00,55.86,55.99,55.86,55.96,15100.0,42.842,42.9417,42.842,42.9187,15100.0
2010-01-08 12:15:00,55.96,55.98,55.89,55.94,12800.0,42.9187,42.934,42.865,42.9033,12800.0
2010-01-08 12:20:00,55.94,55.99,55.93,55.93,6100.0,42.9033,42.9417,42.8957,42.8957,6100.0
2010-01-08 12:25:00,55.94,55.97,55.93,55.95,2900.0,42.9033,42.9263,42.8957,42.911,2900.0
2010-01-08 12:30:00,55.95,55.95,55.89,55.94,6700.0,42.911,42.911,42.865,42.9033,6700.0
2010-01-08 12:35:00,55.94,55.94,55.87,55.87,3300.0,42.9033,42.9033,42.8496,42.8496,3300.0
2010-01-08 12:40:00,55.88,55.93,55.88,55.92,3300.0,42.8573,42.8957,42.8573,42.888,3300.0
2010-01-08 12:45:00,55.93,55.93,55.86,55.86,7200.0,42.8957,42.8957,42.842,42.842,7200.0
2010-01-08 12:50:00,55.86,55.86,55.83,55.86,3300.0,42.842,42.842,42.819,42.842,3300.0
2010-01-08 12:55:00,55.86,55.95,55.86,55.89,6700.0,42.842,42.911,42.842,42.865,6700.0
2010-01-08 13:00:00,55.89,55.89,55.84,55.89,4000.0,42.865,42.865,42.8266,42.865,4000.0
2010-01-08 13:05:00,55.89,55.91,55.86,55.88,5900.0,42.865,42.8803,42.842,42.8573,5900.0
2010-01-08 13:10:00,55.87,55.88,55.84,55.84,5600.0,42.8496,42.8573,42.8266,42.8266,5600.0
2010-01-08 13:15:00,55.85,55.85,55.77,55.79,6400.0,42.8343,42.8343,42.7729,42.7883,6400.0
2010-01-08 13:20:00,55.78,55.79,55.74,55.77,3100.0,42.7806,42.7883,42.7499,42.7729,3100.0
2010-01-08 13:25:00,55.77,55.77,55.76,55.77,3700.0,42.7729,42.7729,42.7653,42.7729,3700.0
2010-01-08 13:30:00,55.77,55.86,55.73,55.83,9100.0,42.7729,42.842,42.7423,42.819,9100.0
2010-01-08 13:35:00,55.83,55.84,55.79,55.84,4300.0,42.819,42.8266,42.7883,42.8266,4300.0
2010-01-08 13:40:00,55.84,55.84,55.78,55.78,4600.0,42.8266,42.8266,42.7806,42.7806,4600.0
2010-01-08 13:45:00,55.79,55.83,55.78,55.8,5800.0,42.7883,42.819,42.7806,42.796,5800.0
2010-01-08 13:50:00,55.8,55.82,55.75,55.82,6700.0,42.796,42.8113,42.7576,42.8113,6700.0
2010-01-08 13:55:00,55.81,55.82,55.73,55.74,5400.0,42.8036,42.8113,42.7423,42.7499,5400.0
2010-01-08 14:00:00,55.75,55.75,55.63,55.65,9600.0,42.7576,42.7576,42.6656,42.6809,9600.0
2010-01-08 14:05:00,55.65,55.7,55.65,55.67,13400.0,42.6809,42.7193,42.6809,42.6962,13400.0
2010-01-08 14:10:00,55.7,55.7,55.66,55.67,8900.0,42.7193,42.7193,42.6886,42.6962,8900.0
2010-01-08 14:15:00,55.66,55.7,55.63,55.67,13200.0,42.6886,42.7193,42.6656,42.6962,13200.0
2010-01-08 14:20:00,55.66,55.67,55.62,55.63,7300.0,42.6886,42.6962,42.6579,42.6656,7300.0
2010-01-08 14:25:00,55.63,55.69,55.58,55.67,12400.0,42.6656,42.7116,42.6272,42.6962,12400.0
2010-01-08 14:30:00,55.68,55.76,55.68,55.76,14200.0,42.7039,42.7653,42.7039,42.7653,14200.0
2010-01-08 14:35:00,55.76,55.78,55.72,55.75,7700.0,42.7653,42.7806,42.7346,42.7576,7700.0
2010-01-08 14:40:00,55.75,55.77,55.71,55.73,6700.0,42.7576,42.7729,42.7269,42.7423,6700.0
2010-01-08 14:45:00,55.74,55.79,55.73,55.73,8000.0,42.7499,42.7883,42.7423,42.7423,8000.0
2010-01-08 14:50:00,55.73,55.83,55.69,55.8,16300.0,42.7423,42.819,42.7116,42.796,16300.0
2010-01-08 14:55:00,55.79,55.92,55.79,55.89,15700.0,42.7883,42.888,42.7883,42.865,15700.0
2010-01-08 15:00:00,55.88,55.91,55.83,55.88,29200.0,42.8573,42.8803,42.819,42.8573,29200.0
2010-01-08 15:05:00,55.88,55.97,55.86,55.97,17800.0,42.8573,42.9263,42.842,42.9263,17800.0
2010-01-08 15:10:00,55.97,56.03,55.95,56.02,31600.0,42.9263,42.9724,42.911,42.9647,31600.0
2010-01-08 15:15:00,56.0,56.01,55.97,56.0,20200.0,42.9493,42.957,42.9263,42.9493,20200.0
2010-01-08 15:20:00,55.99,56.03,55.98,56.02,13500.0,42.9417,42.9724,42.934,42.9647,13500.0
2010-01-08 15:25:00,56.0,56.05,56.0,56.05,17300.0,42.9493,42.9877,42.9493,42.9877,17300.0
2010-01-08 15:30:00,56.05,56.05,55.99,56.01,17900.0,42.9877,42.9877,42.9417,42.957,17900.0
2010-01-08 15:35:00,56.01,56.22,56.0,56.22,21100.0,42.957,43.1181,42.9493,43.1181,21100.0
2010-01-08 15:40:00,56.22,56.22,56.0,56.09,73300.0,43.1181,43.1181,42.9493,43.0184,73300.0
2010-01-08 15:45:00,56.1,56.15,56.06,56.13,37600.0,43.026,43.0644,42.9954,43.049,37600.0
2010-01-08 15:50:00,56.12,56.21,56.1,56.1,33600.0,43.0414,43.1104,43.026,43.026,33600.0
2010-01-08 15:55:00,56.1,56.23,56.09,56.23,31500.0,43.026,43.1257,43.0184,43.1257,31500.0
2010-01-11 09:30:00,57.1,57.84,57.08,57.54,141200.0,43.793,44.3605,43.7777,44.1304,141200.0
2010-01-11 09:35:00,57.51,57.69,56.75,57.03,63400.0,44.1074,44.2455,43.5246,43.7393,63400.0
2010-01-11 09:40:00,57.03,57.07,56.76,56.76,52400.0,43.7393,43.77,43.5322,43.5322,52400.0
2010-01-11 09:45:00,56.79,57.01,56.57,56.97,60800.0,43.5552,43.724,43.3865,43.6933,60800.0
2010-01-11 09:50:00,56.97,56.98,56.76,56.8,15700.0,43.6933,43.701,43.5322,43.5629,15700.0
2010-01-11 09:55:00,56.82,57.06,56.8,56.86,42600.0,43.5782,43.7623,43.5629,43.6089,42600.0
2010-01-11 10:00:00,56.87,57.07,56.85,57.02,21100.0,43.6166,43.77,43.6013,43.7316,21100.0
2010-01-11 10:05:00,57.02,57.03,56.8,56.92,31100.0,43.7316,43.7393,43.5629,43.6549,31100.0
2010-01-11 10:10:00,56.88,56.94,56.86,56.88,26300.0,43.6243,43.6703,43.6089,43.6243,26300.0
2010-01-11 10:15:00,56.88,56.91,56.8,56.89,30200.0,43.6243,43.6473,43.5629,43.6319,30200.0
2010-01-11 10:20:00,56.89,56.89,56.78,56.83,20500.0,43.6319,43.6319,43.5476,43.5859,20500.0
2010-01-11 10:25:00,56.84,56.92,56.83,56.9,21400.0,43.5936,43.6549,43.5859,43.6396,21400.0
2010-01-11 10:30:00,56.89,56.92,56.85,56.87,34200.0,43.6319,43.6549,43.6013,43.6166,34200.0
2010-01-11 10:35:00,56.87,56.89,56.8,56.89,8400.0,43.6166,43.6319,43.5629,43.6319,8400.0
2010-01-11 10:40:00,56.9,56.96,56.9,56.94,7500.0,43.6396,43.6856,43.6396,43.6703,7500.0
2010-01-11 10:45:00,56.96,57.06,56.95,57.06,8900.0,43.6856,43.7623,43.6779,43.7623,8900.0
2010-01-11 10:50:00,57.08,57.25,57.06,57.25,12600.0,43.7777,43.908,43.7623,43.908,12600.0
2010-01-11 10:55:00,57.22,57.24,57.19,57.2,11200.0,43.885,43.9004,43.862,43.8697,11200.0
2010-01-11 11:00:00,57.23,57.23,57.16,57.19,13800.0,43.8927,43.8927,43.839,43.862,13800.0
2010-01-11 11:05:00,57.19,57.19,57.1,57.18,22200.0,43.862,43.862,43.793,43.8543,22200.0
2010-01-11 11:10:00,57.15,57.16,57.07,57.07,10400.0,43.8313,43.839,43.77,43.77,10400.0
2010-01-11 11:15:00,57.11,57.25,56.94,57.25,54700.0,43.8007,43.908,43.6703,43.908,54700.0
2010-01-11 11:20:00,57.25,57.3,57.23,57.27,21900.0,43.908,43.9464,43.8927,43.9234,21900.0
2010-01-11 11:25:00,57.28,57.3,57.22,57.28,21300.0,43.931,43.9464,43.885,43.931,21300.0
2010-01-11 11:30:00,57.28,57.3,57.25,57.27,14600.0,43.931,43.9464,43.908,43.9234,14600.0
2010-01-11 11:35:00,57.28,57.4,57.27,57.39,8300.0,43.931,44.0231,43.9234,44.0154,8300.0
2010-01-11 11:40:00,57.39,57.39,57.29,57.32,9500.0,44.0154,44.0154,43.9387,43.9617,9500.0
2010-01-11 11:45:00,57.31,57.32,57.29,57.29,4500.0,43.954,43.9617,43.9387,43.9387,4500.0
2010-01-11 11:50:00,57.3,57.36,57.29,57.36,7700.0,43.9464,43.9924,43.9387,43.9924,7700.0
2010-01-11 11:55:00,57.35,57.39,57.32,57.37,7000.0,43.9847,44.0154,43.9617,44.0001,7000.0
2010-01-11 12:00:00,57.37,57.4,57.37,57.39,7300.0,44.0001,44.0231,44.0001,44.0154,7300.0
2010-01-11 12:05:00,57.4,57.44,57.38,57.44,6200.0,44.0231,44.0538,44.0077,44.0538,6200.0
2010-01-11 12:10:00,57.45,57.57,57.45,57.57,13100.0,44.0614,44.1535,44.0614,44.1535,13100.0
2010-01-11 12:15:00,57.58,57.68,57.55,57.68,16800.0,44.1611,44.2378,44.1381,44.2378,16800.0
2010-01-11 12:20:00,57.68,57.71,57.64,57.69,15400.0,44.2378,44.2608,44.2071,44.2455,15400.0
2010-01-11 12:25:00,57.69,57.74,57.59,57.73,31200.0,44.2455,44.2838,44.1688,44.2762,31200.0
2010-01-11 12:30:00,57.74,57.77,57.69,57.69,11600.0,44.2838,44.3068,44.2455,44.2455,11600.0
2010-01-11 12:35:00,57.66,57.71,57.63,57.66,14000.0,44.2225,44.2608,44.1995,44.2225,14000.0
2010-01-11 12:40:00,57.69,57.72,57.69,57.7,15900.0,44.2455,44.2685,44.2455,44.2532,15900.0
2010-01-11 12:45:00,57.67,57.72,57.61,57.72,20900.0,44.2302,44.2685,44.1841,44.2685,20900.0
2010-01-11 12:50:00,57.68,57.75,57.68,57.74,8300.0,44.2378,44.2915,44.2378,44.2838,8300.0
2010-01-11 12:55:00,57.75,57.78,57.74,57.78,6900.0,44.2915,44.3145,44.2838,44.3145,6900.0
2010-01-11 13:00:00,57.76,57.77,57.7,57.73,9600.0,44.2992,44.3068,44.2532,44.2762,9600.0
2010-01-11 13:05:00,57.73,57.79,57.72,57.79,6700.0,44.2762,44.3222,44.2685,44.3222,6700.0
2010-01-11 13:10:00,57.79,57.86,57.79,57.86,11600.0,44.3222,44.3759,44.3222,44.3759,11600.0
2010-01-11 13:15:00,57.86,57.94,57.85,57.94,16300.0,44.3759,44.4372,44.3682,44.4372,16300.0
2010-01-11 13:20:00,57.94,57.96,57.9,57.96,12600.0,44.4372,44.4526,44.4066,44.4526,12600.0
2010-01-11 13:25:00,57.96,58.0,57.91,58.0,17300.0,44.4526,44.4832,44.4142,44.4832,17300.0
2010-01-11 13:30:00,58.01,58.02,57.92,57.92,10700.0,44.4909,44.4986,44.4219,44.4219,10700.0
2010-01-11 13:35:00,57.92,57.97,57.92,57.97,6100.0,44.4219,44.4602,44.4219,44.4602,6100.0
2010-01-11 13:40:00,57.94,57.94,57.89,57.94,9800.0,44.4372,44.4372,44.3989,44.4372,9800.0
2010-01-11 13:45:00,57.94,58.03,57.94,58.0,10300.0,44.4372,44.5063,44.4372,44.4832,10300.0
2010-01-11 13:50:00,58.0,58.01,57.9,57.93,14700.0,44.4832,44.4909,44.4066,44.4296,14700.0
2010-01-11 13:55:00,57.92,57.95,57.9,57.9,12400.0,44.4219,44.4449,44.4066,44.4066,12400.0
2010-01-11 14:00:00,57.9,57.91,57.85,57.87,12400.0,44.4066,44.4142,44.3682,44.3835,12400.0
2010-01-11 14:05:00,57.85,57.9,57.84,57.9,10400.0,44.3682,44.4066,44.3605,44.4066,10400.0
2010-01-11 14:10:00,57.9,57.9,57.85,57.87,21700.0,44.4066,44.4066,44.3682,44.3835,21700.0
2010-01-11 14:15:00,57.87,57.91,57.85,57.88,19400.0,44.3835,44.4142,44.3682,44.3912,19400.0
2010-01-11 14:20:00,57.88,57.94,57.88,57.89,9800.0,44.3912,44.4372,44.3912,44.3989,9800.0
2010-01-11 14:25:00,57.9,57.92,57.85,57.87,15600.0,44.4066,44.4219,44.3682,44.3835,15600.0
2010-01-11 14:30:00,57.87,57.89,57.82,57.83,9800.0,44.3835,44.3989,44.3452,44.3529,9800.0
2010-01-11 14:35:00,57.84,57.87,57.81,57.86,8500.0,44.3605,44.3835,44.3375,44.3759,8500.0
2010-01-11 14:40:00,57.86,57.87,57.79,57.79,11000.0,44.3759,44.3835,44.3222,44.3222,11000.0
2010-01-11 14:45:00,57.8,57.83,57.8,57.8,9100.0,44.3299,44.3529,44.3299,44.3299,9100.0
2010-01-11 14:50:00,57.81,57.86,57.8,57.85,10600.0,44.3375,44.3759,44.3299,44.3682,10600.0
2010-01-11 14:55:00,57.83,57.86,57.82,57.83,10200.0,44.3529,44.3759,44.3452,44.3529,10200.0
2010-01-11 15:00:00,57.82,57.86,57.8,57.81,31500.0,44.3452,44.3759,44.3299,44.3375,31500.0
2010-01-11 15:05:00,57.81,57.93,57.81,57.91,24600.0,44.3375,44.4296,44.3375,44.4142,24600.0
2010-01-11 15:10:00,57.9,57.9,57.86,57.87,12200.0,44.4066,44.4066,44.3759,44.3835,12200.0
2010-01-11 15:15:00,57.87,57.94,57.86,57.93,22800.0,44.3835,44.4372,44.3759,44.4296,22800.0
2010-01-11 15:20:00,57.94,57.94,57.83,57.87,30600.0,44.4372,44.4372,44.3529,44.3835,30600.0
2010-01-11 15:25:00,57.86,57.86,57.8,57.8,31100.0,44.3759,44.3759,44.3299,44.3299,31100.0
2010-01-11 15:30:00,57.81,57.83,57.79,57.81,32800.0,44.3375,44.3529,44.3222,44.3375,32800.0
2010-01-11 15:35:00,57.81,57.82,57.76,57.8,34900.0,44.3375,44.3452,44.2992,44.3299,34900.0
2010-01-11 15:40:00,57.8,57.81,57.74,57.77,46900.0,44.3299,44.3375,44.2838,44.3068,46900.0
2010-01-11 15:45:00,57.77,57.79,57.72,57.78,35200.0,44.3068,44.3222,44.2685,44.3145,35200.0
2010-01-11 15:50:00,57.78,57.81,57.73,57.79,35200.0,44.3145,44.3375,44.2762,44.3222,35200.0
2010-01-11 15:55:00,57.8,57.86,57.78,57.86,37600.0,44.3299,44.3759,44.3145,44.3759,37600.0
2010-01-12 09:30:00,57.45,57.83,57.38,57.63,72200.0,44.0614,44.3529,44.0077,44.1995,72200.0
2010-01-12 09:35:00,57.61,57.9,57.5,57.75,28200.0,44.1841,44.4066,44.0998,44.2915,28200.0
2010-01-12 09:40:00,57.75,57.76,57.5,57.69,70000.0,44.2915,44.2992,44.0998,44.2455,70000.0
2010-01-12 09:45:00,57.68,57.74,57.59,57.69,24500.0,44.2378,44.2838,44.1688,44.2455,24500.0
2010-01-12 09:50:00,57.67,57.8,57.67,57.73,25600.0,44.2302,44.3299,44.2302,44.2762,25600.0
2010-01-12 09:55:00,57.73,57.79,57.69,57.75,40000.0,44.2762,44.3222,44.2455,44.2915,40000.0
2010-01-12 10:00:00,57.74,57.83,57.72,57.82,37700.0,44.2838,44.3529,44.2685,44.3452,37700.0
2010-01-12 10:05:00,57.83,57.89,57.79,57.88,25900.0,44.3529,44.3989,44.3222,44.3912,25900.0
2010-01-12 10:10:00,57.88,57.93,57.87,57.91,14700.0,44.3912,44.4296,44.3835,44.4142,14700.0
2010-01-12 10:15:00,57.9,57.93,57.84,57.93,21200.0,44.4066,44.4296,44.3605,44.4296,21200.0
2010-01-12 10:20:00,57.9,57.95,57.89,57.92,10100.0,44.4066,44.4449,44.3989,44.4219,10100.0
2010-01-12 10:25:00,57.93,58.07,57.93,58.05,20100.0,44.4296,44.5369,44.4296,44.5216,20100.0
2010-01-12 10:30:00,58.06,58.09,58.05,58.07,20600.0,44.5293,44.5523,44.5216,44.5369,20600.0
2010-01-12 10:35:00,58.06,58.09,58.02,58.08,8400.0,44.5293,44.5523,44.4986,44.5446,8400.0
2010-01-12 10:40:00,58.08,58.08,58.01,58.01,28500.0,44.5446,44.5446,44.4909,44.4909,28500.0
2010-01-12 10:45:00,58.02,58.08,58.01,58.06,16900.0,44.4986,44.5446,44.4909,44.5293,16900.0
2010-01-12 10:50:00,58.06,58.08,58.03,58.03,74900.0,44.5293,44.5446,44.5063,44.5063,74900.0
2010-01-12 10:55:00,58.03,58.06,58.01,58.05,7900.0,44.5063,44.5293,44.4909,44.5216,7900.0
2010-01-12 11:00:00,58.0,58.04,57.91,57.94,30600.0,44.4832,44.5139,44.4142,44.4372,30600.0
2010-01-12 11:05:00,57.91,57.96,57.9,57.95,57000.0,44.4142,44.4526,44.4066,44.4449,57000.0
2010-01-12 11:10:00,57.95,58.01,57.91,57.99,64300.0,44.4449,44.4909,44.4142,44.4756,64300.0
2010-01-12 11:15:00,57.98,58.01,57.95,58.01,22600.0,44.4679,44.4909,44.4449,44.4909,22600.0
2010-01-12 11:20:00,58.0,58.01,57.97,58.01,6600.0,44.4832,44.4909,44.4602,44.4909,6600.0
2010-01-12 11:25:00,58.0,58.04,58.0,58.02,9000.0,44.4832,44.5139,44.4832,44.4986,9000.0
2010-01-12 11:30:00,58.02,58.04,57.99,58.02,9900.0,44.4986,44.5139,44.4756,44.4986,9900.0
2010-01-12 11:35:00,58.02,58.03,57.93,57.96,13800.0,44.4986,44.5063,44.4296,44.4526,13800.0
2010-01-12 11:40:00,57.97,57.99,57.87,57.93,43400.0,44.4602,44.4756,44.3835,44.4296,43400.0
2010-01-12 11:45:00,57.92,57.97,57.9,57.93,12600.0,44.4219,44.4602,44.4066,44.4296,12600.0
2010-01-12 11:50:00,57.93,57.94,57.91,57.93,4900.0,44.4296,44.4372,44.4142,44.4296,4900.0
2010-01-12 11:55:00,57.93,57.93,57.87,57.88,13200.0,44.4296,44.4296,44.3835,44.3912,13200.0
2010-01-12 12:00:00,57.88,57.88,57.61,57.7,66200.0,44.3912,44.3912,44.1841,44.2532,66200.0
2010-01-12 12:05:00,57.71,57.88,57.7,57.88,17300.0,44.2608,44.3912,44.2532,44.3912,17300.0
2010-01-12 12:10:00,57.86,58.09,57.86,58.0,33900.0,44.3759,44.5523,44.3759,44.4832,33900.0
2010-01-12 12:15:00,58.01,58.01,57.86,57.86,10400.0,44.4909,44.4909,44.3759,44.3759,10400.0
2010-01-12 12:20:00,57.85,57.85,57.72,57.74,13200.0,44.3682,44.3682,44.2685,44.2838,13200.0
2010-01-12 12:25:00,57.76,57.82,57.59,57.62,57600.0,44.2992,44.3452,44.1688,44.1918,57600.0
2010-01-12 12:30:00,57.66,57.66,57.56,57.63,46800.0,44.2225,44.2225,44.1458,44.1995,46800.0
2010-01-12 12:35:00,57.62,57.72,57.62,57.72,16100.0,44.1918,44.2685,44.1918,44.2685,16100.0
2010-01-12 12:40:00,57.72,57.72,57.61,57.63,29300.0,44.2685,44.2685,44.1841,44.1995,29300.0
2010-01-12 12:45:00,57.62,57.63,57.56,57.57,32000.0,44.1918,44.1995,44.1458,44.1535,32000.0
2010-01-12 12:50:00,57.56,57.61,57.5,57.61,7400.0,44.1458,44.1841,44.0998,44.1841,7400.0
2010-01-12 12:55:00,57.62,57.71,57.6,57.69,17100.0,44.1918,44.2608,44.1765,44.2455,17100.0
2010-01-12 13:00:00,57.7,57.72,57.67,57.71,25400.0,44.2532,44.2685,44.2302,44.2608,25400.0
2010-01-12 13:05:00,57.71,57.8,57.67,57.69,38700.0,44.2608,44.3299,44.2302,44.2455,38700.0
2010-01-12 13:10:00,57.7,57.75,57.68,57.75,13800.0,44.2532,44.2915,44.2378,44.2915,13800.0
2010-01-12 13:15:00,57.74,57.74,57.64,57.64,4900.0,44.2838,44.2838,44.2071,44.2071,4900.0
2010-01-12 13:20:00,57.64,57.67,57.56,57.67,6300.0,44.2071,44.2302,44.1458,44.2302,6300.0
2010-01-12 13:25:00,57.68,57.79,57.68,57.77,4700.0,44.2378,44.3222,44.2378,44.3068,4700.0
2010-01-12 13:30:00,57.77,57.77,57.69,57.7,11300.0,44.3068,44.3068,44.2455,44.2532,11300.0
2010-01-12 13:35:00,57.71,57.77,57.7,57.72,15000.0,44.2608,44.3068,44.2532,44.2685,15000.0
2010-01-12 13:40:00,57.72,57.72,57.65,57.68,5500.0,44.2685,44.2685,44.2148,44.2378,5500.0
2010-01-12 13:45:00,57.65,57.74,57.65,57.74,7200.0,44.2148,44.2838,44.2148,44.2838,7200.0
2010-01-12 13:50:00,57.74,57.81,57.72,57.81,5300.0,44.2838,44.3375,44.2685,44.3375,5300.0
2010-01-12 13:55:00,57.81,57.87,57.79,57.84,5100.0,44.3375,44.3835,44.3222,44.3605,5100.0
2010-01-12 14:00:00,57.84,57.85,57.79,57.85,9300.0,44.3605,44.3682,44.3222,44.3682,9300.0
2010-01-12 14:05:00,57.85,57.9,57.84,57.89,13200.0,44.3682,44.4066,44.3605,44.3989,13200.0
2010-01-12 14:10:00,57.88,57.88,57.82,57.84,12500.0,44.3912,44.3912,44.3452,44.3605,12500.0
2010-01-12 14:15:00,57.83,57.84,57.78,57.81,8700.0,44.3529,44.3605,44.3145,44.3375,8700.0
2010-01-12 14:20:00,57.8,57.88,57.8,57.86,6500.0,44.3299,44.3912,44.3299,44.3759,6500.0
2010-01-12 14:25:00,57.87,57.92,57.85,57.88,9600.0,44.3835,44.4219,44.3682,44.3912,9600.0
2010-01-12 14:30:00,57.9,57.91,57.86,57.88,8900.0,44.4066,44.4142,44.3759,44.3912,8900.0
2010-01-12 14:35:00,57.88,57.88,57.84,57.84,6800.0,44.3912,44.3912,44.3605,44.3605,6800.0
2010-01-12 14:40:00,57.82,57.82,57.73,57.79,4700.0,44.3452,44.3452,44.2762,44.3222,4700.0
2010-01-12 14:45:00,57.79,57.9,57.78,57.86,9000.0,44.3222,44.4066,44.3145,44.3759,9000.0
2010-01-12 14:50:00,57.87,57.93,57.87,57.91,13500.0,44.3835,44.4296,44.3835,44.4142,13500.0
2010-01-12 14:55:00,57.91,57.94,57.86,57.87,9200.0,44.4142,44.4372,44.3759,44.3835,9200.0
2010-01-12 15:00:00,57.87,57.88,57.73,57.75,15500.0,44.3835,44.3912,44.2762,44.2915,15500.0
2010-01-12 15:05:00,57.75,57.8,57.75,57.79,10800.0,44.2915,44.3299,44.2915,44.3222,10800.0
2010-01-12 15:10:00,57.81,57.81,57.73,57.73,16700.0,44.3375,44.3375,44.2762,44.2762,16700.0
2010-01-12 15:15:00,57.73,57.74,57.67,57.74,18700.0,44.2762,44.2838,44.2302,44.2838,18700.0
2010-01-12 15:20:00,57.73,57.78,57.71,57.72,10600.0,44.2762,44.3145,44.2608,44.2685,10600.0
2010-01-12 15:25:00,57.75,57.8,57.74,57.77,7200.0,44.2915,44.3299,44.2838,44.3068,7200.0
2010-01-12 15:30:00,57.78,57.78,57.65,57.67,25000.0,44.3145,44.3145,44.2148,44.2302,25000.0
2010-01-12 15:35:00,57.66,57.71,57.66,57.66,21400.0,44.2225,44.2608,44.2225,44.2225,21400.0
2010-01-12 15:40:00,57.67,57.79,57.66,57.76,24000.0,44.2302,44.3222,44.2225,44.2992,24000.0
2010-01-12 15:45:00,57.75,57.83,57.74,57.81,17800.0,44.2915,44.3529,44.2838,44.3375,17800.0
2010-01-12 15:50:00,57.82,57.92,57.8,57.85,35200.0,44.3452,44.4219,44.3299,44.3682,35200.0
2010-01-12 15:55:00,57.85,57.97,57.84,57.9,36200.0,44.3682,44.4602,44.3605,44.4066,36200.0
2010-01-13 09:30:00,58.09,58.59,58.09,58.57,23500.0,44.5523,44.9357,44.5523,44.9204,23500.0
2010-01-13 09:35:00,58.55,58.55,58.14,58.14,19100.0,44.9051,44.9051,44.5906,44.5906,19100.0
2010-01-13 09:40:00,58.07,58.17,58.03,58.13,12000.0,44.5369,44.6136,44.5063,44.583,12000.0
2010-01-13 09:45:00,58.12,58.26,58.0,58.0,22100.0,44.5753,44.6827,44.4832,44.4832,22100.0
2010-01-13 09:50:00,58.01,58.1,57.96,57.96,24600.0,44.4909,44.5599,44.4526,44.4526,24600.0
2010-01-13 09:55:00,57.94,58.04,57.8,57.85,16700.0,44.4372,44.5139,44.3299,44.3682,16700.0
2010-01-13 10:00:00,57.87,57.9,57.72,57.8,18200.0,44.3835,44.4066,44.2685,44.3299,18200.0
2010-01-13 10:05:00,57.8,57.81,57.54,57.68,23000.0,44.3299,44.3375,44.1304,44.2378,23000.0
2010-01-13 10:10:00,57.7,57.7,57.46,57.56,9600.0,44.2532,44.2532,44.0691,44.1458,9600.0
2010-01-13 10:15:00,57.54,57.54,57.3,57.46,10900.0,44.1304,44.1304,43.9464,44.0691,10900.0
2010-01-13 10:20:00,57.45,57.51,57.35,57.43,11100.0,44.0614,44.1074,43.9847,44.0461,11100.0
2010-01-13 10:25:00,57.44,57.44,57.32,57.4,19000.0,44.0538,44.0538,43.9617,44.0231,19000.0
2010-01-13 10:30:00,57.39,57.4,57.23,57.3,18700.0,44.0154,44.0231,43.8927,43.9464,18700.0
2010-01-13 10:35:00,57.29,57.35,57.25,57.34,18500.0,43.9387,43.9847,43.908,43.9771,18500.0
2010-01-13 10:40:00,57.36,57.4,57.32,57.36,15600.0,43.9924,44.0231,43.9617,43.9924,15600.0
2010-01-13 10:45:00,57.37,57.37,57.19,57.2,35200.0,44.0001,44.0001,43.862,43.8697,35200.0
2010-01-13 10:50:00,57.21,57.26,57.11,57.15,26700.0,43.8774,43.9157,43.8007,43.8313,26700.0
2010-01-13 10:55:00,57.14,57.17,57.09,57.17,30900.0,43.8237,43.8467,43.7853,43.8467,30900.0
2010-01-13 11:00:00,57.16,57.24,57.13,57.19,19800.0,43.839,43.9004,43.816,43.862,19800.0
2010-01-13 11:05:00,57.19,57.29,57.18,57.27,11900.0,43.862,43.9387,43.8543,43.9234,11900.0
2010-01-13 11:10:00,57.27,57.32,57.22,57.31,19000.0,43.9234,43.9617,43.885,43.954,19000.0
2010-01-13 11:15:00,57.34,57.49,57.34,57.48,16500.0,43.9771,44.0921,43.9771,44.0844,16500.0
2010-01-13 11:20:00,57.49,57.6,57.45,57.59,34800.0,44.0921,44.1765,44.0614,44.1688,34800.0
2010-01-13 11:25:00,57.59,57.8,57.55,57.74,117400.0,44.1688,44.3299,44.1381,44.2838,117400.0
2010-01-13 11:30:00,57.75,57.87,57.75,57.8,23300.0,44.2915,44.3835,44.2915,44.3299,23300.0
2010-01-13 11:35:00,57.79,57.83,57.77,57.79,24400.0,44.3222,44.3529,44.3068,44.3222,24400.0
2010-01-13 11:40:00,57.79,57.91,57.77,57.87,14900.0,44.3222,44.4142,44.3068,44.3835,14900.0
2010-01-13 11:45:00,57.87,57.96,57.86,57.94,25500.0,44.3835,44.4526,44.3759,44.4372,25500.0
2010-01-13 11:50:00,57.92,58.02,57.92,58.01,22700.0,44.4219,44.4986,44.4219,44.4909,22700.0
2010-01-13 11:55:00,58.01,58.06,58.0,58.01,17500.0,44.4909,44.5293,44.4832,44.4909,17500.0
2010-01-13 12:00:00,58.03,58.08,58.0,58.03,12800.0,44.5063,44.5446,44.4832,44.5063,12800.0
2010-01-13 12:05:00,58.04,58.08,58.03,58.07,6100.0,44.5139,44.5446,44.5063,44.5369,6100.0
2010-01-13 12:10:00,58.06,58.07,57.99,58.0,14300.0,44.5293,44.5369,44.4756,44.4832,14300.0
2010-01-13 12:15:00,57.99,58.03,57.99,58.03,6300.0,44.4756,44.5063,44.4756,44.5063,6300.0
2010-01-13 12:20:00,58.03,58.09,58.02,58.09,7300.0,44.5063,44.5523,44.4986,44.5523,7300.0
2010-01-13 12:25:00,58.06,58.18,58.05,58.12,11900.0,44.5293,44.6213,44.5216,44.5753,11900.0
2010-01-13 12:30:00,58.11,58.19,58.1,58.17,12900.0,44.5676,44.629,44.5599,44.6136,12900.0
2010-01-13 12:35:00,58.16,58.22,58.14,58.21,4700.0,44.606,44.652,44.5906,44.6443,4700.0
2010-01-13 12:40:00,58.21,58.28,58.17,58.24,15400.0,44.6443,44.698,44.6136,44.6673,15400.0
2010-01-13 12:45:00,58.24,58.28,58.22,58.24,11100.0,44.6673,44.698,44.652,44.6673,11100.0
2010-01-13 12:50:00,58.24,58.27,58.21,58.25,7200.0,44.6673,44.6903,44.6443,44.675,7200.0
2010-01-13 12:55:00,58.25,58.26,58.16,58.16,10000.0,44.675,44.6827,44.606,44.606,10000.0
2010-01-13 13:00:00,58.17,58.18,58.12,58.15,12200.0,44.6136,44.6213,44.5753,44.5983,12200.0
2010-01-13 13:05:00,58.15,58.19,58.1,58.15,8500.0,44.5983,44.629,44.5599,44.5983,8500.0
2010-01-13 13:10:00,58.18,58.26,58.17,58.26,11700.0,44.6213,44.6827,44.6136,44.6827,11700.0
2010-01-13 13:15:00,58.25,58.27,58.21,58.24,5300.0,44.675,44.6903,44.6443,44.6673,5300.0
2010-01-13 13:20:00,58.24,58.27,58.18,58.25,9800.0,44.6673,44.6903,44.6213,44.675,9800.0
2010-01-13 13:25:00,58.24,58.33,58.24,58.32,3100.0,44.6673,44.7363,44.6673,44.7287,3100.0
2010-01-13 13:30:00,58.34,58.5,58.33,58.47,13500.0,44.744,44.8667,44.7363,44.8437,13500.0
2010-01-13 13:35:00,58.5,58.5,58.43,58.46,22500.0,44.8667,44.8667,44.813,44.836,22500.0
2010-01-13 13:40:00,58.44,58.46,58.36,58.36,8500.0,44.8207,44.836,44.7593,44.7593,8500.0
2010-01-13 13:45:00,58.36,58.37,58.33,58.37,12300.0,44.7593,44.767,44.7363,44.767,12300.0
2010-01-13 13:50:00,58.36,58.37,58.26,58.36,19400.0,44.7593,44.767,44.6827,44.7593,19400.0
2010-01-13 13:55:00,58.35,58.44,58.33,58.37,17300.0,44.7517,44.8207,44.7363,44.767,17300.0
2010-01-13 14:00:00,58.37,58.52,58.37,58.49,33600.0,44.767,44.8821,44.767,44.8591,33600.0
2010-01-13 14:05:00,58.48,58.48,58.4,58.4,9000.0,44.8514,44.8514,44.79,44.79,9000.0
2010-01-13 14:10:00,58.4,58.42,58.34,58.35,12800.0,44.79,44.8054,44.744,44.7517,12800.0
2010-01-13 14:15:00,58.34,58.4,58.29,58.36,30200.0,44.744,44.79,44.7057,44.7593,30200.0
2010-01-13 14:20:00,58.34,58.39,58.23,58.23,29500.0,44.744,44.7824,44.6596,44.6596,29500.0
2010-01-13 14:25:00,58.22,58.25,58.15,58.15,15900.0,44.652,44.675,44.5983,44.5983,15900.0
2010-01-13 14:30:00,58.16,58.21,58.1,58.12,10000.0,44.606,44.6443,44.5599,44.5753,10000.0
2010-01-13 14:35:00,58.12,58.13,58.07,58.12,8600.0,44.5753,44.583,44.5369,44.5753,8600.0
2010-01-13 14:40:00,58.12,58.15,58.06,58.14,6600.0,44.5753,44.5983,44.5293,44.5906,6600.0
2010-01-13 14:45:00,58.12,58.21,58.11,58.21,5800.0,44.5753,44.6443,44.5676,44.6443,5800.0
2010-01-13 14:50:00,58.2,58.23,58.17,58.22,7100.0,44.6366,44.6596,44.6136,44.652,7100.0
2010-01-13 14:55:00,58.21,58.26,58.2,58.26,4600.0,44.6443,44.6827,44.6366,44.6827,4600.0
2010-01-13 15:00:00,58.29,58.29,58.09,58.1,12300.0,44.7057,44.7057,44.5523,44.5599,12300.0
2010-01-13 15:05:00,58.12,58.19,58.12,58.19,5800.0,44.5753,44.629,44.5753,44.629,5800.0
2010-01-13 15:10:00,58.18,58.18,58.14,58.15,4300.0,44.6213,44.6213,44.5906,44.5983,4300.0
2010-01-13 15:15:00,58.15,58.18,58.08,58.1,17700.0,44.5983,44.6213,44.5446,44.5599,17700.0
2010-01-13 15:20:00,58.1,58.12,58.08,58.12,5300.0,44.5599,44.5753,44.5446,44.5753,5300.0
2010-01-13 15:25:00,58.12,58.22,58.12,58.15,9500.0,44.5753,44.652,44.5753,44.5983,9500.0
2010-01-13 15:30:00,58.14,58.33,58.13,58.32,12500.0,44.5906,44.7363,44.583,44.7287,12500.0
2010-01-13 15:35:00,58.32,58.32,58.21,58.3,16300.0,44.7287,44.7287,44.6443,44.7133,16300.0
2010-01-13 15:40:00,58.3,58.3,58.18,58.21,21500.0,44.7133,44.7133,44.6213,44.6443,21500.0
2010-01-13 15:45:00,58.22,58.24,58.19,58.23,9200.0,44.652,44.6673,44.629,44.6596,9200.0
2010-01-13 15:50:00,58.24,58.25,58.18,58.18,18400.0,44.6673,44.675,44.6213,44.6213,18400.0
2010-01-13 15:55:00,58.19,58.23,58.17,58.22,35300.0,44.629,44.6596,44.6136,44.652,35300.0
2010-01-14 09:30:00,58.03,58.13,57.8,57.86,11300.0,44.5063,44.583,44.3299,44.3759,11300.0
2010-01-14 09:35:00,57.86,57.87,57.64,57.64,17200.0,44.3759,44.3835,44.2071,44.2071,17200.0
2010-01-14 09:40:00,57.64,57.69,57.56,57.62,9500.0,44.2071,44.2455,44.1458,44.1918,9500.0
2010-01-14 09:45:00,57.61,57.8,57.59,57.79,6300.0,44.1841,44.3299,44.1688,44.3222,6300.0
2010-01-14 09:50:00,57.83,57.83,57.7,57.8,4900.0,44.3529,44.3529,44.2532,44.3299,4900.0
2010-01-14 09:55:00,57.79,57.8,57.68,57.74,4700.0,44.3222,44.3299,44.2378,44.2838,4700.0
2010-01-14 10:00:00,57.76,57.89,57.76,57.88,7900.0,44.2992,44.3989,44.2992,44.3912,7900.0
2010-01-14 10:05:00,57.89,58.19,57.89,58.12,6100.0,44.3989,44.629,44.3989,44.5753,6100.0
2010-01-14 10:10:00,58.13,58.19,58.08,58.15,4000.0,44.583,44.629,44.5446,44.5983,4000.0
2010-01-14 10:15:00,58.21,58.21,58.11,58.16,17000.0,44.6443,44.6443,44.5676,44.606,17000.0
2010-01-14 10:20:00,58.17,58.19,58.15,58.19,8300.0,44.6136,44.629,44.5983,44.629,8300.0
2010-01-14 10:25:00,58.18,58.25,58.18,58.2,6100.0,44.6213,44.675,44.6213,44.6366,6100.0
2010-01-14 10:30:00,58.2,58.21,58.18,58.21,32600.0,44.6366,44.6443,44.6213,44.6443,32600.0
2010-01-14 10:35:00,58.18,58.2,58.18,58.2,10100.0,44.6213,44.6366,44.6213,44.6366,10100.0
2010-01-14 10:40:00,58.19,58.23,58.18,58.19,35400.0,44.629,44.6596,44.6213,44.629,35400.0
2010-01-14 10:45:00,58.19,58.2,58.03,58.12,5400.0,44.629,44.6366,44.5063,44.5753,5400.0
2010-01-14 10:50:00,58.12,58.17,58.06,58.16,6800.0,44.5753,44.6136,44.5293,44.606,6800.0
2010-01-14 10:55:00,58.16,58.16,58.01,58.05,5000.0,44.606,44.606,44.4909,44.5216,5000.0
2010-01-14 11:00:00,58.0,58.1,57.99,58.08,6900.0,44.4832,44.5599,44.4756,44.5446,6900.0
2010-01-14 11:05:00,58.06,58.13,58.06,58.12,5400.0,44.5293,44.583,44.5293,44.5753,5400.0
2010-01-14 11:10:00,58.12,58.2,58.06,58.2,4800.0,44.5753,44.6366,44.5293,44.6366,4800.0
2010-01-14 11:15:00,58.2,58.2,58.07,58.08,5500.0,44.6366,44.6366,44.5369,44.5446,5500.0
2010-01-14 11:20:00,58.09,58.09,58.04,58.04,4500.0,44.5523,44.5523,44.5139,44.5139,4500.0
2010-01-14 11:25:00,58.03,58.14,57.96,58.09,9900.0,44.5063,44.5906,44.4526,44.5523,9900.0
2010-01-14 11:30:00,58.09,58.15,58.05,58.15,11700.0,44.5523,44.5983,44.5216,44.5983,11700.0
2010-01-14 11:35:00,58.15,58.2,58.15,58.2,900.0,44.5983,44.6366,44.5983,44.6366,900.0
2010-01-14 11:40:00,58.17,58.21,58.17,58.19,2400.0,44.6136,44.6443,44.6136,44.629,2400.0
2010-01-14 11:45:00,58.19,58.22,58.15,58.17,2500.0,44.629,44.652,44.5983,44.6136,2500.0
2010-01-14 11:50:00,58.19,58.21,58.12,58.17,13200.0,44.629,44.6443,44.5753,44.6136,13200.0
2010-01-14 11:55:00,58.17,58.17,58.15,58.15,900.0,44.6136,44.6136,44.5983,44.5983,900.0
2010-01-14 12:00:00,58.12,58.19,58.12,58.19,7400.0,44.5753,44.629,44.5753,44.629,7400.0
2010-01-14 12:05:00,58.2,58.43,58.19,58.36,31300.0,44.6366,44.813,44.629,44.7593,31300.0
2010-01-14 12:10:00,58.39,58.42,58.35,58.4,8000.0,44.7824,44.8054,44.7517,44.79,8000.0
2010-01-14 12:15:00,58.4,58.41,58.33,58.36,9900.0,44.79,44.7977,44.7363,44.7593,9900.0
2010-01-14 12:20:00,58.31,58.4,58.31,58.34,6500.0,44.721,44.79,44.721,44.744,6500.0
2010-01-14 12:25:00,58.34,58.4,58.32,58.35,5800.0,44.744,44.79,44.7287,44.7517,5800.0
2010-01-14 12:30:00,58.36,58.44,58.34,58.39,3900.0,44.7593,44.8207,44.744,44.7824,3900.0
2010-01-14 12:35:00,58.39,58.39,58.3,58.34,6400.0,44.7824,44.7824,44.7133,44.744,6400.0
2010-01-14 12:40:00,58.36,58.4,58.35,58.38,3600.0,44.7593,44.79,44.7517,44.7747,3600.0
2010-01-14 12:45:00,58.39,58.5,58.38,58.43,17000.0,44.7824,44.8667,44.7747,44.813,17000.0
2010-01-14 12:50:00,58.42,58.44,58.4,58.4,6000.0,44.8054,44.8207,44.79,44.79,6000.0
2010-01-14 12:55:00,58.41,58.41,58.35,58.37,11100.0,44.7977,44.7977,44.7517,44.767,11100.0
2010-01-14 13:00:00,58.37,58.39,58.33,58.38,4800.0,44.767,44.7824,44.7363,44.7747,4800.0
2010-01-14 13:05:00,58.33,58.34,58.27,58.27,5300.0,44.7363,44.744,44.6903,44.6903,5300.0
2010-01-14 13:10:00,58.26,58.31,58.26,58.3,4400.0,44.6827,44.721,44.6827,44.7133,4400.0
2010-01-14 13:15:00,58.31,58.34,58.29,58.33,8700.0,44.721,44.744,44.7057,44.7363,8700.0
2010-01-14 13:20:00,58.33,58.44,58.33,58.42,8200.0,44.7363,44.8207,44.7363,44.8054,8200.0
2010-01-14 13:25:00,58.41,58.42,58.37,58.39,5900.0,44.7977,44.8054,44.767,44.7824,5900.0
2010-01-14 13:30:00,58.39,58.5,58.38,58.49,9400.0,44.7824,44.8667,44.7747,44.8591,9400.0
2010-01-14 13:35:00,58.49,58.49,58.47,58.47,1000.0,44.8591,44.8591,44.8437,44.8437,1000.0
2010-01-14 13:40:00,58.46,58.48,58.42,58.44,4300.0,44.836,44.8514,44.8054,44.8207,4300.0
2010-01-14 13:45:00,58.45,58.5,58.44,58.48,15600.0,44.8284,44.8667,44.8207,44.8514,15600.0
2010-01-14 13:50:00,58.48,58.5,58.46,58.46,7600.0,44.8514,44.8667,44.836,44.836,7600.0
2010-01-14 13:55:00,58.46,58.46,58.4,58.46,7700.0,44.836,44.836,44.79,44.836,7700.0
2010-01-14 14:00:00,58.46,58.49,58.45,58.48,9400.0,44.836,44.8591,44.8284,44.8514,9400.0
2010-01-14 14:05:00,58.47,58.49,58.45,58.46,8800.0,44.8437,44.8591,44.8284,44.836,8800.0
2010-01-14 14:10:00,58.47,58.52,58.45,58.48,8100.0,44.8437,44.8821,44.8284,44.8514,8100.0
2010-01-14 14:15:00,58.49,58.49,58.46,58.46,1900.0,44.8591,44.8591,44.836,44.836,1900.0
2010-01-14 14:20:00,58.48,58.55,58.48,58.51,6700.0,44.8514,44.9051,44.8514,44.8744,6700.0
2010-01-14 14:25:00,58.52,58.56,58.48,58.54,4200.0,44.8821,44.9127,44.8514,44.8974,4200.0
2010-01-14 14:30:00,58.53,58.55,58.49,58.53,10800.0,44.8897,44.9051,44.8591,44.8897,10800.0
2010-01-14 14:35:00,58.56,58.6,58.56,58.6,4500.0,44.9127,44.9434,44.9127,44.9434,4500.0
2010-01-14 14:40:00,58.59,58.72,58.59,58.67,22200.0,44.9357,45.0355,44.9357,44.9971,22200.0
2010-01-14 14:45:00,58.65,58.69,58.6,58.65,35300.0,44.9818,45.0124,44.9434,44.9818,35300.0
2010-01-14 14:50:00,58.66,58.66,58.58,58.66,12500.0,44.9894,44.9894,44.9281,44.9894,12500.0
2010-01-14 14:55:00,58.67,58.81,58.66,58.81,26100.0,44.9971,45.1045,44.9894,45.1045,26100.0
2010-01-14 15:00:00,58.8,58.9,58.79,58.85,45000.0,45.0968,45.1735,45.0891,45.1352,45000.0
2010-01-14 15:05:00,58.84,58.86,58.8,58.85,22500.0,45.1275,45.1428,45.0968,45.1352,22500.0
2010-01-14 15:10:00,58.84,58.86,58.73,58.78,23000.0,45.1275,45.1428,45.0431,45.0815,23000.0
2010-01-14 15:15:00,58.78,58.85,58.74,58.82,16700.0,45.0815,45.1352,45.0508,45.1121,16700.0
2010-01-14 15:20:00,58.81,58.83,58.8,58.8,12700.0,45.1045,45.1198,45.0968,45.0968,12700.0
2010-01-14 15:25:00,58.8,58.85,58.78,58.84,23700.0,45.0968,45.1352,45.0815,45.1275,23700.0
2010-01-14 15:30:00,58.84,58.94,58.8,58.83,48900.0,45.1275,45.2042,45.0968,45.1198,48900.0
2010-01-14 15:35:00,58.83,58.84,58.68,58.73,25200.0,45.1198,45.1275,45.0048,45.0431,25200.0
2010-01-14 15:40:00,58.73,58.75,58.64,58.64,13100.0,45.0431,45.0585,44.9741,44.9741,13100.0
2010-01-14 15:45:00,58.64,58.73,58.64,58.71,34400.0,44.9741,45.0431,44.9741,45.0278,34400.0
2010-01-14 15:50:00,58.7,58.79,58.68,58.75,29800.0,45.0201,45.0891,45.0048,45.0585,29800.0
2010-01-14 15:55:00,58.76,58.79,58.69,58.79,33300.0,45.0661,45.0891,45.0124,45.0891,33300.0
2010-01-15 09:30:00,58.66,59.15,58.66,59.07,177300.0,44.9894,45.3652,44.9894,45.3039,177300.0
2010-01-15 09:35:00,59.09,59.15,58.99,58.99,20900.0,45.3192,45.3652,45.2425,45.2425,20900.0
2010-01-15 09:40:00,58.98,58.98,58.77,58.85,28400.0,45.2349,45.2349,45.0738,45.1352,28400.0
2010-01-15 09:45:00,58.84,58.95,58.75,58.86,38700.0,45.1275,45.2119,45.0585,45.1428,38700.0
2010-01-15 09:50:00,58.86,58.9,58.39,58.86,72200.0,45.1428,45.1735,44.7824,45.1428,72200.0
2010-01-15 09:55:00,58.86,58.96,58.54,58.59,45800.0,45.1428,45.2195,44.8974,44.9357,45800.0
2010-01-15 10:00:00,58.56,58.56,58.08,58.24,58300.0,44.9127,44.9127,44.5446,44.6673,58300.0
2010-01-15 10:05:00,58.23,58.35,58.1,58.32,39300.0,44.6596,44.7517,44.5599,44.7287,39300.0
2010-01-15 10:10:00,58.3,58.35,58.18,58.34,21100.0,44.7133,44.7517,44.6213,44.744,21100.0
2010-01-15 10:15:00,58.33,58.41,58.2,58.31,24100.0,44.7363,44.7977,44.6366,44.721,24100.0
2010-01-15 10:20:00,58.31,58.41,58.21,58.24,24300.0,44.721,44.7977,44.6443,44.6673,24300.0
2010-01-15 10:25:00,58.27,58.28,58.06,58.18,19500.0,44.6903,44.698,44.5293,44.6213,19500.0
2010-01-15 10:30:00,58.18,58.18,58.01,58.1,18000.0,44.6213,44.6213,44.4909,44.5599,18000.0
2010-01-15 10:35:00,58.1,58.12,57.97,58.05,16900.0,44.5599,44.5753,44.4602,44.5216,16900.0
2010-01-15 10:40:00,58.03,58.13,57.96,58.1,15700.0,44.5063,44.583,44.4526,44.5599,15700.0
2010-01-15 10:45:00,58.08,58.22,58.03,58.22,12100.0,44.5446,44.652,44.5063,44.652,12100.0
2010-01-15 10:50:00,58.22,58.28,58.12,58.17,8800.0,44.652,44.698,44.5753,44.6136,8800.0
2010-01-15 10:55:00,58.17,58.37,58.16,58.37,11300.0,44.6136,44.767,44.606,44.767,11300.0
2010-01-15 11:00:00,58.37,58.37,58.13,58.17,25900.0,44.767,44.767,44.583,44.6136,25900.0
2010-01-15 11:05:00,58.17,58.21,58.07,58.12,38300.0,44.6136,44.6443,44.5369,44.5753,38300.0
2010-01-15 11:10:00,58.15,58.2,58.11,58.17,7700.0,44.5983,44.6366,44.5676,44.6136,7700.0
2010-01-15 11:15:00,58.14,58.28,58.1,58.16,28300.0,44.5906,44.698,44.5599,44.606,28300.0
2010-01-15 11:20:00,58.16,58.25,58.09,58.2,14500.0,44.606,44.675,44.5523,44.6366,14500.0
2010-01-15 11:25:00,58.2,58.25,58.08,58.08,18900.0,44.6366,44.675,44.5446,44.5446,18900.0
2010-01-15 11:30:00,58.08,58.19,58.03,58.04,24600.0,44.5446,44.629,44.5063,44.5139,24600.0
2010-01-15 11:35:00,58.06,58.14,58.0,58.02,43800.0,44.5293,44.5906,44.4832,44.4986,43800.0
2010-01-15 11:40:00,58.05,58.08,58.02,58.08,6700.0,44.5216,44.5446,44.4986,44.5446,6700.0
2010-01-15 11:45:00,58.06,58.15,58.06,58.15,4100.0,44.5293,44.5983,44.5293,44.5983,4100.0
2010-01-15 11:50:00,58.15,58.15,58.01,58.01,4700.0,44.5983,44.5983,44.4909,44.4909,4700.0
2010-01-15 11:55:00,58.05,58.08,57.94,58.06,11400.0,44.5216,44.5446,44.4372,44.5293,11400.0
2010-01-15 12:00:00,58.06,58.16,58.06,58.16,7500.0,44.5293,44.606,44.5293,44.606,7500.0
2010-01-15 12:05:00,58.16,58.22,58.14,58.22,3300.0,44.606,44.652,44.5906,44.652,3300.0
2010-01-15 12:10:00,58.24,58.29,58.24,58.27,5000.0,44.6673,44.7057,44.6673,44.6903,5000.0
2010-01-15 12:15:00,58.28,58.28,58.12,58.21,9700.0,44.698,44.698,44.5753,44.6443,9700.0
2010-01-15 12:20:00,58.19,58.26,58.15,58.21,6200.0,44.629,44.6827,44.5983,44.6443,6200.0
2010-01-15 12:25:00,58.21,58.26,58.15,58.19,9900.0,44.6443,44.6827,44.5983,44.629,9900.0
2010-01-15 12:30:00,58.17,58.24,58.17,58.2,7700.0,44.6136,44.6673,44.6136,44.6366,7700.0
2010-01-15 12:35:00,58.2,58.21,58.19,58.21,4200.0,44.6366,44.6443,44.629,44.6443,4200.0
2010-01-15 12:40:00,58.2,58.22,58.13,58.2,14800.0,44.6366,44.652,44.583,44.6366,14800.0
2010-01-15 12:45:00,58.21,58.35,58.16,58.35,14700.0,44.6443,44.7517,44.606,44.7517,14700.0
2010-01-15 12:50:00,58.36,58.41,58.3,58.31,9300.0,44.7593,44.7977,44.7133,44.721,9300.0
2010-01-15 12:55:00,58.34,58.41,58.29,58.41,8400.0,44.744,44.7977,44.7057,44.7977,8400.0
2010-01-15 13:00:00,58.4,58.46,58.4,58.41,11100.0,44.79,44.836,44.79,44.7977,11100.0
2010-01-15 13:05:00,58.41,58.44,58.37,58.38,12200.0,44.7977,44.8207,44.767,44.7747,12200.0
2010-01-15 13:10:00,58.38,58.38,58.3,58.3,2200.0,44.7747,44.7747,44.7133,44.7133,2200.0
2010-01-15 13:15:00,58.3,58.4,58.27,58.4,10800.0,44.7133,44.79,44.6903,44.79,10800.0
2010-01-15 13:20:00,58.4,58.43,58.34,58.36,14300.0,44.79,44.813,44.744,44.7593,14300.0
2010-01-15 13:25:00,58.36,58.51,58.36,58.47,11200.0,44.7593,44.8744,44.7593,44.8437,11200.0
2010-01-15 13:30:00,58.47,58.49,58.4,58.4,6200.0,44.8437,44.8591,44.79,44.79,6200.0
2010-01-15 13:35:00,58.4,58.46,58.4,58.46,18900.0,44.79,44.836,44.79,44.836,18900.0
2010-01-15 13:40:00,58.47,58.51,58.35,58.46,20100.0,44.8437,44.8744,44.7517,44.836,20100.0
2010-01-15 13:45:00,58.46,58.56,58.46,58.49,9800.0,44.836,44.9127,44.836,44.8591,9800.0
2010-01-15 13:50:00,58.5,58.51,58.46,58.49,9600.0,44.8667,44.8744,44.836,44.8591,9600.0
2010-01-15 13:55:00,58.51,58.56,58.48,58.56,10000.0,44.8744,44.9127,44.8514,44.9127,10000.0
2010-01-15 14:00:00,58.56,58.57,58.46,58.46,14200.0,44.9127,44.9204,44.836,44.836,14200.0
2010-01-15 14:05:00,58.5,58.55,58.48,58.55,6500.0,44.8667,44.9051,44.8514,44.9051,6500.0
2010-01-15 14:10:00,58.54,58.54,58.47,58.47,14000.0,44.8974,44.8974,44.8437,44.8437,14000.0
2010-01-15 14:15:00,58.47,58.47,58.4,58.42,12600.0,44.8437,44.8437,44.79,44.8054,12600.0
2010-01-15 14:20:00,58.41,58.51,58.4,58.47,15500.0,44.7977,44.8744,44.79,44.8437,15500.0
2010-01-15 14:25:00,58.47,58.47,58.39,58.4,17900.0,44.8437,44.8437,44.7824,44.79,17900.0
2010-01-15 14:30:00,58.4,58.46,58.4,58.46,8200.0,44.79,44.836,44.79,44.836,8200.0
2010-01-15 14:35:00,58.45,58.46,58.39,58.42,9600.0,44.8284,44.836,44.7824,44.8054,9600.0
2010-01-15 14:40:00,58.43,58.45,58.4,58.4,6200.0,44.813,44.8284,44.79,44.79,6200.0
2010-01-15 14:45:00,58.4,58.4,58.27,58.29,11200.0,44.79,44.79,44.6903,44.7057,11200.0
2010-01-15 14:50:00,58.29,58.29,58.22,58.22,30800.0,44.7057,44.7057,44.652,44.652,30800.0
2010-01-15 14:55:00,58.22,58.32,58.2,58.26,9400.0,44.652,44.7287,44.6366,44.6827,9400.0
2010-01-15 15:00:00,58.26,58.28,58.25,58.27,15000.0,44.6827,44.698,44.675,44.6903,15000.0
2010-01-15 15:05:00,58.27,58.41,58.27,58.39,17500.0,44.6903,44.7977,44.6903,44.7824,17500.0
2010-01-15 15:10:00,58.39,58.44,58.33,58.33,17300.0,44.7824,44.8207,44.7363,44.7363,17300.0
2010-01-15 15:15:00,58.34,58.36,58.31,58.36,12800.0,44.744,44.7593,44.721,44.7593,12800.0
2010-01-15 15:20:00,58.36,58.39,58.28,58.39,13500.0,44.7593,44.7824,44.698,44.7824,13500.0
2010-01-15 15:25:00,58.39,58.39,58.33,58.34,13400.0,44.7824,44.7824,44.7363,44.744,13400.0
2010-01-15 15:30:00,58.34,58.47,58.29,58.29,19900.0,44.744,44.8437,44.7057,44.7057,19900.0
2010-01-15 15:35:00,58.29,58.43,58.29,58.4,22500.0,44.7057,44.813,44.7057,44.79,22500.0
2010-01-15 15:40:00,58.4,58.47,58.32,58.45,30400.0,44.79,44.8437,44.7287,44.8284,30400.0
2010-01-15 15:45:00,58.45,58.56,58.45,58.56,48800.0,44.8284,44.9127,44.8284,44.9127,48800.0
2010-01-15 15:50:00,58.55,58.56,58.49,58.55,61500.0,44.9051,44.9127,44.8591,44.9051,61500.0
2010-01-15 15:55:00,58.56,58.58,58.52,58.55,84400.0,44.9127,44.9281,44.8821,44.9051,84400.0
2010-01-19 09:30:00,61.74,62.19,61.18,62.0,222100.0,47.3516,47.6968,46.9222,47.5511,222100.0
2010-01-19 09:35:00,62.0,62.02,61.25,61.25,166200.0,47.5511,47.5664,46.9758,46.9758,166200.0
2010-01-19 09:40:00,61.25,61.5,61.24,61.41,138800.0,46.9758,47.1676,46.9682,47.0986,138800.0
2010-01-19 09:45:00,61.42,62.09,61.38,62.08,102800.0,47.1062,47.6201,47.0755,47.6124,102800.0
2010-01-19 09:50:00,62.07,62.34,61.86,62.03,146700.0,47.6047,47.8118,47.4437,47.5741,146700.0
2010-01-19 09:55:00,62.03,62.67,62.0,62.48,124500.0,47.5741,48.0649,47.5511,47.9192,124500.0
2010-01-19 10:00:00,62.5,62.85,62.3,62.58,80400.0,47.9345,48.203,47.7811,47.9959,80400.0
2010-01-19 10:05:00,62.6,62.64,62.3,62.3,92500.0,48.0112,48.0419,47.7811,47.7811,92500.0
2010-01-19 10:10:00,62.33,62.54,62.03,62.34,95100.0,47.8042,47.9652,47.5741,47.8118,95100.0
2010-01-19 10:15:00,62.32,62.49,62.18,62.18,108500.0,47.7965,47.9269,47.6891,47.6891,108500.0
2010-01-19 10:20:00,62.2,62.47,62.11,62.28,44400.0,47.7044,47.9115,47.6354,47.7658,44400.0
2010-01-19 10:25:00,62.25,62.49,62.15,62.3,63000.0,47.7428,47.9269,47.6661,47.7811,63000.0
2010-01-19 10:30:00,62.31,62.47,62.22,62.26,70500.0,47.7888,47.9115,47.7198,47.7505,70500.0
2010-01-19 10:35:00,62.25,62.27,62.16,62.22,76600.0,47.7428,47.7581,47.6738,47.7198,76600.0
2010-01-19 10:40:00,62.23,62.31,62.15,62.15,34600.0,47.7275,47.7888,47.6661,47.6661,34600.0
2010-01-19 10:45:00,62.17,62.24,62.1,62.12,27400.0,47.6814,47.7351,47.6278,47.6431,27400.0
2010-01-19 10:50:00,62.12,62.12,61.81,61.86,32500.0,47.6431,47.6431,47.4053,47.4437,32500.0
2010-01-19 10:55:00,61.86,61.88,61.63,61.63,33000.0,47.4437,47.459,47.2673,47.2673,33000.0
2010-01-19 11:00:00,61.61,62.0,61.53,61.82,62400.0,47.2519,47.5511,47.1906,47.413,62400.0
2010-01-19 11:05:00,61.78,61.99,61.65,61.85,21500.0,47.3823,47.5434,47.2826,47.436,21500.0
2010-01-19 11:10:00,61.86,61.86,61.49,61.6,51900.0,47.4437,47.4437,47.1599,47.2443,51900.0
2010-01-19 11:15:00,61.58,61.59,61.43,61.45,27900.0,47.2289,47.2366,47.1139,47.1292,27900.0
2010-01-19 11:20:00,61.46,61.46,61.25,61.26,71700.0,47.1369,47.1369,46.9758,46.9835,71700.0
2010-01-19 11:25:00,61.25,61.44,61.12,61.28,98400.0,46.9758,47.1216,46.8761,46.9989,98400.0
2010-01-19 11:30:00,61.28,61.36,61.1,61.17,44800.0,46.9989,47.0602,46.8608,46.9145,44800.0
2010-01-19 11:35:00,61.16,61.18,61.0,61.0,47800.0,46.9068,46.9222,46.7841,46.7841,47800.0
2010-01-19 11:40:00,61.02,61.1,60.78,60.85,52700.0,46.7994,46.8608,46.6154,46.6691,52700.0
2010-01-19 11:45:00,60.85,61.1,60.58,60.69,54900.0,46.6691,46.8608,46.462,46.5463,54900.0
2010-01-19 11:50:00,60.68,60.92,60.66,60.84,20000.0,46.5387,46.7227,46.5233,46.6614,20000.0
2010-01-19 11:55:00,60.83,60.85,60.73,60.79,13700.0,46.6537,46.6691,46.577,46.623,13700.0
2010-01-19 12:00:00,60.79,60.87,60.61,60.75,56300.0,46.623,46.6844,46.485,46.5924,56300.0
2010-01-19 12:05:00,60.75,61.19,60.75,61.17,55400.0,46.5924,46.9298,46.5924,46.9145,55400.0
2010-01-19 12:10:00,61.15,61.32,61.15,61.25,25400.0,46.8991,47.0295,46.8991,46.9758,25400.0
2010-01-19 12:15:00,61.24,61.38,61.08,61.19,38900.0,46.9682,47.0755,46.8455,46.9298,38900.0
2010-01-19 12:20:00,61.2,61.3,61.17,61.3,32800.0,46.9375,47.0142,46.9145,47.0142,32800.0
2010-01-19 12:25:00,61.31,61.58,61.22,61.43,39900.0,47.0219,47.2289,46.9528,47.1139,39900.0
2010-01-19 12:30:00,61.44,61.75,61.44,61.75,24500.0,47.1216,47.3593,47.1216,47.3593,24500.0
2010-01-19 12:35:00,61.75,61.83,61.66,61.66,26200.0,47.3593,47.4207,47.2903,47.2903,26200.0
2010-01-19 12:40:00,61.69,61.71,61.55,61.56,17700.0,47.3133,47.3286,47.2059,47.2136,17700.0
2010-01-19 12:45:00,61.56,61.56,61.41,61.42,12800.0,47.2136,47.2136,47.0986,47.1062,12800.0
2010-01-19 12:50:00,61.44,61.51,61.42,61.49,12000.0,47.1216,47.1753,47.1062,47.1599,12000.0
2010-01-19 12:55:00,61.49,61.75,61.49,61.7,9300.0,47.1599,47.3593,47.1599,47.321,9300.0
2010-01-19 13:00:00,61.67,61.67,61.44,61.49,10700.0,47.298,47.298,47.1216,47.1599,10700.0
2010-01-19 13:05:00,61.48,61.56,61.47,61.53,15000.0,47.1522,47.2136,47.1446,47.1906,15000.0
2010-01-19 13:10:00,61.52,61.58,61.5,61.57,13600.0,47.1829,47.2289,47.1676,47.2213,13600.0
2010-01-19 13:15:00,61.58,61.6,61.53,61.54,15100.0,47.2289,47.2443,47.1906,47.1983,15100.0
2010-01-19 13:20:00,61.54,61.54,61.5,61.52,10500.0,47.1983,47.1983,47.1676,47.1829,10500.0
2010-01-19 13:25:00,61.52,61.53,61.5,61.53,9900.0,47.1829,47.1906,47.1676,47.1906,9900.0
2010-01-19 13:30:00,61.51,61.63,61.5,61.61,22700.0,47.1753,47.2673,47.1676,47.2519,22700.0
2010-01-19 13:35:00,61.6,61.77,61.54,61.61,40300.0,47.2443,47.3747,47.1983,47.2519,40300.0
2010-01-19 13:40:00,61.61,61.62,61.39,61.4,27800.0,47.2519,47.2596,47.0832,47.0909,27800.0
2010-01-19 13:45:00,61.4,61.41,61.35,61.4,9700.0,47.0909,47.0986,47.0525,47.0909,9700.0
2010-01-19 13:50:00,61.4,61.42,61.23,61.29,15500.0,47.0909,47.1062,46.9605,47.0065,15500.0
2010-01-19 13:55:00,61.3,61.38,61.27,61.32,11600.0,47.0142,47.0755,46.9912,47.0295,11600.0
2010-01-19 14:00:00,61.32,61.39,61.31,61.34,9700.0,47.0295,47.0832,47.0219,47.0449,9700.0
2010-01-19 14:05:00,61.33,61.5,61.33,61.48,26900.0,47.0372,47.1676,47.0372,47.1522,26900.0
2010-01-19 14:10:00,61.48,61.55,61.45,61.45,19900.0,47.1522,47.2059,47.1292,47.1292,19900.0
2010-01-19 14:15:00,61.44,61.45,61.42,61.42,4600.0,47.1216,47.1292,47.1062,47.1062,4600.0
2010-01-19 14:20:00,61.43,61.43,61.36,61.37,7400.0,47.1139,47.1139,47.0602,47.0679,7400.0
2010-01-19 14:25:00,61.36,61.41,61.36,61.39,7000.0,47.0602,47.0986,47.0602,47.0832,7000.0
2010-01-19 14:30:00,61.39,61.39,61.35,61.35,9700.0,47.0832,47.0832,47.0525,47.0525,9700.0
2010-01-19 14:35:00,61.35,61.5,61.35,61.5,19000.0,47.0525,47.1676,47.0525,47.1676,19000.0
2010-01-19 14:40:00,61.49,61.49,61.43,61.44,11900.0,47.1599,47.1599,47.1139,47.1216,11900.0
2010-01-19 14:45:00,61.43,61.44,61.39,61.43,12000.0,47.1139,47.1216,47.0832,47.1139,12000.0
2010-01-19 14:50:00,61.42,61.43,61.38,61.39,14300.0,47.1062,47.1139,47.0755,47.0832,14300.0
2010-01-19 14:55:00,61.39,61.43,61.31,61.35,23800.0,47.0832,47.1139,47.0219,47.0525,23800.0
2010-01-19 15:00:00,61.35,61.39,61.25,61.35,55800.0,47.0525,47.0832,46.9758,47.0525,55800.0
2010-01-19 15:05:00,61.36,61.47,61.27,61.46,28400.0,47.0602,47.1446,46.9912,47.1369,28400.0
2010-01-19 15:10:00,61.47,61.56,61.42,61.5,25400.0,47.1446,47.2136,47.1062,47.1676,25400.0
2010-01-19 15:15:00,61.5,61.5,61.33,61.33,18300.0,47.1676,47.1676,47.0372,47.0372,18300.0
2010-01-19 15:20:00,61.33,61.35,60.96,61.12,76900.0,47.0372,47.0525,46.7534,46.8761,76900.0
2010-01-19 15:25:00,61.1,61.21,61.09,61.2,27100.0,46.8608,46.9452,46.8531,46.9375,27100.0
2010-01-19 15:30:00,61.2,61.31,61.17,61.19,62800.0,46.9375,47.0219,46.9145,46.9298,62800.0
2010-01-19 15:35:00,61.19,61.21,61.09,61.15,50000.0,46.9298,46.9452,46.8531,46.8991,50000.0
2010-01-19 15:40:00,61.15,61.28,61.15,61.26,71100.0,46.8991,46.9989,46.8991,46.9835,71100.0
2010-01-19 15:45:00,61.27,61.49,61.26,61.46,74600.0,46.9912,47.1599,46.9835,47.1369,74600.0
2010-01-19 15:50:00,61.46,61.46,61.36,61.39,57500.0,47.1369,47.1369,47.0602,47.0832,57500.0
2010-01-19 15:55:00,61.4,61.43,61.33,61.4,86200.0,47.0909,47.1139,47.0372,47.0909,86200.0
2010-01-20 09:30:00,61.13,61.18,60.02,60.06,81400.0,46.8838,46.9222,46.0325,46.0632,81400.0
2010-01-20 09:35:00,60.02,60.1,59.58,59.66,84900.0,46.0325,46.0938,45.695,45.7564,84900.0
2010-01-20 09:40:00,59.64,59.97,59.64,59.92,67100.0,45.741,45.9941,45.741,45.9558,67100.0
2010-01-20 09:45:00,59.92,60.12,59.75,60.12,49900.0,45.9558,46.1092,45.8254,46.1092,49900.0
2010-01-20 09:50:00,60.09,60.2,60.01,60.15,34900.0,46.0862,46.1705,46.0248,46.1322,34900.0
2010-01-20 09:55:00,60.15,60.15,59.74,59.75,35000.0,46.1322,46.1322,45.8177,45.8254,35000.0
2010-01-20 10:00:00,59.72,59.81,59.52,59.52,45200.0,45.8024,45.8714,45.649,45.649,45200.0
2010-01-20 10:05:00,59.54,59.55,59.4,59.42,29000.0,45.6644,45.672,45.557,45.5723,29000.0
2010-01-20 10:10:00,59.45,59.6,59.41,59.43,31900.0,45.5953,45.7104,45.5646,45.58,31900.0
2010-01-20 10:15:00,59.43,59.66,59.41,59.66,16300.0,45.58,45.7564,45.5646,45.7564,16300.0
2010-01-20 10:20:00,59.65,59.66,59.48,59.58,17800.0,45.7487,45.7564,45.6183,45.695,17800.0
2010-01-20 10:25:00,59.58,59.77,59.55,59.71,19000.0,45.695,45.8408,45.672,45.7947,19000.0
2010-01-20 10:30:00,59.67,59.79,59.61,59.78,16700.0,45.7641,45.8561,45.718,45.8484,16700.0
2010-01-20 10:35:00,59.78,59.79,59.7,59.76,12700.0,45.8484,45.8561,45.7871,45.8331,12700.0
2010-01-20 10:40:00,59.77,59.85,59.71,59.74,15300.0,45.8408,45.9021,45.7947,45.8177,15300.0
2010-01-20 10:45:00,59.74,59.81,59.69,59.76,22000.0,45.8177,45.8714,45.7794,45.8331,22000.0
2010-01-20 10:50:00,59.76,59.81,59.74,59.76,30800.0,45.8331,45.8714,45.8177,45.8331,30800.0
2010-01-20 10:55:00,59.76,59.81,59.73,59.78,23000.0,45.8331,45.8714,45.8101,45.8484,23000.0
2010-01-20 11:00:00,59.79,59.83,59.71,59.72,68900.0,45.8561,45.8868,45.7947,45.8024,68900.0
2010-01-20 11:05:00,59.73,59.79,59.71,59.72,44500.0,45.8101,45.8561,45.7947,45.8024,44500.0
2010-01-20 11:10:00,59.74,59.89,59.73,59.82,34800.0,45.8177,45.9328,45.8101,45.8791,34800.0
2010-01-20 11:15:00,59.83,59.87,59.72,59.87,13300.0,45.8868,45.9174,45.8024,45.9174,13300.0
2010-01-20 11:20:00,59.87,59.87,59.72,59.72,19300.0,45.9174,45.9174,45.8024,45.8024,19300.0
2010-01-20 11:25:00,59.71,59.78,59.71,59.76,23900.0,45.7947,45.8484,45.7947,45.8331,23900.0
2010-01-20 11:30:00,59.74,59.76,59.69,59.72,22500.0,45.8177,45.8331,45.7794,45.8024,22500.0
2010-01-20 11:35:00,59.74,59.79,59.72,59.77,13100.0,45.8177,45.8561,45.8024,45.8408,13100.0
2010-01-20 11:40:00,59.76,59.81,59.73,59.79,11600.0,45.8331,45.8714,45.8101,45.8561,11600.0
2010-01-20 11:45:00,59.8,59.89,59.78,59.89,19200.0,45.8638,45.9328,45.8484,45.9328,19200.0
2010-01-20 11:50:00,59.85,59.91,59.85,59.87,10500.0,45.9021,45.9481,45.9021,45.9174,10500.0
2010-01-20 11:55:00,59.87,59.92,59.75,59.75,14800.0,45.9174,45.9558,45.8254,45.8254,14800.0
2010-01-20 12:00:00,59.74,59.75,59.7,59.73,12000.0,45.8177,45.8254,45.7871,45.8101,12000.0
2010-01-20 12:05:00,59.72,59.77,59.68,59.7,9900.0,45.8024,45.8408,45.7717,45.7871,9900.0
2010-01-20 12:10:00,59.71,59.75,59.68,59.75,12800.0,45.7947,45.8254,45.7717,45.8254,12800.0
2010-01-20 12:15:00,59.74,59.74,59.65,59.67,8800.0,45.8177,45.8177,45.7487,45.7641,8800.0
2010-01-20 12:20:00,59.66,59.92,59.63,59.91,112100.0,45.7564,45.9558,45.7334,45.9481,112100.0
2010-01-20 12:25:00,59.93,60.36,59.89,60.28,68500.0,45.9635,46.2933,45.9328,46.2319,68500.0
2010-01-20 12:30:00,60.28,60.66,60.23,60.66,49500.0,46.2319,46.5233,46.1936,46.5233,49500.0
2010-01-20 12:35:00,60.68,60.76,60.46,60.62,30000.0,46.5387,46.6,46.3699,46.4927,30000.0
2010-01-20 12:40:00,60.62,60.62,60.26,60.27,21400.0,46.4927,46.4927,46.2166,46.2242,21400.0
2010-01-20 12:45:00,60.26,60.42,60.24,60.27,23300.0,46.2166,46.3393,46.2012,46.2242,23300.0
2010-01-20 12:50:00,60.28,60.43,60.2,60.38,19700.0,46.2319,46.3469,46.1705,46.3086,19700.0
2010-01-20 12:55:00,60.39,60.49,60.3,60.45,17500.0,46.3163,46.393,46.2472,46.3623,17500.0
2010-01-20 13:00:00,60.46,60.46,60.29,60.44,15000.0,46.3699,46.3699,46.2396,46.3546,15000.0
2010-01-20 13:05:00,60.42,60.51,60.3,60.4,13500.0,46.3393,46.4083,46.2472,46.3239,13500.0
2010-01-20 13:10:00,60.4,60.43,60.34,60.42,15100.0,46.3239,46.3469,46.2779,46.3393,15100.0
2010-01-20 13:15:00,60.41,60.48,60.4,60.47,14800.0,46.3316,46.3853,46.3239,46.3776,14800.0
2010-01-20 13:20:00,60.47,60.62,60.47,60.54,15300.0,46.3776,46.4927,46.3776,46.4313,15300.0
2010-01-20 13:25:00,60.55,60.61,60.51,60.51,22200.0,46.439,46.485,46.4083,46.4083,22200.0
2010-01-20 13:30:00,60.51,60.51,60.33,60.36,30000.0,46.4083,46.4083,46.2702,46.2933,30000.0
2010-01-20 13:35:00,60.35,60.38,60.35,60.36,17300.0,46.2856,46.3086,46.2856,46.2933,17300.0
2010-01-20 13:40:00,60.35,60.44,60.3,60.43,21700.0,46.2856,46.3546,46.2472,46.3469,21700.0
2010-01-20 13:45:00,60.44,60.57,60.43,60.57,18600.0,46.3546,46.4543,46.3469,46.4543,18600.0
2010-01-20 13:50:00,60.57,60.76,60.57,60.65,27800.0,46.4543,46.6,46.4543,46.5157,27800.0
2010-01-20 13:55:00,60.65,60.79,60.63,60.78,20200.0,46.5157,46.623,46.5003,46.6154,20200.0
2010-01-20 14:00:00,60.78,60.83,60.77,60.81,33300.0,46.6154,46.6537,46.6077,46.6384,33300.0
2010-01-20 14:05:00,60.8,60.81,60.77,60.79,29000.0,46.6307,46.6384,46.6077,46.623,29000.0
2010-01-20 14:10:00,60.81,60.81,60.66,60.68,32300.0,46.6384,46.6384,46.5233,46.5387,32300.0
2010-01-20 14:15:00,60.68,60.77,60.65,60.74,24800.0,46.5387,46.6077,46.5157,46.5847,24800.0
2010-01-20 14:20:00,60.72,60.73,60.68,60.7,13400.0,46.5694,46.577,46.5387,46.554,13400.0
2010-01-20 14:25:00,60.69,60.7,60.56,60.56,15200.0,46.5463,46.554,46.4466,46.4466,15200.0
2010-01-20 14:30:00,60.58,60.63,60.5,60.61,23800.0,46.462,46.5003,46.4006,46.485,23800.0
2010-01-20 14:35:00,60.64,60.7,60.62,60.67,22900.0,46.508,46.554,46.4927,46.531,22900.0
2010-01-20 14:40:00,60.67,60.78,60.63,60.77,11200.0,46.531,46.6154,46.5003,46.6077,11200.0
2010-01-20 14:45:00,60.76,60.95,60.72,60.87,18700.0,46.6,46.7458,46.5694,46.6844,18700.0
2010-01-20 14:50:00,60.87,60.87,60.73,60.73,6200.0,46.6844,46.6844,46.577,46.577,6200.0
2010-01-20 14:55:00,60.74,60.81,60.6,60.67,36300.0,46.5847,46.6384,46.4773,46.531,36300.0
2010-01-20 15:00:00,60.67,60.71,60.62,60.69,26000.0,46.531,46.5617,46.4927,46.5463,26000.0
2010-01-20 15:05:00,60.69,60.7,60.54,60.54,17200.0,46.5463,46.554,46.4313,46.4313,17200.0
2010-01-20 15:10:00,60.55,60.67,60.49,60.64,17700.0,46.439,46.531,46.393,46.508,17700.0
2010-01-20 15:15:00,60.66,60.66,60.55,60.55,9000.0,46.5233,46.5233,46.439,46.439,9000.0
2010-01-20 15:20:00,60.55,60.67,60.53,60.59,34900.0,46.439,46.531,46.4236,46.4697,34900.0
2010-01-20 15:25:00,60.59,60.6,60.57,60.59,13400.0,46.4697,46.4773,46.4543,46.4697,13400.0
2010-01-20 15:30:00,60.59,60.63,60.5,60.52,39000.0,46.4697,46.5003,46.4006,46.416,39000.0
2010-01-20 15:35:00,60.51,60.53,60.47,60.52,19000.0,46.4083,46.4236,46.3776,46.416,19000.0
2010-01-20 15:40:00,60.52,60.58,60.48,60.58,34700.0,46.416,46.462,46.3853,46.462,34700.0
2010-01-20 15:45:00,60.58,60.69,60.54,60.69,39500.0,46.462,46.5463,46.4313,46.5463,39500.0
2010-01-20 15:50:00,60.68,60.72,60.54,60.56,49000.0,46.5387,46.5694,46.4313,46.4466,49000.0
2010-01-20 15:55:00,60.56,60.67,60.54,60.63,63500.0,46.4466,46.531,46.4313,46.5003,63500.0
2010-01-21 09:30:00,60.4,60.73,60.35,60.38,66200.0,46.3239,46.577,46.2856,46.3086,66200.0
2010-01-21 09:35:00,60.4,61.0,60.32,60.9,39800.0,46.3239,46.7841,46.2626,46.7074,39800.0
2010-01-21 09:40:00,60.93,61.33,60.92,61.0,37000.0,46.7304,47.0372,46.7227,46.7841,37000.0
2010-01-21 09:45:00,60.96,60.96,60.65,60.81,40200.0,46.7534,46.7534,46.5157,46.6384,40200.0
2010-01-21 09:50:00,60.84,60.95,60.76,60.79,43000.0,46.6614,46.7458,46.6,46.623,43000.0
2010-01-21 09:55:00,60.86,61.14,60.83,60.95,25400.0,46.6767,46.8915,46.6537,46.7458,25400.0
2010-01-21 10:00:00,60.96,60.96,60.84,60.93,29700.0,46.7534,46.7534,46.6614,46.7304,29700.0
2010-01-21 10:05:00,60.93,61.17,60.89,61.06,38200.0,46.7304,46.9145,46.6997,46.8301,38200.0
2010-01-21 10:10:00,61.08,61.3,61.07,61.28,34200.0,46.8455,47.0142,46.8378,46.9989,34200.0
2010-01-21 10:15:00,61.26,61.43,61.26,61.36,36100.0,46.9835,47.1139,46.9835,47.0602,36100.0
2010-01-21 10:20:00,61.36,61.37,60.85,60.85,31400.0,47.0602,47.0679,46.6691,46.6691,31400.0
2010-01-21 10:25:00,60.83,60.86,60.22,60.25,56600.0,46.6537,46.6767,46.1859,46.2089,56600.0
2010-01-21 10:30:00,60.24,60.33,60.07,60.32,27700.0,46.2012,46.2702,46.0708,46.2626,27700.0
2010-01-21 10:35:00,60.32,60.35,60.22,60.33,17900.0,46.2626,46.2856,46.1859,46.2702,17900.0
2010-01-21 10:40:00,60.35,60.53,60.28,60.28,16800.0,46.2856,46.4236,46.2319,46.2319,16800.0
2010-01-21 10:45:00,60.27,60.28,60.01,60.07,24700.0,46.2242,46.2319,46.0248,46.0708,24700.0
2010-01-21 10:50:00,60.07,60.16,59.92,59.93,25200.0,46.0708,46.1399,45.9558,45.9635,25200.0
2010-01-21 10:55:00,59.93,60.07,59.93,60.06,27100.0,45.9635,46.0708,45.9635,46.0632,27100.0
2010-01-21 11:00:00,60.06,60.11,59.92,59.95,38100.0,46.0632,46.1015,45.9558,45.9788,38100.0
2010-01-21 11:05:00,59.94,59.95,59.54,59.57,34100.0,45.9711,45.9788,45.6644,45.6874,34100.0
2010-01-21 11:10:00,59.57,59.65,59.48,59.51,25400.0,45.6874,45.7487,45.6183,45.6413,25400.0
2010-01-21 11:15:00,59.51,59.64,59.48,59.64,21500.0,45.6413,45.741,45.6183,45.741,21500.0
2010-01-21 11:20:00,59.63,59.76,59.62,59.75,13900.0,45.7334,45.8331,45.7257,45.8254,13900.0
2010-01-21 11:25:00,59.76,59.76,59.39,59.49,32700.0,45.8331,45.8331,45.5493,45.626,32700.0
2010-01-21 11:30:00,59.48,59.48,59.25,59.38,28200.0,45.6183,45.6183,45.4419,45.5416,28200.0
2010-01-21 11:35:00,59.38,59.44,59.16,59.24,35100.0,45.5416,45.5877,45.3729,45.4343,35100.0
2010-01-21 11:40:00,59.24,59.26,58.79,58.84,30900.0,45.4343,45.4496,45.0891,45.1275,30900.0
2010-01-21 11:45:00,58.78,59.04,58.76,59.0,35400.0,45.0815,45.2809,45.0661,45.2502,35400.0
2010-01-21 11:50:00,59.0,59.27,59.0,59.21,27200.0,45.2502,45.4573,45.2502,45.4113,27200.0
2010-01-21 11:55:00,59.21,59.21,59.04,59.16,21800.0,45.4113,45.4113,45.2809,45.3729,21800.0
2010-01-21 12:00:00,59.17,59.41,59.14,59.41,17100.0,45.3806,45.5646,45.3576,45.5646,17100.0
2010-01-21 12:05:00,59.41,59.49,59.33,59.46,22400.0,45.5646,45.626,45.5033,45.603,22400.0
2010-01-21 12:10:00,59.46,59.47,59.31,59.33,20100.0,45.603,45.6107,45.488,45.5033,20100.0
2010-01-21 12:15:00,59.35,59.38,59.16,59.19,15000.0,45.5186,45.5416,45.3729,45.3959,15000.0
2010-01-21 12:20:00,59.18,59.26,59.18,59.25,14400.0,45.3883,45.4496,45.3883,45.4419,14400.0
2010-01-21 12:25:00,59.25,59.36,59.25,59.33,12500.0,45.4419,45.5263,45.4419,45.5033,12500.0
2010-01-21 12:30:00,59.32,59.35,59.24,59.29,25500.0,45.4956,45.5186,45.4343,45.4726,25500.0
2010-01-21 12:35:00,59.29,59.29,59.23,59.26,11500.0,45.4726,45.4726,45.4266,45.4496,11500.0
2010-01-21 12:40:00,59.26,59.3,59.2,59.2,21600.0,45.4496,45.4803,45.4036,45.4036,21600.0
2010-01-21 12:45:00,59.21,59.21,59.11,59.12,13500.0,45.4113,45.4113,45.3346,45.3422,13500.0
2010-01-21 12:50:00,59.11,59.21,59.08,59.16,22400.0,45.3346,45.4113,45.3116,45.3729,22400.0
2010-01-21 12:55:00,59.19,59.31,59.19,59.22,29600.0,45.3959,45.488,45.3959,45.4189,29600.0
2010-01-21 13:00:00,59.22,59.25,59.02,59.24,26700.0,45.4189,45.4419,45.2655,45.4343,26700.0
2010-01-21 13:05:00,59.26,59.34,59.22,59.28,17300.0,45.4496,45.511,45.4189,45.4649,17300.0
2010-01-21 13:10:00,59.29,59.45,59.29,59.41,10700.0,45.4726,45.5953,45.4726,45.5646,10700.0
2010-01-21 13:15:00,59.39,59.47,59.37,59.39,11700.0,45.5493,45.6107,45.534,45.5493,11700.0
2010-01-21 13:20:00,59.39,59.56,59.39,59.53,9300.0,45.5493,45.6797,45.5493,45.6567,9300.0
2010-01-21 13:25:00,59.56,59.56,59.45,59.52,10400.0,45.6797,45.6797,45.5953,45.649,10400.0
2010-01-21 13:30:00,59.53,59.58,59.48,59.53,16900.0,45.6567,45.695,45.6183,45.6567,16900.0
2010-01-21 13:35:00,59.57,59.67,59.53,59.64,12600.0,45.6874,45.7641,45.6567,45.741,12600.0
2010-01-21 13:40:00,59.65,59.73,59.58,59.69,16800.0,45.7487,45.8101,45.695,45.7794,16800.0
2010-01-21 13:45:00,59.7,59.76,59.63,59.7,17000.0,45.7871,45.8331,45.7334,45.7871,17000.0
2010-01-21 13:50:00,59.71,59.81,59.69,59.76,10400.0,45.7947,45.8714,45.7794,45.8331,10400.0
2010-01-21 13:55:00,59.77,59.77,59.63,59.76,13800.0,45.8408,45.8408,45.7334,45.8331,13800.0
2010-01-21 14:00:00,59.74,59.76,59.61,59.63,10600.0,45.8177,45.8331,45.718,45.7334,10600.0
2010-01-21 14:05:00,59.64,59.68,59.59,59.68,8900.0,45.741,45.7717,45.7027,45.7717,8900.0
2010-01-21 14:10:00,59.67,59.72,59.63,59.68,10300.0,45.7641,45.8024,45.7334,45.7717,10300.0
2010-01-21 14:15:00,59.67,59.76,59.67,59.7,8200.0,45.7641,45.8331,45.7641,45.7871,8200.0
2010-01-21 14:20:00,59.73,59.91,59.66,59.86,13300.0,45.8101,45.9481,45.7564,45.9098,13300.0
2010-01-21 14:25:00,59.9,59.99,59.85,59.96,13000.0,45.9405,46.0095,45.9021,45.9865,13000.0
2010-01-21 14:30:00,59.96,59.97,59.88,59.9,18400.0,45.9865,45.9941,45.9251,45.9405,18400.0
2010-01-21 14:35:00,59.89,59.89,59.74,59.74,20800.0,45.9328,45.9328,45.8177,45.8177,20800.0
2010-01-21 14:40:00,59.73,59.77,59.61,59.63,13800.0,45.8101,45.8408,45.718,45.7334,13800.0
2010-01-21 14:45:00,59.67,59.68,59.59,59.59,25800.0,45.7641,45.7717,45.7027,45.7027,25800.0
2010-01-21 14:50:00,59.6,59.61,59.48,59.56,22600.0,45.7104,45.718,45.6183,45.6797,22600.0
2010-01-21 14:55:00,59.56,59.65,59.56,59.65,9700.0,45.6797,45.7487,45.6797,45.7487,9700.0
2010-01-21 15:00:00,59.66,59.72,59.5,59.5,26700.0,45.7564,45.8024,45.6337,45.6337,26700.0
2010-01-21 15:05:00,59.51,59.53,59.39,59.44,34900.0,45.6413,45.6567,45.5493,45.5877,34900.0
2010-01-21 15:10:00,59.44,59.47,59.33,59.47,20100.0,45.5877,45.6107,45.5033,45.6107,20100.0
2010-01-21 15:15:00,59.46,59.51,59.42,59.47,19500.0,45.603,45.6413,45.5723,45.6107,19500.0
2010-01-21 15:20:00,59.47,59.54,59.42,59.5,18600.0,45.6107,45.6644,45.5723,45.6337,18600.0
2010-01-21 15:25:00,59.52,59.56,59.44,59.44,17300.0,45.649,45.6797,45.5877,45.5877,17300.0
2010-01-21 15:30:00,59.44,59.61,59.4,59.47,32600.0,45.5877,45.718,45.557,45.6107,32600.0
2010-01-21 15:35:00,59.47,59.49,59.36,59.45,34100.0,45.6107,45.626,45.5263,45.5953,34100.0
2010-01-21 15:40:00,59.45,59.68,59.44,59.68,37000.0,45.5953,45.7717,45.5877,45.7717,37000.0
2010-01-21 15:45:00,59.68,59.84,59.65,59.75,36600.0,45.7717,45.8944,45.7487,45.8254,36600.0
2010-01-21 15:50:00,59.75,59.75,59.45,59.49,50200.0,45.8254,45.8254,45.5953,45.626,50200.0
2010-01-21 15:55:00,59.5,59.54,59.45,59.46,55700.0,45.6337,45.6644,45.5953,45.603,55700.0
2010-01-22 09:30:00,59.44,59.44,58.9,59.03,28100.0,45.5877,45.5877,45.1735,45.2732,28100.0
2010-01-22 09:35:00,59.03,59.28,58.98,59.13,11900.0,45.2732,45.4649,45.2349,45.3499,11900.0
2010-01-22 09:40:00,59.13,59.14,58.71,58.83,18500.0,45.3499,45.3576,45.0278,45.1198,18500.0
2010-01-22 09:45:00,58.77,58.93,58.73,58.89,12500.0,45.0738,45.1965,45.0431,45.1658,12500.0
2010-01-22 09:50:00,58.91,59.06,58.67,58.7,20500.0,45.1812,45.2962,44.9971,45.0201,20500.0
2010-01-22 09:55:00,58.67,58.86,58.62,58.72,19200.0,44.9971,45.1428,44.9588,45.0355,19200.0
2010-01-22 10:00:00,58.69,58.75,58.47,58.49,22000.0,45.0124,45.0585,44.8437,44.8591,22000.0
2010-01-22 10:05:00,58.46,58.56,58.26,58.32,36700.0,44.836,44.9127,44.6827,44.7287,36700.0
2010-01-22 10:10:00,58.3,58.51,58.28,58.38,21800.0,44.7133,44.8744,44.698,44.7747,21800.0
2010-01-22 10:15:00,58.38,58.4,58.12,58.28,22800.0,44.7747,44.79,44.5753,44.698,22800.0
2010-01-22 10:20:00,58.3,58.57,58.28,58.57,31600.0,44.7133,44.9204,44.698,44.9204,31600.0
2010-01-22 10:25:00,58.53,59.01,58.53,59.0,17700.0,44.8897,45.2579,44.8897,45.2502,17700.0
2010-01-22 10:30:00,58.99,59.11,58.85,58.91,21600.0,45.2425,45.3346,45.1352,45.1812,21600.0
2010-01-22 10:35:00,58.91,59.13,58.89,59.0,8500.0,45.1812,45.3499,45.1658,45.2502,8500.0
2010-01-22 10:40:00,58.98,59.23,58.98,59.08,9300.0,45.2349,45.4266,45.2349,45.3116,9300.0
2010-01-22 10:45:00,59.05,59.06,58.76,58.78,12000.0,45.2885,45.2962,45.0661,45.0815,12000.0
2010-01-22 10:50:00,58.8,58.85,58.74,58.81,13300.0,45.0968,45.1352,45.0508,45.1045,13300.0
2010-01-22 10:55:00,58.8,59.09,58.8,59.08,13700.0,45.0968,45.3192,45.0968,45.3116,13700.0
2010-01-22 11:00:00,59.09,59.2,59.06,59.17,17700.0,45.3192,45.4036,45.2962,45.3806,17700.0
2010-01-22 11:05:00,59.17,59.35,59.13,59.35,38500.0,45.3806,45.5186,45.3499,45.5186,38500.0
2010-01-22 11:10:00,59.35,59.35,59.14,59.23,10400.0,45.5186,45.5186,45.3576,45.4266,10400.0
2010-01-22 11:15:00,59.22,59.25,59.1,59.11,9100.0,45.4189,45.4419,45.3269,45.3346,9100.0
2010-01-22 11:20:00,59.09,59.23,59.09,59.16,5200.0,45.3192,45.4266,45.3192,45.3729,5200.0
2010-01-22 11:25:00,59.18,59.34,59.16,59.34,5700.0,45.3883,45.511,45.3729,45.511,5700.0
2010-01-22 11:30:00,59.33,59.33,59.17,59.25,6200.0,45.5033,45.5033,45.3806,45.4419,6200.0
2010-01-22 11:35:00,59.27,59.34,59.08,59.08,12000.0,45.4573,45.511,45.3116,45.3116,12000.0
2010-01-22 11:40:00,59.06,59.09,59.01,59.02,8300.0,45.2962,45.3192,45.2579,45.2655,8300.0
2010-01-22 11:45:00,59.0,59.05,58.83,58.89,5500.0,45.2502,45.2885,45.1198,45.1658,5500.0
2010-01-22 11:50:00,58.86,58.89,58.82,58.82,6200.0,45.1428,45.1658,45.1121,45.1121,6200.0
2010-01-22 11:55:00,58.81,58.81,58.71,58.79,9600.0,45.1045,45.1045,45.0278,45.0891,9600.0
2010-01-22 12:00:00,58.78,58.78,58.56,58.75,13800.0,45.0815,45.0815,44.9127,45.0585,13800.0
2010-01-22 12:05:00,58.75,58.76,58.58,58.58,7300.0,45.0585,45.0661,44.9281,44.9281,7300.0
2010-01-22 12:10:00,58.59,58.67,58.55,58.66,6600.0,44.9357,44.9971,44.9051,44.9894,6600.0
2010-01-22 12:15:00,58.68,58.91,58.66,58.91,6800.0,45.0048,45.1812,44.9894,45.1812,6800.0
2010-01-22 12:20:00,58.91,58.95,58.85,58.95,10300.0,45.1812,45.2119,45.1352,45.2119,10300.0
2010-01-22 12:25:00,58.93,59.0,58.93,58.99,6800.0,45.1965,45.2502,45.1965,45.2425,6800.0
2010-01-22 12:30:00,59.0,59.06,58.91,59.05,18400.0,45.2502,45.2962,45.1812,45.2885,18400.0
2010-01-22 12:35:00,59.06,59.09,58.97,58.97,7300.0,45.2962,45.3192,45.2272,45.2272,7300.0
2010-01-22 12:40:00,58.95,58.99,58.89,58.99,3800.0,45.2119,45.2425,45.1658,45.2425,3800.0
2010-01-22 12:45:00,58.98,59.0,58.86,58.92,3700.0,45.2349,45.2502,45.1428,45.1888,3700.0
2010-01-22 12:50:00,58.9,58.97,58.83,58.93,17900.0,45.1735,45.2272,45.1198,45.1965,17900.0
2010-01-22 12:55:00,58.93,58.94,58.83,58.84,6500.0,45.1965,45.2042,45.1198,45.1275,6500.0
2010-01-22 13:00:00,58.85,58.86,58.68,58.73,5800.0,45.1352,45.1428,45.0048,45.0431,5800.0
2010-01-22 13:05:00,58.74,58.8,58.72,58.72,5500.0,45.0508,45.0968,45.0355,45.0355,5500.0
2010-01-22 13:10:00,58.72,58.76,58.72,58.74,3800.0,45.0355,45.0661,45.0355,45.0508,3800.0
2010-01-22 13:15:00,58.72,58.72,58.6,58.66,11600.0,45.0355,45.0355,44.9434,44.9894,11600.0
2010-01-22 13:20:00,58.63,58.81,58.63,58.64,10800.0,44.9664,45.1045,44.9664,44.9741,10800.0
2010-01-22 13:25:00,58.63,58.68,58.54,58.6,11100.0,44.9664,45.0048,44.8974,44.9434,11100.0
2010-01-22 13:30:00,58.61,58.68,58.56,58.62,10300.0,44.9511,45.0048,44.9127,44.9588,10300.0
2010-01-22 13:35:00,58.63,58.65,58.48,58.48,11000.0,44.9664,44.9818,44.8514,44.8514,11000.0
2010-01-22 13:40:00,58.48,58.58,58.46,58.53,11700.0,44.8514,44.9281,44.836,44.8897,11700.0
2010-01-22 13:45:00,58.57,58.61,58.52,58.59,4900.0,44.9204,44.9511,44.8821,44.9357,4900.0
2010-01-22 13:50:00,58.59,58.59,58.47,58.53,6900.0,44.9357,44.9357,44.8437,44.8897,6900.0
2010-01-22 13:55:00,58.52,58.6,58.5,58.55,10300.0,44.8821,44.9434,44.8667,44.9051,10300.0
2010-01-22 14:00:00,58.53,58.63,58.51,58.54,13300.0,44.8897,44.9664,44.8744,44.8974,13300.0
2010-01-22 14:05:00,58.55,58.58,58.49,58.51,9600.0,44.9051,44.9281,44.8591,44.8744,9600.0
2010-01-22 14:10:00,58.49,58.68,58.43,58.68,17100.0,44.8591,45.0048,44.813,45.0048,17100.0
2010-01-22 14:15:00,58.66,58.71,58.64,58.7,12900.0,44.9894,45.0278,44.9741,45.0201,12900.0
2010-01-22 14:20:00,58.7,58.75,58.69,58.71,20100.0,45.0201,45.0585,45.0124,45.0278,20100.0
2010-01-22 14:25:00,58.71,58.81,58.67,58.73,14900.0,45.0278,45.1045,44.9971,45.0431,14900.0
2010-01-22 14:30:00,58.73,58.79,58.65,58.68,19400.0,45.0431,45.0891,44.9818,45.0048,19400.0
2010-01-22 14:35:00,58.68,58.71,58.54,58.54,10300.0,45.0048,45.0278,44.8974,44.8974,10300.0
2010-01-22 14:40:00,58.49,58.49,58.26,58.46,29200.0,44.8591,44.8591,44.6827,44.836,29200.0
2010-01-22 14:45:00,58.47,58.48,58.3,58.35,16700.0,44.8437,44.8514,44.7133,44.7517,16700.0
2010-01-22 14:50:00,58.31,58.38,58.27,58.28,14300.0,44.721,44.7747,44.6903,44.698,14300.0
2010-01-22 14:55:00,58.3,58.39,58.22,58.28,21000.0,44.7133,44.7824,44.652,44.698,21000.0
2010-01-22 15:00:00,58.25,58.47,58.24,58.45,22600.0,44.675,44.8437,44.6673,44.8284,22600.0
2010-01-22 15:05:00,58.46,58.53,58.25,58.27,18900.0,44.836,44.8897,44.675,44.6903,18900.0
2010-01-22 15:10:00,58.28,58.31,58.18,58.22,17800.0,44.698,44.721,44.6213,44.652,17800.0
2010-01-22 15:15:00,58.2,58.23,57.94,58.03,24100.0,44.6366,44.6596,44.4372,44.5063,24100.0
2010-01-22 15:20:00,58.02,58.07,57.89,57.99,25500.0,44.4986,44.5369,44.3989,44.4756,25500.0
2010-01-22 15:25:00,57.98,58.12,57.95,58.04,24000.0,44.4679,44.5753,44.4449,44.5139,24000.0
2010-01-22 15:30:00,58.05,58.16,58.02,58.1,25500.0,44.5216,44.606,44.4986,44.5599,25500.0
2010-01-22 15:35:00,58.12,58.12,57.81,57.83,40400.0,44.5753,44.5753,44.3375,44.3529,40400.0
2010-01-22 15:40:00,57.84,57.91,57.77,57.85,64400.0,44.3605,44.4142,44.3068,44.3682,64400.0
2010-01-22 15:45:00,57.86,57.87,57.59,57.63,47400.0,44.3759,44.3835,44.1688,44.1995,47400.0
2010-01-22 15:50:00,57.63,57.79,57.63,57.75,52700.0,44.1995,44.3222,44.1995,44.2915,52700.0
2010-01-22 15:55:00,57.75,57.75,57.6,57.63,115500.0,44.2915,44.2915,44.1765,44.1995,115500.0
2010-01-25 09:30:00,58.52,59.04,58.44,58.9,43200.0,44.8821,45.2809,44.8207,45.1735,43200.0
2010-01-25 09:35:00,58.86,58.88,58.41,58.46,33300.0,45.1428,45.1582,44.7977,44.836,33300.0
2010-01-25 09:40:00,58.45,58.45,58.07,58.1,35300.0,44.8284,44.8284,44.5369,44.5599,35300.0
2010-01-25 09:45:00,58.11,58.27,58.05,58.22,25100.0,44.5676,44.6903,44.5216,44.652,25100.0
2010-01-25 09:50:00,58.22,58.34,58.1,58.16,42600.0,44.652,44.744,44.5599,44.606,42600.0
2010-01-25 09:55:00,58.2,58.29,57.79,57.85,37500.0,44.6366,44.7057,44.3222,44.3682,37500.0
2010-01-25 10:00:00,57.82,57.91,57.66,57.78,39600.0,44.3452,44.4142,44.2225,44.3145,39600.0
2010-01-25 10:05:00,57.76,57.85,57.46,57.47,37100.0,44.2992,44.3682,44.0691,44.0768,37100.0
2010-01-25 10:10:00,57.47,57.56,57.35,57.38,38000.0,44.0768,44.1458,43.9847,44.0077,38000.0
2010-01-25 10:15:00,57.39,57.68,57.34,57.48,40200.0,44.0154,44.2378,43.9771,44.0844,40200.0
2010-01-25 10:20:00,57.49,57.67,57.43,57.6,46500.0,44.0921,44.2302,44.0461,44.1765,46500.0
2010-01-25 10:25:00,57.61,57.72,57.53,57.53,27000.0,44.1841,44.2685,44.1228,44.1228,27000.0
2010-01-25 10:30:00,57.58,57.71,57.51,57.71,17200.0,44.1611,44.2608,44.1074,44.2608,17200.0
2010-01-25 10:35:00,57.68,57.71,57.37,57.47,37400.0,44.2378,44.2608,44.0001,44.0768,37400.0
2010-01-25 10:40:00,57.46,57.47,57.2,57.23,47300.0,44.0691,44.0768,43.8697,43.8927,47300.0
2010-01-25 10:45:00,57.23,57.23,56.78,56.81,91600.0,43.8927,43.8927,43.5476,43.5706,91600.0
2010-01-25 10:50:00,56.81,57.1,56.81,56.92,31100.0,43.5706,43.793,43.5706,43.6549,31100.0
2010-01-25 10:55:00,56.95,57.06,56.87,56.97,26100.0,43.6779,43.7623,43.6166,43.6933,26100.0
2010-01-25 11:00:00,56.96,57.08,56.78,56.78,40900.0,43.6856,43.7777,43.5476,43.5476,40900.0
2010-01-25 11:05:00,56.83,56.83,56.57,56.72,27600.0,43.5859,43.5859,43.3865,43.5015,27600.0
2010-01-25 11:10:00,56.72,56.72,56.37,56.4,63000.0,43.5015,43.5015,43.2331,43.2561,63000.0
2010-01-25 11:15:00,56.4,56.73,56.39,56.69,28200.0,43.2561,43.5092,43.2485,43.4785,28200.0
2010-01-25 11:20:00,56.62,56.71,56.56,56.56,21900.0,43.4249,43.4939,43.3788,43.3788,21900.0
2010-01-25 11:25:00,56.57,56.68,56.51,56.51,20500.0,43.3865,43.4709,43.3405,43.3405,20500.0
2010-01-25 11:30:00,56.52,56.64,56.46,56.59,11700.0,43.3482,43.4402,43.3021,43.4018,11700.0
2010-01-25 11:35:00,56.58,56.6,56.42,56.58,13200.0,43.3942,43.4095,43.2715,43.3942,13200.0
2010-01-25 11:40:00,56.6,56.71,56.58,56.65,15000.0,43.4095,43.4939,43.3942,43.4479,15000.0
2010-01-25 11:45:00,56.67,56.76,56.65,56.73,8200.0,43.4632,43.5322,43.4479,43.5092,8200.0
2010-01-25 11:50:00,56.74,57.0,56.72,56.95,18100.0,43.5169,43.7163,43.5015,43.6779,18100.0
2010-01-25 11:55:00,56.95,57.09,56.95,56.96,11800.0,43.6779,43.7853,43.6779,43.6856,11800.0
2010-01-25 12:00:00,56.95,57.05,56.94,57.01,11600.0,43.6779,43.7546,43.6703,43.724,11600.0
2010-01-25 12:05:00,57.05,57.12,57.01,57.01,12800.0,43.7546,43.8083,43.724,43.724,12800.0
2010-01-25 12:10:00,57.01,57.07,56.95,57.03,9200.0,43.724,43.77,43.6779,43.7393,9200.0
2010-01-25 12:15:00,57.05,57.1,57.03,57.09,6800.0,43.7546,43.793,43.7393,43.7853,6800.0
2010-01-25 12:20:00,57.08,57.2,57.07,57.2,8900.0,43.7777,43.8697,43.77,43.8697,8900.0
2010-01-25 12:25:00,57.23,57.23,57.15,57.15,7600.0,43.8927,43.8927,43.8313,43.8313,7600.0
2010-01-25 12:30:00,57.17,57.19,57.17,57.19,4200.0,43.8467,43.862,43.8467,43.862,4200.0
2010-01-25 12:35:00,57.19,57.26,57.17,57.21,11000.0,43.862,43.9157,43.8467,43.8774,11000.0
2010-01-25 12:40:00,57.22,57.22,57.13,57.2,7400.0,43.885,43.885,43.816,43.8697,7400.0
2010-01-25 12:45:00,57.2,57.26,57.17,57.26,21400.0,43.8697,43.9157,43.8467,43.9157,21400.0
2010-01-25 12:50:00,57.26,57.26,57.15,57.2,93700.0,43.9157,43.9157,43.8313,43.8697,93700.0
2010-01-25 12:55:00,57.22,57.24,57.17,57.19,8500.0,43.885,43.9004,43.8467,43.862,8500.0
2010-01-25 13:00:00,57.15,57.24,57.15,57.22,7100.0,43.8313,43.9004,43.8313,43.885,7100.0
2010-01-25 13:05:00,57.21,57.21,57.16,57.2,16800.0,43.8774,43.8774,43.839,43.8697,16800.0
2010-01-25 13:10:00,57.2,57.27,57.17,57.25,9900.0,43.8697,43.9234,43.8467,43.908,9900.0
2010-01-25 13:15:00,57.25,57.27,57.22,57.25,4100.0,43.908,43.9234,43.885,43.908,4100.0
2010-01-25 13:20:00,57.26,57.4,57.25,57.4,15900.0,43.9157,44.0231,43.908,44.0231,15900.0
2010-01-25 13:25:00,57.38,57.38,57.25,57.27,9300.0,44.0077,44.0077,43.908,43.9234,9300.0
2010-01-25 13:30:00,57.27,57.32,57.15,57.15,12300.0,43.9234,43.9617,43.8313,43.8313,12300.0
2010-01-25 13:35:00,57.16,57.16,57.09,57.16,12400.0,43.839,43.839,43.7853,43.839,12400.0
2010-01-25 13:40:00,57.14,57.21,57.11,57.2,6000.0,43.8237,43.8774,43.8007,43.8697,6000.0
2010-01-25 13:45:00,57.19,57.26,57.19,57.23,4800.0,43.862,43.9157,43.862,43.8927,4800.0
2010-01-25 13:50:00,57.24,57.24,57.13,57.13,9900.0,43.9004,43.9004,43.816,43.816,9900.0
2010-01-25 13:55:00,57.14,57.17,57.09,57.13,8300.0,43.8237,43.8467,43.7853,43.816,8300.0
2010-01-25 14:00:00,57.12,57.19,57.11,57.14,7700.0,43.8083,43.862,43.8007,43.8237,7700.0
2010-01-25 14:05:00,57.14,57.2,57.14,57.2,7100.0,43.8237,43.8697,43.8237,43.8697,7100.0
2010-01-25 14:10:00,57.21,57.21,57.14,57.14,5500.0,43.8774,43.8774,43.8237,43.8237,5500.0
2010-01-25 14:15:00,57.14,57.17,57.1,57.17,10600.0,43.8237,43.8467,43.793,43.8467,10600.0
2010-01-25 14:20:00,57.17,57.2,57.17,57.2,5200.0,43.8467,43.8697,43.8467,43.8697,5200.0
2010-01-25 14:25:00,57.21,57.26,57.19,57.26,20400.0,43.8774,43.9157,43.862,43.9157,20400.0
2010-01-25 14:30:00,57.26,57.28,57.23,57.27,10800.0,43.9157,43.931,43.8927,43.9234,10800.0
2010-01-25 14:35:00,57.27,57.29,57.22,57.23,16600.0,43.9234,43.9387,43.885,43.8927,16600.0
2010-01-25 14:40:00,57.21,57.31,57.21,57.31,12400.0,43.8774,43.954,43.8774,43.954,12400.0
2010-01-25 14:45:00,57.3,57.37,57.3,57.34,8200.0,43.9464,44.0001,43.9464,43.9771,8200.0
2010-01-25 14:50:00,57.33,57.46,57.33,57.45,24200.0,43.9694,44.0691,43.9694,44.0614,24200.0
2010-01-25 14:55:00,57.45,57.53,57.44,57.53,33800.0,44.0614,44.1228,44.0538,44.1228,33800.0
2010-01-25 15:00:00,57.53,57.53,57.45,57.5,24300.0,44.1228,44.1228,44.0614,44.0998,24300.0
2010-01-25 15:05:00,57.51,57.61,57.45,57.53,54200.0,44.1074,44.1841,44.0614,44.1228,54200.0
2010-01-25 15:10:00,57.53,57.55,57.49,57.49,22300.0,44.1228,44.1381,44.0921,44.0921,22300.0
2010-01-25 15:15:00,57.49,57.56,57.45,57.51,27500.0,44.0921,44.1458,44.0614,44.1074,27500.0
2010-01-25 15:20:00,57.51,57.52,57.46,57.49,26500.0,44.1074,44.1151,44.0691,44.0921,26500.0
2010-01-25 15:25:00,57.49,57.56,57.48,57.55,40200.0,44.0921,44.1458,44.0844,44.1381,40200.0
2010-01-25 15:30:00,57.56,57.65,57.54,57.55,33400.0,44.1458,44.2148,44.1304,44.1381,33400.0
2010-01-25 15:35:00,57.54,57.59,57.47,57.47,22800.0,44.1304,44.1688,44.0768,44.0768,22800.0
2010-01-25 15:40:00,57.47,57.55,57.45,57.48,48200.0,44.0768,44.1381,44.0614,44.0844,48200.0
2010-01-25 15:45:00,57.49,57.54,57.39,57.39,56200.0,44.0921,44.1304,44.0154,44.0154,56200.0
2010-01-25 15:50:00,57.39,57.44,57.29,57.36,44700.0,44.0154,44.0538,43.9387,43.9924,44700.0
2010-01-25 15:55:00,57.35,57.46,57.33,57.34,50800.0,43.9847,44.0691,43.9694,43.9771,50800.0
2010-01-26 09:30:00,56.9,57.3,56.77,56.99,17900.0,43.6396,43.9464,43.5399,43.7086,17900.0
2010-01-26 09:35:00,56.95,57.16,56.84,57.0,36400.0,43.6779,43.839,43.5936,43.7163,36400.0
2010-01-26 09:40:00,57.05,57.06,56.81,57.03,18000.0,43.7546,43.7623,43.5706,43.7393,18000.0
2010-01-26 09:45:00,57.05,57.2,56.67,56.67,20800.0,43.7546,43.8697,43.4632,43.4632,20800.0
2010-01-26 09:50:00,56.62,56.65,56.47,56.47,20500.0,43.4249,43.4479,43.3098,43.3098,20500.0
2010-01-26 09:55:00,56.47,56.57,56.4,56.57,19000.0,43.3098,43.3865,43.2561,43.3865,19000.0
2010-01-26 10:00:00,56.53,56.61,56.19,56.34,34900.0,43.3558,43.4172,43.0951,43.2101,34900.0
2010-01-26 10:05:00,56.36,56.62,56.33,56.45,32600.0,43.2254,43.4249,43.2024,43.2945,32600.0
2010-01-26 10:10:00,56.46,56.67,56.36,56.63,34300.0,43.3021,43.4632,43.2254,43.4325,34300.0
2010-01-26 10:15:00,56.61,56.66,56.44,56.51,68800.0,43.4172,43.4555,43.2868,43.3405,68800.0
2010-01-26 10:20:00,56.5,56.68,56.44,56.57,20600.0,43.3328,43.4709,43.2868,43.3865,20600.0
2010-01-26 10:25:00,56.54,56.66,56.54,56.63,39900.0,43.3635,43.4555,43.3635,43.4325,39900.0
2010-01-26 10:30:00,56.66,56.71,56.49,56.61,62900.0,43.4555,43.4939,43.3251,43.4172,62900.0
2010-01-26 10:35:00,56.63,56.65,56.47,56.52,33000.0,43.4325,43.4479,43.3098,43.3482,33000.0
2010-01-26 10:40:00,56.5,56.54,56.47,56.52,11300.0,43.3328,43.3635,43.3098,43.3482,11300.0
2010-01-26 10:45:00,56.53,56.65,56.39,56.43,16300.0,43.3558,43.4479,43.2485,43.2791,16300.0
2010-01-26 10:50:00,56.44,56.52,56.27,56.3,22700.0,43.2868,43.3482,43.1564,43.1794,22700.0
2010-01-26 10:55:00,56.3,56.33,56.07,56.33,48700.0,43.1794,43.2024,43.003,43.2024,48700.0
2010-01-26 11:00:00,56.35,56.45,56.33,56.43,9500.0,43.2178,43.2945,43.2024,43.2791,9500.0
2010-01-26 11:05:00,56.45,56.65,56.44,56.63,29000.0,43.2945,43.4479,43.2868,43.4325,29000.0
2010-01-26 11:10:00,56.63,56.71,56.6,56.7,10000.0,43.4325,43.4939,43.4095,43.4862,10000.0
2010-01-26 11:15:00,56.7,56.74,56.59,56.61,5800.0,43.4862,43.5169,43.4018,43.4172,5800.0
2010-01-26 11:20:00,56.6,56.66,56.58,56.61,6600.0,43.4095,43.4555,43.3942,43.4172,6600.0
2010-01-26 11:25:00,56.64,56.65,56.49,56.59,41900.0,43.4402,43.4479,43.3251,43.4018,41900.0
2010-01-26 11:30:00,56.6,56.66,56.57,56.63,12100.0,43.4095,43.4555,43.3865,43.4325,12100.0
2010-01-26 11:35:00,56.63,56.79,56.61,56.65,34500.0,43.4325,43.5552,43.4172,43.4479,34500.0
2010-01-26 11:40:00,56.65,56.7,56.51,56.56,37000.0,43.4479,43.4862,43.3405,43.3788,37000.0
2010-01-26 11:45:00,56.56,56.57,56.42,56.56,23500.0,43.3788,43.3865,43.2715,43.3788,23500.0
2010-01-26 11:50:00,56.57,56.64,56.53,56.63,4600.0,43.3865,43.4402,43.3558,43.4325,4600.0
2010-01-26 11:55:00,56.6,56.6,56.47,56.47,10700.0,43.4095,43.4095,43.3098,43.3098,10700.0
2010-01-26 12:00:00,56.47,56.51,56.45,56.47,8100.0,43.3098,43.3405,43.2945,43.3098,8100.0
2010-01-26 12:05:00,56.48,56.49,56.44,56.46,7300.0,43.3175,43.3251,43.2868,43.3021,7300.0
2010-01-26 12:10:00,56.46,56.63,56.46,56.61,17100.0,43.3021,43.4325,43.3021,43.4172,17100.0
2010-01-26 12:15:00,56.63,56.65,56.6,56.65,11800.0,43.4325,43.4479,43.4095,43.4479,11800.0
2010-01-26 12:20:00,56.65,56.68,56.62,56.64,18100.0,43.4479,43.4709,43.4249,43.4402,18100.0
2010-01-26 12:25:00,56.63,56.65,56.52,56.54,14900.0,43.4325,43.4479,43.3482,43.3635,14900.0
2010-01-26 12:30:00,56.56,56.56,56.5,56.5,17300.0,43.3788,43.3788,43.3328,43.3328,17300.0
2010-01-26 12:35:00,56.52,56.72,56.52,56.71,17400.0,43.3482,43.5015,43.3482,43.4939,17400.0
2010-01-26 12:40:00,56.73,56.8,56.65,56.71,22400.0,43.5092,43.5629,43.4479,43.4939,22400.0
2010-01-26 12:45:00,56.75,56.81,56.65,56.67,15800.0,43.5246,43.5706,43.4479,43.4632,15800.0
2010-01-26 12:50:00,56.67,56.69,56.59,56.63,18500.0,43.4632,43.4785,43.4018,43.4325,18500.0
2010-01-26 12:55:00,56.63,56.73,56.63,56.72,7000.0,43.4325,43.5092,43.4325,43.5015,7000.0
2010-01-26 13:00:00,56.72,56.77,56.67,56.67,27700.0,43.5015,43.5399,43.4632,43.4632,27700.0
2010-01-26 13:05:00,56.69,56.8,56.69,56.8,4900.0,43.4785,43.5629,43.4785,43.5629,4900.0
2010-01-26 13:10:00,56.8,56.91,56.78,56.88,29200.0,43.5629,43.6473,43.5476,43.6243,29200.0
2010-01-26 13:15:00,56.89,56.92,56.74,56.74,12700.0,43.6319,43.6549,43.5169,43.5169,12700.0
2010-01-26 13:20:00,56.74,56.75,56.69,56.72,11800.0,43.5169,43.5246,43.4785,43.5015,11800.0
2010-01-26 13:25:00,56.7,56.72,56.65,56.72,10000.0,43.4862,43.5015,43.4479,43.5015,10000.0
2010-01-26 13:30:00,56.72,56.75,56.55,56.55,16000.0,43.5015,43.5246,43.3712,43.3712,16000.0
2010-01-26 13:35:00,56.55,56.55,56.34,56.55,61000.0,43.3712,43.3712,43.2101,43.3712,61000.0
2010-01-26 13:40:00,56.55,56.59,56.51,56.55,108300.0,43.3712,43.4018,43.3405,43.3712,108300.0
2010-01-26 13:45:00,56.56,56.65,56.55,56.59,6300.0,43.3788,43.4479,43.3712,43.4018,6300.0
2010-01-26 13:50:00,56.57,56.58,56.51,56.55,8900.0,43.3865,43.3942,43.3405,43.3712,8900.0
2010-01-26 13:55:00,56.54,56.57,56.51,56.52,10000.0,43.3635,43.3865,43.3405,43.3482,10000.0
2010-01-26 14:00:00,56.53,56.55,56.48,56.48,19500.0,43.3558,43.3712,43.3175,43.3175,19500.0
2010-01-26 14:05:00,56.5,56.5,56.39,56.48,16500.0,43.3328,43.3328,43.2485,43.3175,16500.0
2010-01-26 14:10:00,56.48,56.54,56.48,56.53,54700.0,43.3175,43.3635,43.3175,43.3558,54700.0
2010-01-26 14:15:00,56.54,56.54,56.41,56.44,37200.0,43.3635,43.3635,43.2638,43.2868,37200.0
2010-01-26 14:20:00,56.46,56.57,56.45,56.57,165300.0,43.3021,43.3865,43.2945,43.3865,165300.0
2010-01-26 14:25:00,56.55,56.55,56.49,56.5,25600.0,43.3712,43.3712,43.3251,43.3328,25600.0
2010-01-26 14:30:00,56.5,56.57,56.46,56.49,11200.0,43.3328,43.3865,43.3021,43.3251,11200.0
2010-01-26 14:35:00,56.47,56.49,56.31,56.37,17400.0,43.3098,43.3251,43.1871,43.2331,17400.0
2010-01-26 14:40:00,56.37,56.58,56.37,56.58,12300.0,43.2331,43.3942,43.2331,43.3942,12300.0
2010-01-26 14:45:00,56.58,56.61,56.53,56.53,15400.0,43.3942,43.4172,43.3558,43.3558,15400.0
2010-01-26 14:50:00,56.53,56.64,56.53,56.58,17700.0,43.3558,43.4402,43.3558,43.3942,17700.0
2010-01-26 14:55:00,56.56,56.69,56.56,56.61,24700.0,43.3788,43.4785,43.3788,43.4172,24700.0
2010-01-26 15:00:00,56.63,56.67,56.59,56.66,29600.0,43.4325,43.4632,43.4018,43.4555,29600.0
2010-01-26 15:05:00,56.66,56.73,56.64,56.65,22900.0,43.4555,43.5092,43.4402,43.4479,22900.0
2010-01-26 15:10:00,56.67,56.7,56.55,56.62,28800.0,43.4632,43.4862,43.3712,43.4249,28800.0
2010-01-26 15:15:00,56.59,56.66,56.58,56.62,17700.0,43.4018,43.4555,43.3942,43.4249,17700.0
2010-01-26 15:20:00,56.62,56.69,56.49,56.56,33600.0,43.4249,43.4785,43.3251,43.3788,33600.0
2010-01-26 15:25:00,56.56,56.7,56.54,56.58,39100.0,43.3788,43.4862,43.3635,43.3942,39100.0
2010-01-26 15:30:00,56.6,56.77,56.55,56.57,43100.0,43.4095,43.5399,43.3712,43.3865,43100.0
2010-01-26 15:35:00,56.57,56.7,56.56,56.62,33500.0,43.3865,43.4862,43.3788,43.4249,33500.0
2010-01-26 15:40:00,56.63,56.69,56.52,56.54,113800.0,43.4325,43.4785,43.3482,43.3635,113800.0
2010-01-26 15:45:00,56.55,56.65,56.47,56.63,57400.0,43.3712,43.4479,43.3098,43.4325,57400.0
2010-01-26 15:50:00,56.63,56.7,56.54,56.65,63800.0,43.4325,43.4862,43.3635,43.4479,63800.0
2010-01-26 15:55:00,56.64,56.72,56.56,56.59,131300.0,43.4402,43.5015,43.3788,43.4018,131300.0
2010-01-27 09:30:00,56.49,57.41,56.15,56.94,93400.0,43.3251,44.0307,43.0644,43.6703,93400.0
2010-01-27 09:35:00,57.0,57.19,56.79,57.09,30600.0,43.7163,43.862,43.5552,43.7853,30600.0
2010-01-27 09:40:00,57.01,57.06,56.75,56.83,45900.0,43.724,43.7623,43.5246,43.5859,45900.0
2010-01-27 09:45:00,56.81,56.93,56.72,56.89,23600.0,43.5706,43.6626,43.5015,43.6319,23600.0
2010-01-27 09:50:00,56.89,56.9,56.7,56.85,21200.0,43.6319,43.6396,43.4862,43.6013,21200.0
2010-01-27 09:55:00,56.87,56.9,56.64,56.66,21400.0,43.6166,43.6396,43.4402,43.4555,21400.0
2010-01-27 10:00:00,56.66,56.7,56.52,56.64,35000.0,43.4555,43.4862,43.3482,43.4402,35000.0
2010-01-27 10:05:00,56.62,56.77,56.48,56.77,42900.0,43.4249,43.5399,43.3175,43.5399,42900.0
2010-01-27 10:10:00,56.77,56.85,56.62,56.74,58400.0,43.5399,43.6013,43.4249,43.5169,58400.0
2010-01-27 10:15:00,56.74,56.76,56.63,56.69,57200.0,43.5169,43.5322,43.4325,43.4785,57200.0
2010-01-27 10:20:00,56.68,56.9,56.64,56.85,49400.0,43.4709,43.6396,43.4402,43.6013,49400.0
2010-01-27 10:25:00,56.84,57.08,56.84,57.06,40000.0,43.5936,43.7777,43.5936,43.7623,40000.0
2010-01-27 10:30:00,57.03,57.26,57.0,57.2,79000.0,43.7393,43.9157,43.7163,43.8697,79000.0
2010-01-27 10:35:00,57.21,57.4,57.08,57.38,66200.0,43.8774,44.0231,43.7777,44.0077,66200.0
2010-01-27 10:40:00,57.37,57.45,57.27,57.44,75800.0,44.0001,44.0614,43.9234,44.0538,75800.0
2010-01-27 10:45:00,57.44,57.51,57.39,57.4,40200.0,44.0538,44.1074,44.0154,44.0231,40200.0
2010-01-27 10:50:00,57.36,57.46,57.3,57.43,26500.0,43.9924,44.0691,43.9464,44.0461,26500.0
2010-01-27 10:55:00,57.44,57.74,57.44,57.7,35800.0,44.0538,44.2838,44.0538,44.2532,35800.0
2010-01-27 11:00:00,57.7,57.71,57.59,57.59,32600.0,44.2532,44.2608,44.1688,44.1688,32600.0
2010-01-27 11:05:00,57.61,57.63,57.55,57.6,169300.0,44.1841,44.1995,44.1381,44.1765,169300.0
2010-01-27 11:10:00,57.56,57.6,57.38,57.42,48400.0,44.1458,44.1765,44.0077,44.0384,48400.0
2010-01-27 11:15:00,57.42,57.43,57.25,57.39,66600.0,44.0384,44.0461,43.908,44.0154,66600.0
2010-01-27 11:20:00,57.4,57.4,56.97,57.07,84500.0,44.0231,44.0231,43.6933,43.77,84500.0
2010-01-27 11:25:00,57.05,57.07,56.9,56.9,56900.0,43.7546,43.77,43.6396,43.6396,56900.0
2010-01-27 11:30:00,56.9,57.0,56.87,56.99,48300.0,43.6396,43.7163,43.6166,43.7086,48300.0
2010-01-27 11:35:00,57.0,57.03,56.93,57.0,15500.0,43.7163,43.7393,43.6626,43.7163,15500.0
2010-01-27 11:40:00,57.0,57.05,56.95,57.0,26800.0,43.7163,43.7546,43.6779,43.7163,26800.0
2010-01-27 11:45:00,57.01,57.05,56.96,57.03,29700.0,43.724,43.7546,43.6856,43.7393,29700.0
2010-01-27 11:50:00,57.04,57.06,57.02,57.04,12500.0,43.747,43.7623,43.7316,43.747,12500.0
2010-01-27 11:55:00,57.05,57.06,56.95,56.98,46400.0,43.7546,43.7623,43.6779,43.701,46400.0
2010-01-27 12:00:00,56.99,57.06,56.99,57.03,7100.0,43.7086,43.7623,43.7086,43.7393,7100.0
2010-01-27 12:05:00,57.03,57.04,56.92,56.93,16600.0,43.7393,43.747,43.6549,43.6626,16600.0
2010-01-27 12:10:00,56.93,57.01,56.93,56.95,12100.0,43.6626,43.724,43.6626,43.6779,12100.0
2010-01-27 12:15:00,56.95,56.95,56.81,56.85,11900.0,43.6779,43.6779,43.5706,43.6013,11900.0
2010-01-27 12:20:00,56.85,56.93,56.82,56.91,18400.0,43.6013,43.6626,43.5782,43.6473,18400.0
2010-01-27 12:25:00,56.91,56.95,56.86,56.91,12900.0,43.6473,43.6779,43.6089,43.6473,12900.0
2010-01-27 12:30:00,56.91,56.94,56.85,56.86,15900.0,43.6473,43.6703,43.6013,43.6089,15900.0
2010-01-27 12:35:00,56.89,56.93,56.86,56.86,13900.0,43.6319,43.6626,43.6089,43.6089,13900.0
2010-01-27 12:40:00,56.87,56.93,56.85,56.88,9800.0,43.6166,43.6626,43.6013,43.6243,9800.0
2010-01-27 12:45:00,56.91,56.91,56.78,56.79,12700.0,43.6473,43.6473,43.5476,43.5552,12700.0
2010-01-27 12:50:00,56.81,56.81,56.66,56.73,26100.0,43.5706,43.5706,43.4555,43.5092,26100.0
2010-01-27 12:55:00,56.76,56.82,56.73,56.82,15900.0,43.5322,43.5782,43.5092,43.5782,15900.0
2010-01-27 13:00:00,56.8,56.83,56.67,56.67,11400.0,43.5629,43.5859,43.4632,43.4632,11400.0
2010-01-27 13:05:00,56.66,56.74,56.65,56.71,15500.0,43.4555,43.5169,43.4479,43.4939,15500.0
2010-01-27 13:10:00,56.72,56.75,56.63,56.66,20200.0,43.5015,43.5246,43.4325,43.4555,20200.0
2010-01-27 13:15:00,56.66,56.69,56.57,56.62,31000.0,43.4555,43.4785,43.3865,43.4249,31000.0
2010-01-27 13:20:00,56.6,56.62,56.58,56.6,14900.0,43.4095,43.4249,43.3942,43.4095,14900.0
2010-01-27 13:25:00,56.6,56.62,56.48,56.49,30500.0,43.4095,43.4249,43.3175,43.3251,30500.0
2010-01-27 13:30:00,56.49,56.59,56.48,56.55,25200.0,43.3251,43.4018,43.3175,43.3712,25200.0
2010-01-27 13:35:00,56.56,56.63,56.53,56.63,23300.0,43.3788,43.4325,43.3558,43.4325,23300.0
2010-01-27 13:40:00,56.61,56.67,56.56,56.67,24700.0,43.4172,43.4632,43.3788,43.4632,24700.0
2010-01-27 13:45:00,56.68,56.7,56.58,56.61,23600.0,43.4709,43.4862,43.3942,43.4172,23600.0
2010-01-27 13:50:00,56.62,56.7,56.62,56.68,12600.0,43.4249,43.4862,43.4249,43.4709,12600.0
2010-01-27 13:55:00,56.69,56.75,56.67,56.75,19200.0,43.4785,43.5246,43.4632,43.5246,19200.0
2010-01-27 14:00:00,56.75,56.8,56.73,56.78,22300.0,43.5246,43.5629,43.5092,43.5476,22300.0
2010-01-27 14:05:00,56.79,56.89,56.79,56.86,25500.0,43.5552,43.6319,43.5552,43.6089,25500.0
2010-01-27 14:10:00,56.87,56.91,56.75,56.91,23000.0,43.6166,43.6473,43.5246,43.6473,23000.0
2010-01-27 14:15:00,56.9,56.91,56.4,56.8,72800.0,43.6396,43.6473,43.2561,43.5629,72800.0
2010-01-27 14:20:00,56.84,56.89,56.57,56.71,41600.0,43.5936,43.6319,43.3865,43.4939,41600.0
2010-01-27 14:25:00,56.69,56.7,56.47,56.47,45600.0,43.4785,43.4862,43.3098,43.3098,45600.0
2010-01-27 14:30:00,56.46,56.47,56.34,56.35,47900.0,43.3021,43.3098,43.2101,43.2178,47900.0
2010-01-27 14:35:00,56.35,56.59,56.33,56.41,78700.0,43.2178,43.4018,43.2024,43.2638,78700.0
2010-01-27 14:40:00,56.42,56.81,56.42,56.8,81400.0,43.2715,43.5706,43.2715,43.5629,81400.0
2010-01-27 14:45:00,56.81,56.91,56.77,56.87,27600.0,43.5706,43.6473,43.5399,43.6166,27600.0
2010-01-27 14:50:00,56.87,56.91,56.76,56.86,23100.0,43.6166,43.6473,43.5322,43.6089,23100.0
2010-01-27 14:55:00,56.89,56.93,56.85,56.87,40100.0,43.6319,43.6626,43.6013,43.6166,40100.0
2010-01-27 15:00:00,56.88,56.99,56.82,56.96,38200.0,43.6243,43.7086,43.5782,43.6856,38200.0
2010-01-27 15:05:00,56.96,56.99,56.73,56.77,39100.0,43.6856,43.7086,43.5092,43.5399,39100.0
2010-01-27 15:10:00,56.75,56.84,56.63,56.82,26000.0,43.5246,43.5936,43.4325,43.5782,26000.0
2010-01-27 15:15:00,56.81,56.86,56.7,56.79,32300.0,43.5706,43.6089,43.4862,43.5552,32300.0
2010-01-27 15:20:00,56.8,57.0,56.79,56.92,35900.0,43.5629,43.7163,43.5552,43.6549,35900.0
2010-01-27 15:25:00,56.91,57.01,56.86,57.0,57300.0,43.6473,43.724,43.6089,43.7163,57300.0
2010-01-27 15:30:00,57.0,57.24,56.9,57.17,61000.0,43.7163,43.9004,43.6396,43.8467,61000.0
2010-01-27 15:35:00,57.19,57.28,57.01,57.22,182600.0,43.862,43.931,43.724,43.885,182600.0
2010-01-27 15:40:00,57.21,57.34,57.19,57.19,59400.0,43.8774,43.9771,43.862,43.862,59400.0
2010-01-27 15:45:00,57.2,57.38,57.14,57.35,149600.0,43.8697,44.0077,43.8237,43.9847,149600.0
2010-01-27 15:50:00,57.37,57.48,57.34,57.44,81700.0,44.0001,44.0844,43.9771,44.0538,81700.0
2010-01-27 15:55:00,57.44,57.5,57.37,57.4,91100.0,44.0538,44.0998,44.0001,44.0231,91100.0
2010-01-28 09:30:00,57.71,57.8,57.52,57.6,18800.0,44.2608,44.3299,44.1151,44.1765,18800.0
2010-01-28 09:35:00,57.55,57.55,56.94,56.95,26200.0,44.1381,44.1381,43.6703,43.6779,26200.0
2010-01-28 09:40:00,56.97,57.06,56.82,56.96,17600.0,43.6933,43.7623,43.5782,43.6856,17600.0
2010-01-28 09:45:00,56.89,57.19,56.87,56.95,28000.0,43.6319,43.862,43.6166,43.6779,28000.0
2010-01-28 09:50:00,56.98,56.99,56.86,56.86,20400.0,43.701,43.7086,43.6089,43.6089,20400.0
2010-01-28 09:55:00,56.86,56.97,56.82,56.93,15600.0,43.6089,43.6933,43.5782,43.6626,15600.0
2010-01-28 10:00:00,56.93,56.97,56.77,56.84,21600.0,43.6626,43.6933,43.5399,43.5936,21600.0
2010-01-28 10:05:00,56.84,56.98,56.8,56.84,29200.0,43.5936,43.701,43.5629,43.5936,29200.0
2010-01-28 10:10:00,56.79,56.79,56.63,56.69,26700.0,43.5552,43.5552,43.4325,43.4785,26700.0
2010-01-28 10:15:00,56.69,56.69,56.52,56.54,13300.0,43.4785,43.4785,43.3482,43.3635,13300.0
2010-01-28 10:20:00,56.51,56.56,56.47,56.51,10700.0,43.3405,43.3788,43.3098,43.3405,10700.0
2010-01-28 10:25:00,56.54,56.58,56.49,56.55,7100.0,43.3635,43.3942,43.3251,43.3712,7100.0
2010-01-28 10:30:00,56.55,56.58,56.53,56.54,2800.0,43.3712,43.3942,43.3558,43.3635,2800.0
2010-01-28 10:35:00,56.53,56.56,56.51,56.53,12000.0,43.3558,43.3788,43.3405,43.3558,12000.0
2010-01-28 10:40:00,56.53,56.55,56.5,56.53,9700.0,43.3558,43.3712,43.3328,43.3558,9700.0
2010-01-28 10:45:00,56.54,56.61,56.43,56.44,14100.0,43.3635,43.4172,43.2791,43.2868,14100.0
2010-01-28 10:50:00,56.45,56.52,56.4,56.42,29300.0,43.2945,43.3482,43.2561,43.2715,29300.0
2010-01-28 10:55:00,56.42,56.5,56.39,56.48,8100.0,43.2715,43.3328,43.2485,43.3175,8100.0
2010-01-28 11:00:00,56.51,56.52,56.21,56.21,11100.0,43.3405,43.3482,43.1104,43.1104,11100.0
2010-01-28 11:05:00,56.2,56.27,56.16,56.16,10600.0,43.1027,43.1564,43.0721,43.0721,10600.0
2010-01-28 11:10:00,56.15,56.32,56.15,56.32,10400.0,43.0644,43.1948,43.0644,43.1948,10400.0
2010-01-28 11:15:00,56.32,56.32,56.05,56.05,14000.0,43.1948,43.1948,42.9877,42.9877,14000.0
2010-01-28 11:20:00,56.05,56.14,56.0,56.11,13700.0,42.9877,43.0567,42.9493,43.0337,13700.0
2010-01-28 11:25:00,56.12,56.16,55.98,55.98,14800.0,43.0414,43.0721,42.934,42.934,14800.0
2010-01-28 11:30:00,55.98,56.02,55.72,55.72,21200.0,42.934,42.9647,42.7346,42.7346,21200.0
2010-01-28 11:35:00,55.76,55.96,55.68,55.96,12700.0,42.7653,42.9187,42.7039,42.9187,12700.0
2010-01-28 11:40:00,55.92,55.93,55.86,55.91,9800.0,42.888,42.8957,42.842,42.8803,9800.0
2010-01-28 11:45:00,55.87,55.93,55.78,55.89,13100.0,42.8496,42.8957,42.7806,42.865,13100.0
2010-01-28 11:50:00,55.9,55.97,55.83,55.95,7200.0,42.8726,42.9263,42.819,42.911,7200.0
2010-01-28 11:55:00,55.95,56.03,55.95,55.96,7300.0,42.911,42.9724,42.911,42.9187,7300.0
2010-01-28 12:00:00,55.98,56.0,55.88,55.97,9100.0,42.934,42.9493,42.8573,42.9263,9100.0
2010-01-28 12:05:00,55.98,56.02,55.98,56.01,9000.0,42.934,42.9647,42.934,42.957,9000.0
2010-01-28 12:10:00,56.02,56.02,55.89,55.93,10300.0,42.9647,42.9647,42.865,42.8957,10300.0
2010-01-28 12:15:00,55.93,55.99,55.9,55.91,6000.0,42.8957,42.9417,42.8726,42.8803,6000.0
2010-01-28 12:20:00,55.91,55.93,55.8,55.83,13900.0,42.8803,42.8957,42.796,42.819,13900.0
2010-01-28 12:25:00,55.85,55.86,55.8,55.83,7100.0,42.8343,42.842,42.796,42.819,7100.0
2010-01-28 12:30:00,55.85,55.86,55.81,55.82,7900.0,42.8343,42.842,42.8036,42.8113,7900.0
2010-01-28 12:35:00,55.8,55.87,55.77,55.87,9300.0,42.796,42.8496,42.7729,42.8496,9300.0
2010-01-28 12:40:00,55.85,55.89,55.82,55.82,11100.0,42.8343,42.865,42.8113,42.8113,11100.0
2010-01-28 12:45:00,55.8,55.99,55.8,55.99,6400.0,42.796,42.9417,42.796,42.9417,6400.0
2010-01-28 12:50:00,55.99,56.14,55.99,56.13,8200.0,42.9417,43.0567,42.9417,43.049,8200.0
2010-01-28 12:55:00,56.14,56.21,56.13,56.21,16900.0,43.0567,43.1104,43.049,43.1104,16900.0
2010-01-28 13:00:00,56.23,56.28,56.18,56.18,8900.0,43.1257,43.1641,43.0874,43.0874,8900.0
2010-01-28 13:05:00,56.19,56.24,56.12,56.2,11500.0,43.0951,43.1334,43.0414,43.1027,11500.0
2010-01-28 13:10:00,56.2,56.22,56.15,56.15,5400.0,43.1027,43.1181,43.0644,43.0644,5400.0
2010-01-28 13:15:00,56.17,56.18,56.09,56.16,44500.0,43.0797,43.0874,43.0184,43.0721,44500.0
2010-01-28 13:20:00,56.17,56.34,56.17,56.33,15600.0,43.0797,43.2101,43.0797,43.2024,15600.0
2010-01-28 13:25:00,56.33,56.45,56.33,56.43,24700.0,43.2024,43.2945,43.2024,43.2791,24700.0
2010-01-28 13:30:00,56.43,56.5,56.42,56.44,13300.0,43.2791,43.3328,43.2715,43.2868,13300.0
2010-01-28 13:35:00,56.43,56.44,56.4,56.42,8800.0,43.2791,43.2868,43.2561,43.2715,8800.0
2010-01-28 13:40:00,56.4,56.63,56.4,56.62,22700.0,43.2561,43.4325,43.2561,43.4249,22700.0
2010-01-28 13:45:00,56.63,56.64,56.48,56.49,13500.0,43.4325,43.4402,43.3175,43.3251,13500.0
2010-01-28 13:50:00,56.51,56.57,56.45,56.45,13100.0,43.3405,43.3865,43.2945,43.2945,13100.0
2010-01-28 13:55:00,56.45,56.45,56.31,56.33,15200.0,43.2945,43.2945,43.1871,43.2024,15200.0
2010-01-28 14:00:00,56.34,56.34,56.23,56.24,35600.0,43.2101,43.2101,43.1257,43.1334,35600.0
2010-01-28 14:05:00,56.24,56.26,56.11,56.17,33700.0,43.1334,43.1487,43.0337,43.0797,33700.0
2010-01-28 14:10:00,56.17,56.18,56.04,56.15,37000.0,43.0797,43.0874,42.98,43.0644,37000.0
2010-01-28 14:15:00,56.16,56.21,56.08,56.19,18800.0,43.0721,43.1104,43.0107,43.0951,18800.0
2010-01-28 14:20:00,56.21,56.39,56.19,56.38,16900.0,43.1104,43.2485,43.0951,43.2408,16900.0
2010-01-28 14:25:00,56.38,56.44,56.3,56.3,14100.0,43.2408,43.2868,43.1794,43.1794,14100.0
2010-01-28 14:30:00,56.3,56.33,56.26,56.29,11700.0,43.1794,43.2024,43.1487,43.1718,11700.0
2010-01-28 14:35:00,56.29,56.29,56.17,56.24,15200.0,43.1718,43.1718,43.0797,43.1334,15200.0
2010-01-28 14:40:00,56.26,56.43,56.25,56.39,7300.0,43.1487,43.2791,43.1411,43.2485,7300.0
2010-01-28 14:45:00,56.41,56.49,56.36,56.49,20400.0,43.2638,43.3251,43.2254,43.3251,20400.0
2010-01-28 14:50:00,56.5,56.53,56.42,56.44,13700.0,43.3328,43.3558,43.2715,43.2868,13700.0
2010-01-28 14:55:00,56.45,56.55,56.45,56.5,6000.0,43.2945,43.3712,43.2945,43.3328,6000.0
2010-01-28 15:00:00,56.5,56.5,56.42,56.5,13400.0,43.3328,43.3328,43.2715,43.3328,13400.0
2010-01-28 15:05:00,56.51,56.62,56.51,56.56,25200.0,43.3405,43.4249,43.3405,43.3788,25200.0
2010-01-28 15:10:00,56.56,56.67,56.45,56.47,21800.0,43.3788,43.4632,43.2945,43.3098,21800.0
2010-01-28 15:15:00,56.47,56.53,56.46,56.49,21800.0,43.3098,43.3558,43.3021,43.3251,21800.0
2010-01-28 15:20:00,56.49,56.62,56.49,56.59,38800.0,43.3251,43.4249,43.3251,43.4018,38800.0
2010-01-28 15:25:00,56.6,56.6,56.46,56.51,22300.0,43.4095,43.4095,43.3021,43.3405,22300.0
2010-01-28 15:30:00,56.48,56.56,56.47,56.54,15400.0,43.3175,43.3788,43.3098,43.3635,15400.0
2010-01-28 15:35:00,56.54,56.63,56.46,56.63,26400.0,43.3635,43.4325,43.3021,43.4325,26400.0
2010-01-28 15:40:00,56.64,56.7,56.4,56.48,41100.0,43.4402,43.4862,43.2561,43.3175,41100.0
2010-01-28 15:45:00,56.49,56.49,56.31,56.33,47500.0,43.3251,43.3251,43.1871,43.2024,47500.0
2010-01-28 15:50:00,56.33,56.41,56.25,56.27,45300.0,43.2024,43.2638,43.1411,43.1564,45300.0
2010-01-28 15:55:00,56.25,56.43,56.23,56.32,69000.0,43.1411,43.2791,43.1257,43.1948,69000.0
2010-01-29 09:30:00,56.83,56.9,56.74,56.89,30800.0,43.5859,43.6396,43.5169,43.6319,30800.0
2010-01-29 09:35:00,56.89,56.91,56.63,56.77,20800.0,43.6319,43.6473,43.4325,43.5399,20800.0
2010-01-29 09:40:00,56.69,57.03,56.63,56.91,36700.0,43.4785,43.7393,43.4325,43.6473,36700.0
2010-01-29 09:45:00,56.88,57.14,56.83,56.95,21500.0,43.6243,43.8237,43.5859,43.6779,21500.0
2010-01-29 09:50:00,56.95,57.34,56.94,57.29,30500.0,43.6779,43.9771,43.6703,43.9387,30500.0
2010-01-29 09:55:00,57.3,57.39,57.03,57.3,35300.0,43.9464,44.0154,43.7393,43.9464,35300.0
2010-01-29 10:00:00,57.33,57.33,57.0,57.12,26200.0,43.9694,43.9694,43.7163,43.8083,26200.0
2010-01-29 10:05:00,57.12,57.23,57.0,57.0,30400.0,43.8083,43.8927,43.7163,43.7163,30400.0
2010-01-29 10:10:00,56.97,57.2,56.91,57.03,25600.0,43.6933,43.8697,43.6473,43.7393,25600.0
2010-01-29 10:15:00,57.06,57.35,57.0,57.28,20900.0,43.7623,43.9847,43.7163,43.931,20900.0
2010-01-29 10:20:00,57.29,57.68,57.29,57.65,61300.0,43.9387,44.2378,43.9387,44.2148,61300.0
2010-01-29 10:25:00,57.67,57.86,57.62,57.74,50100.0,44.2302,44.3759,44.1918,44.2838,50100.0
2010-01-29 10:30:00,57.75,57.8,57.65,57.68,28200.0,44.2915,44.3299,44.2148,44.2378,28200.0
2010-01-29 10:35:00,57.67,57.67,57.49,57.51,14800.0,44.2302,44.2302,44.0921,44.1074,14800.0
2010-01-29 10:40:00,57.51,57.52,57.38,57.41,11700.0,44.1074,44.1151,44.0077,44.0307,11700.0
2010-01-29 10:45:00,57.36,57.39,57.33,57.34,10300.0,43.9924,44.0154,43.9694,43.9771,10300.0
2010-01-29 10:50:00,57.37,57.45,57.33,57.36,27200.0,44.0001,44.0614,43.9694,43.9924,27200.0
2010-01-29 10:55:00,57.35,57.48,57.2,57.45,37300.0,43.9847,44.0844,43.8697,44.0614,37300.0
2010-01-29 11:00:00,57.44,57.45,57.33,57.36,33700.0,44.0538,44.0614,43.9694,43.9924,33700.0
2010-01-29 11:05:00,57.35,57.36,57.22,57.31,50800.0,43.9847,43.9924,43.885,43.954,50800.0
2010-01-29 11:10:00,57.31,57.34,57.13,57.14,98400.0,43.954,43.9771,43.816,43.8237,98400.0
2010-01-29 11:15:00,57.12,57.13,56.96,56.96,20600.0,43.8083,43.816,43.6856,43.6856,20600.0
2010-01-29 11:20:00,56.97,57.07,56.82,57.07,12100.0,43.6933,43.77,43.5782,43.77,12100.0
2010-01-29 11:25:00,57.07,57.08,56.84,56.86,12600.0,43.77,43.7777,43.5936,43.6089,12600.0
2010-01-29 11:30:00,56.88,56.89,56.73,56.82,14100.0,43.6243,43.6319,43.5092,43.5782,14100.0
2010-01-29 11:35:00,56.83,57.06,56.83,56.99,5000.0,43.5859,43.7623,43.5859,43.7086,5000.0
2010-01-29 11:40:00,56.98,56.99,56.83,56.83,12600.0,43.701,43.7086,43.5859,43.5859,12600.0
2010-01-29 11:45:00,56.84,56.86,56.78,56.83,17300.0,43.5936,43.6089,43.5476,43.5859,17300.0
2010-01-29 11:50:00,56.82,56.85,56.75,56.8,26000.0,43.5782,43.6013,43.5246,43.5629,26000.0
2010-01-29 11:55:00,56.87,56.88,56.5,56.5,22500.0,43.6166,43.6243,43.3328,43.3328,22500.0
2010-01-29 12:00:00,56.5,56.58,56.4,56.4,25200.0,43.3328,43.3942,43.2561,43.2561,25200.0
2010-01-29 12:05:00,56.43,56.43,56.32,56.32,12500.0,43.2791,43.2791,43.1948,43.1948,12500.0
2010-01-29 12:10:00,56.32,56.41,56.32,56.32,11000.0,43.1948,43.2638,43.1948,43.1948,11000.0
2010-01-29 12:15:00,56.32,56.47,56.3,56.46,10700.0,43.1948,43.3098,43.1794,43.3021,10700.0
2010-01-29 12:20:00,56.47,56.55,56.46,56.55,10900.0,43.3098,43.3712,43.3021,43.3712,10900.0
2010-01-29 12:25:00,56.55,56.62,56.55,56.56,9900.0,43.3712,43.4249,43.3712,43.3788,9900.0
2010-01-29 12:30:00,56.56,56.56,56.32,56.39,19000.0,43.3788,43.3788,43.1948,43.2485,19000.0
2010-01-29 12:35:00,56.43,56.58,56.43,56.51,8000.0,43.2791,43.3942,43.2791,43.3405,8000.0
2010-01-29 12:40:00,56.48,56.51,56.37,56.51,6700.0,43.3175,43.3405,43.2331,43.3405,6700.0
2010-01-29 12:45:00,56.5,56.53,56.46,56.5,8000.0,43.3328,43.3558,43.3021,43.3328,8000.0
2010-01-29 12:50:00,56.55,56.79,56.55,56.77,9200.0,43.3712,43.5552,43.3712,43.5399,9200.0
2010-01-29 12:55:00,56.74,56.83,56.74,56.83,7400.0,43.5169,43.5859,43.5169,43.5859,7400.0
2010-01-29 13:00:00,56.8,56.83,56.71,56.81,8200.0,43.5629,43.5859,43.4939,43.5706,8200.0
2010-01-29 13:05:00,56.81,56.95,56.8,56.88,19900.0,43.5706,43.6779,43.5629,43.6243,19900.0
2010-01-29 13:10:00,56.85,56.9,56.79,56.83,6900.0,43.6013,43.6396,43.5552,43.5859,6900.0
2010-01-29 13:15:00,56.81,56.85,56.79,56.85,6100.0,43.5706,43.6013,43.5552,43.6013,6100.0
2010-01-29 13:20:00,56.86,56.92,56.86,56.87,9200.0,43.6089,43.6549,43.6089,43.6166,9200.0
2010-01-29 13:25:00,56.88,56.88,56.81,56.83,6200.0,43.6243,43.6243,43.5706,43.5859,6200.0
2010-01-29 13:30:00,56.83,56.83,56.71,56.79,12200.0,43.5859,43.5859,43.4939,43.5552,12200.0
2010-01-29 13:35:00,56.77,56.88,56.71,56.71,12500.0,43.5399,43.6243,43.4939,43.4939,12500.0
2010-01-29 13:40:00,56.7,56.71,56.5,56.63,13600.0,43.4862,43.4939,43.3328,43.4325,13600.0
2010-01-29 13:45:00,56.63,56.65,56.49,56.52,9600.0,43.4325,43.4479,43.3251,43.3482,9600.0
2010-01-29 13:50:00,56.49,56.56,56.43,56.45,28600.0,43.3251,43.3788,43.2791,43.2945,28600.0
2010-01-29 13:55:00,56.44,56.57,56.42,56.57,14400.0,43.2868,43.3865,43.2715,43.3865,14400.0
2010-01-29 14:00:00,56.6,56.65,56.55,56.6,20000.0,43.4095,43.4479,43.3712,43.4095,20000.0
2010-01-29 14:05:00,56.6,56.6,56.37,56.42,12000.0,43.4095,43.4095,43.2331,43.2715,12000.0
2010-01-29 14:10:00,56.42,56.61,56.42,56.59,16400.0,43.2715,43.4172,43.2715,43.4018,16400.0
2010-01-29 14:15:00,56.6,56.65,56.48,56.51,14000.0,43.4095,43.4479,43.3175,43.3405,14000.0
2010-01-29 14:20:00,56.51,56.59,56.43,56.51,19200.0,43.3405,43.4018,43.2791,43.3405,19200.0
2010-01-29 14:25:00,56.5,56.6,56.48,56.54,14800.0,43.3328,43.4095,43.3175,43.3635,14800.0
2010-01-29 14:30:00,56.53,56.55,56.3,56.31,16000.0,43.3558,43.3712,43.1794,43.1871,16000.0
2010-01-29 14:35:00,56.34,56.45,56.33,56.45,16900.0,43.2101,43.2945,43.2024,43.2945,16900.0
2010-01-29 14:40:00,56.45,56.49,56.38,56.44,13900.0,43.2945,43.3251,43.2408,43.2868,13900.0
2010-01-29 14:45:00,56.45,56.45,56.21,56.22,40800.0,43.2945,43.2945,43.1104,43.1181,40800.0
2010-01-29 14:50:00,56.2,56.28,56.15,56.2,27600.0,43.1027,43.1641,43.0644,43.1027,27600.0
2010-01-29 14:55:00,56.23,56.23,56.07,56.2,37500.0,43.1257,43.1257,43.003,43.1027,37500.0
2010-01-29 15:00:00,56.2,56.2,56.11,56.17,39500.0,43.1027,43.1027,43.0337,43.0797,39500.0
2010-01-29 15:05:00,56.16,56.16,56.02,56.02,36100.0,43.0721,43.0721,42.9647,42.9647,36100.0
2010-01-29 15:10:00,56.01,56.09,55.85,55.86,35000.0,42.957,43.0184,42.8343,42.842,35000.0
2010-01-29 15:15:00,55.86,56.09,55.85,56.04,28200.0,42.842,43.0184,42.8343,42.98,28200.0
2010-01-29 15:20:00,56.04,56.06,55.89,55.91,34400.0,42.98,42.9954,42.865,42.8803,34400.0
2010-01-29 15:25:00,55.9,55.95,55.81,55.93,19900.0,42.8726,42.911,42.8036,42.8957,19900.0
2010-01-29 15:30:00,55.92,55.95,55.67,55.88,39600.0,42.888,42.911,42.6962,42.8573,39600.0
2010-01-29 15:35:00,55.88,56.04,55.86,56.04,60800.0,42.8573,42.98,42.842,42.98,60800.0
2010-01-29 15:40:00,56.03,56.13,55.88,56.08,44100.0,42.9724,43.049,42.8573,43.0107,44100.0
2010-01-29 15:45:00,56.08,56.08,55.88,56.0,40100.0,43.0107,43.0107,42.8573,42.9493,40100.0
2010-01-29 15:50:00,56.0,56.15,55.94,56.13,54400.0,42.9493,43.0644,42.9033,43.049,54400.0
2010-01-29 15:55:00,56.09,56.11,55.87,55.87,82700.0,43.0184,43.0337,42.8496,42.8496,82700.0
2010-02-01 09:30:00,56.2,56.46,56.2,56.24,18500.0,43.1027,43.3021,43.1027,43.1334,18500.0
2010-02-01 09:35:00,56.23,56.26,56.1,56.2,9900.0,43.1257,43.1487,43.026,43.1027,9900.0
2010-02-01 09:40:00,56.26,56.3,56.06,56.12,11100.0,43.1487,43.1794,42.9954,43.0414,11100.0
2010-02-01 09:45:00,56.12,56.71,56.12,56.65,11300.0,43.0414,43.4939,43.0414,43.4479,11300.0
2010-02-01 09:50:00,56.69,56.72,56.56,56.58,12800.0,43.4785,43.5015,43.3788,43.3942,12800.0
2010-02-01 09:55:00,56.56,56.63,56.54,56.6,9100.0,43.3788,43.4325,43.3635,43.4095,9100.0
2010-02-01 10:00:00,56.61,56.88,56.55,56.57,29300.0,43.4172,43.6243,43.3712,43.3865,29300.0
2010-02-01 10:05:00,56.6,56.91,56.58,56.91,28900.0,43.4095,43.6473,43.3942,43.6473,28900.0
2010-02-01 10:10:00,56.91,57.03,56.85,56.98,24800.0,43.6473,43.7393,43.6013,43.701,24800.0
2010-02-01 10:15:00,57.0,57.14,56.99,57.06,11600.0,43.7163,43.8237,43.7086,43.7623,11600.0
2010-02-01 10:20:00,57.08,57.11,57.01,57.01,25800.0,43.7777,43.8007,43.724,43.724,25800.0
2010-02-01 10:25:00,57.04,57.16,57.0,57.01,11600.0,43.747,43.839,43.7163,43.724,11600.0
2010-02-01 10:30:00,57.02,57.08,57.0,57.05,9600.0,43.7316,43.7777,43.7163,43.7546,9600.0
2010-02-01 10:35:00,57.02,57.13,56.99,56.99,13200.0,43.7316,43.816,43.7086,43.7086,13200.0
2010-02-01 10:40:00,56.99,57.16,56.91,56.95,32600.0,43.7086,43.839,43.6473,43.6779,32600.0
2010-02-01 10:45:00,56.97,57.07,56.95,57.0,10900.0,43.6933,43.77,43.6779,43.7163,10900.0
2010-02-01 10:50:00,57.0,57.1,56.98,57.06,15100.0,43.7163,43.793,43.701,43.7623,15100.0
2010-02-01 10:55:00,57.03,57.07,56.77,56.85,12800.0,43.7393,43.77,43.5399,43.6013,12800.0
2010-02-01 11:00:00,56.84,56.91,56.76,56.88,10000.0,43.5936,43.6473,43.5322,43.6243,10000.0
2010-02-01 11:05:00,56.92,57.13,56.9,57.11,23400.0,43.6549,43.816,43.6396,43.8007,23400.0
2010-02-01 11:10:00,57.1,57.12,57.02,57.04,17700.0,43.793,43.8083,43.7316,43.747,17700.0
2010-02-01 11:15:00,57.04,57.2,57.03,57.17,14900.0,43.747,43.8697,43.7393,43.8467,14900.0
2010-02-01 11:20:00,57.18,57.26,57.18,57.24,15100.0,43.8543,43.9157,43.8543,43.9004,15100.0
2010-02-01 11:25:00,57.24,57.38,57.24,57.34,14200.0,43.9004,44.0077,43.9004,43.9771,14200.0
2010-02-01 11:30:00,57.33,57.38,57.22,57.24,14200.0,43.9694,44.0077,43.885,43.9004,14200.0
2010-02-01 11:35:00,57.23,57.23,57.01,57.02,14800.0,43.8927,43.8927,43.724,43.7316,14800.0
2010-02-01 11:40:00,57.04,57.14,57.04,57.13,6300.0,43.747,43.8237,43.747,43.816,6300.0
2010-02-01 11:45:00,57.14,57.14,57.05,57.05,12100.0,43.8237,43.8237,43.7546,43.7546,12100.0
2010-02-01 11:50:00,57.06,57.06,56.97,56.97,10200.0,43.7623,43.7623,43.6933,43.6933,10200.0
2010-02-01 11:55:00,57.0,57.01,56.84,56.84,12600.0,43.7163,43.724,43.5936,43.5936,12600.0
2010-02-01 12:00:00,56.85,56.98,56.85,56.92,12000.0,43.6013,43.701,43.6013,43.6549,12000.0
2010-02-01 12:05:00,56.95,56.97,56.88,56.92,15900.0,43.6779,43.6933,43.6243,43.6549,15900.0
2010-02-01 12:10:00,56.92,56.95,56.9,56.93,12100.0,43.6549,43.6779,43.6396,43.6626,12100.0
2010-02-01 12:15:00,56.93,56.97,56.86,56.97,21900.0,43.6626,43.6933,43.6089,43.6933,21900.0
2010-02-01 12:20:00,56.95,57.03,56.94,57.02,7900.0,43.6779,43.7393,43.6703,43.7316,7900.0
2010-02-01 12:25:00,57.06,57.11,57.04,57.1,6600.0,43.7623,43.8007,43.747,43.793,6600.0
2010-02-01 12:30:00,57.12,57.13,57.07,57.11,8300.0,43.8083,43.816,43.77,43.8007,8300.0
2010-02-01 12:35:00,57.11,57.11,57.04,57.08,14000.0,43.8007,43.8007,43.747,43.7777,14000.0
2010-02-01 12:40:00,57.08,57.26,57.05,57.26,13000.0,43.7777,43.9157,43.7546,43.9157,13000.0
2010-02-01 12:45:00,57.26,57.31,57.18,57.3,15200.0,43.9157,43.954,43.8543,43.9464,15200.0
2010-02-01 12:50:00,57.3,57.31,57.18,57.21,14900.0,43.9464,43.954,43.8543,43.8774,14900.0
2010-02-01 12:55:00,57.23,57.28,57.18,57.21,10700.0,43.8927,43.931,43.8543,43.8774,10700.0
2010-02-01 13:00:00,57.2,57.27,57.16,57.27,16800.0,43.8697,43.9234,43.839,43.9234,16800.0
2010-02-01 13:05:00,57.26,57.35,57.23,57.33,18200.0,43.9157,43.9847,43.8927,43.9694,18200.0
2010-02-01 13:10:00,57.32,57.35,57.27,57.31,11600.0,43.9617,43.9847,43.9234,43.954,11600.0
2010-02-01 13:15:00,57.29,57.4,57.24,57.35,25800.0,43.9387,44.0231,43.9004,43.9847,25800.0
2010-02-01 13:20:00,57.38,57.4,57.26,57.29,16600.0,44.0077,44.0231,43.9157,43.9387,16600.0
2010-02-01 13:25:00,57.3,57.31,57.26,57.28,10800.0,43.9464,43.954,43.9157,43.931,10800.0
2010-02-01 13:30:00,57.29,57.31,57.17,57.18,12200.0,43.9387,43.954,43.8467,43.8543,12200.0
2010-02-01 13:35:00,57.18,57.19,57.11,57.11,16300.0,43.8543,43.862,43.8007,43.8007,16300.0
2010-02-01 13:40:00,57.11,57.14,57.07,57.08,12100.0,43.8007,43.8237,43.77,43.7777,12100.0
2010-02-01 13:45:00,57.07,57.17,57.02,57.17,13900.0,43.77,43.8467,43.7316,43.8467,13900.0
2010-02-01 13:50:00,57.15,57.2,57.12,57.14,9600.0,43.8313,43.8697,43.8083,43.8237,9600.0
2010-02-01 13:55:00,57.13,57.13,57.05,57.06,21300.0,43.816,43.816,43.7546,43.7623,21300.0
2010-02-01 14:00:00,57.07,57.13,57.02,57.04,10400.0,43.77,43.816,43.7316,43.747,10400.0
2010-02-01 14:05:00,57.04,57.1,57.02,57.06,9700.0,43.747,43.793,43.7316,43.7623,9700.0
2010-02-01 14:10:00,57.07,57.07,56.96,56.98,8200.0,43.77,43.77,43.6856,43.701,8200.0
2010-02-01 14:15:00,56.99,57.19,56.95,57.18,17100.0,43.7086,43.862,43.6779,43.8543,17100.0
2010-02-01 14:20:00,57.19,57.23,57.01,57.06,16100.0,43.862,43.8927,43.724,43.7623,16100.0
2010-02-01 14:25:00,57.08,57.08,56.95,57.05,11500.0,43.7777,43.7777,43.6779,43.7546,11500.0
2010-02-01 14:30:00,57.06,57.16,57.05,57.07,10600.0,43.7623,43.839,43.7546,43.77,10600.0
2010-02-01 14:35:00,57.07,57.12,57.05,57.12,6100.0,43.77,43.8083,43.7546,43.8083,6100.0
2010-02-01 14:40:00,57.13,57.16,57.09,57.1,17500.0,43.816,43.839,43.7853,43.793,17500.0
2010-02-01 14:45:00,57.11,57.12,57.02,57.02,11300.0,43.8007,43.8083,43.7316,43.7316,11300.0
2010-02-01 14:50:00,57.03,57.12,56.99,57.1,18800.0,43.7393,43.8083,43.7086,43.793,18800.0
2010-02-01 14:55:00,57.12,57.12,57.0,57.03,11100.0,43.8083,43.8083,43.7163,43.7393,11100.0
2010-02-01 15:00:00,57.04,57.06,56.9,56.92,27800.0,43.747,43.7623,43.6396,43.6549,27800.0
2010-02-01 15:05:00,56.94,56.99,56.87,56.89,19900.0,43.6703,43.7086,43.6166,43.6319,19900.0
2010-02-01 15:10:00,56.91,56.98,56.9,56.91,12900.0,43.6473,43.701,43.6396,43.6473,12900.0
2010-02-01 15:15:00,56.89,57.02,56.89,56.97,13400.0,43.6319,43.7316,43.6319,43.6933,13400.0
2010-02-01 15:20:00,56.97,57.08,56.94,57.04,12400.0,43.6933,43.7777,43.6703,43.747,12400.0
2010-02-01 15:25:00,57.04,57.13,57.02,57.03,19500.0,43.747,43.816,43.7316,43.7393,19500.0
2010-02-01 15:30:00,57.03,57.05,56.96,56.99,23100.0,43.7393,43.7546,43.6856,43.7086,23100.0
2010-02-01 15:35:00,56.98,57.0,56.89,56.93,33000.0,43.701,43.7163,43.6319,43.6626,33000.0
2010-02-01 15:40:00,56.92,57.06,56.92,57.04,42700.0,43.6549,43.7623,43.6549,43.747,42700.0
2010-02-01 15:45:00,57.04,57.05,56.95,56.97,31700.0,43.747,43.7546,43.6779,43.6933,31700.0
2010-02-01 15:50:00,56.97,57.04,56.96,56.99,54000.0,43.6933,43.747,43.6856,43.7086,54000.0
2010-02-01 15:55:00,56.99,57.13,56.98,57.13,66600.0,43.7086,43.816,43.701,43.816,66600.0
2010-02-02 09:30:00,57.55,57.68,57.29,57.47,29100.0,44.1381,44.2378,43.9387,44.0768,29100.0
2010-02-02 09:35:00,57.43,57.72,57.42,57.48,7800.0,44.0461,44.2685,44.0384,44.0844,7800.0
2010-02-02 09:40:00,57.48,57.57,57.4,57.53,9700.0,44.0844,44.1535,44.0231,44.1228,9700.0
2010-02-02 09:45:00,57.52,57.57,57.38,57.53,11500.0,44.1151,44.1535,44.0077,44.1228,11500.0
2010-02-02 09:50:00,57.52,57.56,57.46,57.5,11400.0,44.1151,44.1458,44.0691,44.0998,11400.0
2010-02-02 09:55:00,57.5,57.57,57.36,57.38,21000.0,44.0998,44.1535,43.9924,44.0077,21000.0
2010-02-02 10:00:00,57.39,57.63,57.24,57.26,25700.0,44.0154,44.1995,43.9004,43.9157,25700.0
2010-02-02 10:05:00,57.27,57.48,57.2,57.47,31000.0,43.9234,44.0844,43.8697,44.0768,31000.0
2010-02-02 10:10:00,57.47,57.68,57.3,57.63,25500.0,44.0768,44.2378,43.9464,44.1995,25500.0
2010-02-02 10:15:00,57.67,57.99,57.67,57.92,22000.0,44.2302,44.4756,44.2302,44.4219,22000.0
2010-02-02 10:20:00,57.95,57.95,57.74,57.84,12700.0,44.4449,44.4449,44.2838,44.3605,12700.0
2010-02-02 10:25:00,57.83,58.07,57.83,58.07,17900.0,44.3529,44.5369,44.3529,44.5369,17900.0
2010-02-02 10:30:00,58.07,58.21,58.07,58.09,21100.0,44.5369,44.6443,44.5369,44.5523,21100.0
2010-02-02 10:35:00,58.08,58.1,57.93,57.93,15800.0,44.5446,44.5599,44.4296,44.4296,15800.0
2010-02-02 10:40:00,57.94,57.96,57.71,57.73,28900.0,44.4372,44.4526,44.2608,44.2762,28900.0
2010-02-02 10:45:00,57.72,57.75,57.53,57.54,21300.0,44.2685,44.2915,44.1228,44.1304,21300.0
2010-02-02 10:50:00,57.53,57.74,57.52,57.58,24100.0,44.1228,44.2838,44.1151,44.1611,24100.0
2010-02-02 10:55:00,57.58,57.59,57.45,57.46,39400.0,44.1611,44.1688,44.0614,44.0691,39400.0
2010-02-02 11:00:00,57.48,57.5,57.37,57.37,19000.0,44.0844,44.0998,44.0001,44.0001,19000.0
2010-02-02 11:05:00,57.41,57.41,57.26,57.32,13200.0,44.0307,44.0307,43.9157,43.9617,13200.0
2010-02-02 11:10:00,57.31,57.39,57.28,57.39,21700.0,43.954,44.0154,43.931,44.0154,21700.0
2010-02-02 11:15:00,57.39,57.45,57.37,57.44,17000.0,44.0154,44.0614,44.0001,44.0538,17000.0
2010-02-02 11:20:00,57.45,57.52,57.45,57.49,35600.0,44.0614,44.1151,44.0614,44.0921,35600.0
2010-02-02 11:25:00,57.5,57.5,57.4,57.47,21400.0,44.0998,44.0998,44.0231,44.0768,21400.0
2010-02-02 11:30:00,57.46,57.5,57.39,57.39,14400.0,44.0691,44.0998,44.0154,44.0154,14400.0
2010-02-02 11:35:00,57.42,57.5,57.42,57.48,10100.0,44.0384,44.0998,44.0384,44.0844,10100.0
2010-02-02 11:40:00,57.48,57.6,57.47,57.58,18700.0,44.0844,44.1765,44.0768,44.1611,18700.0
2010-02-02 11:45:00,57.58,57.59,57.5,57.54,7700.0,44.1611,44.1688,44.0998,44.1304,7700.0
2010-02-02 11:50:00,57.56,57.59,57.52,57.56,9500.0,44.1458,44.1688,44.1151,44.1458,9500.0
2010-02-02 11:55:00,57.55,57.55,57.37,57.37,11000.0,44.1381,44.1381,44.0001,44.0001,11000.0
2010-02-02 12:00:00,57.39,57.46,57.37,57.43,9400.0,44.0154,44.0691,44.0001,44.0461,9400.0
2010-02-02 12:05:00,57.45,57.5,57.39,57.49,30700.0,44.0614,44.0998,44.0154,44.0921,30700.0
2010-02-02 12:10:00,57.49,57.55,57.44,57.54,16500.0,44.0921,44.1381,44.0538,44.1304,16500.0
2010-02-02 12:15:00,57.55,57.6,57.53,57.57,12100.0,44.1381,44.1765,44.1228,44.1535,12100.0
2010-02-02 12:20:00,57.6,57.6,57.52,57.58,23300.0,44.1765,44.1765,44.1151,44.1611,23300.0
2010-02-02 12:25:00,57.58,57.6,57.55,57.6,25700.0,44.1611,44.1765,44.1381,44.1765,25700.0
2010-02-02 12:30:00,57.59,57.6,57.58,57.6,9300.0,44.1688,44.1765,44.1611,44.1765,9300.0
2010-02-02 12:35:00,57.58,57.59,57.51,57.54,12300.0,44.1611,44.1688,44.1074,44.1304,12300.0
2010-02-02 12:40:00,57.56,57.6,57.55,57.58,14100.0,44.1458,44.1765,44.1381,44.1611,14100.0
2010-02-02 12:45:00,57.59,57.6,57.53,57.56,19400.0,44.1688,44.1765,44.1228,44.1458,19400.0
2010-02-02 12:50:00,57.55,57.58,57.53,57.55,12500.0,44.1381,44.1611,44.1228,44.1381,12500.0
2010-02-02 12:55:00,57.56,57.6,57.48,57.6,22300.0,44.1458,44.1765,44.0844,44.1765,22300.0
2010-02-02 13:00:00,57.59,57.6,57.46,57.49,28800.0,44.1688,44.1765,44.0691,44.0921,28800.0
2010-02-02 13:05:00,57.5,57.52,57.48,57.52,8900.0,44.0998,44.1151,44.0844,44.1151,8900.0
2010-02-02 13:10:00,57.51,57.56,57.51,57.56,11100.0,44.1074,44.1458,44.1074,44.1458,11100.0
2010-02-02 13:15:00,57.55,57.57,57.53,57.53,18100.0,44.1381,44.1535,44.1228,44.1228,18100.0
2010-02-02 13:20:00,57.52,57.54,57.51,57.53,25100.0,44.1151,44.1304,44.1074,44.1228,25100.0
2010-02-02 13:25:00,57.53,57.56,57.5,57.55,25500.0,44.1228,44.1458,44.0998,44.1381,25500.0
2010-02-02 13:30:00,57.55,57.6,57.55,57.6,38400.0,44.1381,44.1765,44.1381,44.1765,38400.0
2010-02-02 13:35:00,57.6,57.63,57.53,57.63,35900.0,44.1765,44.1995,44.1228,44.1995,35900.0
2010-02-02 13:40:00,57.64,57.73,57.64,57.72,16200.0,44.2071,44.2762,44.2071,44.2685,16200.0
2010-02-02 13:45:00,57.73,57.78,57.7,57.76,6200.0,44.2762,44.3145,44.2532,44.2992,6200.0
2010-02-02 13:50:00,57.76,57.87,57.76,57.84,10400.0,44.2992,44.3835,44.2992,44.3605,10400.0
2010-02-02 13:55:00,57.85,57.88,57.81,57.87,8200.0,44.3682,44.3912,44.3375,44.3835,8200.0
2010-02-02 14:00:00,57.86,57.86,57.65,57.67,33400.0,44.3759,44.3759,44.2148,44.2302,33400.0
2010-02-02 14:05:00,57.68,57.7,57.63,57.7,21200.0,44.2378,44.2532,44.1995,44.2532,21200.0
2010-02-02 14:10:00,57.7,57.78,57.7,57.76,12000.0,44.2532,44.3145,44.2532,44.2992,12000.0
2010-02-02 14:15:00,57.77,57.78,57.58,57.69,13000.0,44.3068,44.3145,44.1611,44.2455,13000.0
2010-02-02 14:20:00,57.71,57.82,57.71,57.81,8800.0,44.2608,44.3452,44.2608,44.3375,8800.0
2010-02-02 14:25:00,57.8,57.82,57.75,57.75,11800.0,44.3299,44.3452,44.2915,44.2915,11800.0
2010-02-02 14:30:00,57.76,57.83,57.76,57.83,7800.0,44.2992,44.3529,44.2992,44.3529,7800.0
2010-02-02 14:35:00,57.85,57.89,57.78,57.88,11500.0,44.3682,44.3989,44.3145,44.3912,11500.0
2010-02-02 14:40:00,57.88,57.88,57.75,57.76,13700.0,44.3912,44.3912,44.2915,44.2992,13700.0
2010-02-02 14:45:00,57.75,57.81,57.67,57.74,14300.0,44.2915,44.3375,44.2302,44.2838,14300.0
2010-02-02 14:50:00,57.73,57.91,57.73,57.87,13000.0,44.2762,44.4142,44.2762,44.3835,13000.0
2010-02-02 14:55:00,57.85,57.86,57.81,57.83,9800.0,44.3682,44.3759,44.3375,44.3529,9800.0
2010-02-02 15:00:00,57.83,57.89,57.8,57.82,26400.0,44.3529,44.3989,44.3299,44.3452,26400.0
2010-02-02 15:05:00,57.82,57.89,57.79,57.89,11000.0,44.3452,44.3989,44.3222,44.3989,11000.0
2010-02-02 15:10:00,57.88,57.97,57.84,57.94,16300.0,44.3912,44.4602,44.3605,44.4372,16300.0
2010-02-02 15:15:00,57.97,58.16,57.96,58.12,34500.0,44.4602,44.606,44.4526,44.5753,34500.0
2010-02-02 15:20:00,58.12,58.18,58.07,58.13,42700.0,44.5753,44.6213,44.5369,44.583,42700.0
2010-02-02 15:25:00,58.12,58.14,58.01,58.1,31700.0,44.5753,44.5906,44.4909,44.5599,31700.0
2010-02-02 15:30:00,58.1,58.16,58.08,58.15,42100.0,44.5599,44.606,44.5446,44.5983,42100.0
2010-02-02 15:35:00,58.15,58.16,58.08,58.15,55300.0,44.5983,44.606,44.5446,44.5983,55300.0
2010-02-02 15:40:00,58.16,58.19,58.06,58.1,35700.0,44.606,44.629,44.5293,44.5599,35700.0
2010-02-02 15:45:00,58.1,58.12,57.98,58.09,46500.0,44.5599,44.5753,44.4679,44.5523,46500.0
2010-02-02 15:50:00,58.1,58.18,58.04,58.12,45200.0,44.5599,44.6213,44.5139,44.5753,45200.0
2010-02-02 15:55:00,58.11,58.2,58.08,58.1,86300.0,44.5676,44.6366,44.5446,44.5599,86300.0
2010-02-03 09:30:00,57.8,58.13,57.7,58.04,25500.0,44.3299,44.583,44.2532,44.5139,25500.0
2010-02-03 09:35:00,58.03,58.35,58.03,58.31,17500.0,44.5063,44.7517,44.5063,44.721,17500.0
2010-02-03 09:40:00,58.3,58.45,58.3,58.31,7700.0,44.7133,44.8284,44.7133,44.721,7700.0
2010-02-03 09:45:00,58.35,58.62,58.35,58.6,16500.0,44.7517,44.9588,44.7517,44.9434,16500.0
2010-02-03 09:50:00,58.6,58.6,58.33,58.38,15400.0,44.9434,44.9434,44.7363,44.7747,15400.0
2010-02-03 09:55:00,58.36,58.41,58.19,58.22,11400.0,44.7593,44.7977,44.629,44.652,11400.0
2010-02-03 10:00:00,58.24,58.25,58.11,58.13,12300.0,44.6673,44.675,44.5676,44.583,12300.0
2010-02-03 10:05:00,58.16,58.33,58.12,58.32,12500.0,44.606,44.7363,44.5753,44.7287,12500.0
2010-02-03 10:10:00,58.31,58.33,58.09,58.31,15900.0,44.721,44.7363,44.5523,44.721,15900.0
2010-02-03 10:15:00,58.3,58.3,57.97,57.97,11900.0,44.7133,44.7133,44.4602,44.4602,11900.0
2010-02-03 10:20:00,58.0,58.08,57.97,57.99,10500.0,44.4832,44.5446,44.4602,44.4756,10500.0
2010-02-03 10:25:00,57.98,58.02,57.96,57.98,25200.0,44.4679,44.4986,44.4526,44.4679,25200.0
2010-02-03 10:30:00,57.97,58.03,57.97,58.01,14400.0,44.4602,44.5063,44.4602,44.4909,14400.0
2010-02-03 10:35:00,57.99,58.0,57.72,57.82,32900.0,44.4756,44.4832,44.2685,44.3452,32900.0
2010-02-03 10:40:00,57.83,57.91,57.82,57.84,5700.0,44.3529,44.4142,44.3452,44.3605,5700.0
2010-02-03 10:45:00,57.85,58.06,57.81,58.06,13200.0,44.3682,44.5293,44.3375,44.5293,13200.0
2010-02-03 10:50:00,58.06,58.1,57.98,58.0,8800.0,44.5293,44.5599,44.4679,44.4832,8800.0
2010-02-03 10:55:00,58.0,58.03,57.86,57.87,14500.0,44.4832,44.5063,44.3759,44.3835,14500.0
2010-02-03 11:00:00,57.88,57.98,57.85,57.89,20800.0,44.3912,44.4679,44.3682,44.3989,20800.0
2010-02-03 11:05:00,57.9,58.02,57.88,57.97,19300.0,44.4066,44.4986,44.3912,44.4602,19300.0
2010-02-03 11:10:00,57.98,57.99,57.87,57.89,13200.0,44.4679,44.4756,44.3835,44.3989,13200.0
2010-02-03 11:15:00,57.89,57.91,57.84,57.85,23600.0,44.3989,44.4142,44.3605,44.3682,23600.0
2010-02-03 11:20:00,57.84,57.84,57.69,57.69,34000.0,44.3605,44.3605,44.2455,44.2455,34000.0
2010-02-03 11:25:00,57.69,57.71,57.56,57.61,22300.0,44.2455,44.2608,44.1458,44.1841,22300.0
2010-02-03 11:30:00,57.62,57.7,57.62,57.69,5600.0,44.1918,44.2532,44.1918,44.2455,5600.0
2010-02-03 11:35:00,57.67,57.68,57.55,57.55,7300.0,44.2302,44.2378,44.1381,44.1381,7300.0
2010-02-03 11:40:00,57.56,57.59,57.48,57.54,9300.0,44.1458,44.1688,44.0844,44.1304,9300.0
2010-02-03 11:45:00,57.57,57.57,57.45,57.46,12400.0,44.1535,44.1535,44.0614,44.0691,12400.0
2010-02-03 11:50:00,57.46,57.46,57.31,57.38,19200.0,44.0691,44.0691,43.954,44.0077,19200.0
2010-02-03 11:55:00,57.37,57.4,57.31,57.31,8600.0,44.0001,44.0231,43.954,43.954,8600.0
2010-02-03 12:00:00,57.3,57.33,57.27,57.29,31400.0,43.9464,43.9694,43.9234,43.9387,31400.0
2010-02-03 12:05:00,57.28,57.3,57.17,57.18,23000.0,43.931,43.9464,43.8467,43.8543,23000.0
2010-02-03 12:10:00,57.18,57.41,57.18,57.35,19700.0,43.8543,44.0307,43.8543,43.9847,19700.0
2010-02-03 12:15:00,57.37,57.4,57.3,57.3,10100.0,44.0001,44.0231,43.9464,43.9464,10100.0
2010-02-03 12:20:00,57.32,57.34,57.28,57.3,11700.0,43.9617,43.9771,43.931,43.9464,11700.0
2010-02-03 12:25:00,57.3,57.32,57.21,57.26,16700.0,43.9464,43.9617,43.8774,43.9157,16700.0
2010-02-03 12:30:00,57.27,57.4,57.27,57.39,20700.0,43.9234,44.0231,43.9234,44.0154,20700.0
2010-02-03 12:35:00,57.39,57.44,57.38,57.38,18500.0,44.0154,44.0538,44.0077,44.0077,18500.0
2010-02-03 12:40:00,57.39,57.45,57.35,57.37,23700.0,44.0154,44.0614,43.9847,44.0001,23700.0
2010-02-03 12:45:00,57.37,57.37,57.27,57.3,16800.0,44.0001,44.0001,43.9234,43.9464,16800.0
2010-02-03 12:50:00,57.3,57.4,57.3,57.38,17000.0,43.9464,44.0231,43.9464,44.0077,17000.0
2010-02-03 12:55:00,57.37,57.41,57.3,57.33,15100.0,44.0001,44.0307,43.9464,43.9694,15100.0
2010-02-03 13:00:00,57.3,57.33,57.27,57.33,23400.0,43.9464,43.9694,43.9234,43.9694,23400.0
2010-02-03 13:05:00,57.35,57.54,57.35,57.54,20800.0,43.9847,44.1304,43.9847,44.1304,20800.0
2010-02-03 13:10:00,57.53,57.54,57.44,57.44,29000.0,44.1228,44.1304,44.0538,44.0538,29000.0
2010-02-03 13:15:00,57.45,57.54,57.42,57.5,20200.0,44.0614,44.1304,44.0384,44.0998,20200.0
2010-02-03 13:20:00,57.47,57.48,57.37,57.37,18000.0,44.0768,44.0844,44.0001,44.0001,18000.0
2010-02-03 13:25:00,57.36,57.42,57.36,57.41,8200.0,43.9924,44.0384,43.9924,44.0307,8200.0
2010-02-03 13:30:00,57.4,57.48,57.4,57.47,9800.0,44.0231,44.0844,44.0231,44.0768,9800.0
2010-02-03 13:35:00,57.49,57.55,57.4,57.4,16000.0,44.0921,44.1381,44.0231,44.0231,16000.0
2010-02-03 13:40:00,57.4,57.48,57.39,57.47,5300.0,44.0231,44.0844,44.0154,44.0768,5300.0
2010-02-03 13:45:00,57.49,57.54,57.44,57.44,5700.0,44.0921,44.1304,44.0538,44.0538,5700.0
2010-02-03 13:50:00,57.41,57.41,57.27,57.3,9900.0,44.0307,44.0307,43.9234,43.9464,9900.0
2010-02-03 13:55:00,57.3,57.34,57.29,57.33,10900.0,43.9464,43.9771,43.9387,43.9694,10900.0
2010-02-03 14:00:00,57.33,57.33,57.27,57.31,18200.0,43.9694,43.9694,43.9234,43.954,18200.0
2010-02-03 14:05:00,57.31,57.32,57.26,57.26,32400.0,43.954,43.9617,43.9157,43.9157,32400.0
2010-02-03 14:10:00,57.27,57.3,57.24,57.26,17400.0,43.9234,43.9464,43.9004,43.9157,17400.0
2010-02-03 14:15:00,57.27,57.32,57.23,57.24,17900.0,43.9234,43.9617,43.8927,43.9004,17900.0
2010-02-03 14:20:00,57.25,57.32,57.25,57.31,12400.0,43.908,43.9617,43.908,43.954,12400.0
2010-02-03 14:25:00,57.31,57.32,57.19,57.26,31700.0,43.954,43.9617,43.862,43.9157,31700.0
2010-02-03 14:30:00,57.26,57.32,57.23,57.26,18800.0,43.9157,43.9617,43.8927,43.9157,18800.0
2010-02-03 14:35:00,57.26,57.26,57.18,57.25,8400.0,43.9157,43.9157,43.8543,43.908,8400.0
2010-02-03 14:40:00,57.24,57.25,57.16,57.18,13400.0,43.9004,43.908,43.839,43.8543,13400.0
2010-02-03 14:45:00,57.18,57.2,57.13,57.18,54000.0,43.8543,43.8697,43.816,43.8543,54000.0
2010-02-03 14:50:00,57.18,57.24,57.16,57.24,19900.0,43.8543,43.9004,43.839,43.9004,19900.0
2010-02-03 14:55:00,57.23,57.25,57.18,57.23,55800.0,43.8927,43.908,43.8543,43.8927,55800.0
2010-02-03 15:00:00,57.21,57.34,57.21,57.34,20400.0,43.8774,43.9771,43.8774,43.9771,20400.0
2010-02-03 15:05:00,57.35,57.4,57.29,57.3,31600.0,43.9847,44.0231,43.9387,43.9464,31600.0
2010-02-03 15:10:00,57.29,57.4,57.25,57.34,23700.0,43.9387,44.0231,43.908,43.9771,23700.0
2010-02-03 15:15:00,57.34,57.36,57.26,57.34,14500.0,43.9771,43.9924,43.9157,43.9771,14500.0
2010-02-03 15:20:00,57.34,57.38,57.29,57.29,19700.0,43.9771,44.0077,43.9387,43.9387,19700.0
2010-02-03 15:25:00,57.3,57.4,57.28,57.34,16900.0,43.9464,44.0231,43.931,43.9771,16900.0
2010-02-03 15:30:00,57.35,57.5,57.3,57.45,39500.0,43.9847,44.0998,43.9464,44.0614,39500.0
2010-02-03 15:35:00,57.44,57.48,57.38,57.47,17900.0,44.0538,44.0844,44.0077,44.0768,17900.0
2010-02-03 15:40:00,57.47,57.55,57.43,57.45,75300.0,44.0768,44.1381,44.0461,44.0614,75300.0
2010-02-03 15:45:00,57.44,57.45,57.35,57.38,33500.0,44.0538,44.0614,43.9847,44.0077,33500.0
2010-02-03 15:50:00,57.37,57.4,57.31,57.36,34800.0,44.0001,44.0231,43.954,43.9924,34800.0
2010-02-03 15:55:00,57.38,57.4,57.27,57.28,63700.0,44.0077,44.0231,43.9234,43.931,63700.0
2010-02-04 09:30:00,56.52,56.64,56.48,56.58,33800.0,43.3482,43.4402,43.3175,43.3942,33800.0
2010-02-04 09:35:00,56.56,56.74,56.52,56.73,10000.0,43.3788,43.5169,43.3482,43.5092,10000.0
2010-02-04 09:40:00,56.74,56.74,56.16,56.23,18800.0,43.5169,43.5169,43.0721,43.1257,18800.0
2010-02-04 09:45:00,56.15,56.15,55.86,56.0,22300.0,43.0644,43.0644,42.842,42.9493,22300.0
2010-02-04 09:50:00,55.96,56.1,55.92,56.03,17300.0,42.9187,43.026,42.888,42.9724,17300.0
2010-02-04 09:55:00,56.01,56.05,55.84,55.89,21300.0,42.957,42.9877,42.8266,42.865,21300.0
2010-02-04 10:00:00,55.94,56.11,55.9,56.05,34100.0,42.9033,43.0337,42.8726,42.9877,34100.0
2010-02-04 10:05:00,56.08,56.09,55.95,55.98,27000.0,43.0107,43.0184,42.911,42.934,27000.0
2010-02-04 10:10:00,55.98,55.98,55.68,55.72,16000.0,42.934,42.934,42.7039,42.7346,16000.0
2010-02-04 10:15:00,55.73,55.9,55.68,55.84,18300.0,42.7423,42.8726,42.7039,42.8266,18300.0
2010-02-04 10:20:00,55.86,55.89,55.74,55.76,9300.0,42.842,42.865,42.7499,42.7653,9300.0
2010-02-04 10:25:00,55.76,55.8,55.59,55.59,24300.0,42.7653,42.796,42.6349,42.6349,24300.0
2010-02-04 10:30:00,55.59,55.61,55.45,55.5,59200.0,42.6349,42.6502,42.5275,42.5659,59200.0
2010-02-04 10:35:00,55.5,55.54,55.4,55.48,17100.0,42.5659,42.5965,42.4892,42.5505,17100.0
2010-02-04 10:40:00,55.48,55.55,55.44,55.52,19100.0,42.5505,42.6042,42.5198,42.5812,19100.0
2010-02-04 10:45:00,55.51,55.6,55.45,55.58,17300.0,42.5735,42.6426,42.5275,42.6272,17300.0
2010-02-04 10:50:00,55.6,55.62,55.48,55.48,36600.0,42.6426,42.6579,42.5505,42.5505,36600.0
2010-02-04 10:55:00,55.49,55.49,55.38,55.43,16500.0,42.5582,42.5582,42.4738,42.5122,16500.0
2010-02-04 11:00:00,55.4,55.58,55.36,55.52,22400.0,42.4892,42.6272,42.4585,42.5812,22400.0
2010-02-04 11:05:00,55.52,55.73,55.5,55.72,19900.0,42.5812,42.7423,42.5659,42.7346,19900.0
2010-02-04 11:10:00,55.72,55.72,55.6,55.65,18200.0,42.7346,42.7346,42.6426,42.6809,18200.0
2010-02-04 11:15:00,55.65,55.65,55.51,55.54,19800.0,42.6809,42.6809,42.5735,42.5965,19800.0
2010-02-04 11:20:00,55.55,55.55,55.36,55.4,32000.0,42.6042,42.6042,42.4585,42.4892,32000.0
2010-02-04 11:25:00,55.41,55.59,55.39,55.56,19900.0,42.4968,42.6349,42.4815,42.6119,19900.0
2010-02-04 11:30:00,55.62,55.63,55.44,55.45,27000.0,42.6579,42.6656,42.5198,42.5275,27000.0
2010-02-04 11:35:00,55.44,55.49,55.37,55.41,19100.0,42.5198,42.5582,42.4662,42.4968,19100.0
2010-02-04 11:40:00,55.41,55.42,55.28,55.39,10800.0,42.4968,42.5045,42.3971,42.4815,10800.0
2010-02-04 11:45:00,55.38,55.44,55.34,55.35,14600.0,42.4738,42.5198,42.4432,42.4508,14600.0
2010-02-04 11:50:00,55.39,55.56,55.36,55.52,16800.0,42.4815,42.6119,42.4585,42.5812,16800.0
2010-02-04 11:55:00,55.52,55.52,55.38,55.43,11000.0,42.5812,42.5812,42.4738,42.5122,11000.0
2010-02-04 12:00:00,55.42,55.43,55.32,55.36,19900.0,42.5045,42.5122,42.4278,42.4585,19900.0
2010-02-04 12:05:00,55.36,55.4,55.19,55.38,23300.0,42.4585,42.4892,42.3281,42.4738,23300.0
2010-02-04 12:10:00,55.37,55.37,55.26,55.27,21500.0,42.4662,42.4662,42.3818,42.3895,21500.0
2010-02-04 12:15:00,55.27,55.32,55.14,55.14,13500.0,42.3895,42.4278,42.2898,42.2898,13500.0
2010-02-04 12:20:00,55.14,55.27,55.13,55.24,14300.0,42.2898,42.3895,42.2821,42.3665,14300.0
2010-02-04 12:25:00,55.23,55.3,55.21,55.23,7500.0,42.3588,42.4125,42.3434,42.3588,7500.0
2010-02-04 12:30:00,55.24,55.31,55.22,55.29,8900.0,42.3665,42.4201,42.3511,42.4048,8900.0
2010-02-04 12:35:00,55.28,55.29,55.21,55.24,17400.0,42.3971,42.4048,42.3434,42.3665,17400.0
2010-02-04 12:40:00,55.22,55.28,55.1,55.23,20700.0,42.3511,42.3971,42.2591,42.3588,20700.0
2010-02-04 12:45:00,55.24,55.27,55.04,55.04,12800.0,42.3665,42.3895,42.2131,42.2131,12800.0
2010-02-04 12:50:00,55.04,55.21,55.04,55.21,20800.0,42.2131,42.3434,42.2131,42.3434,20800.0
2010-02-04 12:55:00,55.22,55.29,55.17,55.26,11400.0,42.3511,42.4048,42.3128,42.3818,11400.0
2010-02-04 13:00:00,55.25,55.26,55.21,55.22,13600.0,42.3741,42.3818,42.3434,42.3511,13600.0
2010-02-04 13:05:00,55.23,55.33,55.23,55.27,11200.0,42.3588,42.4355,42.3588,42.3895,11200.0
2010-02-04 13:10:00,55.25,55.26,55.18,55.23,12200.0,42.3741,42.3818,42.3204,42.3588,12200.0
2010-02-04 13:15:00,55.22,55.23,55.17,55.21,18600.0,42.3511,42.3588,42.3128,42.3434,18600.0
2010-02-04 13:20:00,55.21,55.21,55.09,55.15,15900.0,42.3434,42.3434,42.2514,42.2974,15900.0
2010-02-04 13:25:00,55.15,55.19,55.12,55.17,11900.0,42.2974,42.3281,42.2744,42.3128,11900.0
2010-02-04 13:30:00,55.17,55.21,55.11,55.15,12600.0,42.3128,42.3434,42.2668,42.2974,12600.0
2010-02-04 13:35:00,55.14,55.19,55.09,55.16,21500.0,42.2898,42.3281,42.2514,42.3051,21500.0
2010-02-04 13:40:00,55.17,55.17,55.03,55.03,10200.0,42.3128,42.3128,42.2054,42.2054,10200.0
2010-02-04 13:45:00,55.03,55.2,55.0,55.18,21400.0,42.2054,42.3358,42.1824,42.3204,21400.0
2010-02-04 13:50:00,55.18,55.26,55.09,55.12,16800.0,42.3204,42.3818,42.2514,42.2744,16800.0
2010-02-04 13:55:00,55.13,55.16,55.04,55.11,24900.0,42.2821,42.3051,42.2131,42.2668,24900.0
2010-02-04 14:00:00,55.12,55.2,55.08,55.14,55800.0,42.2744,42.3358,42.2437,42.2898,55800.0
2010-02-04 14:05:00,55.13,55.25,55.12,55.14,10300.0,42.2821,42.3741,42.2744,42.2898,10300.0
2010-02-04 14:10:00,55.14,55.21,55.11,55.13,21200.0,42.2898,42.3434,42.2668,42.2821,21200.0
2010-02-04 14:15:00,55.13,55.28,55.07,55.25,40900.0,42.2821,42.3971,42.2361,42.3741,40900.0
2010-02-04 14:20:00,55.22,55.39,55.22,55.36,31700.0,42.3511,42.4815,42.3511,42.4585,31700.0
2010-02-04 14:25:00,55.36,55.51,55.36,55.4,19300.0,42.4585,42.5735,42.4585,42.4892,19300.0
2010-02-04 14:30:00,55.4,55.54,55.33,55.49,19900.0,42.4892,42.5965,42.4355,42.5582,19900.0
2010-02-04 14:35:00,55.47,55.5,55.38,55.44,18200.0,42.5429,42.5659,42.4738,42.5198,18200.0
2010-02-04 14:40:00,55.43,55.46,55.4,55.44,17400.0,42.5122,42.5352,42.4892,42.5198,17400.0
2010-02-04 14:45:00,55.45,55.52,55.44,55.51,18900.0,42.5275,42.5812,42.5198,42.5735,18900.0
2010-02-04 14:50:00,55.51,55.53,55.33,55.34,15300.0,42.5735,42.5889,42.4355,42.4432,15300.0
2010-02-04 14:55:00,55.34,55.41,55.34,55.35,19600.0,42.4432,42.4968,42.4432,42.4508,19600.0
2010-02-04 15:00:00,55.37,55.43,55.28,55.28,25800.0,42.4662,42.5122,42.3971,42.3971,25800.0
2010-02-04 15:05:00,55.3,55.3,55.17,55.2,29500.0,42.4125,42.4125,42.3128,42.3358,29500.0
2010-02-04 15:10:00,55.2,55.26,55.15,55.2,23000.0,42.3358,42.3818,42.2974,42.3358,23000.0
2010-02-04 15:15:00,55.18,55.23,55.11,55.15,34200.0,42.3204,42.3588,42.2668,42.2974,34200.0
2010-02-04 15:20:00,55.15,55.19,55.03,55.12,82300.0,42.2974,42.3281,42.2054,42.2744,82300.0
2010-02-04 15:25:00,55.11,55.17,55.04,55.14,34600.0,42.2668,42.3128,42.2131,42.2898,34600.0
2010-02-04 15:30:00,55.15,55.28,55.06,55.23,42000.0,42.2974,42.3971,42.2284,42.3588,42000.0
2010-02-04 15:35:00,55.24,55.24,55.09,55.16,41700.0,42.3665,42.3665,42.2514,42.3051,41700.0
2010-02-04 15:40:00,55.18,55.27,55.12,55.16,45800.0,42.3204,42.3895,42.2744,42.3051,45800.0
2010-02-04 15:45:00,55.16,55.2,55.08,55.14,42200.0,42.3051,42.3358,42.2437,42.2898,42200.0
2010-02-04 15:50:00,55.15,55.15,55.01,55.03,42200.0,42.2974,42.2974,42.1901,42.2054,42200.0
2010-02-04 15:55:00,55.03,55.04,54.93,54.93,97500.0,42.2054,42.2131,42.1287,42.1287,97500.0
2010-02-05 09:30:00,54.96,55.16,54.74,54.83,28900.0,42.1517,42.3051,41.983,42.052,28900.0
2010-02-05 09:35:00,54.94,54.98,54.29,54.35,31200.0,42.1364,42.1671,41.6379,41.6839,31200.0
2010-02-05 09:40:00,54.38,54.77,54.25,54.66,31400.0,41.7069,42.006,41.6072,41.9216,31400.0
2010-02-05 09:45:00,54.65,54.87,54.57,54.57,49500.0,41.914,42.0827,41.8526,41.8526,49500.0
2010-02-05 09:50:00,54.58,54.9,54.56,54.56,39100.0,41.8603,42.1057,41.8449,41.8449,39100.0
2010-02-05 09:55:00,54.56,54.73,54.48,54.59,24900.0,41.8449,41.9753,41.7836,41.8679,24900.0
2010-02-05 10:00:00,54.59,54.84,54.58,54.74,30200.0,41.8679,42.0597,41.8603,41.983,30200.0
2010-02-05 10:05:00,54.65,54.65,54.3,54.3,29400.0,41.914,41.914,41.6455,41.6455,29400.0
2010-02-05 10:10:00,54.3,54.47,54.16,54.16,24800.0,41.6455,41.7759,41.5381,41.5381,24800.0
2010-02-05 10:15:00,54.16,54.36,54.14,54.24,16600.0,41.5381,41.6915,41.5228,41.5995,16600.0
2010-02-05 10:20:00,54.26,54.85,54.26,54.79,23100.0,41.6148,42.0673,41.6148,42.0213,23100.0
2010-02-05 10:25:00,54.81,55.0,54.78,54.9,26200.0,42.0367,42.1824,42.0137,42.1057,26200.0
2010-02-05 10:30:00,54.9,55.13,54.89,55.07,15100.0,42.1057,42.2821,42.098,42.2361,15100.0
2010-02-05 10:35:00,55.05,55.06,54.9,54.9,6700.0,42.2207,42.2284,42.1057,42.1057,6700.0
2010-02-05 10:40:00,54.9,55.32,54.84,55.19,23000.0,42.1057,42.4278,42.0597,42.3281,23000.0
2010-02-05 10:45:00,55.19,55.21,55.11,55.14,9500.0,42.3281,42.3434,42.2668,42.2898,9500.0
2010-02-05 10:50:00,55.16,55.26,55.0,55.02,33300.0,42.3051,42.3818,42.1824,42.1977,33300.0
2010-02-05 10:55:00,55.0,55.15,54.96,55.1,19700.0,42.1824,42.2974,42.1517,42.2591,19700.0
2010-02-05 11:00:00,55.1,55.19,54.81,54.83,22900.0,42.2591,42.3281,42.0367,42.052,22900.0
2010-02-05 11:05:00,54.84,55.01,54.82,55.0,9000.0,42.0597,42.1901,42.0443,42.1824,9000.0
2010-02-05 11:10:00,54.99,55.09,54.91,55.0,16300.0,42.1747,42.2514,42.1134,42.1824,16300.0
2010-02-05 11:15:00,55.01,55.1,54.97,55.07,10900.0,42.1901,42.2591,42.1594,42.2361,10900.0
2010-02-05 11:20:00,55.05,55.05,54.75,54.95,9500.0,42.2207,42.2207,41.9907,42.144,9500.0
2010-02-05 11:25:00,54.91,54.98,54.78,54.78,7700.0,42.1134,42.1671,42.0137,42.0137,7700.0
2010-02-05 11:30:00,54.73,54.78,54.56,54.56,9900.0,41.9753,42.0137,41.8449,41.8449,9900.0
2010-02-05 11:35:00,54.58,54.66,54.53,54.57,6400.0,41.8603,41.9216,41.8219,41.8526,6400.0
2010-02-05 11:40:00,54.55,54.65,54.5,54.63,21100.0,41.8373,41.914,41.7989,41.8986,21100.0
2010-02-05 11:45:00,54.61,54.72,54.52,54.71,5200.0,41.8833,41.9676,41.8143,41.96,5200.0
2010-02-05 11:50:00,54.68,54.73,54.61,54.61,4900.0,41.937,41.9753,41.8833,41.8833,4900.0
2010-02-05 11:55:00,54.65,54.65,54.55,54.6,8000.0,41.914,41.914,41.8373,41.8756,8000.0
2010-02-05 12:00:00,54.57,54.68,54.56,54.63,7800.0,41.8526,41.937,41.8449,41.8986,7800.0
2010-02-05 12:05:00,54.62,54.76,54.62,54.75,2500.0,41.8909,41.9983,41.8909,41.9907,2500.0
2010-02-05 12:10:00,54.71,54.72,54.64,54.64,5900.0,41.96,41.9676,41.9063,41.9063,5900.0
2010-02-05 12:15:00,54.61,54.76,54.61,54.76,1900.0,41.8833,41.9983,41.8833,41.9983,1900.0
2010-02-05 12:20:00,54.75,54.87,54.65,54.65,11100.0,41.9907,42.0827,41.914,41.914,11100.0
2010-02-05 12:25:00,54.63,54.74,54.63,54.71,4600.0,41.8986,41.983,41.8986,41.96,4600.0
2010-02-05 12:30:00,54.7,54.71,54.51,54.63,14600.0,41.9523,41.96,41.8066,41.8986,14600.0
2010-02-05 12:35:00,54.63,54.7,54.6,54.61,14200.0,41.8986,41.9523,41.8756,41.8833,14200.0
2010-02-05 12:40:00,54.64,54.65,54.5,54.58,18500.0,41.9063,41.914,41.7989,41.8603,18500.0
2010-02-05 12:45:00,54.57,54.66,54.5,54.5,12100.0,41.8526,41.9216,41.7989,41.7989,12100.0
2010-02-05 12:50:00,54.5,54.5,54.29,54.41,11200.0,41.7989,41.7989,41.6379,41.7299,11200.0
2010-02-05 12:55:00,54.38,54.52,54.38,54.51,8200.0,41.7069,41.8143,41.7069,41.8066,8200.0
2010-02-05 13:00:00,54.51,54.51,54.37,54.39,10500.0,41.8066,41.8066,41.6992,41.7145,10500.0
2010-02-05 13:05:00,54.43,54.43,54.26,54.29,7900.0,41.7452,41.7452,41.6148,41.6379,7900.0
2010-02-05 13:10:00,54.29,54.42,54.28,54.35,8500.0,41.6379,41.7376,41.6302,41.6839,8500.0
2010-02-05 13:15:00,54.35,54.37,54.28,54.34,7600.0,41.6839,41.6992,41.6302,41.6762,7600.0
2010-02-05 13:20:00,54.31,54.33,54.14,54.15,18900.0,41.6532,41.6685,41.5228,41.5305,18900.0
2010-02-05 13:25:00,54.18,54.21,54.0,54.0,76900.0,41.5535,41.5765,41.4154,41.4154,76900.0
2010-02-05 13:30:00,54.0,54.01,53.77,53.85,36100.0,41.4154,41.4231,41.239,41.3004,36100.0
2010-02-05 13:35:00,53.88,53.89,53.65,53.69,28700.0,41.3234,41.3311,41.147,41.1777,28700.0
2010-02-05 13:40:00,53.71,53.72,53.58,53.67,26600.0,41.193,41.2007,41.0933,41.1623,26600.0
2010-02-05 13:45:00,53.63,53.77,53.5,53.77,44700.0,41.1317,41.239,41.032,41.239,44700.0
2010-02-05 13:50:00,53.77,53.83,53.67,53.82,17700.0,41.239,41.2851,41.1623,41.2774,17700.0
2010-02-05 13:55:00,53.82,53.85,53.67,53.77,19700.0,41.2774,41.3004,41.1623,41.239,19700.0
2010-02-05 14:00:00,53.77,53.94,53.76,53.94,16900.0,41.239,41.3694,41.2314,41.3694,16900.0
2010-02-05 14:05:00,53.93,54.01,53.83,53.83,16000.0,41.3617,41.4231,41.2851,41.2851,16000.0
2010-02-05 14:10:00,53.83,53.96,53.79,53.96,7800.0,41.2851,41.3848,41.2544,41.3848,7800.0
2010-02-05 14:15:00,53.96,54.07,53.93,54.03,14000.0,41.3848,41.4691,41.3617,41.4384,14000.0
2010-02-05 14:20:00,54.03,54.03,53.89,54.02,12100.0,41.4384,41.4384,41.3311,41.4308,12100.0
2010-02-05 14:25:00,54.0,54.13,54.0,54.07,12200.0,41.4154,41.5151,41.4154,41.4691,12200.0
2010-02-05 14:30:00,54.05,54.07,53.91,54.02,20100.0,41.4538,41.4691,41.3464,41.4308,20100.0
2010-02-05 14:35:00,54.01,54.05,53.88,53.89,28900.0,41.4231,41.4538,41.3234,41.3311,28900.0
2010-02-05 14:40:00,53.91,53.92,53.69,53.82,26800.0,41.3464,41.3541,41.1777,41.2774,26800.0
2010-02-05 14:45:00,53.81,53.94,53.75,53.84,37100.0,41.2697,41.3694,41.2237,41.2927,37100.0
2010-02-05 14:50:00,53.86,53.99,53.84,53.97,18000.0,41.3081,41.4078,41.2927,41.3924,18000.0
2010-02-05 14:55:00,53.96,54.01,53.85,53.95,33900.0,41.3848,41.4231,41.3004,41.3771,33900.0
2010-02-05 15:00:00,53.94,54.12,53.93,54.08,129000.0,41.3694,41.5075,41.3617,41.4768,129000.0
2010-02-05 15:05:00,54.08,54.61,54.08,54.5,47900.0,41.4768,41.8833,41.4768,41.7989,47900.0
2010-02-05 15:10:00,54.47,54.84,54.39,54.82,33300.0,41.7759,42.0597,41.7145,42.0443,33300.0
2010-02-05 15:15:00,54.8,54.8,54.48,54.6,41500.0,42.029,42.029,41.7836,41.8756,41500.0
2010-02-05 15:20:00,54.58,54.74,54.44,54.46,24100.0,41.8603,41.983,41.7529,41.7682,24100.0
2010-02-05 15:25:00,54.46,54.6,54.38,54.53,30300.0,41.7682,41.8756,41.7069,41.8219,30300.0
2010-02-05 15:30:00,54.55,55.11,54.48,54.8,160400.0,41.8373,42.2668,41.7836,42.029,160400.0
2010-02-05 15:35:00,54.78,54.93,54.71,54.88,34700.0,42.0137,42.1287,41.96,42.0904,34700.0
2010-02-05 15:40:00,54.88,55.03,54.77,54.9,48200.0,42.0904,42.2054,42.006,42.1057,48200.0
2010-02-05 15:45:00,54.92,54.98,54.53,54.54,34500.0,42.121,42.1671,41.8219,41.8296,34500.0
2010-02-05 15:50:00,54.54,54.88,54.54,54.83,32600.0,41.8296,42.0904,41.8296,42.052,32600.0
2010-02-05 15:55:00,54.82,55.09,54.81,54.95,174100.0,42.0443,42.2514,42.0367,42.144,174100.0
2010-02-08 09:30:00,54.95,55.02,54.39,54.49,18500.0,42.144,42.1977,41.7145,41.7912,18500.0
2010-02-08 09:35:00,54.42,54.65,54.35,54.58,10600.0,41.7376,41.914,41.6839,41.8603,10600.0
2010-02-08 09:40:00,54.66,54.67,54.31,54.43,35900.0,41.9216,41.9293,41.6532,41.7452,35900.0
2010-02-08 09:45:00,54.37,54.43,53.95,54.0,27800.0,41.6992,41.7452,41.3771,41.4154,27800.0
2010-02-08 09:50:00,53.97,54.61,53.97,54.61,32600.0,41.3924,41.8833,41.3924,41.8833,32600.0
2010-02-08 09:55:00,54.61,54.7,54.55,54.6,19700.0,41.8833,41.9523,41.8373,41.8756,19700.0
2010-02-08 10:00:00,54.6,54.87,54.6,54.67,15500.0,41.8756,42.0827,41.8756,41.9293,15500.0
2010-02-08 10:05:00,54.69,54.87,54.68,54.85,11100.0,41.9446,42.0827,41.937,42.0673,11100.0
2010-02-08 10:10:00,54.86,55.01,54.86,54.96,27700.0,42.075,42.1901,42.075,42.1517,27700.0
2010-02-08 10:15:00,54.97,55.05,54.85,54.85,18400.0,42.1594,42.2207,42.0673,42.0673,18400.0
2010-02-08 10:20:00,54.84,54.86,54.57,54.76,10500.0,42.0597,42.075,41.8526,41.9983,10500.0
2010-02-08 10:25:00,54.79,55.0,54.66,54.84,12400.0,42.0213,42.1824,41.9216,42.0597,12400.0
2010-02-08 10:30:00,54.84,54.95,54.75,54.83,11500.0,42.0597,42.144,41.9907,42.052,11500.0
2010-02-08 10:35:00,54.84,54.92,54.73,54.73,14700.0,42.0597,42.121,41.9753,41.9753,14700.0
2010-02-08 10:40:00,54.73,54.93,54.7,54.93,8800.0,41.9753,42.1287,41.9523,42.1287,8800.0
2010-02-08 10:45:00,54.92,55.05,54.87,55.0,9800.0,42.121,42.2207,42.0827,42.1824,9800.0
2010-02-08 10:50:00,55.04,55.12,54.99,55.05,14200.0,42.2131,42.2744,42.1747,42.2207,14200.0
2010-02-08 10:55:00,55.07,55.09,55.03,55.06,9500.0,42.2361,42.2514,42.2054,42.2284,9500.0
2010-02-08 11:00:00,55.06,55.09,54.95,55.03,33500.0,42.2284,42.2514,42.144,42.2054,33500.0
2010-02-08 11:05:00,55.04,55.17,54.99,55.11,20000.0,42.2131,42.3128,42.1747,42.2668,20000.0
2010-02-08 11:10:00,55.08,55.12,54.97,55.04,21800.0,42.2437,42.2744,42.1594,42.2131,21800.0
2010-02-08 11:15:00,54.99,55.03,54.75,54.79,30500.0,42.1747,42.2054,41.9907,42.0213,30500.0
2010-02-08 11:20:00,54.76,54.84,54.76,54.82,34100.0,41.9983,42.0597,41.9983,42.0443,34100.0
2010-02-08 11:25:00,54.82,54.82,54.69,54.72,46000.0,42.0443,42.0443,41.9446,41.9676,46000.0
2010-02-08 11:30:00,54.7,54.81,54.69,54.75,29900.0,41.9523,42.0367,41.9446,41.9907,29900.0
2010-02-08 11:35:00,54.76,54.77,54.63,54.66,8700.0,41.9983,42.006,41.8986,41.9216,8700.0
2010-02-08 11:40:00,54.67,54.92,54.66,54.92,6800.0,41.9293,42.121,41.9216,42.121,6800.0
2010-02-08 11:45:00,54.95,55.02,54.89,54.97,7300.0,42.144,42.1977,42.098,42.1594,7300.0
2010-02-08 11:50:00,55.0,55.01,54.75,54.84,11300.0,42.1824,42.1901,41.9907,42.0597,11300.0
2010-02-08 11:55:00,54.88,54.92,54.88,54.89,5000.0,42.0904,42.121,42.0904,42.098,5000.0
2010-02-08 12:00:00,54.89,54.93,54.7,54.7,5400.0,42.098,42.1287,41.9523,41.9523,5400.0
2010-02-08 12:05:00,54.7,54.83,54.7,54.82,5200.0,41.9523,42.052,41.9523,42.0443,5200.0
2010-02-08 12:10:00,54.82,54.86,54.73,54.73,3900.0,42.0443,42.075,41.9753,41.9753,3900.0
2010-02-08 12:15:00,54.74,54.96,54.74,54.92,3100.0,41.983,42.1517,41.983,42.121,3100.0
2010-02-08 12:20:00,54.92,54.92,54.81,54.83,3200.0,42.121,42.121,42.0367,42.052,3200.0
2010-02-08 12:25:00,54.87,54.97,54.87,54.97,4100.0,42.0827,42.1594,42.0827,42.1594,4100.0
2010-02-08 12:30:00,54.98,55.0,54.9,54.91,21900.0,42.1671,42.1824,42.1057,42.1134,21900.0
2010-02-08 12:35:00,54.91,55.0,54.91,54.99,15400.0,42.1134,42.1824,42.1134,42.1747,15400.0
2010-02-08 12:40:00,54.99,55.02,54.95,54.98,20600.0,42.1747,42.1977,42.144,42.1671,20600.0
2010-02-08 12:45:00,54.99,55.03,54.93,54.94,23100.0,42.1747,42.2054,42.1287,42.1364,23100.0
2010-02-08 12:50:00,54.96,55.0,54.95,55.0,9800.0,42.1517,42.1824,42.144,42.1824,9800.0
2010-02-08 12:55:00,54.99,55.05,54.99,55.0,6700.0,42.1747,42.2207,42.1747,42.1824,6700.0
2010-02-08 13:00:00,55.0,55.01,54.93,54.94,41300.0,42.1824,42.1901,42.1287,42.1364,41300.0
2010-02-08 13:05:00,54.92,54.96,54.88,54.91,35500.0,42.121,42.1517,42.0904,42.1134,35500.0
2010-02-08 13:10:00,54.91,54.93,54.82,54.87,6900.0,42.1134,42.1287,42.0443,42.0827,6900.0
2010-02-08 13:15:00,54.85,54.87,54.71,54.87,17400.0,42.0673,42.0827,41.96,42.0827,17400.0
2010-02-08 13:20:00,54.84,54.87,54.8,54.87,6200.0,42.0597,42.0827,42.029,42.0827,6200.0
2010-02-08 13:25:00,54.85,54.92,54.84,54.91,5000.0,42.0673,42.121,42.0597,42.1134,5000.0
2010-02-08 13:30:00,54.9,54.96,54.9,54.93,10800.0,42.1057,42.1517,42.1057,42.1287,10800.0
2010-02-08 13:35:00,54.91,54.97,54.91,54.96,7600.0,42.1134,42.1594,42.1134,42.1517,7600.0
2010-02-08 13:40:00,54.98,54.98,54.89,54.9,6500.0,42.1671,42.1671,42.098,42.1057,6500.0
2010-02-08 13:45:00,54.9,54.93,54.83,54.85,21600.0,42.1057,42.1287,42.052,42.0673,21600.0
2010-02-08 13:50:00,54.83,54.87,54.77,54.82,11600.0,42.052,42.0827,42.006,42.0443,11600.0
2010-02-08 13:55:00,54.81,54.89,54.79,54.87,16800.0,42.0367,42.098,42.0213,42.0827,16800.0
2010-02-08 14:00:00,54.9,54.97,54.9,54.94,12700.0,42.1057,42.1594,42.1057,42.1364,12700.0
2010-02-08 14:05:00,54.93,54.94,54.87,54.89,14700.0,42.1287,42.1364,42.0827,42.098,14700.0
2010-02-08 14:10:00,54.88,55.0,54.85,54.98,18400.0,42.0904,42.1824,42.0673,42.1671,18400.0
2010-02-08 14:15:00,54.96,54.98,54.87,54.89,10200.0,42.1517,42.1671,42.0827,42.098,10200.0
2010-02-08 14:20:00,54.88,54.9,54.83,54.9,15200.0,42.0904,42.1057,42.052,42.1057,15200.0
2010-02-08 14:25:00,54.9,54.92,54.83,54.83,8300.0,42.1057,42.121,42.052,42.052,8300.0
2010-02-08 14:30:00,54.83,54.9,54.82,54.86,13400.0,42.052,42.1057,42.0443,42.075,13400.0
2010-02-08 14:35:00,54.86,54.9,54.65,54.67,42900.0,42.075,42.1057,41.914,41.9293,42900.0
2010-02-08 14:40:00,54.67,54.88,54.64,54.85,17100.0,41.9293,42.0904,41.9063,42.0673,17100.0
2010-02-08 14:45:00,54.82,54.88,54.8,54.82,5100.0,42.0443,42.0904,42.029,42.0443,5100.0
2010-02-08 14:50:00,54.82,54.93,54.82,54.89,11200.0,42.0443,42.1287,42.0443,42.098,11200.0
2010-02-08 14:55:00,54.89,54.9,54.79,54.82,18700.0,42.098,42.1057,42.0213,42.0443,18700.0
2010-02-08 15:00:00,54.82,54.85,54.66,54.78,29500.0,42.0443,42.0673,41.9216,42.0137,29500.0
2010-02-08 15:05:00,54.8,54.89,54.79,54.88,12600.0,42.029,42.098,42.0213,42.0904,12600.0
2010-02-08 15:10:00,54.86,54.88,54.76,54.88,18400.0,42.075,42.0904,41.9983,42.0904,18400.0
2010-02-08 15:15:00,54.89,54.89,54.68,54.69,13300.0,42.098,42.098,41.937,41.9446,13300.0
2010-02-08 15:20:00,54.7,54.81,54.7,54.74,20300.0,41.9523,42.0367,41.9523,41.983,20300.0
2010-02-08 15:25:00,54.74,54.8,54.64,54.8,35400.0,41.983,42.029,41.9063,42.029,35400.0
2010-02-08 15:30:00,54.81,54.82,54.74,54.79,37800.0,42.0367,42.0443,41.983,42.0213,37800.0
2010-02-08 15:35:00,54.79,54.81,54.73,54.78,33600.0,42.0213,42.0367,41.9753,42.0137,33600.0
2010-02-08 15:40:00,54.77,54.81,54.69,54.81,53300.0,42.006,42.0367,41.9446,42.0367,53300.0
2010-02-08 15:45:00,54.81,54.81,54.62,54.66,48400.0,42.0367,42.0367,41.8909,41.9216,48400.0
2010-02-08 15:50:00,54.65,54.67,54.49,54.49,56300.0,41.914,41.9293,41.7912,41.7912,56300.0
2010-02-08 15:55:00,54.51,54.66,54.48,54.52,75100.0,41.8066,41.9216,41.7836,41.8143,75100.0
2010-02-09 09:30:00,55.33,55.66,55.1,55.18,30100.0,42.4355,42.6886,42.2591,42.3204,30100.0
2010-02-09 09:35:00,55.18,55.43,55.15,55.24,9400.0,42.3204,42.5122,42.2974,42.3665,9400.0
2010-02-09 09:40:00,55.23,55.35,54.98,55.04,22600.0,42.3588,42.4508,42.1671,42.2131,22600.0
2010-02-09 09:45:00,55.11,55.25,55.07,55.09,14000.0,42.2668,42.3741,42.2361,42.2514,14000.0
2010-02-09 09:50:00,55.14,55.36,55.07,55.32,11500.0,42.2898,42.4585,42.2361,42.4278,11500.0
2010-02-09 09:55:00,55.35,55.51,55.3,55.45,29300.0,42.4508,42.5735,42.4125,42.5275,29300.0
2010-02-09 10:00:00,55.42,55.56,55.37,55.43,26100.0,42.5045,42.6119,42.4662,42.5122,26100.0
2010-02-09 10:05:00,55.48,55.64,55.43,55.62,11900.0,42.5505,42.6732,42.5122,42.6579,11900.0
2010-02-09 10:10:00,55.59,55.73,55.55,55.66,18500.0,42.6349,42.7423,42.6042,42.6886,18500.0
2010-02-09 10:15:00,55.67,56.0,55.65,55.8,19800.0,42.6962,42.9493,42.6809,42.796,19800.0
2010-02-09 10:20:00,55.8,55.88,55.73,55.79,13300.0,42.796,42.8573,42.7423,42.7883,13300.0
2010-02-09 10:25:00,55.84,55.84,55.6,55.73,16000.0,42.8266,42.8266,42.6426,42.7423,16000.0
2010-02-09 10:30:00,55.73,55.73,55.57,55.58,21300.0,42.7423,42.7423,42.6196,42.6272,21300.0
2010-02-09 10:35:00,55.62,55.68,55.54,55.61,28400.0,42.6579,42.7039,42.5965,42.6502,28400.0
2010-02-09 10:40:00,55.62,55.65,55.52,55.58,35900.0,42.6579,42.6809,42.5812,42.6272,35900.0
2010-02-09 10:45:00,55.58,55.6,55.45,55.45,25700.0,42.6272,42.6426,42.5275,42.5275,25700.0
2010-02-09 10:50:00,55.45,55.56,55.45,55.53,8100.0,42.5275,42.6119,42.5275,42.5889,8100.0
2010-02-09 10:55:00,55.56,55.59,55.38,55.46,7300.0,42.6119,42.6349,42.4738,42.5352,7300.0
2010-02-09 11:00:00,55.41,55.42,55.15,55.21,32100.0,42.4968,42.5045,42.2974,42.3434,32100.0
2010-02-09 11:05:00,55.2,55.21,54.92,54.92,17700.0,42.3358,42.3434,42.121,42.121,17700.0
2010-02-09 11:10:00,54.99,55.03,54.88,55.03,17800.0,42.1747,42.2054,42.0904,42.2054,17800.0
2010-02-09 11:15:00,55.04,55.08,54.95,55.06,7500.0,42.2131,42.2437,42.144,42.2284,7500.0
2010-02-09 11:20:00,55.07,55.1,55.01,55.01,15100.0,42.2361,42.2591,42.1901,42.1901,15100.0
2010-02-09 11:25:00,55.0,55.08,54.91,55.02,12500.0,42.1824,42.2437,42.1134,42.1977,12500.0
2010-02-09 11:30:00,55.03,55.47,54.95,55.46,27900.0,42.2054,42.5429,42.144,42.5352,27900.0
2010-02-09 11:35:00,55.41,55.58,55.28,55.46,49400.0,42.4968,42.6272,42.3971,42.5352,49400.0
2010-02-09 11:40:00,55.45,55.55,55.28,55.41,13800.0,42.5275,42.6042,42.3971,42.4968,13800.0
2010-02-09 11:45:00,55.45,55.53,55.34,55.38,24300.0,42.5275,42.5889,42.4432,42.4738,24300.0
2010-02-09 11:50:00,55.39,55.74,55.39,55.68,19000.0,42.4815,42.7499,42.4815,42.7039,19000.0
2010-02-09 11:55:00,55.64,55.66,55.37,55.38,9000.0,42.6732,42.6886,42.4662,42.4738,9000.0
2010-02-09 12:00:00,55.38,55.64,55.38,55.6,8000.0,42.4738,42.6732,42.4738,42.6426,8000.0
2010-02-09 12:05:00,55.6,55.91,55.6,55.88,16900.0,42.6426,42.8803,42.6426,42.8573,16900.0
2010-02-09 12:10:00,55.9,56.06,55.89,56.05,39500.0,42.8726,42.9954,42.865,42.9877,39500.0
2010-02-09 12:15:00,56.09,56.4,56.08,56.29,32600.0,43.0184,43.2561,43.0107,43.1718,32600.0
2010-02-09 12:20:00,56.29,56.31,56.02,56.03,37000.0,43.1718,43.1871,42.9647,42.9724,37000.0
2010-02-09 12:25:00,56.03,56.03,55.91,55.93,13900.0,42.9724,42.9724,42.8803,42.8957,13900.0
2010-02-09 12:30:00,55.95,56.06,55.92,55.95,20100.0,42.911,42.9954,42.888,42.911,20100.0
2010-02-09 12:35:00,55.95,56.04,55.9,55.93,13100.0,42.911,42.98,42.8726,42.8957,13100.0
2010-02-09 12:40:00,55.93,55.98,55.42,55.64,44600.0,42.8957,42.934,42.5045,42.6732,44600.0
2010-02-09 12:45:00,55.58,55.82,55.53,55.65,19300.0,42.6272,42.8113,42.5889,42.6809,19300.0
2010-02-09 12:50:00,55.65,55.79,55.55,55.72,6300.0,42.6809,42.7883,42.6042,42.7346,6300.0
2010-02-09 12:55:00,55.71,55.86,55.69,55.75,6500.0,42.7269,42.842,42.7116,42.7576,6500.0
2010-02-09 13:00:00,55.75,55.94,55.75,55.9,5900.0,42.7576,42.9033,42.7576,42.8726,5900.0
2010-02-09 13:05:00,55.9,56.06,55.85,55.96,9100.0,42.8726,42.9954,42.8343,42.9187,9100.0
2010-02-09 13:10:00,55.95,55.97,55.85,55.92,7600.0,42.911,42.9263,42.8343,42.888,7600.0
2010-02-09 13:15:00,55.94,55.96,55.83,55.83,6000.0,42.9033,42.9187,42.819,42.819,6000.0
2010-02-09 13:20:00,55.83,55.95,55.83,55.95,3200.0,42.819,42.911,42.819,42.911,3200.0
2010-02-09 13:25:00,55.97,56.02,55.8,55.83,10300.0,42.9263,42.9647,42.796,42.819,10300.0
2010-02-09 13:30:00,55.85,55.87,55.78,55.83,8800.0,42.8343,42.8496,42.7806,42.819,8800.0
2010-02-09 13:35:00,55.85,55.94,55.78,55.86,8100.0,42.8343,42.9033,42.7806,42.842,8100.0
2010-02-09 13:40:00,55.9,55.92,55.76,55.9,8100.0,42.8726,42.888,42.7653,42.8726,8100.0
2010-02-09 13:45:00,55.89,56.01,55.89,55.95,8000.0,42.865,42.957,42.865,42.911,8000.0
2010-02-09 13:50:00,55.93,56.04,55.91,55.94,9200.0,42.8957,42.98,42.8803,42.9033,9200.0
2010-02-09 13:55:00,55.94,55.99,55.9,55.9,11700.0,42.9033,42.9417,42.8726,42.8726,11700.0
2010-02-09 14:00:00,55.94,55.97,55.82,55.82,5300.0,42.9033,42.9263,42.8113,42.8113,5300.0
2010-02-09 14:05:00,55.82,55.91,55.75,55.75,6800.0,42.8113,42.8803,42.7576,42.7576,6800.0
2010-02-09 14:10:00,55.79,55.89,55.79,55.83,5500.0,42.7883,42.865,42.7883,42.819,5500.0
2010-02-09 14:15:00,55.81,55.81,55.66,55.66,5400.0,42.8036,42.8036,42.6886,42.6886,5400.0
2010-02-09 14:20:00,55.65,55.79,55.65,55.73,2200.0,42.6809,42.7883,42.6809,42.7423,2200.0
2010-02-09 14:25:00,55.72,55.79,55.7,55.78,6000.0,42.7346,42.7883,42.7193,42.7806,6000.0
2010-02-09 14:30:00,55.77,55.92,55.77,55.88,5600.0,42.7729,42.888,42.7729,42.8573,5600.0
2010-02-09 14:35:00,55.87,55.89,55.7,55.72,9200.0,42.8496,42.865,42.7193,42.7346,9200.0
2010-02-09 14:40:00,55.72,55.89,55.67,55.72,15900.0,42.7346,42.865,42.6962,42.7346,15900.0
2010-02-09 14:45:00,55.72,55.77,55.63,55.65,13400.0,42.7346,42.7729,42.6656,42.6809,13400.0
2010-02-09 14:50:00,55.63,55.68,55.58,55.68,22000.0,42.6656,42.7039,42.6272,42.7039,22000.0
2010-02-09 14:55:00,55.66,55.81,55.66,55.67,14500.0,42.6886,42.8036,42.6886,42.6962,14500.0
2010-02-09 15:00:00,55.68,55.82,55.65,55.81,15100.0,42.7039,42.8113,42.6809,42.8036,15100.0
2010-02-09 15:05:00,55.77,55.8,55.71,55.71,19600.0,42.7729,42.796,42.7269,42.7269,19600.0
2010-02-09 15:10:00,55.7,55.78,55.66,55.75,38800.0,42.7193,42.7806,42.6886,42.7576,38800.0
2010-02-09 15:15:00,55.76,55.81,55.69,55.75,19700.0,42.7653,42.8036,42.7116,42.7576,19700.0
2010-02-09 15:20:00,55.79,55.94,55.77,55.87,10900.0,42.7883,42.9033,42.7729,42.8496,10900.0
2010-02-09 15:25:00,55.9,55.94,55.84,55.88,22100.0,42.8726,42.9033,42.8266,42.8573,22100.0
2010-02-09 15:30:00,55.92,55.92,55.79,55.87,16200.0,42.888,42.888,42.7883,42.8496,16200.0
2010-02-09 15:35:00,55.86,55.9,55.72,55.72,19200.0,42.842,42.8726,42.7346,42.7346,19200.0
2010-02-09 15:40:00,55.73,55.83,55.7,55.72,24200.0,42.7423,42.819,42.7193,42.7346,24200.0
2010-02-09 15:45:00,55.73,55.79,55.67,55.75,19900.0,42.7423,42.7883,42.6962,42.7576,19900.0
2010-02-09 15:50:00,55.77,55.79,55.52,55.59,28200.0,42.7729,42.7883,42.5812,42.6349,28200.0
2010-02-09 15:55:00,55.59,55.75,55.58,55.74,79200.0,42.6349,42.7576,42.6272,42.7499,79200.0
2010-02-10 09:30:00,55.7,55.72,55.5,55.68,12800.0,42.7193,42.7346,42.5659,42.7039,12800.0
2010-02-10 09:35:00,55.69,55.92,55.47,55.48,36200.0,42.7116,42.888,42.5429,42.5505,36200.0
2010-02-10 09:40:00,55.5,55.51,55.34,55.44,7600.0,42.5659,42.5735,42.4432,42.5198,7600.0
2010-02-10 09:45:00,55.43,55.65,55.43,55.55,30000.0,42.5122,42.6809,42.5122,42.6042,30000.0
2010-02-10 09:50:00,55.52,55.75,55.51,55.58,15500.0,42.5812,42.7576,42.5735,42.6272,15500.0
2010-02-10 09:55:00,55.57,55.87,55.52,55.67,9600.0,42.6196,42.8496,42.5812,42.6962,9600.0
2010-02-10 10:00:00,55.67,55.67,55.31,55.45,14600.0,42.6962,42.6962,42.4201,42.5275,14600.0
2010-02-10 10:05:00,55.44,55.45,55.06,55.14,6800.0,42.5198,42.5275,42.2284,42.2898,6800.0
2010-02-10 10:10:00,55.17,55.2,54.99,55.1,7200.0,42.3128,42.3358,42.1747,42.2591,7200.0
2010-02-10 10:15:00,55.13,55.13,54.92,55.06,7100.0,42.2821,42.2821,42.121,42.2284,7100.0
2010-02-10 10:20:00,55.05,55.18,55.01,55.16,10400.0,42.2207,42.3204,42.1901,42.3051,10400.0
2010-02-10 10:25:00,55.11,55.11,54.86,55.04,8900.0,42.2668,42.2668,42.075,42.2131,8900.0
2010-02-10 10:30:00,55.04,55.22,54.91,55.22,7500.0,42.2131,42.3511,42.1134,42.3511,7500.0
2010-02-10 10:35:00,55.21,55.27,55.17,55.21,7500.0,42.3434,42.3895,42.3128,42.3434,7500.0
2010-02-10 10:40:00,55.21,55.46,55.21,55.34,10900.0,42.3434,42.5352,42.3434,42.4432,10900.0
2010-02-10 10:45:00,55.32,55.44,55.29,55.29,10200.0,42.4278,42.5198,42.4048,42.4048,10200.0
2010-02-10 10:50:00,55.34,55.46,55.21,55.25,13700.0,42.4432,42.5352,42.3434,42.3741,13700.0
2010-02-10 10:55:00,55.2,55.27,55.16,55.17,13800.0,42.3358,42.3895,42.3051,42.3128,13800.0
2010-02-10 11:00:00,55.2,55.28,55.16,55.16,10200.0,42.3358,42.3971,42.3051,42.3051,10200.0
2010-02-10 11:05:00,55.17,55.36,55.17,55.34,9400.0,42.3128,42.4585,42.3128,42.4432,9400.0
2010-02-10 11:10:00,55.36,55.41,55.3,55.3,4200.0,42.4585,42.4968,42.4125,42.4125,4200.0
2010-02-10 11:15:00,55.33,55.37,55.22,55.24,9200.0,42.4355,42.4662,42.3511,42.3665,9200.0
2010-02-10 11:20:00,55.25,55.4,55.22,55.4,12600.0,42.3741,42.4892,42.3511,42.4892,12600.0
2010-02-10 11:25:00,55.42,55.59,55.42,55.59,15600.0,42.5045,42.6349,42.5045,42.6349,15600.0
2010-02-10 11:30:00,55.58,55.61,55.48,55.5,13800.0,42.6272,42.6502,42.5505,42.5659,13800.0
2010-02-10 11:35:00,55.49,55.55,55.46,55.5,6300.0,42.5582,42.6042,42.5352,42.5659,6300.0
2010-02-10 11:40:00,55.5,55.58,55.5,55.54,27100.0,42.5659,42.6272,42.5659,42.5965,27100.0
2010-02-10 11:45:00,55.52,55.56,55.5,55.55,22800.0,42.5812,42.6119,42.5659,42.6042,22800.0
2010-02-10 11:50:00,55.56,55.56,55.46,55.47,19000.0,42.6119,42.6119,42.5352,42.5429,19000.0
2010-02-10 11:55:00,55.49,55.55,55.44,55.53,19500.0,42.5582,42.6042,42.5198,42.5889,19500.0
2010-02-10 12:00:00,55.5,55.63,55.45,55.61,18300.0,42.5659,42.6656,42.5275,42.6502,18300.0
2010-02-10 12:05:00,55.62,55.71,55.54,55.69,22700.0,42.6579,42.7269,42.5965,42.7116,22700.0
2010-02-10 12:10:00,55.7,55.74,55.63,55.67,24700.0,42.7193,42.7499,42.6656,42.6962,24700.0
2010-02-10 12:15:00,55.69,55.73,55.61,55.72,13200.0,42.7116,42.7423,42.6502,42.7346,13200.0
2010-02-10 12:20:00,55.72,55.98,55.69,55.97,20000.0,42.7346,42.934,42.7116,42.9263,20000.0
2010-02-10 12:25:00,55.9,55.92,55.76,55.76,15100.0,42.8726,42.888,42.7653,42.7653,15100.0
2010-02-10 12:30:00,55.8,55.91,55.76,55.76,13900.0,42.796,42.8803,42.7653,42.7653,13900.0
2010-02-10 12:35:00,55.76,55.82,55.74,55.74,12400.0,42.7653,42.8113,42.7499,42.7499,12400.0
2010-02-10 12:40:00,55.71,55.85,55.71,55.81,6700.0,42.7269,42.8343,42.7269,42.8036,6700.0
2010-02-10 12:45:00,55.79,55.82,55.76,55.82,2500.0,42.7883,42.8113,42.7653,42.8113,2500.0
2010-02-10 12:50:00,55.82,55.83,55.78,55.78,3400.0,42.8113,42.819,42.7806,42.7806,3400.0
2010-02-10 12:55:00,55.8,55.82,55.76,55.79,5400.0,42.796,42.8113,42.7653,42.7883,5400.0
2010-02-10 13:00:00,55.79,55.81,55.75,55.76,6000.0,42.7883,42.8036,42.7576,42.7653,6000.0
2010-02-10 13:05:00,55.76,55.79,55.71,55.77,14200.0,42.7653,42.7883,42.7269,42.7729,14200.0
2010-02-10 13:10:00,55.78,55.85,55.72,55.72,13800.0,42.7806,42.8343,42.7346,42.7346,13800.0
2010-02-10 13:15:00,55.72,55.89,55.72,55.88,12300.0,42.7346,42.865,42.7346,42.8573,12300.0
2010-02-10 13:20:00,55.88,55.88,55.78,55.81,6300.0,42.8573,42.8573,42.7806,42.8036,6300.0
2010-02-10 13:25:00,55.83,55.91,55.8,55.91,32800.0,42.819,42.8803,42.796,42.8803,32800.0
2010-02-10 13:30:00,55.91,55.95,55.8,55.84,13500.0,42.8803,42.911,42.796,42.8266,13500.0
2010-02-10 13:35:00,55.84,55.88,55.8,55.82,4900.0,42.8266,42.8573,42.796,42.8113,4900.0
2010-02-10 13:40:00,55.81,55.89,55.76,55.89,12800.0,42.8036,42.865,42.7653,42.865,12800.0
2010-02-10 13:45:00,55.87,55.87,55.8,55.87,8900.0,42.8496,42.8496,42.796,42.8496,8900.0
2010-02-10 13:50:00,55.87,55.9,55.82,55.86,4300.0,42.8496,42.8726,42.8113,42.842,4300.0
2010-02-10 13:55:00,55.86,55.89,55.78,55.89,4200.0,42.842,42.865,42.7806,42.865,4200.0
2010-02-10 14:00:00,55.89,55.93,55.87,55.9,7700.0,42.865,42.8957,42.8496,42.8726,7700.0
2010-02-10 14:05:00,55.87,55.92,55.83,55.89,4100.0,42.8496,42.888,42.819,42.865,4100.0
2010-02-10 14:10:00,55.89,55.89,55.77,55.79,14400.0,42.865,42.865,42.7729,42.7883,14400.0
2010-02-10 14:15:00,55.79,55.89,55.75,55.88,3900.0,42.7883,42.865,42.7576,42.8573,3900.0
2010-02-10 14:20:00,55.9,55.92,55.71,55.76,7000.0,42.8726,42.888,42.7269,42.7653,7000.0
2010-02-10 14:25:00,55.79,55.81,55.71,55.74,4900.0,42.7883,42.8036,42.7269,42.7499,4900.0
2010-02-10 14:30:00,55.74,55.74,55.61,55.7,6400.0,42.7499,42.7499,42.6502,42.7193,6400.0
2010-02-10 14:35:00,55.69,55.69,55.61,55.65,9000.0,42.7116,42.7116,42.6502,42.6809,9000.0
2010-02-10 14:40:00,55.65,55.67,55.59,55.64,4800.0,42.6809,42.6962,42.6349,42.6732,4800.0
2010-02-10 14:45:00,55.66,55.68,55.65,55.65,6100.0,42.6886,42.7039,42.6809,42.6809,6100.0
2010-02-10 14:50:00,55.65,55.78,55.61,55.67,17300.0,42.6809,42.7806,42.6502,42.6962,17300.0
2010-02-10 14:55:00,55.68,55.71,55.65,55.7,5700.0,42.7039,42.7269,42.6809,42.7193,5700.0
2010-02-10 15:00:00,55.67,55.73,55.67,55.73,6000.0,42.6962,42.7423,42.6962,42.7423,6000.0
2010-02-10 15:05:00,55.74,55.77,55.66,55.73,8800.0,42.7499,42.7729,42.6886,42.7423,8800.0
2010-02-10 15:10:00,55.73,55.82,55.72,55.74,9400.0,42.7423,42.8113,42.7346,42.7499,9400.0
2010-02-10 15:15:00,55.7,55.73,55.65,55.72,17100.0,42.7193,42.7423,42.6809,42.7346,17100.0
2010-02-10 15:20:00,55.72,55.73,55.69,55.72,6800.0,42.7346,42.7423,42.7116,42.7346,6800.0
2010-02-10 15:25:00,55.72,55.81,55.69,55.8,6100.0,42.7346,42.8036,42.7116,42.796,6100.0
2010-02-10 15:30:00,55.8,55.8,55.53,55.53,22400.0,42.796,42.796,42.5889,42.5889,22400.0
2010-02-10 15:35:00,55.52,55.58,55.41,55.54,32700.0,42.5812,42.6272,42.4968,42.5965,32700.0
2010-02-10 15:40:00,55.51,55.63,55.48,55.48,17500.0,42.5735,42.6656,42.5505,42.5505,17500.0
2010-02-10 15:45:00,55.5,55.58,55.47,55.53,10500.0,42.5659,42.6272,42.5429,42.5889,10500.0
2010-02-10 15:50:00,55.55,55.57,55.48,55.5,15000.0,42.6042,42.6196,42.5505,42.5659,15000.0
2010-02-10 15:55:00,55.49,55.62,55.48,55.57,27300.0,42.5582,42.6579,42.5505,42.6196,27300.0
2010-02-11 09:30:00,55.59,55.59,55.17,55.28,12200.0,42.6349,42.6349,42.3128,42.3971,12200.0
2010-02-11 09:35:00,55.28,55.66,55.27,55.51,10900.0,42.3971,42.6886,42.3895,42.5735,10900.0
2010-02-11 09:40:00,55.47,55.53,55.24,55.32,11000.0,42.5429,42.5889,42.3665,42.4278,11000.0
2010-02-11 09:45:00,55.31,55.38,55.15,55.3,15700.0,42.4201,42.4738,42.2974,42.4125,15700.0
2010-02-11 09:50:00,55.3,55.41,55.18,55.26,21000.0,42.4125,42.4968,42.3204,42.3818,21000.0
2010-02-11 09:55:00,55.3,55.48,55.25,55.42,11700.0,42.4125,42.5505,42.3741,42.5045,11700.0
2010-02-11 10:00:00,55.39,55.45,55.34,55.45,17400.0,42.4815,42.5275,42.4432,42.5275,17400.0
2010-02-11 10:05:00,55.49,55.58,55.46,55.48,5600.0,42.5582,42.6272,42.5352,42.5505,5600.0
2010-02-11 10:10:00,55.46,55.67,55.42,55.42,29700.0,42.5352,42.6962,42.5045,42.5045,29700.0
2010-02-11 10:15:00,55.41,55.62,55.41,55.53,8900.0,42.4968,42.6579,42.4968,42.5889,8900.0
2010-02-11 10:20:00,55.53,55.59,55.4,55.46,14000.0,42.5889,42.6349,42.4892,42.5352,14000.0
2010-02-11 10:25:00,55.45,55.59,55.41,55.5,23500.0,42.5275,42.6349,42.4968,42.5659,23500.0
2010-02-11 10:30:00,55.51,55.51,55.39,55.39,8200.0,42.5735,42.5735,42.4815,42.4815,8200.0
2010-02-11 10:35:00,55.36,55.54,55.35,55.54,11100.0,42.4585,42.5965,42.4508,42.5965,11100.0
2010-02-11 10:40:00,55.54,55.55,55.42,55.42,2200.0,42.5965,42.6042,42.5045,42.5045,2200.0
2010-02-11 10:45:00,55.41,55.61,55.38,55.47,11100.0,42.4968,42.6502,42.4738,42.5429,11100.0
2010-02-11 10:50:00,55.51,55.51,55.28,55.28,15300.0,42.5735,42.5735,42.3971,42.3971,15300.0
2010-02-11 10:55:00,55.36,55.38,55.3,55.3,8200.0,42.4585,42.4738,42.4125,42.4125,8200.0
2010-02-11 11:00:00,55.33,55.36,55.31,55.35,7100.0,42.4355,42.4585,42.4201,42.4508,7100.0
2010-02-11 11:05:00,55.38,55.4,55.28,55.38,6700.0,42.4738,42.4892,42.3971,42.4738,6700.0
2010-02-11 11:10:00,55.48,55.7,55.47,55.6,29000.0,42.5505,42.7193,42.5429,42.6426,29000.0
2010-02-11 11:15:00,55.59,55.68,55.55,55.56,12000.0,42.6349,42.7039,42.6042,42.6119,12000.0
2010-02-11 11:20:00,55.56,55.86,55.56,55.71,30800.0,42.6119,42.842,42.6119,42.7269,30800.0
2010-02-11 11:25:00,55.72,55.85,55.7,55.75,24600.0,42.7346,42.8343,42.7193,42.7576,24600.0
2010-02-11 11:30:00,55.78,55.82,55.69,55.77,9300.0,42.7806,42.8113,42.7116,42.7729,9300.0
2010-02-11 11:35:00,55.77,55.86,55.7,55.85,63900.0,42.7729,42.842,42.7193,42.8343,63900.0
2010-02-11 11:40:00,55.84,56.25,55.81,56.08,36100.0,42.8266,43.1411,42.8036,43.0107,36100.0
2010-02-11 11:45:00,56.08,56.27,56.06,56.22,30900.0,43.0107,43.1564,42.9954,43.1181,30900.0
2010-02-11 11:50:00,56.22,56.26,56.17,56.25,8400.0,43.1181,43.1487,43.0797,43.1411,8400.0
2010-02-11 11:55:00,56.21,56.21,56.14,56.17,7600.0,43.1104,43.1104,43.0567,43.0797,7600.0
2010-02-11 12:00:00,56.18,56.2,56.16,56.18,4900.0,43.0874,43.1027,43.0721,43.0874,4900.0
2010-02-11 12:05:00,56.19,56.28,56.15,56.28,6500.0,43.0951,43.1641,43.0644,43.1641,6500.0
2010-02-11 12:10:00,56.27,56.3,56.22,56.27,14700.0,43.1564,43.1794,43.1181,43.1564,14700.0
2010-02-11 12:15:00,56.28,56.42,56.26,56.28,16400.0,43.1641,43.2715,43.1487,43.1641,16400.0
2010-02-11 12:20:00,56.25,56.34,56.25,56.34,13800.0,43.1411,43.2101,43.1411,43.2101,13800.0
2010-02-11 12:25:00,56.34,56.37,56.31,56.33,14200.0,43.2101,43.2331,43.1871,43.2024,14200.0
2010-02-11 12:30:00,56.33,56.33,56.29,56.31,5600.0,43.2024,43.2024,43.1718,43.1871,5600.0
2010-02-11 12:35:00,56.3,56.37,56.29,56.35,5800.0,43.1794,43.2331,43.1718,43.2178,5800.0
2010-02-11 12:40:00,56.35,56.42,56.31,56.41,10700.0,43.2178,43.2715,43.1871,43.2638,10700.0
2010-02-11 12:45:00,56.39,56.43,56.36,56.38,6800.0,43.2485,43.2791,43.2254,43.2408,6800.0
2010-02-11 12:50:00,56.36,56.38,56.32,56.34,7000.0,43.2254,43.2408,43.1948,43.2101,7000.0
2010-02-11 12:55:00,56.3,56.33,56.28,56.3,5500.0,43.1794,43.2024,43.1641,43.1794,5500.0
2010-02-11 13:00:00,56.3,56.3,56.26,56.26,3100.0,43.1794,43.1794,43.1487,43.1487,3100.0
2010-02-11 13:05:00,56.24,56.28,56.22,56.23,7000.0,43.1334,43.1641,43.1181,43.1257,7000.0
2010-02-11 13:10:00,56.24,56.28,56.22,56.27,5800.0,43.1334,43.1641,43.1181,43.1564,5800.0
2010-02-11 13:15:00,56.28,56.33,56.25,56.33,10400.0,43.1641,43.2024,43.1411,43.2024,10400.0
2010-02-11 13:20:00,56.34,56.44,56.33,56.44,11300.0,43.2101,43.2868,43.2024,43.2868,11300.0
2010-02-11 13:25:00,56.44,56.6,56.36,56.39,40300.0,43.2868,43.4095,43.2254,43.2485,40300.0
2010-02-11 13:30:00,56.41,56.46,56.38,56.41,26900.0,43.2638,43.3021,43.2408,43.2638,26900.0
2010-02-11 13:35:00,56.41,56.41,56.31,56.32,26300.0,43.2638,43.2638,43.1871,43.1948,26300.0
2010-02-11 13:40:00,56.31,56.34,56.28,56.31,6200.0,43.1871,43.2101,43.1641,43.1871,6200.0
2010-02-11 13:45:00,56.32,56.35,56.24,56.3,15500.0,43.1948,43.2178,43.1334,43.1794,15500.0
2010-02-11 13:50:00,56.3,56.37,56.26,56.36,12700.0,43.1794,43.2331,43.1487,43.2254,12700.0
2010-02-11 13:55:00,56.36,56.41,56.32,56.37,3900.0,43.2254,43.2638,43.1948,43.2331,3900.0
2010-02-11 14:00:00,56.38,56.42,56.31,56.4,6700.0,43.2408,43.2715,43.1871,43.2561,6700.0
2010-02-11 14:05:00,56.4,56.49,56.35,56.44,6000.0,43.2561,43.3251,43.2178,43.2868,6000.0
2010-02-11 14:10:00,56.44,56.51,56.37,56.48,10100.0,43.2868,43.3405,43.2331,43.3175,10100.0
2010-02-11 14:15:00,56.48,56.55,56.46,56.54,9400.0,43.3175,43.3712,43.3021,43.3635,9400.0
2010-02-11 14:20:00,56.53,56.54,56.44,56.48,21500.0,43.3558,43.3635,43.2868,43.3175,21500.0
2010-02-11 14:25:00,56.5,56.57,56.47,56.52,42600.0,43.3328,43.3865,43.3098,43.3482,42600.0
2010-02-11 14:30:00,56.5,56.56,56.45,56.53,34300.0,43.3328,43.3788,43.2945,43.3558,34300.0
2010-02-11 14:35:00,56.54,56.56,56.48,56.55,15100.0,43.3635,43.3788,43.3175,43.3712,15100.0
2010-02-11 14:40:00,56.55,56.61,56.55,56.57,10700.0,43.3712,43.4172,43.3712,43.3865,10700.0
2010-02-11 14:45:00,56.57,56.62,56.55,56.58,13700.0,43.3865,43.4249,43.3712,43.3942,13700.0
2010-02-11 14:50:00,56.59,56.64,56.56,56.56,24500.0,43.4018,43.4402,43.3788,43.3788,24500.0
2010-02-11 14:55:00,56.55,56.67,56.55,56.62,16100.0,43.3712,43.4632,43.3712,43.4249,16100.0
2010-02-11 15:00:00,56.64,56.64,56.55,56.58,7300.0,43.4402,43.4402,43.3712,43.3942,7300.0
2010-02-11 15:05:00,56.59,56.69,56.58,56.65,20900.0,43.4018,43.4785,43.3942,43.4479,20900.0
2010-02-11 15:10:00,56.65,56.7,56.58,56.63,23500.0,43.4479,43.4862,43.3942,43.4325,23500.0
2010-02-11 15:15:00,56.61,56.65,56.57,56.6,10700.0,43.4172,43.4479,43.3865,43.4095,10700.0
2010-02-11 15:20:00,56.6,56.62,56.54,56.61,11100.0,43.4095,43.4249,43.3635,43.4172,11100.0
2010-02-11 15:25:00,56.61,56.61,56.52,56.57,8700.0,43.4172,43.4172,43.3482,43.3865,8700.0
2010-02-11 15:30:00,56.58,56.66,56.53,56.61,16600.0,43.3942,43.4555,43.3558,43.4172,16600.0
2010-02-11 15:35:00,56.61,56.64,56.59,56.62,53200.0,43.4172,43.4402,43.4018,43.4249,53200.0
2010-02-11 15:40:00,56.61,56.65,56.6,56.62,22500.0,43.4172,43.4479,43.4095,43.4249,22500.0
2010-02-11 15:45:00,56.62,56.63,56.56,56.58,39300.0,43.4249,43.4325,43.3788,43.3942,39300.0
2010-02-11 15:50:00,56.58,56.76,56.58,56.73,38300.0,43.3942,43.5322,43.3942,43.5092,38300.0
2010-02-11 15:55:00,56.72,56.79,56.71,56.73,33500.0,43.5015,43.5552,43.4939,43.5092,33500.0
2010-02-12 09:30:00,55.91,55.91,55.55,55.55,14600.0,42.8803,42.8803,42.6042,42.6042,14600.0
2010-02-12 09:35:00,55.56,55.59,55.35,55.38,15100.0,42.6119,42.6349,42.4508,42.4738,15100.0
2010-02-12 09:40:00,55.37,55.42,55.21,55.38,23300.0,42.4662,42.5045,42.3434,42.4738,23300.0
2010-02-12 09:45:00,55.42,55.56,55.31,55.54,21000.0,42.5045,42.6119,42.4201,42.5965,21000.0
2010-02-12 09:50:00,55.53,55.7,55.48,55.53,66600.0,42.5889,42.7193,42.5505,42.5889,66600.0
2010-02-12 09:55:00,55.56,55.76,55.51,55.69,27900.0,42.6119,42.7653,42.5735,42.7116,27900.0
2010-02-12 10:00:00,55.76,55.88,55.72,55.82,46600.0,42.7653,42.8573,42.7346,42.8113,46600.0
2010-02-12 10:05:00,55.81,55.95,55.8,55.95,21400.0,42.8036,42.911,42.796,42.911,21400.0
2010-02-12 10:10:00,55.99,55.99,55.9,55.93,23700.0,42.9417,42.9417,42.8726,42.8957,23700.0
2010-02-12 10:15:00,55.93,56.15,55.89,56.03,34100.0,42.8957,43.0644,42.865,42.9724,34100.0
2010-02-12 10:20:00,55.99,56.0,55.84,55.94,12300.0,42.9417,42.9493,42.8266,42.9033,12300.0
2010-02-12 10:25:00,55.95,56.05,55.89,56.0,25300.0,42.911,42.9877,42.865,42.9493,25300.0
2010-02-12 10:30:00,56.03,56.1,55.93,56.0,36600.0,42.9724,43.026,42.8957,42.9493,36600.0
2010-02-12 10:35:00,56.0,59.86,55.95,56.51,539100.0,42.9493,45.9098,42.911,43.3405,539100.0
2010-02-12 10:40:00,56.44,56.49,56.31,56.34,40800.0,43.2868,43.3251,43.1871,43.2101,40800.0
2010-02-12 10:45:00,56.32,56.32,56.14,56.24,26900.0,43.1948,43.1948,43.0567,43.1334,26900.0
2010-02-12 10:50:00,56.26,56.27,56.11,56.18,81100.0,43.1487,43.1564,43.0337,43.0874,81100.0
2010-02-12 10:55:00,56.15,56.25,56.04,56.08,172200.0,43.0644,43.1411,42.98,43.0107,172200.0
2010-02-12 11:00:00,56.06,56.1,55.97,56.08,36800.0,42.9954,43.026,42.9263,43.0107,36800.0
2010-02-12 11:05:00,56.1,56.1,56.02,56.02,13400.0,43.026,43.026,42.9647,42.9647,13400.0
2010-02-12 11:10:00,56.03,56.1,55.98,56.1,34200.0,42.9724,43.026,42.934,43.026,34200.0
2010-02-12 11:15:00,56.1,56.1,56.07,56.1,16000.0,43.026,43.026,43.003,43.026,16000.0
2010-02-12 11:20:00,56.09,56.18,56.01,56.15,38900.0,43.0184,43.0874,42.957,43.0644,38900.0
2010-02-12 11:25:00,56.18,56.2,56.03,56.06,19200.0,43.0874,43.1027,42.9724,42.9954,19200.0
2010-02-12 11:30:00,56.06,56.22,56.05,56.1,29700.0,42.9954,43.1181,42.9877,43.026,29700.0
2010-02-12 11:35:00,56.08,56.12,56.05,56.05,9900.0,43.0107,43.0414,42.9877,42.9877,9900.0
2010-02-12 11:40:00,56.05,56.11,56.02,56.02,14000.0,42.9877,43.0337,42.9647,42.9647,14000.0
2010-02-12 11:45:00,56.02,56.07,55.97,56.07,13300.0,42.9647,43.003,42.9263,43.003,13300.0
2010-02-12 11:50:00,56.08,56.15,56.03,56.12,18500.0,43.0107,43.0644,42.9724,43.0414,18500.0
2010-02-12 11:55:00,56.12,56.15,56.07,56.07,6100.0,43.0414,43.0644,43.003,43.003,6100.0
2010-02-12 12:00:00,56.1,56.19,56.09,56.19,7300.0,43.026,43.0951,43.0184,43.0951,7300.0
2010-02-12 12:05:00,56.2,56.34,56.19,56.3,22000.0,43.1027,43.2101,43.0951,43.1794,22000.0
2010-02-12 12:10:00,56.31,56.34,56.27,56.34,18600.0,43.1871,43.2101,43.1564,43.2101,18600.0
2010-02-12 12:15:00,56.35,56.59,56.34,56.59,45000.0,43.2178,43.4018,43.2101,43.4018,45000.0
2010-02-12 12:20:00,56.57,56.63,56.48,56.53,22500.0,43.3865,43.4325,43.3175,43.3558,22500.0
2010-02-12 12:25:00,56.53,56.56,56.34,56.4,57200.0,43.3558,43.3788,43.2101,43.2561,57200.0
2010-02-12 12:30:00,56.4,56.4,56.23,56.27,23500.0,43.2561,43.2561,43.1257,43.1564,23500.0
2010-02-12 12:35:00,56.28,56.35,56.23,56.28,121700.0,43.1641,43.2178,43.1257,43.1641,121700.0
2010-02-12 12:40:00,56.28,56.33,56.22,56.28,4800.0,43.1641,43.2024,43.1181,43.1641,4800.0
2010-02-12 12:45:00,56.3,56.34,56.28,56.29,8600.0,43.1794,43.2101,43.1641,43.1718,8600.0
2010-02-12 12:50:00,56.29,56.32,56.19,56.23,6300.0,43.1718,43.1948,43.0951,43.1257,6300.0
2010-02-12 12:55:00,56.24,56.25,56.18,56.24,6200.0,43.1334,43.1411,43.0874,43.1334,6200.0
2010-02-12 13:00:00,56.23,56.23,56.13,56.13,4400.0,43.1257,43.1257,43.049,43.049,4400.0
2010-02-12 13:05:00,56.12,56.19,56.12,56.14,5400.0,43.0414,43.0951,43.0414,43.0567,5400.0
2010-02-12 13:10:00,56.14,56.14,56.02,56.02,3900.0,43.0567,43.0567,42.9647,42.9647,3900.0
2010-02-12 13:15:00,56.0,56.0,55.78,55.87,71100.0,42.9493,42.9493,42.7806,42.8496,71100.0
2010-02-12 13:20:00,55.85,55.95,55.7,55.85,9500.0,42.8343,42.911,42.7193,42.8343,9500.0
2010-02-12 13:25:00,55.86,55.92,55.86,55.86,6400.0,42.842,42.888,42.842,42.842,6400.0
2010-02-12 13:30:00,55.86,55.86,55.7,55.77,20400.0,42.842,42.842,42.7193,42.7729,20400.0
2010-02-12 13:35:00,55.8,55.83,55.72,55.8,9200.0,42.796,42.819,42.7346,42.796,9200.0
2010-02-12 13:40:00,55.79,55.92,55.73,55.88,22400.0,42.7883,42.888,42.7423,42.8573,22400.0
2010-02-12 13:45:00,55.87,55.88,55.78,55.78,6700.0,42.8496,42.8573,42.7806,42.7806,6700.0
2010-02-12 13:50:00,55.79,55.86,55.76,55.84,13500.0,42.7883,42.842,42.7653,42.8266,13500.0
2010-02-12 13:55:00,55.84,55.91,55.81,55.89,11500.0,42.8266,42.8803,42.8036,42.865,11500.0
2010-02-12 14:00:00,55.92,56.0,55.88,55.97,6400.0,42.888,42.9493,42.8573,42.9263,6400.0
2010-02-12 14:05:00,55.96,56.01,55.92,56.0,10100.0,42.9187,42.957,42.888,42.9493,10100.0
2010-02-12 14:10:00,56.01,56.18,56.01,56.17,12400.0,42.957,43.0874,42.957,43.0797,12400.0
2010-02-12 14:15:00,56.15,56.23,56.13,56.21,10700.0,43.0644,43.1257,43.049,43.1104,10700.0
2010-02-12 14:20:00,56.22,56.3,56.19,56.29,15300.0,43.1181,43.1794,43.0951,43.1718,15300.0
2010-02-12 14:25:00,56.29,56.3,56.17,56.26,10700.0,43.1718,43.1794,43.0797,43.1487,10700.0
2010-02-12 14:30:00,56.26,56.27,56.18,56.24,10900.0,43.1487,43.1564,43.0874,43.1334,10900.0
2010-02-12 14:35:00,56.22,56.25,56.09,56.13,13000.0,43.1181,43.1411,43.0184,43.049,13000.0
2010-02-12 14:40:00,56.13,56.14,56.03,56.06,9300.0,43.049,43.0567,42.9724,42.9954,9300.0
2010-02-12 14:45:00,56.06,56.1,56.01,56.1,5700.0,42.9954,43.026,42.957,43.026,5700.0
2010-02-12 14:50:00,56.1,56.16,56.1,56.13,6300.0,43.026,43.0721,43.026,43.049,6300.0
2010-02-12 14:55:00,56.13,56.13,55.96,55.99,14100.0,43.049,43.049,42.9187,42.9417,14100.0
2010-02-12 15:00:00,55.99,56.01,55.81,55.89,27200.0,42.9417,42.957,42.8036,42.865,27200.0
2010-02-12 15:05:00,55.87,56.05,55.83,56.03,22700.0,42.8496,42.9877,42.819,42.9724,22700.0
2010-02-12 15:10:00,56.04,56.05,55.86,55.96,15000.0,42.98,42.9877,42.842,42.9187,15000.0
2010-02-12 15:15:00,55.95,55.98,55.87,55.9,9500.0,42.911,42.934,42.8496,42.8726,9500.0
2010-02-12 15:20:00,55.87,55.96,55.87,55.94,10300.0,42.8496,42.9187,42.8496,42.9033,10300.0
2010-02-12 15:25:00,55.96,55.99,55.86,55.89,10900.0,42.9187,42.9417,42.842,42.865,10900.0
2010-02-12 15:30:00,55.9,55.93,55.83,55.93,20200.0,42.8726,42.8957,42.819,42.8957,20200.0
2010-02-12 15:35:00,55.93,56.02,55.93,56.0,13300.0,42.8957,42.9647,42.8957,42.9493,13300.0
2010-02-12 15:40:00,56.0,56.14,55.94,56.01,39200.0,42.9493,43.0567,42.9033,42.957,39200.0
2010-02-12 15:45:00,56.01,56.12,56.0,56.08,26700.0,42.957,43.0414,42.9493,43.0107,26700.0
2010-02-12 15:50:00,56.08,56.17,56.01,56.12,40900.0,43.0107,43.0797,42.957,43.0414,40900.0
2010-02-12 15:55:00,56.11,56.14,55.98,56.11,115000.0,43.0337,43.0567,42.934,43.0337,115000.0
2010-02-16 09:30:00,57.24,57.24,56.41,56.7,53600.0,44.0921,44.0921,43.4527,43.6761,53600.0
2010-02-16 09:35:00,56.68,56.79,56.56,56.78,31700.0,43.6607,43.7454,43.5683,43.7377,31700.0
2010-02-16 09:40:00,56.74,56.77,56.63,56.66,18200.0,43.7069,43.73,43.6222,43.6453,18200.0
2010-02-16 09:45:00,56.62,56.74,56.46,56.67,54400.0,43.6145,43.7069,43.4912,43.653,54400.0
2010-02-16 09:50:00,56.67,56.69,56.58,56.66,36200.0,43.653,43.6684,43.5837,43.6453,36200.0
2010-02-16 09:55:00,56.65,56.68,56.53,56.6,21100.0,43.6376,43.6607,43.5452,43.5991,21100.0
2010-02-16 10:00:00,56.59,56.68,56.51,56.53,34200.0,43.5914,43.6607,43.5297,43.5452,34200.0
2010-02-16 10:05:00,56.54,56.59,56.49,56.54,9100.0,43.5529,43.5914,43.5143,43.5529,9100.0
2010-02-16 10:10:00,56.55,56.69,56.52,56.65,15000.0,43.5606,43.6684,43.5375,43.6376,15000.0
2010-02-16 10:15:00,56.65,56.69,56.54,56.63,16300.0,43.6376,43.6684,43.5529,43.6222,16300.0
2010-02-16 10:20:00,56.63,56.69,56.6,56.65,23800.0,43.6222,43.6684,43.5991,43.6376,23800.0
2010-02-16 10:25:00,56.64,56.69,56.62,56.67,66500.0,43.6299,43.6684,43.6145,43.653,66500.0
2010-02-16 10:30:00,56.7,56.77,56.56,56.56,49500.0,43.6761,43.73,43.5683,43.5683,49500.0
2010-02-16 10:35:00,56.57,56.78,56.56,56.77,11600.0,43.576,43.7377,43.5683,43.73,11600.0
2010-02-16 10:40:00,56.79,56.97,56.79,56.97,12900.0,43.7454,43.8841,43.7454,43.8841,12900.0
2010-02-16 10:45:00,56.97,57.04,56.95,56.95,13100.0,43.8841,43.938,43.8687,43.8687,13100.0
2010-02-16 10:50:00,56.92,56.94,56.82,56.83,15000.0,43.8456,43.861,43.7685,43.7762,15000.0
2010-02-16 10:55:00,56.84,56.87,56.73,56.78,21400.0,43.7839,43.8071,43.6992,43.7377,21400.0
2010-02-16 11:00:00,56.8,56.84,56.8,56.83,4900.0,43.7531,43.7839,43.7531,43.7762,4900.0
2010-02-16 11:05:00,56.83,56.93,56.8,56.85,31500.0,43.7762,43.8533,43.7531,43.7916,31500.0
2010-02-16 11:10:00,56.84,56.9,56.82,56.9,6100.0,43.7839,43.8302,43.7685,43.8302,6100.0
2010-02-16 11:15:00,56.9,56.94,56.89,56.89,13100.0,43.8302,43.861,43.8225,43.8225,13100.0
2010-02-16 11:20:00,56.89,56.9,56.81,56.81,17900.0,43.8225,43.8302,43.7608,43.7608,17900.0
2010-02-16 11:25:00,56.82,56.88,56.76,56.88,14300.0,43.7685,43.8148,43.7223,43.8148,14300.0
2010-02-16 11:30:00,56.88,56.96,56.86,56.87,4900.0,43.8148,43.8764,43.7994,43.8071,4900.0
2010-02-16 11:35:00,56.88,56.92,56.85,56.88,10000.0,43.8148,43.8456,43.7916,43.8148,10000.0
2010-02-16 11:40:00,56.87,56.94,56.82,56.94,14400.0,43.8071,43.861,43.7685,43.861,14400.0
2010-02-16 11:45:00,56.95,56.98,56.93,56.93,4300.0,43.8687,43.8918,43.8533,43.8533,4300.0
2010-02-16 11:50:00,56.93,56.99,56.93,56.98,5500.0,43.8533,43.8995,43.8533,43.8918,5500.0
2010-02-16 11:55:00,56.99,57.03,56.99,57.0,4600.0,43.8995,43.9303,43.8995,43.9072,4600.0
2010-02-16 12:00:00,57.0,57.0,56.93,56.97,5500.0,43.9072,43.9072,43.8533,43.8841,5500.0
2010-02-16 12:05:00,57.0,57.01,56.97,57.0,3400.0,43.9072,43.9149,43.8841,43.9072,3400.0
2010-02-16 12:10:00,56.99,57.01,56.96,57.0,5300.0,43.8995,43.9149,43.8764,43.9072,5300.0
2010-02-16 12:15:00,57.0,57.0,56.95,56.96,9100.0,43.9072,43.9072,43.8687,43.8764,9100.0
2010-02-16 12:20:00,56.96,56.97,56.9,56.91,5300.0,43.8764,43.8841,43.8302,43.8379,5300.0
2010-02-16 12:25:00,56.91,56.92,56.87,56.87,7800.0,43.8379,43.8456,43.8071,43.8071,7800.0
2010-02-16 12:30:00,56.86,56.87,56.85,56.86,9600.0,43.7994,43.8071,43.7916,43.7994,9600.0
2010-02-16 12:35:00,56.85,56.9,56.82,56.88,7200.0,43.7916,43.8302,43.7685,43.8148,7200.0
2010-02-16 12:40:00,56.88,56.89,56.81,56.83,9600.0,43.8148,43.8225,43.7608,43.7762,9600.0
2010-02-16 12:45:00,56.83,56.89,56.83,56.86,6100.0,43.7762,43.8225,43.7762,43.7994,6100.0
2010-02-16 12:50:00,56.89,56.92,56.88,56.91,4200.0,43.8225,43.8456,43.8148,43.8379,4200.0
2010-02-16 12:55:00,56.9,56.9,56.83,56.9,4200.0,43.8302,43.8302,43.7762,43.8302,4200.0
2010-02-16 13:00:00,56.9,56.96,56.84,56.88,6500.0,43.8302,43.8764,43.7839,43.8148,6500.0
2010-02-16 13:05:00,56.88,56.88,56.79,56.8,9700.0,43.8148,43.8148,43.7454,43.7531,9700.0
2010-02-16 13:10:00,56.81,56.87,56.8,56.81,11800.0,43.7608,43.8071,43.7531,43.7608,11800.0
2010-02-16 13:15:00,56.81,56.85,56.79,56.81,19600.0,43.7608,43.7916,43.7454,43.7608,19600.0
2010-02-16 13:20:00,56.81,56.84,56.72,56.75,15000.0,43.7608,43.7839,43.6915,43.7146,15000.0
2010-02-16 13:25:00,56.76,56.82,56.75,56.79,9100.0,43.7223,43.7685,43.7146,43.7454,9100.0
2010-02-16 13:30:00,56.8,56.82,56.75,56.79,11200.0,43.7531,43.7685,43.7146,43.7454,11200.0
2010-02-16 13:35:00,56.81,56.83,56.73,56.78,8600.0,43.7608,43.7762,43.6992,43.7377,8600.0
2010-02-16 13:40:00,56.78,56.81,56.65,56.65,27800.0,43.7377,43.7608,43.6376,43.6376,27800.0
2010-02-16 13:45:00,56.65,56.82,56.6,56.78,30700.0,43.6376,43.7685,43.5991,43.7377,30700.0
2010-02-16 13:50:00,56.79,56.82,56.78,56.79,7200.0,43.7454,43.7685,43.7377,43.7454,7200.0
2010-02-16 13:55:00,56.77,56.81,56.76,56.79,8200.0,43.73,43.7608,43.7223,43.7454,8200.0
2010-02-16 14:00:00,56.79,56.79,56.68,56.74,9700.0,43.7454,43.7454,43.6607,43.7069,9700.0
2010-02-16 14:05:00,56.74,56.74,56.68,56.71,4800.0,43.7069,43.7069,43.6607,43.6838,4800.0
2010-02-16 14:10:00,56.7,56.76,56.7,56.74,4700.0,43.6761,43.7223,43.6761,43.7069,4700.0
2010-02-16 14:15:00,56.75,56.75,56.72,56.72,2900.0,43.7146,43.7146,43.6915,43.6915,2900.0
2010-02-16 14:20:00,56.72,56.78,56.72,56.78,5800.0,43.6915,43.7377,43.6915,43.7377,5800.0
2010-02-16 14:25:00,56.78,56.84,56.77,56.78,25400.0,43.7377,43.7839,43.73,43.7377,25400.0
2010-02-16 14:30:00,56.77,56.78,56.71,56.73,12800.0,43.73,43.7377,43.6838,43.6992,12800.0
2010-02-16 14:35:00,56.74,56.79,56.72,56.75,13100.0,43.7069,43.7454,43.6915,43.7146,13100.0
2010-02-16 14:40:00,56.76,56.8,56.74,56.8,7200.0,43.7223,43.7531,43.7069,43.7531,7200.0
2010-02-16 14:45:00,56.8,56.82,56.76,56.76,130800.0,43.7531,43.7685,43.7223,43.7223,130800.0
2010-02-16 14:50:00,56.78,56.81,56.71,56.8,23400.0,43.7377,43.7608,43.6838,43.7531,23400.0
2010-02-16 14:55:00,56.8,56.81,56.7,56.78,12400.0,43.7531,43.7608,43.6761,43.7377,12400.0
2010-02-16 15:00:00,56.78,56.81,56.77,56.8,12400.0,43.7377,43.7608,43.73,43.7531,12400.0
2010-02-16 15:05:00,56.8,56.82,56.77,56.79,20800.0,43.7531,43.7685,43.73,43.7454,20800.0
2010-02-16 15:10:00,56.79,56.81,56.77,56.79,12800.0,43.7454,43.7608,43.73,43.7454,12800.0
2010-02-16 15:15:00,56.79,56.81,56.74,56.8,56100.0,43.7454,43.7608,43.7069,43.7531,56100.0
2010-02-16 15:20:00,56.8,56.81,56.78,56.79,16400.0,43.7531,43.7608,43.7377,43.7454,16400.0
2010-02-16 15:25:00,56.8,56.86,56.78,56.82,38300.0,43.7531,43.7994,43.7377,43.7685,38300.0
2010-02-16 15:30:00,56.82,56.98,56.82,56.97,22400.0,43.7685,43.8918,43.7685,43.8841,22400.0
2010-02-16 15:35:00,56.98,57.12,56.98,57.08,21900.0,43.8918,43.9996,43.8918,43.9688,21900.0
2010-02-16 15:40:00,57.08,57.25,57.08,57.23,33900.0,43.9688,44.0998,43.9688,44.0844,33900.0
2010-02-16 15:45:00,57.23,57.26,57.17,57.25,37200.0,44.0844,44.1075,44.0381,44.0998,37200.0
2010-02-16 15:50:00,57.23,57.27,57.2,57.22,37000.0,44.0844,44.1152,44.0613,44.0767,37000.0
2010-02-16 15:55:00,57.22,57.3,57.2,57.24,79200.0,44.0767,44.1383,44.0613,44.0921,79200.0
2010-02-17 09:30:00,57.75,57.91,57.52,57.82,23600.0,44.4849,44.6082,44.3078,44.5388,23600.0
2010-02-17 09:35:00,57.84,57.99,57.71,57.77,10900.0,44.5542,44.6698,44.4541,44.5003,10900.0
2010-02-17 09:40:00,57.83,57.83,57.5,57.63,11100.0,44.5465,44.5465,44.2923,44.3925,11100.0
2010-02-17 09:45:00,57.61,57.79,57.52,57.79,15400.0,44.3771,44.5157,44.3078,44.5157,15400.0
2010-02-17 09:50:00,57.78,57.78,57.47,57.5,15100.0,44.508,44.508,44.2692,44.2923,15100.0
2010-02-17 09:55:00,57.47,57.55,57.34,57.55,7700.0,44.2692,44.3309,44.1691,44.3309,7700.0
2010-02-17 10:00:00,57.58,57.6,57.26,57.26,17700.0,44.354,44.3694,44.1075,44.1075,17700.0
2010-02-17 10:05:00,57.29,57.46,57.29,57.46,8900.0,44.1306,44.2615,44.1306,44.2615,8900.0
2010-02-17 10:10:00,57.43,57.54,57.43,57.5,6600.0,44.2384,44.3232,44.2384,44.2923,6600.0
2010-02-17 10:15:00,57.51,57.75,57.51,57.73,22200.0,44.3,44.4849,44.3,44.4695,22200.0
2010-02-17 10:20:00,57.73,57.83,57.61,57.8,21600.0,44.4695,44.5465,44.3771,44.5234,21600.0
2010-02-17 10:25:00,57.77,57.8,57.68,57.8,9600.0,44.5003,44.5234,44.431,44.5234,9600.0
2010-02-17 10:30:00,57.8,57.86,57.7,57.84,8800.0,44.5234,44.5697,44.4464,44.5542,8800.0
2010-02-17 10:35:00,57.82,57.82,57.65,57.69,20400.0,44.5388,44.5388,44.4079,44.4387,20400.0
2010-02-17 10:40:00,57.69,57.72,57.59,57.61,19300.0,44.4387,44.4618,44.3617,44.3771,19300.0
2010-02-17 10:45:00,57.61,57.7,57.61,57.66,5400.0,44.3771,44.4464,44.3771,44.4156,5400.0
2010-02-17 10:50:00,57.66,57.72,57.6,57.64,12300.0,44.4156,44.4618,44.3694,44.4002,12300.0
2010-02-17 10:55:00,57.64,57.68,57.61,57.64,6200.0,44.4002,44.431,44.3771,44.4002,6200.0
2010-02-17 11:00:00,57.62,57.62,57.55,57.55,4600.0,44.3848,44.3848,44.3309,44.3309,4600.0
2010-02-17 11:05:00,57.54,57.62,57.49,57.5,6600.0,44.3232,44.3848,44.2846,44.2923,6600.0
2010-02-17 11:10:00,57.47,57.62,57.41,57.6,17300.0,44.2692,44.3848,44.223,44.3694,17300.0
2010-02-17 11:15:00,57.6,57.63,57.58,57.61,14300.0,44.3694,44.3925,44.354,44.3771,14300.0
2010-02-17 11:20:00,57.62,57.73,57.61,57.71,9500.0,44.3848,44.4695,44.3771,44.4541,9500.0
2010-02-17 11:25:00,57.71,57.72,57.54,57.57,20900.0,44.4541,44.4618,44.3232,44.3463,20900.0
2010-02-17 11:30:00,57.54,57.59,57.49,57.52,10800.0,44.3232,44.3617,44.2846,44.3078,10800.0
2010-02-17 11:35:00,57.54,57.58,57.51,57.56,4300.0,44.3232,44.354,44.3,44.3386,4300.0
2010-02-17 11:40:00,57.57,57.6,57.49,57.58,5900.0,44.3463,44.3694,44.2846,44.354,5900.0
2010-02-17 11:45:00,57.56,57.65,57.56,57.65,4800.0,44.3386,44.4079,44.3386,44.4079,4800.0
2010-02-17 11:50:00,57.67,57.77,57.67,57.74,7000.0,44.4233,44.5003,44.4233,44.4772,7000.0
2010-02-17 11:55:00,57.72,57.76,57.72,57.73,3500.0,44.4618,44.4926,44.4618,44.4695,3500.0
2010-02-17 12:00:00,57.74,57.85,57.74,57.8,6400.0,44.4772,44.562,44.4772,44.5234,6400.0
2010-02-17 12:05:00,57.8,57.82,57.67,57.67,36400.0,44.5234,44.5388,44.4233,44.4233,36400.0
2010-02-17 12:10:00,57.67,57.75,57.66,57.68,3200.0,44.4233,44.4849,44.4156,44.431,3200.0
2010-02-17 12:15:00,57.66,57.72,57.62,57.72,8700.0,44.4156,44.4618,44.3848,44.4618,8700.0
2010-02-17 12:20:00,57.75,57.75,57.68,57.72,4200.0,44.4849,44.4849,44.431,44.4618,4200.0
2010-02-17 12:25:00,57.72,57.8,57.72,57.77,6800.0,44.4618,44.5234,44.4618,44.5003,6800.0
2010-02-17 12:30:00,57.78,57.78,57.72,57.72,6100.0,44.508,44.508,44.4618,44.4618,6100.0
2010-02-17 12:35:00,57.71,57.74,57.68,57.7,8100.0,44.4541,44.4772,44.431,44.4464,8100.0
2010-02-17 12:40:00,57.69,57.69,57.57,57.6,7600.0,44.4387,44.4387,44.3463,44.3694,7600.0
2010-02-17 12:45:00,57.6,57.63,57.58,57.61,5400.0,44.3694,44.3925,44.354,44.3771,5400.0
2010-02-17 12:50:00,57.63,57.69,57.63,57.68,11100.0,44.3925,44.4387,44.3925,44.431,11100.0
2010-02-17 12:55:00,57.7,57.79,57.7,57.76,9500.0,44.4464,44.5157,44.4464,44.4926,9500.0
2010-02-17 13:00:00,57.76,57.8,57.76,57.78,32300.0,44.4926,44.5234,44.4926,44.508,32300.0
2010-02-17 13:05:00,57.77,57.91,57.77,57.91,17000.0,44.5003,44.6082,44.5003,44.6082,17000.0
2010-02-17 13:10:00,57.9,57.91,57.75,57.78,19300.0,44.6005,44.6082,44.4849,44.508,19300.0
2010-02-17 13:15:00,57.77,57.88,57.77,57.8,36200.0,44.5003,44.5851,44.5003,44.5234,36200.0
2010-02-17 13:20:00,57.8,57.91,57.8,57.8,12800.0,44.5234,44.6082,44.5234,44.5234,12800.0
2010-02-17 13:25:00,57.8,57.86,57.8,57.85,28600.0,44.5234,44.5697,44.5234,44.562,28600.0
2010-02-17 13:30:00,57.84,57.95,57.83,57.95,30800.0,44.5542,44.639,44.5465,44.639,30800.0
2010-02-17 13:35:00,57.95,58.03,57.92,58.01,32800.0,44.639,44.7006,44.6159,44.6852,32800.0
2010-02-17 13:40:00,58.01,58.02,57.9,57.91,12600.0,44.6852,44.6929,44.6005,44.6082,12600.0
2010-02-17 13:45:00,57.92,57.93,57.85,57.88,6800.0,44.6159,44.6236,44.562,44.5851,6800.0
2010-02-17 13:50:00,57.88,57.94,57.85,57.94,10500.0,44.5851,44.6313,44.562,44.6313,10500.0
2010-02-17 13:55:00,57.94,58.02,57.94,58.01,12700.0,44.6313,44.6929,44.6313,44.6852,12700.0
2010-02-17 14:00:00,58.0,58.01,57.84,57.86,50000.0,44.6775,44.6852,44.5542,44.5697,50000.0
2010-02-17 14:05:00,57.88,58.02,57.85,58.0,94000.0,44.5851,44.6929,44.562,44.6775,94000.0
2010-02-17 14:10:00,58.0,58.09,58.0,58.04,11700.0,44.6775,44.7468,44.6775,44.7083,11700.0
2010-02-17 14:15:00,58.02,58.04,57.93,57.97,15000.0,44.6929,44.7083,44.6236,44.6544,15000.0
2010-02-17 14:20:00,57.96,57.99,57.9,57.99,22300.0,44.6467,44.6698,44.6005,44.6698,22300.0
2010-02-17 14:25:00,57.98,58.07,57.95,58.03,9200.0,44.6621,44.7314,44.639,44.7006,9200.0
2010-02-17 14:30:00,58.01,58.01,57.92,57.95,16700.0,44.6852,44.6852,44.6159,44.639,16700.0
2010-02-17 14:35:00,57.96,58.01,57.9,57.99,12300.0,44.6467,44.6852,44.6005,44.6698,12300.0
2010-02-17 14:40:00,57.98,58.06,57.97,58.04,8700.0,44.6621,44.7237,44.6544,44.7083,8700.0
2010-02-17 14:45:00,58.02,58.06,57.96,57.96,9700.0,44.6929,44.7237,44.6467,44.6467,9700.0
2010-02-17 14:50:00,57.97,58.02,57.95,58.01,13300.0,44.6544,44.6929,44.639,44.6852,13300.0
2010-02-17 14:55:00,58.01,58.14,58.01,58.12,18200.0,44.6852,44.7853,44.6852,44.7699,18200.0
2010-02-17 15:00:00,58.12,58.16,58.06,58.16,36300.0,44.7699,44.8007,44.7237,44.8007,36300.0
2010-02-17 15:05:00,58.16,58.17,58.09,58.15,23800.0,44.8007,44.8084,44.7468,44.793,23800.0
2010-02-17 15:10:00,58.13,58.19,58.11,58.18,32800.0,44.7776,44.8239,44.7622,44.8162,32800.0
2010-02-17 15:15:00,58.19,58.26,58.15,58.26,25200.0,44.8239,44.8778,44.793,44.8778,25200.0
2010-02-17 15:20:00,58.26,58.28,58.23,58.26,59000.0,44.8778,44.8932,44.8547,44.8778,59000.0
2010-02-17 15:25:00,58.26,58.27,58.2,58.2,20100.0,44.8778,44.8855,44.8316,44.8316,20100.0
2010-02-17 15:30:00,58.2,58.29,58.19,58.28,29300.0,44.8316,44.9009,44.8239,44.8932,29300.0
2010-02-17 15:35:00,58.28,58.33,58.17,58.18,31700.0,44.8932,44.9317,44.8084,44.8162,31700.0
2010-02-17 15:40:00,58.18,58.18,58.03,58.13,38600.0,44.8162,44.8162,44.7006,44.7776,38600.0
2010-02-17 15:45:00,58.14,58.15,58.02,58.05,40000.0,44.7853,44.793,44.6929,44.716,40000.0
2010-02-17 15:50:00,58.05,58.13,58.04,58.12,49100.0,44.716,44.7776,44.7083,44.7699,49100.0
2010-02-17 15:55:00,58.11,58.23,58.1,58.22,43800.0,44.7622,44.8547,44.7545,44.847,43800.0
2010-02-18 09:30:00,58.04,58.28,57.97,58.28,10300.0,44.7083,44.8932,44.6544,44.8932,10300.0
2010-02-18 09:35:00,58.27,58.6,58.24,58.49,19700.0,44.8855,45.1397,44.8624,45.0549,19700.0
2010-02-18 09:40:00,58.5,58.59,58.43,58.46,21700.0,45.0626,45.132,45.0087,45.0318,21700.0
2010-02-18 09:45:00,58.46,58.58,58.45,58.5,16100.0,45.0318,45.1243,45.0241,45.0626,16100.0
2010-02-18 09:50:00,58.49,58.56,58.37,58.45,24600.0,45.0549,45.1089,44.9625,45.0241,24600.0
2010-02-18 09:55:00,58.45,58.51,58.35,58.35,31500.0,45.0241,45.0704,44.9471,44.9471,31500.0
2010-02-18 10:00:00,58.35,58.49,58.2,58.31,28400.0,44.9471,45.0549,44.8316,44.9163,28400.0
2010-02-18 10:05:00,58.32,58.46,58.26,58.35,18400.0,44.924,45.0318,44.8778,44.9471,18400.0
2010-02-18 10:10:00,58.38,58.46,58.36,58.4,22900.0,44.9702,45.0318,44.9548,44.9856,22900.0
2010-02-18 10:15:00,58.39,58.45,58.24,58.27,16700.0,44.9779,45.0241,44.8624,44.8855,16700.0
2010-02-18 10:20:00,58.26,58.31,58.13,58.26,13900.0,44.8778,44.9163,44.7776,44.8778,13900.0
2010-02-18 10:25:00,58.22,58.3,58.13,58.19,14100.0,44.847,44.9086,44.7776,44.8239,14100.0
2010-02-18 10:30:00,58.18,58.19,58.01,58.13,21800.0,44.8162,44.8239,44.6852,44.7776,21800.0
2010-02-18 10:35:00,58.16,58.34,58.12,58.29,25700.0,44.8007,44.9394,44.7699,44.9009,25700.0
2010-02-18 10:40:00,58.29,58.34,58.22,58.24,11800.0,44.9009,44.9394,44.847,44.8624,11800.0
2010-02-18 10:45:00,58.23,58.3,58.17,58.23,11300.0,44.8547,44.9086,44.8084,44.8547,11300.0
2010-02-18 10:50:00,58.22,58.34,58.21,58.3,13400.0,44.847,44.9394,44.8393,44.9086,13400.0
2010-02-18 10:55:00,58.3,58.37,58.22,58.25,20900.0,44.9086,44.9625,44.847,44.8701,20900.0
2010-02-18 11:00:00,58.23,58.37,58.22,58.34,15400.0,44.8547,44.9625,44.847,44.9394,15400.0
2010-02-18 11:05:00,58.31,58.34,58.2,58.2,17000.0,44.9163,44.9394,44.8316,44.8316,17000.0
2010-02-18 11:10:00,58.21,58.3,58.21,58.24,8000.0,44.8393,44.9086,44.8393,44.8624,8000.0
2010-02-18 11:15:00,58.22,58.28,58.21,58.25,12500.0,44.847,44.8932,44.8393,44.8701,12500.0
2010-02-18 11:20:00,58.25,58.34,58.24,58.34,22800.0,44.8701,44.9394,44.8624,44.9394,22800.0
2010-02-18 11:25:00,58.35,58.45,58.28,58.32,15500.0,44.9471,45.0241,44.8932,44.924,15500.0
2010-02-18 11:30:00,58.29,58.34,58.26,58.32,9100.0,44.9009,44.9394,44.8778,44.924,9100.0
2010-02-18 11:35:00,58.32,58.39,58.28,58.38,9300.0,44.924,44.9779,44.8932,44.9702,9300.0
2010-02-18 11:40:00,58.38,58.48,58.33,58.45,8000.0,44.9702,45.0472,44.9317,45.0241,8000.0
2010-02-18 11:45:00,58.44,58.5,58.41,58.46,7100.0,45.0164,45.0626,44.9933,45.0318,7100.0
2010-02-18 11:50:00,58.44,58.49,58.4,58.4,7800.0,45.0164,45.0549,44.9856,44.9856,7800.0
2010-02-18 11:55:00,58.4,58.47,58.38,58.45,13500.0,44.9856,45.0395,44.9702,45.0241,13500.0
2010-02-18 12:00:00,58.41,58.48,58.41,58.46,6300.0,44.9933,45.0472,44.9933,45.0318,6300.0
2010-02-18 12:05:00,58.47,58.5,58.41,58.43,7800.0,45.0395,45.0626,44.9933,45.0087,7800.0
2010-02-18 12:10:00,58.46,58.48,58.41,58.45,5400.0,45.0318,45.0472,44.9933,45.0241,5400.0
2010-02-18 12:15:00,58.47,58.52,58.35,58.37,40800.0,45.0395,45.0781,44.9471,44.9625,40800.0
2010-02-18 12:20:00,58.36,58.46,58.32,58.39,41200.0,44.9548,45.0318,44.924,44.9779,41200.0
2010-02-18 12:25:00,58.39,58.47,58.39,58.4,10200.0,44.9779,45.0395,44.9779,44.9856,10200.0
2010-02-18 12:30:00,58.42,58.48,58.38,58.44,14200.0,45.001,45.0472,44.9702,45.0164,14200.0
2010-02-18 12:35:00,58.46,58.46,58.4,58.42,7500.0,45.0318,45.0318,44.9856,45.001,7500.0
2010-02-18 12:40:00,58.42,58.5,58.4,58.49,4900.0,45.001,45.0626,44.9856,45.0549,4900.0
2010-02-18 12:45:00,58.49,58.51,58.4,58.45,8400.0,45.0549,45.0704,44.9856,45.0241,8400.0
2010-02-18 12:50:00,58.45,58.5,58.41,58.5,5500.0,45.0241,45.0626,44.9933,45.0626,5500.0
2010-02-18 12:55:00,58.5,58.54,58.49,58.5,10300.0,45.0626,45.0935,45.0549,45.0626,10300.0
2010-02-18 13:00:00,58.48,58.52,58.41,58.51,10400.0,45.0472,45.0781,44.9933,45.0704,10400.0
2010-02-18 13:05:00,58.52,58.52,58.43,58.5,4100.0,45.0781,45.0781,45.0087,45.0626,4100.0
2010-02-18 13:10:00,58.49,58.52,58.48,58.52,4200.0,45.0549,45.0781,45.0472,45.0781,4200.0
2010-02-18 13:15:00,58.52,58.53,58.48,58.5,6600.0,45.0781,45.0858,45.0472,45.0626,6600.0
2010-02-18 13:20:00,58.5,58.59,58.46,58.59,9600.0,45.0626,45.132,45.0318,45.132,9600.0
2010-02-18 13:25:00,58.56,58.59,58.49,58.54,7000.0,45.1089,45.132,45.0549,45.0935,7000.0
2010-02-18 13:30:00,58.53,58.63,58.53,58.62,11000.0,45.0858,45.1628,45.0858,45.1551,11000.0
2010-02-18 13:35:00,58.6,58.63,58.51,58.51,6700.0,45.1397,45.1628,45.0704,45.0704,6700.0
2010-02-18 13:40:00,58.51,58.52,58.45,58.51,12300.0,45.0704,45.0781,45.0241,45.0704,12300.0
2010-02-18 13:45:00,58.5,58.52,58.48,58.49,12000.0,45.0626,45.0781,45.0472,45.0549,12000.0
2010-02-18 13:50:00,58.5,58.53,58.47,58.51,9000.0,45.0626,45.0858,45.0395,45.0704,9000.0
2010-02-18 13:55:00,58.54,58.58,58.49,58.49,9700.0,45.0935,45.1243,45.0549,45.0549,9700.0
2010-02-18 14:00:00,58.5,58.56,58.49,58.52,21000.0,45.0626,45.1089,45.0549,45.0781,21000.0
2010-02-18 14:05:00,58.52,58.56,58.47,58.52,17900.0,45.0781,45.1089,45.0395,45.0781,17900.0
2010-02-18 14:10:00,58.54,58.56,58.48,58.55,18800.0,45.0935,45.1089,45.0472,45.1012,18800.0
2010-02-18 14:15:00,58.57,58.72,58.55,58.7,77600.0,45.1166,45.2321,45.1012,45.2167,77600.0
2010-02-18 14:20:00,58.71,58.74,58.6,58.71,61200.0,45.2244,45.2475,45.1397,45.2244,61200.0
2010-02-18 14:25:00,58.7,58.82,58.67,58.74,11300.0,45.2167,45.3091,45.1936,45.2475,11300.0
2010-02-18 14:30:00,58.74,58.76,58.71,58.74,10500.0,45.2475,45.2629,45.2244,45.2475,10500.0
2010-02-18 14:35:00,58.73,58.87,58.73,58.75,22700.0,45.2398,45.3477,45.2398,45.2552,22700.0
2010-02-18 14:40:00,58.74,58.78,58.65,58.65,30500.0,45.2475,45.2783,45.1782,45.1782,30500.0
2010-02-18 14:45:00,58.66,58.79,58.65,58.65,28000.0,45.1859,45.286,45.1782,45.1782,28000.0
2010-02-18 14:50:00,58.66,58.69,58.64,58.67,17300.0,45.1859,45.209,45.1705,45.1936,17300.0
2010-02-18 14:55:00,58.67,58.81,58.67,58.76,14300.0,45.1936,45.3014,45.1936,45.2629,14300.0
2010-02-18 15:00:00,58.75,58.82,58.67,58.67,13700.0,45.2552,45.3091,45.1936,45.1936,13700.0
2010-02-18 15:05:00,58.69,58.76,58.67,58.74,14500.0,45.209,45.2629,45.1936,45.2475,14500.0
2010-02-18 15:10:00,58.73,58.76,58.63,58.67,21500.0,45.2398,45.2629,45.1628,45.1936,21500.0
2010-02-18 15:15:00,58.66,58.72,58.63,58.7,10300.0,45.1859,45.2321,45.1628,45.2167,10300.0
2010-02-18 15:20:00,58.71,58.74,58.69,58.72,14000.0,45.2244,45.2475,45.209,45.2321,14000.0
2010-02-18 15:25:00,58.71,58.74,58.65,58.68,18200.0,45.2244,45.2475,45.1782,45.2013,18200.0
2010-02-18 15:30:00,58.69,58.75,58.67,58.72,24400.0,45.209,45.2552,45.1936,45.2321,24400.0
2010-02-18 15:35:00,58.71,58.73,58.67,58.7,25000.0,45.2244,45.2398,45.1936,45.2167,25000.0
2010-02-18 15:40:00,58.69,58.77,58.68,58.7,48100.0,45.209,45.2706,45.2013,45.2167,48100.0
2010-02-18 15:45:00,58.7,58.83,58.67,58.79,54900.0,45.2167,45.3168,45.1936,45.286,54900.0
2010-02-18 15:50:00,58.79,58.8,58.74,58.79,69100.0,45.286,45.2937,45.2475,45.286,69100.0
2010-02-18 15:55:00,58.77,58.82,58.72,58.78,62100.0,45.2706,45.3091,45.2321,45.2783,62100.0
2010-02-19 09:30:00,58.59,58.81,58.59,58.64,105300.0,45.132,45.3014,45.132,45.1705,105300.0
2010-02-19 09:35:00,58.6,58.66,58.3,58.66,6700.0,45.1397,45.1859,44.9086,45.1859,6700.0
2010-02-19 09:40:00,58.68,58.73,58.42,58.44,12000.0,45.2013,45.2398,45.001,45.0164,12000.0
2010-02-19 09:45:00,58.45,58.47,58.26,58.39,11000.0,45.0241,45.0395,44.8778,44.9779,11000.0
2010-02-19 09:50:00,58.41,58.52,58.37,58.46,11600.0,44.9933,45.0781,44.9625,45.0318,11600.0
2010-02-19 09:55:00,58.45,58.53,58.2,58.2,11900.0,45.0241,45.0858,44.8316,44.8316,11900.0
2010-02-19 10:00:00,58.23,58.39,58.23,58.33,10000.0,44.8547,44.9779,44.8547,44.9317,10000.0
2010-02-19 10:05:00,58.32,58.43,58.22,58.29,11800.0,44.924,45.0087,44.847,44.9009,11800.0
2010-02-19 10:10:00,58.3,58.44,58.28,58.36,5100.0,44.9086,45.0164,44.8932,44.9548,5100.0
2010-02-19 10:15:00,58.35,58.45,58.34,58.37,14900.0,44.9471,45.0241,44.9394,44.9625,14900.0
2010-02-19 10:20:00,58.37,58.52,58.37,58.47,6400.0,44.9625,45.0781,44.9625,45.0395,6400.0
2010-02-19 10:25:00,58.45,58.56,58.44,58.53,14700.0,45.0241,45.1089,45.0164,45.0858,14700.0
2010-02-19 10:30:00,58.53,58.63,58.49,58.59,13100.0,45.0858,45.1628,45.0549,45.132,13100.0
2010-02-19 10:35:00,58.63,58.72,58.59,58.68,9100.0,45.1628,45.2321,45.132,45.2013,9100.0
2010-02-19 10:40:00,58.66,58.69,58.58,58.58,6700.0,45.1859,45.209,45.1243,45.1243,6700.0
2010-02-19 10:45:00,58.57,58.79,58.57,58.7,17400.0,45.1166,45.286,45.1166,45.2167,17400.0
2010-02-19 10:50:00,58.68,58.7,58.6,58.69,14000.0,45.2013,45.2167,45.1397,45.209,14000.0
2010-02-19 10:55:00,58.7,58.72,58.65,58.65,5100.0,45.2167,45.2321,45.1782,45.1782,5100.0
2010-02-19 11:00:00,58.66,58.68,58.63,58.66,11300.0,45.1859,45.2013,45.1628,45.1859,11300.0
2010-02-19 11:05:00,58.64,58.72,58.59,58.6,8800.0,45.1705,45.2321,45.132,45.1397,8800.0
2010-02-19 11:10:00,58.6,58.76,58.56,58.76,7400.0,45.1397,45.2629,45.1089,45.2629,7400.0
2010-02-19 11:15:00,58.8,58.86,58.71,58.74,6000.0,45.2937,45.34,45.2244,45.2475,6000.0
2010-02-19 11:20:00,58.75,58.89,58.71,58.78,9100.0,45.2552,45.3631,45.2244,45.2783,9100.0
2010-02-19 11:25:00,58.78,58.87,58.78,58.87,6500.0,45.2783,45.3477,45.2783,45.3477,6500.0
2010-02-19 11:30:00,58.81,58.88,58.8,58.86,16100.0,45.3014,45.3554,45.2937,45.34,16100.0
2010-02-19 11:35:00,58.85,58.97,58.85,58.95,10400.0,45.3323,45.4247,45.3323,45.4093,10400.0
2010-02-19 11:40:00,58.95,59.04,58.94,58.94,8800.0,45.4093,45.4786,45.4016,45.4016,8800.0
2010-02-19 11:45:00,58.95,59.01,58.93,58.94,19800.0,45.4093,45.4555,45.3939,45.4016,19800.0
2010-02-19 11:50:00,58.95,59.01,58.92,58.95,9800.0,45.4093,45.4555,45.3862,45.4093,9800.0
2010-02-19 11:55:00,58.95,59.15,58.92,59.11,10400.0,45.4093,45.5633,45.3862,45.5325,10400.0
2010-02-19 12:00:00,59.12,59.19,59.06,59.06,8800.0,45.5402,45.5942,45.494,45.494,8800.0
2010-02-19 12:05:00,59.06,59.12,58.99,59.06,9000.0,45.494,45.5402,45.4401,45.494,9000.0
2010-02-19 12:10:00,59.04,59.11,59.01,59.07,22800.0,45.4786,45.5325,45.4555,45.5017,22800.0
2010-02-19 12:15:00,59.03,59.09,59.02,59.08,16200.0,45.4709,45.5171,45.4632,45.5094,16200.0
2010-02-19 12:20:00,59.1,59.28,59.08,59.27,12000.0,45.5248,45.6635,45.5094,45.6558,12000.0
2010-02-19 12:25:00,59.24,59.29,59.16,59.22,8500.0,45.6327,45.6712,45.571,45.6173,8500.0
2010-02-19 12:30:00,59.22,59.24,59.13,59.15,10300.0,45.6173,45.6327,45.5479,45.5633,10300.0
2010-02-19 12:35:00,59.14,59.18,59.09,59.16,25000.0,45.5556,45.5865,45.5171,45.571,25000.0
2010-02-19 12:40:00,59.15,59.18,59.11,59.14,14600.0,45.5633,45.5865,45.5325,45.5556,14600.0
2010-02-19 12:45:00,59.16,59.23,59.12,59.19,13500.0,45.571,45.625,45.5402,45.5942,13500.0
2010-02-19 12:50:00,59.18,59.2,59.12,59.13,8200.0,45.5865,45.6019,45.5402,45.5479,8200.0
2010-02-19 12:55:00,59.14,59.22,59.13,59.22,7200.0,45.5556,45.6173,45.5479,45.6173,7200.0
2010-02-19 13:00:00,59.23,59.23,59.12,59.15,4900.0,45.625,45.625,45.5402,45.5633,4900.0
2010-02-19 13:05:00,59.13,59.19,59.12,59.19,6100.0,45.5479,45.5942,45.5402,45.5942,6100.0
2010-02-19 13:10:00,59.19,59.2,59.12,59.15,7500.0,45.5942,45.6019,45.5402,45.5633,7500.0
2010-02-19 13:15:00,59.14,59.15,59.08,59.11,5000.0,45.5556,45.5633,45.5094,45.5325,5000.0
2010-02-19 13:20:00,59.13,59.14,59.08,59.08,6300.0,45.5479,45.5556,45.5094,45.5094,6300.0
2010-02-19 13:25:00,59.08,59.14,59.06,59.12,5200.0,45.5094,45.5556,45.494,45.5402,5200.0
2010-02-19 13:30:00,59.11,59.13,59.05,59.11,5800.0,45.5325,45.5479,45.4863,45.5325,5800.0
2010-02-19 13:35:00,59.1,59.18,59.1,59.15,9700.0,45.5248,45.5865,45.5248,45.5633,9700.0
2010-02-19 13:40:00,59.15,59.15,59.02,59.04,7700.0,45.5633,45.5633,45.4632,45.4786,7700.0
2010-02-19 13:45:00,59.04,59.15,59.04,59.12,12100.0,45.4786,45.5633,45.4786,45.5402,12100.0
2010-02-19 13:50:00,59.12,59.15,59.06,59.13,16400.0,45.5402,45.5633,45.494,45.5479,16400.0
2010-02-19 13:55:00,59.13,59.16,59.09,59.1,8600.0,45.5479,45.571,45.5171,45.5248,8600.0
2010-02-19 14:00:00,59.1,59.11,59.02,59.03,5100.0,45.5248,45.5325,45.4632,45.4709,5100.0
2010-02-19 14:05:00,59.03,59.06,58.94,58.97,6600.0,45.4709,45.494,45.4016,45.4247,6600.0
2010-02-19 14:10:00,58.96,59.02,58.93,59.02,6900.0,45.417,45.4632,45.3939,45.4632,6900.0
2010-02-19 14:15:00,59.01,59.07,59.0,59.0,9600.0,45.4555,45.5017,45.4478,45.4478,9600.0
2010-02-19 14:20:00,59.02,59.05,58.97,59.03,9400.0,45.4632,45.4863,45.4247,45.4709,9400.0
2010-02-19 14:25:00,59.0,59.03,58.94,58.95,5000.0,45.4478,45.4709,45.4016,45.4093,5000.0
2010-02-19 14:30:00,58.95,59.07,58.95,59.07,15800.0,45.4093,45.5017,45.4093,45.5017,15800.0
2010-02-19 14:35:00,59.07,59.1,59.05,59.09,11700.0,45.5017,45.5248,45.4863,45.5171,11700.0
2010-02-19 14:40:00,59.1,59.1,59.01,59.09,10500.0,45.5248,45.5248,45.4555,45.5171,10500.0
2010-02-19 14:45:00,59.07,59.07,59.01,59.05,5200.0,45.5017,45.5017,45.4555,45.4863,5200.0
2010-02-19 14:50:00,59.03,59.17,59.02,59.14,21600.0,45.4709,45.5787,45.4632,45.5556,21600.0
2010-02-19 14:55:00,59.14,59.14,59.02,59.02,8800.0,45.5556,45.5556,45.4632,45.4632,8800.0
2010-02-19 15:00:00,59.01,59.02,58.94,58.95,6100.0,45.4555,45.4632,45.4016,45.4093,6100.0
2010-02-19 15:05:00,58.95,59.01,58.91,58.96,12000.0,45.4093,45.4555,45.3785,45.417,12000.0
2010-02-19 15:10:00,58.96,59.01,58.85,58.86,15300.0,45.417,45.4555,45.3323,45.34,15300.0
2010-02-19 15:15:00,58.87,58.94,58.86,58.88,13700.0,45.3477,45.4016,45.34,45.3554,13700.0
2010-02-19 15:20:00,58.89,58.94,58.88,58.93,8200.0,45.3631,45.4016,45.3554,45.3939,8200.0
2010-02-19 15:25:00,58.95,58.95,58.82,58.84,12600.0,45.4093,45.4093,45.3091,45.3246,12600.0
2010-02-19 15:30:00,58.83,58.98,58.83,58.96,19600.0,45.3168,45.4324,45.3168,45.417,19600.0
2010-02-19 15:35:00,58.95,59.01,58.93,58.99,17000.0,45.4093,45.4555,45.3939,45.4401,17000.0
2010-02-19 15:40:00,59.0,59.16,59.0,59.06,35100.0,45.4478,45.571,45.4478,45.494,35100.0
2010-02-19 15:45:00,59.06,59.16,59.05,59.12,25500.0,45.494,45.571,45.4863,45.5402,25500.0
2010-02-19 15:50:00,59.1,59.1,58.98,58.98,28300.0,45.5248,45.5248,45.4324,45.4324,28300.0
2010-02-19 15:55:00,58.97,58.99,58.9,58.95,82400.0,45.4247,45.4401,45.3708,45.4093,82400.0
2010-02-22 09:30:00,59.18,59.24,59.02,59.08,13800.0,45.5865,45.6327,45.4632,45.5094,13800.0
2010-02-22 09:35:00,59.09,59.11,58.82,58.95,11100.0,45.5171,45.5325,45.3091,45.4093,11100.0
2010-02-22 09:40:00,58.92,58.92,58.76,58.81,8500.0,45.3862,45.3862,45.2629,45.3014,8500.0
2010-02-22 09:45:00,58.81,58.93,58.78,58.91,5700.0,45.3014,45.3939,45.2783,45.3785,5700.0
2010-02-22 09:50:00,58.91,58.99,58.79,58.95,6600.0,45.3785,45.4401,45.286,45.4093,6600.0
2010-02-22 09:55:00,58.98,59.01,58.92,59.01,5100.0,45.4324,45.4555,45.3862,45.4555,5100.0
2010-02-22 10:00:00,59.0,59.02,58.83,58.92,12100.0,45.4478,45.4632,45.3168,45.3862,12100.0
2010-02-22 10:05:00,58.88,58.95,58.85,58.9,4900.0,45.3554,45.4093,45.3323,45.3708,4900.0
2010-02-22 10:10:00,58.9,59.04,58.9,59.04,11000.0,45.3708,45.4786,45.3708,45.4786,11000.0
2010-02-22 10:15:00,59.05,59.14,59.04,59.05,11200.0,45.4863,45.5556,45.4786,45.4863,11200.0
2010-02-22 10:20:00,59.03,59.12,59.03,59.11,5900.0,45.4709,45.5402,45.4709,45.5325,5900.0
2010-02-22 10:25:00,59.14,59.21,59.12,59.17,5400.0,45.5556,45.6096,45.5402,45.5787,5400.0
2010-02-22 10:30:00,59.17,59.18,58.99,59.08,21600.0,45.5787,45.5865,45.4401,45.5094,21600.0
2010-02-22 10:35:00,59.07,59.07,58.95,58.98,21500.0,45.5017,45.5017,45.4093,45.4324,21500.0
2010-02-22 10:40:00,58.98,59.03,58.96,58.98,14500.0,45.4324,45.4709,45.417,45.4324,14500.0
2010-02-22 10:45:00,58.99,59.06,58.98,59.01,17400.0,45.4401,45.494,45.4324,45.4555,17400.0
2010-02-22 10:50:00,58.99,58.99,58.93,58.98,4900.0,45.4401,45.4401,45.3939,45.4324,4900.0
2010-02-22 10:55:00,58.97,58.98,58.79,58.8,19000.0,45.4247,45.4324,45.286,45.2937,19000.0
2010-02-22 11:00:00,58.8,58.86,58.73,58.86,12500.0,45.2937,45.34,45.2398,45.34,12500.0
2010-02-22 11:05:00,58.86,58.92,58.82,58.83,12900.0,45.34,45.3862,45.3091,45.3168,12900.0
2010-02-22 11:10:00,58.83,58.86,58.68,58.68,6800.0,45.3168,45.34,45.2013,45.2013,6800.0
2010-02-22 11:15:00,58.69,58.94,58.67,58.93,11100.0,45.209,45.4016,45.1936,45.3939,11100.0
2010-02-22 11:20:00,58.94,58.98,58.92,58.93,6100.0,45.4016,45.4324,45.3862,45.3939,6100.0
2010-02-22 11:25:00,58.93,58.93,58.73,58.8,19400.0,45.3939,45.3939,45.2398,45.2937,19400.0
2010-02-22 11:30:00,58.8,58.87,58.64,58.65,21700.0,45.2937,45.3477,45.1705,45.1782,21700.0
2010-02-22 11:35:00,58.66,58.74,58.63,58.67,12500.0,45.1859,45.2475,45.1628,45.1936,12500.0
2010-02-22 11:40:00,58.67,58.79,58.65,58.77,19400.0,45.1936,45.286,45.1782,45.2706,19400.0
2010-02-22 11:45:00,58.78,58.8,58.71,58.72,13100.0,45.2783,45.2937,45.2244,45.2321,13100.0
2010-02-22 11:50:00,58.72,58.73,58.67,58.67,12400.0,45.2321,45.2398,45.1936,45.1936,12400.0
2010-02-22 11:55:00,58.67,58.74,58.67,58.7,8000.0,45.1936,45.2475,45.1936,45.2167,8000.0
2010-02-22 12:00:00,58.7,58.74,58.69,58.74,10600.0,45.2167,45.2475,45.209,45.2475,10600.0
2010-02-22 12:05:00,58.74,58.76,58.7,58.74,19300.0,45.2475,45.2629,45.2167,45.2475,19300.0
2010-02-22 12:10:00,58.75,58.8,58.71,58.8,8400.0,45.2552,45.2937,45.2244,45.2937,8400.0
2010-02-22 12:15:00,58.79,58.81,58.69,58.69,6400.0,45.286,45.3014,45.209,45.209,6400.0
2010-02-22 12:20:00,58.7,58.72,58.67,58.69,19200.0,45.2167,45.2321,45.1936,45.209,19200.0
2010-02-22 12:25:00,58.68,58.71,58.66,58.68,4600.0,45.2013,45.2244,45.1859,45.2013,4600.0
2010-02-22 12:30:00,58.7,58.77,58.69,58.77,7100.0,45.2167,45.2706,45.209,45.2706,7100.0
2010-02-22 12:35:00,58.75,58.97,58.75,58.94,8700.0,45.2552,45.4247,45.2552,45.4016,8700.0
2010-02-22 12:40:00,58.94,58.97,58.93,58.94,6600.0,45.4016,45.4247,45.3939,45.4016,6600.0
2010-02-22 12:45:00,58.94,59.01,58.94,59.0,5700.0,45.4016,45.4555,45.4016,45.4478,5700.0
2010-02-22 12:50:00,59.01,59.01,58.89,58.91,27700.0,45.4555,45.4555,45.3631,45.3785,27700.0
2010-02-22 12:55:00,58.94,58.96,58.92,58.95,4300.0,45.4016,45.417,45.3862,45.4093,4300.0
2010-02-22 13:00:00,58.96,58.98,58.9,58.9,4700.0,45.417,45.4324,45.3708,45.3708,4700.0
2010-02-22 13:05:00,58.89,58.89,58.78,58.8,7300.0,45.3631,45.3631,45.2783,45.2937,7300.0
2010-02-22 13:10:00,58.8,58.8,58.74,58.74,6200.0,45.2937,45.2937,45.2475,45.2475,6200.0
2010-02-22 13:15:00,58.75,58.76,58.72,58.74,5800.0,45.2552,45.2629,45.2321,45.2475,5800.0
2010-02-22 13:20:00,58.75,58.84,58.75,58.83,4400.0,45.2552,45.3246,45.2552,45.3168,4400.0
2010-02-22 13:25:00,58.83,58.92,58.82,58.92,8500.0,45.3168,45.3862,45.3091,45.3862,8500.0
2010-02-22 13:30:00,58.91,58.93,58.89,58.9,13300.0,45.3785,45.3939,45.3631,45.3708,13300.0
2010-02-22 13:35:00,58.9,58.93,58.88,58.92,5800.0,45.3708,45.3939,45.3554,45.3862,5800.0
2010-02-22 13:40:00,58.95,58.97,58.91,58.97,7200.0,45.4093,45.4247,45.3785,45.4247,7200.0
2010-02-22 13:45:00,58.98,59.02,58.98,58.99,7500.0,45.4324,45.4632,45.4324,45.4401,7500.0
2010-02-22 13:50:00,58.99,58.99,58.97,58.97,3100.0,45.4401,45.4401,45.4247,45.4247,3100.0
2010-02-22 13:55:00,58.97,58.97,58.9,58.92,7500.0,45.4247,45.4247,45.3708,45.3862,7500.0
2010-02-22 14:00:00,58.91,58.98,58.91,58.97,8900.0,45.3785,45.4324,45.3785,45.4247,8900.0
2010-02-22 14:05:00,58.97,58.98,58.92,58.93,12200.0,45.4247,45.4324,45.3862,45.3939,12200.0
2010-02-22 14:10:00,58.93,58.96,58.93,58.96,7200.0,45.3939,45.417,45.3939,45.417,7200.0
2010-02-22 14:15:00,58.96,59.0,58.96,59.0,9600.0,45.417,45.4478,45.417,45.4478,9600.0
2010-02-22 14:20:00,59.0,59.09,58.99,59.09,16500.0,45.4478,45.5171,45.4401,45.5171,16500.0
2010-02-22 14:25:00,59.09,59.11,59.07,59.07,14500.0,45.5171,45.5325,45.5017,45.5017,14500.0
2010-02-22 14:30:00,59.08,59.09,59.04,59.08,10500.0,45.5094,45.5171,45.4786,45.5094,10500.0
2010-02-22 14:35:00,59.08,59.11,59.05,59.09,9600.0,45.5094,45.5325,45.4863,45.5171,9600.0
2010-02-22 14:40:00,59.11,59.11,59.04,59.1,16100.0,45.5325,45.5325,45.4786,45.5248,16100.0
2010-02-22 14:45:00,59.11,59.14,59.1,59.1,6800.0,45.5325,45.5556,45.5248,45.5248,6800.0
2010-02-22 14:50:00,59.11,59.14,59.08,59.09,10400.0,45.5325,45.5556,45.5094,45.5171,10400.0
2010-02-22 14:55:00,59.12,59.13,59.02,59.02,10000.0,45.5402,45.5479,45.4632,45.4632,10000.0
2010-02-22 15:00:00,59.02,59.03,59.0,59.03,9300.0,45.4632,45.4709,45.4478,45.4709,9300.0
2010-02-22 15:05:00,59.01,59.09,59.01,59.08,10000.0,45.4555,45.5171,45.4555,45.5094,10000.0
2010-02-22 15:10:00,59.1,59.15,59.1,59.15,12100.0,45.5248,45.5633,45.5248,45.5633,12100.0
2010-02-22 15:15:00,59.15,59.17,59.13,59.16,13900.0,45.5633,45.5787,45.5479,45.571,13900.0
2010-02-22 15:20:00,59.16,59.19,59.12,59.14,25800.0,45.571,45.5942,45.5402,45.5556,25800.0
2010-02-22 15:25:00,59.15,59.16,59.12,59.13,20200.0,45.5633,45.571,45.5402,45.5479,20200.0
2010-02-22 15:30:00,59.13,59.14,59.04,59.14,41300.0,45.5479,45.5556,45.4786,45.5556,41300.0
2010-02-22 15:35:00,59.14,59.16,59.11,59.12,26100.0,45.5556,45.571,45.5325,45.5402,26100.0
2010-02-22 15:40:00,59.11,59.12,58.94,58.96,40300.0,45.5325,45.5402,45.4016,45.417,40300.0
2010-02-22 15:45:00,58.96,59.04,58.94,58.97,41000.0,45.417,45.4786,45.4016,45.4247,41000.0
2010-02-22 15:50:00,58.97,59.0,58.9,58.95,29300.0,45.4247,45.4478,45.3708,45.4093,29300.0
2010-02-22 15:55:00,58.95,59.0,58.86,58.97,63800.0,45.4093,45.4478,45.34,45.4247,63800.0
2010-02-23 09:30:00,58.72,58.78,58.55,58.72,10700.0,45.2321,45.2783,45.1012,45.2321,10700.0
2010-02-23 09:35:00,58.67,58.86,58.58,58.62,8300.0,45.1936,45.34,45.1243,45.1551,8300.0
2010-02-23 09:40:00,58.63,58.91,58.63,58.89,6600.0,45.1628,45.3785,45.1628,45.3631,6600.0
2010-02-23 09:45:00,58.91,59.06,58.88,59.02,17600.0,45.3785,45.494,45.3554,45.4632,17600.0
2010-02-23 09:50:00,58.99,59.03,58.82,58.94,12000.0,45.4401,45.4709,45.3091,45.4016,12000.0
2010-02-23 09:55:00,58.94,58.96,58.8,58.9,8300.0,45.4016,45.417,45.2937,45.3708,8300.0
2010-02-23 10:00:00,58.87,58.91,58.17,58.32,23600.0,45.3477,45.3785,44.8084,44.924,23600.0
2010-02-23 10:05:00,58.37,58.53,58.33,58.53,10200.0,44.9625,45.0858,44.9317,45.0858,10200.0
2010-02-23 10:10:00,58.49,58.51,58.12,58.12,23600.0,45.0549,45.0704,44.7699,44.7699,23600.0
2010-02-23 10:15:00,58.11,58.13,57.99,57.99,23000.0,44.7622,44.7776,44.6698,44.6698,23000.0
2010-02-23 10:20:00,57.98,58.0,57.88,57.9,27900.0,44.6621,44.6775,44.5851,44.6005,27900.0
2010-02-23 10:25:00,57.91,57.91,57.82,57.86,25800.0,44.6082,44.6082,44.5388,44.5697,25800.0
2010-02-23 10:30:00,57.85,57.97,57.82,57.93,24000.0,44.562,44.6544,44.5388,44.6236,24000.0
2010-02-23 10:35:00,57.92,58.06,57.91,58.01,11300.0,44.6159,44.7237,44.6082,44.6852,11300.0
2010-02-23 10:40:00,58.04,58.25,58.04,58.24,18000.0,44.7083,44.8701,44.7083,44.8624,18000.0
2010-02-23 10:45:00,58.23,58.26,58.19,58.22,8900.0,44.8547,44.8778,44.8239,44.847,8900.0
2010-02-23 10:50:00,58.24,58.24,58.12,58.17,6900.0,44.8624,44.8624,44.7699,44.8084,6900.0
2010-02-23 10:55:00,58.17,58.23,58.17,58.2,5700.0,44.8084,44.8547,44.8084,44.8316,5700.0
2010-02-23 11:00:00,58.18,58.29,58.12,58.13,12600.0,44.8162,44.9009,44.7699,44.7776,12600.0
2010-02-23 11:05:00,58.11,58.13,58.0,58.11,11200.0,44.7622,44.7776,44.6775,44.7622,11200.0
2010-02-23 11:10:00,58.13,58.18,58.07,58.17,16300.0,44.7776,44.8162,44.7314,44.8084,16300.0
2010-02-23 11:15:00,58.15,58.15,58.07,58.1,11600.0,44.793,44.793,44.7314,44.7545,11600.0
2010-02-23 11:20:00,58.09,58.21,58.07,58.19,7200.0,44.7468,44.8393,44.7314,44.8239,7200.0
2010-02-23 11:25:00,58.21,58.24,58.11,58.16,17000.0,44.8393,44.8624,44.7622,44.8007,17000.0
2010-02-23 11:30:00,58.17,58.22,58.15,58.21,9200.0,44.8084,44.847,44.793,44.8393,9200.0
2010-02-23 11:35:00,58.2,58.22,58.1,58.12,13900.0,44.8316,44.847,44.7545,44.7699,13900.0
2010-02-23 11:40:00,58.09,58.11,58.06,58.1,3800.0,44.7468,44.7622,44.7237,44.7545,3800.0
2010-02-23 11:45:00,58.11,58.11,58.03,58.05,5400.0,44.7622,44.7622,44.7006,44.716,5400.0
2010-02-23 11:50:00,58.05,58.08,57.99,58.06,12500.0,44.716,44.7391,44.6698,44.7237,12500.0
2010-02-23 11:55:00,58.05,58.08,57.93,57.93,14300.0,44.716,44.7391,44.6236,44.6236,14300.0
2010-02-23 12:00:00,57.95,57.97,57.91,57.94,12600.0,44.639,44.6544,44.6082,44.6313,12600.0
2010-02-23 12:05:00,57.96,58.02,57.91,58.02,11100.0,44.6467,44.6929,44.6082,44.6929,11100.0
2010-02-23 12:10:00,58.02,58.03,57.96,57.96,9200.0,44.6929,44.7006,44.6467,44.6467,9200.0
2010-02-23 12:15:00,57.97,57.98,57.91,57.91,6600.0,44.6544,44.6621,44.6082,44.6082,6600.0
2010-02-23 12:20:00,57.92,57.93,57.77,57.78,11000.0,44.6159,44.6236,44.5003,44.508,11000.0
2010-02-23 12:25:00,57.8,57.85,57.79,57.84,6600.0,44.5234,44.562,44.5157,44.5542,6600.0
2010-02-23 12:30:00,57.85,57.94,57.81,57.94,8300.0,44.562,44.6313,44.5311,44.6313,8300.0
2010-02-23 12:35:00,57.93,57.93,57.79,57.84,10300.0,44.6236,44.6236,44.5157,44.5542,10300.0
2010-02-23 12:40:00,57.86,57.86,57.77,57.78,8300.0,44.5697,44.5697,44.5003,44.508,8300.0
2010-02-23 12:45:00,57.78,57.91,57.76,57.91,12400.0,44.508,44.6082,44.4926,44.6082,12400.0
2010-02-23 12:50:00,57.89,57.93,57.87,57.88,9000.0,44.5928,44.6236,44.5774,44.5851,9000.0
2010-02-23 12:55:00,57.9,58.0,57.88,58.0,8500.0,44.6005,44.6775,44.5851,44.6775,8500.0
2010-02-23 13:00:00,58.01,58.01,57.91,57.91,10000.0,44.6852,44.6852,44.6082,44.6082,10000.0
2010-02-23 13:05:00,57.91,57.93,57.8,57.85,8200.0,44.6082,44.6236,44.5234,44.562,8200.0
2010-02-23 13:10:00,57.87,57.95,57.86,57.92,4100.0,44.5774,44.639,44.5697,44.6159,4100.0
2010-02-23 13:15:00,57.94,57.98,57.9,57.93,7200.0,44.6313,44.6621,44.6005,44.6236,7200.0
2010-02-23 13:20:00,57.93,57.97,57.92,57.97,4700.0,44.6236,44.6544,44.6159,44.6544,4700.0
2010-02-23 13:25:00,57.96,58.11,57.95,58.08,9600.0,44.6467,44.7622,44.639,44.7391,9600.0
2010-02-23 13:30:00,58.06,58.07,57.97,57.97,7200.0,44.7237,44.7314,44.6544,44.6544,7200.0
2010-02-23 13:35:00,58.0,58.01,57.98,57.98,4900.0,44.6775,44.6852,44.6621,44.6621,4900.0
2010-02-23 13:40:00,58.0,58.01,57.91,57.92,10400.0,44.6775,44.6852,44.6082,44.6159,10400.0
2010-02-23 13:45:00,57.88,57.94,57.78,57.9,18500.0,44.5851,44.6313,44.508,44.6005,18500.0
2010-02-23 13:50:00,57.91,57.95,57.88,57.94,5500.0,44.6082,44.639,44.5851,44.6313,5500.0
2010-02-23 13:55:00,57.94,57.95,57.87,57.91,4500.0,44.6313,44.639,44.5774,44.6082,4500.0
2010-02-23 14:00:00,57.92,57.96,57.85,57.92,16400.0,44.6159,44.6467,44.562,44.6159,16400.0
2010-02-23 14:05:00,57.93,58.03,57.92,57.98,14100.0,44.6236,44.7006,44.6159,44.6621,14100.0
2010-02-23 14:10:00,57.99,58.09,57.97,58.04,7600.0,44.6698,44.7468,44.6544,44.7083,7600.0
2010-02-23 14:15:00,58.04,58.07,58.0,58.02,8600.0,44.7083,44.7314,44.6775,44.6929,8600.0
2010-02-23 14:20:00,58.02,58.03,57.95,58.02,8800.0,44.6929,44.7006,44.639,44.6929,8800.0
2010-02-23 14:25:00,58.03,58.09,58.01,58.03,6900.0,44.7006,44.7468,44.6852,44.7006,6900.0
2010-02-23 14:30:00,58.04,58.06,57.96,58.04,13200.0,44.7083,44.7237,44.6467,44.7083,13200.0
2010-02-23 14:35:00,58.02,58.15,58.01,58.14,11000.0,44.6929,44.793,44.6852,44.7853,11000.0
2010-02-23 14:40:00,58.13,58.19,58.1,58.18,20800.0,44.7776,44.8239,44.7545,44.8162,20800.0
2010-02-23 14:45:00,58.17,58.19,58.14,58.19,12600.0,44.8084,44.8239,44.7853,44.8239,12600.0
2010-02-23 14:50:00,58.17,58.28,58.17,58.27,16000.0,44.8084,44.8932,44.8084,44.8855,16000.0
2010-02-23 14:55:00,58.29,58.34,58.25,58.29,33000.0,44.9009,44.9394,44.8701,44.9009,33000.0
2010-02-23 15:00:00,58.29,58.36,58.24,58.24,28800.0,44.9009,44.9548,44.8624,44.8624,28800.0
2010-02-23 15:05:00,58.25,58.3,58.19,58.2,13600.0,44.8701,44.9086,44.8239,44.8316,13600.0
2010-02-23 15:10:00,58.2,58.3,58.17,58.3,14900.0,44.8316,44.9086,44.8084,44.9086,14900.0
2010-02-23 15:15:00,58.28,58.42,58.27,58.41,21800.0,44.8932,45.001,44.8855,44.9933,21800.0
2010-02-23 15:20:00,58.42,58.44,58.36,58.4,37300.0,45.001,45.0164,44.9548,44.9856,37300.0
2010-02-23 15:25:00,58.38,58.46,58.38,58.44,24800.0,44.9702,45.0318,44.9702,45.0164,24800.0
2010-02-23 15:30:00,58.43,58.43,58.3,58.3,48900.0,45.0087,45.0087,44.9086,44.9086,48900.0
2010-02-23 15:35:00,58.31,58.4,58.31,58.36,25900.0,44.9163,44.9856,44.9163,44.9548,25900.0
2010-02-23 15:40:00,58.35,58.36,58.23,58.23,31600.0,44.9471,44.9548,44.8547,44.8547,31600.0
2010-02-23 15:45:00,58.22,58.32,58.21,58.28,66600.0,44.847,44.924,44.8393,44.8932,66600.0
2010-02-23 15:50:00,58.28,58.31,58.24,58.29,107100.0,44.8932,44.9163,44.8624,44.9009,107100.0
2010-02-23 15:55:00,58.29,58.32,58.24,58.3,136200.0,44.9009,44.924,44.8624,44.9086,136200.0
2010-02-24 09:30:00,58.58,58.73,58.4,58.43,15100.0,45.1243,45.2398,44.9856,45.0087,15100.0
2010-02-24 09:35:00,58.44,58.52,58.32,58.45,20300.0,45.0164,45.0781,44.924,45.0241,20300.0
2010-02-24 09:40:00,58.43,58.53,58.39,58.47,27100.0,45.0087,45.0858,44.9779,45.0395,27100.0
2010-02-24 09:45:00,58.47,58.56,58.45,58.53,22500.0,45.0395,45.1089,45.0241,45.0858,22500.0
2010-02-24 09:50:00,58.54,58.57,58.48,58.54,27000.0,45.0935,45.1166,45.0472,45.0935,27000.0
2010-02-24 09:55:00,58.54,58.58,58.45,58.53,21000.0,45.0935,45.1243,45.0241,45.0858,21000.0
2010-02-24 10:00:00,58.54,58.68,58.23,58.45,53700.0,45.0935,45.2013,44.8547,45.0241,53700.0
2010-02-24 10:05:00,58.43,58.46,58.17,58.17,21900.0,45.0087,45.0318,44.8084,44.8084,21900.0
2010-02-24 10:10:00,58.18,58.51,58.13,58.46,36600.0,44.8162,45.0704,44.7776,45.0318,36600.0
2010-02-24 10:15:00,58.47,58.47,58.32,58.36,31300.0,45.0395,45.0395,44.924,44.9548,31300.0
2010-02-24 10:20:00,58.34,58.34,58.13,58.31,31100.0,44.9394,44.9394,44.7776,44.9163,31100.0
2010-02-24 10:25:00,58.3,58.44,58.26,58.26,18800.0,44.9086,45.0164,44.8778,44.8778,18800.0
2010-02-24 10:30:00,58.25,58.42,58.13,58.37,28100.0,44.8701,45.001,44.7776,44.9625,28100.0
2010-02-24 10:35:00,58.37,58.57,58.34,58.54,20100.0,44.9625,45.1166,44.9394,45.0935,20100.0
2010-02-24 10:40:00,58.55,58.62,58.47,58.5,54500.0,45.1012,45.1551,45.0395,45.0626,54500.0
2010-02-24 10:45:00,58.51,58.82,58.5,58.81,20100.0,45.0704,45.3091,45.0626,45.3014,20100.0
2010-02-24 10:50:00,58.82,58.82,58.69,58.7,8000.0,45.3091,45.3091,45.209,45.2167,8000.0
2010-02-24 10:55:00,58.68,58.7,58.57,58.58,10300.0,45.2013,45.2167,45.1166,45.1243,10300.0
2010-02-24 11:00:00,58.58,58.67,58.53,58.64,12000.0,45.1243,45.1936,45.0858,45.1705,12000.0
2010-02-24 11:05:00,58.62,58.66,58.51,58.52,32400.0,45.1551,45.1859,45.0704,45.0781,32400.0
2010-02-24 11:10:00,58.52,58.59,58.51,58.52,16600.0,45.0781,45.132,45.0704,45.0781,16600.0
2010-02-24 11:15:00,58.51,58.54,58.49,58.54,14000.0,45.0704,45.0935,45.0549,45.0935,14000.0
2010-02-24 11:20:00,58.53,58.54,58.49,58.51,18200.0,45.0858,45.0935,45.0549,45.0704,18200.0
2010-02-24 11:25:00,58.51,58.55,58.47,58.51,21600.0,45.0704,45.1012,45.0395,45.0704,21600.0
2010-02-24 11:30:00,58.5,58.57,58.48,58.57,12100.0,45.0626,45.1166,45.0472,45.1166,12100.0
2010-02-24 11:35:00,58.58,58.58,58.49,58.5,12600.0,45.1243,45.1243,45.0549,45.0626,12600.0
2010-02-24 11:40:00,58.5,58.56,58.42,58.47,12000.0,45.0626,45.1089,45.001,45.0395,12000.0
2010-02-24 11:45:00,58.48,58.56,58.48,58.52,9500.0,45.0472,45.1089,45.0472,45.0781,9500.0
2010-02-24 11:50:00,58.5,58.56,58.5,58.5,8400.0,45.0626,45.1089,45.0626,45.0626,8400.0
2010-02-24 11:55:00,58.5,58.54,58.49,58.51,10200.0,45.0626,45.0935,45.0549,45.0704,10200.0
2010-02-24 12:00:00,58.51,58.54,58.48,58.5,10500.0,45.0704,45.0935,45.0472,45.0626,10500.0
2010-02-24 12:05:00,58.51,58.51,58.47,58.49,8700.0,45.0704,45.0704,45.0395,45.0549,8700.0
2010-02-24 12:10:00,58.48,58.54,58.46,58.51,16400.0,45.0472,45.0935,45.0318,45.0704,16400.0
2010-02-24 12:15:00,58.52,58.63,58.5,58.63,13100.0,45.0781,45.1628,45.0626,45.1628,13100.0
2010-02-24 12:20:00,58.63,58.63,58.55,58.57,15600.0,45.1628,45.1628,45.1012,45.1166,15600.0
2010-02-24 12:25:00,58.54,58.6,58.48,58.49,21400.0,45.0935,45.1397,45.0472,45.0549,21400.0
2010-02-24 12:30:00,58.5,58.53,58.49,58.53,10500.0,45.0626,45.0858,45.0549,45.0858,10500.0
2010-02-24 12:35:00,58.52,58.55,58.5,58.5,18900.0,45.0781,45.1012,45.0626,45.0626,18900.0
2010-02-24 12:40:00,58.5,58.56,58.5,58.56,9500.0,45.0626,45.1089,45.0626,45.1089,9500.0
2010-02-24 12:45:00,58.55,58.55,58.49,58.5,51500.0,45.1012,45.1012,45.0549,45.0626,51500.0
2010-02-24 12:50:00,58.5,58.53,58.43,58.5,45800.0,45.0626,45.0858,45.0087,45.0626,45800.0
2010-02-24 12:55:00,58.5,58.51,58.44,58.47,19800.0,45.0626,45.0704,45.0164,45.0395,19800.0
2010-02-24 13:00:00,58.48,58.52,58.46,58.49,24200.0,45.0472,45.0781,45.0318,45.0549,24200.0
2010-02-24 13:05:00,58.5,58.51,58.46,58.51,98100.0,45.0626,45.0704,45.0318,45.0704,98100.0
2010-02-24 13:10:00,58.51,58.56,58.5,58.54,6100.0,45.0704,45.1089,45.0626,45.0935,6100.0
2010-02-24 13:15:00,58.53,58.61,58.5,58.51,32300.0,45.0858,45.1474,45.0626,45.0704,32300.0
2010-02-24 13:20:00,58.52,58.57,58.52,58.54,4500.0,45.0781,45.1166,45.0781,45.0935,4500.0
2010-02-24 13:25:00,58.53,58.55,58.51,58.55,4800.0,45.0858,45.1012,45.0704,45.1012,4800.0
2010-02-24 13:30:00,58.52,58.58,58.51,58.51,9600.0,45.0781,45.1243,45.0704,45.0704,9600.0
2010-02-24 13:35:00,58.51,58.53,58.5,58.51,1900.0,45.0704,45.0858,45.0626,45.0704,1900.0
2010-02-24 13:40:00,58.51,58.53,58.5,58.53,20000.0,45.0704,45.0858,45.0626,45.0858,20000.0
2010-02-24 13:45:00,58.53,58.57,58.52,58.55,5600.0,45.0858,45.1166,45.0781,45.1012,5600.0
2010-02-24 13:50:00,58.55,58.59,58.54,58.57,3900.0,45.1012,45.132,45.0935,45.1166,3900.0
2010-02-24 13:55:00,58.57,58.59,58.52,58.53,2700.0,45.1166,45.132,45.0781,45.0858,2700.0
2010-02-24 14:00:00,58.54,58.56,58.5,58.51,13200.0,45.0935,45.1089,45.0626,45.0704,13200.0
2010-02-24 14:05:00,58.51,58.55,58.5,58.51,8400.0,45.0704,45.1012,45.0626,45.0704,8400.0
2010-02-24 14:10:00,58.5,58.54,58.48,58.53,45800.0,45.0626,45.0935,45.0472,45.0858,45800.0
2010-02-24 14:15:00,58.54,58.54,58.5,58.53,7300.0,45.0935,45.0935,45.0626,45.0858,7300.0
2010-02-24 14:20:00,58.52,58.54,58.5,58.51,10400.0,45.0781,45.0935,45.0626,45.0704,10400.0
2010-02-24 14:25:00,58.51,58.54,58.5,58.54,16500.0,45.0704,45.0935,45.0626,45.0935,16500.0
2010-02-24 14:30:00,58.54,58.54,58.46,58.51,55600.0,45.0935,45.0935,45.0318,45.0704,55600.0
2010-02-24 14:35:00,58.52,58.57,58.46,58.52,44700.0,45.0781,45.1166,45.0318,45.0781,44700.0
2010-02-24 14:40:00,58.5,58.62,58.5,58.58,41600.0,45.0626,45.1551,45.0626,45.1243,41600.0
2010-02-24 14:45:00,58.58,58.58,58.5,58.57,16100.0,45.1243,45.1243,45.0626,45.1166,16100.0
2010-02-24 14:50:00,58.57,58.57,58.46,58.49,24800.0,45.1166,45.1166,45.0318,45.0549,24800.0
2010-02-24 14:55:00,58.5,58.59,58.5,58.56,29300.0,45.0626,45.132,45.0626,45.1089,29300.0
2010-02-24 15:00:00,58.55,58.58,58.5,58.53,50700.0,45.1012,45.1243,45.0626,45.0858,50700.0
2010-02-24 15:05:00,58.54,58.56,58.51,58.54,26200.0,45.0935,45.1089,45.0704,45.0935,26200.0
2010-02-24 15:10:00,58.54,58.61,58.54,58.58,28700.0,45.0935,45.1474,45.0935,45.1243,28700.0
2010-02-24 15:15:00,58.59,58.63,58.58,58.61,27500.0,45.132,45.1628,45.1243,45.1474,27500.0
2010-02-24 15:20:00,58.6,58.64,58.55,58.63,36600.0,45.1397,45.1705,45.1012,45.1628,36600.0
2010-02-24 15:25:00,58.62,58.65,58.58,58.6,39100.0,45.1551,45.1782,45.1243,45.1397,39100.0
2010-02-24 15:30:00,58.59,58.64,58.56,58.63,50100.0,45.132,45.1705,45.1089,45.1628,50100.0
2010-02-24 15:35:00,58.65,58.77,58.65,58.76,44500.0,45.1782,45.2706,45.1782,45.2629,44500.0
2010-02-24 15:40:00,58.76,58.82,58.71,58.72,51500.0,45.2629,45.3091,45.2244,45.2321,51500.0
2010-02-24 15:45:00,58.72,58.84,58.72,58.79,46100.0,45.2321,45.3246,45.2321,45.286,46100.0
2010-02-24 15:50:00,58.8,58.9,58.79,58.88,54400.0,45.2937,45.3708,45.286,45.3554,54400.0
2010-02-24 15:55:00,58.88,58.91,58.84,58.86,38100.0,45.3554,45.3785,45.3246,45.34,38100.0
2010-02-25 09:30:00,57.55,57.99,57.48,57.93,36700.0,44.3309,44.6698,44.2769,44.6236,36700.0
2010-02-25 09:35:00,57.91,57.93,57.63,57.89,43600.0,44.6082,44.6236,44.3925,44.5928,43600.0
2010-02-25 09:40:00,57.84,57.89,57.69,57.75,17400.0,44.5542,44.5928,44.4387,44.4849,17400.0
2010-02-25 09:45:00,57.7,57.79,57.46,57.78,45500.0,44.4464,44.5157,44.2615,44.508,45500.0
2010-02-25 09:50:00,57.77,58.0,57.77,57.99,18400.0,44.5003,44.6775,44.5003,44.6698,18400.0
2010-02-25 09:55:00,57.96,58.1,57.89,57.97,23700.0,44.6467,44.7545,44.5928,44.6544,23700.0
2010-02-25 10:00:00,57.95,57.95,57.72,57.92,21200.0,44.639,44.639,44.4618,44.6159,21200.0
2010-02-25 10:05:00,57.89,57.91,57.73,57.8,19300.0,44.5928,44.6082,44.4695,44.5234,19300.0
2010-02-25 10:10:00,57.79,58.04,57.76,58.03,13300.0,44.5157,44.7083,44.4926,44.7006,13300.0
2010-02-25 10:15:00,58.04,58.2,57.99,58.17,30700.0,44.7083,44.8316,44.6698,44.8084,30700.0
2010-02-25 10:20:00,58.17,58.32,58.05,58.1,32600.0,44.8084,44.924,44.716,44.7545,32600.0
2010-02-25 10:25:00,58.08,58.21,58.03,58.18,10600.0,44.7391,44.8393,44.7006,44.8162,10600.0
2010-02-25 10:30:00,58.16,58.23,58.1,58.2,17400.0,44.8007,44.8547,44.7545,44.8316,17400.0
2010-02-25 10:35:00,58.22,58.22,58.07,58.14,20100.0,44.847,44.847,44.7314,44.7853,20100.0
2010-02-25 10:40:00,58.13,58.36,58.05,58.3,52500.0,44.7776,44.9548,44.716,44.9086,52500.0
2010-02-25 10:45:00,58.3,58.38,58.24,58.26,35000.0,44.9086,44.9702,44.8624,44.8778,35000.0
2010-02-25 10:50:00,58.24,58.33,58.19,58.28,9000.0,44.8624,44.9317,44.8239,44.8932,9000.0
2010-02-25 10:55:00,58.26,58.31,58.19,58.19,8800.0,44.8778,44.9163,44.8239,44.8239,8800.0
2010-02-25 11:00:00,58.18,58.18,58.08,58.08,9800.0,44.8162,44.8162,44.7391,44.7391,9800.0
2010-02-25 11:05:00,58.08,58.09,58.0,58.07,11100.0,44.7391,44.7468,44.6775,44.7314,11100.0
2010-02-25 11:10:00,58.08,58.12,58.01,58.06,6100.0,44.7391,44.7699,44.6852,44.7237,6100.0
2010-02-25 11:15:00,58.05,58.09,58.02,58.05,12700.0,44.716,44.7468,44.6929,44.716,12700.0
2010-02-25 11:20:00,58.04,58.13,58.03,58.07,17200.0,44.7083,44.7776,44.7006,44.7314,17200.0
2010-02-25 11:25:00,58.1,58.14,58.04,58.06,16000.0,44.7545,44.7853,44.7083,44.7237,16000.0
2010-02-25 11:30:00,58.04,58.05,57.88,57.94,16900.0,44.7083,44.716,44.5851,44.6313,16900.0
2010-02-25 11:35:00,57.96,58.05,57.96,57.98,19200.0,44.6467,44.716,44.6467,44.6621,19200.0
2010-02-25 11:40:00,57.99,58.09,57.99,58.05,8700.0,44.6698,44.7468,44.6698,44.716,8700.0
2010-02-25 11:45:00,58.06,58.08,58.01,58.06,15900.0,44.7237,44.7391,44.6852,44.7237,15900.0
2010-02-25 11:50:00,58.04,58.06,57.98,57.98,10500.0,44.7083,44.7237,44.6621,44.6621,10500.0
2010-02-25 11:55:00,57.98,58.07,57.94,57.97,13800.0,44.6621,44.7314,44.6313,44.6544,13800.0
2010-02-25 12:00:00,58.0,58.02,57.96,58.01,5200.0,44.6775,44.6929,44.6467,44.6852,5200.0
2010-02-25 12:05:00,58.0,58.03,57.98,58.01,12200.0,44.6775,44.7006,44.6621,44.6852,12200.0
2010-02-25 12:10:00,58.01,58.09,58.01,58.07,6900.0,44.6852,44.7468,44.6852,44.7314,6900.0
2010-02-25 12:15:00,58.06,58.07,58.03,58.05,7300.0,44.7237,44.7314,44.7006,44.716,7300.0
2010-02-25 12:20:00,58.05,58.06,58.0,58.01,6600.0,44.716,44.7237,44.6775,44.6852,6600.0
2010-02-25 12:25:00,58.02,58.02,57.97,58.01,9100.0,44.6929,44.6929,44.6544,44.6852,9100.0
2010-02-25 12:30:00,58.01,58.05,58.01,58.02,11400.0,44.6852,44.716,44.6852,44.6929,11400.0
2010-02-25 12:35:00,58.01,58.11,58.01,58.1,13400.0,44.6852,44.7622,44.6852,44.7545,13400.0
2010-02-25 12:40:00,58.09,58.15,58.05,58.07,14100.0,44.7468,44.793,44.716,44.7314,14100.0
2010-02-25 12:45:00,58.05,58.08,58.02,58.03,12700.0,44.716,44.7391,44.6929,44.7006,12700.0
2010-02-25 12:50:00,58.02,58.11,58.02,58.09,7400.0,44.6929,44.7622,44.6929,44.7468,7400.0
2010-02-25 12:55:00,58.08,58.09,58.02,58.05,13700.0,44.7391,44.7468,44.6929,44.716,13700.0
2010-02-25 13:00:00,58.04,58.1,58.03,58.04,4800.0,44.7083,44.7545,44.7006,44.7083,4800.0
2010-02-25 13:05:00,58.03,58.03,57.95,58.0,9000.0,44.7006,44.7006,44.639,44.6775,9000.0
2010-02-25 13:10:00,57.98,58.02,57.93,58.0,19400.0,44.6621,44.6929,44.6236,44.6775,19400.0
2010-02-25 13:15:00,58.01,58.04,57.97,58.04,7700.0,44.6852,44.7083,44.6544,44.7083,7700.0
2010-02-25 13:20:00,58.03,58.06,57.98,58.01,19900.0,44.7006,44.7237,44.6621,44.6852,19900.0
2010-02-25 13:25:00,58.01,58.01,57.97,57.97,9600.0,44.6852,44.6852,44.6544,44.6544,9600.0
2010-02-25 13:30:00,57.99,58.03,57.98,58.01,10700.0,44.6698,44.7006,44.6621,44.6852,10700.0
2010-02-25 13:35:00,58.01,58.05,57.99,58.05,7700.0,44.6852,44.716,44.6698,44.716,7700.0
2010-02-25 13:40:00,58.05,58.14,58.04,58.13,12000.0,44.716,44.7853,44.7083,44.7776,12000.0
2010-02-25 13:45:00,58.15,58.36,58.15,58.29,12900.0,44.793,44.9548,44.793,44.9009,12900.0
2010-02-25 13:50:00,58.3,58.42,58.3,58.37,10300.0,44.9086,45.001,44.9086,44.9625,10300.0
2010-02-25 13:55:00,58.38,58.53,58.38,58.53,38800.0,44.9702,45.0858,44.9702,45.0858,38800.0
2010-02-25 14:00:00,58.54,58.66,58.53,58.55,36600.0,45.0935,45.1859,45.0858,45.1012,36600.0
2010-02-25 14:05:00,58.55,58.62,58.47,58.48,15500.0,45.1012,45.1551,45.0395,45.0472,15500.0
2010-02-25 14:10:00,58.48,58.52,58.44,58.48,8900.0,45.0472,45.0781,45.0164,45.0472,8900.0
2010-02-25 14:15:00,58.48,58.5,58.38,58.43,11100.0,45.0472,45.0626,44.9702,45.0087,11100.0
2010-02-25 14:20:00,58.42,58.69,58.41,58.6,36600.0,45.001,45.209,44.9933,45.1397,36600.0
2010-02-25 14:25:00,58.6,58.7,58.5,58.54,25000.0,45.1397,45.2167,45.0626,45.0935,25000.0
2010-02-25 14:30:00,58.55,58.72,58.55,58.69,15300.0,45.1012,45.2321,45.1012,45.209,15300.0
2010-02-25 14:35:00,58.67,58.67,58.5,58.5,16600.0,45.1936,45.1936,45.0626,45.0626,16600.0
2010-02-25 14:40:00,58.52,58.63,58.49,58.58,12400.0,45.0781,45.1628,45.0549,45.1243,12400.0
2010-02-25 14:45:00,58.59,58.68,58.48,58.48,14900.0,45.132,45.2013,45.0472,45.0472,14900.0
2010-02-25 14:50:00,58.5,58.6,58.48,58.6,16500.0,45.0626,45.1397,45.0472,45.1397,16500.0
2010-02-25 14:55:00,58.61,58.68,58.58,58.68,12200.0,45.1474,45.2013,45.1243,45.2013,12200.0
2010-02-25 15:00:00,58.68,58.74,58.63,58.69,21500.0,45.2013,45.2475,45.1628,45.209,21500.0
2010-02-25 15:05:00,58.67,58.94,58.67,58.88,32800.0,45.1936,45.4016,45.1936,45.3554,32800.0
2010-02-25 15:10:00,58.9,58.93,58.74,58.81,15900.0,45.3708,45.3939,45.2475,45.3014,15900.0
2010-02-25 15:15:00,58.8,58.85,58.72,58.74,19700.0,45.2937,45.3323,45.2321,45.2475,19700.0
2010-02-25 15:20:00,58.73,58.79,58.66,58.76,23500.0,45.2398,45.286,45.1859,45.2629,23500.0
2010-02-25 15:25:00,58.79,58.89,58.76,58.86,26800.0,45.286,45.3631,45.2629,45.34,26800.0
2010-02-25 15:30:00,58.87,58.99,58.8,58.97,28400.0,45.3477,45.4401,45.2937,45.4247,28400.0
2010-02-25 15:35:00,58.96,58.99,58.88,58.92,31600.0,45.417,45.4401,45.3554,45.3862,31600.0
2010-02-25 15:40:00,58.92,59.06,58.89,58.93,45800.0,45.3862,45.494,45.3631,45.3939,45800.0
2010-02-25 15:45:00,58.95,59.02,58.84,58.85,39900.0,45.4093,45.4632,45.3246,45.3323,39900.0
2010-02-25 15:50:00,58.85,58.88,58.74,58.85,43500.0,45.3323,45.3554,45.2475,45.3323,43500.0
2010-02-25 15:55:00,58.85,58.93,58.83,58.93,49400.0,45.3323,45.3939,45.3168,45.3939,49400.0
2010-02-26 09:30:00,59.31,59.83,59.2,59.72,35500.0,45.6866,46.0871,45.6019,46.0024,35500.0
2010-02-26 09:35:00,59.68,59.72,59.22,59.25,22700.0,45.9716,46.0024,45.6173,45.6404,22700.0
2010-02-26 09:40:00,59.21,59.75,59.18,59.75,75800.0,45.6096,46.0255,45.5865,46.0255,75800.0
2010-02-26 09:45:00,59.75,59.77,59.58,59.68,22800.0,46.0255,46.0409,45.8946,45.9716,22800.0
2010-02-26 09:50:00,59.62,59.66,59.26,59.48,55100.0,45.9254,45.9562,45.6481,45.8175,55100.0
2010-02-26 09:55:00,59.45,59.67,59.36,59.37,7800.0,45.7944,45.9639,45.7251,45.7328,7800.0
2010-02-26 10:00:00,59.33,59.61,59.22,59.28,58800.0,45.702,45.9177,45.6173,45.6635,58800.0
2010-02-26 10:05:00,59.32,59.44,59.17,59.4,41600.0,45.6943,45.7867,45.5787,45.7559,41600.0
2010-02-26 10:10:00,59.4,59.48,59.33,59.36,20400.0,45.7559,45.8175,45.702,45.7251,20400.0
2010-02-26 10:15:00,59.38,59.5,59.28,59.44,10900.0,45.7405,45.8329,45.6635,45.7867,10900.0
2010-02-26 10:20:00,59.42,59.55,59.33,59.51,11700.0,45.7713,45.8715,45.702,45.8407,11700.0
2010-02-26 10:25:00,59.51,59.63,59.46,59.49,26600.0,45.8407,45.9331,45.8021,45.8252,26600.0
2010-02-26 10:30:00,59.5,59.68,59.5,59.55,15500.0,45.8329,45.9716,45.8329,45.8715,15500.0
2010-02-26 10:35:00,59.54,59.82,59.52,59.77,29100.0,45.8638,46.0794,45.8484,46.0409,29100.0
2010-02-26 10:40:00,59.78,59.78,59.69,59.76,10700.0,46.0486,46.0486,45.9793,46.0332,10700.0
2010-02-26 10:45:00,59.76,59.77,59.56,59.65,19600.0,46.0332,46.0409,45.8792,45.9485,19600.0
2010-02-26 10:50:00,59.67,59.82,59.67,59.8,26100.0,45.9639,46.0794,45.9639,46.064,26100.0
2010-02-26 10:55:00,59.78,59.87,59.72,59.85,30700.0,46.0486,46.118,46.0024,46.1026,30700.0
2010-02-26 11:00:00,59.84,59.94,59.77,59.87,20500.0,46.0949,46.1719,46.0409,46.118,20500.0
2010-02-26 11:05:00,59.87,59.94,59.86,59.92,19200.0,46.118,46.1719,46.1103,46.1565,19200.0
2010-02-26 11:10:00,59.93,59.98,59.9,59.9,10700.0,46.1642,46.2027,46.1411,46.1411,10700.0
2010-02-26 11:15:00,59.87,59.93,59.85,59.89,14700.0,46.118,46.1642,46.1026,46.1334,14700.0
2010-02-26 11:20:00,59.87,59.88,59.78,59.85,9300.0,46.118,46.1257,46.0486,46.1026,9300.0
2010-02-26 11:25:00,59.86,59.96,59.86,59.9,17700.0,46.1103,46.1873,46.1103,46.1411,17700.0
2010-02-26 11:30:00,59.88,60.0,59.86,59.99,19600.0,46.1257,46.2181,46.1103,46.2104,19600.0
2010-02-26 11:35:00,59.98,60.22,59.98,60.17,38400.0,46.2027,46.3876,46.2027,46.3491,38400.0
2010-02-26 11:40:00,60.15,60.18,60.05,60.07,17500.0,46.3336,46.3568,46.2566,46.272,17500.0
2010-02-26 11:45:00,60.07,60.18,60.07,60.17,49600.0,46.272,46.3568,46.272,46.3491,49600.0
2010-02-26 11:50:00,60.15,60.15,60.11,60.12,17400.0,46.3336,46.3336,46.3028,46.3105,17400.0
2010-02-26 11:55:00,60.12,60.14,60.1,60.13,15000.0,46.3105,46.3259,46.2951,46.3182,15000.0
2010-02-26 12:00:00,60.12,60.13,59.97,60.0,13100.0,46.3105,46.3182,46.195,46.2181,13100.0
2010-02-26 12:05:00,60.0,60.02,59.95,59.96,17200.0,46.2181,46.2335,46.1796,46.1873,17200.0
2010-02-26 12:10:00,59.95,60.01,59.95,60.0,20500.0,46.1796,46.2258,46.1796,46.2181,20500.0
2010-02-26 12:15:00,60.0,60.1,59.95,60.07,27200.0,46.2181,46.2951,46.1796,46.272,27200.0
2010-02-26 12:20:00,60.05,60.06,59.95,60.03,14200.0,46.2566,46.2643,46.1796,46.2412,14200.0
2010-02-26 12:25:00,60.02,60.08,59.99,60.07,9800.0,46.2335,46.2797,46.2104,46.272,9800.0
2010-02-26 12:30:00,60.07,60.07,59.97,60.04,15400.0,46.272,46.272,46.195,46.2489,15400.0
2010-02-26 12:35:00,60.03,60.17,59.95,60.16,18400.0,46.2412,46.3491,46.1796,46.3413,18400.0
2010-02-26 12:40:00,60.16,60.21,60.12,60.17,20100.0,46.3413,46.3799,46.3105,46.3491,20100.0
2010-02-26 12:45:00,60.18,60.21,60.12,60.13,23700.0,46.3568,46.3799,46.3105,46.3182,23700.0
2010-02-26 12:50:00,60.12,60.16,60.06,60.12,31700.0,46.3105,46.3413,46.2643,46.3105,31700.0
2010-02-26 12:55:00,60.1,60.21,60.04,60.21,20200.0,46.2951,46.3799,46.2489,46.3799,20200.0
2010-02-26 13:00:00,60.21,60.29,60.19,60.28,27300.0,46.3799,46.4415,46.3645,46.4338,27300.0
2010-02-26 13:05:00,60.27,60.27,60.22,60.24,28700.0,46.4261,46.4261,46.3876,46.403,28700.0
2010-02-26 13:10:00,60.24,60.27,60.21,60.22,15900.0,46.403,46.4261,46.3799,46.3876,15900.0
2010-02-26 13:15:00,60.21,60.23,60.16,60.16,5900.0,46.3799,46.3953,46.3413,46.3413,5900.0
2010-02-26 13:20:00,60.17,60.25,60.17,60.25,12200.0,46.3491,46.4107,46.3491,46.4107,12200.0
2010-02-26 13:25:00,60.25,60.32,60.24,60.32,16200.0,46.4107,46.4646,46.403,46.4646,16200.0
2010-02-26 13:30:00,60.3,60.33,60.19,60.26,18500.0,46.4492,46.4723,46.3645,46.4184,18500.0
2010-02-26 13:35:00,60.25,60.28,60.21,60.22,16900.0,46.4107,46.4338,46.3799,46.3876,16900.0
2010-02-26 13:40:00,60.21,60.26,60.2,60.23,15100.0,46.3799,46.4184,46.3722,46.3953,15100.0
2010-02-26 13:45:00,60.23,60.28,60.18,60.28,13300.0,46.3953,46.4338,46.3568,46.4338,13300.0
2010-02-26 13:50:00,60.27,60.4,60.25,60.35,21600.0,46.4261,46.5262,46.4107,46.4877,21600.0
2010-02-26 13:55:00,60.36,60.36,60.29,60.32,13900.0,46.4954,46.4954,46.4415,46.4646,13900.0
2010-02-26 14:00:00,60.32,60.35,60.28,60.3,14300.0,46.4646,46.4877,46.4338,46.4492,14300.0
2010-02-26 14:05:00,60.3,60.34,60.27,60.29,22600.0,46.4492,46.48,46.4261,46.4415,22600.0
2010-02-26 14:10:00,60.29,60.29,60.19,60.22,32000.0,46.4415,46.4415,46.3645,46.3876,32000.0
2010-02-26 14:15:00,60.24,60.28,60.15,60.15,23000.0,46.403,46.4338,46.3336,46.3336,23000.0
2010-02-26 14:20:00,60.15,60.2,60.14,60.17,22600.0,46.3336,46.3722,46.3259,46.3491,22600.0
2010-02-26 14:25:00,60.18,60.27,60.16,60.25,15400.0,46.3568,46.4261,46.3413,46.4107,15400.0
2010-02-26 14:30:00,60.25,60.27,60.14,60.18,28500.0,46.4107,46.4261,46.3259,46.3568,28500.0
2010-02-26 14:35:00,60.19,60.24,60.17,60.23,11500.0,46.3645,46.403,46.3491,46.3953,11500.0
2010-02-26 14:40:00,60.23,60.23,60.19,60.21,12600.0,46.3953,46.3953,46.3645,46.3799,12600.0
2010-02-26 14:45:00,60.2,60.26,60.18,60.25,13100.0,46.3722,46.4184,46.3568,46.4107,13100.0
2010-02-26 14:50:00,60.24,60.25,60.19,60.25,25900.0,46.403,46.4107,46.3645,46.4107,25900.0
2010-02-26 14:55:00,60.24,60.39,60.24,60.39,16100.0,46.403,46.5185,46.403,46.5185,16100.0
2010-02-26 15:00:00,60.4,60.4,60.24,60.24,27300.0,46.5262,46.5262,46.403,46.403,27300.0
2010-02-26 15:05:00,60.24,60.31,60.23,60.27,68200.0,46.403,46.4569,46.3953,46.4261,68200.0
2010-02-26 15:10:00,60.28,60.45,60.28,60.37,51700.0,46.4338,46.5647,46.4338,46.5031,51700.0
2010-02-26 15:15:00,60.37,60.38,60.28,60.28,36100.0,46.5031,46.5108,46.4338,46.4338,36100.0
2010-02-26 15:20:00,60.28,60.28,60.21,60.24,57200.0,46.4338,46.4338,46.3799,46.403,57200.0
2010-02-26 15:25:00,60.24,60.33,60.23,60.32,43600.0,46.403,46.4723,46.3953,46.4646,43600.0
2010-02-26 15:30:00,60.32,60.35,60.18,60.23,52900.0,46.4646,46.4877,46.3568,46.3953,52900.0
2010-02-26 15:35:00,60.23,60.29,60.21,60.25,28900.0,46.3953,46.4415,46.3799,46.4107,28900.0
2010-02-26 15:40:00,60.25,60.39,60.21,60.36,60600.0,46.4107,46.5185,46.3799,46.4954,60600.0
2010-02-26 15:45:00,60.35,60.41,60.24,60.37,47200.0,46.4877,46.5339,46.403,46.5031,47200.0
2010-02-26 15:50:00,60.37,60.45,60.31,60.4,56000.0,46.5031,46.5647,46.4569,46.5262,56000.0
2010-02-26 15:55:00,60.4,60.4,60.23,60.26,123600.0,46.5262,46.5262,46.3953,46.4184,123600.0
2010-03-01 09:30:00,60.17,60.46,60.15,60.42,44000.0,46.3491,46.5724,46.3336,46.5416,44000.0
2010-03-01 09:35:00,60.47,60.53,60.32,60.48,71700.0,46.5801,46.6264,46.4646,46.5878,71700.0
2010-03-01 09:40:00,60.5,60.83,60.46,60.83,68800.0,46.6033,46.8575,46.5724,46.8575,68800.0
2010-03-01 09:45:00,60.85,61.32,60.85,61.31,59600.0,46.8729,47.2349,46.8729,47.2272,59600.0
2010-03-01 09:50:00,61.31,61.91,61.24,61.8,310600.0,47.2272,47.6894,47.1733,47.6046,310600.0
2010-03-01 09:55:00,61.8,62.45,61.74,62.34,332800.0,47.6046,48.1053,47.5584,48.0206,332800.0
2010-03-01 10:00:00,62.29,62.58,62.03,62.06,273000.0,47.9821,48.2055,47.7818,47.8049,273000.0
2010-03-01 10:05:00,62.08,62.31,61.81,62.13,115200.0,47.8203,47.9975,47.6123,47.8588,115200.0
2010-03-01 10:10:00,62.13,62.25,62.01,62.01,33000.0,47.8588,47.9513,47.7664,47.7664,33000.0
2010-03-01 10:15:00,62.03,62.12,61.95,61.96,18000.0,47.7818,47.8511,47.7202,47.7279,18000.0
2010-03-01 10:20:00,61.97,62.05,61.79,61.82,33200.0,47.7356,47.7972,47.5969,47.62,33200.0
2010-03-01 10:25:00,61.8,61.99,61.66,61.94,47800.0,47.6046,47.751,47.4968,47.7125,47800.0
2010-03-01 10:30:00,61.96,61.98,61.71,61.75,27600.0,47.7279,47.7433,47.5353,47.5661,27600.0
2010-03-01 10:35:00,61.73,61.73,61.52,61.56,30300.0,47.5507,47.5507,47.389,47.4198,30300.0
2010-03-01 10:40:00,61.56,61.6,61.37,61.38,49600.0,47.4198,47.4506,47.2734,47.2811,49600.0
2010-03-01 10:45:00,61.39,61.64,61.34,61.59,57700.0,47.2888,47.4814,47.2503,47.4429,57700.0
2010-03-01 10:50:00,61.57,61.73,61.57,61.66,30100.0,47.4275,47.5507,47.4275,47.4968,30100.0
2010-03-01 10:55:00,61.67,61.76,61.57,61.62,29200.0,47.5045,47.5738,47.4275,47.466,29200.0
2010-03-01 11:00:00,61.62,61.67,61.58,61.62,15000.0,47.466,47.5045,47.4352,47.466,15000.0
2010-03-01 11:05:00,61.62,61.67,61.5,61.67,22400.0,47.466,47.5045,47.3736,47.5045,22400.0
2010-03-01 11:10:00,61.68,61.9,61.67,61.8,19900.0,47.5122,47.6817,47.5045,47.6046,19900.0
2010-03-01 11:15:00,61.82,61.83,61.67,61.67,13600.0,47.62,47.6278,47.5045,47.5045,13600.0
2010-03-01 11:20:00,61.68,61.8,61.65,61.77,16000.0,47.5122,47.6046,47.4891,47.5815,16000.0
2010-03-01 11:25:00,61.77,61.8,61.65,61.7,38500.0,47.5815,47.6046,47.4891,47.5276,38500.0
2010-03-01 11:30:00,61.71,61.78,61.7,61.72,14100.0,47.5353,47.5892,47.5276,47.543,14100.0
2010-03-01 11:35:00,61.71,61.74,61.6,61.64,13300.0,47.5353,47.5584,47.4506,47.4814,13300.0
2010-03-01 11:40:00,61.66,61.74,61.62,61.69,36000.0,47.4968,47.5584,47.466,47.5199,36000.0
2010-03-01 11:45:00,61.7,61.7,61.51,61.57,12000.0,47.5276,47.5276,47.3813,47.4275,12000.0
2010-03-01 11:50:00,61.55,61.56,61.4,61.42,18800.0,47.4121,47.4198,47.2965,47.3119,18800.0
2010-03-01 11:55:00,61.43,61.6,61.42,61.59,17600.0,47.3196,47.4506,47.3119,47.4429,17600.0
2010-03-01 12:00:00,61.59,61.69,61.57,61.65,16900.0,47.4429,47.5199,47.4275,47.4891,16900.0
2010-03-01 12:05:00,61.66,61.76,61.63,61.67,17500.0,47.4968,47.5738,47.4737,47.5045,17500.0
2010-03-01 12:10:00,61.65,61.67,61.53,61.56,14000.0,47.4891,47.5045,47.3967,47.4198,14000.0
2010-03-01 12:15:00,61.55,61.59,61.53,61.55,13200.0,47.4121,47.4429,47.3967,47.4121,13200.0
2010-03-01 12:20:00,61.55,61.56,61.48,61.48,21400.0,47.4121,47.4198,47.3581,47.3581,21400.0
2010-03-01 12:25:00,61.48,61.52,61.44,61.48,9000.0,47.3581,47.389,47.3273,47.3581,9000.0
2010-03-01 12:30:00,61.48,61.52,61.45,61.49,14500.0,47.3581,47.389,47.335,47.3658,14500.0
2010-03-01 12:35:00,61.49,61.5,61.42,61.46,19400.0,47.3658,47.3736,47.3119,47.3427,19400.0
2010-03-01 12:40:00,61.46,61.46,61.41,61.43,7100.0,47.3427,47.3427,47.3042,47.3196,7100.0
2010-03-01 12:45:00,61.44,61.54,61.42,61.54,10300.0,47.3273,47.4044,47.3119,47.4044,10300.0
2010-03-01 12:50:00,61.52,61.53,61.38,61.41,26800.0,47.389,47.3967,47.2811,47.3042,26800.0
2010-03-01 12:55:00,61.41,61.44,61.28,61.42,26900.0,47.3042,47.3273,47.2041,47.3119,26900.0
2010-03-01 13:00:00,61.4,61.42,61.33,61.35,20100.0,47.2965,47.3119,47.2426,47.258,20100.0
2010-03-01 13:05:00,61.34,61.35,61.3,61.32,10700.0,47.2503,47.258,47.2195,47.2349,10700.0
2010-03-01 13:10:00,61.32,61.46,61.3,61.46,22600.0,47.2349,47.3427,47.2195,47.3427,22600.0
2010-03-01 13:15:00,61.45,61.47,61.39,61.42,12600.0,47.335,47.3504,47.2888,47.3119,12600.0
2010-03-01 13:20:00,61.43,61.44,61.35,61.4,30100.0,47.3196,47.3273,47.258,47.2965,30100.0
2010-03-01 13:25:00,61.39,61.66,61.39,61.65,27200.0,47.2888,47.4968,47.2888,47.4891,27200.0
2010-03-01 13:30:00,61.64,61.71,61.63,61.71,9200.0,47.4814,47.5353,47.4737,47.5353,9200.0
2010-03-01 13:35:00,61.71,61.74,61.68,61.68,13300.0,47.5353,47.5584,47.5122,47.5122,13300.0
2010-03-01 13:40:00,61.67,61.7,61.64,61.68,8300.0,47.5045,47.5276,47.4814,47.5122,8300.0
2010-03-01 13:45:00,61.71,61.83,61.71,61.83,11300.0,47.5353,47.6278,47.5353,47.6278,11300.0
2010-03-01 13:50:00,61.84,61.86,61.78,61.82,17200.0,47.6355,47.6509,47.5892,47.62,17200.0
2010-03-01 13:55:00,61.83,61.91,61.82,61.86,18800.0,47.6278,47.6894,47.62,47.6509,18800.0
2010-03-01 14:00:00,61.85,61.85,61.77,61.8,12300.0,47.6432,47.6432,47.5815,47.6046,12300.0
2010-03-01 14:05:00,61.82,61.93,61.82,61.9,16800.0,47.62,47.7048,47.62,47.6817,16800.0
2010-03-01 14:10:00,61.9,61.9,61.81,61.82,11600.0,47.6817,47.6817,47.6123,47.62,11600.0
2010-03-01 14:15:00,61.83,61.87,61.78,61.82,27900.0,47.6278,47.6586,47.5892,47.62,27900.0
2010-03-01 14:20:00,61.82,61.95,61.8,61.88,26000.0,47.62,47.7202,47.6046,47.6663,26000.0
2010-03-01 14:25:00,61.88,61.96,61.87,61.96,14700.0,47.6663,47.7279,47.6586,47.7279,14700.0
2010-03-01 14:30:00,61.97,61.97,61.82,61.88,24900.0,47.7356,47.7356,47.62,47.6663,24900.0
2010-03-01 14:35:00,61.88,61.9,61.83,61.88,27900.0,47.6663,47.6817,47.6278,47.6663,27900.0
2010-03-01 14:40:00,61.88,61.88,61.82,61.86,17600.0,47.6663,47.6663,47.62,47.6509,17600.0
2010-03-01 14:45:00,61.86,61.86,61.74,61.74,21300.0,47.6509,47.6509,47.5584,47.5584,21300.0
2010-03-01 14:50:00,61.74,61.76,61.68,61.75,16000.0,47.5584,47.5738,47.5122,47.5661,16000.0
2010-03-01 14:55:00,61.77,61.79,61.73,61.79,17100.0,47.5815,47.5969,47.5507,47.5969,17100.0
2010-03-01 15:00:00,61.79,61.84,61.72,61.73,26600.0,47.5969,47.6355,47.543,47.5507,26600.0
2010-03-01 15:05:00,61.71,61.71,61.55,61.58,31000.0,47.5353,47.5353,47.4121,47.4352,31000.0
2010-03-01 15:10:00,61.6,61.66,61.57,61.6,24800.0,47.4506,47.4968,47.4275,47.4506,24800.0
2010-03-01 15:15:00,61.6,61.67,61.58,61.65,16500.0,47.4506,47.5045,47.4352,47.4891,16500.0
2010-03-01 15:20:00,61.65,61.7,61.63,61.7,24500.0,47.4891,47.5276,47.4737,47.5276,24500.0
2010-03-01 15:25:00,61.7,61.73,61.69,61.7,22900.0,47.5276,47.5507,47.5199,47.5276,22900.0
2010-03-01 15:30:00,61.71,61.72,61.64,61.65,36500.0,47.5353,47.543,47.4814,47.4891,36500.0
2010-03-01 15:35:00,61.65,61.7,61.63,61.69,20100.0,47.4891,47.5276,47.4737,47.5199,20100.0
2010-03-01 15:40:00,61.69,61.77,61.63,61.76,37900.0,47.5199,47.5815,47.4737,47.5738,37900.0
2010-03-01 15:45:00,61.76,61.77,61.63,61.67,38800.0,47.5738,47.5815,47.4737,47.5045,38800.0
2010-03-01 15:50:00,61.66,61.71,61.62,61.68,42100.0,47.4968,47.5353,47.466,47.5122,42100.0
2010-03-01 15:55:00,61.69,61.75,61.67,61.72,72400.0,47.5199,47.5661,47.5045,47.543,72400.0
2010-03-02 09:30:00,62.02,62.27,61.98,62.2,28300.0,47.7741,47.9667,47.7433,47.9128,28300.0
2010-03-02 09:35:00,62.21,62.24,62.09,62.13,12300.0,47.9205,47.9436,47.828,47.8588,12300.0
2010-03-02 09:40:00,62.14,62.15,62.01,62.02,14400.0,47.8665,47.8742,47.7664,47.7741,14400.0
2010-03-02 09:45:00,62.0,62.21,61.87,62.2,58800.0,47.7587,47.9205,47.6586,47.9128,58800.0
2010-03-02 09:50:00,62.21,62.25,61.89,62.24,60200.0,47.9205,47.9513,47.674,47.9436,60200.0
2010-03-02 09:55:00,62.24,62.37,62.18,62.31,21900.0,47.9436,48.0437,47.8974,47.9975,21900.0
2010-03-02 10:00:00,62.34,62.37,62.15,62.25,20400.0,48.0206,48.0437,47.8742,47.9513,20400.0
2010-03-02 10:05:00,62.27,62.41,62.16,62.16,18300.0,47.9667,48.0745,47.882,47.882,18300.0
2010-03-02 10:10:00,62.15,62.19,62.02,62.08,16400.0,47.8742,47.9051,47.7741,47.8203,16400.0
2010-03-02 10:15:00,62.04,62.14,61.95,62.11,33000.0,47.7895,47.8665,47.7202,47.8434,33000.0
2010-03-02 10:20:00,62.09,62.24,62.08,62.22,49000.0,47.828,47.9436,47.8203,47.9282,49000.0
2010-03-02 10:25:00,62.19,62.24,62.13,62.15,58500.0,47.9051,47.9436,47.8588,47.8742,58500.0
2010-03-02 10:30:00,62.16,62.27,62.15,62.2,46400.0,47.882,47.9667,47.8742,47.9128,46400.0
2010-03-02 10:35:00,62.2,62.37,62.16,62.27,19500.0,47.9128,48.0437,47.882,47.9667,19500.0
2010-03-02 10:40:00,62.27,62.31,62.16,62.17,13000.0,47.9667,47.9975,47.882,47.8897,13000.0
2010-03-02 10:45:00,62.18,62.22,62.16,62.19,13700.0,47.8974,47.9282,47.882,47.9051,13700.0
2010-03-02 10:50:00,62.18,62.25,62.17,62.19,31200.0,47.8974,47.9513,47.8897,47.9051,31200.0
2010-03-02 10:55:00,62.18,62.3,62.15,62.18,31600.0,47.8974,47.9898,47.8742,47.8974,31600.0
2010-03-02 11:00:00,62.18,62.26,62.16,62.23,14700.0,47.8974,47.959,47.882,47.9359,14700.0
2010-03-02 11:05:00,62.23,62.24,62.17,62.2,16600.0,47.9359,47.9436,47.8897,47.9128,16600.0
2010-03-02 11:10:00,62.2,62.28,62.16,62.17,28200.0,47.9128,47.9744,47.882,47.8897,28200.0
2010-03-02 11:15:00,62.18,62.3,62.18,62.29,13800.0,47.8974,47.9898,47.8974,47.9821,13800.0
2010-03-02 11:20:00,62.28,62.28,62.17,62.23,19300.0,47.9744,47.9744,47.8897,47.9359,19300.0
2010-03-02 11:25:00,62.23,62.28,62.22,62.27,3700.0,47.9359,47.9744,47.9282,47.9667,3700.0
2010-03-02 11:30:00,62.25,62.28,62.17,62.21,23600.0,47.9513,47.9744,47.8897,47.9205,23600.0
2010-03-02 11:35:00,62.21,62.22,62.18,62.2,16800.0,47.9205,47.9282,47.8974,47.9128,16800.0
2010-03-02 11:40:00,62.19,62.21,62.17,62.19,14200.0,47.9051,47.9205,47.8897,47.9051,14200.0
2010-03-02 11:45:00,62.19,62.22,62.19,62.21,17200.0,47.9051,47.9282,47.9051,47.9205,17200.0
2010-03-02 11:50:00,62.2,62.29,62.2,62.27,9300.0,47.9128,47.9821,47.9128,47.9667,9300.0
2010-03-02 11:55:00,62.26,62.28,62.2,62.2,20600.0,47.959,47.9744,47.9128,47.9128,20600.0
2010-03-02 12:00:00,62.2,62.34,62.19,62.34,11900.0,47.9128,48.0206,47.9051,48.0206,11900.0
2010-03-02 12:05:00,62.34,62.37,62.19,62.21,14900.0,48.0206,48.0437,47.9051,47.9205,14900.0
2010-03-02 12:10:00,62.22,62.24,62.17,62.21,23800.0,47.9282,47.9436,47.8897,47.9205,23800.0
2010-03-02 12:15:00,62.21,62.22,62.17,62.19,40900.0,47.9205,47.9282,47.8897,47.9051,40900.0
2010-03-02 12:20:00,62.19,62.24,62.18,62.19,22400.0,47.9051,47.9436,47.8974,47.9051,22400.0
2010-03-02 12:25:00,62.19,62.25,62.19,62.23,7700.0,47.9051,47.9513,47.9051,47.9359,7700.0
2010-03-02 12:30:00,62.23,62.25,62.16,62.19,44800.0,47.9359,47.9513,47.882,47.9051,44800.0
2010-03-02 12:35:00,62.19,62.22,62.09,62.12,125600.0,47.9051,47.9282,47.828,47.8511,125600.0
2010-03-02 12:40:00,62.12,62.14,62.03,62.05,31300.0,47.8511,47.8665,47.7818,47.7972,31300.0
2010-03-02 12:45:00,62.04,62.1,61.99,62.06,48500.0,47.7895,47.8357,47.751,47.8049,48500.0
2010-03-02 12:50:00,62.06,62.1,61.98,62.0,52000.0,47.8049,47.8357,47.7433,47.7587,52000.0
2010-03-02 12:55:00,62.0,62.08,61.99,62.06,34100.0,47.7587,47.8203,47.751,47.8049,34100.0
2010-03-02 13:00:00,62.07,62.08,62.03,62.05,4900.0,47.8126,47.8203,47.7818,47.7972,4900.0
2010-03-02 13:05:00,62.04,62.04,62.0,62.0,6500.0,47.7895,47.7895,47.7587,47.7587,6500.0
2010-03-02 13:10:00,62.01,62.08,61.99,62.05,18000.0,47.7664,47.8203,47.751,47.7972,18000.0
2010-03-02 13:15:00,62.05,62.09,62.04,62.05,15900.0,47.7972,47.828,47.7895,47.7972,15900.0
2010-03-02 13:20:00,62.04,62.04,61.99,62.01,19300.0,47.7895,47.7895,47.751,47.7664,19300.0
2010-03-02 13:25:00,62.0,62.06,61.99,62.06,10800.0,47.7587,47.8049,47.751,47.8049,10800.0
2010-03-02 13:30:00,62.05,62.05,61.99,62.03,7400.0,47.7972,47.7972,47.751,47.7818,7400.0
2010-03-02 13:35:00,62.03,62.04,62.0,62.0,5100.0,47.7818,47.7895,47.7587,47.7587,5100.0
2010-03-02 13:40:00,62.01,62.06,62.0,62.04,17700.0,47.7664,47.8049,47.7587,47.7895,17700.0
2010-03-02 13:45:00,62.05,62.07,61.99,62.02,12000.0,47.7972,47.8126,47.751,47.7741,12000.0
2010-03-02 13:50:00,62.03,62.09,62.03,62.09,9300.0,47.7818,47.828,47.7818,47.828,9300.0
2010-03-02 13:55:00,62.1,62.19,62.09,62.11,11300.0,47.8357,47.9051,47.828,47.8434,11300.0
2010-03-02 14:00:00,62.12,62.17,62.07,62.11,17200.0,47.8511,47.8897,47.8126,47.8434,17200.0
2010-03-02 14:05:00,62.14,62.15,62.11,62.12,7600.0,47.8665,47.8742,47.8434,47.8511,7600.0
2010-03-02 14:10:00,62.13,62.18,62.07,62.07,8600.0,47.8588,47.8974,47.8126,47.8126,8600.0
2010-03-02 14:15:00,62.04,62.15,62.03,62.13,17900.0,47.7895,47.8742,47.7818,47.8588,17900.0
2010-03-02 14:20:00,62.15,62.15,62.06,62.09,7800.0,47.8742,47.8742,47.8049,47.828,7800.0
2010-03-02 14:25:00,62.08,62.08,61.97,62.05,23400.0,47.8203,47.8203,47.7356,47.7972,23400.0
2010-03-02 14:30:00,62.04,62.12,62.02,62.1,17900.0,47.7895,47.8511,47.7741,47.8357,17900.0
2010-03-02 14:35:00,62.1,62.12,62.02,62.09,9900.0,47.8357,47.8511,47.7741,47.828,9900.0
2010-03-02 14:40:00,62.07,62.09,61.98,62.03,14200.0,47.8126,47.828,47.7433,47.7818,14200.0
2010-03-02 14:45:00,62.02,62.03,61.99,62.0,7600.0,47.7741,47.7818,47.751,47.7587,7600.0
2010-03-02 14:50:00,62.0,62.01,61.94,61.94,36500.0,47.7587,47.7664,47.7125,47.7125,36500.0
2010-03-02 14:55:00,61.95,62.05,61.95,62.04,10400.0,47.7202,47.7972,47.7202,47.7895,10400.0
2010-03-02 15:00:00,62.04,62.09,62.02,62.03,18400.0,47.7895,47.828,47.7741,47.7818,18400.0
2010-03-02 15:05:00,62.03,62.07,62.01,62.07,10300.0,47.7818,47.8126,47.7664,47.8126,10300.0
2010-03-02 15:10:00,62.07,62.08,62.0,62.04,15000.0,47.8126,47.8203,47.7587,47.7895,15000.0
2010-03-02 15:15:00,62.04,62.04,61.95,61.96,15600.0,47.7895,47.7895,47.7202,47.7279,15600.0
2010-03-02 15:20:00,61.97,62.02,61.96,62.0,17600.0,47.7356,47.7741,47.7279,47.7587,17600.0
2010-03-02 15:25:00,62.01,62.01,61.95,61.97,32100.0,47.7664,47.7664,47.7202,47.7356,32100.0
2010-03-02 15:30:00,61.97,62.07,61.97,62.05,38400.0,47.7356,47.8126,47.7356,47.7972,38400.0
2010-03-02 15:35:00,62.05,62.07,61.95,62.01,28100.0,47.7972,47.8126,47.7202,47.7664,28100.0
2010-03-02 15:40:00,62.01,62.02,61.9,62.0,56400.0,47.7664,47.7741,47.6817,47.7587,56400.0
2010-03-02 15:45:00,62.0,62.03,61.98,62.01,49400.0,47.7587,47.7818,47.7433,47.7664,49400.0
2010-03-02 15:50:00,62.01,62.05,61.95,62.0,47300.0,47.7664,47.7972,47.7202,47.7587,47300.0
2010-03-02 15:55:00,62.0,62.06,61.99,62.01,66100.0,47.7587,47.8049,47.751,47.7664,66100.0
2010-03-03 09:30:00,63.2,63.66,63.01,63.1,71600.0,48.6831,49.0374,48.5367,48.606,71600.0
2010-03-03 09:35:00,63.13,63.32,63.0,63.22,74500.0,48.6291,48.7755,48.529,48.6985,74500.0
2010-03-03 09:40:00,63.18,63.25,63.0,63.02,28500.0,48.6677,48.7216,48.529,48.5444,28500.0
2010-03-03 09:45:00,62.99,63.23,62.85,63.14,41200.0,48.5213,48.7062,48.4135,48.6368,41200.0
2010-03-03 09:50:00,63.16,63.29,63.07,63.26,35200.0,48.6523,48.7524,48.5829,48.7293,35200.0
2010-03-03 09:55:00,63.25,63.5,63.25,63.36,119000.0,48.7216,48.9142,48.7216,48.8063,119000.0
2010-03-03 10:00:00,63.38,63.49,63.25,63.27,30300.0,48.8217,48.9065,48.7216,48.737,30300.0
2010-03-03 10:05:00,63.25,63.44,63.23,63.31,23100.0,48.7216,48.8679,48.7062,48.7678,23100.0
2010-03-03 10:10:00,63.3,63.34,63.22,63.31,12300.0,48.7601,48.7909,48.6985,48.7678,12300.0
2010-03-03 10:15:00,63.32,63.33,63.1,63.1,180900.0,48.7755,48.7832,48.606,48.606,180900.0
2010-03-03 10:20:00,63.1,63.13,62.96,62.98,67900.0,48.606,48.6291,48.4982,48.5136,67900.0
2010-03-03 10:25:00,62.98,63.05,62.91,63.02,30600.0,48.5136,48.5675,48.4597,48.5444,30600.0
2010-03-03 10:30:00,62.97,63.06,62.9,63.06,26500.0,48.5059,48.5752,48.452,48.5752,26500.0
2010-03-03 10:35:00,63.05,63.13,63.0,63.13,55700.0,48.5675,48.6291,48.529,48.6291,55700.0
2010-03-03 10:40:00,63.13,63.13,62.95,62.99,19400.0,48.6291,48.6291,48.4905,48.5213,19400.0
2010-03-03 10:45:00,62.99,63.01,62.94,62.98,13300.0,48.5213,48.5367,48.4828,48.5136,13300.0
2010-03-03 10:50:00,62.99,63.01,62.93,62.99,17100.0,48.5213,48.5367,48.4751,48.5213,17100.0
2010-03-03 10:55:00,62.98,63.05,62.97,63.03,35400.0,48.5136,48.5675,48.5059,48.5521,35400.0
2010-03-03 11:00:00,63.03,63.05,62.99,63.04,49900.0,48.5521,48.5675,48.5213,48.5598,49900.0
2010-03-03 11:05:00,63.02,63.13,63.01,63.04,101600.0,48.5444,48.6291,48.5367,48.5598,101600.0
2010-03-03 11:10:00,63.02,63.05,62.98,63.0,18200.0,48.5444,48.5675,48.5136,48.529,18200.0
2010-03-03 11:15:00,62.99,63.03,62.95,63.01,15300.0,48.5213,48.5521,48.4905,48.5367,15300.0
2010-03-03 11:20:00,63.02,63.04,62.97,63.01,24400.0,48.5444,48.5598,48.5059,48.5367,24400.0
2010-03-03 11:25:00,63.04,63.04,62.96,62.97,23400.0,48.5598,48.5598,48.4982,48.5059,23400.0
2010-03-03 11:30:00,62.98,63.04,62.96,62.99,34000.0,48.5136,48.5598,48.4982,48.5213,34000.0
2010-03-03 11:35:00,62.99,63.0,62.92,62.95,21700.0,48.5213,48.529,48.4674,48.4905,21700.0
2010-03-03 11:40:00,62.95,62.99,62.89,62.98,17900.0,48.4905,48.5213,48.4443,48.5136,17900.0
2010-03-03 11:45:00,62.98,63.01,62.9,62.94,35200.0,48.5136,48.5367,48.452,48.4828,35200.0
2010-03-03 11:50:00,62.94,62.97,62.92,62.94,26400.0,48.4828,48.5059,48.4674,48.4828,26400.0
2010-03-03 11:55:00,62.95,62.98,62.95,62.96,6400.0,48.4905,48.5136,48.4905,48.4982,6400.0
2010-03-03 12:00:00,62.96,62.97,62.92,62.94,14100.0,48.4982,48.5059,48.4674,48.4828,14100.0
2010-03-03 12:05:00,62.94,62.95,62.85,62.9,64600.0,48.4828,48.4905,48.4135,48.452,64600.0
2010-03-03 12:10:00,62.9,62.95,62.88,62.9,12400.0,48.452,48.4905,48.4366,48.452,12400.0
2010-03-03 12:15:00,62.89,62.96,62.89,62.95,12600.0,48.4443,48.4982,48.4443,48.4905,12600.0
2010-03-03 12:20:00,62.94,62.96,62.89,62.91,21500.0,48.4828,48.4982,48.4443,48.4597,21500.0
2010-03-03 12:25:00,62.93,62.96,62.86,62.9,35600.0,48.4751,48.4982,48.4212,48.452,35600.0
2010-03-03 12:30:00,62.91,62.93,62.86,62.89,9700.0,48.4597,48.4751,48.4212,48.4443,9700.0
2010-03-03 12:35:00,62.9,62.91,62.82,62.85,16600.0,48.452,48.4597,48.3904,48.4135,16600.0
2010-03-03 12:40:00,62.86,62.88,62.79,62.79,7000.0,48.4212,48.4366,48.3672,48.3672,7000.0
2010-03-03 12:45:00,62.79,62.82,62.79,62.79,15000.0,48.3672,48.3904,48.3672,48.3672,15000.0
2010-03-03 12:50:00,62.78,62.81,62.76,62.78,19500.0,48.3595,48.3826,48.3441,48.3595,19500.0
2010-03-03 12:55:00,62.78,62.84,62.77,62.81,17600.0,48.3595,48.4058,48.3518,48.3826,17600.0
2010-03-03 13:00:00,62.82,62.89,62.81,62.82,21500.0,48.3904,48.4443,48.3826,48.3904,21500.0
2010-03-03 13:05:00,62.82,62.87,62.79,62.81,24000.0,48.3904,48.4289,48.3672,48.3826,24000.0
2010-03-03 13:10:00,62.78,62.83,62.77,62.82,27400.0,48.3595,48.3981,48.3518,48.3904,27400.0
2010-03-03 13:15:00,62.82,62.84,62.8,62.82,14800.0,48.3904,48.4058,48.3749,48.3904,14800.0
2010-03-03 13:20:00,62.82,62.82,62.77,62.77,27000.0,48.3904,48.3904,48.3518,48.3518,27000.0
2010-03-03 13:25:00,62.77,62.81,62.76,62.76,22600.0,48.3518,48.3826,48.3441,48.3441,22600.0
2010-03-03 13:30:00,62.77,62.8,62.75,62.77,27600.0,48.3518,48.3749,48.3364,48.3518,27600.0
2010-03-03 13:35:00,62.77,62.81,62.76,62.8,7500.0,48.3518,48.3826,48.3441,48.3749,7500.0
2010-03-03 13:40:00,62.81,62.83,62.78,62.79,15500.0,48.3826,48.3981,48.3595,48.3672,15500.0
2010-03-03 13:45:00,62.79,62.86,62.79,62.82,11400.0,48.3672,48.4212,48.3672,48.3904,11400.0
2010-03-03 13:50:00,62.83,62.84,62.8,62.82,10200.0,48.3981,48.4058,48.3749,48.3904,10200.0
2010-03-03 13:55:00,62.82,62.85,62.8,62.85,11900.0,48.3904,48.4135,48.3749,48.4135,11900.0
2010-03-03 14:00:00,62.84,62.87,62.84,62.86,20400.0,48.4058,48.4289,48.4058,48.4212,20400.0
2010-03-03 14:05:00,62.87,62.87,62.82,62.83,13000.0,48.4289,48.4289,48.3904,48.3981,13000.0
2010-03-03 14:10:00,62.83,62.88,62.8,62.81,13200.0,48.3981,48.4366,48.3749,48.3826,13200.0
2010-03-03 14:15:00,62.81,62.81,62.71,62.77,24100.0,48.3826,48.3826,48.3056,48.3518,24100.0
2010-03-03 14:20:00,62.77,62.79,62.69,62.74,20300.0,48.3518,48.3672,48.2902,48.3287,20300.0
2010-03-03 14:25:00,62.75,62.78,62.69,62.78,33200.0,48.3364,48.3595,48.2902,48.3595,33200.0
2010-03-03 14:30:00,62.77,62.79,62.74,62.74,15900.0,48.3518,48.3672,48.3287,48.3287,15900.0
2010-03-03 14:35:00,62.75,62.75,62.7,62.7,19200.0,48.3364,48.3364,48.2979,48.2979,19200.0
2010-03-03 14:40:00,62.7,62.71,62.57,62.59,20400.0,48.2979,48.3056,48.1978,48.2132,20400.0
2010-03-03 14:45:00,62.59,62.59,62.45,62.5,20200.0,48.2132,48.2132,48.1053,48.1439,20200.0
2010-03-03 14:50:00,62.5,62.6,62.49,62.59,14500.0,48.1439,48.2209,48.1362,48.2132,14500.0
2010-03-03 14:55:00,62.59,62.64,62.5,62.5,17700.0,48.2132,48.2517,48.1439,48.1439,17700.0
2010-03-03 15:00:00,62.5,62.58,62.48,62.56,19300.0,48.1439,48.2055,48.1284,48.1901,19300.0
2010-03-03 15:05:00,62.55,62.66,62.54,62.58,39900.0,48.1824,48.2671,48.1747,48.2055,39900.0
2010-03-03 15:10:00,62.58,62.6,62.51,62.59,26500.0,48.2055,48.2209,48.1516,48.2132,26500.0
2010-03-03 15:15:00,62.6,62.63,62.58,62.62,18900.0,48.2209,48.244,48.2055,48.2363,18900.0
2010-03-03 15:20:00,62.62,62.63,62.56,62.57,30600.0,48.2363,48.244,48.1901,48.1978,30600.0
2010-03-03 15:25:00,62.58,62.58,62.45,62.46,27900.0,48.2055,48.2055,48.1053,48.113,27900.0
2010-03-03 15:30:00,62.47,62.48,62.39,62.45,63100.0,48.1207,48.1284,48.0591,48.1053,63100.0
2010-03-03 15:35:00,62.46,62.56,62.46,62.54,29800.0,48.113,48.1901,48.113,48.1747,29800.0
2010-03-03 15:40:00,62.55,62.56,62.43,62.44,79500.0,48.1824,48.1901,48.0899,48.0976,79500.0
2010-03-03 15:45:00,62.45,62.51,62.41,62.5,116000.0,48.1053,48.1516,48.0745,48.1439,116000.0
2010-03-03 15:50:00,62.5,62.51,62.39,62.44,105200.0,48.1439,48.1516,48.0591,48.0976,105200.0
2010-03-03 15:55:00,62.44,62.44,62.3,62.37,125700.0,48.0976,48.0976,47.9898,48.0437,125700.0
2010-03-04 09:30:00,62.44,62.64,62.41,62.64,17700.0,48.0976,48.2517,48.0745,48.2517,17700.0
2010-03-04 09:35:00,62.65,62.74,62.49,62.5,19900.0,48.2594,48.3287,48.1362,48.1439,19900.0
2010-03-04 09:40:00,62.53,62.65,62.52,62.6,12800.0,48.167,48.2594,48.1593,48.2209,12800.0
2010-03-04 09:45:00,62.6,62.65,62.48,62.61,15400.0,48.2209,48.2594,48.1284,48.2286,15400.0
2010-03-04 09:50:00,62.6,62.76,62.56,62.71,11800.0,48.2209,48.3441,48.1901,48.3056,11800.0
2010-03-04 09:55:00,62.69,62.7,62.61,62.62,59200.0,48.2902,48.2979,48.2286,48.2363,59200.0
2010-03-04 10:00:00,62.62,62.65,62.49,62.62,17300.0,48.2363,48.2594,48.1362,48.2363,17300.0
2010-03-04 10:05:00,62.61,62.61,62.47,62.48,18400.0,48.2286,48.2286,48.1207,48.1284,18400.0
2010-03-04 10:10:00,62.48,62.51,62.42,62.43,13300.0,48.1284,48.1516,48.0822,48.0899,13300.0
2010-03-04 10:15:00,62.43,62.43,62.22,62.27,26600.0,48.0899,48.0899,47.9282,47.9667,26600.0
2010-03-04 10:20:00,62.27,62.29,62.1,62.11,24900.0,47.9667,47.9821,47.8357,47.8434,24900.0
2010-03-04 10:25:00,62.08,62.09,61.97,62.04,34100.0,47.8203,47.828,47.7356,47.7895,34100.0
2010-03-04 10:30:00,62.04,62.05,61.79,61.82,38100.0,47.7895,47.7972,47.5969,47.62,38100.0
2010-03-04 10:35:00,61.8,61.87,61.58,61.62,69800.0,47.6046,47.6586,47.4352,47.466,69800.0
2010-03-04 10:40:00,61.61,61.77,61.52,61.72,24100.0,47.4583,47.5815,47.389,47.543,24100.0
2010-03-04 10:45:00,61.75,61.75,61.6,61.74,27700.0,47.5661,47.5661,47.4506,47.5584,27700.0
2010-03-04 10:50:00,61.75,61.76,61.58,61.6,24000.0,47.5661,47.5738,47.4352,47.4506,24000.0
2010-03-04 10:55:00,61.59,61.69,61.59,61.66,24800.0,47.4429,47.5199,47.4429,47.4968,24800.0
2010-03-04 11:00:00,61.65,61.69,61.6,61.66,18100.0,47.4891,47.5199,47.4506,47.4968,18100.0
2010-03-04 11:05:00,61.66,61.72,61.65,61.68,32900.0,47.4968,47.543,47.4891,47.5122,32900.0
2010-03-04 11:10:00,61.69,61.73,61.66,61.72,57000.0,47.5199,47.5507,47.4968,47.543,57000.0
2010-03-04 11:15:00,61.72,61.79,61.71,61.78,55800.0,47.543,47.5969,47.5353,47.5892,55800.0
2010-03-04 11:20:00,61.78,61.93,61.76,61.89,24900.0,47.5892,47.7048,47.5738,47.674,24900.0
2010-03-04 11:25:00,61.92,61.93,61.78,61.82,18800.0,47.6971,47.7048,47.5892,47.62,18800.0
2010-03-04 11:30:00,61.83,61.87,61.82,61.84,24200.0,47.6278,47.6586,47.62,47.6355,24200.0
2010-03-04 11:35:00,61.85,61.88,61.83,61.85,30500.0,47.6432,47.6663,47.6278,47.6432,30500.0
2010-03-04 11:40:00,61.86,61.91,61.86,61.87,9800.0,47.6509,47.6894,47.6509,47.6586,9800.0
2010-03-04 11:45:00,61.86,61.97,61.85,61.9,16000.0,47.6509,47.7356,47.6432,47.6817,16000.0
2010-03-04 11:50:00,61.89,61.96,61.89,61.96,14700.0,47.674,47.7279,47.674,47.7279,14700.0
2010-03-04 11:55:00,61.97,61.97,61.79,61.82,16900.0,47.7356,47.7356,47.5969,47.62,16900.0
2010-03-04 12:00:00,61.83,61.83,61.73,61.76,44400.0,47.6278,47.6278,47.5507,47.5738,44400.0
2010-03-04 12:05:00,61.77,61.81,61.76,61.81,15900.0,47.5815,47.6123,47.5738,47.6123,15900.0
2010-03-04 12:10:00,61.8,61.85,61.77,61.83,15800.0,47.6046,47.6432,47.5815,47.6278,15800.0
2010-03-04 12:15:00,61.84,61.84,61.77,61.8,9300.0,47.6355,47.6355,47.5815,47.6046,9300.0
2010-03-04 12:20:00,61.81,61.82,61.75,61.76,11900.0,47.6123,47.62,47.5661,47.5738,11900.0
2010-03-04 12:25:00,61.75,61.81,61.73,61.81,6900.0,47.5661,47.6123,47.5507,47.6123,6900.0
2010-03-04 12:30:00,61.81,61.85,61.8,61.83,13900.0,47.6123,47.6432,47.6046,47.6278,13900.0
2010-03-04 12:35:00,61.83,61.86,61.78,61.78,6300.0,47.6278,47.6509,47.5892,47.5892,6300.0
2010-03-04 12:40:00,61.77,61.79,61.76,61.79,7200.0,47.5815,47.5969,47.5738,47.5969,7200.0
2010-03-04 12:45:00,61.8,61.84,61.79,61.8,12600.0,47.6046,47.6355,47.5969,47.6046,12600.0
2010-03-04 12:50:00,61.78,61.85,61.77,61.85,17600.0,47.5892,47.6432,47.5815,47.6432,17600.0
2010-03-04 12:55:00,61.86,61.93,61.85,61.9,8700.0,47.6509,47.7048,47.6432,47.6817,8700.0
2010-03-04 13:00:00,61.9,61.92,61.9,61.9,5500.0,47.6817,47.6971,47.6817,47.6817,5500.0
2010-03-04 13:05:00,61.91,62.0,61.9,61.96,25300.0,47.6894,47.7587,47.6817,47.7279,25300.0
2010-03-04 13:10:00,61.97,62.03,61.95,62.01,20700.0,47.7356,47.7818,47.7202,47.7664,20700.0
2010-03-04 13:15:00,62.01,62.08,61.97,62.0,27600.0,47.7664,47.8203,47.7356,47.7587,27600.0
2010-03-04 13:20:00,61.99,62.0,61.88,61.89,32700.0,47.751,47.7587,47.6663,47.674,32700.0
2010-03-04 13:25:00,61.89,61.93,61.85,61.93,24400.0,47.674,47.7048,47.6432,47.7048,24400.0
2010-03-04 13:30:00,61.9,61.93,61.87,61.93,26600.0,47.6817,47.7048,47.6586,47.7048,26600.0
2010-03-04 13:35:00,61.92,61.96,61.88,61.96,29400.0,47.6971,47.7279,47.6663,47.7279,29400.0
2010-03-04 13:40:00,61.97,61.99,61.92,61.97,23300.0,47.7356,47.751,47.6971,47.7356,23300.0
2010-03-04 13:45:00,61.95,61.96,61.85,61.88,22500.0,47.7202,47.7279,47.6432,47.6663,22500.0
2010-03-04 13:50:00,61.87,61.93,61.86,61.89,11300.0,47.6586,47.7048,47.6509,47.674,11300.0
2010-03-04 13:55:00,61.9,62.0,61.89,62.0,8600.0,47.6817,47.7587,47.674,47.7587,8600.0
2010-03-04 14:00:00,61.98,61.99,61.87,61.87,12000.0,47.7433,47.751,47.6586,47.6586,12000.0
2010-03-04 14:05:00,61.86,61.91,61.86,61.88,14500.0,47.6509,47.6894,47.6509,47.6663,14500.0
2010-03-04 14:10:00,61.89,61.91,61.81,61.82,11300.0,47.674,47.6894,47.6123,47.62,11300.0
2010-03-04 14:15:00,61.83,61.85,61.79,61.81,17400.0,47.6278,47.6432,47.5969,47.6123,17400.0
2010-03-04 14:20:00,61.81,61.86,61.8,61.83,12900.0,47.6123,47.6509,47.6046,47.6278,12900.0
2010-03-04 14:25:00,61.83,61.84,61.78,61.79,18100.0,47.6278,47.6355,47.5892,47.5969,18100.0
2010-03-04 14:30:00,61.78,61.81,61.72,61.8,20600.0,47.5892,47.6123,47.543,47.6046,20600.0
2010-03-04 14:35:00,61.8,61.87,61.78,61.86,34700.0,47.6046,47.6586,47.5892,47.6509,34700.0
2010-03-04 14:40:00,61.86,61.88,61.83,61.84,15400.0,47.6509,47.6663,47.6278,47.6355,15400.0
2010-03-04 14:45:00,61.85,61.88,61.81,61.81,21700.0,47.6432,47.6663,47.6123,47.6123,21700.0
2010-03-04 14:50:00,61.81,61.85,61.77,61.85,24300.0,47.6123,47.6432,47.5815,47.6432,24300.0
2010-03-04 14:55:00,61.84,61.87,61.82,61.87,14800.0,47.6355,47.6586,47.62,47.6586,14800.0
2010-03-04 15:00:00,61.87,61.9,61.84,61.89,33100.0,47.6586,47.6817,47.6355,47.674,33100.0
2010-03-04 15:05:00,61.89,61.91,61.86,61.88,15900.0,47.674,47.6894,47.6509,47.6663,15900.0
2010-03-04 15:10:00,61.9,61.92,61.87,61.92,17000.0,47.6817,47.6971,47.6586,47.6971,17000.0
2010-03-04 15:15:00,61.91,61.97,61.89,61.94,23100.0,47.6894,47.7356,47.674,47.7125,23100.0
2010-03-04 15:20:00,61.94,61.94,61.88,61.89,14900.0,47.7125,47.7125,47.6663,47.674,14900.0
2010-03-04 15:25:00,61.88,61.99,61.87,61.99,54200.0,47.6663,47.751,47.6586,47.751,54200.0
2010-03-04 15:30:00,61.99,62.02,61.93,61.99,27700.0,47.751,47.7741,47.7048,47.751,27700.0
2010-03-04 15:35:00,61.99,62.0,61.94,61.97,15900.0,47.751,47.7587,47.7125,47.7356,15900.0
2010-03-04 15:40:00,61.95,62.07,61.94,62.07,37700.0,47.7202,47.8126,47.7125,47.8126,37700.0
2010-03-04 15:45:00,62.07,62.18,62.03,62.03,49500.0,47.8126,47.8974,47.7818,47.7818,49500.0
2010-03-04 15:50:00,62.03,62.04,61.95,61.99,51700.0,47.7818,47.7895,47.7202,47.751,51700.0
2010-03-04 15:55:00,61.99,62.06,61.98,62.03,48300.0,47.751,47.8049,47.7433,47.7818,48300.0
2010-03-05 09:30:00,62.86,62.86,62.51,62.63,19500.0,48.4212,48.4212,48.1516,48.244,19500.0
2010-03-05 09:35:00,62.62,62.83,62.59,62.72,13600.0,48.2363,48.3981,48.2132,48.3133,13600.0
2010-03-05 09:40:00,62.71,62.77,62.57,62.76,14800.0,48.3056,48.3518,48.1978,48.3441,14800.0
2010-03-05 09:45:00,62.72,63.01,62.68,62.97,13700.0,48.3133,48.5367,48.2825,48.5059,13700.0
2010-03-05 09:50:00,62.98,62.99,62.86,62.96,9000.0,48.5136,48.5213,48.4212,48.4982,9000.0
2010-03-05 09:55:00,62.97,62.97,62.87,62.95,6300.0,48.5059,48.5059,48.4289,48.4905,6300.0
2010-03-05 10:00:00,62.96,63.06,62.96,62.97,12700.0,48.4982,48.5752,48.4982,48.5059,12700.0
2010-03-05 10:05:00,62.98,63.09,62.96,62.99,23800.0,48.5136,48.5983,48.4982,48.5213,23800.0
2010-03-05 10:10:00,62.99,63.07,62.99,63.03,15100.0,48.5213,48.5829,48.5213,48.5521,15100.0
2010-03-05 10:15:00,63.05,63.12,63.05,63.12,10500.0,48.5675,48.6214,48.5675,48.6214,10500.0
2010-03-05 10:20:00,63.1,63.1,62.92,62.98,12800.0,48.606,48.606,48.4674,48.5136,12800.0
2010-03-05 10:25:00,62.99,63.23,62.99,63.18,12000.0,48.5213,48.7062,48.5213,48.6677,12000.0
2010-03-05 10:30:00,63.17,63.22,63.0,63.07,10800.0,48.66,48.6985,48.529,48.5829,10800.0
2010-03-05 10:35:00,63.06,63.09,63.03,63.09,14600.0,48.5752,48.5983,48.5521,48.5983,14600.0
2010-03-05 10:40:00,63.1,63.11,63.02,63.03,7000.0,48.606,48.6137,48.5444,48.5521,7000.0
2010-03-05 10:45:00,63.0,63.03,62.9,62.93,7100.0,48.529,48.5521,48.452,48.4751,7100.0
2010-03-05 10:50:00,62.9,62.95,62.89,62.89,9300.0,48.452,48.4905,48.4443,48.4443,9300.0
2010-03-05 10:55:00,62.89,62.97,62.83,62.96,8300.0,48.4443,48.5059,48.3981,48.4982,8300.0
2010-03-05 11:00:00,62.96,63.01,62.92,62.92,7100.0,48.4982,48.5367,48.4674,48.4674,7100.0
2010-03-05 11:05:00,62.92,62.97,62.91,62.97,7900.0,48.4674,48.5059,48.4597,48.5059,7900.0
2010-03-05 11:10:00,62.97,62.98,62.9,62.98,7700.0,48.5059,48.5136,48.452,48.5136,7700.0
2010-03-05 11:15:00,62.99,63.02,62.92,62.95,8400.0,48.5213,48.5444,48.4674,48.4905,8400.0
2010-03-05 11:20:00,62.95,62.95,62.83,62.88,14100.0,48.4905,48.4905,48.3981,48.4366,14100.0
2010-03-05 11:25:00,62.89,62.9,62.82,62.82,14800.0,48.4443,48.452,48.3904,48.3904,14800.0
2010-03-05 11:30:00,62.83,62.86,62.8,62.8,16600.0,48.3981,48.4212,48.3749,48.3749,16600.0
2010-03-05 11:35:00,62.81,62.83,62.76,62.77,7600.0,48.3826,48.3981,48.3441,48.3518,7600.0
2010-03-05 11:40:00,62.78,62.78,62.71,62.74,8200.0,48.3595,48.3595,48.3056,48.3287,8200.0
2010-03-05 11:45:00,62.76,62.77,62.7,62.73,8500.0,48.3441,48.3518,48.2979,48.321,8500.0
2010-03-05 11:50:00,62.72,62.72,62.65,62.67,13800.0,48.3133,48.3133,48.2594,48.2748,13800.0
2010-03-05 11:55:00,62.67,62.67,62.61,62.62,5200.0,48.2748,48.2748,48.2286,48.2363,5200.0
2010-03-05 12:00:00,62.62,62.63,62.61,62.63,2600.0,48.2363,48.244,48.2286,48.244,2600.0
2010-03-05 12:05:00,62.63,62.64,62.57,62.58,17300.0,48.244,48.2517,48.1978,48.2055,17300.0
2010-03-05 12:10:00,62.59,62.6,62.56,62.58,6200.0,48.2132,48.2209,48.1901,48.2055,6200.0
2010-03-05 12:15:00,62.56,62.6,62.53,62.55,19100.0,48.1901,48.2209,48.167,48.1824,19100.0
2010-03-05 12:20:00,62.56,62.7,62.56,62.7,9300.0,48.1901,48.2979,48.1901,48.2979,9300.0
2010-03-05 12:25:00,62.69,62.7,62.63,62.66,13000.0,48.2902,48.2979,48.244,48.2671,13000.0
2010-03-05 12:30:00,62.66,62.67,62.61,62.64,8600.0,48.2671,48.2748,48.2286,48.2517,8600.0
2010-03-05 12:35:00,62.65,62.67,62.63,62.66,6400.0,48.2594,48.2748,48.244,48.2671,6400.0
2010-03-05 12:40:00,62.67,62.73,62.67,62.69,7100.0,48.2748,48.321,48.2748,48.2902,7100.0
2010-03-05 12:45:00,62.69,62.72,62.65,62.69,5800.0,48.2902,48.3133,48.2594,48.2902,5800.0
2010-03-05 12:50:00,62.69,62.76,62.69,62.75,2300.0,48.2902,48.3441,48.2902,48.3364,2300.0
2010-03-05 12:55:00,62.76,62.79,62.73,62.75,9400.0,48.3441,48.3672,48.321,48.3364,9400.0
2010-03-05 13:00:00,62.75,62.79,62.71,62.71,12400.0,48.3364,48.3672,48.3056,48.3056,12400.0
2010-03-05 13:05:00,62.72,62.75,62.67,62.74,7400.0,48.3133,48.3364,48.2748,48.3287,7400.0
2010-03-05 13:10:00,62.74,62.87,62.72,62.85,26200.0,48.3287,48.4289,48.3133,48.4135,26200.0
2010-03-05 13:15:00,62.85,62.87,62.82,62.85,6900.0,48.4135,48.4289,48.3904,48.4135,6900.0
2010-03-05 13:20:00,62.86,62.87,62.83,62.85,9100.0,48.4212,48.4289,48.3981,48.4135,9100.0
2010-03-05 13:25:00,62.87,62.87,62.8,62.8,5800.0,48.4289,48.4289,48.3749,48.3749,5800.0
2010-03-05 13:30:00,62.82,62.9,62.82,62.84,24700.0,48.3904,48.452,48.3904,48.4058,24700.0
2010-03-05 13:35:00,62.83,62.83,62.72,62.75,8600.0,48.3981,48.3981,48.3133,48.3364,8600.0
2010-03-05 13:40:00,62.76,62.84,62.75,62.79,10200.0,48.3441,48.4058,48.3364,48.3672,10200.0
2010-03-05 13:45:00,62.8,62.82,62.74,62.76,17900.0,48.3749,48.3904,48.3287,48.3441,17900.0
2010-03-05 13:50:00,62.75,62.8,62.68,62.7,18100.0,48.3364,48.3749,48.2825,48.2979,18100.0
2010-03-05 13:55:00,62.69,62.73,62.68,62.73,85500.0,48.2902,48.321,48.2825,48.321,85500.0
2010-03-05 14:00:00,62.74,62.8,62.71,62.79,5400.0,48.3287,48.3749,48.3056,48.3672,5400.0
2010-03-05 14:05:00,62.79,62.85,62.79,62.81,7200.0,48.3672,48.4135,48.3672,48.3826,7200.0
2010-03-05 14:10:00,62.79,62.8,62.72,62.79,11900.0,48.3672,48.3749,48.3133,48.3672,11900.0
2010-03-05 14:15:00,62.79,62.79,62.71,62.74,14400.0,48.3672,48.3672,48.3056,48.3287,14400.0
2010-03-05 14:20:00,62.75,62.77,62.74,62.74,9600.0,48.3364,48.3518,48.3287,48.3287,9600.0
2010-03-05 14:25:00,62.77,62.77,62.69,62.7,9200.0,48.3518,48.3518,48.2902,48.2979,9200.0
2010-03-05 14:30:00,62.72,62.75,62.71,62.71,10600.0,48.3133,48.3364,48.3056,48.3056,10600.0
2010-03-05 14:35:00,62.73,62.79,62.72,62.76,4100.0,48.321,48.3672,48.3133,48.3441,4100.0
2010-03-05 14:40:00,62.76,62.85,62.75,62.81,22900.0,48.3441,48.4135,48.3364,48.3826,22900.0
2010-03-05 14:45:00,62.8,62.92,62.8,62.84,17400.0,48.3749,48.4674,48.3749,48.4058,17400.0
2010-03-05 14:50:00,62.84,62.9,62.8,62.86,10000.0,48.4058,48.452,48.3749,48.4212,10000.0
2010-03-05 14:55:00,62.87,62.91,62.86,62.87,6700.0,48.4289,48.4597,48.4212,48.4289,6700.0
2010-03-05 15:00:00,62.88,63.07,62.88,63.05,20100.0,48.4366,48.5829,48.4366,48.5675,20100.0
2010-03-05 15:05:00,63.04,63.09,62.95,62.95,16500.0,48.5598,48.5983,48.4905,48.4905,16500.0
2010-03-05 15:10:00,62.97,63.01,62.96,62.97,7600.0,48.5059,48.5367,48.4982,48.5059,7600.0
2010-03-05 15:15:00,62.97,62.97,62.9,62.93,11300.0,48.5059,48.5059,48.452,48.4751,11300.0
2010-03-05 15:20:00,62.94,62.96,62.87,62.89,7100.0,48.4828,48.4982,48.4289,48.4443,7100.0
2010-03-05 15:25:00,62.88,62.9,62.8,62.84,12300.0,48.4366,48.452,48.3749,48.4058,12300.0
2010-03-05 15:30:00,62.86,63.0,62.85,62.96,17200.0,48.4212,48.529,48.4135,48.4982,17200.0
2010-03-05 15:35:00,62.98,63.0,62.9,62.93,17800.0,48.5136,48.529,48.452,48.4751,17800.0
2010-03-05 15:40:00,62.94,62.97,62.87,62.93,26900.0,48.4828,48.5059,48.4289,48.4751,26900.0
2010-03-05 15:45:00,62.95,62.97,62.93,62.94,25500.0,48.4905,48.5059,48.4751,48.4828,25500.0
2010-03-05 15:50:00,62.93,62.96,62.89,62.95,44300.0,48.4751,48.4982,48.4443,48.4905,44300.0
2010-03-05 15:55:00,62.95,62.98,62.88,62.93,50100.0,48.4905,48.5136,48.4366,48.4751,50100.0
2010-03-08 09:30:00,62.91,63.24,62.65,63.01,16400.0,48.4597,48.7139,48.2594,48.5367,16400.0
2010-03-08 09:35:00,63.07,63.12,62.9,63.0,19000.0,48.5829,48.6214,48.452,48.529,19000.0
2010-03-08 09:40:00,63.04,63.11,62.92,62.92,6200.0,48.5598,48.6137,48.4674,48.4674,6200.0
2010-03-08 09:45:00,62.93,63.05,62.76,62.76,91400.0,48.4751,48.5675,48.3441,48.3441,91400.0
2010-03-08 09:50:00,62.79,62.88,62.75,62.81,25000.0,48.3672,48.4366,48.3364,48.3826,25000.0
2010-03-08 09:55:00,62.82,62.82,62.57,62.57,19100.0,48.3904,48.3904,48.1978,48.1978,19100.0
2010-03-08 10:00:00,62.56,62.71,62.54,62.61,39200.0,48.1901,48.3056,48.1747,48.2286,39200.0
2010-03-08 10:05:00,62.64,62.66,62.54,62.64,22400.0,48.2517,48.2671,48.1747,48.2517,22400.0
2010-03-08 10:10:00,62.65,62.76,62.57,62.7,17200.0,48.2594,48.3441,48.1978,48.2979,17200.0
2010-03-08 10:15:00,62.72,62.78,62.7,62.74,13900.0,48.3133,48.3595,48.2979,48.3287,13900.0
2010-03-08 10:20:00,62.76,62.84,62.72,62.77,15100.0,48.3441,48.4058,48.3133,48.3518,15100.0
2010-03-08 10:25:00,62.76,62.79,62.66,62.71,9000.0,48.3441,48.3672,48.2671,48.3056,9000.0
2010-03-08 10:30:00,62.74,62.76,62.64,62.7,39900.0,48.3287,48.3441,48.2517,48.2979,39900.0
2010-03-08 10:35:00,62.71,62.83,62.71,62.81,11300.0,48.3056,48.3981,48.3056,48.3826,11300.0
2010-03-08 10:40:00,62.83,62.86,62.78,62.86,14100.0,48.3981,48.4212,48.3595,48.4212,14100.0
2010-03-08 10:45:00,62.85,63.02,62.85,62.99,74400.0,48.4135,48.5444,48.4135,48.5213,74400.0
2010-03-08 10:50:00,62.99,63.07,62.97,62.99,21800.0,48.5213,48.5829,48.5059,48.5213,21800.0
2010-03-08 10:55:00,62.98,62.99,62.89,62.94,15800.0,48.5136,48.5213,48.4443,48.4828,15800.0
2010-03-08 11:00:00,62.91,62.95,62.9,62.93,10900.0,48.4597,48.4905,48.452,48.4751,10900.0
2010-03-08 11:05:00,62.9,62.94,62.88,62.94,10000.0,48.452,48.4828,48.4366,48.4828,10000.0
2010-03-08 11:10:00,62.93,62.98,62.9,62.95,15800.0,48.4751,48.5136,48.452,48.4905,15800.0
2010-03-08 11:15:00,62.94,62.94,62.83,62.86,23600.0,48.4828,48.4828,48.3981,48.4212,23600.0
2010-03-08 11:20:00,62.86,62.88,62.77,62.77,23800.0,48.4212,48.4366,48.3518,48.3518,23800.0
2010-03-08 11:25:00,62.78,62.88,62.78,62.86,15800.0,48.3595,48.4366,48.3595,48.4212,15800.0
2010-03-08 11:30:00,62.83,62.86,62.75,62.86,15500.0,48.3981,48.4212,48.3364,48.4212,15500.0
2010-03-08 11:35:00,62.83,62.87,62.78,62.87,6700.0,48.3981,48.4289,48.3595,48.4289,6700.0
2010-03-08 11:40:00,62.87,62.96,62.86,62.95,8700.0,48.4289,48.4982,48.4212,48.4905,8700.0
2010-03-08 11:45:00,62.95,62.95,62.89,62.92,8900.0,48.4905,48.4905,48.4443,48.4674,8900.0
2010-03-08 11:50:00,62.92,62.96,62.88,62.88,7500.0,48.4674,48.4982,48.4366,48.4366,7500.0
2010-03-08 11:55:00,62.89,62.93,62.89,62.93,10500.0,48.4443,48.4751,48.4443,48.4751,10500.0
2010-03-08 12:00:00,62.94,62.94,62.87,62.91,6300.0,48.4828,48.4828,48.4289,48.4597,6300.0
2010-03-08 12:05:00,62.91,62.94,62.91,62.93,2800.0,48.4597,48.4828,48.4597,48.4751,2800.0
2010-03-08 12:10:00,62.93,62.99,62.91,62.91,15400.0,48.4751,48.5213,48.4597,48.4597,15400.0
2010-03-08 12:15:00,62.94,63.0,62.91,62.96,12200.0,48.4828,48.529,48.4597,48.4982,12200.0
2010-03-08 12:20:00,62.97,62.97,62.91,62.91,4400.0,48.5059,48.5059,48.4597,48.4597,4400.0
2010-03-08 12:25:00,62.91,62.98,62.91,62.96,4800.0,48.4597,48.5136,48.4597,48.4982,4800.0
2010-03-08 12:30:00,62.95,62.96,62.92,62.92,4200.0,48.4905,48.4982,48.4674,48.4674,4200.0
2010-03-08 12:35:00,62.92,62.92,62.86,62.86,9100.0,48.4674,48.4674,48.4212,48.4212,9100.0
2010-03-08 12:40:00,62.84,62.85,62.83,62.84,1600.0,48.4058,48.4135,48.3981,48.4058,1600.0
2010-03-08 12:45:00,62.84,62.85,62.75,62.81,18800.0,48.4058,48.4135,48.3364,48.3826,18800.0
2010-03-08 12:50:00,62.84,62.88,62.81,62.83,16000.0,48.4058,48.4366,48.3826,48.3981,16000.0
2010-03-08 12:55:00,62.86,62.89,62.82,62.89,5800.0,48.4212,48.4443,48.3904,48.4443,5800.0
2010-03-08 13:00:00,62.9,63.03,62.89,63.01,25800.0,48.452,48.5521,48.4443,48.5367,25800.0
2010-03-08 13:05:00,62.99,63.0,62.96,62.98,5200.0,48.5213,48.529,48.4982,48.5136,5200.0
2010-03-08 13:10:00,62.98,63.0,62.91,62.98,21600.0,48.5136,48.529,48.4597,48.5136,21600.0
2010-03-08 13:15:00,62.99,62.99,62.92,62.92,12900.0,48.5213,48.5213,48.4674,48.4674,12900.0
2010-03-08 13:20:00,62.97,63.17,62.94,63.1,52000.0,48.5059,48.66,48.4828,48.606,52000.0
2010-03-08 13:25:00,63.13,63.16,63.1,63.16,6600.0,48.6291,48.6523,48.606,48.6523,6600.0
2010-03-08 13:30:00,63.15,63.15,63.1,63.13,5700.0,48.6446,48.6446,48.606,48.6291,5700.0
2010-03-08 13:35:00,63.12,63.22,63.09,63.15,20100.0,48.6214,48.6985,48.5983,48.6446,20100.0
2010-03-08 13:40:00,63.15,63.31,63.13,63.2,37800.0,48.6446,48.7678,48.6291,48.6831,37800.0
2010-03-08 13:45:00,63.19,63.2,63.14,63.17,8900.0,48.6754,48.6831,48.6368,48.66,8900.0
2010-03-08 13:50:00,63.15,63.21,63.15,63.15,5000.0,48.6446,48.6908,48.6446,48.6446,5000.0
2010-03-08 13:55:00,63.15,63.22,63.14,63.2,16700.0,48.6446,48.6985,48.6368,48.6831,16700.0
2010-03-08 14:00:00,63.2,63.2,63.1,63.1,16600.0,48.6831,48.6831,48.606,48.606,16600.0
2010-03-08 14:05:00,63.12,63.15,63.1,63.12,11200.0,48.6214,48.6446,48.606,48.6214,11200.0
2010-03-08 14:10:00,63.11,63.12,63.08,63.1,3600.0,48.6137,48.6214,48.5906,48.606,3600.0
2010-03-08 14:15:00,63.12,63.12,63.05,63.08,4700.0,48.6214,48.6214,48.5675,48.5906,4700.0
2010-03-08 14:20:00,63.06,63.08,63.03,63.03,6200.0,48.5752,48.5906,48.5521,48.5521,6200.0
2010-03-08 14:25:00,63.03,63.12,63.03,63.1,7000.0,48.5521,48.6214,48.5521,48.606,7000.0
2010-03-08 14:30:00,63.09,63.13,63.08,63.09,6900.0,48.5983,48.6291,48.5906,48.5983,6900.0
2010-03-08 14:35:00,63.09,63.1,63.05,63.09,9800.0,48.5983,48.606,48.5675,48.5983,9800.0
2010-03-08 14:40:00,63.09,63.1,63.02,63.05,10200.0,48.5983,48.606,48.5444,48.5675,10200.0
2010-03-08 14:45:00,63.05,63.06,63.0,63.01,10600.0,48.5675,48.5752,48.529,48.5367,10600.0
2010-03-08 14:50:00,63.02,63.11,63.02,63.03,10400.0,48.5444,48.6137,48.5444,48.5521,10400.0
2010-03-08 14:55:00,63.02,63.05,63.01,63.01,12000.0,48.5444,48.5675,48.5367,48.5367,12000.0
2010-03-08 15:00:00,63.01,63.02,62.96,62.96,14400.0,48.5367,48.5444,48.4982,48.4982,14400.0
2010-03-08 15:05:00,62.95,63.03,62.94,62.95,15900.0,48.4905,48.5521,48.4828,48.4905,15900.0
2010-03-08 15:10:00,62.96,62.96,62.9,62.92,9700.0,48.4982,48.4982,48.452,48.4674,9700.0
2010-03-08 15:15:00,62.91,63.04,62.91,62.95,22900.0,48.4597,48.5598,48.4597,48.4905,22900.0
2010-03-08 15:20:00,62.95,63.0,62.95,62.97,4700.0,48.4905,48.529,48.4905,48.5059,4700.0
2010-03-08 15:25:00,62.97,62.98,62.96,62.98,8600.0,48.5059,48.5136,48.4982,48.5136,8600.0
2010-03-08 15:30:00,62.98,63.05,62.96,62.99,17200.0,48.5136,48.5675,48.4982,48.5213,17200.0
2010-03-08 15:35:00,62.98,63.14,62.98,63.04,46800.0,48.5136,48.6368,48.5136,48.5598,46800.0
2010-03-08 15:40:00,63.03,63.06,63.03,63.04,19600.0,48.5521,48.5752,48.5521,48.5598,19600.0
2010-03-08 15:45:00,63.04,63.1,63.02,63.03,29400.0,48.5598,48.606,48.5444,48.5521,29400.0
2010-03-08 15:50:00,63.02,63.06,63.0,63.02,32200.0,48.5444,48.5752,48.529,48.5444,32200.0
2010-03-08 15:55:00,63.03,63.05,62.95,63.0,43400.0,48.5521,48.5675,48.4905,48.529,43400.0
2010-03-09 09:30:00,62.89,63.21,62.68,62.9,13900.0,48.4443,48.6908,48.2825,48.452,13900.0
2010-03-09 09:35:00,62.94,62.98,62.82,62.91,2000.0,48.4828,48.5136,48.3904,48.4597,2000.0
2010-03-09 09:40:00,62.88,62.98,62.82,62.85,7800.0,48.4366,48.5136,48.3904,48.4135,7800.0
2010-03-09 09:45:00,62.93,63.03,62.91,62.96,7000.0,48.4751,48.5521,48.4597,48.4982,7000.0
2010-03-09 09:50:00,62.95,63.16,62.95,63.14,14600.0,48.4905,48.6523,48.4905,48.6368,14600.0
2010-03-09 09:55:00,63.12,63.14,63.06,63.08,6500.0,48.6214,48.6368,48.5752,48.5906,6500.0
2010-03-09 10:00:00,63.07,63.33,63.02,63.31,32400.0,48.5829,48.7832,48.5444,48.7678,32400.0
2010-03-09 10:05:00,63.32,63.35,63.28,63.34,20800.0,48.7755,48.7986,48.7447,48.7909,20800.0
2010-03-09 10:10:00,63.33,63.37,63.29,63.34,9000.0,48.7832,48.814,48.7524,48.7909,9000.0
2010-03-09 10:15:00,63.35,63.44,63.34,63.36,16600.0,48.7986,48.8679,48.7909,48.8063,16600.0
2010-03-09 10:20:00,63.36,63.47,63.33,63.36,17500.0,48.8063,48.891,48.7832,48.8063,17500.0
2010-03-09 10:25:00,63.36,63.38,63.32,63.32,13700.0,48.8063,48.8217,48.7755,48.7755,13700.0
2010-03-09 10:30:00,63.32,63.41,63.28,63.41,14600.0,48.7755,48.8448,48.7447,48.8448,14600.0
2010-03-09 10:35:00,63.41,63.46,63.4,63.4,18900.0,48.8448,48.8833,48.8371,48.8371,18900.0
2010-03-09 10:40:00,63.38,63.38,63.28,63.3,27800.0,48.8217,48.8217,48.7447,48.7601,27800.0
2010-03-09 10:45:00,63.3,63.32,63.22,63.23,21100.0,48.7601,48.7755,48.6985,48.7062,21100.0
2010-03-09 10:50:00,63.25,63.33,63.24,63.28,22600.0,48.7216,48.7832,48.7139,48.7447,22600.0
2010-03-09 10:55:00,63.29,63.53,63.29,63.5,21100.0,48.7524,48.9373,48.7524,48.9142,21100.0
2010-03-09 11:00:00,63.51,63.51,63.34,63.39,34900.0,48.9219,48.9219,48.7909,48.8294,34900.0
2010-03-09 11:05:00,63.39,63.4,63.28,63.36,20400.0,48.8294,48.8371,48.7447,48.8063,20400.0
2010-03-09 11:10:00,63.38,63.42,63.35,63.39,20800.0,48.8217,48.8525,48.7986,48.8294,20800.0
2010-03-09 11:15:00,63.39,63.41,63.27,63.27,24500.0,48.8294,48.8448,48.737,48.737,24500.0
2010-03-09 11:20:00,63.28,63.32,63.24,63.24,32000.0,48.7447,48.7755,48.7139,48.7139,32000.0
2010-03-09 11:25:00,63.24,63.39,63.24,63.34,18500.0,48.7139,48.8294,48.7139,48.7909,18500.0
2010-03-09 11:30:00,63.31,63.38,63.29,63.33,15900.0,48.7678,48.8217,48.7524,48.7832,15900.0
2010-03-09 11:35:00,63.34,63.46,63.33,63.35,13400.0,48.7909,48.8833,48.7832,48.7986,13400.0
2010-03-09 11:40:00,63.36,63.37,63.24,63.24,13400.0,48.8063,48.814,48.7139,48.7139,13400.0
2010-03-09 11:45:00,63.27,63.29,63.25,63.29,17000.0,48.737,48.7524,48.7216,48.7524,17000.0
2010-03-09 11:50:00,63.29,63.34,63.28,63.33,15600.0,48.7524,48.7909,48.7447,48.7832,15600.0
2010-03-09 11:55:00,63.35,63.4,63.35,63.36,13000.0,48.7986,48.8371,48.7986,48.8063,13000.0
2010-03-09 12:00:00,63.38,63.4,63.31,63.32,9700.0,48.8217,48.8371,48.7678,48.7755,9700.0
2010-03-09 12:05:00,63.33,63.33,63.23,63.25,17300.0,48.7832,48.7832,48.7062,48.7216,17300.0
2010-03-09 12:10:00,63.26,63.29,63.22,63.29,17700.0,48.7293,48.7524,48.6985,48.7524,17700.0
2010-03-09 12:15:00,63.29,63.31,63.24,63.31,20100.0,48.7524,48.7678,48.7139,48.7678,20100.0
2010-03-09 12:20:00,63.3,63.33,63.27,63.3,30600.0,48.7601,48.7832,48.737,48.7601,30600.0
2010-03-09 12:25:00,63.28,63.37,63.27,63.37,20500.0,48.7447,48.814,48.737,48.814,20500.0
2010-03-09 12:30:00,63.37,63.38,63.25,63.27,17400.0,48.814,48.8217,48.7216,48.737,17400.0
2010-03-09 12:35:00,63.26,63.3,63.24,63.24,12300.0,48.7293,48.7601,48.7139,48.7139,12300.0
2010-03-09 12:40:00,63.25,63.26,63.2,63.21,11800.0,48.7216,48.7293,48.6831,48.6908,11800.0
2010-03-09 12:45:00,63.22,63.23,63.18,63.23,16400.0,48.6985,48.7062,48.6677,48.7062,16400.0
2010-03-09 12:50:00,63.23,63.24,63.16,63.2,25800.0,48.7062,48.7139,48.6523,48.6831,25800.0
2010-03-09 12:55:00,63.2,63.27,63.19,63.26,12100.0,48.6831,48.737,48.6754,48.7293,12100.0
2010-03-09 13:00:00,63.26,63.26,63.15,63.15,32900.0,48.7293,48.7293,48.6446,48.6446,32900.0
2010-03-09 13:05:00,63.17,63.2,63.15,63.15,21700.0,48.66,48.6831,48.6446,48.6446,21700.0
2010-03-09 13:10:00,63.15,63.18,63.11,63.16,16500.0,48.6446,48.6677,48.6137,48.6523,16500.0
2010-03-09 13:15:00,63.16,63.19,63.14,63.18,17900.0,48.6523,48.6754,48.6368,48.6677,17900.0
2010-03-09 13:20:00,63.19,63.25,63.19,63.24,9000.0,48.6754,48.7216,48.6754,48.7139,9000.0
2010-03-09 13:25:00,63.24,63.31,63.24,63.31,7800.0,48.7139,48.7678,48.7139,48.7678,7800.0
2010-03-09 13:30:00,63.32,63.38,63.31,63.36,10700.0,48.7755,48.8217,48.7678,48.8063,10700.0
2010-03-09 13:35:00,63.36,63.41,63.36,63.37,21100.0,48.8063,48.8448,48.8063,48.814,21100.0
2010-03-09 13:40:00,63.36,63.39,63.32,63.39,12600.0,48.8063,48.8294,48.7755,48.8294,12600.0
2010-03-09 13:45:00,63.39,63.39,63.29,63.37,17300.0,48.8294,48.8294,48.7524,48.814,17300.0
2010-03-09 13:50:00,63.37,63.41,63.36,63.38,12700.0,48.814,48.8448,48.8063,48.8217,12700.0
2010-03-09 13:55:00,63.37,63.38,63.33,63.35,11800.0,48.814,48.8217,48.7832,48.7986,11800.0
2010-03-09 14:00:00,63.36,63.37,63.33,63.36,11700.0,48.8063,48.814,48.7832,48.8063,11700.0
2010-03-09 14:05:00,63.37,63.39,63.33,63.37,15500.0,48.814,48.8294,48.7832,48.814,15500.0
2010-03-09 14:10:00,63.37,63.46,63.37,63.43,13200.0,48.814,48.8833,48.814,48.8602,13200.0
2010-03-09 14:15:00,63.44,63.5,63.44,63.48,14400.0,48.8679,48.9142,48.8679,48.8987,14400.0
2010-03-09 14:20:00,63.48,63.51,63.46,63.5,22300.0,48.8987,48.9219,48.8833,48.9142,22300.0
2010-03-09 14:25:00,63.5,63.55,63.49,63.53,11800.0,48.9142,48.9527,48.9065,48.9373,11800.0
2010-03-09 14:30:00,63.53,63.57,63.49,63.53,18900.0,48.9373,48.9681,48.9065,48.9373,18900.0
2010-03-09 14:35:00,63.52,63.6,63.51,63.6,61700.0,48.9296,48.9912,48.9219,48.9912,61700.0
2010-03-09 14:40:00,63.56,63.56,63.47,63.52,18600.0,48.9604,48.9604,48.891,48.9296,18600.0
2010-03-09 14:45:00,63.51,63.51,63.47,63.48,6900.0,48.9219,48.9219,48.891,48.8987,6900.0
2010-03-09 14:50:00,63.49,63.5,63.34,63.46,17000.0,48.9065,48.9142,48.7909,48.8833,17000.0
2010-03-09 14:55:00,63.45,63.46,63.35,63.41,5400.0,48.8756,48.8833,48.7986,48.8448,5400.0
2010-03-09 15:00:00,63.41,63.47,63.4,63.44,10600.0,48.8448,48.891,48.8371,48.8679,10600.0
2010-03-09 15:05:00,63.44,63.47,63.43,63.43,37400.0,48.8679,48.891,48.8602,48.8602,37400.0
2010-03-09 15:10:00,63.42,63.43,63.34,63.34,15600.0,48.8525,48.8602,48.7909,48.7909,15600.0
2010-03-09 15:15:00,63.33,63.35,63.16,63.27,15900.0,48.7832,48.7986,48.6523,48.737,15900.0
2010-03-09 15:20:00,63.26,63.27,63.16,63.22,49600.0,48.7293,48.737,48.6523,48.6985,49600.0
2010-03-09 15:25:00,63.2,63.34,63.17,63.26,23300.0,48.6831,48.7909,48.66,48.7293,23300.0
2010-03-09 15:30:00,63.29,63.29,63.22,63.22,8000.0,48.7524,48.7524,48.6985,48.6985,8000.0
2010-03-09 15:35:00,63.23,63.36,63.23,63.33,12600.0,48.7062,48.8063,48.7062,48.7832,12600.0
2010-03-09 15:40:00,63.33,63.42,63.32,63.32,9500.0,48.7832,48.8525,48.7755,48.7755,9500.0
2010-03-09 15:45:00,63.31,63.37,63.29,63.33,34900.0,48.7678,48.814,48.7524,48.7832,34900.0
2010-03-09 15:50:00,63.34,63.41,63.31,63.31,24600.0,48.7909,48.8448,48.7678,48.7678,24600.0
2010-03-09 15:55:00,63.32,63.4,63.31,63.33,26200.0,48.7755,48.8371,48.7678,48.7832,26200.0
2010-03-10 09:30:00,63.46,63.46,63.38,63.44,12200.0,48.8833,48.8833,48.8217,48.8679,12200.0
2010-03-10 09:35:00,63.43,63.44,63.25,63.44,10000.0,48.8602,48.8679,48.7216,48.8679,10000.0
2010-03-10 09:40:00,63.42,63.55,63.41,63.47,3700.0,48.8525,48.9527,48.8448,48.891,3700.0
2010-03-10 09:45:00,63.5,63.63,63.48,63.62,8500.0,48.9142,49.0143,48.8987,49.0066,8500.0
2010-03-10 09:50:00,63.6,63.72,63.46,63.51,16500.0,48.9912,49.0836,48.8833,48.9219,16500.0
2010-03-10 09:55:00,63.55,63.61,63.41,63.54,24400.0,48.9527,48.9989,48.8448,48.945,24400.0
2010-03-10 10:00:00,63.54,63.64,63.54,63.56,6800.0,48.945,49.022,48.945,48.9604,6800.0
2010-03-10 10:05:00,63.56,63.73,63.56,63.67,7000.0,48.9604,49.0913,48.9604,49.0451,7000.0
2010-03-10 10:10:00,63.67,63.71,63.55,63.66,6800.0,49.0451,49.0759,48.9527,49.0374,6800.0
2010-03-10 10:15:00,63.64,63.66,63.53,63.6,20400.0,49.022,49.0374,48.9373,48.9912,20400.0
2010-03-10 10:20:00,63.59,63.75,63.58,63.73,37600.0,48.9835,49.1067,48.9758,49.0913,37600.0
2010-03-10 10:25:00,63.73,63.75,63.64,63.72,5200.0,49.0913,49.1067,49.022,49.0836,5200.0
2010-03-10 10:30:00,63.73,63.96,63.73,63.92,20300.0,49.0913,49.2685,49.0913,49.2377,20300.0
2010-03-10 10:35:00,63.9,63.9,63.78,63.85,6800.0,49.2223,49.2223,49.1298,49.1838,6800.0
2010-03-10 10:40:00,63.85,63.86,63.74,63.78,9900.0,49.1838,49.1915,49.099,49.1298,9900.0
2010-03-10 10:45:00,63.76,63.87,63.74,63.74,19000.0,49.1144,49.1992,49.099,49.099,19000.0
2010-03-10 10:50:00,63.75,63.81,63.68,63.81,12200.0,49.1067,49.1529,49.0528,49.1529,12200.0
2010-03-10 10:55:00,63.8,63.84,63.75,63.75,16200.0,49.1452,49.1761,49.1067,49.1067,16200.0
2010-03-10 11:00:00,63.76,63.85,63.64,63.79,13400.0,49.1144,49.1838,49.022,49.1375,13400.0
2010-03-10 11:05:00,63.77,63.8,63.69,63.72,22000.0,49.1221,49.1452,49.0605,49.0836,22000.0
2010-03-10 11:10:00,63.73,63.75,63.7,63.74,6100.0,49.0913,49.1067,49.0682,49.099,6100.0
2010-03-10 11:15:00,63.73,63.83,63.7,63.82,5600.0,49.0913,49.1684,49.0682,49.1607,5600.0
2010-03-10 11:20:00,63.82,63.82,63.79,63.8,1200.0,49.1607,49.1607,49.1375,49.1452,1200.0
2010-03-10 11:25:00,63.77,63.81,63.74,63.76,10500.0,49.1221,49.1529,49.099,49.1144,10500.0
2010-03-10 11:30:00,63.76,63.85,63.74,63.85,13700.0,49.1144,49.1838,49.099,49.1838,13700.0
2010-03-10 11:35:00,63.88,63.89,63.77,63.77,11400.0,49.2069,49.2146,49.1221,49.1221,11400.0
2010-03-10 11:40:00,63.74,63.86,63.7,63.73,14800.0,49.099,49.1915,49.0682,49.0913,14800.0
2010-03-10 11:45:00,63.75,63.82,63.67,63.72,17200.0,49.1067,49.1607,49.0451,49.0836,17200.0
2010-03-10 11:50:00,63.68,63.76,63.68,63.72,31900.0,49.0528,49.1144,49.0528,49.0836,31900.0
2010-03-10 11:55:00,63.71,63.77,63.69,63.7,27700.0,49.0759,49.1221,49.0605,49.0682,27700.0
2010-03-10 12:00:00,63.68,63.7,63.58,63.6,13600.0,49.0528,49.0682,48.9758,48.9912,13600.0
2010-03-10 12:05:00,63.61,63.61,63.44,63.44,4000.0,48.9989,48.9989,48.8679,48.8679,4000.0
2010-03-10 12:10:00,63.41,63.42,63.3,63.39,35000.0,48.8448,48.8525,48.7601,48.8294,35000.0
2010-03-10 12:15:00,63.36,63.49,63.32,63.49,48700.0,48.8063,48.9065,48.7755,48.9065,48700.0
2010-03-10 12:20:00,63.46,63.53,63.46,63.53,1100.0,48.8833,48.9373,48.8833,48.9373,1100.0
2010-03-10 12:25:00,63.48,63.53,63.32,63.32,3800.0,48.8987,48.9373,48.7755,48.7755,3800.0
2010-03-10 12:30:00,63.3,63.36,63.18,63.31,6100.0,48.7601,48.8063,48.6677,48.7678,6100.0
2010-03-10 12:35:00,63.32,63.41,63.32,63.41,5000.0,48.7755,48.8448,48.7755,48.8448,5000.0
2010-03-10 12:40:00,63.41,63.42,63.41,63.41,2800.0,48.8448,48.8525,48.8448,48.8448,2800.0
2010-03-10 12:45:00,63.4,63.49,63.35,63.49,4800.0,48.8371,48.9065,48.7986,48.9065,4800.0
2010-03-10 12:50:00,63.46,63.5,63.4,63.48,8600.0,48.8833,48.9142,48.8371,48.8987,8600.0
2010-03-10 12:55:00,63.49,63.65,63.46,63.63,17600.0,48.9065,49.0297,48.8833,49.0143,17600.0
2010-03-10 13:00:00,63.57,63.59,63.53,63.53,6700.0,48.9681,48.9835,48.9373,48.9373,6700.0
2010-03-10 13:05:00,63.53,63.56,63.47,63.55,6700.0,48.9373,48.9604,48.891,48.9527,6700.0
2010-03-10 13:10:00,63.54,63.63,63.51,63.63,11100.0,48.945,49.0143,48.9219,49.0143,11100.0
2010-03-10 13:15:00,63.61,63.76,63.61,63.69,7200.0,48.9989,49.1144,48.9989,49.0605,7200.0
2010-03-10 13:20:00,63.67,63.69,63.64,63.69,15400.0,49.0451,49.0605,49.022,49.0605,15400.0
2010-03-10 13:25:00,63.68,63.73,63.64,63.66,13200.0,49.0528,49.0913,49.022,49.0374,13200.0
2010-03-10 13:30:00,63.65,63.71,63.64,63.68,6800.0,49.0297,49.0759,49.022,49.0528,6800.0
2010-03-10 13:35:00,63.71,63.71,63.64,63.64,6900.0,49.0759,49.0759,49.022,49.022,6900.0
2010-03-10 13:40:00,63.65,63.73,63.63,63.66,14300.0,49.0297,49.0913,49.0143,49.0374,14300.0
2010-03-10 13:45:00,63.66,63.7,63.6,63.6,8900.0,49.0374,49.0682,48.9912,48.9912,8900.0
2010-03-10 13:50:00,63.6,63.61,63.56,63.61,4900.0,48.9912,48.9989,48.9604,48.9989,4900.0
2010-03-10 13:55:00,63.63,63.65,63.59,63.61,7600.0,49.0143,49.0297,48.9835,48.9989,7600.0
2010-03-10 14:00:00,63.6,63.66,63.56,63.66,15400.0,48.9912,49.0374,48.9604,49.0374,15400.0
2010-03-10 14:05:00,63.65,63.83,63.65,63.82,12400.0,49.0297,49.1684,49.0297,49.1607,12400.0
2010-03-10 14:10:00,63.83,63.89,63.79,63.85,11200.0,49.1684,49.2146,49.1375,49.1838,11200.0
2010-03-10 14:15:00,63.85,63.93,63.85,63.89,12000.0,49.1838,49.2454,49.1838,49.2146,12000.0
2010-03-10 14:20:00,63.88,63.91,63.86,63.88,5600.0,49.2069,49.23,49.1915,49.2069,5600.0
2010-03-10 14:25:00,63.88,63.96,63.88,63.96,11100.0,49.2069,49.2685,49.2069,49.2685,11100.0
2010-03-10 14:30:00,63.94,63.96,63.89,63.91,12400.0,49.2531,49.2685,49.2146,49.23,12400.0
2010-03-10 14:35:00,63.91,63.91,63.84,63.85,16800.0,49.23,49.23,49.1761,49.1838,16800.0
2010-03-10 14:40:00,63.86,63.89,63.78,63.79,11000.0,49.1915,49.2146,49.1298,49.1375,11000.0
2010-03-10 14:45:00,63.78,63.92,63.78,63.92,12100.0,49.1298,49.2377,49.1298,49.2377,12100.0
2010-03-10 14:50:00,63.92,63.93,63.77,63.82,16600.0,49.2377,49.2454,49.1221,49.1607,16600.0
2010-03-10 14:55:00,63.82,63.91,63.82,63.83,21300.0,49.1607,49.23,49.1607,49.1684,21300.0
2010-03-10 15:00:00,63.84,63.87,63.74,63.76,35100.0,49.1761,49.1992,49.099,49.1144,35100.0
2010-03-10 15:05:00,63.76,63.81,63.62,63.8,31900.0,49.1144,49.1529,49.0066,49.1452,31900.0
2010-03-10 15:10:00,63.79,63.84,63.73,63.82,9900.0,49.1375,49.1761,49.0913,49.1607,9900.0
2010-03-10 15:15:00,63.84,63.84,63.76,63.78,4700.0,49.1761,49.1761,49.1144,49.1298,4700.0
2010-03-10 15:20:00,63.79,63.85,63.73,63.8,9200.0,49.1375,49.1838,49.0913,49.1452,9200.0
2010-03-10 15:25:00,63.83,63.84,63.62,63.62,22200.0,49.1684,49.1761,49.0066,49.0066,22200.0
2010-03-10 15:30:00,63.62,63.75,63.6,63.73,24800.0,49.0066,49.1067,48.9912,49.0913,24800.0
2010-03-10 15:35:00,63.72,63.76,63.64,63.75,23700.0,49.0836,49.1144,49.022,49.1067,23700.0
2010-03-10 15:40:00,63.73,63.79,63.7,63.75,26500.0,49.0913,49.1375,49.0682,49.1067,26500.0
2010-03-10 15:45:00,63.75,63.85,63.74,63.82,32200.0,49.1067,49.1838,49.099,49.1607,32200.0
2010-03-10 15:50:00,63.81,63.88,63.79,63.88,23300.0,49.1529,49.2069,49.1375,49.2069,23300.0
2010-03-10 15:55:00,63.88,63.91,63.8,63.81,34900.0,49.2069,49.23,49.1452,49.1529,34900.0
2010-03-11 09:30:00,63.84,63.85,63.38,63.44,12300.0,49.1761,49.1838,48.8217,48.8679,12300.0
2010-03-11 09:35:00,63.45,63.52,63.29,63.31,4700.0,48.8756,48.9296,48.7524,48.7678,4700.0
2010-03-11 09:40:00,63.39,63.42,63.29,63.34,6300.0,48.8294,48.8525,48.7524,48.7909,6300.0
2010-03-11 09:45:00,63.31,63.33,63.13,63.18,9700.0,48.7678,48.7832,48.6291,48.6677,9700.0
2010-03-11 09:50:00,63.13,63.17,63.03,63.17,6900.0,48.6291,48.66,48.5521,48.66,6900.0
2010-03-11 09:55:00,63.22,63.29,63.13,63.21,7500.0,48.6985,48.7524,48.6291,48.6908,7500.0
2010-03-11 10:00:00,63.24,63.46,63.23,63.43,7000.0,48.7139,48.8833,48.7062,48.8602,7000.0
2010-03-11 10:05:00,63.45,63.62,63.45,63.53,10200.0,48.8756,49.0066,48.8756,48.9373,10200.0
2010-03-11 10:10:00,63.52,63.53,63.32,63.32,6000.0,48.9296,48.9373,48.7755,48.7755,6000.0
2010-03-11 10:15:00,63.36,63.4,63.33,63.35,3500.0,48.8063,48.8371,48.7832,48.7986,3500.0
2010-03-11 10:20:00,63.37,63.41,63.34,63.35,10800.0,48.814,48.8448,48.7909,48.7986,10800.0
2010-03-11 10:25:00,63.35,63.43,63.33,63.35,5500.0,48.7986,48.8602,48.7832,48.7986,5500.0
2010-03-11 10:30:00,63.35,63.42,63.33,63.33,3700.0,48.7986,48.8525,48.7832,48.7832,3700.0
2010-03-11 10:35:00,63.38,63.43,63.36,63.4,3300.0,48.8217,48.8602,48.8063,48.8371,3300.0
2010-03-11 10:40:00,63.4,63.55,63.4,63.48,4800.0,48.8371,48.9527,48.8371,48.8987,4800.0
2010-03-11 10:45:00,63.48,63.49,63.4,63.47,12900.0,48.8987,48.9065,48.8371,48.891,12900.0
2010-03-11 10:50:00,63.47,63.65,63.44,63.58,10800.0,48.891,49.0297,48.8679,48.9758,10800.0
2010-03-11 10:55:00,63.57,63.61,63.56,63.61,1300.0,48.9681,48.9989,48.9604,48.9989,1300.0
2010-03-11 11:00:00,63.59,63.65,63.58,63.58,8100.0,48.9835,49.0297,48.9758,48.9758,8100.0
2010-03-11 11:05:00,63.59,63.62,63.55,63.59,8100.0,48.9835,49.0066,48.9527,48.9835,8100.0
2010-03-11 11:10:00,63.58,63.58,63.51,63.54,3300.0,48.9758,48.9758,48.9219,48.945,3300.0
2010-03-11 11:15:00,63.56,63.58,63.5,63.5,9100.0,48.9604,48.9758,48.9142,48.9142,9100.0
2010-03-11 11:20:00,63.51,63.62,63.51,63.56,11300.0,48.9219,49.0066,48.9219,48.9604,11300.0
2010-03-11 11:25:00,63.55,63.57,63.5,63.54,10000.0,48.9527,48.9681,48.9142,48.945,10000.0
2010-03-11 11:30:00,63.58,63.58,63.52,63.53,7100.0,48.9758,48.9758,48.9296,48.9373,7100.0
2010-03-11 11:35:00,63.52,63.55,63.44,63.45,22100.0,48.9296,48.9527,48.8679,48.8756,22100.0
2010-03-11 11:40:00,63.45,63.45,63.36,63.37,6900.0,48.8756,48.8756,48.8063,48.814,6900.0
2010-03-11 11:45:00,63.36,63.55,63.35,63.51,8900.0,48.8063,48.9527,48.7986,48.9219,8900.0
2010-03-11 11:50:00,63.51,63.51,63.43,63.49,2300.0,48.9219,48.9219,48.8602,48.9065,2300.0
2010-03-11 11:55:00,63.5,63.5,63.45,63.47,3600.0,48.9142,48.9142,48.8756,48.891,3600.0
2010-03-11 12:00:00,63.47,63.54,63.46,63.51,2400.0,48.891,48.945,48.8833,48.9219,2400.0
2010-03-11 12:05:00,63.51,63.51,63.43,63.5,2600.0,48.9219,48.9219,48.8602,48.9142,2600.0
2010-03-11 12:10:00,63.5,63.51,63.43,63.45,7700.0,48.9142,48.9219,48.8602,48.8756,7700.0
2010-03-11 12:15:00,63.45,63.46,63.41,63.44,11900.0,48.8756,48.8833,48.8448,48.8679,11900.0
2010-03-11 12:20:00,63.4,63.44,63.38,63.38,6300.0,48.8371,48.8679,48.8217,48.8217,6300.0
2010-03-11 12:25:00,63.39,63.41,63.35,63.37,5800.0,48.8294,48.8448,48.7986,48.814,5800.0
2010-03-11 12:30:00,63.37,63.41,63.33,63.36,3900.0,48.814,48.8448,48.7832,48.8063,3900.0
2010-03-11 12:35:00,63.36,63.51,63.36,63.45,13000.0,48.8063,48.9219,48.8063,48.8756,13000.0
2010-03-11 12:40:00,63.45,63.48,63.43,63.47,8100.0,48.8756,48.8987,48.8602,48.891,8100.0
2010-03-11 12:45:00,63.45,63.47,63.41,63.43,4100.0,48.8756,48.891,48.8448,48.8602,4100.0
2010-03-11 12:50:00,63.4,63.47,63.36,63.42,12700.0,48.8371,48.891,48.8063,48.8525,12700.0
2010-03-11 12:55:00,63.41,63.48,63.38,63.47,7800.0,48.8448,48.8987,48.8217,48.891,7800.0
2010-03-11 13:00:00,63.47,63.49,63.42,63.43,10400.0,48.891,48.9065,48.8525,48.8602,10400.0
2010-03-11 13:05:00,63.45,63.52,63.42,63.51,8200.0,48.8756,48.9296,48.8525,48.9219,8200.0
2010-03-11 13:10:00,63.5,63.5,63.44,63.48,11700.0,48.9142,48.9142,48.8679,48.8987,11700.0
2010-03-11 13:15:00,63.48,63.52,63.45,63.45,6200.0,48.8987,48.9296,48.8756,48.8756,6200.0
2010-03-11 13:20:00,63.46,63.47,63.45,63.45,3400.0,48.8833,48.891,48.8756,48.8756,3400.0
2010-03-11 13:25:00,63.47,63.47,63.4,63.41,23100.0,48.891,48.891,48.8371,48.8448,23100.0
2010-03-11 13:30:00,63.41,63.44,63.4,63.43,4400.0,48.8448,48.8679,48.8371,48.8602,4400.0
2010-03-11 13:35:00,63.44,63.46,63.38,63.42,16000.0,48.8679,48.8833,48.8217,48.8525,16000.0
2010-03-11 13:40:00,63.42,63.45,63.37,63.4,15400.0,48.8525,48.8756,48.814,48.8371,15400.0
2010-03-11 13:45:00,63.41,63.45,63.4,63.42,10800.0,48.8448,48.8756,48.8371,48.8525,10800.0
2010-03-11 13:50:00,63.43,63.44,63.36,63.38,9100.0,48.8602,48.8679,48.8063,48.8217,9100.0
2010-03-11 13:55:00,63.39,63.4,63.33,63.33,11700.0,48.8294,48.8371,48.7832,48.7832,11700.0
2010-03-11 14:00:00,63.33,63.35,63.31,63.31,10500.0,48.7832,48.7986,48.7678,48.7678,10500.0
2010-03-11 14:05:00,63.29,63.34,63.25,63.29,8300.0,48.7524,48.7909,48.7216,48.7524,8300.0
2010-03-11 14:10:00,63.28,63.35,63.27,63.33,8800.0,48.7447,48.7986,48.737,48.7832,8800.0
2010-03-11 14:15:00,63.34,63.34,63.27,63.32,10100.0,48.7909,48.7909,48.737,48.7755,10100.0
2010-03-11 14:20:00,63.32,63.34,63.29,63.3,5400.0,48.7755,48.7909,48.7524,48.7601,5400.0
2010-03-11 14:25:00,63.3,63.3,63.24,63.27,11400.0,48.7601,48.7601,48.7139,48.737,11400.0
2010-03-11 14:30:00,63.28,63.31,63.25,63.29,7500.0,48.7447,48.7678,48.7216,48.7524,7500.0
2010-03-11 14:35:00,63.28,63.37,63.28,63.36,12700.0,48.7447,48.814,48.7447,48.8063,12700.0
2010-03-11 14:40:00,63.36,63.36,63.28,63.28,17500.0,48.8063,48.8063,48.7447,48.7447,17500.0
2010-03-11 14:45:00,63.28,63.31,63.26,63.27,15900.0,48.7447,48.7678,48.7293,48.737,15900.0
2010-03-11 14:50:00,63.27,63.27,63.24,63.26,9400.0,48.737,48.737,48.7139,48.7293,9400.0
2010-03-11 14:55:00,63.26,63.26,63.25,63.26,11600.0,48.7293,48.7293,48.7216,48.7293,11600.0
2010-03-11 15:00:00,63.26,63.26,63.25,63.26,9700.0,48.7293,48.7293,48.7216,48.7293,9700.0
2010-03-11 15:05:00,63.26,63.41,63.26,63.34,32900.0,48.7293,48.8448,48.7293,48.7909,32900.0
2010-03-11 15:10:00,63.35,63.37,63.34,63.37,17100.0,48.7986,48.814,48.7909,48.814,17100.0
2010-03-11 15:15:00,63.37,63.46,63.36,63.46,28300.0,48.814,48.8833,48.8063,48.8833,28300.0
2010-03-11 15:20:00,63.46,63.46,63.43,63.45,14200.0,48.8833,48.8833,48.8602,48.8756,14200.0
2010-03-11 15:25:00,63.45,63.5,63.45,63.48,7200.0,48.8756,48.9142,48.8756,48.8987,7200.0
2010-03-11 15:30:00,63.47,63.48,63.44,63.44,19300.0,48.891,48.8987,48.8679,48.8679,19300.0
2010-03-11 15:35:00,63.45,63.46,63.42,63.43,20800.0,48.8756,48.8833,48.8525,48.8602,20800.0
2010-03-11 15:40:00,63.43,63.57,63.43,63.52,44900.0,48.8602,48.9681,48.8602,48.9296,44900.0
2010-03-11 15:45:00,63.53,63.6,63.52,63.58,32200.0,48.9373,48.9912,48.9296,48.9758,32200.0
2010-03-11 15:50:00,63.59,63.66,63.58,63.64,44800.0,48.9835,49.0374,48.9758,49.022,44800.0
2010-03-11 15:55:00,63.64,63.69,63.62,63.69,47600.0,49.022,49.0605,49.0066,49.0605,47600.0
2010-03-12 09:30:00,63.99,64.2,63.84,63.84,17100.0,49.2916,49.4534,49.1761,49.1761,17100.0
2010-03-12 09:35:00,63.92,63.96,63.83,63.9,8900.0,49.2377,49.2685,49.1684,49.2223,8900.0
2010-03-12 09:40:00,63.92,63.92,63.71,63.75,7000.0,49.2377,49.2377,49.0759,49.1067,7000.0
2010-03-12 09:45:00,63.77,63.81,63.72,63.81,7700.0,49.1221,49.1529,49.0836,49.1529,7700.0
2010-03-12 09:50:00,63.81,63.81,63.72,63.74,12900.0,49.1529,49.1529,49.0836,49.099,12900.0
2010-03-12 09:55:00,63.78,63.78,63.66,63.72,14300.0,49.1298,49.1298,49.0374,49.0836,14300.0
2010-03-12 10:00:00,63.73,63.73,63.44,63.46,19200.0,49.0913,49.0913,48.8679,48.8833,19200.0
2010-03-12 10:05:00,63.5,63.64,63.5,63.58,18200.0,48.9142,49.022,48.9142,48.9758,18200.0
2010-03-12 10:10:00,63.56,63.65,63.46,63.51,8600.0,48.9604,49.0297,48.8833,48.9219,8600.0
2010-03-12 10:15:00,63.52,63.52,63.35,63.41,8100.0,48.9296,48.9296,48.7986,48.8448,8100.0
2010-03-12 10:20:00,63.38,63.61,63.32,63.58,10500.0,48.8217,48.9989,48.7755,48.9758,10500.0
2010-03-12 10:25:00,63.52,63.52,63.44,63.52,5000.0,48.9296,48.9296,48.8679,48.9296,5000.0
2010-03-12 10:30:00,63.51,63.61,63.49,63.6,9300.0,48.9219,48.9989,48.9065,48.9912,9300.0
2010-03-12 10:35:00,63.57,63.72,63.56,63.69,10000.0,48.9681,49.0836,48.9604,49.0605,10000.0
2010-03-12 10:40:00,63.65,63.65,63.5,63.5,6400.0,49.0297,49.0297,48.9142,48.9142,6400.0
2010-03-12 10:45:00,63.5,63.51,63.36,63.39,7600.0,48.9142,48.9219,48.8063,48.8294,7600.0
2010-03-12 10:50:00,63.36,63.5,63.31,63.49,17000.0,48.8063,48.9142,48.7678,48.9065,17000.0
2010-03-12 10:55:00,63.49,63.53,63.43,63.5,5800.0,48.9065,48.9373,48.8602,48.9142,5800.0
2010-03-12 11:00:00,63.5,63.52,63.44,63.48,6000.0,48.9142,48.9296,48.8679,48.8987,6000.0
2010-03-12 11:05:00,63.5,63.74,63.5,63.72,8100.0,48.9142,49.099,48.9142,49.0836,8100.0
2010-03-12 11:10:00,63.72,63.75,63.65,63.7,11300.0,49.0836,49.1067,49.0297,49.0682,11300.0
2010-03-12 11:15:00,63.69,63.79,63.68,63.73,10600.0,49.0605,49.1375,49.0528,49.0913,10600.0
2010-03-12 11:20:00,63.74,63.85,63.69,63.77,17900.0,49.099,49.1838,49.0605,49.1221,17900.0
2010-03-12 11:25:00,63.78,63.81,63.73,63.76,13700.0,49.1298,49.1529,49.0913,49.1144,13700.0
2010-03-12 11:30:00,63.72,63.72,63.61,63.65,10000.0,49.0836,49.0836,48.9989,49.0297,10000.0
2010-03-12 11:35:00,63.63,63.66,63.62,63.64,7700.0,49.0143,49.0374,49.0066,49.022,7700.0
2010-03-12 11:40:00,63.65,63.7,63.63,63.63,8200.0,49.0297,49.0682,49.0143,49.0143,8200.0
2010-03-12 11:45:00,63.64,63.68,63.62,63.64,8200.0,49.022,49.0528,49.0066,49.022,8200.0
2010-03-12 11:50:00,63.65,63.66,63.6,63.63,10500.0,49.0297,49.0374,48.9912,49.0143,10500.0
2010-03-12 11:55:00,63.6,63.61,63.53,63.6,8000.0,48.9912,48.9989,48.9373,48.9912,8000.0
2010-03-12 12:00:00,63.6,63.67,63.57,63.65,8200.0,48.9912,49.0451,48.9681,49.0297,8200.0
2010-03-12 12:05:00,63.65,63.66,63.59,63.61,15300.0,49.0297,49.0374,48.9835,48.9989,15300.0
2010-03-12 12:10:00,63.62,63.65,63.59,63.59,8100.0,49.0066,49.0297,48.9835,48.9835,8100.0
2010-03-12 12:15:00,63.61,63.65,63.6,63.63,8600.0,48.9989,49.0297,48.9912,49.0143,8600.0
2010-03-12 12:20:00,63.63,63.65,63.58,63.65,7100.0,49.0143,49.0297,48.9758,49.0297,7100.0
2010-03-12 12:25:00,63.63,63.67,63.58,63.62,10700.0,49.0143,49.0451,48.9758,49.0066,10700.0
2010-03-12 12:30:00,63.62,63.62,63.5,63.6,25000.0,49.0066,49.0066,48.9142,48.9912,25000.0
2010-03-12 12:35:00,63.59,63.62,63.56,63.61,13000.0,48.9835,49.0066,48.9604,48.9989,13000.0
2010-03-12 12:40:00,63.61,63.67,63.61,63.63,26800.0,48.9989,49.0451,48.9989,49.0143,26800.0
2010-03-12 12:45:00,63.64,63.74,63.6,63.74,7000.0,49.022,49.099,48.9912,49.099,7000.0
2010-03-12 12:50:00,63.72,63.8,63.66,63.8,9600.0,49.0836,49.1452,49.0374,49.1452,9600.0
2010-03-12 12:55:00,63.8,63.9,63.73,63.79,17500.0,49.1452,49.2223,49.0913,49.1375,17500.0
2010-03-12 13:00:00,63.79,63.79,63.72,63.72,2100.0,49.1375,49.1375,49.0836,49.0836,2100.0
2010-03-12 13:05:00,63.72,63.74,63.64,63.66,8700.0,49.0836,49.099,49.022,49.0374,8700.0
2010-03-12 13:10:00,63.66,63.7,63.64,63.7,10100.0,49.0374,49.0682,49.022,49.0682,10100.0
2010-03-12 13:15:00,63.7,63.71,63.65,63.66,5400.0,49.0682,49.0759,49.0297,49.0374,5400.0
2010-03-12 13:20:00,63.65,63.66,63.63,63.64,4300.0,49.0297,49.0374,49.0143,49.022,4300.0
2010-03-12 13:25:00,63.64,63.64,63.59,63.62,6500.0,49.022,49.022,48.9835,49.0066,6500.0
2010-03-12 13:30:00,63.63,63.67,63.62,63.67,4200.0,49.0143,49.0451,49.0066,49.0451,4200.0
2010-03-12 13:35:00,63.67,63.68,63.66,63.67,3600.0,49.0451,49.0528,49.0374,49.0451,3600.0
2010-03-12 13:40:00,63.66,63.67,63.62,63.65,13400.0,49.0374,49.0451,49.0066,49.0297,13400.0
2010-03-12 13:45:00,63.66,63.7,63.64,63.66,5800.0,49.0374,49.0682,49.022,49.0374,5800.0
2010-03-12 13:50:00,63.67,63.67,63.6,63.6,5500.0,49.0451,49.0451,48.9912,48.9912,5500.0
2010-03-12 13:55:00,63.6,63.65,63.58,63.62,10200.0,48.9912,49.0297,48.9758,49.0066,10200.0
2010-03-12 14:00:00,63.63,63.65,63.59,63.63,15400.0,49.0143,49.0297,48.9835,49.0143,15400.0
2010-03-12 14:05:00,63.65,63.67,63.6,63.61,8900.0,49.0297,49.0451,48.9912,48.9989,8900.0
2010-03-12 14:10:00,63.62,63.62,63.58,63.58,7700.0,49.0066,49.0066,48.9758,48.9758,7700.0
2010-03-12 14:15:00,63.6,63.67,63.59,63.67,4300.0,48.9912,49.0451,48.9835,49.0451,4300.0
2010-03-12 14:20:00,63.68,63.7,63.62,63.62,2800.0,49.0528,49.0682,49.0066,49.0066,2800.0
2010-03-12 14:25:00,63.6,63.65,63.58,63.58,5400.0,48.9912,49.0297,48.9758,48.9758,5400.0
2010-03-12 14:30:00,63.59,63.67,63.58,63.64,3100.0,48.9835,49.0451,48.9758,49.022,3100.0
2010-03-12 14:35:00,63.65,63.66,63.57,63.57,7200.0,49.0297,49.0374,48.9681,48.9681,7200.0
2010-03-12 14:40:00,63.58,63.61,63.55,63.57,9500.0,48.9758,48.9989,48.9527,48.9681,9500.0
2010-03-12 14:45:00,63.57,63.65,63.56,63.65,3200.0,48.9681,49.0297,48.9604,49.0297,3200.0
2010-03-12 14:50:00,63.64,63.65,63.58,63.63,2500.0,49.022,49.0297,48.9758,49.0143,2500.0
2010-03-12 14:55:00,63.64,63.66,63.59,63.65,6000.0,49.022,49.0374,48.9835,49.0297,6000.0
2010-03-12 15:00:00,63.65,63.7,63.64,63.69,6000.0,49.0297,49.0682,49.022,49.0605,6000.0
2010-03-12 15:05:00,63.68,63.68,63.58,63.6,14200.0,49.0528,49.0528,48.9758,48.9912,14200.0
2010-03-12 15:10:00,63.61,63.62,63.55,63.57,11800.0,48.9989,49.0066,48.9527,48.9681,11800.0
2010-03-12 15:15:00,63.58,63.61,63.54,63.6,10400.0,48.9758,48.9989,48.945,48.9912,10400.0
2010-03-12 15:20:00,63.58,63.6,63.5,63.58,12000.0,48.9758,48.9912,48.9142,48.9758,12000.0
2010-03-12 15:25:00,63.58,63.59,63.5,63.52,12300.0,48.9758,48.9835,48.9142,48.9296,12300.0
2010-03-12 15:30:00,63.5,63.64,63.5,63.59,15200.0,48.9142,49.022,48.9142,48.9835,15200.0
2010-03-12 15:35:00,63.59,63.63,63.53,63.61,10300.0,48.9835,49.0143,48.9373,48.9989,10300.0
2010-03-12 15:40:00,63.6,63.63,63.58,63.6,25500.0,48.9912,49.0143,48.9758,48.9912,25500.0
2010-03-12 15:45:00,63.6,63.65,63.6,63.64,23100.0,48.9912,49.0297,48.9912,49.022,23100.0
2010-03-12 15:50:00,63.65,63.65,63.6,63.64,26800.0,49.0297,49.0297,48.9912,49.022,26800.0
2010-03-12 15:55:00,63.64,63.66,63.57,63.62,30900.0,49.022,49.0374,48.9681,49.0066,30900.0
2010-03-15 09:30:00,63.65,63.81,63.42,63.44,15700.0,49.0297,49.1529,48.8525,48.8679,15700.0
2010-03-15 09:35:00,63.5,63.64,63.42,63.48,4000.0,48.9142,49.022,48.8525,48.8987,4000.0
2010-03-15 09:40:00,63.5,63.53,63.4,63.53,3300.0,48.9142,48.9373,48.8371,48.9373,3300.0
2010-03-15 09:45:00,63.56,63.84,63.56,63.83,5200.0,48.9604,49.1761,48.9604,49.1684,5200.0
2010-03-15 09:50:00,63.82,63.82,63.63,63.65,7100.0,49.1607,49.1607,49.0143,49.0297,7100.0
2010-03-15 09:55:00,63.65,63.66,63.5,63.51,9100.0,49.0297,49.0374,48.9142,48.9219,9100.0
2010-03-15 10:00:00,63.51,63.54,63.44,63.52,8800.0,48.9219,48.945,48.8679,48.9296,8800.0
2010-03-15 10:05:00,63.5,63.69,63.5,63.65,9100.0,48.9142,49.0605,48.9142,49.0297,9100.0
2010-03-15 10:10:00,63.65,63.65,63.5,63.63,7800.0,49.0297,49.0297,48.9142,49.0143,7800.0
2010-03-15 10:15:00,63.63,63.7,63.55,63.7,8100.0,49.0143,49.0682,48.9527,49.0682,8100.0
2010-03-15 10:20:00,63.7,63.82,63.7,63.77,8600.0,49.0682,49.1607,49.0682,49.1221,8600.0
2010-03-15 10:25:00,63.77,63.86,63.75,63.86,23100.0,49.1221,49.1915,49.1067,49.1915,23100.0
2010-03-15 10:30:00,63.86,63.87,63.67,63.74,14300.0,49.1915,49.1992,49.0451,49.099,14300.0
2010-03-15 10:35:00,63.74,63.78,63.64,63.64,7700.0,49.099,49.1298,49.022,49.022,7700.0
2010-03-15 10:40:00,63.62,63.67,63.58,63.62,10200.0,49.0066,49.0451,48.9758,49.0066,10200.0
2010-03-15 10:45:00,63.58,63.65,63.52,63.55,8600.0,48.9758,49.0297,48.9296,48.9527,8600.0
2010-03-15 10:50:00,63.57,63.62,63.57,63.6,5300.0,48.9681,49.0066,48.9681,48.9912,5300.0
2010-03-15 10:55:00,63.61,63.71,63.61,63.71,10300.0,48.9989,49.0759,48.9989,49.0759,10300.0
2010-03-15 11:00:00,63.66,63.73,63.65,63.65,10700.0,49.0374,49.0913,49.0297,49.0297,10700.0
2010-03-15 11:05:00,63.65,63.65,63.5,63.55,9400.0,49.0297,49.0297,48.9142,48.9527,9400.0
2010-03-15 11:10:00,63.53,63.54,63.42,63.43,6300.0,48.9373,48.945,48.8525,48.8602,6300.0
2010-03-15 11:15:00,63.42,63.45,63.32,63.45,7000.0,48.8525,48.8756,48.7755,48.8756,7000.0
2010-03-15 11:20:00,63.41,63.43,63.33,63.36,12400.0,48.8448,48.8602,48.7832,48.8063,12400.0
2010-03-15 11:25:00,63.36,63.49,63.36,63.46,7500.0,48.8063,48.9065,48.8063,48.8833,7500.0
2010-03-15 11:30:00,63.45,63.51,63.35,63.47,6800.0,48.8756,48.9219,48.7986,48.891,6800.0
2010-03-15 11:35:00,63.45,63.51,63.37,63.51,3000.0,48.8756,48.9219,48.814,48.9219,3000.0
2010-03-15 11:40:00,63.52,63.54,63.49,63.52,6800.0,48.9296,48.945,48.9065,48.9296,6800.0
2010-03-15 11:45:00,63.54,63.54,63.48,63.51,6800.0,48.945,48.945,48.8987,48.9219,6800.0
2010-03-15 11:50:00,63.5,63.5,63.42,63.47,8300.0,48.9142,48.9142,48.8525,48.891,8300.0
2010-03-15 11:55:00,63.46,63.47,63.41,63.42,13100.0,48.8833,48.891,48.8448,48.8525,13100.0
2010-03-15 12:00:00,63.41,63.41,63.33,63.33,4700.0,48.8448,48.8448,48.7832,48.7832,4700.0
2010-03-15 12:05:00,63.32,63.34,63.28,63.32,10500.0,48.7755,48.7909,48.7447,48.7755,10500.0
2010-03-15 12:10:00,63.33,63.37,63.32,63.35,6900.0,48.7832,48.814,48.7755,48.7986,6900.0
2010-03-15 12:15:00,63.36,63.41,63.32,63.34,9700.0,48.8063,48.8448,48.7755,48.7909,9700.0
2010-03-15 12:20:00,63.33,63.39,63.32,63.37,8100.0,48.7832,48.8294,48.7755,48.814,8100.0
2010-03-15 12:25:00,63.35,63.41,63.34,63.34,7100.0,48.7986,48.8448,48.7909,48.7909,7100.0
2010-03-15 12:30:00,63.35,63.35,63.28,63.31,4800.0,48.7986,48.7986,48.7447,48.7678,4800.0
2010-03-15 12:35:00,63.34,63.42,63.32,63.38,2800.0,48.7909,48.8525,48.7755,48.8217,2800.0
2010-03-15 12:40:00,63.37,63.49,63.37,63.44,10000.0,48.814,48.9065,48.814,48.8679,10000.0
2010-03-15 12:45:00,63.42,63.48,63.38,63.39,3700.0,48.8525,48.8987,48.8217,48.8294,3700.0
2010-03-15 12:50:00,63.4,63.42,63.36,63.4,4200.0,48.8371,48.8525,48.8063,48.8371,4200.0
2010-03-15 12:55:00,63.42,63.47,63.42,63.42,2200.0,48.8525,48.891,48.8525,48.8525,2200.0
2010-03-15 13:00:00,63.4,63.44,63.36,63.39,5300.0,48.8371,48.8679,48.8063,48.8294,5300.0
2010-03-15 13:05:00,63.39,63.42,63.39,63.41,3000.0,48.8294,48.8525,48.8294,48.8448,3000.0
2010-03-15 13:10:00,63.41,63.41,63.33,63.36,7400.0,48.8448,48.8448,48.7832,48.8063,7400.0
2010-03-15 13:15:00,63.37,63.38,63.33,63.36,4400.0,48.814,48.8217,48.7832,48.8063,4400.0
2010-03-15 13:20:00,63.35,63.4,63.31,63.36,10300.0,48.7986,48.8371,48.7678,48.8063,10300.0
2010-03-15 13:25:00,63.36,63.38,63.31,63.33,9500.0,48.8063,48.8217,48.7678,48.7832,9500.0
2010-03-15 13:30:00,63.33,63.34,63.31,63.34,4800.0,48.7832,48.7909,48.7678,48.7909,4800.0
2010-03-15 13:35:00,63.37,63.41,63.35,63.39,5400.0,48.814,48.8448,48.7986,48.8294,5400.0
2010-03-15 13:40:00,63.38,63.44,63.38,63.44,6900.0,48.8217,48.8679,48.8217,48.8679,6900.0
2010-03-15 13:45:00,63.46,63.47,63.42,63.46,4300.0,48.8833,48.891,48.8525,48.8833,4300.0
2010-03-15 13:50:00,63.46,63.49,63.43,63.43,1200.0,48.8833,48.9065,48.8602,48.8602,1200.0
2010-03-15 13:55:00,63.43,63.49,63.43,63.44,3300.0,48.8602,48.9065,48.8602,48.8679,3300.0
2010-03-15 14:00:00,63.43,63.49,63.41,63.49,4400.0,48.8602,48.9065,48.8448,48.9065,4400.0
2010-03-15 14:05:00,63.47,63.47,63.38,63.38,4600.0,48.891,48.891,48.8217,48.8217,4600.0
2010-03-15 14:10:00,63.37,63.4,63.37,63.38,1200.0,48.814,48.8371,48.814,48.8217,1200.0
2010-03-15 14:15:00,63.38,63.41,63.33,63.41,3300.0,48.8217,48.8448,48.7832,48.8448,3300.0
2010-03-15 14:20:00,63.39,63.4,63.34,63.34,5100.0,48.8294,48.8371,48.7909,48.7909,5100.0
2010-03-15 14:25:00,63.35,63.4,63.35,63.36,4000.0,48.7986,48.8371,48.7986,48.8063,4000.0
2010-03-15 14:30:00,63.35,63.35,63.27,63.28,9900.0,48.7986,48.7986,48.737,48.7447,9900.0
2010-03-15 14:35:00,63.29,63.38,63.29,63.36,8100.0,48.7524,48.8217,48.7524,48.8063,8100.0
2010-03-15 14:40:00,63.36,63.41,63.34,63.41,8000.0,48.8063,48.8448,48.7909,48.8448,8000.0
2010-03-15 14:45:00,63.42,63.47,63.41,63.41,5600.0,48.8525,48.891,48.8448,48.8448,5600.0
2010-03-15 14:50:00,63.41,63.55,63.41,63.5,10800.0,48.8448,48.9527,48.8448,48.9142,10800.0
2010-03-15 14:55:00,63.49,63.5,63.42,63.5,8800.0,48.9065,48.9142,48.8525,48.9142,8800.0
2010-03-15 15:00:00,63.5,63.53,63.46,63.53,7000.0,48.9142,48.9373,48.8833,48.9373,7000.0
2010-03-15 15:05:00,63.52,63.54,63.47,63.49,12000.0,48.9296,48.945,48.891,48.9065,12000.0
2010-03-15 15:10:00,63.5,63.56,63.49,63.49,9100.0,48.9142,48.9604,48.9065,48.9065,9100.0
2010-03-15 15:15:00,63.49,63.64,63.49,63.63,16000.0,48.9065,49.022,48.9065,49.0143,16000.0
2010-03-15 15:20:00,63.62,63.72,63.61,63.65,16300.0,49.0066,49.0836,48.9989,49.0297,16300.0
2010-03-15 15:25:00,63.65,63.72,63.64,63.67,10900.0,49.0297,49.0836,49.022,49.0451,10900.0
2010-03-15 15:30:00,63.68,63.71,63.61,63.62,17400.0,49.0528,49.0759,48.9989,49.0066,17400.0
2010-03-15 15:35:00,63.62,63.75,63.62,63.75,10100.0,49.0066,49.1067,49.0066,49.1067,10100.0
2010-03-15 15:40:00,63.75,63.75,63.72,63.74,9300.0,49.1067,49.1067,49.0836,49.099,9300.0
2010-03-15 15:45:00,63.74,63.89,63.74,63.86,40900.0,49.099,49.2146,49.099,49.1915,40900.0
2010-03-15 15:50:00,63.86,63.86,63.78,63.8,21400.0,49.1915,49.1915,49.1298,49.1452,21400.0
2010-03-15 15:55:00,63.81,63.86,63.81,63.81,44000.0,49.1529,49.1915,49.1529,49.1529,44000.0
2010-03-16 09:30:00,63.96,64.03,63.89,64.03,9300.0,49.2685,49.3224,49.2146,49.3224,9300.0
2010-03-16 09:35:00,64.03,64.11,64.0,64.09,5900.0,49.3224,49.384,49.2993,49.3686,5900.0
2010-03-16 09:40:00,64.04,64.19,64.01,64.15,16500.0,49.3301,49.4457,49.307,49.4149,16500.0
2010-03-16 09:45:00,64.2,64.21,64.13,64.17,20500.0,49.4534,49.4611,49.3994,49.4303,20500.0
2010-03-16 09:50:00,64.17,64.17,63.99,64.12,13700.0,49.4303,49.4303,49.2916,49.3917,13700.0
2010-03-16 09:55:00,64.11,64.3,64.11,64.28,14900.0,49.384,49.5304,49.384,49.515,14900.0
2010-03-16 10:00:00,64.28,64.36,64.2,64.36,14000.0,49.515,49.5766,49.4534,49.5766,14000.0
2010-03-16 10:05:00,64.34,64.36,64.27,64.28,6800.0,49.5612,49.5766,49.5073,49.515,6800.0
2010-03-16 10:10:00,64.25,64.26,64.17,64.21,6100.0,49.4919,49.4996,49.4303,49.4611,6100.0
2010-03-16 10:15:00,64.22,64.22,64.14,64.18,11200.0,49.4688,49.4688,49.4071,49.438,11200.0
2010-03-16 10:20:00,64.18,64.22,64.12,64.22,15700.0,49.438,49.4688,49.3917,49.4688,15700.0
2010-03-16 10:25:00,64.23,64.26,64.21,64.23,5200.0,49.4765,49.4996,49.4611,49.4765,5200.0
2010-03-16 10:30:00,64.23,64.26,64.2,64.22,9300.0,49.4765,49.4996,49.4534,49.4688,9300.0
2010-03-16 10:35:00,64.22,64.22,64.17,64.22,11800.0,49.4688,49.4688,49.4303,49.4688,11800.0
2010-03-16 10:40:00,64.2,64.27,64.16,64.27,9300.0,49.4534,49.5073,49.4226,49.5073,9300.0
2010-03-16 10:45:00,64.28,64.33,64.24,64.32,7000.0,49.515,49.5535,49.4842,49.5458,7000.0
2010-03-16 10:50:00,64.31,64.31,64.24,64.25,5500.0,49.5381,49.5381,49.4842,49.4919,5500.0
2010-03-16 10:55:00,64.25,64.49,64.23,64.45,18300.0,49.4919,49.6768,49.4765,49.6459,18300.0
2010-03-16 11:00:00,64.46,64.53,64.45,64.45,11900.0,49.6536,49.7076,49.6459,49.6459,11900.0
2010-03-16 11:05:00,64.46,64.52,64.46,64.51,12600.0,49.6536,49.6999,49.6536,49.6922,12600.0
2010-03-16 11:10:00,64.51,64.58,64.5,64.56,20400.0,49.6922,49.7461,49.6845,49.7307,20400.0
2010-03-16 11:15:00,64.57,64.64,64.56,64.63,15700.0,49.7384,49.7923,49.7307,49.7846,15700.0
2010-03-16 11:20:00,64.62,64.67,64.51,64.52,15600.0,49.7769,49.8154,49.6922,49.6999,15600.0
2010-03-16 11:25:00,64.53,64.55,64.47,64.48,3400.0,49.7076,49.723,49.6613,49.6691,3400.0
2010-03-16 11:30:00,64.49,64.52,64.43,64.43,4500.0,49.6768,49.6999,49.6305,49.6305,4500.0
2010-03-16 11:35:00,64.43,64.46,64.4,64.4,12100.0,49.6305,49.6536,49.6074,49.6074,12100.0
2010-03-16 11:40:00,64.41,64.46,64.4,64.44,8500.0,49.6151,49.6536,49.6074,49.6382,8500.0
2010-03-16 11:45:00,64.44,64.47,64.41,64.41,7100.0,49.6382,49.6613,49.6151,49.6151,7100.0
2010-03-16 11:50:00,64.39,64.41,64.34,64.4,7100.0,49.5997,49.6151,49.5612,49.6074,7100.0
2010-03-16 11:55:00,64.4,64.46,64.38,64.45,8700.0,49.6074,49.6536,49.592,49.6459,8700.0
2010-03-16 12:00:00,64.45,64.46,64.4,64.4,3500.0,49.6459,49.6536,49.6074,49.6074,3500.0
2010-03-16 12:05:00,64.4,64.45,64.38,64.41,4500.0,49.6074,49.6459,49.592,49.6151,4500.0
2010-03-16 12:10:00,64.4,64.45,64.37,64.45,17900.0,49.6074,49.6459,49.5843,49.6459,17900.0
2010-03-16 12:15:00,64.45,64.48,64.43,64.43,5800.0,49.6459,49.6691,49.6305,49.6305,5800.0
2010-03-16 12:20:00,64.43,64.45,64.39,64.42,12700.0,49.6305,49.6459,49.5997,49.6228,12700.0
2010-03-16 12:25:00,64.43,64.44,64.37,64.44,5500.0,49.6305,49.6382,49.5843,49.6382,5500.0
2010-03-16 12:30:00,64.42,64.43,64.4,64.42,7900.0,49.6228,49.6305,49.6074,49.6228,7900.0
2010-03-16 12:35:00,64.41,64.42,64.4,64.42,2700.0,49.6151,49.6228,49.6074,49.6228,2700.0
2010-03-16 12:40:00,64.42,64.43,64.35,64.4,11100.0,49.6228,49.6305,49.5689,49.6074,11100.0
2010-03-16 12:45:00,64.38,64.48,64.38,64.43,9000.0,49.592,49.6691,49.592,49.6305,9000.0
2010-03-16 12:50:00,64.4,64.41,64.33,64.34,3800.0,49.6074,49.6151,49.5535,49.5612,3800.0
2010-03-16 12:55:00,64.31,64.31,64.27,64.29,2300.0,49.5381,49.5381,49.5073,49.5227,2300.0
2010-03-16 13:00:00,64.28,64.35,64.28,64.33,7900.0,49.515,49.5689,49.515,49.5535,7900.0
2010-03-16 13:05:00,64.32,64.34,64.28,64.32,3400.0,49.5458,49.5612,49.515,49.5458,3400.0
2010-03-16 13:10:00,64.31,64.32,64.23,64.23,3100.0,49.5381,49.5458,49.4765,49.4765,3100.0
2010-03-16 13:15:00,64.23,64.26,64.21,64.25,1600.0,49.4765,49.4996,49.4611,49.4919,1600.0
2010-03-16 13:20:00,64.24,64.24,64.2,64.22,3300.0,49.4842,49.4842,49.4534,49.4688,3300.0
2010-03-16 13:25:00,64.22,64.23,64.18,64.23,3100.0,49.4688,49.4765,49.438,49.4765,3100.0
2010-03-16 13:30:00,64.23,64.25,64.2,64.22,4000.0,49.4765,49.4919,49.4534,49.4688,4000.0
2010-03-16 13:35:00,64.22,64.26,64.22,64.26,4000.0,49.4688,49.4996,49.4688,49.4996,4000.0
2010-03-16 13:40:00,64.26,64.27,64.25,64.25,2000.0,49.4996,49.5073,49.4919,49.4919,2000.0
2010-03-16 13:45:00,64.27,64.27,64.23,64.23,4100.0,49.5073,49.5073,49.4765,49.4765,4100.0
2010-03-16 13:50:00,64.2,64.21,64.18,64.18,3100.0,49.4534,49.4611,49.438,49.438,3100.0
2010-03-16 13:55:00,64.19,64.23,64.19,64.21,1100.0,49.4457,49.4765,49.4457,49.4611,1100.0
2010-03-16 14:00:00,64.22,64.24,64.14,64.18,8300.0,49.4688,49.4842,49.4071,49.438,8300.0
2010-03-16 14:05:00,64.17,64.21,64.16,64.17,2300.0,49.4303,49.4611,49.4226,49.4303,2300.0
2010-03-16 14:10:00,64.17,64.3,64.14,64.3,12300.0,49.4303,49.5304,49.4071,49.5304,12300.0
2010-03-16 14:15:00,64.29,64.33,64.2,64.24,10300.0,49.5227,49.5535,49.4534,49.4842,10300.0
2010-03-16 14:20:00,64.25,64.35,64.24,64.3,15400.0,49.4919,49.5689,49.4842,49.5304,15400.0
2010-03-16 14:25:00,64.31,64.38,64.26,64.3,9800.0,49.5381,49.592,49.4996,49.5304,9800.0
2010-03-16 14:30:00,64.3,64.3,64.21,64.21,12400.0,49.5304,49.5304,49.4611,49.4611,12400.0
2010-03-16 14:35:00,64.24,64.25,64.11,64.15,16200.0,49.4842,49.4919,49.384,49.4149,16200.0
2010-03-16 14:40:00,64.15,64.26,64.12,64.14,10600.0,49.4149,49.4996,49.3917,49.4071,10600.0
2010-03-16 14:45:00,64.1,64.23,64.09,64.19,12100.0,49.3763,49.4765,49.3686,49.4457,12100.0
2010-03-16 14:50:00,64.2,64.24,64.12,64.24,13300.0,49.4534,49.4842,49.3917,49.4842,13300.0
2010-03-16 14:55:00,64.23,64.35,64.23,64.32,8900.0,49.4765,49.5689,49.4765,49.5458,8900.0
2010-03-16 15:00:00,64.31,64.42,64.29,64.31,13300.0,49.5381,49.6228,49.5227,49.5381,13300.0
2010-03-16 15:05:00,64.3,64.37,64.27,64.32,14000.0,49.5304,49.5843,49.5073,49.5458,14000.0
2010-03-16 15:10:00,64.31,64.4,64.3,64.37,8300.0,49.5381,49.6074,49.5304,49.5843,8300.0
2010-03-16 15:15:00,64.39,64.47,64.33,64.39,11800.0,49.5997,49.6613,49.5535,49.5997,11800.0
2010-03-16 15:20:00,64.38,64.44,64.36,64.38,11500.0,49.592,49.6382,49.5766,49.592,11500.0
2010-03-16 15:25:00,64.41,64.43,64.35,64.43,7700.0,49.6151,49.6305,49.5689,49.6305,7700.0
2010-03-16 15:30:00,64.42,64.48,64.34,64.47,29600.0,49.6228,49.6691,49.5612,49.6613,29600.0
2010-03-16 15:35:00,64.48,64.5,64.38,64.45,52600.0,49.6691,49.6845,49.592,49.6459,52600.0
2010-03-16 15:40:00,64.46,64.47,64.35,64.37,30900.0,49.6536,49.6613,49.5689,49.5843,30900.0
2010-03-16 15:45:00,64.37,64.37,64.27,64.28,56300.0,49.5843,49.5843,49.5073,49.515,56300.0
2010-03-16 15:50:00,64.29,64.49,64.29,64.49,47000.0,49.5227,49.6768,49.5227,49.6768,47000.0
2010-03-16 15:55:00,64.49,64.5,64.44,64.44,47400.0,49.6768,49.6845,49.6382,49.6382,47400.0
2010-03-17 09:30:00,64.74,65.09,64.46,65.04,21500.0,49.8693,50.1389,49.6536,50.1004,21500.0
2010-03-17 09:35:00,65.09,65.09,64.95,65.01,10100.0,50.1389,50.1389,50.0311,50.0773,10100.0
2010-03-17 09:40:00,64.98,64.98,64.91,64.96,10700.0,50.0542,50.0542,50.0003,50.0388,10700.0
2010-03-17 09:45:00,65.01,65.07,65.01,65.04,9000.0,50.0773,50.1235,50.0773,50.1004,9000.0
2010-03-17 09:50:00,65.04,65.06,64.97,65.03,11800.0,50.1004,50.1158,50.0465,50.0927,11800.0
2010-03-17 09:55:00,65.04,65.28,65.03,65.25,25200.0,50.1004,50.2853,50.0927,50.2622,25200.0
2010-03-17 10:00:00,65.23,65.29,65.05,65.06,27400.0,50.2468,50.293,50.1081,50.1158,27400.0
2010-03-17 10:05:00,65.08,65.22,65.08,65.15,21700.0,50.1312,50.2391,50.1312,50.1852,21700.0
2010-03-17 10:10:00,65.18,65.19,64.95,65.0,25500.0,50.2083,50.216,50.0311,50.0696,25500.0
2010-03-17 10:15:00,65.01,65.13,65.0,65.07,11400.0,50.0773,50.1697,50.0696,50.1235,11400.0
2010-03-17 10:20:00,65.08,65.12,65.06,65.09,19100.0,50.1312,50.162,50.1158,50.1389,19100.0
2010-03-17 10:25:00,65.09,65.09,64.99,65.01,17500.0,50.1389,50.1389,50.0619,50.0773,17500.0
2010-03-17 10:30:00,65.01,65.1,65.01,65.1,17600.0,50.0773,50.1466,50.0773,50.1466,17600.0
2010-03-17 10:35:00,65.08,65.11,65.01,65.07,18900.0,50.1312,50.1543,50.0773,50.1235,18900.0
2010-03-17 10:40:00,65.04,65.11,65.02,65.09,15900.0,50.1004,50.1543,50.085,50.1389,15900.0
2010-03-17 10:45:00,65.08,65.1,65.03,65.1,6200.0,50.1312,50.1466,50.0927,50.1466,6200.0
2010-03-17 10:50:00,65.09,65.28,65.08,65.28,19200.0,50.1389,50.2853,50.1312,50.2853,19200.0
2010-03-17 10:55:00,65.25,65.27,65.19,65.19,15000.0,50.2622,50.2776,50.216,50.216,15000.0
2010-03-17 11:00:00,65.19,65.2,65.13,65.19,7600.0,50.216,50.2237,50.1697,50.216,7600.0
2010-03-17 11:05:00,65.17,65.18,65.13,65.13,5400.0,50.2006,50.2083,50.1697,50.1697,5400.0
2010-03-17 11:10:00,65.14,65.15,65.01,65.05,61400.0,50.1775,50.1852,50.0773,50.1081,61400.0
2010-03-17 11:15:00,65.06,65.16,65.03,65.12,6000.0,50.1158,50.1929,50.0927,50.162,6000.0
2010-03-17 11:20:00,65.11,65.18,65.03,65.03,30700.0,50.1543,50.2083,50.0927,50.0927,30700.0
2010-03-17 11:25:00,65.03,65.04,64.96,64.99,37400.0,50.0927,50.1004,50.0388,50.0619,37400.0
2010-03-17 11:30:00,64.99,65.08,64.97,65.06,24600.0,50.0619,50.1312,50.0465,50.1158,24600.0
2010-03-17 11:35:00,65.08,65.17,65.08,65.14,5200.0,50.1312,50.2006,50.1312,50.1775,5200.0
2010-03-17 11:40:00,65.13,65.2,65.1,65.17,8500.0,50.1697,50.2237,50.1466,50.2006,8500.0
2010-03-17 11:45:00,65.18,65.27,65.16,65.18,5900.0,50.2083,50.2776,50.1929,50.2083,5900.0
2010-03-17 11:50:00,65.17,65.24,65.16,65.23,7500.0,50.2006,50.2545,50.1929,50.2468,7500.0
2010-03-17 11:55:00,65.23,65.36,65.22,65.25,10400.0,50.2468,50.3469,50.2391,50.2622,10400.0
2010-03-17 12:00:00,65.25,65.25,65.2,65.21,4900.0,50.2622,50.2622,50.2237,50.2314,4900.0
2010-03-17 12:05:00,65.22,65.3,65.21,65.3,8700.0,50.2391,50.3007,50.2314,50.3007,8700.0
2010-03-17 12:10:00,65.3,65.3,65.23,65.26,5500.0,50.3007,50.3007,50.2468,50.2699,5500.0
2010-03-17 12:15:00,65.26,65.36,65.26,65.34,10400.0,50.2699,50.3469,50.2699,50.3315,10400.0
2010-03-17 12:20:00,65.33,65.37,65.31,65.31,27700.0,50.3238,50.3546,50.3084,50.3084,27700.0
2010-03-17 12:25:00,65.34,65.4,65.34,65.4,25500.0,50.3315,50.3777,50.3315,50.3777,25500.0
2010-03-17 12:30:00,65.38,65.39,65.25,65.25,18100.0,50.3623,50.37,50.2622,50.2622,18100.0
2010-03-17 12:35:00,65.25,65.3,65.25,65.3,14800.0,50.2622,50.3007,50.2622,50.3007,14800.0
2010-03-17 12:40:00,65.3,65.38,65.29,65.31,38400.0,50.3007,50.3623,50.293,50.3084,38400.0
2010-03-17 12:45:00,65.32,65.34,65.3,65.31,3600.0,50.3161,50.3315,50.3007,50.3084,3600.0
2010-03-17 12:50:00,65.36,65.4,65.29,65.34,14200.0,50.3469,50.3777,50.293,50.3315,14200.0
2010-03-17 12:55:00,65.35,65.38,65.33,65.34,12700.0,50.3392,50.3623,50.3238,50.3315,12700.0
2010-03-17 13:00:00,65.32,65.34,65.27,65.32,8700.0,50.3161,50.3315,50.2776,50.3161,8700.0
2010-03-17 13:05:00,65.32,65.34,65.26,65.27,11700.0,50.3161,50.3315,50.2699,50.2776,11700.0
2010-03-17 13:10:00,65.27,65.33,65.24,65.32,11300.0,50.2776,50.3238,50.2545,50.3161,11300.0
2010-03-17 13:15:00,65.31,65.44,65.29,65.43,8600.0,50.3084,50.4085,50.293,50.4008,8600.0
2010-03-17 13:20:00,65.43,65.52,65.43,65.52,9800.0,50.4008,50.4702,50.4008,50.4702,9800.0
2010-03-17 13:25:00,65.51,65.58,65.5,65.54,12700.0,50.4625,50.5164,50.4548,50.4856,12700.0
2010-03-17 13:30:00,65.52,65.64,65.5,65.64,12900.0,50.4702,50.5626,50.4548,50.5626,12900.0
2010-03-17 13:35:00,65.66,65.74,65.62,65.63,11200.0,50.578,50.6396,50.5472,50.5549,11200.0
2010-03-17 13:40:00,65.61,65.73,65.61,65.73,15800.0,50.5395,50.6319,50.5395,50.6319,15800.0
2010-03-17 13:45:00,65.74,65.74,65.65,65.7,12800.0,50.6396,50.6396,50.5703,50.6088,12800.0
2010-03-17 13:50:00,65.67,65.71,65.65,65.71,13600.0,50.5857,50.6165,50.5703,50.6165,13600.0
2010-03-17 13:55:00,65.71,65.73,65.65,65.69,15300.0,50.6165,50.6319,50.5703,50.6011,15300.0
2010-03-17 14:00:00,65.69,65.69,65.64,65.68,20700.0,50.6011,50.6011,50.5626,50.5934,20700.0
2010-03-17 14:05:00,65.68,65.7,65.65,65.68,12400.0,50.5934,50.6088,50.5703,50.5934,12400.0
2010-03-17 14:10:00,65.67,65.71,65.63,65.69,19600.0,50.5857,50.6165,50.5549,50.6011,19600.0
2010-03-17 14:15:00,65.7,65.7,65.66,65.68,6400.0,50.6088,50.6088,50.578,50.5934,6400.0
2010-03-17 14:20:00,65.67,65.72,65.65,65.67,30600.0,50.5857,50.6242,50.5703,50.5857,30600.0
2010-03-17 14:25:00,65.67,65.68,65.63,65.64,9000.0,50.5857,50.5934,50.5549,50.5626,9000.0
2010-03-17 14:30:00,65.61,65.63,65.57,65.59,20500.0,50.5395,50.5549,50.5087,50.5241,20500.0
2010-03-17 14:35:00,65.59,65.6,65.47,65.48,20200.0,50.5241,50.5318,50.4317,50.4394,20200.0
2010-03-17 14:40:00,65.47,65.48,65.4,65.4,18600.0,50.4317,50.4394,50.3777,50.3777,18600.0
2010-03-17 14:45:00,65.41,65.41,65.35,65.35,12200.0,50.3854,50.3854,50.3392,50.3392,12200.0
2010-03-17 14:50:00,65.35,65.41,65.34,65.35,19100.0,50.3392,50.3854,50.3315,50.3392,19100.0
2010-03-17 14:55:00,65.37,65.4,65.32,65.35,35700.0,50.3546,50.3777,50.3161,50.3392,35700.0
2010-03-17 15:00:00,65.33,65.39,65.31,65.33,22500.0,50.3238,50.37,50.3084,50.3238,22500.0
2010-03-17 15:05:00,65.33,65.5,65.33,65.44,23000.0,50.3238,50.4548,50.3238,50.4085,23000.0
2010-03-17 15:10:00,65.44,65.45,65.29,65.3,21300.0,50.4085,50.4162,50.293,50.3007,21300.0
2010-03-17 15:15:00,65.29,65.31,65.08,65.08,26900.0,50.293,50.3084,50.1312,50.1312,26900.0
2010-03-17 15:20:00,65.08,65.13,65.02,65.12,28300.0,50.1312,50.1697,50.085,50.162,28300.0
2010-03-17 15:25:00,65.12,65.23,65.12,65.18,27900.0,50.162,50.2468,50.162,50.2083,27900.0
2010-03-17 15:30:00,65.19,65.21,65.04,65.07,29000.0,50.216,50.2314,50.1004,50.1235,29000.0
2010-03-17 15:35:00,65.08,65.27,65.07,65.24,29700.0,50.1312,50.2776,50.1235,50.2545,29700.0
2010-03-17 15:40:00,65.24,65.28,65.21,65.23,34500.0,50.2545,50.2853,50.2314,50.2468,34500.0
2010-03-17 15:45:00,65.22,65.3,65.2,65.3,34800.0,50.2391,50.3007,50.2237,50.3007,34800.0
2010-03-17 15:50:00,65.29,65.33,65.23,65.31,34800.0,50.293,50.3238,50.2468,50.3084,34800.0
2010-03-17 15:55:00,65.33,65.36,65.31,65.36,57300.0,50.3238,50.3469,50.3084,50.3469,57300.0
2010-03-18 09:30:00,65.26,65.44,65.11,65.36,11300.0,50.2699,50.4085,50.1543,50.3469,11300.0
2010-03-18 09:35:00,65.36,65.4,65.16,65.16,7500.0,50.3469,50.3777,50.1929,50.1929,7500.0
2010-03-18 09:40:00,65.16,65.33,65.16,65.33,4400.0,50.1929,50.3238,50.1929,50.3238,4400.0
2010-03-18 09:45:00,65.33,65.49,65.31,65.45,11400.0,50.3238,50.4471,50.3084,50.4162,11400.0
2010-03-18 09:50:00,65.45,65.5,65.34,65.49,13800.0,50.4162,50.4548,50.3315,50.4471,13800.0
2010-03-18 09:55:00,65.46,65.56,65.46,65.52,6600.0,50.4239,50.501,50.4239,50.4702,6600.0
2010-03-18 10:00:00,65.52,65.89,65.45,65.76,42800.0,50.4702,50.7552,50.4162,50.655,42800.0
2010-03-18 10:05:00,65.76,65.76,65.47,65.6,19300.0,50.655,50.655,50.4317,50.5318,19300.0
2010-03-18 10:10:00,65.59,65.65,65.56,65.62,12000.0,50.5241,50.5703,50.501,50.5472,12000.0
2010-03-18 10:15:00,65.62,65.75,65.55,65.75,12000.0,50.5472,50.6473,50.4933,50.6473,12000.0
2010-03-18 10:20:00,65.75,65.75,65.68,65.75,8900.0,50.6473,50.6473,50.5934,50.6473,8900.0
2010-03-18 10:25:00,65.76,65.76,65.69,65.69,6600.0,50.655,50.655,50.6011,50.6011,6600.0
2010-03-18 10:30:00,65.69,65.71,65.65,65.69,12900.0,50.6011,50.6165,50.5703,50.6011,12900.0
2010-03-18 10:35:00,65.68,65.75,65.64,65.69,21500.0,50.5934,50.6473,50.5626,50.6011,21500.0
2010-03-18 10:40:00,65.66,65.79,65.63,65.7,25300.0,50.578,50.6781,50.5549,50.6088,25300.0
2010-03-18 10:45:00,65.72,65.84,65.72,65.81,12000.0,50.6242,50.7167,50.6242,50.6936,12000.0
2010-03-18 10:50:00,65.8,65.89,65.8,65.87,6400.0,50.6858,50.7552,50.6858,50.7398,6400.0
2010-03-18 10:55:00,65.87,65.91,65.84,65.84,28800.0,50.7398,50.7706,50.7167,50.7167,28800.0
2010-03-18 11:00:00,65.86,65.86,65.77,65.79,10200.0,50.7321,50.7321,50.6627,50.6781,10200.0
2010-03-18 11:05:00,65.79,65.83,65.74,65.77,19000.0,50.6781,50.709,50.6396,50.6627,19000.0
2010-03-18 11:10:00,65.78,65.81,65.72,65.78,17300.0,50.6704,50.6936,50.6242,50.6704,17300.0
2010-03-18 11:15:00,65.75,65.85,65.75,65.77,13100.0,50.6473,50.7244,50.6473,50.6627,13100.0
2010-03-18 11:20:00,65.77,65.77,65.69,65.72,8900.0,50.6627,50.6627,50.6011,50.6242,8900.0
2010-03-18 11:25:00,65.72,65.73,65.66,65.69,8000.0,50.6242,50.6319,50.578,50.6011,8000.0
2010-03-18 11:30:00,65.69,65.69,65.65,65.66,7800.0,50.6011,50.6011,50.5703,50.578,7800.0
2010-03-18 11:35:00,65.66,65.71,65.64,65.64,23900.0,50.578,50.6165,50.5626,50.5626,23900.0
2010-03-18 11:40:00,65.63,65.64,65.48,65.48,8300.0,50.5549,50.5626,50.4394,50.4394,8300.0
2010-03-18 11:45:00,65.48,65.52,65.46,65.52,9400.0,50.4394,50.4702,50.4239,50.4702,9400.0
2010-03-18 11:50:00,65.5,65.51,65.42,65.47,32100.0,50.4548,50.4625,50.3931,50.4317,32100.0
2010-03-18 11:55:00,65.48,65.55,65.46,65.53,4000.0,50.4394,50.4933,50.4239,50.4779,4000.0
2010-03-18 12:00:00,65.53,65.53,65.47,65.5,20800.0,50.4779,50.4779,50.4317,50.4548,20800.0
2010-03-18 12:05:00,65.5,65.5,65.45,65.47,25900.0,50.4548,50.4548,50.4162,50.4317,25900.0
2010-03-18 12:10:00,65.47,65.48,65.4,65.46,22300.0,50.4317,50.4394,50.3777,50.4239,22300.0
2010-03-18 12:15:00,65.46,65.47,65.43,65.43,14200.0,50.4239,50.4317,50.4008,50.4008,14200.0
2010-03-18 12:20:00,65.44,65.46,65.39,65.41,24300.0,50.4085,50.4239,50.37,50.3854,24300.0
2010-03-18 12:25:00,65.44,65.47,65.4,65.47,17600.0,50.4085,50.4317,50.3777,50.4317,17600.0
2010-03-18 12:30:00,65.46,65.47,65.44,65.47,19000.0,50.4239,50.4317,50.4085,50.4317,19000.0
2010-03-18 12:35:00,65.46,65.47,65.43,65.44,12100.0,50.4239,50.4317,50.4008,50.4085,12100.0
2010-03-18 12:40:00,65.44,65.47,65.44,65.47,11600.0,50.4085,50.4317,50.4085,50.4317,11600.0
2010-03-18 12:45:00,65.47,65.47,65.46,65.46,11600.0,50.4317,50.4317,50.4239,50.4239,11600.0
2010-03-18 12:50:00,65.47,65.47,65.45,65.47,16500.0,50.4317,50.4317,50.4162,50.4317,16500.0
2010-03-18 12:55:00,65.47,65.5,65.42,65.48,24000.0,50.4317,50.4548,50.3931,50.4394,24000.0
2010-03-18 13:00:00,65.47,65.48,65.44,65.47,2700.0,50.4317,50.4394,50.4085,50.4317,2700.0
2010-03-18 13:05:00,65.47,65.6,65.46,65.53,3700.0,50.4317,50.5318,50.4239,50.4779,3700.0
2010-03-18 13:10:00,65.51,65.56,65.51,65.56,2700.0,50.4625,50.501,50.4625,50.501,2700.0
2010-03-18 13:15:00,65.52,65.57,65.52,65.52,3700.0,50.4702,50.5087,50.4702,50.4702,3700.0
2010-03-18 13:20:00,65.53,65.55,65.52,65.55,2600.0,50.4779,50.4933,50.4702,50.4933,2600.0
2010-03-18 13:25:00,65.56,65.56,65.51,65.52,4400.0,50.501,50.501,50.4625,50.4702,4400.0
2010-03-18 13:30:00,65.53,65.57,65.51,65.57,5500.0,50.4779,50.5087,50.4625,50.5087,5500.0
2010-03-18 13:35:00,65.54,65.57,65.53,65.56,2200.0,50.4856,50.5087,50.4779,50.501,2200.0
2010-03-18 13:40:00,65.56,65.6,65.55,65.58,4600.0,50.501,50.5318,50.4933,50.5164,4600.0
2010-03-18 13:45:00,65.57,65.58,65.49,65.51,18100.0,50.5087,50.5164,50.4471,50.4625,18100.0
2010-03-18 13:50:00,65.51,65.55,65.51,65.54,11200.0,50.4625,50.4933,50.4625,50.4856,11200.0
2010-03-18 13:55:00,65.53,65.55,65.51,65.54,9200.0,50.4779,50.4933,50.4625,50.4856,9200.0
2010-03-18 14:00:00,65.55,65.59,65.49,65.54,14400.0,50.4933,50.5241,50.4471,50.4856,14400.0
2010-03-18 14:05:00,65.54,65.57,65.52,65.53,8500.0,50.4856,50.5087,50.4702,50.4779,8500.0
2010-03-18 14:10:00,65.54,65.57,65.53,65.57,8600.0,50.4856,50.5087,50.4779,50.5087,8600.0
2010-03-18 14:15:00,65.55,65.56,65.51,65.53,5400.0,50.4933,50.501,50.4625,50.4779,5400.0
2010-03-18 14:20:00,65.53,65.57,65.49,65.53,11300.0,50.4779,50.5087,50.4471,50.4779,11300.0
2010-03-18 14:25:00,65.53,65.55,65.51,65.55,4700.0,50.4779,50.4933,50.4625,50.4933,4700.0
2010-03-18 14:30:00,65.56,65.67,65.55,65.63,10800.0,50.501,50.5857,50.4933,50.5549,10800.0
2010-03-18 14:35:00,65.63,65.69,65.61,65.61,6200.0,50.5549,50.6011,50.5395,50.5395,6200.0
2010-03-18 14:40:00,65.62,65.64,65.59,65.6,3500.0,50.5472,50.5626,50.5241,50.5318,3500.0
2010-03-18 14:45:00,65.59,65.64,65.58,65.63,14400.0,50.5241,50.5626,50.5164,50.5549,14400.0
2010-03-18 14:50:00,65.62,65.67,65.55,65.55,22700.0,50.5472,50.5857,50.4933,50.4933,22700.0
2010-03-18 14:55:00,65.55,65.56,65.47,65.48,25700.0,50.4933,50.501,50.4317,50.4394,25700.0
2010-03-18 15:00:00,65.48,65.49,65.46,65.47,14000.0,50.4394,50.4471,50.4239,50.4317,14000.0
2010-03-18 15:05:00,65.48,65.54,65.47,65.48,18300.0,50.4394,50.4856,50.4317,50.4394,18300.0
2010-03-18 15:10:00,65.49,65.49,65.47,65.48,9000.0,50.4471,50.4471,50.4317,50.4394,9000.0
2010-03-18 15:15:00,65.47,65.52,65.47,65.51,12200.0,50.4317,50.4702,50.4317,50.4625,12200.0
2010-03-18 15:20:00,65.51,65.6,65.51,65.53,23500.0,50.4625,50.5318,50.4625,50.4779,23500.0
2010-03-18 15:25:00,65.52,65.57,65.5,65.53,22500.0,50.4702,50.5087,50.4548,50.4779,22500.0
2010-03-18 15:30:00,65.52,65.55,65.51,65.53,27200.0,50.4702,50.4933,50.4625,50.4779,27200.0
2010-03-18 15:35:00,65.53,65.56,65.49,65.49,19900.0,50.4779,50.501,50.4471,50.4471,19900.0
2010-03-18 15:40:00,65.5,65.53,65.49,65.51,23500.0,50.4548,50.4779,50.4471,50.4625,23500.0
2010-03-18 15:45:00,65.52,65.63,65.52,65.57,42300.0,50.4702,50.5549,50.4702,50.5087,42300.0
2010-03-18 15:50:00,65.56,65.62,65.56,65.59,34000.0,50.501,50.5472,50.501,50.5241,34000.0
2010-03-18 15:55:00,65.6,65.6,65.49,65.52,65700.0,50.5318,50.5318,50.4471,50.4702,65700.0
2010-03-19 09:30:00,65.75,66.41,65.7,66.21,286800.0,50.6473,51.1557,50.6088,51.0017,286800.0
2010-03-19 09:35:00,66.15,66.15,65.89,66.02,27600.0,50.9555,50.9555,50.7552,50.8553,27600.0
2010-03-19 09:40:00,65.99,66.04,65.75,65.78,19200.0,50.8322,50.8707,50.6473,50.6704,19200.0
2010-03-19 09:45:00,65.76,65.95,65.74,65.9,27500.0,50.655,50.8014,50.6396,50.7629,27500.0
2010-03-19 09:50:00,65.88,65.98,65.85,65.94,37800.0,50.7475,50.8245,50.7244,50.7937,37800.0
2010-03-19 09:55:00,65.93,65.97,65.81,65.83,27400.0,50.786,50.8168,50.6936,50.709,27400.0
2010-03-19 10:00:00,65.83,65.89,65.75,65.78,25800.0,50.709,50.7552,50.6473,50.6704,25800.0
2010-03-19 10:05:00,65.81,65.9,65.76,65.85,30800.0,50.6936,50.7629,50.655,50.7244,30800.0
2010-03-19 10:10:00,65.85,65.86,65.77,65.77,17200.0,50.7244,50.7321,50.6627,50.6627,17200.0
2010-03-19 10:15:00,65.75,65.75,65.59,65.64,20200.0,50.6473,50.6473,50.5241,50.5626,20200.0
2010-03-19 10:20:00,65.61,65.65,65.43,65.47,15900.0,50.5395,50.5703,50.4008,50.4317,15900.0
2010-03-19 10:25:00,65.5,65.64,65.47,65.59,11500.0,50.4548,50.5626,50.4317,50.5241,11500.0
2010-03-19 10:30:00,65.57,65.57,65.43,65.47,15000.0,50.5087,50.5087,50.4008,50.4317,15000.0
2010-03-19 10:35:00,65.48,65.56,65.45,65.52,10800.0,50.4394,50.501,50.4162,50.4702,10800.0
2010-03-19 10:40:00,65.5,65.58,65.45,65.58,14500.0,50.4548,50.5164,50.4162,50.5164,14500.0
2010-03-19 10:45:00,65.56,65.66,65.54,65.55,12800.0,50.501,50.578,50.4856,50.4933,12800.0
2010-03-19 10:50:00,65.56,65.6,65.46,65.5,35600.0,50.501,50.5318,50.4239,50.4548,35600.0
2010-03-19 10:55:00,65.5,65.59,65.49,65.53,27000.0,50.4548,50.5241,50.4471,50.4779,27000.0
2010-03-19 11:00:00,65.52,65.54,65.45,65.47,13100.0,50.4702,50.4856,50.4162,50.4317,13100.0
2010-03-19 11:05:00,65.48,65.5,65.37,65.4,20800.0,50.4394,50.4548,50.3546,50.3777,20800.0
2010-03-19 11:10:00,65.39,65.4,65.16,65.21,22800.0,50.37,50.3777,50.1929,50.2314,22800.0
2010-03-19 11:15:00,65.2,65.25,65.13,65.25,20000.0,50.2237,50.2622,50.1697,50.2622,20000.0
2010-03-19 11:20:00,65.24,65.39,65.24,65.37,11500.0,50.2545,50.37,50.2545,50.3546,11500.0
2010-03-19 11:25:00,65.38,65.43,65.36,65.4,22200.0,50.3623,50.4008,50.3469,50.3777,22200.0
2010-03-19 11:30:00,65.38,65.44,65.35,65.4,18800.0,50.3623,50.4085,50.3392,50.3777,18800.0
2010-03-19 11:35:00,65.39,65.39,65.24,65.26,9300.0,50.37,50.37,50.2545,50.2699,9300.0
2010-03-19 11:40:00,65.27,65.38,65.27,65.32,15600.0,50.2776,50.3623,50.2776,50.3161,15600.0
2010-03-19 11:45:00,65.31,65.35,65.26,65.28,7000.0,50.3084,50.3392,50.2699,50.2853,7000.0
2010-03-19 11:50:00,65.32,65.42,65.27,65.4,25500.0,50.3161,50.3931,50.2776,50.3777,25500.0
2010-03-19 11:55:00,65.39,65.45,65.34,65.35,10600.0,50.37,50.4162,50.3315,50.3392,10600.0
2010-03-19 12:00:00,65.34,65.38,65.28,65.37,14900.0,50.3315,50.3623,50.2853,50.3546,14900.0
2010-03-19 12:05:00,65.37,65.42,65.36,65.37,19600.0,50.3546,50.3931,50.3469,50.3546,19600.0
2010-03-19 12:10:00,65.38,65.41,65.29,65.32,16800.0,50.3623,50.3854,50.293,50.3161,16800.0
2010-03-19 12:15:00,65.32,65.32,65.09,65.09,20200.0,50.3161,50.3161,50.1389,50.1389,20200.0
2010-03-19 12:20:00,65.09,65.18,65.07,65.14,8500.0,50.1389,50.2083,50.1235,50.1775,8500.0
2010-03-19 12:25:00,65.15,65.3,65.14,65.19,17000.0,50.1852,50.3007,50.1775,50.216,17000.0
2010-03-19 12:30:00,65.16,65.29,65.12,65.23,19400.0,50.1929,50.293,50.162,50.2468,19400.0
2010-03-19 12:35:00,65.23,65.32,65.22,65.25,16300.0,50.2468,50.3161,50.2391,50.2622,16300.0
2010-03-19 12:40:00,65.26,65.36,65.24,65.36,19000.0,50.2699,50.3469,50.2545,50.3469,19000.0
2010-03-19 12:45:00,65.36,65.39,65.19,65.23,13000.0,50.3469,50.37,50.216,50.2468,13000.0
2010-03-19 12:50:00,65.22,65.31,65.2,65.24,19600.0,50.2391,50.3084,50.2237,50.2545,19600.0
2010-03-19 12:55:00,65.23,65.27,65.19,65.25,8400.0,50.2468,50.2776,50.216,50.2622,8400.0
2010-03-19 13:00:00,65.24,65.32,65.24,65.29,9400.0,50.2545,50.3161,50.2545,50.293,9400.0
2010-03-19 13:05:00,65.29,65.37,65.28,65.28,10700.0,50.293,50.3546,50.2853,50.2853,10700.0
2010-03-19 13:10:00,65.28,65.32,65.23,65.24,13500.0,50.2853,50.3161,50.2468,50.2545,13500.0
2010-03-19 13:15:00,65.21,65.23,65.14,65.14,10000.0,50.2314,50.2468,50.1775,50.1775,10000.0
2010-03-19 13:20:00,65.15,65.16,65.04,65.07,10100.0,50.1852,50.1929,50.1004,50.1235,10100.0
2010-03-19 13:25:00,65.07,65.15,65.05,65.14,16900.0,50.1235,50.1852,50.1081,50.1775,16900.0
2010-03-19 13:30:00,65.11,65.11,65.05,65.11,8100.0,50.1543,50.1543,50.1081,50.1543,8100.0
2010-03-19 13:35:00,65.09,65.16,65.05,65.1,24000.0,50.1389,50.1929,50.1081,50.1466,24000.0
2010-03-19 13:40:00,65.1,65.11,65.05,65.1,6800.0,50.1466,50.1543,50.1081,50.1466,6800.0
2010-03-19 13:45:00,65.08,65.1,65.05,65.06,8700.0,50.1312,50.1466,50.1081,50.1158,8700.0
2010-03-19 13:50:00,65.05,65.1,65.02,65.08,7600.0,50.1081,50.1466,50.085,50.1312,7600.0
2010-03-19 13:55:00,65.09,65.25,65.09,65.2,18300.0,50.1389,50.2622,50.1389,50.2237,18300.0
2010-03-19 14:00:00,65.21,65.27,65.19,65.25,10200.0,50.2314,50.2776,50.216,50.2622,10200.0
2010-03-19 14:05:00,65.26,65.3,65.25,65.26,5600.0,50.2699,50.3007,50.2622,50.2699,5600.0
2010-03-19 14:10:00,65.29,65.3,65.23,65.23,4500.0,50.293,50.3007,50.2468,50.2468,4500.0
2010-03-19 14:15:00,65.22,65.29,65.19,65.29,8400.0,50.2391,50.293,50.216,50.293,8400.0
2010-03-19 14:20:00,65.29,65.3,65.25,65.28,7200.0,50.293,50.3007,50.2622,50.2853,7200.0
2010-03-19 14:25:00,65.28,65.39,65.28,65.37,16000.0,50.2853,50.37,50.2853,50.3546,16000.0
2010-03-19 14:30:00,65.38,65.38,65.29,65.31,7000.0,50.3623,50.3623,50.293,50.3084,7000.0
2010-03-19 14:35:00,65.32,65.32,65.29,65.3,3400.0,50.3161,50.3161,50.293,50.3007,3400.0
2010-03-19 14:40:00,65.31,65.34,65.25,65.34,11200.0,50.3084,50.3315,50.2622,50.3315,11200.0
2010-03-19 14:45:00,65.33,65.36,65.3,65.31,4500.0,50.3238,50.3469,50.3007,50.3084,4500.0
2010-03-19 14:50:00,65.3,65.3,65.21,65.23,7700.0,50.3007,50.3007,50.2314,50.2468,7700.0
2010-03-19 14:55:00,65.22,65.22,65.15,65.15,10000.0,50.2391,50.2391,50.1852,50.1852,10000.0
2010-03-19 15:00:00,65.13,65.2,65.12,65.17,8900.0,50.1697,50.2237,50.162,50.2006,8900.0
2010-03-19 15:05:00,65.18,65.2,65.14,65.18,7900.0,50.2083,50.2237,50.1775,50.2083,7900.0
2010-03-19 15:10:00,65.18,65.19,65.14,65.14,10300.0,50.2083,50.216,50.1775,50.1775,10300.0
2010-03-19 15:15:00,65.14,65.16,65.13,65.13,18800.0,50.1775,50.1929,50.1697,50.1697,18800.0
2010-03-19 15:20:00,65.13,65.16,65.04,65.05,22600.0,50.1697,50.1929,50.1004,50.1081,22600.0
2010-03-19 15:25:00,65.06,65.07,65.0,65.01,36100.0,50.1158,50.1235,50.0696,50.0773,36100.0
2010-03-19 15:30:00,65.01,65.02,64.89,64.97,32600.0,50.0773,50.085,49.9849,50.0465,32600.0
2010-03-19 15:35:00,64.98,65.09,64.96,65.0,39300.0,50.0542,50.1389,50.0388,50.0696,39300.0
2010-03-19 15:40:00,65.0,65.03,64.89,65.0,33600.0,50.0696,50.0927,49.9849,50.0696,33600.0
2010-03-19 15:45:00,65.01,65.11,65.0,65.06,31400.0,50.0773,50.1543,50.0696,50.1158,31400.0
2010-03-19 15:50:00,65.06,65.13,65.03,65.03,34600.0,50.1158,50.1697,50.0927,50.0927,34600.0
2010-03-19 15:55:00,65.02,65.08,64.99,65.04,44500.0,50.085,50.1312,50.0619,50.1004,44500.0
2010-03-22 09:30:00,64.53,64.82,64.21,64.8,34800.0,49.7076,49.931,49.4611,49.9155,34800.0
2010-03-22 09:35:00,64.76,65.08,64.64,65.0,9600.0,49.8847,50.1312,49.7923,50.0696,9600.0
2010-03-22 09:40:00,64.97,65.07,64.87,64.97,13400.0,50.0465,50.1235,49.9695,50.0465,13400.0
2010-03-22 09:45:00,64.94,65.25,64.94,65.15,24700.0,50.0234,50.2622,50.0234,50.1852,24700.0
2010-03-22 09:50:00,65.15,65.31,65.15,65.3,8100.0,50.1852,50.3084,50.1852,50.3007,8100.0
2010-03-22 09:55:00,65.28,65.44,65.19,65.25,12300.0,50.2853,50.4085,50.216,50.2622,12300.0
2010-03-22 10:00:00,65.25,65.28,65.05,65.08,13300.0,50.2622,50.2853,50.1081,50.1312,13300.0
2010-03-22 10:05:00,65.1,65.1,64.92,65.06,13400.0,50.1466,50.1466,50.008,50.1158,13400.0
2010-03-22 10:10:00,65.06,65.12,65.0,65.05,7700.0,50.1158,50.162,50.0696,50.1081,7700.0
2010-03-22 10:15:00,65.07,65.08,64.89,64.93,8700.0,50.1235,50.1312,49.9849,50.0157,8700.0
2010-03-22 10:20:00,64.94,65.17,64.94,65.09,11400.0,50.0234,50.2006,50.0234,50.1389,11400.0
2010-03-22 10:25:00,65.08,65.38,65.07,65.37,13500.0,50.1312,50.3623,50.1235,50.3546,13500.0
2010-03-22 10:30:00,65.37,65.52,65.32,65.38,16400.0,50.3546,50.4702,50.3161,50.3623,16400.0
2010-03-22 10:35:00,65.36,65.4,65.3,65.35,18000.0,50.3469,50.3777,50.3007,50.3392,18000.0
2010-03-22 10:40:00,65.35,65.37,65.28,65.3,8400.0,50.3392,50.3546,50.2853,50.3007,8400.0
2010-03-22 10:45:00,65.29,65.47,65.29,65.44,3300.0,50.293,50.4317,50.293,50.4085,3300.0
2010-03-22 10:50:00,65.44,65.55,65.42,65.43,27300.0,50.4085,50.4933,50.3931,50.4008,27300.0
2010-03-22 10:55:00,65.42,65.42,65.33,65.37,12900.0,50.3931,50.3931,50.3238,50.3546,12900.0
2010-03-22 11:00:00,65.38,65.48,65.37,65.43,11400.0,50.3623,50.4394,50.3546,50.4008,11400.0
2010-03-22 11:05:00,65.43,65.46,65.34,65.35,16500.0,50.4008,50.4239,50.3315,50.3392,16500.0
2010-03-22 11:10:00,65.35,65.38,65.33,65.34,10000.0,50.3392,50.3623,50.3238,50.3315,10000.0
2010-03-22 11:15:00,65.36,65.36,65.3,65.31,9500.0,50.3469,50.3469,50.3007,50.3084,9500.0
2010-03-22 11:20:00,65.3,65.36,65.25,65.25,3500.0,50.3007,50.3469,50.2622,50.2622,3500.0
2010-03-22 11:25:00,65.27,65.35,65.26,65.26,5600.0,50.2776,50.3392,50.2699,50.2699,5600.0
2010-03-22 11:30:00,65.26,65.29,65.22,65.22,5400.0,50.2699,50.293,50.2391,50.2391,5400.0
2010-03-22 11:35:00,65.22,65.38,65.2,65.35,6500.0,50.2391,50.3623,50.2237,50.3392,6500.0
2010-03-22 11:40:00,65.36,65.39,65.33,65.34,4500.0,50.3469,50.37,50.3238,50.3315,4500.0
2010-03-22 11:45:00,65.35,65.42,65.35,65.4,7300.0,50.3392,50.3931,50.3392,50.3777,7300.0
2010-03-22 11:50:00,65.4,65.45,65.39,65.44,5400.0,50.3777,50.4162,50.37,50.4085,5400.0
2010-03-22 11:55:00,65.44,65.44,65.36,65.38,6600.0,50.4085,50.4085,50.3469,50.3623,6600.0
2010-03-22 12:00:00,65.39,65.4,65.29,65.32,5000.0,50.37,50.3777,50.293,50.3161,5000.0
2010-03-22 12:05:00,65.28,65.36,65.28,65.34,4000.0,50.2853,50.3469,50.2853,50.3315,4000.0
2010-03-22 12:10:00,65.37,65.42,65.37,65.39,2800.0,50.3546,50.3931,50.3546,50.37,2800.0
2010-03-22 12:15:00,65.36,65.36,65.24,65.29,6900.0,50.3469,50.3469,50.2545,50.293,6900.0
2010-03-22 12:20:00,65.28,65.28,65.26,65.27,1400.0,50.2853,50.2853,50.2699,50.2776,1400.0
2010-03-22 12:25:00,65.27,65.37,65.26,65.37,2600.0,50.2776,50.3546,50.2699,50.3546,2600.0
2010-03-22 12:30:00,65.39,65.47,65.39,65.45,6200.0,50.37,50.4317,50.37,50.4162,6200.0
2010-03-22 12:35:00,65.44,65.47,65.36,65.38,10200.0,50.4085,50.4317,50.3469,50.3623,10200.0
2010-03-22 12:40:00,65.39,65.42,65.36,65.39,6600.0,50.37,50.3931,50.3469,50.37,6600.0
2010-03-22 12:45:00,65.42,65.44,65.39,65.41,6000.0,50.3931,50.4085,50.37,50.3854,6000.0
2010-03-22 12:50:00,65.41,65.41,65.3,65.36,5000.0,50.3854,50.3854,50.3007,50.3469,5000.0
2010-03-22 12:55:00,65.35,65.36,65.28,65.34,11000.0,50.3392,50.3469,50.2853,50.3315,11000.0
2010-03-22 13:00:00,65.34,65.55,65.34,65.55,6500.0,50.3315,50.4933,50.3315,50.4933,6500.0
2010-03-22 13:05:00,65.55,65.57,65.48,65.48,2900.0,50.4933,50.5087,50.4394,50.4394,2900.0
2010-03-22 13:10:00,65.5,65.5,65.46,65.5,5200.0,50.4548,50.4548,50.4239,50.4548,5200.0
2010-03-22 13:15:00,65.47,65.5,65.41,65.48,3900.0,50.4317,50.4548,50.3854,50.4394,3900.0
2010-03-22 13:20:00,65.49,65.51,65.45,65.48,3400.0,50.4471,50.4625,50.4162,50.4394,3400.0
2010-03-22 13:25:00,65.47,65.47,65.39,65.39,3000.0,50.4317,50.4317,50.37,50.37,3000.0
2010-03-22 13:30:00,65.4,65.47,65.4,65.47,5700.0,50.3777,50.4317,50.3777,50.4317,5700.0
2010-03-22 13:35:00,65.45,65.48,65.43,65.43,5200.0,50.4162,50.4394,50.4008,50.4008,5200.0
2010-03-22 13:40:00,65.43,65.5,65.42,65.43,7000.0,50.4008,50.4548,50.3931,50.4008,7000.0
2010-03-22 13:45:00,65.44,65.52,65.42,65.47,22500.0,50.4085,50.4702,50.3931,50.4317,22500.0
2010-03-22 13:50:00,65.5,65.51,65.48,65.5,3200.0,50.4548,50.4625,50.4394,50.4548,3200.0
2010-03-22 13:55:00,65.5,65.53,65.44,65.44,7100.0,50.4548,50.4779,50.4085,50.4085,7100.0
2010-03-22 14:00:00,65.45,65.45,65.38,65.41,5200.0,50.4162,50.4162,50.3623,50.3854,5200.0
2010-03-22 14:05:00,65.42,65.45,65.38,65.41,6400.0,50.3931,50.4162,50.3623,50.3854,6400.0
2010-03-22 14:10:00,65.38,65.39,65.31,65.37,4100.0,50.3623,50.37,50.3084,50.3546,4100.0
2010-03-22 14:15:00,65.37,65.42,65.36,65.42,4900.0,50.3546,50.3931,50.3469,50.3931,4900.0
2010-03-22 14:20:00,65.41,65.45,65.39,65.39,7400.0,50.3854,50.4162,50.37,50.37,7400.0
2010-03-22 14:25:00,65.38,65.47,65.38,65.42,11300.0,50.3623,50.4317,50.3623,50.3931,11300.0
2010-03-22 14:30:00,65.43,65.47,65.42,65.44,10300.0,50.4008,50.4317,50.3931,50.4085,10300.0
2010-03-22 14:35:00,65.43,65.47,65.38,65.47,9900.0,50.4008,50.4317,50.3623,50.4317,9900.0
2010-03-22 14:40:00,65.44,65.53,65.44,65.52,12200.0,50.4085,50.4779,50.4085,50.4702,12200.0
2010-03-22 14:45:00,65.52,65.62,65.52,65.57,7800.0,50.4702,50.5472,50.4702,50.5087,7800.0
2010-03-22 14:50:00,65.57,65.58,65.52,65.52,5500.0,50.5087,50.5164,50.4702,50.4702,5500.0
2010-03-22 14:55:00,65.54,65.55,65.44,65.45,4100.0,50.4856,50.4933,50.4085,50.4162,4100.0
2010-03-22 15:00:00,65.46,65.52,65.44,65.51,9300.0,50.4239,50.4702,50.4085,50.4625,9300.0
2010-03-22 15:05:00,65.48,65.48,65.38,65.38,6800.0,50.4394,50.4394,50.3623,50.3623,6800.0
2010-03-22 15:10:00,65.4,65.49,65.39,65.46,15000.0,50.3777,50.4471,50.37,50.4239,15000.0
2010-03-22 15:15:00,65.48,65.52,65.43,65.45,14300.0,50.4394,50.4702,50.4008,50.4162,14300.0
2010-03-22 15:20:00,65.48,65.55,65.47,65.55,6700.0,50.4394,50.4933,50.4317,50.4933,6700.0
2010-03-22 15:25:00,65.52,65.53,65.47,65.48,11200.0,50.4702,50.4779,50.4317,50.4394,11200.0
2010-03-22 15:30:00,65.47,65.48,65.42,65.48,11700.0,50.4317,50.4394,50.3931,50.4394,11700.0
2010-03-22 15:35:00,65.47,65.5,65.44,65.5,13700.0,50.4317,50.4548,50.4085,50.4548,13700.0
2010-03-22 15:40:00,65.5,65.54,65.48,65.53,14800.0,50.4548,50.4856,50.4394,50.4779,14800.0
2010-03-22 15:45:00,65.54,65.61,65.49,65.6,29200.0,50.4856,50.5395,50.4471,50.5318,29200.0
2010-03-22 15:50:00,65.59,65.59,65.52,65.55,41100.0,50.5241,50.5241,50.4702,50.4933,41100.0
2010-03-22 15:55:00,65.54,65.55,65.52,65.54,40200.0,50.4856,50.4933,50.4702,50.4856,40200.0
2010-03-23 09:30:00,65.78,65.98,65.59,65.61,14400.0,50.6704,50.8245,50.5241,50.5395,14400.0
2010-03-23 09:35:00,65.64,65.73,65.48,65.48,13300.0,50.5626,50.6319,50.4394,50.4394,13300.0
2010-03-23 09:40:00,65.48,65.65,65.42,65.48,10400.0,50.4394,50.5703,50.3931,50.4394,10400.0
2010-03-23 09:45:00,65.53,65.53,65.16,65.33,39800.0,50.4779,50.4779,50.1929,50.3238,39800.0
2010-03-23 09:50:00,65.43,65.61,65.42,65.59,7100.0,50.4008,50.5395,50.3931,50.5241,7100.0
2010-03-23 09:55:00,65.57,65.68,65.47,65.66,8600.0,50.5087,50.5934,50.4317,50.578,8600.0
2010-03-23 10:00:00,65.68,65.85,65.68,65.72,17100.0,50.5934,50.7244,50.5934,50.6242,17100.0
2010-03-23 10:05:00,65.68,65.83,65.6,65.82,17200.0,50.5934,50.709,50.5318,50.7013,17200.0
2010-03-23 10:10:00,65.84,66.0,65.83,65.98,19800.0,50.7167,50.8399,50.709,50.8245,19800.0
2010-03-23 10:15:00,65.97,66.13,65.97,66.13,12200.0,50.8168,50.94,50.8168,50.94,12200.0
2010-03-23 10:20:00,66.14,66.16,66.03,66.11,15600.0,50.9478,50.9632,50.863,50.9246,15600.0
2010-03-23 10:25:00,66.13,66.19,66.11,66.14,18700.0,50.94,50.9863,50.9246,50.9478,18700.0
2010-03-23 10:30:00,66.14,66.16,66.07,66.12,8000.0,50.9478,50.9632,50.8938,50.9323,8000.0
2010-03-23 10:35:00,66.14,66.17,66.09,66.17,27300.0,50.9478,50.9709,50.9092,50.9709,27300.0
2010-03-23 10:40:00,66.17,66.19,66.07,66.07,24900.0,50.9709,50.9863,50.8938,50.8938,24900.0
2010-03-23 10:45:00,66.08,66.11,66.02,66.07,24100.0,50.9015,50.9246,50.8553,50.8938,24100.0
2010-03-23 10:50:00,66.09,66.09,66.02,66.07,17000.0,50.9092,50.9092,50.8553,50.8938,17000.0
2010-03-23 10:55:00,66.07,66.07,65.79,65.84,13600.0,50.8938,50.8938,50.6781,50.7167,13600.0
2010-03-23 11:00:00,65.83,65.85,65.67,65.7,25600.0,50.709,50.7244,50.5857,50.6088,25600.0
2010-03-23 11:05:00,65.7,65.8,65.64,65.76,18800.0,50.6088,50.6858,50.5626,50.655,18800.0
2010-03-23 11:10:00,65.76,65.86,65.73,65.86,8300.0,50.655,50.7321,50.6319,50.7321,8300.0
2010-03-23 11:15:00,65.86,65.87,65.78,65.86,8800.0,50.7321,50.7398,50.6704,50.7321,8800.0
2010-03-23 11:20:00,65.84,65.97,65.82,65.94,20200.0,50.7167,50.8168,50.7013,50.7937,20200.0
2010-03-23 11:25:00,65.94,65.99,65.87,65.99,21700.0,50.7937,50.8322,50.7398,50.8322,21700.0
2010-03-23 11:30:00,66.01,66.16,65.99,66.02,21600.0,50.8476,50.9632,50.8322,50.8553,21600.0
2010-03-23 11:35:00,65.99,66.01,65.91,65.96,18900.0,50.8322,50.8476,50.7706,50.8091,18900.0
2010-03-23 11:40:00,65.94,65.95,65.82,65.87,11600.0,50.7937,50.8014,50.7013,50.7398,11600.0
2010-03-23 11:45:00,65.88,66.12,65.87,65.94,25800.0,50.7475,50.9323,50.7398,50.7937,25800.0
2010-03-23 11:50:00,65.94,66.01,65.92,65.99,7300.0,50.7937,50.8476,50.7783,50.8322,7300.0
2010-03-23 11:55:00,65.99,66.06,65.96,66.05,8900.0,50.8322,50.8861,50.8091,50.8784,8900.0
2010-03-23 12:00:00,66.04,66.1,66.0,66.0,10800.0,50.8707,50.9169,50.8399,50.8399,10800.0
2010-03-23 12:05:00,66.02,66.18,66.01,66.16,19300.0,50.8553,50.9786,50.8476,50.9632,19300.0
2010-03-23 12:10:00,66.17,66.25,66.11,66.22,15400.0,50.9709,51.0325,50.9246,51.0094,15400.0
2010-03-23 12:15:00,66.22,66.23,66.06,66.09,11900.0,51.0094,51.0171,50.8861,50.9092,11900.0
2010-03-23 12:20:00,66.08,66.15,66.04,66.15,15400.0,50.9015,50.9555,50.8707,50.9555,15400.0
2010-03-23 12:25:00,66.17,66.2,66.17,66.17,6400.0,50.9709,50.994,50.9709,50.9709,6400.0
2010-03-23 12:30:00,66.17,66.2,66.13,66.15,10300.0,50.9709,50.994,50.94,50.9555,10300.0
2010-03-23 12:35:00,66.14,66.15,66.07,66.1,6100.0,50.9478,50.9555,50.8938,50.9169,6100.0
2010-03-23 12:40:00,66.09,66.11,66.08,66.11,4300.0,50.9092,50.9246,50.9015,50.9246,4300.0
2010-03-23 12:45:00,66.08,66.11,66.04,66.04,5900.0,50.9015,50.9246,50.8707,50.8707,5900.0
2010-03-23 12:50:00,66.02,66.07,66.02,66.05,4500.0,50.8553,50.8938,50.8553,50.8784,4500.0
2010-03-23 12:55:00,66.06,66.12,66.06,66.1,7000.0,50.8861,50.9323,50.8861,50.9169,7000.0
2010-03-23 13:00:00,66.09,66.25,66.09,66.25,15500.0,50.9092,51.0325,50.9092,51.0325,15500.0
2010-03-23 13:05:00,66.23,66.28,66.22,66.24,6900.0,51.0171,51.0556,51.0094,51.0248,6900.0
2010-03-23 13:10:00,66.25,66.25,66.19,66.21,5400.0,51.0325,51.0325,50.9863,51.0017,5400.0
2010-03-23 13:15:00,66.19,66.19,66.14,66.14,4100.0,50.9863,50.9863,50.9478,50.9478,4100.0
2010-03-23 13:20:00,66.12,66.2,66.12,66.16,8500.0,50.9323,50.994,50.9323,50.9632,8500.0
2010-03-23 13:25:00,66.16,66.22,66.14,66.16,15000.0,50.9632,51.0094,50.9478,50.9632,15000.0
2010-03-23 13:30:00,66.17,66.17,66.12,66.12,2100.0,50.9709,50.9709,50.9323,50.9323,2100.0
2010-03-23 13:35:00,66.12,66.17,66.12,66.12,2600.0,50.9323,50.9709,50.9323,50.9323,2600.0
2010-03-23 13:40:00,66.12,66.15,66.09,66.13,8200.0,50.9323,50.9555,50.9092,50.94,8200.0
2010-03-23 13:45:00,66.12,66.12,66.09,66.11,11600.0,50.9323,50.9323,50.9092,50.9246,11600.0
2010-03-23 13:50:00,66.12,66.12,66.07,66.07,5000.0,50.9323,50.9323,50.8938,50.8938,5000.0
2010-03-23 13:55:00,66.06,66.06,65.97,65.97,7900.0,50.8861,50.8861,50.8168,50.8168,7900.0
2010-03-23 14:00:00,65.97,66.01,65.96,65.99,5400.0,50.8168,50.8476,50.8091,50.8322,5400.0
2010-03-23 14:05:00,65.99,66.05,65.99,66.03,7100.0,50.8322,50.8784,50.8322,50.863,7100.0
2010-03-23 14:10:00,66.05,66.09,66.04,66.09,10700.0,50.8784,50.9092,50.8707,50.9092,10700.0
2010-03-23 14:15:00,66.09,66.1,66.05,66.05,6300.0,50.9092,50.9169,50.8784,50.8784,6300.0
2010-03-23 14:20:00,66.05,66.1,66.04,66.07,8200.0,50.8784,50.9169,50.8707,50.8938,8200.0
2010-03-23 14:25:00,66.08,66.1,66.07,66.09,3700.0,50.9015,50.9169,50.8938,50.9092,3700.0
2010-03-23 14:30:00,66.09,66.12,66.05,66.09,8600.0,50.9092,50.9323,50.8784,50.9092,8600.0
2010-03-23 14:35:00,66.1,66.1,66.05,66.06,15000.0,50.9169,50.9169,50.8784,50.8861,15000.0
2010-03-23 14:40:00,66.07,66.1,66.05,66.1,5900.0,50.8938,50.9169,50.8784,50.9169,5900.0
2010-03-23 14:45:00,66.11,66.17,66.1,66.14,9800.0,50.9246,50.9709,50.9169,50.9478,9800.0
2010-03-23 14:50:00,66.15,66.18,66.11,66.17,6700.0,50.9555,50.9786,50.9246,50.9709,6700.0
2010-03-23 14:55:00,66.18,66.21,66.17,66.2,4100.0,50.9786,51.0017,50.9709,50.994,4100.0
2010-03-23 15:00:00,66.2,66.25,66.17,66.24,9900.0,50.994,51.0325,50.9709,51.0248,9900.0
2010-03-23 15:05:00,66.25,66.38,66.24,66.38,24200.0,51.0325,51.1326,51.0248,51.1326,24200.0
2010-03-23 15:10:00,66.37,66.48,66.36,66.48,14800.0,51.1249,51.2097,51.1172,51.2097,14800.0
2010-03-23 15:15:00,66.48,66.54,66.48,66.54,7800.0,51.2097,51.2559,51.2097,51.2559,7800.0
2010-03-23 15:20:00,66.54,66.61,66.51,66.58,11600.0,51.2559,51.3098,51.2328,51.2867,11600.0
2010-03-23 15:25:00,66.57,66.68,66.56,66.68,13900.0,51.279,51.3637,51.2713,51.3637,13900.0
2010-03-23 15:30:00,66.66,66.68,66.58,66.65,11200.0,51.3483,51.3637,51.2867,51.3406,11200.0
2010-03-23 15:35:00,66.65,66.71,66.61,66.66,18200.0,51.3406,51.3868,51.3098,51.3483,18200.0
2010-03-23 15:40:00,66.67,66.69,66.61,66.61,13700.0,51.356,51.3714,51.3098,51.3098,13700.0
2010-03-23 15:45:00,66.61,66.61,66.52,66.58,30100.0,51.3098,51.3098,51.2405,51.2867,30100.0
2010-03-23 15:50:00,66.58,66.63,66.55,66.57,34800.0,51.2867,51.3252,51.2636,51.279,34800.0
2010-03-23 15:55:00,66.56,66.61,66.53,66.59,30900.0,51.2713,51.3098,51.2482,51.2944,30900.0
2010-03-24 09:30:00,66.49,66.55,66.05,66.42,29300.0,51.2174,51.2636,50.8784,51.1634,29300.0
2010-03-24 09:35:00,66.42,66.51,66.14,66.33,9600.0,51.1634,51.2328,50.9478,51.0941,9600.0
2010-03-24 09:40:00,66.37,66.46,66.23,66.3,12800.0,51.1249,51.1942,51.0171,51.071,12800.0
2010-03-24 09:45:00,66.33,66.53,66.24,66.24,14900.0,51.0941,51.2482,51.0248,51.0248,14900.0
2010-03-24 09:50:00,66.22,66.36,66.1,66.17,29400.0,51.0094,51.1172,50.9169,50.9709,29400.0
2010-03-24 09:55:00,66.16,66.2,65.97,66.0,15500.0,50.9632,50.994,50.8168,50.8399,15500.0
2010-03-24 10:00:00,65.97,66.17,65.87,66.14,16400.0,50.8168,50.9709,50.7398,50.9478,16400.0
2010-03-24 10:05:00,66.12,66.26,66.0,66.25,9300.0,50.9323,51.0402,50.8399,51.0325,9300.0
2010-03-24 10:10:00,66.29,66.37,66.24,66.32,17400.0,51.0633,51.1249,51.0248,51.0864,17400.0
2010-03-24 10:15:00,66.33,66.33,66.13,66.17,10600.0,51.0941,51.0941,50.94,50.9709,10600.0
2010-03-24 10:20:00,66.2,66.2,65.98,66.05,9400.0,50.994,50.994,50.8245,50.8784,9400.0
2010-03-24 10:25:00,66.02,66.06,65.94,65.96,12300.0,50.8553,50.8861,50.7937,50.8091,12300.0
2010-03-24 10:30:00,65.98,66.08,65.92,66.07,16900.0,50.8245,50.9015,50.7783,50.8938,16900.0
2010-03-24 10:35:00,66.09,66.14,65.96,65.96,19200.0,50.9092,50.9478,50.8091,50.8091,19200.0
2010-03-24 10:40:00,65.97,66.0,65.92,65.96,9400.0,50.8168,50.8399,50.7783,50.8091,9400.0
2010-03-24 10:45:00,65.95,66.01,65.9,66.0,6700.0,50.8014,50.8476,50.7629,50.8399,6700.0
2010-03-24 10:50:00,66.0,66.03,65.92,65.99,20000.0,50.8399,50.863,50.7783,50.8322,20000.0
2010-03-24 10:55:00,66.02,66.03,65.94,65.94,12200.0,50.8553,50.863,50.7937,50.7937,12200.0
2010-03-24 11:00:00,65.95,66.01,65.94,65.95,20800.0,50.8014,50.8476,50.7937,50.8014,20800.0
2010-03-24 11:05:00,65.95,65.98,65.9,65.97,8400.0,50.8014,50.8245,50.7629,50.8168,8400.0
2010-03-24 11:10:00,65.96,66.0,65.81,65.81,12400.0,50.8091,50.8399,50.6936,50.6936,12400.0
2010-03-24 11:15:00,65.79,65.8,65.66,65.7,12800.0,50.6781,50.6858,50.578,50.6088,12800.0
2010-03-24 11:20:00,65.71,65.82,65.64,65.77,7000.0,50.6165,50.7013,50.5626,50.6627,7000.0
2010-03-24 11:25:00,65.76,65.81,65.71,65.81,22300.0,50.655,50.6936,50.6165,50.6936,22300.0
2010-03-24 11:30:00,65.79,65.83,65.79,65.8,7700.0,50.6781,50.709,50.6781,50.6858,7700.0
2010-03-24 11:35:00,65.8,65.94,65.8,65.88,19100.0,50.6858,50.7937,50.6858,50.7475,19100.0
2010-03-24 11:40:00,65.89,66.0,65.88,65.98,15800.0,50.7552,50.8399,50.7475,50.8245,15800.0
2010-03-24 11:45:00,65.97,65.99,65.88,65.91,14100.0,50.8168,50.8322,50.7475,50.7706,14100.0
2010-03-24 11:50:00,65.92,66.0,65.91,65.98,5200.0,50.7783,50.8399,50.7706,50.8245,5200.0
2010-03-24 11:55:00,65.97,66.0,65.91,65.98,173600.0,50.8168,50.8399,50.7706,50.8245,173600.0
2010-03-24 12:00:00,65.97,66.14,65.94,66.05,26800.0,50.8168,50.9478,50.7937,50.8784,26800.0
2010-03-24 12:05:00,66.04,66.13,66.0,66.05,9900.0,50.8707,50.94,50.8399,50.8784,9900.0
2010-03-24 12:10:00,66.04,66.05,65.99,66.04,9600.0,50.8707,50.8784,50.8322,50.8707,9600.0
2010-03-24 12:15:00,66.04,66.05,65.94,65.96,7200.0,50.8707,50.8784,50.7937,50.8091,7200.0
2010-03-24 12:20:00,65.96,66.0,65.93,65.96,12300.0,50.8091,50.8399,50.786,50.8091,12300.0
2010-03-24 12:25:00,65.97,66.01,65.94,65.98,13200.0,50.8168,50.8476,50.7937,50.8245,13200.0
2010-03-24 12:30:00,65.98,66.03,65.95,66.0,8800.0,50.8245,50.863,50.8014,50.8399,8800.0
2010-03-24 12:35:00,65.97,66.04,65.96,65.97,19900.0,50.8168,50.8707,50.8091,50.8168,19900.0
2010-03-24 12:40:00,65.96,66.01,65.96,65.98,4300.0,50.8091,50.8476,50.8091,50.8245,4300.0
2010-03-24 12:45:00,65.97,66.03,65.92,65.99,39000.0,50.8168,50.863,50.7783,50.8322,39000.0
2010-03-24 12:50:00,65.98,65.99,65.9,65.9,6100.0,50.8245,50.8322,50.7629,50.7629,6100.0
2010-03-24 12:55:00,65.9,65.91,65.83,65.83,4400.0,50.7629,50.7706,50.709,50.709,4400.0
2010-03-24 13:00:00,65.83,65.86,65.65,65.65,22700.0,50.709,50.7321,50.5703,50.5703,22700.0
2010-03-24 13:05:00,65.66,65.7,65.62,65.65,13600.0,50.578,50.6088,50.5472,50.5703,13600.0
2010-03-24 13:10:00,65.66,65.72,65.65,65.66,8200.0,50.578,50.6242,50.5703,50.578,8200.0
2010-03-24 13:15:00,65.66,65.74,65.65,65.72,26600.0,50.578,50.6396,50.5703,50.6242,26600.0
2010-03-24 13:20:00,65.7,65.72,65.64,65.65,11900.0,50.6088,50.6242,50.5626,50.5703,11900.0
2010-03-24 13:25:00,65.63,65.66,65.58,65.61,7600.0,50.5549,50.578,50.5164,50.5395,7600.0
2010-03-24 13:30:00,65.61,65.67,65.6,65.64,5300.0,50.5395,50.5857,50.5318,50.5626,5300.0
2010-03-24 13:35:00,65.64,65.67,65.55,65.59,13400.0,50.5626,50.5857,50.4933,50.5241,13400.0
2010-03-24 13:40:00,65.58,65.62,65.55,65.58,8000.0,50.5164,50.5472,50.4933,50.5164,8000.0
2010-03-24 13:45:00,65.58,65.58,65.38,65.4,15600.0,50.5164,50.5164,50.3623,50.3777,15600.0
2010-03-24 13:50:00,65.39,65.56,65.38,65.46,72200.0,50.37,50.501,50.3623,50.4239,72200.0
2010-03-24 13:55:00,65.46,65.52,65.43,65.52,4100.0,50.4239,50.4702,50.4008,50.4702,4100.0
2010-03-24 14:00:00,65.5,65.6,65.43,65.49,32900.0,50.4548,50.5318,50.4008,50.4471,32900.0
2010-03-24 14:05:00,65.49,65.52,65.39,65.47,18900.0,50.4471,50.4702,50.37,50.4317,18900.0
2010-03-24 14:10:00,65.46,65.57,65.45,65.57,7600.0,50.4239,50.5087,50.4162,50.5087,7600.0
2010-03-24 14:15:00,65.57,65.58,65.44,65.46,11100.0,50.5087,50.5164,50.4085,50.4239,11100.0
2010-03-24 14:20:00,65.46,65.53,65.41,65.5,15600.0,50.4239,50.4779,50.3854,50.4548,15600.0
2010-03-24 14:25:00,65.49,65.51,65.41,65.41,11500.0,50.4471,50.4625,50.3854,50.3854,11500.0
2010-03-24 14:30:00,65.41,65.45,65.38,65.38,18500.0,50.3854,50.4162,50.3623,50.3623,18500.0
2010-03-24 14:35:00,65.4,65.46,65.4,65.42,15900.0,50.3777,50.4239,50.3777,50.3931,15900.0
2010-03-24 14:40:00,65.43,65.48,65.4,65.47,15900.0,50.4008,50.4394,50.3777,50.4317,15900.0
2010-03-24 14:45:00,65.46,65.53,65.42,65.42,25100.0,50.4239,50.4779,50.3931,50.3931,25100.0
2010-03-24 14:50:00,65.43,65.45,65.35,65.39,13600.0,50.4008,50.4162,50.3392,50.37,13600.0
2010-03-24 14:55:00,65.39,65.43,65.3,65.31,13900.0,50.37,50.4008,50.3007,50.3084,13900.0
2010-03-24 15:00:00,65.32,65.41,65.31,65.37,15600.0,50.3161,50.3854,50.3084,50.3546,15600.0
2010-03-24 15:05:00,65.38,65.42,65.33,65.38,15100.0,50.3623,50.3931,50.3238,50.3623,15100.0
2010-03-24 15:10:00,65.39,65.39,65.26,65.34,13200.0,50.37,50.37,50.2699,50.3315,13200.0
2010-03-24 15:15:00,65.33,65.46,65.33,65.43,16300.0,50.3238,50.4239,50.3238,50.4008,16300.0
2010-03-24 15:20:00,65.43,65.52,65.43,65.45,11200.0,50.4008,50.4702,50.4008,50.4162,11200.0
2010-03-24 15:25:00,65.45,65.47,65.39,65.4,8500.0,50.4162,50.4317,50.37,50.3777,8500.0
2010-03-24 15:30:00,65.39,65.45,65.36,65.45,14500.0,50.37,50.4162,50.3469,50.4162,14500.0
2010-03-24 15:35:00,65.46,65.54,65.46,65.47,25100.0,50.4239,50.4856,50.4239,50.4317,25100.0
2010-03-24 15:40:00,65.47,65.47,65.39,65.41,25700.0,50.4317,50.4317,50.37,50.3854,25700.0
2010-03-24 15:45:00,65.41,65.44,65.34,65.39,39000.0,50.3854,50.4085,50.3315,50.37,39000.0
2010-03-24 15:50:00,65.39,65.45,65.39,65.43,35300.0,50.37,50.4162,50.37,50.4008,35300.0
2010-03-24 15:55:00,65.43,65.44,65.35,65.38,70200.0,50.4008,50.4085,50.3392,50.3623,70200.0
2010-03-25 09:30:00,66.16,66.42,66.07,66.23,23200.0,50.9632,51.1634,50.8938,51.0171,23200.0
2010-03-25 09:35:00,66.23,66.25,65.99,66.09,15300.0,51.0171,51.0325,50.8322,50.9092,15300.0
2010-03-25 09:40:00,66.09,66.09,65.88,65.99,20600.0,50.9092,50.9092,50.7475,50.8322,20600.0
2010-03-25 09:45:00,66.0,66.02,65.73,65.74,17100.0,50.8399,50.8553,50.6319,50.6396,17100.0
2010-03-25 09:50:00,65.8,66.03,65.76,65.94,24500.0,50.6858,50.863,50.655,50.7937,24500.0
2010-03-25 09:55:00,65.94,66.04,65.9,65.96,26200.0,50.7937,50.8707,50.7629,50.8091,26200.0
2010-03-25 10:00:00,65.94,66.04,65.89,65.89,16900.0,50.7937,50.8707,50.7552,50.7552,16900.0
2010-03-25 10:05:00,65.89,65.96,65.87,65.92,30700.0,50.7552,50.8091,50.7398,50.7783,30700.0
2010-03-25 10:10:00,65.92,66.0,65.82,65.82,16000.0,50.7783,50.8399,50.7013,50.7013,16000.0
2010-03-25 10:15:00,65.83,65.95,65.78,65.95,7200.0,50.709,50.8014,50.6704,50.8014,7200.0
2010-03-25 10:20:00,65.95,66.04,65.95,66.01,20700.0,50.8014,50.8707,50.8014,50.8476,20700.0
2010-03-25 10:25:00,66.03,66.06,65.94,65.95,33100.0,50.863,50.8861,50.7937,50.8014,33100.0
2010-03-25 10:30:00,65.97,66.03,65.91,65.98,36200.0,50.8168,50.863,50.7706,50.8245,36200.0
2010-03-25 10:35:00,65.97,65.99,65.85,65.92,28600.0,50.8168,50.8322,50.7244,50.7783,28600.0
2010-03-25 10:40:00,65.92,65.93,65.8,65.82,16100.0,50.7783,50.786,50.6858,50.7013,16100.0
2010-03-25 10:45:00,65.84,65.92,65.81,65.88,14500.0,50.7167,50.7783,50.6936,50.7475,14500.0
2010-03-25 10:50:00,65.89,65.91,65.78,65.79,16900.0,50.7552,50.7706,50.6704,50.6781,16900.0
2010-03-25 10:55:00,65.8,65.84,65.78,65.79,22600.0,50.6858,50.7167,50.6704,50.6781,22600.0
2010-03-25 11:00:00,65.79,65.88,65.78,65.82,15800.0,50.6781,50.7475,50.6704,50.7013,15800.0
2010-03-25 11:05:00,65.83,65.93,65.83,65.9,13600.0,50.709,50.786,50.709,50.7629,13600.0
2010-03-25 11:10:00,65.9,66.04,65.86,66.0,37000.0,50.7629,50.8707,50.7321,50.8399,37000.0
2010-03-25 11:15:00,66.02,66.09,65.98,66.0,21700.0,50.8553,50.9092,50.8245,50.8399,21700.0
2010-03-25 11:20:00,66.01,66.03,65.97,66.0,34100.0,50.8476,50.863,50.8168,50.8399,34100.0
2010-03-25 11:25:00,65.99,66.01,65.93,65.98,20400.0,50.8322,50.8476,50.786,50.8245,20400.0
2010-03-25 11:30:00,65.98,66.0,65.91,65.91,48600.0,50.8245,50.8399,50.7706,50.7706,48600.0
2010-03-25 11:35:00,65.92,65.92,65.89,65.89,18300.0,50.7783,50.7783,50.7552,50.7552,18300.0
2010-03-25 11:40:00,65.9,65.95,65.88,65.94,35700.0,50.7629,50.8014,50.7475,50.7937,35700.0
2010-03-25 11:45:00,65.94,65.95,65.87,65.9,18200.0,50.7937,50.8014,50.7398,50.7629,18200.0
2010-03-25 11:50:00,65.9,65.91,65.83,65.86,19600.0,50.7629,50.7706,50.709,50.7321,19600.0
2010-03-25 11:55:00,65.86,65.88,65.75,65.75,60700.0,50.7321,50.7475,50.6473,50.6473,60700.0
2010-03-25 12:00:00,65.76,65.77,65.73,65.75,12200.0,50.655,50.6627,50.6319,50.6473,12200.0
2010-03-25 12:05:00,65.75,65.75,65.68,65.71,31000.0,50.6473,50.6473,50.5934,50.6165,31000.0
2010-03-25 12:10:00,65.71,65.71,65.63,65.66,15700.0,50.6165,50.6165,50.5549,50.578,15700.0
2010-03-25 12:15:00,65.66,65.69,65.62,65.69,22200.0,50.578,50.6011,50.5472,50.6011,22200.0
2010-03-25 12:20:00,65.69,65.72,65.69,65.72,9800.0,50.6011,50.6242,50.6011,50.6242,9800.0
2010-03-25 12:25:00,65.73,65.75,65.7,65.73,13700.0,50.6319,50.6473,50.6088,50.6319,13700.0
2010-03-25 12:30:00,65.74,65.78,65.74,65.77,9900.0,50.6396,50.6704,50.6396,50.6627,9900.0
2010-03-25 12:35:00,65.79,65.8,65.75,65.76,12400.0,50.6781,50.6858,50.6473,50.655,12400.0
2010-03-25 12:40:00,65.77,65.82,65.76,65.8,11100.0,50.6627,50.7013,50.655,50.6858,11100.0
2010-03-25 12:45:00,65.8,65.93,65.8,65.89,15200.0,50.6858,50.786,50.6858,50.7552,15200.0
2010-03-25 12:50:00,65.9,65.91,65.88,65.9,5700.0,50.7629,50.7706,50.7475,50.7629,5700.0
2010-03-25 12:55:00,65.9,65.93,65.89,65.91,8100.0,50.7629,50.786,50.7552,50.7706,8100.0
2010-03-25 13:00:00,65.9,65.91,65.79,65.83,17400.0,50.7629,50.7706,50.6781,50.709,17400.0
2010-03-25 13:05:00,65.82,65.85,65.81,65.85,8100.0,50.7013,50.7244,50.6936,50.7244,8100.0
2010-03-25 13:10:00,65.85,65.85,65.82,65.85,8900.0,50.7244,50.7244,50.7013,50.7244,8900.0
2010-03-25 13:15:00,65.85,65.87,65.84,65.85,8200.0,50.7244,50.7398,50.7167,50.7244,8200.0
2010-03-25 13:20:00,65.84,65.88,65.83,65.84,17400.0,50.7167,50.7475,50.709,50.7167,17400.0
2010-03-25 13:25:00,65.86,65.86,65.78,65.8,27800.0,50.7321,50.7321,50.6704,50.6858,27800.0
2010-03-25 13:30:00,65.81,65.88,65.81,65.84,14200.0,50.6936,50.7475,50.6936,50.7167,14200.0
2010-03-25 13:35:00,65.86,65.86,65.79,65.86,10700.0,50.7321,50.7321,50.6781,50.7321,10700.0
2010-03-25 13:40:00,65.86,65.86,65.78,65.78,18700.0,50.7321,50.7321,50.6704,50.6704,18700.0
2010-03-25 13:45:00,65.77,65.81,65.73,65.74,10500.0,50.6627,50.6936,50.6319,50.6396,10500.0
2010-03-25 13:50:00,65.71,65.76,65.52,65.52,17900.0,50.6165,50.655,50.4702,50.4702,17900.0
2010-03-25 13:55:00,65.56,65.6,65.53,65.59,5800.0,50.501,50.5318,50.4779,50.5241,5800.0
2010-03-25 14:00:00,65.6,65.73,65.6,65.73,8800.0,50.5318,50.6319,50.5318,50.6319,8800.0
2010-03-25 14:05:00,65.72,65.8,65.72,65.79,8000.0,50.6242,50.6858,50.6242,50.6781,8000.0
2010-03-25 14:10:00,65.79,65.8,65.76,65.78,14000.0,50.6781,50.6858,50.655,50.6704,14000.0
2010-03-25 14:15:00,65.8,65.8,65.74,65.78,11700.0,50.6858,50.6858,50.6396,50.6704,11700.0
2010-03-25 14:20:00,65.79,65.79,65.57,65.58,15200.0,50.6781,50.6781,50.5087,50.5164,15200.0
2010-03-25 14:25:00,65.6,65.66,65.48,65.53,10400.0,50.5318,50.578,50.4394,50.4779,10400.0
2010-03-25 14:30:00,65.53,65.65,65.5,65.57,13100.0,50.4779,50.5703,50.4548,50.5087,13100.0
2010-03-25 14:35:00,65.57,65.68,65.55,65.68,9300.0,50.5087,50.5934,50.4933,50.5934,9300.0
2010-03-25 14:40:00,65.68,65.68,65.56,65.63,15700.0,50.5934,50.5934,50.501,50.5549,15700.0
2010-03-25 14:45:00,65.64,65.64,65.53,65.54,9300.0,50.5626,50.5626,50.4779,50.4856,9300.0
2010-03-25 14:50:00,65.54,65.56,65.39,65.55,17300.0,50.4856,50.501,50.37,50.4933,17300.0
2010-03-25 14:55:00,65.55,65.55,65.48,65.52,14300.0,50.4933,50.4933,50.4394,50.4702,14300.0
2010-03-25 15:00:00,65.52,65.67,65.49,65.63,26100.0,50.4702,50.5857,50.4471,50.5549,26100.0
2010-03-25 15:05:00,65.63,65.69,65.59,65.63,16400.0,50.5549,50.6011,50.5241,50.5549,16400.0
2010-03-25 15:10:00,65.64,65.72,65.59,65.59,27100.0,50.5626,50.6242,50.5241,50.5241,27100.0
2010-03-25 15:15:00,65.6,65.6,65.54,65.56,18000.0,50.5318,50.5318,50.4856,50.501,18000.0
2010-03-25 15:20:00,65.56,65.58,65.49,65.49,21100.0,50.501,50.5164,50.4471,50.4471,21100.0
2010-03-25 15:25:00,65.49,65.49,65.4,65.4,29800.0,50.4471,50.4471,50.3777,50.3777,29800.0
2010-03-25 15:30:00,65.4,65.42,65.24,65.24,38300.0,50.3777,50.3931,50.2545,50.2545,38300.0
2010-03-25 15:35:00,65.24,65.24,65.08,65.09,63900.0,50.2545,50.2545,50.1312,50.1389,63900.0
2010-03-25 15:40:00,65.09,65.11,65.02,65.07,62400.0,50.1389,50.1543,50.085,50.1235,62400.0
2010-03-25 15:45:00,65.06,65.07,64.8,64.82,89900.0,50.1158,50.1235,49.9155,49.931,89900.0
2010-03-25 15:50:00,64.82,64.9,64.8,64.85,70800.0,49.931,49.9926,49.9155,49.9541,70800.0
2010-03-25 15:55:00,64.86,64.89,64.7,64.77,92900.0,49.9618,49.9849,49.8385,49.8924,92900.0
2010-03-26 09:30:00,65.01,65.51,65.0,65.49,20700.0,50.0773,50.4625,50.0696,50.4471,20700.0
2010-03-26 09:35:00,65.5,65.51,65.36,65.47,9500.0,50.4548,50.4625,50.3469,50.4317,9500.0
2010-03-26 09:40:00,65.49,65.49,65.22,65.31,10800.0,50.4471,50.4471,50.2391,50.3084,10800.0
2010-03-26 09:45:00,65.3,65.43,65.24,65.43,6000.0,50.3007,50.4008,50.2545,50.4008,6000.0
2010-03-26 09:50:00,65.43,65.66,65.43,65.63,13300.0,50.4008,50.578,50.4008,50.5549,13300.0
2010-03-26 09:55:00,65.63,65.71,65.53,65.55,14800.0,50.5549,50.6165,50.4779,50.4933,14800.0
2010-03-26 10:00:00,65.58,65.68,65.5,65.63,16800.0,50.5164,50.5934,50.4548,50.5549,16800.0
2010-03-26 10:05:00,65.6,65.68,65.55,65.58,9300.0,50.5318,50.5934,50.4933,50.5164,9300.0
2010-03-26 10:10:00,65.57,65.62,65.54,65.56,3700.0,50.5087,50.5472,50.4856,50.501,3700.0
2010-03-26 10:15:00,65.59,65.64,65.56,65.61,4700.0,50.5241,50.5626,50.501,50.5395,4700.0
2010-03-26 10:20:00,65.64,65.75,65.58,65.74,13100.0,50.5626,50.6473,50.5164,50.6396,13100.0
2010-03-26 10:25:00,65.76,65.93,65.76,65.83,23900.0,50.655,50.786,50.655,50.709,23900.0
2010-03-26 10:30:00,65.86,65.92,65.82,65.82,6600.0,50.7321,50.7783,50.7013,50.7013,6600.0
2010-03-26 10:35:00,65.82,65.82,65.76,65.81,5900.0,50.7013,50.7013,50.655,50.6936,5900.0
2010-03-26 10:40:00,65.83,65.83,65.72,65.72,12900.0,50.709,50.709,50.6242,50.6242,12900.0
2010-03-26 10:45:00,65.72,65.77,65.7,65.77,3400.0,50.6242,50.6627,50.6088,50.6627,3400.0
2010-03-26 10:50:00,65.76,65.79,65.65,65.67,16700.0,50.655,50.6781,50.5703,50.5857,16700.0
2010-03-26 10:55:00,65.66,65.66,65.46,65.49,12400.0,50.578,50.578,50.4239,50.4471,12400.0
2010-03-26 11:00:00,65.48,65.56,65.47,65.54,6500.0,50.4394,50.501,50.4317,50.4856,6500.0
2010-03-26 11:05:00,65.56,65.58,65.47,65.48,15900.0,50.501,50.5164,50.4317,50.4394,15900.0
2010-03-26 11:10:00,65.47,65.49,65.42,65.42,15200.0,50.4317,50.4471,50.3931,50.3931,15200.0
2010-03-26 11:15:00,65.46,65.55,65.4,65.41,22800.0,50.4239,50.4933,50.3777,50.3854,22800.0
2010-03-26 11:20:00,65.41,65.42,65.28,65.29,12700.0,50.3854,50.3931,50.2853,50.293,12700.0
2010-03-26 11:25:00,65.28,65.4,65.28,65.29,9000.0,50.2853,50.3777,50.2853,50.293,9000.0
2010-03-26 11:30:00,65.31,65.36,65.22,65.29,22500.0,50.3084,50.3469,50.2391,50.293,22500.0
2010-03-26 11:35:00,65.29,65.3,65.19,65.2,11800.0,50.293,50.3007,50.216,50.2237,11800.0
2010-03-26 11:40:00,65.19,65.25,65.14,65.17,18000.0,50.216,50.2622,50.1775,50.2006,18000.0
2010-03-26 11:45:00,65.16,65.17,65.11,65.16,14700.0,50.1929,50.2006,50.1543,50.1929,14700.0
2010-03-26 11:50:00,65.16,65.19,65.1,65.1,13300.0,50.1929,50.216,50.1466,50.1466,13300.0
2010-03-26 11:55:00,65.1,65.11,65.05,65.07,8200.0,50.1466,50.1543,50.1081,50.1235,8200.0
2010-03-26 12:00:00,65.07,65.08,65.0,65.02,18200.0,50.1235,50.1312,50.0696,50.085,18200.0
2010-03-26 12:05:00,65.04,65.08,65.01,65.02,25400.0,50.1004,50.1312,50.0773,50.085,25400.0
2010-03-26 12:10:00,65.03,65.03,65.0,65.0,13900.0,50.0927,50.0927,50.0696,50.0696,13900.0
2010-03-26 12:15:00,65.01,65.02,64.93,64.96,27800.0,50.0773,50.085,50.0157,50.0388,27800.0
2010-03-26 12:20:00,64.97,64.97,64.81,64.88,17200.0,50.0465,50.0465,49.9233,49.9772,17200.0
2010-03-26 12:25:00,64.88,64.91,64.77,64.83,46300.0,49.9772,50.0003,49.8924,49.9387,46300.0
2010-03-26 12:30:00,64.83,64.84,64.71,64.79,25400.0,49.9387,49.9464,49.8462,49.9078,25400.0
2010-03-26 12:35:00,64.79,64.8,64.65,64.7,22400.0,49.9078,49.9155,49.8,49.8385,22400.0
2010-03-26 12:40:00,64.7,64.74,64.67,64.72,13500.0,49.8385,49.8693,49.8154,49.8539,13500.0
2010-03-26 12:45:00,64.73,64.73,64.57,64.57,13100.0,49.8616,49.8616,49.7384,49.7384,13100.0
2010-03-26 12:50:00,64.57,64.67,64.57,64.6,25100.0,49.7384,49.8154,49.7384,49.7615,25100.0
2010-03-26 12:55:00,64.6,64.6,64.44,64.56,12100.0,49.7615,49.7615,49.6382,49.7307,12100.0
2010-03-26 13:00:00,64.55,64.83,64.52,64.78,47000.0,49.723,49.9387,49.6999,49.9001,47000.0
2010-03-26 13:05:00,64.78,64.81,64.57,64.6,34400.0,49.9001,49.9233,49.7384,49.7615,34400.0
2010-03-26 13:10:00,64.61,64.63,64.55,64.56,21100.0,49.7692,49.7846,49.723,49.7307,21100.0
2010-03-26 13:15:00,64.57,64.64,64.56,64.64,8500.0,49.7384,49.7923,49.7307,49.7923,8500.0
2010-03-26 13:20:00,64.63,64.73,64.6,64.66,7800.0,49.7846,49.8616,49.7615,49.8077,7800.0
2010-03-26 13:25:00,64.67,64.68,64.6,64.6,5800.0,49.8154,49.8231,49.7615,49.7615,5800.0
2010-03-26 13:30:00,64.6,64.63,64.6,64.6,16500.0,49.7615,49.7846,49.7615,49.7615,16500.0
2010-03-26 13:35:00,64.61,64.73,64.61,64.7,16300.0,49.7692,49.8616,49.7692,49.8385,16300.0
2010-03-26 13:40:00,64.67,64.82,64.66,64.76,15400.0,49.8154,49.931,49.8077,49.8847,15400.0
2010-03-26 13:45:00,64.75,64.75,64.62,64.64,16000.0,49.877,49.877,49.7769,49.7923,16000.0
2010-03-26 13:50:00,64.64,64.65,64.6,64.6,17100.0,49.7923,49.8,49.7615,49.7615,17100.0
2010-03-26 13:55:00,64.63,64.7,64.6,64.65,18500.0,49.7846,49.8385,49.7615,49.8,18500.0
2010-03-26 14:00:00,64.65,64.72,64.61,64.63,21500.0,49.8,49.8539,49.7692,49.7846,21500.0
2010-03-26 14:05:00,64.63,64.7,64.6,64.69,20700.0,49.7846,49.8385,49.7615,49.8308,20700.0
2010-03-26 14:10:00,64.69,64.71,64.63,64.69,15800.0,49.8308,49.8462,49.7846,49.8308,15800.0
2010-03-26 14:15:00,64.69,64.74,64.64,64.72,15600.0,49.8308,49.8693,49.7923,49.8539,15600.0
2010-03-26 14:20:00,64.71,64.73,64.63,64.63,11200.0,49.8462,49.8616,49.7846,49.7846,11200.0
2010-03-26 14:25:00,64.66,64.8,64.6,64.76,22300.0,49.8077,49.9155,49.7615,49.8847,22300.0
2010-03-26 14:30:00,64.77,64.85,64.76,64.78,17800.0,49.8924,49.9541,49.8847,49.9001,17800.0
2010-03-26 14:35:00,64.78,64.88,64.74,64.85,13600.0,49.9001,49.9772,49.8693,49.9541,13600.0
2010-03-26 14:40:00,64.84,64.86,64.73,64.75,14700.0,49.9464,49.9618,49.8616,49.877,14700.0
2010-03-26 14:45:00,64.74,64.78,64.7,64.71,15400.0,49.8693,49.9001,49.8385,49.8462,15400.0
2010-03-26 14:50:00,64.7,64.75,64.62,64.74,23500.0,49.8385,49.877,49.7769,49.8693,23500.0
2010-03-26 14:55:00,64.75,64.75,64.62,64.67,20500.0,49.877,49.877,49.7769,49.8154,20500.0
2010-03-26 15:00:00,64.67,64.75,64.67,64.73,25900.0,49.8154,49.877,49.8154,49.8616,25900.0
2010-03-26 15:05:00,64.73,64.73,64.56,64.56,30900.0,49.8616,49.8616,49.7307,49.7307,30900.0
2010-03-26 15:10:00,64.56,64.57,64.51,64.57,34200.0,49.7307,49.7384,49.6922,49.7384,34200.0
2010-03-26 15:15:00,64.57,64.65,64.57,64.64,20300.0,49.7384,49.8,49.7384,49.7923,20300.0
2010-03-26 15:20:00,64.64,64.64,64.54,64.55,30400.0,49.7923,49.7923,49.7153,49.723,30400.0
2010-03-26 15:25:00,64.56,64.59,64.49,64.56,29600.0,49.7307,49.7538,49.6768,49.7307,29600.0
2010-03-26 15:30:00,64.56,64.62,64.51,64.51,37400.0,49.7307,49.7769,49.6922,49.6922,37400.0
2010-03-26 15:35:00,64.51,64.6,64.5,64.6,55200.0,49.6922,49.7615,49.6845,49.7615,55200.0
2010-03-26 15:40:00,64.61,64.68,64.6,64.66,43300.0,49.7692,49.8231,49.7615,49.8077,43300.0
2010-03-26 15:45:00,64.66,64.66,64.53,64.58,61400.0,49.8077,49.8077,49.7076,49.7461,61400.0
2010-03-26 15:50:00,64.58,64.68,64.54,64.56,73500.0,49.7461,49.8231,49.7153,49.7307,73500.0
2010-03-26 15:55:00,64.56,64.64,64.55,64.62,67200.0,49.7307,49.7923,49.723,49.7769,67200.0
2010-03-29 09:30:00,64.92,64.96,64.77,64.91,17300.0,50.008,50.0388,49.8924,50.0003,17300.0
2010-03-29 09:35:00,64.89,65.08,64.87,65.08,8400.0,49.9849,50.1312,49.9695,50.1312,8400.0
2010-03-29 09:40:00,65.13,65.21,65.03,65.2,8700.0,50.1697,50.2314,50.0927,50.2237,8700.0
2010-03-29 09:45:00,65.21,65.27,65.16,65.17,10200.0,50.2314,50.2776,50.1929,50.2006,10200.0
2010-03-29 09:50:00,65.19,65.2,65.03,65.05,11000.0,50.216,50.2237,50.0927,50.1081,11000.0
2010-03-29 09:55:00,65.07,65.13,65.0,65.0,7800.0,50.1235,50.1697,50.0696,50.0696,7800.0
2010-03-29 10:00:00,64.98,65.0,64.86,64.98,15400.0,50.0542,50.0696,49.9618,50.0542,15400.0
2010-03-29 10:05:00,64.98,65.06,64.97,65.0,8200.0,50.0542,50.1158,50.0465,50.0696,8200.0
2010-03-29 10:10:00,65.0,65.1,64.98,65.04,5900.0,50.0696,50.1466,50.0542,50.1004,5900.0
2010-03-29 10:15:00,65.01,65.04,64.92,64.94,15000.0,50.0773,50.1004,50.008,50.0234,15000.0
2010-03-29 10:20:00,64.94,64.97,64.89,64.93,9400.0,50.0234,50.0465,49.9849,50.0157,9400.0
2010-03-29 10:25:00,64.95,65.04,64.94,64.98,8400.0,50.0311,50.1004,50.0234,50.0542,8400.0
2010-03-29 10:30:00,64.98,64.98,64.84,64.87,18200.0,50.0542,50.0542,49.9464,49.9695,18200.0
2010-03-29 10:35:00,64.87,64.96,64.85,64.94,15800.0,49.9695,50.0388,49.9541,50.0234,15800.0
2010-03-29 10:40:00,64.92,65.06,64.92,64.96,12300.0,50.008,50.1158,50.008,50.0388,12300.0
2010-03-29 10:45:00,64.98,65.0,64.9,64.9,10300.0,50.0542,50.0696,49.9926,49.9926,10300.0
2010-03-29 10:50:00,64.91,64.97,64.9,64.93,8200.0,50.0003,50.0465,49.9926,50.0157,8200.0
2010-03-29 10:55:00,64.91,65.01,64.85,64.99,10200.0,50.0003,50.0773,49.9541,50.0619,10200.0
2010-03-29 11:00:00,64.99,65.0,64.89,64.94,12900.0,50.0619,50.0696,49.9849,50.0234,12900.0
2010-03-29 11:05:00,64.94,65.06,64.94,65.05,9600.0,50.0234,50.1158,50.0234,50.1081,9600.0
2010-03-29 11:10:00,65.06,65.17,65.06,65.12,25500.0,50.1158,50.2006,50.1158,50.162,25500.0
2010-03-29 11:15:00,65.13,65.13,65.07,65.07,10800.0,50.1697,50.1697,50.1235,50.1235,10800.0
2010-03-29 11:20:00,65.08,65.08,65.03,65.06,14900.0,50.1312,50.1312,50.0927,50.1158,14900.0
2010-03-29 11:25:00,65.06,65.11,65.05,65.07,10000.0,50.1158,50.1543,50.1081,50.1235,10000.0
2010-03-29 11:30:00,65.07,65.08,65.04,65.06,11800.0,50.1235,50.1312,50.1004,50.1158,11800.0
2010-03-29 11:35:00,65.06,65.08,64.96,64.97,24600.0,50.1158,50.1312,50.0388,50.0465,24600.0
2010-03-29 11:40:00,64.97,65.07,64.96,65.05,16200.0,50.0465,50.1235,50.0388,50.1081,16200.0
2010-03-29 11:45:00,65.05,65.07,64.99,64.99,18900.0,50.1081,50.1235,50.0619,50.0619,18900.0
2010-03-29 11:50:00,64.99,65.0,64.89,64.92,18700.0,50.0619,50.0696,49.9849,50.008,18700.0
2010-03-29 11:55:00,64.91,64.98,64.9,64.95,16500.0,50.0003,50.0542,49.9926,50.0311,16500.0
2010-03-29 12:00:00,64.94,65.01,64.94,64.98,17200.0,50.0234,50.0773,50.0234,50.0542,17200.0
2010-03-29 12:05:00,65.0,65.0,64.93,64.96,27800.0,50.0696,50.0696,50.0157,50.0388,27800.0
2010-03-29 12:10:00,64.95,64.97,64.93,64.95,24700.0,50.0311,50.0465,50.0157,50.0311,24700.0
2010-03-29 12:15:00,64.96,65.01,64.85,64.98,46800.0,50.0388,50.0773,49.9541,50.0542,46800.0
2010-03-29 12:20:00,64.97,65.02,64.96,64.98,28400.0,50.0465,50.085,50.0388,50.0542,28400.0
2010-03-29 12:25:00,64.99,65.01,64.96,65.0,29700.0,50.0619,50.0773,50.0388,50.0696,29700.0
2010-03-29 12:30:00,65.0,65.07,64.99,65.0,35600.0,50.0696,50.1235,50.0619,50.0696,35600.0
2010-03-29 12:35:00,65.01,65.03,64.99,65.0,28600.0,50.0773,50.0927,50.0619,50.0696,28600.0
2010-03-29 12:40:00,65.0,65.01,64.95,64.99,31300.0,50.0696,50.0773,50.0311,50.0619,31300.0
2010-03-29 12:45:00,64.99,65.07,64.96,65.05,26000.0,50.0619,50.1235,50.0388,50.1081,26000.0
2010-03-29 12:50:00,65.06,65.12,65.05,65.12,21100.0,50.1158,50.162,50.1081,50.162,21100.0
2010-03-29 12:55:00,65.12,65.13,65.0,65.03,20700.0,50.162,50.1697,50.0696,50.0927,20700.0
2010-03-29 13:00:00,65.02,65.06,64.98,65.03,25200.0,50.085,50.1158,50.0542,50.0927,25200.0
2010-03-29 13:05:00,65.05,65.05,64.96,64.97,19700.0,50.1081,50.1081,50.0388,50.0465,19700.0
2010-03-29 13:10:00,64.98,65.1,64.98,65.09,18500.0,50.0542,50.1466,50.0542,50.1389,18500.0
2010-03-29 13:15:00,65.08,65.16,65.05,65.15,11400.0,50.1312,50.1929,50.1081,50.1852,11400.0
2010-03-29 13:20:00,65.15,65.2,65.15,65.17,13500.0,50.1852,50.2237,50.1852,50.2006,13500.0
2010-03-29 13:25:00,65.17,65.21,65.13,65.13,15000.0,50.2006,50.2314,50.1697,50.1697,15000.0
2010-03-29 13:30:00,65.13,65.15,65.05,65.08,20500.0,50.1697,50.1852,50.1081,50.1312,20500.0
2010-03-29 13:35:00,65.08,65.09,64.98,65.01,21400.0,50.1312,50.1389,50.0542,50.0773,21400.0
2010-03-29 13:40:00,65.02,65.03,64.93,64.93,13700.0,50.085,50.0927,50.0157,50.0157,13700.0
2010-03-29 13:45:00,64.95,65.04,64.94,65.03,17600.0,50.0311,50.1004,50.0234,50.0927,17600.0
2010-03-29 13:50:00,65.03,65.05,64.99,65.02,9100.0,50.0927,50.1081,50.0619,50.085,9100.0
2010-03-29 13:55:00,65.02,65.18,65.01,65.13,18200.0,50.085,50.2083,50.0773,50.1697,18200.0
2010-03-29 14:00:00,65.13,65.15,65.11,65.12,4000.0,50.1697,50.1852,50.1543,50.162,4000.0
2010-03-29 14:05:00,65.13,65.16,65.12,65.14,9400.0,50.1697,50.1929,50.162,50.1775,9400.0
2010-03-29 14:10:00,65.14,65.31,65.11,65.3,41900.0,50.1775,50.3084,50.1543,50.3007,41900.0
2010-03-29 14:15:00,65.27,65.29,65.23,65.26,14800.0,50.2776,50.293,50.2468,50.2699,14800.0
2010-03-29 14:20:00,65.25,65.28,65.2,65.25,14800.0,50.2622,50.2853,50.2237,50.2622,14800.0
2010-03-29 14:25:00,65.25,65.26,65.14,65.23,11900.0,50.2622,50.2699,50.1775,50.2468,11900.0
2010-03-29 14:30:00,65.24,65.24,65.17,65.19,8700.0,50.2545,50.2545,50.2006,50.216,8700.0
2010-03-29 14:35:00,65.18,65.26,65.18,65.21,8600.0,50.2083,50.2699,50.2083,50.2314,8600.0
2010-03-29 14:40:00,65.2,65.23,65.16,65.16,4500.0,50.2237,50.2468,50.1929,50.1929,4500.0
2010-03-29 14:45:00,65.16,65.2,65.15,65.17,6700.0,50.1929,50.2237,50.1852,50.2006,6700.0
2010-03-29 14:50:00,65.16,65.19,65.11,65.16,7300.0,50.1929,50.216,50.1543,50.1929,7300.0
2010-03-29 14:55:00,65.19,65.22,65.13,65.21,7700.0,50.216,50.2391,50.1697,50.2314,7700.0
2010-03-29 15:00:00,65.22,65.26,65.17,65.19,5200.0,50.2391,50.2699,50.2006,50.216,5200.0
2010-03-29 15:05:00,65.2,65.28,65.19,65.26,5000.0,50.2237,50.2853,50.216,50.2699,5000.0
2010-03-29 15:10:00,65.26,65.28,65.23,65.24,6100.0,50.2699,50.2853,50.2468,50.2545,6100.0
2010-03-29 15:15:00,65.24,65.26,65.19,65.21,6400.0,50.2545,50.2699,50.216,50.2314,6400.0
2010-03-29 15:20:00,65.24,65.25,65.21,65.22,7300.0,50.2545,50.2622,50.2314,50.2391,7300.0
2010-03-29 15:25:00,65.22,65.26,65.21,65.23,10600.0,50.2391,50.2699,50.2314,50.2468,10600.0
2010-03-29 15:30:00,65.24,65.26,65.21,65.23,10900.0,50.2545,50.2699,50.2314,50.2468,10900.0
2010-03-29 15:35:00,65.21,65.26,65.2,65.25,12600.0,50.2314,50.2699,50.2237,50.2622,12600.0
2010-03-29 15:40:00,65.25,65.26,65.23,65.24,19100.0,50.2622,50.2699,50.2468,50.2545,19100.0
2010-03-29 15:45:00,65.23,65.25,65.2,65.21,22400.0,50.2468,50.2622,50.2237,50.2314,22400.0
2010-03-29 15:50:00,65.21,65.23,65.19,65.21,38800.0,50.2314,50.2468,50.216,50.2314,38800.0
2010-03-29 15:55:00,65.22,65.26,65.19,65.26,26300.0,50.2391,50.2699,50.216,50.2699,26300.0
2010-03-30 09:30:00,65.57,65.87,65.57,65.85,52100.0,50.5087,50.7398,50.5087,50.7244,52100.0
2010-03-30 09:35:00,65.83,65.93,65.75,65.93,31700.0,50.709,50.786,50.6473,50.786,31700.0
2010-03-30 09:40:00,65.91,66.04,65.85,65.85,67800.0,50.7706,50.8707,50.7244,50.7244,67800.0
2010-03-30 09:45:00,65.86,65.95,65.78,65.94,12400.0,50.7321,50.8014,50.6704,50.7937,12400.0
2010-03-30 09:50:00,65.95,66.19,65.91,66.17,13500.0,50.8014,50.9863,50.7706,50.9709,13500.0
2010-03-30 09:55:00,66.17,66.23,65.97,65.97,9700.0,50.9709,51.0171,50.8168,50.8168,9700.0
2010-03-30 10:00:00,65.97,66.08,65.95,66.03,22100.0,50.8168,50.9015,50.8014,50.863,22100.0
2010-03-30 10:05:00,66.04,66.05,66.01,66.05,6200.0,50.8707,50.8784,50.8476,50.8784,6200.0
2010-03-30 10:10:00,66.05,66.07,65.96,66.04,18500.0,50.8784,50.8938,50.8091,50.8707,18500.0
2010-03-30 10:15:00,66.05,66.13,65.94,65.96,17700.0,50.8784,50.94,50.7937,50.8091,17700.0
2010-03-30 10:20:00,65.97,66.04,65.95,65.95,6500.0,50.8168,50.8707,50.8014,50.8014,6500.0
2010-03-30 10:25:00,65.96,65.96,65.78,65.8,24300.0,50.8091,50.8091,50.6704,50.6858,24300.0
2010-03-30 10:30:00,65.81,65.89,65.8,65.87,19500.0,50.6936,50.7552,50.6858,50.7398,19500.0
2010-03-30 10:35:00,65.86,65.92,65.81,65.92,16700.0,50.7321,50.7783,50.6936,50.7783,16700.0
2010-03-30 10:40:00,65.91,65.96,65.89,65.95,19700.0,50.7706,50.8091,50.7552,50.8014,19700.0
2010-03-30 10:45:00,65.95,65.97,65.87,65.91,54900.0,50.8014,50.8168,50.7398,50.7706,54900.0
2010-03-30 10:50:00,65.9,65.94,65.89,65.94,14300.0,50.7629,50.7937,50.7552,50.7937,14300.0
2010-03-30 10:55:00,65.94,65.94,65.87,65.87,13500.0,50.7937,50.7937,50.7398,50.7398,13500.0
2010-03-30 11:00:00,65.86,65.88,65.64,65.68,9800.0,50.7321,50.7475,50.5626,50.5934,9800.0
2010-03-30 11:05:00,65.68,65.68,65.51,65.58,13500.0,50.5934,50.5934,50.4625,50.5164,13500.0
2010-03-30 11:10:00,65.58,65.59,65.39,65.51,21800.0,50.5164,50.5241,50.37,50.4625,21800.0
2010-03-30 11:15:00,65.52,65.61,65.5,65.52,9800.0,50.4702,50.5395,50.4548,50.4702,9800.0
2010-03-30 11:20:00,65.54,65.56,65.35,65.43,7000.0,50.4856,50.501,50.3392,50.4008,7000.0
2010-03-30 11:25:00,65.43,65.57,65.39,65.57,9200.0,50.4008,50.5087,50.37,50.5087,9200.0
2010-03-30 11:30:00,65.57,65.67,65.57,65.62,6900.0,50.5087,50.5857,50.5087,50.5472,6900.0
2010-03-30 11:35:00,65.59,65.59,65.54,65.55,4400.0,50.5241,50.5241,50.4856,50.4933,4400.0
2010-03-30 11:40:00,65.59,65.68,65.57,65.68,3900.0,50.5241,50.5934,50.5087,50.5934,3900.0
2010-03-30 11:45:00,65.67,65.75,65.67,65.75,4100.0,50.5857,50.6473,50.5857,50.6473,4100.0
2010-03-30 11:50:00,65.74,65.75,65.67,65.7,5200.0,50.6396,50.6473,50.5857,50.6088,5200.0
2010-03-30 11:55:00,65.7,65.73,65.68,65.72,12400.0,50.6088,50.6319,50.5934,50.6242,12400.0
2010-03-30 12:00:00,65.73,65.77,65.69,65.73,11100.0,50.6319,50.6627,50.6011,50.6319,11100.0
2010-03-30 12:05:00,65.71,65.77,65.71,65.73,12800.0,50.6165,50.6627,50.6165,50.6319,12800.0
2010-03-30 12:10:00,65.73,65.74,65.67,65.69,6700.0,50.6319,50.6396,50.5857,50.6011,6700.0
2010-03-30 12:15:00,65.69,65.71,65.64,65.65,6400.0,50.6011,50.6165,50.5626,50.5703,6400.0
2010-03-30 12:20:00,65.65,65.71,65.65,65.67,4900.0,50.5703,50.6165,50.5703,50.5857,4900.0
2010-03-30 12:25:00,65.69,65.75,65.63,65.72,9000.0,50.6011,50.6473,50.5549,50.6242,9000.0
2010-03-30 12:30:00,65.74,65.74,65.69,65.7,26400.0,50.6396,50.6396,50.6011,50.6088,26400.0
2010-03-30 12:35:00,65.7,65.7,65.66,65.68,11600.0,50.6088,50.6088,50.578,50.5934,11600.0
2010-03-30 12:40:00,65.68,65.71,65.65,65.69,10600.0,50.5934,50.6165,50.5703,50.6011,10600.0
2010-03-30 12:45:00,65.71,65.74,65.65,65.65,14000.0,50.6165,50.6396,50.5703,50.5703,14000.0
2010-03-30 12:50:00,65.67,65.69,65.64,65.69,8300.0,50.5857,50.6011,50.5626,50.6011,8300.0
2010-03-30 12:55:00,65.69,65.69,65.6,65.62,13800.0,50.6011,50.6011,50.5318,50.5472,13800.0
2010-03-30 13:00:00,65.62,65.63,65.56,65.59,5400.0,50.5472,50.5549,50.501,50.5241,5400.0
2010-03-30 13:05:00,65.57,65.62,65.56,65.57,9300.0,50.5087,50.5472,50.501,50.5087,9300.0
2010-03-30 13:10:00,65.58,65.61,65.49,65.52,20600.0,50.5164,50.5395,50.4471,50.4702,20600.0
2010-03-30 13:15:00,65.5,65.52,65.45,65.49,10400.0,50.4548,50.4702,50.4162,50.4471,10400.0
2010-03-30 13:20:00,65.49,65.53,65.39,65.41,4500.0,50.4471,50.4779,50.37,50.3854,4500.0
2010-03-30 13:25:00,65.4,65.44,65.34,65.41,5100.0,50.3777,50.4085,50.3315,50.3854,5100.0
2010-03-30 13:30:00,65.4,65.46,65.39,65.45,12800.0,50.3777,50.4239,50.37,50.4162,12800.0
2010-03-30 13:35:00,65.45,65.53,65.45,65.48,9200.0,50.4162,50.4779,50.4162,50.4394,9200.0
2010-03-30 13:40:00,65.48,65.54,65.48,65.52,11400.0,50.4394,50.4856,50.4394,50.4702,11400.0
2010-03-30 13:45:00,65.51,65.55,65.47,65.51,19900.0,50.4625,50.4933,50.4317,50.4625,19900.0
2010-03-30 13:50:00,65.5,65.58,65.5,65.56,4900.0,50.4548,50.5164,50.4548,50.501,4900.0
2010-03-30 13:55:00,65.54,65.57,65.5,65.5,5000.0,50.4856,50.5087,50.4548,50.4548,5000.0
2010-03-30 14:00:00,65.51,65.53,65.48,65.52,8200.0,50.4625,50.4779,50.4394,50.4702,8200.0
2010-03-30 14:05:00,65.5,65.5,65.46,65.5,2800.0,50.4548,50.4548,50.4239,50.4548,2800.0
2010-03-30 14:10:00,65.51,65.56,65.5,65.54,5200.0,50.4625,50.501,50.4548,50.4856,5200.0
2010-03-30 14:15:00,65.53,65.53,65.48,65.49,6700.0,50.4779,50.4779,50.4394,50.4471,6700.0
2010-03-30 14:20:00,65.5,65.53,65.5,65.52,3900.0,50.4548,50.4779,50.4548,50.4702,3900.0
2010-03-30 14:25:00,65.53,65.56,65.53,65.55,2200.0,50.4779,50.501,50.4779,50.4933,2200.0
2010-03-30 14:30:00,65.55,65.64,65.55,65.63,3700.0,50.4933,50.5626,50.4933,50.5549,3700.0
2010-03-30 14:35:00,65.65,65.71,65.63,65.63,11000.0,50.5703,50.6165,50.5549,50.5549,11000.0
2010-03-30 14:40:00,65.63,65.63,65.53,65.58,46300.0,50.5549,50.5549,50.4779,50.5164,46300.0
2010-03-30 14:45:00,65.57,65.6,65.55,65.55,11300.0,50.5087,50.5318,50.4933,50.4933,11300.0
2010-03-30 14:50:00,65.56,65.6,65.53,65.56,20700.0,50.501,50.5318,50.4779,50.501,20700.0
2010-03-30 14:55:00,65.55,65.7,65.54,65.62,21400.0,50.4933,50.6088,50.4856,50.5472,21400.0
2010-03-30 15:00:00,65.64,65.66,65.58,65.59,14900.0,50.5626,50.578,50.5164,50.5241,14900.0
2010-03-30 15:05:00,65.58,65.61,65.57,65.57,7600.0,50.5164,50.5395,50.5087,50.5087,7600.0
2010-03-30 15:10:00,65.56,65.59,65.55,65.58,5400.0,50.501,50.5241,50.4933,50.5164,5400.0
2010-03-30 15:15:00,65.59,65.61,65.58,65.58,7200.0,50.5241,50.5395,50.5164,50.5164,7200.0
2010-03-30 15:20:00,65.58,65.58,65.51,65.51,10700.0,50.5164,50.5164,50.4625,50.4625,10700.0
2010-03-30 15:25:00,65.52,65.59,65.52,65.57,16700.0,50.4702,50.5241,50.4702,50.5087,16700.0
2010-03-30 15:30:00,65.56,65.57,65.52,65.55,20200.0,50.501,50.5087,50.4702,50.4933,20200.0
2010-03-30 15:35:00,65.55,65.56,65.49,65.49,16700.0,50.4933,50.501,50.4471,50.4471,16700.0
2010-03-30 15:40:00,65.49,65.53,65.45,65.46,34600.0,50.4471,50.4779,50.4162,50.4239,34600.0
2010-03-30 15:45:00,65.46,65.49,65.4,65.47,29700.0,50.4239,50.4471,50.3777,50.4317,29700.0
2010-03-30 15:50:00,65.47,65.49,65.44,65.49,15700.0,50.4317,50.4471,50.4085,50.4471,15700.0
2010-03-30 15:55:00,65.48,65.5,65.47,65.5,37500.0,50.4394,50.4548,50.4317,50.4548,37500.0
2010-03-31 09:30:00,65.33,65.33,64.95,65.14,24000.0,50.3238,50.3238,50.0311,50.1775,24000.0
2010-03-31 09:35:00,65.14,65.5,65.14,65.42,17100.0,50.1775,50.4548,50.1775,50.3931,17100.0
2010-03-31 09:40:00,65.4,65.5,65.05,65.2,31600.0,50.3777,50.4548,50.1081,50.2237,31600.0
2010-03-31 09:45:00,65.19,65.26,65.01,65.01,8500.0,50.216,50.2699,50.0773,50.0773,8500.0
2010-03-31 09:50:00,65.0,65.25,65.0,65.1,16600.0,50.0696,50.2622,50.0696,50.1466,16600.0
2010-03-31 09:55:00,65.14,65.23,65.04,65.17,35900.0,50.1775,50.2468,50.1004,50.2006,35900.0
2010-03-31 10:00:00,65.18,65.49,65.14,65.33,8500.0,50.2083,50.4471,50.1775,50.3238,8500.0
2010-03-31 10:05:00,65.35,65.37,65.28,65.35,17300.0,50.3392,50.3546,50.2853,50.3392,17300.0
2010-03-31 10:10:00,65.35,65.37,65.25,65.32,47200.0,50.3392,50.3546,50.2622,50.3161,47200.0
2010-03-31 10:15:00,65.34,65.39,65.26,65.38,9800.0,50.3315,50.37,50.2699,50.3623,9800.0
2010-03-31 10:20:00,65.34,65.49,65.33,65.46,15500.0,50.3315,50.4471,50.3238,50.4239,15500.0
2010-03-31 10:25:00,65.49,65.55,65.47,65.5,17200.0,50.4471,50.4933,50.4317,50.4548,17200.0
2010-03-31 10:30:00,65.5,65.51,65.43,65.49,14100.0,50.4548,50.4625,50.4008,50.4471,14100.0
2010-03-31 10:35:00,65.47,65.52,65.47,65.52,15300.0,50.4317,50.4702,50.4317,50.4702,15300.0
2010-03-31 10:40:00,65.5,65.53,65.36,65.39,14400.0,50.4548,50.4779,50.3469,50.37,14400.0
2010-03-31 10:45:00,65.37,65.37,65.27,65.31,8100.0,50.3546,50.3546,50.2776,50.3084,8100.0
2010-03-31 10:50:00,65.34,65.34,65.26,65.28,11600.0,50.3315,50.3315,50.2699,50.2853,11600.0
2010-03-31 10:55:00,65.27,65.29,65.22,65.28,15800.0,50.2776,50.293,50.2391,50.2853,15800.0
2010-03-31 11:00:00,65.28,65.28,65.09,65.11,13800.0,50.2853,50.2853,50.1389,50.1543,13800.0
2010-03-31 11:05:00,65.11,65.13,65.06,65.08,14300.0,50.1543,50.1697,50.1158,50.1312,14300.0
2010-03-31 11:10:00,65.09,65.13,65.07,65.07,12100.0,50.1389,50.1697,50.1235,50.1235,12100.0
2010-03-31 11:15:00,65.11,65.14,65.08,65.12,17800.0,50.1543,50.1775,50.1312,50.162,17800.0
2010-03-31 11:20:00,65.11,65.13,65.04,65.13,10200.0,50.1543,50.1697,50.1004,50.1697,10200.0
2010-03-31 11:25:00,65.13,65.13,65.08,65.09,11700.0,50.1697,50.1697,50.1312,50.1389,11700.0
2010-03-31 11:30:00,65.09,65.14,65.07,65.12,13400.0,50.1389,50.1775,50.1235,50.162,13400.0
2010-03-31 11:35:00,65.16,65.17,65.11,65.13,7900.0,50.1929,50.2006,50.1543,50.1697,7900.0
2010-03-31 11:40:00,65.12,65.2,65.12,65.13,12200.0,50.162,50.2237,50.162,50.1697,12200.0
2010-03-31 11:45:00,65.13,65.21,65.13,65.18,26500.0,50.1697,50.2314,50.1697,50.2083,26500.0
2010-03-31 11:50:00,65.18,65.21,65.11,65.16,17600.0,50.2083,50.2314,50.1543,50.1929,17600.0
2010-03-31 11:55:00,65.16,65.16,65.12,65.16,8400.0,50.1929,50.1929,50.162,50.1929,8400.0
2010-03-31 12:00:00,65.16,65.18,65.1,65.13,17700.0,50.1929,50.2083,50.1466,50.1697,17700.0
2010-03-31 12:05:00,65.12,65.12,65.07,65.07,5000.0,50.162,50.162,50.1235,50.1235,5000.0
2010-03-31 12:10:00,65.06,65.08,65.06,65.06,4000.0,50.1158,50.1312,50.1158,50.1158,4000.0
2010-03-31 12:15:00,65.07,65.19,65.07,65.19,4100.0,50.1235,50.216,50.1235,50.216,4100.0
2010-03-31 12:20:00,65.19,65.27,65.19,65.23,6600.0,50.216,50.2776,50.216,50.2468,6600.0
2010-03-31 12:25:00,65.23,65.24,65.18,65.19,2700.0,50.2468,50.2545,50.2083,50.216,2700.0
2010-03-31 12:30:00,65.19,65.2,65.13,65.18,18000.0,50.216,50.2237,50.1697,50.2083,18000.0
2010-03-31 12:35:00,65.17,65.21,65.17,65.21,3200.0,50.2006,50.2314,50.2006,50.2314,3200.0
2010-03-31 12:40:00,65.21,65.22,65.17,65.17,2600.0,50.2314,50.2391,50.2006,50.2006,2600.0
2010-03-31 12:45:00,65.17,65.21,65.11,65.11,6300.0,50.2006,50.2314,50.1543,50.1543,6300.0
2010-03-31 12:50:00,65.11,65.16,65.11,65.16,2300.0,50.1543,50.1929,50.1543,50.1929,2300.0
2010-03-31 12:55:00,65.15,65.18,65.12,65.18,6700.0,50.1852,50.2083,50.162,50.2083,6700.0
2010-03-31 13:00:00,65.17,65.17,65.09,65.09,9900.0,50.2006,50.2006,50.1389,50.1389,9900.0
2010-03-31 13:05:00,65.11,65.16,65.05,65.05,10300.0,50.1543,50.1929,50.1081,50.1081,10300.0
2010-03-31 13:10:00,65.06,65.11,65.05,65.11,2600.0,50.1158,50.1543,50.1081,50.1543,2600.0
2010-03-31 13:15:00,65.1,65.14,65.08,65.08,5300.0,50.1466,50.1775,50.1312,50.1312,5300.0
2010-03-31 13:20:00,65.1,65.1,65.05,65.09,7600.0,50.1466,50.1466,50.1081,50.1389,7600.0
2010-03-31 13:25:00,65.09,65.19,65.08,65.19,3300.0,50.1389,50.216,50.1312,50.216,3300.0
2010-03-31 13:30:00,65.18,65.21,65.14,65.15,8500.0,50.2083,50.2314,50.1775,50.1852,8500.0
2010-03-31 13:35:00,65.15,65.18,65.12,65.12,6300.0,50.1852,50.2083,50.162,50.162,6300.0
2010-03-31 13:40:00,65.15,65.18,65.12,65.18,5000.0,50.1852,50.2083,50.162,50.2083,5000.0
2010-03-31 13:45:00,65.17,65.21,65.16,65.21,6400.0,50.2006,50.2314,50.1929,50.2314,6400.0
2010-03-31 13:50:00,65.25,65.28,65.23,65.26,5400.0,50.2622,50.2853,50.2468,50.2699,5400.0
2010-03-31 13:55:00,65.28,65.29,65.22,65.25,6600.0,50.2853,50.293,50.2391,50.2622,6600.0
2010-03-31 14:00:00,65.27,65.29,65.24,65.26,10500.0,50.2776,50.293,50.2545,50.2699,10500.0
2010-03-31 14:05:00,65.26,65.37,65.25,65.33,11700.0,50.2699,50.3546,50.2622,50.3238,11700.0
2010-03-31 14:10:00,65.33,65.35,65.31,65.33,9200.0,50.3238,50.3392,50.3084,50.3238,9200.0
2010-03-31 14:15:00,65.32,65.34,65.29,65.29,15000.0,50.3161,50.3315,50.293,50.293,15000.0
2010-03-31 14:20:00,65.28,65.29,65.23,65.24,5700.0,50.2853,50.293,50.2468,50.2545,5700.0
2010-03-31 14:25:00,65.23,65.28,65.23,65.25,9200.0,50.2468,50.2853,50.2468,50.2622,9200.0
2010-03-31 14:30:00,65.25,65.26,65.19,65.19,20900.0,50.2622,50.2699,50.216,50.216,20900.0
2010-03-31 14:35:00,65.19,65.21,65.16,65.16,11800.0,50.216,50.2314,50.1929,50.1929,11800.0
2010-03-31 14:40:00,65.19,65.2,65.08,65.08,9000.0,50.216,50.2237,50.1312,50.1312,9000.0
2010-03-31 14:45:00,65.08,65.14,65.02,65.02,21400.0,50.1312,50.1775,50.085,50.085,21400.0
2010-03-31 14:50:00,65.01,65.01,64.93,64.99,6300.0,50.0773,50.0773,50.0157,50.0619,6300.0
2010-03-31 14:55:00,64.99,65.09,64.95,65.09,12700.0,50.0619,50.1389,50.0311,50.1389,12700.0
2010-03-31 15:00:00,65.08,65.08,64.99,65.0,7300.0,50.1312,50.1312,50.0619,50.0696,7300.0
2010-03-31 15:05:00,64.98,65.01,64.97,65.0,4900.0,50.0542,50.0773,50.0465,50.0696,4900.0
2010-03-31 15:10:00,65.01,65.01,64.91,64.96,5900.0,50.0773,50.0773,50.0003,50.0388,5900.0
2010-03-31 15:15:00,64.97,64.97,64.9,64.96,8800.0,50.0465,50.0465,49.9926,50.0388,8800.0
2010-03-31 15:20:00,64.96,64.99,64.87,64.9,4600.0,50.0388,50.0619,49.9695,49.9926,4600.0
2010-03-31 15:25:00,64.91,65.0,64.88,64.99,9100.0,50.0003,50.0696,49.9772,50.0619,9100.0
2010-03-31 15:30:00,65.0,65.01,64.96,64.99,9000.0,50.0696,50.0773,50.0388,50.0619,9000.0
2010-03-31 15:35:00,65.0,65.0,64.92,64.93,7100.0,50.0696,50.0696,50.008,50.0157,7100.0
2010-03-31 15:40:00,64.95,64.98,64.89,64.91,8900.0,50.0311,50.0542,49.9849,50.0003,8900.0
2010-03-31 15:45:00,64.89,64.89,64.7,64.7,24400.0,49.9849,49.9849,49.8385,49.8385,24400.0
2010-03-31 15:50:00,64.7,64.82,64.69,64.79,45200.0,49.8385,49.931,49.8308,49.9078,45200.0
2010-03-31 15:55:00,64.77,64.85,64.72,64.75,98000.0,49.8924,49.9541,49.8539,49.877,98000.0
2010-04-01 09:30:00,65.12,65.48,65.12,65.48,13100.0,50.162,50.4394,50.162,50.4394,13100.0
2010-04-01 09:35:00,65.57,65.69,65.52,65.52,4300.0,50.5087,50.6011,50.4702,50.4702,4300.0
2010-04-01 09:40:00,65.58,65.58,65.46,65.48,9700.0,50.5164,50.5164,50.4239,50.4394,9700.0
2010-04-01 09:45:00,65.49,65.6,65.48,65.54,41900.0,50.4471,50.5318,50.4394,50.4856,41900.0
2010-04-01 09:50:00,65.56,65.57,65.52,65.54,8600.0,50.501,50.5087,50.4702,50.4856,8600.0
2010-04-01 09:55:00,65.54,65.55,65.48,65.52,17600.0,50.4856,50.4933,50.4394,50.4702,17600.0
2010-04-01 10:00:00,65.52,65.58,65.48,65.54,53200.0,50.4702,50.5164,50.4394,50.4856,53200.0
2010-04-01 10:05:00,65.55,65.63,65.43,65.47,22400.0,50.4933,50.5549,50.4008,50.4317,22400.0
2010-04-01 10:10:00,65.48,65.54,65.45,65.52,13600.0,50.4394,50.4856,50.4162,50.4702,13600.0
2010-04-01 10:15:00,65.51,65.53,65.43,65.5,8200.0,50.4625,50.4779,50.4008,50.4548,8200.0
2010-04-01 10:20:00,65.5,65.54,65.5,65.52,5300.0,50.4548,50.4856,50.4548,50.4702,5300.0
2010-04-01 10:25:00,65.55,65.56,65.49,65.49,10500.0,50.4933,50.501,50.4471,50.4471,10500.0
2010-04-01 10:30:00,65.5,65.5,65.43,65.46,8800.0,50.4548,50.4548,50.4008,50.4239,8800.0
2010-04-01 10:35:00,65.45,65.45,65.39,65.43,11800.0,50.4162,50.4162,50.37,50.4008,11800.0
2010-04-01 10:40:00,65.43,65.5,65.43,65.47,4500.0,50.4008,50.4548,50.4008,50.4317,4500.0
2010-04-01 10:45:00,65.47,65.47,65.33,65.33,2500.0,50.4317,50.4317,50.3238,50.3238,2500.0
2010-04-01 10:50:00,65.33,65.37,65.28,65.37,4200.0,50.3238,50.3546,50.2853,50.3546,4200.0
2010-04-01 10:55:00,65.39,65.41,65.27,65.34,1400.0,50.37,50.3854,50.2776,50.3315,1400.0
2010-04-01 11:00:00,65.35,65.37,65.34,65.37,4000.0,50.3392,50.3546,50.3315,50.3546,4000.0
2010-04-01 11:05:00,65.39,65.42,65.35,65.36,8000.0,50.37,50.3931,50.3392,50.3469,8000.0
2010-04-01 11:10:00,65.35,65.35,65.26,65.3,2800.0,50.3392,50.3392,50.2699,50.3007,2800.0
2010-04-01 11:15:00,65.27,65.27,65.18,65.18,4200.0,50.2776,50.2776,50.2083,50.2083,4200.0
2010-04-01 11:20:00,65.17,65.22,65.12,65.19,4800.0,50.2006,50.2391,50.162,50.216,4800.0
2010-04-01 11:25:00,65.2,65.29,65.19,65.27,1700.0,50.2237,50.293,50.216,50.2776,1700.0
2010-04-01 11:30:00,65.29,65.33,65.26,65.32,2200.0,50.293,50.3238,50.2699,50.3161,2200.0
2010-04-01 11:35:00,65.31,65.34,65.29,65.33,4000.0,50.3084,50.3315,50.293,50.3238,4000.0
2010-04-01 11:40:00,65.33,65.35,65.32,65.35,1300.0,50.3238,50.3392,50.3161,50.3392,1300.0
2010-04-01 11:45:00,65.34,65.39,65.34,65.37,6000.0,50.3315,50.37,50.3315,50.3546,6000.0
2010-04-01 11:50:00,65.37,65.39,65.32,65.36,9300.0,50.3546,50.37,50.3161,50.3469,9300.0
2010-04-01 11:55:00,65.37,65.4,65.32,65.32,7700.0,50.3546,50.3777,50.3161,50.3161,7700.0
2010-04-01 12:00:00,65.33,65.37,65.33,65.34,10000.0,50.3238,50.3546,50.3238,50.3315,10000.0
2010-04-01 12:05:00,65.34,65.35,65.3,65.35,8200.0,50.3315,50.3392,50.3007,50.3392,8200.0
2010-04-01 12:10:00,65.34,65.35,65.31,65.31,2100.0,50.3315,50.3392,50.3084,50.3084,2100.0
2010-04-01 12:15:00,65.32,65.33,65.31,65.33,1700.0,50.3161,50.3238,50.3084,50.3238,1700.0
2010-04-01 12:20:00,65.32,65.4,65.32,65.4,2800.0,50.3161,50.3777,50.3161,50.3777,2800.0
2010-04-01 12:25:00,65.4,65.4,65.31,65.32,9600.0,50.3777,50.3777,50.3084,50.3161,9600.0
2010-04-01 12:30:00,65.32,65.32,65.24,65.24,5400.0,50.3161,50.3161,50.2545,50.2545,5400.0
2010-04-01 12:35:00,65.23,65.29,65.23,65.24,5700.0,50.2468,50.293,50.2468,50.2545,5700.0
2010-04-01 12:40:00,65.25,65.25,65.22,65.22,1600.0,50.2622,50.2622,50.2391,50.2391,1600.0
2010-04-01 12:45:00,65.23,65.25,65.22,65.23,2700.0,50.2468,50.2622,50.2391,50.2468,2700.0
2010-04-01 12:50:00,65.25,65.25,65.19,65.23,4600.0,50.2622,50.2622,50.216,50.2468,4600.0
2010-04-01 12:55:00,65.25,65.25,65.18,65.18,500.0,50.2622,50.2622,50.2083,50.2083,500.0
2010-04-01 13:00:00,65.17,65.17,65.1,65.12,5800.0,50.2006,50.2006,50.1466,50.162,5800.0
2010-04-01 13:05:00,65.11,65.14,65.11,65.14,2500.0,50.1543,50.1775,50.1543,50.1775,2500.0
2010-04-01 13:10:00,65.15,65.19,65.14,65.17,2300.0,50.1852,50.216,50.1775,50.2006,2300.0
2010-04-01 13:15:00,65.16,65.16,65.11,65.11,3700.0,50.1929,50.1929,50.1543,50.1543,3700.0
2010-04-01 13:20:00,65.1,65.14,65.09,65.12,6000.0,50.1466,50.1775,50.1389,50.162,6000.0
2010-04-01 13:25:00,65.14,65.14,65.13,65.13,500.0,50.1775,50.1775,50.1697,50.1697,500.0
2010-04-01 13:30:00,65.12,65.18,65.1,65.16,6300.0,50.162,50.2083,50.1466,50.1929,6300.0
2010-04-01 13:35:00,65.16,65.24,65.16,65.22,5800.0,50.1929,50.2545,50.1929,50.2391,5800.0
2010-04-01 13:40:00,65.22,65.23,65.11,65.14,9800.0,50.2391,50.2468,50.1543,50.1775,9800.0
2010-04-01 13:45:00,65.12,65.13,64.95,65.02,10100.0,50.162,50.1697,50.0311,50.085,10100.0
2010-04-01 13:50:00,65.0,65.05,64.95,64.97,9500.0,50.0696,50.1081,50.0311,50.0465,9500.0
2010-04-01 13:55:00,65.0,65.05,64.96,65.05,7300.0,50.0696,50.1081,50.0388,50.1081,7300.0
2010-04-01 14:00:00,65.06,65.12,64.98,65.05,13400.0,50.1158,50.162,50.0542,50.1081,13400.0
2010-04-01 14:05:00,65.04,65.06,64.97,65.02,12700.0,50.1004,50.1158,50.0465,50.085,12700.0
2010-04-01 14:10:00,65.03,65.16,65.03,65.15,7800.0,50.0927,50.1929,50.0927,50.1852,7800.0
2010-04-01 14:15:00,65.16,65.26,65.1,65.24,10100.0,50.1929,50.2699,50.1466,50.2545,10100.0
2010-04-01 14:20:00,65.24,65.27,65.2,65.2,4700.0,50.2545,50.2776,50.2237,50.2237,4700.0
2010-04-01 14:25:00,65.17,65.17,65.1,65.11,8300.0,50.2006,50.2006,50.1466,50.1543,8300.0
2010-04-01 14:30:00,65.12,65.15,65.03,65.03,7600.0,50.162,50.1852,50.0927,50.0927,7600.0
2010-04-01 14:35:00,64.97,65.0,64.93,64.94,12000.0,50.0465,50.0696,50.0157,50.0234,12000.0
2010-04-01 14:40:00,64.93,64.95,64.8,64.88,23600.0,50.0157,50.0311,49.9155,49.9772,23600.0
2010-04-01 14:45:00,64.86,64.91,64.82,64.91,12400.0,49.9618,50.0003,49.931,50.0003,12400.0
2010-04-01 14:50:00,64.92,65.04,64.91,64.98,13000.0,50.008,50.1004,50.0003,50.0542,13000.0
2010-04-01 14:55:00,65.0,65.01,64.92,65.0,14400.0,50.0696,50.0773,50.008,50.0696,14400.0
2010-04-01 15:00:00,65.0,65.03,64.95,64.95,10600.0,50.0696,50.0927,50.0311,50.0311,10600.0
2010-04-01 15:05:00,64.96,65.0,64.91,65.0,9200.0,50.0388,50.0696,50.0003,50.0696,9200.0
2010-04-01 15:10:00,65.01,65.06,64.99,65.04,8700.0,50.0773,50.1158,50.0619,50.1004,8700.0
2010-04-01 15:15:00,65.05,65.13,65.04,65.05,8900.0,50.1081,50.1697,50.1004,50.1081,8900.0
2010-04-01 15:20:00,65.05,65.09,65.04,65.06,7300.0,50.1081,50.1389,50.1004,50.1158,7300.0
2010-04-01 15:25:00,65.07,65.09,65.01,65.09,7300.0,50.1235,50.1389,50.0773,50.1389,7300.0
2010-04-01 15:30:00,65.09,65.17,65.08,65.16,22300.0,50.1389,50.2006,50.1312,50.1929,22300.0
2010-04-01 15:35:00,65.17,65.17,65.06,65.11,17800.0,50.2006,50.2006,50.1158,50.1543,17800.0
2010-04-01 15:40:00,65.12,65.12,65.05,65.07,41000.0,50.162,50.162,50.1081,50.1235,41000.0
2010-04-01 15:45:00,65.08,65.2,65.08,65.17,32400.0,50.1312,50.2237,50.1312,50.2006,32400.0
2010-04-01 15:50:00,65.17,65.25,65.13,65.24,21700.0,50.2006,50.2622,50.1697,50.2545,21700.0
2010-04-01 15:55:00,65.25,65.26,65.22,65.24,53500.0,50.2622,50.2699,50.2391,50.2545,53500.0
2010-04-05 09:30:00,65.4,65.69,65.4,65.58,10900.0,50.3777,50.6011,50.3777,50.5164,10900.0
2010-04-05 09:35:00,65.58,65.61,65.41,65.59,6800.0,50.5164,50.5395,50.3854,50.5241,6800.0
2010-04-05 09:40:00,65.57,65.72,65.55,65.72,6100.0,50.5087,50.6242,50.4933,50.6242,6100.0
2010-04-05 09:45:00,65.73,65.82,65.73,65.8,6600.0,50.6319,50.7013,50.6319,50.6858,6600.0
2010-04-05 09:50:00,65.79,65.84,65.76,65.81,5000.0,50.6781,50.7167,50.655,50.6936,5000.0
2010-04-05 09:55:00,65.81,65.92,65.76,65.92,10800.0,50.6936,50.7783,50.655,50.7783,10800.0
2010-04-05 10:00:00,65.93,65.96,65.79,65.88,16100.0,50.786,50.8091,50.6781,50.7475,16100.0
2010-04-05 10:05:00,65.93,65.96,65.88,65.88,5400.0,50.786,50.8091,50.7475,50.7475,5400.0
2010-04-05 10:10:00,65.89,66.1,65.89,66.07,10100.0,50.7552,50.9169,50.7552,50.8938,10100.0
2010-04-05 10:15:00,66.09,66.09,65.95,65.95,5500.0,50.9092,50.9092,50.8014,50.8014,5500.0
2010-04-05 10:20:00,65.95,66.0,65.92,66.0,20900.0,50.8014,50.8399,50.7783,50.8399,20900.0
2010-04-05 10:25:00,66.02,66.05,66.02,66.03,9800.0,50.8553,50.8784,50.8553,50.863,9800.0
2010-04-05 10:30:00,66.02,66.08,66.02,66.06,10900.0,50.8553,50.9015,50.8553,50.8861,10900.0
2010-04-05 10:35:00,66.04,66.07,66.02,66.05,21300.0,50.8707,50.8938,50.8553,50.8784,21300.0
2010-04-05 10:40:00,66.05,66.11,66.05,66.09,19000.0,50.8784,50.9246,50.8784,50.9092,19000.0
2010-04-05 10:45:00,66.1,66.1,66.06,66.06,4800.0,50.9169,50.9169,50.8861,50.8861,4800.0
2010-04-05 10:50:00,66.08,66.09,66.04,66.04,7500.0,50.9015,50.9092,50.8707,50.8707,7500.0
2010-04-05 10:55:00,66.04,66.05,66.04,66.04,2900.0,50.8707,50.8784,50.8707,50.8707,2900.0
2010-04-05 11:00:00,66.05,66.06,66.01,66.05,7400.0,50.8784,50.8861,50.8476,50.8784,7400.0
2010-04-05 11:05:00,66.05,66.06,66.03,66.06,4500.0,50.8784,50.8861,50.863,50.8861,4500.0
2010-04-05 11:10:00,66.06,66.09,66.02,66.04,11300.0,50.8861,50.9092,50.8553,50.8707,11300.0
2010-04-05 11:15:00,66.04,66.06,66.03,66.06,11400.0,50.8707,50.8861,50.863,50.8861,11400.0
2010-04-05 11:20:00,66.05,66.17,66.05,66.17,15600.0,50.8784,50.9709,50.8784,50.9709,15600.0
2010-04-05 11:25:00,66.17,66.21,66.17,66.19,9700.0,50.9709,51.0017,50.9709,50.9863,9700.0
2010-04-05 11:30:00,66.18,66.18,66.12,66.16,7200.0,50.9786,50.9786,50.9323,50.9632,7200.0
2010-04-05 11:35:00,66.15,66.23,66.15,66.22,12400.0,50.9555,51.0171,50.9555,51.0094,12400.0
2010-04-05 11:40:00,66.22,66.22,66.21,66.22,9600.0,51.0094,51.0094,51.0017,51.0094,9600.0
2010-04-05 11:45:00,66.22,66.22,66.18,66.18,10200.0,51.0094,51.0094,50.9786,50.9786,10200.0
2010-04-05 11:50:00,66.2,66.2,66.16,66.16,5700.0,50.994,50.994,50.9632,50.9632,5700.0
2010-04-05 11:55:00,66.18,66.23,66.16,66.23,14100.0,50.9786,51.0171,50.9632,51.0171,14100.0
2010-04-05 12:00:00,66.2,66.22,66.17,66.19,11500.0,50.994,51.0094,50.9709,50.9863,11500.0
2010-04-05 12:05:00,66.19,66.25,66.17,66.25,6600.0,50.9863,51.0325,50.9709,51.0325,6600.0
2010-04-05 12:10:00,66.23,66.23,66.16,66.16,6100.0,51.0171,51.0171,50.9632,50.9632,6100.0
2010-04-05 12:15:00,66.15,66.16,66.12,66.15,4100.0,50.9555,50.9632,50.9323,50.9555,4100.0
2010-04-05 12:20:00,66.15,66.18,66.12,66.13,14700.0,50.9555,50.9786,50.9323,50.94,14700.0
2010-04-05 12:25:00,66.11,66.16,66.11,66.15,28700.0,50.9246,50.9632,50.9246,50.9555,28700.0
2010-04-05 12:30:00,66.14,66.16,66.14,66.14,6400.0,50.9478,50.9632,50.9478,50.9478,6400.0
2010-04-05 12:35:00,66.12,66.15,66.12,66.13,3100.0,50.9323,50.9555,50.9323,50.94,3100.0
2010-04-05 12:40:00,66.14,66.16,66.14,66.14,9800.0,50.9478,50.9632,50.9478,50.9478,9800.0
2010-04-05 12:45:00,66.13,66.16,66.12,66.15,8500.0,50.94,50.9632,50.9323,50.9555,8500.0
2010-04-05 12:50:00,66.16,66.18,66.14,66.17,8800.0,50.9632,50.9786,50.9478,50.9709,8800.0
2010-04-05 12:55:00,66.17,66.17,66.11,66.11,2600.0,50.9709,50.9709,50.9246,50.9246,2600.0
2010-04-05 13:00:00,66.12,66.17,66.12,66.14,8100.0,50.9323,50.9709,50.9323,50.9478,8100.0
2010-04-05 13:05:00,66.14,66.15,66.11,66.14,4900.0,50.9478,50.9555,50.9246,50.9478,4900.0
2010-04-05 13:10:00,66.13,66.22,66.12,66.22,8000.0,50.94,51.0094,50.9323,51.0094,8000.0
2010-04-05 13:15:00,66.22,66.23,66.21,66.23,3600.0,51.0094,51.0171,51.0017,51.0171,3600.0
2010-04-05 13:20:00,66.23,66.27,66.23,66.27,5400.0,51.0171,51.0479,51.0171,51.0479,5400.0
2010-04-05 13:25:00,66.27,66.32,66.26,66.31,11300.0,51.0479,51.0864,51.0402,51.0787,11300.0
2010-04-05 13:30:00,66.3,66.31,66.26,66.28,9600.0,51.071,51.0787,51.0402,51.0556,9600.0
2010-04-05 13:35:00,66.29,66.3,66.21,66.22,16400.0,51.0633,51.071,51.0017,51.0094,16400.0
2010-04-05 13:40:00,66.22,66.31,66.22,66.31,19300.0,51.0094,51.0787,51.0094,51.0787,19300.0
2010-04-05 13:45:00,66.32,66.32,66.26,66.27,4200.0,51.0864,51.0864,51.0402,51.0479,4200.0
2010-04-05 13:50:00,66.28,66.36,66.28,66.36,12200.0,51.0556,51.1172,51.0556,51.1172,12200.0
2010-04-05 13:55:00,66.35,66.36,66.34,66.36,5400.0,51.1095,51.1172,51.1018,51.1172,5400.0
2010-04-05 14:00:00,66.36,66.36,66.3,66.3,9300.0,51.1172,51.1172,51.071,51.071,9300.0
2010-04-05 14:05:00,66.28,66.33,66.28,66.33,4700.0,51.0556,51.0941,51.0556,51.0941,4700.0
2010-04-05 14:10:00,66.33,66.38,66.33,66.38,12200.0,51.0941,51.1326,51.0941,51.1326,12200.0
2010-04-05 14:15:00,66.39,66.4,66.36,66.38,11400.0,51.1403,51.148,51.1172,51.1326,11400.0
2010-04-05 14:20:00,66.38,66.44,66.34,66.44,9500.0,51.1326,51.1788,51.1018,51.1788,9500.0
2010-04-05 14:25:00,66.42,66.49,66.42,66.46,9600.0,51.1634,51.2174,51.1634,51.1942,9600.0
2010-04-05 14:30:00,66.46,66.52,66.44,66.5,13100.0,51.1942,51.2405,51.1788,51.2251,13100.0
2010-04-05 14:35:00,66.49,66.49,66.46,66.49,7700.0,51.2174,51.2174,51.1942,51.2174,7700.0
2010-04-05 14:40:00,66.49,66.56,66.48,66.52,7500.0,51.2174,51.2713,51.2097,51.2405,7500.0
2010-04-05 14:45:00,66.53,66.55,66.52,66.55,7400.0,51.2482,51.2636,51.2405,51.2636,7400.0
2010-04-05 14:50:00,66.55,66.56,66.46,66.47,12100.0,51.2636,51.2713,51.1942,51.202,12100.0
2010-04-05 14:55:00,66.47,66.47,66.38,66.4,8700.0,51.202,51.202,51.1326,51.148,8700.0
2010-04-05 15:00:00,66.4,66.45,66.37,66.44,9400.0,51.148,51.1865,51.1249,51.1788,9400.0
2010-04-05 15:05:00,66.43,66.47,66.43,66.44,8400.0,51.1711,51.202,51.1711,51.1788,8400.0
2010-04-05 15:10:00,66.43,66.52,66.43,66.52,14200.0,51.1711,51.2405,51.1711,51.2405,14200.0
2010-04-05 15:15:00,66.52,66.54,66.5,66.52,38400.0,51.2405,51.2559,51.2251,51.2405,38400.0
2010-04-05 15:20:00,66.52,66.55,66.52,66.52,11400.0,51.2405,51.2636,51.2405,51.2405,11400.0
2010-04-05 15:25:00,66.51,66.55,66.51,66.53,9500.0,51.2328,51.2636,51.2328,51.2482,9500.0
2010-04-05 15:30:00,66.52,66.53,66.39,66.4,13200.0,51.2405,51.2482,51.1403,51.148,13200.0
2010-04-05 15:35:00,66.4,66.4,66.35,66.35,12800.0,51.148,51.148,51.1095,51.1095,12800.0
2010-04-05 15:40:00,66.35,66.43,66.35,66.37,14700.0,51.1095,51.1711,51.1095,51.1249,14700.0
2010-04-05 15:45:00,66.36,66.44,66.35,66.4,31000.0,51.1172,51.1788,51.1095,51.148,31000.0
2010-04-05 15:50:00,66.39,66.44,66.37,66.42,21000.0,51.1403,51.1788,51.1249,51.1634,21000.0
2010-04-05 15:55:00,66.43,66.49,66.38,66.47,44200.0,51.1711,51.2174,51.1326,51.202,44200.0
2010-04-06 09:30:00,66.16,66.28,65.79,65.8,15200.0,50.9632,51.0556,50.6781,50.6858,15200.0
2010-04-06 09:35:00,65.8,65.94,65.8,65.84,8700.0,50.6858,50.7937,50.6858,50.7167,8700.0
2010-04-06 09:40:00,65.81,65.89,65.74,65.86,10300.0,50.6936,50.7552,50.6396,50.7321,10300.0
2010-04-06 09:45:00,65.88,66.15,65.86,66.14,5700.0,50.7475,50.9555,50.7321,50.9478,5700.0
2010-04-06 09:50:00,66.14,66.16,65.99,66.02,13800.0,50.9478,50.9632,50.8322,50.8553,13800.0
2010-04-06 09:55:00,66.0,66.09,66.0,66.08,12700.0,50.8399,50.9092,50.8399,50.9015,12700.0
2010-04-06 10:00:00,66.09,66.1,66.03,66.05,14200.0,50.9092,50.9169,50.863,50.8784,14200.0
2010-04-06 10:05:00,66.1,66.15,66.06,66.08,14200.0,50.9169,50.9555,50.8861,50.9015,14200.0
2010-04-06 10:10:00,66.08,66.23,66.07,66.23,16500.0,50.9015,51.0171,50.8938,51.0171,16500.0
2010-04-06 10:15:00,66.22,66.23,66.1,66.12,22000.0,51.0094,51.0171,50.9169,50.9323,22000.0
2010-04-06 10:20:00,66.12,66.14,65.97,66.02,5100.0,50.9323,50.9478,50.8168,50.8553,5100.0
2010-04-06 10:25:00,66.02,66.09,66.02,66.09,2000.0,50.8553,50.9092,50.8553,50.9092,2000.0
2010-04-06 10:30:00,66.11,66.16,66.02,66.04,12700.0,50.9246,50.9632,50.8553,50.8707,12700.0
2010-04-06 10:35:00,66.06,66.06,65.93,65.93,7900.0,50.8861,50.8861,50.786,50.786,7900.0
2010-04-06 10:40:00,65.95,66.09,65.95,66.06,14400.0,50.8014,50.9092,50.8014,50.8861,14400.0
2010-04-06 10:45:00,66.07,66.12,66.01,66.02,13600.0,50.8938,50.9323,50.8476,50.8553,13600.0
2010-04-06 10:50:00,66.0,66.04,65.95,65.96,32000.0,50.8399,50.8707,50.8014,50.8091,32000.0
2010-04-06 10:55:00,65.94,66.07,65.94,66.05,8300.0,50.7937,50.8938,50.7937,50.8784,8300.0
2010-04-06 11:00:00,66.05,66.06,65.99,66.05,156700.0,50.8784,50.8861,50.8322,50.8784,156700.0
2010-04-06 11:05:00,66.05,66.1,66.02,66.03,5600.0,50.8784,50.9169,50.8553,50.863,5600.0
2010-04-06 11:10:00,66.03,66.05,66.03,66.04,2300.0,50.863,50.8784,50.863,50.8707,2300.0
2010-04-06 11:15:00,66.03,66.03,66.0,66.02,4000.0,50.863,50.863,50.8399,50.8553,4000.0
2010-04-06 11:20:00,66.02,66.11,66.01,66.03,6300.0,50.8553,50.9246,50.8476,50.863,6300.0
2010-04-06 11:25:00,66.03,66.04,65.99,66.04,11000.0,50.863,50.8707,50.8322,50.8707,11000.0
2010-04-06 11:30:00,66.04,66.13,66.04,66.06,6300.0,50.8707,50.94,50.8707,50.8861,6300.0
2010-04-06 11:35:00,66.05,66.05,65.96,65.96,7500.0,50.8784,50.8784,50.8091,50.8091,7500.0
2010-04-06 11:40:00,65.96,65.98,65.95,65.96,2600.0,50.8091,50.8245,50.8014,50.8091,2600.0
2010-04-06 11:45:00,65.99,65.99,65.95,65.95,3300.0,50.8322,50.8322,50.8014,50.8014,3300.0
2010-04-06 11:50:00,65.96,65.98,65.94,65.94,5000.0,50.8091,50.8245,50.7937,50.7937,5000.0
2010-04-06 11:55:00,65.93,65.94,65.88,65.89,7800.0,50.786,50.7937,50.7475,50.7552,7800.0
2010-04-06 12:00:00,65.9,65.95,65.9,65.93,3900.0,50.7629,50.8014,50.7629,50.786,3900.0
2010-04-06 12:05:00,65.93,65.93,65.91,65.93,3800.0,50.786,50.786,50.7706,50.786,3800.0
2010-04-06 12:10:00,65.92,65.94,65.87,65.87,4100.0,50.7783,50.7937,50.7398,50.7398,4100.0
2010-04-06 12:15:00,65.88,65.93,65.88,65.92,3800.0,50.7475,50.786,50.7475,50.7783,3800.0
2010-04-06 12:20:00,65.93,65.96,65.91,65.92,4600.0,50.786,50.8091,50.7706,50.7783,4600.0
2010-04-06 12:25:00,65.91,65.91,65.84,65.84,7200.0,50.7706,50.7706,50.7167,50.7167,7200.0
2010-04-06 12:30:00,65.85,65.88,65.81,65.83,5600.0,50.7244,50.7475,50.6936,50.709,5600.0
2010-04-06 12:35:00,65.83,65.83,65.76,65.77,8500.0,50.709,50.709,50.655,50.6627,8500.0
2010-04-06 12:40:00,65.78,65.78,65.7,65.74,16500.0,50.6704,50.6704,50.6088,50.6396,16500.0
2010-04-06 12:45:00,65.74,65.81,65.72,65.78,5900.0,50.6396,50.6936,50.6242,50.6704,5900.0
2010-04-06 12:50:00,65.78,65.78,65.7,65.72,4900.0,50.6704,50.6704,50.6088,50.6242,4900.0
2010-04-06 12:55:00,65.73,65.83,65.73,65.82,5900.0,50.6319,50.709,50.6319,50.7013,5900.0
2010-04-06 13:00:00,65.85,65.88,65.8,65.8,4700.0,50.7244,50.7475,50.6858,50.6858,4700.0
2010-04-06 13:05:00,65.8,65.84,65.79,65.84,2800.0,50.6858,50.7167,50.6781,50.7167,2800.0
2010-04-06 13:10:00,65.84,65.86,65.81,65.83,8500.0,50.7167,50.7321,50.6936,50.709,8500.0
2010-04-06 13:15:00,65.83,65.83,65.79,65.8,3600.0,50.709,50.709,50.6781,50.6858,3600.0
2010-04-06 13:20:00,65.83,65.86,65.82,65.83,2500.0,50.709,50.7321,50.7013,50.709,2500.0
2010-04-06 13:25:00,65.84,65.86,65.8,65.82,3500.0,50.7167,50.7321,50.6858,50.7013,3500.0
2010-04-06 13:30:00,65.82,65.87,65.78,65.79,8100.0,50.7013,50.7398,50.6704,50.6781,8100.0
2010-04-06 13:35:00,65.79,65.83,65.78,65.82,3900.0,50.6781,50.709,50.6704,50.7013,3900.0
2010-04-06 13:40:00,65.82,65.92,65.82,65.92,3700.0,50.7013,50.7783,50.7013,50.7783,3700.0
2010-04-06 13:45:00,65.91,65.91,65.86,65.86,4000.0,50.7706,50.7706,50.7321,50.7321,4000.0
2010-04-06 13:50:00,65.88,65.96,65.88,65.95,6900.0,50.7475,50.8091,50.7475,50.8014,6900.0
2010-04-06 13:55:00,65.96,65.96,65.92,65.93,5500.0,50.8091,50.8091,50.7783,50.786,5500.0
2010-04-06 14:00:00,65.94,66.03,65.94,66.03,7800.0,50.7937,50.863,50.7937,50.863,7800.0
2010-04-06 14:05:00,66.05,66.05,66.01,66.05,5700.0,50.8784,50.8784,50.8476,50.8784,5700.0
2010-04-06 14:10:00,66.04,66.11,66.03,66.07,9600.0,50.8707,50.9246,50.863,50.8938,9600.0
2010-04-06 14:15:00,66.08,66.17,66.08,66.15,11700.0,50.9015,50.9709,50.9015,50.9555,11700.0
2010-04-06 14:20:00,66.16,66.25,66.16,66.21,14500.0,50.9632,51.0325,50.9632,51.0017,14500.0
2010-04-06 14:25:00,66.2,66.23,66.16,66.16,4700.0,50.994,51.0171,50.9632,50.9632,4700.0
2010-04-06 14:30:00,66.18,66.26,66.18,66.26,8500.0,50.9786,51.0402,50.9786,51.0402,8500.0
2010-04-06 14:35:00,66.25,66.29,66.23,66.26,8200.0,51.0325,51.0633,51.0171,51.0402,8200.0
2010-04-06 14:40:00,66.27,66.28,66.25,66.28,6800.0,51.0479,51.0556,51.0325,51.0556,6800.0
2010-04-06 14:45:00,66.27,66.27,66.24,66.25,12000.0,51.0479,51.0479,51.0248,51.0325,12000.0
2010-04-06 14:50:00,66.26,66.3,66.26,66.26,10400.0,51.0402,51.071,51.0402,51.0402,10400.0
2010-04-06 14:55:00,66.26,66.27,66.25,66.25,9800.0,51.0402,51.0479,51.0325,51.0325,9800.0
2010-04-06 15:00:00,66.26,66.28,66.23,66.23,17600.0,51.0402,51.0556,51.0171,51.0171,17600.0
2010-04-06 15:05:00,66.23,66.26,66.2,66.25,15100.0,51.0171,51.0402,50.994,51.0325,15100.0
2010-04-06 15:10:00,66.25,66.27,66.24,66.27,9400.0,51.0325,51.0479,51.0248,51.0479,9400.0
2010-04-06 15:15:00,66.26,66.28,66.24,66.26,5300.0,51.0402,51.0556,51.0248,51.0402,5300.0
2010-04-06 15:20:00,66.26,66.28,66.23,66.25,20600.0,51.0402,51.0556,51.0171,51.0325,20600.0
2010-04-06 15:25:00,66.25,66.26,66.21,66.21,15300.0,51.0325,51.0402,51.0017,51.0017,15300.0
2010-04-06 15:30:00,66.21,66.25,66.2,66.23,9000.0,51.0017,51.0325,50.994,51.0171,9000.0
2010-04-06 15:35:00,66.25,66.27,66.23,66.23,14400.0,51.0325,51.0479,51.0171,51.0171,14400.0
2010-04-06 15:40:00,66.23,66.3,66.21,66.26,13100.0,51.0171,51.071,51.0017,51.0402,13100.0
2010-04-06 15:45:00,66.26,66.28,66.22,66.27,22500.0,51.0402,51.0556,51.0094,51.0479,22500.0
2010-04-06 15:50:00,66.26,66.29,66.2,66.25,28900.0,51.0402,51.0633,50.994,51.0325,28900.0
2010-04-06 15:55:00,66.25,66.31,66.22,66.3,40600.0,51.0325,51.0787,51.0094,51.071,40600.0
2010-04-07 09:30:00,66.05,66.08,65.9,66.02,17600.0,50.8784,50.9015,50.7629,50.8553,17600.0
2010-04-07 09:35:00,65.98,66.3,65.95,66.3,19100.0,50.8245,51.071,50.8014,51.071,19100.0
2010-04-07 09:40:00,66.3,66.46,66.28,66.44,14900.0,51.071,51.1942,51.0556,51.1788,14900.0
2010-04-07 09:45:00,66.46,66.52,66.37,66.51,15500.0,51.1942,51.2405,51.1249,51.2328,15500.0
2010-04-07 09:50:00,66.5,66.63,66.46,66.59,18000.0,51.2251,51.3252,51.1942,51.2944,18000.0
2010-04-07 09:55:00,66.6,66.66,66.56,66.63,17200.0,51.3021,51.3483,51.2713,51.3252,17200.0
2010-04-07 10:00:00,66.63,66.68,66.58,66.67,44300.0,51.3252,51.3637,51.2867,51.356,44300.0
2010-04-07 10:05:00,66.68,66.79,66.68,66.79,38500.0,51.3637,51.4484,51.3637,51.4484,38500.0
2010-04-07 10:10:00,66.79,66.81,66.73,66.77,26500.0,51.4484,51.4639,51.4022,51.433,26500.0
2010-04-07 10:15:00,66.78,66.78,66.74,66.78,24700.0,51.4407,51.4407,51.4099,51.4407,24700.0
2010-04-07 10:20:00,66.77,66.79,66.71,66.71,35400.0,51.433,51.4484,51.3868,51.3868,35400.0
2010-04-07 10:25:00,66.7,66.72,66.65,66.67,12800.0,51.3791,51.3945,51.3406,51.356,12800.0
2010-04-07 10:30:00,66.68,66.78,66.6,66.74,13100.0,51.3637,51.4407,51.3021,51.4099,13100.0
2010-04-07 10:35:00,66.74,66.78,66.68,66.71,7500.0,51.4099,51.4407,51.3637,51.3868,7500.0
2010-04-07 10:40:00,66.71,66.71,66.5,66.55,14500.0,51.3868,51.3868,51.2251,51.2636,14500.0
2010-04-07 10:45:00,66.5,66.51,66.43,66.48,20100.0,51.2251,51.2328,51.1711,51.2097,20100.0
2010-04-07 10:50:00,66.49,66.58,66.48,66.56,14700.0,51.2174,51.2867,51.2097,51.2713,14700.0
2010-04-07 10:55:00,66.57,66.6,66.54,66.57,10700.0,51.279,51.3021,51.2559,51.279,10700.0
2010-04-07 11:00:00,66.59,66.62,66.55,66.62,15000.0,51.2944,51.3175,51.2636,51.3175,15000.0
2010-04-07 11:05:00,66.62,66.74,66.61,66.74,14000.0,51.3175,51.4099,51.3098,51.4099,14000.0
2010-04-07 11:10:00,66.75,66.83,66.69,66.82,12000.0,51.4176,51.4793,51.3714,51.4716,12000.0
2010-04-07 11:15:00,66.86,66.97,66.84,66.97,21400.0,51.5024,51.5871,51.487,51.5871,21400.0
2010-04-07 11:20:00,66.97,67.0,66.93,67.0,19500.0,51.5871,51.6102,51.5563,51.6102,19500.0
2010-04-07 11:25:00,66.99,67.0,66.94,66.99,18100.0,51.6025,51.6102,51.564,51.6025,18100.0
2010-04-07 11:30:00,66.98,66.99,66.93,66.95,18000.0,51.5948,51.6025,51.5563,51.5717,18000.0
2010-04-07 11:35:00,66.96,66.98,66.84,66.84,12500.0,51.5794,51.5948,51.487,51.487,12500.0
2010-04-07 11:40:00,66.84,66.93,66.82,66.92,9300.0,51.487,51.5563,51.4716,51.5486,9300.0
2010-04-07 11:45:00,66.92,66.95,66.9,66.95,9600.0,51.5486,51.5717,51.5332,51.5717,9600.0
2010-04-07 11:50:00,66.95,66.98,66.94,66.97,7200.0,51.5717,51.5948,51.564,51.5871,7200.0
2010-04-07 11:55:00,66.98,67.04,66.97,67.03,29200.0,51.5948,51.641,51.5871,51.6333,29200.0
2010-04-07 12:00:00,67.04,67.05,67.0,67.0,11600.0,51.641,51.6487,51.6102,51.6102,11600.0
2010-04-07 12:05:00,67.0,67.03,67.0,67.03,6900.0,51.6102,51.6333,51.6102,51.6333,6900.0
2010-04-07 12:10:00,67.03,67.05,67.0,67.05,9900.0,51.6333,51.6487,51.6102,51.6487,9900.0
2010-04-07 12:15:00,67.05,67.06,67.0,67.0,14300.0,51.6487,51.6564,51.6102,51.6102,14300.0
2010-04-07 12:20:00,67.0,67.04,67.0,67.01,10300.0,51.6102,51.641,51.6102,51.6179,10300.0
2010-04-07 12:25:00,67.0,67.03,67.0,67.02,13300.0,51.6102,51.6333,51.6102,51.6256,13300.0
2010-04-07 12:30:00,67.0,67.04,67.0,67.03,21500.0,51.6102,51.641,51.6102,51.6333,21500.0
2010-04-07 12:35:00,67.02,67.03,67.0,67.0,14400.0,51.6256,51.6333,51.6102,51.6102,14400.0
2010-04-07 12:40:00,67.0,67.03,66.99,67.0,17500.0,51.6102,51.6333,51.6025,51.6102,17500.0
2010-04-07 12:45:00,67.0,67.01,66.93,66.93,26100.0,51.6102,51.6179,51.5563,51.5563,26100.0
2010-04-07 12:50:00,66.92,66.92,66.83,66.89,11500.0,51.5486,51.5486,51.4793,51.5255,11500.0
2010-04-07 12:55:00,66.89,66.9,66.83,66.83,4800.0,51.5255,51.5332,51.4793,51.4793,4800.0
2010-04-07 13:00:00,66.84,66.96,66.82,66.92,8900.0,51.487,51.5794,51.4716,51.5486,8900.0
2010-04-07 13:05:00,66.91,66.94,66.88,66.88,3500.0,51.5409,51.564,51.5178,51.5178,3500.0
2010-04-07 13:10:00,66.89,66.92,66.88,66.92,5600.0,51.5255,51.5486,51.5178,51.5486,5600.0
2010-04-07 13:15:00,66.91,66.92,66.87,66.87,7000.0,51.5409,51.5486,51.5101,51.5101,7000.0
2010-04-07 13:20:00,66.87,66.9,66.83,66.85,5500.0,51.5101,51.5332,51.4793,51.4947,5500.0
2010-04-07 13:25:00,66.86,66.93,66.85,66.91,5900.0,51.5024,51.5563,51.4947,51.5409,5900.0
2010-04-07 13:30:00,66.91,66.91,66.85,66.85,2300.0,51.5409,51.5409,51.4947,51.4947,2300.0
2010-04-07 13:35:00,66.85,66.85,66.81,66.84,3600.0,51.4947,51.4947,51.4639,51.487,3600.0
2010-04-07 13:40:00,66.84,66.95,66.76,66.78,11800.0,51.487,51.5717,51.4253,51.4407,11800.0
2010-04-07 13:45:00,66.78,66.78,66.7,66.73,4400.0,51.4407,51.4407,51.3791,51.4022,4400.0
2010-04-07 13:50:00,66.76,66.86,66.74,66.85,4800.0,51.4253,51.5024,51.4099,51.4947,4800.0
2010-04-07 13:55:00,66.87,66.94,66.83,66.93,12800.0,51.5101,51.564,51.4793,51.5563,12800.0
2010-04-07 14:00:00,66.94,66.97,66.86,66.93,8800.0,51.564,51.5871,51.5024,51.5563,8800.0
2010-04-07 14:05:00,66.92,66.96,66.92,66.95,6600.0,51.5486,51.5794,51.5486,51.5717,6600.0
2010-04-07 14:10:00,66.97,66.97,66.9,66.9,7200.0,51.5871,51.5871,51.5332,51.5332,7200.0
2010-04-07 14:15:00,66.91,66.91,66.82,66.88,7500.0,51.5409,51.5409,51.4716,51.5178,7500.0
2010-04-07 14:20:00,66.9,66.9,66.77,66.81,5000.0,51.5332,51.5332,51.433,51.4639,5000.0
2010-04-07 14:25:00,66.83,66.83,66.73,66.79,8200.0,51.4793,51.4793,51.4022,51.4484,8200.0
2010-04-07 14:30:00,66.78,66.78,66.6,66.65,17500.0,51.4407,51.4407,51.3021,51.3406,17500.0
2010-04-07 14:35:00,66.67,66.71,66.61,66.67,10200.0,51.356,51.3868,51.3098,51.356,10200.0
2010-04-07 14:40:00,66.66,66.69,66.53,66.63,11600.0,51.3483,51.3714,51.2482,51.3252,11600.0
2010-04-07 14:45:00,66.62,66.68,66.54,66.54,5400.0,51.3175,51.3637,51.2559,51.2559,5400.0
2010-04-07 14:50:00,66.53,66.64,66.52,66.59,12000.0,51.2482,51.3329,51.2405,51.2944,12000.0
2010-04-07 14:55:00,66.58,66.6,66.47,66.53,9800.0,51.2867,51.3021,51.202,51.2482,9800.0
2010-04-07 15:00:00,66.52,66.54,66.26,66.4,17900.0,51.2405,51.2559,51.0402,51.148,17900.0
2010-04-07 15:05:00,66.37,66.38,66.18,66.21,16500.0,51.1249,51.1326,50.9786,51.0017,16500.0
2010-04-07 15:10:00,66.2,66.25,66.14,66.18,9300.0,50.994,51.0325,50.9478,50.9786,9300.0
2010-04-07 15:15:00,66.18,66.32,66.09,66.28,12300.0,50.9786,51.0864,50.9092,51.0556,12300.0
2010-04-07 15:20:00,66.3,66.3,66.21,66.24,5700.0,51.071,51.071,51.0017,51.0248,5700.0
2010-04-07 15:25:00,66.26,66.27,66.22,66.25,10100.0,51.0402,51.0479,51.0094,51.0325,10100.0
2010-04-07 15:30:00,66.25,66.31,66.22,66.25,12900.0,51.0325,51.0787,51.0094,51.0325,12900.0
2010-04-07 15:35:00,66.25,66.37,66.22,66.33,12300.0,51.0325,51.1249,51.0094,51.0941,12300.0
2010-04-07 15:40:00,66.32,66.37,66.27,66.33,21100.0,51.0864,51.1249,51.0479,51.0941,21100.0
2010-04-07 15:45:00,66.33,66.43,66.27,66.36,26400.0,51.0941,51.1711,51.0479,51.1172,26400.0
2010-04-07 15:50:00,66.37,66.47,66.37,66.45,44200.0,51.1249,51.202,51.1249,51.1865,44200.0
2010-04-07 15:55:00,66.45,66.52,66.43,66.52,59200.0,51.1865,51.2405,51.1711,51.2405,59200.0
2010-04-08 09:30:00,66.37,66.47,66.09,66.28,22400.0,51.1249,51.202,50.9092,51.0556,22400.0
2010-04-08 09:35:00,66.26,66.34,66.0,66.0,10900.0,51.0402,51.1018,50.8399,50.8399,10900.0
2010-04-08 09:40:00,66.0,66.0,65.84,65.96,23000.0,50.8399,50.8399,50.7167,50.8091,23000.0
2010-04-08 09:45:00,65.97,66.15,65.97,66.1,22300.0,50.8168,50.9555,50.8168,50.9169,22300.0
2010-04-08 09:50:00,66.12,66.31,66.08,66.26,20400.0,50.9323,51.0787,50.9015,51.0402,20400.0
2010-04-08 09:55:00,66.24,66.24,66.04,66.19,31400.0,51.0248,51.0248,50.8707,50.9863,31400.0
2010-04-08 10:00:00,66.18,66.35,66.17,66.27,17100.0,50.9786,51.1095,50.9709,51.0479,17100.0
2010-04-08 10:05:00,66.25,66.33,66.21,66.23,20600.0,51.0325,51.0941,51.0017,51.0171,20600.0
2010-04-08 10:10:00,66.23,66.29,66.22,66.22,19700.0,51.0171,51.0633,51.0094,51.0094,19700.0
2010-04-08 10:15:00,66.22,66.27,66.19,66.26,22300.0,51.0094,51.0479,50.9863,51.0402,22300.0
2010-04-08 10:20:00,66.26,66.27,66.2,66.22,14400.0,51.0402,51.0479,50.994,51.0094,14400.0
2010-04-08 10:25:00,66.25,66.26,66.19,66.25,16900.0,51.0325,51.0402,50.9863,51.0325,16900.0
2010-04-08 10:30:00,66.24,66.33,66.24,66.29,12400.0,51.0248,51.0941,51.0248,51.0633,12400.0
2010-04-08 10:35:00,66.29,66.34,66.28,66.31,13100.0,51.0633,51.1018,51.0556,51.0787,13100.0
2010-04-08 10:40:00,66.28,66.4,66.28,66.37,19600.0,51.0556,51.148,51.0556,51.1249,19600.0
2010-04-08 10:45:00,66.36,66.38,66.33,66.34,5700.0,51.1172,51.1326,51.0941,51.1018,5700.0
2010-04-08 10:50:00,66.34,66.48,66.34,66.47,9000.0,51.1018,51.2097,51.1018,51.202,9000.0
2010-04-08 10:55:00,66.46,66.47,66.41,66.43,12200.0,51.1942,51.202,51.1557,51.1711,12200.0
2010-04-08 11:00:00,66.43,66.51,66.42,66.51,12500.0,51.1711,51.2328,51.1634,51.2328,12500.0
2010-04-08 11:05:00,66.52,66.6,66.49,66.58,13200.0,51.2405,51.3021,51.2174,51.2867,13200.0
2010-04-08 11:10:00,66.58,66.58,66.45,66.54,14100.0,51.2867,51.2867,51.1865,51.2559,14100.0
2010-04-08 11:15:00,66.54,66.6,66.51,66.6,13600.0,51.2559,51.3021,51.2328,51.3021,13600.0
2010-04-08 11:20:00,66.6,66.64,66.59,66.59,6700.0,51.3021,51.3329,51.2944,51.2944,6700.0
2010-04-08 11:25:00,66.6,66.63,66.58,66.6,7000.0,51.3021,51.3252,51.2867,51.3021,7000.0
2010-04-08 11:30:00,66.6,66.63,66.57,66.63,8300.0,51.3021,51.3252,51.279,51.3252,8300.0
2010-04-08 11:35:00,66.64,66.69,66.62,66.69,11000.0,51.3329,51.3714,51.3175,51.3714,11000.0
2010-04-08 11:40:00,66.69,66.76,66.67,66.72,18600.0,51.3714,51.4253,51.356,51.3945,18600.0
2010-04-08 11:45:00,66.73,66.79,66.71,66.79,11000.0,51.4022,51.4484,51.3868,51.4484,11000.0
2010-04-08 11:50:00,66.79,66.9,66.77,66.9,27800.0,51.4484,51.5332,51.433,51.5332,27800.0
2010-04-08 11:55:00,66.9,67.02,66.86,67.02,26200.0,51.5332,51.6256,51.5024,51.6256,26200.0
2010-04-08 12:00:00,67.01,67.03,66.97,67.0,41300.0,51.6179,51.6333,51.5871,51.6102,41300.0
2010-04-08 12:05:00,67.0,67.03,66.98,67.01,17600.0,51.6102,51.6333,51.5948,51.6179,17600.0
2010-04-08 12:10:00,67.01,67.03,67.0,67.03,9900.0,51.6179,51.6333,51.6102,51.6333,9900.0
2010-04-08 12:15:00,67.03,67.13,67.03,67.11,24100.0,51.6333,51.7104,51.6333,51.6949,24100.0
2010-04-08 12:20:00,67.12,67.31,67.1,67.3,23900.0,51.7026,51.849,51.6872,51.8413,23900.0
2010-04-08 12:25:00,67.31,67.36,67.27,67.34,26600.0,51.849,51.8875,51.8182,51.8721,26600.0
2010-04-08 12:30:00,67.35,67.36,67.26,67.3,25200.0,51.8798,51.8875,51.8105,51.8413,25200.0
2010-04-08 12:35:00,67.27,67.3,67.22,67.24,11900.0,51.8182,51.8413,51.7797,51.7951,11900.0
2010-04-08 12:40:00,67.25,67.25,67.17,67.2,11000.0,51.8028,51.8028,51.7412,51.7643,11000.0
2010-04-08 12:45:00,67.2,67.33,67.18,67.3,10200.0,51.7643,51.8644,51.7489,51.8413,10200.0
2010-04-08 12:50:00,67.31,67.34,67.26,67.31,17300.0,51.849,51.8721,51.8105,51.849,17300.0
2010-04-08 12:55:00,67.31,67.37,67.3,67.36,12200.0,51.849,51.8952,51.8413,51.8875,12200.0
2010-04-08 13:00:00,67.36,67.41,67.33,67.41,14900.0,51.8875,51.926,51.8644,51.926,14900.0
2010-04-08 13:05:00,67.41,67.41,67.36,67.37,9900.0,51.926,51.926,51.8875,51.8952,9900.0
2010-04-08 13:10:00,67.37,67.45,67.36,67.39,20200.0,51.8952,51.9568,51.8875,51.9106,20200.0
2010-04-08 13:15:00,67.42,67.42,67.31,67.32,15800.0,51.9337,51.9337,51.849,51.8567,15800.0
2010-04-08 13:20:00,67.32,67.38,67.31,67.37,15000.0,51.8567,51.9029,51.849,51.8952,15000.0
2010-04-08 13:25:00,67.37,67.41,67.35,67.38,8700.0,51.8952,51.926,51.8798,51.9029,8700.0
2010-04-08 13:30:00,67.39,67.44,67.34,67.4,24900.0,51.9106,51.9491,51.8721,51.9183,24900.0
2010-04-08 13:35:00,67.41,67.43,67.38,67.41,13800.0,51.926,51.9414,51.9029,51.926,13800.0
2010-04-08 13:40:00,67.41,67.5,67.41,67.45,15700.0,51.926,51.9954,51.926,51.9568,15700.0
2010-04-08 13:45:00,67.46,67.48,67.43,67.47,18200.0,51.9646,51.98,51.9414,51.9723,18200.0
2010-04-08 13:50:00,67.47,67.51,67.44,67.46,17200.0,51.9723,52.0031,51.9491,51.9646,17200.0
2010-04-08 13:55:00,67.46,67.5,67.42,67.49,18800.0,51.9646,51.9954,51.9337,51.9877,18800.0
2010-04-08 14:00:00,67.49,67.55,67.46,67.51,23500.0,51.9877,52.0339,51.9646,52.0031,23500.0
2010-04-08 14:05:00,67.51,67.51,67.45,67.45,9600.0,52.0031,52.0031,51.9568,51.9568,9600.0
2010-04-08 14:10:00,67.45,67.47,67.43,67.43,7100.0,51.9568,51.9723,51.9414,51.9414,7100.0
2010-04-08 14:15:00,67.44,67.49,67.44,67.47,19300.0,51.9491,51.9877,51.9491,51.9723,19300.0
2010-04-08 14:20:00,67.45,67.49,67.43,67.46,9600.0,51.9568,51.9877,51.9414,51.9646,9600.0
2010-04-08 14:25:00,67.46,67.52,67.46,67.48,10300.0,51.9646,52.0108,51.9646,51.98,10300.0
2010-04-08 14:30:00,67.47,67.5,67.43,67.49,18100.0,51.9723,51.9954,51.9414,51.9877,18100.0
2010-04-08 14:35:00,67.5,67.5,67.42,67.45,17800.0,51.9954,51.9954,51.9337,51.9568,17800.0
2010-04-08 14:40:00,67.45,67.54,67.43,67.47,22800.0,51.9568,52.0262,51.9414,51.9723,22800.0
2010-04-08 14:45:00,67.48,67.63,67.48,67.62,24700.0,51.98,52.0955,51.98,52.0878,24700.0
2010-04-08 14:50:00,67.61,67.64,67.59,67.6,15100.0,52.0801,52.1032,52.0647,52.0724,15100.0
2010-04-08 14:55:00,67.6,67.62,67.52,67.53,13500.0,52.0724,52.0878,52.0108,52.0185,13500.0
2010-04-08 15:00:00,67.53,67.56,67.48,67.5,13800.0,52.0185,52.0416,51.98,51.9954,13800.0
2010-04-08 15:05:00,67.5,67.55,67.48,67.52,30600.0,51.9954,52.0339,51.98,52.0108,30600.0
2010-04-08 15:10:00,67.51,67.56,67.46,67.46,21300.0,52.0031,52.0416,51.9646,51.9646,21300.0
2010-04-08 15:15:00,67.46,67.57,67.45,67.55,18400.0,51.9646,52.0493,51.9568,52.0339,18400.0
2010-04-08 15:20:00,67.54,67.63,67.5,67.63,25500.0,52.0262,52.0955,51.9954,52.0955,25500.0
2010-04-08 15:25:00,67.63,67.67,67.58,67.59,34300.0,52.0955,52.1263,52.057,52.0647,34300.0
2010-04-08 15:30:00,67.58,67.64,67.55,67.57,28200.0,52.057,52.1032,52.0339,52.0493,28200.0
2010-04-08 15:35:00,67.59,67.69,67.59,67.68,26600.0,52.0647,52.1417,52.0647,52.134,26600.0
2010-04-08 15:40:00,67.68,67.68,67.62,67.65,43100.0,52.134,52.134,52.0878,52.1109,43100.0
2010-04-08 15:45:00,67.64,67.67,67.59,67.66,48300.0,52.1032,52.1263,52.0647,52.1186,48300.0
2010-04-08 15:50:00,67.66,67.75,67.64,67.68,82200.0,52.1186,52.1879,52.1032,52.134,82200.0
2010-04-08 15:55:00,67.68,67.69,67.59,67.6,91200.0,52.134,52.1417,52.0647,52.0724,91200.0
2010-04-09 09:30:00,67.77,67.79,67.62,67.71,7100.0,52.2033,52.2188,52.0878,52.1571,7100.0
2010-04-09 09:35:00,67.66,67.67,67.51,67.53,3800.0,52.1186,52.1263,52.0031,52.0185,3800.0
2010-04-09 09:40:00,67.54,67.62,67.52,67.54,5900.0,52.0262,52.0878,52.0108,52.0262,5900.0
2010-04-09 09:45:00,67.52,67.65,67.52,67.65,15800.0,52.0108,52.1109,52.0108,52.1109,15800.0
2010-04-09 09:50:00,67.65,67.77,67.61,67.77,8400.0,52.1109,52.2033,52.0801,52.2033,8400.0
2010-04-09 09:55:00,67.75,68.0,67.72,67.97,10300.0,52.1879,52.3805,52.1648,52.3574,10300.0
2010-04-09 10:00:00,67.97,68.13,67.96,68.04,12100.0,52.3574,52.4807,52.3497,52.4113,12100.0
2010-04-09 10:05:00,68.01,68.11,68.0,68.03,18300.0,52.3882,52.4652,52.3805,52.4036,18300.0
2010-04-09 10:10:00,68.02,68.09,68.01,68.05,4300.0,52.3959,52.4498,52.3882,52.419,4300.0
2010-04-09 10:15:00,68.06,68.21,68.06,68.18,10100.0,52.4267,52.5423,52.4267,52.5192,10100.0
2010-04-09 10:20:00,68.17,68.18,68.11,68.14,10200.0,52.5115,52.5192,52.4652,52.4884,10200.0
2010-04-09 10:25:00,68.13,68.19,67.96,68.08,18600.0,52.4807,52.5269,52.3497,52.4421,18600.0
2010-04-09 10:30:00,68.1,68.18,68.08,68.16,14800.0,52.4575,52.5192,52.4421,52.5038,14800.0
2010-04-09 10:35:00,68.16,68.24,68.14,68.23,6300.0,52.5038,52.5654,52.4884,52.5577,6300.0
2010-04-09 10:40:00,68.26,68.27,68.21,68.26,6900.0,52.5808,52.5885,52.5423,52.5808,6900.0
2010-04-09 10:45:00,68.25,68.33,68.24,68.28,8200.0,52.5731,52.6347,52.5654,52.5962,8200.0
2010-04-09 10:50:00,68.28,68.31,68.2,68.27,25800.0,52.5962,52.6193,52.5346,52.5885,25800.0
2010-04-09 10:55:00,68.24,68.31,68.23,68.31,12900.0,52.5654,52.6193,52.5577,52.6193,12900.0
2010-04-09 11:00:00,68.32,68.35,68.29,68.33,29700.0,52.627,52.6501,52.6039,52.6347,29700.0
2010-04-09 11:05:00,68.31,68.38,68.31,68.38,5400.0,52.6193,52.6732,52.6193,52.6732,5400.0
2010-04-09 11:10:00,68.38,68.43,68.32,68.39,19100.0,52.6732,52.7117,52.627,52.6809,19100.0
2010-04-09 11:15:00,68.39,68.45,68.37,68.39,11900.0,52.6809,52.7271,52.6655,52.6809,11900.0
2010-04-09 11:20:00,68.39,68.42,68.3,68.39,15200.0,52.6809,52.704,52.6116,52.6809,15200.0
2010-04-09 11:25:00,68.42,68.45,68.35,68.38,7500.0,52.704,52.7271,52.6501,52.6732,7500.0
2010-04-09 11:30:00,68.35,68.44,68.34,68.34,9900.0,52.6501,52.7194,52.6424,52.6424,9900.0
2010-04-09 11:35:00,68.36,68.37,68.31,68.37,11000.0,52.6578,52.6655,52.6193,52.6655,11000.0
2010-04-09 11:40:00,68.38,68.43,68.36,68.41,2400.0,52.6732,52.7117,52.6578,52.6963,2400.0
2010-04-09 11:45:00,68.39,68.47,68.36,68.39,10900.0,52.6809,52.7426,52.6578,52.6809,10900.0
2010-04-09 11:50:00,68.4,68.42,68.35,68.36,11700.0,52.6886,52.704,52.6501,52.6578,11700.0
2010-04-09 11:55:00,68.36,68.36,68.22,68.23,14300.0,52.6578,52.6578,52.55,52.5577,14300.0
2010-04-09 12:00:00,68.27,68.4,68.23,68.38,22800.0,52.5885,52.6886,52.5577,52.6732,22800.0
2010-04-09 12:05:00,68.38,68.38,68.34,68.36,2600.0,52.6732,52.6732,52.6424,52.6578,2600.0
2010-04-09 12:10:00,68.37,68.37,68.32,68.33,2600.0,52.6655,52.6655,52.627,52.6347,2600.0
2010-04-09 12:15:00,68.34,68.36,68.32,68.33,6000.0,52.6424,52.6578,52.627,52.6347,6000.0
2010-04-09 12:20:00,68.34,68.47,68.34,68.45,6800.0,52.6424,52.7426,52.6424,52.7271,6800.0
2010-04-09 12:25:00,68.45,68.49,68.45,68.48,5800.0,52.7271,52.758,52.7271,52.7503,5800.0
2010-04-09 12:30:00,68.48,68.5,68.44,68.46,14400.0,52.7503,52.7657,52.7194,52.7349,14400.0
2010-04-09 12:35:00,68.44,68.5,68.44,68.48,9600.0,52.7194,52.7657,52.7194,52.7503,9600.0
2010-04-09 12:40:00,68.48,68.55,68.48,68.54,9600.0,52.7503,52.8042,52.7503,52.7965,9600.0
2010-04-09 12:45:00,68.53,68.55,68.5,68.53,4700.0,52.7888,52.8042,52.7657,52.7888,4700.0
2010-04-09 12:50:00,68.52,68.53,68.47,68.51,11800.0,52.7811,52.7888,52.7426,52.7734,11800.0
2010-04-09 12:55:00,68.52,68.54,68.5,68.51,7600.0,52.7811,52.7965,52.7657,52.7734,7600.0
2010-04-09 13:00:00,68.52,68.52,68.48,68.49,11000.0,52.7811,52.7811,52.7503,52.758,11000.0
2010-04-09 13:05:00,68.49,68.51,68.42,68.45,11000.0,52.758,52.7734,52.704,52.7271,11000.0
2010-04-09 13:10:00,68.44,68.52,68.44,68.5,14200.0,52.7194,52.7811,52.7194,52.7657,14200.0
2010-04-09 13:15:00,68.51,68.53,68.5,68.5,6900.0,52.7734,52.7888,52.7657,52.7657,6900.0
2010-04-09 13:20:00,68.52,68.58,68.52,68.54,8300.0,52.7811,52.8273,52.7811,52.7965,8300.0
2010-04-09 13:25:00,68.55,68.62,68.55,68.6,22500.0,52.8042,52.8581,52.8042,52.8427,22500.0
2010-04-09 13:30:00,68.6,68.61,68.5,68.54,28200.0,52.8427,52.8504,52.7657,52.7965,28200.0
2010-04-09 13:35:00,68.53,68.53,68.5,68.51,3700.0,52.7888,52.7888,52.7657,52.7734,3700.0
2010-04-09 13:40:00,68.51,68.56,68.48,68.56,24600.0,52.7734,52.8119,52.7503,52.8119,24600.0
2010-04-09 13:45:00,68.56,68.62,68.55,68.62,17800.0,52.8119,52.8581,52.8042,52.8581,17800.0
2010-04-09 13:50:00,68.62,68.66,68.62,68.66,15500.0,52.8581,52.8889,52.8581,52.8889,15500.0
2010-04-09 13:55:00,68.66,68.67,68.56,68.62,14700.0,52.8889,52.8966,52.8119,52.8581,14700.0
2010-04-09 14:00:00,68.6,68.61,68.57,68.6,53700.0,52.8427,52.8504,52.8196,52.8427,53700.0
2010-04-09 14:05:00,68.61,68.66,68.6,68.64,11700.0,52.8504,52.8889,52.8427,52.8735,11700.0
2010-04-09 14:10:00,68.64,68.64,68.57,68.59,6800.0,52.8735,52.8735,52.8196,52.835,6800.0
2010-04-09 14:15:00,68.55,68.59,68.55,68.55,5600.0,52.8042,52.835,52.8042,52.8042,5600.0
2010-04-09 14:20:00,68.55,68.55,68.51,68.51,2700.0,52.8042,52.8042,52.7734,52.7734,2700.0
2010-04-09 14:25:00,68.51,68.53,68.46,68.48,131700.0,52.7734,52.7888,52.7349,52.7503,131700.0
2010-04-09 14:30:00,68.47,68.47,68.44,68.45,4900.0,52.7426,52.7426,52.7194,52.7271,4900.0
2010-04-09 14:35:00,68.46,68.47,68.41,68.44,8500.0,52.7349,52.7426,52.6963,52.7194,8500.0
2010-04-09 14:40:00,68.44,68.45,68.42,68.44,3600.0,52.7194,52.7271,52.704,52.7194,3600.0
2010-04-09 14:45:00,68.43,68.47,68.42,68.46,6700.0,52.7117,52.7426,52.704,52.7349,6700.0
2010-04-09 14:50:00,68.46,68.47,68.43,68.43,2500.0,52.7349,52.7426,52.7117,52.7117,2500.0
2010-04-09 14:55:00,68.44,68.46,68.41,68.42,3700.0,52.7194,52.7349,52.6963,52.704,3700.0
2010-04-09 15:00:00,68.41,68.43,68.39,68.39,9500.0,52.6963,52.7117,52.6809,52.6809,9500.0
2010-04-09 15:05:00,68.39,68.39,68.33,68.33,8700.0,52.6809,52.6809,52.6347,52.6347,8700.0
2010-04-09 15:10:00,68.34,68.34,68.31,68.34,8500.0,52.6424,52.6424,52.6193,52.6424,8500.0
2010-04-09 15:15:00,68.33,68.35,68.33,68.33,5200.0,52.6347,52.6501,52.6347,52.6347,5200.0
2010-04-09 15:20:00,68.34,68.35,68.29,68.3,9800.0,52.6424,52.6501,52.6039,52.6116,9800.0
2010-04-09 15:25:00,68.3,68.33,68.28,68.32,17100.0,52.6116,52.6347,52.5962,52.627,17100.0
2010-04-09 15:30:00,68.33,68.36,68.3,68.33,18700.0,52.6347,52.6578,52.6116,52.6347,18700.0
2010-04-09 15:35:00,68.34,68.36,68.32,68.35,15000.0,52.6424,52.6578,52.627,52.6501,15000.0
2010-04-09 15:40:00,68.35,68.36,68.31,68.34,25200.0,52.6501,52.6578,52.6193,52.6424,25200.0
2010-04-09 15:45:00,68.35,68.43,68.35,68.4,19600.0,52.6501,52.7117,52.6501,52.6886,19600.0
2010-04-09 15:50:00,68.4,68.52,68.4,68.52,23300.0,52.6886,52.7811,52.6886,52.7811,23300.0
2010-04-09 15:55:00,68.52,68.54,68.47,68.51,35500.0,52.7811,52.7965,52.7426,52.7734,35500.0
2010-04-12 09:30:00,69.54,69.66,68.6,68.72,56700.0,53.5668,53.6592,52.8427,52.9351,56700.0
2010-04-12 09:35:00,68.78,68.9,68.57,68.74,36500.0,52.9813,53.0738,52.8196,52.9505,36500.0
2010-04-12 09:40:00,68.73,68.73,68.61,68.67,17300.0,52.9428,52.9428,52.8504,52.8966,17300.0
2010-04-12 09:45:00,68.71,68.92,68.68,68.88,22300.0,52.9274,53.0892,52.9043,53.0584,22300.0
2010-04-12 09:50:00,68.85,68.9,68.53,68.53,9100.0,53.0353,53.0738,52.7888,52.7888,9100.0
2010-04-12 09:55:00,68.52,68.68,68.5,68.65,7500.0,52.7811,52.9043,52.7657,52.8812,7500.0
2010-04-12 10:00:00,68.65,68.84,68.65,68.84,10900.0,52.8812,53.0276,52.8812,53.0276,10900.0
2010-04-12 10:05:00,68.91,69.02,68.88,68.96,25800.0,53.0815,53.1662,53.0584,53.12,25800.0
2010-04-12 10:10:00,68.93,69.07,68.93,69.02,12000.0,53.0969,53.2047,53.0969,53.1662,12000.0
2010-04-12 10:15:00,69.02,69.02,68.92,68.96,12100.0,53.1662,53.1662,53.0892,53.12,12100.0
2010-04-12 10:20:00,68.96,69.03,68.93,68.97,19300.0,53.12,53.1739,53.0969,53.1277,19300.0
2010-04-12 10:25:00,68.99,69.01,68.96,69.0,11800.0,53.1431,53.1585,53.12,53.1508,11800.0
2010-04-12 10:30:00,69.0,69.0,68.85,68.9,10200.0,53.1508,53.1508,53.0353,53.0738,10200.0
2010-04-12 10:35:00,68.89,68.89,68.74,68.76,11900.0,53.0661,53.0661,52.9505,52.9659,11900.0
2010-04-12 10:40:00,68.76,68.88,68.76,68.86,10300.0,52.9659,53.0584,52.9659,53.043,10300.0
2010-04-12 10:45:00,68.85,68.9,68.84,68.86,6300.0,53.0353,53.0738,53.0276,53.043,6300.0
2010-04-12 10:50:00,68.86,68.9,68.86,68.9,9200.0,53.043,53.0738,53.043,53.0738,9200.0
2010-04-12 10:55:00,68.86,68.88,68.78,68.83,9800.0,53.043,53.0584,52.9813,53.0199,9800.0
2010-04-12 11:00:00,68.84,68.87,68.79,68.86,55800.0,53.0276,53.0507,52.9891,53.043,55800.0
2010-04-12 11:05:00,68.85,68.9,68.84,68.85,9100.0,53.0353,53.0738,53.0276,53.0353,9100.0
2010-04-12 11:10:00,68.84,68.85,68.8,68.81,3100.0,53.0276,53.0353,52.9968,53.0045,3100.0
2010-04-12 11:15:00,68.8,68.8,68.71,68.75,12500.0,52.9968,52.9968,52.9274,52.9582,12500.0
2010-04-12 11:20:00,68.75,68.8,68.73,68.74,11000.0,52.9582,52.9968,52.9428,52.9505,11000.0
2010-04-12 11:25:00,68.75,68.76,68.74,68.75,5600.0,52.9582,52.9659,52.9505,52.9582,5600.0
2010-04-12 11:30:00,68.75,68.84,68.74,68.83,12400.0,52.9582,53.0276,52.9505,53.0199,12400.0
2010-04-12 11:35:00,68.84,68.91,68.81,68.9,14600.0,53.0276,53.0815,53.0045,53.0738,14600.0
2010-04-12 11:40:00,68.88,68.92,68.88,68.89,7400.0,53.0584,53.0892,53.0584,53.0661,7400.0
2010-04-12 11:45:00,68.89,68.92,68.87,68.9,15400.0,53.0661,53.0892,53.0507,53.0738,15400.0
2010-04-12 11:50:00,68.9,68.97,68.89,68.92,7400.0,53.0738,53.1277,53.0661,53.0892,7400.0
2010-04-12 11:55:00,68.92,68.93,68.82,68.91,7600.0,53.0892,53.0969,53.0122,53.0815,7600.0
2010-04-12 12:00:00,68.92,68.97,68.91,68.96,9600.0,53.0892,53.1277,53.0815,53.12,9600.0
2010-04-12 12:05:00,68.96,69.05,68.95,69.01,30200.0,53.12,53.1893,53.1123,53.1585,30200.0
2010-04-12 12:10:00,68.99,69.0,68.97,68.97,7300.0,53.1431,53.1508,53.1277,53.1277,7300.0
2010-04-12 12:15:00,68.98,69.0,68.94,68.96,7700.0,53.1354,53.1508,53.1046,53.12,7700.0
2010-04-12 12:20:00,68.97,69.0,68.93,69.0,9200.0,53.1277,53.1508,53.0969,53.1508,9200.0
2010-04-12 12:25:00,68.99,69.04,68.98,69.03,11900.0,53.1431,53.1816,53.1354,53.1739,11900.0
2010-04-12 12:30:00,69.04,69.04,69.0,69.03,4800.0,53.1816,53.1816,53.1508,53.1739,4800.0
2010-04-12 12:35:00,69.05,69.06,69.02,69.06,6400.0,53.1893,53.197,53.1662,53.197,6400.0
2010-04-12 12:40:00,69.06,69.11,69.05,69.11,8000.0,53.197,53.2355,53.1893,53.2355,8000.0
2010-04-12 12:45:00,69.11,69.12,69.09,69.1,9400.0,53.2355,53.2433,53.2201,53.2278,9400.0
2010-04-12 12:50:00,69.09,69.13,69.07,69.13,7600.0,53.2201,53.251,53.2047,53.251,7600.0
2010-04-12 12:55:00,69.11,69.18,69.11,69.15,8600.0,53.2355,53.2895,53.2355,53.2664,8600.0
2010-04-12 13:00:00,69.16,69.23,69.15,69.23,7800.0,53.2741,53.328,53.2664,53.328,7800.0
2010-04-12 13:05:00,69.23,69.24,69.2,69.22,9400.0,53.328,53.3357,53.3049,53.3203,9400.0
2010-04-12 13:10:00,69.22,69.27,69.19,69.27,8000.0,53.3203,53.3588,53.2972,53.3588,8000.0
2010-04-12 13:15:00,69.26,69.28,69.23,69.28,6100.0,53.3511,53.3665,53.328,53.3665,6100.0
2010-04-12 13:20:00,69.29,69.31,69.24,69.29,35700.0,53.3742,53.3896,53.3357,53.3742,35700.0
2010-04-12 13:25:00,69.28,69.31,69.26,69.26,6000.0,53.3665,53.3896,53.3511,53.3511,6000.0
2010-04-12 13:30:00,69.25,69.34,69.25,69.32,12400.0,53.3434,53.4127,53.3434,53.3973,12400.0
2010-04-12 13:35:00,69.32,69.34,69.29,69.32,9900.0,53.3973,53.4127,53.3742,53.3973,9900.0
2010-04-12 13:40:00,69.32,69.41,69.29,69.4,37100.0,53.3973,53.4666,53.3742,53.4589,37100.0
2010-04-12 13:45:00,69.4,69.43,69.4,69.43,18100.0,53.4589,53.482,53.4589,53.482,18100.0
2010-04-12 13:50:00,69.42,69.42,69.39,69.4,14700.0,53.4743,53.4743,53.4512,53.4589,14700.0
2010-04-12 13:55:00,69.4,69.43,69.38,69.4,28900.0,53.4589,53.482,53.4435,53.4589,28900.0
2010-04-12 14:00:00,69.39,69.43,69.36,69.4,26700.0,53.4512,53.482,53.4281,53.4589,26700.0
2010-04-12 14:05:00,69.4,69.48,69.32,69.34,14200.0,53.4589,53.5206,53.3973,53.4127,14200.0
2010-04-12 14:10:00,69.31,69.37,69.31,69.33,10300.0,53.3896,53.4358,53.3896,53.405,10300.0
2010-04-12 14:15:00,69.33,69.35,69.31,69.31,13200.0,53.405,53.4204,53.3896,53.3896,13200.0
2010-04-12 14:20:00,69.32,69.32,69.22,69.23,43000.0,53.3973,53.3973,53.3203,53.328,43000.0
2010-04-12 14:25:00,69.23,69.33,69.22,69.32,11700.0,53.328,53.405,53.3203,53.3973,11700.0
2010-04-12 14:30:00,69.32,69.33,69.3,69.31,23100.0,53.3973,53.405,53.3819,53.3896,23100.0
2010-04-12 14:35:00,69.32,69.38,69.3,69.37,22400.0,53.3973,53.4435,53.3819,53.4358,22400.0
2010-04-12 14:40:00,69.37,69.42,69.37,69.38,30100.0,53.4358,53.4743,53.4358,53.4435,30100.0
2010-04-12 14:45:00,69.38,69.42,69.37,69.4,8100.0,53.4435,53.4743,53.4358,53.4589,8100.0
2010-04-12 14:50:00,69.4,69.42,69.38,69.4,10300.0,53.4589,53.4743,53.4435,53.4589,10300.0
2010-04-12 14:55:00,69.41,69.42,69.38,69.38,17900.0,53.4666,53.4743,53.4435,53.4435,17900.0
2010-04-12 15:00:00,69.38,69.42,69.38,69.4,21600.0,53.4435,53.4743,53.4435,53.4589,21600.0
2010-04-12 15:05:00,69.4,69.46,69.37,69.42,39700.0,53.4589,53.5052,53.4358,53.4743,39700.0
2010-04-12 15:10:00,69.42,69.43,69.36,69.42,23400.0,53.4743,53.482,53.4281,53.4743,23400.0
2010-04-12 15:15:00,69.43,69.43,69.37,69.4,25000.0,53.482,53.482,53.4358,53.4589,25000.0
2010-04-12 15:20:00,69.4,69.43,69.32,69.33,33300.0,53.4589,53.482,53.3973,53.405,33300.0
2010-04-12 15:25:00,69.33,69.37,69.32,69.34,13600.0,53.405,53.4358,53.3973,53.4127,13600.0
2010-04-12 15:30:00,69.34,69.35,69.3,69.32,29100.0,53.4127,53.4204,53.3819,53.3973,29100.0
2010-04-12 15:35:00,69.32,69.38,69.31,69.37,28400.0,53.3973,53.4435,53.3896,53.4358,28400.0
2010-04-12 15:40:00,69.37,69.43,69.34,69.39,51100.0,53.4358,53.482,53.4127,53.4512,51100.0
2010-04-12 15:45:00,69.41,69.49,69.29,69.49,63300.0,53.4666,53.5283,53.3742,53.5283,63300.0
2010-04-12 15:50:00,69.47,69.61,69.46,69.54,85200.0,53.5129,53.6207,53.5052,53.5668,85200.0
2010-04-12 15:55:00,69.53,69.56,69.45,69.5,63800.0,53.5591,53.5822,53.4975,53.536,63800.0
2010-04-13 09:30:00,69.27,69.36,69.13,69.19,14800.0,53.3588,53.4281,53.251,53.2972,14800.0
2010-04-13 09:35:00,69.19,69.23,69.03,69.17,15400.0,53.2972,53.328,53.1739,53.2818,15400.0
2010-04-13 09:40:00,69.17,69.28,69.09,69.28,8500.0,53.2818,53.3665,53.2201,53.3665,8500.0
2010-04-13 09:45:00,69.32,69.45,69.32,69.41,13200.0,53.3973,53.4975,53.3973,53.4666,13200.0
2010-04-13 09:50:00,69.41,69.55,69.4,69.47,16000.0,53.4666,53.5745,53.4589,53.5129,16000.0
2010-04-13 09:55:00,69.44,69.62,69.39,69.43,15400.0,53.4897,53.6284,53.4512,53.482,15400.0
2010-04-13 10:00:00,69.38,69.43,69.26,69.3,10800.0,53.4435,53.482,53.3511,53.3819,10800.0
2010-04-13 10:05:00,69.34,69.39,69.32,69.35,10000.0,53.4127,53.4512,53.3973,53.4204,10000.0
2010-04-13 10:10:00,69.36,69.51,69.35,69.48,10800.0,53.4281,53.5437,53.4204,53.5206,10800.0
2010-04-13 10:15:00,69.5,69.53,69.46,69.49,12800.0,53.536,53.5591,53.5052,53.5283,12800.0
2010-04-13 10:20:00,69.49,69.49,69.35,69.42,48200.0,53.5283,53.5283,53.4204,53.4743,48200.0
2010-04-13 10:25:00,69.42,69.47,69.38,69.4,16800.0,53.4743,53.5129,53.4435,53.4589,16800.0
2010-04-13 10:30:00,69.38,69.41,69.32,69.36,34900.0,53.4435,53.4666,53.3973,53.4281,34900.0
2010-04-13 10:35:00,69.37,69.37,69.2,69.32,27600.0,53.4358,53.4358,53.3049,53.3973,27600.0
2010-04-13 10:40:00,69.32,69.34,69.27,69.33,24300.0,53.3973,53.4127,53.3588,53.405,24300.0
2010-04-13 10:45:00,69.3,69.33,69.26,69.31,18500.0,53.3819,53.405,53.3511,53.3896,18500.0
2010-04-13 10:50:00,69.27,69.39,69.27,69.38,33000.0,53.3588,53.4512,53.3588,53.4435,33000.0
2010-04-13 10:55:00,69.37,69.43,69.35,69.41,51300.0,53.4358,53.482,53.4204,53.4666,51300.0
2010-04-13 11:00:00,69.41,69.45,69.36,69.41,14500.0,53.4666,53.4975,53.4281,53.4666,14500.0
2010-04-13 11:05:00,69.41,69.5,69.41,69.44,16400.0,53.4666,53.536,53.4666,53.4897,16400.0
2010-04-13 11:10:00,69.44,69.48,69.35,69.47,20400.0,53.4897,53.5206,53.4204,53.5129,20400.0
2010-04-13 11:15:00,69.47,69.48,69.43,69.47,32800.0,53.5129,53.5206,53.482,53.5129,32800.0
2010-04-13 11:20:00,69.48,69.5,69.45,69.48,31300.0,53.5206,53.536,53.4975,53.5206,31300.0
2010-04-13 11:25:00,69.47,69.5,69.45,69.5,12600.0,53.5129,53.536,53.4975,53.536,12600.0
2010-04-13 11:30:00,69.48,69.54,69.46,69.51,11100.0,53.5206,53.5668,53.5052,53.5437,11100.0
2010-04-13 11:35:00,69.49,69.49,69.39,69.43,13600.0,53.5283,53.5283,53.4512,53.482,13600.0
2010-04-13 11:40:00,69.42,69.52,69.42,69.48,8400.0,53.4743,53.5514,53.4743,53.5206,8400.0
2010-04-13 11:45:00,69.47,69.52,69.43,69.52,16600.0,53.5129,53.5514,53.482,53.5514,16600.0
2010-04-13 11:50:00,69.5,69.51,69.46,69.48,11300.0,53.536,53.5437,53.5052,53.5206,11300.0
2010-04-13 11:55:00,69.48,69.5,69.48,69.48,11800.0,53.5206,53.536,53.5206,53.5206,11800.0
2010-04-13 12:00:00,69.49,69.51,69.45,69.49,13700.0,53.5283,53.5437,53.4975,53.5283,13700.0
2010-04-13 12:05:00,69.49,69.55,69.48,69.53,13700.0,53.5283,53.5745,53.5206,53.5591,13700.0
2010-04-13 12:10:00,69.54,69.57,69.51,69.52,3100.0,53.5668,53.5899,53.5437,53.5514,3100.0
2010-04-13 12:15:00,69.51,69.65,69.51,69.62,14900.0,53.5437,53.6515,53.5437,53.6284,14900.0
2010-04-13 12:20:00,69.63,69.64,69.57,69.6,8600.0,53.6361,53.6438,53.5899,53.613,8600.0
2010-04-13 12:25:00,69.59,69.64,69.57,69.57,8400.0,53.6053,53.6438,53.5899,53.5899,8400.0
2010-04-13 12:30:00,69.55,69.63,69.55,69.58,9200.0,53.5745,53.6361,53.5745,53.5976,9200.0
2010-04-13 12:35:00,69.6,69.6,69.5,69.55,10500.0,53.613,53.613,53.536,53.5745,10500.0
2010-04-13 12:40:00,69.55,69.57,69.51,69.53,5700.0,53.5745,53.5899,53.5437,53.5591,5700.0
2010-04-13 12:45:00,69.51,69.53,69.5,69.5,6300.0,53.5437,53.5591,53.536,53.536,6300.0
2010-04-13 12:50:00,69.5,69.5,69.45,69.49,12000.0,53.536,53.536,53.4975,53.5283,12000.0
2010-04-13 12:55:00,69.49,69.58,69.48,69.55,11400.0,53.5283,53.5976,53.5206,53.5745,11400.0
2010-04-13 13:00:00,69.54,69.56,69.5,69.5,2700.0,53.5668,53.5822,53.536,53.536,2700.0
2010-04-13 13:05:00,69.5,69.52,69.5,69.5,5700.0,53.536,53.5514,53.536,53.536,5700.0
2010-04-13 13:10:00,69.5,69.56,69.48,69.52,22200.0,53.536,53.5822,53.5206,53.5514,22200.0
2010-04-13 13:15:00,69.52,69.58,69.52,69.56,7000.0,53.5514,53.5976,53.5514,53.5822,7000.0
2010-04-13 13:20:00,69.56,69.59,69.55,69.56,2500.0,53.5822,53.6053,53.5745,53.5822,2500.0
2010-04-13 13:25:00,69.57,69.58,69.52,69.53,6000.0,53.5899,53.5976,53.5514,53.5591,6000.0
2010-04-13 13:30:00,69.54,69.57,69.52,69.54,7100.0,53.5668,53.5899,53.5514,53.5668,7100.0
2010-04-13 13:35:00,69.55,69.61,69.55,69.61,5000.0,53.5745,53.6207,53.5745,53.6207,5000.0
2010-04-13 13:40:00,69.61,69.66,69.6,69.65,14900.0,53.6207,53.6592,53.613,53.6515,14900.0
2010-04-13 13:45:00,69.66,69.66,69.59,69.62,10700.0,53.6592,53.6592,53.6053,53.6284,10700.0
2010-04-13 13:50:00,69.61,69.63,69.59,69.63,4200.0,53.6207,53.6361,53.6053,53.6361,4200.0
2010-04-13 13:55:00,69.61,69.69,69.61,69.63,9500.0,53.6207,53.6823,53.6207,53.6361,9500.0
2010-04-13 14:00:00,69.61,69.69,69.6,69.68,19400.0,53.6207,53.6823,53.613,53.6746,19400.0
2010-04-13 14:05:00,69.66,69.68,69.6,69.6,23900.0,53.6592,53.6746,53.613,53.613,23900.0
2010-04-13 14:10:00,69.6,69.62,69.58,69.59,22300.0,53.613,53.6284,53.5976,53.6053,22300.0
2010-04-13 14:15:00,69.57,69.64,69.55,69.63,16700.0,53.5899,53.6438,53.5745,53.6361,16700.0
2010-04-13 14:20:00,69.61,69.65,69.57,69.63,10100.0,53.6207,53.6515,53.5899,53.6361,10100.0
2010-04-13 14:25:00,69.64,69.65,69.56,69.57,15400.0,53.6438,53.6515,53.5822,53.5899,15400.0
2010-04-13 14:30:00,69.57,69.63,69.57,69.61,22400.0,53.5899,53.6361,53.5899,53.6207,22400.0
2010-04-13 14:35:00,69.61,69.68,69.61,69.65,15700.0,53.6207,53.6746,53.6207,53.6515,15700.0
2010-04-13 14:40:00,69.64,69.73,69.64,69.72,17500.0,53.6438,53.7131,53.6438,53.7054,17500.0
2010-04-13 14:45:00,69.72,69.72,69.69,69.7,9900.0,53.7054,53.7054,53.6823,53.69,9900.0
2010-04-13 14:50:00,69.69,69.78,69.69,69.74,14600.0,53.6823,53.7517,53.6823,53.7208,14600.0
2010-04-13 14:55:00,69.74,69.77,69.66,69.73,81500.0,53.7208,53.7439,53.6592,53.7131,81500.0
2010-04-13 15:00:00,69.74,69.74,69.61,69.66,16700.0,53.7208,53.7208,53.6207,53.6592,16700.0
2010-04-13 15:05:00,69.67,69.7,69.64,69.67,13300.0,53.6669,53.69,53.6438,53.6669,13300.0
2010-04-13 15:10:00,69.69,69.7,69.67,69.69,12700.0,53.6823,53.69,53.6669,53.6823,12700.0
2010-04-13 15:15:00,69.68,69.82,69.67,69.81,22100.0,53.6746,53.7825,53.6669,53.7748,22100.0
2010-04-13 15:20:00,69.81,69.83,69.75,69.78,30400.0,53.7748,53.7902,53.7285,53.7517,30400.0
2010-04-13 15:25:00,69.79,69.82,69.75,69.81,26500.0,53.7594,53.7825,53.7285,53.7748,26500.0
2010-04-13 15:30:00,69.81,69.85,69.8,69.83,23400.0,53.7748,53.8056,53.7671,53.7902,23400.0
2010-04-13 15:35:00,69.82,69.83,69.79,69.81,22600.0,53.7825,53.7902,53.7594,53.7748,22600.0
2010-04-13 15:40:00,69.82,69.83,69.8,69.83,24800.0,53.7825,53.7902,53.7671,53.7902,24800.0
2010-04-13 15:45:00,69.83,69.84,69.76,69.76,37800.0,53.7902,53.7979,53.7362,53.7362,37800.0
2010-04-13 15:50:00,69.76,69.81,69.76,69.77,41600.0,53.7362,53.7748,53.7362,53.7439,41600.0
2010-04-13 15:55:00,69.77,69.81,69.74,69.77,50400.0,53.7439,53.7748,53.7208,53.7439,50400.0
2010-04-14 09:30:00,70.22,70.81,70.17,70.51,75100.0,54.0906,54.5451,54.0521,54.314,75100.0
2010-04-14 09:35:00,70.54,70.54,70.19,70.24,117900.0,54.3371,54.3371,54.0675,54.106,117900.0
2010-04-14 09:40:00,70.26,70.39,70.23,70.34,18800.0,54.1214,54.2215,54.0983,54.183,18800.0
2010-04-14 09:45:00,70.32,70.64,70.32,70.6,53200.0,54.1676,54.4141,54.1676,54.3833,53200.0
2010-04-14 09:50:00,70.63,70.69,70.62,70.63,23500.0,54.4064,54.4526,54.3987,54.4064,23500.0
2010-04-14 09:55:00,70.64,70.7,70.61,70.7,38600.0,54.4141,54.4603,54.391,54.4603,38600.0
2010-04-14 10:00:00,70.67,70.69,70.56,70.65,21300.0,54.4372,54.4526,54.3525,54.4218,21300.0
2010-04-14 10:05:00,70.64,70.64,70.55,70.6,26500.0,54.4141,54.4141,54.3448,54.3833,26500.0
2010-04-14 10:10:00,70.6,70.6,70.36,70.36,18900.0,54.3833,54.3833,54.1984,54.1984,18900.0
2010-04-14 10:15:00,70.39,70.39,70.27,70.38,135600.0,54.2215,54.2215,54.1291,54.2138,135600.0
2010-04-14 10:20:00,70.38,70.39,70.24,70.24,6000.0,54.2138,54.2215,54.106,54.106,6000.0
2010-04-14 10:25:00,70.24,70.36,70.23,70.31,3700.0,54.106,54.1984,54.0983,54.1599,3700.0
2010-04-14 10:30:00,70.32,70.4,70.29,70.33,23000.0,54.1676,54.2292,54.1445,54.1753,23000.0
2010-04-14 10:35:00,70.32,70.41,70.31,70.37,25000.0,54.1676,54.2369,54.1599,54.2061,25000.0
2010-04-14 10:40:00,70.38,70.49,70.38,70.4,25100.0,54.2138,54.2986,54.2138,54.2292,25100.0
2010-04-14 10:45:00,70.4,70.58,70.37,70.58,6800.0,54.2292,54.3679,54.2061,54.3679,6800.0
2010-04-14 10:50:00,70.59,70.62,70.54,70.58,5600.0,54.3756,54.3987,54.3371,54.3679,5600.0
2010-04-14 10:55:00,70.55,70.57,70.51,70.57,7600.0,54.3448,54.3602,54.314,54.3602,7600.0
2010-04-14 11:00:00,70.57,70.62,70.43,70.45,18800.0,54.3602,54.3987,54.2523,54.2678,18800.0
2010-04-14 11:05:00,70.46,70.49,70.35,70.38,17300.0,54.2755,54.2986,54.1907,54.2138,17300.0
2010-04-14 11:10:00,70.37,70.41,70.32,70.39,25700.0,54.2061,54.2369,54.1676,54.2215,25700.0
2010-04-14 11:15:00,70.4,70.42,70.33,70.42,13400.0,54.2292,54.2446,54.1753,54.2446,13400.0
2010-04-14 11:20:00,70.41,70.45,70.4,70.44,5200.0,54.2369,54.2678,54.2292,54.26,5200.0
2010-04-14 11:25:00,70.44,70.58,70.44,70.52,4100.0,54.26,54.3679,54.26,54.3217,4100.0
2010-04-14 11:30:00,70.5,70.51,70.41,70.41,5600.0,54.3063,54.314,54.2369,54.2369,5600.0
2010-04-14 11:35:00,70.43,70.44,70.37,70.37,4100.0,54.2523,54.26,54.2061,54.2061,4100.0
2010-04-14 11:40:00,70.37,70.43,70.37,70.4,11800.0,54.2061,54.2523,54.2061,54.2292,11800.0
2010-04-14 11:45:00,70.4,70.44,70.35,70.39,44800.0,54.2292,54.26,54.1907,54.2215,44800.0
2010-04-14 11:50:00,70.38,70.41,70.36,70.41,4000.0,54.2138,54.2369,54.1984,54.2369,4000.0
2010-04-14 11:55:00,70.42,70.42,70.39,70.41,1100.0,54.2446,54.2446,54.2215,54.2369,1100.0
2010-04-14 12:00:00,70.4,70.45,70.39,70.45,4900.0,54.2292,54.2678,54.2215,54.2678,4900.0
2010-04-14 12:05:00,70.44,70.45,70.41,70.45,8700.0,54.26,54.2678,54.2369,54.2678,8700.0
2010-04-14 12:10:00,70.43,70.48,70.43,70.47,2200.0,54.2523,54.2909,54.2523,54.2832,2200.0
2010-04-14 12:15:00,70.5,70.54,70.48,70.52,7000.0,54.3063,54.3371,54.2909,54.3217,7000.0
2010-04-14 12:20:00,70.54,70.57,70.51,70.52,7200.0,54.3371,54.3602,54.314,54.3217,7200.0
2010-04-14 12:25:00,70.53,70.63,70.53,70.61,7800.0,54.3294,54.4064,54.3294,54.391,7800.0
2010-04-14 12:30:00,70.61,70.63,70.58,70.6,10100.0,54.391,54.4064,54.3679,54.3833,10100.0
2010-04-14 12:35:00,70.61,70.68,70.61,70.64,5700.0,54.391,54.4449,54.391,54.4141,5700.0
2010-04-14 12:40:00,70.63,70.65,70.61,70.62,4100.0,54.4064,54.4218,54.391,54.3987,4100.0
2010-04-14 12:45:00,70.63,70.64,70.55,70.58,24700.0,54.4064,54.4141,54.3448,54.3679,24700.0
2010-04-14 12:50:00,70.59,70.59,70.53,70.54,12900.0,54.3756,54.3756,54.3294,54.3371,12900.0
2010-04-14 12:55:00,70.52,70.54,70.48,70.51,23400.0,54.3217,54.3371,54.2909,54.314,23400.0
2010-04-14 13:00:00,70.51,70.53,70.42,70.43,23900.0,54.314,54.3294,54.2446,54.2523,23900.0
2010-04-14 13:05:00,70.42,70.45,70.32,70.41,66400.0,54.2446,54.2678,54.1676,54.2369,66400.0
2010-04-14 13:10:00,70.41,70.49,70.41,70.46,8600.0,54.2369,54.2986,54.2369,54.2755,8600.0
2010-04-14 13:15:00,70.47,70.5,70.43,70.48,52000.0,54.2832,54.3063,54.2523,54.2909,52000.0
2010-04-14 13:20:00,70.49,70.57,70.47,70.52,41900.0,54.2986,54.3602,54.2832,54.3217,41900.0
2010-04-14 13:25:00,70.53,70.53,70.43,70.45,22600.0,54.3294,54.3294,54.2523,54.2678,22600.0
2010-04-14 13:30:00,70.47,70.53,70.4,70.51,74300.0,54.2832,54.3294,54.2292,54.314,74300.0
2010-04-14 13:35:00,70.51,70.59,70.49,70.5,30000.0,54.314,54.3756,54.2986,54.3063,30000.0
2010-04-14 13:40:00,70.5,70.51,70.37,70.4,26100.0,54.3063,54.314,54.2061,54.2292,26100.0
2010-04-14 13:45:00,70.41,70.43,70.35,70.4,31900.0,54.2369,54.2523,54.1907,54.2292,31900.0
2010-04-14 13:50:00,70.4,70.42,70.34,70.4,51600.0,54.2292,54.2446,54.183,54.2292,51600.0
2010-04-14 13:55:00,70.39,70.43,70.39,70.4,13000.0,54.2215,54.2523,54.2215,54.2292,13000.0
2010-04-14 14:00:00,70.41,70.48,70.41,70.44,85200.0,54.2369,54.2909,54.2369,54.26,85200.0
2010-04-14 14:05:00,70.45,70.57,70.44,70.57,6400.0,54.2678,54.3602,54.26,54.3602,6400.0
2010-04-14 14:10:00,70.55,70.66,70.53,70.6,17000.0,54.3448,54.4295,54.3294,54.3833,17000.0
2010-04-14 14:15:00,70.57,70.59,70.47,70.49,16600.0,54.3602,54.3756,54.2832,54.2986,16600.0
2010-04-14 14:20:00,70.51,70.59,70.42,70.56,93500.0,54.314,54.3756,54.2446,54.3525,93500.0
2010-04-14 14:25:00,70.56,70.63,70.56,70.63,5200.0,54.3525,54.4064,54.3525,54.4064,5200.0
2010-04-14 14:30:00,70.66,70.69,70.57,70.58,33900.0,54.4295,54.4526,54.3602,54.3679,33900.0
2010-04-14 14:35:00,70.58,70.63,70.52,70.56,50100.0,54.3679,54.4064,54.3217,54.3525,50100.0
2010-04-14 14:40:00,70.56,70.62,70.56,70.58,12400.0,54.3525,54.3987,54.3525,54.3679,12400.0
2010-04-14 14:45:00,70.59,70.62,70.51,70.6,17900.0,54.3756,54.3987,54.314,54.3833,17900.0
2010-04-14 14:50:00,70.61,70.66,70.54,70.66,32600.0,54.391,54.4295,54.3371,54.4295,32600.0
2010-04-14 14:55:00,70.66,70.69,70.64,70.65,6000.0,54.4295,54.4526,54.4141,54.4218,6000.0
2010-04-14 15:00:00,70.65,70.65,70.46,70.48,114600.0,54.4218,54.4218,54.2755,54.2909,114600.0
2010-04-14 15:05:00,70.49,70.52,70.43,70.49,39400.0,54.2986,54.3217,54.2523,54.2986,39400.0
2010-04-14 15:10:00,70.49,70.52,70.44,70.5,133100.0,54.2986,54.3217,54.26,54.3063,133100.0
2010-04-14 15:15:00,70.5,70.55,70.47,70.54,26700.0,54.3063,54.3448,54.2832,54.3371,26700.0
2010-04-14 15:20:00,70.55,70.55,70.46,70.51,20500.0,54.3448,54.3448,54.2755,54.314,20500.0
2010-04-14 15:25:00,70.51,70.52,70.46,70.49,20200.0,54.314,54.3217,54.2755,54.2986,20200.0
2010-04-14 15:30:00,70.48,70.55,70.43,70.47,170300.0,54.2909,54.3448,54.2523,54.2832,170300.0
2010-04-14 15:35:00,70.47,70.52,70.44,70.52,25200.0,54.2832,54.3217,54.26,54.3217,25200.0
2010-04-14 15:40:00,70.52,70.56,70.49,70.55,38300.0,54.3217,54.3525,54.2986,54.3448,38300.0
2010-04-14 15:45:00,70.55,70.59,70.53,70.58,31500.0,54.3448,54.3756,54.3294,54.3679,31500.0
2010-04-14 15:50:00,70.58,70.61,70.51,70.54,65300.0,54.3679,54.391,54.314,54.3371,65300.0
2010-04-14 15:55:00,70.54,70.55,70.44,70.5,76600.0,54.3371,54.3448,54.26,54.3063,76600.0
2010-04-15 09:30:00,70.3,70.56,70.01,70.44,32400.0,54.1522,54.3525,53.9288,54.26,32400.0
2010-04-15 09:35:00,70.53,70.57,70.32,70.54,24500.0,54.3294,54.3602,54.1676,54.3371,24500.0
2010-04-15 09:40:00,70.45,70.6,70.38,70.49,48100.0,54.2678,54.3833,54.2138,54.2986,48100.0
2010-04-15 09:45:00,70.47,70.57,70.32,70.37,21700.0,54.2832,54.3602,54.1676,54.2061,21700.0
2010-04-15 09:50:00,70.37,70.45,70.28,70.29,16100.0,54.2061,54.2678,54.1368,54.1445,16100.0
2010-04-15 09:55:00,70.3,70.34,70.03,70.29,34500.0,54.1522,54.183,53.9442,54.1445,34500.0
2010-04-15 10:00:00,70.28,70.48,70.28,70.46,14800.0,54.1368,54.2909,54.1368,54.2755,14800.0
2010-04-15 10:05:00,70.46,70.52,70.42,70.52,27100.0,54.2755,54.3217,54.2446,54.3217,27100.0
2010-04-15 10:10:00,70.5,70.71,70.5,70.65,18600.0,54.3063,54.468,54.3063,54.4218,18600.0
2010-04-15 10:15:00,70.64,70.72,70.64,70.72,8300.0,54.4141,54.4757,54.4141,54.4757,8300.0
2010-04-15 10:20:00,70.7,70.7,70.55,70.62,18100.0,54.4603,54.4603,54.3448,54.3987,18100.0
2010-04-15 10:25:00,70.62,70.62,70.5,70.5,10600.0,54.3987,54.3987,54.3063,54.3063,10600.0
2010-04-15 10:30:00,70.55,70.65,70.51,70.54,18200.0,54.3448,54.4218,54.314,54.3371,18200.0
2010-04-15 10:35:00,70.53,70.65,70.53,70.61,7700.0,54.3294,54.4218,54.3294,54.391,7700.0
2010-04-15 10:40:00,70.61,70.71,70.61,70.65,8600.0,54.391,54.468,54.391,54.4218,8600.0
2010-04-15 10:45:00,70.64,70.64,70.44,70.48,20800.0,54.4141,54.4141,54.26,54.2909,20800.0
2010-04-15 10:50:00,70.47,70.59,70.38,70.42,31700.0,54.2832,54.3756,54.2138,54.2446,31700.0
2010-04-15 10:55:00,70.38,70.44,70.35,70.42,15800.0,54.2138,54.26,54.1907,54.2446,15800.0
2010-04-15 11:00:00,70.42,70.49,70.38,70.45,15100.0,54.2446,54.2986,54.2138,54.2678,15100.0
2010-04-15 11:05:00,70.45,70.49,70.42,70.46,13600.0,54.2678,54.2986,54.2446,54.2755,13600.0
2010-04-15 11:10:00,70.47,70.5,70.41,70.46,11900.0,54.2832,54.3063,54.2369,54.2755,11900.0
2010-04-15 11:15:00,70.45,70.48,70.32,70.32,13600.0,54.2678,54.2909,54.1676,54.1676,13600.0
2010-04-15 11:20:00,70.32,70.43,70.31,70.43,10200.0,54.1676,54.2523,54.1599,54.2523,10200.0
2010-04-15 11:25:00,70.43,70.44,70.26,70.33,7500.0,54.2523,54.26,54.1214,54.1753,7500.0
2010-04-15 11:30:00,70.34,70.37,70.29,70.3,8100.0,54.183,54.2061,54.1445,54.1522,8100.0
2010-04-15 11:35:00,70.3,70.37,70.3,70.33,15800.0,54.1522,54.2061,54.1522,54.1753,15800.0
2010-04-15 11:40:00,70.33,70.36,70.27,70.27,8500.0,54.1753,54.1984,54.1291,54.1291,8500.0
2010-04-15 11:45:00,70.24,70.28,70.15,70.21,13900.0,54.106,54.1368,54.0367,54.0829,13900.0
2010-04-15 11:50:00,70.21,70.28,70.19,70.27,19700.0,54.0829,54.1368,54.0675,54.1291,19700.0
2010-04-15 11:55:00,70.25,70.32,70.24,70.3,35500.0,54.1137,54.1676,54.106,54.1522,35500.0
2010-04-15 12:00:00,70.3,70.31,70.24,70.27,11700.0,54.1522,54.1599,54.106,54.1291,11700.0
2010-04-15 12:05:00,70.28,70.28,70.24,70.25,32600.0,54.1368,54.1368,54.106,54.1137,32600.0
2010-04-15 12:10:00,70.25,70.3,70.24,70.29,27900.0,54.1137,54.1522,54.106,54.1445,27900.0
2010-04-15 12:15:00,70.3,70.32,70.25,70.28,23300.0,54.1522,54.1676,54.1137,54.1368,23300.0
2010-04-15 12:20:00,70.27,70.33,70.27,70.3,13800.0,54.1291,54.1753,54.1291,54.1522,13800.0
2010-04-15 12:25:00,70.28,70.3,70.25,70.27,7300.0,54.1368,54.1522,54.1137,54.1291,7300.0
2010-04-15 12:30:00,70.27,70.27,70.25,70.27,5600.0,54.1291,54.1291,54.1137,54.1291,5600.0
2010-04-15 12:35:00,70.26,70.32,70.26,70.31,17200.0,54.1214,54.1676,54.1214,54.1599,17200.0
2010-04-15 12:40:00,70.3,70.3,70.23,70.27,18100.0,54.1522,54.1522,54.0983,54.1291,18100.0
2010-04-15 12:45:00,70.28,70.29,70.26,70.28,8500.0,54.1368,54.1445,54.1214,54.1368,8500.0
2010-04-15 12:50:00,70.25,70.29,70.24,70.28,5700.0,54.1137,54.1445,54.106,54.1368,5700.0
2010-04-15 12:55:00,70.3,70.32,70.29,70.32,9800.0,54.1522,54.1676,54.1445,54.1676,9800.0
2010-04-15 13:00:00,70.34,70.34,70.27,70.27,9800.0,54.183,54.183,54.1291,54.1291,9800.0
2010-04-15 13:05:00,70.27,70.29,70.25,70.29,6000.0,54.1291,54.1445,54.1137,54.1445,6000.0
2010-04-15 13:10:00,70.3,70.35,70.29,70.32,8000.0,54.1522,54.1907,54.1445,54.1676,8000.0
2010-04-15 13:15:00,70.33,70.36,70.3,70.3,5200.0,54.1753,54.1984,54.1522,54.1522,5200.0
2010-04-15 13:20:00,70.3,70.35,70.28,70.3,8800.0,54.1522,54.1907,54.1368,54.1522,8800.0
2010-04-15 13:25:00,70.3,70.38,70.3,70.36,10100.0,54.1522,54.2138,54.1522,54.1984,10100.0
2010-04-15 13:30:00,70.37,70.42,70.37,70.41,5800.0,54.2061,54.2446,54.2061,54.2369,5800.0
2010-04-15 13:35:00,70.41,70.47,70.4,70.46,7000.0,54.2369,54.2832,54.2292,54.2755,7000.0
2010-04-15 13:40:00,70.47,70.49,70.43,70.43,8300.0,54.2832,54.2986,54.2523,54.2523,8300.0
2010-04-15 13:45:00,70.44,70.45,70.39,70.39,10200.0,54.26,54.2678,54.2215,54.2215,10200.0
2010-04-15 13:50:00,70.39,70.39,70.35,70.39,5000.0,54.2215,54.2215,54.1907,54.2215,5000.0
2010-04-15 13:55:00,70.39,70.39,70.34,70.35,9900.0,54.2215,54.2215,54.183,54.1907,9900.0
2010-04-15 14:00:00,70.36,70.39,70.34,70.38,10400.0,54.1984,54.2215,54.183,54.2138,10400.0
2010-04-15 14:05:00,70.38,70.4,70.36,70.36,9600.0,54.2138,54.2292,54.1984,54.1984,9600.0
2010-04-15 14:10:00,70.36,70.36,70.31,70.32,13300.0,54.1984,54.1984,54.1599,54.1676,13300.0
2010-04-15 14:15:00,70.31,70.38,70.3,70.37,13900.0,54.1599,54.2138,54.1522,54.2061,13900.0
2010-04-15 14:20:00,70.38,70.41,70.37,70.41,7500.0,54.2138,54.2369,54.2061,54.2369,7500.0
2010-04-15 14:25:00,70.41,70.43,70.36,70.37,16500.0,54.2369,54.2523,54.1984,54.2061,16500.0
2010-04-15 14:30:00,70.38,70.39,70.36,70.36,7400.0,54.2138,54.2215,54.1984,54.1984,7400.0
2010-04-15 14:35:00,70.37,70.38,70.33,70.38,7900.0,54.2061,54.2138,54.1753,54.2138,7900.0
2010-04-15 14:40:00,70.37,70.38,70.33,70.35,16900.0,54.2061,54.2138,54.1753,54.1907,16900.0
2010-04-15 14:45:00,70.35,70.39,70.35,70.35,13100.0,54.1907,54.2215,54.1907,54.1907,13100.0
2010-04-15 14:50:00,70.34,70.37,70.33,70.34,16900.0,54.183,54.2061,54.1753,54.183,16900.0
2010-04-15 14:55:00,70.36,70.43,70.35,70.42,10200.0,54.1984,54.2523,54.1907,54.2446,10200.0
2010-04-15 15:00:00,70.42,70.43,70.29,70.35,54300.0,54.2446,54.2523,54.1445,54.1907,54300.0
2010-04-15 15:05:00,70.35,70.39,70.35,70.38,8500.0,54.1907,54.2215,54.1907,54.2138,8500.0
2010-04-15 15:10:00,70.38,70.44,70.37,70.37,18600.0,54.2138,54.26,54.2061,54.2061,18600.0
2010-04-15 15:15:00,70.37,70.42,70.37,70.4,13900.0,54.2061,54.2446,54.2061,54.2292,13900.0
2010-04-15 15:20:00,70.41,70.44,70.4,70.41,15600.0,54.2369,54.26,54.2292,54.2369,15600.0
2010-04-15 15:25:00,70.43,70.43,70.39,70.4,13300.0,54.2523,54.2523,54.2215,54.2292,13300.0
2010-04-15 15:30:00,70.4,70.42,70.32,70.34,33000.0,54.2292,54.2446,54.1676,54.183,33000.0
2010-04-15 15:35:00,70.33,70.36,70.25,70.26,41000.0,54.1753,54.1984,54.1137,54.1214,41000.0
2010-04-15 15:40:00,70.26,70.29,70.21,70.21,46700.0,54.1214,54.1445,54.0829,54.0829,46700.0
2010-04-15 15:45:00,70.21,70.27,70.17,70.21,81400.0,54.0829,54.1291,54.0521,54.0829,81400.0
2010-04-15 15:50:00,70.22,70.25,70.19,70.21,44600.0,54.0906,54.1137,54.0675,54.0829,44600.0
2010-04-15 15:55:00,70.21,70.25,70.16,70.25,41200.0,54.0829,54.1137,54.0444,54.1137,41200.0
2010-04-16 09:30:00,69.78,70.02,69.77,69.85,135800.0,53.7517,53.9365,53.7439,53.8056,135800.0
2010-04-16 09:35:00,69.84,69.95,69.68,69.95,29900.0,53.7979,53.8826,53.6746,53.8826,29900.0
2010-04-16 09:40:00,69.94,70.02,69.71,69.72,18500.0,53.8749,53.9365,53.6977,53.7054,18500.0
2010-04-16 09:45:00,69.74,69.74,69.64,69.66,31000.0,53.7208,53.7208,53.6438,53.6592,31000.0
2010-04-16 09:50:00,69.65,69.66,69.54,69.54,41000.0,53.6515,53.6592,53.5668,53.5668,41000.0
2010-04-16 09:55:00,69.6,69.62,69.38,69.57,29100.0,53.613,53.6284,53.4435,53.5899,29100.0
2010-04-16 10:00:00,69.58,69.64,69.48,69.6,31900.0,53.5976,53.6438,53.5206,53.613,31900.0
2010-04-16 10:05:00,69.6,69.64,69.55,69.6,24000.0,53.613,53.6438,53.5745,53.613,24000.0
2010-04-16 10:10:00,69.6,69.66,69.58,69.64,26900.0,53.613,53.6592,53.5976,53.6438,26900.0
2010-04-16 10:15:00,69.63,69.95,69.63,69.93,30700.0,53.6361,53.8826,53.6361,53.8672,30700.0
2010-04-16 10:20:00,69.92,69.98,69.87,69.89,35500.0,53.8595,53.9057,53.821,53.8364,35500.0
2010-04-16 10:25:00,69.89,69.9,69.84,69.85,17000.0,53.8364,53.8441,53.7979,53.8056,17000.0
2010-04-16 10:30:00,69.85,69.85,69.79,69.82,30000.0,53.8056,53.8056,53.7594,53.7825,30000.0
2010-04-16 10:35:00,69.82,69.82,69.54,69.61,37200.0,53.7825,53.7825,53.5668,53.6207,37200.0
2010-04-16 10:40:00,69.61,69.84,69.55,69.72,25500.0,53.6207,53.7979,53.5745,53.7054,25500.0
2010-04-16 10:45:00,69.74,69.83,69.66,69.68,24800.0,53.7208,53.7902,53.6592,53.6746,24800.0
2010-04-16 10:50:00,69.68,69.71,69.5,69.56,34100.0,53.6746,53.6977,53.536,53.5822,34100.0
2010-04-16 10:55:00,69.55,69.78,69.51,69.68,15600.0,53.5745,53.7517,53.5437,53.6746,15600.0
2010-04-16 11:00:00,69.65,69.76,69.64,69.71,12000.0,53.6515,53.7362,53.6438,53.6977,12000.0
2010-04-16 11:05:00,69.71,69.84,69.62,69.62,11600.0,53.6977,53.7979,53.6284,53.6284,11600.0
2010-04-16 11:10:00,69.6,69.61,69.39,69.39,22000.0,53.613,53.6207,53.4512,53.4512,22000.0
2010-04-16 11:15:00,69.4,69.4,69.16,69.2,24100.0,53.4589,53.4589,53.2741,53.3049,24100.0
2010-04-16 11:20:00,69.21,69.49,69.19,69.44,21800.0,53.3126,53.5283,53.2972,53.4897,21800.0
2010-04-16 11:25:00,69.43,69.46,69.3,69.31,16600.0,53.482,53.5052,53.3819,53.3896,16600.0
2010-04-16 11:30:00,69.31,69.32,69.22,69.29,21400.0,53.3896,53.3973,53.3203,53.3742,21400.0
2010-04-16 11:35:00,69.28,69.42,69.27,69.29,20400.0,53.3665,53.4743,53.3588,53.3742,20400.0
2010-04-16 11:40:00,69.29,69.35,69.26,69.31,10800.0,53.3742,53.4204,53.3511,53.3896,10800.0
2010-04-16 11:45:00,69.3,69.3,69.05,69.11,29200.0,53.3819,53.3819,53.1893,53.2355,29200.0
2010-04-16 11:50:00,69.11,69.16,68.94,69.11,45500.0,53.2355,53.2741,53.1046,53.2355,45500.0
2010-04-16 11:55:00,69.1,69.12,68.93,68.97,16000.0,53.2278,53.2433,53.0969,53.1277,16000.0
2010-04-16 12:00:00,68.99,69.0,68.89,68.96,21000.0,53.1431,53.1508,53.0661,53.12,21000.0
2010-04-16 12:05:00,68.97,69.01,68.91,68.99,16100.0,53.1277,53.1585,53.0815,53.1431,16100.0
2010-04-16 12:10:00,69.0,69.07,68.95,68.99,10100.0,53.1508,53.2047,53.1123,53.1431,10100.0
2010-04-16 12:15:00,68.96,69.03,68.95,69.0,12100.0,53.12,53.1739,53.1123,53.1508,12100.0
2010-04-16 12:20:00,68.99,69.04,68.98,69.03,11300.0,53.1431,53.1816,53.1354,53.1739,11300.0
2010-04-16 12:25:00,69.03,69.06,69.0,69.05,20600.0,53.1739,53.197,53.1508,53.1893,20600.0
2010-04-16 12:30:00,69.05,69.09,69.0,69.06,30600.0,53.1893,53.2201,53.1508,53.197,30600.0
2010-04-16 12:35:00,69.03,69.06,68.87,68.94,49700.0,53.1739,53.197,53.0507,53.1046,49700.0
2010-04-16 12:40:00,68.91,69.01,68.88,69.01,14200.0,53.0815,53.1585,53.0584,53.1585,14200.0
2010-04-16 12:45:00,69.0,69.07,69.0,69.05,13000.0,53.1508,53.2047,53.1508,53.1893,13000.0
2010-04-16 12:50:00,69.03,69.17,69.01,69.15,12900.0,53.1739,53.2818,53.1585,53.2664,12900.0
2010-04-16 12:55:00,69.17,69.32,69.17,69.3,19700.0,53.2818,53.3973,53.2818,53.3819,19700.0
2010-04-16 13:00:00,69.3,69.38,69.27,69.31,17200.0,53.3819,53.4435,53.3588,53.3896,17200.0
2010-04-16 13:05:00,69.27,69.48,69.26,69.46,18900.0,53.3588,53.5206,53.3511,53.5052,18900.0
2010-04-16 13:10:00,69.48,69.5,69.28,69.28,11700.0,53.5206,53.536,53.3665,53.3665,11700.0
2010-04-16 13:15:00,69.28,69.28,69.18,69.2,16400.0,53.3665,53.3665,53.2895,53.3049,16400.0
2010-04-16 13:20:00,69.2,69.25,69.11,69.17,13300.0,53.3049,53.3434,53.2355,53.2818,13300.0
2010-04-16 13:25:00,69.15,69.24,69.15,69.15,11100.0,53.2664,53.3357,53.2664,53.2664,11100.0
2010-04-16 13:30:00,69.17,69.23,69.14,69.18,13000.0,53.2818,53.328,53.2587,53.2895,13000.0
2010-04-16 13:35:00,69.18,69.19,69.11,69.19,8100.0,53.2895,53.2972,53.2355,53.2972,8100.0
2010-04-16 13:40:00,69.19,69.3,69.19,69.26,9700.0,53.2972,53.3819,53.2972,53.3511,9700.0
2010-04-16 13:45:00,69.25,69.25,69.1,69.13,14700.0,53.3434,53.3434,53.2278,53.251,14700.0
2010-04-16 13:50:00,69.14,69.15,69.06,69.06,14300.0,53.2587,53.2664,53.197,53.197,14300.0
2010-04-16 13:55:00,69.06,69.09,68.99,69.09,9100.0,53.197,53.2201,53.1431,53.2201,9100.0
2010-04-16 14:00:00,69.09,69.2,69.08,69.17,6300.0,53.2201,53.3049,53.2124,53.2818,6300.0
2010-04-16 14:05:00,69.15,69.31,69.15,69.27,11100.0,53.2664,53.3896,53.2664,53.3588,11100.0
2010-04-16 14:10:00,69.29,69.34,69.29,69.3,8200.0,53.3742,53.4127,53.3742,53.3819,8200.0
2010-04-16 14:15:00,69.3,69.38,69.3,69.31,11700.0,53.3819,53.4435,53.3819,53.3896,11700.0
2010-04-16 14:20:00,69.32,69.41,69.32,69.36,13500.0,53.3973,53.4666,53.3973,53.4281,13500.0
2010-04-16 14:25:00,69.35,69.39,69.27,69.36,15900.0,53.4204,53.4512,53.3588,53.4281,15900.0
2010-04-16 14:30:00,69.36,69.4,69.35,69.39,7900.0,53.4281,53.4589,53.4204,53.4512,7900.0
2010-04-16 14:35:00,69.4,69.4,69.23,69.23,16800.0,53.4589,53.4589,53.328,53.328,16800.0
2010-04-16 14:40:00,69.22,69.31,69.2,69.27,16900.0,53.3203,53.3896,53.3049,53.3588,16900.0
2010-04-16 14:45:00,69.28,69.29,69.13,69.16,15000.0,53.3665,53.3742,53.251,53.2741,15000.0
2010-04-16 14:50:00,69.17,69.19,69.13,69.16,11100.0,53.2818,53.2972,53.251,53.2741,11100.0
2010-04-16 14:55:00,69.16,69.16,69.0,69.01,28600.0,53.2741,53.2741,53.1508,53.1585,28600.0
2010-04-16 15:00:00,69.01,69.04,68.96,68.97,56100.0,53.1585,53.1816,53.12,53.1277,56100.0
2010-04-16 15:05:00,68.98,69.07,68.96,69.07,44300.0,53.1354,53.2047,53.12,53.2047,44300.0
2010-04-16 15:10:00,69.08,69.15,69.05,69.05,24100.0,53.2124,53.2664,53.1893,53.1893,24100.0
2010-04-16 15:15:00,69.05,69.13,69.02,69.06,31000.0,53.1893,53.251,53.1662,53.197,31000.0
2010-04-16 15:20:00,69.07,69.13,69.02,69.09,18200.0,53.2047,53.251,53.1662,53.2201,18200.0
2010-04-16 15:25:00,69.09,69.14,69.02,69.02,26300.0,53.2201,53.2587,53.1662,53.1662,26300.0
2010-04-16 15:30:00,69.05,69.19,68.98,69.14,24500.0,53.1893,53.2972,53.1354,53.2587,24500.0
2010-04-16 15:35:00,69.16,69.16,69.04,69.12,33000.0,53.2741,53.2741,53.1816,53.2433,33000.0
2010-04-16 15:40:00,69.13,69.26,69.12,69.26,24000.0,53.251,53.3511,53.2433,53.3511,24000.0
2010-04-16 15:45:00,69.26,69.38,69.15,69.22,47400.0,53.3511,53.4435,53.2664,53.3203,47400.0
2010-04-16 15:50:00,69.24,69.26,69.14,69.18,46800.0,53.3357,53.3511,53.2587,53.2895,46800.0
2010-04-16 15:55:00,69.18,69.2,69.03,69.06,110800.0,53.2895,53.3049,53.1739,53.197,110800.0
2010-04-19 09:30:00,69.04,69.13,68.8,69.07,68400.0,53.1816,53.251,52.9968,53.2047,68400.0
2010-04-19 09:35:00,69.09,69.47,69.01,69.35,59900.0,53.2201,53.5129,53.1585,53.4204,59900.0
2010-04-19 09:40:00,69.34,69.4,69.06,69.08,30700.0,53.4127,53.4589,53.197,53.2124,30700.0
2010-04-19 09:45:00,69.06,69.3,69.01,69.27,38200.0,53.197,53.3819,53.1585,53.3588,38200.0
2010-04-19 09:50:00,69.27,69.6,69.27,69.6,30400.0,53.3588,53.613,53.3588,53.613,30400.0
2010-04-19 09:55:00,69.6,69.64,69.21,69.22,21700.0,53.613,53.6438,53.3126,53.3203,21700.0
2010-04-19 10:00:00,69.25,69.46,69.25,69.34,22400.0,53.3434,53.5052,53.3434,53.4127,22400.0
2010-04-19 10:05:00,69.33,69.54,69.29,69.5,18900.0,53.405,53.5668,53.3742,53.536,18900.0
2010-04-19 10:10:00,69.5,69.64,69.5,69.61,34200.0,53.536,53.6438,53.536,53.6207,34200.0
2010-04-19 10:15:00,69.6,69.74,69.56,69.56,11100.0,53.613,53.7208,53.5822,53.5822,11100.0
2010-04-19 10:20:00,69.58,69.65,69.58,69.63,10500.0,53.5976,53.6515,53.5976,53.6361,10500.0
2010-04-19 10:25:00,69.62,69.63,69.49,69.51,20700.0,53.6284,53.6361,53.5283,53.5437,20700.0
2010-04-19 10:30:00,69.51,69.51,69.41,69.5,13100.0,53.5437,53.5437,53.4666,53.536,13100.0
2010-04-19 10:35:00,69.5,69.5,69.26,69.32,7900.0,53.536,53.536,53.3511,53.3973,7900.0
2010-04-19 10:40:00,69.33,69.44,69.32,69.41,26400.0,53.405,53.4897,53.3973,53.4666,26400.0
2010-04-19 10:45:00,69.4,69.4,69.26,69.32,18800.0,53.4589,53.4589,53.3511,53.3973,18800.0
2010-04-19 10:50:00,69.35,69.38,69.25,69.34,23000.0,53.4204,53.4435,53.3434,53.4127,23000.0
2010-04-19 10:55:00,69.35,69.41,69.34,69.36,17300.0,53.4204,53.4666,53.4127,53.4281,17300.0
2010-04-19 11:00:00,69.37,69.37,69.2,69.22,22800.0,53.4358,53.4358,53.3049,53.3203,22800.0
2010-04-19 11:05:00,69.2,69.33,69.16,69.2,36600.0,53.3049,53.405,53.2741,53.3049,36600.0
2010-04-19 11:10:00,69.2,69.21,68.96,69.07,74000.0,53.3049,53.3126,53.12,53.2047,74000.0
2010-04-19 11:15:00,69.05,69.14,68.97,69.13,26400.0,53.1893,53.2587,53.1277,53.251,26400.0
2010-04-19 11:20:00,69.11,69.13,68.99,69.02,26100.0,53.2355,53.251,53.1431,53.1662,26100.0
2010-04-19 11:25:00,69.05,69.07,68.65,68.69,39500.0,53.1893,53.2047,52.8812,52.912,39500.0
2010-04-19 11:30:00,68.7,68.87,68.7,68.8,17000.0,52.9197,53.0507,52.9197,52.9968,17000.0
2010-04-19 11:35:00,68.79,68.86,68.63,68.63,16000.0,52.9891,53.043,52.8658,52.8658,16000.0
2010-04-19 11:40:00,68.61,68.72,68.57,68.66,35300.0,52.8504,52.9351,52.8196,52.8889,35300.0
2010-04-19 11:45:00,68.63,68.63,68.41,68.46,16200.0,52.8658,52.8658,52.6963,52.7349,16200.0
2010-04-19 11:50:00,68.47,68.47,68.26,68.45,34800.0,52.7426,52.7426,52.5808,52.7271,34800.0
2010-04-19 11:55:00,68.46,68.55,68.39,68.39,56300.0,52.7349,52.8042,52.6809,52.6809,56300.0
2010-04-19 12:00:00,68.4,68.4,68.22,68.28,22800.0,52.6886,52.6886,52.55,52.5962,22800.0
2010-04-19 12:05:00,68.27,68.44,68.25,68.25,28600.0,52.5885,52.7194,52.5731,52.5731,28600.0
2010-04-19 12:10:00,68.22,68.35,68.02,68.05,32400.0,52.55,52.6501,52.3959,52.419,32400.0
2010-04-19 12:15:00,68.05,68.14,67.99,68.14,16300.0,52.419,52.4884,52.3728,52.4884,16300.0
2010-04-19 12:20:00,68.15,68.23,68.1,68.18,10700.0,52.4961,52.5577,52.4575,52.5192,10700.0
2010-04-19 12:25:00,68.19,68.21,68.1,68.17,22500.0,52.5269,52.5423,52.4575,52.5115,22500.0
2010-04-19 12:30:00,68.19,68.34,68.17,68.34,7000.0,52.5269,52.6424,52.5115,52.6424,7000.0
2010-04-19 12:35:00,68.3,68.35,68.22,68.35,11000.0,52.6116,52.6501,52.55,52.6501,11000.0
2010-04-19 12:40:00,68.39,68.39,68.26,68.3,13900.0,52.6809,52.6809,52.5808,52.6116,13900.0
2010-04-19 12:45:00,68.34,68.5,68.34,68.42,11000.0,52.6424,52.7657,52.6424,52.704,11000.0
2010-04-19 12:50:00,68.42,68.44,68.34,68.37,31800.0,52.704,52.7194,52.6424,52.6655,31800.0
2010-04-19 12:55:00,68.37,68.42,68.31,68.39,26500.0,52.6655,52.704,52.6193,52.6809,26500.0
2010-04-19 13:00:00,68.39,68.49,68.35,68.44,15500.0,52.6809,52.758,52.6501,52.7194,15500.0
2010-04-19 13:05:00,68.46,68.59,68.44,68.59,13900.0,52.7349,52.835,52.7194,52.835,13900.0
2010-04-19 13:10:00,68.57,68.75,68.57,68.71,22700.0,52.8196,52.9582,52.8196,52.9274,22700.0
2010-04-19 13:15:00,68.69,68.72,68.55,68.62,4700.0,52.912,52.9351,52.8042,52.8581,4700.0
2010-04-19 13:20:00,68.63,68.79,68.63,68.79,4500.0,52.8658,52.9891,52.8658,52.9891,4500.0
2010-04-19 13:25:00,68.78,68.83,68.73,68.81,10000.0,52.9813,53.0199,52.9428,53.0045,10000.0
2010-04-19 13:30:00,68.82,68.82,68.57,68.57,10200.0,53.0122,53.0122,52.8196,52.8196,10200.0
2010-04-19 13:35:00,68.58,68.66,68.57,68.61,10500.0,52.8273,52.8889,52.8196,52.8504,10500.0
2010-04-19 13:40:00,68.62,68.64,68.56,68.62,12400.0,52.8581,52.8735,52.8119,52.8581,12400.0
2010-04-19 13:45:00,68.63,68.65,68.43,68.45,13500.0,52.8658,52.8812,52.7117,52.7271,13500.0
2010-04-19 13:50:00,68.45,68.47,68.36,68.47,10800.0,52.7271,52.7426,52.6578,52.7426,10800.0
2010-04-19 13:55:00,68.49,68.51,68.37,68.4,4900.0,52.758,52.7734,52.6655,52.6886,4900.0
2010-04-19 14:00:00,68.4,68.53,68.38,68.46,8400.0,52.6886,52.7888,52.6732,52.7349,8400.0
2010-04-19 14:05:00,68.49,68.63,68.48,68.63,18600.0,52.758,52.8658,52.7503,52.8658,18600.0
2010-04-19 14:10:00,68.61,68.77,68.61,68.7,26900.0,52.8504,52.9736,52.8504,52.9197,26900.0
2010-04-19 14:15:00,68.71,68.9,68.7,68.89,9600.0,52.9274,53.0738,52.9197,53.0661,9600.0
2010-04-19 14:20:00,68.89,68.89,68.79,68.8,8200.0,53.0661,53.0661,52.9891,52.9968,8200.0
2010-04-19 14:25:00,68.83,68.9,68.81,68.88,13900.0,53.0199,53.0738,53.0045,53.0584,13900.0
2010-04-19 14:30:00,68.89,69.06,68.87,68.95,28400.0,53.0661,53.197,53.0507,53.1123,28400.0
2010-04-19 14:35:00,68.95,69.02,68.9,69.01,19200.0,53.1123,53.1662,53.0738,53.1585,19200.0
2010-04-19 14:40:00,68.98,69.12,68.98,69.08,6900.0,53.1354,53.2433,53.1354,53.2124,6900.0
2010-04-19 14:45:00,69.05,69.17,69.02,69.07,15200.0,53.1893,53.2818,53.1662,53.2047,15200.0
2010-04-19 14:50:00,69.06,69.12,69.03,69.1,18800.0,53.197,53.2433,53.1739,53.2278,18800.0
2010-04-19 14:55:00,69.1,69.11,68.91,69.03,45200.0,53.2278,53.2355,53.0815,53.1739,45200.0
2010-04-19 15:00:00,69.05,69.23,69.04,69.06,27800.0,53.1893,53.328,53.1816,53.197,27800.0
2010-04-19 15:05:00,69.05,69.05,68.96,69.02,50600.0,53.1893,53.1893,53.12,53.1662,50600.0
2010-04-19 15:10:00,69.02,69.02,68.91,68.94,22300.0,53.1662,53.1662,53.0815,53.1046,22300.0
2010-04-19 15:15:00,68.96,68.99,68.9,68.91,232100.0,53.12,53.1431,53.0738,53.0815,232100.0
2010-04-19 15:20:00,68.9,69.02,68.9,68.96,21900.0,53.0738,53.1662,53.0738,53.12,21900.0
2010-04-19 15:25:00,68.97,69.03,68.95,69.0,18200.0,53.1277,53.1739,53.1123,53.1508,18200.0
2010-04-19 15:30:00,69.01,69.04,69.0,69.04,28200.0,53.1585,53.1816,53.1508,53.1816,28200.0
2010-04-19 15:35:00,69.04,69.04,68.98,69.01,88700.0,53.1816,53.1816,53.1354,53.1585,88700.0
2010-04-19 15:40:00,69.01,69.08,68.97,69.07,36700.0,53.1585,53.2124,53.1277,53.2047,36700.0
2010-04-19 15:45:00,69.07,69.24,69.06,69.2,69700.0,53.2047,53.3357,53.197,53.3049,69700.0
2010-04-19 15:50:00,69.2,69.41,69.18,69.37,123500.0,53.3049,53.4666,53.2895,53.4358,123500.0
2010-04-19 15:55:00,69.37,69.46,69.26,69.38,120100.0,53.4358,53.5052,53.3511,53.4435,120100.0
2010-04-20 09:30:00,71.75,72.01,71.17,71.95,191600.0,55.2691,55.4694,54.8224,55.4232,191600.0
2010-04-20 09:35:00,71.98,72.5,71.68,71.74,183100.0,55.4463,55.8469,55.2152,55.2614,183100.0
2010-04-20 09:40:00,71.74,71.78,71.15,71.21,97600.0,55.2614,55.2923,54.807,54.8532,97600.0
2010-04-20 09:45:00,71.23,71.32,70.44,70.59,183900.0,54.8686,54.9379,54.26,54.3756,183900.0
2010-04-20 09:50:00,70.59,70.63,69.98,70.11,104900.0,54.3756,54.4064,53.9057,54.0058,104900.0
2010-04-20 09:55:00,70.12,70.43,70.01,70.27,69700.0,54.0136,54.2523,53.9288,54.1291,69700.0
2010-04-20 10:00:00,70.26,70.59,70.26,70.45,72300.0,54.1214,54.3756,54.1214,54.2678,72300.0
2010-04-20 10:05:00,70.45,70.78,70.24,70.78,314100.0,54.2678,54.522,54.106,54.522,314100.0
2010-04-20 10:10:00,70.71,70.91,70.64,70.7,36700.0,54.468,54.6221,54.4141,54.4603,36700.0
2010-04-20 10:15:00,70.69,70.7,70.21,70.39,55100.0,54.4526,54.4603,54.0829,54.2215,55100.0
2010-04-20 10:20:00,70.34,70.4,70.09,70.25,52100.0,54.183,54.2292,53.9904,54.1137,52100.0
2010-04-20 10:25:00,70.28,70.28,70.05,70.06,25300.0,54.1368,54.1368,53.9596,53.9673,25300.0
2010-04-20 10:30:00,70.08,70.13,69.75,69.83,73600.0,53.9827,54.0213,53.7285,53.7902,73600.0
2010-04-20 10:35:00,69.83,69.85,69.43,69.85,104900.0,53.7902,53.8056,53.482,53.8056,104900.0
2010-04-20 10:40:00,69.83,69.85,69.48,69.77,82000.0,53.7902,53.8056,53.5206,53.7439,82000.0
2010-04-20 10:45:00,69.77,69.89,69.72,69.85,33100.0,53.7439,53.8364,53.7054,53.8056,33100.0
2010-04-20 10:50:00,69.84,69.93,69.74,69.77,31200.0,53.7979,53.8672,53.7208,53.7439,31200.0
2010-04-20 10:55:00,69.77,69.81,69.64,69.72,17600.0,53.7439,53.7748,53.6438,53.7054,17600.0
2010-04-20 11:00:00,69.74,70.1,69.72,70.04,23400.0,53.7208,53.9981,53.7054,53.9519,23400.0
2010-04-20 11:05:00,70.08,70.22,69.92,70.01,16300.0,53.9827,54.0906,53.8595,53.9288,16300.0
2010-04-20 11:10:00,70.01,70.03,69.76,69.77,23500.0,53.9288,53.9442,53.7362,53.7439,23500.0
2010-04-20 11:15:00,69.78,69.79,69.56,69.68,23700.0,53.7517,53.7594,53.5822,53.6746,23700.0
2010-04-20 11:20:00,69.67,69.75,69.65,69.68,21500.0,53.6669,53.7285,53.6515,53.6746,21500.0
2010-04-20 11:25:00,69.72,69.73,69.6,69.62,36900.0,53.7054,53.7131,53.613,53.6284,36900.0
2010-04-20 11:30:00,69.62,69.65,69.42,69.42,45800.0,53.6284,53.6515,53.4743,53.4743,45800.0
2010-04-20 11:35:00,69.45,69.46,69.06,69.28,49600.0,53.4975,53.5052,53.197,53.3665,49600.0
2010-04-20 11:40:00,69.29,69.36,69.02,69.18,33100.0,53.3742,53.4281,53.1662,53.2895,33100.0
2010-04-20 11:45:00,69.17,69.37,69.16,69.35,23800.0,53.2818,53.4358,53.2741,53.4204,23800.0
2010-04-20 11:50:00,69.32,69.68,69.32,69.63,59600.0,53.3973,53.6746,53.3973,53.6361,59600.0
2010-04-20 11:55:00,69.57,69.72,69.54,69.67,24400.0,53.5899,53.7054,53.5668,53.6669,24400.0
2010-04-20 12:00:00,69.67,69.88,69.66,69.78,27000.0,53.6669,53.8287,53.6592,53.7517,27000.0
2010-04-20 12:05:00,69.79,70.13,69.78,70.02,50500.0,53.7594,54.0213,53.7517,53.9365,50500.0
2010-04-20 12:10:00,70.02,70.09,69.96,69.96,21100.0,53.9365,53.9904,53.8903,53.8903,21100.0
2010-04-20 12:15:00,69.96,70.1,69.96,70.01,13400.0,53.8903,53.9981,53.8903,53.9288,13400.0
2010-04-20 12:20:00,70.01,70.07,69.94,69.99,17700.0,53.9288,53.975,53.8749,53.9134,17700.0
2010-04-20 12:25:00,69.99,70.03,69.82,69.84,20200.0,53.9134,53.9442,53.7825,53.7979,20200.0
2010-04-20 12:30:00,69.85,69.86,69.7,69.7,22300.0,53.8056,53.8133,53.69,53.69,22300.0
2010-04-20 12:35:00,69.71,69.71,69.44,69.45,25400.0,53.6977,53.6977,53.4897,53.4975,25400.0
2010-04-20 12:40:00,69.45,69.52,69.34,69.38,19400.0,53.4975,53.5514,53.4127,53.4435,19400.0
2010-04-20 12:45:00,69.37,69.39,69.16,69.21,32800.0,53.4358,53.4512,53.2741,53.3126,32800.0
2010-04-20 12:50:00,69.2,69.27,69.19,69.27,21700.0,53.3049,53.3588,53.2972,53.3588,21700.0
2010-04-20 12:55:00,69.27,69.42,69.27,69.4,5500.0,53.3588,53.4743,53.3588,53.4589,5500.0
2010-04-20 13:00:00,69.42,69.51,69.24,69.25,19300.0,53.4743,53.5437,53.3357,53.3434,19300.0
2010-04-20 13:05:00,69.25,69.25,68.98,69.0,50000.0,53.3434,53.3434,53.1354,53.1508,50000.0
2010-04-20 13:10:00,69.0,69.11,68.99,69.0,21500.0,53.1508,53.2355,53.1431,53.1508,21500.0
2010-04-20 13:15:00,69.0,69.03,68.93,68.93,25700.0,53.1508,53.1739,53.0969,53.0969,25700.0
2010-04-20 13:20:00,68.95,68.98,68.56,68.6,77900.0,53.1123,53.1354,52.8119,52.8427,77900.0
2010-04-20 13:25:00,68.6,68.65,68.31,68.41,52900.0,52.8427,52.8812,52.6193,52.6963,52900.0
2010-04-20 13:30:00,68.4,68.43,67.86,67.96,126000.0,52.6886,52.7117,52.2727,52.3497,126000.0
2010-04-20 13:35:00,67.98,68.35,67.98,68.28,49100.0,52.3651,52.6501,52.3651,52.5962,49100.0
2010-04-20 13:40:00,68.28,68.57,68.27,68.56,37600.0,52.5962,52.8196,52.5885,52.8119,37600.0
2010-04-20 13:45:00,68.55,68.56,68.1,68.1,47300.0,52.8042,52.8119,52.4575,52.4575,47300.0
2010-04-20 13:50:00,68.1,68.18,67.9,67.94,51100.0,52.4575,52.5192,52.3035,52.3343,51100.0
2010-04-20 13:55:00,67.93,68.06,67.64,67.69,58500.0,52.3266,52.4267,52.1032,52.1417,58500.0
2010-04-20 14:00:00,67.69,67.72,67.45,67.58,125500.0,52.1417,52.1648,51.9568,52.057,125500.0
2010-04-20 14:05:00,67.57,67.57,67.3,67.35,118700.0,52.0493,52.0493,51.8413,51.8798,118700.0
2010-04-20 14:10:00,67.38,67.43,67.12,67.15,117400.0,51.9029,51.9414,51.7026,51.7258,117400.0
2010-04-20 14:15:00,67.2,67.59,67.18,67.44,57000.0,51.7643,52.0647,51.7489,51.9491,57000.0
2010-04-20 14:20:00,67.44,67.63,67.31,67.38,49400.0,51.9491,52.0955,51.849,51.9029,49400.0
2010-04-20 14:25:00,67.39,67.53,67.29,67.34,25600.0,51.9106,52.0185,51.8336,51.8721,25600.0
2010-04-20 14:30:00,67.34,67.56,67.34,67.5,35800.0,51.8721,52.0416,51.8721,51.9954,35800.0
2010-04-20 14:35:00,67.5,67.81,67.5,67.67,39000.0,51.9954,52.2342,51.9954,52.1263,39000.0
2010-04-20 14:40:00,67.67,68.01,67.65,67.91,51700.0,52.1263,52.3882,52.1109,52.3112,51700.0
2010-04-20 14:45:00,67.9,68.29,67.9,68.28,70400.0,52.3035,52.6039,52.3035,52.5962,70400.0
2010-04-20 14:50:00,68.26,68.28,68.08,68.11,67800.0,52.5808,52.5962,52.4421,52.4652,67800.0
2010-04-20 14:55:00,68.09,68.33,68.09,68.11,45500.0,52.4498,52.6347,52.4498,52.4652,45500.0
2010-04-20 15:00:00,68.12,68.18,68.06,68.15,42000.0,52.4729,52.5192,52.4267,52.4961,42000.0
2010-04-20 15:05:00,68.15,68.15,68.06,68.11,47400.0,52.4961,52.4961,52.4267,52.4652,47400.0
2010-04-20 15:10:00,68.1,68.12,68.01,68.04,37800.0,52.4575,52.4729,52.3882,52.4113,37800.0
2010-04-20 15:15:00,68.04,68.06,67.77,67.84,58900.0,52.4113,52.4267,52.2033,52.2573,58900.0
2010-04-20 15:20:00,67.84,67.84,67.65,67.75,75000.0,52.2573,52.2573,52.1109,52.1879,75000.0
2010-04-20 15:25:00,67.75,68.0,67.74,67.97,55000.0,52.1879,52.3805,52.1802,52.3574,55000.0
2010-04-20 15:30:00,68.0,68.1,67.93,68.05,50500.0,52.3805,52.4575,52.3266,52.419,50500.0
2010-04-20 15:35:00,68.04,68.09,67.91,68.08,39200.0,52.4113,52.4498,52.3112,52.4421,39200.0
2010-04-20 15:40:00,68.07,68.09,67.92,67.97,49000.0,52.4344,52.4498,52.3189,52.3574,49000.0
2010-04-20 15:45:00,67.97,68.04,67.9,67.94,72100.0,52.3574,52.4113,52.3035,52.3343,72100.0
2010-04-20 15:50:00,67.92,67.92,67.77,67.77,90400.0,52.3189,52.3189,52.2033,52.2033,90400.0
2010-04-20 15:55:00,67.78,67.79,67.66,67.74,170700.0,52.211,52.2188,52.1186,52.1802,170700.0
2010-04-21 09:30:00,68.37,69.04,68.37,68.66,74600.0,52.6655,53.1816,52.6655,52.8889,74600.0
2010-04-21 09:35:00,68.66,68.69,68.39,68.66,75400.0,52.8889,52.912,52.6809,52.8889,75400.0
2010-04-21 09:40:00,68.67,68.68,68.52,68.63,71300.0,52.8966,52.9043,52.7811,52.8658,71300.0
2010-04-21 09:45:00,68.63,68.98,68.62,68.94,47600.0,52.8658,53.1354,52.8581,53.1046,47600.0
2010-04-21 09:50:00,68.94,69.06,68.69,68.75,40200.0,53.1046,53.197,52.912,52.9582,40200.0
2010-04-21 09:55:00,68.75,68.8,68.65,68.65,28000.0,52.9582,52.9968,52.8812,52.8812,28000.0
2010-04-21 10:00:00,68.65,68.74,68.47,68.7,50000.0,52.8812,52.9505,52.7426,52.9197,50000.0
2010-04-21 10:05:00,68.69,68.92,68.65,68.86,27600.0,52.912,53.0892,52.8812,53.043,27600.0
2010-04-21 10:10:00,68.86,69.01,68.83,68.88,27400.0,53.043,53.1585,53.0199,53.0584,27400.0
2010-04-21 10:15:00,68.87,68.97,68.79,68.83,22800.0,53.0507,53.1277,52.9891,53.0199,22800.0
2010-04-21 10:20:00,68.84,68.84,68.72,68.78,20600.0,53.0276,53.0276,52.9351,52.9813,20600.0
2010-04-21 10:25:00,68.78,68.8,68.62,68.68,22300.0,52.9813,52.9968,52.8581,52.9043,22300.0
2010-04-21 10:30:00,68.65,68.84,68.59,68.79,43300.0,52.8812,53.0276,52.835,52.9891,43300.0
2010-04-21 10:35:00,68.8,68.88,68.76,68.82,17200.0,52.9968,53.0584,52.9659,53.0122,17200.0
2010-04-21 10:40:00,68.82,69.04,68.81,69.0,26600.0,53.0122,53.1816,53.0045,53.1508,26600.0
2010-04-21 10:45:00,69.02,69.16,68.98,69.0,24900.0,53.1662,53.2741,53.1354,53.1508,24900.0
2010-04-21 10:50:00,68.96,69.01,68.9,68.94,15400.0,53.12,53.1585,53.0738,53.1046,15400.0
2010-04-21 10:55:00,68.95,69.0,68.79,68.85,22400.0,53.1123,53.1508,52.9891,53.0353,22400.0
2010-04-21 11:00:00,68.86,68.92,68.8,68.87,18000.0,53.043,53.0892,52.9968,53.0507,18000.0
2010-04-21 11:05:00,68.85,68.85,68.67,68.69,15800.0,53.0353,53.0353,52.8966,52.912,15800.0
2010-04-21 11:10:00,68.68,68.76,68.61,68.75,21600.0,52.9043,52.9659,52.8504,52.9582,21600.0
2010-04-21 11:15:00,68.76,68.86,68.74,68.86,16200.0,52.9659,53.043,52.9505,53.043,16200.0
2010-04-21 11:20:00,68.9,68.91,68.73,68.76,16200.0,53.0738,53.0815,52.9428,52.9659,16200.0
2010-04-21 11:25:00,68.76,68.77,68.59,68.68,25300.0,52.9659,52.9736,52.835,52.9043,25300.0
2010-04-21 11:30:00,68.68,68.72,68.61,68.71,33600.0,52.9043,52.9351,52.8504,52.9274,33600.0
2010-04-21 11:35:00,68.72,68.79,68.59,68.78,29700.0,52.9351,52.9891,52.835,52.9813,29700.0
2010-04-21 11:40:00,68.78,68.86,68.72,68.86,41600.0,52.9813,53.043,52.9351,53.043,41600.0
2010-04-21 11:45:00,68.87,68.91,68.83,68.9,22600.0,53.0507,53.0815,53.0199,53.0738,22600.0
2010-04-21 11:50:00,68.91,69.08,68.88,69.08,22500.0,53.0815,53.2124,53.0584,53.2124,22500.0
2010-04-21 11:55:00,69.07,69.4,69.07,69.37,59500.0,53.2047,53.4589,53.2047,53.4358,59500.0
2010-04-21 12:00:00,69.36,69.5,69.3,69.5,45800.0,53.4281,53.536,53.3819,53.536,45800.0
2010-04-21 12:05:00,69.51,69.66,69.51,69.64,41500.0,53.5437,53.6592,53.5437,53.6438,41500.0
2010-04-21 12:10:00,69.65,69.79,69.61,69.79,60700.0,53.6515,53.7594,53.6207,53.7594,60700.0
2010-04-21 12:15:00,69.8,69.88,69.75,69.8,38300.0,53.7671,53.8287,53.7285,53.7671,38300.0
2010-04-21 12:20:00,69.78,69.81,69.67,69.72,49400.0,53.7517,53.7748,53.6669,53.7054,49400.0
2010-04-21 12:25:00,69.71,70.03,69.71,70.03,59600.0,53.6977,53.9442,53.6977,53.9442,59600.0
2010-04-21 12:30:00,70.03,70.18,69.98,70.06,59200.0,53.9442,54.0598,53.9057,53.9673,59200.0
2010-04-21 12:35:00,70.11,70.12,70.0,70.0,20400.0,54.0058,54.0136,53.9211,53.9211,20400.0
2010-04-21 12:40:00,70.03,70.09,70.0,70.09,10800.0,53.9442,53.9904,53.9211,53.9904,10800.0
2010-04-21 12:45:00,70.1,70.32,70.09,70.24,51100.0,53.9981,54.1676,53.9904,54.106,51100.0
2010-04-21 12:50:00,70.23,70.43,70.22,70.34,53600.0,54.0983,54.2523,54.0906,54.183,53600.0
2010-04-21 12:55:00,70.33,70.35,70.22,70.27,34500.0,54.1753,54.1907,54.0906,54.1291,34500.0
2010-04-21 13:00:00,70.25,70.42,70.25,70.39,18000.0,54.1137,54.2446,54.1137,54.2215,18000.0
2010-04-21 13:05:00,70.4,70.45,70.35,70.43,41000.0,54.2292,54.2678,54.1907,54.2523,41000.0
2010-04-21 13:10:00,70.43,70.58,70.4,70.52,125000.0,54.2523,54.3679,54.2292,54.3217,125000.0
2010-04-21 13:15:00,70.52,70.59,70.5,70.54,24400.0,54.3217,54.3756,54.3063,54.3371,24400.0
2010-04-21 13:20:00,70.53,70.54,70.24,70.24,39400.0,54.3294,54.3371,54.106,54.106,39400.0
2010-04-21 13:25:00,70.26,70.48,70.24,70.48,9300.0,54.1214,54.2909,54.106,54.2909,9300.0
2010-04-21 13:30:00,70.48,70.48,70.39,70.45,14000.0,54.2909,54.2909,54.2215,54.2678,14000.0
2010-04-21 13:35:00,70.46,70.51,70.39,70.44,40700.0,54.2755,54.314,54.2215,54.26,40700.0
2010-04-21 13:40:00,70.45,70.49,70.4,70.44,12700.0,54.2678,54.2986,54.2292,54.26,12700.0
2010-04-21 13:45:00,70.43,70.48,70.38,70.39,54000.0,54.2523,54.2909,54.2138,54.2215,54000.0
2010-04-21 13:50:00,70.39,70.48,70.39,70.46,10900.0,54.2215,54.2909,54.2215,54.2755,10900.0
2010-04-21 13:55:00,70.47,70.5,70.42,70.48,12000.0,54.2832,54.3063,54.2446,54.2909,12000.0
2010-04-21 14:00:00,70.5,70.5,70.41,70.43,16600.0,54.3063,54.3063,54.2369,54.2523,16600.0
2010-04-21 14:05:00,70.43,70.7,70.42,70.68,81200.0,54.2523,54.4603,54.2446,54.4449,81200.0
2010-04-21 14:10:00,70.68,70.8,70.61,70.75,65900.0,54.4449,54.5374,54.391,54.4988,65900.0
2010-04-21 14:15:00,70.75,70.76,70.45,70.45,51200.0,54.4988,54.5065,54.2678,54.2678,51200.0
2010-04-21 14:20:00,70.42,70.44,70.33,70.35,42400.0,54.2446,54.26,54.1753,54.1907,42400.0
2010-04-21 14:25:00,70.36,70.52,70.25,70.3,106000.0,54.1984,54.3217,54.1137,54.1522,106000.0
2010-04-21 14:30:00,70.3,70.35,70.19,70.21,33700.0,54.1522,54.1907,54.0675,54.0829,33700.0
2010-04-21 14:35:00,70.2,70.3,70.15,70.22,63300.0,54.0752,54.1522,54.0367,54.0906,63300.0
2010-04-21 14:40:00,70.2,70.24,70.18,70.18,32800.0,54.0752,54.106,54.0598,54.0598,32800.0
2010-04-21 14:45:00,70.18,70.19,70.06,70.1,50900.0,54.0598,54.0675,53.9673,53.9981,50900.0
2010-04-21 14:50:00,70.1,70.12,69.98,70.06,58400.0,53.9981,54.0136,53.9057,53.9673,58400.0
2010-04-21 14:55:00,70.07,70.08,69.96,70.0,46100.0,53.975,53.9827,53.8903,53.9211,46100.0
2010-04-21 15:00:00,69.99,70.18,69.99,70.18,23900.0,53.9134,54.0598,53.9134,54.0598,23900.0
2010-04-21 15:05:00,70.18,70.45,70.18,70.43,40200.0,54.0598,54.2678,54.0598,54.2523,40200.0
2010-04-21 15:10:00,70.43,70.63,70.4,70.63,48200.0,54.2523,54.4064,54.2292,54.4064,48200.0
2010-04-21 15:15:00,70.63,70.93,70.62,70.93,48700.0,54.4064,54.6375,54.3987,54.6375,48700.0
2010-04-21 15:20:00,70.92,70.94,70.75,70.82,50400.0,54.6298,54.6452,54.4988,54.5528,50400.0
2010-04-21 15:25:00,70.83,71.04,70.82,70.95,47500.0,54.5605,54.7222,54.5528,54.6529,47500.0
2010-04-21 15:30:00,70.95,71.1,70.89,71.09,65700.0,54.6529,54.7684,54.6067,54.7607,65700.0
2010-04-21 15:35:00,71.07,71.09,70.89,70.93,46800.0,54.7453,54.7607,54.6067,54.6375,46800.0
2010-04-21 15:40:00,70.92,71.07,70.84,71.07,55200.0,54.6298,54.7453,54.5682,54.7453,55200.0
2010-04-21 15:45:00,71.07,71.17,70.99,71.12,85800.0,54.7453,54.8224,54.6837,54.7839,85800.0
2010-04-21 15:50:00,71.11,71.11,70.95,71.01,68400.0,54.7762,54.7762,54.6529,54.6991,68400.0
2010-04-21 15:55:00,71.01,71.04,71.0,71.0,89700.0,54.6991,54.7222,54.6914,54.6914,89700.0
2010-04-22 09:30:00,70.52,70.7,70.15,70.27,41900.0,54.3217,54.4603,54.0367,54.1291,41900.0
2010-04-22 09:35:00,70.27,70.39,70.19,70.2,30500.0,54.1291,54.2215,54.0675,54.0752,30500.0
2010-04-22 09:40:00,70.2,70.2,69.9,69.95,72600.0,54.0752,54.0752,53.8441,53.8826,72600.0
2010-04-22 09:45:00,69.95,70.0,69.86,69.98,24100.0,53.8826,53.9211,53.8133,53.9057,24100.0
2010-04-22 09:50:00,69.98,70.21,69.98,70.04,23000.0,53.9057,54.0829,53.9057,53.9519,23000.0
2010-04-22 09:55:00,70.05,70.12,69.86,70.07,21800.0,53.9596,54.0136,53.8133,53.975,21800.0
2010-04-22 10:00:00,70.06,70.2,69.99,70.13,41500.0,53.9673,54.0752,53.9134,54.0213,41500.0
2010-04-22 10:05:00,70.15,70.25,69.97,69.98,45400.0,54.0367,54.1137,53.898,53.9057,45400.0
2010-04-22 10:10:00,69.99,70.13,69.98,70.0,35800.0,53.9134,54.0213,53.9057,53.9211,35800.0
2010-04-22 10:15:00,70.01,70.42,70.0,70.39,31100.0,53.9288,54.2446,53.9211,54.2215,31100.0
2010-04-22 10:20:00,70.4,70.6,70.38,70.43,47000.0,54.2292,54.3833,54.2138,54.2523,47000.0
2010-04-22 10:25:00,70.46,70.8,70.43,70.51,39300.0,54.2755,54.5374,54.2523,54.314,39300.0
2010-04-22 10:30:00,70.5,70.57,70.25,70.57,124700.0,54.3063,54.3602,54.1137,54.3602,124700.0
2010-04-22 10:35:00,70.59,70.61,70.4,70.45,44800.0,54.3756,54.391,54.2292,54.2678,44800.0
2010-04-22 10:40:00,70.45,70.49,70.26,70.49,25600.0,54.2678,54.2986,54.1214,54.2986,25600.0
2010-04-22 10:45:00,70.5,70.5,70.39,70.41,27000.0,54.3063,54.3063,54.2215,54.2369,27000.0
2010-04-22 10:50:00,70.4,70.44,70.28,70.39,19200.0,54.2292,54.26,54.1368,54.2215,19200.0
2010-04-22 10:55:00,70.37,70.43,70.3,70.36,23300.0,54.2061,54.2523,54.1522,54.1984,23300.0
2010-04-22 11:00:00,70.33,70.48,70.3,70.42,21100.0,54.1753,54.2909,54.1522,54.2446,21100.0
2010-04-22 11:05:00,70.44,70.46,70.33,70.37,20900.0,54.26,54.2755,54.1753,54.2061,20900.0
2010-04-22 11:10:00,70.38,70.61,70.33,70.58,56800.0,54.2138,54.391,54.1753,54.3679,56800.0
2010-04-22 11:15:00,70.52,70.6,70.47,70.51,30700.0,54.3217,54.3833,54.2832,54.314,30700.0
2010-04-22 11:20:00,70.5,70.53,70.49,70.49,26100.0,54.3063,54.3294,54.2986,54.2986,26100.0
2010-04-22 11:25:00,70.51,70.54,70.49,70.51,28500.0,54.314,54.3371,54.2986,54.314,28500.0
2010-04-22 11:30:00,70.53,70.55,70.49,70.52,27800.0,54.3294,54.3448,54.2986,54.3217,27800.0
2010-04-22 11:35:00,70.51,70.55,70.33,70.37,40000.0,54.314,54.3448,54.1753,54.2061,40000.0
2010-04-22 11:40:00,70.38,70.44,70.16,70.19,80900.0,54.2138,54.26,54.0444,54.0675,80900.0
2010-04-22 11:45:00,70.21,70.21,70.04,70.09,20500.0,54.0829,54.0829,53.9519,53.9904,20500.0
2010-04-22 11:50:00,70.07,70.14,70.02,70.08,10800.0,53.975,54.029,53.9365,53.9827,10800.0
2010-04-22 11:55:00,70.08,70.12,70.06,70.09,15000.0,53.9827,54.0136,53.9673,53.9904,15000.0
2010-04-22 12:00:00,70.1,70.11,70.04,70.08,14600.0,53.9981,54.0058,53.9519,53.9827,14600.0
2010-04-22 12:05:00,70.08,70.18,70.07,70.15,24600.0,53.9827,54.0598,53.975,54.0367,24600.0
2010-04-22 12:10:00,70.17,70.26,70.1,70.13,12700.0,54.0521,54.1214,53.9981,54.0213,12700.0
2010-04-22 12:15:00,70.14,70.14,70.02,70.05,18100.0,54.029,54.029,53.9365,53.9596,18100.0
2010-04-22 12:20:00,70.06,70.16,70.02,70.15,14500.0,53.9673,54.0444,53.9365,54.0367,14500.0
2010-04-22 12:25:00,70.15,70.16,70.08,70.1,19300.0,54.0367,54.0444,53.9827,53.9981,19300.0
2010-04-22 12:30:00,70.11,70.11,70.05,70.09,10500.0,54.0058,54.0058,53.9596,53.9904,10500.0
2010-04-22 12:35:00,70.1,70.15,70.04,70.05,24100.0,53.9981,54.0367,53.9519,53.9596,24100.0
2010-04-22 12:40:00,70.07,70.09,70.02,70.03,17500.0,53.975,53.9904,53.9365,53.9442,17500.0
2010-04-22 12:45:00,70.02,70.05,69.97,69.97,16600.0,53.9365,53.9596,53.898,53.898,16600.0
2010-04-22 12:50:00,69.98,69.98,69.86,69.9,22700.0,53.9057,53.9057,53.8133,53.8441,22700.0
2010-04-22 12:55:00,69.9,69.93,69.75,69.75,30700.0,53.8441,53.8672,53.7285,53.7285,30700.0
2010-04-22 13:00:00,69.74,69.77,69.71,69.74,56500.0,53.7208,53.7439,53.6977,53.7208,56500.0
2010-04-22 13:05:00,69.74,70.01,69.74,70.01,49600.0,53.7208,53.9288,53.7208,53.9288,49600.0
2010-04-22 13:10:00,70.03,70.14,70.01,70.1,61900.0,53.9442,54.029,53.9288,53.9981,61900.0
2010-04-22 13:15:00,70.11,70.25,70.11,70.14,57200.0,54.0058,54.1137,54.0058,54.029,57200.0
2010-04-22 13:20:00,70.14,70.17,69.99,70.01,45100.0,54.029,54.0521,53.9134,53.9288,45100.0
2010-04-22 13:25:00,70.0,70.0,69.88,69.95,43700.0,53.9211,53.9211,53.8287,53.8826,43700.0
2010-04-22 13:30:00,69.94,69.94,69.81,69.82,34200.0,53.8749,53.8749,53.7748,53.7825,34200.0
2010-04-22 13:35:00,69.82,69.82,69.7,69.72,65000.0,53.7825,53.7825,53.69,53.7054,65000.0
2010-04-22 13:40:00,69.72,69.83,69.71,69.73,29300.0,53.7054,53.7902,53.6977,53.7131,29300.0
2010-04-22 13:45:00,69.73,69.83,69.72,69.79,26200.0,53.7131,53.7902,53.7054,53.7594,26200.0
2010-04-22 13:50:00,69.78,69.81,69.7,69.81,17200.0,53.7517,53.7748,53.69,53.7748,17200.0
2010-04-22 13:55:00,69.82,69.95,69.81,69.86,28200.0,53.7825,53.8826,53.7748,53.8133,28200.0
2010-04-22 14:00:00,69.86,69.89,69.77,69.78,29700.0,53.8133,53.8364,53.7439,53.7517,29700.0
2010-04-22 14:05:00,69.76,69.84,69.75,69.84,24100.0,53.7362,53.7979,53.7285,53.7979,24100.0
2010-04-22 14:10:00,69.83,70.0,69.82,70.0,48900.0,53.7902,53.9211,53.7825,53.9211,48900.0
2010-04-22 14:15:00,70.0,70.09,69.98,70.09,67700.0,53.9211,53.9904,53.9057,53.9904,67700.0
2010-04-22 14:20:00,70.09,70.26,70.07,70.24,34300.0,53.9904,54.1214,53.975,54.106,34300.0
2010-04-22 14:25:00,70.25,70.39,70.22,70.39,29100.0,54.1137,54.2215,54.0906,54.2215,29100.0
2010-04-22 14:30:00,70.38,70.43,70.34,70.42,26400.0,54.2138,54.2523,54.183,54.2446,26400.0
2010-04-22 14:35:00,70.45,70.45,70.37,70.39,21400.0,54.2678,54.2678,54.2061,54.2215,21400.0
2010-04-22 14:40:00,70.39,70.39,70.24,70.25,33500.0,54.2215,54.2215,54.106,54.1137,33500.0
2010-04-22 14:45:00,70.25,70.36,70.24,70.25,22500.0,54.1137,54.1984,54.106,54.1137,22500.0
2010-04-22 14:50:00,70.23,70.3,70.17,70.3,18800.0,54.0983,54.1522,54.0521,54.1522,18800.0
2010-04-22 14:55:00,70.3,70.34,70.09,70.1,39900.0,54.1522,54.183,53.9904,53.9981,39900.0
2010-04-22 15:00:00,70.1,70.12,70.08,70.1,44500.0,53.9981,54.0136,53.9827,53.9981,44500.0
2010-04-22 15:05:00,70.1,70.11,70.04,70.04,34600.0,53.9981,54.0058,53.9519,53.9519,34600.0
2010-04-22 15:10:00,70.04,70.22,70.04,70.22,23900.0,53.9519,54.0906,53.9519,54.0906,23900.0
2010-04-22 15:15:00,70.21,70.38,70.2,70.37,35300.0,54.0829,54.2138,54.0752,54.2061,35300.0
2010-04-22 15:20:00,70.35,70.63,70.35,70.63,47600.0,54.1907,54.4064,54.1907,54.4064,47600.0
2010-04-22 15:25:00,70.63,70.69,70.59,70.61,41800.0,54.4064,54.4526,54.3756,54.391,41800.0
2010-04-22 15:30:00,70.61,70.63,70.53,70.53,38400.0,54.391,54.4064,54.3294,54.3294,38400.0
2010-04-22 15:35:00,70.53,70.55,70.48,70.5,27500.0,54.3294,54.3448,54.2909,54.3063,27500.0
2010-04-22 15:40:00,70.49,70.56,70.43,70.56,41300.0,54.2986,54.3525,54.2523,54.3525,41300.0
2010-04-22 15:45:00,70.55,70.57,70.46,70.5,43400.0,54.3448,54.3602,54.2755,54.3063,43400.0
2010-04-22 15:50:00,70.49,70.58,70.49,70.56,45000.0,54.2986,54.3679,54.2986,54.3525,45000.0
2010-04-22 15:55:00,70.55,70.56,70.43,70.45,81700.0,54.3448,54.3525,54.2523,54.2678,81700.0
2010-04-23 09:30:00,70.13,70.3,69.94,70.2,27900.0,54.0213,54.1522,53.8749,54.0752,27900.0
2010-04-23 09:35:00,70.21,70.32,70.02,70.05,9400.0,54.0829,54.1676,53.9365,53.9596,9400.0
2010-04-23 09:40:00,70.05,70.1,69.93,69.97,12800.0,53.9596,53.9981,53.8672,53.898,12800.0
2010-04-23 09:45:00,69.92,70.05,69.81,69.88,12800.0,53.8595,53.9596,53.7748,53.8287,12800.0
2010-04-23 09:50:00,69.87,70.19,69.87,70.19,8700.0,53.821,54.0675,53.821,54.0675,8700.0
2010-04-23 09:55:00,70.17,70.3,70.17,70.29,5500.0,54.0521,54.1522,54.0521,54.1445,5500.0
2010-04-23 10:00:00,70.32,70.84,70.27,70.3,23800.0,54.1676,54.5682,54.1291,54.1522,23800.0
2010-04-23 10:05:00,70.23,70.51,70.22,70.51,6300.0,54.0983,54.314,54.0906,54.314,6300.0
2010-04-23 10:10:00,70.5,70.63,70.48,70.61,9500.0,54.3063,54.4064,54.2909,54.391,9500.0
2010-04-23 10:15:00,70.63,70.63,70.34,70.35,10700.0,54.4064,54.4064,54.183,54.1907,10700.0
2010-04-23 10:20:00,70.35,70.45,70.28,70.29,11300.0,54.1907,54.2678,54.1368,54.1445,11300.0
2010-04-23 10:25:00,70.29,70.33,70.23,70.23,9400.0,54.1445,54.1753,54.0983,54.0983,9400.0
2010-04-23 10:30:00,70.2,70.2,70.0,70.02,12800.0,54.0752,54.0752,53.9211,53.9365,12800.0
2010-04-23 10:35:00,70.01,70.16,69.93,70.11,10300.0,53.9288,54.0444,53.8672,54.0058,10300.0
2010-04-23 10:40:00,70.12,70.29,70.1,70.22,10600.0,54.0136,54.1445,53.9981,54.0906,10600.0
2010-04-23 10:45:00,70.2,70.23,70.04,70.13,12600.0,54.0752,54.0983,53.9519,54.0213,12600.0
2010-04-23 10:50:00,70.11,70.16,70.02,70.14,14700.0,54.0058,54.0444,53.9365,54.029,14700.0
2010-04-23 10:55:00,70.15,70.16,70.0,70.05,9400.0,54.0367,54.0444,53.9211,53.9596,9400.0
2010-04-23 11:00:00,70.09,70.1,69.89,69.91,12300.0,53.9904,53.9981,53.8364,53.8518,12300.0
2010-04-23 11:05:00,69.89,69.92,69.79,69.91,15000.0,53.8364,53.8595,53.7594,53.8518,15000.0
2010-04-23 11:10:00,69.92,70.01,69.87,70.01,13600.0,53.8595,53.9288,53.821,53.9288,13600.0
2010-04-23 11:15:00,70.01,70.1,70.01,70.1,6900.0,53.9288,53.9981,53.9288,53.9981,6900.0
2010-04-23 11:20:00,70.12,70.15,70.05,70.07,6500.0,54.0136,54.0367,53.9596,53.975,6500.0
2010-04-23 11:25:00,70.02,70.05,69.9,69.93,7100.0,53.9365,53.9596,53.8441,53.8672,7100.0
2010-04-23 11:30:00,69.95,69.95,69.75,69.79,14300.0,53.8826,53.8826,53.7285,53.7594,14300.0
2010-04-23 11:35:00,69.8,69.99,69.8,69.96,12500.0,53.7671,53.9134,53.7671,53.8903,12500.0
2010-04-23 11:40:00,69.96,69.96,69.83,69.83,5300.0,53.8903,53.8903,53.7902,53.7902,5300.0
2010-04-23 11:45:00,69.86,69.98,69.84,69.94,7500.0,53.8133,53.9057,53.7979,53.8749,7500.0
2010-04-23 11:50:00,69.95,69.95,69.89,69.92,8900.0,53.8826,53.8826,53.8364,53.8595,8900.0
2010-04-23 11:55:00,69.9,69.92,69.88,69.89,8800.0,53.8441,53.8595,53.8287,53.8364,8800.0
2010-04-23 12:00:00,69.89,69.96,69.88,69.88,16200.0,53.8364,53.8903,53.8287,53.8287,16200.0
2010-04-23 12:05:00,69.9,69.97,69.85,69.96,10300.0,53.8441,53.898,53.8056,53.8903,10300.0
2010-04-23 12:10:00,69.96,69.96,69.75,69.8,27500.0,53.8903,53.8903,53.7285,53.7671,27500.0
2010-04-23 12:15:00,69.81,69.85,69.79,69.83,9700.0,53.7748,53.8056,53.7594,53.7902,9700.0
2010-04-23 12:20:00,69.84,69.92,69.82,69.88,22000.0,53.7979,53.8595,53.7825,53.8287,22000.0
2010-04-23 12:25:00,69.87,69.98,69.87,69.96,15100.0,53.821,53.9057,53.821,53.8903,15100.0
2010-04-23 12:30:00,69.99,70.01,69.93,70.0,7100.0,53.9134,53.9288,53.8672,53.9211,7100.0
2010-04-23 12:35:00,70.01,70.03,70.0,70.02,2600.0,53.9288,53.9442,53.9211,53.9365,2600.0
2010-04-23 12:40:00,70.02,70.08,70.01,70.08,6300.0,53.9365,53.9827,53.9288,53.9827,6300.0
2010-04-23 12:45:00,70.08,70.1,70.03,70.05,5500.0,53.9827,53.9981,53.9442,53.9596,5500.0
2010-04-23 12:50:00,70.04,70.06,70.01,70.06,4000.0,53.9519,53.9673,53.9288,53.9673,4000.0
2010-04-23 12:55:00,70.05,70.24,70.05,70.24,4500.0,53.9596,54.106,53.9596,54.106,4500.0
2010-04-23 13:00:00,70.22,70.23,70.15,70.17,7000.0,54.0906,54.0983,54.0367,54.0521,7000.0
2010-04-23 13:05:00,70.19,70.23,70.18,70.19,17400.0,54.0675,54.0983,54.0598,54.0675,17400.0
2010-04-23 13:10:00,70.2,70.32,70.17,70.32,10300.0,54.0752,54.1676,54.0521,54.1676,10300.0
2010-04-23 13:15:00,70.32,70.35,70.24,70.26,14500.0,54.1676,54.1907,54.106,54.1214,14500.0
2010-04-23 13:20:00,70.27,70.36,70.27,70.35,27200.0,54.1291,54.1984,54.1291,54.1907,27200.0
2010-04-23 13:25:00,70.35,70.43,70.34,70.41,17600.0,54.1907,54.2523,54.183,54.2369,17600.0
2010-04-23 13:30:00,70.41,70.46,70.38,70.38,12400.0,54.2369,54.2755,54.2138,54.2138,12400.0
2010-04-23 13:35:00,70.39,70.43,70.33,70.4,13500.0,54.2215,54.2523,54.1753,54.2292,13500.0
2010-04-23 13:40:00,70.4,70.43,70.32,70.32,9900.0,54.2292,54.2523,54.1676,54.1676,9900.0
2010-04-23 13:45:00,70.31,70.4,70.29,70.39,10200.0,54.1599,54.2292,54.1445,54.2215,10200.0
2010-04-23 13:50:00,70.4,70.4,70.31,70.33,8600.0,54.2292,54.2292,54.1599,54.1753,8600.0
2010-04-23 13:55:00,70.33,70.38,70.31,70.31,10600.0,54.1753,54.2138,54.1599,54.1599,10600.0
2010-04-23 14:00:00,70.3,70.35,70.29,70.34,11100.0,54.1522,54.1907,54.1445,54.183,11100.0
2010-04-23 14:05:00,70.33,70.47,70.28,70.46,37000.0,54.1753,54.2832,54.1368,54.2755,37000.0
2010-04-23 14:10:00,70.46,70.52,70.44,70.44,13500.0,54.2755,54.3217,54.26,54.26,13500.0
2010-04-23 14:15:00,70.45,70.51,70.45,70.46,9300.0,54.2678,54.314,54.2678,54.2755,9300.0
2010-04-23 14:20:00,70.47,70.49,70.4,70.49,11900.0,54.2832,54.2986,54.2292,54.2986,11900.0
2010-04-23 14:25:00,70.48,70.48,70.43,70.46,7200.0,54.2909,54.2909,54.2523,54.2755,7200.0
2010-04-23 14:30:00,70.44,70.49,70.4,70.45,12900.0,54.26,54.2986,54.2292,54.2678,12900.0
2010-04-23 14:35:00,70.45,70.5,70.42,70.46,16600.0,54.2678,54.3063,54.2446,54.2755,16600.0
2010-04-23 14:40:00,70.46,70.56,70.46,70.56,12200.0,54.2755,54.3525,54.2755,54.3525,12200.0
2010-04-23 14:45:00,70.56,70.64,70.56,70.63,20500.0,54.3525,54.4141,54.3525,54.4064,20500.0
2010-04-23 14:50:00,70.64,70.79,70.6,70.79,22800.0,54.4141,54.5297,54.3833,54.5297,22800.0
2010-04-23 14:55:00,70.76,70.79,70.72,70.79,38100.0,54.5065,54.5297,54.4757,54.5297,38100.0
2010-04-23 15:00:00,70.78,70.83,70.71,70.71,27900.0,54.522,54.5605,54.468,54.468,27900.0
2010-04-23 15:05:00,70.71,70.71,70.62,70.65,16100.0,54.468,54.468,54.3987,54.4218,16100.0
2010-04-23 15:10:00,70.65,70.82,70.65,70.81,11700.0,54.4218,54.5528,54.4218,54.5451,11700.0
2010-04-23 15:15:00,70.81,70.82,70.79,70.81,19000.0,54.5451,54.5528,54.5297,54.5451,19000.0
2010-04-23 15:20:00,70.82,70.83,70.78,70.8,16400.0,54.5528,54.5605,54.522,54.5374,16400.0
2010-04-23 15:25:00,70.8,70.82,70.79,70.81,11200.0,54.5374,54.5528,54.5297,54.5451,11200.0
2010-04-23 15:30:00,70.81,70.87,70.79,70.8,48800.0,54.5451,54.5913,54.5297,54.5374,48800.0
2010-04-23 15:35:00,70.8,70.81,70.79,70.8,31000.0,54.5374,54.5451,54.5297,54.5374,31000.0
2010-04-23 15:40:00,70.8,70.8,70.72,70.76,33100.0,54.5374,54.5374,54.4757,54.5065,33100.0
2010-04-23 15:45:00,70.76,70.82,70.76,70.81,76500.0,54.5065,54.5528,54.5065,54.5451,76500.0
2010-04-23 15:50:00,70.8,70.89,70.75,70.89,43400.0,54.5374,54.6067,54.4988,54.6067,43400.0
2010-04-23 15:55:00,70.89,70.99,70.87,70.96,87300.0,54.6067,54.6837,54.5913,54.6606,87300.0
2010-04-26 09:30:00,71.0,71.39,70.89,71.3,30900.0,54.6914,54.9918,54.6067,54.9225,30900.0
2010-04-26 09:35:00,71.31,71.5,71.31,71.46,15600.0,54.9302,55.0766,54.9302,55.0458,15600.0
2010-04-26 09:40:00,71.49,71.73,71.48,71.58,15600.0,55.0689,55.2537,55.0612,55.1382,15600.0
2010-04-26 09:45:00,71.58,71.6,71.24,71.24,31100.0,55.1382,55.1536,54.8763,54.8763,31100.0
2010-04-26 09:50:00,71.29,71.41,71.29,71.38,15200.0,54.9148,55.0072,54.9148,54.9841,15200.0
2010-04-26 09:55:00,71.38,71.4,71.17,71.23,23400.0,54.9841,54.9995,54.8224,54.8686,23400.0
2010-04-26 10:00:00,71.23,71.31,71.18,71.21,17200.0,54.8686,54.9302,54.8301,54.8532,17200.0
2010-04-26 10:05:00,71.22,71.3,71.16,71.18,18300.0,54.8609,54.9225,54.8147,54.8301,18300.0
2010-04-26 10:10:00,71.24,71.35,71.23,71.28,11200.0,54.8763,54.961,54.8686,54.9071,11200.0
2010-04-26 10:15:00,71.28,71.3,71.05,71.08,12200.0,54.9071,54.9225,54.7299,54.753,12200.0
2010-04-26 10:20:00,71.05,71.32,71.05,71.24,8000.0,54.7299,54.9379,54.7299,54.8763,8000.0
2010-04-26 10:25:00,71.22,71.32,71.22,71.24,7600.0,54.8609,54.9379,54.8609,54.8763,7600.0
2010-04-26 10:30:00,71.23,71.41,71.23,71.38,8800.0,54.8686,55.0072,54.8686,54.9841,8800.0
2010-04-26 10:35:00,71.37,71.42,71.21,71.29,8000.0,54.9764,55.0149,54.8532,54.9148,8000.0
2010-04-26 10:40:00,71.27,71.3,71.22,71.27,7700.0,54.8994,54.9225,54.8609,54.8994,7700.0
2010-04-26 10:45:00,71.26,71.39,71.25,71.35,10200.0,54.8917,54.9918,54.884,54.961,10200.0
2010-04-26 10:50:00,71.32,71.42,71.32,71.4,6400.0,54.9379,55.0149,54.9379,54.9995,6400.0
2010-04-26 10:55:00,71.42,71.46,71.4,71.45,10600.0,55.0149,55.0458,54.9995,55.0381,10600.0
2010-04-26 11:00:00,71.45,71.53,71.44,71.52,5100.0,55.0381,55.0997,55.0304,55.092,5100.0
2010-04-26 11:05:00,71.49,71.5,71.42,71.5,6400.0,55.0689,55.0766,55.0149,55.0766,6400.0
2010-04-26 11:10:00,71.49,71.52,71.45,71.46,8600.0,55.0689,55.092,55.0381,55.0458,8600.0
2010-04-26 11:15:00,71.49,71.56,71.45,71.46,12900.0,55.0689,55.1228,55.0381,55.0458,12900.0
2010-04-26 11:20:00,71.43,71.45,71.36,71.39,7900.0,55.0226,55.0381,54.9687,54.9918,7900.0
2010-04-26 11:25:00,71.36,71.47,71.36,71.45,6400.0,54.9687,55.0535,54.9687,55.0381,6400.0
2010-04-26 11:30:00,71.44,71.5,71.31,71.31,6700.0,55.0304,55.0766,54.9302,54.9302,6700.0
2010-04-26 11:35:00,71.34,71.34,71.26,71.29,6800.0,54.9533,54.9533,54.8917,54.9148,6800.0
2010-04-26 11:40:00,71.28,71.31,71.23,71.23,5500.0,54.9071,54.9302,54.8686,54.8686,5500.0
2010-04-26 11:45:00,71.23,71.38,71.21,71.33,7400.0,54.8686,54.9841,54.8532,54.9456,7400.0
2010-04-26 11:50:00,71.33,71.33,71.15,71.17,9200.0,54.9456,54.9456,54.807,54.8224,9200.0
2010-04-26 11:55:00,71.18,71.19,71.14,71.19,3500.0,54.8301,54.8378,54.7993,54.8378,3500.0
2010-04-26 12:00:00,71.16,71.18,71.07,71.1,8200.0,54.8147,54.8301,54.7453,54.7684,8200.0
2010-04-26 12:05:00,71.1,71.2,71.1,71.19,12900.0,54.7684,54.8455,54.7684,54.8378,12900.0
2010-04-26 12:10:00,71.18,71.3,71.18,71.27,10300.0,54.8301,54.9225,54.8301,54.8994,10300.0
2010-04-26 12:15:00,71.25,71.27,71.22,71.27,8800.0,54.884,54.8994,54.8609,54.8994,8800.0
2010-04-26 12:20:00,71.26,71.26,71.08,71.08,7200.0,54.8917,54.8917,54.753,54.753,7200.0
2010-04-26 12:25:00,71.08,71.08,71.02,71.04,6000.0,54.753,54.753,54.7068,54.7222,6000.0
2010-04-26 12:30:00,71.06,71.13,71.04,71.13,8700.0,54.7376,54.7916,54.7222,54.7916,8700.0
2010-04-26 12:35:00,71.12,71.12,71.05,71.09,6500.0,54.7839,54.7839,54.7299,54.7607,6500.0
2010-04-26 12:40:00,71.09,71.09,71.03,71.09,6100.0,54.7607,54.7607,54.7145,54.7607,6100.0
2010-04-26 12:45:00,71.08,71.19,71.03,71.14,5500.0,54.753,54.8378,54.7145,54.7993,5500.0
2010-04-26 12:50:00,71.14,71.18,71.11,71.13,8500.0,54.7993,54.8301,54.7762,54.7916,8500.0
2010-04-26 12:55:00,71.1,71.21,71.08,71.21,3800.0,54.7684,54.8532,54.753,54.8532,3800.0
2010-04-26 13:00:00,71.23,71.24,71.2,71.22,4900.0,54.8686,54.8763,54.8455,54.8609,4900.0
2010-04-26 13:05:00,71.22,71.22,71.14,71.21,9600.0,54.8609,54.8609,54.7993,54.8532,9600.0
2010-04-26 13:10:00,71.21,71.25,71.16,71.18,14600.0,54.8532,54.884,54.8147,54.8301,14600.0
2010-04-26 13:15:00,71.18,71.25,71.16,71.25,10500.0,54.8301,54.884,54.8147,54.884,10500.0
2010-04-26 13:20:00,71.25,71.26,71.21,71.21,6600.0,54.884,54.8917,54.8532,54.8532,6600.0
2010-04-26 13:25:00,71.21,71.23,71.17,71.17,6600.0,54.8532,54.8686,54.8224,54.8224,6600.0
2010-04-26 13:30:00,71.17,71.19,71.14,71.18,25100.0,54.8224,54.8378,54.7993,54.8301,25100.0
2010-04-26 13:35:00,71.19,71.23,71.11,71.15,12000.0,54.8378,54.8686,54.7762,54.807,12000.0
2010-04-26 13:40:00,71.19,71.23,71.15,71.19,13500.0,54.8378,54.8686,54.807,54.8378,13500.0
2010-04-26 13:45:00,71.22,71.22,71.17,71.17,4000.0,54.8609,54.8609,54.8224,54.8224,4000.0
2010-04-26 13:50:00,71.16,71.16,71.12,71.16,6000.0,54.8147,54.8147,54.7839,54.8147,6000.0
2010-04-26 13:55:00,71.14,71.18,71.14,71.15,6400.0,54.7993,54.8301,54.7993,54.807,6400.0
2010-04-26 14:00:00,71.14,71.15,71.1,71.1,10200.0,54.7993,54.807,54.7684,54.7684,10200.0
2010-04-26 14:05:00,71.1,71.13,71.08,71.1,12900.0,54.7684,54.7916,54.753,54.7684,12900.0
2010-04-26 14:10:00,71.1,71.24,71.09,71.24,6000.0,54.7684,54.8763,54.7607,54.8763,6000.0
2010-04-26 14:15:00,71.2,71.25,71.2,71.2,5100.0,54.8455,54.884,54.8455,54.8455,5100.0
2010-04-26 14:20:00,71.21,71.23,71.18,71.21,6300.0,54.8532,54.8686,54.8301,54.8532,6300.0
2010-04-26 14:25:00,71.21,71.29,71.14,71.29,10900.0,54.8532,54.9148,54.7993,54.9148,10900.0
2010-04-26 14:30:00,71.28,71.28,71.2,71.26,8900.0,54.9071,54.9071,54.8455,54.8917,8900.0
2010-04-26 14:35:00,71.25,71.27,71.2,71.2,7800.0,54.884,54.8994,54.8455,54.8455,7800.0
2010-04-26 14:40:00,71.2,71.26,71.18,71.22,8600.0,54.8455,54.8917,54.8301,54.8609,8600.0
2010-04-26 14:45:00,71.22,71.44,71.22,71.33,39000.0,54.8609,55.0304,54.8609,54.9456,39000.0
2010-04-26 14:50:00,71.34,71.37,71.31,71.33,13700.0,54.9533,54.9764,54.9302,54.9456,13700.0
2010-04-26 14:55:00,71.32,71.33,71.25,71.25,30700.0,54.9379,54.9456,54.884,54.884,30700.0
2010-04-26 15:00:00,71.25,71.32,71.2,71.28,31300.0,54.884,54.9379,54.8455,54.9071,31300.0
2010-04-26 15:05:00,71.27,71.39,71.27,71.34,39200.0,54.8994,54.9918,54.8994,54.9533,39200.0
2010-04-26 15:10:00,71.34,71.35,71.25,71.25,29100.0,54.9533,54.961,54.884,54.884,29100.0
2010-04-26 15:15:00,71.26,71.31,71.2,71.2,22500.0,54.8917,54.9302,54.8455,54.8455,22500.0
2010-04-26 15:20:00,71.2,71.28,71.14,71.27,26800.0,54.8455,54.9071,54.7993,54.8994,26800.0
2010-04-26 15:25:00,71.27,71.32,71.22,71.23,18900.0,54.8994,54.9379,54.8609,54.8686,18900.0
2010-04-26 15:30:00,71.23,71.33,71.22,71.26,24700.0,54.8686,54.9456,54.8609,54.8917,24700.0
2010-04-26 15:35:00,71.27,71.38,71.27,71.28,27700.0,54.8994,54.9841,54.8994,54.9071,27700.0
2010-04-26 15:40:00,71.27,71.31,71.22,71.25,27600.0,54.8994,54.9302,54.8609,54.884,27600.0
2010-04-26 15:45:00,71.25,71.25,71.12,71.19,55700.0,54.884,54.884,54.7839,54.8378,55700.0
2010-04-26 15:50:00,71.18,71.32,71.17,71.31,48800.0,54.8301,54.9379,54.8224,54.9302,48800.0
2010-04-26 15:55:00,71.32,71.32,71.16,71.17,82300.0,54.9379,54.9379,54.8147,54.8224,82300.0
2010-04-27 09:30:00,70.64,71.17,70.64,71.17,24700.0,54.4141,54.8224,54.4141,54.8224,24700.0
2010-04-27 09:35:00,71.18,71.18,70.57,70.61,30400.0,54.8301,54.8301,54.3602,54.391,30400.0
2010-04-27 09:40:00,70.63,70.86,70.61,70.77,20300.0,54.4064,54.5836,54.391,54.5142,20300.0
2010-04-27 09:45:00,70.74,71.04,70.74,70.84,8700.0,54.4911,54.7222,54.4911,54.5682,8700.0
2010-04-27 09:50:00,70.78,70.81,70.68,70.68,12200.0,54.522,54.5451,54.4449,54.4449,12200.0
2010-04-27 09:55:00,70.68,70.81,70.62,70.81,22700.0,54.4449,54.5451,54.3987,54.5451,22700.0
2010-04-27 10:00:00,70.75,70.96,70.75,70.79,20700.0,54.4988,54.6606,54.4988,54.5297,20700.0
2010-04-27 10:05:00,70.75,71.04,70.75,70.98,7700.0,54.4988,54.7222,54.4988,54.676,7700.0
2010-04-27 10:10:00,70.99,71.0,70.84,70.84,15600.0,54.6837,54.6914,54.5682,54.5682,15600.0
2010-04-27 10:15:00,70.84,71.03,70.84,71.03,24200.0,54.5682,54.7145,54.5682,54.7145,24200.0
2010-04-27 10:20:00,71.01,71.21,70.99,71.2,36400.0,54.6991,54.8532,54.6837,54.8455,36400.0
2010-04-27 10:25:00,71.19,71.25,71.14,71.16,10200.0,54.8378,54.884,54.7993,54.8147,10200.0
2010-04-27 10:30:00,71.15,71.33,71.15,71.31,8200.0,54.807,54.9456,54.807,54.9302,8200.0
2010-04-27 10:35:00,71.32,71.34,71.15,71.27,17100.0,54.9379,54.9533,54.807,54.8994,17100.0
2010-04-27 10:40:00,71.26,71.36,71.14,71.31,43500.0,54.8917,54.9687,54.7993,54.9302,43500.0
2010-04-27 10:45:00,71.29,71.32,71.19,71.24,17500.0,54.9148,54.9379,54.8378,54.8763,17500.0
2010-04-27 10:50:00,71.2,71.23,70.86,70.94,36400.0,54.8455,54.8686,54.5836,54.6452,36400.0
2010-04-27 10:55:00,70.93,70.97,70.81,70.9,15600.0,54.6375,54.6683,54.5451,54.6144,15600.0
2010-04-27 11:00:00,70.91,70.94,70.79,70.88,21600.0,54.6221,54.6452,54.5297,54.599,21600.0
2010-04-27 11:05:00,70.86,70.88,70.73,70.73,17400.0,54.5836,54.599,54.4834,54.4834,17400.0
2010-04-27 11:10:00,70.72,70.72,70.41,70.49,21700.0,54.4757,54.4757,54.2369,54.2986,21700.0
2010-04-27 11:15:00,70.49,70.49,70.28,70.35,19800.0,54.2986,54.2986,54.1368,54.1907,19800.0
2010-04-27 11:20:00,70.34,70.5,70.29,70.29,29000.0,54.183,54.3063,54.1445,54.1445,29000.0
2010-04-27 11:25:00,70.28,70.3,69.74,69.81,37600.0,54.1368,54.1522,53.7208,53.7748,37600.0
2010-04-27 11:30:00,69.78,69.78,69.39,69.7,31000.0,53.7517,53.7517,53.4512,53.69,31000.0
2010-04-27 11:35:00,69.66,69.68,69.44,69.48,17800.0,53.6592,53.6746,53.4897,53.5206,17800.0
2010-04-27 11:40:00,69.52,69.63,69.44,69.59,23600.0,53.5514,53.6361,53.4897,53.6053,23600.0
2010-04-27 11:45:00,69.57,69.63,69.48,69.53,12500.0,53.5899,53.6361,53.5206,53.5591,12500.0
2010-04-27 11:50:00,69.47,69.64,69.42,69.43,16600.0,53.5129,53.6438,53.4743,53.482,16600.0
2010-04-27 11:55:00,69.43,69.5,69.37,69.44,19700.0,53.482,53.536,53.4358,53.4897,19700.0
2010-04-27 12:00:00,69.45,69.75,69.44,69.65,7300.0,53.4975,53.7285,53.4897,53.6515,7300.0
2010-04-27 12:05:00,69.64,69.64,69.44,69.46,7500.0,53.6438,53.6438,53.4897,53.5052,7500.0
2010-04-27 12:10:00,69.45,69.49,69.22,69.25,19900.0,53.4975,53.5283,53.3203,53.3434,19900.0
2010-04-27 12:15:00,69.26,69.33,69.22,69.33,22700.0,53.3511,53.405,53.3203,53.405,22700.0
2010-04-27 12:20:00,69.35,69.45,69.29,69.45,6800.0,53.4204,53.4975,53.3742,53.4975,6800.0
2010-04-27 12:25:00,69.44,69.44,69.29,69.31,10600.0,53.4897,53.4897,53.3742,53.3896,10600.0
2010-04-27 12:30:00,69.32,69.34,69.23,69.27,11300.0,53.3973,53.4127,53.328,53.3588,11300.0
2010-04-27 12:35:00,69.26,69.46,69.26,69.46,8600.0,53.3511,53.5052,53.3511,53.5052,8600.0
2010-04-27 12:40:00,69.45,69.46,69.37,69.46,5400.0,53.4975,53.5052,53.4358,53.5052,5400.0
2010-04-27 12:45:00,69.47,69.52,69.44,69.45,4400.0,53.5129,53.5514,53.4897,53.4975,4400.0
2010-04-27 12:50:00,69.45,69.5,69.45,69.48,6300.0,53.4975,53.536,53.4975,53.5206,6300.0
2010-04-27 12:55:00,69.46,69.53,69.45,69.5,8200.0,53.5052,53.5591,53.4975,53.536,8200.0
2010-04-27 13:00:00,69.5,69.55,69.47,69.52,5300.0,53.536,53.5745,53.5129,53.5514,5300.0
2010-04-27 13:05:00,69.51,69.67,69.51,69.59,9600.0,53.5437,53.6669,53.5437,53.6053,9600.0
2010-04-27 13:10:00,69.58,69.65,69.56,69.61,7500.0,53.5976,53.6515,53.5822,53.6207,7500.0
2010-04-27 13:15:00,69.59,69.82,69.56,69.82,12400.0,53.6053,53.7825,53.5822,53.7825,12400.0
2010-04-27 13:20:00,69.83,69.88,69.82,69.85,6800.0,53.7902,53.8287,53.7825,53.8056,6800.0
2010-04-27 13:25:00,69.85,69.98,69.85,69.98,10100.0,53.8056,53.9057,53.8056,53.9057,10100.0
2010-04-27 13:30:00,70.03,70.06,69.94,69.97,20300.0,53.9442,53.9673,53.8749,53.898,20300.0
2010-04-27 13:35:00,69.95,70.07,69.95,70.0,26200.0,53.8826,53.975,53.8826,53.9211,26200.0
2010-04-27 13:40:00,70.0,70.04,69.96,70.0,29900.0,53.9211,53.9519,53.8903,53.9211,29900.0
2010-04-27 13:45:00,69.99,70.07,69.99,70.03,7300.0,53.9134,53.975,53.9134,53.9442,7300.0
2010-04-27 13:50:00,70.05,70.08,70.0,70.0,25900.0,53.9596,53.9827,53.9211,53.9211,25900.0
2010-04-27 13:55:00,70.04,70.06,69.91,69.91,18700.0,53.9519,53.9673,53.8518,53.8518,18700.0
2010-04-27 14:00:00,69.88,69.95,69.77,69.82,48400.0,53.8287,53.8826,53.7439,53.7825,48400.0
2010-04-27 14:05:00,69.79,69.87,69.79,69.81,21500.0,53.7594,53.821,53.7594,53.7748,21500.0
2010-04-27 14:10:00,69.82,69.82,69.79,69.8,19600.0,53.7825,53.7825,53.7594,53.7671,19600.0
2010-04-27 14:15:00,69.79,69.79,69.62,69.62,25400.0,53.7594,53.7594,53.6284,53.6284,25400.0
2010-04-27 14:20:00,69.62,69.65,69.54,69.61,18200.0,53.6284,53.6515,53.5668,53.6207,18200.0
2010-04-27 14:25:00,69.63,69.74,69.6,69.63,17500.0,53.6361,53.7208,53.613,53.6361,17500.0
2010-04-27 14:30:00,69.65,69.68,69.59,69.62,13500.0,53.6515,53.6746,53.6053,53.6284,13500.0
2010-04-27 14:35:00,69.6,69.6,69.4,69.46,20600.0,53.613,53.613,53.4589,53.5052,20600.0
2010-04-27 14:40:00,69.45,69.46,69.3,69.34,23200.0,53.4975,53.5052,53.3819,53.4127,23200.0
2010-04-27 14:45:00,69.36,69.4,69.32,69.32,9600.0,53.4281,53.4589,53.3973,53.3973,9600.0
2010-04-27 14:50:00,69.35,69.35,69.22,69.32,19300.0,53.4204,53.4204,53.3203,53.3973,19300.0
2010-04-27 14:55:00,69.29,69.3,69.13,69.19,14100.0,53.3742,53.3819,53.251,53.2972,14100.0
2010-04-27 15:00:00,69.16,69.33,69.16,69.26,26600.0,53.2741,53.405,53.2741,53.3511,26600.0
2010-04-27 15:05:00,69.28,69.4,69.27,69.37,20600.0,53.3665,53.4589,53.3588,53.4358,20600.0
2010-04-27 15:10:00,69.36,69.4,69.3,69.35,11400.0,53.4281,53.4589,53.3819,53.4204,11400.0
2010-04-27 15:15:00,69.34,69.51,69.27,69.5,10200.0,53.4127,53.5437,53.3588,53.536,10200.0
2010-04-27 15:20:00,69.55,69.58,69.46,69.52,15700.0,53.5745,53.5976,53.5052,53.5514,15700.0
2010-04-27 15:25:00,69.49,69.51,69.32,69.36,10600.0,53.5283,53.5437,53.3973,53.4281,10600.0
2010-04-27 15:30:00,69.36,69.36,69.24,69.25,27900.0,53.4281,53.4281,53.3357,53.3434,27900.0
2010-04-27 15:35:00,69.26,69.33,69.14,69.24,37200.0,53.3511,53.405,53.2587,53.3357,37200.0
2010-04-27 15:40:00,69.23,69.29,69.02,69.15,27200.0,53.328,53.3742,53.1662,53.2664,27200.0
2010-04-27 15:45:00,69.15,69.15,68.72,68.74,41500.0,53.2664,53.2664,52.9351,52.9505,41500.0
2010-04-27 15:50:00,68.76,68.8,68.5,68.6,53800.0,52.9659,52.9968,52.7657,52.8427,53800.0
2010-04-27 15:55:00,68.6,68.8,68.6,68.77,50900.0,52.8427,52.9968,52.8427,52.9736,50900.0
2010-04-28 09:30:00,69.26,69.43,68.69,68.71,47000.0,53.3511,53.482,52.912,52.9274,47000.0
2010-04-28 09:35:00,68.69,69.04,68.67,68.82,34600.0,52.912,53.1816,52.8966,53.0122,34600.0
2010-04-28 09:40:00,68.83,69.04,68.75,69.04,21900.0,53.0199,53.1816,52.9582,53.1816,21900.0
2010-04-28 09:45:00,69.05,69.29,69.04,69.27,13900.0,53.1893,53.3742,53.1816,53.3588,13900.0
2010-04-28 09:50:00,69.29,69.36,69.0,69.0,22900.0,53.3742,53.4281,53.1508,53.1508,22900.0
2010-04-28 09:55:00,68.98,69.1,68.88,69.1,17000.0,53.1354,53.2278,53.0584,53.2278,17000.0
2010-04-28 10:00:00,69.11,69.11,68.85,68.86,20400.0,53.2355,53.2355,53.0353,53.043,20400.0
2010-04-28 10:05:00,68.86,68.92,68.68,68.72,33300.0,53.043,53.0892,52.9043,52.9351,33300.0
2010-04-28 10:10:00,68.72,68.85,68.64,68.79,27500.0,52.9351,53.0353,52.8735,52.9891,27500.0
2010-04-28 10:15:00,68.79,68.98,68.74,68.89,35300.0,52.9891,53.1354,52.9505,53.0661,35300.0
2010-04-28 10:20:00,68.88,68.97,68.83,68.9,17900.0,53.0584,53.1277,53.0199,53.0738,17900.0
2010-04-28 10:25:00,68.91,69.04,68.78,68.97,19600.0,53.0815,53.1816,52.9813,53.1277,19600.0
2010-04-28 10:30:00,68.96,69.08,68.74,68.74,23700.0,53.12,53.2124,52.9505,52.9505,23700.0
2010-04-28 10:35:00,68.71,68.72,68.5,68.59,20200.0,52.9274,52.9351,52.7657,52.835,20200.0
2010-04-28 10:40:00,68.6,68.71,68.57,68.63,21800.0,52.8427,52.9274,52.8196,52.8658,21800.0
2010-04-28 10:45:00,68.64,68.72,68.5,68.52,15600.0,52.8735,52.9351,52.7657,52.7811,15600.0
2010-04-28 10:50:00,68.51,68.84,68.51,68.69,15900.0,52.7734,53.0276,52.7734,52.912,15900.0
2010-04-28 10:55:00,68.71,68.76,68.52,68.64,33500.0,52.9274,52.9659,52.7811,52.8735,33500.0
2010-04-28 11:00:00,68.68,68.7,68.6,68.7,22800.0,52.9043,52.9197,52.8427,52.9197,22800.0
2010-04-28 11:05:00,68.72,68.81,68.67,68.68,16000.0,52.9351,53.0045,52.8966,52.9043,16000.0
2010-04-28 11:10:00,68.69,68.71,68.62,68.71,8100.0,52.912,52.9274,52.8581,52.9274,8100.0
2010-04-28 11:15:00,68.66,68.75,68.65,68.73,18800.0,52.8889,52.9582,52.8812,52.9428,18800.0
2010-04-28 11:20:00,68.73,68.82,68.7,68.8,11900.0,52.9428,53.0122,52.9197,52.9968,11900.0
2010-04-28 11:25:00,68.81,68.81,68.17,68.37,67500.0,53.0045,53.0045,52.5115,52.6655,67500.0
2010-04-28 11:30:00,68.38,68.46,68.32,68.46,14600.0,52.6732,52.7349,52.627,52.7349,14600.0
2010-04-28 11:35:00,68.44,68.46,68.09,68.25,18200.0,52.7194,52.7349,52.4498,52.5731,18200.0
2010-04-28 11:40:00,68.28,68.65,68.28,68.41,12000.0,52.5962,52.8812,52.5962,52.6963,12000.0
2010-04-28 11:45:00,68.38,68.49,68.38,68.49,7100.0,52.6732,52.758,52.6732,52.758,7100.0
2010-04-28 11:50:00,68.48,68.52,68.39,68.52,7100.0,52.7503,52.7811,52.6809,52.7811,7100.0
2010-04-28 11:55:00,68.52,68.59,68.48,68.48,14300.0,52.7811,52.835,52.7503,52.7503,14300.0
2010-04-28 12:00:00,68.52,68.55,68.34,68.39,19200.0,52.7811,52.8042,52.6424,52.6809,19200.0
2010-04-28 12:05:00,68.35,68.46,68.31,68.45,5100.0,52.6501,52.7349,52.6193,52.7271,5100.0
2010-04-28 12:10:00,68.43,68.57,68.43,68.55,7100.0,52.7117,52.8196,52.7117,52.8042,7100.0
2010-04-28 12:15:00,68.56,68.66,68.55,68.65,3100.0,52.8119,52.8889,52.8042,52.8812,3100.0
2010-04-28 12:20:00,68.64,68.76,68.63,68.75,5900.0,52.8735,52.9659,52.8658,52.9582,5900.0
2010-04-28 12:25:00,68.78,68.86,68.75,68.8,5900.0,52.9813,53.043,52.9582,52.9968,5900.0
2010-04-28 12:30:00,68.79,68.83,68.67,68.67,10800.0,52.9891,53.0199,52.8966,52.8966,10800.0
2010-04-28 12:35:00,68.67,68.71,68.63,68.66,5200.0,52.8966,52.9274,52.8658,52.8889,5200.0
2010-04-28 12:40:00,68.67,68.7,68.64,68.66,3700.0,52.8966,52.9197,52.8735,52.8889,3700.0
2010-04-28 12:45:00,68.64,68.75,68.61,68.61,14800.0,52.8735,52.9582,52.8504,52.8504,14800.0
2010-04-28 12:50:00,68.63,68.77,68.63,68.77,6000.0,52.8658,52.9736,52.8658,52.9736,6000.0
2010-04-28 12:55:00,68.76,68.77,68.71,68.73,2700.0,52.9659,52.9736,52.9274,52.9428,2700.0
2010-04-28 13:00:00,68.74,68.76,68.72,68.75,4300.0,52.9505,52.9659,52.9351,52.9582,4300.0
2010-04-28 13:05:00,68.78,68.81,68.74,68.8,11900.0,52.9813,53.0045,52.9505,52.9968,11900.0
2010-04-28 13:10:00,68.8,68.83,68.73,68.79,8200.0,52.9968,53.0199,52.9428,52.9891,8200.0
2010-04-28 13:15:00,68.78,68.79,68.7,68.76,8200.0,52.9813,52.9891,52.9197,52.9659,8200.0
2010-04-28 13:20:00,68.75,68.82,68.75,68.79,2900.0,52.9582,53.0122,52.9582,52.9891,2900.0
2010-04-28 13:25:00,68.8,68.8,68.68,68.7,3200.0,52.9968,52.9968,52.9043,52.9197,3200.0
2010-04-28 13:30:00,68.72,68.76,68.72,68.74,2900.0,52.9351,52.9659,52.9351,52.9505,2900.0
2010-04-28 13:35:00,68.75,68.89,68.75,68.87,6200.0,52.9582,53.0661,52.9582,53.0507,6200.0
2010-04-28 13:40:00,68.86,68.88,68.8,68.82,6300.0,53.043,53.0584,52.9968,53.0122,6300.0
2010-04-28 13:45:00,68.82,68.82,68.73,68.74,5200.0,53.0122,53.0122,52.9428,52.9505,5200.0
2010-04-28 13:50:00,68.75,68.84,68.75,68.84,4600.0,52.9582,53.0276,52.9582,53.0276,4600.0
2010-04-28 13:55:00,68.85,68.9,68.85,68.9,5300.0,53.0353,53.0738,53.0353,53.0738,5300.0
2010-04-28 14:00:00,68.9,68.96,68.9,68.91,6400.0,53.0738,53.12,53.0738,53.0815,6400.0
2010-04-28 14:05:00,68.92,68.95,68.86,68.89,7000.0,53.0892,53.1123,53.043,53.0661,7000.0
2010-04-28 14:10:00,68.88,69.06,68.86,68.96,8600.0,53.0584,53.197,53.043,53.12,8600.0
2010-04-28 14:15:00,68.95,69.03,68.78,68.84,9600.0,53.1123,53.1739,52.9813,53.0276,9600.0
2010-04-28 14:20:00,68.83,69.23,68.83,69.06,10800.0,53.0199,53.328,53.0199,53.197,10800.0
2010-04-28 14:25:00,69.06,69.2,69.06,69.14,8600.0,53.197,53.3049,53.197,53.2587,8600.0
2010-04-28 14:30:00,69.13,69.2,68.97,69.2,22500.0,53.251,53.3049,53.1277,53.3049,22500.0
2010-04-28 14:35:00,69.2,69.26,69.04,69.19,10600.0,53.3049,53.3511,53.1816,53.2972,10600.0
2010-04-28 14:40:00,69.18,69.19,69.05,69.05,4900.0,53.2895,53.2972,53.1893,53.1893,4900.0
2010-04-28 14:45:00,69.08,69.14,68.97,68.97,14000.0,53.2124,53.2587,53.1277,53.1277,14000.0
2010-04-28 14:50:00,68.97,69.2,68.96,69.15,10100.0,53.1277,53.3049,53.12,53.2664,10100.0
2010-04-28 14:55:00,69.16,69.26,69.16,69.24,6700.0,53.2741,53.3511,53.2741,53.3357,6700.0
2010-04-28 15:00:00,69.24,69.31,69.2,69.2,15800.0,53.3357,53.3896,53.3049,53.3049,15800.0
2010-04-28 15:05:00,69.19,69.2,69.09,69.13,9000.0,53.2972,53.3049,53.2201,53.251,9000.0
2010-04-28 15:10:00,69.11,69.16,69.03,69.11,21600.0,53.2355,53.2741,53.1739,53.2355,21600.0
2010-04-28 15:15:00,69.11,69.18,69.03,69.13,11000.0,53.2355,53.2895,53.1739,53.251,11000.0
2010-04-28 15:20:00,69.12,69.21,69.07,69.13,12200.0,53.2433,53.3126,53.2047,53.251,12200.0
2010-04-28 15:25:00,69.17,69.2,69.11,69.16,9800.0,53.2818,53.3049,53.2355,53.2741,9800.0
2010-04-28 15:30:00,69.15,69.19,69.06,69.06,16900.0,53.2664,53.2972,53.197,53.197,16900.0
2010-04-28 15:35:00,69.06,69.07,68.88,68.91,24400.0,53.197,53.2047,53.0584,53.0815,24400.0
2010-04-28 15:40:00,68.9,68.97,68.85,68.96,30300.0,53.0738,53.1277,53.0353,53.12,30300.0
2010-04-28 15:45:00,68.95,68.95,68.7,68.8,64900.0,53.1123,53.1123,52.9197,52.9968,64900.0
2010-04-28 15:50:00,68.77,69.03,68.72,68.96,48300.0,52.9736,53.1739,52.9351,53.12,48300.0
2010-04-28 15:55:00,68.99,69.09,68.96,69.09,36900.0,53.1431,53.2201,53.12,53.2201,36900.0
2010-04-29 09:30:00,69.65,70.14,69.65,70.14,25300.0,53.6515,54.029,53.6515,54.029,25300.0
2010-04-29 09:35:00,70.16,70.38,70.1,70.3,26400.0,54.0444,54.2138,53.9981,54.1522,26400.0
2010-04-29 09:40:00,70.33,70.39,70.18,70.19,10400.0,54.1753,54.2215,54.0598,54.0675,10400.0
2010-04-29 09:45:00,70.19,70.36,70.19,70.24,6900.0,54.0675,54.1984,54.0675,54.106,6900.0
2010-04-29 09:50:00,70.25,70.33,70.11,70.2,11300.0,54.1137,54.1753,54.0058,54.0752,11300.0
2010-04-29 09:55:00,70.18,70.18,70.0,70.02,9400.0,54.0598,54.0598,53.9211,53.9365,9400.0
2010-04-29 10:00:00,70.0,70.01,69.89,69.94,5100.0,53.9211,53.9288,53.8364,53.8749,5100.0
2010-04-29 10:05:00,69.91,69.97,69.71,69.79,13100.0,53.8518,53.898,53.6977,53.7594,13100.0
2010-04-29 10:10:00,69.77,69.83,69.75,69.82,6100.0,53.7439,53.7902,53.7285,53.7825,6100.0
2010-04-29 10:15:00,69.83,69.83,69.7,69.75,8500.0,53.7902,53.7902,53.69,53.7285,8500.0
2010-04-29 10:20:00,69.76,69.96,69.76,69.92,14300.0,53.7362,53.8903,53.7362,53.8595,14300.0
2010-04-29 10:25:00,69.93,70.0,69.89,69.93,12700.0,53.8672,53.9211,53.8364,53.8672,12700.0
2010-04-29 10:30:00,69.93,70.04,69.9,70.01,10000.0,53.8672,53.9519,53.8441,53.9288,10000.0
2010-04-29 10:35:00,70.01,70.09,69.99,70.04,9500.0,53.9288,53.9904,53.9134,53.9519,9500.0
2010-04-29 10:40:00,70.05,70.22,70.01,70.21,14800.0,53.9596,54.0906,53.9288,54.0829,14800.0
2010-04-29 10:45:00,70.22,70.5,70.22,70.47,22800.0,54.0906,54.3063,54.0906,54.2832,22800.0
2010-04-29 10:50:00,70.48,70.75,70.48,70.72,39500.0,54.2909,54.4988,54.2909,54.4757,39500.0
2010-04-29 10:55:00,70.74,70.85,70.71,70.82,25500.0,54.4911,54.5759,54.468,54.5528,25500.0
2010-04-29 11:00:00,70.82,70.87,70.8,70.8,18000.0,54.5528,54.5913,54.5374,54.5374,18000.0
2010-04-29 11:05:00,70.8,70.8,70.53,70.53,14800.0,54.5374,54.5374,54.3294,54.3294,14800.0
2010-04-29 11:10:00,70.53,70.62,70.53,70.57,13800.0,54.3294,54.3987,54.3294,54.3602,13800.0
2010-04-29 11:15:00,70.55,70.61,70.49,70.57,14400.0,54.3448,54.391,54.2986,54.3602,14400.0
2010-04-29 11:20:00,70.59,70.72,70.59,70.69,13800.0,54.3756,54.4757,54.3756,54.4526,13800.0
2010-04-29 11:25:00,70.69,70.79,70.64,70.79,17700.0,54.4526,54.5297,54.4141,54.5297,17700.0
2010-04-29 11:30:00,70.77,70.79,70.75,70.79,15000.0,54.5142,54.5297,54.4988,54.5297,15000.0
2010-04-29 11:35:00,70.79,70.91,70.78,70.88,18500.0,54.5297,54.6221,54.522,54.599,18500.0
2010-04-29 11:40:00,70.86,70.94,70.85,70.92,10100.0,54.5836,54.6452,54.5759,54.6298,10100.0
2010-04-29 11:45:00,70.92,70.95,70.89,70.93,9000.0,54.6298,54.6529,54.6067,54.6375,9000.0
2010-04-29 11:50:00,70.94,70.98,70.91,70.95,18400.0,54.6452,54.676,54.6221,54.6529,18400.0
2010-04-29 11:55:00,70.95,70.99,70.85,70.88,16300.0,54.6529,54.6837,54.5759,54.599,16300.0
2010-04-29 12:00:00,70.89,70.92,70.83,70.87,18800.0,54.6067,54.6298,54.5605,54.5913,18800.0
2010-04-29 12:05:00,70.88,70.9,70.7,70.73,4600.0,54.599,54.6144,54.4603,54.4834,4600.0
2010-04-29 12:10:00,70.71,70.77,70.71,70.75,4300.0,54.468,54.5142,54.468,54.4988,4300.0
2010-04-29 12:15:00,70.73,70.78,70.67,70.78,2900.0,54.4834,54.522,54.4372,54.522,2900.0
2010-04-29 12:20:00,70.78,70.82,70.77,70.77,8300.0,54.522,54.5528,54.5142,54.5142,8300.0
2010-04-29 12:25:00,70.78,70.82,70.77,70.79,9000.0,54.522,54.5528,54.5142,54.5297,9000.0
2010-04-29 12:30:00,70.78,70.9,70.76,70.9,4900.0,54.522,54.6144,54.5065,54.6144,4900.0
2010-04-29 12:35:00,70.87,70.89,70.84,70.87,4700.0,54.5913,54.6067,54.5682,54.5913,4700.0
2010-04-29 12:40:00,70.89,71.07,70.86,70.98,16000.0,54.6067,54.7453,54.5836,54.676,16000.0
2010-04-29 12:45:00,70.97,70.97,70.84,70.93,7500.0,54.6683,54.6683,54.5682,54.6375,7500.0
2010-04-29 12:50:00,70.91,70.98,70.88,70.98,9300.0,54.6221,54.676,54.599,54.676,9300.0
2010-04-29 12:55:00,70.98,71.01,70.96,70.96,10300.0,54.676,54.6991,54.6606,54.6606,10300.0
2010-04-29 13:00:00,70.97,71.0,70.91,70.96,10500.0,54.6683,54.6914,54.6221,54.6606,10500.0
2010-04-29 13:05:00,70.95,71.04,70.94,71.02,7100.0,54.6529,54.7222,54.6452,54.7068,7100.0
2010-04-29 13:10:00,71.03,71.05,70.95,70.95,13300.0,54.7145,54.7299,54.6529,54.6529,13300.0
2010-04-29 13:15:00,70.97,71.02,70.91,70.95,8700.0,54.6683,54.7068,54.6221,54.6529,8700.0
2010-04-29 13:20:00,70.95,71.06,70.95,70.98,16000.0,54.6529,54.7376,54.6529,54.676,16000.0
2010-04-29 13:25:00,70.98,71.02,70.96,71.0,13800.0,54.676,54.7068,54.6606,54.6914,13800.0
2010-04-29 13:30:00,71.0,71.04,70.97,71.03,12200.0,54.6914,54.7222,54.6683,54.7145,12200.0
2010-04-29 13:35:00,71.04,71.09,70.96,70.96,17100.0,54.7222,54.7607,54.6606,54.6606,17100.0
2010-04-29 13:40:00,70.95,70.95,70.87,70.91,5800.0,54.6529,54.6529,54.5913,54.6221,5800.0
2010-04-29 13:45:00,70.9,70.93,70.86,70.93,11100.0,54.6144,54.6375,54.5836,54.6375,11100.0
2010-04-29 13:50:00,70.9,70.94,70.88,70.89,10500.0,54.6144,54.6452,54.599,54.6067,10500.0
2010-04-29 13:55:00,70.89,71.03,70.89,71.03,7800.0,54.6067,54.7145,54.6067,54.7145,7800.0
2010-04-29 14:00:00,71.03,71.09,71.01,71.02,16200.0,54.7145,54.7607,54.6991,54.7068,16200.0
2010-04-29 14:05:00,71.0,71.03,70.97,70.98,16700.0,54.6914,54.7145,54.6683,54.676,16700.0
2010-04-29 14:10:00,70.97,71.04,70.96,71.0,20300.0,54.6683,54.7222,54.6606,54.6914,20300.0
2010-04-29 14:15:00,71.02,71.08,70.99,71.08,11500.0,54.7068,54.753,54.6837,54.753,11500.0
2010-04-29 14:20:00,71.09,71.09,71.01,71.05,12400.0,54.7607,54.7607,54.6991,54.7299,12400.0
2010-04-29 14:25:00,71.05,71.07,71.02,71.05,11300.0,54.7299,54.7453,54.7068,54.7299,11300.0
2010-04-29 14:30:00,71.06,71.1,71.04,71.09,11300.0,54.7376,54.7684,54.7222,54.7607,11300.0
2010-04-29 14:35:00,71.09,71.17,70.98,71.02,18200.0,54.7607,54.8224,54.676,54.7068,18200.0
2010-04-29 14:40:00,71.03,71.04,70.93,70.99,7900.0,54.7145,54.7222,54.6375,54.6837,7900.0
2010-04-29 14:45:00,71.0,71.09,70.98,71.09,6700.0,54.6914,54.7607,54.676,54.7607,6700.0
2010-04-29 14:50:00,71.1,71.15,70.91,70.97,15400.0,54.7684,54.807,54.6221,54.6683,15400.0
2010-04-29 14:55:00,70.94,71.02,70.88,70.95,7600.0,54.6452,54.7068,54.599,54.6529,7600.0
2010-04-29 15:00:00,70.95,70.98,70.79,70.93,19700.0,54.6529,54.676,54.5297,54.6375,19700.0
2010-04-29 15:05:00,70.91,71.1,70.91,71.1,14800.0,54.6221,54.7684,54.6221,54.7684,14800.0
2010-04-29 15:10:00,71.07,71.07,71.01,71.03,12200.0,54.7453,54.7453,54.6991,54.7145,12200.0
2010-04-29 15:15:00,71.03,71.1,70.97,70.99,21000.0,54.7145,54.7684,54.6683,54.6837,21000.0
2010-04-29 15:20:00,70.99,71.0,70.87,70.89,16500.0,54.6837,54.6914,54.5913,54.6067,16500.0
2010-04-29 15:25:00,70.89,71.12,70.87,71.05,23500.0,54.6067,54.7839,54.5913,54.7299,23500.0
2010-04-29 15:30:00,71.09,71.15,71.05,71.1,33500.0,54.7607,54.807,54.7299,54.7684,33500.0
2010-04-29 15:35:00,71.1,71.23,71.09,71.2,33400.0,54.7684,54.8686,54.7607,54.8455,33400.0
2010-04-29 15:40:00,71.19,71.23,71.15,71.16,34400.0,54.8378,54.8686,54.807,54.8147,34400.0
2010-04-29 15:45:00,71.16,71.23,71.11,71.19,44800.0,54.8147,54.8686,54.7762,54.8378,44800.0
2010-04-29 15:50:00,71.18,71.29,71.16,71.27,48100.0,54.8301,54.9148,54.8147,54.8994,48100.0
2010-04-29 15:55:00,71.28,71.29,71.2,71.28,61200.0,54.9071,54.9148,54.8455,54.9071,61200.0
2010-04-30 09:30:00,71.22,71.5,70.96,71.48,20900.0,54.8609,55.0766,54.6606,55.0612,20900.0
2010-04-30 09:35:00,71.5,71.7,71.44,71.47,21700.0,55.0766,55.2306,55.0304,55.0535,21700.0
2010-04-30 09:40:00,71.48,71.78,71.43,71.7,11400.0,55.0612,55.2923,55.0226,55.2306,11400.0
2010-04-30 09:45:00,71.68,71.77,71.6,71.64,10600.0,55.2152,55.2846,55.1536,55.1844,10600.0
2010-04-30 09:50:00,71.64,71.64,71.17,71.21,16100.0,55.1844,55.1844,54.8224,54.8532,16100.0
2010-04-30 09:55:00,71.22,71.24,71.01,71.01,15400.0,54.8609,54.8763,54.6991,54.6991,15400.0
2010-04-30 10:00:00,70.95,71.07,70.78,70.78,13000.0,54.6529,54.7453,54.522,54.522,13000.0
2010-04-30 10:05:00,70.76,70.9,70.63,70.72,12500.0,54.5065,54.6144,54.4064,54.4757,12500.0
2010-04-30 10:10:00,70.76,70.94,70.76,70.83,10800.0,54.5065,54.6452,54.5065,54.5605,10800.0
2010-04-30 10:15:00,70.78,70.82,70.61,70.73,15100.0,54.522,54.5528,54.391,54.4834,15100.0
2010-04-30 10:20:00,70.74,70.79,70.59,70.64,13300.0,54.4911,54.5297,54.3756,54.4141,13300.0
2010-04-30 10:25:00,70.63,70.79,70.58,70.75,31100.0,54.4064,54.5297,54.3679,54.4988,31100.0
2010-04-30 10:30:00,70.78,70.78,70.59,70.73,14000.0,54.522,54.522,54.3756,54.4834,14000.0
2010-04-30 10:35:00,70.74,70.75,70.37,70.37,32100.0,54.4911,54.4988,54.2061,54.2061,32100.0
2010-04-30 10:40:00,70.42,70.54,70.37,70.52,8000.0,54.2446,54.3371,54.2061,54.3217,8000.0
2010-04-30 10:45:00,70.51,71.02,70.48,70.84,21000.0,54.314,54.7068,54.2909,54.5682,21000.0
2010-04-30 10:50:00,70.89,70.95,70.74,70.81,6700.0,54.6067,54.6529,54.4911,54.5451,6700.0
2010-04-30 10:55:00,70.82,70.97,70.81,70.95,5000.0,54.5528,54.6683,54.5451,54.6529,5000.0
2010-04-30 11:00:00,71.0,71.08,70.87,70.9,10300.0,54.6914,54.753,54.5913,54.6144,10300.0
2010-04-30 11:05:00,70.9,70.9,70.66,70.74,7500.0,54.6144,54.6144,54.4295,54.4911,7500.0
2010-04-30 11:10:00,70.75,70.95,70.75,70.9,8600.0,54.4988,54.6529,54.4988,54.6144,8600.0
2010-04-30 11:15:00,70.89,70.89,70.67,70.69,9700.0,54.6067,54.6067,54.4372,54.4526,9700.0
2010-04-30 11:20:00,70.69,70.73,70.59,70.59,6100.0,54.4526,54.4834,54.3756,54.3756,6100.0
2010-04-30 11:25:00,70.59,70.6,70.41,70.45,9400.0,54.3756,54.3833,54.2369,54.2678,9400.0
2010-04-30 11:30:00,70.45,70.6,70.43,70.56,4000.0,54.2678,54.3833,54.2523,54.3525,4000.0
2010-04-30 11:35:00,70.6,70.63,70.54,70.57,3000.0,54.3833,54.4064,54.3371,54.3602,3000.0
2010-04-30 11:40:00,70.58,70.6,70.46,70.47,6300.0,54.3679,54.3833,54.2755,54.2832,6300.0
2010-04-30 11:45:00,70.52,70.58,70.51,70.52,1900.0,54.3217,54.3679,54.314,54.3217,1900.0
2010-04-30 11:50:00,70.53,70.57,70.42,70.46,6300.0,54.3294,54.3602,54.2446,54.2755,6300.0
2010-04-30 11:55:00,70.45,70.56,70.45,70.56,4700.0,54.2678,54.3525,54.2678,54.3525,4700.0
2010-04-30 12:00:00,70.57,70.59,70.35,70.4,7200.0,54.3602,54.3756,54.1907,54.2292,7200.0
2010-04-30 12:05:00,70.46,70.46,70.24,70.3,49700.0,54.2755,54.2755,54.106,54.1522,49700.0
2010-04-30 12:10:00,70.32,70.37,70.22,70.34,7400.0,54.1676,54.2061,54.0906,54.183,7400.0
2010-04-30 12:15:00,70.29,70.29,70.12,70.19,11200.0,54.1445,54.1445,54.0136,54.0675,11200.0
2010-04-30 12:20:00,70.21,70.21,69.99,70.07,34300.0,54.0829,54.0829,53.9134,53.975,34300.0
2010-04-30 12:25:00,70.05,70.2,70.05,70.14,4900.0,53.9596,54.0752,53.9596,54.029,4900.0
2010-04-30 12:30:00,70.15,70.25,70.1,70.16,14400.0,54.0367,54.1137,53.9981,54.0444,14400.0
2010-04-30 12:35:00,70.14,70.22,70.04,70.12,6700.0,54.029,54.0906,53.9519,54.0136,6700.0
2010-04-30 12:40:00,70.13,70.22,70.13,70.19,7100.0,54.0213,54.0906,54.0213,54.0675,7100.0
2010-04-30 12:45:00,70.19,70.21,70.15,70.19,11100.0,54.0675,54.0829,54.0367,54.0675,11100.0
2010-04-30 12:50:00,70.2,70.22,70.01,70.01,13300.0,54.0752,54.0906,53.9288,53.9288,13300.0
2010-04-30 12:55:00,70.01,70.03,69.88,70.02,18600.0,53.9288,53.9442,53.8287,53.9365,18600.0
2010-04-30 13:00:00,70.01,70.08,69.98,70.02,11000.0,53.9288,53.9827,53.9057,53.9365,11000.0
2010-04-30 13:05:00,70.02,70.02,69.8,69.91,5900.0,53.9365,53.9365,53.7671,53.8518,5900.0
2010-04-30 13:10:00,69.95,69.97,69.85,69.88,4600.0,53.8826,53.898,53.8056,53.8287,4600.0
2010-04-30 13:15:00,69.89,70.05,69.89,70.05,4500.0,53.8364,53.9596,53.8364,53.9596,4500.0
2010-04-30 13:20:00,70.05,70.05,69.79,69.81,15800.0,53.9596,53.9596,53.7594,53.7748,15800.0
2010-04-30 13:25:00,69.84,69.98,69.84,69.98,5300.0,53.7979,53.9057,53.7979,53.9057,5300.0
2010-04-30 13:30:00,69.97,70.01,69.95,70.01,12000.0,53.898,53.9288,53.8826,53.9288,12000.0
2010-04-30 13:35:00,70.01,70.08,69.96,70.02,6500.0,53.9288,53.9827,53.8903,53.9365,6500.0
2010-04-30 13:40:00,70.04,70.11,70.02,70.1,14300.0,53.9519,54.0058,53.9365,53.9981,14300.0
2010-04-30 13:45:00,70.1,70.15,70.08,70.15,5800.0,53.9981,54.0367,53.9827,54.0367,5800.0
2010-04-30 13:50:00,70.14,70.15,69.97,70.02,4700.0,54.029,54.0367,53.898,53.9365,4700.0
2010-04-30 13:55:00,69.98,70.0,69.94,69.94,3800.0,53.9057,53.9211,53.8749,53.8749,3800.0
2010-04-30 14:00:00,69.93,69.94,69.85,69.92,4800.0,53.8672,53.8749,53.8056,53.8595,4800.0
2010-04-30 14:05:00,69.91,69.96,69.89,69.94,6200.0,53.8518,53.8903,53.8364,53.8749,6200.0
2010-04-30 14:10:00,69.96,70.09,69.94,70.09,7600.0,53.8903,53.9904,53.8749,53.9904,7600.0
2010-04-30 14:15:00,70.1,70.13,70.06,70.08,7700.0,53.9981,54.0213,53.9673,53.9827,7700.0
2010-04-30 14:20:00,70.1,70.1,70.07,70.1,11600.0,53.9981,53.9981,53.975,53.9981,11600.0
2010-04-30 14:25:00,70.1,70.15,70.08,70.12,17500.0,53.9981,54.0367,53.9827,54.0136,17500.0
2010-04-30 14:30:00,70.11,70.13,70.0,70.06,10100.0,54.0058,54.0213,53.9211,53.9673,10100.0
2010-04-30 14:35:00,70.06,70.06,69.88,69.9,27100.0,53.9673,53.9673,53.8287,53.8441,27100.0
2010-04-30 14:40:00,69.9,69.91,69.8,69.86,13800.0,53.8441,53.8518,53.7671,53.8133,13800.0
2010-04-30 14:45:00,69.85,69.87,69.76,69.81,10000.0,53.8056,53.821,53.7362,53.7748,10000.0
2010-04-30 14:50:00,69.81,69.83,69.72,69.81,13300.0,53.7748,53.7902,53.7054,53.7748,13300.0
2010-04-30 14:55:00,69.82,69.82,69.74,69.76,17400.0,53.7825,53.7825,53.7208,53.7362,17400.0
2010-04-30 15:00:00,69.77,69.82,69.66,69.68,32800.0,53.7439,53.7825,53.6592,53.6746,32800.0
2010-04-30 15:05:00,69.66,69.72,69.58,69.7,27400.0,53.6592,53.7054,53.5976,53.69,27400.0
2010-04-30 15:10:00,69.69,69.79,69.61,69.7,38800.0,53.6823,53.7594,53.6207,53.69,38800.0
2010-04-30 15:15:00,69.69,69.72,69.63,69.7,24300.0,53.6823,53.7054,53.6361,53.69,24300.0
2010-04-30 15:20:00,69.69,69.71,69.59,69.67,34100.0,53.6823,53.6977,53.6053,53.6669,34100.0
2010-04-30 15:25:00,69.66,69.67,69.57,69.6,27500.0,53.6592,53.6669,53.5899,53.613,27500.0
2010-04-30 15:30:00,69.6,69.61,69.5,69.5,62200.0,53.613,53.6207,53.536,53.536,62200.0
2010-04-30 15:35:00,69.51,69.52,69.28,69.35,51400.0,53.5437,53.5514,53.3665,53.4204,51400.0
2010-04-30 15:40:00,69.34,69.36,69.09,69.32,35000.0,53.4127,53.4281,53.2201,53.3973,35000.0
2010-04-30 15:45:00,69.31,69.36,69.25,69.29,66500.0,53.3896,53.4281,53.3434,53.3742,66500.0
2010-04-30 15:50:00,69.3,69.34,69.23,69.28,57700.0,53.3819,53.4127,53.328,53.3665,57700.0
2010-04-30 15:55:00,69.3,69.38,69.15,69.17,85000.0,53.3819,53.4435,53.2664,53.2818,85000.0
2010-05-03 09:30:00,69.87,69.96,69.41,69.71,26700.0,53.821,53.8903,53.4666,53.6977,26700.0
2010-05-03 09:35:00,69.7,69.97,69.7,69.92,27800.0,53.69,53.898,53.69,53.8595,27800.0
2010-05-03 09:40:00,69.9,69.99,69.87,69.99,19100.0,53.8441,53.9134,53.821,53.9134,19100.0
2010-05-03 09:45:00,70.01,70.08,69.85,69.96,20000.0,53.9288,53.9827,53.8056,53.8903,20000.0
2010-05-03 09:50:00,70.03,70.28,70.02,70.15,18500.0,53.9442,54.1368,53.9365,54.0367,18500.0
2010-05-03 09:55:00,70.14,70.2,70.09,70.2,9600.0,54.029,54.0752,53.9904,54.0752,9600.0
2010-05-03 10:00:00,70.18,70.2,70.01,70.02,11100.0,54.0598,54.0752,53.9288,53.9365,11100.0
2010-05-03 10:05:00,70.02,70.1,70.0,70.08,26000.0,53.9365,53.9981,53.9211,53.9827,26000.0
2010-05-03 10:10:00,70.08,70.15,70.01,70.14,23300.0,53.9827,54.0367,53.9288,54.029,23300.0
2010-05-03 10:15:00,70.15,70.23,70.15,70.19,4200.0,54.0367,54.0983,54.0367,54.0675,4200.0
2010-05-03 10:20:00,70.17,70.39,70.12,70.34,11000.0,54.0521,54.2215,54.0136,54.183,11000.0
2010-05-03 10:25:00,70.33,70.33,70.25,70.29,5100.0,54.1753,54.1753,54.1137,54.1445,5100.0
2010-05-03 10:30:00,70.29,70.29,70.16,70.19,8000.0,54.1445,54.1445,54.0444,54.0675,8000.0
2010-05-03 10:35:00,70.2,70.36,70.19,70.36,20100.0,54.0752,54.1984,54.0675,54.1984,20100.0
2010-05-03 10:40:00,70.36,70.43,70.32,70.32,15000.0,54.1984,54.2523,54.1676,54.1676,15000.0
2010-05-03 10:45:00,70.32,70.32,70.06,70.15,12900.0,54.1676,54.1676,53.9673,54.0367,12900.0
2010-05-03 10:50:00,70.16,70.19,69.88,69.9,14900.0,54.0444,54.0675,53.8287,53.8441,14900.0
2010-05-03 10:55:00,69.91,69.91,69.69,69.77,15000.0,53.8518,53.8518,53.6823,53.7439,15000.0
2010-05-03 11:00:00,69.76,69.84,69.72,69.84,17600.0,53.7362,53.7979,53.7054,53.7979,17600.0
2010-05-03 11:05:00,69.84,69.85,69.79,69.81,20200.0,53.7979,53.8056,53.7594,53.7748,20200.0
2010-05-03 11:10:00,69.84,70.02,69.81,70.02,11800.0,53.7979,53.9365,53.7748,53.9365,11800.0
2010-05-03 11:15:00,70.02,70.12,70.0,70.07,11700.0,53.9365,54.0136,53.9211,53.975,11700.0
2010-05-03 11:20:00,70.06,70.16,70.06,70.14,6300.0,53.9673,54.0444,53.9673,54.029,6300.0
2010-05-03 11:25:00,70.14,70.19,70.1,70.11,10500.0,54.029,54.0675,53.9981,54.0058,10500.0
2010-05-03 11:30:00,70.14,70.21,70.11,70.2,21200.0,54.029,54.0829,54.0058,54.0752,21200.0
2010-05-03 11:35:00,70.2,70.29,70.2,70.22,10300.0,54.0752,54.1445,54.0752,54.0906,10300.0
2010-05-03 11:40:00,70.21,70.25,70.17,70.23,20800.0,54.0829,54.1137,54.0521,54.0983,20800.0
2010-05-03 11:45:00,70.24,70.32,70.21,70.28,20700.0,54.106,54.1676,54.0829,54.1368,20700.0
2010-05-03 11:50:00,70.28,70.34,70.22,70.3,6400.0,54.1368,54.183,54.0906,54.1522,6400.0
2010-05-03 11:55:00,70.31,70.35,70.29,70.29,3800.0,54.1599,54.1907,54.1445,54.1445,3800.0
2010-05-03 12:00:00,70.32,70.35,70.27,70.28,14500.0,54.1676,54.1907,54.1291,54.1368,14500.0
2010-05-03 12:05:00,70.3,70.31,70.21,70.22,3100.0,54.1522,54.1599,54.0829,54.0906,3100.0
2010-05-03 12:10:00,70.22,70.27,70.18,70.19,7100.0,54.0906,54.1291,54.0598,54.0675,7100.0
2010-05-03 12:15:00,70.18,70.28,70.18,70.28,8500.0,54.0598,54.1368,54.0598,54.1368,8500.0
2010-05-03 12:20:00,70.28,70.51,70.28,70.39,17200.0,54.1368,54.314,54.1368,54.2215,17200.0
2010-05-03 12:25:00,70.42,70.56,70.42,70.56,4900.0,54.2446,54.3525,54.2446,54.3525,4900.0
2010-05-03 12:30:00,70.58,70.63,70.56,70.59,5800.0,54.3679,54.4064,54.3525,54.3756,5800.0
2010-05-03 12:35:00,70.6,70.67,70.58,70.58,7300.0,54.3833,54.4372,54.3679,54.3679,7300.0
2010-05-03 12:40:00,70.6,70.66,70.6,70.64,4600.0,54.3833,54.4295,54.3833,54.4141,4600.0
2010-05-03 12:45:00,70.65,70.77,70.64,70.76,8000.0,54.4218,54.5142,54.4141,54.5065,8000.0
2010-05-03 12:50:00,70.75,70.75,70.66,70.68,5700.0,54.4988,54.4988,54.4295,54.4449,5700.0
2010-05-03 12:55:00,70.68,70.88,70.68,70.88,10000.0,54.4449,54.599,54.4449,54.599,10000.0
2010-05-03 13:00:00,70.87,70.87,70.72,70.72,7500.0,54.5913,54.5913,54.4757,54.4757,7500.0
2010-05-03 13:05:00,70.74,70.77,70.7,70.73,6800.0,54.4911,54.5142,54.4603,54.4834,6800.0
2010-05-03 13:10:00,70.72,70.77,70.7,70.74,4500.0,54.4757,54.5142,54.4603,54.4911,4500.0
2010-05-03 13:15:00,70.76,70.77,70.66,70.69,7600.0,54.5065,54.5142,54.4295,54.4526,7600.0
2010-05-03 13:20:00,70.7,70.74,70.64,70.72,14800.0,54.4603,54.4911,54.4141,54.4757,14800.0
2010-05-03 13:25:00,70.74,70.77,70.71,70.76,4700.0,54.4911,54.5142,54.468,54.5065,4700.0
2010-05-03 13:30:00,70.77,70.83,70.77,70.79,8200.0,54.5142,54.5605,54.5142,54.5297,8200.0
2010-05-03 13:35:00,70.79,70.9,70.79,70.89,10400.0,54.5297,54.6144,54.5297,54.6067,10400.0
2010-05-03 13:40:00,70.88,70.92,70.84,70.85,6800.0,54.599,54.6298,54.5682,54.5759,6800.0
2010-05-03 13:45:00,70.85,70.88,70.83,70.86,7600.0,54.5759,54.599,54.5605,54.5836,7600.0
2010-05-03 13:50:00,70.85,70.9,70.81,70.85,4900.0,54.5759,54.6144,54.5451,54.5759,4900.0
2010-05-03 13:55:00,70.86,70.9,70.85,70.85,6400.0,54.5836,54.6144,54.5759,54.5759,6400.0
2010-05-03 14:00:00,70.85,70.85,70.77,70.83,4300.0,54.5759,54.5759,54.5142,54.5605,4300.0
2010-05-03 14:05:00,70.82,70.86,70.73,70.73,6400.0,54.5528,54.5836,54.4834,54.4834,6400.0
2010-05-03 14:10:00,70.73,70.74,70.66,70.67,9200.0,54.4834,54.4911,54.4295,54.4372,9200.0
2010-05-03 14:15:00,70.67,70.78,70.67,70.74,10100.0,54.4372,54.522,54.4372,54.4911,10100.0
2010-05-03 14:20:00,70.76,70.8,70.72,70.8,8800.0,54.5065,54.5374,54.4757,54.5374,8800.0
2010-05-03 14:25:00,70.82,70.83,70.78,70.81,4300.0,54.5528,54.5605,54.522,54.5451,4300.0
2010-05-03 14:30:00,70.81,70.83,70.71,70.71,8500.0,54.5451,54.5605,54.468,54.468,8500.0
2010-05-03 14:35:00,70.7,70.74,70.67,70.7,5900.0,54.4603,54.4911,54.4372,54.4603,5900.0
2010-05-03 14:40:00,70.7,70.71,70.63,70.66,9000.0,54.4603,54.468,54.4064,54.4295,9000.0
2010-05-03 14:45:00,70.69,70.7,70.65,70.7,7100.0,54.4526,54.4603,54.4218,54.4603,7100.0
2010-05-03 14:50:00,70.69,70.78,70.67,70.77,4500.0,54.4526,54.522,54.4372,54.5142,4500.0
2010-05-03 14:55:00,70.77,70.84,70.75,70.75,6900.0,54.5142,54.5682,54.4988,54.4988,6900.0
2010-05-03 15:00:00,70.75,70.77,70.67,70.69,4500.0,54.4988,54.5142,54.4372,54.4526,4500.0
2010-05-03 15:05:00,70.67,70.76,70.64,70.67,15500.0,54.4372,54.5065,54.4141,54.4372,15500.0
2010-05-03 15:10:00,70.66,70.66,70.56,70.63,10000.0,54.4295,54.4295,54.3525,54.4064,10000.0
2010-05-03 15:15:00,70.63,70.71,70.63,70.68,12500.0,54.4064,54.468,54.4064,54.4449,12500.0
2010-05-03 15:20:00,70.67,70.71,70.54,70.58,14700.0,54.4372,54.468,54.3371,54.3679,14700.0
2010-05-03 15:25:00,70.57,70.67,70.53,70.59,12400.0,54.3602,54.4372,54.3294,54.3756,12400.0
2010-05-03 15:30:00,70.59,70.68,70.58,70.68,20400.0,54.3756,54.4449,54.3679,54.4449,20400.0
2010-05-03 15:35:00,70.69,70.76,70.67,70.69,18400.0,54.4526,54.5065,54.4372,54.4526,18400.0
2010-05-03 15:40:00,70.69,70.79,70.68,70.73,20800.0,54.4526,54.5297,54.4449,54.4834,20800.0
2010-05-03 15:45:00,70.72,70.98,70.72,70.95,34900.0,54.4757,54.676,54.4757,54.6529,34900.0
2010-05-03 15:50:00,70.96,70.96,70.78,70.8,28300.0,54.6606,54.6606,54.522,54.5374,28300.0
2010-05-03 15:55:00,70.78,70.82,70.71,70.79,66700.0,54.522,54.5528,54.468,54.5297,66700.0
2010-05-04 09:30:00,69.47,69.47,68.36,68.53,57900.0,53.5129,53.5129,52.6578,52.7888,57900.0
2010-05-04 09:35:00,68.6,69.04,68.6,68.93,36500.0,52.8427,53.1816,52.8427,53.0969,36500.0
2010-05-04 09:40:00,68.97,69.18,68.89,69.0,16500.0,53.1277,53.2895,53.0661,53.1508,16500.0
2010-05-04 09:45:00,69.0,69.26,69.0,69.26,12500.0,53.1508,53.3511,53.1508,53.3511,12500.0
2010-05-04 09:50:00,69.25,69.25,69.0,69.03,29500.0,53.3434,53.3434,53.1508,53.1739,29500.0
2010-05-04 09:55:00,69.01,69.37,69.01,69.28,7400.0,53.1585,53.4358,53.1585,53.3665,7400.0
2010-05-04 10:00:00,69.27,69.28,69.08,69.11,23000.0,53.3588,53.3665,53.2124,53.2355,23000.0
2010-05-04 10:05:00,69.11,69.3,68.93,68.99,22100.0,53.2355,53.3819,53.0969,53.1431,22100.0
2010-05-04 10:10:00,68.98,69.19,68.95,69.15,13800.0,53.1354,53.2972,53.1123,53.2664,13800.0
2010-05-04 10:15:00,69.2,69.23,68.99,69.07,8200.0,53.3049,53.328,53.1431,53.2047,8200.0
2010-05-04 10:20:00,69.09,69.11,68.97,69.06,5100.0,53.2201,53.2355,53.1277,53.197,5100.0
2010-05-04 10:25:00,69.11,69.2,68.94,69.01,10600.0,53.2355,53.3049,53.1046,53.1585,10600.0
2010-05-04 10:30:00,68.99,68.99,68.57,68.57,15800.0,53.1431,53.1431,52.8196,52.8196,15800.0
2010-05-04 10:35:00,68.57,68.65,68.28,68.44,24300.0,52.8196,52.8812,52.5962,52.7194,24300.0
2010-05-04 10:40:00,68.43,68.43,68.3,68.33,5100.0,52.7117,52.7117,52.6116,52.6347,5100.0
2010-05-04 10:45:00,68.33,68.42,68.28,68.3,21000.0,52.6347,52.704,52.5962,52.6116,21000.0
2010-05-04 10:50:00,68.29,68.39,68.28,68.39,12200.0,52.6039,52.6809,52.5962,52.6809,12200.0
2010-05-04 10:55:00,68.37,68.41,68.04,68.05,26500.0,52.6655,52.6963,52.4113,52.419,26500.0
2010-05-04 11:00:00,68.05,68.07,67.86,67.9,11100.0,52.419,52.4344,52.2727,52.3035,11100.0
2010-05-04 11:05:00,67.89,67.93,67.8,67.87,11000.0,52.2958,52.3266,52.2265,52.2804,11000.0
2010-05-04 11:10:00,67.87,67.92,67.82,67.84,7900.0,52.2804,52.3189,52.2419,52.2573,7900.0
2010-05-04 11:15:00,67.84,68.07,67.84,68.07,19800.0,52.2573,52.4344,52.2573,52.4344,19800.0
2010-05-04 11:20:00,68.09,68.25,68.06,68.09,17500.0,52.4498,52.5731,52.4267,52.4498,17500.0
2010-05-04 11:25:00,68.07,68.1,67.91,67.97,10900.0,52.4344,52.4575,52.3112,52.3574,10900.0
2010-05-04 11:30:00,67.99,68.1,67.93,67.93,15100.0,52.3728,52.4575,52.3266,52.3266,15100.0
2010-05-04 11:35:00,67.95,67.97,67.86,67.93,17000.0,52.342,52.3574,52.2727,52.3266,17000.0
2010-05-04 11:40:00,67.96,68.13,67.94,67.99,9100.0,52.3497,52.4807,52.3343,52.3728,9100.0
2010-05-04 11:45:00,67.97,68.1,67.97,68.1,15200.0,52.3574,52.4575,52.3574,52.4575,15200.0
2010-05-04 11:50:00,68.1,68.15,67.95,67.95,22100.0,52.4575,52.4961,52.342,52.342,22100.0
2010-05-04 11:55:00,67.96,68.07,67.94,68.05,8700.0,52.3497,52.4344,52.3343,52.419,8700.0
2010-05-04 12:00:00,68.07,68.11,68.03,68.11,8100.0,52.4344,52.4652,52.4036,52.4652,8100.0
2010-05-04 12:05:00,68.08,68.09,67.95,68.0,99200.0,52.4421,52.4498,52.342,52.3805,99200.0
2010-05-04 12:10:00,68.03,68.09,67.94,68.02,48500.0,52.4036,52.4498,52.3343,52.3959,48500.0
2010-05-04 12:15:00,68.06,68.09,67.97,67.98,16500.0,52.4267,52.4498,52.3574,52.3651,16500.0
2010-05-04 12:20:00,67.98,68.01,67.79,67.8,34600.0,52.3651,52.3882,52.2188,52.2265,34600.0
2010-05-04 12:25:00,67.81,67.83,67.67,67.78,20200.0,52.2342,52.2496,52.1263,52.211,20200.0
2010-05-04 12:30:00,67.79,67.89,67.71,67.88,6500.0,52.2188,52.2958,52.1571,52.2881,6500.0
2010-05-04 12:35:00,67.88,68.0,67.83,68.0,6100.0,52.2881,52.3805,52.2496,52.3805,6100.0
2010-05-04 12:40:00,68.05,68.11,67.98,68.01,7500.0,52.419,52.4652,52.3651,52.3882,7500.0
2010-05-04 12:45:00,67.97,68.14,67.96,68.08,59800.0,52.3574,52.4884,52.3497,52.4421,59800.0
2010-05-04 12:50:00,68.11,68.13,67.98,67.98,14700.0,52.4652,52.4807,52.3651,52.3651,14700.0
2010-05-04 12:55:00,67.98,68.1,67.93,67.95,18800.0,52.3651,52.4575,52.3266,52.342,18800.0
2010-05-04 13:00:00,67.97,68.05,67.92,67.97,20100.0,52.3574,52.419,52.3189,52.3574,20100.0
2010-05-04 13:05:00,67.97,68.04,67.85,67.85,53900.0,52.3574,52.4113,52.265,52.265,53900.0
2010-05-04 13:10:00,67.87,67.9,67.69,67.69,13600.0,52.2804,52.3035,52.1417,52.1417,13600.0
2010-05-04 13:15:00,67.69,67.85,67.66,67.68,16200.0,52.1417,52.265,52.1186,52.134,16200.0
2010-05-04 13:20:00,67.68,67.73,67.6,67.6,22500.0,52.134,52.1725,52.0724,52.0724,22500.0
2010-05-04 13:25:00,67.61,67.65,67.55,67.61,20400.0,52.0801,52.1109,52.0339,52.0801,20400.0
2010-05-04 13:30:00,67.6,67.71,67.57,67.58,25200.0,52.0724,52.1571,52.0493,52.057,25200.0
2010-05-04 13:35:00,67.58,67.58,67.5,67.5,26900.0,52.057,52.057,51.9954,51.9954,26900.0
2010-05-04 13:40:00,67.5,67.59,67.48,67.51,25100.0,51.9954,52.0647,51.98,52.0031,25100.0
2010-05-04 13:45:00,67.51,67.72,67.5,67.65,32400.0,52.0031,52.1648,51.9954,52.1109,32400.0
2010-05-04 13:50:00,67.64,67.66,67.5,67.61,56400.0,52.1032,52.1186,51.9954,52.0801,56400.0
2010-05-04 13:55:00,67.62,67.72,67.59,67.71,20900.0,52.0878,52.1648,52.0647,52.1571,20900.0
2010-05-04 14:00:00,67.71,67.72,67.5,67.5,17500.0,52.1571,52.1648,51.9954,51.9954,17500.0
2010-05-04 14:05:00,67.52,67.62,67.52,67.6,6900.0,52.0108,52.0878,52.0108,52.0724,6900.0
2010-05-04 14:10:00,67.64,67.69,67.64,67.67,5100.0,52.1032,52.1417,52.1032,52.1263,5100.0
2010-05-04 14:15:00,67.69,67.69,67.52,67.54,12100.0,52.1417,52.1417,52.0108,52.0262,12100.0
2010-05-04 14:20:00,67.54,67.6,67.47,67.6,8400.0,52.0262,52.0724,51.9723,52.0724,8400.0
2010-05-04 14:25:00,67.59,67.67,67.55,67.55,10100.0,52.0647,52.1263,52.0339,52.0339,10100.0
2010-05-04 14:30:00,67.55,67.71,67.47,67.48,15800.0,52.0339,52.1571,51.9723,51.98,15800.0
2010-05-04 14:35:00,67.5,67.61,67.5,67.51,10200.0,51.9954,52.0801,51.9954,52.0031,10200.0
2010-05-04 14:40:00,67.52,67.72,67.52,67.72,17100.0,52.0108,52.1648,52.0108,52.1648,17100.0
2010-05-04 14:45:00,67.72,67.74,67.61,67.68,24800.0,52.1648,52.1802,52.0801,52.134,24800.0
2010-05-04 14:50:00,67.66,67.77,67.66,67.72,25300.0,52.1186,52.2033,52.1186,52.1648,25300.0
2010-05-04 14:55:00,67.72,67.82,67.63,67.8,17900.0,52.1648,52.2419,52.0955,52.2265,17900.0
2010-05-04 15:00:00,67.81,67.92,67.68,67.91,26100.0,52.2342,52.3189,52.134,52.3112,26100.0
2010-05-04 15:05:00,67.93,68.05,67.81,67.91,25700.0,52.3266,52.419,52.2342,52.3112,25700.0
2010-05-04 15:10:00,67.9,68.18,67.89,68.11,32800.0,52.3035,52.5192,52.2958,52.4652,32800.0
2010-05-04 15:15:00,68.11,68.22,68.1,68.22,20300.0,52.4652,52.55,52.4575,52.55,20300.0
2010-05-04 15:20:00,68.23,68.23,68.01,68.17,15600.0,52.5577,52.5577,52.3882,52.5115,15600.0
2010-05-04 15:25:00,68.16,68.16,68.05,68.07,36000.0,52.5038,52.5038,52.419,52.4344,36000.0
2010-05-04 15:30:00,68.11,68.14,68.0,68.09,41200.0,52.4652,52.4884,52.3805,52.4498,41200.0
2010-05-04 15:35:00,68.1,68.11,67.94,67.96,52000.0,52.4575,52.4652,52.3343,52.3497,52000.0
2010-05-04 15:40:00,67.97,67.97,67.56,67.65,64100.0,52.3574,52.3574,52.0416,52.1109,64100.0
2010-05-04 15:45:00,67.67,67.95,67.64,67.82,85100.0,52.1263,52.342,52.1032,52.2419,85100.0
2010-05-04 15:50:00,67.82,68.07,67.74,68.05,96000.0,52.2419,52.4344,52.1802,52.419,96000.0
2010-05-04 15:55:00,68.06,68.13,67.91,67.94,95300.0,52.4267,52.4807,52.3112,52.3343,95300.0
2010-05-05 09:30:00,67.0,67.56,67.0,67.21,29700.0,51.6102,52.0416,51.6102,51.772,29700.0
2010-05-05 09:35:00,67.15,67.19,66.73,66.83,21000.0,51.7258,51.7566,51.4022,51.4793,21000.0
2010-05-05 09:40:00,66.85,67.12,66.84,67.0,20600.0,51.4947,51.7026,51.487,51.6102,20600.0
2010-05-05 09:45:00,67.01,67.07,66.85,66.93,19300.0,51.6179,51.6641,51.4947,51.5563,19300.0
2010-05-05 09:50:00,66.93,67.0,66.64,66.99,26600.0,51.5563,51.6102,51.3329,51.6025,26600.0
2010-05-05 09:55:00,67.0,67.26,66.96,67.08,33000.0,51.6102,51.8105,51.5794,51.6718,33000.0
2010-05-05 10:00:00,67.08,67.21,66.99,67.12,22700.0,51.6718,51.772,51.6025,51.7026,22700.0
2010-05-05 10:05:00,67.18,67.21,66.99,67.04,30300.0,51.7489,51.772,51.6025,51.641,30300.0
2010-05-05 10:10:00,67.03,67.1,66.92,67.06,45800.0,51.6333,51.6872,51.5486,51.6564,45800.0
2010-05-05 10:15:00,67.12,67.15,67.02,67.15,152000.0,51.7026,51.7258,51.6256,51.7258,152000.0
2010-05-05 10:20:00,67.17,67.32,67.06,67.12,73700.0,51.7412,51.8567,51.6564,51.7026,73700.0
2010-05-05 10:25:00,67.1,67.1,66.88,66.9,35000.0,51.6872,51.6872,51.5178,51.5332,35000.0
2010-05-05 10:30:00,66.9,67.0,66.68,66.78,65300.0,51.5332,51.6102,51.3637,51.4407,65300.0
2010-05-05 10:35:00,66.78,66.95,66.67,66.67,27900.0,51.4407,51.5717,51.356,51.356,27900.0
2010-05-05 10:40:00,66.67,67.08,66.65,67.06,27400.0,51.356,51.6718,51.3406,51.6564,27400.0
2010-05-05 10:45:00,67.04,67.26,67.04,67.19,29800.0,51.641,51.8105,51.641,51.7566,29800.0
2010-05-05 10:50:00,67.21,67.29,67.11,67.16,16100.0,51.772,51.8336,51.6949,51.7335,16100.0
2010-05-05 10:55:00,67.17,67.34,67.16,67.29,46200.0,51.7412,51.8721,51.7335,51.8336,46200.0
2010-05-05 11:00:00,67.29,67.29,67.05,67.11,33900.0,51.8336,51.8336,51.6487,51.6949,33900.0
2010-05-05 11:05:00,67.1,67.13,67.04,67.11,26900.0,51.6872,51.7104,51.641,51.6949,26900.0
2010-05-05 11:10:00,67.12,67.15,67.06,67.12,19800.0,51.7026,51.7258,51.6564,51.7026,19800.0
2010-05-05 11:15:00,67.13,67.2,67.08,67.15,19300.0,51.7104,51.7643,51.6718,51.7258,19300.0
2010-05-05 11:20:00,67.2,67.3,67.2,67.3,21200.0,51.7643,51.8413,51.7643,51.8413,21200.0
2010-05-05 11:25:00,67.3,67.41,67.23,67.3,12400.0,51.8413,51.926,51.7874,51.8413,12400.0
2010-05-05 11:30:00,67.29,67.32,67.18,67.2,20200.0,51.8336,51.8567,51.7489,51.7643,20200.0
2010-05-05 11:35:00,67.22,67.4,67.22,67.4,23700.0,51.7797,51.9183,51.7797,51.9183,23700.0
2010-05-05 11:40:00,67.39,67.4,67.28,67.39,37600.0,51.9106,51.9183,51.8259,51.9106,37600.0
2010-05-05 11:45:00,67.41,67.53,67.35,67.48,33900.0,51.926,52.0185,51.8798,51.98,33900.0
2010-05-05 11:50:00,67.47,67.56,67.44,67.47,9600.0,51.9723,52.0416,51.9491,51.9723,9600.0
2010-05-05 11:55:00,67.45,67.62,67.45,67.55,20300.0,51.9568,52.0878,51.9568,52.0339,20300.0
2010-05-05 12:00:00,67.56,67.63,67.54,67.55,24300.0,52.0416,52.0955,52.0262,52.0339,24300.0
2010-05-05 12:05:00,67.58,67.58,67.46,67.53,21500.0,52.057,52.057,51.9646,52.0185,21500.0
2010-05-05 12:10:00,67.53,67.53,67.37,67.47,11000.0,52.0185,52.0185,51.8952,51.9723,11000.0
2010-05-05 12:15:00,67.47,67.54,67.46,67.5,12400.0,51.9723,52.0262,51.9646,51.9954,12400.0
2010-05-05 12:20:00,67.5,67.5,67.25,67.31,8600.0,51.9954,51.9954,51.8028,51.849,8600.0
2010-05-05 12:25:00,67.34,67.46,67.33,67.38,6800.0,51.8721,51.9646,51.8644,51.9029,6800.0
2010-05-05 12:30:00,67.34,67.45,67.34,67.43,6400.0,51.8721,51.9568,51.8721,51.9414,6400.0
2010-05-05 12:35:00,67.43,67.44,67.29,67.29,13400.0,51.9414,51.9491,51.8336,51.8336,13400.0
2010-05-05 12:40:00,67.29,67.29,67.06,67.09,15500.0,51.8336,51.8336,51.6564,51.6795,15500.0
2010-05-05 12:45:00,67.09,67.18,67.09,67.16,13200.0,51.6795,51.7489,51.6795,51.7335,13200.0
2010-05-05 12:50:00,67.18,67.27,67.18,67.27,4800.0,51.7489,51.8182,51.7489,51.8182,4800.0
2010-05-05 12:55:00,67.28,67.34,67.24,67.27,8700.0,51.8259,51.8721,51.7951,51.8182,8700.0
2010-05-05 13:00:00,67.28,67.28,67.02,67.12,14200.0,51.8259,51.8259,51.6256,51.7026,14200.0
2010-05-05 13:05:00,67.1,67.27,67.07,67.25,12000.0,51.6872,51.8182,51.6641,51.8028,12000.0
2010-05-05 13:10:00,67.25,67.25,67.15,67.19,15200.0,51.8028,51.8028,51.7258,51.7566,15200.0
2010-05-05 13:15:00,67.19,67.26,67.18,67.22,13200.0,51.7566,51.8105,51.7489,51.7797,13200.0
2010-05-05 13:20:00,67.22,67.32,67.21,67.3,22500.0,51.7797,51.8567,51.772,51.8413,22500.0
2010-05-05 13:25:00,67.29,67.29,67.22,67.25,15100.0,51.8336,51.8336,51.7797,51.8028,15100.0
2010-05-05 13:30:00,67.26,67.42,67.26,67.4,52200.0,51.8105,51.9337,51.8105,51.9183,52200.0
2010-05-05 13:35:00,67.37,67.52,67.37,67.5,50500.0,51.8952,52.0108,51.8952,51.9954,50500.0
2010-05-05 13:40:00,67.51,67.52,67.44,67.47,14500.0,52.0031,52.0108,51.9491,51.9723,14500.0
2010-05-05 13:45:00,67.43,67.56,67.41,67.5,12000.0,51.9414,52.0416,51.926,51.9954,12000.0
2010-05-05 13:50:00,67.49,67.54,67.45,67.5,16500.0,51.9877,52.0262,51.9568,51.9954,16500.0
2010-05-05 13:55:00,67.51,67.55,67.46,67.49,11700.0,52.0031,52.0339,51.9646,51.9877,11700.0
2010-05-05 14:00:00,67.5,67.5,67.36,67.39,10100.0,51.9954,51.9954,51.8875,51.9106,10100.0
2010-05-05 14:05:00,67.39,67.53,67.37,67.5,9400.0,51.9106,52.0185,51.8952,51.9954,9400.0
2010-05-05 14:10:00,67.49,67.52,67.39,67.4,11400.0,51.9877,52.0108,51.9106,51.9183,11400.0
2010-05-05 14:15:00,67.35,67.35,67.23,67.31,13300.0,51.8798,51.8798,51.7874,51.849,13300.0
2010-05-05 14:20:00,67.31,67.37,67.29,67.34,8300.0,51.849,51.8952,51.8336,51.8721,8300.0
2010-05-05 14:25:00,67.36,67.36,67.18,67.27,8500.0,51.8875,51.8875,51.7489,51.8182,8500.0
2010-05-05 14:30:00,67.24,67.25,67.1,67.17,15000.0,51.7951,51.8028,51.6872,51.7412,15000.0
2010-05-05 14:35:00,67.15,67.18,67.02,67.06,18300.0,51.7258,51.7489,51.6256,51.6564,18300.0
2010-05-05 14:40:00,67.04,67.12,67.0,67.04,9200.0,51.641,51.7026,51.6102,51.641,9200.0
2010-05-05 14:45:00,67.02,67.02,66.83,66.85,21800.0,51.6256,51.6256,51.4793,51.4947,21800.0
2010-05-05 14:50:00,66.84,66.92,66.78,66.86,16800.0,51.487,51.5486,51.4407,51.5024,16800.0
2010-05-05 14:55:00,66.87,67.1,66.87,67.04,13000.0,51.5101,51.6872,51.5101,51.641,13000.0
2010-05-05 15:00:00,67.04,67.15,67.0,67.14,37100.0,51.641,51.7258,51.6102,51.7181,37100.0
2010-05-05 15:05:00,67.13,67.17,67.05,67.15,35700.0,51.7104,51.7412,51.6487,51.7258,35700.0
2010-05-05 15:10:00,67.17,67.25,67.13,67.22,20000.0,51.7412,51.8028,51.7104,51.7797,20000.0
2010-05-05 15:15:00,67.25,67.27,67.13,67.2,20300.0,51.8028,51.8182,51.7104,51.7643,20300.0
2010-05-05 15:20:00,67.19,67.35,67.16,67.32,36400.0,51.7566,51.8798,51.7335,51.8567,36400.0
2010-05-05 15:25:00,67.3,67.32,67.16,67.24,18900.0,51.8413,51.8567,51.7335,51.7951,18900.0
2010-05-05 15:30:00,67.24,67.24,67.12,67.14,34500.0,51.7951,51.7951,51.7026,51.7181,34500.0
2010-05-05 15:35:00,67.12,67.2,67.07,67.13,63200.0,51.7026,51.7643,51.6641,51.7104,63200.0
2010-05-05 15:40:00,67.14,67.22,67.1,67.2,42000.0,51.7181,51.7797,51.6872,51.7643,42000.0
2010-05-05 15:45:00,67.2,67.23,67.07,67.16,47400.0,51.7643,51.7874,51.6641,51.7335,47400.0
2010-05-05 15:50:00,67.16,67.25,67.14,67.21,44600.0,51.7335,51.8028,51.7181,51.772,44600.0
2010-05-05 15:55:00,67.2,67.31,67.15,67.18,77300.0,51.7643,51.849,51.7258,51.7489,77300.0
2010-05-06 09:30:00,66.79,66.97,66.76,66.97,14600.0,51.4484,51.5871,51.4253,51.5871,14600.0
2010-05-06 09:35:00,66.97,67.32,66.94,67.19,30800.0,51.5871,51.8567,51.564,51.7566,30800.0
2010-05-06 09:40:00,67.22,67.55,67.22,67.54,20200.0,51.7797,52.0339,51.7797,52.0262,20200.0
2010-05-06 09:45:00,67.52,67.56,67.07,67.18,17300.0,52.0108,52.0416,51.6641,51.7489,17300.0
2010-05-06 09:50:00,67.23,67.42,67.16,67.16,13100.0,51.7874,51.9337,51.7335,51.7335,13100.0
2010-05-06 09:55:00,67.19,67.25,67.1,67.15,28100.0,51.7566,51.8028,51.6872,51.7258,28100.0
2010-05-06 10:00:00,67.17,67.2,66.82,67.2,64700.0,51.7412,51.7643,51.4716,51.7643,64700.0
2010-05-06 10:05:00,67.2,67.21,67.05,67.07,17700.0,51.7643,51.772,51.6487,51.6641,17700.0
2010-05-06 10:10:00,67.06,67.19,67.01,67.04,17900.0,51.6564,51.7566,51.6179,51.641,17900.0
2010-05-06 10:15:00,67.03,67.2,67.03,67.1,17200.0,51.6333,51.7643,51.6333,51.6872,17200.0
2010-05-06 10:20:00,67.08,67.09,66.71,66.74,87900.0,51.6718,51.6795,51.3868,51.4099,87900.0
2010-05-06 10:25:00,66.74,66.81,66.54,66.54,38700.0,51.4099,51.4639,51.2559,51.2559,38700.0
2010-05-06 10:30:00,66.54,66.6,66.46,66.59,17400.0,51.2559,51.3021,51.1942,51.2944,17400.0
2010-05-06 10:35:00,66.59,66.65,66.46,66.64,24600.0,51.2944,51.3406,51.1942,51.3329,24600.0
2010-05-06 10:40:00,66.65,66.65,66.24,66.24,20200.0,51.3406,51.3406,51.0248,51.0248,20200.0
2010-05-06 10:45:00,66.25,66.27,66.13,66.16,22500.0,51.0325,51.0479,50.94,50.9632,22500.0
2010-05-06 10:50:00,66.14,66.2,66.05,66.05,20700.0,50.9478,50.994,50.8784,50.8784,20700.0
2010-05-06 10:55:00,66.05,66.12,65.91,65.98,39200.0,50.8784,50.9323,50.7706,50.8245,39200.0
2010-05-06 11:00:00,66.02,66.04,65.74,65.82,45200.0,50.8553,50.8707,50.6396,50.7013,45200.0
2010-05-06 11:05:00,65.82,65.9,65.7,65.81,18200.0,50.7013,50.7629,50.6088,50.6936,18200.0
2010-05-06 11:10:00,65.83,65.85,65.52,65.55,17100.0,50.709,50.7244,50.4702,50.4933,17100.0
2010-05-06 11:15:00,65.51,65.59,65.34,65.34,28500.0,50.4625,50.5241,50.3315,50.3315,28500.0
2010-05-06 11:20:00,65.34,65.57,65.3,65.46,39700.0,50.3315,50.5087,50.3007,50.4239,39700.0
2010-05-06 11:25:00,65.51,65.74,65.47,65.64,24700.0,50.4625,50.6396,50.4317,50.5626,24700.0
2010-05-06 11:30:00,65.64,65.7,65.48,65.48,30400.0,50.5626,50.6088,50.4394,50.4394,30400.0
2010-05-06 11:35:00,65.47,65.65,65.38,65.56,27600.0,50.4317,50.5703,50.3623,50.501,27600.0
2010-05-06 11:40:00,65.54,65.57,65.4,65.52,15400.0,50.4856,50.5087,50.3777,50.4702,15400.0
2010-05-06 11:45:00,65.51,65.52,65.3,65.39,23500.0,50.4625,50.4702,50.3007,50.37,23500.0
2010-05-06 11:50:00,65.38,65.47,65.28,65.47,34800.0,50.3623,50.4317,50.2853,50.4317,34800.0
2010-05-06 11:55:00,65.45,65.53,65.37,65.49,10500.0,50.4162,50.4779,50.3546,50.4471,10500.0
2010-05-06 12:00:00,65.48,65.66,65.48,65.59,18300.0,50.4394,50.578,50.4394,50.5241,18300.0
2010-05-06 12:05:00,65.57,65.74,65.52,65.53,19700.0,50.5087,50.6396,50.4702,50.4779,19700.0
2010-05-06 12:10:00,65.52,65.88,65.51,65.83,19500.0,50.4702,50.7475,50.4625,50.709,19500.0
2010-05-06 12:15:00,65.83,65.9,65.76,65.8,10600.0,50.709,50.7629,50.655,50.6858,10600.0
2010-05-06 12:20:00,65.79,65.94,65.79,65.85,8800.0,50.6781,50.7937,50.6781,50.7244,8800.0
2010-05-06 12:25:00,65.86,65.86,65.71,65.76,2800.0,50.7321,50.7321,50.6165,50.655,2800.0
2010-05-06 12:30:00,65.76,65.83,65.72,65.8,7100.0,50.655,50.709,50.6242,50.6858,7100.0
2010-05-06 12:35:00,65.78,65.78,65.51,65.56,9700.0,50.6704,50.6704,50.4625,50.501,9700.0
2010-05-06 12:40:00,65.54,65.61,65.47,65.52,9200.0,50.4856,50.5395,50.4317,50.4702,9200.0
2010-05-06 12:45:00,65.51,65.51,65.33,65.37,10000.0,50.4625,50.4625,50.3238,50.3546,10000.0
2010-05-06 12:50:00,65.37,65.51,65.3,65.5,16500.0,50.3546,50.4625,50.3007,50.4548,16500.0
2010-05-06 12:55:00,65.48,65.52,65.39,65.52,15000.0,50.4394,50.4702,50.37,50.4702,15000.0
2010-05-06 13:00:00,65.5,65.62,65.47,65.54,10800.0,50.4548,50.5472,50.4317,50.4856,10800.0
2010-05-06 13:05:00,65.55,65.6,65.38,65.43,10900.0,50.4933,50.5318,50.3623,50.4008,10900.0
2010-05-06 13:10:00,65.45,65.45,65.16,65.18,29600.0,50.4162,50.4162,50.1929,50.2083,29600.0
2010-05-06 13:15:00,65.18,65.23,64.93,64.93,58600.0,50.2083,50.2468,50.0157,50.0157,58600.0
2010-05-06 13:20:00,64.93,65.02,64.76,64.8,43900.0,50.0157,50.085,49.8847,49.9155,43900.0
2010-05-06 13:25:00,64.79,64.92,64.73,64.84,37400.0,49.9078,50.008,49.8616,49.9464,37400.0
2010-05-06 13:30:00,64.84,64.96,64.8,64.8,10300.0,49.9464,50.0388,49.9155,49.9155,10300.0
2010-05-06 13:35:00,64.77,64.78,64.58,64.59,21200.0,49.8924,49.9001,49.7461,49.7538,21200.0
2010-05-06 13:40:00,64.6,64.66,64.5,64.6,21600.0,49.7615,49.8077,49.6845,49.7615,21600.0
2010-05-06 13:45:00,64.63,64.7,64.58,64.6,16000.0,49.7846,49.8385,49.7461,49.7615,16000.0
2010-05-06 13:50:00,64.6,64.7,64.58,64.62,14500.0,49.7615,49.8385,49.7461,49.7769,14500.0
2010-05-06 13:55:00,64.61,64.61,64.38,64.38,20400.0,49.7692,49.7692,49.592,49.592,20400.0
2010-05-06 14:00:00,64.45,64.54,64.28,64.3,27200.0,49.6459,49.7153,49.515,49.5304,27200.0
2010-05-06 14:05:00,64.3,64.4,64.06,64.13,34600.0,49.5304,49.6074,49.3455,49.3994,34600.0
2010-05-06 14:10:00,64.15,64.15,63.8,64.0,38800.0,49.4149,49.4149,49.1452,49.2993,38800.0
2010-05-06 14:15:00,64.0,64.07,63.6,63.62,37300.0,49.2993,49.3532,48.9912,49.0066,37300.0
2010-05-06 14:20:00,63.6,63.66,63.1,63.64,53500.0,48.9912,49.0374,48.606,49.022,53500.0
2010-05-06 14:25:00,63.66,63.75,63.42,63.49,24700.0,49.0374,49.1067,48.8525,48.9065,24700.0
2010-05-06 14:30:00,63.49,63.56,63.18,63.2,23800.0,48.9065,48.9604,48.6677,48.6831,23800.0
2010-05-06 14:35:00,63.17,63.17,62.51,62.52,118500.0,48.66,48.66,48.1516,48.1593,118500.0
2010-05-06 14:40:00,62.5,62.64,60.43,60.43,51400.0,48.1439,48.2517,46.5493,46.5493,51400.0
2010-05-06 14:45:00,60.42,60.94,59.47,60.94,87100.0,46.5416,46.9422,45.8098,46.9422,87100.0
2010-05-06 14:50:00,60.91,63.59,60.65,62.79,63500.0,46.9191,48.9835,46.7188,48.3672,63500.0
2010-05-06 14:55:00,62.71,64.03,62.68,63.54,85600.0,48.3056,49.3224,48.2825,48.945,85600.0
2010-05-06 15:00:00,63.53,63.9,62.29,63.23,50600.0,48.9373,49.2223,47.9821,48.7062,50600.0
2010-05-06 15:05:00,63.29,64.23,63.22,63.98,46100.0,48.7524,49.4765,48.6985,49.2839,46100.0
2010-05-06 15:10:00,63.93,64.17,63.79,63.82,114900.0,49.2454,49.4303,49.1375,49.1607,114900.0
2010-05-06 15:15:00,63.83,64.15,63.42,63.42,67700.0,49.1684,49.4149,48.8525,48.8525,67700.0
2010-05-06 15:20:00,63.42,63.74,63.01,63.55,88900.0,48.8525,49.099,48.5367,48.9527,88900.0
2010-05-06 15:25:00,63.52,63.86,63.07,63.86,95100.0,48.9296,49.1915,48.5829,49.1915,95100.0
2010-05-06 15:30:00,63.85,64.36,63.78,64.34,128000.0,49.1838,49.5766,49.1298,49.5612,128000.0
2010-05-06 15:35:00,64.34,64.65,64.12,64.26,105400.0,49.5612,49.8,49.3917,49.4996,105400.0
2010-05-06 15:40:00,64.23,64.69,64.15,64.35,85400.0,49.4765,49.8308,49.4149,49.5689,85400.0
2010-05-06 15:45:00,64.36,65.04,64.36,65.02,121800.0,49.5766,50.1004,49.5766,50.085,121800.0
2010-05-06 15:50:00,65.04,65.04,64.54,64.59,171300.0,50.1004,50.1004,49.7153,49.7538,171300.0
2010-05-06 15:55:00,64.6,64.67,64.36,64.45,151700.0,49.7615,49.8154,49.5766,49.6459,151700.0
2010-05-07 09:30:00,64.39,64.5,63.33,63.56,58400.0,49.5997,49.6845,48.7832,48.9604,58400.0
2010-05-07 09:35:00,63.54,64.83,63.41,64.74,18700.0,48.945,49.9387,48.8448,49.8693,18700.0
2010-05-07 09:40:00,64.75,64.75,64.09,64.17,30100.0,49.877,49.877,49.3686,49.4303,30100.0
2010-05-07 09:45:00,64.2,64.38,63.78,63.95,36700.0,49.4534,49.592,49.1298,49.2608,36700.0
2010-05-07 09:50:00,63.94,64.3,63.81,63.92,33700.0,49.2531,49.5304,49.1529,49.2377,33700.0
2010-05-07 09:55:00,63.92,63.92,63.34,63.42,47500.0,49.2377,49.2377,48.7909,48.8525,47500.0
2010-05-07 10:00:00,63.42,63.55,63.08,63.13,43000.0,48.8525,48.9527,48.5906,48.6291,43000.0
2010-05-07 10:05:00,63.14,63.8,63.06,63.55,78000.0,48.6368,49.1452,48.5752,48.9527,78000.0
2010-05-07 10:10:00,63.55,64.03,63.41,63.59,46600.0,48.9527,49.3224,48.8448,48.9835,46600.0
2010-05-07 10:15:00,63.57,63.74,63.24,63.31,22300.0,48.9681,49.099,48.7139,48.7678,22300.0
2010-05-07 10:20:00,63.25,63.25,62.92,62.98,111200.0,48.7216,48.7216,48.4674,48.5136,111200.0
2010-05-07 10:25:00,62.98,63.07,61.91,62.33,75800.0,48.5136,48.5829,47.6894,48.0129,75800.0
2010-05-07 10:30:00,62.29,62.86,62.2,62.55,65200.0,47.9821,48.4212,47.9128,48.1824,65200.0
2010-05-07 10:35:00,62.49,63.14,62.45,63.04,69300.0,48.1362,48.6368,48.1053,48.5598,69300.0
2010-05-07 10:40:00,62.98,63.1,62.27,62.43,38500.0,48.5136,48.606,47.9667,48.0899,38500.0
2010-05-07 10:45:00,62.45,62.97,62.3,62.72,42400.0,48.1053,48.5059,47.9898,48.3133,42400.0
2010-05-07 10:50:00,62.75,62.92,62.48,62.92,34500.0,48.3364,48.4674,48.1284,48.4674,34500.0
2010-05-07 10:55:00,62.85,63.02,62.59,62.59,53000.0,48.4135,48.5444,48.2132,48.2132,53000.0
2010-05-07 11:00:00,62.55,62.8,62.46,62.62,25500.0,48.1824,48.3749,48.113,48.2363,25500.0
2010-05-07 11:05:00,62.63,63.0,62.63,62.99,76000.0,48.244,48.529,48.244,48.5213,76000.0
2010-05-07 11:10:00,63.0,63.1,62.87,63.0,148000.0,48.529,48.606,48.4289,48.529,148000.0
2010-05-07 11:15:00,62.97,63.68,62.95,63.09,102700.0,48.5059,49.0528,48.4905,48.5983,102700.0
2010-05-07 11:20:00,63.08,63.34,62.88,62.96,53200.0,48.5906,48.7909,48.4366,48.4982,53200.0
2010-05-07 11:25:00,62.94,62.95,62.65,62.7,28500.0,48.4828,48.4905,48.2594,48.2979,28500.0
2010-05-07 11:30:00,62.69,62.8,62.38,62.44,49600.0,48.2902,48.3749,48.0514,48.0976,49600.0
2010-05-07 11:35:00,62.46,62.69,62.44,62.65,26700.0,48.113,48.2902,48.0976,48.2594,26700.0
2010-05-07 11:40:00,62.64,63.04,62.64,63.04,25200.0,48.2517,48.5598,48.2517,48.5598,25200.0
2010-05-07 11:45:00,63.05,63.58,63.05,63.47,61100.0,48.5675,48.9758,48.5675,48.891,61100.0
2010-05-07 11:50:00,63.5,63.57,63.18,63.4,74300.0,48.9142,48.9681,48.6677,48.8371,74300.0
2010-05-07 11:55:00,63.37,63.44,63.18,63.35,20300.0,48.814,48.8679,48.6677,48.7986,20300.0
2010-05-07 12:00:00,63.33,63.4,62.99,63.33,28200.0,48.7832,48.8371,48.5213,48.7832,28200.0
2010-05-07 12:05:00,63.32,63.52,63.28,63.45,42600.0,48.7755,48.9296,48.7447,48.8756,42600.0
2010-05-07 12:10:00,63.48,63.64,63.39,63.63,45200.0,48.8987,49.022,48.8294,49.0143,45200.0
2010-05-07 12:15:00,63.64,63.74,63.55,63.69,68100.0,49.022,49.099,48.9527,49.0605,68100.0
2010-05-07 12:20:00,63.69,63.7,63.24,63.26,45900.0,49.0605,49.0682,48.7139,48.7293,45900.0
2010-05-07 12:25:00,63.27,63.35,62.86,63.03,39300.0,48.737,48.7986,48.4212,48.5521,39300.0
2010-05-07 12:30:00,63.03,63.04,62.61,62.75,38500.0,48.5521,48.5598,48.2286,48.3364,38500.0
2010-05-07 12:35:00,62.76,63.02,62.72,62.83,32600.0,48.3441,48.5444,48.3133,48.3981,32600.0
2010-05-07 12:40:00,62.85,63.14,62.82,62.89,25600.0,48.4135,48.6368,48.3904,48.4443,25600.0
2010-05-07 12:45:00,62.89,63.09,62.89,63.03,35400.0,48.4443,48.5983,48.4443,48.5521,35400.0
2010-05-07 12:50:00,63.02,63.22,62.79,62.92,21000.0,48.5444,48.6985,48.3672,48.4674,21000.0
2010-05-07 12:55:00,62.9,63.07,62.82,62.87,20700.0,48.452,48.5829,48.3904,48.4289,20700.0
2010-05-07 13:00:00,62.85,63.04,62.78,62.88,14200.0,48.4135,48.5598,48.3595,48.4366,14200.0
2010-05-07 13:05:00,62.89,62.94,62.51,62.53,20200.0,48.4443,48.4828,48.1516,48.167,20200.0
2010-05-07 13:10:00,62.56,62.67,62.31,62.49,21000.0,48.1901,48.2748,47.9975,48.1362,21000.0
2010-05-07 13:15:00,62.46,62.85,62.46,62.66,26500.0,48.113,48.4135,48.113,48.2671,26500.0
2010-05-07 13:20:00,62.64,62.72,62.51,62.56,17200.0,48.2517,48.3133,48.1516,48.1901,17200.0
2010-05-07 13:25:00,62.58,62.68,62.46,62.48,27300.0,48.2055,48.2825,48.113,48.1284,27300.0
2010-05-07 13:30:00,62.47,62.76,62.43,62.73,15800.0,48.1207,48.3441,48.0899,48.321,15800.0
2010-05-07 13:35:00,62.72,62.84,62.66,62.79,12500.0,48.3133,48.4058,48.2671,48.3672,12500.0
2010-05-07 13:40:00,62.8,63.11,62.8,63.06,26100.0,48.3749,48.6137,48.3749,48.5752,26100.0
2010-05-07 13:45:00,63.05,63.13,62.93,63.03,14700.0,48.5675,48.6291,48.4751,48.5521,14700.0
2010-05-07 13:50:00,63.02,63.02,62.74,62.74,18000.0,48.5444,48.5444,48.3287,48.3287,18000.0
2010-05-07 13:55:00,62.7,62.81,62.62,62.67,17800.0,48.2979,48.3826,48.2363,48.2748,17800.0
2010-05-07 14:00:00,62.68,62.81,62.53,62.6,28900.0,48.2825,48.3826,48.167,48.2209,28900.0
2010-05-07 14:05:00,62.58,62.76,62.51,62.6,22800.0,48.2055,48.3441,48.1516,48.2209,22800.0
2010-05-07 14:10:00,62.59,62.65,62.33,62.38,14800.0,48.2132,48.2594,48.0129,48.0514,14800.0
2010-05-07 14:15:00,62.35,62.71,62.35,62.68,21800.0,48.0283,48.3056,48.0283,48.2825,21800.0
2010-05-07 14:20:00,62.68,62.7,62.41,62.41,15600.0,48.2825,48.2979,48.0745,48.0745,15600.0
2010-05-07 14:25:00,62.38,62.45,62.27,62.28,36400.0,48.0514,48.1053,47.9667,47.9744,36400.0
2010-05-07 14:30:00,62.28,62.46,62.22,62.4,29400.0,47.9744,48.113,47.9282,48.0668,29400.0
2010-05-07 14:35:00,62.42,62.57,62.29,62.47,26400.0,48.0822,48.1978,47.9821,48.1207,26400.0
2010-05-07 14:40:00,62.45,62.82,62.41,62.63,30800.0,48.1053,48.3904,48.0745,48.244,30800.0
2010-05-07 14:45:00,62.63,62.66,62.35,62.42,34100.0,48.244,48.2671,48.0283,48.0822,34100.0
2010-05-07 14:50:00,62.42,62.45,62.24,62.38,37300.0,48.0822,48.1053,47.9436,48.0514,37300.0
2010-05-07 14:55:00,62.37,62.69,62.37,62.58,74400.0,48.0437,48.2902,48.0437,48.2055,74400.0
2010-05-07 15:00:00,62.57,62.64,62.31,62.53,32700.0,48.1978,48.2517,47.9975,48.167,32700.0
2010-05-07 15:05:00,62.52,62.64,62.23,62.23,21800.0,48.1593,48.2517,47.9359,47.9359,21800.0
2010-05-07 15:10:00,62.25,62.33,62.15,62.25,49500.0,47.9513,48.0129,47.8742,47.9513,49500.0
2010-05-07 15:15:00,62.23,62.53,62.09,62.51,41600.0,47.9359,48.167,47.828,48.1516,41600.0
2010-05-07 15:20:00,62.54,62.69,62.44,62.65,51800.0,48.1747,48.2902,48.0976,48.2594,51800.0
2010-05-07 15:25:00,62.62,62.62,62.21,62.3,45500.0,48.2363,48.2363,47.9205,47.9898,45500.0
2010-05-07 15:30:00,62.35,62.39,61.95,62.14,63000.0,48.0283,48.0591,47.7202,47.8665,63000.0
2010-05-07 15:35:00,62.14,62.19,61.91,62.0,86200.0,47.8665,47.9051,47.6894,47.7587,86200.0
2010-05-07 15:40:00,62.03,62.41,62.01,62.17,103800.0,47.7818,48.0745,47.7664,47.8897,103800.0
2010-05-07 15:45:00,62.2,62.24,61.94,62.14,61300.0,47.9128,47.9436,47.7125,47.8665,61300.0
2010-05-07 15:50:00,62.14,62.16,61.95,62.04,46700.0,47.8665,47.882,47.7202,47.7895,46700.0
2010-05-07 15:55:00,62.02,62.52,62.02,62.18,167600.0,47.7741,48.1593,47.7741,47.8974,167600.0
2010-05-10 09:30:00,65.76,65.76,64.62,65.75,73400.0,50.655,50.655,49.7769,50.6473,73400.0
2010-05-10 09:35:00,65.69,66.73,65.49,66.7,46900.0,50.6011,51.4022,50.4471,51.3791,46900.0
2010-05-10 09:40:00,66.7,67.31,66.69,67.26,59200.0,51.3791,51.849,51.3714,51.8105,59200.0
2010-05-10 09:45:00,67.28,67.36,66.59,66.78,29400.0,51.8259,51.8875,51.2944,51.4407,29400.0
2010-05-10 09:50:00,66.8,66.92,66.58,66.7,22300.0,51.4562,51.5486,51.2867,51.3791,22300.0
2010-05-10 09:55:00,66.75,66.96,66.59,66.79,46900.0,51.4176,51.5794,51.2944,51.4484,46900.0
2010-05-10 10:00:00,66.79,66.79,66.57,66.7,57500.0,51.4484,51.4484,51.279,51.3791,57500.0
2010-05-10 10:05:00,66.67,66.69,66.28,66.37,36500.0,51.356,51.3714,51.0556,51.1249,36500.0
2010-05-10 10:10:00,66.39,66.74,66.39,66.54,30300.0,51.1403,51.4099,51.1403,51.2559,30300.0
2010-05-10 10:15:00,66.57,66.61,66.28,66.36,48800.0,51.279,51.3098,51.0556,51.1172,48800.0
2010-05-10 10:20:00,66.36,66.49,66.29,66.31,55900.0,51.1172,51.2174,51.0633,51.0787,55900.0
2010-05-10 10:25:00,66.33,66.37,66.04,66.04,34100.0,51.0941,51.1249,50.8707,50.8707,34100.0
2010-05-10 10:30:00,66.01,66.29,66.01,66.22,47100.0,50.8476,51.0633,50.8476,51.0094,47100.0
2010-05-10 10:35:00,66.18,66.4,66.13,66.35,25500.0,50.9786,51.148,50.94,51.1095,25500.0
2010-05-10 10:40:00,66.37,66.47,66.03,66.06,26700.0,51.1249,51.202,50.863,50.8861,26700.0
2010-05-10 10:45:00,66.1,66.28,66.08,66.28,17000.0,50.9169,51.0556,50.9015,51.0556,17000.0
2010-05-10 10:50:00,66.28,66.28,66.07,66.28,24300.0,51.0556,51.0556,50.8938,51.0556,24300.0
2010-05-10 10:55:00,66.25,66.26,66.04,66.17,24200.0,51.0325,51.0402,50.8707,50.9709,24200.0
2010-05-10 11:00:00,66.18,66.6,66.17,66.57,31200.0,50.9786,51.3021,50.9709,51.279,31200.0
2010-05-10 11:05:00,66.59,66.63,66.44,66.52,32100.0,51.2944,51.3252,51.1788,51.2405,32100.0
2010-05-10 11:10:00,66.53,66.7,66.52,66.64,30200.0,51.2482,51.3791,51.2405,51.3329,30200.0
2010-05-10 11:15:00,66.65,66.8,66.61,66.8,40300.0,51.3406,51.4562,51.3098,51.4562,40300.0
2010-05-10 11:20:00,66.83,66.96,66.75,66.93,53700.0,51.4793,51.5794,51.4176,51.5563,53700.0
2010-05-10 11:25:00,66.93,67.06,66.79,67.06,30000.0,51.5563,51.6564,51.4484,51.6564,30000.0
2010-05-10 11:30:00,67.07,67.13,66.91,67.13,20600.0,51.6641,51.7104,51.5409,51.7104,20600.0
2010-05-10 11:35:00,67.14,67.44,67.14,67.3,53100.0,51.7181,51.9491,51.7181,51.8413,53100.0
2010-05-10 11:40:00,67.3,67.43,67.27,67.35,27600.0,51.8413,51.9414,51.8182,51.8798,27600.0
2010-05-10 11:45:00,67.36,67.61,67.35,67.59,47400.0,51.8875,52.0801,51.8798,52.0647,47400.0
2010-05-10 11:50:00,67.57,67.78,67.57,67.77,50900.0,52.0493,52.211,52.0493,52.2033,50900.0
2010-05-10 11:55:00,67.78,68.02,67.78,67.91,56200.0,52.211,52.3959,52.211,52.3112,56200.0
2010-05-10 12:00:00,67.91,67.94,67.74,67.88,23800.0,52.3112,52.3343,52.1802,52.2881,23800.0
2010-05-10 12:05:00,67.85,67.9,67.73,67.88,22100.0,52.265,52.3035,52.1725,52.2881,22100.0
2010-05-10 12:10:00,67.88,67.9,67.8,67.88,26300.0,52.2881,52.3035,52.2265,52.2881,26300.0
2010-05-10 12:15:00,67.88,67.92,67.82,67.89,15300.0,52.2881,52.3189,52.2419,52.2958,15300.0
2010-05-10 12:20:00,67.88,67.89,67.7,67.83,27700.0,52.2881,52.2958,52.1494,52.2496,27700.0
2010-05-10 12:25:00,67.81,67.81,67.7,67.72,18200.0,52.2342,52.2342,52.1494,52.1648,18200.0
2010-05-10 12:30:00,67.72,67.76,67.61,67.73,30600.0,52.1648,52.1956,52.0801,52.1725,30600.0
2010-05-10 12:35:00,67.75,67.85,67.66,67.8,35300.0,52.1879,52.265,52.1186,52.2265,35300.0
2010-05-10 12:40:00,67.79,67.82,67.65,67.67,21000.0,52.2188,52.2419,52.1109,52.1263,21000.0
2010-05-10 12:45:00,67.68,67.76,67.6,67.71,16700.0,52.134,52.1956,52.0724,52.1571,16700.0
2010-05-10 12:50:00,67.71,67.81,67.65,67.73,17000.0,52.1571,52.2342,52.1109,52.1725,17000.0
2010-05-10 12:55:00,67.73,67.73,67.41,67.43,20000.0,52.1725,52.1725,51.926,51.9414,20000.0
2010-05-10 13:00:00,67.41,67.45,67.29,67.29,12000.0,51.926,51.9568,51.8336,51.8336,12000.0
2010-05-10 13:05:00,67.3,67.34,66.85,66.93,35600.0,51.8413,51.8721,51.4947,51.5563,35600.0
2010-05-10 13:10:00,66.91,67.12,66.77,66.77,26900.0,51.5409,51.7026,51.433,51.433,26900.0
2010-05-10 13:15:00,66.78,66.95,66.72,66.89,30700.0,51.4407,51.5717,51.3945,51.5255,30700.0
2010-05-10 13:20:00,66.88,67.02,66.86,66.97,35300.0,51.5178,51.6256,51.5024,51.5871,35300.0
2010-05-10 13:25:00,66.96,67.17,66.96,67.14,30800.0,51.5794,51.7412,51.5794,51.7181,30800.0
2010-05-10 13:30:00,67.15,67.33,67.13,67.32,33800.0,51.7258,51.8644,51.7104,51.8567,33800.0
2010-05-10 13:35:00,67.33,67.38,67.22,67.26,37700.0,51.8644,51.9029,51.7797,51.8105,37700.0
2010-05-10 13:40:00,67.25,67.26,67.03,67.08,28300.0,51.8028,51.8105,51.6333,51.6718,28300.0
2010-05-10 13:45:00,67.08,67.31,67.01,67.28,38000.0,51.6718,51.849,51.6179,51.8259,38000.0
2010-05-10 13:50:00,67.28,67.35,67.18,67.25,34000.0,51.8259,51.8798,51.7489,51.8028,34000.0
2010-05-10 13:55:00,67.25,67.44,67.19,67.26,28800.0,51.8028,51.9491,51.7566,51.8105,28800.0
2010-05-10 14:00:00,67.26,67.29,66.99,67.24,34600.0,51.8105,51.8336,51.6025,51.7951,34600.0
2010-05-10 14:05:00,67.25,67.36,67.12,67.36,33900.0,51.8028,51.8875,51.7026,51.8875,33900.0
2010-05-10 14:10:00,67.34,67.35,67.24,67.3,20200.0,51.8721,51.8798,51.7951,51.8413,20200.0
2010-05-10 14:15:00,67.32,67.32,67.16,67.25,32000.0,51.8567,51.8567,51.7335,51.8028,32000.0
2010-05-10 14:20:00,67.25,67.37,67.17,67.31,63600.0,51.8028,51.8952,51.7412,51.849,63600.0
2010-05-10 14:25:00,67.32,67.32,67.13,67.16,56000.0,51.8567,51.8567,51.7104,51.7335,56000.0
2010-05-10 14:30:00,67.14,67.23,67.06,67.18,19100.0,51.7181,51.7874,51.6564,51.7489,19100.0
2010-05-10 14:35:00,67.21,67.32,66.98,66.98,30500.0,51.772,51.8567,51.5948,51.5948,30500.0
2010-05-10 14:40:00,66.94,67.21,66.91,67.21,24300.0,51.564,51.772,51.5409,51.772,24300.0
2010-05-10 14:45:00,67.19,67.25,67.12,67.22,33400.0,51.7566,51.8028,51.7026,51.7797,33400.0
2010-05-10 14:50:00,67.21,67.31,67.16,67.22,48600.0,51.772,51.849,51.7335,51.7797,48600.0
2010-05-10 14:55:00,67.23,67.38,67.21,67.35,36300.0,51.7874,51.9029,51.772,51.8798,36300.0
2010-05-10 15:00:00,67.38,67.4,67.12,67.12,24600.0,51.9029,51.9183,51.7026,51.7026,24600.0
2010-05-10 15:05:00,67.12,67.22,66.98,66.99,44900.0,51.7026,51.7797,51.5948,51.6025,44900.0
2010-05-10 15:10:00,67.0,67.14,66.99,67.01,39300.0,51.6102,51.7181,51.6025,51.6179,39300.0
2010-05-10 15:15:00,67.01,67.15,67.0,67.04,64300.0,51.6179,51.7258,51.6102,51.641,64300.0
2010-05-10 15:20:00,67.04,67.04,66.93,66.97,67200.0,51.641,51.641,51.5563,51.5871,67200.0
2010-05-10 15:25:00,66.98,67.02,66.94,66.99,69000.0,51.5948,51.6256,51.564,51.6025,69000.0
2010-05-10 15:30:00,66.99,67.02,66.94,66.99,81100.0,51.6025,51.6256,51.564,51.6025,81100.0
2010-05-10 15:35:00,67.01,67.14,66.89,67.1,88200.0,51.6179,51.7181,51.5255,51.6872,88200.0
2010-05-10 15:40:00,67.11,67.19,67.07,67.18,68400.0,51.6949,51.7566,51.6641,51.7489,68400.0
2010-05-10 15:45:00,67.18,67.28,67.16,67.21,100800.0,51.7489,51.8259,51.7335,51.772,100800.0
2010-05-10 15:50:00,67.21,67.57,67.21,67.51,109400.0,51.772,52.0493,51.772,52.0031,109400.0
2010-05-10 15:55:00,67.5,67.7,67.5,67.7,116800.0,51.9954,52.1494,51.9954,52.1494,116800.0
2010-05-11 09:30:00,66.89,67.32,66.48,67.2,24000.0,51.5255,51.8567,51.2097,51.7643,24000.0
2010-05-11 09:35:00,67.18,67.43,67.1,67.16,10700.0,51.7489,51.9414,51.6872,51.7335,10700.0
2010-05-11 09:40:00,67.15,67.29,67.0,67.27,14000.0,51.7258,51.8336,51.6102,51.8182,14000.0
2010-05-11 09:45:00,67.29,67.4,67.15,67.22,16000.0,51.8336,51.9183,51.7258,51.7797,16000.0
2010-05-11 09:50:00,67.23,67.36,66.84,66.85,29200.0,51.7874,51.8875,51.487,51.4947,29200.0
2010-05-11 09:55:00,66.85,66.88,66.6,66.76,42300.0,51.4947,51.5178,51.3021,51.4253,42300.0
2010-05-11 10:00:00,66.74,67.15,66.66,66.7,19800.0,51.4099,51.7258,51.3483,51.3791,19800.0
2010-05-11 10:05:00,66.69,66.9,66.63,66.89,11300.0,51.3714,51.5332,51.3252,51.5255,11300.0
2010-05-11 10:10:00,66.89,67.09,66.78,67.09,12400.0,51.5255,51.6795,51.4407,51.6795,12400.0
2010-05-11 10:15:00,67.07,67.23,66.97,67.05,12500.0,51.6641,51.7874,51.5871,51.6487,12500.0
2010-05-11 10:20:00,67.03,67.24,67.0,67.12,16100.0,51.6333,51.7951,51.6102,51.7026,16100.0
2010-05-11 10:25:00,67.13,67.33,67.13,67.27,23900.0,51.7104,51.8644,51.7104,51.8182,23900.0
2010-05-11 10:30:00,67.25,67.3,67.11,67.2,33600.0,51.8028,51.8413,51.6949,51.7643,33600.0
2010-05-11 10:35:00,67.22,67.42,67.2,67.39,27700.0,51.7797,51.9337,51.7643,51.9106,27700.0
2010-05-11 10:40:00,67.41,67.47,67.25,67.38,16300.0,51.926,51.9723,51.8028,51.9029,16300.0
2010-05-11 10:45:00,67.33,67.42,67.24,67.37,14000.0,51.8644,51.9337,51.7951,51.8952,14000.0
2010-05-11 10:50:00,67.33,67.34,67.18,67.22,26300.0,51.8644,51.8721,51.7489,51.7797,26300.0
2010-05-11 10:55:00,67.25,67.33,67.24,67.32,7500.0,51.8028,51.8644,51.7951,51.8567,7500.0
2010-05-11 11:00:00,67.29,67.5,67.25,67.47,44100.0,51.8336,51.9954,51.8028,51.9723,44100.0
2010-05-11 11:05:00,67.48,67.57,67.47,67.53,14900.0,51.98,52.0493,51.9723,52.0185,14900.0
2010-05-11 11:10:00,67.58,67.67,67.5,67.67,15800.0,52.057,52.1263,51.9954,52.1263,15800.0
2010-05-11 11:15:00,67.65,67.84,67.53,67.84,71400.0,52.1109,52.2573,52.0185,52.2573,71400.0
2010-05-11 11:20:00,67.77,67.84,67.69,67.73,22200.0,52.2033,52.2573,52.1417,52.1725,22200.0
2010-05-11 11:25:00,67.73,67.81,67.65,67.78,18700.0,52.1725,52.2342,52.1109,52.211,18700.0
2010-05-11 11:30:00,67.77,67.77,67.51,67.64,22100.0,52.2033,52.2033,52.0031,52.1032,22100.0
2010-05-11 11:35:00,67.6,67.8,67.55,67.69,27700.0,52.0724,52.2265,52.0339,52.1417,27700.0
2010-05-11 11:40:00,67.7,67.74,67.62,67.67,37800.0,52.1494,52.1802,52.0878,52.1263,37800.0
2010-05-11 11:45:00,67.64,67.69,67.44,67.54,34700.0,52.1032,52.1417,51.9491,52.0262,34700.0
2010-05-11 11:50:00,67.51,67.6,67.45,67.52,22600.0,52.0031,52.0724,51.9568,52.0108,22600.0
2010-05-11 11:55:00,67.52,67.6,67.5,67.55,15000.0,52.0108,52.0724,51.9954,52.0339,15000.0
2010-05-11 12:00:00,67.53,67.59,67.44,67.51,23100.0,52.0185,52.0647,51.9491,52.0031,23100.0
2010-05-11 12:05:00,67.55,67.72,67.51,67.66,15700.0,52.0339,52.1648,52.0031,52.1186,15700.0
2010-05-11 12:10:00,67.66,67.73,67.55,67.55,35000.0,52.1186,52.1725,52.0339,52.0339,35000.0
2010-05-11 12:15:00,67.56,67.65,67.54,67.58,22300.0,52.0416,52.1109,52.0262,52.057,22300.0
2010-05-11 12:20:00,67.56,67.61,67.48,67.5,28700.0,52.0416,52.0801,51.98,51.9954,28700.0
2010-05-11 12:25:00,67.51,67.53,67.46,67.52,19000.0,52.0031,52.0185,51.9646,52.0108,19000.0
2010-05-11 12:30:00,67.52,67.55,67.43,67.49,19700.0,52.0108,52.0339,51.9414,51.9877,19700.0
2010-05-11 12:35:00,67.5,67.54,67.38,67.39,18200.0,51.9954,52.0262,51.9029,51.9106,18200.0
2010-05-11 12:40:00,67.39,67.51,67.35,67.51,40400.0,51.9106,52.0031,51.8798,52.0031,40400.0
2010-05-11 12:45:00,67.52,67.62,67.49,67.58,27900.0,52.0108,52.0878,51.9877,52.057,27900.0
2010-05-11 12:50:00,67.57,67.61,67.5,67.52,20000.0,52.0493,52.0801,51.9954,52.0108,20000.0
2010-05-11 12:55:00,67.54,67.58,67.5,67.56,12000.0,52.0262,52.057,51.9954,52.0416,12000.0
2010-05-11 13:00:00,67.58,67.6,67.5,67.51,25000.0,52.057,52.0724,51.9954,52.0031,25000.0
2010-05-11 13:05:00,67.52,67.56,67.5,67.54,12400.0,52.0108,52.0416,51.9954,52.0262,12400.0
2010-05-11 13:10:00,67.53,67.58,67.5,67.56,29700.0,52.0185,52.057,51.9954,52.0416,29700.0
2010-05-11 13:15:00,67.55,67.62,67.5,67.5,20400.0,52.0339,52.0878,51.9954,51.9954,20400.0
2010-05-11 13:20:00,67.5,67.63,67.49,67.63,31700.0,51.9954,52.0955,51.9877,52.0955,31700.0
2010-05-11 13:25:00,67.63,67.63,67.55,67.6,21800.0,52.0955,52.0955,52.0339,52.0724,21800.0
2010-05-11 13:30:00,67.61,67.66,67.55,67.59,11500.0,52.0801,52.1186,52.0339,52.0647,11500.0
2010-05-11 13:35:00,67.57,67.63,67.52,67.58,20100.0,52.0493,52.0955,52.0108,52.057,20100.0
2010-05-11 13:40:00,67.59,67.78,67.54,67.75,17500.0,52.0647,52.211,52.0262,52.1879,17500.0
2010-05-11 13:45:00,67.77,67.97,67.7,67.88,55500.0,52.2033,52.3574,52.1494,52.2881,55500.0
2010-05-11 13:50:00,67.9,67.94,67.82,67.85,14900.0,52.3035,52.3343,52.2419,52.265,14900.0
2010-05-11 13:55:00,67.83,67.94,67.79,67.85,21900.0,52.2496,52.3343,52.2188,52.265,21900.0
2010-05-11 14:00:00,67.83,67.93,67.81,67.88,11100.0,52.2496,52.3266,52.2342,52.2881,11100.0
2010-05-11 14:05:00,67.88,68.02,67.85,67.9,27500.0,52.2881,52.3959,52.265,52.3035,27500.0
2010-05-11 14:10:00,67.85,68.01,67.79,67.81,37500.0,52.265,52.3882,52.2188,52.2342,37500.0
2010-05-11 14:15:00,67.82,67.85,67.56,67.64,24300.0,52.2419,52.265,52.0416,52.1032,24300.0
2010-05-11 14:20:00,67.67,67.81,67.49,67.81,79100.0,52.1263,52.2342,51.9877,52.2342,79100.0
2010-05-11 14:25:00,67.84,67.88,67.68,67.71,47600.0,52.2573,52.2881,52.134,52.1571,47600.0
2010-05-11 14:30:00,67.72,67.72,67.3,67.48,38200.0,52.1648,52.1648,51.8413,51.98,38200.0
2010-05-11 14:35:00,67.45,67.51,67.32,67.41,42000.0,51.9568,52.0031,51.8567,51.926,42000.0
2010-05-11 14:40:00,67.43,67.44,67.3,67.44,29600.0,51.9414,51.9491,51.8413,51.9491,29600.0
2010-05-11 14:45:00,67.46,67.6,67.4,67.45,23700.0,51.9646,52.0724,51.9183,51.9568,23700.0
2010-05-11 14:50:00,67.48,67.63,67.46,67.59,22900.0,51.98,52.0955,51.9646,52.0647,22900.0
2010-05-11 14:55:00,67.59,67.59,67.3,67.4,20800.0,52.0647,52.0647,51.8413,51.9183,20800.0
2010-05-11 15:00:00,67.38,67.39,67.04,67.29,82200.0,51.9029,51.9106,51.641,51.8336,82200.0
2010-05-11 15:05:00,67.27,67.34,67.08,67.08,34800.0,51.8182,51.8721,51.6718,51.6718,34800.0
2010-05-11 15:10:00,67.07,67.15,67.0,67.11,30100.0,51.6641,51.7258,51.6102,51.6949,30100.0
2010-05-11 15:15:00,67.12,67.15,66.92,66.97,32200.0,51.7026,51.7258,51.5486,51.5871,32200.0
2010-05-11 15:20:00,66.92,67.07,66.85,67.05,27200.0,51.5486,51.6641,51.4947,51.6487,27200.0
2010-05-11 15:25:00,67.09,67.12,66.99,67.08,15300.0,51.6795,51.7026,51.6025,51.6718,15300.0
2010-05-11 15:30:00,67.07,67.27,66.96,67.25,26400.0,51.6641,51.8182,51.5794,51.8028,26400.0
2010-05-11 15:35:00,67.26,67.51,67.26,67.43,38100.0,51.8105,52.0031,51.8105,51.9414,38100.0
2010-05-11 15:40:00,67.42,67.43,67.25,67.27,27100.0,51.9337,51.9414,51.8028,51.8182,27100.0
2010-05-11 15:45:00,67.29,67.44,67.23,67.23,46700.0,51.8336,51.9491,51.7874,51.7874,46700.0
2010-05-11 15:50:00,67.23,67.33,67.08,67.16,49300.0,51.7874,51.8644,51.6718,51.7335,49300.0
2010-05-11 15:55:00,67.14,67.19,67.06,67.08,78900.0,51.7181,51.7566,51.6564,51.6718,78900.0
2010-05-12 09:30:00,67.45,67.99,67.45,67.84,15900.0,51.9568,52.3728,51.9568,52.2573,15900.0
2010-05-12 09:35:00,67.84,68.0,67.75,67.9,21000.0,52.2573,52.3805,52.1879,52.3035,21000.0
2010-05-12 09:40:00,67.93,68.25,67.76,68.25,15300.0,52.3266,52.5731,52.1956,52.5731,15300.0
2010-05-12 09:45:00,68.23,68.39,68.23,68.39,20500.0,52.5577,52.6809,52.5577,52.6809,20500.0
2010-05-12 09:50:00,68.39,68.41,68.2,68.3,34100.0,52.6809,52.6963,52.5346,52.6116,34100.0
2010-05-12 09:55:00,68.29,68.45,68.12,68.38,23100.0,52.6039,52.7271,52.4729,52.6732,23100.0
2010-05-12 10:00:00,68.41,68.92,68.3,68.92,42400.0,52.6963,53.0892,52.6116,53.0892,42400.0
2010-05-12 10:05:00,68.93,69.02,68.74,68.87,32400.0,53.0969,53.1662,52.9505,53.0507,32400.0
2010-05-12 10:10:00,68.87,69.0,68.81,68.91,17000.0,53.0507,53.1508,53.0045,53.0815,17000.0
2010-05-12 10:15:00,68.92,69.08,68.9,68.92,22100.0,53.0892,53.2124,53.0738,53.0892,22100.0
2010-05-12 10:20:00,68.9,69.18,68.9,69.11,25700.0,53.0738,53.2895,53.0738,53.2355,25700.0
2010-05-12 10:25:00,69.12,69.46,69.12,69.4,34400.0,53.2433,53.5052,53.2433,53.4589,34400.0
2010-05-12 10:30:00,69.39,69.42,69.12,69.12,27500.0,53.4512,53.4743,53.2433,53.2433,27500.0
2010-05-12 10:35:00,69.15,69.18,68.94,69.02,16100.0,53.2664,53.2895,53.1046,53.1662,16100.0
2010-05-12 10:40:00,69.05,69.06,68.93,68.99,30000.0,53.1893,53.197,53.0969,53.1431,30000.0
2010-05-12 10:45:00,69.0,69.11,68.9,69.05,10700.0,53.1508,53.2355,53.0738,53.1893,10700.0
2010-05-12 10:50:00,69.02,69.12,69.02,69.04,15300.0,53.1662,53.2433,53.1662,53.1816,15300.0
2010-05-12 10:55:00,69.08,69.2,68.99,69.06,17100.0,53.2124,53.3049,53.1431,53.197,17100.0
2010-05-12 11:00:00,69.05,69.29,69.04,69.15,19600.0,53.1893,53.3742,53.1816,53.2664,19600.0
2010-05-12 11:05:00,69.15,69.28,69.13,69.2,11900.0,53.2664,53.3665,53.251,53.3049,11900.0
2010-05-12 11:10:00,69.19,69.21,69.04,69.11,13800.0,53.2972,53.3126,53.1816,53.2355,13800.0
2010-05-12 11:15:00,69.11,69.11,68.88,68.9,23800.0,53.2355,53.2355,53.0584,53.0738,23800.0
2010-05-12 11:20:00,68.91,68.93,68.62,68.62,21600.0,53.0815,53.0969,52.8581,52.8581,21600.0
2010-05-12 11:25:00,68.63,68.77,68.63,68.65,21100.0,52.8658,52.9736,52.8658,52.8812,21100.0
2010-05-12 11:30:00,68.63,68.84,68.61,68.83,12800.0,52.8658,53.0276,52.8504,53.0199,12800.0
2010-05-12 11:35:00,68.84,68.95,68.83,68.91,16800.0,53.0276,53.1123,53.0199,53.0815,16800.0
2010-05-12 11:40:00,68.92,68.92,68.72,68.77,26200.0,53.0892,53.0892,52.9351,52.9736,26200.0
2010-05-12 11:45:00,68.77,68.8,68.63,68.66,11800.0,52.9736,52.9968,52.8658,52.8889,11800.0
2010-05-12 11:50:00,68.67,68.68,68.56,68.64,17500.0,52.8966,52.9043,52.8119,52.8735,17500.0
2010-05-12 11:55:00,68.65,68.73,68.62,68.73,7300.0,52.8812,52.9428,52.8581,52.9428,7300.0
2010-05-12 12:00:00,68.74,68.78,68.7,68.76,3100.0,52.9505,52.9813,52.9197,52.9659,3100.0
2010-05-12 12:05:00,68.77,68.8,68.74,68.78,14300.0,52.9736,52.9968,52.9505,52.9813,14300.0
2010-05-12 12:10:00,68.77,68.95,68.77,68.94,7000.0,52.9736,53.1123,52.9736,53.1046,7000.0
2010-05-12 12:15:00,68.94,69.0,68.94,68.99,4500.0,53.1046,53.1508,53.1046,53.1431,4500.0
2010-05-12 12:20:00,69.0,69.0,68.93,68.95,3200.0,53.1508,53.1508,53.0969,53.1123,3200.0
2010-05-12 12:25:00,68.94,68.99,68.87,68.99,8600.0,53.1046,53.1431,53.0507,53.1431,8600.0
2010-05-12 12:30:00,68.99,69.06,68.86,68.86,5800.0,53.1431,53.197,53.043,53.043,5800.0
2010-05-12 12:35:00,68.82,68.91,68.82,68.91,7600.0,53.0122,53.0815,53.0122,53.0815,7600.0
2010-05-12 12:40:00,68.94,68.96,68.89,68.92,3400.0,53.1046,53.12,53.0661,53.0892,3400.0
2010-05-12 12:45:00,68.93,68.94,68.86,68.89,1500.0,53.0969,53.1046,53.043,53.0661,1500.0
2010-05-12 12:50:00,68.89,68.92,68.84,68.9,8000.0,53.0661,53.0892,53.0276,53.0738,8000.0
2010-05-12 12:55:00,68.9,69.03,68.9,69.0,7800.0,53.0738,53.1739,53.0738,53.1508,7800.0
2010-05-12 13:00:00,68.97,69.07,68.92,69.07,6700.0,53.1277,53.2047,53.0892,53.2047,6700.0
2010-05-12 13:05:00,69.07,69.18,69.07,69.18,5000.0,53.2047,53.2895,53.2047,53.2895,5000.0
2010-05-12 13:10:00,69.18,69.27,69.15,69.25,6300.0,53.2895,53.3588,53.2664,53.3434,6300.0
2010-05-12 13:15:00,69.28,69.35,69.27,69.34,5800.0,53.3665,53.4204,53.3588,53.4127,5800.0
2010-05-12 13:20:00,69.33,69.34,69.2,69.24,9000.0,53.405,53.4127,53.3049,53.3357,9000.0
2010-05-12 13:25:00,69.22,69.33,69.15,69.3,10800.0,53.3203,53.405,53.2664,53.3819,10800.0
2010-05-12 13:30:00,69.3,69.34,69.24,69.25,9200.0,53.3819,53.4127,53.3357,53.3434,9200.0
2010-05-12 13:35:00,69.26,69.29,69.2,69.27,14900.0,53.3511,53.3742,53.3049,53.3588,14900.0
2010-05-12 13:40:00,69.22,69.25,69.13,69.14,12600.0,53.3203,53.3434,53.251,53.2587,12600.0
2010-05-12 13:45:00,69.18,69.28,69.16,69.27,7300.0,53.2895,53.3665,53.2741,53.3588,7300.0
2010-05-12 13:50:00,69.28,69.29,69.12,69.13,11800.0,53.3665,53.3742,53.2433,53.251,11800.0
2010-05-12 13:55:00,69.11,69.17,68.97,69.0,18100.0,53.2355,53.2818,53.1277,53.1508,18100.0
2010-05-12 14:00:00,69.01,69.12,68.98,69.03,12500.0,53.1585,53.2433,53.1354,53.1739,12500.0
2010-05-12 14:05:00,69.04,69.12,68.99,69.01,16700.0,53.1816,53.2433,53.1431,53.1585,16700.0
2010-05-12 14:10:00,69.01,69.14,69.0,69.08,8500.0,53.1585,53.2587,53.1508,53.2124,8500.0
2010-05-12 14:15:00,69.1,69.14,69.09,69.14,18200.0,53.2278,53.2587,53.2201,53.2587,18200.0
2010-05-12 14:20:00,69.11,69.22,69.06,69.19,12300.0,53.2355,53.3203,53.197,53.2972,12300.0
2010-05-12 14:25:00,69.22,69.27,69.17,69.26,7500.0,53.3203,53.3588,53.2818,53.3511,7500.0
2010-05-12 14:30:00,69.32,69.37,69.29,69.29,7100.0,53.3973,53.4358,53.3742,53.3742,7100.0
2010-05-12 14:35:00,69.31,69.35,69.23,69.25,9600.0,53.3896,53.4204,53.328,53.3434,9600.0
2010-05-12 14:40:00,69.23,69.3,69.22,69.25,7000.0,53.328,53.3819,53.3203,53.3434,7000.0
2010-05-12 14:45:00,69.25,69.33,69.22,69.26,11500.0,53.3434,53.405,53.3203,53.3511,11500.0
2010-05-12 14:50:00,69.26,69.3,69.1,69.19,11800.0,53.3511,53.3819,53.2278,53.2972,11800.0
2010-05-12 14:55:00,69.19,69.31,69.19,69.24,17500.0,53.2972,53.3896,53.2972,53.3357,17500.0
2010-05-12 15:00:00,69.25,69.41,69.23,69.28,63000.0,53.3434,53.4666,53.328,53.3665,63000.0
2010-05-12 15:05:00,69.3,69.34,69.27,69.3,14300.0,53.3819,53.4127,53.3588,53.3819,14300.0
2010-05-12 15:10:00,69.33,69.33,69.17,69.2,21000.0,53.405,53.405,53.2818,53.3049,21000.0
2010-05-12 15:15:00,69.2,69.29,69.16,69.19,15900.0,53.3049,53.3742,53.2741,53.2972,15900.0
2010-05-12 15:20:00,69.17,69.19,69.02,69.03,24500.0,53.2818,53.2972,53.1662,53.1739,24500.0
2010-05-12 15:25:00,69.04,69.18,69.03,69.1,17600.0,53.1816,53.2895,53.1739,53.2278,17600.0
2010-05-12 15:30:00,69.1,69.18,69.01,69.04,18300.0,53.2278,53.2895,53.1585,53.1816,18300.0
2010-05-12 15:35:00,69.02,69.09,68.92,68.98,28800.0,53.1662,53.2201,53.0892,53.1354,28800.0
2010-05-12 15:40:00,68.97,69.05,68.9,68.97,25700.0,53.1277,53.1893,53.0738,53.1277,25700.0
2010-05-12 15:45:00,68.97,69.12,68.92,69.07,49500.0,53.1277,53.2433,53.0892,53.2047,49500.0
2010-05-12 15:50:00,69.09,69.2,69.04,69.17,48200.0,53.2201,53.3049,53.1816,53.2818,48200.0
2010-05-12 15:55:00,69.17,69.21,69.02,69.07,74500.0,53.2818,53.3126,53.1662,53.2047,74500.0
2010-05-13 09:30:00,68.71,68.94,68.6,68.7,20600.0,52.9274,53.1046,52.8427,52.9197,20600.0
2010-05-13 09:35:00,68.79,68.89,68.68,68.85,8600.0,52.9891,53.0661,52.9043,53.0353,8600.0
2010-05-13 09:40:00,68.8,69.01,68.77,68.88,12300.0,52.9968,53.1585,52.9736,53.0584,12300.0
2010-05-13 09:45:00,68.85,69.18,68.64,69.18,11900.0,53.0353,53.2895,52.8735,53.2895,11900.0
2010-05-13 09:50:00,69.2,69.21,69.02,69.02,5500.0,53.3049,53.3126,53.1662,53.1662,5500.0
2010-05-13 09:55:00,69.1,69.21,69.01,69.09,23800.0,53.2278,53.3126,53.1585,53.2201,23800.0
2010-05-13 10:00:00,69.06,69.23,69.02,69.21,24700.0,53.197,53.328,53.1662,53.3126,24700.0
2010-05-13 10:05:00,69.17,69.21,68.97,69.2,24600.0,53.2818,53.3126,53.1277,53.3049,24600.0
2010-05-13 10:10:00,69.22,69.22,69.07,69.1,25300.0,53.3203,53.3203,53.2047,53.2278,25300.0
2010-05-13 10:15:00,69.11,69.49,69.11,69.46,28900.0,53.2355,53.5283,53.2355,53.5052,28900.0
2010-05-13 10:20:00,69.46,69.62,69.4,69.62,32100.0,53.5052,53.6284,53.4589,53.6284,32100.0
2010-05-13 10:25:00,69.58,69.61,69.4,69.61,25700.0,53.5976,53.6207,53.4589,53.6207,25700.0
2010-05-13 10:30:00,69.61,69.63,69.44,69.49,18100.0,53.6207,53.6361,53.4897,53.5283,18100.0
2010-05-13 10:35:00,69.49,69.5,69.37,69.43,11200.0,53.5283,53.536,53.4358,53.482,11200.0
2010-05-13 10:40:00,69.48,69.54,69.48,69.5,3200.0,53.5206,53.5668,53.5206,53.536,3200.0
2010-05-13 10:45:00,69.47,69.67,69.46,69.65,21100.0,53.5129,53.6669,53.5052,53.6515,21100.0
2010-05-13 10:50:00,69.67,69.69,69.55,69.55,18500.0,53.6669,53.6823,53.5745,53.5745,18500.0
2010-05-13 10:55:00,69.55,69.56,69.38,69.42,13100.0,53.5745,53.5822,53.4435,53.4743,13100.0
2010-05-13 11:00:00,69.4,69.4,69.24,69.36,10900.0,53.4589,53.4589,53.3357,53.4281,10900.0
2010-05-13 11:05:00,69.36,69.36,69.23,69.31,8800.0,53.4281,53.4281,53.328,53.3896,8800.0
2010-05-13 11:10:00,69.3,69.32,69.25,69.27,17200.0,53.3819,53.3973,53.3434,53.3588,17200.0
2010-05-13 11:15:00,69.3,69.41,69.3,69.33,5900.0,53.3819,53.4666,53.3819,53.405,5900.0
2010-05-13 11:20:00,69.35,69.5,69.34,69.45,6800.0,53.4204,53.536,53.4127,53.4975,6800.0
2010-05-13 11:25:00,69.45,69.45,69.34,69.34,4000.0,53.4975,53.4975,53.4127,53.4127,4000.0
2010-05-13 11:30:00,69.37,69.37,69.22,69.29,9000.0,53.4358,53.4358,53.3203,53.3742,9000.0
2010-05-13 11:35:00,69.29,69.29,69.14,69.16,8500.0,53.3742,53.3742,53.2587,53.2741,8500.0
2010-05-13 11:40:00,69.17,69.24,69.09,69.2,13100.0,53.2818,53.3357,53.2201,53.3049,13100.0
2010-05-13 11:45:00,69.24,69.27,69.22,69.26,7400.0,53.3357,53.3588,53.3203,53.3511,7400.0
2010-05-13 11:50:00,69.26,69.26,68.99,69.03,19600.0,53.3511,53.3511,53.1431,53.1739,19600.0
2010-05-13 11:55:00,69.04,69.04,68.87,68.95,24400.0,53.1816,53.1816,53.0507,53.1123,24400.0
2010-05-13 12:00:00,68.93,69.11,68.92,69.11,24200.0,53.0969,53.2355,53.0892,53.2355,24200.0
2010-05-13 12:05:00,69.11,69.16,69.03,69.11,15100.0,53.2355,53.2741,53.1739,53.2355,15100.0
2010-05-13 12:10:00,69.11,69.12,69.0,69.02,17400.0,53.2355,53.2433,53.1508,53.1662,17400.0
2010-05-13 12:15:00,69.03,69.08,68.96,68.98,17800.0,53.1739,53.2124,53.12,53.1354,17800.0
2010-05-13 12:20:00,68.99,69.18,68.98,69.18,13800.0,53.1431,53.2895,53.1354,53.2895,13800.0
2010-05-13 12:25:00,69.18,69.29,69.15,69.29,8600.0,53.2895,53.3742,53.2664,53.3742,8600.0
2010-05-13 12:30:00,69.27,69.3,69.19,69.23,6700.0,53.3588,53.3819,53.2972,53.328,6700.0
2010-05-13 12:35:00,69.24,69.24,69.18,69.18,2600.0,53.3357,53.3357,53.2895,53.2895,2600.0
2010-05-13 12:40:00,69.17,69.25,69.14,69.24,4300.0,53.2818,53.3434,53.2587,53.3357,4300.0
2010-05-13 12:45:00,69.27,69.33,69.19,69.19,3800.0,53.3588,53.405,53.2972,53.2972,3800.0
2010-05-13 12:50:00,69.19,69.27,69.15,69.27,6200.0,53.2972,53.3588,53.2664,53.3588,6200.0
2010-05-13 12:55:00,69.27,69.32,69.21,69.21,5300.0,53.3588,53.3973,53.3126,53.3126,5300.0
2010-05-13 13:00:00,69.22,69.23,69.15,69.2,5700.0,53.3203,53.328,53.2664,53.3049,5700.0
2010-05-13 13:05:00,69.18,69.2,69.11,69.17,4500.0,53.2895,53.3049,53.2355,53.2818,4500.0
2010-05-13 13:10:00,69.11,69.28,69.1,69.24,13800.0,53.2355,53.3665,53.2278,53.3357,13800.0
2010-05-13 13:15:00,69.23,69.37,69.23,69.31,14600.0,53.328,53.4358,53.328,53.3896,14600.0
2010-05-13 13:20:00,69.32,69.34,69.27,69.29,7700.0,53.3973,53.4127,53.3588,53.3742,7700.0
2010-05-13 13:25:00,69.33,69.35,69.28,69.32,5400.0,53.405,53.4204,53.3665,53.3973,5400.0
2010-05-13 13:30:00,69.34,69.5,69.34,69.45,4100.0,53.4127,53.536,53.4127,53.4975,4100.0
2010-05-13 13:35:00,69.48,69.55,69.43,69.46,7000.0,53.5206,53.5745,53.482,53.5052,7000.0
2010-05-13 13:40:00,69.46,69.5,69.37,69.43,9000.0,53.5052,53.536,53.4358,53.482,9000.0
2010-05-13 13:45:00,69.39,69.4,69.32,69.36,16700.0,53.4512,53.4589,53.3973,53.4281,16700.0
2010-05-13 13:50:00,69.36,69.42,69.31,69.35,14300.0,53.4281,53.4743,53.3896,53.4204,14300.0
2010-05-13 13:55:00,69.36,69.4,69.34,69.4,2500.0,53.4281,53.4589,53.4127,53.4589,2500.0
2010-05-13 14:00:00,69.35,69.46,69.34,69.45,5500.0,53.4204,53.5052,53.4127,53.4975,5500.0
2010-05-13 14:05:00,69.43,69.55,69.43,69.5,5500.0,53.482,53.5745,53.482,53.536,5500.0
2010-05-13 14:10:00,69.47,69.54,69.43,69.51,10700.0,53.5129,53.5668,53.482,53.5437,10700.0
2010-05-13 14:15:00,69.49,69.53,69.44,69.49,4600.0,53.5283,53.5591,53.4897,53.5283,4600.0
2010-05-13 14:20:00,69.48,69.49,69.45,69.46,3500.0,53.5206,53.5283,53.4975,53.5052,3500.0
2010-05-13 14:25:00,69.49,69.51,69.28,69.29,10100.0,53.5283,53.5437,53.3665,53.3742,10100.0
2010-05-13 14:30:00,69.29,69.32,69.19,69.22,10000.0,53.3742,53.3973,53.2972,53.3203,10000.0
2010-05-13 14:35:00,69.22,69.25,69.15,69.24,13200.0,53.3203,53.3434,53.2664,53.3357,13200.0
2010-05-13 14:40:00,69.24,69.24,69.13,69.14,8500.0,53.3357,53.3357,53.251,53.2587,8500.0
2010-05-13 14:45:00,69.12,69.12,68.99,69.03,17200.0,53.2433,53.2433,53.1431,53.1739,17200.0
2010-05-13 14:50:00,69.03,69.03,68.91,68.95,9300.0,53.1739,53.1739,53.0815,53.1123,9300.0
2010-05-13 14:55:00,68.94,68.95,68.83,68.91,9200.0,53.1046,53.1123,53.0199,53.0815,9200.0
2010-05-13 15:00:00,68.93,68.97,68.87,68.94,21300.0,53.0969,53.1277,53.0507,53.1046,21300.0
2010-05-13 15:05:00,68.94,68.94,68.68,68.69,29500.0,53.1046,53.1046,52.9043,52.912,29500.0
2010-05-13 15:10:00,68.7,68.74,68.48,68.52,30300.0,52.9197,52.9505,52.7503,52.7811,30300.0
2010-05-13 15:15:00,68.49,68.5,68.22,68.3,57300.0,52.758,52.7657,52.55,52.6116,57300.0
2010-05-13 15:20:00,68.29,68.51,68.28,68.42,30500.0,52.6039,52.7734,52.5962,52.704,30500.0
2010-05-13 15:25:00,68.44,68.53,68.31,68.35,15800.0,52.7194,52.7888,52.6193,52.6501,15800.0
2010-05-13 15:30:00,68.35,68.44,68.29,68.33,41400.0,52.6501,52.7194,52.6039,52.6347,41400.0
2010-05-13 15:35:00,68.35,68.35,68.04,68.16,44600.0,52.6501,52.6501,52.4113,52.5038,44600.0
2010-05-13 15:40:00,68.16,68.27,68.02,68.22,37700.0,52.5038,52.5885,52.3959,52.55,37700.0
2010-05-13 15:45:00,68.21,68.48,68.2,68.39,41400.0,52.5423,52.7503,52.5346,52.6809,41400.0
2010-05-13 15:50:00,68.41,68.63,68.37,68.4,52900.0,52.6963,52.8658,52.6655,52.6886,52900.0
2010-05-13 15:55:00,68.41,68.45,68.16,68.19,76600.0,52.6963,52.7271,52.5038,52.5269,76600.0
2010-05-14 09:30:00,68.04,68.04,67.67,67.93,66000.0,52.4113,52.4113,52.1263,52.3266,66000.0
2010-05-14 09:35:00,67.94,67.94,67.03,67.17,33700.0,52.3343,52.3343,51.6333,51.7412,33700.0
2010-05-14 09:40:00,67.14,67.29,66.56,67.29,25200.0,51.7181,51.8336,51.2713,51.8336,25200.0
2010-05-14 09:45:00,67.26,67.54,66.86,66.91,31500.0,51.8105,52.0262,51.5024,51.5409,31500.0
2010-05-14 09:50:00,66.91,67.33,66.7,66.95,33000.0,51.5409,51.8644,51.3791,51.5717,33000.0
2010-05-14 09:55:00,66.95,67.22,66.67,66.79,21000.0,51.5717,51.7797,51.356,51.4484,21000.0
2010-05-14 10:00:00,66.72,66.8,66.59,66.79,33000.0,51.3945,51.4562,51.2944,51.4484,33000.0
2010-05-14 10:05:00,66.79,67.09,66.79,66.96,25300.0,51.4484,51.6795,51.4484,51.5794,25300.0
2010-05-14 10:10:00,67.04,67.17,66.97,67.1,14500.0,51.641,51.7412,51.5871,51.6872,14500.0
2010-05-14 10:15:00,67.1,67.37,67.01,67.06,23400.0,51.6872,51.8952,51.6179,51.6564,23400.0
2010-05-14 10:20:00,67.02,67.24,67.02,67.16,28400.0,51.6256,51.7951,51.6256,51.7335,28400.0
2010-05-14 10:25:00,67.18,67.19,66.97,67.16,34300.0,51.7489,51.7566,51.5871,51.7335,34300.0
2010-05-14 10:30:00,67.14,67.21,66.98,67.03,18000.0,51.7181,51.772,51.5948,51.6333,18000.0
2010-05-14 10:35:00,67.05,67.22,67.03,67.05,47300.0,51.6487,51.7797,51.6333,51.6487,47300.0
2010-05-14 10:40:00,67.06,67.3,67.04,67.19,18800.0,51.6564,51.8413,51.641,51.7566,18800.0
2010-05-14 10:45:00,67.14,67.35,67.11,67.31,25400.0,51.7181,51.8798,51.6949,51.849,25400.0
2010-05-14 10:50:00,67.3,67.32,67.22,67.25,18300.0,51.8413,51.8567,51.7797,51.8028,18300.0
2010-05-14 10:55:00,67.22,67.22,67.05,67.1,13800.0,51.7797,51.7797,51.6487,51.6872,13800.0
2010-05-14 11:00:00,67.07,67.07,66.82,66.86,52300.0,51.6641,51.6641,51.4716,51.5024,52300.0
2010-05-14 11:05:00,66.87,66.89,66.68,66.74,24200.0,51.5101,51.5255,51.3637,51.4099,24200.0
2010-05-14 11:10:00,66.71,66.91,66.57,66.88,26300.0,51.3868,51.5409,51.279,51.5178,26300.0
2010-05-14 11:15:00,66.84,66.85,66.6,66.6,11400.0,51.487,51.4947,51.3021,51.3021,11400.0
2010-05-14 11:20:00,66.6,66.6,66.28,66.46,26000.0,51.3021,51.3021,51.0556,51.1942,26000.0
2010-05-14 11:25:00,66.42,66.71,66.42,66.5,20400.0,51.1634,51.3868,51.1634,51.2251,20400.0
2010-05-14 11:30:00,66.5,66.68,66.39,66.6,9900.0,51.2251,51.3637,51.1403,51.3021,9900.0
2010-05-14 11:35:00,66.64,66.7,66.53,66.53,7800.0,51.3329,51.3791,51.2482,51.2482,7800.0
2010-05-14 11:40:00,66.51,66.52,66.4,66.49,28900.0,51.2328,51.2405,51.148,51.2174,28900.0
2010-05-14 11:45:00,66.49,66.5,66.33,66.42,14200.0,51.2174,51.2251,51.0941,51.1634,14200.0
2010-05-14 11:50:00,66.4,66.4,66.13,66.16,36200.0,51.148,51.148,50.94,50.9632,36200.0
2010-05-14 11:55:00,66.16,66.2,66.06,66.2,15100.0,50.9632,50.994,50.8861,50.994,15100.0
2010-05-14 12:00:00,66.2,66.2,66.04,66.09,21100.0,50.994,50.994,50.8707,50.9092,21100.0
2010-05-14 12:05:00,66.08,66.1,65.81,66.04,67000.0,50.9015,50.9169,50.6936,50.8707,67000.0
2010-05-14 12:10:00,66.01,66.11,65.94,65.97,6300.0,50.8476,50.9246,50.7937,50.8168,6300.0
2010-05-14 12:15:00,66.01,66.12,65.93,66.12,8500.0,50.8476,50.9323,50.786,50.9323,8500.0
2010-05-14 12:20:00,66.09,66.16,65.96,66.15,23800.0,50.9092,50.9632,50.8091,50.9555,23800.0
2010-05-14 12:25:00,66.15,66.28,66.07,66.09,9400.0,50.9555,51.0556,50.8938,50.9092,9400.0
2010-05-14 12:30:00,66.11,66.25,66.09,66.21,5600.0,50.9246,51.0325,50.9092,51.0017,5600.0
2010-05-14 12:35:00,66.22,66.33,66.14,66.26,15400.0,51.0094,51.0941,50.9478,51.0402,15400.0
2010-05-14 12:40:00,66.26,66.38,66.24,66.25,20600.0,51.0402,51.1326,51.0248,51.0325,20600.0
2010-05-14 12:45:00,66.22,66.22,66.07,66.16,6400.0,51.0094,51.0094,50.8938,50.9632,6400.0
2010-05-14 12:50:00,66.16,66.22,66.13,66.19,11000.0,50.9632,51.0094,50.94,50.9863,11000.0
2010-05-14 12:55:00,66.21,66.35,66.18,66.34,9600.0,51.0017,51.1095,50.9786,51.1018,9600.0
2010-05-14 13:00:00,66.32,66.4,66.19,66.21,32300.0,51.0864,51.148,50.9863,51.0017,32300.0
2010-05-14 13:05:00,66.19,66.27,66.17,66.21,6600.0,50.9863,51.0479,50.9709,51.0017,6600.0
2010-05-14 13:10:00,66.2,66.38,66.2,66.35,29900.0,50.994,51.1326,50.994,51.1095,29900.0
2010-05-14 13:15:00,66.35,66.35,66.19,66.19,16400.0,51.1095,51.1095,50.9863,50.9863,16400.0
2010-05-14 13:20:00,66.2,66.29,66.12,66.26,12900.0,50.994,51.0633,50.9323,51.0402,12900.0
2010-05-14 13:25:00,66.26,66.26,66.19,66.23,5300.0,51.0402,51.0402,50.9863,51.0171,5300.0
2010-05-14 13:30:00,66.22,66.22,66.05,66.07,9100.0,51.0094,51.0094,50.8784,50.8938,9100.0
2010-05-14 13:35:00,66.07,66.18,66.04,66.06,10700.0,50.8938,50.9786,50.8707,50.8861,10700.0
2010-05-14 13:40:00,66.09,66.17,66.04,66.16,5800.0,50.9092,50.9709,50.8707,50.9632,5800.0
2010-05-14 13:45:00,66.15,66.22,66.14,66.14,6100.0,50.9555,51.0094,50.9478,50.9478,6100.0
2010-05-14 13:50:00,66.19,66.23,66.1,66.23,8000.0,50.9863,51.0171,50.9169,51.0171,8000.0
2010-05-14 13:55:00,66.24,66.35,66.16,66.2,18700.0,51.0248,51.1095,50.9632,50.994,18700.0
2010-05-14 14:00:00,66.21,66.31,66.17,66.19,9800.0,51.0017,51.0787,50.9709,50.9863,9800.0
2010-05-14 14:05:00,66.2,66.23,66.13,66.21,13400.0,50.994,51.0171,50.94,51.0017,13400.0
2010-05-14 14:10:00,66.22,66.22,66.0,66.1,15600.0,51.0094,51.0094,50.8399,50.9169,15600.0
2010-05-14 14:15:00,66.1,66.1,65.92,65.98,22200.0,50.9169,50.9169,50.7783,50.8245,22200.0
2010-05-14 14:20:00,65.99,66.02,65.99,66.0,34100.0,50.8322,50.8553,50.8322,50.8399,34100.0
2010-05-14 14:25:00,66.0,66.1,65.95,65.99,33200.0,50.8399,50.9169,50.8014,50.8322,33200.0
2010-05-14 14:30:00,66.02,66.1,65.97,66.08,26100.0,50.8553,50.9169,50.8168,50.9015,26100.0
2010-05-14 14:35:00,66.06,66.29,66.02,66.23,9400.0,50.8861,51.0633,50.8553,51.0171,9400.0
2010-05-14 14:40:00,66.23,66.23,66.1,66.1,14000.0,51.0171,51.0171,50.9169,50.9169,14000.0
2010-05-14 14:45:00,66.1,66.15,66.05,66.15,8800.0,50.9169,50.9555,50.8784,50.9555,8800.0
2010-05-14 14:50:00,66.15,66.23,66.0,66.02,18700.0,50.9555,51.0171,50.8399,50.8553,18700.0
2010-05-14 14:55:00,66.02,66.04,65.9,65.99,16100.0,50.8553,50.8707,50.7629,50.8322,16100.0
2010-05-14 15:00:00,66.01,66.08,65.95,66.04,15600.0,50.8476,50.9015,50.8014,50.8707,15600.0
2010-05-14 15:05:00,66.03,66.08,65.96,66.07,53700.0,50.863,50.9015,50.8091,50.8938,53700.0
2010-05-14 15:10:00,66.05,66.15,65.95,65.97,26700.0,50.8784,50.9555,50.8014,50.8168,26700.0
2010-05-14 15:15:00,65.97,66.04,65.93,65.93,39900.0,50.8168,50.8707,50.786,50.786,39900.0
2010-05-14 15:20:00,65.96,66.01,65.85,65.94,28100.0,50.8091,50.8476,50.7244,50.7937,28100.0
2010-05-14 15:25:00,65.95,66.02,65.85,66.0,39400.0,50.8014,50.8553,50.7244,50.8399,39400.0
2010-05-14 15:30:00,66.0,66.1,65.98,66.01,42400.0,50.8399,50.9169,50.8245,50.8476,42400.0
2010-05-14 15:35:00,66.03,66.04,65.9,66.03,33700.0,50.863,50.8707,50.7629,50.863,33700.0
2010-05-14 15:40:00,66.02,66.38,66.0,66.34,40100.0,50.8553,51.1326,50.8399,51.1018,40100.0
2010-05-14 15:45:00,66.34,66.35,66.17,66.2,37200.0,51.1018,51.1095,50.9709,50.994,37200.0
2010-05-14 15:50:00,66.2,66.47,66.2,66.41,66700.0,50.994,51.202,50.994,51.1557,66700.0
2010-05-14 15:55:00,66.41,66.6,66.26,66.42,120900.0,51.1557,51.3021,51.0402,51.1634,120900.0
2010-05-17 09:30:00,66.54,67.46,66.54,67.25,25900.0,51.2559,51.9646,51.2559,51.8028,25900.0
2010-05-17 09:35:00,67.17,67.22,66.94,67.0,20700.0,51.7412,51.7797,51.564,51.6102,20700.0
2010-05-17 09:40:00,67.04,67.04,66.73,66.76,25900.0,51.641,51.641,51.4022,51.4253,25900.0
2010-05-17 09:45:00,66.73,66.74,66.6,66.65,18800.0,51.4022,51.4099,51.3021,51.3406,18800.0
2010-05-17 09:50:00,66.65,66.83,66.55,66.62,28500.0,51.3406,51.4793,51.2636,51.3175,28500.0
2010-05-17 09:55:00,66.62,66.64,66.45,66.52,33500.0,51.3175,51.3329,51.1865,51.2405,33500.0
2010-05-17 10:00:00,66.59,66.59,66.32,66.32,41800.0,51.2944,51.2944,51.0864,51.0864,41800.0
2010-05-17 10:05:00,66.35,66.44,66.23,66.25,44000.0,51.1095,51.1788,51.0171,51.0325,44000.0
2010-05-17 10:10:00,66.29,66.5,66.22,66.41,24400.0,51.0633,51.2251,51.0094,51.1557,24400.0
2010-05-17 10:15:00,66.4,66.62,66.4,66.44,34000.0,51.148,51.3175,51.148,51.1788,34000.0
2010-05-17 10:20:00,66.48,66.54,66.29,66.31,16400.0,51.2097,51.2559,51.0633,51.0787,16400.0
2010-05-17 10:25:00,66.34,66.45,66.28,66.39,27100.0,51.1018,51.1865,51.0556,51.1403,27100.0
2010-05-17 10:30:00,66.39,66.42,66.23,66.35,27400.0,51.1403,51.1634,51.0171,51.1095,27400.0
2010-05-17 10:35:00,66.35,66.61,66.29,66.42,58600.0,51.1095,51.3098,51.0633,51.1634,58600.0
2010-05-17 10:40:00,66.41,66.5,66.24,66.33,29100.0,51.1557,51.2251,51.0248,51.0941,29100.0
2010-05-17 10:45:00,66.32,66.49,66.26,66.39,29400.0,51.0864,51.2174,51.0402,51.1403,29400.0
2010-05-17 10:50:00,66.37,66.52,66.32,66.52,32400.0,51.1249,51.2405,51.0864,51.2405,32400.0
2010-05-17 10:55:00,66.53,66.53,66.23,66.23,16000.0,51.2482,51.2482,51.0171,51.0171,16000.0
2010-05-17 11:00:00,66.23,66.32,66.12,66.13,16900.0,51.0171,51.0864,50.9323,50.94,16900.0
2010-05-17 11:05:00,66.17,66.18,66.07,66.13,18300.0,50.9709,50.9786,50.8938,50.94,18300.0
2010-05-17 11:10:00,66.11,66.13,65.73,65.84,52000.0,50.9246,50.94,50.6319,50.7167,52000.0
2010-05-17 11:15:00,65.83,65.99,65.61,65.63,43000.0,50.709,50.8322,50.5395,50.5549,43000.0
2010-05-17 11:20:00,65.61,65.82,65.54,65.78,19800.0,50.5395,50.7013,50.4856,50.6704,19800.0
2010-05-17 11:25:00,65.78,65.84,65.55,65.84,21600.0,50.6704,50.7167,50.4933,50.7167,21600.0
2010-05-17 11:30:00,65.81,65.85,65.76,65.85,20500.0,50.6936,50.7244,50.655,50.7244,20500.0
2010-05-17 11:35:00,65.83,65.94,65.83,65.84,17400.0,50.709,50.7937,50.709,50.7167,17400.0
2010-05-17 11:40:00,65.85,65.88,65.77,65.79,14100.0,50.7244,50.7475,50.6627,50.6781,14100.0
2010-05-17 11:45:00,65.79,65.81,65.5,65.56,30300.0,50.6781,50.6936,50.4548,50.501,30300.0
2010-05-17 11:50:00,65.55,65.67,65.41,65.44,31000.0,50.4933,50.5857,50.3854,50.4085,31000.0
2010-05-17 11:55:00,65.49,65.51,65.23,65.23,38500.0,50.4471,50.4625,50.2468,50.2468,38500.0
2010-05-17 12:00:00,65.22,65.22,64.58,64.58,61500.0,50.2391,50.2391,49.7461,49.7461,61500.0
2010-05-17 12:05:00,64.6,64.74,64.5,64.58,27000.0,49.7615,49.8693,49.6845,49.7461,27000.0
2010-05-17 12:10:00,64.62,65.03,64.61,64.99,13600.0,49.7769,50.0927,49.7692,50.0619,13600.0
2010-05-17 12:15:00,64.98,64.99,64.72,64.78,17100.0,50.0542,50.0619,49.8539,49.9001,17100.0
2010-05-17 12:20:00,64.81,64.98,64.81,64.89,17000.0,49.9233,50.0542,49.9233,49.9849,17000.0
2010-05-17 12:25:00,64.88,64.96,64.83,64.84,13600.0,49.9772,50.0388,49.9387,49.9464,13600.0
2010-05-17 12:30:00,64.83,65.19,64.82,65.19,14500.0,49.9387,50.216,49.931,50.216,14500.0
2010-05-17 12:35:00,65.14,65.24,65.08,65.17,14800.0,50.1775,50.2545,50.1312,50.2006,14800.0
2010-05-17 12:40:00,65.17,65.25,65.06,65.07,15000.0,50.2006,50.2622,50.1158,50.1235,15000.0
2010-05-17 12:45:00,65.09,65.25,65.05,65.24,10700.0,50.1389,50.2622,50.1081,50.2545,10700.0
2010-05-17 12:50:00,65.25,65.26,65.01,65.06,12000.0,50.2622,50.2699,50.0773,50.1158,12000.0
2010-05-17 12:55:00,65.03,65.03,64.82,64.84,18100.0,50.0927,50.0927,49.931,49.9464,18100.0
2010-05-17 13:00:00,64.85,65.03,64.83,64.95,17900.0,49.9541,50.0927,49.9387,50.0311,17900.0
2010-05-17 13:05:00,64.94,65.06,64.94,64.98,16400.0,50.0234,50.1158,50.0234,50.0542,16400.0
2010-05-17 13:10:00,64.98,65.01,64.89,64.91,20900.0,50.0542,50.0773,49.9849,50.0003,20900.0
2010-05-17 13:15:00,64.92,65.14,64.92,65.13,35500.0,50.008,50.1775,50.008,50.1697,35500.0
2010-05-17 13:20:00,65.16,65.16,64.98,65.04,29400.0,50.1929,50.1929,50.0542,50.1004,29400.0
2010-05-17 13:25:00,65.04,65.13,64.97,64.99,23400.0,50.1004,50.1697,50.0465,50.0619,23400.0
2010-05-17 13:30:00,64.96,65.18,64.96,65.13,23600.0,50.0388,50.2083,50.0388,50.1697,23600.0
2010-05-17 13:35:00,65.14,65.17,64.9,64.95,12400.0,50.1775,50.2006,49.9926,50.0311,12400.0
2010-05-17 13:40:00,64.94,64.99,64.92,64.96,11000.0,50.0234,50.0619,50.008,50.0388,11000.0
2010-05-17 13:45:00,64.92,65.0,64.82,64.96,40000.0,50.008,50.0696,49.931,50.0388,40000.0
2010-05-17 13:50:00,64.98,64.98,64.89,64.97,11300.0,50.0542,50.0542,49.9849,50.0465,11300.0
2010-05-17 13:55:00,64.97,65.15,64.96,65.1,19000.0,50.0465,50.1852,50.0388,50.1466,19000.0
2010-05-17 14:00:00,65.12,65.43,65.09,65.31,24100.0,50.162,50.4008,50.1389,50.3084,24100.0
2010-05-17 14:05:00,65.33,65.36,65.18,65.22,26400.0,50.3238,50.3469,50.2083,50.2391,26400.0
2010-05-17 14:10:00,65.19,65.27,65.14,65.24,27500.0,50.216,50.2776,50.1775,50.2545,27500.0
2010-05-17 14:15:00,65.25,65.36,65.25,65.32,31100.0,50.2622,50.3469,50.2622,50.3161,31100.0
2010-05-17 14:20:00,65.34,65.41,65.3,65.3,22800.0,50.3315,50.3854,50.3007,50.3007,22800.0
2010-05-17 14:25:00,65.29,65.35,65.22,65.34,16400.0,50.293,50.3392,50.2391,50.3315,16400.0
2010-05-17 14:30:00,65.33,65.52,65.33,65.36,28100.0,50.3238,50.4702,50.3238,50.3469,28100.0
2010-05-17 14:35:00,65.34,65.56,65.34,65.5,54700.0,50.3315,50.501,50.3315,50.4548,54700.0
2010-05-17 14:40:00,65.49,65.65,65.49,65.59,21100.0,50.4471,50.5703,50.4471,50.5241,21100.0
2010-05-17 14:45:00,65.6,65.78,65.58,65.71,20700.0,50.5318,50.6704,50.5164,50.6165,20700.0
2010-05-17 14:50:00,65.7,65.85,65.68,65.69,51900.0,50.6088,50.7244,50.5934,50.6011,51900.0
2010-05-17 14:55:00,65.69,65.9,65.69,65.85,26600.0,50.6011,50.7629,50.6011,50.7244,26600.0
2010-05-17 15:00:00,65.85,66.21,65.82,66.07,42200.0,50.7244,51.0017,50.7013,50.8938,42200.0
2010-05-17 15:05:00,66.06,66.09,65.68,65.73,28900.0,50.8861,50.9092,50.5934,50.6319,28900.0
2010-05-17 15:10:00,65.73,65.91,65.71,65.91,18800.0,50.6319,50.7706,50.6165,50.7706,18800.0
2010-05-17 15:15:00,65.88,65.9,65.62,65.7,23500.0,50.7475,50.7629,50.5472,50.6088,23500.0
2010-05-17 15:20:00,65.7,65.83,65.58,65.74,27700.0,50.6088,50.709,50.5164,50.6396,27700.0
2010-05-17 15:25:00,65.71,65.87,65.65,65.81,20900.0,50.6165,50.7398,50.5703,50.6936,20900.0
2010-05-17 15:30:00,65.8,66.03,65.77,65.98,30200.0,50.6858,50.863,50.6627,50.8245,30200.0
2010-05-17 15:35:00,65.99,66.18,65.95,66.14,68100.0,50.8322,50.9786,50.8014,50.9478,68100.0
2010-05-17 15:40:00,66.15,66.25,66.03,66.1,56000.0,50.9555,51.0325,50.863,50.9169,56000.0
2010-05-17 15:45:00,66.12,66.33,66.05,66.3,74900.0,50.9323,51.0941,50.8784,51.071,74900.0
2010-05-17 15:50:00,66.3,66.38,66.22,66.29,76300.0,51.071,51.1326,51.0094,51.0633,76300.0
2010-05-17 15:55:00,66.29,66.37,66.2,66.24,74000.0,51.0633,51.1249,50.994,51.0248,74000.0
2010-05-18 09:30:00,66.82,67.13,66.57,66.6,43400.0,51.6776,51.9174,51.4843,51.5075,43400.0
2010-05-18 09:35:00,66.59,66.8,66.58,66.73,26300.0,51.4997,51.6621,51.492,51.608,26300.0
2010-05-18 09:40:00,66.77,66.8,66.66,66.7,23300.0,51.6389,51.6621,51.5539,51.5848,23300.0
2010-05-18 09:45:00,66.7,66.9,66.69,66.78,33900.0,51.5848,51.7395,51.5771,51.6467,33900.0
2010-05-18 09:50:00,66.77,66.85,66.68,66.78,22000.0,51.6389,51.7008,51.5693,51.6467,22000.0
2010-05-18 09:55:00,66.81,66.9,66.74,66.78,17900.0,51.6699,51.7395,51.6157,51.6467,17900.0
2010-05-18 10:00:00,66.75,66.84,66.52,66.54,15400.0,51.6235,51.6931,51.4456,51.4611,15400.0
2010-05-18 10:05:00,66.54,66.71,66.5,66.65,11100.0,51.4611,51.5925,51.4301,51.5461,11100.0
2010-05-18 10:10:00,66.63,66.7,66.47,66.7,28700.0,51.5307,51.5848,51.4069,51.5848,28700.0
2010-05-18 10:15:00,66.74,66.81,66.71,66.76,15900.0,51.6157,51.6699,51.5925,51.6312,15900.0
2010-05-18 10:20:00,66.76,66.78,66.62,66.7,28000.0,51.6312,51.6467,51.5229,51.5848,28000.0
2010-05-18 10:25:00,66.71,66.72,66.45,66.48,30200.0,51.5925,51.6003,51.3914,51.4147,30200.0
2010-05-18 10:30:00,66.47,66.5,66.27,66.31,38500.0,51.4069,51.4301,51.2522,51.2832,38500.0
2010-05-18 10:35:00,66.31,66.51,66.3,66.46,21300.0,51.2832,51.4379,51.2754,51.3992,21300.0
2010-05-18 10:40:00,66.49,66.54,66.27,66.29,22400.0,51.4224,51.4611,51.2522,51.2677,22400.0
2010-05-18 10:45:00,66.26,66.39,66.06,66.09,25100.0,51.2445,51.345,51.0898,51.113,25100.0
2010-05-18 10:50:00,66.05,66.11,65.83,66.11,17600.0,51.0821,51.1285,50.912,51.1285,17600.0
2010-05-18 10:55:00,66.11,66.32,66.1,66.32,12700.0,51.1285,51.2909,51.1208,51.2909,12700.0
2010-05-18 11:00:00,66.29,66.47,66.29,66.35,18900.0,51.2677,51.4069,51.2677,51.3141,18900.0
2010-05-18 11:05:00,66.36,66.48,66.29,66.44,10700.0,51.3218,51.4147,51.2677,51.3837,10700.0
2010-05-18 11:10:00,66.44,66.7,66.44,66.66,6800.0,51.3837,51.5848,51.3837,51.5539,6800.0
2010-05-18 11:15:00,66.69,66.75,66.6,66.66,13900.0,51.5771,51.6235,51.5075,51.5539,13900.0
2010-05-18 11:20:00,66.69,66.73,66.57,66.61,5200.0,51.5771,51.608,51.4843,51.5152,5200.0
2010-05-18 11:25:00,66.62,66.81,66.62,66.79,9500.0,51.5229,51.6699,51.5229,51.6544,9500.0
2010-05-18 11:30:00,66.82,66.83,66.74,66.78,13200.0,51.6776,51.6853,51.6157,51.6467,13200.0
2010-05-18 11:35:00,66.8,66.8,66.65,66.74,11000.0,51.6621,51.6621,51.5461,51.6157,11000.0
2010-05-18 11:40:00,66.73,66.74,66.22,66.24,9000.0,51.608,51.6157,51.2136,51.229,9000.0
2010-05-18 11:45:00,66.24,66.35,66.08,66.29,11700.0,51.229,51.3141,51.1053,51.2677,11700.0
2010-05-18 11:50:00,66.29,66.35,66.24,66.34,5400.0,51.2677,51.3141,51.229,51.3064,5400.0
2010-05-18 11:55:00,66.36,66.38,66.23,66.24,8700.0,51.3218,51.3373,51.2213,51.229,8700.0
2010-05-18 12:00:00,66.27,66.29,65.83,65.89,15700.0,51.2522,51.2677,50.912,50.9584,15700.0
2010-05-18 12:05:00,65.87,66.13,65.85,66.1,9500.0,50.9429,51.144,50.9274,51.1208,9500.0
2010-05-18 12:10:00,66.09,66.22,66.0,66.13,16000.0,51.113,51.2136,51.0434,51.144,16000.0
2010-05-18 12:15:00,66.13,66.25,66.1,66.14,10000.0,51.144,51.2368,51.1208,51.1517,10000.0
2010-05-18 12:20:00,66.13,66.21,65.96,66.0,19200.0,51.144,51.2058,51.0125,51.0434,19200.0
2010-05-18 12:25:00,66.01,66.32,65.98,66.32,8400.0,51.0512,51.2909,51.028,51.2909,8400.0
2010-05-18 12:30:00,66.29,66.34,66.24,66.34,8700.0,51.2677,51.3064,51.229,51.3064,8700.0
2010-05-18 12:35:00,66.38,66.44,66.37,66.4,9700.0,51.3373,51.3837,51.3296,51.3528,9700.0
2010-05-18 12:40:00,66.37,66.51,66.36,66.48,8600.0,51.3296,51.4379,51.3218,51.4147,8600.0
2010-05-18 12:45:00,66.46,66.72,66.45,66.67,6500.0,51.3992,51.6003,51.3914,51.5616,6500.0
2010-05-18 12:50:00,66.68,66.72,66.54,66.54,13200.0,51.5693,51.6003,51.4611,51.4611,13200.0
2010-05-18 12:55:00,66.56,66.63,66.31,66.31,9000.0,51.4765,51.5307,51.2832,51.2832,9000.0
2010-05-18 13:00:00,66.28,66.38,66.08,66.18,22700.0,51.26,51.3373,51.1053,51.1826,22700.0
2010-05-18 13:05:00,66.2,66.2,65.82,66.08,13900.0,51.1981,51.1981,50.9042,51.1053,13900.0
2010-05-18 13:10:00,66.05,66.1,65.7,65.85,16000.0,51.0821,51.1208,50.8114,50.9274,16000.0
2010-05-18 13:15:00,65.84,65.95,65.73,65.79,8800.0,50.9197,51.0048,50.8346,50.881,8800.0
2010-05-18 13:20:00,65.75,66.09,65.74,65.99,10500.0,50.8501,51.113,50.8423,51.0357,10500.0
2010-05-18 13:25:00,65.99,66.22,65.99,66.18,5600.0,51.0357,51.2136,51.0357,51.1826,5600.0
2010-05-18 13:30:00,66.18,66.26,66.16,66.26,15300.0,51.1826,51.2445,51.1672,51.2445,15300.0
2010-05-18 13:35:00,66.23,66.29,65.8,65.82,34500.0,51.2213,51.2677,50.8887,50.9042,34500.0
2010-05-18 13:40:00,65.84,65.9,65.7,65.75,17200.0,50.9197,50.9661,50.8114,50.8501,17200.0
2010-05-18 13:45:00,65.76,65.9,65.61,65.82,14900.0,50.8578,50.9661,50.7418,50.9042,14900.0
2010-05-18 13:50:00,65.79,65.89,65.67,65.7,7500.0,50.881,50.9584,50.7882,50.8114,7500.0
2010-05-18 13:55:00,65.65,65.79,65.54,65.55,11800.0,50.7727,50.881,50.6877,50.6954,11800.0
2010-05-18 14:00:00,65.56,65.76,65.52,65.67,17500.0,50.7031,50.8578,50.6722,50.7882,17500.0
2010-05-18 14:05:00,65.66,65.76,65.63,65.68,8800.0,50.7805,50.8578,50.7573,50.7959,8800.0
2010-05-18 14:10:00,65.69,65.84,65.68,65.69,9800.0,50.8037,50.9197,50.7959,50.8037,9800.0
2010-05-18 14:15:00,65.73,65.81,65.65,65.66,6100.0,50.8346,50.8965,50.7727,50.7805,6100.0
2010-05-18 14:20:00,65.65,65.65,65.34,65.38,22800.0,50.7727,50.7727,50.533,50.5639,22800.0
2010-05-18 14:25:00,65.38,65.44,65.25,65.42,10300.0,50.5639,50.6103,50.4634,50.5949,10300.0
2010-05-18 14:30:00,65.41,65.41,65.17,65.2,14700.0,50.5871,50.5871,50.4015,50.4247,14700.0
2010-05-18 14:35:00,65.14,65.22,64.9,64.98,21900.0,50.3783,50.4402,50.1927,50.2546,21900.0
2010-05-18 14:40:00,64.98,65.16,64.88,65.12,12600.0,50.2546,50.3938,50.1772,50.3628,12600.0
2010-05-18 14:45:00,65.13,65.25,65.07,65.07,15200.0,50.3706,50.4634,50.3242,50.3242,15200.0
2010-05-18 14:50:00,65.11,65.16,64.98,65.01,19300.0,50.3551,50.3938,50.2546,50.2778,19300.0
2010-05-18 14:55:00,65.04,65.13,64.89,64.99,23900.0,50.301,50.3706,50.185,50.2623,23900.0
2010-05-18 15:00:00,64.97,64.97,64.69,64.8,21600.0,50.2468,50.2468,50.0303,50.1154,21600.0
2010-05-18 15:05:00,64.76,65.01,64.75,64.95,16500.0,50.0844,50.2778,50.0767,50.2314,16500.0
2010-05-18 15:10:00,64.92,65.4,64.92,65.4,8200.0,50.2082,50.5794,50.2082,50.5794,8200.0
2010-05-18 15:15:00,65.4,65.48,65.26,65.31,13100.0,50.5794,50.6413,50.4711,50.5098,13100.0
2010-05-18 15:20:00,65.32,65.35,65.2,65.24,14800.0,50.5175,50.5407,50.4247,50.4557,14800.0
2010-05-18 15:25:00,65.24,65.24,64.97,65.0,20200.0,50.4557,50.4557,50.2468,50.27,20200.0
2010-05-18 15:30:00,64.99,65.1,64.86,64.98,28000.0,50.2623,50.3474,50.1618,50.2546,28000.0
2010-05-18 15:35:00,65.0,65.16,64.97,65.06,24500.0,50.27,50.3938,50.2468,50.3164,24500.0
2010-05-18 15:40:00,65.05,65.19,64.95,65.19,26700.0,50.3087,50.417,50.2314,50.417,26700.0
2010-05-18 15:45:00,65.19,65.22,64.94,64.96,33300.0,50.417,50.4402,50.2236,50.2391,33300.0
2010-05-18 15:50:00,64.97,65.12,64.89,65.09,38300.0,50.2468,50.3628,50.185,50.3396,38300.0
2010-05-18 15:55:00,65.08,65.1,64.94,64.98,44800.0,50.3319,50.3474,50.2236,50.2546,44800.0
2010-05-19 09:30:00,64.7,64.7,64.33,64.33,17000.0,50.038,50.038,49.7519,49.7519,17000.0
2010-05-19 09:35:00,64.32,64.49,64.26,64.41,9400.0,49.7441,49.8756,49.6977,49.8137,9400.0
2010-05-19 09:40:00,64.43,64.77,64.41,64.76,5100.0,49.8292,50.0922,49.8137,50.0844,5100.0
2010-05-19 09:45:00,64.81,65.18,64.81,65.05,24400.0,50.1231,50.4093,50.1231,50.3087,24400.0
2010-05-19 09:50:00,65.09,65.18,64.98,65.04,11100.0,50.3396,50.4093,50.2546,50.301,11100.0
2010-05-19 09:55:00,65.02,65.05,64.74,64.83,27400.0,50.2855,50.3087,50.069,50.1386,27400.0
2010-05-19 10:00:00,64.87,64.91,64.41,64.71,20900.0,50.1695,50.2004,49.8137,50.0458,20900.0
2010-05-19 10:05:00,64.72,64.76,64.33,64.4,18900.0,50.0535,50.0844,49.7519,49.806,18900.0
2010-05-19 10:10:00,64.42,64.43,64.14,64.26,26700.0,49.8215,49.8292,49.6049,49.6977,26700.0
2010-05-19 10:15:00,64.23,64.41,63.78,63.93,37600.0,49.6745,49.8137,49.3265,49.4425,37600.0
2010-05-19 10:20:00,63.94,63.98,63.52,63.53,36100.0,49.4503,49.4812,49.1254,49.1332,36100.0
2010-05-19 10:25:00,63.56,63.9,63.56,63.8,25800.0,49.1564,49.4193,49.1564,49.342,25800.0
2010-05-19 10:30:00,63.8,63.88,63.6,63.84,31100.0,49.342,49.4038,49.1873,49.3729,31100.0
2010-05-19 10:35:00,63.83,63.87,63.58,63.63,13200.0,49.3652,49.3961,49.1718,49.2105,13200.0
2010-05-19 10:40:00,63.58,63.84,63.44,63.71,26800.0,49.1718,49.3729,49.0636,49.2724,26800.0
2010-05-19 10:45:00,63.68,63.79,63.39,63.39,15000.0,49.2492,49.3342,49.0249,49.0249,15000.0
2010-05-19 10:50:00,63.41,63.45,63.31,63.37,9500.0,49.0404,49.0713,48.963,49.0094,9500.0
2010-05-19 10:55:00,63.34,63.51,63.34,63.44,10300.0,48.9862,49.1177,48.9862,49.0636,10300.0
2010-05-19 11:00:00,63.4,63.53,63.27,63.36,10400.0,49.0326,49.1332,48.9321,49.0017,10400.0
2010-05-19 11:05:00,63.35,63.45,63.29,63.43,7400.0,48.994,49.0713,48.9476,49.0558,7400.0
2010-05-19 11:10:00,63.35,63.38,63.22,63.33,14900.0,48.994,49.0172,48.8934,48.9785,14900.0
2010-05-19 11:15:00,63.3,63.41,63.15,63.24,16600.0,48.9553,49.0404,48.8393,48.9089,16600.0
2010-05-19 11:20:00,63.2,63.36,63.0,63.01,25800.0,48.8779,49.0017,48.7233,48.731,25800.0
2010-05-19 11:25:00,63.02,63.19,62.93,63.09,18100.0,48.7387,48.8702,48.6691,48.7929,18100.0
2010-05-19 11:30:00,63.1,63.1,62.83,63.06,12000.0,48.8006,48.8006,48.5918,48.7697,12000.0
2010-05-19 11:35:00,63.06,63.11,62.89,62.89,10400.0,48.7697,48.8083,48.6382,48.6382,10400.0
2010-05-19 11:40:00,62.89,62.9,62.74,62.75,14200.0,48.6382,48.6459,48.5222,48.5299,14200.0
2010-05-19 11:45:00,62.74,62.81,62.46,62.48,44800.0,48.5222,48.5763,48.3056,48.3211,44800.0
2010-05-19 11:50:00,62.48,62.59,62.4,62.48,23500.0,48.3211,48.4062,48.2592,48.3211,23500.0
2010-05-19 11:55:00,62.52,62.7,62.49,62.66,11800.0,48.352,48.4913,48.3288,48.4603,11800.0
2010-05-19 12:00:00,62.65,62.92,62.61,62.87,38200.0,48.4526,48.6614,48.4217,48.6227,38200.0
2010-05-19 12:05:00,62.9,62.92,62.73,62.81,11500.0,48.6459,48.6614,48.5145,48.5763,11500.0
2010-05-19 12:10:00,62.81,62.96,62.81,62.96,12800.0,48.5763,48.6923,48.5763,48.6923,12800.0
2010-05-19 12:15:00,62.95,62.97,62.71,62.89,40500.0,48.6846,48.7001,48.499,48.6382,40500.0
2010-05-19 12:20:00,62.91,63.17,62.85,63.12,13800.0,48.6537,48.8547,48.6073,48.8161,13800.0
2010-05-19 12:25:00,63.13,63.63,63.13,63.44,21600.0,48.8238,49.2105,48.8238,49.0636,21600.0
2010-05-19 12:30:00,63.45,63.45,63.26,63.36,11800.0,49.0713,49.0713,48.9244,49.0017,11800.0
2010-05-19 12:35:00,63.36,63.61,63.35,63.6,37400.0,49.0017,49.195,48.994,49.1873,37400.0
2010-05-19 12:40:00,63.6,63.62,63.37,63.45,18000.0,49.1873,49.2028,49.0094,49.0713,18000.0
2010-05-19 12:45:00,63.44,63.45,63.18,63.22,6700.0,49.0636,49.0713,48.8625,48.8934,6700.0
2010-05-19 12:50:00,63.21,63.35,63.21,63.32,23900.0,48.8857,48.994,48.8857,48.9708,23900.0
2010-05-19 12:55:00,63.35,63.57,63.25,63.51,41100.0,48.994,49.1641,48.9166,49.1177,41100.0
2010-05-19 13:00:00,63.52,63.67,63.33,63.5,25000.0,49.1254,49.2414,48.9785,49.11,25000.0
2010-05-19 13:05:00,63.54,63.67,63.38,63.54,18500.0,49.1409,49.2414,49.0172,49.1409,18500.0
2010-05-19 13:10:00,63.53,63.56,63.36,63.56,5600.0,49.1332,49.1564,49.0017,49.1564,5600.0
2010-05-19 13:15:00,63.55,63.68,63.48,63.68,18400.0,49.1486,49.2492,49.0945,49.2492,18400.0
2010-05-19 13:20:00,63.66,64.05,63.65,64.0,18800.0,49.2337,49.5353,49.226,49.4967,18800.0
2010-05-19 13:25:00,64.0,64.04,63.9,63.9,29500.0,49.4967,49.5276,49.4193,49.4193,29500.0
2010-05-19 13:30:00,63.9,63.92,63.81,63.83,5100.0,49.4193,49.4348,49.3497,49.3652,5100.0
2010-05-19 13:35:00,63.81,63.83,63.62,63.71,6600.0,49.3497,49.3652,49.2028,49.2724,6600.0
2010-05-19 13:40:00,63.7,63.95,63.65,63.95,13600.0,49.2646,49.458,49.226,49.458,13600.0
2010-05-19 13:45:00,63.95,64.15,63.9,64.15,23800.0,49.458,49.6127,49.4193,49.6127,23800.0
2010-05-19 13:50:00,64.13,64.14,63.9,63.98,12800.0,49.5972,49.6049,49.4193,49.4812,12800.0
2010-05-19 13:55:00,63.96,63.96,63.73,63.82,8600.0,49.4657,49.4657,49.2878,49.3574,8600.0
2010-05-19 14:00:00,63.82,63.98,63.72,63.9,8200.0,49.3574,49.4812,49.2801,49.4193,8200.0
2010-05-19 14:05:00,63.88,64.02,63.73,63.73,10000.0,49.4038,49.5121,49.2878,49.2878,10000.0
2010-05-19 14:10:00,63.74,63.76,63.55,63.65,12800.0,49.2956,49.311,49.1486,49.226,12800.0
2010-05-19 14:15:00,63.68,63.73,63.47,63.47,10200.0,49.2492,49.2878,49.0868,49.0868,10200.0
2010-05-19 14:20:00,63.48,63.55,63.29,63.29,13300.0,49.0945,49.1486,48.9476,48.9476,13300.0
2010-05-19 14:25:00,63.32,63.5,63.3,63.44,17600.0,48.9708,49.11,48.9553,49.0636,17600.0
2010-05-19 14:30:00,63.48,63.48,63.24,63.3,44000.0,49.0945,49.0945,48.9089,48.9553,44000.0
2010-05-19 14:35:00,63.31,63.46,63.27,63.31,21300.0,48.963,49.079,48.9321,48.963,21300.0
2010-05-19 14:40:00,63.28,63.55,63.27,63.46,24100.0,48.9398,49.1486,48.9321,49.079,24100.0
2010-05-19 14:45:00,63.45,63.58,63.42,63.54,30700.0,49.0713,49.1718,49.0481,49.1409,30700.0
2010-05-19 14:50:00,63.55,63.62,63.36,63.55,39500.0,49.1486,49.2028,49.0017,49.1486,39500.0
2010-05-19 14:55:00,63.55,63.6,63.34,63.46,16000.0,49.1486,49.1873,48.9862,49.079,16000.0
2010-05-19 15:00:00,63.47,63.57,63.37,63.39,17800.0,49.0868,49.1641,49.0094,49.0249,17800.0
2010-05-19 15:05:00,63.37,63.39,63.13,63.17,25200.0,49.0094,49.0249,48.8238,48.8547,25200.0
2010-05-19 15:10:00,63.17,63.27,63.07,63.1,21900.0,48.8547,48.9321,48.7774,48.8006,21900.0
2010-05-19 15:15:00,63.08,63.35,63.08,63.22,27300.0,48.7851,48.994,48.7851,48.8934,27300.0
2010-05-19 15:20:00,63.23,63.32,63.07,63.11,32200.0,48.9011,48.9708,48.7774,48.8083,32200.0
2010-05-19 15:25:00,63.15,63.37,63.11,63.34,53700.0,48.8393,49.0094,48.8083,48.9862,53700.0
2010-05-19 15:30:00,63.36,63.52,63.24,63.4,73300.0,49.0017,49.1254,48.9089,49.0326,73300.0
2010-05-19 15:35:00,63.38,63.71,63.25,63.66,51500.0,49.0172,49.2724,48.9166,49.2337,51500.0
2010-05-19 15:40:00,63.66,63.8,63.53,63.67,49100.0,49.2337,49.342,49.1332,49.2414,49100.0
2010-05-19 15:45:00,63.66,63.82,63.66,63.75,77100.0,49.2337,49.3574,49.2337,49.3033,77100.0
2010-05-19 15:50:00,63.75,63.83,63.66,63.78,51900.0,49.3033,49.3652,49.2337,49.3265,51900.0
2010-05-19 15:55:00,63.77,63.79,63.56,63.57,66000.0,49.3188,49.3342,49.1564,49.1641,66000.0
2010-05-20 09:30:00,61.89,61.89,61.43,61.73,35500.0,47.8648,47.8648,47.5091,47.7411,35500.0
2010-05-20 09:35:00,61.7,62.18,61.7,62.12,19000.0,47.7179,48.0891,47.7179,48.0427,19000.0
2010-05-20 09:40:00,62.14,62.14,61.72,61.72,32900.0,48.0582,48.0582,47.7333,47.7333,32900.0
2010-05-20 09:45:00,61.75,61.96,61.69,61.77,15400.0,47.7565,47.9189,47.7101,47.772,15400.0
2010-05-20 09:50:00,61.87,62.09,61.84,61.84,8400.0,47.8493,48.0195,47.8261,47.8261,8400.0
2010-05-20 09:55:00,61.91,62.03,61.83,61.83,4400.0,47.8803,47.9731,47.8184,47.8184,4400.0
2010-05-20 10:00:00,61.82,61.99,61.62,61.82,26100.0,47.8107,47.9422,47.656,47.8107,26100.0
2010-05-20 10:05:00,61.79,61.9,61.48,61.5,50100.0,47.7875,47.8725,47.5477,47.5632,50100.0
2010-05-20 10:10:00,61.5,61.56,61.16,61.2,24500.0,47.5632,47.6096,47.3002,47.3312,24500.0
2010-05-20 10:15:00,61.22,61.29,60.95,61.09,35300.0,47.3466,47.4008,47.1378,47.2461,35300.0
2010-05-20 10:20:00,61.1,61.19,60.84,60.85,32700.0,47.2538,47.3234,47.0528,47.0605,32700.0
2010-05-20 10:25:00,60.83,60.98,60.72,60.96,15800.0,47.045,47.161,46.96,47.1456,15800.0
2010-05-20 10:30:00,60.97,61.33,60.93,61.25,24400.0,47.1533,47.4317,47.1224,47.3698,24400.0
2010-05-20 10:35:00,61.25,61.35,61.12,61.16,30000.0,47.3698,47.4472,47.2693,47.3002,30000.0
2010-05-20 10:40:00,61.12,61.15,60.81,60.92,26000.0,47.2693,47.2925,47.0296,47.1146,26000.0
2010-05-20 10:45:00,60.92,61.04,60.85,60.88,31800.0,47.1146,47.2074,47.0605,47.0837,31800.0
2010-05-20 10:50:00,60.85,61.15,60.85,61.13,34700.0,47.0605,47.2925,47.0605,47.277,34700.0
2010-05-20 10:55:00,61.15,61.15,60.93,60.93,26900.0,47.2925,47.2925,47.1224,47.1224,26900.0
2010-05-20 11:00:00,60.97,61.07,60.9,60.94,29700.0,47.1533,47.2306,47.0992,47.1301,29700.0
2010-05-20 11:05:00,60.94,61.16,60.94,61.09,58800.0,47.1301,47.3002,47.1301,47.2461,58800.0
2010-05-20 11:10:00,61.08,61.09,60.88,60.91,22600.0,47.2384,47.2461,47.0837,47.1069,22600.0
2010-05-20 11:15:00,60.9,60.9,60.72,60.78,24700.0,47.0992,47.0992,46.96,47.0064,24700.0
2010-05-20 11:20:00,60.78,60.87,60.67,60.67,73400.0,47.0064,47.076,46.9213,46.9213,73400.0
2010-05-20 11:25:00,60.67,60.86,60.56,60.78,84300.0,46.9213,47.0682,46.8362,47.0064,84300.0
2010-05-20 11:30:00,60.79,60.82,60.66,60.69,77900.0,47.0141,47.0373,46.9135,46.9368,77900.0
2010-05-20 11:35:00,60.7,60.73,60.47,60.63,57100.0,46.9445,46.9677,46.7666,46.8903,57100.0
2010-05-20 11:40:00,60.63,60.66,60.49,60.53,41500.0,46.8903,46.9135,46.7821,46.813,41500.0
2010-05-20 11:45:00,60.53,60.7,60.52,60.63,23800.0,46.813,46.9445,46.8053,46.8903,23800.0
2010-05-20 11:50:00,60.61,60.64,60.43,60.47,46900.0,46.8749,46.8981,46.7357,46.7666,46900.0
2010-05-20 11:55:00,60.47,60.49,60.22,60.33,48600.0,46.7666,46.7821,46.5733,46.6583,48600.0
2010-05-20 12:00:00,60.3,60.33,60.14,60.21,51900.0,46.6351,46.6583,46.5114,46.5655,51900.0
2010-05-20 12:05:00,60.21,60.34,60.2,60.3,36100.0,46.5655,46.6661,46.5578,46.6351,36100.0
2010-05-20 12:10:00,60.31,60.31,60.03,60.03,38100.0,46.6429,46.6429,46.4263,46.4263,38100.0
2010-05-20 12:15:00,60.03,60.03,59.85,59.96,51700.0,46.4263,46.4263,46.2871,46.3722,51700.0
2010-05-20 12:20:00,59.96,60.09,59.8,59.8,35800.0,46.3722,46.4727,46.2484,46.2484,35800.0
2010-05-20 12:25:00,59.8,59.94,59.8,59.88,31700.0,46.2484,46.3567,46.2484,46.3103,31700.0
2010-05-20 12:30:00,59.91,59.96,59.82,59.82,42300.0,46.3335,46.3722,46.2639,46.2639,42300.0
2010-05-20 12:35:00,59.83,60.03,59.8,60.0,36500.0,46.2716,46.4263,46.2484,46.4031,36500.0
2010-05-20 12:40:00,60.03,60.03,59.95,59.99,17400.0,46.4263,46.4263,46.3644,46.3954,17400.0
2010-05-20 12:45:00,59.96,60.11,59.94,59.98,49700.0,46.3722,46.4882,46.3567,46.3876,49700.0
2010-05-20 12:50:00,59.98,59.98,59.73,59.74,28100.0,46.3876,46.3876,46.1943,46.202,28100.0
2010-05-20 12:55:00,59.76,59.83,59.48,59.48,40000.0,46.2175,46.2716,46.001,46.001,40000.0
2010-05-20 13:00:00,59.48,59.69,59.42,59.69,37300.0,46.001,46.1634,45.9546,46.1634,37300.0
2010-05-20 13:05:00,59.69,59.87,59.66,59.85,41100.0,46.1634,46.3026,46.1402,46.2871,41100.0
2010-05-20 13:10:00,59.83,59.98,59.8,59.9,33500.0,46.2716,46.3876,46.2484,46.3258,33500.0
2010-05-20 13:15:00,59.9,60.09,59.86,60.08,42600.0,46.3258,46.4727,46.2948,46.465,42600.0
2010-05-20 13:20:00,60.06,60.26,60.01,60.19,55800.0,46.4495,46.6042,46.4108,46.5501,55800.0
2010-05-20 13:25:00,60.2,60.52,60.16,60.29,79800.0,46.5578,46.8053,46.5269,46.6274,79800.0
2010-05-20 13:30:00,60.25,60.67,60.25,60.46,95100.0,46.5965,46.9213,46.5965,46.7589,95100.0
2010-05-20 13:35:00,60.43,60.46,60.17,60.2,55500.0,46.7357,46.7589,46.5346,46.5578,55500.0
2010-05-20 13:40:00,60.16,60.56,60.16,60.56,63700.0,46.5269,46.8362,46.5269,46.8362,63700.0
2010-05-20 13:45:00,60.54,60.59,60.38,60.5,71800.0,46.8207,46.8594,46.697,46.7898,71800.0
2010-05-20 13:50:00,60.51,60.62,60.4,60.51,59400.0,46.7975,46.8826,46.7125,46.7975,59400.0
2010-05-20 13:55:00,60.49,60.56,60.3,60.43,51000.0,46.7821,46.8362,46.6351,46.7357,51000.0
2010-05-20 14:00:00,60.44,60.47,60.11,60.21,56700.0,46.7434,46.7666,46.4882,46.5655,56700.0
2010-05-20 14:05:00,60.22,60.44,60.08,60.35,73800.0,46.5733,46.7434,46.465,46.6738,73800.0
2010-05-20 14:10:00,60.35,60.7,60.33,60.7,49900.0,46.6738,46.9445,46.6583,46.9445,49900.0
2010-05-20 14:15:00,60.67,60.8,60.49,60.8,74400.0,46.9213,47.0218,46.7821,47.0218,74400.0
2010-05-20 14:20:00,60.8,61.13,60.76,60.97,48500.0,47.0218,47.277,46.9909,47.1533,48500.0
2010-05-20 14:25:00,60.96,60.99,60.69,60.86,74100.0,47.1456,47.1688,46.9368,47.0682,74100.0
2010-05-20 14:30:00,60.91,60.92,60.55,60.68,142800.0,47.1069,47.1146,46.8285,46.929,142800.0
2010-05-20 14:35:00,60.68,61.11,60.63,61.07,103200.0,46.929,47.2616,46.8903,47.2306,103200.0
2010-05-20 14:40:00,61.08,61.35,60.89,61.25,171100.0,47.2384,47.4472,47.0914,47.3698,171100.0
2010-05-20 14:45:00,61.24,61.46,61.08,61.35,114100.0,47.3621,47.5323,47.2384,47.4472,114100.0
2010-05-20 14:50:00,61.35,61.57,61.29,61.42,101300.0,47.4472,47.6173,47.4008,47.5013,101300.0
2010-05-20 14:55:00,61.42,61.5,60.96,60.99,31800.0,47.5013,47.5632,47.1456,47.1688,31800.0
2010-05-20 15:00:00,61.0,61.16,60.96,61.05,38100.0,47.1765,47.3002,47.1456,47.2152,38100.0
2010-05-20 15:05:00,61.06,61.06,60.69,60.88,50400.0,47.2229,47.2229,46.9368,47.0837,50400.0
2010-05-20 15:10:00,60.91,60.96,60.63,60.7,31200.0,47.1069,47.1456,46.8903,46.9445,31200.0
2010-05-20 15:15:00,60.7,60.92,60.57,60.79,37600.0,46.9445,47.1146,46.8439,47.0141,37600.0
2010-05-20 15:20:00,60.78,61.05,60.67,61.02,28800.0,47.0064,47.2152,46.9213,47.192,28800.0
2010-05-20 15:25:00,61.03,61.03,60.8,60.81,37300.0,47.1997,47.1997,47.0218,47.0296,37300.0
2010-05-20 15:30:00,60.8,61.0,60.76,60.92,45500.0,47.0218,47.1765,46.9909,47.1146,45500.0
2010-05-20 15:35:00,60.92,60.93,60.69,60.72,50900.0,47.1146,47.1224,46.9368,46.96,50900.0
2010-05-20 15:40:00,60.72,60.75,60.47,60.51,63500.0,46.96,46.9832,46.7666,46.7975,63500.0
2010-05-20 15:45:00,60.49,60.5,60.17,60.37,86000.0,46.7821,46.7898,46.5346,46.6893,86000.0
2010-05-20 15:50:00,60.38,60.38,60.01,60.01,88700.0,46.697,46.697,46.4108,46.4108,88700.0
2010-05-20 15:55:00,60.04,60.06,59.69,59.7,142200.0,46.4341,46.4495,46.1634,46.1711,142200.0
2010-05-21 09:30:00,58.24,58.72,58.24,58.59,229000.0,45.042,45.4132,45.042,45.3126,229000.0
2010-05-21 09:35:00,58.59,59.44,58.57,59.4,37100.0,45.3126,45.97,45.2972,45.9391,37100.0
2010-05-21 09:40:00,59.41,59.66,59.29,59.65,89000.0,45.9468,46.1402,45.854,46.1324,89000.0
2010-05-21 09:45:00,59.66,59.74,59.16,59.6,132500.0,46.1402,46.202,45.7535,46.0938,132500.0
2010-05-21 09:50:00,59.63,60.01,59.6,59.92,98000.0,46.117,46.4108,46.0938,46.3412,98000.0
2010-05-21 09:55:00,59.91,60.09,59.77,59.77,57000.0,46.3335,46.4727,46.2252,46.2252,57000.0
2010-05-21 10:00:00,59.75,59.92,59.55,59.85,51000.0,46.2098,46.3412,46.0551,46.2871,51000.0
2010-05-21 10:05:00,59.85,60.46,59.83,60.12,51700.0,46.2871,46.7589,46.2716,46.4959,51700.0
2010-05-21 10:10:00,60.12,60.32,59.64,59.82,64900.0,46.4959,46.6506,46.1247,46.2639,64900.0
2010-05-21 10:15:00,59.84,59.97,59.52,59.62,77500.0,46.2794,46.3799,46.0319,46.1092,77500.0
2010-05-21 10:20:00,59.63,59.69,59.37,59.37,42300.0,46.117,46.1634,45.9159,45.9159,42300.0
2010-05-21 10:25:00,59.36,59.48,59.08,59.14,76500.0,45.9081,46.001,45.6916,45.738,76500.0
2010-05-21 10:30:00,59.13,59.43,59.07,59.42,34600.0,45.7303,45.9623,45.6839,45.9546,34600.0
2010-05-21 10:35:00,59.42,59.49,59.28,59.37,82400.0,45.9546,46.0087,45.8463,45.9159,82400.0
2010-05-21 10:40:00,59.37,59.44,59.25,59.29,51900.0,45.9159,45.97,45.8231,45.854,51900.0
2010-05-21 10:45:00,59.3,59.42,59.15,59.26,41400.0,45.8617,45.9546,45.7457,45.8308,41400.0
2010-05-21 10:50:00,59.29,59.45,59.15,59.39,58300.0,45.854,45.9778,45.7457,45.9313,58300.0
2010-05-21 10:55:00,59.41,59.55,59.29,59.47,30500.0,45.9468,46.0551,45.854,45.9932,30500.0
2010-05-21 11:00:00,59.42,60.22,59.42,59.92,95700.0,45.9546,46.5733,45.9546,46.3412,95700.0
2010-05-21 11:05:00,59.92,60.03,59.84,59.92,33700.0,46.3412,46.4263,46.2794,46.3412,33700.0
2010-05-21 11:10:00,59.9,59.93,59.74,59.93,33100.0,46.3258,46.349,46.202,46.349,33100.0
2010-05-21 11:15:00,59.91,60.2,59.87,60.16,33100.0,46.3335,46.5578,46.3026,46.5269,33100.0
2010-05-21 11:20:00,60.16,60.31,60.03,60.26,55900.0,46.5269,46.6429,46.4263,46.6042,55900.0
2010-05-21 11:25:00,60.25,60.25,60.01,60.16,31100.0,46.5965,46.5965,46.4108,46.5269,31100.0
2010-05-21 11:30:00,60.13,60.2,59.89,59.95,44200.0,46.5037,46.5578,46.318,46.3644,44200.0
2010-05-21 11:35:00,60.0,60.1,59.88,60.1,58900.0,46.4031,46.4805,46.3103,46.4805,58900.0
2010-05-21 11:40:00,60.09,60.2,59.97,60.19,38900.0,46.4727,46.5578,46.3799,46.5501,38900.0
2010-05-21 11:45:00,60.19,60.27,59.99,60.03,70000.0,46.5501,46.6119,46.3954,46.4263,70000.0
2010-05-21 11:50:00,60.05,60.32,60.05,60.17,32100.0,46.4418,46.6506,46.4418,46.5346,32100.0
2010-05-21 11:55:00,60.17,60.17,59.98,60.04,33400.0,46.5346,46.5346,46.3876,46.4341,33400.0
2010-05-21 12:00:00,60.04,60.1,59.89,60.05,83000.0,46.4341,46.4805,46.318,46.4418,83000.0
2010-05-21 12:05:00,60.04,60.14,59.96,60.0,87800.0,46.4341,46.5114,46.3722,46.4031,87800.0
2010-05-21 12:10:00,60.01,60.07,59.87,60.01,30300.0,46.4108,46.4573,46.3026,46.4108,30300.0
2010-05-21 12:15:00,60.0,60.28,60.0,60.25,45800.0,46.4031,46.6197,46.4031,46.5965,45800.0
2010-05-21 12:20:00,60.25,60.45,60.17,60.32,17900.0,46.5965,46.7511,46.5346,46.6506,17900.0
2010-05-21 12:25:00,60.32,60.4,60.29,60.32,15000.0,46.6506,46.7125,46.6274,46.6506,15000.0
2010-05-21 12:30:00,60.31,60.38,60.13,60.19,30900.0,46.6429,46.697,46.5037,46.5501,30900.0
2010-05-21 12:35:00,60.18,60.36,60.14,60.33,13000.0,46.5423,46.6815,46.5114,46.6583,13000.0
2010-05-21 12:40:00,60.32,60.43,60.24,60.24,13400.0,46.6506,46.7357,46.5887,46.5887,13400.0
2010-05-21 12:45:00,60.24,60.24,59.86,59.87,19200.0,46.5887,46.5887,46.2948,46.3026,19200.0
2010-05-21 12:50:00,59.9,60.11,59.9,60.09,8800.0,46.3258,46.4882,46.3258,46.4727,8800.0
2010-05-21 12:55:00,60.07,60.07,59.87,59.91,12600.0,46.4573,46.4573,46.3026,46.3335,12600.0
2010-05-21 13:00:00,59.9,59.98,59.73,59.77,27400.0,46.3258,46.3876,46.1943,46.2252,27400.0
2010-05-21 13:05:00,59.76,60.05,59.74,60.04,17600.0,46.2175,46.4418,46.202,46.4341,17600.0
2010-05-21 13:10:00,60.05,60.23,59.99,60.12,25200.0,46.4418,46.581,46.3954,46.4959,25200.0
2010-05-21 13:15:00,60.08,60.3,60.08,60.1,11700.0,46.465,46.6351,46.465,46.4805,11700.0
2010-05-21 13:20:00,60.09,60.18,59.88,59.94,17600.0,46.4727,46.5423,46.3103,46.3567,17600.0
2010-05-21 13:25:00,59.93,60.01,59.78,59.93,20500.0,46.349,46.4108,46.233,46.349,20500.0
2010-05-21 13:30:00,59.94,60.09,59.93,60.05,19900.0,46.3567,46.4727,46.349,46.4418,19900.0
2010-05-21 13:35:00,60.07,60.1,59.9,60.05,14000.0,46.4573,46.4805,46.3258,46.4418,14000.0
2010-05-21 13:40:00,60.04,60.11,59.99,60.04,13400.0,46.4341,46.4882,46.3954,46.4341,13400.0
2010-05-21 13:45:00,60.0,60.19,60.0,60.19,12800.0,46.4031,46.5501,46.4031,46.5501,12800.0
2010-05-21 13:50:00,60.19,60.23,60.11,60.17,20700.0,46.5501,46.581,46.4882,46.5346,20700.0
2010-05-21 13:55:00,60.19,60.27,60.14,60.23,13900.0,46.5501,46.6119,46.5114,46.581,13900.0
2010-05-21 14:00:00,60.24,60.32,60.08,60.14,12800.0,46.5887,46.6506,46.465,46.5114,12800.0
2010-05-21 14:05:00,60.12,60.15,60.04,60.08,29300.0,46.4959,46.5191,46.4341,46.465,29300.0
2010-05-21 14:10:00,60.1,60.17,60.03,60.1,28500.0,46.4805,46.5346,46.4263,46.4805,28500.0
2010-05-21 14:15:00,60.08,60.11,59.94,60.06,30800.0,46.465,46.4882,46.3567,46.4495,30800.0
2010-05-21 14:20:00,60.07,60.11,59.93,60.08,32600.0,46.4573,46.4882,46.349,46.465,32600.0
2010-05-21 14:25:00,60.09,60.2,60.01,60.17,29400.0,46.4727,46.5578,46.4108,46.5346,29400.0
2010-05-21 14:30:00,60.15,60.29,60.11,60.28,16600.0,46.5191,46.6274,46.4882,46.6197,16600.0
2010-05-21 14:35:00,60.28,60.31,60.09,60.12,37800.0,46.6197,46.6429,46.4727,46.4959,37800.0
2010-05-21 14:40:00,60.13,60.22,60.06,60.12,40700.0,46.5037,46.5733,46.4495,46.4959,40700.0
2010-05-21 14:45:00,60.12,60.13,59.9,60.07,84400.0,46.4959,46.5037,46.3258,46.4573,84400.0
2010-05-21 14:50:00,60.07,60.07,59.94,59.97,41700.0,46.4573,46.4573,46.3567,46.3799,41700.0
2010-05-21 14:55:00,59.95,60.11,59.89,60.07,78400.0,46.3644,46.4882,46.318,46.4573,78400.0
2010-05-21 15:00:00,60.08,60.17,60.01,60.08,40400.0,46.465,46.5346,46.4108,46.465,40400.0
2010-05-21 15:05:00,60.08,60.13,59.91,59.97,43900.0,46.465,46.5037,46.3335,46.3799,43900.0
2010-05-21 15:10:00,59.99,60.02,59.8,59.8,20600.0,46.3954,46.4186,46.2484,46.2484,20600.0
2010-05-21 15:15:00,59.83,59.83,59.55,59.72,35000.0,46.2716,46.2716,46.0551,46.1866,35000.0
2010-05-21 15:20:00,59.72,60.14,59.72,60.05,32400.0,46.1866,46.5114,46.1866,46.4418,32400.0
2010-05-21 15:25:00,60.03,60.15,59.96,60.0,29300.0,46.4263,46.5191,46.3722,46.4031,29300.0
2010-05-21 15:30:00,59.99,59.99,59.81,59.92,38100.0,46.3954,46.3954,46.2562,46.3412,38100.0
2010-05-21 15:35:00,59.91,59.98,59.74,59.9,41900.0,46.3335,46.3876,46.202,46.3258,41900.0
2010-05-21 15:40:00,59.89,60.26,59.82,60.23,41700.0,46.318,46.6042,46.2639,46.581,41700.0
2010-05-21 15:45:00,60.24,60.5,60.12,60.2,87500.0,46.5887,46.7898,46.4959,46.5578,87500.0
2010-05-21 15:50:00,60.21,60.54,60.18,60.47,88100.0,46.5655,46.8207,46.5423,46.7666,88100.0
2010-05-21 15:55:00,60.47,60.58,60.44,60.55,123000.0,46.7666,46.8517,46.7434,46.8285,123000.0
2010-05-24 09:30:00,60.45,60.47,60.08,60.37,40700.0,46.7511,46.7666,46.465,46.6893,40700.0
2010-05-24 09:35:00,60.37,60.89,60.37,60.57,31200.0,46.6893,47.0914,46.6893,46.8439,31200.0
2010-05-24 09:40:00,60.61,60.68,60.37,60.42,62200.0,46.8749,46.929,46.6893,46.7279,62200.0
2010-05-24 09:45:00,60.42,60.85,60.4,60.77,95600.0,46.7279,47.0605,46.7125,46.9986,95600.0
2010-05-24 09:50:00,60.81,60.81,60.24,60.37,63400.0,47.0296,47.0296,46.5887,46.6893,63400.0
2010-05-24 09:55:00,60.33,60.39,60.12,60.28,38000.0,46.6583,46.7047,46.4959,46.6197,38000.0
2010-05-24 10:00:00,60.36,60.68,60.32,60.52,59900.0,46.6815,46.929,46.6506,46.8053,59900.0
2010-05-24 10:05:00,60.56,60.92,60.53,60.59,51900.0,46.8362,47.1146,46.813,46.8594,51900.0
2010-05-24 10:10:00,60.57,60.65,60.44,60.62,36000.0,46.8439,46.9058,46.7434,46.8826,36000.0
2010-05-24 10:15:00,60.64,60.67,60.52,60.64,68500.0,46.8981,46.9213,46.8053,46.8981,68500.0
2010-05-24 10:20:00,60.64,60.66,60.42,60.45,61100.0,46.8981,46.9135,46.7279,46.7511,61100.0
2010-05-24 10:25:00,60.46,60.65,60.43,60.62,27800.0,46.7589,46.9058,46.7357,46.8826,27800.0
2010-05-24 10:30:00,60.65,60.71,60.54,60.63,67500.0,46.9058,46.9522,46.8207,46.8903,67500.0
2010-05-24 10:35:00,60.62,60.72,60.55,60.65,83800.0,46.8826,46.96,46.8285,46.9058,83800.0
2010-05-24 10:40:00,60.64,60.68,60.36,60.39,60600.0,46.8981,46.929,46.6815,46.7047,60600.0
2010-05-24 10:45:00,60.42,60.44,60.2,60.24,47100.0,46.7279,46.7434,46.5578,46.5887,47100.0
2010-05-24 10:50:00,60.23,60.33,60.09,60.14,28000.0,46.581,46.6583,46.4727,46.5114,28000.0
2010-05-24 10:55:00,60.14,60.31,60.14,60.26,23800.0,46.5114,46.6429,46.5114,46.6042,23800.0
2010-05-24 11:00:00,60.24,60.29,60.16,60.29,15000.0,46.5887,46.6274,46.5269,46.6274,15000.0
2010-05-24 11:05:00,60.28,60.34,60.23,60.25,15800.0,46.6197,46.6661,46.581,46.5965,15800.0
2010-05-24 11:10:00,60.28,60.4,60.1,60.12,18000.0,46.6197,46.7125,46.4805,46.4959,18000.0
2010-05-24 11:15:00,60.12,60.13,59.96,60.07,20900.0,46.4959,46.5037,46.3722,46.4573,20900.0
2010-05-24 11:20:00,60.08,60.18,60.04,60.1,32400.0,46.465,46.5423,46.4341,46.4805,32400.0
2010-05-24 11:25:00,60.1,60.2,60.05,60.2,20000.0,46.4805,46.5578,46.4418,46.5578,20000.0
2010-05-24 11:30:00,60.21,60.25,60.11,60.19,29100.0,46.5655,46.5965,46.4882,46.5501,29100.0
2010-05-24 11:35:00,60.23,60.43,60.2,60.39,22300.0,46.581,46.7357,46.5578,46.7047,22300.0
2010-05-24 11:40:00,60.37,60.5,60.35,60.42,33300.0,46.6893,46.7898,46.6738,46.7279,33300.0
2010-05-24 11:45:00,60.42,60.59,60.4,60.58,28100.0,46.7279,46.8594,46.7125,46.8517,28100.0
2010-05-24 11:50:00,60.56,60.57,60.31,60.41,12700.0,46.8362,46.8439,46.6429,46.7202,12700.0
2010-05-24 11:55:00,60.39,60.55,60.32,60.47,25400.0,46.7047,46.8285,46.6506,46.7666,25400.0
2010-05-24 12:00:00,60.5,60.55,60.43,60.55,18300.0,46.7898,46.8285,46.7357,46.8285,18300.0
2010-05-24 12:05:00,60.55,60.61,60.46,60.48,82400.0,46.8285,46.8749,46.7589,46.7743,82400.0
2010-05-24 12:10:00,60.49,60.55,60.46,60.51,17400.0,46.7821,46.8285,46.7589,46.7975,17400.0
2010-05-24 12:15:00,60.5,60.55,60.42,60.45,23500.0,46.7898,46.8285,46.7279,46.7511,23500.0
2010-05-24 12:20:00,60.43,60.47,60.29,60.41,19800.0,46.7357,46.7666,46.6274,46.7202,19800.0
2010-05-24 12:25:00,60.4,60.57,60.4,60.57,8400.0,46.7125,46.8439,46.7125,46.8439,8400.0
2010-05-24 12:30:00,60.57,60.7,60.52,60.52,10800.0,46.8439,46.9445,46.8053,46.8053,10800.0
2010-05-24 12:35:00,60.54,60.54,60.31,60.35,13600.0,46.8207,46.8207,46.6429,46.6738,13600.0
2010-05-24 12:40:00,60.39,60.44,60.32,60.39,14400.0,46.7047,46.7434,46.6506,46.7047,14400.0
2010-05-24 12:45:00,60.37,60.45,60.36,60.43,21400.0,46.6893,46.7511,46.6815,46.7357,21400.0
2010-05-24 12:50:00,60.43,60.67,60.42,60.6,29200.0,46.7357,46.9213,46.7279,46.8671,29200.0
2010-05-24 12:55:00,60.61,60.65,60.52,60.57,32100.0,46.8749,46.9058,46.8053,46.8439,32100.0
2010-05-24 13:00:00,60.6,60.67,60.47,60.49,29900.0,46.8671,46.9213,46.7666,46.7821,29900.0
2010-05-24 13:05:00,60.49,60.49,60.29,60.33,25500.0,46.7821,46.7821,46.6274,46.6583,25500.0
2010-05-24 13:10:00,60.33,60.44,60.29,60.43,29200.0,46.6583,46.7434,46.6274,46.7357,29200.0
2010-05-24 13:15:00,60.43,60.43,60.3,60.36,40700.0,46.7357,46.7357,46.6351,46.6815,40700.0
2010-05-24 13:20:00,60.36,60.42,60.28,60.4,32200.0,46.6815,46.7279,46.6197,46.7125,32200.0
2010-05-24 13:25:00,60.4,60.5,60.31,60.38,42400.0,46.7125,46.7898,46.6429,46.697,42400.0
2010-05-24 13:30:00,60.38,60.51,60.38,60.44,22400.0,46.697,46.7975,46.697,46.7434,22400.0
2010-05-24 13:35:00,60.43,60.46,60.31,60.41,31000.0,46.7357,46.7589,46.6429,46.7202,31000.0
2010-05-24 13:40:00,60.42,60.45,60.29,60.29,29500.0,46.7279,46.7511,46.6274,46.6274,29500.0
2010-05-24 13:45:00,60.32,60.34,60.18,60.21,31900.0,46.6506,46.6661,46.5423,46.5655,31900.0
2010-05-24 13:50:00,60.22,60.29,60.13,60.24,47200.0,46.5733,46.6274,46.5037,46.5887,47200.0
2010-05-24 13:55:00,60.21,60.39,60.16,60.38,22800.0,46.5655,46.7047,46.5269,46.697,22800.0
2010-05-24 14:00:00,60.35,60.41,60.26,60.29,42100.0,46.6738,46.7202,46.6042,46.6274,42100.0
2010-05-24 14:05:00,60.28,60.33,60.17,60.32,50700.0,46.6197,46.6583,46.5346,46.6506,50700.0
2010-05-24 14:10:00,60.33,60.45,60.31,60.41,31900.0,46.6583,46.7511,46.6429,46.7202,31900.0
2010-05-24 14:15:00,60.4,60.45,60.35,60.42,23100.0,46.7125,46.7511,46.6738,46.7279,23100.0
2010-05-24 14:20:00,60.43,60.48,60.36,60.44,41700.0,46.7357,46.7743,46.6815,46.7434,41700.0
2010-05-24 14:25:00,60.44,60.51,60.27,60.4,28100.0,46.7434,46.7975,46.6119,46.7125,28100.0
2010-05-24 14:30:00,60.39,60.39,60.23,60.31,63600.0,46.7047,46.7047,46.581,46.6429,63600.0
2010-05-24 14:35:00,60.3,60.37,60.13,60.2,59000.0,46.6351,46.6893,46.5037,46.5578,59000.0
2010-05-24 14:40:00,60.2,60.28,60.15,60.21,23100.0,46.5578,46.6197,46.5191,46.5655,23100.0
2010-05-24 14:45:00,60.2,60.21,60.02,60.07,26800.0,46.5578,46.5655,46.4186,46.4573,26800.0
2010-05-24 14:50:00,60.09,60.25,60.07,60.25,19800.0,46.4727,46.5965,46.4573,46.5965,19800.0
2010-05-24 14:55:00,60.26,60.26,60.02,60.02,34100.0,46.6042,46.6042,46.4186,46.4186,34100.0
2010-05-24 15:00:00,60.01,60.09,59.87,59.89,37400.0,46.4108,46.4727,46.3026,46.318,37400.0
2010-05-24 15:05:00,59.9,59.92,59.75,59.78,54200.0,46.3258,46.3412,46.2098,46.233,54200.0
2010-05-24 15:10:00,59.77,59.91,59.73,59.91,23300.0,46.2252,46.3335,46.1943,46.3335,23300.0
2010-05-24 15:15:00,59.9,59.94,59.81,59.84,25200.0,46.3258,46.3567,46.2562,46.2794,25200.0
2010-05-24 15:20:00,59.86,59.96,59.81,59.93,99200.0,46.2948,46.3722,46.2562,46.349,99200.0
2010-05-24 15:25:00,59.91,60.03,59.89,59.96,31300.0,46.3335,46.4263,46.318,46.3722,31300.0
2010-05-24 15:30:00,59.97,60.19,59.96,60.15,47400.0,46.3799,46.5501,46.3722,46.5191,47400.0
2010-05-24 15:35:00,60.15,60.26,60.11,60.17,49100.0,46.5191,46.6042,46.4882,46.5346,49100.0
2010-05-24 15:40:00,60.17,60.23,60.11,60.13,64200.0,46.5346,46.581,46.4882,46.5037,64200.0
2010-05-24 15:45:00,60.13,60.17,59.88,59.91,87500.0,46.5037,46.5346,46.3103,46.3335,87500.0
2010-05-24 15:50:00,59.93,59.93,59.5,59.5,101600.0,46.349,46.349,46.0164,46.0164,101600.0
2010-05-24 15:55:00,59.52,59.56,59.37,59.49,211400.0,46.0319,46.0628,45.9159,46.0087,211400.0
2010-05-25 09:30:00,58.02,58.02,57.32,57.59,93300.0,44.8718,44.8718,44.3304,44.5393,93300.0
2010-05-25 09:35:00,57.59,57.8,57.41,57.68,43800.0,44.5393,44.7017,44.4,44.6089,43800.0
2010-05-25 09:40:00,57.62,57.77,57.45,57.68,29000.0,44.5625,44.6785,44.431,44.6089,29000.0
2010-05-25 09:45:00,57.69,58.07,57.59,57.86,27400.0,44.6166,44.9105,44.5393,44.7481,27400.0
2010-05-25 09:50:00,57.81,58.09,57.77,57.9,41100.0,44.7094,44.9259,44.6785,44.779,41100.0
2010-05-25 09:55:00,57.86,58.14,57.84,57.9,33400.0,44.7481,44.9646,44.7326,44.779,33400.0
2010-05-25 10:00:00,57.91,58.53,57.86,58.48,38000.0,44.7867,45.2662,44.7481,45.2276,38000.0
2010-05-25 10:05:00,58.46,58.47,58.13,58.2,42100.0,45.2121,45.2198,44.9569,45.011,42100.0
2010-05-25 10:10:00,58.18,58.3,58.02,58.26,33600.0,44.9956,45.0884,44.8718,45.0574,33600.0
2010-05-25 10:15:00,58.24,58.49,58.23,58.41,30000.0,45.042,45.2353,45.0342,45.1734,30000.0
2010-05-25 10:20:00,58.4,58.53,58.1,58.44,31300.0,45.1657,45.2662,44.9337,45.1966,31300.0
2010-05-25 10:25:00,58.4,58.56,58.16,58.19,26900.0,45.1657,45.2894,44.9801,45.0033,26900.0
2010-05-25 10:30:00,58.17,58.36,58.13,58.22,44900.0,44.9878,45.1348,44.9569,45.0265,44900.0
2010-05-25 10:35:00,58.21,58.5,58.17,58.3,23500.0,45.0188,45.243,44.9878,45.0884,23500.0
2010-05-25 10:40:00,58.3,58.46,58.24,58.28,37100.0,45.0884,45.2121,45.042,45.0729,37100.0
2010-05-25 10:45:00,58.29,58.46,58.23,58.32,37600.0,45.0806,45.2121,45.0342,45.1038,37600.0
2010-05-25 10:50:00,58.34,58.5,58.28,58.4,49900.0,45.1193,45.243,45.0729,45.1657,49900.0
2010-05-25 10:55:00,58.4,58.54,58.37,58.46,25900.0,45.1657,45.274,45.1425,45.2121,25900.0
2010-05-25 11:00:00,58.45,58.54,58.4,58.49,28200.0,45.2044,45.274,45.1657,45.2353,28200.0
2010-05-25 11:05:00,58.48,58.8,58.48,58.57,53600.0,45.2276,45.4751,45.2276,45.2972,53600.0
2010-05-25 11:10:00,58.56,58.63,58.49,58.61,19100.0,45.2894,45.3436,45.2353,45.3281,19100.0
2010-05-25 11:15:00,58.6,58.73,58.46,58.51,36200.0,45.3204,45.4209,45.2121,45.2508,36200.0
2010-05-25 11:20:00,58.5,58.59,58.36,58.45,34100.0,45.243,45.3126,45.1348,45.2044,34100.0
2010-05-25 11:25:00,58.42,58.66,58.42,58.53,26800.0,45.1812,45.3668,45.1812,45.2662,26800.0
2010-05-25 11:30:00,58.5,58.57,58.44,58.49,23100.0,45.243,45.2972,45.1966,45.2353,23100.0
2010-05-25 11:35:00,58.44,58.53,58.37,58.5,18600.0,45.1966,45.2662,45.1425,45.243,18600.0
2010-05-25 11:40:00,58.48,58.55,58.33,58.39,37200.0,45.2276,45.2817,45.1116,45.158,37200.0
2010-05-25 11:45:00,58.36,58.45,58.33,58.45,17200.0,45.1348,45.2044,45.1116,45.2044,17200.0
2010-05-25 11:50:00,58.45,58.63,58.42,58.62,18900.0,45.2044,45.3436,45.1812,45.3358,18900.0
2010-05-25 11:55:00,58.62,58.82,58.6,58.72,20800.0,45.3358,45.4905,45.3204,45.4132,20800.0
2010-05-25 12:00:00,58.69,58.96,58.67,58.92,12700.0,45.39,45.5988,45.3745,45.5679,12700.0
2010-05-25 12:05:00,58.9,58.9,58.71,58.71,23000.0,45.5524,45.5524,45.4054,45.4054,23000.0
2010-05-25 12:10:00,58.71,58.88,58.68,58.87,26700.0,45.4054,45.5369,45.3822,45.5292,26700.0
2010-05-25 12:15:00,58.86,58.88,58.7,58.75,20300.0,45.5215,45.5369,45.3977,45.4364,20300.0
2010-05-25 12:20:00,58.73,58.79,58.66,58.68,18500.0,45.4209,45.4673,45.3668,45.3822,18500.0
2010-05-25 12:25:00,58.67,58.83,58.53,58.57,25700.0,45.3745,45.4983,45.2662,45.2972,25700.0
2010-05-25 12:30:00,58.53,58.57,58.38,58.39,16000.0,45.2662,45.2972,45.1502,45.158,16000.0
2010-05-25 12:35:00,58.38,58.53,58.38,58.46,10100.0,45.1502,45.2662,45.1502,45.2121,10100.0
2010-05-25 12:40:00,58.46,58.51,58.33,58.36,28200.0,45.2121,45.2508,45.1116,45.1348,28200.0
2010-05-25 12:45:00,58.34,58.4,58.29,58.37,35600.0,45.1193,45.1657,45.0806,45.1425,35600.0
2010-05-25 12:50:00,58.37,58.4,58.27,58.32,50000.0,45.1425,45.1657,45.0652,45.1038,50000.0
2010-05-25 12:55:00,58.33,58.55,58.33,58.38,9200.0,45.1116,45.2817,45.1116,45.1502,9200.0
2010-05-25 13:00:00,58.37,58.48,58.22,58.32,26800.0,45.1425,45.2276,45.0265,45.1038,26800.0
2010-05-25 13:05:00,58.31,58.36,58.13,58.13,34500.0,45.0961,45.1348,44.9569,44.9569,34500.0
2010-05-25 13:10:00,58.12,58.15,58.01,58.07,25000.0,44.9492,44.9724,44.8641,44.9105,25000.0
2010-05-25 13:15:00,58.06,58.14,57.97,58.14,26400.0,44.9027,44.9646,44.8331,44.9646,26400.0
2010-05-25 13:20:00,58.12,58.34,58.1,58.28,20600.0,44.9492,45.1193,44.9337,45.0729,20600.0
2010-05-25 13:25:00,58.27,58.34,58.27,58.32,19000.0,45.0652,45.1193,45.0652,45.1038,19000.0
2010-05-25 13:30:00,58.33,58.37,58.16,58.26,33500.0,45.1116,45.1425,44.9801,45.0574,33500.0
2010-05-25 13:35:00,58.26,58.37,58.17,58.26,16900.0,45.0574,45.1425,44.9878,45.0574,16900.0
2010-05-25 13:40:00,58.25,58.28,58.14,58.22,22100.0,45.0497,45.0729,44.9646,45.0265,22100.0
2010-05-25 13:45:00,58.25,58.39,58.24,58.32,12100.0,45.0497,45.158,45.042,45.1038,12100.0
2010-05-25 13:50:00,58.32,58.47,58.25,58.37,25100.0,45.1038,45.2198,45.0497,45.1425,25100.0
2010-05-25 13:55:00,58.37,58.46,58.28,58.42,17600.0,45.1425,45.2121,45.0729,45.1812,17600.0
2010-05-25 14:00:00,58.36,58.51,58.25,58.51,24500.0,45.1348,45.2508,45.0497,45.2508,24500.0
2010-05-25 14:05:00,58.52,58.7,58.47,58.51,54200.0,45.2585,45.3977,45.2198,45.2508,54200.0
2010-05-25 14:10:00,58.51,58.8,58.51,58.78,24000.0,45.2508,45.4751,45.2508,45.4596,24000.0
2010-05-25 14:15:00,58.77,58.92,58.7,58.9,23100.0,45.4519,45.5679,45.3977,45.5524,23100.0
2010-05-25 14:20:00,58.91,58.93,58.75,58.84,23800.0,45.5601,45.5756,45.4364,45.506,23800.0
2010-05-25 14:25:00,58.85,59.02,58.85,58.97,20100.0,45.5137,45.6452,45.5137,45.6065,20100.0
2010-05-25 14:30:00,58.98,59.1,58.88,58.89,34000.0,45.6143,45.7071,45.5369,45.5447,34000.0
2010-05-25 14:35:00,58.88,59.09,58.85,59.0,27400.0,45.5369,45.6993,45.5137,45.6297,27400.0
2010-05-25 14:40:00,58.97,59.22,58.88,59.1,17400.0,45.6065,45.7999,45.5369,45.7071,17400.0
2010-05-25 14:45:00,59.1,59.48,59.07,59.41,27700.0,45.7071,46.001,45.6839,45.9468,27700.0
2010-05-25 14:50:00,59.4,59.45,59.27,59.4,20500.0,45.9391,45.9778,45.8385,45.9391,20500.0
2010-05-25 14:55:00,59.42,59.42,59.13,59.17,11100.0,45.9546,45.9546,45.7303,45.7612,11100.0
2010-05-25 15:00:00,59.13,59.36,59.09,59.25,21900.0,45.7303,45.9081,45.6993,45.8231,21900.0
2010-05-25 15:05:00,59.28,59.49,59.27,59.42,25100.0,45.8463,46.0087,45.8385,45.9546,25100.0
2010-05-25 15:10:00,59.4,59.45,59.13,59.13,13300.0,45.9391,45.9778,45.7303,45.7303,13300.0
2010-05-25 15:15:00,59.15,59.22,59.06,59.19,14300.0,45.7457,45.7999,45.6761,45.7767,14300.0
2010-05-25 15:20:00,59.2,59.61,59.2,59.6,26800.0,45.7844,46.1015,45.7844,46.0938,26800.0
2010-05-25 15:25:00,59.59,59.67,59.49,59.62,24000.0,46.086,46.1479,46.0087,46.1092,24000.0
2010-05-25 15:30:00,59.64,59.84,59.57,59.79,40300.0,46.1247,46.2794,46.0706,46.2407,40300.0
2010-05-25 15:35:00,59.79,59.94,59.59,59.64,47400.0,46.2407,46.3567,46.086,46.1247,47400.0
2010-05-25 15:40:00,59.65,59.94,59.65,59.85,99100.0,46.1324,46.3567,46.1324,46.2871,99100.0
2010-05-25 15:45:00,59.81,60.0,59.7,59.95,138300.0,46.2562,46.4031,46.1711,46.3644,138300.0
2010-05-25 15:50:00,59.94,59.96,59.66,59.79,53700.0,46.3567,46.3722,46.1402,46.2407,53700.0
2010-05-25 15:55:00,59.8,59.98,59.8,59.9,86700.0,46.2484,46.3876,46.2484,46.3258,86700.0
2010-05-26 09:30:00,60.53,60.82,60.25,60.74,33100.0,46.813,47.0373,46.5965,46.9754,33100.0
2010-05-26 09:35:00,60.69,60.99,60.56,60.98,25000.0,46.9368,47.1688,46.8362,47.161,25000.0
2010-05-26 09:40:00,60.98,61.17,60.81,61.1,40900.0,47.161,47.308,47.0296,47.2538,40900.0
2010-05-26 09:45:00,61.09,61.09,60.8,60.98,24300.0,47.2461,47.2461,47.0218,47.161,24300.0
2010-05-26 09:50:00,61.0,61.0,60.74,60.9,52100.0,47.1765,47.1765,46.9754,47.0992,52100.0
2010-05-26 09:55:00,60.9,61.18,60.88,61.11,35500.0,47.0992,47.3157,47.0837,47.2616,35500.0
2010-05-26 10:00:00,61.09,61.44,61.09,61.31,43400.0,47.2461,47.5168,47.2461,47.4162,43400.0
2010-05-26 10:05:00,61.31,61.41,61.27,61.36,63500.0,47.4162,47.4936,47.3853,47.4549,63500.0
2010-05-26 10:10:00,61.34,61.4,61.25,61.37,24500.0,47.4395,47.4859,47.3698,47.4627,24500.0
2010-05-26 10:15:00,61.36,61.41,61.3,61.38,11700.0,47.4549,47.4936,47.4085,47.4704,11700.0
2010-05-26 10:20:00,61.35,61.4,61.22,61.39,15100.0,47.4472,47.4859,47.3466,47.4781,15100.0
2010-05-26 10:25:00,61.38,61.38,61.24,61.34,16900.0,47.4704,47.4704,47.3621,47.4395,16900.0
2010-05-26 10:30:00,61.34,61.51,61.28,61.51,20200.0,47.4395,47.5709,47.393,47.5709,20200.0
2010-05-26 10:35:00,61.49,61.65,61.41,61.6,15900.0,47.5555,47.6792,47.4936,47.6405,15900.0
2010-05-26 10:40:00,61.58,61.71,61.55,61.62,21900.0,47.6251,47.7256,47.6019,47.656,21900.0
2010-05-26 10:45:00,61.62,61.7,61.58,61.58,18100.0,47.656,47.7179,47.6251,47.6251,18100.0
2010-05-26 10:50:00,61.63,61.74,61.44,61.46,26900.0,47.6637,47.7488,47.5168,47.5323,26900.0
2010-05-26 10:55:00,61.45,61.45,61.25,61.35,31000.0,47.5245,47.5245,47.3698,47.4472,31000.0
2010-05-26 11:00:00,61.35,61.41,61.25,61.31,41600.0,47.4472,47.4936,47.3698,47.4162,41600.0
2010-05-26 11:05:00,61.29,61.41,61.26,61.37,23200.0,47.4008,47.4936,47.3776,47.4627,23200.0
2010-05-26 11:10:00,61.37,61.49,61.33,61.42,13800.0,47.4627,47.5555,47.4317,47.5013,13800.0
2010-05-26 11:15:00,61.42,61.44,61.26,61.42,22400.0,47.5013,47.5168,47.3776,47.5013,22400.0
2010-05-26 11:20:00,61.43,61.43,61.14,61.18,14000.0,47.5091,47.5091,47.2848,47.3157,14000.0
2010-05-26 11:25:00,61.18,61.28,61.04,61.06,30200.0,47.3157,47.393,47.2074,47.2229,30200.0
2010-05-26 11:30:00,61.05,61.27,61.01,61.25,64400.0,47.2152,47.3853,47.1842,47.3698,64400.0
2010-05-26 11:35:00,61.25,61.32,61.16,61.19,14500.0,47.3698,47.424,47.3002,47.3234,14500.0
2010-05-26 11:40:00,61.16,61.36,61.16,61.28,26700.0,47.3002,47.4549,47.3002,47.393,26700.0
2010-05-26 11:45:00,61.28,61.35,61.05,61.22,26100.0,47.393,47.4472,47.2152,47.3466,26100.0
2010-05-26 11:50:00,61.21,61.35,61.07,61.33,21100.0,47.3389,47.4472,47.2306,47.4317,21100.0
2010-05-26 11:55:00,61.33,61.45,61.3,61.43,17300.0,47.4317,47.5245,47.4085,47.5091,17300.0
2010-05-26 12:00:00,61.41,61.53,61.37,61.49,19900.0,47.4936,47.5864,47.4627,47.5555,19900.0
2010-05-26 12:05:00,61.52,61.54,61.43,61.49,11400.0,47.5787,47.5941,47.5091,47.5555,11400.0
2010-05-26 12:10:00,61.5,61.53,61.41,61.43,39300.0,47.5632,47.5864,47.4936,47.5091,39300.0
2010-05-26 12:15:00,61.41,61.49,61.4,61.48,20300.0,47.4936,47.5555,47.4859,47.5477,20300.0
2010-05-26 12:20:00,61.46,61.55,61.46,61.5,9000.0,47.5323,47.6019,47.5323,47.5632,9000.0
2010-05-26 12:25:00,61.5,61.53,61.3,61.34,11400.0,47.5632,47.5864,47.4085,47.4395,11400.0
2010-05-26 12:30:00,61.35,61.51,61.33,61.43,19700.0,47.4472,47.5709,47.4317,47.5091,19700.0
2010-05-26 12:35:00,61.46,61.54,61.43,61.46,6600.0,47.5323,47.5941,47.5091,47.5323,6600.0
2010-05-26 12:40:00,61.44,61.44,61.25,61.39,35800.0,47.5168,47.5168,47.3698,47.4781,35800.0
2010-05-26 12:45:00,61.39,61.59,61.39,61.43,16500.0,47.4781,47.6328,47.4781,47.5091,16500.0
2010-05-26 12:50:00,61.43,61.68,61.37,61.66,18600.0,47.5091,47.7024,47.4627,47.6869,18600.0
2010-05-26 12:55:00,61.67,61.67,61.54,61.59,5100.0,47.6947,47.6947,47.5941,47.6328,5100.0
2010-05-26 13:00:00,61.61,61.64,61.54,61.55,4900.0,47.6483,47.6715,47.5941,47.6019,4900.0
2010-05-26 13:05:00,61.55,61.57,61.47,61.55,24700.0,47.6019,47.6173,47.54,47.6019,24700.0
2010-05-26 13:10:00,61.54,61.54,61.38,61.38,17900.0,47.5941,47.5941,47.4704,47.4704,17900.0
2010-05-26 13:15:00,61.38,61.51,61.27,61.3,18500.0,47.4704,47.5709,47.3853,47.4085,18500.0
2010-05-26 13:20:00,61.31,61.46,61.3,61.44,9100.0,47.4162,47.5323,47.4085,47.5168,9100.0
2010-05-26 13:25:00,61.43,61.43,61.33,61.34,4600.0,47.5091,47.5091,47.4317,47.4395,4600.0
2010-05-26 13:30:00,61.34,61.41,61.28,61.36,10700.0,47.4395,47.4936,47.393,47.4549,10700.0
2010-05-26 13:35:00,61.39,61.59,61.38,61.56,5200.0,47.4781,47.6328,47.4704,47.6096,5200.0
2010-05-26 13:40:00,61.57,61.65,61.54,61.55,4600.0,47.6173,47.6792,47.5941,47.6019,4600.0
2010-05-26 13:45:00,61.53,61.59,61.52,61.56,9800.0,47.5864,47.6328,47.5787,47.6096,9800.0
2010-05-26 13:50:00,61.54,61.58,61.51,61.53,6500.0,47.5941,47.6251,47.5709,47.5864,6500.0
2010-05-26 13:55:00,61.49,61.64,61.43,61.49,26600.0,47.5555,47.6715,47.5091,47.5555,26600.0
2010-05-26 14:00:00,61.49,61.58,61.4,61.42,24700.0,47.5555,47.6251,47.4859,47.5013,24700.0
2010-05-26 14:05:00,61.42,61.54,61.4,61.54,20800.0,47.5013,47.5941,47.4859,47.5941,20800.0
2010-05-26 14:10:00,61.49,61.49,61.26,61.34,17800.0,47.5555,47.5555,47.3776,47.4395,17800.0
2010-05-26 14:15:00,61.34,61.43,61.27,61.43,10500.0,47.4395,47.5091,47.3853,47.5091,10500.0
2010-05-26 14:20:00,61.42,61.46,61.22,61.33,30800.0,47.5013,47.5323,47.3466,47.4317,30800.0
2010-05-26 14:25:00,61.37,61.37,61.2,61.31,14900.0,47.4627,47.4627,47.3312,47.4162,14900.0
2010-05-26 14:30:00,61.3,61.38,60.91,61.16,24200.0,47.4085,47.4704,47.1069,47.3002,24200.0
2010-05-26 14:35:00,61.13,61.25,60.88,61.2,22200.0,47.277,47.3698,47.0837,47.3312,22200.0
2010-05-26 14:40:00,61.18,61.27,60.94,61.05,32900.0,47.3157,47.3853,47.1301,47.2152,32900.0
2010-05-26 14:45:00,61.08,61.1,60.76,60.84,22900.0,47.2384,47.2538,46.9909,47.0528,22900.0
2010-05-26 14:50:00,60.83,60.85,60.67,60.69,16700.0,47.045,47.0605,46.9213,46.9368,16700.0
2010-05-26 14:55:00,60.71,60.93,60.71,60.93,8400.0,46.9522,47.1224,46.9522,47.1224,8400.0
2010-05-26 15:00:00,60.9,61.11,60.87,60.92,13300.0,47.0992,47.2616,47.076,47.1146,13300.0
2010-05-26 15:05:00,60.93,60.97,60.85,60.85,17500.0,47.1224,47.1533,47.0605,47.0605,17500.0
2010-05-26 15:10:00,60.86,61.08,60.86,61.05,18800.0,47.0682,47.2384,47.0682,47.2152,18800.0
2010-05-26 15:15:00,61.06,61.11,60.76,60.79,15300.0,47.2229,47.2616,46.9909,47.0141,15300.0
2010-05-26 15:20:00,60.82,60.89,60.62,60.62,13600.0,47.0373,47.0914,46.8826,46.8826,13600.0
2010-05-26 15:25:00,60.63,60.65,60.08,60.3,40600.0,46.8903,46.9058,46.465,46.6351,40600.0
2010-05-26 15:30:00,60.29,60.47,60.12,60.19,63900.0,46.6274,46.7666,46.4959,46.5501,63900.0
2010-05-26 15:35:00,60.2,60.48,60.03,60.45,63900.0,46.5578,46.7743,46.4263,46.7511,63900.0
2010-05-26 15:40:00,60.46,60.72,60.46,60.68,66500.0,46.7589,46.96,46.7589,46.929,66500.0
2010-05-26 15:45:00,60.64,60.67,60.27,60.36,58700.0,46.8981,46.9213,46.6119,46.6815,58700.0
2010-05-26 15:50:00,60.34,60.48,60.27,60.33,39900.0,46.6661,46.7743,46.6119,46.6583,39900.0
2010-05-26 15:55:00,60.33,60.41,60.2,60.29,75300.0,46.6583,46.7202,46.5578,46.6274,75300.0
2010-05-27 09:30:00,61.75,62.05,61.72,61.83,31800.0,47.7565,47.9886,47.7333,47.8184,31800.0
2010-05-27 09:35:00,61.83,61.86,61.47,61.6,18000.0,47.8184,47.8416,47.54,47.6405,18000.0
2010-05-27 09:40:00,61.64,61.7,61.41,61.58,26300.0,47.6715,47.7179,47.4936,47.6251,26300.0
2010-05-27 09:45:00,61.58,61.76,61.38,61.41,20000.0,47.6251,47.7643,47.4704,47.4936,20000.0
2010-05-27 09:50:00,61.4,61.41,61.16,61.33,15600.0,47.4859,47.4936,47.3002,47.4317,15600.0
2010-05-27 09:55:00,61.33,61.48,61.11,61.45,31300.0,47.4317,47.5477,47.2616,47.5245,31300.0
2010-05-27 10:00:00,61.43,61.45,60.96,61.04,35500.0,47.5091,47.5245,47.1456,47.2074,35500.0
2010-05-27 10:05:00,61.1,61.14,60.98,61.01,50900.0,47.2538,47.2848,47.161,47.1842,50900.0
2010-05-27 10:10:00,61.05,61.31,61.0,61.24,31700.0,47.2152,47.4162,47.1765,47.3621,31700.0
2010-05-27 10:15:00,61.25,61.28,61.13,61.16,39000.0,47.3698,47.393,47.277,47.3002,39000.0
2010-05-27 10:20:00,61.15,61.26,61.02,61.23,21500.0,47.2925,47.3776,47.192,47.3544,21500.0
2010-05-27 10:25:00,61.24,61.61,61.24,61.6,17200.0,47.3621,47.6483,47.3621,47.6405,17200.0
2010-05-27 10:30:00,61.59,61.74,61.53,61.7,15300.0,47.6328,47.7488,47.5864,47.7179,15300.0
2010-05-27 10:35:00,61.69,61.69,61.47,61.47,8500.0,47.7101,47.7101,47.54,47.54,8500.0
2010-05-27 10:40:00,61.49,61.63,61.47,61.56,4200.0,47.5555,47.6637,47.54,47.6096,4200.0
2010-05-27 10:45:00,61.56,61.56,61.36,61.47,9900.0,47.6096,47.6096,47.4549,47.54,9900.0
2010-05-27 10:50:00,61.46,61.68,61.46,61.66,7800.0,47.5323,47.7024,47.5323,47.6869,7800.0
2010-05-27 10:55:00,61.67,61.67,61.54,61.54,4700.0,47.6947,47.6947,47.5941,47.5941,4700.0
2010-05-27 11:00:00,61.52,61.75,61.51,61.73,24000.0,47.5787,47.7565,47.5709,47.7411,24000.0
2010-05-27 11:05:00,61.72,61.84,61.7,61.76,34300.0,47.7333,47.8261,47.7179,47.7643,34300.0
2010-05-27 11:10:00,61.77,61.85,61.63,61.67,19600.0,47.772,47.8339,47.6637,47.6947,19600.0
2010-05-27 11:15:00,61.68,61.76,61.53,61.69,10600.0,47.7024,47.7643,47.5864,47.7101,10600.0
2010-05-27 11:20:00,61.72,61.87,61.65,61.78,17500.0,47.7333,47.8493,47.6792,47.7797,17500.0
2010-05-27 11:25:00,61.77,61.96,61.73,61.87,17800.0,47.772,47.9189,47.7411,47.8493,17800.0
2010-05-27 11:30:00,61.87,61.96,61.63,61.78,17600.0,47.8493,47.9189,47.6637,47.7797,17600.0
2010-05-27 11:35:00,61.74,61.82,61.66,61.66,13300.0,47.7488,47.8107,47.6869,47.6869,13300.0
2010-05-27 11:40:00,61.65,61.82,61.65,61.76,15100.0,47.6792,47.8107,47.6792,47.7643,15100.0
2010-05-27 11:45:00,61.77,61.87,61.75,61.87,13500.0,47.772,47.8493,47.7565,47.8493,13500.0
2010-05-27 11:50:00,61.82,62.0,61.82,61.95,10700.0,47.8107,47.9499,47.8107,47.9112,10700.0
2010-05-27 11:55:00,61.96,62.09,61.9,62.03,8100.0,47.9189,48.0195,47.8725,47.9731,8100.0
2010-05-27 12:00:00,62.03,62.04,61.89,62.04,19000.0,47.9731,47.9808,47.8648,47.9808,19000.0
2010-05-27 12:05:00,62.06,62.1,62.0,62.04,12900.0,47.9963,48.0272,47.9499,47.9808,12900.0
2010-05-27 12:10:00,62.09,62.22,62.04,62.17,21100.0,48.0195,48.12,47.9808,48.0814,21100.0
2010-05-27 12:15:00,62.2,62.2,62.12,62.17,9300.0,48.1046,48.1046,48.0427,48.0814,9300.0
2010-05-27 12:20:00,62.2,62.21,62.01,62.03,13800.0,48.1046,48.1123,47.9576,47.9731,13800.0
2010-05-27 12:25:00,62.01,62.12,62.0,62.06,9600.0,47.9576,48.0427,47.9499,47.9963,9600.0
2010-05-27 12:30:00,62.05,62.08,61.97,61.97,7400.0,47.9886,48.0118,47.9267,47.9267,7400.0
2010-05-27 12:35:00,61.99,62.09,61.97,62.07,6400.0,47.9422,48.0195,47.9267,48.004,6400.0
2010-05-27 12:40:00,62.06,62.08,61.96,61.96,9200.0,47.9963,48.0118,47.9189,47.9189,9200.0
2010-05-27 12:45:00,61.97,62.06,61.96,62.02,5500.0,47.9267,47.9963,47.9189,47.9654,5500.0
2010-05-27 12:50:00,62.02,62.07,61.98,62.04,16100.0,47.9654,48.004,47.9344,47.9808,16100.0
2010-05-27 12:55:00,62.06,62.13,62.05,62.07,3300.0,47.9963,48.0504,47.9886,48.004,3300.0
2010-05-27 13:00:00,62.04,62.06,61.97,61.97,13500.0,47.9808,47.9963,47.9267,47.9267,13500.0
2010-05-27 13:05:00,61.95,62.04,61.88,61.95,19800.0,47.9112,47.9808,47.8571,47.9112,19800.0
2010-05-27 13:10:00,61.95,62.03,61.88,62.03,5500.0,47.9112,47.9731,47.8571,47.9731,5500.0
2010-05-27 13:15:00,62.04,62.12,62.01,62.04,7200.0,47.9808,48.0427,47.9576,47.9808,7200.0
2010-05-27 13:20:00,62.05,62.18,62.05,62.11,4800.0,47.9886,48.0891,47.9886,48.035,4800.0
2010-05-27 13:25:00,62.1,62.17,62.09,62.11,3600.0,48.0272,48.0814,48.0195,48.035,3600.0
2010-05-27 13:30:00,62.08,62.08,62.03,62.05,4900.0,48.0118,48.0118,47.9731,47.9886,4900.0
2010-05-27 13:35:00,62.05,62.22,62.05,62.17,9900.0,47.9886,48.12,47.9886,48.0814,9900.0
2010-05-27 13:40:00,62.17,62.2,62.01,62.03,9700.0,48.0814,48.1046,47.9576,47.9731,9700.0
2010-05-27 13:45:00,62.05,62.1,62.01,62.1,6000.0,47.9886,48.0272,47.9576,48.0272,6000.0
2010-05-27 13:50:00,62.1,62.13,62.03,62.05,9900.0,48.0272,48.0504,47.9731,47.9886,9900.0
2010-05-27 13:55:00,62.03,62.12,62.0,62.05,11100.0,47.9731,48.0427,47.9499,47.9886,11100.0
2010-05-27 14:00:00,62.06,62.1,61.99,62.03,8800.0,47.9963,48.0272,47.9422,47.9731,8800.0
2010-05-27 14:05:00,62.02,62.27,62.02,62.21,21700.0,47.9654,48.1587,47.9654,48.1123,21700.0
2010-05-27 14:10:00,62.2,62.35,62.18,62.29,22400.0,48.1046,48.2206,48.0891,48.1742,22400.0
2010-05-27 14:15:00,62.3,62.35,62.21,62.33,10000.0,48.1819,48.2206,48.1123,48.2051,10000.0
2010-05-27 14:20:00,62.34,62.49,62.32,62.44,17100.0,48.2128,48.3288,48.1974,48.2902,17100.0
2010-05-27 14:25:00,62.43,62.49,62.41,62.47,15200.0,48.2824,48.3288,48.267,48.3134,15200.0
2010-05-27 14:30:00,62.46,62.55,62.43,62.49,32500.0,48.3056,48.3752,48.2824,48.3288,32500.0
2010-05-27 14:35:00,62.48,62.59,62.46,62.51,21700.0,48.3211,48.4062,48.3056,48.3443,21700.0
2010-05-27 14:40:00,62.51,62.55,62.43,62.44,14400.0,48.3443,48.3752,48.2824,48.2902,14400.0
2010-05-27 14:45:00,62.46,62.52,62.42,62.5,24100.0,48.3056,48.352,48.2747,48.3366,24100.0
2010-05-27 14:50:00,62.5,62.51,62.41,62.47,29000.0,48.3366,48.3443,48.267,48.3134,29000.0
2010-05-27 14:55:00,62.46,62.5,62.43,62.47,21000.0,48.3056,48.3366,48.2824,48.3134,21000.0
2010-05-27 15:00:00,62.45,62.5,62.37,62.43,20700.0,48.2979,48.3366,48.236,48.2824,20700.0
2010-05-27 15:05:00,62.4,62.44,62.32,62.38,12100.0,48.2592,48.2902,48.1974,48.2438,12100.0
2010-05-27 15:10:00,62.38,62.4,62.25,62.37,23800.0,48.2438,48.2592,48.1432,48.236,23800.0
2010-05-27 15:15:00,62.36,62.45,62.26,62.29,23400.0,48.2283,48.2979,48.151,48.1742,23400.0
2010-05-27 15:20:00,62.27,62.3,62.16,62.21,10900.0,48.1587,48.1819,48.0736,48.1123,10900.0
2010-05-27 15:25:00,62.23,62.23,62.08,62.2,12200.0,48.1278,48.1278,48.0118,48.1046,12200.0
2010-05-27 15:30:00,62.21,62.33,62.17,62.23,21200.0,48.1123,48.2051,48.0814,48.1278,21200.0
2010-05-27 15:35:00,62.24,62.36,62.22,62.3,18500.0,48.1355,48.2283,48.12,48.1819,18500.0
2010-05-27 15:40:00,62.29,62.42,62.24,62.4,25300.0,48.1742,48.2747,48.1355,48.2592,25300.0
2010-05-27 15:45:00,62.4,62.43,62.31,62.41,31200.0,48.2592,48.2824,48.1896,48.267,31200.0
2010-05-27 15:50:00,62.43,62.56,62.39,62.52,39500.0,48.2824,48.383,48.2515,48.352,39500.0
2010-05-27 15:55:00,62.52,62.72,62.5,62.71,64300.0,48.352,48.5067,48.3366,48.499,64300.0
2010-05-28 09:30:00,62.86,62.86,62.56,62.56,18900.0,48.615,48.615,48.383,48.383,18900.0
2010-05-28 09:35:00,62.58,62.68,62.19,62.3,20800.0,48.3984,48.4758,48.0968,48.1819,20800.0
2010-05-28 09:40:00,62.3,62.39,62.04,62.11,32100.0,48.1819,48.2515,47.9808,48.035,32100.0
2010-05-28 09:45:00,62.07,62.31,62.02,62.25,33100.0,48.004,48.1896,47.9654,48.1432,33100.0
2010-05-28 09:50:00,62.21,62.21,61.9,61.95,27600.0,48.1123,48.1123,47.8725,47.9112,27600.0
2010-05-28 09:55:00,61.93,62.08,61.69,61.98,41500.0,47.8957,48.0118,47.7101,47.9344,41500.0
2010-05-28 10:00:00,61.98,62.06,61.83,61.87,40500.0,47.9344,47.9963,47.8184,47.8493,40500.0
2010-05-28 10:05:00,61.86,62.01,61.83,61.9,25700.0,47.8416,47.9576,47.8184,47.8725,25700.0
2010-05-28 10:10:00,61.9,62.01,61.84,61.98,13900.0,47.8725,47.9576,47.8261,47.9344,13900.0
2010-05-28 10:15:00,62.0,62.08,61.98,61.99,9900.0,47.9499,48.0118,47.9344,47.9422,9900.0
2010-05-28 10:20:00,62.0,62.08,61.85,61.86,10400.0,47.9499,48.0118,47.8339,47.8416,10400.0
2010-05-28 10:25:00,61.85,61.9,61.75,61.82,18400.0,47.8339,47.8725,47.7565,47.8107,18400.0
2010-05-28 10:30:00,61.77,62.01,61.72,62.0,17100.0,47.772,47.9576,47.7333,47.9499,17100.0
2010-05-28 10:35:00,61.99,62.06,61.91,61.91,18200.0,47.9422,47.9963,47.8803,47.8803,18200.0
2010-05-28 10:40:00,61.89,61.9,61.74,61.77,10100.0,47.8648,47.8725,47.7488,47.772,10100.0
2010-05-28 10:45:00,61.78,61.91,61.62,61.67,26100.0,47.7797,47.8803,47.656,47.6947,26100.0
2010-05-28 10:50:00,61.67,61.79,61.65,61.75,32400.0,47.6947,47.7875,47.6792,47.7565,32400.0
2010-05-28 10:55:00,61.73,61.83,61.72,61.76,12400.0,47.7411,47.8184,47.7333,47.7643,12400.0
2010-05-28 11:00:00,61.76,61.82,61.7,61.78,16300.0,47.7643,47.8107,47.7179,47.7797,16300.0
2010-05-28 11:05:00,61.74,61.77,61.67,61.67,14600.0,47.7488,47.772,47.6947,47.6947,14600.0
2010-05-28 11:10:00,61.67,61.8,61.54,61.55,13700.0,47.6947,47.7952,47.5941,47.6019,13700.0
2010-05-28 11:15:00,61.55,61.62,61.45,61.52,10500.0,47.6019,47.656,47.5245,47.5787,10500.0
2010-05-28 11:20:00,61.51,61.55,61.37,61.44,19300.0,47.5709,47.6019,47.4627,47.5168,19300.0
2010-05-28 11:25:00,61.45,61.5,61.34,61.47,18000.0,47.5245,47.5632,47.4395,47.54,18000.0
2010-05-28 11:30:00,61.45,61.51,61.42,61.48,12500.0,47.5245,47.5709,47.5013,47.5477,12500.0
2010-05-28 11:35:00,61.49,61.63,61.49,61.54,13700.0,47.5555,47.6637,47.5555,47.5941,13700.0
2010-05-28 11:40:00,61.53,61.74,61.49,61.7,20100.0,47.5864,47.7488,47.5555,47.7179,20100.0
2010-05-28 11:45:00,61.68,61.92,61.68,61.9,11900.0,47.7024,47.888,47.7024,47.8725,11900.0
2010-05-28 11:50:00,61.87,61.94,61.8,61.94,15100.0,47.8493,47.9035,47.7952,47.9035,15100.0
2010-05-28 11:55:00,61.91,61.91,61.77,61.9,16200.0,47.8803,47.8803,47.772,47.8725,16200.0
2010-05-28 12:00:00,61.91,61.98,61.82,61.83,20900.0,47.8803,47.9344,47.8107,47.8184,20900.0
2010-05-28 12:05:00,61.83,61.97,61.81,61.97,14200.0,47.8184,47.9267,47.8029,47.9267,14200.0
2010-05-28 12:10:00,61.99,62.01,61.92,61.92,8800.0,47.9422,47.9576,47.888,47.888,8800.0
2010-05-28 12:15:00,61.88,61.99,61.87,61.98,12700.0,47.8571,47.9422,47.8493,47.9344,12700.0
2010-05-28 12:20:00,61.99,62.1,61.99,62.08,5900.0,47.9422,48.0272,47.9422,48.0118,5900.0
2010-05-28 12:25:00,62.08,62.08,61.97,61.97,3000.0,48.0118,48.0118,47.9267,47.9267,3000.0
2010-05-28 12:30:00,61.97,62.01,61.91,61.93,3900.0,47.9267,47.9576,47.8803,47.8957,3900.0
2010-05-28 12:35:00,61.9,61.91,61.32,61.34,26000.0,47.8725,47.8803,47.424,47.4395,26000.0
2010-05-28 12:40:00,61.35,61.6,61.24,61.36,38200.0,47.4472,47.6405,47.3621,47.4549,38200.0
2010-05-28 12:45:00,61.35,61.48,61.14,61.43,32900.0,47.4472,47.5477,47.2848,47.5091,32900.0
2010-05-28 12:50:00,61.41,61.5,61.36,61.48,16100.0,47.4936,47.5632,47.4549,47.5477,16100.0
2010-05-28 12:55:00,61.49,61.56,61.42,61.46,10000.0,47.5555,47.6096,47.5013,47.5323,10000.0
2010-05-28 13:00:00,61.49,61.63,61.49,61.6,4600.0,47.5555,47.6637,47.5555,47.6405,4600.0
2010-05-28 13:05:00,61.59,61.63,61.42,61.49,7700.0,47.6328,47.6637,47.5013,47.5555,7700.0
2010-05-28 13:10:00,61.43,61.61,61.42,61.55,5500.0,47.5091,47.6483,47.5013,47.6019,5500.0
2010-05-28 13:15:00,61.49,61.64,61.42,61.64,5400.0,47.5555,47.6715,47.5013,47.6715,5400.0
2010-05-28 13:20:00,61.61,61.62,61.47,61.55,15400.0,47.6483,47.656,47.54,47.6019,15400.0
2010-05-28 13:25:00,61.54,61.6,61.46,61.53,5700.0,47.5941,47.6405,47.5323,47.5864,5700.0
2010-05-28 13:30:00,61.55,61.58,61.41,61.41,7200.0,47.6019,47.6251,47.4936,47.4936,7200.0
2010-05-28 13:35:00,61.44,61.5,61.42,61.5,5100.0,47.5168,47.5632,47.5013,47.5632,5100.0
2010-05-28 13:40:00,61.51,61.51,61.4,61.41,2000.0,47.5709,47.5709,47.4859,47.4936,2000.0
2010-05-28 13:45:00,61.38,61.38,61.18,61.27,11500.0,47.4704,47.4704,47.3157,47.3853,11500.0
2010-05-28 13:50:00,61.27,61.38,61.23,61.38,8900.0,47.3853,47.4704,47.3544,47.4704,8900.0
2010-05-28 13:55:00,61.31,61.43,61.2,61.23,15400.0,47.4162,47.5091,47.3312,47.3544,15400.0
2010-05-28 14:00:00,61.2,61.22,61.11,61.14,16100.0,47.3312,47.3466,47.2616,47.2848,16100.0
2010-05-28 14:05:00,61.16,61.16,60.92,61.14,18000.0,47.3002,47.3002,47.1146,47.2848,18000.0
2010-05-28 14:10:00,61.1,61.2,61.0,61.13,11100.0,47.2538,47.3312,47.1765,47.277,11100.0
2010-05-28 14:15:00,61.12,61.19,61.03,61.19,4100.0,47.2693,47.3234,47.1997,47.3234,4100.0
2010-05-28 14:20:00,61.21,61.21,61.1,61.13,6100.0,47.3389,47.3389,47.2538,47.277,6100.0
2010-05-28 14:25:00,61.14,61.29,61.14,61.25,9500.0,47.2848,47.4008,47.2848,47.3698,9500.0
2010-05-28 14:30:00,61.25,61.29,61.2,61.28,8200.0,47.3698,47.4008,47.3312,47.393,8200.0
2010-05-28 14:35:00,61.29,61.48,61.26,61.43,14800.0,47.4008,47.5477,47.3776,47.5091,14800.0
2010-05-28 14:40:00,61.42,61.51,61.39,61.48,20700.0,47.5013,47.5709,47.4781,47.5477,20700.0
2010-05-28 14:45:00,61.51,61.76,61.51,61.69,26500.0,47.5709,47.7643,47.5709,47.7101,26500.0
2010-05-28 14:50:00,61.68,61.82,61.64,61.73,14000.0,47.7024,47.8107,47.6715,47.7411,14000.0
2010-05-28 14:55:00,61.75,61.75,61.5,61.54,14900.0,47.7565,47.7565,47.5632,47.5941,14900.0
2010-05-28 15:00:00,61.54,61.59,61.5,61.57,10000.0,47.5941,47.6328,47.5632,47.6173,10000.0
2010-05-28 15:05:00,61.56,61.72,61.52,61.55,9000.0,47.6096,47.7333,47.5787,47.6019,9000.0
2010-05-28 15:10:00,61.55,61.71,61.54,61.6,12800.0,47.6019,47.7256,47.5941,47.6405,12800.0
2010-05-28 15:15:00,61.61,61.78,61.57,61.76,19400.0,47.6483,47.7797,47.6173,47.7643,19400.0
2010-05-28 15:20:00,61.77,61.88,61.75,61.81,21000.0,47.772,47.8571,47.7565,47.8029,21000.0
2010-05-28 15:25:00,61.83,61.97,61.78,61.91,15700.0,47.8184,47.9267,47.7797,47.8803,15700.0
2010-05-28 15:30:00,61.91,62.04,61.89,61.95,20200.0,47.8803,47.9808,47.8648,47.9112,20200.0
2010-05-28 15:35:00,61.96,61.96,61.81,61.89,29700.0,47.9189,47.9189,47.8029,47.8648,29700.0
2010-05-28 15:40:00,61.91,62.05,61.82,62.01,31000.0,47.8803,47.9886,47.8107,47.9576,31000.0
2010-05-28 15:45:00,62.02,62.02,61.37,61.83,70100.0,47.9654,47.9654,47.4627,47.8184,70100.0
2010-05-28 15:50:00,61.84,61.99,61.61,61.88,52800.0,47.8261,47.9422,47.6483,47.8571,52800.0
2010-05-28 15:55:00,61.88,61.88,61.39,61.46,94400.0,47.8571,47.8571,47.4781,47.5323,94400.0
2010-06-01 09:30:00,60.66,60.66,60.17,60.39,27300.0,46.9135,46.9135,46.5346,46.7047,27300.0
2010-06-01 09:35:00,60.43,60.43,60.26,60.4,13800.0,46.7357,46.7357,46.6042,46.7125,13800.0
2010-06-01 09:40:00,60.47,60.7,60.47,60.6,7600.0,46.7666,46.9445,46.7666,46.8671,7600.0
2010-06-01 09:45:00,60.61,60.68,60.48,60.62,7900.0,46.8749,46.929,46.7743,46.8826,7900.0
2010-06-01 09:50:00,60.57,60.77,60.3,60.41,29300.0,46.8439,46.9986,46.6351,46.7202,29300.0
2010-06-01 09:55:00,60.42,60.6,60.4,60.53,10100.0,46.7279,46.8671,46.7125,46.813,10100.0
2010-06-01 10:00:00,60.53,61.4,60.53,61.28,23300.0,46.813,47.4859,46.813,47.393,23300.0
2010-06-01 10:05:00,61.27,61.46,61.27,61.32,26900.0,47.3853,47.5323,47.3853,47.424,26900.0
2010-06-01 10:10:00,61.3,61.36,61.22,61.33,11700.0,47.4085,47.4549,47.3466,47.4317,11700.0
2010-06-01 10:15:00,61.37,61.45,61.27,61.45,21500.0,47.4627,47.5245,47.3853,47.5245,21500.0
2010-06-01 10:20:00,61.47,61.87,61.42,61.83,39000.0,47.54,47.8493,47.5013,47.8184,39000.0
2010-06-01 10:25:00,61.84,62.08,61.76,61.89,25500.0,47.8261,48.0118,47.7643,47.8648,25500.0
2010-06-01 10:30:00,61.92,62.12,61.91,62.0,23800.0,47.888,48.0427,47.8803,47.9499,23800.0
2010-06-01 10:35:00,61.98,62.02,61.85,61.85,19500.0,47.9344,47.9654,47.8339,47.8339,19500.0
2010-06-01 10:40:00,61.84,61.85,61.52,61.55,17300.0,47.8261,47.8339,47.5787,47.6019,17300.0
2010-06-01 10:45:00,61.54,61.59,61.36,61.52,30800.0,47.5941,47.6328,47.4549,47.5787,30800.0
2010-06-01 10:50:00,61.51,61.51,61.42,61.44,8500.0,47.5709,47.5709,47.5013,47.5168,8500.0
2010-06-01 10:55:00,61.44,61.46,61.33,61.34,32500.0,47.5168,47.5323,47.4317,47.4395,32500.0
2010-06-01 11:00:00,61.34,61.38,61.27,61.28,13500.0,47.4395,47.4704,47.3853,47.393,13500.0
2010-06-01 11:05:00,61.29,61.3,61.16,61.26,20500.0,47.4008,47.4085,47.3002,47.3776,20500.0
2010-06-01 11:10:00,61.25,61.29,61.12,61.14,16000.0,47.3698,47.4008,47.2693,47.2848,16000.0
2010-06-01 11:15:00,61.14,61.16,61.03,61.1,18600.0,47.2848,47.3002,47.1997,47.2538,18600.0
2010-06-01 11:20:00,61.08,61.16,61.05,61.15,26100.0,47.2384,47.3002,47.2152,47.2925,26100.0
2010-06-01 11:25:00,61.15,61.26,61.09,61.18,16000.0,47.2925,47.3776,47.2461,47.3157,16000.0
2010-06-01 11:30:00,61.21,61.25,61.07,61.13,20000.0,47.3389,47.3698,47.2306,47.277,20000.0
2010-06-01 11:35:00,61.14,61.15,61.03,61.15,15100.0,47.2848,47.2925,47.1997,47.2925,15100.0
2010-06-01 11:40:00,61.12,61.12,60.97,61.01,25400.0,47.2693,47.2693,47.1533,47.1842,25400.0
2010-06-01 11:45:00,61.0,61.02,60.91,61.02,23100.0,47.1765,47.192,47.1069,47.192,23100.0
2010-06-01 11:50:00,61.02,61.02,60.85,60.91,13200.0,47.192,47.192,47.0605,47.1069,13200.0
2010-06-01 11:55:00,60.94,61.0,60.74,60.75,25400.0,47.1301,47.1765,46.9754,46.9832,25400.0
2010-06-01 12:00:00,60.75,61.02,60.72,60.98,17200.0,46.9832,47.192,46.96,47.161,17200.0
2010-06-01 12:05:00,60.97,61.04,60.95,60.97,16200.0,47.1533,47.2074,47.1378,47.1533,16200.0
2010-06-01 12:10:00,60.94,61.16,60.92,61.04,18400.0,47.1301,47.3002,47.1146,47.2074,18400.0
2010-06-01 12:15:00,61.01,61.19,60.98,61.1,22600.0,47.1842,47.3234,47.161,47.2538,22600.0
2010-06-01 12:20:00,61.09,61.18,61.07,61.18,8800.0,47.2461,47.3157,47.2306,47.3157,8800.0
2010-06-01 12:25:00,61.16,61.29,61.16,61.19,9400.0,47.3002,47.4008,47.3002,47.3234,9400.0
2010-06-01 12:30:00,61.18,61.23,61.11,61.2,5900.0,47.3157,47.3544,47.2616,47.3312,5900.0
2010-06-01 12:35:00,61.2,61.24,61.12,61.24,5100.0,47.3312,47.3621,47.2693,47.3621,5100.0
2010-06-01 12:40:00,61.21,61.31,61.15,61.15,6900.0,47.3389,47.4162,47.2925,47.2925,6900.0
2010-06-01 12:45:00,61.12,61.19,61.11,61.19,6600.0,47.2693,47.3234,47.2616,47.3234,6600.0
2010-06-01 12:50:00,61.2,61.2,61.12,61.16,4700.0,47.3312,47.3312,47.2693,47.3002,4700.0
2010-06-01 12:55:00,61.17,61.17,60.98,60.98,9000.0,47.308,47.308,47.161,47.161,9000.0
2010-06-01 13:00:00,60.99,61.11,60.99,61.09,5700.0,47.1688,47.2616,47.1688,47.2461,5700.0
2010-06-01 13:05:00,61.08,61.22,61.08,61.2,11800.0,47.2384,47.3466,47.2384,47.3312,11800.0
2010-06-01 13:10:00,61.22,61.42,61.21,61.4,9100.0,47.3466,47.5013,47.3389,47.4859,9100.0
2010-06-01 13:15:00,61.41,61.6,61.4,61.56,10900.0,47.4936,47.6405,47.4859,47.6096,10900.0
2010-06-01 13:20:00,61.55,61.59,61.42,61.42,14200.0,47.6019,47.6328,47.5013,47.5013,14200.0
2010-06-01 13:25:00,61.42,61.49,61.4,61.44,9100.0,47.5013,47.5555,47.4859,47.5168,9100.0
2010-06-01 13:30:00,61.46,61.56,61.44,61.54,7300.0,47.5323,47.6096,47.5168,47.5941,7300.0
2010-06-01 13:35:00,61.53,61.58,61.45,61.55,11300.0,47.5864,47.6251,47.5245,47.6019,11300.0
2010-06-01 13:40:00,61.53,61.56,61.44,61.5,6100.0,47.5864,47.6096,47.5168,47.5632,6100.0
2010-06-01 13:45:00,61.51,61.54,61.42,61.53,20100.0,47.5709,47.5941,47.5013,47.5864,20100.0
2010-06-01 13:50:00,61.53,61.54,61.24,61.28,20000.0,47.5864,47.5941,47.3621,47.393,20000.0
2010-06-01 13:55:00,61.28,61.3,61.02,61.03,30500.0,47.393,47.4085,47.192,47.1997,30500.0
2010-06-01 14:00:00,60.99,61.03,60.75,60.88,49200.0,47.1688,47.1997,46.9832,47.0837,49200.0
2010-06-01 14:05:00,60.83,60.91,60.7,60.82,33000.0,47.045,47.1069,46.9445,47.0373,33000.0
2010-06-01 14:10:00,60.8,61.03,60.78,61.02,28500.0,47.0218,47.1997,47.0064,47.192,28500.0
2010-06-01 14:15:00,61.04,61.04,60.76,60.83,19200.0,47.2074,47.2074,46.9909,47.045,19200.0
2010-06-01 14:20:00,60.9,61.11,60.84,61.06,19700.0,47.0992,47.2616,47.0528,47.2229,19700.0
2010-06-01 14:25:00,61.06,61.11,60.97,61.04,11200.0,47.2229,47.2616,47.1533,47.2074,11200.0
2010-06-01 14:30:00,61.03,61.24,61.03,61.15,20400.0,47.1997,47.3621,47.1997,47.2925,20400.0
2010-06-01 14:35:00,61.15,61.2,61.08,61.13,19300.0,47.2925,47.3312,47.2384,47.277,19300.0
2010-06-01 14:40:00,61.12,61.16,61.03,61.11,13800.0,47.2693,47.3002,47.1997,47.2616,13800.0
2010-06-01 14:45:00,61.1,61.24,61.1,61.18,11300.0,47.2538,47.3621,47.2538,47.3157,11300.0
2010-06-01 14:50:00,61.18,61.18,60.89,60.9,18700.0,47.3157,47.3157,47.0914,47.0992,18700.0
2010-06-01 14:55:00,60.91,61.04,60.74,61.04,16900.0,47.1069,47.2074,46.9754,47.2074,16900.0
2010-06-01 15:00:00,61.06,61.09,60.87,60.93,14100.0,47.2229,47.2461,47.076,47.1224,14100.0
2010-06-01 15:05:00,60.97,61.02,60.85,60.85,19000.0,47.1533,47.192,47.0605,47.0605,19000.0
2010-06-01 15:10:00,60.85,60.99,60.73,60.93,13900.0,47.0605,47.1688,46.9677,47.1224,13900.0
2010-06-01 15:15:00,60.92,60.92,60.56,60.56,40600.0,47.1146,47.1146,46.8362,46.8362,40600.0
2010-06-01 15:20:00,60.55,60.67,60.27,60.34,50300.0,46.8285,46.9213,46.6119,46.6661,50300.0
2010-06-01 15:25:00,60.38,60.38,60.19,60.31,40600.0,46.697,46.697,46.5501,46.6429,40600.0
2010-06-01 15:30:00,60.32,60.44,60.26,60.44,39700.0,46.6506,46.7434,46.6042,46.7434,39700.0
2010-06-01 15:35:00,60.44,60.5,60.29,60.34,48200.0,46.7434,46.7898,46.6274,46.6661,48200.0
2010-06-01 15:40:00,60.34,60.39,60.09,60.12,54200.0,46.6661,46.7047,46.4727,46.4959,54200.0
2010-06-01 15:45:00,60.09,60.13,59.76,59.83,73700.0,46.4727,46.5037,46.2175,46.2716,73700.0
2010-06-01 15:50:00,59.83,59.84,59.52,59.56,119700.0,46.2716,46.2794,46.0319,46.0628,119700.0
2010-06-01 15:55:00,59.55,59.71,59.48,59.55,136700.0,46.0551,46.1788,46.001,46.0551,136700.0
2010-06-02 09:30:00,59.74,60.28,59.74,59.97,26600.0,46.202,46.6197,46.202,46.3799,26600.0
2010-06-02 09:35:00,60.02,60.08,59.76,60.01,35900.0,46.4186,46.465,46.2175,46.4108,35900.0
2010-06-02 09:40:00,59.97,60.13,59.85,60.03,33100.0,46.3799,46.5037,46.2871,46.4263,33100.0
2010-06-02 09:45:00,60.06,60.08,59.9,60.06,19700.0,46.4495,46.465,46.3258,46.4495,19700.0
2010-06-02 09:50:00,60.06,60.1,59.94,60.08,19000.0,46.4495,46.4805,46.3567,46.465,19000.0
2010-06-02 09:55:00,60.13,60.27,60.07,60.15,18300.0,46.5037,46.6119,46.4573,46.5191,18300.0
2010-06-02 10:00:00,60.15,60.48,60.02,60.38,34100.0,46.5191,46.7743,46.4186,46.697,34100.0
2010-06-02 10:05:00,60.38,60.52,60.16,60.22,30000.0,46.697,46.8053,46.5269,46.5733,30000.0
2010-06-02 10:10:00,60.25,60.35,59.95,59.99,21100.0,46.5965,46.6738,46.3644,46.3954,21100.0
2010-06-02 10:15:00,59.99,60.19,59.97,60.15,14400.0,46.3954,46.5501,46.3799,46.5191,14400.0
2010-06-02 10:20:00,60.17,60.34,60.17,60.22,13500.0,46.5346,46.6661,46.5346,46.5733,13500.0
2010-06-02 10:25:00,60.22,60.36,60.09,60.09,11300.0,46.5733,46.6815,46.4727,46.4727,11300.0
2010-06-02 10:30:00,60.05,60.2,60.05,60.16,13100.0,46.4418,46.5578,46.4418,46.5269,13100.0
2010-06-02 10:35:00,60.15,60.36,60.15,60.25,13800.0,46.5191,46.6815,46.5191,46.5965,13800.0
2010-06-02 10:40:00,60.21,60.26,60.14,60.15,8800.0,46.5655,46.6042,46.5114,46.5191,8800.0
2010-06-02 10:45:00,60.13,60.13,60.02,60.06,7100.0,46.5037,46.5037,46.4186,46.4495,7100.0
2010-06-02 10:50:00,60.03,60.13,59.97,60.08,7300.0,46.4263,46.5037,46.3799,46.465,7300.0
2010-06-02 10:55:00,60.08,60.21,60.03,60.16,6400.0,46.465,46.5655,46.4263,46.5269,6400.0
2010-06-02 11:00:00,60.16,60.24,60.15,60.23,8400.0,46.5269,46.5887,46.5191,46.581,8400.0
2010-06-02 11:05:00,60.26,60.46,60.23,60.4,14000.0,46.6042,46.7589,46.581,46.7125,14000.0
2010-06-02 11:10:00,60.39,60.49,60.34,60.36,13100.0,46.7047,46.7821,46.6661,46.6815,13100.0
2010-06-02 11:15:00,60.35,60.42,60.25,60.3,12600.0,46.6738,46.7279,46.5965,46.6351,12600.0
2010-06-02 11:20:00,60.29,60.43,60.29,60.36,12600.0,46.6274,46.7357,46.6274,46.6815,12600.0
2010-06-02 11:25:00,60.38,60.44,60.24,60.26,11000.0,46.697,46.7434,46.5887,46.6042,11000.0
2010-06-02 11:30:00,60.27,60.31,60.22,60.29,9600.0,46.6119,46.6429,46.5733,46.6274,9600.0
2010-06-02 11:35:00,60.29,60.36,60.26,60.27,15900.0,46.6274,46.6815,46.6042,46.6119,15900.0
2010-06-02 11:40:00,60.27,60.45,60.24,60.35,14800.0,46.6119,46.7511,46.5887,46.6738,14800.0
2010-06-02 11:45:00,60.38,60.5,60.3,60.49,25900.0,46.697,46.7898,46.6351,46.7821,25900.0
2010-06-02 11:50:00,60.5,60.65,60.5,60.61,17200.0,46.7898,46.9058,46.7898,46.8749,17200.0
2010-06-02 11:55:00,60.59,60.73,60.56,60.62,22300.0,46.8594,46.9677,46.8362,46.8826,22300.0
2010-06-02 12:00:00,60.61,60.7,60.61,60.7,15100.0,46.8749,46.9445,46.8749,46.9445,15100.0
2010-06-02 12:05:00,60.7,60.73,60.63,60.65,17900.0,46.9445,46.9677,46.8903,46.9058,17900.0
2010-06-02 12:10:00,60.63,60.68,60.6,60.61,7000.0,46.8903,46.929,46.8671,46.8749,7000.0
2010-06-02 12:15:00,60.6,60.65,60.56,60.56,11800.0,46.8671,46.9058,46.8362,46.8362,11800.0
2010-06-02 12:20:00,60.58,60.66,60.54,60.64,18100.0,46.8517,46.9135,46.8207,46.8981,18100.0
2010-06-02 12:25:00,60.64,60.73,60.64,60.7,14100.0,46.8981,46.9677,46.8981,46.9445,14100.0
2010-06-02 12:30:00,60.71,60.8,60.69,60.79,17900.0,46.9522,47.0218,46.9368,47.0141,17900.0
2010-06-02 12:35:00,60.78,60.81,60.71,60.74,9100.0,47.0064,47.0296,46.9522,46.9754,9100.0
2010-06-02 12:40:00,60.74,60.81,60.71,60.81,7100.0,46.9754,47.0296,46.9522,47.0296,7100.0
2010-06-02 12:45:00,60.82,61.06,60.81,61.05,26600.0,47.0373,47.2229,47.0296,47.2152,26600.0
2010-06-02 12:50:00,61.06,61.09,61.0,61.04,19400.0,47.2229,47.2461,47.1765,47.2074,19400.0
2010-06-02 12:55:00,61.04,61.12,61.01,61.08,14400.0,47.2074,47.2693,47.1842,47.2384,14400.0
2010-06-02 13:00:00,61.09,61.17,61.06,61.13,12600.0,47.2461,47.308,47.2229,47.277,12600.0
2010-06-02 13:05:00,61.14,61.19,61.08,61.08,21300.0,47.2848,47.3234,47.2384,47.2384,21300.0
2010-06-02 13:10:00,61.07,61.12,61.0,61.04,17800.0,47.2306,47.2693,47.1765,47.2074,17800.0
2010-06-02 13:15:00,61.04,61.04,60.9,60.96,12800.0,47.2074,47.2074,47.0992,47.1456,12800.0
2010-06-02 13:20:00,60.93,61.01,60.86,61.0,18900.0,47.1224,47.1842,47.0682,47.1765,18900.0
2010-06-02 13:25:00,61.0,61.02,60.91,60.93,20500.0,47.1765,47.192,47.1069,47.1224,20500.0
2010-06-02 13:30:00,60.94,61.01,60.94,60.96,9600.0,47.1301,47.1842,47.1301,47.1456,9600.0
2010-06-02 13:35:00,60.97,61.06,60.95,61.03,21100.0,47.1533,47.2229,47.1378,47.1997,21100.0
2010-06-02 13:40:00,61.02,61.09,60.97,60.97,10300.0,47.192,47.2461,47.1533,47.1533,10300.0
2010-06-02 13:45:00,60.95,61.04,60.94,60.94,12000.0,47.1378,47.2074,47.1301,47.1301,12000.0
2010-06-02 13:50:00,60.94,60.95,60.88,60.9,9900.0,47.1301,47.1378,47.0837,47.0992,9900.0
2010-06-02 13:55:00,60.89,60.89,60.76,60.8,10100.0,47.0914,47.0914,46.9909,47.0218,10100.0
2010-06-02 14:00:00,60.81,60.81,60.72,60.72,5400.0,47.0296,47.0296,46.96,46.96,5400.0
2010-06-02 14:05:00,60.72,60.78,60.64,60.77,17100.0,46.96,47.0064,46.8981,46.9986,17100.0
2010-06-02 14:10:00,60.77,60.78,60.66,60.71,14400.0,46.9986,47.0064,46.9135,46.9522,14400.0
2010-06-02 14:15:00,60.69,60.72,60.4,60.41,54400.0,46.9368,46.96,46.7125,46.7202,54400.0
2010-06-02 14:20:00,60.38,60.5,60.38,60.43,27700.0,46.697,46.7898,46.697,46.7357,27700.0
2010-06-02 14:25:00,60.43,60.58,60.39,60.52,15900.0,46.7357,46.8517,46.7047,46.8053,15900.0
2010-06-02 14:30:00,60.52,60.66,60.51,60.57,11000.0,46.8053,46.9135,46.7975,46.8439,11000.0
2010-06-02 14:35:00,60.58,60.69,60.56,60.59,33100.0,46.8517,46.9368,46.8362,46.8594,33100.0
2010-06-02 14:40:00,60.6,60.8,60.57,60.77,45700.0,46.8671,47.0218,46.8439,46.9986,45700.0
2010-06-02 14:45:00,60.79,60.85,60.74,60.83,15600.0,47.0141,47.0605,46.9754,47.045,15600.0
2010-06-02 14:50:00,60.82,60.98,60.81,60.89,18100.0,47.0373,47.161,47.0296,47.0914,18100.0
2010-06-02 14:55:00,60.91,60.99,60.87,60.92,17900.0,47.1069,47.1688,47.076,47.1146,17900.0
2010-06-02 15:00:00,60.93,61.0,60.92,60.95,23300.0,47.1224,47.1765,47.1146,47.1378,23300.0
2010-06-02 15:05:00,60.95,61.11,60.88,61.03,49200.0,47.1378,47.2616,47.0837,47.1997,49200.0
2010-06-02 15:10:00,61.03,61.19,61.01,61.19,21000.0,47.1997,47.3234,47.1842,47.3234,21000.0
2010-06-02 15:15:00,61.22,61.22,61.05,61.1,16400.0,47.3466,47.3466,47.2152,47.2538,16400.0
2010-06-02 15:20:00,61.1,61.17,61.1,61.16,21700.0,47.2538,47.308,47.2538,47.3002,21700.0
2010-06-02 15:25:00,61.15,61.33,61.11,61.25,29800.0,47.2925,47.4317,47.2616,47.3698,29800.0
2010-06-02 15:30:00,61.27,61.31,61.07,61.09,44600.0,47.3853,47.4162,47.2306,47.2461,44600.0
2010-06-02 15:35:00,61.08,61.2,61.02,61.16,45100.0,47.2384,47.3312,47.192,47.3002,45100.0
2010-06-02 15:40:00,61.16,61.26,61.11,61.26,44900.0,47.3002,47.3776,47.2616,47.3776,44900.0
2010-06-02 15:45:00,61.24,61.3,61.13,61.29,75900.0,47.3621,47.4085,47.277,47.4008,75900.0
2010-06-02 15:50:00,61.29,61.51,61.29,61.46,61100.0,47.4008,47.5709,47.4008,47.5323,61100.0
2010-06-02 15:55:00,61.46,61.68,61.46,61.66,87900.0,47.5323,47.7024,47.5323,47.6869,87900.0
2010-06-03 09:30:00,62.14,62.33,62.05,62.19,24800.0,48.0582,48.2051,47.9886,48.0968,24800.0
2010-06-03 09:35:00,62.2,62.36,62.04,62.15,15400.0,48.1046,48.2283,47.9808,48.0659,15400.0
2010-06-03 09:40:00,62.15,62.16,61.96,62.04,13200.0,48.0659,48.0736,47.9189,47.9808,13200.0
2010-06-03 09:45:00,62.04,62.35,62.02,62.18,14000.0,47.9808,48.2206,47.9654,48.0891,14000.0
2010-06-03 09:50:00,62.23,62.23,62.0,62.1,9600.0,48.1278,48.1278,47.9499,48.0272,9600.0
2010-06-03 09:55:00,62.11,62.24,62.11,62.24,4600.0,48.035,48.1355,48.035,48.1355,4600.0
2010-06-03 10:00:00,62.22,62.25,62.03,62.03,9900.0,48.12,48.1432,47.9731,47.9731,9900.0
2010-06-03 10:05:00,62.07,62.19,61.98,62.1,19500.0,48.004,48.0968,47.9344,48.0272,19500.0
2010-06-03 10:10:00,62.14,62.14,62.0,62.03,17300.0,48.0582,48.0582,47.9499,47.9731,17300.0
2010-06-03 10:15:00,62.01,62.11,61.98,62.06,32200.0,47.9576,48.035,47.9344,47.9963,32200.0
2010-06-03 10:20:00,62.05,62.05,61.74,61.74,9400.0,47.9886,47.9886,47.7488,47.7488,9400.0
2010-06-03 10:25:00,61.74,61.81,61.71,61.71,11600.0,47.7488,47.8029,47.7256,47.7256,11600.0
2010-06-03 10:30:00,61.68,61.71,61.46,61.63,34300.0,47.7024,47.7256,47.5323,47.6637,34300.0
2010-06-03 10:35:00,61.68,61.7,61.5,61.51,15400.0,47.7024,47.7179,47.5632,47.5709,15400.0
2010-06-03 10:40:00,61.59,61.66,61.55,61.55,5200.0,47.6328,47.6869,47.6019,47.6019,5200.0
2010-06-03 10:45:00,61.58,61.68,61.58,61.68,10200.0,47.6251,47.7024,47.6251,47.7024,10200.0
2010-06-03 10:50:00,61.67,61.71,61.6,61.67,3100.0,47.6947,47.7256,47.6405,47.6947,3100.0
2010-06-03 10:55:00,61.7,61.86,61.7,61.75,2300.0,47.7179,47.8416,47.7179,47.7565,2300.0
2010-06-03 11:00:00,61.76,61.87,61.76,61.82,4300.0,47.7643,47.8493,47.7643,47.8107,4300.0
2010-06-03 11:05:00,61.83,61.93,61.77,61.88,25800.0,47.8184,47.8957,47.772,47.8571,25800.0
2010-06-03 11:10:00,61.84,61.88,61.78,61.79,10800.0,47.8261,47.8571,47.7797,47.7875,10800.0
2010-06-03 11:15:00,61.81,61.92,61.76,61.81,11500.0,47.8029,47.888,47.7643,47.8029,11500.0
2010-06-03 11:20:00,61.81,61.87,61.76,61.78,8300.0,47.8029,47.8493,47.7643,47.7797,8300.0
2010-06-03 11:25:00,61.79,61.95,61.75,61.84,23200.0,47.7875,47.9112,47.7565,47.8261,23200.0
2010-06-03 11:30:00,61.84,61.98,61.77,61.98,19600.0,47.8261,47.9344,47.772,47.9344,19600.0
2010-06-03 11:35:00,61.95,62.1,61.95,62.03,9500.0,47.9112,48.0272,47.9112,47.9731,9500.0
2010-06-03 11:40:00,62.04,62.05,61.93,62.02,8400.0,47.9808,47.9886,47.8957,47.9654,8400.0
2010-06-03 11:45:00,62.05,62.11,62.02,62.11,10600.0,47.9886,48.035,47.9654,48.035,10600.0
2010-06-03 11:50:00,62.13,62.14,62.03,62.1,8300.0,48.0504,48.0582,47.9731,48.0272,8300.0
2010-06-03 11:55:00,62.07,62.09,62.0,62.08,4900.0,48.004,48.0195,47.9499,48.0118,4900.0
2010-06-03 12:00:00,62.05,62.05,61.91,61.97,6300.0,47.9886,47.9886,47.8803,47.9267,6300.0
2010-06-03 12:05:00,61.97,61.97,61.77,61.87,20200.0,47.9267,47.9267,47.772,47.8493,20200.0
2010-06-03 12:10:00,61.87,61.99,61.77,61.93,28000.0,47.8493,47.9422,47.772,47.8957,28000.0
2010-06-03 12:15:00,61.9,61.97,61.78,61.84,20200.0,47.8725,47.9267,47.7797,47.8261,20200.0
2010-06-03 12:20:00,61.83,61.84,61.46,61.46,9600.0,47.8184,47.8261,47.5323,47.5323,9600.0
2010-06-03 12:25:00,61.51,61.54,61.42,61.47,6700.0,47.5709,47.5941,47.5013,47.54,6700.0
2010-06-03 12:30:00,61.47,61.51,61.41,61.5,9500.0,47.54,47.5709,47.4936,47.5632,9500.0
2010-06-03 12:35:00,61.49,61.6,61.48,61.57,4900.0,47.5555,47.6405,47.5477,47.6173,4900.0
2010-06-03 12:40:00,61.59,61.6,61.45,61.56,15100.0,47.6328,47.6405,47.5245,47.6096,15100.0
2010-06-03 12:45:00,61.58,61.67,61.56,61.58,8600.0,47.6251,47.6947,47.6096,47.6251,8600.0
2010-06-03 12:50:00,61.58,61.63,61.57,61.58,3500.0,47.6251,47.6637,47.6173,47.6251,3500.0
2010-06-03 12:55:00,61.57,61.58,61.53,61.57,1600.0,47.6173,47.6251,47.5864,47.6173,1600.0
2010-06-03 13:00:00,61.59,61.62,61.5,61.61,4300.0,47.6328,47.656,47.5632,47.6483,4300.0
2010-06-03 13:05:00,61.59,61.6,61.54,61.57,12300.0,47.6328,47.6405,47.5941,47.6173,12300.0
2010-06-03 13:10:00,61.58,61.63,61.53,61.53,4000.0,47.6251,47.6637,47.5864,47.5864,4000.0
2010-06-03 13:15:00,61.53,61.6,61.5,61.5,13400.0,47.5864,47.6405,47.5632,47.5632,13400.0
2010-06-03 13:20:00,61.48,61.57,61.46,61.56,5900.0,47.5477,47.6173,47.5323,47.6096,5900.0
2010-06-03 13:25:00,61.53,61.54,61.45,61.54,6500.0,47.5864,47.5941,47.5245,47.5941,6500.0
2010-06-03 13:30:00,61.56,61.64,61.51,61.55,65100.0,47.6096,47.6715,47.5709,47.6019,65100.0
2010-06-03 13:35:00,61.53,61.6,61.48,61.6,6100.0,47.5864,47.6405,47.5477,47.6405,6100.0
2010-06-03 13:40:00,61.65,61.78,61.61,61.78,6000.0,47.6792,47.7797,47.6483,47.7797,6000.0
2010-06-03 13:45:00,61.75,61.8,61.7,61.74,6900.0,47.7565,47.7952,47.7179,47.7488,6900.0
2010-06-03 13:50:00,61.74,61.77,61.64,61.68,11800.0,47.7488,47.772,47.6715,47.7024,11800.0
2010-06-03 13:55:00,61.71,61.8,61.62,61.63,14200.0,47.7256,47.7952,47.656,47.6637,14200.0
2010-06-03 14:00:00,61.64,61.72,61.61,61.61,10900.0,47.6715,47.7333,47.6483,47.6483,10900.0
2010-06-03 14:05:00,61.59,61.72,61.54,61.72,12000.0,47.6328,47.7333,47.5941,47.7333,12000.0
2010-06-03 14:10:00,61.72,61.96,61.69,61.85,12500.0,47.7333,47.9189,47.7101,47.8339,12500.0
2010-06-03 14:15:00,61.85,61.93,61.79,61.86,13100.0,47.8339,47.8957,47.7875,47.8416,13100.0
2010-06-03 14:20:00,61.84,62.02,61.77,61.96,25900.0,47.8261,47.9654,47.772,47.9189,25900.0
2010-06-03 14:25:00,61.98,62.01,61.8,61.8,6700.0,47.9344,47.9576,47.7952,47.7952,6700.0
2010-06-03 14:30:00,61.81,61.9,61.76,61.9,10200.0,47.8029,47.8725,47.7643,47.8725,10200.0
2010-06-03 14:35:00,61.91,62.11,61.9,62.01,13500.0,47.8803,48.035,47.8725,47.9576,13500.0
2010-06-03 14:40:00,62.03,62.09,62.01,62.08,14300.0,47.9731,48.0195,47.9576,48.0118,14300.0
2010-06-03 14:45:00,62.08,62.09,61.95,61.95,10200.0,48.0118,48.0195,47.9112,47.9112,10200.0
2010-06-03 14:50:00,61.99,62.09,61.99,62.03,10100.0,47.9422,48.0195,47.9422,47.9731,10100.0
2010-06-03 14:55:00,62.03,62.05,61.95,61.99,12800.0,47.9731,47.9886,47.9112,47.9422,12800.0
2010-06-03 15:00:00,62.03,62.13,62.03,62.08,10700.0,47.9731,48.0504,47.9731,48.0118,10700.0
2010-06-03 15:05:00,62.08,62.12,62.01,62.09,12200.0,48.0118,48.0427,47.9576,48.0195,12200.0
2010-06-03 15:10:00,62.08,62.08,61.95,62.05,41800.0,48.0118,48.0118,47.9112,47.9886,41800.0
2010-06-03 15:15:00,62.01,62.02,61.8,61.89,15800.0,47.9576,47.9654,47.7952,47.8648,15800.0
2010-06-03 15:20:00,61.88,61.96,61.84,61.94,16600.0,47.8571,47.9189,47.8261,47.9035,16600.0
2010-06-03 15:25:00,61.95,62.18,61.93,62.15,26000.0,47.9112,48.0891,47.8957,48.0659,26000.0
2010-06-03 15:30:00,62.14,62.16,62.0,62.05,24300.0,48.0582,48.0736,47.9499,47.9886,24300.0
2010-06-03 15:35:00,62.05,62.21,62.0,62.07,39900.0,47.9886,48.1123,47.9499,48.004,39900.0
2010-06-03 15:40:00,62.06,62.15,62.04,62.12,23200.0,47.9963,48.0659,47.9808,48.0427,23200.0
2010-06-03 15:45:00,62.1,62.1,61.81,61.81,50700.0,48.0272,48.0272,47.8029,47.8029,50700.0
2010-06-03 15:50:00,61.8,61.97,61.77,61.96,43300.0,47.7952,47.9267,47.772,47.9189,43300.0
2010-06-03 15:55:00,61.94,62.07,61.93,61.99,89100.0,47.9035,48.004,47.8957,47.9422,89100.0
2010-06-04 09:30:00,60.04,60.29,59.64,60.1,61100.0,46.4341,46.6274,46.1247,46.4805,61100.0
2010-06-04 09:35:00,60.1,60.25,60.0,60.0,26300.0,46.4805,46.5965,46.4031,46.4031,26300.0
2010-06-04 09:40:00,60.02,60.24,59.98,60.2,31000.0,46.4186,46.5887,46.3876,46.5578,31000.0
2010-06-04 09:45:00,60.19,60.29,60.02,60.28,30600.0,46.5501,46.6274,46.4186,46.6197,30600.0
2010-06-04 09:50:00,60.26,60.66,60.25,60.6,35800.0,46.6042,46.9135,46.5965,46.8671,35800.0
2010-06-04 09:55:00,60.59,60.62,60.48,60.52,18000.0,46.8594,46.8826,46.7743,46.8053,18000.0
2010-06-04 10:00:00,60.56,60.57,60.31,60.35,23300.0,46.8362,46.8439,46.6429,46.6738,23300.0
2010-06-04 10:05:00,60.38,60.45,60.15,60.31,11600.0,46.697,46.7511,46.5191,46.6429,11600.0
2010-06-04 10:10:00,60.32,60.48,60.2,60.47,34000.0,46.6506,46.7743,46.5578,46.7666,34000.0
2010-06-04 10:15:00,60.48,60.51,60.28,60.35,34300.0,46.7743,46.7975,46.6197,46.6738,34300.0
2010-06-04 10:20:00,60.35,60.49,60.27,60.46,27900.0,46.6738,46.7821,46.6119,46.7589,27900.0
2010-06-04 10:25:00,60.46,60.53,60.35,60.39,18200.0,46.7589,46.813,46.6738,46.7047,18200.0
2010-06-04 10:30:00,60.34,60.5,60.3,60.37,21200.0,46.6661,46.7898,46.6351,46.6893,21200.0
2010-06-04 10:35:00,60.37,60.51,60.31,60.41,14000.0,46.6893,46.7975,46.6429,46.7202,14000.0
2010-06-04 10:40:00,60.36,60.47,60.32,60.32,10600.0,46.6815,46.7666,46.6506,46.6506,10600.0
2010-06-04 10:45:00,60.34,60.41,60.27,60.33,15400.0,46.6661,46.7202,46.6119,46.6583,15400.0
2010-06-04 10:50:00,60.33,60.33,60.19,60.27,26200.0,46.6583,46.6583,46.5501,46.6119,26200.0
2010-06-04 10:55:00,60.27,60.3,60.2,60.22,25300.0,46.6119,46.6351,46.5578,46.5733,25300.0
2010-06-04 11:00:00,60.19,60.3,60.18,60.26,19200.0,46.5501,46.6351,46.5423,46.6042,19200.0
2010-06-04 11:05:00,60.25,60.35,60.23,60.26,12300.0,46.5965,46.6738,46.581,46.6042,12300.0
2010-06-04 11:10:00,60.23,60.26,60.12,60.19,14500.0,46.581,46.6042,46.4959,46.5501,14500.0
2010-06-04 11:15:00,60.2,60.25,60.0,60.0,17100.0,46.5578,46.5965,46.4031,46.4031,17100.0
2010-06-04 11:20:00,60.0,60.1,59.84,59.88,34600.0,46.4031,46.4805,46.2794,46.3103,34600.0
2010-06-04 11:25:00,59.88,59.91,59.72,59.74,19800.0,46.3103,46.3335,46.1866,46.202,19800.0
2010-06-04 11:30:00,59.74,59.84,59.66,59.81,9800.0,46.202,46.2794,46.1402,46.2562,9800.0
2010-06-04 11:35:00,59.8,60.0,59.75,59.93,15900.0,46.2484,46.4031,46.2098,46.349,15900.0
2010-06-04 11:40:00,59.9,59.91,59.79,59.85,6600.0,46.3258,46.3335,46.2407,46.2871,6600.0
2010-06-04 11:45:00,59.83,59.96,59.81,59.94,9500.0,46.2716,46.3722,46.2562,46.3567,9500.0
2010-06-04 11:50:00,59.95,59.95,59.79,59.79,7800.0,46.3644,46.3644,46.2407,46.2407,7800.0
2010-06-04 11:55:00,59.81,59.85,59.72,59.73,12900.0,46.2562,46.2871,46.1866,46.1943,12900.0
2010-06-04 12:00:00,59.72,59.72,59.42,59.45,16800.0,46.1866,46.1866,45.9546,45.9778,16800.0
2010-06-04 12:05:00,59.45,59.46,59.28,59.4,13700.0,45.9778,45.9855,45.8463,45.9391,13700.0
2010-06-04 12:10:00,59.4,59.57,59.4,59.57,10800.0,45.9391,46.0706,45.9391,46.0706,10800.0
2010-06-04 12:15:00,59.58,59.59,59.48,59.5,9600.0,46.0783,46.086,46.001,46.0164,9600.0
2010-06-04 12:20:00,59.5,59.53,59.48,59.52,3200.0,46.0164,46.0396,46.001,46.0319,3200.0
2010-06-04 12:25:00,59.52,59.56,59.48,59.48,6000.0,46.0319,46.0628,46.001,46.001,6000.0
2010-06-04 12:30:00,59.49,59.52,59.44,59.48,7900.0,46.0087,46.0319,45.97,46.001,7900.0
2010-06-04 12:35:00,59.47,59.49,59.4,59.41,16800.0,45.9932,46.0087,45.9391,45.9468,16800.0
2010-06-04 12:40:00,59.38,59.4,59.25,59.3,15600.0,45.9236,45.9391,45.8231,45.8617,15600.0
2010-06-04 12:45:00,59.31,59.36,59.3,59.36,11700.0,45.8695,45.9081,45.8617,45.9081,11700.0
2010-06-04 12:50:00,59.38,59.55,59.38,59.54,35400.0,45.9236,46.0551,45.9236,46.0474,35400.0
2010-06-04 12:55:00,59.53,59.53,59.45,59.45,21300.0,46.0396,46.0396,45.9778,45.9778,21300.0
2010-06-04 13:00:00,59.47,59.49,59.3,59.35,14200.0,45.9932,46.0087,45.8617,45.9004,14200.0
2010-06-04 13:05:00,59.35,59.36,59.24,59.28,18300.0,45.9004,45.9081,45.8153,45.8463,18300.0
2010-06-04 13:10:00,59.29,59.31,59.14,59.17,11500.0,45.854,45.8695,45.738,45.7612,11500.0
2010-06-04 13:15:00,59.15,59.15,59.05,59.12,11800.0,45.7457,45.7457,45.6684,45.7225,11800.0
2010-06-04 13:20:00,59.12,59.12,58.98,59.03,21600.0,45.7225,45.7225,45.6143,45.6529,21600.0
2010-06-04 13:25:00,59.03,59.19,58.97,59.16,11400.0,45.6529,45.7767,45.6065,45.7535,11400.0
2010-06-04 13:30:00,59.13,59.22,59.11,59.17,10700.0,45.7303,45.7999,45.7148,45.7612,10700.0
2010-06-04 13:35:00,59.19,59.23,59.0,59.0,10600.0,45.7767,45.8076,45.6297,45.6297,10600.0
2010-06-04 13:40:00,58.99,59.07,58.94,59.06,7800.0,45.622,45.6839,45.5833,45.6761,7800.0
2010-06-04 13:45:00,59.05,59.08,58.99,59.04,7700.0,45.6684,45.6916,45.622,45.6607,7700.0
2010-06-04 13:50:00,59.04,59.05,58.92,58.97,14400.0,45.6607,45.6684,45.5679,45.6065,14400.0
2010-06-04 13:55:00,58.95,59.03,58.92,58.97,7200.0,45.5911,45.6529,45.5679,45.6065,7200.0
2010-06-04 14:00:00,58.99,59.12,58.97,59.04,16200.0,45.622,45.7225,45.6065,45.6607,16200.0
2010-06-04 14:05:00,59.07,59.07,58.85,58.89,7800.0,45.6839,45.6839,45.5137,45.5447,7800.0
2010-06-04 14:10:00,58.89,58.98,58.88,58.96,15100.0,45.5447,45.6143,45.5369,45.5988,15100.0
2010-06-04 14:15:00,58.97,58.99,58.86,58.88,22100.0,45.6065,45.622,45.5215,45.5369,22100.0
2010-06-04 14:20:00,58.88,59.0,58.82,58.89,22000.0,45.5369,45.6297,45.4905,45.5447,22000.0
2010-06-04 14:25:00,58.87,58.91,58.66,58.7,43500.0,45.5292,45.5601,45.3668,45.3977,43500.0
2010-06-04 14:30:00,58.71,58.77,58.62,58.69,32400.0,45.4054,45.4519,45.3358,45.39,32400.0
2010-06-04 14:35:00,58.69,58.7,58.55,58.6,40700.0,45.39,45.3977,45.2817,45.3204,40700.0
2010-06-04 14:40:00,58.59,58.6,58.49,58.55,39700.0,45.3126,45.3204,45.2353,45.2817,39700.0
2010-06-04 14:45:00,58.53,58.62,58.31,58.34,37300.0,45.2662,45.3358,45.0961,45.1193,37300.0
2010-06-04 14:50:00,58.34,58.38,58.15,58.27,36200.0,45.1193,45.1502,44.9724,45.0652,36200.0
2010-06-04 14:55:00,58.26,58.32,58.16,58.21,31300.0,45.0574,45.1038,44.9801,45.0188,31300.0
2010-06-04 15:00:00,58.21,58.52,58.2,58.51,30200.0,45.0188,45.2585,45.011,45.2508,30200.0
2010-06-04 15:05:00,58.5,58.51,58.31,58.46,43000.0,45.243,45.2508,45.0961,45.2121,43000.0
2010-06-04 15:10:00,58.47,58.64,58.47,58.59,34300.0,45.2198,45.3513,45.2198,45.3126,34300.0
2010-06-04 15:15:00,58.57,58.62,58.38,58.51,30200.0,45.2972,45.3358,45.1502,45.2508,30200.0
2010-06-04 15:20:00,58.52,58.6,58.43,58.49,29200.0,45.2585,45.3204,45.1889,45.2353,29200.0
2010-06-04 15:25:00,58.46,58.47,58.27,58.28,23100.0,45.2121,45.2198,45.0652,45.0729,23100.0
2010-06-04 15:30:00,58.28,58.43,58.24,58.36,54900.0,45.0729,45.1889,45.042,45.1348,54900.0
2010-06-04 15:35:00,58.37,58.52,58.37,58.39,26800.0,45.1425,45.2585,45.1425,45.158,26800.0
2010-06-04 15:40:00,58.44,58.47,58.08,58.26,47700.0,45.1966,45.2198,44.9182,45.0574,47700.0
2010-06-04 15:45:00,58.26,58.53,58.26,58.51,62900.0,45.0574,45.2662,45.0574,45.2508,62900.0
2010-06-04 15:50:00,58.52,58.53,58.25,58.33,126700.0,45.2585,45.2662,45.0497,45.1116,126700.0
2010-06-04 15:55:00,58.34,58.52,58.34,58.51,174700.0,45.1193,45.2585,45.1193,45.2508,174700.0
2010-06-07 09:30:00,59.04,59.04,58.4,58.51,28900.0,45.6607,45.6607,45.1657,45.2508,28900.0
2010-06-07 09:35:00,58.49,58.76,58.46,58.6,58100.0,45.2353,45.4441,45.2121,45.3204,58100.0
2010-06-07 09:40:00,58.58,58.61,58.11,58.12,7800.0,45.3049,45.3281,44.9414,44.9492,7800.0
2010-06-07 09:45:00,58.07,58.39,58.0,58.39,23000.0,44.9105,45.158,44.8563,45.158,23000.0
2010-06-07 09:50:00,58.37,58.73,58.32,58.64,33700.0,45.1425,45.4209,45.1038,45.3513,33700.0
2010-06-07 09:55:00,58.64,58.8,58.6,58.71,12800.0,45.3513,45.4751,45.3204,45.4054,12800.0
2010-06-07 10:00:00,58.7,58.76,58.6,58.67,28300.0,45.3977,45.4441,45.3204,45.3745,28300.0
2010-06-07 10:05:00,58.64,58.79,58.56,58.77,68900.0,45.3513,45.4673,45.2894,45.4519,68900.0
2010-06-07 10:10:00,58.74,58.91,58.67,58.77,19400.0,45.4286,45.5601,45.3745,45.4519,19400.0
2010-06-07 10:15:00,58.78,58.8,58.6,58.6,11600.0,45.4596,45.4751,45.3204,45.3204,11600.0
2010-06-07 10:20:00,58.62,58.67,58.51,58.63,17700.0,45.3358,45.3745,45.2508,45.3436,17700.0
2010-06-07 10:25:00,58.64,58.7,58.43,58.54,24300.0,45.3513,45.3977,45.1889,45.274,24300.0
2010-06-07 10:30:00,58.53,58.54,58.26,58.28,15900.0,45.2662,45.274,45.0574,45.0729,15900.0
2010-06-07 10:35:00,58.31,58.35,58.18,58.22,12700.0,45.0961,45.127,44.9956,45.0265,12700.0
2010-06-07 10:40:00,58.23,58.3,58.18,58.22,7500.0,45.0342,45.0884,44.9956,45.0265,7500.0
2010-06-07 10:45:00,58.19,58.19,58.03,58.1,7600.0,45.0033,45.0033,44.8795,44.9337,7600.0
2010-06-07 10:50:00,58.13,58.2,57.88,58.0,20000.0,44.9569,45.011,44.7635,44.8563,20000.0
2010-06-07 10:55:00,58.0,58.01,57.69,57.72,10500.0,44.8563,44.8641,44.6166,44.6398,10500.0
2010-06-07 11:00:00,57.8,57.93,57.71,57.89,8800.0,44.7017,44.8022,44.6321,44.7713,8800.0
2010-06-07 11:05:00,57.91,57.91,57.75,57.84,15600.0,44.7867,44.7867,44.663,44.7326,15600.0
2010-06-07 11:10:00,57.88,57.88,57.67,57.67,10700.0,44.7635,44.7635,44.6011,44.6011,10700.0
2010-06-07 11:15:00,57.67,57.75,57.57,57.61,18500.0,44.6011,44.663,44.5238,44.5547,18500.0
2010-06-07 11:20:00,57.69,57.7,57.57,57.62,14200.0,44.6166,44.6243,44.5238,44.5625,14200.0
2010-06-07 11:25:00,57.61,57.79,57.54,57.7,23000.0,44.5547,44.6939,44.5006,44.6243,23000.0
2010-06-07 11:30:00,57.72,57.87,57.67,57.84,14500.0,44.6398,44.7558,44.6011,44.7326,14500.0
2010-06-07 11:35:00,57.84,58.03,57.83,57.96,11000.0,44.7326,44.8795,44.7249,44.8254,11000.0
2010-06-07 11:40:00,57.94,58.01,57.88,57.97,12200.0,44.8099,44.8641,44.7635,44.8331,12200.0
2010-06-07 11:45:00,57.97,57.99,57.78,57.81,15900.0,44.8331,44.8486,44.6862,44.7094,15900.0
2010-06-07 11:50:00,57.83,58.02,57.82,57.98,18300.0,44.7249,44.8718,44.7171,44.8409,18300.0
2010-06-07 11:55:00,57.97,58.07,57.95,58.03,51300.0,44.8331,44.9105,44.8177,44.8795,51300.0
2010-06-07 12:00:00,58.03,58.23,58.03,58.19,34500.0,44.8795,45.0342,44.8795,45.0033,34500.0
2010-06-07 12:05:00,58.19,58.25,58.15,58.19,23400.0,45.0033,45.0497,44.9724,45.0033,23400.0
2010-06-07 12:10:00,58.2,58.24,58.13,58.13,12900.0,45.011,45.042,44.9569,44.9569,12900.0
2010-06-07 12:15:00,58.13,58.19,58.05,58.09,15300.0,44.9569,45.0033,44.895,44.9259,15300.0
2010-06-07 12:20:00,58.1,58.2,58.08,58.16,8400.0,44.9337,45.011,44.9182,44.9801,8400.0
2010-06-07 12:25:00,58.16,58.18,58.0,58.06,24300.0,44.9801,44.9956,44.8563,44.9027,24300.0
2010-06-07 12:30:00,58.06,58.14,58.05,58.09,16500.0,44.9027,44.9646,44.895,44.9259,16500.0
2010-06-07 12:35:00,58.09,58.16,58.09,58.16,38800.0,44.9259,44.9801,44.9259,44.9801,38800.0
2010-06-07 12:40:00,58.18,58.3,58.1,58.1,9200.0,44.9956,45.0884,44.9337,44.9337,9200.0
2010-06-07 12:45:00,58.1,58.2,58.07,58.16,8200.0,44.9337,45.011,44.9105,44.9801,8200.0
2010-06-07 12:50:00,58.17,58.33,58.17,58.25,23000.0,44.9878,45.1116,44.9878,45.0497,23000.0
2010-06-07 12:55:00,58.25,58.25,58.14,58.15,15500.0,45.0497,45.0497,44.9646,44.9724,15500.0
2010-06-07 13:00:00,58.17,58.18,58.03,58.12,15100.0,44.9878,44.9956,44.8795,44.9492,15100.0
2010-06-07 13:05:00,58.12,58.18,58.09,58.12,7700.0,44.9492,44.9956,44.9259,44.9492,7700.0
2010-06-07 13:10:00,58.12,58.16,58.08,58.08,2600.0,44.9492,44.9801,44.9182,44.9182,2600.0
2010-06-07 13:15:00,58.07,58.24,58.06,58.23,6300.0,44.9105,45.042,44.9027,45.0342,6300.0
2010-06-07 13:20:00,58.25,58.3,58.2,58.21,5700.0,45.0497,45.0884,45.011,45.0188,5700.0
2010-06-07 13:25:00,58.19,58.31,58.19,58.31,4100.0,45.0033,45.0961,45.0033,45.0961,4100.0
2010-06-07 13:30:00,58.32,58.41,58.26,58.35,16900.0,45.1038,45.1734,45.0574,45.127,16900.0
2010-06-07 13:35:00,58.36,58.5,58.34,58.37,23600.0,45.1348,45.243,45.1193,45.1425,23600.0
2010-06-07 13:40:00,58.36,58.36,58.28,58.33,18500.0,45.1348,45.1348,45.0729,45.1116,18500.0
2010-06-07 13:45:00,58.32,58.4,58.15,58.21,30300.0,45.1038,45.1657,44.9724,45.0188,30300.0
2010-06-07 13:50:00,58.2,58.29,58.19,58.27,16200.0,45.011,45.0806,45.0033,45.0652,16200.0
2010-06-07 13:55:00,58.26,58.26,58.12,58.19,10800.0,45.0574,45.0574,44.9492,45.0033,10800.0
2010-06-07 14:00:00,58.17,58.27,58.1,58.21,12400.0,44.9878,45.0652,44.9337,45.0188,12400.0
2010-06-07 14:05:00,58.19,58.19,58.07,58.16,11500.0,45.0033,45.0033,44.9105,44.9801,11500.0
2010-06-07 14:10:00,58.15,58.21,58.04,58.05,20500.0,44.9724,45.0188,44.8873,44.895,20500.0
2010-06-07 14:15:00,58.06,58.06,57.93,58.02,10600.0,44.9027,44.9027,44.8022,44.8718,10600.0
2010-06-07 14:20:00,58.02,58.11,57.96,57.97,29300.0,44.8718,44.9414,44.8254,44.8331,29300.0
2010-06-07 14:25:00,57.99,58.12,57.99,58.01,15400.0,44.8486,44.9492,44.8486,44.8641,15400.0
2010-06-07 14:30:00,58.03,58.1,57.89,57.89,16100.0,44.8795,44.9337,44.7713,44.7713,16100.0
2010-06-07 14:35:00,57.91,58.0,57.85,57.88,19000.0,44.7867,44.8563,44.7403,44.7635,19000.0
2010-06-07 14:40:00,57.88,57.92,57.78,57.87,10800.0,44.7635,44.7945,44.6862,44.7558,10800.0
2010-06-07 14:45:00,57.84,57.84,57.6,57.72,20700.0,44.7326,44.7326,44.547,44.6398,20700.0
2010-06-07 14:50:00,57.72,57.75,57.64,57.72,13200.0,44.6398,44.663,44.5779,44.6398,13200.0
2010-06-07 14:55:00,57.72,57.76,57.67,57.69,6800.0,44.6398,44.6707,44.6011,44.6166,6800.0
2010-06-07 15:00:00,57.71,57.91,57.71,57.78,14400.0,44.6321,44.7867,44.6321,44.6862,14400.0
2010-06-07 15:05:00,57.81,57.97,57.81,57.92,18700.0,44.7094,44.8331,44.7094,44.7945,18700.0
2010-06-07 15:10:00,57.92,57.95,57.77,57.79,13000.0,44.7945,44.8177,44.6785,44.6939,13000.0
2010-06-07 15:15:00,57.81,57.86,57.57,57.6,22800.0,44.7094,44.7481,44.5238,44.547,22800.0
2010-06-07 15:20:00,57.61,57.61,57.38,57.45,43400.0,44.5547,44.5547,44.3768,44.431,43400.0
2010-06-07 15:25:00,57.45,57.47,57.18,57.18,25300.0,44.431,44.4465,44.2222,44.2222,25300.0
2010-06-07 15:30:00,57.21,57.29,57.17,57.26,26000.0,44.2454,44.3072,44.2144,44.284,26000.0
2010-06-07 15:35:00,57.27,57.44,57.25,57.31,37000.0,44.2918,44.4232,44.2763,44.3227,37000.0
2010-06-07 15:40:00,57.31,57.35,56.96,57.11,71300.0,44.3227,44.3536,44.052,44.168,71300.0
2010-06-07 15:45:00,57.1,57.17,56.99,57.03,117500.0,44.1603,44.2144,44.0752,44.1062,117500.0
2010-06-07 15:50:00,57.05,57.15,56.97,57.04,119800.0,44.1216,44.199,44.0598,44.1139,119800.0
2010-06-07 15:55:00,57.04,57.24,56.98,57.04,237400.0,44.1139,44.2686,44.0675,44.1139,237400.0
2010-06-08 09:30:00,57.51,57.51,57.02,57.44,26400.0,44.4774,44.4774,44.0984,44.4232,26400.0
2010-06-08 09:35:00,57.43,58.08,57.4,58.02,13700.0,44.4155,44.9182,44.3923,44.8718,13700.0
2010-06-08 09:40:00,58.02,58.02,57.77,57.78,31200.0,44.8718,44.8718,44.6785,44.6862,31200.0
2010-06-08 09:45:00,57.73,57.74,57.41,57.47,18500.0,44.6475,44.6553,44.4,44.4465,18500.0
2010-06-08 09:50:00,57.5,57.5,57.02,57.27,22800.0,44.4697,44.4697,44.0984,44.2918,22800.0
2010-06-08 09:55:00,57.28,57.28,56.97,57.22,26600.0,44.2995,44.2995,44.0598,44.2531,26600.0
2010-06-08 10:00:00,57.25,57.48,57.18,57.46,26000.0,44.2763,44.4542,44.2222,44.4387,26000.0
2010-06-08 10:05:00,57.48,57.71,57.44,57.71,21500.0,44.4542,44.6321,44.4232,44.6321,21500.0
2010-06-08 10:10:00,57.73,57.73,57.33,57.39,28400.0,44.6475,44.6475,44.3382,44.3846,28400.0
2010-06-08 10:15:00,57.37,57.4,57.2,57.22,24600.0,44.3691,44.3923,44.2376,44.2531,24600.0
2010-06-08 10:20:00,57.23,57.37,57.15,57.25,13900.0,44.2608,44.3691,44.199,44.2763,13900.0
2010-06-08 10:25:00,57.23,57.37,57.17,57.25,75100.0,44.2608,44.3691,44.2144,44.2763,75100.0
2010-06-08 10:30:00,57.25,57.28,57.14,57.14,44400.0,44.2763,44.2995,44.1912,44.1912,44400.0
2010-06-08 10:35:00,57.16,57.24,57.07,57.13,21100.0,44.2067,44.2686,44.1371,44.1835,21100.0
2010-06-08 10:40:00,57.1,57.12,56.8,56.83,50500.0,44.1603,44.1758,43.9283,43.9515,50500.0
2010-06-08 10:45:00,56.86,56.91,56.68,56.91,39100.0,43.9747,44.0134,43.8355,44.0134,39100.0
2010-06-08 10:50:00,56.9,57.02,56.74,56.95,109400.0,44.0056,44.0984,43.8819,44.0443,109400.0
2010-06-08 10:55:00,56.93,57.23,56.88,57.23,21100.0,44.0288,44.2608,43.9902,44.2608,21100.0
2010-06-08 11:00:00,57.22,57.31,57.1,57.15,30800.0,44.2531,44.3227,44.1603,44.199,30800.0
2010-06-08 11:05:00,57.14,57.19,56.93,57.05,67600.0,44.1912,44.2299,44.0288,44.1216,67600.0
2010-06-08 11:10:00,57.06,57.08,56.74,56.84,29000.0,44.1294,44.1448,43.8819,43.9592,29000.0
2010-06-08 11:15:00,56.84,57.0,56.83,56.94,14400.0,43.9592,44.083,43.9515,44.0366,14400.0
2010-06-08 11:20:00,57.0,57.68,57.0,57.62,52600.0,44.083,44.6089,44.083,44.5625,52600.0
2010-06-08 11:25:00,57.61,57.71,57.47,57.5,25800.0,44.5547,44.6321,44.4465,44.4697,25800.0
2010-06-08 11:30:00,57.5,57.77,57.5,57.75,42300.0,44.4697,44.6785,44.4697,44.663,42300.0
2010-06-08 11:35:00,57.75,57.88,57.69,57.88,77000.0,44.663,44.7635,44.6166,44.7635,77000.0
2010-06-08 11:40:00,57.87,57.88,57.72,57.75,38700.0,44.7558,44.7635,44.6398,44.663,38700.0
2010-06-08 11:45:00,57.75,57.8,57.68,57.8,47600.0,44.663,44.7017,44.6089,44.7017,47600.0
2010-06-08 11:50:00,57.8,57.9,57.78,57.8,19800.0,44.7017,44.779,44.6862,44.7017,19800.0
2010-06-08 11:55:00,57.78,57.94,57.75,57.88,27900.0,44.6862,44.8099,44.663,44.7635,27900.0
2010-06-08 12:00:00,57.88,57.99,57.81,57.88,21400.0,44.7635,44.8486,44.7094,44.7635,21400.0
2010-06-08 12:05:00,57.85,57.91,57.75,57.85,28900.0,44.7403,44.7867,44.663,44.7403,28900.0
2010-06-08 12:10:00,57.84,57.86,57.72,57.81,66300.0,44.7326,44.7481,44.6398,44.7094,66300.0
2010-06-08 12:15:00,57.8,57.8,57.59,57.6,24000.0,44.7017,44.7017,44.5393,44.547,24000.0
2010-06-08 12:20:00,57.6,57.6,57.42,57.43,10800.0,44.547,44.547,44.4078,44.4155,10800.0
2010-06-08 12:25:00,57.45,57.45,57.38,57.41,14300.0,44.431,44.431,44.3768,44.4,14300.0
2010-06-08 12:30:00,57.41,57.57,57.41,57.55,18200.0,44.4,44.5238,44.4,44.5083,18200.0
2010-06-08 12:35:00,57.55,57.76,57.53,57.76,29900.0,44.5083,44.6707,44.4929,44.6707,29900.0
2010-06-08 12:40:00,57.77,57.95,57.77,57.89,53500.0,44.6785,44.8177,44.6785,44.7713,53500.0
2010-06-08 12:45:00,57.89,57.89,57.7,57.78,18400.0,44.7713,44.7713,44.6243,44.6862,18400.0
2010-06-08 12:50:00,57.78,57.99,57.75,57.99,14500.0,44.6862,44.8486,44.663,44.8486,14500.0
2010-06-08 12:55:00,58.0,58.01,57.87,57.89,29900.0,44.8563,44.8641,44.7558,44.7713,29900.0
2010-06-08 13:00:00,57.89,57.96,57.85,57.85,27600.0,44.7713,44.8254,44.7403,44.7403,27600.0
2010-06-08 13:05:00,57.85,57.85,57.7,57.83,15800.0,44.7403,44.7403,44.6243,44.7249,15800.0
2010-06-08 13:10:00,57.8,57.82,57.69,57.75,16600.0,44.7017,44.7171,44.6166,44.663,16600.0
2010-06-08 13:15:00,57.71,57.72,57.63,57.66,17400.0,44.6321,44.6398,44.5702,44.5934,17400.0
2010-06-08 13:20:00,57.69,57.69,57.45,57.45,8800.0,44.6166,44.6166,44.431,44.431,8800.0
2010-06-08 13:25:00,57.45,57.57,57.45,57.46,13200.0,44.431,44.5238,44.431,44.4387,13200.0
2010-06-08 13:30:00,57.46,57.5,57.11,57.12,13200.0,44.4387,44.4697,44.168,44.1758,13200.0
2010-06-08 13:35:00,57.13,57.18,57.08,57.18,18000.0,44.1835,44.2222,44.1448,44.2222,18000.0
2010-06-08 13:40:00,57.21,57.34,57.19,57.33,23300.0,44.2454,44.3459,44.2299,44.3382,23300.0
2010-06-08 13:45:00,57.34,57.36,57.06,57.06,13300.0,44.3459,44.3614,44.1294,44.1294,13300.0
2010-06-08 13:50:00,57.08,57.13,56.93,56.94,38700.0,44.1448,44.1835,44.0288,44.0366,38700.0
2010-06-08 13:55:00,56.94,57.27,56.89,57.27,29800.0,44.0366,44.2918,43.9979,44.2918,29800.0
2010-06-08 14:00:00,57.28,57.37,57.26,57.32,15400.0,44.2995,44.3691,44.284,44.3304,15400.0
2010-06-08 14:05:00,57.33,57.34,57.21,57.24,9000.0,44.3382,44.3459,44.2454,44.2686,9000.0
2010-06-08 14:10:00,57.23,57.23,57.04,57.14,8900.0,44.2608,44.2608,44.1139,44.1912,8900.0
2010-06-08 14:15:00,57.17,57.32,57.06,57.32,12500.0,44.2144,44.3304,44.1294,44.3304,12500.0
2010-06-08 14:20:00,57.33,57.56,57.32,57.54,32200.0,44.3382,44.5161,44.3304,44.5006,32200.0
2010-06-08 14:25:00,57.54,57.64,57.46,57.51,19900.0,44.5006,44.5779,44.4387,44.4774,19900.0
2010-06-08 14:30:00,57.52,57.81,57.5,57.71,29900.0,44.4851,44.7094,44.4697,44.6321,29900.0
2010-06-08 14:35:00,57.69,57.82,57.67,57.67,16900.0,44.6166,44.7171,44.6011,44.6011,16900.0
2010-06-08 14:40:00,57.64,57.93,57.64,57.88,15300.0,44.5779,44.8022,44.5779,44.7635,15300.0
2010-06-08 14:45:00,57.86,57.89,57.68,57.71,24900.0,44.7481,44.7713,44.6089,44.6321,24900.0
2010-06-08 14:50:00,57.73,57.73,57.48,57.5,20600.0,44.6475,44.6475,44.4542,44.4697,20600.0
2010-06-08 14:55:00,57.49,57.63,57.42,57.48,22800.0,44.4619,44.5702,44.4078,44.4542,22800.0
2010-06-08 15:00:00,57.49,57.66,57.37,57.6,31700.0,44.4619,44.5934,44.3691,44.547,31700.0
2010-06-08 15:05:00,57.61,57.74,57.54,57.65,34100.0,44.5547,44.6553,44.5006,44.5857,34100.0
2010-06-08 15:10:00,57.68,57.7,57.51,57.61,27400.0,44.6089,44.6243,44.4774,44.5547,27400.0
2010-06-08 15:15:00,57.58,57.64,57.46,57.56,55900.0,44.5315,44.5779,44.4387,44.5161,55900.0
2010-06-08 15:20:00,57.56,57.76,57.55,57.68,36300.0,44.5161,44.6707,44.5083,44.6089,36300.0
2010-06-08 15:25:00,57.68,58.01,57.67,58.0,27100.0,44.6089,44.8641,44.6011,44.8563,27100.0
2010-06-08 15:30:00,58.0,58.08,57.82,57.85,42800.0,44.8563,44.9182,44.7171,44.7403,42800.0
2010-06-08 15:35:00,57.87,58.12,57.82,58.1,36600.0,44.7558,44.9492,44.7171,44.9337,36600.0
2010-06-08 15:40:00,58.12,58.21,57.94,58.2,62000.0,44.9492,45.0188,44.8099,45.011,62000.0
2010-06-08 15:45:00,58.22,58.23,57.96,57.96,66300.0,45.0265,45.0342,44.8254,44.8254,66300.0
2010-06-08 15:50:00,57.96,58.2,57.96,58.04,75600.0,44.8254,45.011,44.8254,44.8873,75600.0
2010-06-08 15:55:00,58.05,58.1,57.89,58.08,152900.0,44.895,44.9337,44.7713,44.9182,152900.0
2010-06-09 09:30:00,58.94,59.13,58.68,58.8,23700.0,45.5833,45.7303,45.3822,45.4751,23700.0
2010-06-09 09:35:00,58.83,58.97,58.79,58.9,14300.0,45.4983,45.6065,45.4673,45.5524,14300.0
2010-06-09 09:40:00,58.9,59.09,58.9,58.96,24700.0,45.5524,45.6993,45.5524,45.5988,24700.0
2010-06-09 09:45:00,58.95,58.99,58.72,58.83,11300.0,45.5911,45.622,45.4132,45.4983,11300.0
2010-06-09 09:50:00,58.82,58.9,58.63,58.84,22700.0,45.4905,45.5524,45.3436,45.506,22700.0
2010-06-09 09:55:00,58.81,59.1,58.81,59.07,29200.0,45.4828,45.7071,45.4828,45.6839,29200.0
2010-06-09 10:00:00,59.06,59.21,58.9,59.06,33300.0,45.6761,45.7921,45.5524,45.6761,33300.0
2010-06-09 10:05:00,59.07,59.24,58.88,58.91,47000.0,45.6839,45.8153,45.5369,45.5601,47000.0
2010-06-09 10:10:00,58.91,59.11,58.86,59.1,37700.0,45.5601,45.7148,45.5215,45.7071,37700.0
2010-06-09 10:15:00,59.1,59.45,59.1,59.4,30300.0,45.7071,45.9778,45.7071,45.9391,30300.0
2010-06-09 10:20:00,59.41,59.58,59.41,59.56,36100.0,45.9468,46.0783,45.9468,46.0628,36100.0
2010-06-09 10:25:00,59.54,59.54,59.41,59.45,19100.0,46.0474,46.0474,45.9468,45.9778,19100.0
2010-06-09 10:30:00,59.4,59.53,59.34,59.4,15000.0,45.9391,46.0396,45.8927,45.9391,15000.0
2010-06-09 10:35:00,59.38,59.4,59.12,59.15,23400.0,45.9236,45.9391,45.7225,45.7457,23400.0
2010-06-09 10:40:00,59.16,59.18,59.0,59.12,6700.0,45.7535,45.7689,45.6297,45.7225,6700.0
2010-06-09 10:45:00,59.14,59.44,59.14,59.37,8600.0,45.738,45.97,45.738,45.9159,8600.0
2010-06-09 10:50:00,59.35,59.51,59.34,59.46,6100.0,45.9004,46.0242,45.8927,45.9855,6100.0
2010-06-09 10:55:00,59.43,59.46,59.36,59.46,6100.0,45.9623,45.9855,45.9081,45.9855,6100.0
2010-06-09 11:00:00,59.48,59.59,59.38,59.59,12700.0,46.001,46.086,45.9236,46.086,12700.0
2010-06-09 11:05:00,59.59,59.78,59.59,59.72,14300.0,46.086,46.233,46.086,46.1866,14300.0
2010-06-09 11:10:00,59.74,59.86,59.69,59.86,52000.0,46.202,46.2948,46.1634,46.2948,52000.0
2010-06-09 11:15:00,59.8,59.87,59.75,59.78,9300.0,46.2484,46.3026,46.2098,46.233,9300.0
2010-06-09 11:20:00,59.78,59.84,59.76,59.76,5800.0,46.233,46.2794,46.2175,46.2175,5800.0
2010-06-09 11:25:00,59.79,60.27,59.78,60.18,45500.0,46.2407,46.6119,46.233,46.5423,45500.0
2010-06-09 11:30:00,60.12,60.23,60.11,60.23,14800.0,46.4959,46.581,46.4882,46.581,14800.0
2010-06-09 11:35:00,60.25,60.28,60.14,60.15,13100.0,46.5965,46.6197,46.5114,46.5191,13100.0
2010-06-09 11:40:00,60.16,60.28,60.1,60.12,6200.0,46.5269,46.6197,46.4805,46.4959,6200.0
2010-06-09 11:45:00,60.07,60.12,59.82,59.83,16500.0,46.4573,46.4959,46.2639,46.2716,16500.0
2010-06-09 11:50:00,59.83,59.87,59.75,59.87,7900.0,46.2716,46.3026,46.2098,46.3026,7900.0
2010-06-09 11:55:00,59.88,59.91,59.83,59.89,6600.0,46.3103,46.3335,46.2716,46.318,6600.0
2010-06-09 12:00:00,59.87,59.88,59.8,59.84,23200.0,46.3026,46.3103,46.2484,46.2794,23200.0
2010-06-09 12:05:00,59.83,59.83,59.62,59.69,11800.0,46.2716,46.2716,46.1092,46.1634,11800.0
2010-06-09 12:10:00,59.67,59.69,59.59,59.6,4800.0,46.1479,46.1634,46.086,46.0938,4800.0
2010-06-09 12:15:00,59.6,59.67,59.58,59.66,12100.0,46.0938,46.1479,46.0783,46.1402,12100.0
2010-06-09 12:20:00,59.66,59.76,59.66,59.73,4600.0,46.1402,46.2175,46.1402,46.1943,4600.0
2010-06-09 12:25:00,59.72,59.84,59.71,59.71,10100.0,46.1866,46.2794,46.1788,46.1788,10100.0
2010-06-09 12:30:00,59.72,59.74,59.59,59.59,48100.0,46.1866,46.202,46.086,46.086,48100.0
2010-06-09 12:35:00,59.59,59.61,59.51,59.58,6300.0,46.086,46.1015,46.0242,46.0783,6300.0
2010-06-09 12:40:00,59.59,59.64,59.52,59.52,18500.0,46.086,46.1247,46.0319,46.0319,18500.0
2010-06-09 12:45:00,59.51,59.66,59.51,59.66,11100.0,46.0242,46.1402,46.0242,46.1402,11100.0
2010-06-09 12:50:00,59.69,59.7,59.55,59.61,63000.0,46.1634,46.1711,46.0551,46.1015,63000.0
2010-06-09 12:55:00,59.58,59.6,59.38,59.4,7400.0,46.0783,46.0938,45.9236,45.9391,7400.0
2010-06-09 13:00:00,59.42,59.44,59.36,59.36,4600.0,45.9546,45.97,45.9081,45.9081,4600.0
2010-06-09 13:05:00,59.36,59.45,59.36,59.42,7100.0,45.9081,45.9778,45.9081,45.9546,7100.0
2010-06-09 13:10:00,59.4,59.5,59.4,59.5,6400.0,45.9391,46.0164,45.9391,46.0164,6400.0
2010-06-09 13:15:00,59.5,59.65,59.48,59.65,5600.0,46.0164,46.1324,46.001,46.1324,5600.0
2010-06-09 13:20:00,59.64,59.69,59.57,59.65,14600.0,46.1247,46.1634,46.0706,46.1324,14600.0
2010-06-09 13:25:00,59.64,59.69,59.48,59.49,14000.0,46.1247,46.1634,46.001,46.0087,14000.0
2010-06-09 13:30:00,59.47,59.54,59.37,59.38,13000.0,45.9932,46.0474,45.9159,45.9236,13000.0
2010-06-09 13:35:00,59.4,59.45,59.35,59.36,9600.0,45.9391,45.9778,45.9004,45.9081,9600.0
2010-06-09 13:40:00,59.33,59.39,59.28,59.38,10500.0,45.8849,45.9313,45.8463,45.9236,10500.0
2010-06-09 13:45:00,59.39,59.49,59.35,59.42,17100.0,45.9313,46.0087,45.9004,45.9546,17100.0
2010-06-09 13:50:00,59.39,59.52,59.39,59.47,10200.0,45.9313,46.0319,45.9313,45.9932,10200.0
2010-06-09 13:55:00,59.47,59.53,59.38,59.49,30200.0,45.9932,46.0396,45.9236,46.0087,30200.0
2010-06-09 14:00:00,59.52,59.57,59.34,59.38,39400.0,46.0319,46.0706,45.8927,45.9236,39400.0
2010-06-09 14:05:00,59.36,59.36,59.2,59.26,41600.0,45.9081,45.9081,45.7844,45.8308,41600.0
2010-06-09 14:10:00,59.23,59.43,59.18,59.43,28700.0,45.8076,45.9623,45.7689,45.9623,28700.0
2010-06-09 14:15:00,59.43,59.48,59.3,59.4,26300.0,45.9623,46.001,45.8617,45.9391,26300.0
2010-06-09 14:20:00,59.41,59.41,59.25,59.34,17800.0,45.9468,45.9468,45.8231,45.8927,17800.0
2010-06-09 14:25:00,59.31,59.43,59.25,59.39,12300.0,45.8695,45.9623,45.8231,45.9313,12300.0
2010-06-09 14:30:00,59.42,59.49,59.27,59.28,18900.0,45.9546,46.0087,45.8385,45.8463,18900.0
2010-06-09 14:35:00,59.3,59.46,59.3,59.4,41100.0,45.8617,45.9855,45.8617,45.9391,41100.0
2010-06-09 14:40:00,59.41,59.41,59.2,59.27,16300.0,45.9468,45.9468,45.7844,45.8385,16300.0
2010-06-09 14:45:00,59.24,59.35,59.04,59.13,21500.0,45.8153,45.9004,45.6607,45.7303,21500.0
2010-06-09 14:50:00,59.14,59.16,58.96,58.96,9300.0,45.738,45.7535,45.5988,45.5988,9300.0
2010-06-09 14:55:00,59.0,59.03,58.7,58.75,18000.0,45.6297,45.6529,45.3977,45.4364,18000.0
2010-06-09 15:00:00,58.75,58.93,58.69,58.88,41500.0,45.4364,45.5756,45.39,45.5369,41500.0
2010-06-09 15:05:00,58.87,58.96,58.79,58.9,23800.0,45.5292,45.5988,45.4673,45.5524,23800.0
2010-06-09 15:10:00,58.89,58.9,58.59,58.71,36100.0,45.5447,45.5524,45.3126,45.4054,36100.0
2010-06-09 15:15:00,58.7,58.75,58.41,58.42,39000.0,45.3977,45.4364,45.1734,45.1812,39000.0
2010-06-09 15:20:00,58.41,58.65,58.29,58.65,56000.0,45.1734,45.359,45.0806,45.359,56000.0
2010-06-09 15:25:00,58.67,58.85,58.66,58.85,22900.0,45.3745,45.5137,45.3668,45.5137,22900.0
2010-06-09 15:30:00,58.83,58.83,58.5,58.5,31100.0,45.4983,45.4983,45.243,45.243,31100.0
2010-06-09 15:35:00,58.49,58.57,58.26,58.37,46400.0,45.2353,45.2972,45.0574,45.1425,46400.0
2010-06-09 15:40:00,58.37,58.54,58.33,58.41,35100.0,45.1425,45.274,45.1116,45.1734,35100.0
2010-06-09 15:45:00,58.43,58.48,58.27,58.41,93500.0,45.1889,45.2276,45.0652,45.1734,93500.0
2010-06-09 15:50:00,58.37,58.44,58.2,58.4,97100.0,45.1425,45.1966,45.011,45.1657,97100.0
2010-06-09 15:55:00,58.41,58.81,58.25,58.42,143400.0,45.1734,45.4828,45.0497,45.1812,143400.0
2010-06-10 09:30:00,59.63,60.45,59.63,60.13,45500.0,46.117,46.7511,46.117,46.5037,45500.0
2010-06-10 09:35:00,60.18,60.29,59.91,60.06,21400.0,46.5423,46.6274,46.3335,46.4495,21400.0
2010-06-10 09:40:00,60.11,60.15,59.86,60.13,9200.0,46.4882,46.5191,46.2948,46.5037,9200.0
2010-06-10 09:45:00,60.15,60.47,60.15,60.47,20000.0,46.5191,46.7666,46.5191,46.7666,20000.0
2010-06-10 09:50:00,60.5,60.97,60.47,60.8,25700.0,46.7898,47.1533,46.7666,47.0218,25700.0
2010-06-10 09:55:00,60.84,60.86,60.48,60.59,14900.0,47.0528,47.0682,46.7743,46.8594,14900.0
2010-06-10 10:00:00,60.63,60.9,60.63,60.69,19000.0,46.8903,47.0992,46.8903,46.9368,19000.0
2010-06-10 10:05:00,60.7,60.79,60.56,60.62,13300.0,46.9445,47.0141,46.8362,46.8826,13300.0
2010-06-10 10:10:00,60.62,60.63,60.49,60.57,15600.0,46.8826,46.8903,46.7821,46.8439,15600.0
2010-06-10 10:15:00,60.6,60.65,60.54,60.57,14800.0,46.8671,46.9058,46.8207,46.8439,14800.0
2010-06-10 10:20:00,60.57,60.65,60.26,60.27,31000.0,46.8439,46.9058,46.6042,46.6119,31000.0
2010-06-10 10:25:00,60.27,60.27,60.13,60.24,14300.0,46.6119,46.6119,46.5037,46.5887,14300.0
2010-06-10 10:30:00,60.22,60.48,60.22,60.37,12100.0,46.5733,46.7743,46.5733,46.6893,12100.0
2010-06-10 10:35:00,60.37,60.46,60.15,60.28,13100.0,46.6893,46.7589,46.5191,46.6197,13100.0
2010-06-10 10:40:00,60.25,60.28,60.17,60.23,14400.0,46.5965,46.6197,46.5346,46.581,14400.0
2010-06-10 10:45:00,60.25,60.27,60.16,60.27,12000.0,46.5965,46.6119,46.5269,46.6119,12000.0
2010-06-10 10:50:00,60.23,60.27,60.1,60.21,12900.0,46.581,46.6119,46.4805,46.5655,12900.0
2010-06-10 10:55:00,60.2,60.25,60.05,60.16,21200.0,46.5578,46.5965,46.4418,46.5269,21200.0
2010-06-10 11:00:00,60.16,60.36,60.16,60.3,12600.0,46.5269,46.6815,46.5269,46.6351,12600.0
2010-06-10 11:05:00,60.35,60.37,60.27,60.27,8300.0,46.6738,46.6893,46.6119,46.6119,8300.0
2010-06-10 11:10:00,60.27,60.35,60.25,60.26,14900.0,46.6119,46.6738,46.5965,46.6042,14900.0
2010-06-10 11:15:00,60.3,60.39,60.3,60.36,7300.0,46.6351,46.7047,46.6351,46.6815,7300.0
2010-06-10 11:20:00,60.37,60.49,60.34,60.45,6600.0,46.6893,46.7821,46.6661,46.7511,6600.0
2010-06-10 11:25:00,60.45,60.48,60.39,60.45,13700.0,46.7511,46.7743,46.7047,46.7511,13700.0
2010-06-10 11:30:00,60.43,60.51,60.34,60.35,26300.0,46.7357,46.7975,46.6661,46.6738,26300.0
2010-06-10 11:35:00,60.35,60.37,60.25,60.33,20600.0,46.6738,46.6893,46.5965,46.6583,20600.0
2010-06-10 11:40:00,60.32,60.33,59.97,60.05,37700.0,46.6506,46.6583,46.3799,46.4418,37700.0
2010-06-10 11:45:00,60.04,60.06,59.92,59.95,16900.0,46.4341,46.4495,46.3412,46.3644,16900.0
2010-06-10 11:50:00,59.97,60.1,59.97,60.05,52100.0,46.3799,46.4805,46.3799,46.4418,52100.0
2010-06-10 11:55:00,60.04,60.12,59.99,60.09,17000.0,46.4341,46.4959,46.3954,46.4727,17000.0
2010-06-10 12:00:00,60.1,60.1,59.88,59.89,13200.0,46.4805,46.4805,46.3103,46.318,13200.0
2010-06-10 12:05:00,59.87,59.9,59.73,59.78,15300.0,46.3026,46.3258,46.1943,46.233,15300.0
2010-06-10 12:10:00,59.82,59.84,59.72,59.77,5700.0,46.2639,46.2794,46.1866,46.2252,5700.0
2010-06-10 12:15:00,59.84,59.95,59.76,59.79,27300.0,46.2794,46.3644,46.2175,46.2407,27300.0
2010-06-10 12:20:00,59.79,59.96,59.79,59.88,9300.0,46.2407,46.3722,46.2407,46.3103,9300.0
2010-06-10 12:25:00,59.88,60.08,59.88,60.05,11600.0,46.3103,46.465,46.3103,46.4418,11600.0
2010-06-10 12:30:00,60.06,60.25,60.05,60.07,23800.0,46.4495,46.5965,46.4418,46.4573,23800.0
2010-06-10 12:35:00,60.07,60.15,59.94,60.06,12800.0,46.4573,46.5191,46.3567,46.4495,12800.0
2010-06-10 12:40:00,60.06,60.09,59.82,59.82,9600.0,46.4495,46.4727,46.2639,46.2639,9600.0
2010-06-10 12:45:00,59.79,59.87,59.7,59.76,11600.0,46.2407,46.3026,46.1711,46.2175,11600.0
2010-06-10 12:50:00,59.76,59.86,59.73,59.85,4100.0,46.2175,46.2948,46.1943,46.2871,4100.0
2010-06-10 12:55:00,59.85,59.9,59.77,59.88,10700.0,46.2871,46.3258,46.2252,46.3103,10700.0
2010-06-10 13:00:00,59.89,59.89,59.75,59.75,5900.0,46.318,46.318,46.2098,46.2098,5900.0
2010-06-10 13:05:00,59.76,59.84,59.7,59.79,11800.0,46.2175,46.2794,46.1711,46.2407,11800.0
2010-06-10 13:10:00,59.79,59.9,59.76,59.85,8200.0,46.2407,46.3258,46.2175,46.2871,8200.0
2010-06-10 13:15:00,59.85,59.85,59.69,59.78,9400.0,46.2871,46.2871,46.1634,46.233,9400.0
2010-06-10 13:20:00,59.73,59.82,59.7,59.75,7900.0,46.1943,46.2639,46.1711,46.2098,7900.0
2010-06-10 13:25:00,59.76,59.92,59.71,59.91,7400.0,46.2175,46.3412,46.1788,46.3335,7400.0
2010-06-10 13:30:00,59.94,60.08,59.91,60.01,7800.0,46.3567,46.465,46.3335,46.4108,7800.0
2010-06-10 13:35:00,60.03,60.08,59.93,59.99,9300.0,46.4263,46.465,46.349,46.3954,9300.0
2010-06-10 13:40:00,59.99,59.99,59.91,59.94,5800.0,46.3954,46.3954,46.3335,46.3567,5800.0
2010-06-10 13:45:00,59.97,60.12,59.97,60.12,10100.0,46.3799,46.4959,46.3799,46.4959,10100.0
2010-06-10 13:50:00,60.13,60.23,59.98,60.04,21100.0,46.5037,46.581,46.3876,46.4341,21100.0
2010-06-10 13:55:00,60.03,60.08,59.99,60.07,8100.0,46.4263,46.465,46.3954,46.4573,8100.0
2010-06-10 14:00:00,60.05,60.05,59.96,59.96,7800.0,46.4418,46.4418,46.3722,46.3722,7800.0
2010-06-10 14:05:00,59.96,59.96,59.81,59.84,5500.0,46.3722,46.3722,46.2562,46.2794,5500.0
2010-06-10 14:10:00,59.85,59.95,59.85,59.88,12400.0,46.2871,46.3644,46.2871,46.3103,12400.0
2010-06-10 14:15:00,59.87,60.04,59.86,60.0,8200.0,46.3026,46.4341,46.2948,46.4031,8200.0
2010-06-10 14:20:00,60.0,60.1,59.98,60.0,8000.0,46.4031,46.4805,46.3876,46.4031,8000.0
2010-06-10 14:25:00,60.0,60.1,60.0,60.07,6200.0,46.4031,46.4805,46.4031,46.4573,6200.0
2010-06-10 14:30:00,60.08,60.22,60.08,60.13,9300.0,46.465,46.5733,46.465,46.5037,9300.0
2010-06-10 14:35:00,60.14,60.32,60.14,60.25,11700.0,46.5114,46.6506,46.5114,46.5965,11700.0
2010-06-10 14:40:00,60.25,60.53,60.23,60.51,18700.0,46.5965,46.813,46.581,46.7975,18700.0
2010-06-10 14:45:00,60.51,60.53,60.37,60.49,20000.0,46.7975,46.813,46.6893,46.7821,20000.0
2010-06-10 14:50:00,60.47,60.51,60.42,60.44,9700.0,46.7666,46.7975,46.7279,46.7434,9700.0
2010-06-10 14:55:00,60.44,60.5,60.41,60.43,7300.0,46.7434,46.7898,46.7202,46.7357,7300.0
2010-06-10 15:00:00,60.44,60.52,60.33,60.33,12200.0,46.7434,46.8053,46.6583,46.6583,12200.0
2010-06-10 15:05:00,60.31,60.5,60.31,60.47,14200.0,46.6429,46.7898,46.6429,46.7666,14200.0
2010-06-10 15:10:00,60.44,60.48,60.33,60.41,15700.0,46.7434,46.7743,46.6583,46.7202,15700.0
2010-06-10 15:15:00,60.4,60.63,60.37,60.61,20200.0,46.7125,46.8903,46.6893,46.8749,20200.0
2010-06-10 15:20:00,60.6,60.76,60.57,60.63,23400.0,46.8671,46.9909,46.8439,46.8903,23400.0
2010-06-10 15:25:00,60.64,60.68,60.57,60.6,19500.0,46.8981,46.929,46.8439,46.8671,19500.0
2010-06-10 15:30:00,60.61,60.71,60.5,60.6,27700.0,46.8749,46.9522,46.7898,46.8671,27700.0
2010-06-10 15:35:00,60.6,60.61,60.51,60.51,25700.0,46.8671,46.8749,46.7975,46.7975,25700.0
2010-06-10 15:40:00,60.49,60.74,60.49,60.72,47400.0,46.7821,46.9754,46.7821,46.96,47400.0
2010-06-10 15:45:00,60.7,60.75,60.6,60.67,56600.0,46.9445,46.9832,46.8671,46.9213,56600.0
2010-06-10 15:50:00,60.65,60.84,60.65,60.79,39800.0,46.9058,47.0528,46.9058,47.0141,39800.0
2010-06-10 15:55:00,60.8,60.9,60.77,60.81,62900.0,47.0218,47.0992,46.9986,47.0296,62900.0
2010-06-11 09:30:00,60.07,60.2,59.83,60.17,27800.0,46.4573,46.5578,46.2716,46.5346,27800.0
2010-06-11 09:35:00,60.23,60.48,60.2,60.43,20700.0,46.581,46.7743,46.5578,46.7357,20700.0
2010-06-11 09:40:00,60.49,60.49,60.34,60.34,17500.0,46.7821,46.7821,46.6661,46.6661,17500.0
2010-06-11 09:45:00,60.36,60.49,60.34,60.42,17100.0,46.6815,46.7821,46.6661,46.7279,17100.0
2010-06-11 09:50:00,60.39,60.77,60.39,60.77,38900.0,46.7047,46.9986,46.7047,46.9986,38900.0
2010-06-11 09:55:00,60.78,61.23,60.77,61.07,63100.0,47.0064,47.3544,46.9986,47.2306,63100.0
2010-06-11 10:00:00,61.05,61.05,60.62,60.8,38200.0,47.2152,47.2152,46.8826,47.0218,38200.0
2010-06-11 10:05:00,60.76,61.29,60.65,61.29,30800.0,46.9909,47.4008,46.9058,47.4008,30800.0
2010-06-11 10:10:00,61.26,61.3,61.13,61.13,18100.0,47.3776,47.4085,47.277,47.277,18100.0
2010-06-11 10:15:00,61.13,61.14,61.01,61.07,14800.0,47.277,47.2848,47.1842,47.2306,14800.0
2010-06-11 10:20:00,61.05,61.29,61.0,61.23,19500.0,47.2152,47.4008,47.1765,47.3544,19500.0
2010-06-11 10:25:00,61.25,61.25,61.09,61.2,14400.0,47.3698,47.3698,47.2461,47.3312,14400.0
2010-06-11 10:30:00,61.2,61.38,61.15,61.24,19600.0,47.3312,47.4704,47.2925,47.3621,19600.0
2010-06-11 10:35:00,61.2,61.23,61.13,61.17,13300.0,47.3312,47.3544,47.277,47.308,13300.0
2010-06-11 10:40:00,61.18,61.24,61.05,61.08,22300.0,47.3157,47.3621,47.2152,47.2384,22300.0
2010-06-11 10:45:00,61.11,61.15,61.0,61.11,18700.0,47.2616,47.2925,47.1765,47.2616,18700.0
2010-06-11 10:50:00,61.1,61.1,60.68,60.72,11700.0,47.2538,47.2538,46.929,46.96,11700.0
2010-06-11 10:55:00,60.73,60.83,60.71,60.72,10300.0,46.9677,47.045,46.9522,46.96,10300.0
2010-06-11 11:00:00,60.72,60.76,60.54,60.68,13000.0,46.96,46.9909,46.8207,46.929,13000.0
2010-06-11 11:05:00,60.71,60.71,60.53,60.58,14500.0,46.9522,46.9522,46.813,46.8517,14500.0
2010-06-11 11:10:00,60.59,60.59,60.37,60.45,31800.0,46.8594,46.8594,46.6893,46.7511,31800.0
2010-06-11 11:15:00,60.46,60.46,60.26,60.38,9600.0,46.7589,46.7589,46.6042,46.697,9600.0
2010-06-11 11:20:00,60.37,60.43,60.26,60.29,12100.0,46.6893,46.7357,46.6042,46.6274,12100.0
2010-06-11 11:25:00,60.25,60.4,60.25,60.27,10700.0,46.5965,46.7125,46.5965,46.6119,10700.0
2010-06-11 11:30:00,60.28,60.45,60.28,60.45,10900.0,46.6197,46.7511,46.6197,46.7511,10900.0
2010-06-11 11:35:00,60.43,60.44,60.33,60.33,11500.0,46.7357,46.7434,46.6583,46.6583,11500.0
2010-06-11 11:40:00,60.34,60.35,60.22,60.24,9000.0,46.6661,46.6738,46.5733,46.5887,9000.0
2010-06-11 11:45:00,60.24,60.34,60.24,60.34,7600.0,46.5887,46.6661,46.5887,46.6661,7600.0
2010-06-11 11:50:00,60.34,60.52,60.34,60.46,8500.0,46.6661,46.8053,46.6661,46.7589,8500.0
2010-06-11 11:55:00,60.44,60.59,60.44,60.56,10300.0,46.7434,46.8594,46.7434,46.8362,10300.0
2010-06-11 12:00:00,60.53,60.62,60.48,60.49,9000.0,46.813,46.8826,46.7743,46.7821,9000.0
2010-06-11 12:05:00,60.49,60.65,60.47,60.6,32400.0,46.7821,46.9058,46.7666,46.8671,32400.0
2010-06-11 12:10:00,60.63,60.68,60.57,60.67,9300.0,46.8903,46.929,46.8439,46.9213,9300.0
2010-06-11 12:15:00,60.68,60.73,60.61,60.69,5100.0,46.929,46.9677,46.8749,46.9368,5100.0
2010-06-11 12:20:00,60.67,60.67,60.57,60.59,5400.0,46.9213,46.9213,46.8439,46.8594,5400.0
2010-06-11 12:25:00,60.55,60.57,60.49,60.56,5900.0,46.8285,46.8439,46.7821,46.8362,5900.0
2010-06-11 12:30:00,60.53,60.6,60.45,60.57,9400.0,46.813,46.8671,46.7511,46.8439,9400.0
2010-06-11 12:35:00,60.55,60.62,60.52,60.53,6100.0,46.8285,46.8826,46.8053,46.813,6100.0
2010-06-11 12:40:00,60.55,60.72,60.51,60.62,4400.0,46.8285,46.96,46.7975,46.8826,4400.0
2010-06-11 12:45:00,60.61,60.73,60.61,60.72,5700.0,46.8749,46.9677,46.8749,46.96,5700.0
2010-06-11 12:50:00,60.72,60.72,60.64,60.65,3200.0,46.96,46.96,46.8981,46.9058,3200.0
2010-06-11 12:55:00,60.65,60.7,60.6,60.63,7800.0,46.9058,46.9445,46.8671,46.8903,7800.0
2010-06-11 13:00:00,60.65,60.74,60.65,60.74,5300.0,46.9058,46.9754,46.9058,46.9754,5300.0
2010-06-11 13:05:00,60.76,60.86,60.75,60.81,19600.0,46.9909,47.0682,46.9832,47.0296,19600.0
2010-06-11 13:10:00,60.81,60.87,60.76,60.79,34600.0,47.0296,47.076,46.9909,47.0141,34600.0
2010-06-11 13:15:00,60.82,60.86,60.75,60.77,25700.0,47.0373,47.0682,46.9832,46.9986,25700.0
2010-06-11 13:20:00,60.78,60.78,60.64,60.66,14100.0,47.0064,47.0064,46.8981,46.9135,14100.0
2010-06-11 13:25:00,60.64,60.72,60.61,60.67,12400.0,46.8981,46.96,46.8749,46.9213,12400.0
2010-06-11 13:30:00,60.66,60.7,60.64,60.64,15400.0,46.9135,46.9445,46.8981,46.8981,15400.0
2010-06-11 13:35:00,60.62,60.69,60.54,60.61,17700.0,46.8826,46.9368,46.8207,46.8749,17700.0
2010-06-11 13:40:00,60.64,60.64,60.44,60.44,13200.0,46.8981,46.8981,46.7434,46.7434,13200.0
2010-06-11 13:45:00,60.45,60.47,60.3,60.3,16900.0,46.7511,46.7666,46.6351,46.6351,16900.0
2010-06-11 13:50:00,60.32,60.34,60.25,60.26,11900.0,46.6506,46.6661,46.5965,46.6042,11900.0
2010-06-11 13:55:00,60.29,60.43,60.28,60.34,12200.0,46.6274,46.7357,46.6197,46.6661,12200.0
2010-06-11 14:00:00,60.34,60.54,60.27,60.49,21500.0,46.6661,46.8207,46.6119,46.7821,21500.0
2010-06-11 14:05:00,60.53,60.54,60.44,60.49,16100.0,46.813,46.8207,46.7434,46.7821,16100.0
2010-06-11 14:10:00,60.5,60.56,60.41,60.41,10600.0,46.7898,46.8362,46.7202,46.7202,10600.0
2010-06-11 14:15:00,60.42,60.49,60.26,60.3,17100.0,46.7279,46.7821,46.6042,46.6351,17100.0
2010-06-11 14:20:00,60.3,60.37,60.23,60.28,17600.0,46.6351,46.6893,46.581,46.6197,17600.0
2010-06-11 14:25:00,60.26,60.3,60.19,60.28,6800.0,46.6042,46.6351,46.5501,46.6197,6800.0
2010-06-11 14:30:00,60.27,60.39,60.25,60.37,7000.0,46.6119,46.7047,46.5965,46.6893,7000.0
2010-06-11 14:35:00,60.37,60.4,60.31,60.33,10000.0,46.6893,46.7125,46.6429,46.6583,10000.0
2010-06-11 14:40:00,60.31,60.37,60.27,60.37,5400.0,46.6429,46.6893,46.6119,46.6893,5400.0
2010-06-11 14:45:00,60.37,60.57,60.37,60.5,14800.0,46.6893,46.8439,46.6893,46.7898,14800.0
2010-06-11 14:50:00,60.52,60.62,60.48,60.51,14600.0,46.8053,46.8826,46.7743,46.7975,14600.0
2010-06-11 14:55:00,60.52,60.53,60.43,60.46,13600.0,46.8053,46.813,46.7357,46.7589,13600.0
2010-06-11 15:00:00,60.47,60.57,60.47,60.52,12700.0,46.7666,46.8439,46.7666,46.8053,12700.0
2010-06-11 15:05:00,60.53,60.54,60.39,60.39,16500.0,46.813,46.8207,46.7047,46.7047,16500.0
2010-06-11 15:10:00,60.39,60.43,60.31,60.4,18600.0,46.7047,46.7357,46.6429,46.7125,18600.0
2010-06-11 15:15:00,60.39,60.52,60.38,60.42,18100.0,46.7047,46.8053,46.697,46.7279,18100.0
2010-06-11 15:20:00,60.4,60.43,60.33,60.4,15100.0,46.7125,46.7357,46.6583,46.7125,15100.0
2010-06-11 15:25:00,60.43,60.65,60.4,60.57,17100.0,46.7357,46.9058,46.7125,46.8439,17100.0
2010-06-11 15:30:00,60.54,60.69,60.48,60.64,16000.0,46.8207,46.9368,46.7743,46.8981,16000.0
2010-06-11 15:35:00,60.63,60.8,60.57,60.79,25400.0,46.8903,47.0218,46.8439,47.0141,25400.0
2010-06-11 15:40:00,60.79,60.96,60.79,60.88,43500.0,47.0141,47.1456,47.0141,47.0837,43500.0
2010-06-11 15:45:00,60.88,61.07,60.82,61.02,34400.0,47.0837,47.2306,47.0373,47.192,34400.0
2010-06-11 15:50:00,61.02,61.07,60.87,61.05,38800.0,47.192,47.2306,47.076,47.2152,38800.0
2010-06-11 15:55:00,61.06,61.12,60.98,61.06,43200.0,47.2229,47.2693,47.161,47.2229,43200.0
2010-06-14 09:30:00,61.99,61.99,61.44,61.48,19900.0,47.9422,47.9422,47.5168,47.5477,19900.0
2010-06-14 09:35:00,61.49,61.75,61.47,61.56,18800.0,47.5555,47.7565,47.54,47.6096,18800.0
2010-06-14 09:40:00,61.47,61.55,61.38,61.46,12300.0,47.54,47.6019,47.4704,47.5323,12300.0
2010-06-14 09:45:00,61.45,61.75,61.43,61.67,13000.0,47.5245,47.7565,47.5091,47.6947,13000.0
2010-06-14 09:50:00,61.69,61.79,61.46,61.48,10000.0,47.7101,47.7875,47.5323,47.5477,10000.0
2010-06-14 09:55:00,61.44,61.54,61.44,61.48,8300.0,47.5168,47.5941,47.5168,47.5477,8300.0
2010-06-14 10:00:00,61.48,61.71,61.47,61.64,9000.0,47.5477,47.7256,47.54,47.6715,9000.0
2010-06-14 10:05:00,61.62,61.71,61.59,61.65,10900.0,47.656,47.7256,47.6328,47.6792,10900.0
2010-06-14 10:10:00,61.68,61.86,61.67,61.74,13300.0,47.7024,47.8416,47.6947,47.7488,13300.0
2010-06-14 10:15:00,61.79,61.99,61.78,61.94,10600.0,47.7875,47.9422,47.7797,47.9035,10600.0
2010-06-14 10:20:00,61.96,62.03,61.89,62.03,21200.0,47.9189,47.9731,47.8648,47.9731,21200.0
2010-06-14 10:25:00,62.03,62.15,62.03,62.14,16700.0,47.9731,48.0659,47.9731,48.0582,16700.0
2010-06-14 10:30:00,62.15,62.16,62.05,62.08,29300.0,48.0659,48.0736,47.9886,48.0118,29300.0
2010-06-14 10:35:00,62.11,62.13,62.02,62.06,29400.0,48.035,48.0504,47.9654,47.9963,29400.0
2010-06-14 10:40:00,62.05,62.08,61.97,61.97,22100.0,47.9886,48.0118,47.9267,47.9267,22100.0
2010-06-14 10:45:00,61.98,62.08,61.96,62.06,22300.0,47.9344,48.0118,47.9189,47.9963,22300.0
2010-06-14 10:50:00,62.02,62.08,62.0,62.01,5400.0,47.9654,48.0118,47.9499,47.9576,5400.0
2010-06-14 10:55:00,62.03,62.21,62.03,62.17,6200.0,47.9731,48.1123,47.9731,48.0814,6200.0
2010-06-14 11:00:00,62.15,62.15,62.06,62.15,8500.0,48.0659,48.0659,47.9963,48.0659,8500.0
2010-06-14 11:05:00,62.15,62.31,62.15,62.31,12000.0,48.0659,48.1896,48.0659,48.1896,12000.0
2010-06-14 11:10:00,62.32,62.44,62.29,62.4,8700.0,48.1974,48.2902,48.1742,48.2592,8700.0
2010-06-14 11:15:00,62.4,62.41,62.3,62.37,17200.0,48.2592,48.267,48.1819,48.236,17200.0
2010-06-14 11:20:00,62.38,62.54,62.38,62.4,10200.0,48.2438,48.3675,48.2438,48.2592,10200.0
2010-06-14 11:25:00,62.37,62.37,62.19,62.19,7900.0,48.236,48.236,48.0968,48.0968,7900.0
2010-06-14 11:30:00,62.2,62.21,62.1,62.11,12100.0,48.1046,48.1123,48.0272,48.035,12100.0
2010-06-14 11:35:00,62.11,62.13,62.04,62.04,11200.0,48.035,48.0504,47.9808,47.9808,11200.0
2010-06-14 11:40:00,62.04,62.16,62.03,62.12,8600.0,47.9808,48.0736,47.9731,48.0427,8600.0
2010-06-14 11:45:00,62.14,62.19,62.04,62.1,10900.0,48.0582,48.0968,47.9808,48.0272,10900.0
2010-06-14 11:50:00,62.11,62.17,62.11,62.14,7400.0,48.035,48.0814,48.035,48.0582,7400.0
2010-06-14 11:55:00,62.12,62.18,62.07,62.07,4800.0,48.0427,48.0891,48.004,48.004,4800.0
2010-06-14 12:00:00,62.07,62.21,62.07,62.12,4700.0,48.004,48.1123,48.004,48.0427,4700.0
2010-06-14 12:05:00,62.1,62.13,62.02,62.03,7200.0,48.0272,48.0504,47.9654,47.9731,7200.0
2010-06-14 12:10:00,62.08,62.1,62.02,62.08,3100.0,48.0118,48.0272,47.9654,48.0118,3100.0
2010-06-14 12:15:00,62.13,62.13,62.0,62.02,4800.0,48.0504,48.0504,47.9499,47.9654,4800.0
2010-06-14 12:20:00,62.01,62.11,62.01,62.06,5300.0,47.9576,48.035,47.9576,47.9963,5300.0
2010-06-14 12:25:00,62.05,62.05,61.99,62.04,5000.0,47.9886,47.9886,47.9422,47.9808,5000.0
2010-06-14 12:30:00,62.08,62.14,62.07,62.12,4000.0,48.0118,48.0582,48.004,48.0427,4000.0
2010-06-14 12:35:00,62.1,62.12,61.96,61.96,8300.0,48.0272,48.0427,47.9189,47.9189,8300.0
2010-06-14 12:40:00,61.96,62.04,61.94,62.0,3500.0,47.9189,47.9808,47.9035,47.9499,3500.0
2010-06-14 12:45:00,62.04,62.07,61.83,61.85,9000.0,47.9808,48.004,47.8184,47.8339,9000.0
2010-06-14 12:50:00,61.85,61.85,61.77,61.83,4200.0,47.8339,47.8339,47.772,47.8184,4200.0
2010-06-14 12:55:00,61.85,61.87,61.66,61.66,15000.0,47.8339,47.8493,47.6869,47.6869,15000.0
2010-06-14 13:00:00,61.67,61.71,61.61,61.7,16000.0,47.6947,47.7256,47.6483,47.7179,16000.0
2010-06-14 13:05:00,61.71,61.72,61.55,61.58,44200.0,47.7256,47.7333,47.6019,47.6251,44200.0
2010-06-14 13:10:00,61.58,61.68,61.45,61.59,23600.0,47.6251,47.7024,47.5245,47.6328,23600.0
2010-06-14 13:15:00,61.58,61.62,61.49,61.53,27500.0,47.6251,47.656,47.5555,47.5864,27500.0
2010-06-14 13:20:00,61.54,61.61,61.51,61.58,12500.0,47.5941,47.6483,47.5709,47.6251,12500.0
2010-06-14 13:25:00,61.57,61.6,61.45,61.46,26800.0,47.6173,47.6405,47.5245,47.5323,26800.0
2010-06-14 13:30:00,61.46,61.51,61.46,61.5,16800.0,47.5323,47.5709,47.5323,47.5632,16800.0
2010-06-14 13:35:00,61.51,61.66,61.47,61.65,17500.0,47.5709,47.6869,47.54,47.6792,17500.0
2010-06-14 13:40:00,61.66,61.71,61.66,61.7,4300.0,47.6869,47.7256,47.6869,47.7179,4300.0
2010-06-14 13:45:00,61.71,61.71,61.54,61.54,11100.0,47.7256,47.7256,47.5941,47.5941,11100.0
2010-06-14 13:50:00,61.5,61.51,61.42,61.42,19300.0,47.5632,47.5709,47.5013,47.5013,19300.0
2010-06-14 13:55:00,61.43,61.48,61.26,61.26,16600.0,47.5091,47.5477,47.3776,47.3776,16600.0
2010-06-14 14:00:00,61.25,61.26,61.14,61.17,16000.0,47.3698,47.3776,47.2848,47.308,16000.0
2010-06-14 14:05:00,61.15,61.29,61.15,61.25,27700.0,47.2925,47.4008,47.2925,47.3698,27700.0
2010-06-14 14:10:00,61.27,61.35,61.25,61.26,5400.0,47.3853,47.4472,47.3698,47.3776,5400.0
2010-06-14 14:15:00,61.24,61.26,61.05,61.14,39500.0,47.3621,47.3776,47.2152,47.2848,39500.0
2010-06-14 14:20:00,61.16,61.26,61.05,61.26,9200.0,47.3002,47.3776,47.2152,47.3776,9200.0
2010-06-14 14:25:00,61.29,61.3,61.21,61.29,8300.0,47.4008,47.4085,47.3389,47.4008,8300.0
2010-06-14 14:30:00,61.3,61.34,61.14,61.18,13300.0,47.4085,47.4395,47.2848,47.3157,13300.0
2010-06-14 14:35:00,61.19,61.21,61.07,61.08,18700.0,47.3234,47.3389,47.2306,47.2384,18700.0
2010-06-14 14:40:00,61.04,61.16,60.99,61.14,22900.0,47.2074,47.3002,47.1688,47.2848,22900.0
2010-06-14 14:45:00,61.16,61.4,61.12,61.4,9500.0,47.3002,47.4859,47.2693,47.4859,9500.0
2010-06-14 14:50:00,61.37,61.49,61.35,61.47,6900.0,47.4627,47.5555,47.4472,47.54,6900.0
2010-06-14 14:55:00,61.45,61.46,61.37,61.44,10100.0,47.5245,47.5323,47.4627,47.5168,10100.0
2010-06-14 15:00:00,61.42,61.5,61.31,61.32,12100.0,47.5013,47.5632,47.4162,47.424,12100.0
2010-06-14 15:05:00,61.3,61.41,61.26,61.4,17900.0,47.4085,47.4936,47.3776,47.4859,17900.0
2010-06-14 15:10:00,61.41,61.47,61.36,61.43,10300.0,47.4936,47.54,47.4549,47.5091,10300.0
2010-06-14 15:15:00,61.43,61.58,61.4,61.49,19100.0,47.5091,47.6251,47.4859,47.5555,19100.0
2010-06-14 15:20:00,61.46,61.47,61.28,61.33,13700.0,47.5323,47.54,47.393,47.4317,13700.0
2010-06-14 15:25:00,61.33,61.37,61.21,61.34,35400.0,47.4317,47.4627,47.3389,47.4395,35400.0
2010-06-14 15:30:00,61.31,61.37,61.02,61.02,32900.0,47.4162,47.4627,47.192,47.192,32900.0
2010-06-14 15:35:00,61.03,61.04,60.8,60.9,23600.0,47.1997,47.2074,47.0218,47.0992,23600.0
2010-06-14 15:40:00,60.91,61.07,60.79,61.06,24500.0,47.1069,47.2306,47.0141,47.2229,24500.0
2010-06-14 15:45:00,61.07,61.14,60.88,60.99,45000.0,47.2306,47.2848,47.0837,47.1688,45000.0
2010-06-14 15:50:00,60.99,61.0,60.69,60.85,45400.0,47.1688,47.1765,46.9368,47.0605,45400.0
2010-06-14 15:55:00,60.83,60.91,60.78,60.86,87400.0,47.045,47.1069,47.0064,47.0682,87400.0
2010-06-15 09:30:00,61.82,61.85,61.54,61.71,26400.0,47.8107,47.8339,47.5941,47.7256,26400.0
2010-06-15 09:35:00,61.7,61.9,61.57,61.64,27500.0,47.7179,47.8725,47.6173,47.6715,27500.0
2010-06-15 09:40:00,61.65,62.07,61.64,61.99,58200.0,47.6792,48.004,47.6715,47.9422,58200.0
2010-06-15 09:45:00,62.05,62.06,61.92,61.92,6300.0,47.9886,47.9963,47.888,47.888,6300.0
2010-06-15 09:50:00,61.92,62.16,61.89,62.1,12500.0,47.888,48.0736,47.8648,48.0272,12500.0
2010-06-15 09:55:00,62.08,62.31,62.07,62.19,20700.0,48.0118,48.1896,48.004,48.0968,20700.0
2010-06-15 10:00:00,62.16,62.16,61.74,61.82,41200.0,48.0736,48.0736,47.7488,47.8107,41200.0
2010-06-15 10:05:00,61.82,61.94,61.76,61.76,14700.0,47.8107,47.9035,47.7643,47.7643,14700.0
2010-06-15 10:10:00,61.77,61.79,61.58,61.66,13400.0,47.772,47.7875,47.6251,47.6869,13400.0
2010-06-15 10:15:00,61.67,61.68,61.55,61.62,7600.0,47.6947,47.7024,47.6019,47.656,7600.0
2010-06-15 10:20:00,61.64,61.73,61.61,61.68,9200.0,47.6715,47.7411,47.6483,47.7024,9200.0
2010-06-15 10:25:00,61.69,61.85,61.68,61.69,8900.0,47.7101,47.8339,47.7024,47.7101,8900.0
2010-06-15 10:30:00,61.71,61.79,61.67,61.7,7100.0,47.7256,47.7875,47.6947,47.7179,7100.0
2010-06-15 10:35:00,61.71,61.88,61.68,61.8,24300.0,47.7256,47.8571,47.7024,47.7952,24300.0
2010-06-15 10:40:00,61.83,61.86,61.72,61.86,11600.0,47.8184,47.8416,47.7333,47.8416,11600.0
2010-06-15 10:45:00,61.86,61.94,61.83,61.94,9100.0,47.8416,47.9035,47.8184,47.9035,9100.0
2010-06-15 10:50:00,61.93,62.03,61.85,62.03,14800.0,47.8957,47.9731,47.8339,47.9731,14800.0
2010-06-15 10:55:00,62.03,62.07,61.94,61.99,4200.0,47.9731,48.004,47.9035,47.9422,4200.0
2010-06-15 11:00:00,61.98,62.01,61.92,61.92,31600.0,47.9344,47.9576,47.888,47.888,31600.0
2010-06-15 11:05:00,61.93,61.95,61.88,61.92,13700.0,47.8957,47.9112,47.8571,47.888,13700.0
2010-06-15 11:10:00,61.9,61.97,61.82,61.85,12500.0,47.8725,47.9267,47.8107,47.8339,12500.0
2010-06-15 11:15:00,61.84,61.98,61.84,61.88,15700.0,47.8261,47.9344,47.8261,47.8571,15700.0
2010-06-15 11:20:00,61.88,61.97,61.88,61.92,9400.0,47.8571,47.9267,47.8571,47.888,9400.0
2010-06-15 11:25:00,61.92,62.0,61.85,61.85,16200.0,47.888,47.9499,47.8339,47.8339,16200.0
2010-06-15 11:30:00,61.87,61.9,61.79,61.8,19900.0,47.8493,47.8725,47.7875,47.7952,19900.0
2010-06-15 11:35:00,61.8,61.83,61.72,61.73,12300.0,47.7952,47.8184,47.7333,47.7411,12300.0
2010-06-15 11:40:00,61.75,61.86,61.73,61.81,5600.0,47.7565,47.8416,47.7411,47.8029,5600.0
2010-06-15 11:45:00,61.81,61.83,61.76,61.76,6200.0,47.8029,47.8184,47.7643,47.7643,6200.0
2010-06-15 11:50:00,61.78,61.93,61.76,61.86,10600.0,47.7797,47.8957,47.7643,47.8416,10600.0
2010-06-15 11:55:00,61.87,61.9,61.79,61.8,19300.0,47.8493,47.8725,47.7875,47.7952,19300.0
2010-06-15 12:00:00,61.82,61.9,61.8,61.85,10500.0,47.8107,47.8725,47.7952,47.8339,10500.0
2010-06-15 12:05:00,61.85,61.9,61.83,61.87,23100.0,47.8339,47.8725,47.8184,47.8493,23100.0
2010-06-15 12:10:00,61.88,61.92,61.85,61.89,17200.0,47.8571,47.888,47.8339,47.8648,17200.0
2010-06-15 12:15:00,61.89,61.94,61.88,61.93,15800.0,47.8648,47.9035,47.8571,47.8957,15800.0
2010-06-15 12:20:00,61.92,61.96,61.89,61.89,15800.0,47.888,47.9189,47.8648,47.8648,15800.0
2010-06-15 12:25:00,61.87,61.92,61.86,61.92,15500.0,47.8493,47.888,47.8416,47.888,15500.0
2010-06-15 12:30:00,61.92,61.99,61.92,61.99,17700.0,47.888,47.9422,47.888,47.9422,17700.0
2010-06-15 12:35:00,61.99,62.03,61.9,61.91,11000.0,47.9422,47.9731,47.8725,47.8803,11000.0
2010-06-15 12:40:00,61.9,61.92,61.81,61.87,5300.0,47.8725,47.888,47.8029,47.8493,5300.0
2010-06-15 12:45:00,61.86,61.89,61.82,61.86,19000.0,47.8416,47.8648,47.8107,47.8416,19000.0
2010-06-15 12:50:00,61.86,61.91,61.85,61.9,1500.0,47.8416,47.8803,47.8339,47.8725,1500.0
2010-06-15 12:55:00,61.9,62.04,61.88,62.04,5200.0,47.8725,47.9808,47.8571,47.9808,5200.0
2010-06-15 13:00:00,62.05,62.05,61.96,62.01,2800.0,47.9886,47.9886,47.9189,47.9576,2800.0
2010-06-15 13:05:00,62.0,62.0,61.82,61.86,10200.0,47.9499,47.9499,47.8107,47.8416,10200.0
2010-06-15 13:10:00,61.83,62.0,61.83,62.0,6000.0,47.8184,47.9499,47.8184,47.9499,6000.0
2010-06-15 13:15:00,62.05,62.26,62.05,62.23,8200.0,47.9886,48.151,47.9886,48.1278,8200.0
2010-06-15 13:20:00,62.24,62.24,62.15,62.24,4400.0,48.1355,48.1355,48.0659,48.1355,4400.0
2010-06-15 13:25:00,62.25,62.25,62.15,62.19,4600.0,48.1432,48.1432,48.0659,48.0968,4600.0
2010-06-15 13:30:00,62.19,62.23,62.15,62.23,4300.0,48.0968,48.1278,48.0659,48.1278,4300.0
2010-06-15 13:35:00,62.23,62.35,62.23,62.26,9400.0,48.1278,48.2206,48.1278,48.151,9400.0
2010-06-15 13:40:00,62.24,62.24,62.16,62.21,5100.0,48.1355,48.1355,48.0736,48.1123,5100.0
2010-06-15 13:45:00,62.21,62.25,62.13,62.23,11500.0,48.1123,48.1432,48.0504,48.1278,11500.0
2010-06-15 13:50:00,62.23,62.29,62.22,62.26,7400.0,48.1278,48.1742,48.12,48.151,7400.0
2010-06-15 13:55:00,62.27,62.36,62.27,62.33,6300.0,48.1587,48.2283,48.1587,48.2051,6300.0
2010-06-15 14:00:00,62.32,62.5,62.32,62.49,19100.0,48.1974,48.3366,48.1974,48.3288,19100.0
2010-06-15 14:05:00,62.47,62.56,62.38,62.56,14000.0,48.3134,48.383,48.2438,48.383,14000.0
2010-06-15 14:10:00,62.56,62.56,62.5,62.54,21300.0,48.383,48.383,48.3366,48.3675,21300.0
2010-06-15 14:15:00,62.56,62.74,62.55,62.72,15400.0,48.383,48.5222,48.3752,48.5067,15400.0
2010-06-15 14:20:00,62.73,62.91,62.73,62.8,47000.0,48.5145,48.6537,48.5145,48.5686,47000.0
2010-06-15 14:25:00,62.81,62.86,62.8,62.82,9900.0,48.5763,48.615,48.5686,48.5841,9900.0
2010-06-15 14:30:00,62.82,62.83,62.77,62.8,18100.0,48.5841,48.5918,48.5454,48.5686,18100.0
2010-06-15 14:35:00,62.8,62.91,62.77,62.88,48900.0,48.5686,48.6537,48.5454,48.6305,48900.0
2010-06-15 14:40:00,62.89,62.91,62.78,62.83,32800.0,48.6382,48.6537,48.5531,48.5918,32800.0
2010-06-15 14:45:00,62.82,62.89,62.76,62.88,20100.0,48.5841,48.6382,48.5377,48.6305,20100.0
2010-06-15 14:50:00,62.88,62.92,62.84,62.88,15800.0,48.6305,48.6614,48.5995,48.6305,15800.0
2010-06-15 14:55:00,62.88,62.92,62.85,62.88,14800.0,48.6305,48.6614,48.6073,48.6305,14800.0
2010-06-15 15:00:00,62.88,62.9,62.79,62.84,27900.0,48.6305,48.6459,48.5609,48.5995,27900.0
2010-06-15 15:05:00,62.83,62.98,62.83,62.91,47700.0,48.5918,48.7078,48.5918,48.6537,47700.0
2010-06-15 15:10:00,62.91,63.02,62.9,62.94,29100.0,48.6537,48.7387,48.6459,48.6769,29100.0
2010-06-15 15:15:00,62.94,63.18,62.94,63.14,30200.0,48.6769,48.8625,48.6769,48.8315,30200.0
2010-06-15 15:20:00,63.11,63.32,63.11,63.31,44700.0,48.8083,48.9708,48.8083,48.963,44700.0
2010-06-15 15:25:00,63.33,63.37,63.3,63.35,38300.0,48.9785,49.0094,48.9553,48.994,38300.0
2010-06-15 15:30:00,63.35,63.36,63.18,63.18,19200.0,48.994,49.0017,48.8625,48.8625,19200.0
2010-06-15 15:35:00,63.19,63.42,63.18,63.37,39700.0,48.8702,49.0481,48.8625,49.0094,39700.0
2010-06-15 15:40:00,63.37,63.44,63.32,63.38,27000.0,49.0094,49.0636,48.9708,49.0172,27000.0
2010-06-15 15:45:00,63.38,63.41,63.28,63.41,33200.0,49.0172,49.0404,48.9398,49.0404,33200.0
2010-06-15 15:50:00,63.42,63.55,63.39,63.55,52200.0,49.0481,49.1486,49.0249,49.1486,52200.0
2010-06-15 15:55:00,63.54,63.54,63.4,63.46,72400.0,49.1409,49.1409,49.0326,49.079,72400.0
2010-06-16 09:30:00,62.88,62.91,62.69,62.91,16200.0,48.6305,48.6537,48.4835,48.6537,16200.0
2010-06-16 09:35:00,62.89,63.17,62.8,63.08,18600.0,48.6382,48.8547,48.5686,48.7851,18600.0
2010-06-16 09:40:00,63.08,63.2,63.06,63.06,11600.0,48.7851,48.8779,48.7697,48.7697,11600.0
2010-06-16 09:45:00,63.13,63.16,63.06,63.08,5600.0,48.8238,48.847,48.7697,48.7851,5600.0
2010-06-16 09:50:00,63.05,63.05,62.76,62.79,13800.0,48.7619,48.7619,48.5377,48.5609,13800.0
2010-06-16 09:55:00,62.8,62.83,62.65,62.74,32500.0,48.5686,48.5918,48.4526,48.5222,32500.0
2010-06-16 10:00:00,62.74,62.9,62.73,62.82,29500.0,48.5222,48.6459,48.5145,48.5841,29500.0
2010-06-16 10:05:00,62.78,62.85,62.7,62.7,23600.0,48.5531,48.6073,48.4913,48.4913,23600.0
2010-06-16 10:10:00,62.71,62.71,62.46,62.49,31700.0,48.499,48.499,48.3056,48.3288,31700.0
2010-06-16 10:15:00,62.5,62.53,62.46,62.5,20900.0,48.3366,48.3598,48.3056,48.3366,20900.0
2010-06-16 10:20:00,62.49,62.51,62.33,62.35,20300.0,48.3288,48.3443,48.2051,48.2206,20300.0
2010-06-16 10:25:00,62.33,62.35,62.18,62.22,49400.0,48.2051,48.2206,48.0891,48.12,49400.0
2010-06-16 10:30:00,62.21,62.27,61.96,61.96,40000.0,48.1123,48.1587,47.9189,47.9189,40000.0
2010-06-16 10:35:00,61.97,62.03,61.88,61.91,24600.0,47.9267,47.9731,47.8571,47.8803,24600.0
2010-06-16 10:40:00,61.92,62.11,61.92,62.06,36800.0,47.888,48.035,47.888,47.9963,36800.0
2010-06-16 10:45:00,62.06,62.07,61.97,61.97,10100.0,47.9963,48.004,47.9267,47.9267,10100.0
2010-06-16 10:50:00,61.97,62.0,61.87,61.9,16700.0,47.9267,47.9499,47.8493,47.8725,16700.0
2010-06-16 10:55:00,61.89,62.08,61.89,62.04,24800.0,47.8648,48.0118,47.8648,47.9808,24800.0
2010-06-16 11:00:00,62.08,62.08,61.97,62.03,20300.0,48.0118,48.0118,47.9267,47.9731,20300.0
2010-06-16 11:05:00,62.03,62.14,62.0,62.03,28700.0,47.9731,48.0582,47.9499,47.9731,28700.0
2010-06-16 11:10:00,62.03,62.2,62.03,62.19,17200.0,47.9731,48.1046,47.9731,48.0968,17200.0
2010-06-16 11:15:00,62.2,62.2,62.1,62.18,16700.0,48.1046,48.1046,48.0272,48.0891,16700.0
2010-06-16 11:20:00,62.19,62.24,62.1,62.17,22400.0,48.0968,48.1355,48.0272,48.0814,22400.0
2010-06-16 11:25:00,62.16,62.22,62.14,62.22,15900.0,48.0736,48.12,48.0582,48.12,15900.0
2010-06-16 11:30:00,62.25,62.29,62.19,62.23,13900.0,48.1432,48.1742,48.0968,48.1278,13900.0
2010-06-16 11:35:00,62.21,62.43,62.21,62.38,12100.0,48.1123,48.2824,48.1123,48.2438,12100.0
2010-06-16 11:40:00,62.36,62.39,62.27,62.29,10000.0,48.2283,48.2515,48.1587,48.1742,10000.0
2010-06-16 11:45:00,62.29,62.29,62.16,62.18,22900.0,48.1742,48.1742,48.0736,48.0891,22900.0
2010-06-16 11:50:00,62.18,62.25,62.13,62.15,28400.0,48.0891,48.1432,48.0504,48.0659,28400.0
2010-06-16 11:55:00,62.18,62.2,62.13,62.2,10100.0,48.0891,48.1046,48.0504,48.1046,10100.0
2010-06-16 12:00:00,62.2,62.5,62.17,62.45,58500.0,48.1046,48.3366,48.0814,48.2979,58500.0
2010-06-16 12:05:00,62.45,62.54,62.42,62.53,10300.0,48.2979,48.3675,48.2747,48.3598,10300.0
2010-06-16 12:10:00,62.52,62.52,62.4,62.4,4200.0,48.352,48.352,48.2592,48.2592,4200.0
2010-06-16 12:15:00,62.4,62.44,62.37,62.44,7300.0,48.2592,48.2902,48.236,48.2902,7300.0
2010-06-16 12:20:00,62.43,62.56,62.43,62.56,13900.0,48.2824,48.383,48.2824,48.383,13900.0
2010-06-16 12:25:00,62.54,62.54,62.43,62.51,7900.0,48.3675,48.3675,48.2824,48.3443,7900.0
2010-06-16 12:30:00,62.5,62.52,62.38,62.41,15200.0,48.3366,48.352,48.2438,48.267,15200.0
2010-06-16 12:35:00,62.41,62.48,62.4,62.4,9100.0,48.267,48.3211,48.2592,48.2592,9100.0
2010-06-16 12:40:00,62.4,62.4,62.28,62.3,18400.0,48.2592,48.2592,48.1664,48.1819,18400.0
2010-06-16 12:45:00,62.29,62.33,61.97,62.03,79300.0,48.1742,48.2051,47.9267,47.9731,79300.0
2010-06-16 12:50:00,62.05,62.14,62.02,62.14,22900.0,47.9886,48.0582,47.9654,48.0582,22900.0
2010-06-16 12:55:00,62.13,62.17,62.06,62.11,26400.0,48.0504,48.0814,47.9963,48.035,26400.0
2010-06-16 13:00:00,62.12,62.18,62.07,62.18,30100.0,48.0427,48.0891,48.004,48.0891,30100.0
2010-06-16 13:05:00,62.18,62.25,62.15,62.15,13500.0,48.0891,48.1432,48.0659,48.0659,13500.0
2010-06-16 13:10:00,62.13,62.16,62.07,62.07,19600.0,48.0504,48.0736,48.004,48.004,19600.0
2010-06-16 13:15:00,62.12,62.12,62.04,62.06,9200.0,48.0427,48.0427,47.9808,47.9963,9200.0
2010-06-16 13:20:00,62.07,62.27,62.06,62.2,19300.0,48.004,48.1587,47.9963,48.1046,19300.0
2010-06-16 13:25:00,62.22,62.24,62.13,62.13,14400.0,48.12,48.1355,48.0504,48.0504,14400.0
2010-06-16 13:30:00,62.15,62.15,62.07,62.13,11800.0,48.0659,48.0659,48.004,48.0504,11800.0
2010-06-16 13:35:00,62.14,62.28,62.13,62.27,5600.0,48.0582,48.1664,48.0504,48.1587,5600.0
2010-06-16 13:40:00,62.24,62.27,62.16,62.17,15200.0,48.1355,48.1587,48.0736,48.0814,15200.0
2010-06-16 13:45:00,62.18,62.21,62.12,62.17,18600.0,48.0891,48.1123,48.0427,48.0814,18600.0
2010-06-16 13:50:00,62.17,62.3,62.16,62.26,9100.0,48.0814,48.1819,48.0736,48.151,9100.0
2010-06-16 13:55:00,62.29,62.31,62.19,62.22,26400.0,48.1742,48.1896,48.0968,48.12,26400.0
2010-06-16 14:00:00,62.22,62.3,62.16,62.24,120600.0,48.12,48.1819,48.0736,48.1355,120600.0
2010-06-16 14:05:00,62.26,62.27,62.08,62.15,63100.0,48.151,48.1587,48.0118,48.0659,63100.0
2010-06-16 14:10:00,62.14,62.16,61.95,61.98,45600.0,48.0582,48.0736,47.9112,47.9344,45600.0
2010-06-16 14:15:00,62.0,62.06,61.97,62.0,22600.0,47.9499,47.9963,47.9267,47.9499,22600.0
2010-06-16 14:20:00,62.01,62.04,61.99,62.02,15700.0,47.9576,47.9808,47.9422,47.9654,15700.0
2010-06-16 14:25:00,62.0,62.03,61.94,62.0,13800.0,47.9499,47.9731,47.9035,47.9499,13800.0
2010-06-16 14:30:00,62.01,62.09,61.97,61.98,28800.0,47.9576,48.0195,47.9267,47.9344,28800.0
2010-06-16 14:35:00,61.98,62.03,61.95,61.95,14300.0,47.9344,47.9731,47.9112,47.9112,14300.0
2010-06-16 14:40:00,61.95,62.03,61.89,61.98,11800.0,47.9112,47.9731,47.8648,47.9344,11800.0
2010-06-16 14:45:00,61.96,62.09,61.93,62.09,19800.0,47.9189,48.0195,47.8957,48.0195,19800.0
2010-06-16 14:50:00,62.1,62.11,61.98,62.0,25900.0,48.0272,48.035,47.9344,47.9499,25900.0
2010-06-16 14:55:00,62.03,62.07,61.95,61.98,22500.0,47.9731,48.004,47.9112,47.9344,22500.0
2010-06-16 15:00:00,62.0,62.0,61.82,61.86,27700.0,47.9499,47.9499,47.8107,47.8416,27700.0
2010-06-16 15:05:00,61.86,61.97,61.8,61.87,26300.0,47.8416,47.9267,47.7952,47.8493,26300.0
2010-06-16 15:10:00,61.89,62.0,61.87,61.95,14300.0,47.8648,47.9499,47.8493,47.9112,14300.0
2010-06-16 15:15:00,61.93,61.93,61.53,61.55,60600.0,47.8957,47.8957,47.5864,47.6019,60600.0
2010-06-16 15:20:00,61.55,61.58,61.31,61.41,83600.0,47.6019,47.6251,47.4162,47.4936,83600.0
2010-06-16 15:25:00,61.41,61.69,61.41,61.56,26700.0,47.4936,47.7101,47.4936,47.6096,26700.0
2010-06-16 15:30:00,61.56,61.67,61.47,61.66,34200.0,47.6096,47.6947,47.54,47.6869,34200.0
2010-06-16 15:35:00,61.67,61.86,61.58,61.77,42700.0,47.6947,47.8416,47.6251,47.772,42700.0
2010-06-16 15:40:00,61.79,61.84,61.6,61.75,38500.0,47.7875,47.8261,47.6405,47.7565,38500.0
2010-06-16 15:45:00,61.75,61.96,61.68,61.85,45500.0,47.7565,47.9189,47.7024,47.8339,45500.0
2010-06-16 15:50:00,61.85,61.87,61.69,61.72,69100.0,47.8339,47.8493,47.7101,47.7333,69100.0
2010-06-16 15:55:00,61.7,61.83,61.67,61.75,117300.0,47.7179,47.8184,47.6947,47.7565,117300.0
2010-06-17 09:30:00,62.2,62.52,62.06,62.24,36800.0,48.1046,48.352,47.9963,48.1355,36800.0
2010-06-17 09:35:00,62.24,62.32,61.91,62.17,15800.0,48.1355,48.1974,47.8803,48.0814,15800.0
2010-06-17 09:40:00,62.12,62.12,61.68,61.75,43000.0,48.0427,48.0427,47.7024,47.7565,43000.0
2010-06-17 09:45:00,61.74,61.83,61.58,61.61,24200.0,47.7488,47.8184,47.6251,47.6483,24200.0
2010-06-17 09:50:00,61.57,61.64,61.41,61.43,37300.0,47.6173,47.6715,47.4936,47.5091,37300.0
2010-06-17 09:55:00,61.44,61.65,61.43,61.57,28000.0,47.5168,47.6792,47.5091,47.6173,28000.0
2010-06-17 10:00:00,61.6,61.6,61.17,61.39,30500.0,47.6405,47.6405,47.308,47.4781,30500.0
2010-06-17 10:05:00,61.4,61.48,61.28,61.29,18000.0,47.4859,47.5477,47.393,47.4008,18000.0
2010-06-17 10:10:00,61.25,61.38,61.12,61.15,17600.0,47.3698,47.4704,47.2693,47.2925,17600.0
2010-06-17 10:15:00,61.13,61.2,60.99,61.03,17100.0,47.277,47.3312,47.1688,47.1997,17100.0
2010-06-17 10:20:00,61.02,61.06,60.94,60.99,9700.0,47.192,47.2229,47.1301,47.1688,9700.0
2010-06-17 10:25:00,60.99,61.06,60.81,60.93,25200.0,47.1688,47.2229,47.0296,47.1224,25200.0
2010-06-17 10:30:00,60.93,60.95,60.8,60.81,16300.0,47.1224,47.1378,47.0218,47.0296,16300.0
2010-06-17 10:35:00,60.8,60.94,60.69,60.85,24700.0,47.0218,47.1301,46.9368,47.0605,24700.0
2010-06-17 10:40:00,60.85,60.98,60.83,60.93,15900.0,47.0605,47.161,47.045,47.1224,15900.0
2010-06-17 10:45:00,60.9,60.91,60.68,60.82,8000.0,47.0992,47.1069,46.929,47.0373,8000.0
2010-06-17 10:50:00,60.82,60.93,60.8,60.93,13000.0,47.0373,47.1224,47.0218,47.1224,13000.0
2010-06-17 10:55:00,60.94,61.0,60.86,60.92,24900.0,47.1301,47.1765,47.0682,47.1146,24900.0
2010-06-17 11:00:00,60.93,60.95,60.72,60.87,8700.0,47.1224,47.1378,46.96,47.076,8700.0
2010-06-17 11:05:00,60.83,60.95,60.78,60.95,29100.0,47.045,47.1378,47.0064,47.1378,29100.0
2010-06-17 11:10:00,60.94,61.07,60.89,61.04,23600.0,47.1301,47.2306,47.0914,47.2074,23600.0
2010-06-17 11:15:00,61.04,61.05,60.89,60.91,9700.0,47.2074,47.2152,47.0914,47.1069,9700.0
2010-06-17 11:20:00,60.9,61.01,60.9,60.95,4500.0,47.0992,47.1842,47.0992,47.1378,4500.0
2010-06-17 11:25:00,60.95,61.01,60.91,60.94,11100.0,47.1378,47.1842,47.1069,47.1301,11100.0
2010-06-17 11:30:00,60.93,61.16,60.93,61.13,12300.0,47.1224,47.3002,47.1224,47.277,12300.0
2010-06-17 11:35:00,61.15,61.23,61.15,61.21,4100.0,47.2925,47.3544,47.2925,47.3389,4100.0
2010-06-17 11:40:00,61.21,61.31,61.21,61.26,7800.0,47.3389,47.4162,47.3389,47.3776,7800.0
2010-06-17 11:45:00,61.24,61.45,61.22,61.44,25300.0,47.3621,47.5245,47.3466,47.5168,25300.0
2010-06-17 11:50:00,61.44,61.44,61.36,61.39,6200.0,47.5168,47.5168,47.4549,47.4781,6200.0
2010-06-17 11:55:00,61.38,61.44,61.24,61.24,23200.0,47.4704,47.5168,47.3621,47.3621,23200.0
2010-06-17 12:00:00,61.26,61.28,61.03,61.07,23600.0,47.3776,47.393,47.1997,47.2306,23600.0
2010-06-17 12:05:00,61.08,61.2,61.07,61.2,10100.0,47.2384,47.3312,47.2306,47.3312,10100.0
2010-06-17 12:10:00,61.21,61.22,61.07,61.14,27600.0,47.3389,47.3466,47.2306,47.2848,27600.0
2010-06-17 12:15:00,61.12,61.15,61.07,61.08,2900.0,47.2693,47.2925,47.2306,47.2384,2900.0
2010-06-17 12:20:00,61.09,61.17,61.09,61.17,7300.0,47.2461,47.308,47.2461,47.308,7300.0
2010-06-17 12:25:00,61.18,61.21,61.02,61.02,8900.0,47.3157,47.3389,47.192,47.192,8900.0
2010-06-17 12:30:00,61.05,61.16,61.04,61.16,3500.0,47.2152,47.3002,47.2074,47.3002,3500.0
2010-06-17 12:35:00,61.14,61.14,61.07,61.11,3600.0,47.2848,47.2848,47.2306,47.2616,3600.0
2010-06-17 12:40:00,61.13,61.13,61.02,61.02,3500.0,47.277,47.277,47.192,47.192,3500.0
2010-06-17 12:45:00,61.04,61.04,60.98,61.04,6400.0,47.2074,47.2074,47.161,47.2074,6400.0
2010-06-17 12:50:00,61.03,61.2,61.02,61.2,4200.0,47.1997,47.3312,47.192,47.3312,4200.0
2010-06-17 12:55:00,61.17,61.17,61.11,61.16,2000.0,47.308,47.308,47.2616,47.3002,2000.0
2010-06-17 13:00:00,61.16,61.17,61.03,61.07,4500.0,47.3002,47.308,47.1997,47.2306,4500.0
2010-06-17 13:05:00,61.07,61.16,61.07,61.1,5300.0,47.2306,47.3002,47.2306,47.2538,5300.0
2010-06-17 13:10:00,61.1,61.14,61.07,61.09,9800.0,47.2538,47.2848,47.2306,47.2461,9800.0
2010-06-17 13:15:00,61.1,61.23,61.1,61.15,5500.0,47.2538,47.3544,47.2538,47.2925,5500.0
2010-06-17 13:20:00,61.16,61.17,61.13,61.17,6900.0,47.3002,47.308,47.277,47.308,6900.0
2010-06-17 13:25:00,61.18,61.18,61.07,61.13,11700.0,47.3157,47.3157,47.2306,47.277,11700.0
2010-06-17 13:30:00,61.17,61.2,61.09,61.11,12300.0,47.308,47.3312,47.2461,47.2616,12300.0
2010-06-17 13:35:00,61.13,61.17,61.1,61.12,9800.0,47.277,47.308,47.2538,47.2693,9800.0
2010-06-17 13:40:00,61.12,61.13,61.06,61.09,19800.0,47.2693,47.277,47.2229,47.2461,19800.0
2010-06-17 13:45:00,61.09,61.15,61.05,61.11,17700.0,47.2461,47.2925,47.2152,47.2616,17700.0
2010-06-17 13:50:00,61.11,61.18,61.11,61.17,22800.0,47.2616,47.3157,47.2616,47.308,22800.0
2010-06-17 13:55:00,61.17,61.32,61.17,61.27,16200.0,47.308,47.424,47.308,47.3853,16200.0
2010-06-17 14:00:00,61.28,61.43,61.28,61.37,14100.0,47.393,47.5091,47.393,47.4627,14100.0
2010-06-17 14:05:00,61.37,61.44,61.24,61.24,27500.0,47.4627,47.5168,47.3621,47.3621,27500.0
2010-06-17 14:10:00,61.24,61.34,61.16,61.2,66900.0,47.3621,47.4395,47.3002,47.3312,66900.0
2010-06-17 14:15:00,61.18,61.23,61.16,61.21,8200.0,47.3157,47.3544,47.3002,47.3389,8200.0
2010-06-17 14:20:00,61.2,61.24,61.15,61.24,12700.0,47.3312,47.3621,47.2925,47.3621,12700.0
2010-06-17 14:25:00,61.22,61.25,61.17,61.17,22000.0,47.3466,47.3698,47.308,47.308,22000.0
2010-06-17 14:30:00,61.17,61.25,61.17,61.18,38900.0,47.308,47.3698,47.308,47.3157,38900.0
2010-06-17 14:35:00,61.19,61.27,61.18,61.23,24100.0,47.3234,47.3853,47.3157,47.3544,24100.0
2010-06-17 14:40:00,61.22,61.24,60.92,60.97,25300.0,47.3466,47.3621,47.1146,47.1533,25300.0
2010-06-17 14:45:00,60.96,61.11,60.96,61.03,13700.0,47.1456,47.2616,47.1456,47.1997,13700.0
2010-06-17 14:50:00,61.04,61.12,61.02,61.07,14800.0,47.2074,47.2693,47.192,47.2306,14800.0
2010-06-17 14:55:00,61.08,61.23,61.08,61.2,28200.0,47.2384,47.3544,47.2384,47.3312,28200.0
2010-06-17 15:00:00,61.19,61.19,60.97,60.98,24200.0,47.3234,47.3234,47.1533,47.161,24200.0
2010-06-17 15:05:00,60.99,61.12,60.95,60.95,22400.0,47.1688,47.2693,47.1378,47.1378,22400.0
2010-06-17 15:10:00,60.95,61.02,60.85,60.85,20500.0,47.1378,47.192,47.0605,47.0605,20500.0
2010-06-17 15:15:00,60.84,60.95,60.82,60.92,20400.0,47.0528,47.1378,47.0373,47.1146,20400.0
2010-06-17 15:20:00,60.94,60.99,60.84,60.94,19100.0,47.1301,47.1688,47.0528,47.1301,19100.0
2010-06-17 15:25:00,60.93,60.97,60.83,60.89,16700.0,47.1224,47.1533,47.045,47.0914,16700.0
2010-06-17 15:30:00,60.91,61.21,60.89,61.16,27900.0,47.1069,47.3389,47.0914,47.3002,27900.0
2010-06-17 15:35:00,61.14,61.22,61.06,61.14,22700.0,47.2848,47.3466,47.2229,47.2848,22700.0
2010-06-17 15:40:00,61.14,61.24,61.07,61.1,29500.0,47.2848,47.3621,47.2306,47.2538,29500.0
2010-06-17 15:45:00,61.11,61.46,61.1,61.46,96700.0,47.2616,47.5323,47.2538,47.5323,96700.0
2010-06-17 15:50:00,61.45,61.58,61.41,61.46,53600.0,47.5245,47.6251,47.4936,47.5323,53600.0
2010-06-17 15:55:00,61.43,61.56,61.41,61.47,92400.0,47.5091,47.6096,47.4936,47.54,92400.0
2010-06-18 09:30:00,61.66,61.81,61.58,61.64,222800.0,47.6869,47.8029,47.6251,47.6715,222800.0
2010-06-18 09:35:00,61.65,61.84,61.63,61.73,16500.0,47.6792,47.8261,47.6637,47.7411,16500.0
2010-06-18 09:40:00,61.76,61.79,61.5,61.52,15000.0,47.7643,47.7875,47.5632,47.5787,15000.0
2010-06-18 09:45:00,61.52,61.54,61.4,61.42,9500.0,47.5787,47.5941,47.4859,47.5013,9500.0
2010-06-18 09:50:00,61.43,61.45,61.15,61.28,7700.0,47.5091,47.5245,47.2925,47.393,7700.0
2010-06-18 09:55:00,61.25,61.28,61.19,61.2,12900.0,47.3698,47.393,47.3234,47.3312,12900.0
2010-06-18 10:00:00,61.19,61.27,61.17,61.18,8400.0,47.3234,47.3853,47.308,47.3157,8400.0
2010-06-18 10:05:00,61.22,61.37,61.22,61.35,7300.0,47.3466,47.4627,47.3466,47.4472,7300.0
2010-06-18 10:10:00,61.39,61.51,61.36,61.37,8600.0,47.4781,47.5709,47.4549,47.4627,8600.0
2010-06-18 10:15:00,61.4,61.46,61.32,61.44,7800.0,47.4859,47.5323,47.424,47.5168,7800.0
2010-06-18 10:20:00,61.44,61.47,61.37,61.39,5400.0,47.5168,47.54,47.4627,47.4781,5400.0
2010-06-18 10:25:00,61.39,61.53,61.33,61.36,51700.0,47.4781,47.5864,47.4317,47.4549,51700.0
2010-06-18 10:30:00,61.36,61.47,61.36,61.43,33100.0,47.4549,47.54,47.4549,47.5091,33100.0
2010-06-18 10:35:00,61.42,61.47,61.3,61.34,45700.0,47.5013,47.54,47.4085,47.4395,45700.0
2010-06-18 10:40:00,61.36,61.38,61.29,61.36,16500.0,47.4549,47.4704,47.4008,47.4549,16500.0
2010-06-18 10:45:00,61.34,61.4,61.32,61.4,15000.0,47.4395,47.4859,47.424,47.4859,15000.0
2010-06-18 10:50:00,61.39,61.42,61.29,61.31,68300.0,47.4781,47.5013,47.4008,47.4162,68300.0
2010-06-18 10:55:00,61.31,61.42,61.3,61.36,26900.0,47.4162,47.5013,47.4085,47.4549,26900.0
2010-06-18 11:00:00,61.37,61.37,61.28,61.28,24800.0,47.4627,47.4627,47.393,47.393,24800.0
2010-06-18 11:05:00,61.28,61.4,61.27,61.31,28700.0,47.393,47.4859,47.3853,47.4162,28700.0
2010-06-18 11:10:00,61.32,61.33,61.12,61.12,44300.0,47.424,47.4317,47.2693,47.2693,44300.0
2010-06-18 11:15:00,61.12,61.14,60.92,60.99,63200.0,47.2693,47.2848,47.1146,47.1688,63200.0
2010-06-18 11:20:00,60.99,61.01,60.94,61.0,14800.0,47.1688,47.1842,47.1301,47.1765,14800.0
2010-06-18 11:25:00,60.99,61.02,60.9,60.97,15200.0,47.1688,47.192,47.0992,47.1533,15200.0
2010-06-18 11:30:00,60.97,61.01,60.87,60.99,24400.0,47.1533,47.1842,47.076,47.1688,24400.0
2010-06-18 11:35:00,61.0,61.02,60.8,60.83,27800.0,47.1765,47.192,47.0218,47.045,27800.0
2010-06-18 11:40:00,60.85,60.85,60.75,60.8,16100.0,47.0605,47.0605,46.9832,47.0218,16100.0
2010-06-18 11:45:00,60.78,60.83,60.69,60.83,54500.0,47.0064,47.045,46.9368,47.045,54500.0
2010-06-18 11:50:00,60.84,60.94,60.82,60.93,19200.0,47.0528,47.1301,47.0373,47.1224,19200.0
2010-06-18 11:55:00,60.94,60.98,60.81,60.83,19700.0,47.1301,47.161,47.0296,47.045,19700.0
2010-06-18 12:00:00,60.84,60.97,60.83,60.94,22200.0,47.0528,47.1533,47.045,47.1301,22200.0
2010-06-18 12:05:00,60.94,61.01,60.93,60.94,25000.0,47.1301,47.1842,47.1224,47.1301,25000.0
2010-06-18 12:10:00,60.95,61.0,60.92,60.95,32100.0,47.1378,47.1765,47.1146,47.1378,32100.0
2010-06-18 12:15:00,60.97,61.0,60.96,61.0,14100.0,47.1533,47.1765,47.1456,47.1765,14100.0
2010-06-18 12:20:00,60.98,60.98,60.75,60.79,14600.0,47.161,47.161,46.9832,47.0141,14600.0
2010-06-18 12:25:00,60.78,60.83,60.75,60.75,8300.0,47.0064,47.045,46.9832,46.9832,8300.0
2010-06-18 12:30:00,60.74,60.78,60.7,60.74,13400.0,46.9754,47.0064,46.9445,46.9754,13400.0
2010-06-18 12:35:00,60.73,60.77,60.68,60.69,29700.0,46.9677,46.9986,46.929,46.9368,29700.0
2010-06-18 12:40:00,60.7,60.76,60.67,60.7,8900.0,46.9445,46.9909,46.9213,46.9445,8900.0
2010-06-18 12:45:00,60.72,60.81,60.72,60.76,7200.0,46.96,47.0296,46.96,46.9909,7200.0
2010-06-18 12:50:00,60.77,60.9,60.76,60.9,4300.0,46.9986,47.0992,46.9909,47.0992,4300.0
2010-06-18 12:55:00,60.9,60.92,60.81,60.84,17400.0,47.0992,47.1146,47.0296,47.0528,17400.0
2010-06-18 13:00:00,60.81,60.85,60.69,60.85,15900.0,47.0296,47.0605,46.9368,47.0605,15900.0
2010-06-18 13:05:00,60.83,60.91,60.76,60.87,8200.0,47.045,47.1069,46.9909,47.076,8200.0
2010-06-18 13:10:00,60.85,60.95,60.84,60.92,42300.0,47.0605,47.1378,47.0528,47.1146,42300.0
2010-06-18 13:15:00,60.91,60.97,60.83,60.86,38900.0,47.1069,47.1533,47.045,47.0682,38900.0
2010-06-18 13:20:00,60.86,60.9,60.84,60.89,7300.0,47.0682,47.0992,47.0528,47.0914,7300.0
2010-06-18 13:25:00,60.88,60.93,60.86,60.86,6500.0,47.0837,47.1224,47.0682,47.0682,6500.0
2010-06-18 13:30:00,60.85,60.9,60.84,60.89,8100.0,47.0605,47.0992,47.0528,47.0914,8100.0
2010-06-18 13:35:00,60.9,61.0,60.89,61.0,2200.0,47.0992,47.1765,47.0914,47.1765,2200.0
2010-06-18 13:40:00,61.0,61.01,60.89,60.92,11200.0,47.1765,47.1842,47.0914,47.1146,11200.0
2010-06-18 13:45:00,60.92,60.92,60.76,60.82,8300.0,47.1146,47.1146,46.9909,47.0373,8300.0
2010-06-18 13:50:00,60.84,60.84,60.75,60.84,9300.0,47.0528,47.0528,46.9832,47.0528,9300.0
2010-06-18 13:55:00,60.85,60.91,60.85,60.87,4000.0,47.0605,47.1069,47.0605,47.076,4000.0
2010-06-18 14:00:00,60.84,60.86,60.8,60.82,6400.0,47.0528,47.0682,47.0218,47.0373,6400.0
2010-06-18 14:05:00,60.83,60.84,60.77,60.78,3500.0,47.045,47.0528,46.9986,47.0064,3500.0
2010-06-18 14:10:00,60.81,60.98,60.81,60.92,12100.0,47.0296,47.161,47.0296,47.1146,12100.0
2010-06-18 14:15:00,60.9,60.98,60.89,60.95,11800.0,47.0992,47.161,47.0914,47.1378,11800.0
2010-06-18 14:20:00,60.93,61.0,60.92,60.94,11700.0,47.1224,47.1765,47.1146,47.1301,11700.0
2010-06-18 14:25:00,60.93,61.01,60.93,61.0,12300.0,47.1224,47.1842,47.1224,47.1765,12300.0
2010-06-18 14:30:00,61.0,61.0,60.94,60.94,31600.0,47.1765,47.1765,47.1301,47.1301,31600.0
2010-06-18 14:35:00,60.93,61.0,60.83,60.96,13900.0,47.1224,47.1765,47.045,47.1456,13900.0
2010-06-18 14:40:00,60.96,60.99,60.91,60.93,17000.0,47.1456,47.1688,47.1069,47.1224,17000.0
2010-06-18 14:45:00,60.91,60.99,60.9,60.94,14500.0,47.1069,47.1688,47.0992,47.1301,14500.0
2010-06-18 14:50:00,60.95,61.01,60.95,60.99,9800.0,47.1378,47.1842,47.1378,47.1688,9800.0
2010-06-18 14:55:00,60.99,61.01,60.93,60.95,12000.0,47.1688,47.1842,47.1224,47.1378,12000.0
2010-06-18 15:00:00,60.95,60.96,60.83,60.83,15900.0,47.1378,47.1456,47.045,47.045,15900.0
2010-06-18 15:05:00,60.84,60.93,60.82,60.85,19600.0,47.0528,47.1224,47.0373,47.0605,19600.0
2010-06-18 15:10:00,60.83,60.9,60.76,60.85,21700.0,47.045,47.0992,46.9909,47.0605,21700.0
2010-06-18 15:15:00,60.85,60.87,60.76,60.79,28300.0,47.0605,47.076,46.9909,47.0141,28300.0
2010-06-18 15:20:00,60.79,60.87,60.76,60.83,18300.0,47.0141,47.076,46.9909,47.045,18300.0
2010-06-18 15:25:00,60.85,60.94,60.84,60.89,14500.0,47.0605,47.1301,47.0528,47.0914,14500.0
2010-06-18 15:30:00,60.88,60.95,60.8,60.82,23200.0,47.0837,47.1378,47.0218,47.0373,23200.0
2010-06-18 15:35:00,60.8,60.9,60.8,60.9,27400.0,47.0218,47.0992,47.0218,47.0992,27400.0
2010-06-18 15:40:00,60.9,60.94,60.85,60.9,29000.0,47.0992,47.1301,47.0605,47.0992,29000.0
2010-06-18 15:45:00,60.91,61.01,60.88,60.93,56900.0,47.1069,47.1842,47.0837,47.1224,56900.0
2010-06-18 15:50:00,60.93,60.97,60.8,60.9,102700.0,47.1224,47.1533,47.0218,47.0992,102700.0
2010-06-18 15:55:00,60.89,60.96,60.85,60.87,108800.0,47.0914,47.1456,47.0605,47.076,108800.0
2010-06-21 09:30:00,61.86,62.18,61.71,61.79,89700.0,47.8416,48.0891,47.7256,47.7875,89700.0
2010-06-21 09:35:00,61.75,61.99,61.64,61.69,68800.0,47.7565,47.9422,47.6715,47.7101,68800.0
2010-06-21 09:40:00,61.74,61.8,61.54,61.62,51700.0,47.7488,47.7952,47.5941,47.656,51700.0
2010-06-21 09:45:00,61.56,61.79,61.5,61.69,19000.0,47.6096,47.7875,47.5632,47.7101,19000.0
2010-06-21 09:50:00,61.72,61.84,61.6,61.82,166600.0,47.7333,47.8261,47.6405,47.8107,166600.0
2010-06-21 09:55:00,61.82,62.06,61.82,61.96,32700.0,47.8107,47.9963,47.8107,47.9189,32700.0
2010-06-21 10:00:00,61.94,62.04,61.92,62.0,20200.0,47.9035,47.9808,47.888,47.9499,20200.0
2010-06-21 10:05:00,62.02,62.08,61.84,61.94,21600.0,47.9654,48.0118,47.8261,47.9035,21600.0
2010-06-21 10:10:00,61.96,62.01,61.79,61.88,64400.0,47.9189,47.9576,47.7875,47.8571,64400.0
2010-06-21 10:15:00,61.87,62.04,61.76,61.76,42200.0,47.8493,47.9808,47.7643,47.7643,42200.0
2010-06-21 10:20:00,61.78,62.01,61.78,61.82,25000.0,47.7797,47.9576,47.7797,47.8107,25000.0
2010-06-21 10:25:00,61.83,61.94,61.78,61.78,33000.0,47.8184,47.9035,47.7797,47.7797,33000.0
2010-06-21 10:30:00,61.8,61.91,61.77,61.82,18500.0,47.7952,47.8803,47.772,47.8107,18500.0
2010-06-21 10:35:00,61.85,61.97,61.83,61.87,25400.0,47.8339,47.9267,47.8184,47.8493,25400.0
2010-06-21 10:40:00,61.87,61.96,61.87,61.88,17700.0,47.8493,47.9189,47.8493,47.8571,17700.0
2010-06-21 10:45:00,61.9,61.95,61.81,61.87,8400.0,47.8725,47.9112,47.8029,47.8493,8400.0
2010-06-21 10:50:00,61.87,61.87,61.65,61.77,16400.0,47.8493,47.8493,47.6792,47.772,16400.0
2010-06-21 10:55:00,61.81,61.81,61.6,61.67,14900.0,47.8029,47.8029,47.6405,47.6947,14900.0
2010-06-21 11:00:00,61.66,61.72,61.58,61.72,19100.0,47.6869,47.7333,47.6251,47.7333,19100.0
2010-06-21 11:05:00,61.72,61.78,61.63,61.75,9600.0,47.7333,47.7797,47.6637,47.7565,9600.0
2010-06-21 11:10:00,61.79,61.83,61.74,61.81,8200.0,47.7875,47.8184,47.7488,47.8029,8200.0
2010-06-21 11:15:00,61.82,61.87,61.77,61.85,12300.0,47.8107,47.8493,47.772,47.8339,12300.0
2010-06-21 11:20:00,61.87,61.93,61.71,61.78,18000.0,47.8493,47.8957,47.7256,47.7797,18000.0
2010-06-21 11:25:00,61.76,61.84,61.66,61.81,12600.0,47.7643,47.8261,47.6869,47.8029,12600.0
2010-06-21 11:30:00,61.81,61.87,61.78,61.84,8600.0,47.8029,47.8493,47.7797,47.8261,8600.0
2010-06-21 11:35:00,61.88,61.88,61.75,61.75,12400.0,47.8571,47.8571,47.7565,47.7565,12400.0
2010-06-21 11:40:00,61.75,61.79,61.64,61.65,84700.0,47.7565,47.7875,47.6715,47.6792,84700.0
2010-06-21 11:45:00,61.64,61.67,61.5,61.52,12300.0,47.6715,47.6947,47.5632,47.5787,12300.0
2010-06-21 11:50:00,61.51,61.56,61.47,61.54,18400.0,47.5709,47.6096,47.54,47.5941,18400.0
2010-06-21 11:55:00,61.56,61.57,61.46,61.51,23100.0,47.6096,47.6173,47.5323,47.5709,23100.0
2010-06-21 12:00:00,61.53,61.55,61.46,61.5,15800.0,47.5864,47.6019,47.5323,47.5632,15800.0
2010-06-21 12:05:00,61.48,61.48,61.36,61.39,18700.0,47.5477,47.5477,47.4549,47.4781,18700.0
2010-06-21 12:10:00,61.4,61.43,61.32,61.36,9300.0,47.4859,47.5091,47.424,47.4549,9300.0
2010-06-21 12:15:00,61.36,61.38,61.32,61.33,6400.0,47.4549,47.4704,47.424,47.4317,6400.0
2010-06-21 12:20:00,61.33,61.35,61.26,61.32,6300.0,47.4317,47.4472,47.3776,47.424,6300.0
2010-06-21 12:25:00,61.32,61.33,61.2,61.22,10700.0,47.424,47.4317,47.3312,47.3466,10700.0
2010-06-21 12:30:00,61.22,61.26,61.15,61.25,10600.0,47.3466,47.3776,47.2925,47.3698,10600.0
2010-06-21 12:35:00,61.25,61.28,61.21,61.26,11000.0,47.3698,47.393,47.3389,47.3776,11000.0
2010-06-21 12:40:00,61.29,61.31,61.21,61.23,13000.0,47.4008,47.4162,47.3389,47.3544,13000.0
2010-06-21 12:45:00,61.24,61.32,61.24,61.27,14200.0,47.3621,47.424,47.3621,47.3853,14200.0
2010-06-21 12:50:00,61.28,61.32,61.16,61.21,20900.0,47.393,47.424,47.3002,47.3389,20900.0
2010-06-21 12:55:00,61.23,61.3,61.21,61.27,10000.0,47.3544,47.4085,47.3389,47.3853,10000.0
2010-06-21 13:00:00,61.28,61.31,61.19,61.29,12600.0,47.393,47.4162,47.3234,47.4008,12600.0
2010-06-21 13:05:00,61.3,61.32,61.23,61.28,12800.0,47.4085,47.424,47.3544,47.393,12800.0
2010-06-21 13:10:00,61.27,61.45,61.27,61.37,8000.0,47.3853,47.5245,47.3853,47.4627,8000.0
2010-06-21 13:15:00,61.38,61.41,61.33,61.35,6900.0,47.4704,47.4936,47.4317,47.4472,6900.0
2010-06-21 13:20:00,61.37,61.4,61.32,61.34,81900.0,47.4627,47.4859,47.424,47.4395,81900.0
2010-06-21 13:25:00,61.34,61.43,61.34,61.42,18100.0,47.4395,47.5091,47.4395,47.5013,18100.0
2010-06-21 13:30:00,61.45,61.5,61.43,61.49,22900.0,47.5245,47.5632,47.5091,47.5555,22900.0
2010-06-21 13:35:00,61.51,61.51,61.35,61.39,28600.0,47.5709,47.5709,47.4472,47.4781,28600.0
2010-06-21 13:40:00,61.38,61.43,61.32,61.37,36800.0,47.4704,47.5091,47.424,47.4627,36800.0
2010-06-21 13:45:00,61.37,61.43,61.33,61.41,10100.0,47.4627,47.5091,47.4317,47.4936,10100.0
2010-06-21 13:50:00,61.4,61.58,61.4,61.53,11600.0,47.4859,47.6251,47.4859,47.5864,11600.0
2010-06-21 13:55:00,61.52,61.56,61.47,61.48,13500.0,47.5787,47.6096,47.54,47.5477,13500.0
2010-06-21 14:00:00,61.47,61.54,61.45,61.48,16500.0,47.54,47.5941,47.5245,47.5477,16500.0
2010-06-21 14:05:00,61.47,61.59,61.43,61.59,16100.0,47.54,47.6328,47.5091,47.6328,16100.0
2010-06-21 14:10:00,61.57,61.69,61.54,61.69,6000.0,47.6173,47.7101,47.5941,47.7101,6000.0
2010-06-21 14:15:00,61.7,61.8,61.65,61.65,14500.0,47.7179,47.7952,47.6792,47.6792,14500.0
2010-06-21 14:20:00,61.66,61.79,61.66,61.78,7800.0,47.6869,47.7875,47.6869,47.7797,7800.0
2010-06-21 14:25:00,61.77,61.77,61.61,61.66,9100.0,47.772,47.772,47.6483,47.6869,9100.0
2010-06-21 14:30:00,61.66,61.72,61.62,61.65,10900.0,47.6869,47.7333,47.656,47.6792,10900.0
2010-06-21 14:35:00,61.64,61.75,61.63,61.65,8500.0,47.6715,47.7565,47.6637,47.6792,8500.0
2010-06-21 14:40:00,61.66,61.72,61.6,61.61,22200.0,47.6869,47.7333,47.6405,47.6483,22200.0
2010-06-21 14:45:00,61.62,61.65,61.58,61.58,20200.0,47.656,47.6792,47.6251,47.6251,20200.0
2010-06-21 14:50:00,61.56,61.6,61.44,61.48,25400.0,47.6096,47.6405,47.5168,47.5477,25400.0
2010-06-21 14:55:00,61.48,61.54,61.45,61.52,28500.0,47.5477,47.5941,47.5245,47.5787,28500.0
2010-06-21 15:00:00,61.53,61.61,61.5,61.5,86900.0,47.5864,47.6483,47.5632,47.5632,86900.0
2010-06-21 15:05:00,61.5,61.53,61.4,61.47,68500.0,47.5632,47.5864,47.4859,47.54,68500.0
2010-06-21 15:10:00,61.43,61.43,61.24,61.29,82900.0,47.5091,47.5091,47.3621,47.4008,82900.0
2010-06-21 15:15:00,61.29,61.38,61.13,61.16,86800.0,47.4008,47.4704,47.277,47.3002,86800.0
2010-06-21 15:20:00,61.15,61.16,60.96,61.0,49800.0,47.2925,47.3002,47.1456,47.1765,49800.0
2010-06-21 15:25:00,60.98,61.16,60.93,61.0,25200.0,47.161,47.3002,47.1224,47.1765,25200.0
2010-06-21 15:30:00,60.99,61.09,60.88,61.06,25100.0,47.1688,47.2461,47.0837,47.2229,25100.0
2010-06-21 15:35:00,61.05,61.1,60.95,61.05,20400.0,47.2152,47.2538,47.1378,47.2152,20400.0
2010-06-21 15:40:00,61.03,61.03,60.65,60.74,42400.0,47.1997,47.1997,46.9058,46.9754,42400.0
2010-06-21 15:45:00,60.75,60.89,60.73,60.89,27700.0,46.9832,47.0914,46.9677,47.0914,27700.0
2010-06-21 15:50:00,60.89,61.05,60.89,61.0,40100.0,47.0914,47.2152,47.0914,47.1765,40100.0
2010-06-21 15:55:00,61.0,61.1,60.95,61.07,52900.0,47.1765,47.2538,47.1378,47.2306,52900.0
2010-06-22 09:30:00,60.98,61.14,60.98,61.03,12800.0,47.161,47.2848,47.161,47.1997,12800.0
2010-06-22 09:35:00,61.03,61.13,60.97,61.05,11700.0,47.1997,47.277,47.1533,47.2152,11700.0
2010-06-22 09:40:00,61.09,61.17,60.99,61.17,15800.0,47.2461,47.308,47.1688,47.308,15800.0
2010-06-22 09:45:00,61.17,61.21,61.05,61.11,35700.0,47.308,47.3389,47.2152,47.2616,35700.0
2010-06-22 09:50:00,61.1,61.13,60.92,61.06,23700.0,47.2538,47.277,47.1146,47.2229,23700.0
2010-06-22 09:55:00,61.09,61.15,60.9,60.91,14500.0,47.2461,47.2925,47.0992,47.1069,14500.0
2010-06-22 10:00:00,60.9,60.9,60.6,60.65,20800.0,47.0992,47.0992,46.8671,46.9058,20800.0
2010-06-22 10:05:00,60.64,60.79,60.58,60.79,19200.0,46.8981,47.0141,46.8517,47.0141,19200.0
2010-06-22 10:10:00,60.79,60.92,60.64,60.77,21700.0,47.0141,47.1146,46.8981,46.9986,21700.0
2010-06-22 10:15:00,60.74,60.74,60.51,60.53,24800.0,46.9754,46.9754,46.7975,46.813,24800.0
2010-06-22 10:20:00,60.5,60.5,60.33,60.33,29700.0,46.7898,46.7898,46.6583,46.6583,29700.0
2010-06-22 10:25:00,60.35,60.42,60.25,60.37,33100.0,46.6738,46.7279,46.5965,46.6893,33100.0
2010-06-22 10:30:00,60.39,60.39,60.15,60.15,26900.0,46.7047,46.7047,46.5191,46.5191,26900.0
2010-06-22 10:35:00,60.16,60.2,60.07,60.18,17900.0,46.5269,46.5578,46.4573,46.5423,17900.0
2010-06-22 10:40:00,60.2,60.26,60.17,60.24,20400.0,46.5578,46.6042,46.5346,46.5887,20400.0
2010-06-22 10:45:00,60.22,60.27,60.09,60.12,19000.0,46.5733,46.6119,46.4727,46.4959,19000.0
2010-06-22 10:50:00,60.11,60.2,60.06,60.2,23400.0,46.4882,46.5578,46.4495,46.5578,23400.0
2010-06-22 10:55:00,60.2,60.24,59.95,59.97,148000.0,46.5578,46.5887,46.3644,46.3799,148000.0
2010-06-22 11:00:00,59.97,60.13,59.93,60.13,47000.0,46.3799,46.5037,46.349,46.5037,47000.0
2010-06-22 11:05:00,60.12,60.12,59.89,59.96,22000.0,46.4959,46.4959,46.318,46.3722,22000.0
2010-06-22 11:10:00,59.97,60.07,59.96,60.07,17700.0,46.3799,46.4573,46.3722,46.4573,17700.0
2010-06-22 11:15:00,60.06,60.09,59.86,59.9,52100.0,46.4495,46.4727,46.2948,46.3258,52100.0
2010-06-22 11:20:00,59.88,59.99,59.85,59.92,22900.0,46.3103,46.3954,46.2871,46.3412,22900.0
2010-06-22 11:25:00,59.93,59.95,59.85,59.95,46600.0,46.349,46.3644,46.2871,46.3644,46600.0
2010-06-22 11:30:00,59.94,60.15,59.94,60.12,36400.0,46.3567,46.5191,46.3567,46.4959,36400.0
2010-06-22 11:35:00,60.12,60.28,60.1,60.19,54000.0,46.4959,46.6197,46.4805,46.5501,54000.0
2010-06-22 11:40:00,60.2,60.24,60.16,60.19,34000.0,46.5578,46.5887,46.5269,46.5501,34000.0
2010-06-22 11:45:00,60.19,60.26,60.17,60.24,29400.0,46.5501,46.6042,46.5346,46.5887,29400.0
2010-06-22 11:50:00,60.26,60.3,60.17,60.2,31000.0,46.6042,46.6351,46.5346,46.5578,31000.0
2010-06-22 11:55:00,60.2,60.23,60.07,60.1,35300.0,46.5578,46.581,46.4573,46.4805,35300.0
2010-06-22 12:00:00,60.1,60.17,60.05,60.16,34400.0,46.4805,46.5346,46.4418,46.5269,34400.0
2010-06-22 12:05:00,60.15,60.23,60.14,60.17,83600.0,46.5191,46.581,46.5114,46.5346,83600.0
2010-06-22 12:10:00,60.18,60.2,60.01,60.02,22500.0,46.5423,46.5578,46.4108,46.4186,22500.0
2010-06-22 12:15:00,60.01,60.08,59.91,60.06,33200.0,46.4108,46.465,46.3335,46.4495,33200.0
2010-06-22 12:20:00,60.07,60.09,60.0,60.08,20900.0,46.4573,46.4727,46.4031,46.465,20900.0
2010-06-22 12:25:00,60.08,60.12,60.02,60.03,27400.0,46.465,46.4959,46.4186,46.4263,27400.0
2010-06-22 12:30:00,60.02,60.09,59.95,60.03,33200.0,46.4186,46.4727,46.3644,46.4263,33200.0
2010-06-22 12:35:00,60.02,60.1,60.0,60.1,91400.0,46.4186,46.4805,46.4031,46.4805,91400.0
2010-06-22 12:40:00,60.08,60.12,60.04,60.08,13000.0,46.465,46.4959,46.4341,46.465,13000.0
2010-06-22 12:45:00,60.08,60.13,60.08,60.11,20800.0,46.465,46.5037,46.465,46.4882,20800.0
2010-06-22 12:50:00,60.12,60.13,60.09,60.13,17900.0,46.4959,46.5037,46.4727,46.5037,17900.0
2010-06-22 12:55:00,60.13,60.15,60.1,60.12,6000.0,46.5037,46.5191,46.4805,46.4959,6000.0
2010-06-22 13:00:00,60.11,60.11,60.02,60.06,35100.0,46.4882,46.4882,46.4186,46.4495,35100.0
2010-06-22 13:05:00,60.09,60.17,60.07,60.09,82400.0,46.4727,46.5346,46.4573,46.4727,82400.0
2010-06-22 13:10:00,60.1,60.12,60.0,60.07,22300.0,46.4805,46.4959,46.4031,46.4573,22300.0
2010-06-22 13:15:00,60.06,60.1,60.05,60.09,61400.0,46.4495,46.4805,46.4418,46.4727,61400.0
2010-06-22 13:20:00,60.09,60.15,60.06,60.11,65900.0,46.4727,46.5191,46.4495,46.4882,65900.0
2010-06-22 13:25:00,60.11,60.14,60.03,60.06,44600.0,46.4882,46.5114,46.4263,46.4495,44600.0
2010-06-22 13:30:00,60.08,60.09,60.04,60.06,65600.0,46.465,46.4727,46.4341,46.4495,65600.0
2010-06-22 13:35:00,60.07,60.09,60.01,60.05,18400.0,46.4573,46.4727,46.4108,46.4418,18400.0
2010-06-22 13:40:00,60.05,60.32,60.03,60.27,43800.0,46.4418,46.6506,46.4263,46.6119,43800.0
2010-06-22 13:45:00,60.28,60.34,60.25,60.28,28000.0,46.6197,46.6661,46.5965,46.6197,28000.0
2010-06-22 13:50:00,60.28,60.28,60.06,60.06,20900.0,46.6197,46.6197,46.4495,46.4495,20900.0
2010-06-22 13:55:00,60.06,60.09,59.99,60.04,19200.0,46.4495,46.4727,46.3954,46.4341,19200.0
2010-06-22 14:00:00,60.06,60.09,59.88,59.89,91900.0,46.4495,46.4727,46.3103,46.318,91900.0
2010-06-22 14:05:00,59.88,59.95,59.78,59.79,36300.0,46.3103,46.3644,46.233,46.2407,36300.0
2010-06-22 14:10:00,59.79,59.9,59.76,59.88,16500.0,46.2407,46.3258,46.2175,46.3103,16500.0
2010-06-22 14:15:00,59.9,59.92,59.85,59.86,13700.0,46.3258,46.3412,46.2871,46.2948,13700.0
2010-06-22 14:20:00,59.85,59.92,59.81,59.83,18400.0,46.2871,46.3412,46.2562,46.2716,18400.0
2010-06-22 14:25:00,59.84,59.84,59.63,59.72,17500.0,46.2794,46.2794,46.117,46.1866,17500.0
2010-06-22 14:30:00,59.72,59.75,59.62,59.68,18400.0,46.1866,46.2098,46.1092,46.1556,18400.0
2010-06-22 14:35:00,59.7,59.75,59.54,59.58,41000.0,46.1711,46.2098,46.0474,46.0783,41000.0
2010-06-22 14:40:00,59.56,59.56,59.25,59.25,34900.0,46.0628,46.0628,45.8231,45.8231,34900.0
2010-06-22 14:45:00,59.21,59.3,59.1,59.11,36000.0,45.7921,45.8617,45.7071,45.7148,36000.0
2010-06-22 14:50:00,59.08,59.22,58.99,59.04,47600.0,45.6916,45.7999,45.622,45.6607,47600.0
2010-06-22 14:55:00,59.05,59.07,58.83,58.87,72200.0,45.6684,45.6839,45.4983,45.5292,72200.0
2010-06-22 15:00:00,58.88,58.97,58.76,58.94,63800.0,45.5369,45.6065,45.4441,45.5833,63800.0
2010-06-22 15:05:00,58.91,58.97,58.78,58.79,36600.0,45.5601,45.6065,45.4596,45.4673,36600.0
2010-06-22 15:10:00,58.8,58.99,58.73,58.94,31100.0,45.4751,45.622,45.4209,45.5833,31100.0
2010-06-22 15:15:00,58.95,59.05,58.92,58.98,55900.0,45.5911,45.6684,45.5679,45.6143,55900.0
2010-06-22 15:20:00,58.98,58.99,58.79,58.79,66400.0,45.6143,45.622,45.4673,45.4673,66400.0
2010-06-22 15:25:00,58.79,58.95,58.68,58.71,50100.0,45.4673,45.5911,45.3822,45.4054,50100.0
2010-06-22 15:30:00,58.71,58.72,58.46,58.65,69700.0,45.4054,45.4132,45.2121,45.359,69700.0
2010-06-22 15:35:00,58.65,58.75,58.57,58.75,42000.0,45.359,45.4364,45.2972,45.4364,42000.0
2010-06-22 15:40:00,58.74,58.76,58.58,58.67,67500.0,45.4286,45.4441,45.3049,45.3745,67500.0
2010-06-22 15:45:00,58.68,58.74,58.58,58.68,66300.0,45.3822,45.4286,45.3049,45.3822,66300.0
2010-06-22 15:50:00,58.68,58.68,58.48,58.57,80800.0,45.3822,45.3822,45.2276,45.2972,80800.0
2010-06-22 15:55:00,58.56,58.58,58.43,58.57,69200.0,45.2894,45.3049,45.1889,45.2972,69200.0
2010-06-23 09:30:00,58.61,58.94,58.32,58.48,35600.0,45.3281,45.5833,45.1038,45.2276,35600.0
2010-06-23 09:35:00,58.5,58.74,58.45,58.55,9100.0,45.243,45.4286,45.2044,45.2817,9100.0
2010-06-23 09:40:00,58.55,58.56,58.25,58.37,19100.0,45.2817,45.2894,45.0497,45.1425,19100.0
2010-06-23 09:45:00,58.37,58.39,58.16,58.22,19400.0,45.1425,45.158,44.9801,45.0265,19400.0
2010-06-23 09:50:00,58.25,58.61,58.19,58.56,17800.0,45.0497,45.3281,45.0033,45.2894,17800.0
2010-06-23 09:55:00,58.55,58.75,58.4,58.74,17000.0,45.2817,45.4364,45.1657,45.4286,17000.0
2010-06-23 10:00:00,58.65,58.74,57.9,58.04,31900.0,45.359,45.4286,44.779,44.8873,31900.0
2010-06-23 10:05:00,58.01,58.03,57.63,57.8,35600.0,44.8641,44.8795,44.5702,44.7017,35600.0
2010-06-23 10:10:00,57.76,57.95,57.66,57.95,13900.0,44.6707,44.8177,44.5934,44.8177,13900.0
2010-06-23 10:15:00,57.94,58.07,57.84,58.06,18800.0,44.8099,44.9105,44.7326,44.9027,18800.0
2010-06-23 10:20:00,58.04,58.04,57.88,57.88,11900.0,44.8873,44.8873,44.7635,44.7635,11900.0
2010-06-23 10:25:00,57.85,57.9,57.73,57.76,9000.0,44.7403,44.779,44.6475,44.6707,9000.0
2010-06-23 10:30:00,57.76,58.17,57.76,58.15,23100.0,44.6707,44.9878,44.6707,44.9724,23100.0
2010-06-23 10:35:00,58.14,58.21,58.12,58.18,20300.0,44.9646,45.0188,44.9492,44.9956,20300.0
2010-06-23 10:40:00,58.19,58.2,58.05,58.15,15600.0,45.0033,45.011,44.895,44.9724,15600.0
2010-06-23 10:45:00,58.2,58.31,58.18,58.29,8000.0,45.011,45.0961,44.9956,45.0806,8000.0
2010-06-23 10:50:00,58.29,58.44,58.26,58.38,11400.0,45.0806,45.1966,45.0574,45.1502,11400.0
2010-06-23 10:55:00,58.39,58.53,58.39,58.43,7100.0,45.158,45.2662,45.158,45.1889,7100.0
2010-06-23 11:00:00,58.42,58.45,58.34,58.41,15400.0,45.1812,45.2044,45.1193,45.1734,15400.0
2010-06-23 11:05:00,58.42,58.48,58.36,58.46,9300.0,45.1812,45.2276,45.1348,45.2121,9300.0
2010-06-23 11:10:00,58.44,58.47,58.27,58.32,11300.0,45.1966,45.2198,45.0652,45.1038,11300.0
2010-06-23 11:15:00,58.34,58.36,58.29,58.36,7100.0,45.1193,45.1348,45.0806,45.1348,7100.0
2010-06-23 11:20:00,58.36,58.56,58.36,58.48,19600.0,45.1348,45.2894,45.1348,45.2276,19600.0
2010-06-23 11:25:00,58.46,58.51,58.43,58.45,5500.0,45.2121,45.2508,45.1889,45.2044,5500.0
2010-06-23 11:30:00,58.45,58.47,58.39,58.4,4000.0,45.2044,45.2198,45.158,45.1657,4000.0
2010-06-23 11:35:00,58.39,58.39,58.3,58.31,3000.0,45.158,45.158,45.0884,45.0961,3000.0
2010-06-23 11:40:00,58.31,58.43,58.31,58.42,8300.0,45.0961,45.1889,45.0961,45.1812,8300.0
2010-06-23 11:45:00,58.42,58.47,58.42,58.45,8900.0,45.1812,45.2198,45.1812,45.2044,8900.0
2010-06-23 11:50:00,58.45,58.52,58.4,58.44,6000.0,45.2044,45.2585,45.1657,45.1966,6000.0
2010-06-23 11:55:00,58.41,58.58,58.4,58.52,11000.0,45.1734,45.3049,45.1657,45.2585,11000.0
2010-06-23 12:00:00,58.53,58.54,58.5,58.54,5400.0,45.2662,45.274,45.243,45.274,5400.0
2010-06-23 12:05:00,58.53,58.6,58.52,58.58,8500.0,45.2662,45.3204,45.2585,45.3049,8500.0
2010-06-23 12:10:00,58.58,58.59,58.48,58.5,6400.0,45.3049,45.3126,45.2276,45.243,6400.0
2010-06-23 12:15:00,58.47,58.51,58.43,58.51,9900.0,45.2198,45.2508,45.1889,45.2508,9900.0
2010-06-23 12:20:00,58.51,58.51,58.48,58.48,5700.0,45.2508,45.2508,45.2276,45.2276,5700.0
2010-06-23 12:25:00,58.48,58.5,58.44,58.47,6700.0,45.2276,45.243,45.1966,45.2198,6700.0
2010-06-23 12:30:00,58.47,58.5,58.43,58.45,5100.0,45.2198,45.243,45.1889,45.2044,5100.0
2010-06-23 12:35:00,58.46,58.59,58.46,58.54,10000.0,45.2121,45.3126,45.2121,45.274,10000.0
2010-06-23 12:40:00,58.53,58.59,58.51,58.59,5500.0,45.2662,45.3126,45.2508,45.3126,5500.0
2010-06-23 12:45:00,58.59,58.71,58.59,58.69,6600.0,45.3126,45.4054,45.3126,45.39,6600.0
2010-06-23 12:50:00,58.66,58.76,58.66,58.75,15000.0,45.3668,45.4441,45.3668,45.4364,15000.0
2010-06-23 12:55:00,58.75,58.83,58.71,58.81,22100.0,45.4364,45.4983,45.4054,45.4828,22100.0
2010-06-23 13:00:00,58.79,58.91,58.77,58.8,22000.0,45.4673,45.5601,45.4519,45.4751,22000.0
2010-06-23 13:05:00,58.79,58.87,58.75,58.87,17300.0,45.4673,45.5292,45.4364,45.5292,17300.0
2010-06-23 13:10:00,58.87,58.93,58.87,58.92,12600.0,45.5292,45.5756,45.5292,45.5679,12600.0
2010-06-23 13:15:00,58.92,58.95,58.77,58.78,29700.0,45.5679,45.5911,45.4519,45.4596,29700.0
2010-06-23 13:20:00,58.81,58.81,58.73,58.8,6000.0,45.4828,45.4828,45.4209,45.4751,6000.0
2010-06-23 13:25:00,58.78,58.87,58.73,58.86,6900.0,45.4596,45.5292,45.4209,45.5215,6900.0
2010-06-23 13:30:00,58.87,58.93,58.85,58.9,5700.0,45.5292,45.5756,45.5137,45.5524,5700.0
2010-06-23 13:35:00,58.93,59.06,58.93,58.99,10300.0,45.5756,45.6761,45.5756,45.622,10300.0
2010-06-23 13:40:00,59.02,59.04,58.98,58.98,4200.0,45.6452,45.6607,45.6143,45.6143,4200.0
2010-06-23 13:45:00,59.0,59.0,58.86,58.95,9200.0,45.6297,45.6297,45.5215,45.5911,9200.0
2010-06-23 13:50:00,58.93,59.04,58.93,59.0,14300.0,45.5756,45.6607,45.5756,45.6297,14300.0
2010-06-23 13:55:00,58.97,59.0,58.92,58.94,14500.0,45.6065,45.6297,45.5679,45.5833,14500.0
2010-06-23 14:00:00,58.91,59.03,58.86,58.97,8200.0,45.5601,45.6529,45.5215,45.6065,8200.0
2010-06-23 14:05:00,58.97,58.99,58.89,58.92,8700.0,45.6065,45.622,45.5447,45.5679,8700.0
2010-06-23 14:10:00,58.96,58.97,58.87,58.91,4200.0,45.5988,45.6065,45.5292,45.5601,4200.0
2010-06-23 14:15:00,58.9,58.95,58.69,58.85,15900.0,45.5524,45.5911,45.39,45.5137,15900.0
2010-06-23 14:20:00,58.85,58.86,58.58,58.61,21500.0,45.5137,45.5215,45.3049,45.3281,21500.0
2010-06-23 14:25:00,58.64,58.84,58.54,58.84,18800.0,45.3513,45.506,45.274,45.506,18800.0
2010-06-23 14:30:00,58.86,59.37,58.86,59.24,36000.0,45.5215,45.9159,45.5215,45.8153,36000.0
2010-06-23 14:35:00,59.24,59.35,59.07,59.13,33600.0,45.8153,45.9004,45.6839,45.7303,33600.0
2010-06-23 14:40:00,59.14,59.17,58.95,58.96,29000.0,45.738,45.7612,45.5911,45.5988,29000.0
2010-06-23 14:45:00,58.94,59.02,58.81,58.83,33700.0,45.5833,45.6452,45.4828,45.4983,33700.0
2010-06-23 14:50:00,58.81,58.92,58.69,58.85,28000.0,45.4828,45.5679,45.39,45.5137,28000.0
2010-06-23 14:55:00,58.84,58.85,58.66,58.78,23100.0,45.506,45.5137,45.3668,45.4596,23100.0
2010-06-23 15:00:00,58.82,58.99,58.76,58.81,36300.0,45.4905,45.622,45.4441,45.4828,36300.0
2010-06-23 15:05:00,58.81,58.83,58.5,58.58,30800.0,45.4828,45.4983,45.243,45.3049,30800.0
2010-06-23 15:10:00,58.6,58.8,58.56,58.63,31100.0,45.3204,45.4751,45.2894,45.3436,31100.0
2010-06-23 15:15:00,58.62,58.8,58.59,58.69,29000.0,45.3358,45.4751,45.3126,45.39,29000.0
2010-06-23 15:20:00,58.69,58.83,58.6,58.83,28100.0,45.39,45.4983,45.3204,45.4983,28100.0
2010-06-23 15:25:00,58.8,58.97,58.74,58.92,19000.0,45.4751,45.6065,45.4286,45.5679,19000.0
2010-06-23 15:30:00,58.93,58.93,58.67,58.77,27000.0,45.5756,45.5756,45.3745,45.4519,27000.0
2010-06-23 15:35:00,58.78,58.87,58.71,58.87,28300.0,45.4596,45.5292,45.4054,45.5292,28300.0
2010-06-23 15:40:00,58.86,58.99,58.74,58.91,47700.0,45.5215,45.622,45.4286,45.5601,47700.0
2010-06-23 15:45:00,58.9,58.97,58.81,58.87,49800.0,45.5524,45.6065,45.4828,45.5292,49800.0
2010-06-23 15:50:00,58.86,58.88,58.68,58.72,43000.0,45.5215,45.5369,45.3822,45.4132,43000.0
2010-06-23 15:55:00,58.71,58.72,58.58,58.68,65600.0,45.4054,45.4132,45.3049,45.3822,65600.0
2010-06-24 09:30:00,58.3,58.44,58.15,58.44,10700.0,45.0884,45.1966,44.9724,45.1966,10700.0
2010-06-24 09:35:00,58.49,58.62,58.47,58.51,5900.0,45.2353,45.3358,45.2198,45.2508,5900.0
2010-06-24 09:40:00,58.43,58.43,58.18,58.26,12400.0,45.1889,45.1889,44.9956,45.0574,12400.0
2010-06-24 09:45:00,58.22,58.22,58.05,58.12,10800.0,45.0265,45.0265,44.895,44.9492,10800.0
2010-06-24 09:50:00,58.07,58.08,57.9,57.93,15800.0,44.9105,44.9182,44.779,44.8022,15800.0
2010-06-24 09:55:00,57.91,57.91,57.54,57.54,24100.0,44.7867,44.7867,44.5006,44.5006,24100.0
2010-06-24 10:00:00,57.58,57.88,57.56,57.83,13200.0,44.5315,44.7635,44.5161,44.7249,13200.0
2010-06-24 10:05:00,57.86,57.9,57.72,57.8,74200.0,44.7481,44.779,44.6398,44.7017,74200.0
2010-06-24 10:10:00,57.8,57.95,57.76,57.79,20000.0,44.7017,44.8177,44.6707,44.6939,20000.0
2010-06-24 10:15:00,57.78,57.96,57.74,57.93,16200.0,44.6862,44.8254,44.6553,44.8022,16200.0
2010-06-24 10:20:00,57.97,58.12,57.94,58.02,16700.0,44.8331,44.9492,44.8099,44.8718,16700.0
2010-06-24 10:25:00,58.03,58.21,58.03,58.09,15600.0,44.8795,45.0188,44.8795,44.9259,15600.0
2010-06-24 10:30:00,58.07,58.07,57.8,57.8,23200.0,44.9105,44.9105,44.7017,44.7017,23200.0
2010-06-24 10:35:00,57.79,57.88,57.68,57.81,17900.0,44.6939,44.7635,44.6089,44.7094,17900.0
2010-06-24 10:40:00,57.81,57.81,57.5,57.5,25300.0,44.7094,44.7094,44.4697,44.4697,25300.0
2010-06-24 10:45:00,57.47,57.67,57.39,57.67,20100.0,44.4465,44.6011,44.3846,44.6011,20100.0
2010-06-24 10:50:00,57.65,57.65,57.35,57.36,21300.0,44.5857,44.5857,44.3536,44.3614,21300.0
2010-06-24 10:55:00,57.38,57.45,57.25,57.45,23100.0,44.3768,44.431,44.2763,44.431,23100.0
2010-06-24 11:00:00,57.41,57.42,57.2,57.41,18500.0,44.4,44.4078,44.2376,44.4,18500.0
2010-06-24 11:05:00,57.41,57.41,57.03,57.21,26400.0,44.4,44.4,44.1062,44.2454,26400.0
2010-06-24 11:10:00,57.22,57.36,57.18,57.34,16700.0,44.2531,44.3614,44.2222,44.3459,16700.0
2010-06-24 11:15:00,57.36,57.44,57.29,57.29,21600.0,44.3614,44.4232,44.3072,44.3072,21600.0
2010-06-24 11:20:00,57.32,57.33,57.16,57.29,14300.0,44.3304,44.3382,44.2067,44.3072,14300.0
2010-06-24 11:25:00,57.3,57.41,57.22,57.24,15100.0,44.315,44.4,44.2531,44.2686,15100.0
2010-06-24 11:30:00,57.23,57.25,57.14,57.15,19500.0,44.2608,44.2763,44.1912,44.199,19500.0
2010-06-24 11:35:00,57.15,57.29,57.14,57.23,13600.0,44.199,44.3072,44.1912,44.2608,13600.0
2010-06-24 11:40:00,57.23,57.36,57.18,57.23,36600.0,44.2608,44.3614,44.2222,44.2608,36600.0
2010-06-24 11:45:00,57.26,57.38,57.26,57.38,14500.0,44.284,44.3768,44.284,44.3768,14500.0
2010-06-24 11:50:00,57.38,57.41,57.21,57.24,17000.0,44.3768,44.4,44.2454,44.2686,17000.0
2010-06-24 11:55:00,57.23,57.35,57.19,57.22,16200.0,44.2608,44.3536,44.2299,44.2531,16200.0
2010-06-24 12:00:00,57.25,57.51,57.25,57.42,30400.0,44.2763,44.4774,44.2763,44.4078,30400.0
2010-06-24 12:05:00,57.44,57.47,57.35,57.46,22400.0,44.4232,44.4465,44.3536,44.4387,22400.0
2010-06-24 12:10:00,57.46,57.46,57.29,57.31,14400.0,44.4387,44.4387,44.3072,44.3227,14400.0
2010-06-24 12:15:00,57.28,57.37,57.25,57.25,12600.0,44.2995,44.3691,44.2763,44.2763,12600.0
2010-06-24 12:20:00,57.24,57.36,57.23,57.3,16100.0,44.2686,44.3614,44.2608,44.315,16100.0
2010-06-24 12:25:00,57.33,57.33,57.15,57.18,11000.0,44.3382,44.3382,44.199,44.2222,11000.0
2010-06-24 12:30:00,57.18,57.23,57.14,57.18,10300.0,44.2222,44.2608,44.1912,44.2222,10300.0
2010-06-24 12:35:00,57.17,57.17,57.0,57.08,15000.0,44.2144,44.2144,44.083,44.1448,15000.0
2010-06-24 12:40:00,57.06,57.12,56.93,56.96,14900.0,44.1294,44.1758,44.0288,44.052,14900.0
2010-06-24 12:45:00,56.96,57.08,56.95,57.04,8300.0,44.052,44.1448,44.0443,44.1139,8300.0
2010-06-24 12:50:00,57.03,57.17,57.03,57.12,10400.0,44.1062,44.2144,44.1062,44.1758,10400.0
2010-06-24 12:55:00,57.12,57.31,57.12,57.28,8600.0,44.1758,44.3227,44.1758,44.2995,8600.0
2010-06-24 13:00:00,57.28,57.42,57.17,57.37,14100.0,44.2995,44.4078,44.2144,44.3691,14100.0
2010-06-24 13:05:00,57.38,57.4,57.28,57.36,8000.0,44.3768,44.3923,44.2995,44.3614,8000.0
2010-06-24 13:10:00,57.34,57.62,57.34,57.62,11300.0,44.3459,44.5625,44.3459,44.5625,11300.0
2010-06-24 13:15:00,57.63,57.68,57.58,57.58,15100.0,44.5702,44.6089,44.5315,44.5315,15100.0
2010-06-24 13:20:00,57.61,57.64,57.54,57.59,9100.0,44.5547,44.5779,44.5006,44.5393,9100.0
2010-06-24 13:25:00,57.58,57.6,57.47,57.52,11300.0,44.5315,44.547,44.4465,44.4851,11300.0
2010-06-24 13:30:00,57.51,57.67,57.46,57.63,9400.0,44.4774,44.6011,44.4387,44.5702,9400.0
2010-06-24 13:35:00,57.66,57.81,57.64,57.7,14300.0,44.5934,44.7094,44.5779,44.6243,14300.0
2010-06-24 13:40:00,57.71,57.73,57.57,57.66,12000.0,44.6321,44.6475,44.5238,44.5934,12000.0
2010-06-24 13:45:00,57.66,57.69,57.53,57.63,10700.0,44.5934,44.6166,44.4929,44.5702,10700.0
2010-06-24 13:50:00,57.62,57.79,57.62,57.69,13600.0,44.5625,44.6939,44.5625,44.6166,13600.0
2010-06-24 13:55:00,57.71,57.82,57.69,57.75,10000.0,44.6321,44.7171,44.6166,44.663,10000.0
2010-06-24 14:00:00,57.75,57.76,57.64,57.68,16100.0,44.663,44.6707,44.5779,44.6089,16100.0
2010-06-24 14:05:00,57.66,57.74,57.62,57.64,12500.0,44.5934,44.6553,44.5625,44.5779,12500.0
2010-06-24 14:10:00,57.64,57.65,57.49,57.52,12000.0,44.5779,44.5857,44.4619,44.4851,12000.0
2010-06-24 14:15:00,57.52,57.53,57.46,57.46,12900.0,44.4851,44.4929,44.4387,44.4387,12900.0
2010-06-24 14:20:00,57.49,57.51,57.45,57.51,12500.0,44.4619,44.4774,44.431,44.4774,12500.0
2010-06-24 14:25:00,57.5,57.6,57.49,57.58,20600.0,44.4697,44.547,44.4619,44.5315,20600.0
2010-06-24 14:30:00,57.58,57.58,57.39,57.44,19900.0,44.5315,44.5315,44.3846,44.4232,19900.0
2010-06-24 14:35:00,57.44,57.52,57.26,57.29,21000.0,44.4232,44.4851,44.284,44.3072,21000.0
2010-06-24 14:40:00,57.29,57.31,57.2,57.24,12600.0,44.3072,44.3227,44.2376,44.2686,12600.0
2010-06-24 14:45:00,57.24,57.31,57.07,57.1,20200.0,44.2686,44.3227,44.1371,44.1603,20200.0
2010-06-24 14:50:00,57.13,57.15,57.0,57.03,20300.0,44.1835,44.199,44.083,44.1062,20300.0
2010-06-24 14:55:00,57.03,57.08,56.86,56.95,19400.0,44.1062,44.1448,43.9747,44.0443,19400.0
2010-06-24 15:00:00,56.96,57.08,56.96,56.97,18100.0,44.052,44.1448,44.052,44.0598,18100.0
2010-06-24 15:05:00,56.99,57.1,56.86,56.88,20500.0,44.0752,44.1603,43.9747,43.9902,20500.0
2010-06-24 15:10:00,56.9,56.95,56.65,56.71,35800.0,44.0056,44.0443,43.8123,43.8587,35800.0
2010-06-24 15:15:00,56.71,56.77,56.6,56.65,35600.0,43.8587,43.9051,43.7736,43.8123,35600.0
2010-06-24 15:20:00,56.66,56.77,56.6,56.64,34800.0,43.82,43.9051,43.7736,43.8045,34800.0
2010-06-24 15:25:00,56.62,56.98,56.62,56.85,44400.0,43.7891,44.0675,43.7891,43.967,44400.0
2010-06-24 15:30:00,56.84,56.93,56.66,56.78,32200.0,43.9592,44.0288,43.82,43.9128,32200.0
2010-06-24 15:35:00,56.77,56.91,56.74,56.84,54000.0,43.9051,44.0134,43.8819,43.9592,54000.0
2010-06-24 15:40:00,56.85,56.94,56.75,56.87,63200.0,43.967,44.0366,43.8896,43.9824,63200.0
2010-06-24 15:45:00,56.9,57.03,56.79,56.95,112600.0,44.0056,44.1062,43.9205,44.0443,112600.0
2010-06-24 15:50:00,56.94,57.01,56.82,56.88,72900.0,44.0366,44.0907,43.9437,43.9902,72900.0
2010-06-24 15:55:00,56.88,56.88,56.63,56.71,232300.0,43.9902,43.9902,43.7968,43.8587,232300.0
2010-06-25 09:30:00,56.5,56.7,56.43,56.52,47600.0,43.6963,43.8509,43.6421,43.7117,47600.0
2010-06-25 09:35:00,56.51,56.51,56.34,56.46,26900.0,43.704,43.704,43.5725,43.6653,26900.0
2010-06-25 09:40:00,56.44,56.71,56.43,56.58,32600.0,43.6499,43.8587,43.6421,43.7581,32600.0
2010-06-25 09:45:00,56.53,56.67,56.46,56.63,32100.0,43.7195,43.8277,43.6653,43.7968,32100.0
2010-06-25 09:50:00,56.63,56.63,56.38,56.47,20900.0,43.7968,43.7968,43.6035,43.6731,20900.0
2010-06-25 09:55:00,56.46,56.84,56.46,56.82,23700.0,43.6653,43.9592,43.6653,43.9437,23700.0
2010-06-25 10:00:00,56.81,56.9,56.78,56.87,12700.0,43.936,44.0056,43.9128,43.9824,12700.0
2010-06-25 10:05:00,56.83,57.04,56.8,56.95,19200.0,43.9515,44.1139,43.9283,44.0443,19200.0
2010-06-25 10:10:00,56.96,56.97,56.8,56.83,19500.0,44.052,44.0598,43.9283,43.9515,19500.0
2010-06-25 10:15:00,56.84,56.88,56.63,56.66,16000.0,43.9592,43.9902,43.7968,43.82,16000.0
2010-06-25 10:20:00,56.66,56.72,56.44,56.45,18700.0,43.82,43.8664,43.6499,43.6576,18700.0
2010-06-25 10:25:00,56.47,56.62,56.41,56.59,12800.0,43.6731,43.7891,43.6267,43.7659,12800.0
2010-06-25 10:30:00,56.59,56.59,56.41,56.56,22800.0,43.7659,43.7659,43.6267,43.7427,22800.0
2010-06-25 10:35:00,56.57,56.58,56.44,56.54,19000.0,43.7504,43.7581,43.6499,43.7272,19000.0
2010-06-25 10:40:00,56.54,56.79,56.5,56.79,12100.0,43.7272,43.9205,43.6963,43.9205,12100.0
2010-06-25 10:45:00,56.81,56.81,56.67,56.67,10300.0,43.936,43.936,43.8277,43.8277,10300.0
2010-06-25 10:50:00,56.66,56.71,56.27,56.3,13600.0,43.82,43.8587,43.5184,43.5416,13600.0
2010-06-25 10:55:00,56.3,56.49,56.22,56.34,16200.0,43.5416,43.6885,43.4797,43.5725,16200.0
2010-06-25 11:00:00,56.33,56.46,56.33,56.42,9900.0,43.5648,43.6653,43.5648,43.6344,9900.0
2010-06-25 11:05:00,56.42,56.59,56.42,56.5,17500.0,43.6344,43.7659,43.6344,43.6963,17500.0
2010-06-25 11:10:00,56.53,56.53,56.39,56.45,10900.0,43.7195,43.7195,43.6112,43.6576,10900.0
2010-06-25 11:15:00,56.47,56.47,56.39,56.44,10300.0,43.6731,43.6731,43.6112,43.6499,10300.0
2010-06-25 11:20:00,56.43,56.44,56.26,56.44,13000.0,43.6421,43.6499,43.5107,43.6499,13000.0
2010-06-25 11:25:00,56.44,56.63,56.33,56.61,8500.0,43.6499,43.7968,43.5648,43.7813,8500.0
2010-06-25 11:30:00,56.6,56.72,56.57,56.62,14900.0,43.7736,43.8664,43.7504,43.7891,14900.0
2010-06-25 11:35:00,56.62,56.65,56.51,56.51,10300.0,43.7891,43.8123,43.704,43.704,10300.0
2010-06-25 11:40:00,56.5,56.57,56.32,56.37,12100.0,43.6963,43.7504,43.5571,43.5957,12100.0
2010-06-25 11:45:00,56.38,56.65,56.33,56.65,10700.0,43.6035,43.8123,43.5648,43.8123,10700.0
2010-06-25 11:50:00,56.66,56.8,56.64,56.74,9200.0,43.82,43.9283,43.8045,43.8819,9200.0
2010-06-25 11:55:00,56.72,56.77,56.66,56.66,7300.0,43.8664,43.9051,43.82,43.82,7300.0
2010-06-25 12:00:00,56.66,56.66,56.53,56.59,11200.0,43.82,43.82,43.7195,43.7659,11200.0
2010-06-25 12:05:00,56.6,56.6,56.46,56.6,21800.0,43.7736,43.7736,43.6653,43.7736,21800.0
2010-06-25 12:10:00,56.59,56.59,56.35,56.35,42900.0,43.7659,43.7659,43.5803,43.5803,42900.0
2010-06-25 12:15:00,56.36,56.37,56.23,56.33,23500.0,43.588,43.5957,43.4875,43.5648,23500.0
2010-06-25 12:20:00,56.33,56.45,56.3,56.43,28200.0,43.5648,43.6576,43.5416,43.6421,28200.0
2010-06-25 12:25:00,56.43,56.53,56.37,56.51,15500.0,43.6421,43.7195,43.5957,43.704,15500.0
2010-06-25 12:30:00,56.51,56.67,56.49,56.6,15700.0,43.704,43.8277,43.6885,43.7736,15700.0
2010-06-25 12:35:00,56.62,56.7,56.55,56.59,13200.0,43.7891,43.8509,43.7349,43.7659,13200.0
2010-06-25 12:40:00,56.6,56.69,56.6,56.65,12600.0,43.7736,43.8432,43.7736,43.8123,12600.0
2010-06-25 12:45:00,56.61,56.75,56.61,56.72,9800.0,43.7813,43.8896,43.7813,43.8664,9800.0
2010-06-25 12:50:00,56.73,56.73,56.49,56.49,6800.0,43.8741,43.8741,43.6885,43.6885,6800.0
2010-06-25 12:55:00,56.49,56.65,56.49,56.65,5000.0,43.6885,43.8123,43.6885,43.8123,5000.0
2010-06-25 13:00:00,56.63,56.81,56.58,56.76,11200.0,43.7968,43.936,43.7581,43.8973,11200.0
2010-06-25 13:05:00,56.76,56.94,56.74,56.94,8600.0,43.8973,44.0366,43.8819,44.0366,8600.0
2010-06-25 13:10:00,56.95,56.95,56.75,56.75,11400.0,44.0443,44.0443,43.8896,43.8896,11400.0
2010-06-25 13:15:00,56.77,56.91,56.77,56.88,23300.0,43.9051,44.0134,43.9051,43.9902,23300.0
2010-06-25 13:20:00,56.89,56.91,56.85,56.87,7300.0,43.9979,44.0134,43.967,43.9824,7300.0
2010-06-25 13:25:00,56.86,57.02,56.85,57.02,34000.0,43.9747,44.0984,43.967,44.0984,34000.0
2010-06-25 13:30:00,57.05,57.08,56.96,57.08,16300.0,44.1216,44.1448,44.052,44.1448,16300.0
2010-06-25 13:35:00,57.1,57.19,57.01,57.01,21100.0,44.1603,44.2299,44.0907,44.0907,21100.0
2010-06-25 13:40:00,57.04,57.06,56.96,57.02,15000.0,44.1139,44.1294,44.052,44.0984,15000.0
2010-06-25 13:45:00,57.02,57.12,56.96,57.03,16500.0,44.0984,44.1758,44.052,44.1062,16500.0
2010-06-25 13:50:00,57.02,57.06,56.96,57.06,18000.0,44.0984,44.1294,44.052,44.1294,18000.0
2010-06-25 13:55:00,57.04,57.19,57.04,57.18,17100.0,44.1139,44.2299,44.1139,44.2222,17100.0
2010-06-25 14:00:00,57.18,57.2,57.04,57.15,29200.0,44.2222,44.2376,44.1139,44.199,29200.0
2010-06-25 14:05:00,57.15,57.15,56.98,57.08,37900.0,44.199,44.199,44.0675,44.1448,37900.0
2010-06-25 14:10:00,57.08,57.34,57.07,57.3,24900.0,44.1448,44.3459,44.1371,44.315,24900.0
2010-06-25 14:15:00,57.31,57.45,57.28,57.43,39200.0,44.3227,44.431,44.2995,44.4155,39200.0
2010-06-25 14:20:00,57.43,57.44,57.3,57.38,31300.0,44.4155,44.4232,44.315,44.3768,31300.0
2010-06-25 14:25:00,57.38,57.47,57.3,57.42,49500.0,44.3768,44.4465,44.315,44.4078,49500.0
2010-06-25 14:30:00,57.41,57.57,57.38,57.56,88200.0,44.4,44.5238,44.3768,44.5161,88200.0
2010-06-25 14:35:00,57.56,57.6,57.49,57.58,30500.0,44.5161,44.547,44.4619,44.5315,30500.0
2010-06-25 14:40:00,57.57,57.68,57.57,57.62,21300.0,44.5238,44.6089,44.5238,44.5625,21300.0
2010-06-25 14:45:00,57.61,57.62,57.51,57.61,22500.0,44.5547,44.5625,44.4774,44.5547,22500.0
2010-06-25 14:50:00,57.6,57.66,57.56,57.63,27200.0,44.547,44.5934,44.5161,44.5702,27200.0
2010-06-25 14:55:00,57.62,57.66,57.51,57.61,21300.0,44.5625,44.5934,44.4774,44.5547,21300.0
2010-06-25 15:00:00,57.59,57.59,57.39,57.48,33800.0,44.5393,44.5393,44.3846,44.4542,33800.0
2010-06-25 15:05:00,57.47,57.58,57.43,57.57,24100.0,44.4465,44.5315,44.4155,44.5238,24100.0
2010-06-25 15:10:00,57.55,57.59,57.49,57.51,37700.0,44.5083,44.5393,44.4619,44.4774,37700.0
2010-06-25 15:15:00,57.53,57.53,57.28,57.4,48900.0,44.4929,44.4929,44.2995,44.3923,48900.0
2010-06-25 15:20:00,57.39,57.64,57.39,57.62,110700.0,44.3846,44.5779,44.3846,44.5625,110700.0
2010-06-25 15:25:00,57.63,57.82,57.62,57.78,62900.0,44.5702,44.7171,44.5625,44.6862,62900.0
2010-06-25 15:30:00,57.77,58.09,57.76,58.08,108600.0,44.6785,44.9259,44.6707,44.9182,108600.0
2010-06-25 15:35:00,58.07,58.21,58.03,58.21,123200.0,44.9105,45.0188,44.8795,45.0188,123200.0
2010-06-25 15:40:00,58.19,58.21,58.12,58.21,132800.0,45.0033,45.0188,44.9492,45.0188,132800.0
2010-06-25 15:45:00,58.21,58.26,58.07,58.16,158400.0,45.0188,45.0574,44.9105,44.9801,158400.0
2010-06-25 15:50:00,58.15,58.15,57.85,57.93,106800.0,44.9724,44.9724,44.7403,44.8022,106800.0
2010-06-25 15:55:00,57.92,58.21,57.91,58.21,148100.0,44.7945,45.0188,44.7867,45.0188,148100.0
2010-06-28 09:30:00,58.31,58.31,58.05,58.17,21700.0,45.0961,45.0961,44.895,44.9878,21700.0
2010-06-28 09:35:00,58.15,58.46,58.14,58.22,15600.0,44.9724,45.2121,44.9646,45.0265,15600.0
2010-06-28 09:40:00,58.26,58.28,58.2,58.21,19300.0,45.0574,45.0729,45.011,45.0188,19300.0
2010-06-28 09:45:00,58.2,58.2,57.8,57.9,19100.0,45.011,45.011,44.7017,44.779,19100.0
2010-06-28 09:50:00,57.9,58.07,57.89,58.0,30200.0,44.779,44.9105,44.7713,44.8563,30200.0
2010-06-28 09:55:00,58.0,58.08,57.9,58.03,54000.0,44.8563,44.9182,44.779,44.8795,54000.0
2010-06-28 10:00:00,58.01,58.1,57.91,57.93,25700.0,44.8641,44.9337,44.7867,44.8022,25700.0
2010-06-28 10:05:00,57.89,57.92,57.57,57.72,23400.0,44.7713,44.7945,44.5238,44.6398,23400.0
2010-06-28 10:10:00,57.74,57.86,57.71,57.84,11700.0,44.6553,44.7481,44.6321,44.7326,11700.0
2010-06-28 10:15:00,57.81,57.88,57.78,57.82,10800.0,44.7094,44.7635,44.6862,44.7171,10800.0
2010-06-28 10:20:00,57.82,57.98,57.78,57.95,21300.0,44.7171,44.8409,44.6862,44.8177,21300.0
2010-06-28 10:25:00,57.98,58.1,57.98,58.04,21800.0,44.8409,44.9337,44.8409,44.8873,21800.0
2010-06-28 10:30:00,58.08,58.21,58.07,58.17,34700.0,44.9182,45.0188,44.9105,44.9878,34700.0
2010-06-28 10:35:00,58.15,58.26,58.12,58.18,50300.0,44.9724,45.0574,44.9492,44.9956,50300.0
2010-06-28 10:40:00,58.14,58.35,58.14,58.3,19900.0,44.9646,45.127,44.9646,45.0884,19900.0
2010-06-28 10:45:00,58.23,58.44,58.2,58.35,12100.0,45.0342,45.1966,45.011,45.127,12100.0
2010-06-28 10:50:00,58.31,58.51,58.29,58.49,9400.0,45.0961,45.2508,45.0806,45.2353,9400.0
2010-06-28 10:55:00,58.49,58.6,58.45,58.6,13100.0,45.2353,45.3204,45.2044,45.3204,13100.0
2010-06-28 11:00:00,58.63,58.67,58.55,58.63,15600.0,45.3436,45.3745,45.2817,45.3436,15600.0
2010-06-28 11:05:00,58.65,58.76,58.64,58.69,14600.0,45.359,45.4441,45.3513,45.39,14600.0
2010-06-28 11:10:00,58.7,58.72,58.59,58.67,16000.0,45.3977,45.4132,45.3126,45.3745,16000.0
2010-06-28 11:15:00,58.65,58.69,58.53,58.56,21600.0,45.359,45.39,45.2662,45.2894,21600.0
2010-06-28 11:20:00,58.56,58.66,58.51,58.61,14800.0,45.2894,45.3668,45.2508,45.3281,14800.0
2010-06-28 11:25:00,58.63,58.82,58.63,58.8,16900.0,45.3436,45.4905,45.3436,45.4751,16900.0
2010-06-28 11:30:00,58.83,58.88,58.68,58.68,15400.0,45.4983,45.5369,45.3822,45.3822,15400.0
2010-06-28 11:35:00,58.69,58.8,58.69,58.75,8800.0,45.39,45.4751,45.39,45.4364,8800.0
2010-06-28 11:40:00,58.75,58.85,58.69,58.71,10700.0,45.4364,45.5137,45.39,45.4054,10700.0
2010-06-28 11:45:00,58.67,58.76,58.58,58.66,12000.0,45.3745,45.4441,45.3049,45.3668,12000.0
2010-06-28 11:50:00,58.66,58.66,58.49,58.5,12800.0,45.3668,45.3668,45.2353,45.243,12800.0
2010-06-28 11:55:00,58.49,58.51,58.34,58.34,13500.0,45.2353,45.2508,45.1193,45.1193,13500.0
2010-06-28 12:00:00,58.36,58.51,58.35,58.36,22500.0,45.1348,45.2508,45.127,45.1348,22500.0
2010-06-28 12:05:00,58.36,58.47,58.36,58.46,24200.0,45.1348,45.2198,45.1348,45.2121,24200.0
2010-06-28 12:10:00,58.45,58.51,58.38,58.45,20600.0,45.2044,45.2508,45.1502,45.2044,20600.0
2010-06-28 12:15:00,58.41,58.47,58.29,58.4,21800.0,45.1734,45.2198,45.0806,45.1657,21800.0
2010-06-28 12:20:00,58.4,58.43,58.29,58.38,12000.0,45.1657,45.1889,45.0806,45.1502,12000.0
2010-06-28 12:25:00,58.4,58.53,58.38,58.48,19200.0,45.1657,45.2662,45.1502,45.2276,19200.0
2010-06-28 12:30:00,58.47,58.52,58.37,58.44,17600.0,45.2198,45.2585,45.1425,45.1966,17600.0
2010-06-28 12:35:00,58.44,58.5,58.35,58.36,32600.0,45.1966,45.243,45.127,45.1348,32600.0
2010-06-28 12:40:00,58.35,58.48,58.3,58.44,34500.0,45.127,45.2276,45.0884,45.1966,34500.0
2010-06-28 12:45:00,58.45,58.51,58.32,58.51,15500.0,45.2044,45.2508,45.1038,45.2508,15500.0
2010-06-28 12:50:00,58.52,58.56,58.4,58.52,12400.0,45.2585,45.2894,45.1657,45.2585,12400.0
2010-06-28 12:55:00,58.51,58.52,58.45,58.48,9400.0,45.2508,45.2585,45.2044,45.2276,9400.0
2010-06-28 13:00:00,58.5,58.5,58.32,58.33,11700.0,45.243,45.243,45.1038,45.1116,11700.0
2010-06-28 13:05:00,58.35,58.44,58.28,58.36,21600.0,45.127,45.1966,45.0729,45.1348,21600.0
2010-06-28 13:10:00,58.35,58.38,58.33,58.33,15100.0,45.127,45.1502,45.1116,45.1116,15100.0
2010-06-28 13:15:00,58.33,58.33,58.23,58.26,9800.0,45.1116,45.1116,45.0342,45.0574,9800.0
2010-06-28 13:20:00,58.26,58.37,58.26,58.35,17000.0,45.0574,45.1425,45.0574,45.127,17000.0
2010-06-28 13:25:00,58.34,58.37,58.3,58.31,8600.0,45.1193,45.1425,45.0884,45.0961,8600.0
2010-06-28 13:30:00,58.32,58.32,58.22,58.28,39400.0,45.1038,45.1038,45.0265,45.0729,39400.0
2010-06-28 13:35:00,58.27,58.31,58.15,58.22,21800.0,45.0652,45.0961,44.9724,45.0265,21800.0
2010-06-28 13:40:00,58.22,58.27,58.17,58.24,12600.0,45.0265,45.0652,44.9878,45.042,12600.0
2010-06-28 13:45:00,58.24,58.39,58.22,58.38,17500.0,45.042,45.158,45.0265,45.1502,17500.0
2010-06-28 13:50:00,58.38,58.43,58.34,58.37,10200.0,45.1502,45.1889,45.1193,45.1425,10200.0
2010-06-28 13:55:00,58.36,58.43,58.35,58.36,9700.0,45.1348,45.1889,45.127,45.1348,9700.0
2010-06-28 14:00:00,58.34,58.35,58.28,58.33,14500.0,45.1193,45.127,45.0729,45.1116,14500.0
2010-06-28 14:05:00,58.34,58.36,58.27,58.34,10800.0,45.1193,45.1348,45.0652,45.1193,10800.0
2010-06-28 14:10:00,58.35,58.4,58.33,58.38,6800.0,45.127,45.1657,45.1116,45.1502,6800.0
2010-06-28 14:15:00,58.38,58.39,58.33,58.34,24000.0,45.1502,45.158,45.1116,45.1193,24000.0
2010-06-28 14:20:00,58.35,58.39,58.28,58.34,17400.0,45.127,45.158,45.0729,45.1193,17400.0
2010-06-28 14:25:00,58.33,58.4,58.23,58.23,19300.0,45.1116,45.1657,45.0342,45.0342,19300.0
2010-06-28 14:30:00,58.22,58.3,58.21,58.29,30200.0,45.0265,45.0884,45.0188,45.0806,30200.0
2010-06-28 14:35:00,58.29,58.4,58.24,58.37,25200.0,45.0806,45.1657,45.042,45.1425,25200.0
2010-06-28 14:40:00,58.39,58.57,58.39,58.55,24900.0,45.158,45.2972,45.158,45.2817,24900.0
2010-06-28 14:45:00,58.56,58.61,58.54,58.58,45100.0,45.2894,45.3281,45.274,45.3049,45100.0
2010-06-28 14:50:00,58.57,58.61,58.47,58.48,23400.0,45.2972,45.3281,45.2198,45.2276,23400.0
2010-06-28 14:55:00,58.47,58.59,58.47,58.59,28200.0,45.2198,45.3126,45.2198,45.3126,28200.0
2010-06-28 15:00:00,58.59,58.6,58.46,58.46,23600.0,45.3126,45.3204,45.2121,45.2121,23600.0
2010-06-28 15:05:00,58.47,58.55,58.43,58.43,20200.0,45.2198,45.2817,45.1889,45.1889,20200.0
2010-06-28 15:10:00,58.44,58.47,58.29,58.29,30100.0,45.1966,45.2198,45.0806,45.0806,30100.0
2010-06-28 15:15:00,58.3,58.37,58.25,58.36,22600.0,45.0884,45.1425,45.0497,45.1348,22600.0
2010-06-28 15:20:00,58.36,58.39,58.21,58.24,29600.0,45.1348,45.158,45.0188,45.042,29600.0
2010-06-28 15:25:00,58.24,58.24,58.1,58.16,38000.0,45.042,45.042,44.9337,44.9801,38000.0
2010-06-28 15:30:00,58.14,58.25,58.08,58.19,34900.0,44.9646,45.0497,44.9182,45.0033,34900.0
2010-06-28 15:35:00,58.19,58.27,58.15,58.21,30800.0,45.0033,45.0652,44.9724,45.0188,30800.0
2010-06-28 15:40:00,58.21,58.37,58.2,58.33,31600.0,45.0188,45.1425,45.011,45.1116,31600.0
2010-06-28 15:45:00,58.33,58.33,58.2,58.22,57800.0,45.1116,45.1116,45.011,45.0265,57800.0
2010-06-28 15:50:00,58.23,58.23,57.94,58.0,68900.0,45.0342,45.0342,44.8099,44.8563,68900.0
2010-06-28 15:55:00,57.99,58.08,57.96,58.0,74300.0,44.8486,44.9182,44.8254,44.8563,74300.0
2010-06-29 09:30:00,56.84,56.84,56.58,56.76,23300.0,43.9592,43.9592,43.7581,43.8973,23300.0
2010-06-29 09:35:00,56.75,56.93,56.57,56.69,12700.0,43.8896,44.0288,43.7504,43.8432,12700.0
2010-06-29 09:40:00,56.65,56.66,56.42,56.56,14300.0,43.8123,43.82,43.6344,43.7427,14300.0
2010-06-29 09:45:00,56.52,56.68,56.31,56.4,79800.0,43.7117,43.8355,43.5493,43.6189,79800.0
2010-06-29 09:50:00,56.39,56.46,56.09,56.21,74700.0,43.6112,43.6653,43.3792,43.472,74700.0
2010-06-29 09:55:00,56.2,56.24,56.13,56.14,8000.0,43.4643,43.4952,43.4101,43.4178,8000.0
2010-06-29 10:00:00,56.06,56.14,55.76,55.84,58500.0,43.356,43.4178,43.124,43.1858,58500.0
2010-06-29 10:05:00,55.77,55.97,55.77,55.9,29800.0,43.1317,43.2864,43.1317,43.2322,29800.0
2010-06-29 10:10:00,55.94,56.0,55.78,55.92,24400.0,43.2632,43.3096,43.1394,43.2477,24400.0
2010-06-29 10:15:00,55.91,55.92,55.79,55.89,30600.0,43.24,43.2477,43.1472,43.2245,30600.0
2010-06-29 10:20:00,55.88,55.88,55.67,55.7,24800.0,43.2168,43.2168,43.0544,43.0776,24800.0
2010-06-29 10:25:00,55.69,55.7,55.3,55.35,24200.0,43.0698,43.0776,42.7682,42.8069,24200.0
2010-06-29 10:30:00,55.34,55.56,55.34,55.49,24400.0,42.7991,42.9693,42.7991,42.9151,24400.0
2010-06-29 10:35:00,55.51,55.64,55.43,55.63,15100.0,42.9306,43.0312,42.8687,43.0234,15100.0
2010-06-29 10:40:00,55.64,55.67,55.57,55.58,10400.0,43.0312,43.0544,42.977,42.9848,10400.0
2010-06-29 10:45:00,55.57,55.61,55.42,55.61,9400.0,42.977,43.008,42.861,43.008,9400.0
2010-06-29 10:50:00,55.63,55.69,55.47,55.63,15000.0,43.0234,43.0698,42.8997,43.0234,15000.0
2010-06-29 10:55:00,55.67,55.82,55.67,55.79,14000.0,43.0544,43.1704,43.0544,43.1472,14000.0
2010-06-29 11:00:00,55.78,55.81,55.66,55.66,22600.0,43.1394,43.1626,43.0466,43.0466,22600.0
2010-06-29 11:05:00,55.61,55.63,55.46,55.61,20600.0,43.008,43.0234,42.8919,43.008,20600.0
2010-06-29 11:10:00,55.63,55.78,55.57,55.6,34700.0,43.0234,43.1394,42.977,43.0002,34700.0
2010-06-29 11:15:00,55.64,55.65,55.5,55.52,9200.0,43.0312,43.0389,42.9229,42.9383,9200.0
2010-06-29 11:20:00,55.54,55.66,55.51,55.54,10100.0,42.9538,43.0466,42.9306,42.9538,10100.0
2010-06-29 11:25:00,55.57,55.59,55.36,55.42,12000.0,42.977,42.9925,42.8146,42.861,12000.0
2010-06-29 11:30:00,55.42,55.45,55.3,55.3,15000.0,42.861,42.8842,42.7682,42.7682,15000.0
2010-06-29 11:35:00,55.29,55.37,55.26,55.31,17400.0,42.7605,42.8223,42.7373,42.7759,17400.0
2010-06-29 11:40:00,55.33,55.33,55.18,55.2,16200.0,42.7914,42.7914,42.6754,42.6909,16200.0
2010-06-29 11:45:00,55.21,55.35,55.19,55.29,13700.0,42.6986,42.8069,42.6831,42.7605,13700.0
2010-06-29 11:50:00,55.31,55.48,55.3,55.4,13900.0,42.7759,42.9074,42.7682,42.8455,13900.0
2010-06-29 11:55:00,55.44,55.56,55.4,55.45,15600.0,42.8765,42.9693,42.8455,42.8842,15600.0
2010-06-29 12:00:00,55.47,55.53,55.38,55.4,30500.0,42.8997,42.9461,42.8301,42.8455,30500.0
2010-06-29 12:05:00,55.4,55.63,55.37,55.58,18900.0,42.8455,43.0234,42.8223,42.9848,18900.0
2010-06-29 12:10:00,55.58,55.58,55.4,55.52,7600.0,42.9848,42.9848,42.8455,42.9383,7600.0
2010-06-29 12:15:00,55.53,55.7,55.44,55.56,8000.0,42.9461,43.0776,42.8765,42.9693,8000.0
2010-06-29 12:20:00,55.56,55.78,55.54,55.78,9400.0,42.9693,43.1394,42.9538,43.1394,9400.0
2010-06-29 12:25:00,55.78,55.78,55.61,55.7,13800.0,43.1394,43.1394,43.008,43.0776,13800.0
2010-06-29 12:30:00,55.72,55.72,55.6,55.65,15500.0,43.093,43.093,43.0002,43.0389,15500.0
2010-06-29 12:35:00,55.64,55.74,55.62,55.62,10800.0,43.0312,43.1085,43.0157,43.0157,10800.0
2010-06-29 12:40:00,55.63,55.86,55.6,55.86,140800.0,43.0234,43.2013,43.0002,43.2013,140800.0
2010-06-29 12:45:00,55.85,55.92,55.8,55.89,86500.0,43.1936,43.2477,43.1549,43.2245,86500.0
2010-06-29 12:50:00,55.89,55.89,55.79,55.8,25800.0,43.2245,43.2245,43.1472,43.1549,25800.0
2010-06-29 12:55:00,55.8,55.85,55.72,55.81,29200.0,43.1549,43.1936,43.093,43.1626,29200.0
2010-06-29 13:00:00,55.83,55.94,55.79,55.92,34200.0,43.1781,43.2632,43.1472,43.2477,34200.0
2010-06-29 13:05:00,55.92,55.99,55.86,55.98,35000.0,43.2477,43.3018,43.2013,43.2941,35000.0
2010-06-29 13:10:00,56.0,56.01,55.91,55.93,27100.0,43.3096,43.3173,43.24,43.2554,27100.0
2010-06-29 13:15:00,55.92,55.97,55.87,55.92,34700.0,43.2477,43.2864,43.209,43.2477,34700.0
2010-06-29 13:20:00,55.92,55.95,55.73,55.73,25200.0,43.2477,43.2709,43.1008,43.1008,25200.0
2010-06-29 13:25:00,55.73,55.75,55.69,55.72,16100.0,43.1008,43.1162,43.0698,43.093,16100.0
2010-06-29 13:30:00,55.71,55.72,55.53,55.54,25100.0,43.0853,43.093,42.9461,42.9538,25100.0
2010-06-29 13:35:00,55.55,55.65,55.5,55.54,21500.0,42.9616,43.0389,42.9229,42.9538,21500.0
2010-06-29 13:40:00,55.53,55.69,55.52,55.69,23200.0,42.9461,43.0698,42.9383,43.0698,23200.0
2010-06-29 13:45:00,55.71,55.74,55.63,55.69,12400.0,43.0853,43.1085,43.0234,43.0698,12400.0
2010-06-29 13:50:00,55.67,55.71,55.63,55.65,16500.0,43.0544,43.0853,43.0234,43.0389,16500.0
2010-06-29 13:55:00,55.67,55.9,55.66,55.89,23000.0,43.0544,43.2322,43.0466,43.2245,23000.0
2010-06-29 14:00:00,55.88,55.89,55.82,55.86,29100.0,43.2168,43.2245,43.1704,43.2013,29100.0
2010-06-29 14:05:00,55.85,56.06,55.85,55.99,31700.0,43.1936,43.356,43.1936,43.3018,31700.0
2010-06-29 14:10:00,55.97,56.16,55.97,56.06,23400.0,43.2864,43.4333,43.2864,43.356,23400.0
2010-06-29 14:15:00,56.06,56.11,55.99,56.05,18200.0,43.356,43.3946,43.3018,43.3482,18200.0
2010-06-29 14:20:00,56.04,56.17,55.97,56.17,19200.0,43.3405,43.441,43.2864,43.441,19200.0
2010-06-29 14:25:00,56.17,56.19,56.11,56.14,30800.0,43.441,43.4565,43.3946,43.4178,30800.0
2010-06-29 14:30:00,56.16,56.16,55.99,56.07,71800.0,43.4333,43.4333,43.3018,43.3637,71800.0
2010-06-29 14:35:00,56.06,56.11,55.95,56.0,36600.0,43.356,43.3946,43.2709,43.3096,36600.0
2010-06-29 14:40:00,55.99,56.04,55.94,56.02,24600.0,43.3018,43.3405,43.2632,43.325,24600.0
2010-06-29 14:45:00,56.03,56.03,55.92,55.95,14700.0,43.3328,43.3328,43.2477,43.2709,14700.0
2010-06-29 14:50:00,55.96,56.12,55.83,56.04,37900.0,43.2786,43.4024,43.1781,43.3405,37900.0
2010-06-29 14:55:00,56.01,56.1,55.9,56.0,73000.0,43.3173,43.3869,43.2322,43.3096,73000.0
2010-06-29 15:00:00,56.0,56.11,55.97,56.09,78400.0,43.3096,43.3946,43.2864,43.3792,78400.0
2010-06-29 15:05:00,56.1,56.18,56.0,56.02,40500.0,43.3869,43.4488,43.3096,43.325,40500.0
2010-06-29 15:10:00,56.01,56.06,55.94,56.03,81200.0,43.3173,43.356,43.2632,43.3328,81200.0
2010-06-29 15:15:00,56.02,56.13,55.9,55.95,59600.0,43.325,43.4101,43.2322,43.2709,59600.0
2010-06-29 15:20:00,55.94,55.99,55.74,55.95,153200.0,43.2632,43.3018,43.1085,43.2709,153200.0
2010-06-29 15:25:00,55.96,55.96,55.85,55.94,92400.0,43.2786,43.2786,43.1936,43.2632,92400.0
2010-06-29 15:30:00,55.94,56.03,55.81,55.95,100100.0,43.2632,43.3328,43.1626,43.2709,100100.0
2010-06-29 15:35:00,55.96,56.07,55.94,55.98,77600.0,43.2786,43.3637,43.2632,43.2941,77600.0
2010-06-29 15:40:00,55.97,56.01,55.81,55.81,94300.0,43.2864,43.3173,43.1626,43.1626,94300.0
2010-06-29 15:45:00,55.81,55.84,55.56,55.63,84100.0,43.1626,43.1858,42.9693,43.0234,84100.0
2010-06-29 15:50:00,55.62,56.18,55.57,56.18,140800.0,43.0157,43.4488,42.977,43.4488,140800.0
2010-06-29 15:55:00,56.17,56.28,56.13,56.19,228100.0,43.441,43.5261,43.4101,43.4565,228100.0
2010-06-30 09:30:00,55.92,55.92,55.51,55.65,38900.0,43.2477,43.2477,42.9306,43.0389,38900.0
2010-06-30 09:35:00,55.68,55.86,55.5,55.61,58300.0,43.0621,43.2013,42.9229,43.008,58300.0
2010-06-30 09:40:00,55.63,55.88,55.61,55.79,33400.0,43.0234,43.2168,43.008,43.1472,33400.0
2010-06-30 09:45:00,55.78,56.17,55.75,56.07,111400.0,43.1394,43.441,43.1162,43.3637,111400.0
2010-06-30 09:50:00,56.08,56.29,56.06,56.22,25800.0,43.3714,43.5339,43.356,43.4797,25800.0
2010-06-30 09:55:00,56.19,56.24,56.02,56.05,26200.0,43.4565,43.4952,43.325,43.3482,26200.0
2010-06-30 10:00:00,56.02,56.22,55.95,56.11,27300.0,43.325,43.4797,43.2709,43.3946,27300.0
2010-06-30 10:05:00,56.09,56.19,55.96,56.08,25900.0,43.3792,43.4565,43.2786,43.3714,25900.0
2010-06-30 10:10:00,56.05,56.21,56.0,56.19,37500.0,43.3482,43.472,43.3096,43.4565,37500.0
2010-06-30 10:15:00,56.19,56.42,56.19,56.38,40500.0,43.4565,43.6344,43.4565,43.6035,40500.0
2010-06-30 10:20:00,56.37,56.48,56.2,56.46,54600.0,43.5957,43.6808,43.4643,43.6653,54600.0
2010-06-30 10:25:00,56.49,56.56,56.37,56.47,33000.0,43.6885,43.7427,43.5957,43.6731,33000.0
2010-06-30 10:30:00,56.45,56.57,56.41,56.49,26800.0,43.6576,43.7504,43.6267,43.6885,26800.0
2010-06-30 10:35:00,56.5,56.77,56.45,56.77,26800.0,43.6963,43.9051,43.6576,43.9051,26800.0
2010-06-30 10:40:00,56.78,56.8,56.46,56.53,25200.0,43.9128,43.9283,43.6653,43.7195,25200.0
2010-06-30 10:45:00,56.53,56.67,56.51,56.54,16200.0,43.7195,43.8277,43.704,43.7272,16200.0
2010-06-30 10:50:00,56.53,56.64,56.37,56.64,15100.0,43.7195,43.8045,43.5957,43.8045,15100.0
2010-06-30 10:55:00,56.64,56.71,56.56,56.59,35700.0,43.8045,43.8587,43.7427,43.7659,35700.0
2010-06-30 11:00:00,56.59,56.77,56.54,56.74,27000.0,43.7659,43.9051,43.7272,43.8819,27000.0
2010-06-30 11:05:00,56.72,56.76,56.52,56.55,13900.0,43.8664,43.8973,43.7117,43.7349,13900.0
2010-06-30 11:10:00,56.55,56.71,56.55,56.67,21000.0,43.7349,43.8587,43.7349,43.8277,21000.0
2010-06-30 11:15:00,56.67,56.77,56.66,56.71,20700.0,43.8277,43.9051,43.82,43.8587,20700.0
2010-06-30 11:20:00,56.73,56.79,56.65,56.76,22000.0,43.8741,43.9205,43.8123,43.8973,22000.0
2010-06-30 11:25:00,56.77,56.79,56.56,56.56,15600.0,43.9051,43.9205,43.7427,43.7427,15600.0
2010-06-30 11:30:00,56.56,56.84,56.56,56.8,21600.0,43.7427,43.9592,43.7427,43.9283,21600.0
2010-06-30 11:35:00,56.79,56.92,56.76,56.84,11300.0,43.9205,44.0211,43.8973,43.9592,11300.0
2010-06-30 11:40:00,56.85,56.98,56.81,56.83,8500.0,43.967,44.0675,43.936,43.9515,8500.0
2010-06-30 11:45:00,56.81,56.89,56.78,56.85,11700.0,43.936,43.9979,43.9128,43.967,11700.0
2010-06-30 11:50:00,56.84,56.93,56.81,56.81,11900.0,43.9592,44.0288,43.936,43.936,11900.0
2010-06-30 11:55:00,56.81,56.88,56.7,56.71,8600.0,43.936,43.9902,43.8509,43.8587,8600.0
2010-06-30 12:00:00,56.7,56.74,56.62,56.68,9400.0,43.8509,43.8819,43.7891,43.8355,9400.0
2010-06-30 12:05:00,56.69,56.74,56.62,56.74,9200.0,43.8432,43.8819,43.7891,43.8819,9200.0
2010-06-30 12:10:00,56.75,56.79,56.73,56.73,4200.0,43.8896,43.9205,43.8741,43.8741,4200.0
2010-06-30 12:15:00,56.72,56.82,56.72,56.82,7400.0,43.8664,43.9437,43.8664,43.9437,7400.0
2010-06-30 12:20:00,56.8,56.82,56.72,56.8,6200.0,43.9283,43.9437,43.8664,43.9283,6200.0
2010-06-30 12:25:00,56.78,56.84,56.71,56.71,6100.0,43.9128,43.9592,43.8587,43.8587,6100.0
2010-06-30 12:30:00,56.73,56.8,56.7,56.8,9700.0,43.8741,43.9283,43.8509,43.9283,9700.0
2010-06-30 12:35:00,56.78,56.78,56.63,56.7,6800.0,43.9128,43.9128,43.7968,43.8509,6800.0
2010-06-30 12:40:00,56.7,56.75,56.53,56.55,16100.0,43.8509,43.8896,43.7195,43.7349,16100.0
2010-06-30 12:45:00,56.56,56.56,56.48,56.52,10100.0,43.7427,43.7427,43.6808,43.7117,10100.0
2010-06-30 12:50:00,56.52,56.63,56.52,56.62,5000.0,43.7117,43.7968,43.7117,43.7891,5000.0
2010-06-30 12:55:00,56.6,56.69,56.6,56.64,4100.0,43.7736,43.8432,43.7736,43.8045,4100.0
2010-06-30 13:00:00,56.64,56.66,56.58,56.66,7600.0,43.8045,43.82,43.7581,43.82,7600.0
2010-06-30 13:05:00,56.64,56.65,56.49,56.57,16300.0,43.8045,43.8123,43.6885,43.7504,16300.0
2010-06-30 13:10:00,56.53,56.67,56.53,56.64,9200.0,43.7195,43.8277,43.7195,43.8045,9200.0
2010-06-30 13:15:00,56.62,56.64,56.51,56.59,10700.0,43.7891,43.8045,43.704,43.7659,10700.0
2010-06-30 13:20:00,56.56,56.68,56.53,56.68,6900.0,43.7427,43.8355,43.7195,43.8355,6900.0
2010-06-30 13:25:00,56.68,56.69,56.6,56.61,7100.0,43.8355,43.8432,43.7736,43.7813,7100.0
2010-06-30 13:30:00,56.61,56.64,56.4,56.46,18000.0,43.7813,43.8045,43.6189,43.6653,18000.0
2010-06-30 13:35:00,56.46,56.54,56.41,56.47,14800.0,43.6653,43.7272,43.6267,43.6731,14800.0
2010-06-30 13:40:00,56.46,56.51,56.43,56.46,20100.0,43.6653,43.704,43.6421,43.6653,20100.0
2010-06-30 13:45:00,56.46,56.58,56.44,56.49,22400.0,43.6653,43.7581,43.6499,43.6885,22400.0
2010-06-30 13:50:00,56.45,56.56,56.42,56.54,15600.0,43.6576,43.7427,43.6344,43.7272,15600.0
2010-06-30 13:55:00,56.55,56.63,56.54,56.61,26000.0,43.7349,43.7968,43.7272,43.7813,26000.0
2010-06-30 14:00:00,56.59,56.76,56.58,56.63,47000.0,43.7659,43.8973,43.7581,43.7968,47000.0
2010-06-30 14:05:00,56.64,56.71,56.49,56.62,61400.0,43.8045,43.8587,43.6885,43.7891,61400.0
2010-06-30 14:10:00,56.63,56.68,56.47,56.52,31700.0,43.7968,43.8355,43.6731,43.7117,31700.0
2010-06-30 14:15:00,56.55,56.63,56.48,56.59,28400.0,43.7349,43.7968,43.6808,43.7659,28400.0
2010-06-30 14:20:00,56.59,56.61,56.36,56.45,33100.0,43.7659,43.7813,43.588,43.6576,33100.0
2010-06-30 14:25:00,56.42,56.56,56.36,56.43,20500.0,43.6344,43.7427,43.588,43.6421,20500.0
2010-06-30 14:30:00,56.42,56.51,56.36,56.42,20300.0,43.6344,43.704,43.588,43.6344,20300.0
2010-06-30 14:35:00,56.42,56.48,56.38,56.41,14600.0,43.6344,43.6808,43.6035,43.6267,14600.0
2010-06-30 14:40:00,56.41,56.42,56.27,56.37,16500.0,43.6267,43.6344,43.5184,43.5957,16500.0
2010-06-30 14:45:00,56.36,56.44,56.25,56.41,61400.0,43.588,43.6499,43.5029,43.6267,61400.0
2010-06-30 14:50:00,56.42,56.45,56.35,56.43,21600.0,43.6344,43.6576,43.5803,43.6421,21600.0
2010-06-30 14:55:00,56.42,56.47,56.33,56.37,16800.0,43.6344,43.6731,43.5648,43.5957,16800.0
2010-06-30 15:00:00,56.32,56.4,56.31,56.4,34900.0,43.5571,43.6189,43.5493,43.6189,34900.0
2010-06-30 15:05:00,56.4,56.44,56.31,56.36,30900.0,43.6189,43.6499,43.5493,43.588,30900.0
2010-06-30 15:10:00,56.36,56.38,56.26,56.29,27800.0,43.588,43.6035,43.5107,43.5339,27800.0
2010-06-30 15:15:00,56.26,56.26,56.13,56.23,17600.0,43.5107,43.5107,43.4101,43.4875,17600.0
2010-06-30 15:20:00,56.22,56.31,56.18,56.23,18900.0,43.4797,43.5493,43.4488,43.4875,18900.0
2010-06-30 15:25:00,56.24,56.25,55.99,56.0,35300.0,43.4952,43.5029,43.3018,43.3096,35300.0
2010-06-30 15:30:00,56.0,56.01,55.83,55.89,46500.0,43.3096,43.3173,43.1781,43.2245,46500.0
2010-06-30 15:35:00,55.89,55.99,55.69,55.69,42300.0,43.2245,43.3018,43.0698,43.0698,42300.0
2010-06-30 15:40:00,55.71,55.76,55.47,55.47,64700.0,43.0853,43.124,42.8997,42.8997,64700.0
2010-06-30 15:45:00,55.47,55.66,55.34,55.6,96700.0,42.8997,43.0466,42.7991,43.0002,96700.0
2010-06-30 15:50:00,55.6,55.77,55.43,55.46,80100.0,43.0002,43.1317,42.8687,42.8919,80100.0
2010-06-30 15:55:00,55.44,55.56,55.39,55.48,114300.0,42.8765,42.9693,42.8378,42.9074,114300.0
2010-07-01 09:30:00,55.7,55.7,55.31,55.34,17700.0,43.0776,43.0776,42.7759,42.7991,17700.0
2010-07-01 09:35:00,55.32,55.93,55.32,55.88,15300.0,42.7837,43.2554,42.7837,43.2168,15300.0
2010-07-01 09:40:00,55.79,55.83,55.55,55.64,8300.0,43.1472,43.1781,42.9616,43.0312,8300.0
2010-07-01 09:45:00,55.67,55.67,55.42,55.48,11700.0,43.0544,43.0544,42.861,42.9074,11700.0
2010-07-01 09:50:00,55.47,55.54,55.39,55.47,18900.0,42.8997,42.9538,42.8378,42.8997,18900.0
2010-07-01 09:55:00,55.47,55.51,55.33,55.33,17200.0,42.8997,42.9306,42.7914,42.7914,17200.0
2010-07-01 10:00:00,55.31,55.32,54.81,54.89,62200.0,42.7759,42.7837,42.3892,42.4511,62200.0
2010-07-01 10:05:00,54.86,55.24,54.83,55.06,38100.0,42.4279,42.7218,42.4047,42.5826,38100.0
2010-07-01 10:10:00,55.06,55.15,54.64,54.72,27400.0,42.5826,42.6522,42.2578,42.3196,27400.0
2010-07-01 10:15:00,54.74,54.99,54.73,54.91,52700.0,42.3351,42.5285,42.3274,42.4666,52700.0
2010-07-01 10:20:00,54.91,55.07,54.86,55.02,27700.0,42.4666,42.5903,42.4279,42.5517,27700.0
2010-07-01 10:25:00,55.01,55.11,54.93,54.97,34000.0,42.5439,42.6213,42.4821,42.513,34000.0
2010-07-01 10:30:00,54.99,55.03,54.81,54.92,41000.0,42.5285,42.5594,42.3892,42.4743,41000.0
2010-07-01 10:35:00,54.92,54.97,54.67,54.69,24900.0,42.4743,42.513,42.281,42.2964,24900.0
2010-07-01 10:40:00,54.69,54.75,54.49,54.58,19100.0,42.2964,42.3428,42.1418,42.2114,19100.0
2010-07-01 10:45:00,54.59,54.82,54.59,54.81,12400.0,42.2191,42.397,42.2191,42.3892,12400.0
2010-07-01 10:50:00,54.81,54.81,54.65,54.66,20500.0,42.3892,42.3892,42.2655,42.2732,20500.0
2010-07-01 10:55:00,54.66,54.85,54.6,54.73,36300.0,42.2732,42.4202,42.2268,42.3274,36300.0
2010-07-01 11:00:00,54.71,54.73,54.51,54.58,39600.0,42.3119,42.3274,42.1572,42.2114,39600.0
2010-07-01 11:05:00,54.57,54.57,54.26,54.31,39700.0,42.2036,42.2036,41.9639,42.0026,39700.0
2010-07-01 11:10:00,54.32,54.47,54.28,54.31,24500.0,42.0103,42.1263,41.9794,42.0026,24500.0
2010-07-01 11:15:00,54.29,54.58,54.28,54.58,18500.0,41.9871,42.2114,41.9794,42.2114,18500.0
2010-07-01 11:20:00,54.58,54.65,54.51,54.65,10000.0,42.2114,42.2655,42.1572,42.2655,10000.0
2010-07-01 11:25:00,54.63,54.99,54.58,54.99,19800.0,42.25,42.5285,42.2114,42.5285,19800.0
2010-07-01 11:30:00,54.97,55.02,54.87,55.02,11000.0,42.513,42.5517,42.4356,42.5517,11000.0
2010-07-01 11:35:00,55.01,55.35,55.0,55.3,31100.0,42.5439,42.8069,42.5362,42.7682,31100.0
2010-07-01 11:40:00,55.3,55.36,55.08,55.15,23000.0,42.7682,42.8146,42.5981,42.6522,23000.0
2010-07-01 11:45:00,55.13,55.29,55.1,55.15,16400.0,42.6367,42.7605,42.6135,42.6522,16400.0
2010-07-01 11:50:00,55.09,55.13,54.95,55.01,14600.0,42.6058,42.6367,42.4975,42.5439,14600.0
2010-07-01 11:55:00,54.99,54.99,54.84,54.94,12700.0,42.5285,42.5285,42.4124,42.4898,12700.0
2010-07-01 12:00:00,54.93,54.93,54.77,54.82,16000.0,42.4821,42.4821,42.3583,42.397,16000.0
2010-07-01 12:05:00,54.84,54.84,54.74,54.8,11400.0,42.4124,42.4124,42.3351,42.3815,11400.0
2010-07-01 12:10:00,54.78,54.84,54.73,54.8,10400.0,42.366,42.4124,42.3274,42.3815,10400.0
2010-07-01 12:15:00,54.76,54.87,54.74,54.8,7700.0,42.3506,42.4356,42.3351,42.3815,7700.0
2010-07-01 12:20:00,54.79,54.81,54.7,54.73,10100.0,42.3738,42.3892,42.3042,42.3274,10100.0
2010-07-01 12:25:00,54.75,54.9,54.74,54.87,7700.0,42.3428,42.4589,42.3351,42.4356,7700.0
2010-07-01 12:30:00,54.79,54.99,54.79,54.99,8100.0,42.3738,42.5285,42.3738,42.5285,8100.0
2010-07-01 12:35:00,54.99,55.13,54.96,55.13,14000.0,42.5285,42.6367,42.5053,42.6367,14000.0
2010-07-01 12:40:00,55.12,55.69,55.09,55.6,34800.0,42.629,43.0698,42.6058,43.0002,34800.0
2010-07-01 12:45:00,55.58,55.58,55.35,55.35,6700.0,42.9848,42.9848,42.8069,42.8069,6700.0
2010-07-01 12:50:00,55.36,55.55,55.3,55.3,5200.0,42.8146,42.9616,42.7682,42.7682,5200.0
2010-07-01 12:55:00,55.28,55.28,55.09,55.15,10300.0,42.7527,42.7527,42.6058,42.6522,10300.0
2010-07-01 13:00:00,55.12,55.16,55.05,55.08,3200.0,42.629,42.6599,42.5749,42.5981,3200.0
2010-07-01 13:05:00,55.08,55.13,55.05,55.13,4600.0,42.5981,42.6367,42.5749,42.6367,4600.0
2010-07-01 13:10:00,55.13,55.14,54.99,55.0,5200.0,42.6367,42.6445,42.5285,42.5362,5200.0
2010-07-01 13:15:00,54.99,55.29,54.98,55.29,10100.0,42.5285,42.7605,42.5207,42.7605,10100.0
2010-07-01 13:20:00,55.25,55.36,55.24,55.29,6600.0,42.7295,42.8146,42.7218,42.7605,6600.0
2010-07-01 13:25:00,55.3,55.32,55.19,55.21,13700.0,42.7682,42.7837,42.6831,42.6986,13700.0
2010-07-01 13:30:00,55.19,55.5,55.19,55.5,13400.0,42.6831,42.9229,42.6831,42.9229,13400.0
2010-07-01 13:35:00,55.5,55.55,55.38,55.55,16000.0,42.9229,42.9616,42.8301,42.9616,16000.0
2010-07-01 13:40:00,55.54,55.54,55.26,55.33,9200.0,42.9538,42.9538,42.7373,42.7914,9200.0
2010-07-01 13:45:00,55.36,55.38,55.17,55.22,6500.0,42.8146,42.8301,42.6677,42.7063,6500.0
2010-07-01 13:50:00,55.23,55.34,55.17,55.32,11900.0,42.7141,42.7991,42.6677,42.7837,11900.0
2010-07-01 13:55:00,55.36,55.47,55.27,55.39,9300.0,42.8146,42.8997,42.745,42.8378,9300.0
2010-07-01 14:00:00,55.39,55.45,55.3,55.4,17800.0,42.8378,42.8842,42.7682,42.8455,17800.0
2010-07-01 14:05:00,55.37,55.38,55.25,55.27,16200.0,42.8223,42.8301,42.7295,42.745,16200.0
2010-07-01 14:10:00,55.27,55.52,55.23,55.47,23300.0,42.745,42.9383,42.7141,42.8997,23300.0
2010-07-01 14:15:00,55.49,55.64,55.48,55.49,17800.0,42.9151,43.0312,42.9074,42.9151,17800.0
2010-07-01 14:20:00,55.5,55.5,55.22,55.38,23500.0,42.9229,42.9229,42.7063,42.8301,23500.0
2010-07-01 14:25:00,55.38,55.39,55.24,55.29,12700.0,42.8301,42.8378,42.7218,42.7605,12700.0
2010-07-01 14:30:00,55.33,55.33,55.16,55.26,16700.0,42.7914,42.7914,42.6599,42.7373,16700.0
2010-07-01 14:35:00,55.24,55.41,55.17,55.29,11700.0,42.7218,42.8533,42.6677,42.7605,11700.0
2010-07-01 14:40:00,55.27,55.27,54.97,55.02,14200.0,42.745,42.745,42.513,42.5517,14200.0
2010-07-01 14:45:00,55.01,55.1,54.96,55.01,17600.0,42.5439,42.6135,42.5053,42.5439,17600.0
2010-07-01 14:50:00,55.02,55.07,54.86,55.03,19300.0,42.5517,42.5903,42.4279,42.5594,19300.0
2010-07-01 14:55:00,55.04,55.19,54.99,55.14,17700.0,42.5671,42.6831,42.5285,42.6445,17700.0
2010-07-01 15:00:00,55.19,55.35,55.19,55.29,31400.0,42.6831,42.8069,42.6831,42.7605,31400.0
2010-07-01 15:05:00,55.26,55.49,55.21,55.39,32600.0,42.7373,42.9151,42.6986,42.8378,32600.0
2010-07-01 15:10:00,55.39,55.43,55.25,55.26,22700.0,42.8378,42.8687,42.7295,42.7373,22700.0
2010-07-01 15:15:00,55.28,55.32,55.17,55.17,27100.0,42.7527,42.7837,42.6677,42.6677,27100.0
2010-07-01 15:20:00,55.18,55.23,55.03,55.12,20000.0,42.6754,42.7141,42.5594,42.629,20000.0
2010-07-01 15:25:00,55.12,55.36,55.04,55.31,21600.0,42.629,42.8146,42.5671,42.7759,21600.0
2010-07-01 15:30:00,55.32,55.39,55.22,55.38,22500.0,42.7837,42.8378,42.7063,42.8301,22500.0
2010-07-01 15:35:00,55.39,55.48,55.35,55.38,26600.0,42.8378,42.9074,42.8069,42.8301,26600.0
2010-07-01 15:40:00,55.34,55.37,55.19,55.31,31200.0,42.7991,42.8223,42.6831,42.7759,31200.0
2010-07-01 15:45:00,55.32,55.4,55.04,55.05,46400.0,42.7837,42.8455,42.5671,42.5749,46400.0
2010-07-01 15:50:00,55.05,55.37,54.97,55.34,87200.0,42.5749,42.8223,42.513,42.7991,87200.0
2010-07-01 15:55:00,55.36,55.38,55.2,55.26,73000.0,42.8146,42.8301,42.6909,42.7373,73000.0
2010-07-02 09:30:00,55.44,55.5,55.36,55.5,10700.0,42.8765,42.9229,42.8146,42.9229,10700.0
2010-07-02 09:35:00,55.5,55.75,55.41,55.6,8100.0,42.9229,43.1162,42.8533,43.0002,8100.0
2010-07-02 09:40:00,55.61,55.78,55.46,55.49,12900.0,43.008,43.1394,42.8919,42.9151,12900.0
2010-07-02 09:45:00,55.5,55.72,55.5,55.56,9700.0,42.9229,43.093,42.9229,42.9693,9700.0
2010-07-02 09:50:00,55.54,55.54,55.36,55.36,5600.0,42.9538,42.9538,42.8146,42.8146,5600.0
2010-07-02 09:55:00,55.31,55.59,55.27,55.56,12900.0,42.7759,42.9925,42.745,42.9693,12900.0
2010-07-02 10:00:00,55.53,55.53,55.12,55.12,19900.0,42.9461,42.9461,42.629,42.629,19900.0
2010-07-02 10:05:00,55.11,55.3,55.11,55.23,37300.0,42.6213,42.7682,42.6213,42.7141,37300.0
2010-07-02 10:10:00,55.26,55.44,55.23,55.41,76800.0,42.7373,42.8765,42.7141,42.8533,76800.0
2010-07-02 10:15:00,55.38,55.63,55.38,55.57,13800.0,42.8301,43.0234,42.8301,42.977,13800.0
2010-07-02 10:20:00,55.57,55.59,55.46,55.5,10700.0,42.977,42.9925,42.8919,42.9229,10700.0
2010-07-02 10:25:00,55.48,55.48,55.29,55.3,8500.0,42.9074,42.9074,42.7605,42.7682,8500.0
2010-07-02 10:30:00,55.3,55.36,55.24,55.31,15700.0,42.7682,42.8146,42.7218,42.7759,15700.0
2010-07-02 10:35:00,55.31,55.34,55.16,55.26,10100.0,42.7759,42.7991,42.6599,42.7373,10100.0
2010-07-02 10:40:00,55.27,55.37,55.17,55.17,3800.0,42.745,42.8223,42.6677,42.6677,3800.0
2010-07-02 10:45:00,55.16,55.33,55.16,55.3,6000.0,42.6599,42.7914,42.6599,42.7682,6000.0
2010-07-02 10:50:00,55.32,55.32,55.06,55.11,7400.0,42.7837,42.7837,42.5826,42.6213,7400.0
2010-07-02 10:55:00,55.12,55.15,55.05,55.05,5900.0,42.629,42.6522,42.5749,42.5749,5900.0
2010-07-02 11:00:00,55.07,55.07,54.95,54.98,12200.0,42.5903,42.5903,42.4975,42.5207,12200.0
2010-07-02 11:05:00,55.02,55.09,54.99,55.05,5300.0,42.5517,42.6058,42.5285,42.5749,5300.0
2010-07-02 11:10:00,55.03,55.14,54.94,55.14,11400.0,42.5594,42.6445,42.4898,42.6445,11400.0
2010-07-02 11:15:00,55.12,55.13,54.88,54.88,6600.0,42.629,42.6367,42.4434,42.4434,6600.0
2010-07-02 11:20:00,54.87,54.98,54.8,54.96,10200.0,42.4356,42.5207,42.3815,42.5053,10200.0
2010-07-02 11:25:00,54.97,55.06,54.9,54.91,11600.0,42.513,42.5826,42.4589,42.4666,11600.0
2010-07-02 11:30:00,54.88,55.0,54.85,54.94,10200.0,42.4434,42.5362,42.4202,42.4898,10200.0
2010-07-02 11:35:00,54.93,54.93,54.65,54.66,12200.0,42.4821,42.4821,42.2655,42.2732,12200.0
2010-07-02 11:40:00,54.68,54.74,54.62,54.65,8500.0,42.2887,42.3351,42.2423,42.2655,8500.0
2010-07-02 11:45:00,54.65,54.78,54.6,54.76,3700.0,42.2655,42.366,42.2268,42.3506,3700.0
2010-07-02 11:50:00,54.79,54.89,54.72,54.89,6200.0,42.3738,42.4511,42.3196,42.4511,6200.0
2010-07-02 11:55:00,54.87,54.87,54.69,54.82,7100.0,42.4356,42.4356,42.2964,42.397,7100.0
2010-07-02 12:00:00,54.79,54.81,54.69,54.8,5500.0,42.3738,42.3892,42.2964,42.3815,5500.0
2010-07-02 12:05:00,54.81,54.99,54.81,54.98,8400.0,42.3892,42.5285,42.3892,42.5207,8400.0
2010-07-02 12:10:00,55.02,55.05,54.98,55.0,7400.0,42.5517,42.5749,42.5207,42.5362,7400.0
2010-07-02 12:15:00,54.98,54.98,54.79,54.86,10100.0,42.5207,42.5207,42.3738,42.4279,10100.0
2010-07-02 12:20:00,54.86,54.92,54.79,54.9,17100.0,42.4279,42.4743,42.3738,42.4589,17100.0
2010-07-02 12:25:00,54.9,55.05,54.89,55.01,6900.0,42.4589,42.5749,42.4511,42.5439,6900.0
2010-07-02 12:30:00,55.01,55.06,54.96,55.03,4400.0,42.5439,42.5826,42.5053,42.5594,4400.0
2010-07-02 12:35:00,55.0,55.01,54.82,54.86,5100.0,42.5362,42.5439,42.397,42.4279,5100.0
2010-07-02 12:40:00,54.9,54.98,54.81,54.86,8800.0,42.4589,42.5207,42.3892,42.4279,8800.0
2010-07-02 12:45:00,54.82,54.96,54.76,54.96,9000.0,42.397,42.5053,42.3506,42.5053,9000.0
2010-07-02 12:50:00,54.96,55.03,54.84,54.84,6100.0,42.5053,42.5594,42.4124,42.4124,6100.0
2010-07-02 12:55:00,54.84,54.91,54.81,54.87,7800.0,42.4124,42.4666,42.3892,42.4356,7800.0
2010-07-02 13:00:00,54.85,54.85,54.72,54.77,26000.0,42.4202,42.4202,42.3196,42.3583,26000.0
2010-07-02 13:05:00,54.78,54.98,54.78,54.96,14600.0,42.366,42.5207,42.366,42.5053,14600.0
2010-07-02 13:10:00,54.95,55.02,54.88,55.01,14300.0,42.4975,42.5517,42.4434,42.5439,14300.0
2010-07-02 13:15:00,55.02,55.07,54.97,55.04,7100.0,42.5517,42.5903,42.513,42.5671,7100.0
2010-07-02 13:20:00,55.02,55.1,54.97,55.01,18800.0,42.5517,42.6135,42.513,42.5439,18800.0
2010-07-02 13:25:00,55.02,55.04,54.81,54.87,20600.0,42.5517,42.5671,42.3892,42.4356,20600.0
2010-07-02 13:30:00,54.85,55.13,54.85,55.09,19400.0,42.4202,42.6367,42.4202,42.6058,19400.0
2010-07-02 13:35:00,55.09,55.13,54.96,55.04,8000.0,42.6058,42.6367,42.5053,42.5671,8000.0
2010-07-02 13:40:00,55.04,55.09,54.97,55.04,25800.0,42.5671,42.6058,42.513,42.5671,25800.0
2010-07-02 13:45:00,55.03,55.2,55.03,55.18,20300.0,42.5594,42.6909,42.5594,42.6754,20300.0
2010-07-02 13:50:00,55.17,55.18,55.1,55.1,7500.0,42.6677,42.6754,42.6135,42.6135,7500.0
2010-07-02 13:55:00,55.11,55.25,55.11,55.19,11200.0,42.6213,42.7295,42.6213,42.6831,11200.0
2010-07-02 14:00:00,55.19,55.29,55.18,55.18,28200.0,42.6831,42.7605,42.6754,42.6754,28200.0
2010-07-02 14:05:00,55.17,55.18,55.04,55.14,13900.0,42.6677,42.6754,42.5671,42.6445,13900.0
2010-07-02 14:10:00,55.14,55.16,55.04,55.12,22900.0,42.6445,42.6599,42.5671,42.629,22900.0
2010-07-02 14:15:00,55.1,55.22,55.07,55.19,25500.0,42.6135,42.7063,42.5903,42.6831,25500.0
2010-07-02 14:20:00,55.21,55.26,55.19,55.26,20000.0,42.6986,42.7373,42.6831,42.7373,20000.0
2010-07-02 14:25:00,55.26,55.27,55.08,55.2,13800.0,42.7373,42.745,42.5981,42.6909,13800.0
2010-07-02 14:30:00,55.19,55.2,55.06,55.1,17200.0,42.6831,42.6909,42.5826,42.6135,17200.0
2010-07-02 14:35:00,55.1,55.21,55.07,55.14,19200.0,42.6135,42.6986,42.5903,42.6445,19200.0
2010-07-02 14:40:00,55.13,55.16,55.08,55.09,11500.0,42.6367,42.6599,42.5981,42.6058,11500.0
2010-07-02 14:45:00,55.07,55.18,55.06,55.08,17100.0,42.5903,42.6754,42.5826,42.5981,17100.0
2010-07-02 14:50:00,55.08,55.17,55.07,55.16,40400.0,42.5981,42.6677,42.5903,42.6599,40400.0
2010-07-02 14:55:00,55.16,55.16,55.1,55.15,35200.0,42.6599,42.6599,42.6135,42.6522,35200.0
2010-07-02 15:00:00,55.14,55.26,55.07,55.21,22200.0,42.6445,42.7373,42.5903,42.6986,22200.0
2010-07-02 15:05:00,55.2,55.24,55.16,55.21,25000.0,42.6909,42.7218,42.6599,42.6986,25000.0
2010-07-02 15:10:00,55.21,55.21,55.1,55.17,27200.0,42.6986,42.6986,42.6135,42.6677,27200.0
2010-07-02 15:15:00,55.17,55.21,55.09,55.21,13500.0,42.6677,42.6986,42.6058,42.6986,13500.0
2010-07-02 15:20:00,55.21,55.21,55.14,55.16,28000.0,42.6986,42.6986,42.6445,42.6599,28000.0
2010-07-02 15:25:00,55.15,55.34,55.15,55.28,20600.0,42.6522,42.7991,42.6522,42.7527,20600.0
2010-07-02 15:30:00,55.26,55.27,55.19,55.23,15100.0,42.7373,42.745,42.6831,42.7141,15100.0
2010-07-02 15:35:00,55.22,55.56,55.22,55.55,28100.0,42.7063,42.9693,42.7063,42.9616,28100.0
2010-07-02 15:40:00,55.56,55.59,55.45,55.5,35600.0,42.9693,42.9925,42.8842,42.9229,35600.0
2010-07-02 15:45:00,55.49,55.64,55.42,55.46,63900.0,42.9151,43.0312,42.861,42.8919,63900.0
2010-07-02 15:50:00,55.47,55.49,55.27,55.36,41400.0,42.8997,42.9151,42.745,42.8146,41400.0
2010-07-02 15:55:00,55.35,55.35,55.02,55.05,139400.0,42.8069,42.8069,42.5517,42.5749,139400.0
2010-07-06 09:30:00,55.79,56.03,55.64,55.64,21800.0,43.1472,43.3328,43.0312,43.0312,21800.0
2010-07-06 09:35:00,55.68,55.71,55.57,55.58,17600.0,43.0621,43.0853,42.977,42.9848,17600.0
2010-07-06 09:40:00,55.59,55.69,55.55,55.65,11000.0,42.9925,43.0698,42.9616,43.0389,11000.0
2010-07-06 09:45:00,55.66,56.0,55.66,55.98,18000.0,43.0466,43.3096,43.0466,43.2941,18000.0
2010-07-06 09:50:00,55.97,56.12,55.97,56.07,32600.0,43.2864,43.4024,43.2864,43.3637,32600.0
2010-07-06 09:55:00,56.07,56.17,56.01,56.02,21300.0,43.3637,43.441,43.3173,43.325,21300.0
2010-07-06 10:00:00,56.02,56.36,55.85,56.3,39100.0,43.325,43.588,43.1936,43.5416,39100.0
2010-07-06 10:05:00,56.3,56.41,56.2,56.34,15500.0,43.5416,43.6267,43.4643,43.5725,15500.0
2010-07-06 10:10:00,56.31,56.42,56.22,56.35,13200.0,43.5493,43.6344,43.4797,43.5803,13200.0
2010-07-06 10:15:00,56.34,56.38,56.28,56.31,15000.0,43.5725,43.6035,43.5261,43.5493,15000.0
2010-07-06 10:20:00,56.29,56.31,56.19,56.21,19800.0,43.5339,43.5493,43.4565,43.472,19800.0
2010-07-06 10:25:00,56.23,56.31,56.19,56.26,21300.0,43.4875,43.5493,43.4565,43.5107,21300.0
2010-07-06 10:30:00,56.22,56.37,56.15,56.37,27800.0,43.4797,43.5957,43.4256,43.5957,27800.0
2010-07-06 10:35:00,56.38,56.4,56.31,56.35,23300.0,43.6035,43.6189,43.5493,43.5803,23300.0
2010-07-06 10:40:00,56.36,56.4,56.25,56.29,13000.0,43.588,43.6189,43.5029,43.5339,13000.0
2010-07-06 10:45:00,56.3,56.34,56.18,56.28,14600.0,43.5416,43.5725,43.4488,43.5261,14600.0
2010-07-06 10:50:00,56.27,56.29,56.17,56.27,11600.0,43.5184,43.5339,43.441,43.5184,11600.0
2010-07-06 10:55:00,56.27,56.27,56.13,56.14,22300.0,43.5184,43.5184,43.4101,43.4178,22300.0
2010-07-06 11:00:00,56.14,56.3,56.1,56.27,18800.0,43.4178,43.5416,43.3869,43.5184,18800.0
2010-07-06 11:05:00,56.28,56.34,56.19,56.24,28000.0,43.5261,43.5725,43.4565,43.4952,28000.0
2010-07-06 11:10:00,56.25,56.37,56.16,56.29,14100.0,43.5029,43.5957,43.4333,43.5339,14100.0
2010-07-06 11:15:00,56.25,56.29,56.15,56.17,12200.0,43.5029,43.5339,43.4256,43.441,12200.0
2010-07-06 11:20:00,56.18,56.21,56.08,56.12,13300.0,43.4488,43.472,43.3714,43.4024,13300.0
2010-07-06 11:25:00,56.15,56.18,56.02,56.08,15100.0,43.4256,43.4488,43.325,43.3714,15100.0
2010-07-06 11:30:00,56.08,56.25,56.06,56.25,17300.0,43.3714,43.5029,43.356,43.5029,17300.0
2010-07-06 11:35:00,56.27,56.3,56.19,56.19,16300.0,43.5184,43.5416,43.4565,43.4565,16300.0
2010-07-06 11:40:00,56.18,56.24,56.11,56.24,12500.0,43.4488,43.4952,43.3946,43.4952,12500.0
2010-07-06 11:45:00,56.2,56.29,56.16,56.24,15700.0,43.4643,43.5339,43.4333,43.4952,15700.0
2010-07-06 11:50:00,56.24,56.25,56.1,56.11,23600.0,43.4952,43.5029,43.3869,43.3946,23600.0
2010-07-06 11:55:00,56.11,56.26,56.11,56.22,17700.0,43.3946,43.5107,43.3946,43.4797,17700.0
2010-07-06 12:00:00,56.21,56.29,56.2,56.28,18400.0,43.472,43.5339,43.4643,43.5261,18400.0
2010-07-06 12:05:00,56.27,56.39,56.24,56.35,16100.0,43.5184,43.6112,43.4952,43.5803,16100.0
2010-07-06 12:10:00,56.34,56.35,56.17,56.18,22800.0,43.5725,43.5803,43.441,43.4488,22800.0
2010-07-06 12:15:00,56.17,56.23,56.13,56.23,40600.0,43.441,43.4875,43.4101,43.4875,40600.0
2010-07-06 12:20:00,56.24,56.29,56.02,56.02,8900.0,43.4952,43.5339,43.325,43.325,8900.0
2010-07-06 12:25:00,56.02,56.02,55.88,56.01,12500.0,43.325,43.325,43.2168,43.3173,12500.0
2010-07-06 12:30:00,55.98,55.98,55.87,55.91,8700.0,43.2941,43.2941,43.209,43.24,8700.0
2010-07-06 12:35:00,55.91,56.02,55.91,55.99,6500.0,43.24,43.325,43.24,43.3018,6500.0
2010-07-06 12:40:00,55.98,55.98,55.74,55.76,17300.0,43.2941,43.2941,43.1085,43.124,17300.0
2010-07-06 12:45:00,55.75,55.91,55.74,55.78,10300.0,43.1162,43.24,43.1085,43.1394,10300.0
2010-07-06 12:50:00,55.77,55.82,55.68,55.71,13000.0,43.1317,43.1704,43.0621,43.0853,13000.0
2010-07-06 12:55:00,55.72,55.72,55.53,55.6,14200.0,43.093,43.093,42.9461,43.0002,14200.0
2010-07-06 13:00:00,55.62,55.68,55.59,55.62,6300.0,43.0157,43.0621,42.9925,43.0157,6300.0
2010-07-06 13:05:00,55.65,55.8,55.61,55.72,14200.0,43.0389,43.1549,43.008,43.093,14200.0
2010-07-06 13:10:00,55.7,55.73,55.54,55.54,7500.0,43.0776,43.1008,42.9538,42.9538,7500.0
2010-07-06 13:15:00,55.54,55.6,55.37,55.47,18900.0,42.9538,43.0002,42.8223,42.8997,18900.0
2010-07-06 13:20:00,55.44,55.53,55.42,55.53,5400.0,42.8765,42.9461,42.861,42.9461,5400.0
2010-07-06 13:25:00,55.51,55.61,55.36,55.59,16100.0,42.9306,43.008,42.8146,42.9925,16100.0
2010-07-06 13:30:00,55.6,55.62,55.48,55.58,13800.0,43.0002,43.0157,42.9074,42.9848,13800.0
2010-07-06 13:35:00,55.56,55.57,55.34,55.34,16500.0,42.9693,42.977,42.7991,42.7991,16500.0
2010-07-06 13:40:00,55.35,55.38,55.18,55.18,20900.0,42.8069,42.8301,42.6754,42.6754,20900.0
2010-07-06 13:45:00,55.19,55.23,55.05,55.13,17400.0,42.6831,42.7141,42.5749,42.6367,17400.0
2010-07-06 13:50:00,55.12,55.2,54.89,54.91,26200.0,42.629,42.6909,42.4511,42.4666,26200.0
2010-07-06 13:55:00,54.88,55.02,54.86,54.93,9800.0,42.4434,42.5517,42.4279,42.4821,9800.0
2010-07-06 14:00:00,54.95,55.1,54.95,55.05,10000.0,42.4975,42.6135,42.4975,42.5749,10000.0
2010-07-06 14:05:00,55.04,55.07,54.81,54.87,19000.0,42.5671,42.5903,42.3892,42.4356,19000.0
2010-07-06 14:10:00,54.87,54.91,54.69,54.72,25200.0,42.4356,42.4666,42.2964,42.3196,25200.0
2010-07-06 14:15:00,54.73,54.91,54.72,54.87,17500.0,42.3274,42.4666,42.3196,42.4356,17500.0
2010-07-06 14:20:00,54.85,54.94,54.76,54.94,29700.0,42.4202,42.4898,42.3506,42.4898,29700.0
2010-07-06 14:25:00,54.92,55.06,54.92,54.98,8600.0,42.4743,42.5826,42.4743,42.5207,8600.0
2010-07-06 14:30:00,54.99,55.06,54.97,55.04,15400.0,42.5285,42.5826,42.513,42.5671,15400.0
2010-07-06 14:35:00,55.05,55.21,55.05,55.13,13900.0,42.5749,42.6986,42.5749,42.6367,13900.0
2010-07-06 14:40:00,55.13,55.15,55.0,55.03,13900.0,42.6367,42.6522,42.5362,42.5594,13900.0
2010-07-06 14:45:00,55.02,55.03,54.87,54.92,24200.0,42.5517,42.5594,42.4356,42.4743,24200.0
2010-07-06 14:50:00,54.92,55.06,54.9,55.06,35900.0,42.4743,42.5826,42.4589,42.5826,35900.0
2010-07-06 14:55:00,55.05,55.05,54.78,54.8,37800.0,42.5749,42.5749,42.366,42.3815,37800.0
2010-07-06 15:00:00,54.78,54.97,54.77,54.82,20300.0,42.366,42.513,42.3583,42.397,20300.0
2010-07-06 15:05:00,54.8,54.8,54.63,54.79,38800.0,42.3815,42.3815,42.25,42.3738,38800.0
2010-07-06 15:10:00,54.79,54.85,54.57,54.85,37600.0,42.3738,42.4202,42.2036,42.4202,37600.0
2010-07-06 15:15:00,54.84,54.89,54.54,54.56,48000.0,42.4124,42.4511,42.1804,42.1959,48000.0
2010-07-06 15:20:00,54.55,54.62,54.4,54.48,40200.0,42.1882,42.2423,42.0722,42.134,40200.0
2010-07-06 15:25:00,54.48,54.69,54.45,54.59,32300.0,42.134,42.2964,42.1108,42.2191,32300.0
2010-07-06 15:30:00,54.59,54.77,54.53,54.65,41200.0,42.2191,42.3583,42.1727,42.2655,41200.0
2010-07-06 15:35:00,54.65,54.71,54.54,54.62,59400.0,42.2655,42.3119,42.1804,42.2423,59400.0
2010-07-06 15:40:00,54.62,54.85,54.57,54.77,51600.0,42.2423,42.4202,42.2036,42.3583,51600.0
2010-07-06 15:45:00,54.77,54.96,54.6,54.63,72700.0,42.3583,42.5053,42.2268,42.25,72700.0
2010-07-06 15:50:00,54.64,54.78,54.56,54.56,49400.0,42.2578,42.366,42.1959,42.1959,49400.0
2010-07-06 15:55:00,54.57,54.83,54.57,54.82,127000.0,42.2036,42.4047,42.2036,42.397,127000.0
2010-07-07 09:30:00,55.14,55.29,54.89,55.06,23300.0,42.6445,42.7605,42.4511,42.5826,23300.0
2010-07-07 09:35:00,55.09,55.35,55.09,55.2,11400.0,42.6058,42.8069,42.6058,42.6909,11400.0
2010-07-07 09:40:00,55.18,55.29,55.09,55.16,8800.0,42.6754,42.7605,42.6058,42.6599,8800.0
2010-07-07 09:45:00,55.15,55.41,55.12,55.26,27500.0,42.6522,42.8533,42.629,42.7373,27500.0
2010-07-07 09:50:00,55.2,55.36,55.18,55.29,14300.0,42.6909,42.8146,42.6754,42.7605,14300.0
2010-07-07 09:55:00,55.31,55.53,55.26,55.46,40800.0,42.7759,42.9461,42.7373,42.8919,40800.0
2010-07-07 10:00:00,55.47,55.94,55.45,55.94,33100.0,42.8997,43.2632,42.8842,43.2632,33100.0
2010-07-07 10:05:00,55.91,55.99,55.81,55.83,61100.0,43.24,43.3018,43.1626,43.1781,61100.0
2010-07-07 10:10:00,55.84,55.99,55.81,55.94,40500.0,43.1858,43.3018,43.1626,43.2632,40500.0
2010-07-07 10:15:00,55.93,55.96,55.78,55.81,29800.0,43.2554,43.2786,43.1394,43.1626,29800.0
2010-07-07 10:20:00,55.81,55.86,55.75,55.8,32300.0,43.1626,43.2013,43.1162,43.1549,32300.0
2010-07-07 10:25:00,55.78,55.83,55.69,55.76,32600.0,43.1394,43.1781,43.0698,43.124,32600.0
2010-07-07 10:30:00,55.78,56.0,55.78,55.97,15300.0,43.1394,43.3096,43.1394,43.2864,15300.0
2010-07-07 10:35:00,55.99,56.13,55.99,56.03,10300.0,43.3018,43.4101,43.3018,43.3328,10300.0
2010-07-07 10:40:00,56.04,56.13,55.95,56.02,41000.0,43.3405,43.4101,43.2709,43.325,41000.0
2010-07-07 10:45:00,56.01,56.33,55.99,56.29,35200.0,43.3173,43.5648,43.3018,43.5339,35200.0
2010-07-07 10:50:00,56.31,56.42,56.25,56.41,49300.0,43.5493,43.6344,43.5029,43.6267,49300.0
2010-07-07 10:55:00,56.43,56.45,56.3,56.35,26800.0,43.6421,43.6576,43.5416,43.5803,26800.0
2010-07-07 11:00:00,56.33,56.37,56.22,56.3,26600.0,43.5648,43.5957,43.4797,43.5416,26600.0
2010-07-07 11:05:00,56.32,56.32,56.2,56.2,31200.0,43.5571,43.5571,43.4643,43.4643,31200.0
2010-07-07 11:10:00,56.22,56.3,56.11,56.15,42800.0,43.4797,43.5416,43.3946,43.4256,42800.0
2010-07-07 11:15:00,56.17,56.17,56.03,56.05,20200.0,43.441,43.441,43.3328,43.3482,20200.0
2010-07-07 11:20:00,56.03,56.16,55.98,56.16,28300.0,43.3328,43.4333,43.2941,43.4333,28300.0
2010-07-07 11:25:00,56.14,56.17,55.99,56.14,13800.0,43.4178,43.441,43.3018,43.4178,13800.0
2010-07-07 11:30:00,56.1,56.34,56.06,56.28,25100.0,43.3869,43.5725,43.356,43.5261,25100.0
2010-07-07 11:35:00,56.29,56.41,56.29,56.36,21000.0,43.5339,43.6267,43.5339,43.588,21000.0
2010-07-07 11:40:00,56.35,56.35,56.23,56.28,21800.0,43.5803,43.5803,43.4875,43.5261,21800.0
2010-07-07 11:45:00,56.28,56.31,56.17,56.17,38100.0,43.5261,43.5493,43.441,43.441,38100.0
2010-07-07 11:50:00,56.17,56.31,56.13,56.19,19300.0,43.441,43.5493,43.4101,43.4565,19300.0
2010-07-07 11:55:00,56.15,56.26,56.1,56.22,15000.0,43.4256,43.5107,43.3869,43.4797,15000.0
2010-07-07 12:00:00,56.25,56.32,56.18,56.31,17400.0,43.5029,43.5571,43.4488,43.5493,17400.0
2010-07-07 12:05:00,56.32,56.36,56.23,56.31,20400.0,43.5571,43.588,43.4875,43.5493,20400.0
2010-07-07 12:10:00,56.31,56.45,56.28,56.38,16700.0,43.5493,43.6576,43.5261,43.6035,16700.0
2010-07-07 12:15:00,56.37,56.45,56.3,56.3,20500.0,43.5957,43.6576,43.5416,43.5416,20500.0
2010-07-07 12:20:00,56.29,56.42,56.27,56.38,14900.0,43.5339,43.6344,43.5184,43.6035,14900.0
2010-07-07 12:25:00,56.38,56.55,56.36,56.55,24900.0,43.6035,43.7349,43.588,43.7349,24900.0
2010-07-07 12:30:00,56.57,56.65,56.48,56.51,25400.0,43.7504,43.8123,43.6808,43.704,25400.0
2010-07-07 12:35:00,56.52,56.57,56.46,56.51,16400.0,43.7117,43.7504,43.6653,43.704,16400.0
2010-07-07 12:40:00,56.52,56.53,56.43,56.46,37400.0,43.7117,43.7195,43.6421,43.6653,37400.0
2010-07-07 12:45:00,56.45,56.57,56.44,56.49,30000.0,43.6576,43.7504,43.6499,43.6885,30000.0
2010-07-07 12:50:00,56.49,56.54,56.42,56.5,19500.0,43.6885,43.7272,43.6344,43.6963,19500.0
2010-07-07 12:55:00,56.47,56.5,56.35,56.39,27100.0,43.6731,43.6963,43.5803,43.6112,27100.0
2010-07-07 13:00:00,56.38,56.51,56.38,56.48,17600.0,43.6035,43.704,43.6035,43.6808,17600.0
2010-07-07 13:05:00,56.47,56.49,56.4,56.47,18700.0,43.6731,43.6885,43.6189,43.6731,18700.0
2010-07-07 13:10:00,56.47,56.65,56.37,56.63,36400.0,43.6731,43.8123,43.5957,43.7968,36400.0
2010-07-07 13:15:00,56.62,56.72,56.55,56.63,30800.0,43.7891,43.8664,43.7349,43.7968,30800.0
2010-07-07 13:20:00,56.62,56.65,56.52,56.56,8900.0,43.7891,43.8123,43.7117,43.7427,8900.0
2010-07-07 13:25:00,56.59,56.62,56.54,56.57,35500.0,43.7659,43.7891,43.7272,43.7504,35500.0
2010-07-07 13:30:00,56.57,56.58,56.43,56.44,34600.0,43.7504,43.7581,43.6421,43.6499,34600.0
2010-07-07 13:35:00,56.44,56.48,56.41,56.43,24300.0,43.6499,43.6808,43.6267,43.6421,24300.0
2010-07-07 13:40:00,56.42,56.48,56.36,56.45,28800.0,43.6344,43.6808,43.588,43.6576,28800.0
2010-07-07 13:45:00,56.45,56.57,56.41,56.51,27300.0,43.6576,43.7504,43.6267,43.704,27300.0
2010-07-07 13:50:00,56.53,56.61,56.44,56.6,29500.0,43.7195,43.7813,43.6499,43.7736,29500.0
2010-07-07 13:55:00,56.61,56.74,56.5,56.64,29600.0,43.7813,43.8819,43.6963,43.8045,29600.0
2010-07-07 14:00:00,56.68,56.86,56.67,56.85,14200.0,43.8355,43.9747,43.8277,43.967,14200.0
2010-07-07 14:05:00,56.83,56.86,56.76,56.84,13200.0,43.9515,43.9747,43.8973,43.9592,13200.0
2010-07-07 14:10:00,56.84,56.94,56.77,56.88,20000.0,43.9592,44.0366,43.9051,43.9902,20000.0
2010-07-07 14:15:00,56.89,56.9,56.83,56.9,8100.0,43.9979,44.0056,43.9515,44.0056,8100.0
2010-07-07 14:20:00,56.89,56.92,56.85,56.88,7200.0,43.9979,44.0211,43.967,43.9902,7200.0
2010-07-07 14:25:00,56.86,56.94,56.82,56.9,16500.0,43.9747,44.0366,43.9437,44.0056,16500.0
2010-07-07 14:30:00,56.88,56.96,56.73,56.73,26100.0,43.9902,44.052,43.8741,43.8741,26100.0
2010-07-07 14:35:00,56.74,56.84,56.69,56.69,20400.0,43.8819,43.9592,43.8432,43.8432,20400.0
2010-07-07 14:40:00,56.69,56.78,56.64,56.72,37700.0,43.8432,43.9128,43.8045,43.8664,37700.0
2010-07-07 14:45:00,56.71,56.75,56.65,56.68,15800.0,43.8587,43.8896,43.8123,43.8355,15800.0
2010-07-07 14:50:00,56.65,56.8,56.63,56.77,27700.0,43.8123,43.9283,43.7968,43.9051,27700.0
2010-07-07 14:55:00,56.77,56.9,56.68,56.85,35700.0,43.9051,44.0056,43.8355,43.967,35700.0
2010-07-07 15:00:00,56.85,56.89,56.72,56.74,24700.0,43.967,43.9979,43.8664,43.8819,24700.0
2010-07-07 15:05:00,56.75,56.81,56.73,56.81,13200.0,43.8896,43.936,43.8741,43.936,13200.0
2010-07-07 15:10:00,56.81,56.88,56.74,56.85,53100.0,43.936,43.9902,43.8819,43.967,53100.0
2010-07-07 15:15:00,56.84,56.89,56.72,56.77,70900.0,43.9592,43.9979,43.8664,43.9051,70900.0
2010-07-07 15:20:00,56.77,56.87,56.72,56.76,95000.0,43.9051,43.9824,43.8664,43.8973,95000.0
2010-07-07 15:25:00,56.76,56.79,56.69,56.71,95800.0,43.8973,43.9205,43.8432,43.8587,95800.0
2010-07-07 15:30:00,56.73,56.82,56.63,56.75,130400.0,43.8741,43.9437,43.7968,43.8896,130400.0
2010-07-07 15:35:00,56.73,56.75,56.63,56.63,116000.0,43.8741,43.8896,43.7968,43.7968,116000.0
2010-07-07 15:40:00,56.63,56.7,56.51,56.68,127900.0,43.7968,43.8509,43.704,43.8355,127900.0
2010-07-07 15:45:00,56.68,56.75,56.56,56.67,138700.0,43.8355,43.8896,43.7427,43.8277,138700.0
2010-07-07 15:50:00,56.65,56.82,56.63,56.82,114500.0,43.8123,43.9437,43.7968,43.9437,114500.0
2010-07-07 15:55:00,56.81,56.88,56.76,56.86,158700.0,43.936,43.9902,43.8973,43.9747,158700.0
2010-07-08 09:30:00,57.4,57.4,57.07,57.4,28700.0,44.3923,44.3923,44.1371,44.3923,28700.0
2010-07-08 09:35:00,57.38,57.64,57.31,57.53,20400.0,44.3768,44.5779,44.3227,44.4929,20400.0
2010-07-08 09:40:00,57.54,57.54,56.95,56.97,39700.0,44.5006,44.5006,44.0443,44.0598,39700.0
2010-07-08 09:45:00,57.0,57.08,56.94,56.97,30900.0,44.083,44.1448,44.0366,44.0598,30900.0
2010-07-08 09:50:00,56.96,56.97,56.65,56.76,52500.0,44.052,44.0598,43.8123,43.8973,52500.0
2010-07-08 09:55:00,56.73,56.78,56.56,56.72,46600.0,43.8741,43.9128,43.7427,43.8664,46600.0
2010-07-08 10:00:00,56.72,56.86,56.67,56.7,34600.0,43.8664,43.9747,43.8277,43.8509,34600.0
2010-07-08 10:05:00,56.67,56.71,56.49,56.52,41000.0,43.8277,43.8587,43.6885,43.7117,41000.0
2010-07-08 10:10:00,56.52,56.72,56.46,56.68,22400.0,43.7117,43.8664,43.6653,43.8355,22400.0
2010-07-08 10:15:00,56.64,56.68,56.55,56.63,35100.0,43.8045,43.8355,43.7349,43.7968,35100.0
2010-07-08 10:20:00,56.6,56.79,56.56,56.74,33600.0,43.7736,43.9205,43.7427,43.8819,33600.0
2010-07-08 10:25:00,56.74,56.81,56.68,56.81,30100.0,43.8819,43.936,43.8355,43.936,30100.0
2010-07-08 10:30:00,56.8,56.88,56.72,56.83,28700.0,43.9283,43.9902,43.8664,43.9515,28700.0
2010-07-08 10:35:00,56.83,56.83,56.59,56.6,22800.0,43.9515,43.9515,43.7659,43.7736,22800.0
2010-07-08 10:40:00,56.61,56.68,56.56,56.66,47500.0,43.7813,43.8355,43.7427,43.82,47500.0
2010-07-08 10:45:00,56.65,56.92,56.62,56.89,84200.0,43.8123,44.0211,43.7891,43.9979,84200.0
2010-07-08 10:50:00,56.88,56.88,56.7,56.77,19600.0,43.9902,43.9902,43.8509,43.9051,19600.0
2010-07-08 10:55:00,56.74,56.84,56.72,56.82,28200.0,43.8819,43.9592,43.8664,43.9437,28200.0
2010-07-08 11:00:00,56.81,56.83,56.58,56.59,29200.0,43.936,43.9515,43.7581,43.7659,29200.0
2010-07-08 11:05:00,56.58,56.66,56.47,56.63,19200.0,43.7581,43.82,43.6731,43.7968,19200.0
2010-07-08 11:10:00,56.65,56.7,56.58,56.62,24800.0,43.8123,43.8509,43.7581,43.7891,24800.0
2010-07-08 11:15:00,56.62,56.8,56.61,56.76,11200.0,43.7891,43.9283,43.7813,43.8973,11200.0
2010-07-08 11:20:00,56.75,56.75,56.65,56.73,22100.0,43.8896,43.8896,43.8123,43.8741,22100.0
2010-07-08 11:25:00,56.72,56.82,56.61,56.65,22500.0,43.8664,43.9437,43.7813,43.8123,22500.0
2010-07-08 11:30:00,56.61,56.7,56.58,56.64,23300.0,43.7813,43.8509,43.7581,43.8045,23300.0
2010-07-08 11:35:00,56.65,56.84,56.65,56.75,10600.0,43.8123,43.9592,43.8123,43.8896,10600.0
2010-07-08 11:40:00,56.74,56.81,56.6,56.62,23400.0,43.8819,43.936,43.7736,43.7891,23400.0
2010-07-08 11:45:00,56.61,56.63,56.46,56.5,21000.0,43.7813,43.7968,43.6653,43.6963,21000.0
2010-07-08 11:50:00,56.49,56.52,56.29,56.36,30100.0,43.6885,43.7117,43.5339,43.588,30100.0
2010-07-08 11:55:00,56.35,56.44,56.35,56.38,7800.0,43.5803,43.6499,43.5803,43.6035,7800.0
2010-07-08 12:00:00,56.38,56.52,56.36,56.52,14700.0,43.6035,43.7117,43.588,43.7117,14700.0
2010-07-08 12:05:00,56.52,56.68,56.49,56.62,21200.0,43.7117,43.8355,43.6885,43.7891,21200.0
2010-07-08 12:10:00,56.61,56.67,56.52,56.52,10900.0,43.7813,43.8277,43.7117,43.7117,10900.0
2010-07-08 12:15:00,56.52,56.62,56.48,56.62,10800.0,43.7117,43.7891,43.6808,43.7891,10800.0
2010-07-08 12:20:00,56.62,56.77,56.52,56.7,26100.0,43.7891,43.9051,43.7117,43.8509,26100.0
2010-07-08 12:25:00,56.69,56.77,56.66,56.68,12800.0,43.8432,43.9051,43.82,43.8355,12800.0
2010-07-08 12:30:00,56.65,56.68,56.56,56.56,23100.0,43.8123,43.8355,43.7427,43.7427,23100.0
2010-07-08 12:35:00,56.56,56.62,56.45,56.52,18500.0,43.7427,43.7891,43.6576,43.7117,18500.0
2010-07-08 12:40:00,56.52,56.55,56.39,56.52,14700.0,43.7117,43.7349,43.6112,43.7117,14700.0
2010-07-08 12:45:00,56.5,56.65,56.5,56.65,18100.0,43.6963,43.8123,43.6963,43.8123,18100.0
2010-07-08 12:50:00,56.67,56.75,56.61,56.68,22200.0,43.8277,43.8896,43.7813,43.8355,22200.0
2010-07-08 12:55:00,56.65,56.66,56.51,56.54,13600.0,43.8123,43.82,43.704,43.7272,13600.0
2010-07-08 13:00:00,56.51,56.66,56.51,56.66,4800.0,43.704,43.82,43.704,43.82,4800.0
2010-07-08 13:05:00,56.67,56.81,56.66,56.81,5400.0,43.8277,43.936,43.82,43.936,5400.0
2010-07-08 13:10:00,56.81,56.88,56.78,56.84,22000.0,43.936,43.9902,43.9128,43.9592,22000.0
2010-07-08 13:15:00,56.83,56.96,56.8,56.96,22500.0,43.9515,44.052,43.9283,44.052,22500.0
2010-07-08 13:20:00,56.93,57.0,56.89,56.96,14600.0,44.0288,44.083,43.9979,44.052,14600.0
2010-07-08 13:25:00,56.96,57.0,56.8,56.83,12300.0,44.052,44.083,43.9283,43.9515,12300.0
2010-07-08 13:30:00,56.83,56.97,56.81,56.83,19800.0,43.9515,44.0598,43.936,43.9515,19800.0
2010-07-08 13:35:00,56.83,57.04,56.82,56.86,13000.0,43.9515,44.1139,43.9437,43.9747,13000.0
2010-07-08 13:40:00,56.87,56.94,56.81,56.94,11900.0,43.9824,44.0366,43.936,44.0366,11900.0
2010-07-08 13:45:00,56.96,56.98,56.83,56.98,8400.0,44.052,44.0675,43.9515,44.0675,8400.0
2010-07-08 13:50:00,56.95,56.98,56.75,56.75,12500.0,44.0443,44.0675,43.8896,43.8896,12500.0
2010-07-08 13:55:00,56.73,56.79,56.67,56.78,22300.0,43.8741,43.9205,43.8277,43.9128,22300.0
2010-07-08 14:00:00,56.78,56.85,56.69,56.79,16100.0,43.9128,43.967,43.8432,43.9205,16100.0
2010-07-08 14:05:00,56.78,56.8,56.66,56.67,30200.0,43.9128,43.9283,43.82,43.8277,30200.0
2010-07-08 14:10:00,56.66,56.67,56.51,56.64,17700.0,43.82,43.8277,43.704,43.8045,17700.0
2010-07-08 14:15:00,56.63,56.64,56.4,56.56,23300.0,43.7968,43.8045,43.6189,43.7427,23300.0
2010-07-08 14:20:00,56.56,56.56,56.41,56.46,27900.0,43.7427,43.7427,43.6267,43.6653,27900.0
2010-07-08 14:25:00,56.48,56.64,56.48,56.55,24400.0,43.6808,43.8045,43.6808,43.7349,24400.0
2010-07-08 14:30:00,56.57,56.69,56.54,56.58,15500.0,43.7504,43.8432,43.7272,43.7581,15500.0
2010-07-08 14:35:00,56.56,56.59,56.52,56.59,15300.0,43.7427,43.7659,43.7117,43.7659,15300.0
2010-07-08 14:40:00,56.56,56.79,56.55,56.7,23700.0,43.7427,43.9205,43.7349,43.8509,23700.0
2010-07-08 14:45:00,56.7,56.79,56.62,56.79,16200.0,43.8509,43.9205,43.7891,43.9205,16200.0
2010-07-08 14:50:00,56.79,56.79,56.67,56.78,14900.0,43.9205,43.9205,43.8277,43.9128,14900.0
2010-07-08 14:55:00,56.79,56.83,56.7,56.77,28900.0,43.9205,43.9515,43.8509,43.9051,28900.0
2010-07-08 15:00:00,56.76,56.83,56.63,56.72,45700.0,43.8973,43.9515,43.7968,43.8664,45700.0
2010-07-08 15:05:00,56.72,56.75,56.63,56.67,30100.0,43.8664,43.8896,43.7968,43.8277,30100.0
2010-07-08 15:10:00,56.67,56.72,56.62,56.67,25000.0,43.8277,43.8664,43.7891,43.8277,25000.0
2010-07-08 15:15:00,56.67,56.93,56.66,56.86,27200.0,43.8277,44.0288,43.82,43.9747,27200.0
2010-07-08 15:20:00,56.85,57.07,56.85,57.02,30600.0,43.967,44.1371,43.967,44.0984,30600.0
2010-07-08 15:25:00,57.04,57.09,56.92,57.09,38500.0,44.1139,44.1526,44.0211,44.1526,38500.0
2010-07-08 15:30:00,57.09,57.22,57.01,57.09,53200.0,44.1526,44.2531,44.0907,44.1526,53200.0
2010-07-08 15:35:00,57.07,57.22,57.07,57.17,63800.0,44.1371,44.2531,44.1371,44.2144,63800.0
2010-07-08 15:40:00,57.17,57.29,57.02,57.29,48800.0,44.2144,44.3072,44.0984,44.3072,48800.0
2010-07-08 15:45:00,57.29,57.33,57.14,57.17,61100.0,44.3072,44.3382,44.1912,44.2144,61100.0
2010-07-08 15:50:00,57.18,57.29,57.08,57.12,69100.0,44.2222,44.3072,44.1448,44.1758,69100.0
2010-07-08 15:55:00,57.11,57.32,57.11,57.25,200600.0,44.168,44.3304,44.168,44.2763,200600.0
2010-07-09 09:30:00,57.34,57.35,57.05,57.2,19200.0,44.3459,44.3536,44.1216,44.2376,19200.0
2010-07-09 09:35:00,57.15,57.53,57.12,57.52,13900.0,44.199,44.4929,44.1758,44.4851,13900.0
2010-07-09 09:40:00,57.52,57.58,57.24,57.35,13200.0,44.4851,44.5315,44.2686,44.3536,13200.0
2010-07-09 09:45:00,57.32,57.37,57.16,57.16,20500.0,44.3304,44.3691,44.2067,44.2067,20500.0
2010-07-09 09:50:00,57.19,57.29,57.05,57.07,15200.0,44.2299,44.3072,44.1216,44.1371,15200.0
2010-07-09 09:55:00,57.07,57.17,56.98,57.1,20500.0,44.1371,44.2144,44.0675,44.1603,20500.0
2010-07-09 10:00:00,57.09,57.33,57.07,57.33,36200.0,44.1526,44.3382,44.1371,44.3382,36200.0
2010-07-09 10:05:00,57.3,57.37,57.17,57.2,27300.0,44.315,44.3691,44.2144,44.2376,27300.0
2010-07-09 10:10:00,57.2,57.32,57.15,57.23,66500.0,44.2376,44.3304,44.199,44.2608,66500.0
2010-07-09 10:15:00,57.23,57.45,57.21,57.45,36700.0,44.2608,44.431,44.2454,44.431,36700.0
2010-07-09 10:20:00,57.43,57.6,57.34,57.6,22500.0,44.4155,44.547,44.3459,44.547,22500.0
2010-07-09 10:25:00,57.59,57.6,57.44,57.46,42000.0,44.5393,44.547,44.4232,44.4387,42000.0
2010-07-09 10:30:00,57.47,57.48,57.23,57.35,75400.0,44.4465,44.4542,44.2608,44.3536,75400.0
2010-07-09 10:35:00,57.32,57.53,57.32,57.53,21500.0,44.3304,44.4929,44.3304,44.4929,21500.0
2010-07-09 10:40:00,57.52,57.61,57.49,57.5,18600.0,44.4851,44.5547,44.4619,44.4697,18600.0
2010-07-09 10:45:00,57.5,57.52,57.27,57.31,27400.0,44.4697,44.4851,44.2918,44.3227,27400.0
2010-07-09 10:50:00,57.3,57.37,57.24,57.35,29600.0,44.315,44.3691,44.2686,44.3536,29600.0
2010-07-09 10:55:00,57.35,57.35,57.07,57.2,32200.0,44.3536,44.3536,44.1371,44.2376,32200.0
2010-07-09 11:00:00,57.17,57.27,57.09,57.27,19800.0,44.2144,44.2918,44.1526,44.2918,19800.0
2010-07-09 11:05:00,57.28,57.33,57.09,57.12,15800.0,44.2995,44.3382,44.1526,44.1758,15800.0
2010-07-09 11:10:00,57.12,57.18,57.06,57.07,16100.0,44.1758,44.2222,44.1294,44.1371,16100.0
2010-07-09 11:15:00,57.09,57.11,56.93,57.0,21400.0,44.1526,44.168,44.0288,44.083,21400.0
2010-07-09 11:20:00,57.0,57.04,56.97,56.99,25100.0,44.083,44.1139,44.0598,44.0752,25100.0
2010-07-09 11:25:00,56.97,57.01,56.89,56.98,17000.0,44.0598,44.0907,43.9979,44.0675,17000.0
2010-07-09 11:30:00,56.97,57.05,56.93,56.99,20900.0,44.0598,44.1216,44.0288,44.0752,20900.0
2010-07-09 11:35:00,56.99,57.05,56.94,57.03,38800.0,44.0752,44.1216,44.0366,44.1062,38800.0
2010-07-09 11:40:00,57.06,57.18,57.02,57.13,13700.0,44.1294,44.2222,44.0984,44.1835,13700.0
2010-07-09 11:45:00,57.12,57.16,57.04,57.07,10900.0,44.1758,44.2067,44.1139,44.1371,10900.0
2010-07-09 11:50:00,57.05,57.05,56.98,57.03,9600.0,44.1216,44.1216,44.0675,44.1062,9600.0
2010-07-09 11:55:00,57.04,57.07,56.92,56.94,9900.0,44.1139,44.1371,44.0211,44.0366,9900.0
2010-07-09 12:00:00,56.96,57.07,56.95,57.07,14600.0,44.052,44.1371,44.0443,44.1371,14600.0
2010-07-09 12:05:00,57.05,57.14,57.04,57.12,9400.0,44.1216,44.1912,44.1139,44.1758,9400.0
2010-07-09 12:10:00,57.12,57.14,56.87,56.89,31500.0,44.1758,44.1912,43.9824,43.9979,31500.0
2010-07-09 12:15:00,56.9,56.96,56.87,56.95,22100.0,44.0056,44.052,43.9824,44.0443,22100.0
2010-07-09 12:20:00,56.96,57.0,56.9,56.99,12200.0,44.052,44.083,44.0056,44.0752,12200.0
2010-07-09 12:25:00,57.0,57.0,56.91,56.94,17500.0,44.083,44.083,44.0134,44.0366,17500.0
2010-07-09 12:30:00,56.95,56.95,56.78,56.8,16200.0,44.0443,44.0443,43.9128,43.9283,16200.0
2010-07-09 12:35:00,56.82,56.86,56.75,56.77,16900.0,43.9437,43.9747,43.8896,43.9051,16900.0
2010-07-09 12:40:00,56.77,56.88,56.76,56.8,15000.0,43.9051,43.9902,43.8973,43.9283,15000.0
2010-07-09 12:45:00,56.82,56.89,56.78,56.86,25000.0,43.9437,43.9979,43.9128,43.9747,25000.0
2010-07-09 12:50:00,56.86,56.96,56.84,56.92,15400.0,43.9747,44.052,43.9592,44.0211,15400.0
2010-07-09 12:55:00,56.93,57.04,56.93,56.98,16500.0,44.0288,44.1139,44.0288,44.0675,16500.0
2010-07-09 13:00:00,56.97,57.02,56.89,56.94,22400.0,44.0598,44.0984,43.9979,44.0366,22400.0
2010-07-09 13:05:00,56.94,57.04,56.94,56.98,14800.0,44.0366,44.1139,44.0366,44.0675,14800.0
2010-07-09 13:10:00,56.96,57.04,56.91,57.02,63700.0,44.052,44.1139,44.0134,44.0984,63700.0
2010-07-09 13:15:00,57.02,57.05,56.95,56.95,22600.0,44.0984,44.1216,44.0443,44.0443,22600.0
2010-07-09 13:20:00,56.98,57.03,56.85,56.85,16500.0,44.0675,44.1062,43.967,43.967,16500.0
2010-07-09 13:25:00,56.85,56.9,56.83,56.88,20800.0,43.967,44.0056,43.9515,43.9902,20800.0
2010-07-09 13:30:00,56.86,57.05,56.84,57.01,39100.0,43.9747,44.1216,43.9592,44.0907,39100.0
2010-07-09 13:35:00,57.01,57.09,56.98,57.03,38500.0,44.0907,44.1526,44.0675,44.1062,38500.0
2010-07-09 13:40:00,57.03,57.09,56.98,56.98,27400.0,44.1062,44.1526,44.0675,44.0675,27400.0
2010-07-09 13:45:00,56.99,57.04,56.92,56.99,30900.0,44.0752,44.1139,44.0211,44.0752,30900.0
2010-07-09 13:50:00,56.99,56.99,56.86,56.92,52200.0,44.0752,44.0752,43.9747,44.0211,52200.0
2010-07-09 13:55:00,56.9,57.0,56.87,57.0,25700.0,44.0056,44.083,43.9824,44.083,25700.0
2010-07-09 14:00:00,57.0,57.11,56.99,57.11,23500.0,44.083,44.168,44.0752,44.168,23500.0
2010-07-09 14:05:00,57.12,57.19,57.07,57.09,30300.0,44.1758,44.2299,44.1371,44.1526,30300.0
2010-07-09 14:10:00,57.1,57.12,57.05,57.07,31900.0,44.1603,44.1758,44.1216,44.1371,31900.0
2010-07-09 14:15:00,57.06,57.1,57.01,57.1,35000.0,44.1294,44.1603,44.0907,44.1603,35000.0
2010-07-09 14:20:00,57.09,57.19,57.03,57.17,35500.0,44.1526,44.2299,44.1062,44.2144,35500.0
2010-07-09 14:25:00,57.17,57.19,57.1,57.13,18900.0,44.2144,44.2299,44.1603,44.1835,18900.0
2010-07-09 14:30:00,57.12,57.17,57.07,57.07,15800.0,44.1758,44.2144,44.1371,44.1371,15800.0
2010-07-09 14:35:00,57.07,57.11,57.04,57.11,19300.0,44.1371,44.168,44.1139,44.168,19300.0
2010-07-09 14:40:00,57.12,57.3,57.12,57.24,65200.0,44.1758,44.315,44.1758,44.2686,65200.0
2010-07-09 14:45:00,57.25,57.32,57.23,57.29,36100.0,44.2763,44.3304,44.2608,44.3072,36100.0
2010-07-09 14:50:00,57.3,57.39,57.29,57.33,58900.0,44.315,44.3846,44.3072,44.3382,58900.0
2010-07-09 14:55:00,57.34,57.5,57.31,57.4,32600.0,44.3459,44.4697,44.3227,44.3923,32600.0
2010-07-09 15:00:00,57.39,57.4,57.19,57.19,94800.0,44.3846,44.3923,44.2299,44.2299,94800.0
2010-07-09 15:05:00,57.2,57.23,57.15,57.15,36000.0,44.2376,44.2608,44.199,44.199,36000.0
2010-07-09 15:10:00,57.15,57.31,57.15,57.28,31200.0,44.199,44.3227,44.199,44.2995,31200.0
2010-07-09 15:15:00,57.28,57.29,57.16,57.24,32300.0,44.2995,44.3072,44.2067,44.2686,32300.0
2010-07-09 15:20:00,57.25,57.3,57.19,57.26,37200.0,44.2763,44.315,44.2299,44.284,37200.0
2010-07-09 15:25:00,57.26,57.26,57.03,57.1,41300.0,44.284,44.284,44.1062,44.1603,41300.0
2010-07-09 15:30:00,57.11,57.17,57.04,57.15,56400.0,44.168,44.2144,44.1139,44.199,56400.0
2010-07-09 15:35:00,57.15,57.27,57.14,57.23,47300.0,44.199,44.2918,44.1912,44.2608,47300.0
2010-07-09 15:40:00,57.23,57.34,57.22,57.24,37900.0,44.2608,44.3459,44.2531,44.2686,37900.0
2010-07-09 15:45:00,57.25,57.32,57.16,57.24,48300.0,44.2763,44.3304,44.2067,44.2686,48300.0
2010-07-09 15:50:00,57.24,57.31,57.19,57.29,57900.0,44.2686,44.3227,44.2299,44.3072,57900.0
2010-07-09 15:55:00,57.29,57.34,57.26,57.3,84900.0,44.3072,44.3459,44.284,44.315,84900.0
2010-07-12 09:30:00,56.97,57.05,56.86,56.89,9900.0,44.0598,44.1216,43.9747,43.9979,9900.0
2010-07-12 09:35:00,56.94,57.12,56.84,56.84,9200.0,44.0366,44.1758,43.9592,43.9592,9200.0
2010-07-12 09:40:00,56.85,56.95,56.76,56.86,16000.0,43.967,44.0443,43.8973,43.9747,16000.0
2010-07-12 09:45:00,56.86,57.01,56.8,56.81,25600.0,43.9747,44.0907,43.9283,43.936,25600.0
2010-07-12 09:50:00,56.82,56.87,56.76,56.84,14900.0,43.9437,43.9824,43.8973,43.9592,14900.0
2010-07-12 09:55:00,56.85,57.1,56.84,57.09,11400.0,43.967,44.1603,43.9592,44.1526,11400.0
2010-07-12 10:00:00,57.09,57.22,57.08,57.17,16400.0,44.1526,44.2531,44.1448,44.2144,16400.0
2010-07-12 10:05:00,57.14,57.14,56.91,56.91,21100.0,44.1912,44.1912,44.0134,44.0134,21100.0
2010-07-12 10:10:00,56.89,56.9,56.71,56.73,36600.0,43.9979,44.0056,43.8587,43.8741,36600.0
2010-07-12 10:15:00,56.75,56.86,56.73,56.85,109500.0,43.8896,43.9747,43.8741,43.967,109500.0
2010-07-12 10:20:00,56.85,56.88,56.6,56.65,35600.0,43.967,43.9902,43.7736,43.8123,35600.0
2010-07-12 10:25:00,56.62,56.7,56.53,56.54,18400.0,43.7891,43.8509,43.7195,43.7272,18400.0
2010-07-12 10:30:00,56.53,56.6,56.48,56.53,7600.0,43.7195,43.7736,43.6808,43.7195,7600.0
2010-07-12 10:35:00,56.55,56.71,56.55,56.69,6800.0,43.7349,43.8587,43.7349,43.8432,6800.0
2010-07-12 10:40:00,56.7,56.71,56.45,56.5,12500.0,43.8509,43.8587,43.6576,43.6963,12500.0
2010-07-12 10:45:00,56.5,56.58,56.46,56.51,17400.0,43.6963,43.7581,43.6653,43.704,17400.0
2010-07-12 10:50:00,56.48,56.55,56.44,56.44,13900.0,43.6808,43.7349,43.6499,43.6499,13900.0
2010-07-12 10:55:00,56.45,56.47,56.37,56.45,12200.0,43.6576,43.6731,43.5957,43.6576,12200.0
2010-07-12 11:00:00,56.44,56.45,56.19,56.24,33000.0,43.6499,43.6576,43.4565,43.4952,33000.0
2010-07-12 11:05:00,56.24,56.29,56.1,56.12,26500.0,43.4952,43.5339,43.3869,43.4024,26500.0
2010-07-12 11:10:00,56.15,56.34,56.13,56.33,11200.0,43.4256,43.5725,43.4101,43.5648,11200.0
2010-07-12 11:15:00,56.34,56.35,56.28,56.32,7100.0,43.5725,43.5803,43.5261,43.5571,7100.0
2010-07-12 11:20:00,56.3,56.38,56.2,56.33,10100.0,43.5416,43.6035,43.4643,43.5648,10100.0
2010-07-12 11:25:00,56.32,56.32,56.24,56.26,9200.0,43.5571,43.5571,43.4952,43.5107,9200.0
2010-07-12 11:30:00,56.24,56.32,56.21,56.31,8900.0,43.4952,43.5571,43.472,43.5493,8900.0
2010-07-12 11:35:00,56.31,56.31,56.25,56.29,6400.0,43.5493,43.5493,43.5029,43.5339,6400.0
2010-07-12 11:40:00,56.29,56.34,56.29,56.32,5700.0,43.5339,43.5725,43.5339,43.5571,5700.0
2010-07-12 11:45:00,56.31,56.34,56.27,56.27,4300.0,43.5493,43.5725,43.5184,43.5184,4300.0
2010-07-12 11:50:00,56.27,56.32,56.21,56.26,8000.0,43.5184,43.5571,43.472,43.5107,8000.0
2010-07-12 11:55:00,56.28,56.29,56.23,56.29,6300.0,43.5261,43.5339,43.4875,43.5339,6300.0
2010-07-12 12:00:00,56.29,56.41,56.29,56.35,17600.0,43.5339,43.6267,43.5339,43.5803,17600.0
2010-07-12 12:05:00,56.35,56.48,56.34,56.44,9800.0,43.5803,43.6808,43.5725,43.6499,9800.0
2010-07-12 12:10:00,56.42,56.47,56.38,56.41,16600.0,43.6344,43.6731,43.6035,43.6267,16600.0
2010-07-12 12:15:00,56.42,56.46,56.37,56.42,26300.0,43.6344,43.6653,43.5957,43.6344,26300.0
2010-07-12 12:20:00,56.43,56.43,56.29,56.29,23500.0,43.6421,43.6421,43.5339,43.5339,23500.0
2010-07-12 12:25:00,56.29,56.34,56.24,56.29,29500.0,43.5339,43.5725,43.4952,43.5339,29500.0
2010-07-12 12:30:00,56.28,56.29,56.2,56.23,41400.0,43.5261,43.5339,43.4643,43.4875,41400.0
2010-07-12 12:35:00,56.22,56.4,56.19,56.4,22600.0,43.4797,43.6189,43.4565,43.6189,22600.0
2010-07-12 12:40:00,56.4,56.44,56.34,56.34,11400.0,43.6189,43.6499,43.5725,43.5725,11400.0
2010-07-12 12:45:00,56.32,56.4,56.25,56.32,20300.0,43.5571,43.6189,43.5029,43.5571,20300.0
2010-07-12 12:50:00,56.32,56.44,56.26,56.44,13800.0,43.5571,43.6499,43.5107,43.6499,13800.0
2010-07-12 12:55:00,56.43,56.43,56.21,56.24,5200.0,43.6421,43.6421,43.472,43.4952,5200.0
2010-07-12 13:00:00,56.21,56.28,56.19,56.27,8400.0,43.472,43.5261,43.4565,43.5184,8400.0
2010-07-12 13:05:00,56.26,56.35,56.2,56.35,11400.0,43.5107,43.5803,43.4643,43.5803,11400.0
2010-07-12 13:10:00,56.34,56.4,56.31,56.32,6100.0,43.5725,43.6189,43.5493,43.5571,6100.0
2010-07-12 13:15:00,56.32,56.5,56.32,56.44,22000.0,43.5571,43.6963,43.5571,43.6499,22000.0
2010-07-12 13:20:00,56.45,56.45,56.39,56.4,10200.0,43.6576,43.6576,43.6112,43.6189,10200.0
2010-07-12 13:25:00,56.42,56.42,56.36,56.39,12600.0,43.6344,43.6344,43.588,43.6112,12600.0
2010-07-12 13:30:00,56.41,56.49,56.37,56.49,18600.0,43.6267,43.6885,43.5957,43.6885,18600.0
2010-07-12 13:35:00,56.47,56.51,56.43,56.46,11400.0,43.6731,43.704,43.6421,43.6653,11400.0
2010-07-12 13:40:00,56.49,56.52,56.35,56.38,11000.0,43.6885,43.7117,43.5803,43.6035,11000.0
2010-07-12 13:45:00,56.39,56.47,56.39,56.47,4800.0,43.6112,43.6731,43.6112,43.6731,4800.0
2010-07-12 13:50:00,56.46,56.62,56.44,56.62,9500.0,43.6653,43.7891,43.6499,43.7891,9500.0
2010-07-12 13:55:00,56.63,56.65,56.49,56.49,25500.0,43.7968,43.8123,43.6885,43.6885,25500.0
2010-07-12 14:00:00,56.51,56.55,56.49,56.54,20700.0,43.704,43.7349,43.6885,43.7272,20700.0
2010-07-12 14:05:00,56.53,56.54,56.44,56.49,17200.0,43.7195,43.7272,43.6499,43.6885,17200.0
2010-07-12 14:10:00,56.48,56.48,56.4,56.46,5700.0,43.6808,43.6808,43.6189,43.6653,5700.0
2010-07-12 14:15:00,56.46,56.51,56.34,56.35,23100.0,43.6653,43.704,43.5725,43.5803,23100.0
2010-07-12 14:20:00,56.36,56.46,56.36,56.39,15600.0,43.588,43.6653,43.588,43.6112,15600.0
2010-07-12 14:25:00,56.41,56.42,56.35,56.4,5600.0,43.6267,43.6344,43.5803,43.6189,5600.0
2010-07-12 14:30:00,56.41,56.42,56.27,56.3,17700.0,43.6267,43.6344,43.5184,43.5416,17700.0
2010-07-12 14:35:00,56.3,56.47,56.29,56.43,12500.0,43.5416,43.6731,43.5339,43.6421,12500.0
2010-07-12 14:40:00,56.42,56.55,56.37,56.55,13100.0,43.6344,43.7349,43.5957,43.7349,13100.0
2010-07-12 14:45:00,56.55,56.6,56.51,56.59,15000.0,43.7349,43.7736,43.704,43.7659,15000.0
2010-07-12 14:50:00,56.58,56.58,56.33,56.4,48800.0,43.7581,43.7581,43.5648,43.6189,48800.0
2010-07-12 14:55:00,56.39,56.48,56.38,56.39,47000.0,43.6112,43.6808,43.6035,43.6112,47000.0
2010-07-12 15:00:00,56.41,56.44,56.32,56.4,21400.0,43.6267,43.6499,43.5571,43.6189,21400.0
2010-07-12 15:05:00,56.42,56.42,56.27,56.35,15300.0,43.6344,43.6344,43.5184,43.5803,15300.0
2010-07-12 15:10:00,56.33,56.44,56.28,56.43,15000.0,43.5648,43.6499,43.5261,43.6421,15000.0
2010-07-12 15:15:00,56.45,56.49,56.35,56.43,31100.0,43.6576,43.6885,43.5803,43.6421,31100.0
2010-07-12 15:20:00,56.42,56.48,56.39,56.46,30500.0,43.6344,43.6808,43.6112,43.6653,30500.0
2010-07-12 15:25:00,56.46,56.49,56.38,56.41,11400.0,43.6653,43.6885,43.6035,43.6267,11400.0
2010-07-12 15:30:00,56.42,56.49,56.35,56.4,12100.0,43.6344,43.6885,43.5803,43.6189,12100.0
2010-07-12 15:35:00,56.39,56.49,56.33,56.47,16400.0,43.6112,43.6885,43.5648,43.6731,16400.0
2010-07-12 15:40:00,56.47,56.58,56.43,56.46,15800.0,43.6731,43.7581,43.6421,43.6653,15800.0
2010-07-12 15:45:00,56.47,56.52,56.37,56.39,34200.0,43.6731,43.7117,43.5957,43.6112,34200.0
2010-07-12 15:50:00,56.41,56.42,56.31,56.42,44100.0,43.6267,43.6344,43.5493,43.6344,44100.0
2010-07-12 15:55:00,56.42,56.44,56.39,56.42,82900.0,43.6344,43.6499,43.6112,43.6344,82900.0
2010-07-13 09:30:00,57.36,57.55,57.29,57.41,24700.0,44.3614,44.5083,44.3072,44.4,24700.0
2010-07-13 09:35:00,57.41,57.63,57.4,57.54,37300.0,44.4,44.5702,44.3923,44.5006,37300.0
2010-07-13 09:40:00,57.54,57.65,57.35,57.41,30700.0,44.5006,44.5857,44.3536,44.4,30700.0
2010-07-13 09:45:00,57.39,57.4,57.12,57.21,59100.0,44.3846,44.3923,44.1758,44.2454,59100.0
2010-07-13 09:50:00,57.2,57.42,57.13,57.26,70500.0,44.2376,44.4078,44.1835,44.284,70500.0
2010-07-13 09:55:00,57.28,57.52,57.28,57.51,104100.0,44.2995,44.4851,44.2995,44.4774,104100.0
2010-07-13 10:00:00,57.52,57.63,57.5,57.5,57200.0,44.4851,44.5702,44.4697,44.4697,57200.0
2010-07-13 10:05:00,57.5,57.74,57.48,57.6,23600.0,44.4697,44.6553,44.4542,44.547,23600.0
2010-07-13 10:10:00,57.59,57.63,57.52,57.57,24400.0,44.5393,44.5702,44.4851,44.5238,24400.0
2010-07-13 10:15:00,57.56,57.59,57.51,57.53,15300.0,44.5161,44.5393,44.4774,44.4929,15300.0
2010-07-13 10:20:00,57.54,57.66,57.54,57.56,25000.0,44.5006,44.5934,44.5006,44.5161,25000.0
2010-07-13 10:25:00,57.57,57.61,57.52,57.58,15300.0,44.5238,44.5547,44.4851,44.5315,15300.0
2010-07-13 10:30:00,57.59,57.59,57.44,57.49,18400.0,44.5393,44.5393,44.4232,44.4619,18400.0
2010-07-13 10:35:00,57.48,57.58,57.47,57.54,18400.0,44.4542,44.5315,44.4465,44.5006,18400.0
2010-07-13 10:40:00,57.53,57.54,57.38,57.43,16900.0,44.4929,44.5006,44.3768,44.4155,16900.0
2010-07-13 10:45:00,57.43,57.54,57.4,57.5,22500.0,44.4155,44.5006,44.3923,44.4697,22500.0
2010-07-13 10:50:00,57.5,57.55,57.47,57.49,26900.0,44.4697,44.5083,44.4465,44.4619,26900.0
2010-07-13 10:55:00,57.49,57.52,57.45,57.47,16300.0,44.4619,44.4851,44.431,44.4465,16300.0
2010-07-13 11:00:00,57.48,57.56,57.45,57.55,29400.0,44.4542,44.5161,44.431,44.5083,29400.0
2010-07-13 11:05:00,57.56,57.74,57.55,57.71,23900.0,44.5161,44.6553,44.5083,44.6321,23900.0
2010-07-13 11:10:00,57.7,57.72,57.67,57.7,34400.0,44.6243,44.6398,44.6011,44.6243,34400.0
2010-07-13 11:15:00,57.72,57.72,57.62,57.62,13200.0,44.6398,44.6398,44.5625,44.5625,13200.0
2010-07-13 11:20:00,57.64,57.66,57.57,57.61,14700.0,44.5779,44.5934,44.5238,44.5547,14700.0
2010-07-13 11:25:00,57.63,57.77,57.63,57.67,15400.0,44.5702,44.6785,44.5702,44.6011,15400.0
2010-07-13 11:30:00,57.67,57.92,57.65,57.91,35000.0,44.6011,44.7945,44.5857,44.7867,35000.0
2010-07-13 11:35:00,57.91,58.08,57.87,58.02,21200.0,44.7867,44.9182,44.7558,44.8718,21200.0
2010-07-13 11:40:00,58.03,58.15,58.03,58.14,10500.0,44.8795,44.9724,44.8795,44.9646,10500.0
2010-07-13 11:45:00,58.15,58.2,58.07,58.07,14300.0,44.9724,45.011,44.9105,44.9105,14300.0
2010-07-13 11:50:00,58.08,58.22,58.07,58.13,17600.0,44.9182,45.0265,44.9105,44.9569,17600.0
2010-07-13 11:55:00,58.15,58.17,58.06,58.07,17400.0,44.9724,44.9878,44.9027,44.9105,17400.0
2010-07-13 12:00:00,58.07,58.15,58.07,58.11,23300.0,44.9105,44.9724,44.9105,44.9414,23300.0
2010-07-13 12:05:00,58.1,58.15,58.06,58.15,19800.0,44.9337,44.9724,44.9027,44.9724,19800.0
2010-07-13 12:10:00,58.15,58.19,58.12,58.18,18300.0,44.9724,45.0033,44.9492,44.9956,18300.0
2010-07-13 12:15:00,58.18,58.21,58.15,58.2,12500.0,44.9956,45.0188,44.9724,45.011,12500.0
2010-07-13 12:20:00,58.19,58.23,58.13,58.23,23900.0,45.0033,45.0342,44.9569,45.0342,23900.0
2010-07-13 12:25:00,58.23,58.38,58.23,58.34,17700.0,45.0342,45.1502,45.0342,45.1193,17700.0
2010-07-13 12:30:00,58.33,58.38,58.32,58.32,11200.0,45.1116,45.1502,45.1038,45.1038,11200.0
2010-07-13 12:35:00,58.32,58.38,58.31,58.32,13200.0,45.1038,45.1502,45.0961,45.1038,13200.0
2010-07-13 12:40:00,58.31,58.31,58.24,58.24,13100.0,45.0961,45.0961,45.042,45.042,13100.0
2010-07-13 12:45:00,58.23,58.24,58.11,58.14,13400.0,45.0342,45.042,44.9414,44.9646,13400.0
2010-07-13 12:50:00,58.14,58.2,58.11,58.12,20500.0,44.9646,45.011,44.9414,44.9492,20500.0
2010-07-13 12:55:00,58.12,58.13,57.92,57.94,23700.0,44.9492,44.9569,44.7945,44.8099,23700.0
2010-07-13 13:00:00,57.94,58.14,57.94,58.1,16500.0,44.8099,44.9646,44.8099,44.9337,16500.0
2010-07-13 13:05:00,58.08,58.12,58.07,58.08,15200.0,44.9182,44.9492,44.9105,44.9182,15200.0
2010-07-13 13:10:00,58.08,58.08,57.88,57.96,25000.0,44.9182,44.9182,44.7635,44.8254,25000.0
2010-07-13 13:15:00,57.94,57.96,57.87,57.94,28700.0,44.8099,44.8254,44.7558,44.8099,28700.0
2010-07-13 13:20:00,57.94,58.06,57.92,58.05,35300.0,44.8099,44.9027,44.7945,44.895,35300.0
2010-07-13 13:25:00,58.05,58.06,57.95,58.01,24400.0,44.895,44.9027,44.8177,44.8641,24400.0
2010-07-13 13:30:00,58.0,58.08,57.99,58.08,34200.0,44.8563,44.9182,44.8486,44.9182,34200.0
2010-07-13 13:35:00,58.08,58.16,58.0,58.13,35400.0,44.9182,44.9801,44.8563,44.9569,35400.0
2010-07-13 13:40:00,58.14,58.2,58.06,58.2,34500.0,44.9646,45.011,44.9027,45.011,34500.0
2010-07-13 13:45:00,58.21,58.24,58.12,58.15,38900.0,45.0188,45.042,44.9492,44.9724,38900.0
2010-07-13 13:50:00,58.15,58.19,58.09,58.09,34500.0,44.9724,45.0033,44.9259,44.9259,34500.0
2010-07-13 13:55:00,58.09,58.24,58.08,58.2,20900.0,44.9259,45.042,44.9182,45.011,20900.0
2010-07-13 14:00:00,58.2,58.41,58.16,58.39,36800.0,45.011,45.1734,44.9801,45.158,36800.0
2010-07-13 14:05:00,58.37,58.39,58.3,58.33,35300.0,45.1425,45.158,45.0884,45.1116,35300.0
2010-07-13 14:10:00,58.34,58.36,58.25,58.36,30200.0,45.1193,45.1348,45.0497,45.1348,30200.0
2010-07-13 14:15:00,58.38,58.43,58.36,58.43,13000.0,45.1502,45.1889,45.1348,45.1889,13000.0
2010-07-13 14:20:00,58.43,58.43,58.28,58.29,25300.0,45.1889,45.1889,45.0729,45.0806,25300.0
2010-07-13 14:25:00,58.3,58.33,58.18,58.23,24300.0,45.0884,45.1116,44.9956,45.0342,24300.0
2010-07-13 14:30:00,58.24,58.31,58.21,58.23,16200.0,45.042,45.0961,45.0188,45.0342,16200.0
2010-07-13 14:35:00,58.24,58.32,58.23,58.31,16900.0,45.042,45.1038,45.0342,45.0961,16900.0
2010-07-13 14:40:00,58.32,58.33,58.25,58.25,21200.0,45.1038,45.1116,45.0497,45.0497,21200.0
2010-07-13 14:45:00,58.26,58.39,58.26,58.38,14600.0,45.0574,45.158,45.0574,45.1502,14600.0
2010-07-13 14:50:00,58.38,58.38,58.31,58.34,23700.0,45.1502,45.1502,45.0961,45.1193,23700.0
2010-07-13 14:55:00,58.31,58.35,58.28,58.31,16700.0,45.0961,45.127,45.0729,45.0961,16700.0
2010-07-13 15:00:00,58.31,58.46,58.29,58.43,44600.0,45.0961,45.2121,45.0806,45.1889,44600.0
2010-07-13 15:05:00,58.42,58.51,58.39,58.41,27000.0,45.1812,45.2508,45.158,45.1734,27000.0
2010-07-13 15:10:00,58.41,58.51,58.41,58.5,23400.0,45.1734,45.2508,45.1734,45.243,23400.0
2010-07-13 15:15:00,58.5,58.53,58.45,58.53,28800.0,45.243,45.2662,45.2044,45.2662,28800.0
2010-07-13 15:20:00,58.53,58.53,58.38,58.41,32700.0,45.2662,45.2662,45.1502,45.1734,32700.0
2010-07-13 15:25:00,58.41,58.56,58.41,58.54,23000.0,45.1734,45.2894,45.1734,45.274,23000.0
2010-07-13 15:30:00,58.53,58.55,58.47,58.53,35400.0,45.2662,45.2817,45.2198,45.2662,35400.0
2010-07-13 15:35:00,58.54,58.58,58.51,58.58,73100.0,45.274,45.3049,45.2508,45.3049,73100.0
2010-07-13 15:40:00,58.58,58.58,58.46,58.48,47400.0,45.3049,45.3049,45.2121,45.2276,47400.0
2010-07-13 15:45:00,58.49,58.63,58.48,58.56,50800.0,45.2353,45.3436,45.2276,45.2894,50800.0
2010-07-13 15:50:00,58.53,58.62,58.25,58.25,87900.0,45.2662,45.3358,45.0497,45.0497,87900.0
2010-07-13 15:55:00,58.24,58.32,58.19,58.25,140300.0,45.042,45.1038,45.0033,45.0497,140300.0
2010-07-14 09:30:00,57.91,57.91,57.58,57.73,21800.0,44.7867,44.7867,44.5315,44.6475,21800.0
2010-07-14 09:35:00,57.76,57.87,57.62,57.62,8400.0,44.6707,44.7558,44.5625,44.5625,8400.0
2010-07-14 09:40:00,57.62,57.76,57.5,57.6,21500.0,44.5625,44.6707,44.4697,44.547,21500.0
2010-07-14 09:45:00,57.59,57.66,57.39,57.56,26900.0,44.5393,44.5934,44.3846,44.5161,26900.0
2010-07-14 09:50:00,57.57,57.63,57.28,57.34,39900.0,44.5238,44.5702,44.2995,44.3459,39900.0
2010-07-14 09:55:00,57.35,57.37,57.11,57.27,41800.0,44.3536,44.3691,44.168,44.2918,41800.0
2010-07-14 10:00:00,57.26,57.26,56.97,57.04,59600.0,44.284,44.284,44.0598,44.1139,59600.0
2010-07-14 10:05:00,57.05,57.17,56.97,57.11,45100.0,44.1216,44.2144,44.0598,44.168,45100.0
2010-07-14 10:10:00,57.09,57.3,57.08,57.16,28500.0,44.1526,44.315,44.1448,44.2067,28500.0
2010-07-14 10:15:00,57.16,57.29,57.06,57.23,43300.0,44.2067,44.3072,44.1294,44.2608,43300.0
2010-07-14 10:20:00,57.23,57.46,57.23,57.46,25700.0,44.2608,44.4387,44.2608,44.4387,25700.0
2010-07-14 10:25:00,57.46,57.48,57.37,57.37,30100.0,44.4387,44.4542,44.3691,44.3691,30100.0
2010-07-14 10:30:00,57.4,57.48,57.34,57.42,29200.0,44.3923,44.4542,44.3459,44.4078,29200.0
2010-07-14 10:35:00,57.44,57.44,57.28,57.31,18100.0,44.4232,44.4232,44.2995,44.3227,18100.0
2010-07-14 10:40:00,57.3,57.36,57.26,57.34,21700.0,44.315,44.3614,44.284,44.3459,21700.0
2010-07-14 10:45:00,57.34,57.42,57.34,57.38,21800.0,44.3459,44.4078,44.3459,44.3768,21800.0
2010-07-14 10:50:00,57.36,57.48,57.28,57.28,25300.0,44.3614,44.4542,44.2995,44.2995,25300.0
2010-07-14 10:55:00,57.29,57.44,57.23,57.43,21400.0,44.3072,44.4232,44.2608,44.4155,21400.0
2010-07-14 11:00:00,57.41,57.58,57.39,57.54,21000.0,44.4,44.5315,44.3846,44.5006,21000.0
2010-07-14 11:05:00,57.53,57.67,57.48,57.61,23000.0,44.4929,44.6011,44.4542,44.5547,23000.0
2010-07-14 11:10:00,57.6,57.6,57.5,57.55,25000.0,44.547,44.547,44.4697,44.5083,25000.0
2010-07-14 11:15:00,57.55,57.61,57.53,57.58,23600.0,44.5083,44.5547,44.4929,44.5315,23600.0
2010-07-14 11:20:00,57.59,57.64,57.51,57.64,20900.0,44.5393,44.5779,44.4774,44.5779,20900.0
2010-07-14 11:25:00,57.62,57.64,57.54,57.6,17800.0,44.5625,44.5779,44.5006,44.547,17800.0
2010-07-14 11:30:00,57.6,57.74,57.57,57.74,12800.0,44.547,44.6553,44.5238,44.6553,12800.0
2010-07-14 11:35:00,57.73,57.74,57.62,57.71,18400.0,44.6475,44.6553,44.5625,44.6321,18400.0
2010-07-14 11:40:00,57.71,57.73,57.61,57.68,14800.0,44.6321,44.6475,44.5547,44.6089,14800.0
2010-07-14 11:45:00,57.65,57.81,57.64,57.78,16700.0,44.5857,44.7094,44.5779,44.6862,16700.0
2010-07-14 11:50:00,57.77,57.94,57.77,57.92,31200.0,44.6785,44.8099,44.6785,44.7945,31200.0
2010-07-14 11:55:00,57.92,57.92,57.77,57.77,16400.0,44.7945,44.7945,44.6785,44.6785,16400.0
2010-07-14 12:00:00,57.77,57.8,57.7,57.7,12700.0,44.6785,44.7017,44.6243,44.6243,12700.0
2010-07-14 12:05:00,57.7,57.79,57.7,57.78,14400.0,44.6243,44.6939,44.6243,44.6862,14400.0
2010-07-14 12:10:00,57.76,57.78,57.65,57.7,9000.0,44.6707,44.6862,44.5857,44.6243,9000.0
2010-07-14 12:15:00,57.67,57.73,57.65,57.7,17300.0,44.6011,44.6475,44.5857,44.6243,17300.0
2010-07-14 12:20:00,57.69,57.69,57.6,57.6,18500.0,44.6166,44.6166,44.547,44.547,18500.0
2010-07-14 12:25:00,57.6,57.6,57.5,57.55,24100.0,44.547,44.547,44.4697,44.5083,24100.0
2010-07-14 12:30:00,57.55,57.58,57.47,57.48,28100.0,44.5083,44.5315,44.4465,44.4542,28100.0
2010-07-14 12:35:00,57.47,57.52,57.46,57.5,10000.0,44.4465,44.4851,44.4387,44.4697,10000.0
2010-07-14 12:40:00,57.49,57.56,57.47,57.56,20600.0,44.4619,44.5161,44.4465,44.5161,20600.0
2010-07-14 12:45:00,57.57,57.62,57.52,57.53,12100.0,44.5238,44.5625,44.4851,44.4929,12100.0
2010-07-14 12:50:00,57.53,57.54,57.37,57.5,29700.0,44.4929,44.5006,44.3691,44.4697,29700.0
2010-07-14 12:55:00,57.5,57.61,57.49,57.56,18300.0,44.4697,44.5547,44.4619,44.5161,18300.0
2010-07-14 13:00:00,57.58,57.64,57.56,57.61,25000.0,44.5315,44.5779,44.5161,44.5547,25000.0
2010-07-14 13:05:00,57.61,57.63,57.56,57.61,32800.0,44.5547,44.5702,44.5161,44.5547,32800.0
2010-07-14 13:10:00,57.63,57.68,57.57,57.65,30900.0,44.5702,44.6089,44.5238,44.5857,30900.0
2010-07-14 13:15:00,57.65,57.67,57.59,57.63,41900.0,44.5857,44.6011,44.5393,44.5702,41900.0
2010-07-14 13:20:00,57.63,57.7,57.57,57.58,26700.0,44.5702,44.6243,44.5238,44.5315,26700.0
2010-07-14 13:25:00,57.58,57.62,57.54,57.56,26200.0,44.5315,44.5625,44.5006,44.5161,26200.0
2010-07-14 13:30:00,57.58,57.63,57.57,57.57,22600.0,44.5315,44.5702,44.5238,44.5238,22600.0
2010-07-14 13:35:00,57.56,57.57,57.46,57.46,27500.0,44.5161,44.5238,44.4387,44.4387,27500.0
2010-07-14 13:40:00,57.46,57.49,57.38,57.39,32800.0,44.4387,44.4619,44.3768,44.3846,32800.0
2010-07-14 13:45:00,57.37,57.49,57.37,57.45,22800.0,44.3691,44.4619,44.3691,44.431,22800.0
2010-07-14 13:50:00,57.43,57.43,57.35,57.35,30400.0,44.4155,44.4155,44.3536,44.3536,30400.0
2010-07-14 13:55:00,57.35,57.49,57.35,57.45,26600.0,44.3536,44.4619,44.3536,44.431,26600.0
2010-07-14 14:00:00,57.45,57.47,57.25,57.34,47700.0,44.431,44.4465,44.2763,44.3459,47700.0
2010-07-14 14:05:00,57.33,57.36,57.12,57.21,44100.0,44.3382,44.3614,44.1758,44.2454,44100.0
2010-07-14 14:10:00,57.2,57.29,57.04,57.12,46100.0,44.2376,44.3072,44.1139,44.1758,46100.0
2010-07-14 14:15:00,57.1,57.18,57.08,57.15,27700.0,44.1603,44.2222,44.1448,44.199,27700.0
2010-07-14 14:20:00,57.14,57.2,56.99,57.0,32000.0,44.1912,44.2376,44.0752,44.083,32000.0
2010-07-14 14:25:00,57.0,57.06,56.95,57.02,23500.0,44.083,44.1294,44.0443,44.0984,23500.0
2010-07-14 14:30:00,57.02,57.08,56.96,57.04,34800.0,44.0984,44.1448,44.052,44.1139,34800.0
2010-07-14 14:35:00,57.05,57.09,56.99,56.99,31500.0,44.1216,44.1526,44.0752,44.0752,31500.0
2010-07-14 14:40:00,56.99,57.06,56.97,57.01,29400.0,44.0752,44.1294,44.0598,44.0907,29400.0
2010-07-14 14:45:00,57.0,57.11,56.96,57.06,37400.0,44.083,44.168,44.052,44.1294,37400.0
2010-07-14 14:50:00,57.06,57.11,57.03,57.07,25700.0,44.1294,44.168,44.1062,44.1371,25700.0
2010-07-14 14:55:00,57.07,57.18,57.06,57.18,38100.0,44.1371,44.2222,44.1294,44.2222,38100.0
2010-07-14 15:00:00,57.19,57.36,57.18,57.33,33400.0,44.2299,44.3614,44.2222,44.3382,33400.0
2010-07-14 15:05:00,57.34,57.35,57.22,57.26,29400.0,44.3459,44.3536,44.2531,44.284,29400.0
2010-07-14 15:10:00,57.25,57.29,57.2,57.28,32800.0,44.2763,44.3072,44.2376,44.2995,32800.0
2010-07-14 15:15:00,57.28,57.49,57.26,57.44,22800.0,44.2995,44.4619,44.284,44.4232,22800.0
2010-07-14 15:20:00,57.42,57.47,57.38,57.45,20300.0,44.4078,44.4465,44.3768,44.431,20300.0
2010-07-14 15:25:00,57.45,57.54,57.39,57.39,31000.0,44.431,44.5006,44.3846,44.3846,31000.0
2010-07-14 15:30:00,57.4,57.46,57.3,57.39,25700.0,44.3923,44.4387,44.315,44.3846,25700.0
2010-07-14 15:35:00,57.39,57.41,57.32,57.36,19800.0,44.3846,44.4,44.3304,44.3614,19800.0
2010-07-14 15:40:00,57.35,57.36,57.18,57.21,36900.0,44.3536,44.3614,44.2222,44.2454,36900.0
2010-07-14 15:45:00,57.2,57.43,57.19,57.43,42500.0,44.2376,44.4155,44.2299,44.4155,42500.0
2010-07-14 15:50:00,57.42,57.47,57.31,57.36,45400.0,44.4078,44.4465,44.3227,44.3614,45400.0
2010-07-14 15:55:00,57.36,57.43,57.35,57.42,56700.0,44.3614,44.4155,44.3536,44.4078,56700.0
2010-07-15 09:30:00,57.45,57.48,57.3,57.34,20800.0,44.431,44.4542,44.315,44.3459,20800.0
2010-07-15 09:35:00,57.36,57.48,57.23,57.45,25400.0,44.3614,44.4542,44.2608,44.431,25400.0
2010-07-15 09:40:00,57.42,57.6,57.36,57.57,50900.0,44.4078,44.547,44.3614,44.5238,50900.0
2010-07-15 09:45:00,57.56,57.66,57.48,57.64,18900.0,44.5161,44.5934,44.4542,44.5779,18900.0
2010-07-15 09:50:00,57.63,57.83,57.52,57.71,45900.0,44.5702,44.7249,44.4851,44.6321,45900.0
2010-07-15 09:55:00,57.71,57.95,57.71,57.92,42400.0,44.6321,44.8177,44.6321,44.7945,42400.0
2010-07-15 10:00:00,57.91,57.91,57.6,57.63,55600.0,44.7867,44.7867,44.547,44.5702,55600.0
2010-07-15 10:05:00,57.62,57.66,57.31,57.36,67500.0,44.5625,44.5934,44.3227,44.3614,67500.0
2010-07-15 10:10:00,57.35,57.42,57.27,57.31,115600.0,44.3536,44.4078,44.2918,44.3227,115600.0
2010-07-15 10:15:00,57.3,57.33,57.05,57.18,38800.0,44.315,44.3382,44.1216,44.2222,38800.0
2010-07-15 10:20:00,57.21,57.26,57.11,57.16,54500.0,44.2454,44.284,44.168,44.2067,54500.0
2010-07-15 10:25:00,57.11,57.27,57.1,57.26,24800.0,44.168,44.2918,44.1603,44.284,24800.0
2010-07-15 10:30:00,57.26,57.38,57.22,57.35,39500.0,44.284,44.3768,44.2531,44.3536,39500.0
2010-07-15 10:35:00,57.35,57.5,57.3,57.5,13200.0,44.3536,44.4697,44.315,44.4697,13200.0
2010-07-15 10:40:00,57.49,57.59,57.36,57.46,56000.0,44.4619,44.5393,44.3614,44.4387,56000.0
2010-07-15 10:45:00,57.47,57.6,57.4,57.6,26300.0,44.4465,44.547,44.3923,44.547,26300.0
2010-07-15 10:50:00,57.57,57.6,57.5,57.58,20900.0,44.5238,44.547,44.4697,44.5315,20900.0
2010-07-15 10:55:00,57.57,57.68,57.52,57.68,36200.0,44.5238,44.6089,44.4851,44.6089,36200.0
2010-07-15 11:00:00,57.65,57.71,57.48,57.51,17300.0,44.5857,44.6321,44.4542,44.4774,17300.0
2010-07-15 11:05:00,57.51,57.51,57.37,57.44,23900.0,44.4774,44.4774,44.3691,44.4232,23900.0
2010-07-15 11:10:00,57.45,57.59,57.43,57.59,15900.0,44.431,44.5393,44.4155,44.5393,15900.0
2010-07-15 11:15:00,57.59,57.69,57.59,57.62,10200.0,44.5393,44.6166,44.5393,44.5625,10200.0
2010-07-15 11:20:00,57.61,57.83,57.61,57.81,27700.0,44.5547,44.7249,44.5547,44.7094,27700.0
2010-07-15 11:25:00,57.81,57.97,57.79,57.89,24600.0,44.7094,44.8331,44.6939,44.7713,24600.0
2010-07-15 11:30:00,57.88,57.88,57.78,57.83,25100.0,44.7635,44.7635,44.6862,44.7249,25100.0
2010-07-15 11:35:00,57.83,57.96,57.82,57.94,21000.0,44.7249,44.8254,44.7171,44.8099,21000.0
2010-07-15 11:40:00,57.93,57.94,57.88,57.9,10100.0,44.8022,44.8099,44.7635,44.779,10100.0
2010-07-15 11:45:00,57.89,57.95,57.84,57.91,17300.0,44.7713,44.8177,44.7326,44.7867,17300.0
2010-07-15 11:50:00,57.92,57.98,57.87,57.92,18600.0,44.7945,44.8409,44.7558,44.7945,18600.0
2010-07-15 11:55:00,57.92,57.94,57.78,57.83,13000.0,44.7945,44.8099,44.6862,44.7249,13000.0
2010-07-15 12:00:00,57.83,57.84,57.67,57.67,8200.0,44.7249,44.7326,44.6011,44.6011,8200.0
2010-07-15 12:05:00,57.67,57.69,57.57,57.58,14600.0,44.6011,44.6166,44.5238,44.5315,14600.0
2010-07-15 12:10:00,57.58,57.64,57.58,57.61,5700.0,44.5315,44.5779,44.5315,44.5547,5700.0
2010-07-15 12:15:00,57.61,57.64,57.44,57.44,12800.0,44.5547,44.5779,44.4232,44.4232,12800.0
2010-07-15 12:20:00,57.44,57.44,57.24,57.25,10100.0,44.4232,44.4232,44.2686,44.2763,10100.0
2010-07-15 12:25:00,57.25,57.28,57.19,57.22,11600.0,44.2763,44.2995,44.2299,44.2531,11600.0
2010-07-15 12:30:00,57.2,57.24,57.17,57.18,10700.0,44.2376,44.2686,44.2144,44.2222,10700.0
2010-07-15 12:35:00,57.18,57.18,57.1,57.15,35500.0,44.2222,44.2222,44.1603,44.199,35500.0
2010-07-15 12:40:00,57.16,57.16,57.13,57.15,17500.0,44.2067,44.2067,44.1835,44.199,17500.0
2010-07-15 12:45:00,57.16,57.24,57.15,57.21,34600.0,44.2067,44.2686,44.199,44.2454,34600.0
2010-07-15 12:50:00,57.21,57.23,57.14,57.23,12900.0,44.2454,44.2608,44.1912,44.2608,12900.0
2010-07-15 12:55:00,57.22,57.24,57.13,57.16,21800.0,44.2531,44.2686,44.1835,44.2067,21800.0
2010-07-15 13:00:00,57.16,57.29,57.16,57.21,35100.0,44.2067,44.3072,44.2067,44.2454,35100.0
2010-07-15 13:05:00,57.23,57.28,57.17,57.2,29000.0,44.2608,44.2995,44.2144,44.2376,29000.0
2010-07-15 13:10:00,57.21,57.22,57.15,57.18,15100.0,44.2454,44.2531,44.199,44.2222,15100.0
2010-07-15 13:15:00,57.19,57.36,57.18,57.31,18700.0,44.2299,44.3614,44.2222,44.3227,18700.0
2010-07-15 13:20:00,57.34,57.53,57.32,57.53,11900.0,44.3459,44.4929,44.3304,44.4929,11900.0
2010-07-15 13:25:00,57.53,57.64,57.51,57.55,14900.0,44.4929,44.5779,44.4774,44.5083,14900.0
2010-07-15 13:30:00,57.54,57.65,57.48,57.48,11300.0,44.5006,44.5857,44.4542,44.4542,11300.0
2010-07-15 13:35:00,57.5,57.58,57.5,57.54,6500.0,44.4697,44.5315,44.4697,44.5006,6500.0
2010-07-15 13:40:00,57.56,57.57,57.45,57.45,10400.0,44.5161,44.5238,44.431,44.431,10400.0
2010-07-15 13:45:00,57.46,57.54,57.46,57.5,5300.0,44.4387,44.5006,44.4387,44.4697,5300.0
2010-07-15 13:50:00,57.49,57.49,57.41,57.46,8700.0,44.4619,44.4619,44.4,44.4387,8700.0
2010-07-15 13:55:00,57.47,57.52,57.44,57.46,11800.0,44.4465,44.4851,44.4232,44.4387,11800.0
2010-07-15 14:00:00,57.46,57.6,57.41,57.53,10500.0,44.4387,44.547,44.4,44.4929,10500.0
2010-07-15 14:05:00,57.53,57.53,57.43,57.45,2900.0,44.4929,44.4929,44.4155,44.431,2900.0
2010-07-15 14:10:00,57.42,57.47,57.37,57.44,7200.0,44.4078,44.4465,44.3691,44.4232,7200.0
2010-07-15 14:15:00,57.47,57.57,57.43,57.57,5500.0,44.4465,44.5238,44.4155,44.5238,5500.0
2010-07-15 14:20:00,57.58,57.63,57.52,57.52,8400.0,44.5315,44.5702,44.4851,44.4851,8400.0
2010-07-15 14:25:00,57.53,57.66,57.52,57.66,9100.0,44.4929,44.5934,44.4851,44.5934,9100.0
2010-07-15 14:30:00,57.66,57.81,57.66,57.75,28200.0,44.5934,44.7094,44.5934,44.663,28200.0
2010-07-15 14:35:00,57.75,57.79,57.69,57.75,30500.0,44.663,44.6939,44.6166,44.663,30500.0
2010-07-15 14:40:00,57.75,57.78,57.71,57.75,18600.0,44.663,44.6862,44.6321,44.663,18600.0
2010-07-15 14:45:00,57.76,57.86,57.71,57.82,15900.0,44.6707,44.7481,44.6321,44.7171,15900.0
2010-07-15 14:50:00,57.82,57.85,57.75,57.75,20500.0,44.7171,44.7403,44.663,44.663,20500.0
2010-07-15 14:55:00,57.77,57.81,57.67,57.71,23900.0,44.6785,44.7094,44.6011,44.6321,23900.0
2010-07-15 15:00:00,57.71,57.78,57.7,57.71,13000.0,44.6321,44.6862,44.6243,44.6321,13000.0
2010-07-15 15:05:00,57.73,57.75,57.49,57.51,19000.0,44.6475,44.663,44.4619,44.4774,19000.0
2010-07-15 15:10:00,57.51,57.51,57.38,57.39,21700.0,44.4774,44.4774,44.3768,44.3846,21700.0
2010-07-15 15:15:00,57.38,57.47,57.34,57.44,22500.0,44.3768,44.4465,44.3459,44.4232,22500.0
2010-07-15 15:20:00,57.44,57.53,57.35,57.4,26400.0,44.4232,44.4929,44.3536,44.3923,26400.0
2010-07-15 15:25:00,57.38,57.61,57.34,57.59,38000.0,44.3768,44.5547,44.3459,44.5393,38000.0
2010-07-15 15:30:00,57.6,57.81,57.5,57.67,71200.0,44.547,44.7094,44.4697,44.6011,71200.0
2010-07-15 15:35:00,57.69,57.88,57.61,57.82,49400.0,44.6166,44.7635,44.5547,44.7171,49400.0
2010-07-15 15:40:00,57.83,57.97,57.79,57.9,63300.0,44.7249,44.8331,44.6939,44.779,63300.0
2010-07-15 15:45:00,57.92,58.18,57.91,58.04,78000.0,44.7945,44.9956,44.7867,44.8873,78000.0
2010-07-15 15:50:00,58.03,58.18,57.98,58.12,76500.0,44.8795,44.9956,44.8409,44.9492,76500.0
2010-07-15 15:55:00,58.12,58.16,58.01,58.04,97500.0,44.9492,44.9801,44.8641,44.8873,97500.0
2010-07-16 09:30:00,57.61,57.7,57.45,57.51,127000.0,44.5547,44.6243,44.431,44.4774,127000.0
2010-07-16 09:35:00,57.52,57.73,57.47,57.47,9200.0,44.4851,44.6475,44.4465,44.4465,9200.0
2010-07-16 09:40:00,57.5,57.5,57.01,57.09,39000.0,44.4697,44.4697,44.0907,44.1526,39000.0
2010-07-16 09:45:00,57.09,57.29,57.0,57.26,12200.0,44.1526,44.3072,44.083,44.284,12200.0
2010-07-16 09:50:00,57.22,57.35,57.13,57.21,45700.0,44.2531,44.3536,44.1835,44.2454,45700.0
2010-07-16 09:55:00,57.22,57.25,56.89,57.0,43300.0,44.2531,44.2763,43.9979,44.083,43300.0
2010-07-16 10:00:00,56.97,57.13,56.9,57.06,40400.0,44.0598,44.1835,44.0056,44.1294,40400.0
2010-07-16 10:05:00,57.05,57.15,56.81,56.95,48600.0,44.1216,44.199,43.936,44.0443,48600.0
2010-07-16 10:10:00,56.95,57.05,56.9,57.01,27800.0,44.0443,44.1216,44.0056,44.0907,27800.0
2010-07-16 10:15:00,57.02,57.12,56.97,57.12,13100.0,44.0984,44.1758,44.0598,44.1758,13100.0
2010-07-16 10:20:00,57.12,57.2,57.06,57.15,17200.0,44.1758,44.2376,44.1294,44.199,17200.0
2010-07-16 10:25:00,57.14,57.16,57.01,57.07,22400.0,44.1912,44.2067,44.0907,44.1371,22400.0
2010-07-16 10:30:00,57.07,57.17,57.0,57.13,30100.0,44.1371,44.2144,44.083,44.1835,30100.0
2010-07-16 10:35:00,57.13,57.25,57.1,57.2,22700.0,44.1835,44.2763,44.1603,44.2376,22700.0
2010-07-16 10:40:00,57.16,57.28,57.07,57.28,17300.0,44.2067,44.2995,44.1371,44.2995,17300.0
2010-07-16 10:45:00,57.3,57.39,57.26,57.34,23400.0,44.315,44.3846,44.284,44.3459,23400.0
2010-07-16 10:50:00,57.31,57.4,57.27,57.33,13100.0,44.3227,44.3923,44.2918,44.3382,13100.0
2010-07-16 10:55:00,57.31,57.44,57.28,57.39,10600.0,44.3227,44.4232,44.2995,44.3846,10600.0
2010-07-16 11:00:00,57.38,57.43,57.24,57.24,13700.0,44.3768,44.4155,44.2686,44.2686,13700.0
2010-07-16 11:05:00,57.23,57.32,57.19,57.22,22600.0,44.2608,44.3304,44.2299,44.2531,22600.0
2010-07-16 11:10:00,57.23,57.27,57.18,57.21,14300.0,44.2608,44.2918,44.2222,44.2454,14300.0
2010-07-16 11:15:00,57.22,57.26,57.17,57.17,9300.0,44.2531,44.284,44.2144,44.2144,9300.0
2010-07-16 11:20:00,57.15,57.16,56.94,57.02,14400.0,44.199,44.2067,44.0366,44.0984,14400.0
2010-07-16 11:25:00,57.02,57.19,56.92,57.19,16900.0,44.0984,44.2299,44.0211,44.2299,16900.0
2010-07-16 11:30:00,57.17,57.17,57.04,57.05,13300.0,44.2144,44.2144,44.1139,44.1216,13300.0
2010-07-16 11:35:00,57.06,57.11,56.92,57.04,13000.0,44.1294,44.168,44.0211,44.1139,13000.0
2010-07-16 11:40:00,57.02,57.05,56.97,56.99,5400.0,44.0984,44.1216,44.0598,44.0752,5400.0
2010-07-16 11:45:00,56.97,56.98,56.84,56.87,7300.0,44.0598,44.0675,43.9592,43.9824,7300.0
2010-07-16 11:50:00,56.88,56.93,56.7,56.72,15700.0,43.9902,44.0288,43.8509,43.8664,15700.0
2010-07-16 11:55:00,56.72,56.79,56.67,56.72,20200.0,43.8664,43.9205,43.8277,43.8664,20200.0
2010-07-16 12:00:00,56.68,56.72,56.65,56.7,15400.0,43.8355,43.8664,43.8123,43.8509,15400.0
2010-07-16 12:05:00,56.69,56.74,56.62,56.72,16400.0,43.8432,43.8819,43.7891,43.8664,16400.0
2010-07-16 12:10:00,56.74,56.77,56.62,56.62,10300.0,43.8819,43.9051,43.7891,43.7891,10300.0
2010-07-16 12:15:00,56.64,56.64,56.49,56.57,13900.0,43.8045,43.8045,43.6885,43.7504,13900.0
2010-07-16 12:20:00,56.57,56.64,56.54,56.64,5600.0,43.7504,43.8045,43.7272,43.8045,5600.0
2010-07-16 12:25:00,56.62,56.72,56.57,56.69,11700.0,43.7891,43.8664,43.7504,43.8432,11700.0
2010-07-16 12:30:00,56.65,56.65,56.57,56.58,6100.0,43.8123,43.8123,43.7504,43.7581,6100.0
2010-07-16 12:35:00,56.59,56.6,56.47,56.52,15900.0,43.7659,43.7736,43.6731,43.7117,15900.0
2010-07-16 12:40:00,56.53,56.69,56.53,56.61,16900.0,43.7195,43.8432,43.7195,43.7813,16900.0
2010-07-16 12:45:00,56.62,56.73,56.6,56.71,40900.0,43.7891,43.8741,43.7736,43.8587,40900.0
2010-07-16 12:50:00,56.71,56.72,56.65,56.68,16400.0,43.8587,43.8664,43.8123,43.8355,16400.0
2010-07-16 12:55:00,56.66,56.66,56.48,56.57,7700.0,43.82,43.82,43.6808,43.7504,7700.0
2010-07-16 13:00:00,56.58,56.59,56.49,56.55,12600.0,43.7581,43.7659,43.6885,43.7349,12600.0
2010-07-16 13:05:00,56.54,56.7,56.54,56.64,11200.0,43.7272,43.8509,43.7272,43.8045,11200.0
2010-07-16 13:10:00,56.63,56.67,56.55,56.57,14900.0,43.7968,43.8277,43.7349,43.7504,14900.0
2010-07-16 13:15:00,56.55,56.69,56.52,56.64,11700.0,43.7349,43.8432,43.7117,43.8045,11700.0
2010-07-16 13:20:00,56.66,56.71,56.6,56.67,17700.0,43.82,43.8587,43.7736,43.8277,17700.0
2010-07-16 13:25:00,56.63,56.64,56.55,56.59,18500.0,43.7968,43.8045,43.7349,43.7659,18500.0
2010-07-16 13:30:00,56.58,56.76,56.56,56.7,23700.0,43.7581,43.8973,43.7427,43.8509,23700.0
2010-07-16 13:35:00,56.7,56.8,56.68,56.73,16000.0,43.8509,43.9283,43.8355,43.8741,16000.0
2010-07-16 13:40:00,56.7,56.7,56.59,56.63,10100.0,43.8509,43.8509,43.7659,43.7968,10100.0
2010-07-16 13:45:00,56.59,56.65,56.54,56.64,6700.0,43.7659,43.8123,43.7272,43.8045,6700.0
2010-07-16 13:50:00,56.65,56.65,56.47,56.47,9500.0,43.8123,43.8123,43.6731,43.6731,9500.0
2010-07-16 13:55:00,56.48,56.57,56.46,56.51,4900.0,43.6808,43.7504,43.6653,43.704,4900.0
2010-07-16 14:00:00,56.51,56.64,56.47,56.61,8200.0,43.704,43.8045,43.6731,43.7813,8200.0
2010-07-16 14:05:00,56.6,56.61,56.57,56.61,5600.0,43.7736,43.7813,43.7504,43.7813,5600.0
2010-07-16 14:10:00,56.6,56.66,56.51,56.6,12100.0,43.7736,43.82,43.704,43.7736,12100.0
2010-07-16 14:15:00,56.56,56.58,56.45,56.48,11700.0,43.7427,43.7581,43.6576,43.6808,11700.0
2010-07-16 14:20:00,56.49,56.54,56.43,56.53,6500.0,43.6885,43.7272,43.6421,43.7195,6500.0
2010-07-16 14:25:00,56.53,56.59,56.49,56.52,8100.0,43.7195,43.7659,43.6885,43.7117,8100.0
2010-07-16 14:30:00,56.5,56.57,56.42,56.56,11300.0,43.6963,43.7504,43.6344,43.7427,11300.0
2010-07-16 14:35:00,56.57,56.57,56.42,56.49,9300.0,43.7504,43.7504,43.6344,43.6885,9300.0
2010-07-16 14:40:00,56.48,56.5,56.43,56.46,11800.0,43.6808,43.6963,43.6421,43.6653,11800.0
2010-07-16 14:45:00,56.47,56.55,56.45,56.46,11300.0,43.6731,43.7349,43.6576,43.6653,11300.0
2010-07-16 14:50:00,56.49,56.49,56.36,56.43,14400.0,43.6885,43.6885,43.588,43.6421,14400.0
2010-07-16 14:55:00,56.46,56.48,56.38,56.41,12100.0,43.6653,43.6808,43.6035,43.6267,12100.0
2010-07-16 15:00:00,56.41,56.5,56.41,56.48,25100.0,43.6267,43.6963,43.6267,43.6808,25100.0
2010-07-16 15:05:00,56.48,56.54,56.38,56.39,16900.0,43.6808,43.7272,43.6035,43.6112,16900.0
2010-07-16 15:10:00,56.37,56.38,56.25,56.38,24500.0,43.5957,43.6035,43.5029,43.6035,24500.0
2010-07-16 15:15:00,56.37,56.4,56.24,56.24,15600.0,43.5957,43.6189,43.4952,43.4952,15600.0
2010-07-16 15:20:00,56.25,56.3,56.17,56.17,16000.0,43.5029,43.5416,43.441,43.441,16000.0
2010-07-16 15:25:00,56.18,56.26,56.11,56.25,26000.0,43.4488,43.5107,43.3946,43.5029,26000.0
2010-07-16 15:30:00,56.25,56.34,56.23,56.32,23100.0,43.5029,43.5725,43.4875,43.5571,23100.0
2010-07-16 15:35:00,56.33,56.51,56.31,56.39,17900.0,43.5648,43.704,43.5493,43.6112,17900.0
2010-07-16 15:40:00,56.39,56.52,56.38,56.45,30900.0,43.6112,43.7117,43.6035,43.6576,30900.0
2010-07-16 15:45:00,56.45,56.45,56.21,56.23,50200.0,43.6576,43.6576,43.472,43.4875,50200.0
2010-07-16 15:50:00,56.24,56.41,56.2,56.41,46800.0,43.4952,43.6267,43.4643,43.6267,46800.0
2010-07-16 15:55:00,56.4,56.43,56.23,56.28,112000.0,43.6189,43.6421,43.4875,43.5261,112000.0
2010-07-19 09:30:00,56.52,56.62,56.49,56.52,23800.0,43.7117,43.7891,43.6885,43.7117,23800.0
2010-07-19 09:35:00,56.52,56.86,56.52,56.65,19700.0,43.7117,43.9747,43.7117,43.8123,19700.0
2010-07-19 09:40:00,56.64,56.81,56.63,56.76,6900.0,43.8045,43.936,43.7968,43.8973,6900.0
2010-07-19 09:45:00,56.81,56.91,56.78,56.8,5800.0,43.936,44.0134,43.9128,43.9283,5800.0
2010-07-19 09:50:00,56.81,56.83,56.72,56.75,11200.0,43.936,43.9515,43.8664,43.8896,11200.0
2010-07-19 09:55:00,56.76,56.82,56.65,56.67,6100.0,43.8973,43.9437,43.8123,43.8277,6100.0
2010-07-19 10:00:00,56.68,56.69,56.53,56.63,13000.0,43.8355,43.8432,43.7195,43.7968,13000.0
2010-07-19 10:05:00,56.68,56.75,56.6,56.63,21200.0,43.8355,43.8896,43.7736,43.7968,21200.0
2010-07-19 10:10:00,56.61,56.69,56.45,56.6,31700.0,43.7813,43.8432,43.6576,43.7736,31700.0
2010-07-19 10:15:00,56.6,56.63,56.52,56.59,8500.0,43.7736,43.7968,43.7117,43.7659,8500.0
2010-07-19 10:20:00,56.6,56.61,56.39,56.39,12000.0,43.7736,43.7813,43.6112,43.6112,12000.0
2010-07-19 10:25:00,56.36,56.41,56.26,56.26,12400.0,43.588,43.6267,43.5107,43.5107,12400.0
2010-07-19 10:30:00,56.26,56.33,56.18,56.3,39200.0,43.5107,43.5648,43.4488,43.5416,39200.0
2010-07-19 10:35:00,56.31,56.43,56.28,56.28,18100.0,43.5493,43.6421,43.5261,43.5261,18100.0
2010-07-19 10:40:00,56.28,56.34,56.18,56.34,18200.0,43.5261,43.5725,43.4488,43.5725,18200.0
2010-07-19 10:45:00,56.35,56.35,56.15,56.22,31800.0,43.5803,43.5803,43.4256,43.4797,31800.0
2010-07-19 10:50:00,56.18,56.29,56.09,56.29,16400.0,43.4488,43.5339,43.3792,43.5339,16400.0
2010-07-19 10:55:00,56.3,56.45,56.18,56.43,27600.0,43.5416,43.6576,43.4488,43.6421,27600.0
2010-07-19 11:00:00,56.42,56.62,56.39,56.56,14200.0,43.6344,43.7891,43.6112,43.7427,14200.0
2010-07-19 11:05:00,56.58,56.68,56.55,56.64,15600.0,43.7581,43.8355,43.7349,43.8045,15600.0
2010-07-19 11:10:00,56.64,56.7,56.57,56.65,17200.0,43.8045,43.8509,43.7504,43.8123,17200.0
2010-07-19 11:15:00,56.65,56.79,56.64,56.73,11600.0,43.8123,43.9205,43.8045,43.8741,11600.0
2010-07-19 11:20:00,56.73,56.79,56.7,56.78,5900.0,43.8741,43.9205,43.8509,43.9128,5900.0
2010-07-19 11:25:00,56.79,56.79,56.69,56.69,19300.0,43.9205,43.9205,43.8432,43.8432,19300.0
2010-07-19 11:30:00,56.69,56.73,56.67,56.67,4800.0,43.8432,43.8741,43.8277,43.8277,4800.0
2010-07-19 11:35:00,56.68,56.71,56.57,56.57,12300.0,43.8355,43.8587,43.7504,43.7504,12300.0
2010-07-19 11:40:00,56.61,56.72,56.58,56.72,13700.0,43.7813,43.8664,43.7581,43.8664,13700.0
2010-07-19 11:45:00,56.72,56.73,56.63,56.73,11400.0,43.8664,43.8741,43.7968,43.8741,11400.0
2010-07-19 11:50:00,56.74,56.88,56.72,56.86,12900.0,43.8819,43.9902,43.8664,43.9747,12900.0
2010-07-19 11:55:00,56.84,56.85,56.72,56.83,21100.0,43.9592,43.967,43.8664,43.9515,21100.0
2010-07-19 12:00:00,56.83,56.83,56.67,56.68,13900.0,43.9515,43.9515,43.8277,43.8355,13900.0
2010-07-19 12:05:00,56.66,56.67,56.61,56.65,10100.0,43.82,43.8277,43.7813,43.8123,10100.0
2010-07-19 12:10:00,56.63,56.63,56.49,56.53,9700.0,43.7968,43.7968,43.6885,43.7195,9700.0
2010-07-19 12:15:00,56.52,56.67,56.49,56.64,14700.0,43.7117,43.8277,43.6885,43.8045,14700.0
2010-07-19 12:20:00,56.65,56.7,56.59,56.63,24900.0,43.8123,43.8509,43.7659,43.7968,24900.0
2010-07-19 12:25:00,56.64,56.67,56.57,56.66,14800.0,43.8045,43.8277,43.7504,43.82,14800.0
2010-07-19 12:30:00,56.65,56.65,56.57,56.61,8300.0,43.8123,43.8123,43.7504,43.7813,8300.0
2010-07-19 12:35:00,56.64,56.76,56.61,56.76,5800.0,43.8045,43.8973,43.7813,43.8973,5800.0
2010-07-19 12:40:00,56.77,56.77,56.66,56.74,9500.0,43.9051,43.9051,43.82,43.8819,9500.0
2010-07-19 12:45:00,56.74,56.78,56.68,56.77,11100.0,43.8819,43.9128,43.8355,43.9051,11100.0
2010-07-19 12:50:00,56.77,56.94,56.77,56.77,13700.0,43.9051,44.0366,43.9051,43.9051,13700.0
2010-07-19 12:55:00,56.76,56.76,56.61,56.69,11000.0,43.8973,43.8973,43.7813,43.8432,11000.0
2010-07-19 13:00:00,56.68,56.73,56.66,56.7,13200.0,43.8355,43.8741,43.82,43.8509,13200.0
2010-07-19 13:05:00,56.69,56.7,56.6,56.65,19600.0,43.8432,43.8509,43.7736,43.8123,19600.0
2010-07-19 13:10:00,56.67,56.67,56.56,56.58,11200.0,43.8277,43.8277,43.7427,43.7581,11200.0
2010-07-19 13:15:00,56.57,56.57,56.46,56.48,12600.0,43.7504,43.7504,43.6653,43.6808,12600.0
2010-07-19 13:20:00,56.49,56.58,56.49,56.56,8900.0,43.6885,43.7581,43.6885,43.7427,8900.0
2010-07-19 13:25:00,56.56,56.57,56.49,56.51,4400.0,43.7427,43.7504,43.6885,43.704,4400.0
2010-07-19 13:30:00,56.51,56.57,56.49,56.49,37000.0,43.704,43.7504,43.6885,43.6885,37000.0
2010-07-19 13:35:00,56.47,56.47,56.37,56.41,10200.0,43.6731,43.6731,43.5957,43.6267,10200.0
2010-07-19 13:40:00,56.4,56.43,56.34,56.36,9000.0,43.6189,43.6421,43.5725,43.588,9000.0
2010-07-19 13:45:00,56.35,56.43,56.35,56.39,6200.0,43.5803,43.6421,43.5803,43.6112,6200.0
2010-07-19 13:50:00,56.4,56.41,56.35,56.37,11400.0,43.6189,43.6267,43.5803,43.5957,11400.0
2010-07-19 13:55:00,56.41,56.43,56.37,56.41,7300.0,43.6267,43.6421,43.5957,43.6267,7300.0
2010-07-19 14:00:00,56.4,56.52,56.4,56.46,8500.0,43.6189,43.7117,43.6189,43.6653,8500.0
2010-07-19 14:05:00,56.49,56.58,56.49,56.54,9700.0,43.6885,43.7581,43.6885,43.7272,9700.0
2010-07-19 14:10:00,56.55,56.67,56.55,56.66,12200.0,43.7349,43.8277,43.7349,43.82,12200.0
2010-07-19 14:15:00,56.66,56.69,56.62,56.69,27000.0,43.82,43.8432,43.7891,43.8432,27000.0
2010-07-19 14:20:00,56.68,56.68,56.58,56.67,11800.0,43.8355,43.8355,43.7581,43.8277,11800.0
2010-07-19 14:25:00,56.67,56.69,56.54,56.54,12800.0,43.8277,43.8432,43.7272,43.7272,12800.0
2010-07-19 14:30:00,56.55,56.64,56.52,56.64,9600.0,43.7349,43.8045,43.7117,43.8045,9600.0
2010-07-19 14:35:00,56.62,56.63,56.53,56.6,10500.0,43.7891,43.7968,43.7195,43.7736,10500.0
2010-07-19 14:40:00,56.6,56.72,56.6,56.71,12200.0,43.7736,43.8664,43.7736,43.8587,12200.0
2010-07-19 14:45:00,56.73,56.83,56.73,56.79,23600.0,43.8741,43.9515,43.8741,43.9205,23600.0
2010-07-19 14:50:00,56.8,56.9,56.76,56.83,18100.0,43.9283,44.0056,43.8973,43.9515,18100.0
2010-07-19 14:55:00,56.81,56.82,56.67,56.71,24000.0,43.936,43.9437,43.8277,43.8587,24000.0
2010-07-19 15:00:00,56.72,56.84,56.69,56.81,14100.0,43.8664,43.9592,43.8432,43.936,14100.0
2010-07-19 15:05:00,56.82,56.95,56.77,56.89,23000.0,43.9437,44.0443,43.9051,43.9979,23000.0
2010-07-19 15:10:00,56.9,56.98,56.89,56.89,14400.0,44.0056,44.0675,43.9979,43.9979,14400.0
2010-07-19 15:15:00,56.89,56.97,56.84,56.92,32500.0,43.9979,44.0598,43.9592,44.0211,32500.0
2010-07-19 15:20:00,56.91,56.91,56.8,56.83,14000.0,44.0134,44.0134,43.9283,43.9515,14000.0
2010-07-19 15:25:00,56.83,56.83,56.66,56.73,15800.0,43.9515,43.9515,43.82,43.8741,15800.0
2010-07-19 15:30:00,56.72,56.83,56.65,56.78,30800.0,43.8664,43.9515,43.8123,43.9128,30800.0
2010-07-19 15:35:00,56.78,56.83,56.62,56.67,25800.0,43.9128,43.9515,43.7891,43.8277,25800.0
2010-07-19 15:40:00,56.67,56.83,56.63,56.83,45600.0,43.8277,43.9515,43.7968,43.9515,45600.0
2010-07-19 15:45:00,56.83,56.94,56.74,56.84,70600.0,43.9515,44.0366,43.8819,43.9592,70600.0
2010-07-19 15:50:00,56.84,56.92,56.77,56.89,55000.0,43.9592,44.0211,43.9051,43.9979,55000.0
2010-07-19 15:55:00,56.89,56.94,56.88,56.91,43000.0,43.9979,44.0366,43.9902,44.0134,43000.0
2010-07-20 09:30:00,55.78,55.89,55.63,55.89,33500.0,43.1394,43.2245,43.0234,43.2245,33500.0
2010-07-20 09:35:00,55.88,55.95,55.67,55.8,20100.0,43.2168,43.2709,43.0544,43.1549,20100.0
2010-07-20 09:40:00,55.82,55.9,55.72,55.84,28000.0,43.1704,43.2322,43.093,43.1858,28000.0
2010-07-20 09:45:00,55.9,56.03,55.88,56.03,29500.0,43.2322,43.3328,43.2168,43.3328,29500.0
2010-07-20 09:50:00,56.06,56.39,56.06,56.39,23600.0,43.356,43.6112,43.356,43.6112,23600.0
2010-07-20 09:55:00,56.36,56.47,56.36,56.39,44500.0,43.588,43.6731,43.588,43.6112,44500.0
2010-07-20 10:00:00,56.38,56.38,56.09,56.13,27100.0,43.6035,43.6035,43.3792,43.4101,27100.0
2010-07-20 10:05:00,56.11,56.29,56.09,56.26,17900.0,43.3946,43.5339,43.3792,43.5107,17900.0
2010-07-20 10:10:00,56.27,56.36,56.06,56.06,28200.0,43.5184,43.588,43.356,43.356,28200.0
2010-07-20 10:15:00,56.06,56.24,56.05,56.22,38400.0,43.356,43.4952,43.3482,43.4797,38400.0
2010-07-20 10:20:00,56.21,56.74,56.21,56.72,63700.0,43.472,43.8819,43.472,43.8664,63700.0
2010-07-20 10:25:00,56.72,56.85,56.63,56.68,35600.0,43.8664,43.967,43.7968,43.8355,35600.0
2010-07-20 10:30:00,56.67,56.71,56.48,56.71,19900.0,43.8277,43.8587,43.6808,43.8587,19900.0
2010-07-20 10:35:00,56.7,56.77,56.59,56.6,26500.0,43.8509,43.9051,43.7659,43.7736,26500.0
2010-07-20 10:40:00,56.6,56.72,56.53,56.6,13700.0,43.7736,43.8664,43.7195,43.7736,13700.0
2010-07-20 10:45:00,56.6,56.7,56.6,56.7,14400.0,43.7736,43.8509,43.7736,43.8509,14400.0
2010-07-20 10:50:00,56.69,56.73,56.56,56.56,13000.0,43.8432,43.8741,43.7427,43.7427,13000.0
2010-07-20 10:55:00,56.57,56.65,56.54,56.65,8900.0,43.7504,43.8123,43.7272,43.8123,8900.0
2010-07-20 11:00:00,56.65,56.88,56.64,56.8,18100.0,43.8123,43.9902,43.8045,43.9283,18100.0
2010-07-20 11:05:00,56.83,56.96,56.73,56.94,18600.0,43.9515,44.052,43.8741,44.0366,18600.0
2010-07-20 11:10:00,56.94,57.03,56.85,56.85,15400.0,44.0366,44.1062,43.967,43.967,15400.0
2010-07-20 11:15:00,56.85,57.1,56.85,57.05,17300.0,43.967,44.1603,43.967,44.1216,17300.0
2010-07-20 11:20:00,57.04,57.04,56.96,56.98,3900.0,44.1139,44.1139,44.052,44.0675,3900.0
2010-07-20 11:25:00,56.98,57.04,56.93,57.01,8000.0,44.0675,44.1139,44.0288,44.0907,8000.0
2010-07-20 11:30:00,57.01,57.04,56.93,56.93,3600.0,44.0907,44.1139,44.0288,44.0288,3600.0
2010-07-20 11:35:00,56.89,56.91,56.82,56.85,9700.0,43.9979,44.0134,43.9437,43.967,9700.0
2010-07-20 11:40:00,56.82,56.84,56.76,56.78,6300.0,43.9437,43.9592,43.8973,43.9128,6300.0
2010-07-20 11:45:00,56.79,56.86,56.78,56.84,6900.0,43.9205,43.9747,43.9128,43.9592,6900.0
2010-07-20 11:50:00,56.84,56.85,56.7,56.75,13600.0,43.9592,43.967,43.8509,43.8896,13600.0
2010-07-20 11:55:00,56.75,56.84,56.71,56.72,10300.0,43.8896,43.9592,43.8587,43.8664,10300.0
2010-07-20 12:00:00,56.74,56.78,56.68,56.7,5800.0,43.8819,43.9128,43.8355,43.8509,5800.0
2010-07-20 12:05:00,56.7,56.83,56.68,56.76,8800.0,43.8509,43.9515,43.8355,43.8973,8800.0
2010-07-20 12:10:00,56.76,56.76,56.6,56.6,5300.0,43.8973,43.8973,43.7736,43.7736,5300.0
2010-07-20 12:15:00,56.62,56.68,56.56,56.63,9100.0,43.7891,43.8355,43.7427,43.7968,9100.0
2010-07-20 12:20:00,56.64,56.65,56.6,56.6,5600.0,43.8045,43.8123,43.7736,43.7736,5600.0
2010-07-20 12:25:00,56.6,56.72,56.6,56.68,7100.0,43.7736,43.8664,43.7736,43.8355,7100.0
2010-07-20 12:30:00,56.67,56.72,56.65,56.66,5700.0,43.8277,43.8664,43.8123,43.82,5700.0
2010-07-20 12:35:00,56.7,56.78,56.7,56.72,6000.0,43.8509,43.9128,43.8509,43.8664,6000.0
2010-07-20 12:40:00,56.71,56.81,56.69,56.81,7800.0,43.8587,43.936,43.8432,43.936,7800.0
2010-07-20 12:45:00,56.84,56.93,56.84,56.9,3700.0,43.9592,44.0288,43.9592,44.0056,3700.0
2010-07-20 12:50:00,56.91,56.91,56.83,56.83,3600.0,44.0134,44.0134,43.9515,43.9515,3600.0
2010-07-20 12:55:00,56.85,56.93,56.85,56.9,4900.0,43.967,44.0288,43.967,44.0056,4900.0
2010-07-20 13:00:00,56.9,57.02,56.9,56.97,8900.0,44.0056,44.0984,44.0056,44.0598,8900.0
2010-07-20 13:05:00,56.98,57.0,56.93,56.93,8700.0,44.0675,44.083,44.0288,44.0288,8700.0
2010-07-20 13:10:00,56.92,56.92,56.8,56.8,7100.0,44.0211,44.0211,43.9283,43.9283,7100.0
2010-07-20 13:15:00,56.84,56.95,56.84,56.94,15500.0,43.9592,44.0443,43.9592,44.0366,15500.0
2010-07-20 13:20:00,56.96,57.0,56.88,56.88,7700.0,44.052,44.083,43.9902,43.9902,7700.0
2010-07-20 13:25:00,56.88,56.92,56.86,56.87,5900.0,43.9902,44.0211,43.9747,43.9824,5900.0
2010-07-20 13:30:00,56.9,56.99,56.86,56.99,27500.0,44.0056,44.0752,43.9747,44.0752,27500.0
2010-07-20 13:35:00,56.99,57.2,56.99,57.2,11300.0,44.0752,44.2376,44.0752,44.2376,11300.0
2010-07-20 13:40:00,57.18,57.31,57.15,57.23,8300.0,44.2222,44.3227,44.199,44.2608,8300.0
2010-07-20 13:45:00,57.24,57.31,57.19,57.21,8300.0,44.2686,44.3227,44.2299,44.2454,8300.0
2010-07-20 13:50:00,57.2,57.4,57.2,57.39,4900.0,44.2376,44.3923,44.2376,44.3846,4900.0
2010-07-20 13:55:00,57.41,57.55,57.39,57.51,11600.0,44.4,44.5083,44.3846,44.4774,11600.0
2010-07-20 14:00:00,57.5,57.52,57.37,57.37,27200.0,44.4697,44.4851,44.3691,44.3691,27200.0
2010-07-20 14:05:00,57.38,57.44,57.33,57.33,5300.0,44.3768,44.4232,44.3382,44.3382,5300.0
2010-07-20 14:10:00,57.34,57.38,57.28,57.31,10900.0,44.3459,44.3768,44.2995,44.3227,10900.0
2010-07-20 14:15:00,57.29,57.36,57.24,57.31,11500.0,44.3072,44.3614,44.2686,44.3227,11500.0
2010-07-20 14:20:00,57.31,57.33,57.11,57.17,31800.0,44.3227,44.3382,44.168,44.2144,31800.0
2010-07-20 14:25:00,57.18,57.33,57.18,57.28,23300.0,44.2222,44.3382,44.2222,44.2995,23300.0
2010-07-20 14:30:00,57.28,57.42,57.23,57.38,43000.0,44.2995,44.4078,44.2608,44.3768,43000.0
2010-07-20 14:35:00,57.38,57.44,57.33,57.36,19900.0,44.3768,44.4232,44.3382,44.3614,19900.0
2010-07-20 14:40:00,57.38,57.45,57.3,57.36,18200.0,44.3768,44.431,44.315,44.3614,18200.0
2010-07-20 14:45:00,57.37,57.5,57.33,57.44,20700.0,44.3691,44.4697,44.3382,44.4232,20700.0
2010-07-20 14:50:00,57.46,57.55,57.43,57.48,18000.0,44.4387,44.5083,44.4155,44.4542,18000.0
2010-07-20 14:55:00,57.48,57.5,57.32,57.38,16900.0,44.4542,44.4697,44.3304,44.3768,16900.0
2010-07-20 15:00:00,57.4,57.52,57.35,57.51,25700.0,44.3923,44.4851,44.3536,44.4774,25700.0
2010-07-20 15:05:00,57.52,57.54,57.41,57.45,23700.0,44.4851,44.5006,44.4,44.431,23700.0
2010-07-20 15:10:00,57.45,57.65,57.45,57.64,30100.0,44.431,44.5857,44.431,44.5779,30100.0
2010-07-20 15:15:00,57.63,57.67,57.53,57.53,19700.0,44.5702,44.6011,44.4929,44.4929,19700.0
2010-07-20 15:20:00,57.51,57.66,57.46,57.65,33200.0,44.4774,44.5934,44.4387,44.5857,33200.0
2010-07-20 15:25:00,57.64,57.81,57.57,57.72,38900.0,44.5779,44.7094,44.5238,44.6398,38900.0
2010-07-20 15:30:00,57.72,57.92,57.71,57.84,38800.0,44.6398,44.7945,44.6321,44.7326,38800.0
2010-07-20 15:35:00,57.83,57.91,57.76,57.76,38500.0,44.7249,44.7867,44.6707,44.6707,38500.0
2010-07-20 15:40:00,57.77,57.85,57.68,57.84,48100.0,44.6785,44.7403,44.6089,44.7326,48100.0
2010-07-20 15:45:00,57.87,58.05,57.81,58.04,50200.0,44.7558,44.895,44.7094,44.8873,50200.0
2010-07-20 15:50:00,58.05,58.09,57.86,57.86,65700.0,44.895,44.9259,44.7481,44.7481,65700.0
2010-07-20 15:55:00,57.86,58.04,57.85,57.97,76400.0,44.7481,44.8873,44.7403,44.8331,76400.0
2010-07-21 09:30:00,58.66,59.8,58.51,59.45,105300.0,45.3668,46.2484,45.2508,45.9778,105300.0
2010-07-21 09:35:00,59.45,59.56,59.31,59.41,28600.0,45.9778,46.0628,45.8695,45.9468,28600.0
2010-07-21 09:40:00,59.41,59.44,58.95,59.03,34600.0,45.9468,45.97,45.5911,45.6529,34600.0
2010-07-21 09:45:00,58.97,59.11,58.75,58.87,23000.0,45.6065,45.7148,45.4364,45.5292,23000.0
2010-07-21 09:50:00,58.89,59.13,58.89,59.0,31900.0,45.5447,45.7303,45.5447,45.6297,31900.0
2010-07-21 09:55:00,58.98,59.06,58.82,59.06,26100.0,45.6143,45.6761,45.4905,45.6761,26100.0
2010-07-21 10:00:00,59.0,59.01,58.78,58.81,85100.0,45.6297,45.6375,45.4596,45.4828,85100.0
2010-07-21 10:05:00,58.81,58.81,58.57,58.72,41500.0,45.4828,45.4828,45.2972,45.4132,41500.0
2010-07-21 10:10:00,58.74,59.06,58.74,58.89,65200.0,45.4286,45.6761,45.4286,45.5447,65200.0
2010-07-21 10:15:00,58.89,59.13,58.89,58.94,33600.0,45.5447,45.7303,45.5447,45.5833,33600.0
2010-07-21 10:20:00,58.99,59.09,58.91,59.06,34400.0,45.622,45.6993,45.5601,45.6761,34400.0
2010-07-21 10:25:00,59.06,59.17,59.0,59.17,40200.0,45.6761,45.7612,45.6297,45.7612,40200.0
2010-07-21 10:30:00,59.12,59.22,59.03,59.08,33900.0,45.7225,45.7999,45.6529,45.6916,33900.0
2010-07-21 10:35:00,59.08,59.17,59.05,59.05,24300.0,45.6916,45.7612,45.6684,45.6684,24300.0
2010-07-21 10:40:00,59.06,59.17,58.96,58.99,30200.0,45.6761,45.7612,45.5988,45.622,30200.0
2010-07-21 10:45:00,58.98,59.0,58.91,59.0,32900.0,45.6143,45.6297,45.5601,45.6297,32900.0
2010-07-21 10:50:00,58.99,59.0,58.91,58.95,32300.0,45.622,45.6297,45.5601,45.5911,32300.0
2010-07-21 10:55:00,58.95,59.07,58.9,58.95,44200.0,45.5911,45.6839,45.5524,45.5911,44200.0
2010-07-21 11:00:00,58.95,58.96,58.89,58.94,31700.0,45.5911,45.5988,45.5447,45.5833,31700.0
2010-07-21 11:05:00,58.94,58.94,58.68,58.68,17500.0,45.5833,45.5833,45.3822,45.3822,17500.0
2010-07-21 11:10:00,58.67,58.7,58.58,58.7,11700.0,45.3745,45.3977,45.3049,45.3977,11700.0
2010-07-21 11:15:00,58.69,58.69,58.56,58.61,5100.0,45.39,45.39,45.2894,45.3281,5100.0
2010-07-21 11:20:00,58.62,58.69,58.59,58.67,7400.0,45.3358,45.39,45.3126,45.3745,7400.0
2010-07-21 11:25:00,58.71,58.71,58.62,58.67,12500.0,45.4054,45.4054,45.3358,45.3745,12500.0
2010-07-21 11:30:00,58.64,58.68,58.51,58.52,20300.0,45.3513,45.3822,45.2508,45.2585,20300.0
2010-07-21 11:35:00,58.5,58.67,58.47,58.63,30600.0,45.243,45.3745,45.2198,45.3436,30600.0
2010-07-21 11:40:00,58.64,58.74,58.64,58.7,17400.0,45.3513,45.4286,45.3513,45.3977,17400.0
2010-07-21 11:45:00,58.7,58.75,58.66,58.73,8700.0,45.3977,45.4364,45.3668,45.4209,8700.0
2010-07-21 11:50:00,58.72,58.92,58.63,58.88,20300.0,45.4132,45.5679,45.3436,45.5369,20300.0
2010-07-21 11:55:00,58.88,58.92,58.84,58.88,11800.0,45.5369,45.5679,45.506,45.5369,11800.0
2010-07-21 12:00:00,58.87,58.98,58.86,58.92,8600.0,45.5292,45.6143,45.5215,45.5679,8600.0
2010-07-21 12:05:00,58.93,59.03,58.9,58.98,23700.0,45.5756,45.6529,45.5524,45.6143,23700.0
2010-07-21 12:10:00,58.99,59.17,58.96,59.13,38600.0,45.622,45.7612,45.5988,45.7303,38600.0
2010-07-21 12:15:00,59.16,59.21,59.06,59.08,9800.0,45.7535,45.7921,45.6761,45.6916,9800.0
2010-07-21 12:20:00,59.11,59.15,59.04,59.15,10700.0,45.7148,45.7457,45.6607,45.7457,10700.0
2010-07-21 12:25:00,59.13,59.24,59.13,59.24,23200.0,45.7303,45.8153,45.7303,45.8153,23200.0
2010-07-21 12:30:00,59.27,59.3,59.21,59.24,11800.0,45.8385,45.8617,45.7921,45.8153,11800.0
2010-07-21 12:35:00,59.22,59.39,59.19,59.35,14200.0,45.7999,45.9313,45.7767,45.9004,14200.0
2010-07-21 12:40:00,59.36,59.36,59.1,59.11,12900.0,45.9081,45.9081,45.7071,45.7148,12900.0
2010-07-21 12:45:00,59.11,59.19,59.06,59.11,8700.0,45.7148,45.7767,45.6761,45.7148,8700.0
2010-07-21 12:50:00,59.14,59.14,59.02,59.02,12800.0,45.738,45.738,45.6452,45.6452,12800.0
2010-07-21 12:55:00,59.02,59.07,58.98,59.07,10000.0,45.6452,45.6839,45.6143,45.6839,10000.0
2010-07-21 13:00:00,59.05,59.09,59.0,59.06,13000.0,45.6684,45.6993,45.6297,45.6761,13000.0
2010-07-21 13:05:00,59.07,59.13,59.06,59.13,6300.0,45.6839,45.7303,45.6761,45.7303,6300.0
2010-07-21 13:10:00,59.13,59.14,59.05,59.08,11800.0,45.7303,45.738,45.6684,45.6916,11800.0
2010-07-21 13:15:00,59.09,59.2,59.09,59.15,18600.0,45.6993,45.7844,45.6993,45.7457,18600.0
2010-07-21 13:20:00,59.14,59.19,59.1,59.1,11500.0,45.738,45.7767,45.7071,45.7071,11500.0
2010-07-21 13:25:00,59.09,59.23,59.08,59.21,11800.0,45.6993,45.8076,45.6916,45.7921,11800.0
2010-07-21 13:30:00,59.23,59.36,59.23,59.33,19300.0,45.8076,45.9081,45.8076,45.8849,19300.0
2010-07-21 13:35:00,59.33,59.33,59.25,59.32,15100.0,45.8849,45.8849,45.8231,45.8772,15100.0
2010-07-21 13:40:00,59.3,59.33,59.24,59.24,24700.0,45.8617,45.8849,45.8153,45.8153,24700.0
2010-07-21 13:45:00,59.27,59.31,59.19,59.31,6000.0,45.8385,45.8695,45.7767,45.8695,6000.0
2010-07-21 13:50:00,59.33,59.45,59.33,59.41,10100.0,45.8849,45.9778,45.8849,45.9468,10100.0
2010-07-21 13:55:00,59.4,59.46,59.27,59.27,7800.0,45.9391,45.9855,45.8385,45.8385,7800.0
2010-07-21 14:00:00,59.25,59.34,58.97,59.09,24900.0,45.8231,45.8927,45.6065,45.6993,24900.0
2010-07-21 14:05:00,59.09,59.1,58.85,58.85,22100.0,45.6993,45.7071,45.5137,45.5137,22100.0
2010-07-21 14:10:00,58.85,58.88,58.33,58.5,29000.0,45.5137,45.5369,45.1116,45.243,29000.0
2010-07-21 14:15:00,58.5,58.54,58.28,58.52,16300.0,45.243,45.274,45.0729,45.2585,16300.0
2010-07-21 14:20:00,58.55,58.65,58.41,58.57,23500.0,45.2817,45.359,45.1734,45.2972,23500.0
2010-07-21 14:25:00,58.56,58.59,58.42,58.45,27200.0,45.2894,45.3126,45.1812,45.2044,27200.0
2010-07-21 14:30:00,58.44,58.49,58.22,58.29,27400.0,45.1966,45.2353,45.0265,45.0806,27400.0
2010-07-21 14:35:00,58.27,58.34,58.13,58.25,28700.0,45.0652,45.1193,44.9569,45.0497,28700.0
2010-07-21 14:40:00,58.28,58.45,58.26,58.43,24000.0,45.0729,45.2044,45.0574,45.1889,24000.0
2010-07-21 14:45:00,58.41,58.48,58.28,58.36,19500.0,45.1734,45.2276,45.0729,45.1348,19500.0
2010-07-21 14:50:00,58.36,58.4,58.07,58.09,24800.0,45.1348,45.1657,44.9105,44.9259,24800.0
2010-07-21 14:55:00,58.1,58.14,57.88,57.95,12300.0,44.9337,44.9646,44.7635,44.8177,12300.0
2010-07-21 15:00:00,57.98,58.0,57.84,57.97,13700.0,44.8409,44.8563,44.7326,44.8331,13700.0
2010-07-21 15:05:00,57.98,58.19,57.98,58.16,20200.0,44.8409,45.0033,44.8409,44.9801,20200.0
2010-07-21 15:10:00,58.15,58.26,58.08,58.23,11300.0,44.9724,45.0574,44.9182,45.0342,11300.0
2010-07-21 15:15:00,58.29,58.43,58.2,58.2,43000.0,45.0806,45.1889,45.011,45.011,43000.0
2010-07-21 15:20:00,58.17,58.39,58.1,58.31,33000.0,44.9878,45.158,44.9337,45.0961,33000.0
2010-07-21 15:25:00,58.29,58.39,58.21,58.24,19400.0,45.0806,45.158,45.0188,45.042,19400.0
2010-07-21 15:30:00,58.25,58.42,58.17,58.29,45400.0,45.0497,45.1812,44.9878,45.0806,45400.0
2010-07-21 15:35:00,58.31,58.33,58.17,58.24,30400.0,45.0961,45.1116,44.9878,45.042,30400.0
2010-07-21 15:40:00,58.24,58.24,58.07,58.19,44800.0,45.042,45.042,44.9105,45.0033,44800.0
2010-07-21 15:45:00,58.19,58.39,58.13,58.38,99700.0,45.0033,45.158,44.9569,45.1502,99700.0
2010-07-21 15:50:00,58.39,58.5,58.34,58.4,108600.0,45.158,45.243,45.1193,45.1657,108600.0
2010-07-21 15:55:00,58.4,58.4,58.22,58.3,127100.0,45.1657,45.1657,45.0265,45.0884,127100.0
2010-07-22 09:30:00,59.35,59.5,59.21,59.32,20700.0,45.9004,46.0164,45.7921,45.8772,20700.0
2010-07-22 09:35:00,59.36,59.63,59.34,59.55,32000.0,45.9081,46.117,45.8927,46.0551,32000.0
2010-07-22 09:40:00,59.47,59.64,59.33,59.4,45400.0,45.9932,46.1247,45.8849,45.9391,45400.0
2010-07-22 09:45:00,59.42,59.57,59.34,59.57,45300.0,45.9546,46.0706,45.8927,46.0706,45300.0
2010-07-22 09:50:00,59.57,59.61,59.41,59.59,15100.0,46.0706,46.1015,45.9468,46.086,15100.0
2010-07-22 09:55:00,59.58,59.83,59.49,59.8,18000.0,46.0783,46.2716,46.0087,46.2484,18000.0
2010-07-22 10:00:00,59.8,60.24,59.8,60.18,40400.0,46.2484,46.5887,46.2484,46.5423,40400.0
2010-07-22 10:05:00,60.2,60.3,59.97,60.04,34200.0,46.5578,46.6351,46.3799,46.4341,34200.0
2010-07-22 10:10:00,60.06,60.21,60.03,60.18,21100.0,46.4495,46.5655,46.4263,46.5423,21100.0
2010-07-22 10:15:00,60.22,60.36,60.22,60.26,26000.0,46.5733,46.6815,46.5733,46.6042,26000.0
2010-07-22 10:20:00,60.26,60.32,60.14,60.23,28900.0,46.6042,46.6506,46.5114,46.581,28900.0
2010-07-22 10:25:00,60.24,60.37,60.2,60.29,31400.0,46.5887,46.6893,46.5578,46.6274,31400.0
2010-07-22 10:30:00,60.3,60.38,60.25,60.27,33500.0,46.6351,46.697,46.5965,46.6119,33500.0
2010-07-22 10:35:00,60.27,60.38,60.27,60.35,18500.0,46.6119,46.697,46.6119,46.6738,18500.0
2010-07-22 10:40:00,60.36,60.53,60.35,60.45,29000.0,46.6815,46.813,46.6738,46.7511,29000.0
2010-07-22 10:45:00,60.45,60.58,60.44,60.54,28100.0,46.7511,46.8517,46.7434,46.8207,28100.0
2010-07-22 10:50:00,60.56,60.68,60.49,60.64,35500.0,46.8362,46.929,46.7821,46.8981,35500.0
2010-07-22 10:55:00,60.63,60.64,60.48,60.49,18200.0,46.8903,46.8981,46.7743,46.7821,18200.0
2010-07-22 11:00:00,60.49,60.58,60.47,60.55,30400.0,46.7821,46.8517,46.7666,46.8285,30400.0
2010-07-22 11:05:00,60.56,60.63,60.5,60.6,14200.0,46.8362,46.8903,46.7898,46.8671,14200.0
2010-07-22 11:10:00,60.58,60.65,60.55,60.63,21600.0,46.8517,46.9058,46.8285,46.8903,21600.0
2010-07-22 11:15:00,60.61,60.62,60.46,60.58,13600.0,46.8749,46.8826,46.7589,46.8517,13600.0
2010-07-22 11:20:00,60.58,60.59,60.49,60.56,13100.0,46.8517,46.8594,46.7821,46.8362,13100.0
2010-07-22 11:25:00,60.54,60.69,60.54,60.6,16200.0,46.8207,46.9368,46.8207,46.8671,16200.0
2010-07-22 11:30:00,60.61,60.68,60.49,60.52,14800.0,46.8749,46.929,46.7821,46.8053,14800.0
2010-07-22 11:35:00,60.52,60.54,60.28,60.32,22200.0,46.8053,46.8207,46.6197,46.6506,22200.0
2010-07-22 11:40:00,60.31,60.35,60.21,60.21,10600.0,46.6429,46.6738,46.5655,46.5655,10600.0
2010-07-22 11:45:00,60.23,60.34,60.22,60.27,25700.0,46.581,46.6661,46.5733,46.6119,25700.0
2010-07-22 11:50:00,60.3,60.34,60.23,60.28,45300.0,46.6351,46.6661,46.581,46.6197,45300.0
2010-07-22 11:55:00,60.28,60.3,60.14,60.2,38000.0,46.6197,46.6351,46.5114,46.5578,38000.0
2010-07-22 12:00:00,60.19,60.21,60.1,60.17,20600.0,46.5501,46.5655,46.4805,46.5346,20600.0
2010-07-22 12:05:00,60.17,60.21,60.09,60.19,49900.0,46.5346,46.5655,46.4727,46.5501,49900.0
2010-07-22 12:10:00,60.22,60.22,60.13,60.13,13200.0,46.5733,46.5733,46.5037,46.5037,13200.0
2010-07-22 12:15:00,60.13,60.23,60.11,60.18,13800.0,46.5037,46.581,46.4882,46.5423,13800.0
2010-07-22 12:20:00,60.19,60.26,60.09,60.25,11600.0,46.5501,46.6042,46.4727,46.5965,11600.0
2010-07-22 12:25:00,60.23,60.28,60.19,60.25,10100.0,46.581,46.6197,46.5501,46.5965,10100.0
2010-07-22 12:30:00,60.26,60.3,60.22,60.26,12900.0,46.6042,46.6351,46.5733,46.6042,12900.0
2010-07-22 12:35:00,60.25,60.27,60.19,60.24,11900.0,46.5965,46.6119,46.5501,46.5887,11900.0
2010-07-22 12:40:00,60.22,60.31,60.2,60.23,12100.0,46.5733,46.6429,46.5578,46.581,12100.0
2010-07-22 12:45:00,60.22,60.3,60.2,60.27,8700.0,46.5733,46.6351,46.5578,46.6119,8700.0
2010-07-22 12:50:00,60.27,60.35,60.26,60.34,7300.0,46.6119,46.6738,46.6042,46.6661,7300.0
2010-07-22 12:55:00,60.36,60.39,60.34,60.38,8500.0,46.6815,46.7047,46.6661,46.697,8500.0
2010-07-22 13:00:00,60.39,60.46,60.39,60.46,11900.0,46.7047,46.7589,46.7047,46.7589,11900.0
2010-07-22 13:05:00,60.45,60.47,60.39,60.45,7000.0,46.7511,46.7666,46.7047,46.7511,7000.0
2010-07-22 13:10:00,60.43,60.52,60.42,60.46,6900.0,46.7357,46.8053,46.7279,46.7589,6900.0
2010-07-22 13:15:00,60.47,60.59,60.45,60.59,7800.0,46.7666,46.8594,46.7511,46.8594,7800.0
2010-07-22 13:20:00,60.58,60.59,60.55,60.56,6700.0,46.8517,46.8594,46.8285,46.8362,6700.0
2010-07-22 13:25:00,60.57,60.61,60.52,60.54,12400.0,46.8439,46.8749,46.8053,46.8207,12400.0
2010-07-22 13:30:00,60.53,60.59,60.49,60.55,14200.0,46.813,46.8594,46.7821,46.8285,14200.0
2010-07-22 13:35:00,60.53,60.54,60.43,60.43,9500.0,46.813,46.8207,46.7357,46.7357,9500.0
2010-07-22 13:40:00,60.42,60.47,60.39,60.39,5700.0,46.7279,46.7666,46.7047,46.7047,5700.0
2010-07-22 13:45:00,60.39,60.45,60.39,60.44,13500.0,46.7047,46.7511,46.7047,46.7434,13500.0
2010-07-22 13:50:00,60.45,60.47,60.39,60.42,10500.0,46.7511,46.7666,46.7047,46.7279,10500.0
2010-07-22 13:55:00,60.43,60.46,60.38,60.43,9200.0,46.7357,46.7589,46.697,46.7357,9200.0
2010-07-22 14:00:00,60.43,60.51,60.4,60.51,15000.0,46.7357,46.7975,46.7125,46.7975,15000.0
2010-07-22 14:05:00,60.5,60.57,60.48,60.56,10400.0,46.7898,46.8439,46.7743,46.8362,10400.0
2010-07-22 14:10:00,60.56,60.59,60.49,60.54,20000.0,46.8362,46.8594,46.7821,46.8207,20000.0
2010-07-22 14:15:00,60.55,60.62,60.54,60.56,19600.0,46.8285,46.8826,46.8207,46.8362,19600.0
2010-07-22 14:20:00,60.57,60.6,60.45,60.45,12800.0,46.8439,46.8671,46.7511,46.7511,12800.0
2010-07-22 14:25:00,60.45,60.66,60.45,60.62,11300.0,46.7511,46.9135,46.7511,46.8826,11300.0
2010-07-22 14:30:00,60.62,60.65,60.49,60.55,16100.0,46.8826,46.9058,46.7821,46.8285,16100.0
2010-07-22 14:35:00,60.55,60.61,60.5,60.54,14800.0,46.8285,46.8749,46.7898,46.8207,14800.0
2010-07-22 14:40:00,60.52,60.52,60.41,60.45,12300.0,46.8053,46.8053,46.7202,46.7511,12300.0
2010-07-22 14:45:00,60.43,60.48,60.37,60.43,16200.0,46.7357,46.7743,46.6893,46.7357,16200.0
2010-07-22 14:50:00,60.44,60.45,60.37,60.43,10500.0,46.7434,46.7511,46.6893,46.7357,10500.0
2010-07-22 14:55:00,60.44,60.47,60.4,60.46,10600.0,46.7434,46.7666,46.7125,46.7589,10600.0
2010-07-22 15:00:00,60.44,60.47,60.4,60.43,16100.0,46.7434,46.7666,46.7125,46.7357,16100.0
2010-07-22 15:05:00,60.44,60.44,60.32,60.38,14700.0,46.7434,46.7434,46.6506,46.697,14700.0
2010-07-22 15:10:00,60.38,60.48,60.35,60.46,28600.0,46.697,46.7743,46.6738,46.7589,28600.0
2010-07-22 15:15:00,60.44,60.6,60.44,60.57,23100.0,46.7434,46.8671,46.7434,46.8439,23100.0
2010-07-22 15:20:00,60.58,60.66,60.58,60.61,31800.0,46.8517,46.9135,46.8517,46.8749,31800.0
2010-07-22 15:25:00,60.6,60.67,60.58,60.6,29100.0,46.8671,46.9213,46.8517,46.8671,29100.0
2010-07-22 15:30:00,60.61,60.63,60.4,60.41,63300.0,46.8749,46.8903,46.7125,46.7202,63300.0
2010-07-22 15:35:00,60.41,60.42,60.04,60.16,41900.0,46.7202,46.7279,46.4341,46.5269,41900.0
2010-07-22 15:40:00,60.17,60.35,60.14,60.3,90700.0,46.5346,46.6738,46.5114,46.6351,90700.0
2010-07-22 15:45:00,60.34,60.49,60.34,60.42,107100.0,46.6661,46.7821,46.6661,46.7279,107100.0
2010-07-22 15:50:00,60.43,60.54,60.4,60.47,62600.0,46.7357,46.8207,46.7125,46.7666,62600.0
2010-07-22 15:55:00,60.46,60.71,60.46,60.57,130400.0,46.7589,46.9522,46.7589,46.8439,130400.0
2010-07-23 09:30:00,60.33,60.43,60.12,60.19,32400.0,46.6583,46.7357,46.4959,46.5501,32400.0
2010-07-23 09:35:00,60.19,60.65,60.15,60.33,27400.0,46.5501,46.9058,46.5191,46.6583,27400.0
2010-07-23 09:40:00,60.39,60.8,60.38,60.73,22300.0,46.7047,47.0218,46.697,46.9677,22300.0
2010-07-23 09:45:00,60.73,60.8,60.65,60.71,9900.0,46.9677,47.0218,46.9058,46.9522,9900.0
2010-07-23 09:50:00,60.69,60.76,60.53,60.76,15500.0,46.9368,46.9909,46.813,46.9909,15500.0
2010-07-23 09:55:00,60.76,60.86,60.62,60.63,30900.0,46.9909,47.0682,46.8826,46.8903,30900.0
2010-07-23 10:00:00,60.63,60.76,60.53,60.64,32200.0,46.8903,46.9909,46.813,46.8981,32200.0
2010-07-23 10:05:00,60.65,60.77,60.61,60.65,33700.0,46.9058,46.9986,46.8749,46.9058,33700.0
2010-07-23 10:10:00,60.68,60.84,60.51,60.8,32300.0,46.929,47.0528,46.7975,47.0218,32300.0
2010-07-23 10:15:00,60.78,60.87,60.69,60.76,19900.0,47.0064,47.076,46.9368,46.9909,19900.0
2010-07-23 10:20:00,60.77,60.85,60.66,60.82,15900.0,46.9986,47.0605,46.9135,47.0373,15900.0
2010-07-23 10:25:00,60.8,61.02,60.8,60.99,13600.0,47.0218,47.192,47.0218,47.1688,13600.0
2010-07-23 10:30:00,61.01,61.31,61.01,61.24,30900.0,47.1842,47.4162,47.1842,47.3621,30900.0
2010-07-23 10:35:00,61.26,61.31,61.19,61.28,16900.0,47.3776,47.4162,47.3234,47.393,16900.0
2010-07-23 10:40:00,61.26,61.43,61.23,61.38,24100.0,47.3776,47.5091,47.3544,47.4704,24100.0
2010-07-23 10:45:00,61.39,61.43,61.31,61.33,14400.0,47.4781,47.5091,47.4162,47.4317,14400.0
2010-07-23 10:50:00,61.35,61.36,61.23,61.26,8400.0,47.4472,47.4549,47.3544,47.3776,8400.0
2010-07-23 10:55:00,61.24,61.27,61.1,61.1,9300.0,47.3621,47.3853,47.2538,47.2538,9300.0
2010-07-23 11:00:00,61.12,61.21,61.03,61.19,14700.0,47.2693,47.3389,47.1997,47.3234,14700.0
2010-07-23 11:05:00,61.2,61.33,61.19,61.19,6600.0,47.3312,47.4317,47.3234,47.3234,6600.0
2010-07-23 11:10:00,61.2,61.29,61.09,61.09,9700.0,47.3312,47.4008,47.2461,47.2461,9700.0
2010-07-23 11:15:00,61.13,61.15,61.07,61.12,7400.0,47.277,47.2925,47.2306,47.2693,7400.0
2010-07-23 11:20:00,61.11,61.15,61.01,61.13,9400.0,47.2616,47.2925,47.1842,47.277,9400.0
2010-07-23 11:25:00,61.11,61.18,61.05,61.14,10300.0,47.2616,47.3157,47.2152,47.2848,10300.0
2010-07-23 11:30:00,61.16,61.26,61.12,61.22,8000.0,47.3002,47.3776,47.2693,47.3466,8000.0
2010-07-23 11:35:00,61.24,61.33,61.23,61.29,11400.0,47.3621,47.4317,47.3544,47.4008,11400.0
2010-07-23 11:40:00,61.3,61.3,61.04,61.1,6200.0,47.4085,47.4085,47.2074,47.2538,6200.0
2010-07-23 11:45:00,61.17,61.28,61.13,61.28,10400.0,47.308,47.393,47.277,47.393,10400.0
2010-07-23 11:50:00,61.32,61.37,61.25,61.34,9900.0,47.424,47.4627,47.3698,47.4395,9900.0
2010-07-23 11:55:00,61.31,61.44,61.12,61.29,19700.0,47.4162,47.5168,47.2693,47.4008,19700.0
2010-07-23 12:00:00,61.31,61.5,61.13,61.17,28500.0,47.4162,47.5632,47.277,47.308,28500.0
2010-07-23 12:05:00,61.18,61.41,61.18,61.38,16500.0,47.3157,47.4936,47.3157,47.4704,16500.0
2010-07-23 12:10:00,61.35,61.43,61.15,61.43,14700.0,47.4472,47.5091,47.2925,47.5091,14700.0
2010-07-23 12:15:00,61.39,61.55,61.24,61.53,34100.0,47.4781,47.6019,47.3621,47.5864,34100.0
2010-07-23 12:20:00,61.53,61.53,61.33,61.43,17500.0,47.5864,47.5864,47.4317,47.5091,17500.0
2010-07-23 12:25:00,61.42,61.64,61.42,61.53,17000.0,47.5013,47.6715,47.5013,47.5864,17000.0
2010-07-23 12:30:00,61.57,61.57,61.35,61.53,10300.0,47.6173,47.6173,47.4472,47.5864,10300.0
2010-07-23 12:35:00,61.53,61.54,61.37,61.44,10000.0,47.5864,47.5941,47.4627,47.5168,10000.0
2010-07-23 12:40:00,61.45,61.46,61.31,61.34,14200.0,47.5245,47.5323,47.4162,47.4395,14200.0
2010-07-23 12:45:00,61.31,61.34,61.22,61.31,12000.0,47.4162,47.4395,47.3466,47.4162,12000.0
2010-07-23 12:50:00,61.33,61.45,61.31,61.39,14900.0,47.4317,47.5245,47.4162,47.4781,14900.0
2010-07-23 12:55:00,61.41,61.52,61.38,61.48,9700.0,47.4936,47.5787,47.4704,47.5477,9700.0
2010-07-23 13:00:00,61.51,61.51,61.37,61.37,5800.0,47.5709,47.5709,47.4627,47.4627,5800.0
2010-07-23 13:05:00,61.36,61.49,61.31,61.43,7700.0,47.4549,47.5555,47.4162,47.5091,7700.0
2010-07-23 13:10:00,61.43,61.67,61.38,61.65,14500.0,47.5091,47.6947,47.4704,47.6792,14500.0
2010-07-23 13:15:00,61.64,61.85,61.61,61.82,37400.0,47.6715,47.8339,47.6483,47.8107,37400.0
2010-07-23 13:20:00,61.81,61.96,61.81,61.96,31800.0,47.8029,47.9189,47.8029,47.9189,31800.0
2010-07-23 13:25:00,61.96,62.17,61.94,62.15,42300.0,47.9189,48.0814,47.9035,48.0659,42300.0
2010-07-23 13:30:00,62.15,62.21,62.04,62.06,22100.0,48.0659,48.1123,47.9808,47.9963,22100.0
2010-07-23 13:35:00,62.07,62.11,62.0,62.06,9300.0,48.004,48.035,47.9499,47.9963,9300.0
2010-07-23 13:40:00,62.04,62.06,61.95,61.98,8000.0,47.9808,47.9963,47.9112,47.9344,8000.0
2010-07-23 13:45:00,61.98,61.99,61.87,61.92,15900.0,47.9344,47.9422,47.8493,47.888,15900.0
2010-07-23 13:50:00,61.87,62.0,61.87,61.92,23800.0,47.8493,47.9499,47.8493,47.888,23800.0
2010-07-23 13:55:00,61.94,62.07,61.93,62.03,15400.0,47.9035,48.004,47.8957,47.9731,15400.0
2010-07-23 14:00:00,62.06,62.09,61.91,62.05,17400.0,47.9963,48.0195,47.8803,47.9886,17400.0
2010-07-23 14:05:00,62.05,62.13,62.04,62.08,12400.0,47.9886,48.0504,47.9808,48.0118,12400.0
2010-07-23 14:10:00,62.05,62.11,61.93,61.97,14500.0,47.9886,48.035,47.8957,47.9267,14500.0
2010-07-23 14:15:00,61.95,62.0,61.88,61.97,17200.0,47.9112,47.9499,47.8571,47.9267,17200.0
2010-07-23 14:20:00,61.97,61.98,61.8,61.87,18400.0,47.9267,47.9344,47.7952,47.8493,18400.0
2010-07-23 14:25:00,61.88,61.91,61.76,61.91,14900.0,47.8571,47.8803,47.7643,47.8803,14900.0
2010-07-23 14:30:00,61.91,61.96,61.81,61.85,24400.0,47.8803,47.9189,47.8029,47.8339,24400.0
2010-07-23 14:35:00,61.88,61.94,61.86,61.9,30000.0,47.8571,47.9035,47.8416,47.8725,30000.0
2010-07-23 14:40:00,61.9,62.05,61.87,62.03,13400.0,47.8725,47.9886,47.8493,47.9731,13400.0
2010-07-23 14:45:00,62.05,62.06,61.91,62.0,16900.0,47.9886,47.9963,47.8803,47.9499,16900.0
2010-07-23 14:50:00,62.01,62.11,61.94,62.11,9900.0,47.9576,48.035,47.9035,48.035,9900.0
2010-07-23 14:55:00,62.11,62.14,61.94,61.99,18800.0,48.035,48.0582,47.9035,47.9422,18800.0
2010-07-23 15:00:00,61.99,62.0,61.92,61.96,14900.0,47.9422,47.9499,47.888,47.9189,14900.0
2010-07-23 15:05:00,61.95,62.12,61.89,62.11,17900.0,47.9112,48.0427,47.8648,48.035,17900.0
2010-07-23 15:10:00,62.11,62.14,62.04,62.08,24500.0,48.035,48.0582,47.9808,48.0118,24500.0
2010-07-23 15:15:00,62.08,62.18,62.0,62.09,36000.0,48.0118,48.0891,47.9499,48.0195,36000.0
2010-07-23 15:20:00,62.1,62.21,62.08,62.2,25500.0,48.0272,48.1123,48.0118,48.1046,25500.0
2010-07-23 15:25:00,62.2,62.2,62.0,62.09,32900.0,48.1046,48.1046,47.9499,48.0195,32900.0
2010-07-23 15:30:00,62.07,62.17,62.0,62.14,39800.0,48.004,48.0814,47.9499,48.0582,39800.0
2010-07-23 15:35:00,62.14,62.18,61.85,61.94,44700.0,48.0582,48.0891,47.8339,47.9035,44700.0
2010-07-23 15:40:00,61.93,61.99,61.73,61.9,54300.0,47.8957,47.9422,47.7411,47.8725,54300.0
2010-07-23 15:45:00,61.92,62.1,61.92,62.1,59100.0,47.888,48.0272,47.888,48.0272,59100.0
2010-07-23 15:50:00,62.09,62.14,62.0,62.08,128400.0,48.0195,48.0582,47.9499,48.0118,128400.0
2010-07-23 15:55:00,62.09,62.17,62.08,62.17,60600.0,48.0195,48.0814,48.0118,48.0814,60600.0
2010-07-26 09:30:00,62.13,62.43,62.13,62.33,25200.0,48.0504,48.2824,48.0504,48.2051,25200.0
2010-07-26 09:35:00,62.33,62.38,61.87,61.88,20000.0,48.2051,48.2438,47.8493,47.8571,20000.0
2010-07-26 09:40:00,61.87,61.89,61.56,61.85,21900.0,47.8493,47.8648,47.6096,47.8339,21900.0
2010-07-26 09:45:00,61.85,62.02,61.81,61.89,27700.0,47.8339,47.9654,47.8029,47.8648,27700.0
2010-07-26 09:50:00,61.9,61.98,61.79,61.9,23600.0,47.8725,47.9344,47.7875,47.8725,23600.0
2010-07-26 09:55:00,61.94,62.21,61.91,62.15,58600.0,47.9035,48.1123,47.8803,48.0659,58600.0
2010-07-26 10:00:00,62.17,62.65,62.17,62.6,47300.0,48.0814,48.4526,48.0814,48.4139,47300.0
2010-07-26 10:05:00,62.58,62.66,62.45,62.58,32200.0,48.3984,48.4603,48.2979,48.3984,32200.0
2010-07-26 10:10:00,62.61,62.61,62.42,62.48,17100.0,48.4217,48.4217,48.2747,48.3211,17100.0
2010-07-26 10:15:00,62.52,62.59,62.39,62.43,22000.0,48.352,48.4062,48.2515,48.2824,22000.0
2010-07-26 10:20:00,62.42,62.44,62.18,62.25,12900.0,48.2747,48.2902,48.0891,48.1432,12900.0
2010-07-26 10:25:00,62.25,62.28,62.12,62.18,23000.0,48.1432,48.1664,48.0427,48.0891,23000.0
2010-07-26 10:30:00,62.21,62.23,61.97,62.06,41500.0,48.1123,48.1278,47.9267,47.9963,41500.0
2010-07-26 10:35:00,62.07,62.24,62.07,62.17,17100.0,48.004,48.1355,48.004,48.0814,17100.0
2010-07-26 10:40:00,62.2,62.22,62.04,62.04,23000.0,48.1046,48.12,47.9808,47.9808,23000.0
2010-07-26 10:45:00,62.03,62.06,61.93,62.03,39400.0,47.9731,47.9963,47.8957,47.9731,39400.0
2010-07-26 10:50:00,62.03,62.03,61.93,62.03,9700.0,47.9731,47.9731,47.8957,47.9731,9700.0
2010-07-26 10:55:00,62.02,62.06,61.95,61.99,21900.0,47.9654,47.9963,47.9112,47.9422,21900.0
2010-07-26 11:00:00,61.98,62.03,61.92,61.97,24300.0,47.9344,47.9731,47.888,47.9267,24300.0
2010-07-26 11:05:00,61.97,62.0,61.75,61.89,20700.0,47.9267,47.9499,47.7565,47.8648,20700.0
2010-07-26 11:10:00,61.91,62.01,61.87,61.98,17300.0,47.8803,47.9576,47.8493,47.9344,17300.0
2010-07-26 11:15:00,61.96,62.22,61.96,62.15,11600.0,47.9189,48.12,47.9189,48.0659,11600.0
2010-07-26 11:20:00,62.17,62.19,62.01,62.06,16300.0,48.0814,48.0968,47.9576,47.9963,16300.0
2010-07-26 11:25:00,62.05,62.2,62.04,62.13,14700.0,47.9886,48.1046,47.9808,48.0504,14700.0
2010-07-26 11:30:00,62.13,62.18,62.02,62.06,10100.0,48.0504,48.0891,47.9654,47.9963,10100.0
2010-07-26 11:35:00,62.07,62.2,62.05,62.12,9200.0,48.004,48.1046,47.9886,48.0427,9200.0
2010-07-26 11:40:00,62.09,62.15,62.05,62.1,7600.0,48.0195,48.0659,47.9886,48.0272,7600.0
2010-07-26 11:45:00,62.14,62.26,62.09,62.23,14100.0,48.0582,48.151,48.0195,48.1278,14100.0
2010-07-26 11:50:00,62.23,62.23,62.15,62.17,8200.0,48.1278,48.1278,48.0659,48.0814,8200.0
2010-07-26 11:55:00,62.17,62.18,62.03,62.03,7500.0,48.0814,48.0891,47.9731,47.9731,7500.0
2010-07-26 12:00:00,62.06,62.11,62.04,62.06,8300.0,47.9963,48.035,47.9808,47.9963,8300.0
2010-07-26 12:05:00,62.07,62.17,62.05,62.08,10800.0,48.004,48.0814,47.9886,48.0118,10800.0
2010-07-26 12:10:00,62.1,62.1,62.01,62.04,9500.0,48.0272,48.0272,47.9576,47.9808,9500.0
2010-07-26 12:15:00,62.04,62.06,61.99,62.01,10600.0,47.9808,47.9963,47.9422,47.9576,10600.0
2010-07-26 12:20:00,62.01,62.09,61.99,62.08,10700.0,47.9576,48.0195,47.9422,48.0118,10700.0
2010-07-26 12:25:00,62.08,62.17,62.04,62.17,12000.0,48.0118,48.0814,47.9808,48.0814,12000.0
2010-07-26 12:30:00,62.17,62.17,62.03,62.03,10700.0,48.0814,48.0814,47.9731,47.9731,10700.0
2010-07-26 12:35:00,62.05,62.18,62.04,62.13,13300.0,47.9886,48.0891,47.9808,48.0504,13300.0
2010-07-26 12:40:00,62.13,62.17,62.08,62.08,9900.0,48.0504,48.0814,48.0118,48.0118,9900.0
2010-07-26 12:45:00,62.04,62.11,62.04,62.07,15700.0,47.9808,48.035,47.9808,48.004,15700.0
2010-07-26 12:50:00,62.07,62.14,62.06,62.14,12300.0,48.004,48.0582,47.9963,48.0582,12300.0
2010-07-26 12:55:00,62.13,62.25,62.12,62.25,13000.0,48.0504,48.1432,48.0427,48.1432,13000.0
2010-07-26 13:00:00,62.25,62.3,62.18,62.23,16000.0,48.1432,48.1819,48.0891,48.1278,16000.0
2010-07-26 13:05:00,62.22,62.23,62.1,62.1,17800.0,48.12,48.1278,48.0272,48.0272,17800.0
2010-07-26 13:10:00,62.13,62.18,62.07,62.18,28300.0,48.0504,48.0891,48.004,48.0891,28300.0
2010-07-26 13:15:00,62.19,62.25,62.19,62.23,15700.0,48.0968,48.1432,48.0968,48.1278,15700.0
2010-07-26 13:20:00,62.23,62.3,62.19,62.19,22200.0,48.1278,48.1819,48.0968,48.0968,22200.0
2010-07-26 13:25:00,62.19,62.24,62.17,62.21,11100.0,48.0968,48.1355,48.0814,48.1123,11100.0
2010-07-26 13:30:00,62.23,62.26,62.2,62.2,14900.0,48.1278,48.151,48.1046,48.1046,14900.0
2010-07-26 13:35:00,62.19,62.21,62.15,62.18,19700.0,48.0968,48.1123,48.0659,48.0891,19700.0
2010-07-26 13:40:00,62.19,62.26,62.18,62.25,16600.0,48.0968,48.151,48.0891,48.1432,16600.0
2010-07-26 13:45:00,62.24,62.26,62.18,62.23,19200.0,48.1355,48.151,48.0891,48.1278,19200.0
2010-07-26 13:50:00,62.26,62.27,62.17,62.24,28500.0,48.151,48.1587,48.0814,48.1355,28500.0
2010-07-26 13:55:00,62.23,62.23,62.12,62.13,10600.0,48.1278,48.1278,48.0427,48.0504,10600.0
2010-07-26 14:00:00,62.13,62.19,62.1,62.11,13800.0,48.0504,48.0968,48.0272,48.035,13800.0
2010-07-26 14:05:00,62.11,62.13,62.02,62.02,10800.0,48.035,48.0504,47.9654,47.9654,10800.0
2010-07-26 14:10:00,62.04,62.07,62.02,62.03,13600.0,47.9808,48.004,47.9654,47.9731,13600.0
2010-07-26 14:15:00,62.03,62.06,62.02,62.02,11100.0,47.9731,47.9963,47.9654,47.9654,11100.0
2010-07-26 14:20:00,62.04,62.04,61.88,61.91,22100.0,47.9808,47.9808,47.8571,47.8803,22100.0
2010-07-26 14:25:00,61.91,61.99,61.86,61.95,32600.0,47.8803,47.9422,47.8416,47.9112,32600.0
2010-07-26 14:30:00,61.94,61.95,61.83,61.83,22800.0,47.9035,47.9112,47.8184,47.8184,22800.0
2010-07-26 14:35:00,61.83,61.86,61.72,61.78,18600.0,47.8184,47.8416,47.7333,47.7797,18600.0
2010-07-26 14:40:00,61.78,61.9,61.76,61.81,20300.0,47.7797,47.8725,47.7643,47.8029,20300.0
2010-07-26 14:45:00,61.82,61.86,61.76,61.76,16500.0,47.8107,47.8416,47.7643,47.7643,16500.0
2010-07-26 14:50:00,61.76,61.77,61.7,61.75,21600.0,47.7643,47.772,47.7179,47.7565,21600.0
2010-07-26 14:55:00,61.75,61.83,61.73,61.78,16200.0,47.7565,47.8184,47.7411,47.7797,16200.0
2010-07-26 15:00:00,61.78,61.92,61.78,61.89,57800.0,47.7797,47.888,47.7797,47.8648,57800.0
2010-07-26 15:05:00,61.89,61.97,61.85,61.91,25400.0,47.8648,47.9267,47.8339,47.8803,25400.0
2010-07-26 15:10:00,61.9,61.99,61.9,61.93,18700.0,47.8725,47.9422,47.8725,47.8957,18700.0
2010-07-26 15:15:00,61.93,61.94,61.87,61.91,20900.0,47.8957,47.9035,47.8493,47.8803,20900.0
2010-07-26 15:20:00,61.92,62.03,61.9,62.01,24300.0,47.888,47.9731,47.8725,47.9576,24300.0
2010-07-26 15:25:00,62.02,62.13,62.0,62.07,26100.0,47.9654,48.0504,47.9499,48.004,26100.0
2010-07-26 15:30:00,62.07,62.1,61.99,62.04,31800.0,48.004,48.0272,47.9422,47.9808,31800.0
2010-07-26 15:35:00,62.05,62.09,61.99,62.02,34500.0,47.9886,48.0195,47.9422,47.9654,34500.0
2010-07-26 15:40:00,62.05,62.17,62.05,62.07,35800.0,47.9886,48.0814,47.9886,48.004,35800.0
2010-07-26 15:45:00,62.08,62.23,62.08,62.2,64500.0,48.0118,48.1278,48.0118,48.1046,64500.0
2010-07-26 15:50:00,62.21,62.33,62.18,62.21,60400.0,48.1123,48.2051,48.0891,48.1123,60400.0
2010-07-26 15:55:00,62.21,62.4,62.19,62.35,90700.0,48.1123,48.2592,48.0968,48.2206,90700.0
2010-07-27 09:30:00,62.92,62.93,62.4,62.47,14600.0,48.6614,48.6691,48.2592,48.3134,14600.0
2010-07-27 09:35:00,62.49,62.65,62.37,62.63,17300.0,48.3288,48.4526,48.236,48.4371,17300.0
2010-07-27 09:40:00,62.63,62.63,62.2,62.2,17100.0,48.4371,48.4371,48.1046,48.1046,17100.0
2010-07-27 09:45:00,62.25,62.25,62.04,62.07,13000.0,48.1432,48.1432,47.9808,48.004,13000.0
2010-07-27 09:50:00,62.07,62.09,61.87,61.9,43300.0,48.004,48.0195,47.8493,47.8725,43300.0
2010-07-27 09:55:00,61.9,61.91,61.73,61.73,27400.0,47.8725,47.8803,47.7411,47.7411,27400.0
2010-07-27 10:00:00,61.72,62.05,61.7,61.77,80700.0,47.7333,47.9886,47.7179,47.772,80700.0
2010-07-27 10:05:00,61.78,61.82,61.58,61.62,30200.0,47.7797,47.8107,47.6251,47.656,30200.0
2010-07-27 10:10:00,61.62,61.64,61.41,61.52,54700.0,47.656,47.6715,47.4936,47.5787,54700.0
2010-07-27 10:15:00,61.53,61.72,61.47,61.65,21900.0,47.5864,47.7333,47.54,47.6792,21900.0
2010-07-27 10:20:00,61.68,61.77,61.66,61.74,41800.0,47.7024,47.772,47.6869,47.7488,41800.0
2010-07-27 10:25:00,61.74,61.74,61.56,61.68,17900.0,47.7488,47.7488,47.6096,47.7024,17900.0
2010-07-27 10:30:00,61.69,61.83,61.67,61.67,30500.0,47.7101,47.8184,47.6947,47.6947,30500.0
2010-07-27 10:35:00,61.67,61.69,61.52,61.53,34100.0,47.6947,47.7101,47.5787,47.5864,34100.0
2010-07-27 10:40:00,61.52,61.64,61.52,61.6,22100.0,47.5787,47.6715,47.5787,47.6405,22100.0
2010-07-27 10:45:00,61.57,61.59,61.43,61.49,22100.0,47.6173,47.6328,47.5091,47.5555,22100.0
2010-07-27 10:50:00,61.49,61.51,61.36,61.48,27400.0,47.5555,47.5709,47.4549,47.5477,27400.0
2010-07-27 10:55:00,61.5,61.5,61.33,61.4,18200.0,47.5632,47.5632,47.4317,47.4859,18200.0
2010-07-27 11:00:00,61.41,61.42,61.16,61.16,32700.0,47.4936,47.5013,47.3002,47.3002,32700.0
2010-07-27 11:05:00,61.17,61.19,61.05,61.17,42000.0,47.308,47.3234,47.2152,47.308,42000.0
2010-07-27 11:10:00,61.17,61.17,61.01,61.16,27200.0,47.308,47.308,47.1842,47.3002,27200.0
2010-07-27 11:15:00,61.16,61.17,60.89,60.91,43000.0,47.3002,47.308,47.0914,47.1069,43000.0
2010-07-27 11:20:00,60.9,60.92,60.8,60.83,75900.0,47.0992,47.1146,47.0218,47.045,75900.0
2010-07-27 11:25:00,60.83,60.85,60.75,60.78,48000.0,47.045,47.0605,46.9832,47.0064,48000.0
2010-07-27 11:30:00,60.8,60.85,60.77,60.8,26900.0,47.0218,47.0605,46.9986,47.0218,26900.0
2010-07-27 11:35:00,60.81,60.9,60.8,60.88,31000.0,47.0296,47.0992,47.0218,47.0837,31000.0
2010-07-27 11:40:00,60.88,60.91,60.84,60.85,24400.0,47.0837,47.1069,47.0528,47.0605,24400.0
2010-07-27 11:45:00,60.89,60.93,60.79,60.79,12200.0,47.0914,47.1224,47.0141,47.0141,12200.0
2010-07-27 11:50:00,60.83,60.94,60.8,60.85,11600.0,47.045,47.1301,47.0218,47.0605,11600.0
2010-07-27 11:55:00,60.85,60.88,60.77,60.88,10400.0,47.0605,47.0837,46.9986,47.0837,10400.0
2010-07-27 12:00:00,60.91,60.97,60.88,60.94,12500.0,47.1069,47.1533,47.0837,47.1301,12500.0
2010-07-27 12:05:00,60.96,60.96,60.83,60.91,11900.0,47.1456,47.1456,47.045,47.1069,11900.0
2010-07-27 12:10:00,60.91,61.05,60.9,61.05,19300.0,47.1069,47.2152,47.0992,47.2152,19300.0
2010-07-27 12:15:00,61.03,61.1,61.03,61.05,12500.0,47.1997,47.2538,47.1997,47.2152,12500.0
2010-07-27 12:20:00,61.06,61.1,61.05,61.08,9700.0,47.2229,47.2538,47.2152,47.2384,9700.0
2010-07-27 12:25:00,61.07,61.14,61.07,61.13,11300.0,47.2306,47.2848,47.2306,47.277,11300.0
2010-07-27 12:30:00,61.13,61.16,61.06,61.07,11900.0,47.277,47.3002,47.2229,47.2306,11900.0
2010-07-27 12:35:00,61.05,61.06,60.96,61.06,12500.0,47.2152,47.2229,47.1456,47.2229,12500.0
2010-07-27 12:40:00,61.09,61.11,61.02,61.02,9400.0,47.2461,47.2616,47.192,47.192,9400.0
2010-07-27 12:45:00,61.03,61.03,60.9,60.9,8900.0,47.1997,47.1997,47.0992,47.0992,8900.0
2010-07-27 12:50:00,60.9,60.94,60.85,60.9,11400.0,47.0992,47.1301,47.0605,47.0992,11400.0
2010-07-27 12:55:00,60.88,60.96,60.85,60.96,10300.0,47.0837,47.1456,47.0605,47.1456,10300.0
2010-07-27 13:00:00,60.95,60.95,60.87,60.93,12600.0,47.1378,47.1378,47.076,47.1224,12600.0
2010-07-27 13:05:00,60.93,61.01,60.92,60.99,10500.0,47.1224,47.1842,47.1146,47.1688,10500.0
2010-07-27 13:10:00,61.02,61.02,60.96,61.0,17300.0,47.192,47.192,47.1456,47.1765,17300.0
2010-07-27 13:15:00,60.97,61.0,60.95,60.96,18200.0,47.1533,47.1765,47.1378,47.1456,18200.0
2010-07-27 13:20:00,60.96,60.96,60.88,60.92,9400.0,47.1456,47.1456,47.0837,47.1146,9400.0
2010-07-27 13:25:00,60.92,60.92,60.74,60.78,13900.0,47.1146,47.1146,46.9754,47.0064,13900.0
2010-07-27 13:30:00,60.81,60.84,60.77,60.8,17800.0,47.0296,47.0528,46.9986,47.0218,17800.0
2010-07-27 13:35:00,60.8,60.84,60.76,60.84,13900.0,47.0218,47.0528,46.9909,47.0528,13900.0
2010-07-27 13:40:00,60.84,60.85,60.77,60.81,12800.0,47.0528,47.0605,46.9986,47.0296,12800.0
2010-07-27 13:45:00,60.8,61.06,60.77,61.03,10000.0,47.0218,47.2229,46.9986,47.1997,10000.0
2010-07-27 13:50:00,61.02,61.05,60.9,60.91,10000.0,47.192,47.2152,47.0992,47.1069,10000.0
2010-07-27 13:55:00,60.91,61.01,60.87,60.91,8600.0,47.1069,47.1842,47.076,47.1069,8600.0
2010-07-27 14:00:00,60.92,60.99,60.82,60.85,10400.0,47.1146,47.1688,47.0373,47.0605,10400.0
2010-07-27 14:05:00,60.84,61.03,60.84,61.0,13000.0,47.0528,47.1997,47.0528,47.1765,13000.0
2010-07-27 14:10:00,61.01,61.01,60.85,60.94,10800.0,47.1842,47.1842,47.0605,47.1301,10800.0
2010-07-27 14:15:00,60.94,61.09,60.83,61.08,14600.0,47.1301,47.2461,47.045,47.2384,14600.0
2010-07-27 14:20:00,61.08,61.1,60.97,61.02,16000.0,47.2384,47.2538,47.1533,47.192,16000.0
2010-07-27 14:25:00,61.0,61.04,60.93,61.02,10800.0,47.1765,47.2074,47.1224,47.192,10800.0
2010-07-27 14:30:00,61.02,61.07,60.94,61.01,13700.0,47.192,47.2306,47.1301,47.1842,13700.0
2010-07-27 14:35:00,60.99,61.03,60.94,60.98,12600.0,47.1688,47.1997,47.1301,47.161,12600.0
2010-07-27 14:40:00,60.98,60.99,60.9,60.91,14800.0,47.161,47.1688,47.0992,47.1069,14800.0
2010-07-27 14:45:00,60.9,61.06,60.9,60.99,14800.0,47.0992,47.2229,47.0992,47.1688,14800.0
2010-07-27 14:50:00,61.01,61.01,60.79,60.79,22500.0,47.1842,47.1842,47.0141,47.0141,22500.0
2010-07-27 14:55:00,60.79,60.92,60.78,60.87,16100.0,47.0141,47.1146,47.0064,47.076,16100.0
2010-07-27 15:00:00,60.86,60.95,60.84,60.92,16800.0,47.0682,47.1378,47.0528,47.1146,16800.0
2010-07-27 15:05:00,60.94,61.06,60.9,61.01,18000.0,47.1301,47.2229,47.0992,47.1842,18000.0
2010-07-27 15:10:00,61.01,61.04,60.92,60.95,17200.0,47.1842,47.2074,47.1146,47.1378,17200.0
2010-07-27 15:15:00,60.94,61.05,60.91,61.0,19400.0,47.1301,47.2152,47.1069,47.1765,19400.0
2010-07-27 15:20:00,61.02,61.14,60.99,61.11,21300.0,47.192,47.2848,47.1688,47.2616,21300.0
2010-07-27 15:25:00,61.12,61.13,61.02,61.13,21300.0,47.2693,47.277,47.192,47.277,21300.0
2010-07-27 15:30:00,61.14,61.14,60.99,61.07,30700.0,47.2848,47.2848,47.1688,47.2306,30700.0
2010-07-27 15:35:00,61.06,61.11,61.02,61.03,39400.0,47.2229,47.2616,47.192,47.1997,39400.0
2010-07-27 15:40:00,61.03,61.07,60.97,61.05,38700.0,47.1997,47.2306,47.1533,47.2152,38700.0
2010-07-27 15:45:00,61.05,61.12,60.97,61.02,47800.0,47.2152,47.2693,47.1533,47.192,47800.0
2010-07-27 15:50:00,61.02,61.11,60.98,61.07,71300.0,47.192,47.2616,47.161,47.2306,71300.0
2010-07-27 15:55:00,61.07,61.15,61.01,61.13,76100.0,47.2306,47.2925,47.1842,47.277,76100.0
2010-07-28 09:30:00,60.98,61.32,60.95,61.18,26200.0,47.161,47.424,47.1378,47.3157,26200.0
2010-07-28 09:35:00,61.18,61.43,61.18,61.4,19400.0,47.3157,47.5091,47.3157,47.4859,19400.0
2010-07-28 09:40:00,61.42,61.42,61.03,61.15,20200.0,47.5013,47.5013,47.1997,47.2925,20200.0
2010-07-28 09:45:00,61.19,61.3,61.18,61.22,15800.0,47.3234,47.4085,47.3157,47.3466,15800.0
2010-07-28 09:50:00,61.2,61.29,61.16,61.17,20300.0,47.3312,47.4008,47.3002,47.308,20300.0
2010-07-28 09:55:00,61.19,61.47,61.17,61.4,23100.0,47.3234,47.54,47.308,47.4859,23100.0
2010-07-28 10:00:00,61.41,61.53,61.38,61.44,15600.0,47.4936,47.5864,47.4704,47.5168,15600.0
2010-07-28 10:05:00,61.46,61.51,61.27,61.29,23600.0,47.5323,47.5709,47.3853,47.4008,23600.0
2010-07-28 10:10:00,61.29,61.29,61.14,61.18,17100.0,47.4008,47.4008,47.2848,47.3157,17100.0
2010-07-28 10:15:00,61.18,61.22,61.11,61.13,14400.0,47.3157,47.3466,47.2616,47.277,14400.0
2010-07-28 10:20:00,61.14,61.16,60.95,61.12,40400.0,47.2848,47.3002,47.1378,47.2693,40400.0
2010-07-28 10:25:00,61.13,61.28,61.09,61.28,30500.0,47.277,47.393,47.2461,47.393,30500.0
2010-07-28 10:30:00,61.31,61.31,61.11,61.28,37400.0,47.4162,47.4162,47.2616,47.393,37400.0
2010-07-28 10:35:00,61.29,61.36,61.19,61.26,19000.0,47.4008,47.4549,47.3234,47.3776,19000.0
2010-07-28 10:40:00,61.26,61.43,61.23,61.4,14400.0,47.3776,47.5091,47.3544,47.4859,14400.0
2010-07-28 10:45:00,61.41,61.42,61.24,61.26,10300.0,47.4936,47.5013,47.3621,47.3776,10300.0
2010-07-28 10:50:00,61.25,61.29,61.19,61.28,10800.0,47.3698,47.4008,47.3234,47.393,10800.0
2010-07-28 10:55:00,61.3,61.32,61.23,61.26,10600.0,47.4085,47.424,47.3544,47.3776,10600.0
2010-07-28 11:00:00,61.25,61.26,61.18,61.2,11800.0,47.3698,47.3776,47.3157,47.3312,11800.0
2010-07-28 11:05:00,61.2,61.26,61.13,61.26,27800.0,47.3312,47.3776,47.277,47.3776,27800.0
2010-07-28 11:10:00,61.27,61.38,61.25,61.38,15500.0,47.3853,47.4704,47.3698,47.4704,15500.0
2010-07-28 11:15:00,61.39,61.44,61.21,61.26,17400.0,47.4781,47.5168,47.3389,47.3776,17400.0
2010-07-28 11:20:00,61.26,61.36,61.21,61.31,22000.0,47.3776,47.4549,47.3389,47.4162,22000.0
2010-07-28 11:25:00,61.33,61.37,61.23,61.27,14700.0,47.4317,47.4627,47.3544,47.3853,14700.0
2010-07-28 11:30:00,61.26,61.37,61.23,61.37,14600.0,47.3776,47.4627,47.3544,47.4627,14600.0
2010-07-28 11:35:00,61.36,61.49,61.36,61.42,11500.0,47.4549,47.5555,47.4549,47.5013,11500.0
2010-07-28 11:40:00,61.4,61.42,61.2,61.27,11000.0,47.4859,47.5013,47.3312,47.3853,11000.0
2010-07-28 11:45:00,61.26,61.34,61.17,61.29,20500.0,47.3776,47.4395,47.308,47.4008,20500.0
2010-07-28 11:50:00,61.29,61.45,61.25,61.36,26700.0,47.4008,47.5245,47.3698,47.4549,26700.0
2010-07-28 11:55:00,61.37,61.44,61.34,61.37,17300.0,47.4627,47.5168,47.4395,47.4627,17300.0
2010-07-28 12:00:00,61.37,61.44,61.33,61.4,14700.0,47.4627,47.5168,47.4317,47.4859,14700.0
2010-07-28 12:05:00,61.41,61.47,61.38,61.41,10100.0,47.4936,47.54,47.4704,47.4936,10100.0
2010-07-28 12:10:00,61.42,61.46,61.4,61.43,13300.0,47.5013,47.5323,47.4859,47.5091,13300.0
2010-07-28 12:15:00,61.45,61.58,61.4,61.55,14900.0,47.5245,47.6251,47.4859,47.6019,14900.0
2010-07-28 12:20:00,61.55,61.56,61.43,61.48,9500.0,47.6019,47.6096,47.5091,47.5477,9500.0
2010-07-28 12:25:00,61.49,61.54,61.38,61.4,10300.0,47.5555,47.5941,47.4704,47.4859,10300.0
2010-07-28 12:30:00,61.4,61.5,61.39,61.43,17700.0,47.4859,47.5632,47.4781,47.5091,17700.0
2010-07-28 12:35:00,61.44,61.48,61.4,61.41,10200.0,47.5168,47.5477,47.4859,47.4936,10200.0
2010-07-28 12:40:00,61.41,61.48,61.41,61.43,9900.0,47.4936,47.5477,47.4936,47.5091,9900.0
2010-07-28 12:45:00,61.43,61.46,61.4,61.42,9400.0,47.5091,47.5323,47.4859,47.5013,9400.0
2010-07-28 12:50:00,61.4,61.57,61.36,61.57,19300.0,47.4859,47.6173,47.4549,47.6173,19300.0
2010-07-28 12:55:00,61.54,61.64,61.53,61.64,13300.0,47.5941,47.6715,47.5864,47.6715,13300.0
2010-07-28 13:00:00,61.66,61.71,61.59,61.7,21500.0,47.6869,47.7256,47.6328,47.7179,21500.0
2010-07-28 13:05:00,61.69,61.8,61.63,61.78,29300.0,47.7101,47.7952,47.6637,47.7797,29300.0
2010-07-28 13:10:00,61.78,61.93,61.74,61.91,50600.0,47.7797,47.8957,47.7488,47.8803,50600.0
2010-07-28 13:15:00,61.91,61.98,61.86,61.95,38600.0,47.8803,47.9344,47.8416,47.9112,38600.0
2010-07-28 13:20:00,61.94,61.95,61.8,61.84,29200.0,47.9035,47.9112,47.7952,47.8261,29200.0
2010-07-28 13:25:00,61.83,61.83,61.68,61.76,21100.0,47.8184,47.8184,47.7024,47.7643,21100.0
2010-07-28 13:30:00,61.76,61.88,61.67,61.88,28500.0,47.7643,47.8571,47.6947,47.8571,28500.0
2010-07-28 13:35:00,61.89,61.93,61.81,61.85,19300.0,47.8648,47.8957,47.8029,47.8339,19300.0
2010-07-28 13:40:00,61.84,61.87,61.76,61.82,16700.0,47.8261,47.8493,47.7643,47.8107,16700.0
2010-07-28 13:45:00,61.82,61.91,61.77,61.89,18400.0,47.8107,47.8803,47.772,47.8648,18400.0
2010-07-28 13:50:00,61.88,61.99,61.85,61.94,19000.0,47.8571,47.9422,47.8339,47.9035,19000.0
2010-07-28 13:55:00,61.93,61.96,61.81,61.87,10800.0,47.8957,47.9189,47.8029,47.8493,10800.0
2010-07-28 14:00:00,61.86,61.87,61.71,61.8,26700.0,47.8416,47.8493,47.7256,47.7952,26700.0
2010-07-28 14:05:00,61.8,61.9,61.78,61.78,20500.0,47.7952,47.8725,47.7797,47.7797,20500.0
2010-07-28 14:10:00,61.77,61.83,61.67,61.72,22200.0,47.772,47.8184,47.6947,47.7333,22200.0
2010-07-28 14:15:00,61.72,61.72,61.49,61.51,47400.0,47.7333,47.7333,47.5555,47.5709,47400.0
2010-07-28 14:20:00,61.48,61.51,61.41,61.5,35800.0,47.5477,47.5709,47.4936,47.5632,35800.0
2010-07-28 14:25:00,61.49,61.65,61.41,61.61,28700.0,47.5555,47.6792,47.4936,47.6483,28700.0
2010-07-28 14:30:00,61.62,61.74,61.62,61.71,47500.0,47.656,47.7488,47.656,47.7256,47500.0
2010-07-28 14:35:00,61.71,61.8,61.7,61.75,41100.0,47.7256,47.7952,47.7179,47.7565,41100.0
2010-07-28 14:40:00,61.74,61.74,61.53,61.54,31500.0,47.7488,47.7488,47.5864,47.5941,31500.0
2010-07-28 14:45:00,61.54,61.61,61.53,61.59,27600.0,47.5941,47.6483,47.5864,47.6328,27600.0
2010-07-28 14:50:00,61.58,61.66,61.56,61.61,30000.0,47.6251,47.6869,47.6096,47.6483,30000.0
2010-07-28 14:55:00,61.59,61.65,61.57,61.65,27400.0,47.6328,47.6792,47.6173,47.6792,27400.0
2010-07-28 15:00:00,61.64,61.68,61.56,61.56,41700.0,47.6715,47.7024,47.6096,47.6096,41700.0
2010-07-28 15:05:00,61.57,61.63,61.52,61.52,42600.0,47.6173,47.6637,47.5787,47.5787,42600.0
2010-07-28 15:10:00,61.51,61.54,61.38,61.47,56400.0,47.5709,47.5941,47.4704,47.54,56400.0
2010-07-28 15:15:00,61.47,61.52,61.4,61.52,23800.0,47.54,47.5787,47.4859,47.5787,23800.0
2010-07-28 15:20:00,61.5,61.61,61.42,61.58,37700.0,47.5632,47.6483,47.5013,47.6251,37700.0
2010-07-28 15:25:00,61.57,61.61,61.5,61.61,31800.0,47.6173,47.6483,47.5632,47.6483,31800.0
2010-07-28 15:30:00,61.59,61.76,61.59,61.7,52300.0,47.6328,47.7643,47.6328,47.7179,52300.0
2010-07-28 15:35:00,61.71,61.74,61.63,61.63,50600.0,47.7256,47.7488,47.6637,47.6637,50600.0
2010-07-28 15:40:00,61.64,61.71,61.63,61.71,65400.0,47.6715,47.7256,47.6637,47.7256,65400.0
2010-07-28 15:45:00,61.7,61.75,61.63,61.74,60900.0,47.7179,47.7565,47.6637,47.7488,60900.0
2010-07-28 15:50:00,61.75,61.79,61.64,61.73,84100.0,47.7565,47.7875,47.6715,47.7411,84100.0
2010-07-28 15:55:00,61.74,61.82,61.69,61.81,129500.0,47.7488,47.8107,47.7101,47.8029,129500.0
2010-07-29 09:30:00,62.39,62.99,62.39,62.95,42300.0,48.2515,48.7155,48.2515,48.6846,42300.0
2010-07-29 09:35:00,62.94,63.29,62.83,63.22,30500.0,48.6769,48.9476,48.5918,48.8934,30500.0
2010-07-29 09:40:00,63.23,63.29,62.7,62.7,29200.0,48.9011,48.9476,48.4913,48.4913,29200.0
2010-07-29 09:45:00,62.7,62.84,62.46,62.46,50600.0,48.4913,48.5995,48.3056,48.3056,50600.0
2010-07-29 09:50:00,62.44,62.44,62.19,62.31,20800.0,48.2902,48.2902,48.0968,48.1896,20800.0
2010-07-29 09:55:00,62.36,62.36,62.17,62.23,15200.0,48.2283,48.2283,48.0814,48.1278,15200.0
2010-07-29 10:00:00,62.23,62.24,62.08,62.17,9800.0,48.1278,48.1355,48.0118,48.0814,9800.0
2010-07-29 10:05:00,62.13,62.15,61.96,62.1,18000.0,48.0504,48.0659,47.9189,48.0272,18000.0
2010-07-29 10:10:00,62.08,62.12,62.01,62.01,22500.0,48.0118,48.0427,47.9576,47.9576,22500.0
2010-07-29 10:15:00,62.02,62.31,61.98,62.24,14000.0,47.9654,48.1896,47.9344,48.1355,14000.0
2010-07-29 10:20:00,62.23,62.23,62.06,62.14,17600.0,48.1278,48.1278,47.9963,48.0582,17600.0
2010-07-29 10:25:00,62.11,62.11,61.9,62.01,15300.0,48.035,48.035,47.8725,47.9576,15300.0
2010-07-29 10:30:00,62.02,62.04,61.82,61.97,18900.0,47.9654,47.9808,47.8107,47.9267,18900.0
2010-07-29 10:35:00,61.97,62.11,61.95,61.97,15200.0,47.9267,48.035,47.9112,47.9267,15200.0
2010-07-29 10:40:00,61.98,62.04,61.89,62.01,20500.0,47.9344,47.9808,47.8648,47.9576,20500.0
2010-07-29 10:45:00,62.01,62.2,61.93,62.17,19500.0,47.9576,48.1046,47.8957,48.0814,19500.0
2010-07-29 10:50:00,62.18,62.28,62.1,62.13,18000.0,48.0891,48.1664,48.0272,48.0504,18000.0
2010-07-29 10:55:00,62.11,62.22,62.07,62.14,19900.0,48.035,48.12,48.004,48.0582,19900.0
2010-07-29 11:00:00,62.14,62.16,62.02,62.11,15700.0,48.0582,48.0736,47.9654,48.035,15700.0
2010-07-29 11:05:00,62.11,62.11,61.95,61.96,17000.0,48.035,48.035,47.9112,47.9189,17000.0
2010-07-29 11:10:00,61.96,61.99,61.87,61.89,15500.0,47.9189,47.9422,47.8493,47.8648,15500.0
2010-07-29 11:15:00,61.86,61.86,61.53,61.59,30800.0,47.8416,47.8416,47.5864,47.6328,30800.0
2010-07-29 11:20:00,61.59,61.69,61.49,61.69,15300.0,47.6328,47.7101,47.5555,47.7101,15300.0
2010-07-29 11:25:00,61.65,61.67,61.38,61.46,23900.0,47.6792,47.6947,47.4704,47.5323,23900.0
2010-07-29 11:30:00,61.44,61.45,61.21,61.31,26600.0,47.5168,47.5245,47.3389,47.4162,26600.0
2010-07-29 11:35:00,61.29,61.4,61.23,61.34,18000.0,47.4008,47.4859,47.3544,47.4395,18000.0
2010-07-29 11:40:00,61.35,61.37,61.27,61.29,7900.0,47.4472,47.4627,47.3853,47.4008,7900.0
2010-07-29 11:45:00,61.29,61.37,61.24,61.31,19500.0,47.4008,47.4627,47.3621,47.4162,19500.0
2010-07-29 11:50:00,61.33,61.41,61.2,61.26,12700.0,47.4317,47.4936,47.3312,47.3776,12700.0
2010-07-29 11:55:00,61.25,61.26,61.14,61.16,11500.0,47.3698,47.3776,47.2848,47.3002,11500.0
2010-07-29 12:00:00,61.16,61.17,60.97,61.03,20000.0,47.3002,47.308,47.1533,47.1997,20000.0
2010-07-29 12:05:00,61.0,61.04,60.91,60.99,21300.0,47.1765,47.2074,47.1069,47.1688,21300.0
2010-07-29 12:10:00,61.0,61.15,60.98,61.11,12300.0,47.1765,47.2925,47.161,47.2616,12300.0
2010-07-29 12:15:00,61.09,61.22,61.09,61.2,12400.0,47.2461,47.3466,47.2461,47.3312,12400.0
2010-07-29 12:20:00,61.2,61.26,61.14,61.14,11800.0,47.3312,47.3776,47.2848,47.2848,11800.0
2010-07-29 12:25:00,61.15,61.17,61.07,61.17,11500.0,47.2925,47.308,47.2306,47.308,11500.0
2010-07-29 12:30:00,61.19,61.19,61.05,61.12,8600.0,47.3234,47.3234,47.2152,47.2693,8600.0
2010-07-29 12:35:00,61.13,61.24,61.03,61.08,11600.0,47.277,47.3621,47.1997,47.2384,11600.0
2010-07-29 12:40:00,61.06,61.16,61.0,61.14,8600.0,47.2229,47.3002,47.1765,47.2848,8600.0
2010-07-29 12:45:00,61.11,61.11,61.0,61.07,7700.0,47.2616,47.2616,47.1765,47.2306,7700.0
2010-07-29 12:50:00,61.07,61.22,61.01,61.22,9100.0,47.2306,47.3466,47.1842,47.3466,9100.0
2010-07-29 12:55:00,61.23,61.39,61.22,61.38,7800.0,47.3544,47.4781,47.3466,47.4704,7800.0
2010-07-29 13:00:00,61.36,61.43,61.27,61.38,14000.0,47.4549,47.5091,47.3853,47.4704,14000.0
2010-07-29 13:05:00,61.37,61.45,61.36,61.44,9000.0,47.4627,47.5245,47.4549,47.5168,9000.0
2010-07-29 13:10:00,61.44,61.55,61.34,61.55,11300.0,47.5168,47.6019,47.4395,47.6019,11300.0
2010-07-29 13:15:00,61.57,61.58,61.48,61.5,10000.0,47.6173,47.6251,47.5477,47.5632,10000.0
2010-07-29 13:20:00,61.48,61.54,61.44,61.45,8300.0,47.5477,47.5941,47.5168,47.5245,8300.0
2010-07-29 13:25:00,61.46,61.62,61.44,61.61,12900.0,47.5323,47.656,47.5168,47.6483,12900.0
2010-07-29 13:30:00,61.62,61.75,61.6,61.63,15300.0,47.656,47.7565,47.6405,47.6637,15300.0
2010-07-29 13:35:00,61.63,61.77,61.6,61.74,10300.0,47.6637,47.772,47.6405,47.7488,10300.0
2010-07-29 13:40:00,61.71,61.8,61.7,61.76,10700.0,47.7256,47.7952,47.7179,47.7643,10700.0
2010-07-29 13:45:00,61.77,61.82,61.74,61.8,17700.0,47.772,47.8107,47.7488,47.7952,17700.0
2010-07-29 13:50:00,61.8,61.84,61.72,61.76,19700.0,47.7952,47.8261,47.7333,47.7643,19700.0
2010-07-29 13:55:00,61.76,61.76,61.63,61.63,18000.0,47.7643,47.7643,47.6637,47.6637,18000.0
2010-07-29 14:00:00,61.64,61.7,61.59,61.59,15900.0,47.6715,47.7179,47.6328,47.6328,15900.0
2010-07-29 14:05:00,61.58,61.59,61.53,61.54,15900.0,47.6251,47.6328,47.5864,47.5941,15900.0
2010-07-29 14:10:00,61.52,61.68,61.49,61.67,12300.0,47.5787,47.7024,47.5555,47.6947,12300.0
2010-07-29 14:15:00,61.67,61.68,61.6,61.68,9700.0,47.6947,47.7024,47.6405,47.7024,9700.0
2010-07-29 14:20:00,61.66,61.8,61.66,61.69,13400.0,47.6869,47.7952,47.6869,47.7101,13400.0
2010-07-29 14:25:00,61.69,61.83,61.67,61.8,11700.0,47.7101,47.8184,47.6947,47.7952,11700.0
2010-07-29 14:30:00,61.81,61.88,61.7,61.71,15000.0,47.8029,47.8571,47.7179,47.7256,15000.0
2010-07-29 14:35:00,61.72,61.91,61.71,61.85,15100.0,47.7333,47.8803,47.7256,47.8339,15100.0
2010-07-29 14:40:00,61.84,61.93,61.77,61.77,19800.0,47.8261,47.8957,47.772,47.772,19800.0
2010-07-29 14:45:00,61.79,61.98,61.79,61.98,19300.0,47.7875,47.9344,47.7875,47.9344,19300.0
2010-07-29 14:50:00,61.97,62.03,61.81,61.85,13300.0,47.9267,47.9731,47.8029,47.8339,13300.0
2010-07-29 14:55:00,61.84,61.9,61.78,61.9,17900.0,47.8261,47.8725,47.7797,47.8725,17900.0
2010-07-29 15:00:00,61.89,61.91,61.8,61.85,23900.0,47.8648,47.8803,47.7952,47.8339,23900.0
2010-07-29 15:05:00,61.86,61.91,61.8,61.86,15900.0,47.8416,47.8803,47.7952,47.8416,15900.0
2010-07-29 15:10:00,61.87,62.02,61.85,62.0,20800.0,47.8493,47.9654,47.8339,47.9499,20800.0
2010-07-29 15:15:00,61.96,62.06,61.92,61.99,11600.0,47.9189,47.9963,47.888,47.9422,11600.0
2010-07-29 15:20:00,62.02,62.07,61.94,62.03,19800.0,47.9654,48.004,47.9035,47.9731,19800.0
2010-07-29 15:25:00,62.04,62.06,61.95,62.01,14500.0,47.9808,47.9963,47.9112,47.9576,14500.0
2010-07-29 15:30:00,62.0,62.04,61.79,61.89,40600.0,47.9499,47.9808,47.7875,47.8648,40600.0
2010-07-29 15:35:00,61.9,61.99,61.83,61.86,38200.0,47.8725,47.9422,47.8184,47.8416,38200.0
2010-07-29 15:40:00,61.87,61.88,61.78,61.86,53400.0,47.8493,47.8571,47.7797,47.8416,53400.0
2010-07-29 15:45:00,61.85,61.86,61.56,61.58,106900.0,47.8339,47.8416,47.6096,47.6251,106900.0
2010-07-29 15:50:00,61.59,61.63,61.47,61.57,109100.0,47.6328,47.6637,47.54,47.6173,109100.0
2010-07-29 15:55:00,61.58,61.62,61.52,61.57,86300.0,47.6251,47.656,47.5787,47.6173,86300.0
2010-07-30 09:30:00,60.57,61.31,60.39,60.54,22200.0,46.8439,47.4162,46.7047,46.8207,22200.0
2010-07-30 09:35:00,60.54,60.56,60.22,60.22,17500.0,46.8207,46.8362,46.5733,46.5733,17500.0
2010-07-30 09:40:00,60.24,60.89,60.2,60.55,41400.0,46.5887,47.0914,46.5578,46.8285,41400.0
2010-07-30 09:45:00,60.52,60.61,60.43,60.44,16100.0,46.8053,46.8749,46.7357,46.7434,16100.0
2010-07-30 09:50:00,60.44,60.49,60.29,60.48,21200.0,46.7434,46.7821,46.6274,46.7743,21200.0
2010-07-30 09:55:00,60.46,60.77,60.46,60.73,21600.0,46.7589,46.9986,46.7589,46.9677,21600.0
2010-07-30 10:00:00,60.74,61.24,60.7,61.12,45600.0,46.9754,47.3621,46.9445,47.2693,45600.0
2010-07-30 10:05:00,61.11,61.41,61.11,61.36,39200.0,47.2616,47.4936,47.2616,47.4549,39200.0
2010-07-30 10:10:00,61.37,61.52,61.31,61.45,41300.0,47.4627,47.5787,47.4162,47.5245,41300.0
2010-07-30 10:15:00,61.45,61.48,61.15,61.16,22000.0,47.5245,47.5477,47.2925,47.3002,22000.0
2010-07-30 10:20:00,61.18,61.28,61.1,61.19,13300.0,47.3157,47.393,47.2538,47.3234,13300.0
2010-07-30 10:25:00,61.19,61.33,61.15,61.31,8700.0,47.3234,47.4317,47.2925,47.4162,8700.0
2010-07-30 10:30:00,61.31,61.68,61.29,61.52,26800.0,47.4162,47.7024,47.4008,47.5787,26800.0
2010-07-30 10:35:00,61.53,61.7,61.51,61.65,18700.0,47.5864,47.7179,47.5709,47.6792,18700.0
2010-07-30 10:40:00,61.64,61.88,61.64,61.82,17700.0,47.6715,47.8571,47.6715,47.8107,17700.0
2010-07-30 10:45:00,61.81,61.95,61.81,61.88,19200.0,47.8029,47.9112,47.8029,47.8571,19200.0
2010-07-30 10:50:00,61.88,61.88,61.61,61.62,15900.0,47.8571,47.8571,47.6483,47.656,15900.0
2010-07-30 10:55:00,61.66,61.88,61.66,61.82,9300.0,47.6869,47.8571,47.6869,47.8107,9300.0
2010-07-30 11:00:00,61.77,61.92,61.73,61.86,11400.0,47.772,47.888,47.7411,47.8416,11400.0
2010-07-30 11:05:00,61.91,61.94,61.77,61.8,13900.0,47.8803,47.9035,47.772,47.7952,13900.0
2010-07-30 11:10:00,61.8,61.81,61.65,61.71,11600.0,47.7952,47.8029,47.6792,47.7256,11600.0
2010-07-30 11:15:00,61.72,61.75,61.58,61.58,7800.0,47.7333,47.7565,47.6251,47.6251,7800.0
2010-07-30 11:20:00,61.6,61.62,61.44,61.48,12800.0,47.6405,47.656,47.5168,47.5477,12800.0
2010-07-30 11:25:00,61.49,61.49,61.34,61.39,9500.0,47.5555,47.5555,47.4395,47.4781,9500.0
2010-07-30 11:30:00,61.41,61.49,61.39,61.39,14300.0,47.4936,47.5555,47.4781,47.4781,14300.0
2010-07-30 11:35:00,61.43,61.66,61.43,61.65,39000.0,47.5091,47.6869,47.5091,47.6792,39000.0
2010-07-30 11:40:00,61.66,61.72,61.59,61.72,17400.0,47.6869,47.7333,47.6328,47.7333,17400.0
2010-07-30 11:45:00,61.73,61.83,61.67,61.68,14000.0,47.7411,47.8184,47.6947,47.7024,14000.0
2010-07-30 11:50:00,61.69,61.87,61.66,61.71,12900.0,47.7101,47.8493,47.6869,47.7256,12900.0
2010-07-30 11:55:00,61.71,61.71,61.6,61.68,14100.0,47.7256,47.7256,47.6405,47.7024,14100.0
2010-07-30 12:00:00,61.7,61.78,61.69,61.69,9100.0,47.7179,47.7797,47.7101,47.7101,9100.0
2010-07-30 12:05:00,61.72,61.81,61.71,61.8,9300.0,47.7333,47.8029,47.7256,47.7952,9300.0
2010-07-30 12:10:00,61.8,61.8,61.65,61.75,11400.0,47.7952,47.7952,47.6792,47.7565,11400.0
2010-07-30 12:15:00,61.73,61.75,61.67,61.68,13500.0,47.7411,47.7565,47.6947,47.7024,13500.0
2010-07-30 12:20:00,61.68,61.78,61.63,61.7,7900.0,47.7024,47.7797,47.6637,47.7179,7900.0
2010-07-30 12:25:00,61.74,61.78,61.67,61.67,8100.0,47.7488,47.7797,47.6947,47.6947,8100.0
2010-07-30 12:30:00,61.67,61.69,61.61,61.67,13900.0,47.6947,47.7101,47.6483,47.6947,13900.0
2010-07-30 12:35:00,61.68,61.75,61.68,61.72,7300.0,47.7024,47.7565,47.7024,47.7333,7300.0
2010-07-30 12:40:00,61.73,61.86,61.73,61.86,12500.0,47.7411,47.8416,47.7411,47.8416,12500.0
2010-07-30 12:45:00,61.86,61.91,61.8,61.82,9500.0,47.8416,47.8803,47.7952,47.8107,9500.0
2010-07-30 12:50:00,61.83,61.88,61.76,61.88,9100.0,47.8184,47.8571,47.7643,47.8571,9100.0
2010-07-30 12:55:00,61.87,61.88,61.79,61.85,6700.0,47.8493,47.8571,47.7875,47.8339,6700.0
2010-07-30 13:00:00,61.87,61.9,61.84,61.88,8100.0,47.8493,47.8725,47.8261,47.8571,8100.0
2010-07-30 13:05:00,61.87,61.92,61.87,61.9,9500.0,47.8493,47.888,47.8493,47.8725,9500.0
2010-07-30 13:10:00,61.9,61.9,61.78,61.81,13400.0,47.8725,47.8725,47.7797,47.8029,13400.0
2010-07-30 13:15:00,61.81,61.89,61.69,61.75,20300.0,47.8029,47.8648,47.7101,47.7565,20300.0
2010-07-30 13:20:00,61.75,61.76,61.6,61.61,34200.0,47.7565,47.7643,47.6405,47.6483,34200.0
2010-07-30 13:25:00,61.62,61.68,61.6,61.65,19600.0,47.656,47.7024,47.6405,47.6792,19600.0
2010-07-30 13:30:00,61.63,61.72,61.61,61.65,19200.0,47.6637,47.7333,47.6483,47.6792,19200.0
2010-07-30 13:35:00,61.65,61.69,61.62,61.68,21300.0,47.6792,47.7101,47.656,47.7024,21300.0
2010-07-30 13:40:00,61.66,61.71,61.65,61.65,15200.0,47.6869,47.7256,47.6792,47.6792,15200.0
2010-07-30 13:45:00,61.65,61.76,61.65,61.71,38400.0,47.6792,47.7643,47.6792,47.7256,38400.0
2010-07-30 13:50:00,61.69,61.73,61.67,61.69,10000.0,47.7101,47.7411,47.6947,47.7101,10000.0
2010-07-30 13:55:00,61.68,61.69,61.62,61.65,99400.0,47.7024,47.7101,47.656,47.6792,99400.0
2010-07-30 14:00:00,61.65,61.73,61.6,61.64,77800.0,47.6792,47.7411,47.6405,47.6715,77800.0
2010-07-30 14:05:00,61.65,61.7,61.65,61.66,39900.0,47.6792,47.7179,47.6792,47.6869,39900.0
2010-07-30 14:10:00,61.67,61.75,61.67,61.72,15200.0,47.6947,47.7565,47.6947,47.7333,15200.0
2010-07-30 14:15:00,61.72,61.88,61.72,61.83,15900.0,47.7333,47.8571,47.7333,47.8184,15900.0
2010-07-30 14:20:00,61.83,61.95,61.8,61.91,19200.0,47.8184,47.9112,47.7952,47.8803,19200.0
2010-07-30 14:25:00,61.93,62.05,61.89,61.98,32100.0,47.8957,47.9886,47.8648,47.9344,32100.0
2010-07-30 14:30:00,61.97,62.05,61.96,62.04,22100.0,47.9267,47.9886,47.9189,47.9808,22100.0
2010-07-30 14:35:00,62.04,62.06,61.98,61.99,21700.0,47.9808,47.9963,47.9344,47.9422,21700.0
2010-07-30 14:40:00,61.99,62.15,61.99,62.12,29600.0,47.9422,48.0659,47.9422,48.0427,29600.0
2010-07-30 14:45:00,62.13,62.13,62.02,62.04,23000.0,48.0504,48.0504,47.9654,47.9808,23000.0
2010-07-30 14:50:00,62.05,62.09,61.98,62.02,21600.0,47.9886,48.0195,47.9344,47.9654,21600.0
2010-07-30 14:55:00,62.03,62.04,61.93,62.0,22400.0,47.9731,47.9808,47.8957,47.9499,22400.0
2010-07-30 15:00:00,61.99,62.03,61.9,61.93,24400.0,47.9422,47.9731,47.8725,47.8957,24400.0
2010-07-30 15:05:00,61.94,62.02,61.89,62.02,74200.0,47.9035,47.9654,47.8648,47.9654,74200.0
2010-07-30 15:10:00,62.03,62.09,62.0,62.06,22200.0,47.9731,48.0195,47.9499,47.9963,22200.0
2010-07-30 15:15:00,62.06,62.17,62.05,62.12,23300.0,47.9963,48.0814,47.9886,48.0427,23300.0
2010-07-30 15:20:00,62.14,62.38,62.09,62.34,30200.0,48.0582,48.2438,48.0195,48.2128,30200.0
2010-07-30 15:25:00,62.33,62.39,62.21,62.27,27800.0,48.2051,48.2515,48.1123,48.1587,27800.0
2010-07-30 15:30:00,62.28,62.32,62.17,62.24,36900.0,48.1664,48.1974,48.0814,48.1355,36900.0
2010-07-30 15:35:00,62.23,62.25,62.12,62.16,34500.0,48.1278,48.1432,48.0427,48.0736,34500.0
2010-07-30 15:40:00,62.16,62.25,62.16,62.23,31600.0,48.0736,48.1432,48.0736,48.1278,31600.0
2010-07-30 15:45:00,62.23,62.34,62.16,62.22,52000.0,48.1278,48.2128,48.0736,48.12,52000.0
2010-07-30 15:50:00,62.22,62.32,62.19,62.25,51900.0,48.12,48.1974,48.0968,48.1432,51900.0
2010-07-30 15:55:00,62.25,62.3,62.12,62.12,61700.0,48.1432,48.1819,48.0427,48.0427,61700.0
2010-08-02 09:30:00,63.36,63.69,62.92,62.98,35700.0,49.0017,49.2569,48.6614,48.7078,35700.0
2010-08-02 09:35:00,62.97,62.99,62.68,62.9,20000.0,48.7001,48.7155,48.4758,48.6459,20000.0
2010-08-02 09:40:00,62.88,63.07,62.72,63.04,29200.0,48.6305,48.7774,48.5067,48.7542,29200.0
2010-08-02 09:45:00,62.98,63.05,62.93,62.98,9700.0,48.7078,48.7619,48.6691,48.7078,9700.0
2010-08-02 09:50:00,63.0,63.11,62.9,62.9,17000.0,48.7233,48.8083,48.6459,48.6459,17000.0
2010-08-02 09:55:00,62.91,62.96,62.83,62.89,14600.0,48.6537,48.6923,48.5918,48.6382,14600.0
2010-08-02 10:00:00,62.91,63.54,62.89,63.51,38200.0,48.6537,49.1409,48.6382,49.1177,38200.0
2010-08-02 10:05:00,63.54,63.71,63.52,63.62,46900.0,49.1409,49.2724,49.1254,49.2028,46900.0
2010-08-02 10:10:00,63.65,63.98,63.63,63.98,42800.0,49.226,49.4812,49.2105,49.4812,42800.0
2010-08-02 10:15:00,63.99,64.08,63.93,63.94,35800.0,49.4889,49.5585,49.4425,49.4503,35800.0
2010-08-02 10:20:00,63.9,64.0,63.87,63.87,43200.0,49.4193,49.4967,49.3961,49.3961,43200.0
2010-08-02 10:25:00,63.89,63.95,63.85,63.85,21300.0,49.4116,49.458,49.3806,49.3806,21300.0
2010-08-02 10:30:00,63.86,64.02,63.85,63.98,43100.0,49.3884,49.5121,49.3806,49.4812,43100.0
2010-08-02 10:35:00,63.99,64.04,63.86,63.9,69400.0,49.4889,49.5276,49.3884,49.4193,69400.0
2010-08-02 10:40:00,63.9,64.06,63.89,64.06,51700.0,49.4193,49.5431,49.4116,49.5431,51700.0
2010-08-02 10:45:00,64.06,64.1,63.98,64.03,41700.0,49.5431,49.574,49.4812,49.5199,41700.0
2010-08-02 10:50:00,64.03,64.07,64.01,64.05,10300.0,49.5199,49.5508,49.5044,49.5353,10300.0
2010-08-02 10:55:00,64.05,64.09,63.99,64.09,17800.0,49.5353,49.5663,49.4889,49.5663,17800.0
2010-08-02 11:00:00,64.08,64.08,63.96,64.05,16000.0,49.5585,49.5585,49.4657,49.5353,16000.0
2010-08-02 11:05:00,64.07,64.08,63.99,64.07,14800.0,49.5508,49.5585,49.4889,49.5508,14800.0
2010-08-02 11:10:00,64.07,64.07,63.95,64.0,25500.0,49.5508,49.5508,49.458,49.4967,25500.0
2010-08-02 11:15:00,63.99,64.04,63.94,63.99,18600.0,49.4889,49.5276,49.4503,49.4889,18600.0
2010-08-02 11:20:00,64.01,64.01,63.89,63.95,21500.0,49.5044,49.5044,49.4116,49.458,21500.0
2010-08-02 11:25:00,63.96,64.06,63.93,64.0,16300.0,49.4657,49.5431,49.4425,49.4967,16300.0
2010-08-02 11:30:00,64.03,64.27,64.03,64.24,24800.0,49.5199,49.7055,49.5199,49.6823,24800.0
2010-08-02 11:35:00,64.24,64.3,64.2,64.27,51100.0,49.6823,49.7287,49.6513,49.7055,51100.0
2010-08-02 11:40:00,64.25,64.29,64.24,64.26,23900.0,49.69,49.7209,49.6823,49.6977,23900.0
2010-08-02 11:45:00,64.27,64.3,64.24,64.26,9700.0,49.7055,49.7287,49.6823,49.6977,9700.0
2010-08-02 11:50:00,64.25,64.31,64.24,64.25,29500.0,49.69,49.7364,49.6823,49.69,29500.0
2010-08-02 11:55:00,64.23,64.3,64.21,64.26,15100.0,49.6745,49.7287,49.6591,49.6977,15100.0
2010-08-02 12:00:00,64.24,64.27,64.15,64.16,11900.0,49.6823,49.7055,49.6127,49.6204,11900.0
2010-08-02 12:05:00,64.14,64.16,64.1,64.12,5800.0,49.6049,49.6204,49.574,49.5895,5800.0
2010-08-02 12:10:00,64.11,64.12,64.04,64.05,12000.0,49.5817,49.5895,49.5276,49.5353,12000.0
2010-08-02 12:15:00,64.05,64.19,64.03,64.18,21700.0,49.5353,49.6436,49.5199,49.6359,21700.0
2010-08-02 12:20:00,64.17,64.23,64.12,64.12,23500.0,49.6281,49.6745,49.5895,49.5895,23500.0
2010-08-02 12:25:00,64.13,64.17,64.05,64.11,16600.0,49.5972,49.6281,49.5353,49.5817,16600.0
2010-08-02 12:30:00,64.12,64.17,64.08,64.13,23400.0,49.5895,49.6281,49.5585,49.5972,23400.0
2010-08-02 12:35:00,64.12,64.13,64.07,64.1,12400.0,49.5895,49.5972,49.5508,49.574,12400.0
2010-08-02 12:40:00,64.08,64.1,64.02,64.02,14000.0,49.5585,49.574,49.5121,49.5121,14000.0
2010-08-02 12:45:00,64.01,64.03,63.95,63.99,10200.0,49.5044,49.5199,49.458,49.4889,10200.0
2010-08-02 12:50:00,63.98,64.1,63.98,64.08,20100.0,49.4812,49.574,49.4812,49.5585,20100.0
2010-08-02 12:55:00,64.07,64.12,64.0,64.02,19700.0,49.5508,49.5895,49.4967,49.5121,19700.0
2010-08-02 13:00:00,64.01,64.06,63.98,64.03,14900.0,49.5044,49.5431,49.4812,49.5199,14900.0
2010-08-02 13:05:00,64.03,64.03,63.97,63.97,10600.0,49.5199,49.5199,49.4735,49.4735,10600.0
2010-08-02 13:10:00,63.98,64.05,63.97,63.99,16200.0,49.4812,49.5353,49.4735,49.4889,16200.0
2010-08-02 13:15:00,64.0,64.01,63.89,63.9,11600.0,49.4967,49.5044,49.4116,49.4193,11600.0
2010-08-02 13:20:00,63.9,63.93,63.85,63.88,9100.0,49.4193,49.4425,49.3806,49.4038,9100.0
2010-08-02 13:25:00,63.86,63.86,63.75,63.75,13000.0,49.3884,49.3884,49.3033,49.3033,13000.0
2010-08-02 13:30:00,63.75,63.76,63.65,63.7,13100.0,49.3033,49.311,49.226,49.2646,13100.0
2010-08-02 13:35:00,63.69,63.8,63.66,63.8,14800.0,49.2569,49.342,49.2337,49.342,14800.0
2010-08-02 13:40:00,63.81,63.91,63.78,63.79,14000.0,49.3497,49.4271,49.3265,49.3342,14000.0
2010-08-02 13:45:00,63.76,63.81,63.73,63.74,7100.0,49.311,49.3497,49.2878,49.2956,7100.0
2010-08-02 13:50:00,63.72,63.72,63.65,63.7,24200.0,49.2801,49.2801,49.226,49.2646,24200.0
2010-08-02 13:55:00,63.7,63.71,63.56,63.57,39500.0,49.2646,49.2724,49.1564,49.1641,39500.0
2010-08-02 14:00:00,63.57,63.57,63.51,63.52,24200.0,49.1641,49.1641,49.1177,49.1254,24200.0
2010-08-02 14:05:00,63.51,63.57,63.5,63.56,16100.0,49.1177,49.1641,49.11,49.1564,16100.0
2010-08-02 14:10:00,63.56,63.72,63.55,63.71,17300.0,49.1564,49.2801,49.1486,49.2724,17300.0
2010-08-02 14:15:00,63.72,63.72,63.55,63.56,31500.0,49.2801,49.2801,49.1486,49.1564,31500.0
2010-08-02 14:20:00,63.56,63.63,63.5,63.63,14400.0,49.1564,49.2105,49.11,49.2105,14400.0
2010-08-02 14:25:00,63.63,63.63,63.55,63.55,7300.0,49.2105,49.2105,49.1486,49.1486,7300.0
2010-08-02 14:30:00,63.57,63.67,63.53,63.67,26900.0,49.1641,49.2414,49.1332,49.2414,26900.0
2010-08-02 14:35:00,63.69,63.79,63.67,63.74,14400.0,49.2569,49.3342,49.2414,49.2956,14400.0
2010-08-02 14:40:00,63.75,63.76,63.69,63.75,16400.0,49.3033,49.311,49.2569,49.3033,16400.0
2010-08-02 14:45:00,63.75,63.81,63.74,63.74,17100.0,49.3033,49.3497,49.2956,49.2956,17100.0
2010-08-02 14:50:00,63.74,63.77,63.72,63.72,18000.0,49.2956,49.3188,49.2801,49.2801,18000.0
2010-08-02 14:55:00,63.73,63.77,63.7,63.74,14900.0,49.2878,49.3188,49.2646,49.2956,14900.0
2010-08-02 15:00:00,63.75,63.77,63.66,63.67,13900.0,49.3033,49.3188,49.2337,49.2414,13900.0
2010-08-02 15:05:00,63.66,63.77,63.66,63.76,21600.0,49.2337,49.3188,49.2337,49.311,21600.0
2010-08-02 15:10:00,63.77,63.79,63.74,63.77,42500.0,49.3188,49.3342,49.2956,49.3188,42500.0
2010-08-02 15:15:00,63.77,63.8,63.72,63.8,20400.0,49.3188,49.342,49.2801,49.342,20400.0
2010-08-02 15:20:00,63.8,63.83,63.78,63.78,16800.0,49.342,49.3652,49.3265,49.3265,16800.0
2010-08-02 15:25:00,63.8,63.85,63.8,63.81,17400.0,49.342,49.3806,49.342,49.3497,17400.0
2010-08-02 15:30:00,63.82,63.86,63.77,63.84,27600.0,49.3574,49.3884,49.3188,49.3729,27600.0
2010-08-02 15:35:00,63.84,63.9,63.74,63.75,25800.0,49.3729,49.4193,49.2956,49.3033,25800.0
2010-08-02 15:40:00,63.75,63.88,63.68,63.88,40100.0,49.3033,49.4038,49.2492,49.4038,40100.0
2010-08-02 15:45:00,63.88,63.9,63.77,63.78,42700.0,49.4038,49.4193,49.3188,49.3265,42700.0
2010-08-02 15:50:00,63.77,63.89,63.72,63.84,43500.0,49.3188,49.4116,49.2801,49.3729,43500.0
2010-08-02 15:55:00,63.86,63.88,63.76,63.81,67600.0,49.3884,49.4038,49.311,49.3497,67600.0
2010-08-03 09:30:00,64.14,64.14,63.08,63.95,57500.0,49.6049,49.6049,48.7851,49.458,57500.0
2010-08-03 09:35:00,63.9,64.4,63.37,64.2,102200.0,49.4193,49.806,49.0094,49.6513,102200.0
2010-08-03 09:40:00,64.2,64.56,64.19,64.36,68500.0,49.6513,49.9298,49.6436,49.7751,68500.0
2010-08-03 09:45:00,64.39,64.4,63.66,63.68,60200.0,49.7983,49.806,49.2337,49.2492,60200.0
2010-08-03 09:50:00,63.69,63.71,63.3,63.3,88500.0,49.2569,49.2724,48.9553,48.9553,88500.0
2010-08-03 09:55:00,63.3,63.43,63.01,63.4,56700.0,48.9553,49.0558,48.731,49.0326,56700.0
2010-08-03 10:00:00,63.4,63.42,62.83,62.92,47300.0,49.0326,49.0481,48.5918,48.6614,47300.0
2010-08-03 10:05:00,62.95,62.95,62.47,62.79,86300.0,48.6846,48.6846,48.3134,48.5609,86300.0
2010-08-03 10:10:00,62.74,62.74,62.34,62.39,49500.0,48.5222,48.5222,48.2128,48.2515,49500.0
2010-08-03 10:15:00,62.36,62.55,62.32,62.45,36100.0,48.2283,48.3752,48.1974,48.2979,36100.0
2010-08-03 10:20:00,62.42,62.98,62.42,62.89,74900.0,48.2747,48.7078,48.2747,48.6382,74900.0
2010-08-03 10:25:00,62.9,63.26,62.89,63.1,159400.0,48.6459,48.9244,48.6382,48.8006,159400.0
2010-08-03 10:30:00,63.09,63.14,63.0,63.1,34500.0,48.7929,48.8315,48.7233,48.8006,34500.0
2010-08-03 10:35:00,63.1,63.5,63.05,63.42,102700.0,48.8006,49.11,48.7619,49.0481,102700.0
2010-08-03 10:40:00,63.41,63.52,63.35,63.47,21500.0,49.0404,49.1254,48.994,49.0868,21500.0
2010-08-03 10:45:00,63.45,63.74,63.44,63.72,25700.0,49.0713,49.2956,49.0636,49.2801,25700.0
2010-08-03 10:50:00,63.72,63.83,63.71,63.8,30500.0,49.2801,49.3652,49.2724,49.342,30500.0
2010-08-03 10:55:00,63.81,64.0,63.79,63.99,35000.0,49.3497,49.4967,49.3342,49.4889,35000.0
2010-08-03 11:00:00,63.97,64.08,63.89,63.99,51300.0,49.4735,49.5585,49.4116,49.4889,51300.0
2010-08-03 11:05:00,63.96,64.07,63.95,64.05,47300.0,49.4657,49.5508,49.458,49.5353,47300.0
2010-08-03 11:10:00,64.05,64.05,63.85,63.97,19700.0,49.5353,49.5353,49.3806,49.4735,19700.0
2010-08-03 11:15:00,63.98,64.03,63.94,64.0,35000.0,49.4812,49.5199,49.4503,49.4967,35000.0
2010-08-03 11:20:00,64.02,64.07,63.88,63.91,25700.0,49.5121,49.5508,49.4038,49.4271,25700.0
2010-08-03 11:25:00,63.92,64.0,63.88,63.95,14000.0,49.4348,49.4967,49.4038,49.458,14000.0
2010-08-03 11:30:00,63.97,64.09,63.93,64.07,18200.0,49.4735,49.5663,49.4425,49.5508,18200.0
2010-08-03 11:35:00,64.04,64.18,64.01,64.03,22500.0,49.5276,49.6359,49.5044,49.5199,22500.0
2010-08-03 11:40:00,64.01,64.13,64.0,64.13,23300.0,49.5044,49.5972,49.4967,49.5972,23300.0
2010-08-03 11:45:00,64.16,64.2,64.08,64.12,14800.0,49.6204,49.6513,49.5585,49.5895,14800.0
2010-08-03 11:50:00,64.1,64.16,64.05,64.09,12500.0,49.574,49.6204,49.5353,49.5663,12500.0
2010-08-03 11:55:00,64.1,64.16,64.08,64.15,11200.0,49.574,49.6204,49.5585,49.6127,11200.0
2010-08-03 12:00:00,64.16,64.16,64.05,64.06,17600.0,49.6204,49.6204,49.5353,49.5431,17600.0
2010-08-03 12:05:00,64.06,64.1,64.04,64.09,7800.0,49.5431,49.574,49.5276,49.5663,7800.0
2010-08-03 12:10:00,64.07,64.08,64.0,64.06,17200.0,49.5508,49.5585,49.4967,49.5431,17200.0
2010-08-03 12:15:00,64.06,64.07,64.0,64.07,25500.0,49.5431,49.5508,49.4967,49.5508,25500.0
2010-08-03 12:20:00,64.06,64.07,63.9,63.93,33800.0,49.5431,49.5508,49.4193,49.4425,33800.0
2010-08-03 12:25:00,63.94,63.98,63.86,63.96,19100.0,49.4503,49.4812,49.3884,49.4657,19100.0
2010-08-03 12:30:00,63.96,64.08,63.92,63.97,13800.0,49.4657,49.5585,49.4348,49.4735,13800.0
2010-08-03 12:35:00,63.96,64.15,63.96,64.12,11700.0,49.4657,49.6127,49.4657,49.5895,11700.0
2010-08-03 12:40:00,64.12,64.2,64.07,64.16,20100.0,49.5895,49.6513,49.5508,49.6204,20100.0
2010-08-03 12:45:00,64.19,64.21,64.13,64.18,19400.0,49.6436,49.6591,49.5972,49.6359,19400.0
2010-08-03 12:50:00,64.17,64.32,64.15,64.32,21100.0,49.6281,49.7441,49.6127,49.7441,21100.0
2010-08-03 12:55:00,64.32,64.36,64.25,64.25,15600.0,49.7441,49.7751,49.69,49.69,15600.0
2010-08-03 13:00:00,64.27,64.3,64.15,64.22,25800.0,49.7055,49.7287,49.6127,49.6668,25800.0
2010-08-03 13:05:00,64.2,64.25,64.16,64.25,19400.0,49.6513,49.69,49.6204,49.69,19400.0
2010-08-03 13:10:00,64.25,64.37,64.22,64.3,34500.0,49.69,49.7828,49.6668,49.7287,34500.0
2010-08-03 13:15:00,64.29,64.3,64.21,64.29,23500.0,49.7209,49.7287,49.6591,49.7209,23500.0
2010-08-03 13:20:00,64.29,64.33,64.22,64.27,31700.0,49.7209,49.7519,49.6668,49.7055,31700.0
2010-08-03 13:25:00,64.27,64.33,64.2,64.21,16800.0,49.7055,49.7519,49.6513,49.6591,16800.0
2010-08-03 13:30:00,64.21,64.39,64.21,64.39,53200.0,49.6591,49.7983,49.6591,49.7983,53200.0
2010-08-03 13:35:00,64.4,64.45,64.36,64.39,25000.0,49.806,49.8447,49.7751,49.7983,25000.0
2010-08-03 13:40:00,64.39,64.68,64.38,64.64,55300.0,49.7983,50.0226,49.7905,49.9916,55300.0
2010-08-03 13:45:00,64.65,64.66,64.47,64.48,14200.0,49.9994,50.0071,49.8601,49.8679,14200.0
2010-08-03 13:50:00,64.47,64.51,64.33,64.51,16600.0,49.8601,49.8911,49.7519,49.8911,16600.0
2010-08-03 13:55:00,64.49,64.52,64.37,64.45,16400.0,49.8756,49.8988,49.7828,49.8447,16400.0
2010-08-03 14:00:00,64.46,64.46,64.37,64.4,13100.0,49.8524,49.8524,49.7828,49.806,13100.0
2010-08-03 14:05:00,64.4,64.41,64.26,64.32,16900.0,49.806,49.8137,49.6977,49.7441,16900.0
2010-08-03 14:10:00,64.33,64.4,64.29,64.38,24700.0,49.7519,49.806,49.7209,49.7905,24700.0
2010-08-03 14:15:00,64.37,64.43,64.37,64.39,19200.0,49.7828,49.8292,49.7828,49.7983,19200.0
2010-08-03 14:20:00,64.39,64.4,64.32,64.34,14900.0,49.7983,49.806,49.7441,49.7596,14900.0
2010-08-03 14:25:00,64.33,64.39,64.31,64.36,17700.0,49.7519,49.7983,49.7364,49.7751,17700.0
2010-08-03 14:30:00,64.37,64.44,64.35,64.42,21000.0,49.7828,49.8369,49.7673,49.8215,21000.0
2010-08-03 14:35:00,64.43,64.47,64.37,64.4,32900.0,49.8292,49.8601,49.7828,49.806,32900.0
2010-08-03 14:40:00,64.41,64.43,64.33,64.34,21800.0,49.8137,49.8292,49.7519,49.7596,21800.0
2010-08-03 14:45:00,64.33,64.49,64.33,64.42,17800.0,49.7519,49.8756,49.7519,49.8215,17800.0
2010-08-03 14:50:00,64.4,64.47,64.36,64.46,23700.0,49.806,49.8601,49.7751,49.8524,23700.0
2010-08-03 14:55:00,64.47,64.47,64.36,64.41,23300.0,49.8601,49.8601,49.7751,49.8137,23300.0
2010-08-03 15:00:00,64.41,64.42,64.35,64.39,43300.0,49.8137,49.8215,49.7673,49.7983,43300.0
2010-08-03 15:05:00,64.38,64.43,64.36,64.41,33400.0,49.7905,49.8292,49.7751,49.8137,33400.0
2010-08-03 15:10:00,64.41,64.47,64.38,64.38,33700.0,49.8137,49.8601,49.7905,49.7905,33700.0
2010-08-03 15:15:00,64.39,64.44,64.37,64.41,53500.0,49.7983,49.8369,49.7828,49.8137,53500.0
2010-08-03 15:20:00,64.41,64.41,64.37,64.39,47800.0,49.8137,49.8137,49.7828,49.7983,47800.0
2010-08-03 15:25:00,64.38,64.43,64.37,64.4,51300.0,49.7905,49.8292,49.7828,49.806,51300.0
2010-08-03 15:30:00,64.39,64.41,64.37,64.37,85700.0,49.7983,49.8137,49.7828,49.7828,85700.0
2010-08-03 15:35:00,64.37,64.38,64.25,64.25,42900.0,49.7828,49.7905,49.69,49.69,42900.0
2010-08-03 15:40:00,64.25,64.29,64.12,64.16,73300.0,49.69,49.7209,49.5895,49.6204,73300.0
2010-08-03 15:45:00,64.16,64.22,64.01,64.13,61100.0,49.6204,49.6668,49.5044,49.5972,61100.0
2010-08-03 15:50:00,64.13,64.21,64.08,64.1,51600.0,49.5972,49.6591,49.5585,49.574,51600.0
2010-08-03 15:55:00,64.1,64.18,64.06,64.17,102800.0,49.574,49.6359,49.5431,49.6281,102800.0
2010-08-04 09:30:00,63.67,63.67,63.02,63.63,67600.0,49.2414,49.2414,48.7387,49.2105,67600.0
2010-08-04 09:35:00,63.64,63.88,63.45,63.83,35100.0,49.2182,49.4038,49.0713,49.3652,35100.0
2010-08-04 09:40:00,63.81,64.14,63.65,64.11,54600.0,49.3497,49.6049,49.226,49.5817,54600.0
2010-08-04 09:45:00,64.1,64.16,63.95,64.03,17800.0,49.574,49.6204,49.458,49.5199,17800.0
2010-08-04 09:50:00,64.01,64.23,63.9,64.23,29400.0,49.5044,49.6745,49.4193,49.6745,29400.0
2010-08-04 09:55:00,64.23,64.48,64.23,64.47,30100.0,49.6745,49.8679,49.6745,49.8601,30100.0
2010-08-04 10:00:00,64.5,64.89,64.49,64.73,39800.0,49.8833,50.185,49.8756,50.0612,39800.0
2010-08-04 10:05:00,64.73,64.8,64.4,64.45,43600.0,50.0612,50.1154,49.806,49.8447,43600.0
2010-08-04 10:10:00,64.44,64.44,64.1,64.15,29100.0,49.8369,49.8369,49.574,49.6127,29100.0
2010-08-04 10:15:00,64.14,64.17,63.82,63.82,31700.0,49.6049,49.6281,49.3574,49.3574,31700.0
2010-08-04 10:20:00,63.81,64.01,63.78,63.96,36400.0,49.3497,49.5044,49.3265,49.4657,36400.0
2010-08-04 10:25:00,63.97,64.12,63.93,64.0,34000.0,49.4735,49.5895,49.4425,49.4967,34000.0
2010-08-04 10:30:00,64.03,64.12,63.99,64.08,20000.0,49.5199,49.5895,49.4889,49.5585,20000.0
2010-08-04 10:35:00,64.1,64.14,63.9,63.97,18400.0,49.574,49.6049,49.4193,49.4735,18400.0
2010-08-04 10:40:00,64.0,64.14,63.96,64.09,7400.0,49.4967,49.6049,49.4657,49.5663,7400.0
2010-08-04 10:45:00,64.17,64.3,64.17,64.3,11800.0,49.6281,49.7287,49.6281,49.7287,11800.0
2010-08-04 10:50:00,64.26,64.36,64.21,64.26,16000.0,49.6977,49.7751,49.6591,49.6977,16000.0
2010-08-04 10:55:00,64.26,64.3,64.22,64.3,13100.0,49.6977,49.7287,49.6668,49.7287,13100.0
2010-08-04 11:00:00,64.3,64.5,64.3,64.43,25400.0,49.7287,49.8833,49.7287,49.8292,25400.0
2010-08-04 11:05:00,64.44,64.58,64.42,64.52,20700.0,49.8369,49.9452,49.8215,49.8988,20700.0
2010-08-04 11:10:00,64.52,64.6,64.5,64.57,21500.0,49.8988,49.9607,49.8833,49.9375,21500.0
2010-08-04 11:15:00,64.57,64.62,64.36,64.36,15100.0,49.9375,49.9762,49.7751,49.7751,15100.0
2010-08-04 11:20:00,64.4,64.56,64.35,64.56,16500.0,49.806,49.9298,49.7673,49.9298,16500.0
2010-08-04 11:25:00,64.55,64.6,64.53,64.53,9000.0,49.922,49.9607,49.9065,49.9065,9000.0
2010-08-04 11:30:00,64.5,64.58,64.5,64.5,8100.0,49.8833,49.9452,49.8833,49.8833,8100.0
2010-08-04 11:35:00,64.5,64.52,64.36,64.36,6400.0,49.8833,49.8988,49.7751,49.7751,6400.0
2010-08-04 11:40:00,64.34,64.4,64.3,64.37,9100.0,49.7596,49.806,49.7287,49.7828,9100.0
2010-08-04 11:45:00,64.36,64.43,64.36,64.39,6100.0,49.7751,49.8292,49.7751,49.7983,6100.0
2010-08-04 11:50:00,64.4,64.45,64.36,64.38,21600.0,49.806,49.8447,49.7751,49.7905,21600.0
2010-08-04 11:55:00,64.36,64.37,64.26,64.28,13300.0,49.7751,49.7828,49.6977,49.7132,13300.0
2010-08-04 12:00:00,64.27,64.29,64.2,64.25,8300.0,49.7055,49.7209,49.6513,49.69,8300.0
2010-08-04 12:05:00,64.26,64.28,64.22,64.25,6300.0,49.6977,49.7132,49.6668,49.69,6300.0
2010-08-04 12:10:00,64.27,64.33,64.26,64.33,7400.0,49.7055,49.7519,49.6977,49.7519,7400.0
2010-08-04 12:15:00,64.35,64.43,64.33,64.42,7200.0,49.7673,49.8292,49.7519,49.8215,7200.0
2010-08-04 12:20:00,64.42,64.65,64.42,64.62,13900.0,49.8215,49.9994,49.8215,49.9762,13900.0
2010-08-04 12:25:00,64.64,64.64,64.6,64.63,10400.0,49.9916,49.9916,49.9607,49.9839,10400.0
2010-08-04 12:30:00,64.63,64.71,64.61,64.62,14500.0,49.9839,50.0458,49.9684,49.9762,14500.0
2010-08-04 12:35:00,64.6,64.65,64.32,64.32,11300.0,49.9607,49.9994,49.7441,49.7441,11300.0
2010-08-04 12:40:00,64.32,64.33,64.16,64.19,16500.0,49.7441,49.7519,49.6204,49.6436,16500.0
2010-08-04 12:45:00,64.18,64.26,64.15,64.26,17400.0,49.6359,49.6977,49.6127,49.6977,17400.0
2010-08-04 12:50:00,64.22,64.26,64.19,64.2,5800.0,49.6668,49.6977,49.6436,49.6513,5800.0
2010-08-04 12:55:00,64.19,64.26,64.18,64.26,5300.0,49.6436,49.6977,49.6359,49.6977,5300.0
2010-08-04 13:00:00,64.25,64.34,64.25,64.32,7600.0,49.69,49.7596,49.69,49.7441,7600.0
2010-08-04 13:05:00,64.32,64.32,64.22,64.29,14800.0,49.7441,49.7441,49.6668,49.7209,14800.0
2010-08-04 13:10:00,64.28,64.3,64.23,64.26,12300.0,49.7132,49.7287,49.6745,49.6977,12300.0
2010-08-04 13:15:00,64.25,64.35,64.25,64.35,13900.0,49.69,49.7673,49.69,49.7673,13900.0
2010-08-04 13:20:00,64.33,64.43,64.26,64.26,9800.0,49.7519,49.8292,49.6977,49.6977,9800.0
2010-08-04 13:25:00,64.25,64.3,64.22,64.26,6800.0,49.69,49.7287,49.6668,49.6977,6800.0
2010-08-04 13:30:00,64.26,64.28,64.21,64.28,5100.0,49.6977,49.7132,49.6591,49.7132,5100.0
2010-08-04 13:35:00,64.25,64.32,64.2,64.29,6400.0,49.69,49.7441,49.6513,49.7209,6400.0
2010-08-04 13:40:00,64.3,64.31,64.19,64.21,7500.0,49.7287,49.7364,49.6436,49.6591,7500.0
2010-08-04 13:45:00,64.22,64.23,64.14,64.16,7100.0,49.6668,49.6745,49.6049,49.6204,7100.0
2010-08-04 13:50:00,64.15,64.21,64.11,64.14,7800.0,49.6127,49.6591,49.5817,49.6049,7800.0
2010-08-04 13:55:00,64.14,64.15,64.05,64.1,10400.0,49.6049,49.6127,49.5353,49.574,10400.0
2010-08-04 14:00:00,64.11,64.31,64.07,64.26,14300.0,49.5817,49.7364,49.5508,49.6977,14300.0
2010-08-04 14:05:00,64.24,64.27,64.22,64.22,5200.0,49.6823,49.7055,49.6668,49.6668,5200.0
2010-08-04 14:10:00,64.21,64.29,64.15,64.15,10100.0,49.6591,49.7209,49.6127,49.6127,10100.0
2010-08-04 14:15:00,64.18,64.29,64.14,64.15,19700.0,49.6359,49.7209,49.6049,49.6127,19700.0
2010-08-04 14:20:00,64.15,64.16,64.04,64.09,9500.0,49.6127,49.6204,49.5276,49.5663,9500.0
2010-08-04 14:25:00,64.08,64.18,64.04,64.18,9900.0,49.5585,49.6359,49.5276,49.6359,9900.0
2010-08-04 14:30:00,64.19,64.27,64.17,64.21,18100.0,49.6436,49.7055,49.6281,49.6591,18100.0
2010-08-04 14:35:00,64.21,64.27,64.18,64.22,13900.0,49.6591,49.7055,49.6359,49.6668,13900.0
2010-08-04 14:40:00,64.22,64.39,64.2,64.36,9800.0,49.6668,49.7983,49.6513,49.7751,9800.0
2010-08-04 14:45:00,64.36,64.4,64.3,64.4,15500.0,49.7751,49.806,49.7287,49.806,15500.0
2010-08-04 14:50:00,64.42,64.43,64.32,64.39,16000.0,49.8215,49.8292,49.7441,49.7983,16000.0
2010-08-04 14:55:00,64.4,64.47,64.36,64.45,14000.0,49.806,49.8601,49.7751,49.8447,14000.0
2010-08-04 15:00:00,64.46,64.47,64.31,64.36,15500.0,49.8524,49.8601,49.7364,49.7751,15500.0
2010-08-04 15:05:00,64.36,64.39,64.29,64.3,14400.0,49.7751,49.7983,49.7209,49.7287,14400.0
2010-08-04 15:10:00,64.3,64.39,64.28,64.35,13000.0,49.7287,49.7983,49.7132,49.7673,13000.0
2010-08-04 15:15:00,64.35,64.44,64.31,64.36,19000.0,49.7673,49.8369,49.7364,49.7751,19000.0
2010-08-04 15:20:00,64.36,64.48,64.36,64.44,21800.0,49.7751,49.8679,49.7751,49.8369,21800.0
2010-08-04 15:25:00,64.42,64.51,64.42,64.46,17100.0,49.8215,49.8911,49.8215,49.8524,17100.0
2010-08-04 15:30:00,64.47,64.56,64.43,64.54,29400.0,49.8601,49.9298,49.8292,49.9143,29400.0
2010-08-04 15:35:00,64.55,64.56,64.46,64.5,28700.0,49.922,49.9298,49.8524,49.8833,28700.0
2010-08-04 15:40:00,64.5,64.58,64.48,64.57,45300.0,49.8833,49.9452,49.8679,49.9375,45300.0
2010-08-04 15:45:00,64.56,64.57,64.5,64.54,57700.0,49.9298,49.9375,49.8833,49.9143,57700.0
2010-08-04 15:50:00,64.55,64.58,64.4,64.46,51600.0,49.922,49.9452,49.806,49.8524,51600.0
2010-08-04 15:55:00,64.46,64.53,64.41,64.46,101800.0,49.8524,49.9065,49.8137,49.8524,101800.0
2010-08-05 09:30:00,63.98,64.02,63.79,63.84,12700.0,49.4812,49.5121,49.3342,49.3729,12700.0
2010-08-05 09:35:00,63.85,64.41,63.84,64.35,10400.0,49.3806,49.8137,49.3729,49.7673,10400.0
2010-08-05 09:40:00,64.39,64.87,64.36,64.87,48600.0,49.7983,50.1695,49.7751,50.1695,48600.0
2010-08-05 09:45:00,64.88,64.98,64.84,64.97,27300.0,50.1772,50.2546,50.1463,50.2468,27300.0
2010-08-05 09:50:00,64.93,64.98,64.76,64.82,21000.0,50.2159,50.2546,50.0844,50.1308,21000.0
2010-08-05 09:55:00,64.81,64.85,64.63,64.68,15200.0,50.1231,50.154,49.9839,50.0226,15200.0
2010-08-05 10:00:00,64.68,64.99,64.64,64.9,23500.0,50.0226,50.2623,49.9916,50.1927,23500.0
2010-08-05 10:05:00,64.91,64.96,64.71,64.72,16800.0,50.2004,50.2391,50.0458,50.0535,16800.0
2010-08-05 10:10:00,64.74,65.05,64.74,65.0,28800.0,50.069,50.3087,50.069,50.27,28800.0
2010-08-05 10:15:00,65.01,65.17,65.01,65.11,25100.0,50.2778,50.4015,50.2778,50.3551,25100.0
2010-08-05 10:20:00,65.09,65.22,65.09,65.22,18900.0,50.3396,50.4402,50.3396,50.4402,18900.0
2010-08-05 10:25:00,65.22,65.37,65.22,65.36,20200.0,50.4402,50.5562,50.4402,50.5485,20200.0
2010-08-05 10:30:00,65.35,65.42,65.31,65.38,25800.0,50.5407,50.5949,50.5098,50.5639,25800.0
2010-08-05 10:35:00,65.36,65.45,65.28,65.41,104100.0,50.5485,50.6181,50.4866,50.5871,104100.0
2010-08-05 10:40:00,65.42,65.44,65.23,65.24,35100.0,50.5949,50.6103,50.4479,50.4557,35100.0
2010-08-05 10:45:00,65.2,65.22,65.13,65.21,30200.0,50.4247,50.4402,50.3706,50.4325,30200.0
2010-08-05 10:50:00,65.2,65.27,65.14,65.25,18200.0,50.4247,50.4789,50.3783,50.4634,18200.0
2010-08-05 10:55:00,65.25,65.25,65.15,65.16,36000.0,50.4634,50.4634,50.386,50.3938,36000.0
2010-08-05 11:00:00,65.15,65.21,65.1,65.18,22900.0,50.386,50.4325,50.3474,50.4093,22900.0
2010-08-05 11:05:00,65.17,65.3,65.05,65.25,66200.0,50.4015,50.5021,50.3087,50.4634,66200.0
2010-08-05 11:10:00,65.24,65.39,65.2,65.39,12600.0,50.4557,50.5717,50.4247,50.5717,12600.0
2010-08-05 11:15:00,65.39,65.48,65.37,65.48,21600.0,50.5717,50.6413,50.5562,50.6413,21600.0
2010-08-05 11:20:00,65.49,65.49,65.4,65.43,16800.0,50.649,50.649,50.5794,50.6026,16800.0
2010-08-05 11:25:00,65.42,65.45,65.38,65.39,11500.0,50.5949,50.6181,50.5639,50.5717,11500.0
2010-08-05 11:30:00,65.39,65.39,65.32,65.34,12600.0,50.5717,50.5717,50.5175,50.533,12600.0
2010-08-05 11:35:00,65.34,65.36,65.22,65.26,11800.0,50.533,50.5485,50.4402,50.4711,11800.0
2010-08-05 11:40:00,65.29,65.47,65.28,65.45,9700.0,50.4943,50.6335,50.4866,50.6181,9700.0
2010-08-05 11:45:00,65.46,65.48,65.36,65.36,5500.0,50.6258,50.6413,50.5485,50.5485,5500.0
2010-08-05 11:50:00,65.36,65.4,65.28,65.4,11300.0,50.5485,50.5794,50.4866,50.5794,11300.0
2010-08-05 11:55:00,65.41,65.41,65.28,65.28,10000.0,50.5871,50.5871,50.4866,50.4866,10000.0
2010-08-05 12:00:00,65.29,65.44,65.29,65.41,7000.0,50.4943,50.6103,50.4943,50.5871,7000.0
2010-08-05 12:05:00,65.44,65.47,65.36,65.4,8300.0,50.6103,50.6335,50.5485,50.5794,8300.0
2010-08-05 12:10:00,65.39,65.45,65.37,65.42,9100.0,50.5717,50.6181,50.5562,50.5949,9100.0
2010-08-05 12:15:00,65.43,65.44,65.34,65.35,26300.0,50.6026,50.6103,50.533,50.5407,26300.0
2010-08-05 12:20:00,65.37,65.37,65.27,65.27,7000.0,50.5562,50.5562,50.4789,50.4789,7000.0
2010-08-05 12:25:00,65.28,65.32,65.2,65.2,12100.0,50.4866,50.5175,50.4247,50.4247,12100.0
2010-08-05 12:30:00,65.22,65.23,65.13,65.19,9800.0,50.4402,50.4479,50.3706,50.417,9800.0
2010-08-05 12:35:00,65.2,65.24,65.16,65.24,22300.0,50.4247,50.4557,50.3938,50.4557,22300.0
2010-08-05 12:40:00,65.22,65.24,65.18,65.24,7900.0,50.4402,50.4557,50.4093,50.4557,7900.0
2010-08-05 12:45:00,65.2,65.25,65.2,65.21,3500.0,50.4247,50.4634,50.4247,50.4325,3500.0
2010-08-05 12:50:00,65.19,65.23,65.19,65.21,10300.0,50.417,50.4479,50.417,50.4325,10300.0
2010-08-05 12:55:00,65.2,65.22,65.15,65.15,9800.0,50.4247,50.4402,50.386,50.386,9800.0
2010-08-05 13:00:00,65.14,65.17,65.12,65.15,5300.0,50.3783,50.4015,50.3628,50.386,5300.0
2010-08-05 13:05:00,65.18,65.19,65.07,65.15,28800.0,50.4093,50.417,50.3242,50.386,28800.0
2010-08-05 13:10:00,65.12,65.14,65.01,65.01,10000.0,50.3628,50.3783,50.2778,50.2778,10000.0
2010-08-05 13:15:00,65.02,65.05,64.98,65.02,8000.0,50.2855,50.3087,50.2546,50.2855,8000.0
2010-08-05 13:20:00,65.01,65.06,64.99,65.06,7100.0,50.2778,50.3164,50.2623,50.3164,7100.0
2010-08-05 13:25:00,65.06,65.11,65.06,65.1,6300.0,50.3164,50.3551,50.3164,50.3474,6300.0
2010-08-05 13:30:00,65.1,65.21,65.1,65.21,11000.0,50.3474,50.4325,50.3474,50.4325,11000.0
2010-08-05 13:35:00,65.19,65.26,65.19,65.23,9700.0,50.417,50.4711,50.417,50.4479,9700.0
2010-08-05 13:40:00,65.24,65.29,65.2,65.2,21400.0,50.4557,50.4943,50.4247,50.4247,21400.0
2010-08-05 13:45:00,65.23,65.31,65.23,65.29,6900.0,50.4479,50.5098,50.4479,50.4943,6900.0
2010-08-05 13:50:00,65.31,65.36,65.29,65.34,5600.0,50.5098,50.5485,50.4943,50.533,5600.0
2010-08-05 13:55:00,65.34,65.39,65.31,65.34,9600.0,50.533,50.5717,50.5098,50.533,9600.0
2010-08-05 14:00:00,65.34,65.38,65.31,65.33,13900.0,50.533,50.5639,50.5098,50.5253,13900.0
2010-08-05 14:05:00,65.35,65.39,65.33,65.36,4900.0,50.5407,50.5717,50.5253,50.5485,4900.0
2010-08-05 14:10:00,65.35,65.4,65.33,65.33,9600.0,50.5407,50.5794,50.5253,50.5253,9600.0
2010-08-05 14:15:00,65.37,65.42,65.35,65.37,7600.0,50.5562,50.5949,50.5407,50.5562,7600.0
2010-08-05 14:20:00,65.36,65.41,65.3,65.34,8800.0,50.5485,50.5871,50.5021,50.533,8800.0
2010-08-05 14:25:00,65.32,65.45,65.32,65.37,14900.0,50.5175,50.6181,50.5175,50.5562,14900.0
2010-08-05 14:30:00,65.37,65.39,65.33,65.36,5500.0,50.5562,50.5717,50.5253,50.5485,5500.0
2010-08-05 14:35:00,65.36,65.39,65.33,65.33,9900.0,50.5485,50.5717,50.5253,50.5253,9900.0
2010-08-05 14:40:00,65.34,65.43,65.34,65.37,9700.0,50.533,50.6026,50.533,50.5562,9700.0
2010-08-05 14:45:00,65.37,65.4,65.35,65.35,4800.0,50.5562,50.5794,50.5407,50.5407,4800.0
2010-08-05 14:50:00,65.36,65.37,65.22,65.29,20900.0,50.5485,50.5562,50.4402,50.4943,20900.0
2010-08-05 14:55:00,65.29,65.3,65.22,65.25,12100.0,50.4943,50.5021,50.4402,50.4634,12100.0
2010-08-05 15:00:00,65.24,65.43,65.24,65.38,40600.0,50.4557,50.6026,50.4557,50.5639,40600.0
2010-08-05 15:05:00,65.38,65.4,65.33,65.36,25200.0,50.5639,50.5794,50.5253,50.5485,25200.0
2010-08-05 15:10:00,65.36,65.41,65.35,65.38,20100.0,50.5485,50.5871,50.5407,50.5639,20100.0
2010-08-05 15:15:00,65.35,65.41,65.35,65.41,6800.0,50.5407,50.5871,50.5407,50.5871,6800.0
2010-08-05 15:20:00,65.4,65.45,65.36,65.44,26200.0,50.5794,50.6181,50.5485,50.6103,26200.0
2010-08-05 15:25:00,65.4,65.4,65.26,65.27,21000.0,50.5794,50.5794,50.4711,50.4789,21000.0
2010-08-05 15:30:00,65.26,65.33,65.25,65.31,31500.0,50.4711,50.5253,50.4634,50.5098,31500.0
2010-08-05 15:35:00,65.3,65.42,65.27,65.33,50900.0,50.5021,50.5949,50.4789,50.5253,50900.0
2010-08-05 15:40:00,65.34,65.39,65.32,65.32,24200.0,50.533,50.5717,50.5175,50.5175,24200.0
2010-08-05 15:45:00,65.32,65.37,65.23,65.23,50800.0,50.5175,50.5562,50.4479,50.4479,50800.0
2010-08-05 15:50:00,65.24,65.31,65.19,65.3,41400.0,50.4557,50.5098,50.417,50.5021,41400.0
2010-08-05 15:55:00,65.3,65.39,65.29,65.37,67700.0,50.5021,50.5717,50.4943,50.5562,67700.0
2010-08-06 09:30:00,64.36,64.97,64.36,64.97,19800.0,49.7751,50.2468,49.7751,50.2468,19800.0
2010-08-06 09:35:00,65.01,65.14,64.88,65.07,7700.0,50.2778,50.3783,50.1772,50.3242,7700.0
2010-08-06 09:40:00,65.14,65.46,65.09,65.19,32300.0,50.3783,50.6258,50.3396,50.417,32300.0
2010-08-06 09:45:00,65.23,65.46,65.2,65.42,24300.0,50.4479,50.6258,50.4247,50.5949,24300.0
2010-08-06 09:50:00,65.42,65.59,65.38,65.46,34700.0,50.5949,50.7263,50.5639,50.6258,34700.0
2010-08-06 09:55:00,65.4,65.63,65.34,65.55,27400.0,50.5794,50.7573,50.533,50.6954,27400.0
2010-08-06 10:00:00,65.58,65.65,65.45,65.48,40400.0,50.7186,50.7727,50.6181,50.6413,40400.0
2010-08-06 10:05:00,65.46,65.66,65.45,65.62,31800.0,50.6258,50.7805,50.6181,50.7495,31800.0
2010-08-06 10:10:00,65.6,65.63,65.49,65.55,28800.0,50.7341,50.7573,50.649,50.6954,28800.0
2010-08-06 10:15:00,65.55,65.67,65.5,65.63,42400.0,50.6954,50.7882,50.6567,50.7573,42400.0
2010-08-06 10:20:00,65.63,65.63,65.4,65.47,17300.0,50.7573,50.7573,50.5794,50.6335,17300.0
2010-08-06 10:25:00,65.49,65.52,65.33,65.48,18800.0,50.649,50.6722,50.5253,50.6413,18800.0
2010-08-06 10:30:00,65.47,65.49,65.32,65.39,15600.0,50.6335,50.649,50.5175,50.5717,15600.0
2010-08-06 10:35:00,65.37,65.44,65.27,65.41,35600.0,50.5562,50.6103,50.4789,50.5871,35600.0
2010-08-06 10:40:00,65.42,65.42,65.07,65.11,68700.0,50.5949,50.5949,50.3242,50.3551,68700.0
2010-08-06 10:45:00,65.1,65.1,64.48,64.49,61100.0,50.3474,50.3474,49.8679,49.8756,61100.0
2010-08-06 10:50:00,64.5,64.68,64.36,64.68,36000.0,49.8833,50.0226,49.7751,50.0226,36000.0
2010-08-06 10:55:00,64.69,64.84,64.5,64.59,33800.0,50.0303,50.1463,49.8833,49.953,33800.0
2010-08-06 11:00:00,64.57,64.68,64.49,64.58,26300.0,49.9375,50.0226,49.8756,49.9452,26300.0
2010-08-06 11:05:00,64.59,64.61,64.46,64.6,20700.0,49.953,49.9684,49.8524,49.9607,20700.0
2010-08-06 11:10:00,64.61,64.75,64.6,64.65,22200.0,49.9684,50.0767,49.9607,49.9994,22200.0
2010-08-06 11:15:00,64.64,64.83,64.63,64.72,33600.0,49.9916,50.1386,49.9839,50.0535,33600.0
2010-08-06 11:20:00,64.72,64.91,64.7,64.88,11400.0,50.0535,50.2004,50.038,50.1772,11400.0
2010-08-06 11:25:00,64.86,64.9,64.84,64.88,15000.0,50.1618,50.1927,50.1463,50.1772,15000.0
2010-08-06 11:30:00,64.89,64.9,64.69,64.69,16600.0,50.185,50.1927,50.0303,50.0303,16600.0
2010-08-06 11:35:00,64.7,64.9,64.69,64.9,13400.0,50.038,50.1927,50.0303,50.1927,13400.0
2010-08-06 11:40:00,64.89,65.06,64.84,65.05,38300.0,50.185,50.3164,50.1463,50.3087,38300.0
2010-08-06 11:45:00,65.02,65.08,64.95,64.99,15900.0,50.2855,50.3319,50.2314,50.2623,15900.0
2010-08-06 11:50:00,65.0,65.15,64.98,65.1,25900.0,50.27,50.386,50.2546,50.3474,25900.0
2010-08-06 11:55:00,65.09,65.1,64.97,64.97,11900.0,50.3396,50.3474,50.2468,50.2468,11900.0
2010-08-06 12:00:00,64.98,65.05,64.91,64.94,14000.0,50.2546,50.3087,50.2004,50.2236,14000.0
2010-08-06 12:05:00,64.96,64.98,64.87,64.91,15700.0,50.2391,50.2546,50.1695,50.2004,15700.0
2010-08-06 12:10:00,64.91,64.93,64.8,64.86,13100.0,50.2004,50.2159,50.1154,50.1618,13100.0
2010-08-06 12:15:00,64.87,64.87,64.72,64.77,13000.0,50.1695,50.1695,50.0535,50.0922,13000.0
2010-08-06 12:20:00,64.78,64.8,64.71,64.75,8900.0,50.0999,50.1154,50.0458,50.0767,8900.0
2010-08-06 12:25:00,64.72,64.9,64.72,64.83,23800.0,50.0535,50.1927,50.0535,50.1386,23800.0
2010-08-06 12:30:00,64.82,64.85,64.79,64.82,7700.0,50.1308,50.154,50.1076,50.1308,7700.0
2010-08-06 12:35:00,64.82,64.92,64.81,64.88,7100.0,50.1308,50.2082,50.1231,50.1772,7100.0
2010-08-06 12:40:00,64.88,64.94,64.82,64.85,22300.0,50.1772,50.2236,50.1308,50.154,22300.0
2010-08-06 12:45:00,64.87,64.87,64.83,64.83,4100.0,50.1695,50.1695,50.1386,50.1386,4100.0
2010-08-06 12:50:00,64.83,64.83,64.78,64.79,5200.0,50.1386,50.1386,50.0999,50.1076,5200.0
2010-08-06 12:55:00,64.78,64.79,64.56,64.58,39300.0,50.0999,50.1076,49.9298,49.9452,39300.0
2010-08-06 13:00:00,64.58,64.68,64.57,64.65,22700.0,49.9452,50.0226,49.9375,49.9994,22700.0
2010-08-06 13:05:00,64.64,64.72,64.63,64.67,24900.0,49.9916,50.0535,49.9839,50.0148,24900.0
2010-08-06 13:10:00,64.66,64.68,64.59,64.65,14200.0,50.0071,50.0226,49.953,49.9994,14200.0
2010-08-06 13:15:00,64.67,64.72,64.65,64.67,29100.0,50.0148,50.0535,49.9994,50.0148,29100.0
2010-08-06 13:20:00,64.68,64.72,64.63,64.7,35600.0,50.0226,50.0535,49.9839,50.038,35600.0
2010-08-06 13:25:00,64.69,64.84,64.68,64.81,38100.0,50.0303,50.1463,50.0226,50.1231,38100.0
2010-08-06 13:30:00,64.82,64.85,64.73,64.73,9500.0,50.1308,50.154,50.0612,50.0612,9500.0
2010-08-06 13:35:00,64.72,64.8,64.71,64.73,13600.0,50.0535,50.1154,50.0458,50.0612,13600.0
2010-08-06 13:40:00,64.74,64.78,64.69,64.78,17000.0,50.069,50.0999,50.0303,50.0999,17000.0
2010-08-06 13:45:00,64.77,64.87,64.77,64.79,16900.0,50.0922,50.1695,50.0922,50.1076,16900.0
2010-08-06 13:50:00,64.79,64.81,64.72,64.72,8000.0,50.1076,50.1231,50.0535,50.0535,8000.0
2010-08-06 13:55:00,64.73,64.75,64.69,64.71,5800.0,50.0612,50.0767,50.0303,50.0458,5800.0
2010-08-06 14:00:00,64.71,64.71,64.63,64.7,31800.0,50.0458,50.0458,49.9839,50.038,31800.0
2010-08-06 14:05:00,64.71,64.74,64.67,64.69,6800.0,50.0458,50.069,50.0148,50.0303,6800.0
2010-08-06 14:10:00,64.69,64.73,64.61,64.71,12300.0,50.0303,50.0612,49.9684,50.0458,12300.0
2010-08-06 14:15:00,64.7,64.7,64.6,64.66,6700.0,50.038,50.038,49.9607,50.0071,6700.0
2010-08-06 14:20:00,64.63,64.68,64.6,64.68,10200.0,49.9839,50.0226,49.9607,50.0226,10200.0
2010-08-06 14:25:00,64.68,64.74,64.67,64.73,5600.0,50.0226,50.069,50.0148,50.0612,5600.0
2010-08-06 14:30:00,64.71,64.8,64.65,64.67,10000.0,50.0458,50.1154,49.9994,50.0148,10000.0
2010-08-06 14:35:00,64.68,64.7,64.64,64.69,5700.0,50.0226,50.038,49.9916,50.0303,5700.0
2010-08-06 14:40:00,64.69,64.74,64.67,64.74,5700.0,50.0303,50.069,50.0148,50.069,5700.0
2010-08-06 14:45:00,64.74,64.94,64.71,64.84,22100.0,50.069,50.2236,50.0458,50.1463,22100.0
2010-08-06 14:50:00,64.85,65.09,64.84,65.02,19200.0,50.154,50.3396,50.1463,50.2855,19200.0
2010-08-06 14:55:00,65.04,65.16,65.04,65.15,23700.0,50.301,50.3938,50.301,50.386,23700.0
2010-08-06 15:00:00,65.17,65.27,65.08,65.08,26600.0,50.4015,50.4789,50.3319,50.3319,26600.0
2010-08-06 15:05:00,65.08,65.15,65.04,65.15,17000.0,50.3319,50.386,50.301,50.386,17000.0
2010-08-06 15:10:00,65.17,65.22,64.97,65.06,17500.0,50.4015,50.4402,50.2468,50.3164,17500.0
2010-08-06 15:15:00,65.06,65.16,65.02,65.14,14900.0,50.3164,50.3938,50.2855,50.3783,14900.0
2010-08-06 15:20:00,65.15,65.24,65.12,65.17,21000.0,50.386,50.4557,50.3628,50.4015,21000.0
2010-08-06 15:25:00,65.2,65.38,65.18,65.25,17600.0,50.4247,50.5639,50.4093,50.4634,17600.0
2010-08-06 15:30:00,65.24,65.26,65.15,65.26,15500.0,50.4557,50.4711,50.386,50.4711,15500.0
2010-08-06 15:35:00,65.25,65.35,65.22,65.32,33600.0,50.4634,50.5407,50.4402,50.5175,33600.0
2010-08-06 15:40:00,65.31,65.36,65.21,65.28,26500.0,50.5098,50.5485,50.4325,50.4866,26500.0
2010-08-06 15:45:00,65.27,65.41,65.2,65.41,29000.0,50.4789,50.5871,50.4247,50.5871,29000.0
2010-08-06 15:50:00,65.42,65.42,65.25,65.36,62100.0,50.5949,50.5949,50.4634,50.5485,62100.0
2010-08-06 15:55:00,65.37,65.49,65.36,65.47,55000.0,50.5562,50.649,50.5485,50.6335,55000.0
2010-08-09 09:30:00,65.83,65.92,65.57,65.57,20800.0,50.912,50.9816,50.7109,50.7109,20800.0
2010-08-09 09:35:00,65.56,65.56,65.29,65.41,35700.0,50.7031,50.7031,50.4943,50.5871,35700.0
2010-08-09 09:40:00,65.46,65.46,65.05,65.14,26900.0,50.6258,50.6258,50.3087,50.3783,26900.0
2010-08-09 09:45:00,65.15,65.23,65.1,65.21,38400.0,50.386,50.4479,50.3474,50.4325,38400.0
2010-08-09 09:50:00,65.19,65.19,65.02,65.02,21400.0,50.417,50.417,50.2855,50.2855,21400.0
2010-08-09 09:55:00,64.99,65.11,64.92,64.94,26500.0,50.2623,50.3551,50.2082,50.2236,26500.0
2010-08-09 10:00:00,64.96,64.99,64.8,64.81,13800.0,50.2391,50.2623,50.1154,50.1231,13800.0
2010-08-09 10:05:00,64.82,64.92,64.8,64.86,40000.0,50.1308,50.2082,50.1154,50.1618,40000.0
2010-08-09 10:10:00,64.86,64.96,64.83,64.94,32400.0,50.1618,50.2391,50.1386,50.2236,32400.0
2010-08-09 10:15:00,64.94,65.0,64.91,64.91,20800.0,50.2236,50.27,50.2004,50.2004,20800.0
2010-08-09 10:20:00,64.9,64.93,64.81,64.86,18800.0,50.1927,50.2159,50.1231,50.1618,18800.0
2010-08-09 10:25:00,64.85,64.87,64.79,64.82,22500.0,50.154,50.1695,50.1076,50.1308,22500.0
2010-08-09 10:30:00,64.84,64.89,64.83,64.87,11400.0,50.1463,50.185,50.1386,50.1695,11400.0
2010-08-09 10:35:00,64.87,64.92,64.79,64.84,9900.0,50.1695,50.2082,50.1076,50.1463,9900.0
2010-08-09 10:40:00,64.86,64.95,64.8,64.82,33100.0,50.1618,50.2314,50.1154,50.1308,33100.0
2010-08-09 10:45:00,64.85,64.91,64.79,64.91,14300.0,50.154,50.2004,50.1076,50.2004,14300.0
2010-08-09 10:50:00,64.91,64.98,64.86,64.93,21100.0,50.2004,50.2546,50.1618,50.2159,21100.0
2010-08-09 10:55:00,64.91,65.15,64.9,65.11,23000.0,50.2004,50.386,50.1927,50.3551,23000.0
2010-08-09 11:00:00,65.11,65.17,65.07,65.17,20600.0,50.3551,50.4015,50.3242,50.4015,20600.0
2010-08-09 11:05:00,65.14,65.17,65.05,65.1,21600.0,50.3783,50.4015,50.3087,50.3474,21600.0
2010-08-09 11:10:00,65.09,65.13,65.06,65.1,12500.0,50.3396,50.3706,50.3164,50.3474,12500.0
2010-08-09 11:15:00,65.13,65.14,65.03,65.04,9600.0,50.3706,50.3783,50.2932,50.301,9600.0
2010-08-09 11:20:00,65.05,65.05,64.98,65.0,9500.0,50.3087,50.3087,50.2546,50.27,9500.0
2010-08-09 11:25:00,65.0,65.0,64.94,64.97,8900.0,50.27,50.27,50.2236,50.2468,8900.0
2010-08-09 11:30:00,64.97,65.04,64.97,65.02,9100.0,50.2468,50.301,50.2468,50.2855,9100.0
2010-08-09 11:35:00,65.02,65.15,64.98,65.07,19300.0,50.2855,50.386,50.2546,50.3242,19300.0
2010-08-09 11:40:00,65.07,65.07,64.98,65.02,11000.0,50.3242,50.3242,50.2546,50.2855,11000.0
2010-08-09 11:45:00,65.02,65.04,64.93,64.98,14700.0,50.2855,50.301,50.2159,50.2546,14700.0
2010-08-09 11:50:00,64.99,64.99,64.85,64.86,10600.0,50.2623,50.2623,50.154,50.1618,10600.0
2010-08-09 11:55:00,64.87,64.89,64.85,64.89,15800.0,50.1695,50.185,50.154,50.185,15800.0
2010-08-09 12:00:00,64.88,65.08,64.88,65.08,23500.0,50.1772,50.3319,50.1772,50.3319,23500.0
2010-08-09 12:05:00,65.09,65.14,65.08,65.13,18400.0,50.3396,50.3783,50.3319,50.3706,18400.0
2010-08-09 12:10:00,65.13,65.14,65.06,65.07,12200.0,50.3706,50.3783,50.3164,50.3242,12200.0
2010-08-09 12:15:00,65.06,65.1,64.99,65.04,7100.0,50.3164,50.3474,50.2623,50.301,7100.0
2010-08-09 12:20:00,65.02,65.02,64.91,64.91,11300.0,50.2855,50.2855,50.2004,50.2004,11300.0
2010-08-09 12:25:00,64.9,64.9,64.84,64.84,9300.0,50.1927,50.1927,50.1463,50.1463,9300.0
2010-08-09 12:30:00,64.83,64.85,64.73,64.75,22100.0,50.1386,50.154,50.0612,50.0767,22100.0
2010-08-09 12:35:00,64.74,64.78,64.67,64.78,33400.0,50.069,50.0999,50.0148,50.0999,33400.0
2010-08-09 12:40:00,64.79,64.89,64.75,64.83,20600.0,50.1076,50.185,50.0767,50.1386,20600.0
2010-08-09 12:45:00,64.8,64.89,64.8,64.8,17600.0,50.1154,50.185,50.1154,50.1154,17600.0
2010-08-09 12:50:00,64.8,64.84,64.79,64.79,5900.0,50.1154,50.1463,50.1076,50.1076,5900.0
2010-08-09 12:55:00,64.8,64.83,64.76,64.82,19800.0,50.1154,50.1386,50.0844,50.1308,19800.0
2010-08-09 13:00:00,64.82,64.82,64.78,64.81,16900.0,50.1308,50.1308,50.0999,50.1231,16900.0
2010-08-09 13:05:00,64.8,64.86,64.78,64.83,35400.0,50.1154,50.1618,50.0999,50.1386,35400.0
2010-08-09 13:10:00,64.82,64.91,64.81,64.9,35800.0,50.1308,50.2004,50.1231,50.1927,35800.0
2010-08-09 13:15:00,64.92,65.05,64.92,65.05,22600.0,50.2082,50.3087,50.2082,50.3087,22600.0
2010-08-09 13:20:00,65.04,65.06,64.98,64.99,27300.0,50.301,50.3164,50.2546,50.2623,27300.0
2010-08-09 13:25:00,64.99,65.03,64.95,64.96,43000.0,50.2623,50.2932,50.2314,50.2391,43000.0
2010-08-09 13:30:00,64.96,65.03,64.94,65.0,44900.0,50.2391,50.2932,50.2236,50.27,44900.0
2010-08-09 13:35:00,64.99,65.04,64.98,64.99,28800.0,50.2623,50.301,50.2546,50.2623,28800.0
2010-08-09 13:40:00,64.99,65.02,64.93,64.99,30700.0,50.2623,50.2855,50.2159,50.2623,30700.0
2010-08-09 13:45:00,64.99,65.08,64.94,65.01,32600.0,50.2623,50.3319,50.2236,50.2778,32600.0
2010-08-09 13:50:00,64.98,65.1,64.98,65.08,31000.0,50.2546,50.3474,50.2546,50.3319,31000.0
2010-08-09 13:55:00,65.08,65.16,65.05,65.16,40400.0,50.3319,50.3938,50.3087,50.3938,40400.0
2010-08-09 14:00:00,65.12,65.17,65.1,65.12,25400.0,50.3628,50.4015,50.3474,50.3628,25400.0
2010-08-09 14:05:00,65.12,65.16,65.08,65.15,27700.0,50.3628,50.3938,50.3319,50.386,27700.0
2010-08-09 14:10:00,65.15,65.15,65.08,65.14,25500.0,50.386,50.386,50.3319,50.3783,25500.0
2010-08-09 14:15:00,65.14,65.15,65.1,65.13,11200.0,50.3783,50.386,50.3474,50.3706,11200.0
2010-08-09 14:20:00,65.12,65.12,65.1,65.12,10400.0,50.3628,50.3628,50.3474,50.3628,10400.0
2010-08-09 14:25:00,65.11,65.12,65.08,65.09,12000.0,50.3551,50.3628,50.3319,50.3396,12000.0
2010-08-09 14:30:00,65.1,65.21,65.1,65.21,11700.0,50.3474,50.4325,50.3474,50.4325,11700.0
2010-08-09 14:35:00,65.2,65.21,65.16,65.19,13100.0,50.4247,50.4325,50.3938,50.417,13100.0
2010-08-09 14:40:00,65.2,65.31,65.2,65.3,26600.0,50.4247,50.5098,50.4247,50.5021,26600.0
2010-08-09 14:45:00,65.3,65.35,65.28,65.3,11300.0,50.5021,50.5407,50.4866,50.5021,11300.0
2010-08-09 14:50:00,65.31,65.31,65.27,65.28,9800.0,50.5098,50.5098,50.4789,50.4866,9800.0
2010-08-09 14:55:00,65.28,65.3,65.27,65.29,8000.0,50.4866,50.5021,50.4789,50.4943,8000.0
2010-08-09 15:00:00,65.29,65.29,65.24,65.25,18000.0,50.4943,50.4943,50.4557,50.4634,18000.0
2010-08-09 15:05:00,65.25,65.27,65.22,65.24,17700.0,50.4634,50.4789,50.4402,50.4557,17700.0
2010-08-09 15:10:00,65.26,65.26,65.18,65.18,26700.0,50.4711,50.4711,50.4093,50.4093,26700.0
2010-08-09 15:15:00,65.18,65.29,65.17,65.25,19100.0,50.4093,50.4943,50.4015,50.4634,19100.0
2010-08-09 15:20:00,65.25,65.29,65.24,65.25,19100.0,50.4634,50.4943,50.4557,50.4634,19100.0
2010-08-09 15:25:00,65.25,65.29,65.24,65.28,25100.0,50.4634,50.4943,50.4557,50.4866,25100.0
2010-08-09 15:30:00,65.27,65.29,65.18,65.21,49600.0,50.4789,50.4943,50.4093,50.4325,49600.0
2010-08-09 15:35:00,65.21,65.23,65.2,65.21,22800.0,50.4325,50.4479,50.4247,50.4325,22800.0
2010-08-09 15:40:00,65.21,65.31,65.2,65.23,31600.0,50.4325,50.5098,50.4247,50.4479,31600.0
2010-08-09 15:45:00,65.22,65.29,65.22,65.23,40100.0,50.4402,50.4943,50.4402,50.4479,40100.0
2010-08-09 15:50:00,65.24,65.28,65.18,65.28,85200.0,50.4557,50.4866,50.4093,50.4866,85200.0
2010-08-09 15:55:00,65.28,65.3,65.22,65.27,67800.0,50.4866,50.5021,50.4402,50.4789,67800.0
2010-08-10 09:30:00,64.0,64.51,64.0,64.46,31100.0,49.4967,49.8911,49.4967,49.8524,31100.0
2010-08-10 09:35:00,64.49,64.63,64.32,64.57,29000.0,49.8756,49.9839,49.7441,49.9375,29000.0
2010-08-10 09:40:00,64.55,64.55,64.17,64.2,26000.0,49.922,49.922,49.6281,49.6513,26000.0
2010-08-10 09:45:00,64.16,64.38,64.14,64.33,12800.0,49.6204,49.7905,49.6049,49.7519,12800.0
2010-08-10 09:50:00,64.36,64.36,64.15,64.32,32500.0,49.7751,49.7751,49.6127,49.7441,32500.0
2010-08-10 09:55:00,64.34,64.4,64.28,64.4,15500.0,49.7596,49.806,49.7132,49.806,15500.0
2010-08-10 10:00:00,64.43,64.46,64.26,64.27,19200.0,49.8292,49.8524,49.6977,49.7055,19200.0
2010-08-10 10:05:00,64.3,64.38,64.2,64.27,9500.0,49.7287,49.7905,49.6513,49.7055,9500.0
2010-08-10 10:10:00,64.3,64.42,64.24,64.27,19200.0,49.7287,49.8215,49.6823,49.7055,19200.0
2010-08-10 10:15:00,64.27,64.34,64.23,64.32,26700.0,49.7055,49.7596,49.6745,49.7441,26700.0
2010-08-10 10:20:00,64.37,64.54,64.37,64.53,12200.0,49.7828,49.9143,49.7828,49.9065,12200.0
2010-08-10 10:25:00,64.53,64.58,64.51,64.52,12800.0,49.9065,49.9452,49.8911,49.8988,12800.0
2010-08-10 10:30:00,64.48,64.52,64.45,64.46,10000.0,49.8679,49.8988,49.8447,49.8524,10000.0
2010-08-10 10:35:00,64.47,64.52,64.43,64.48,21200.0,49.8601,49.8988,49.8292,49.8679,21200.0
2010-08-10 10:40:00,64.48,64.58,64.4,64.43,23200.0,49.8679,49.9452,49.806,49.8292,23200.0
2010-08-10 10:45:00,64.43,64.43,64.31,64.31,18900.0,49.8292,49.8292,49.7364,49.7364,18900.0
2010-08-10 10:50:00,64.32,64.34,64.25,64.26,19800.0,49.7441,49.7596,49.69,49.6977,19800.0
2010-08-10 10:55:00,64.28,64.28,64.15,64.21,17600.0,49.7132,49.7132,49.6127,49.6591,17600.0
2010-08-10 11:00:00,64.22,64.28,64.19,64.21,22000.0,49.6668,49.7132,49.6436,49.6591,22000.0
2010-08-10 11:05:00,64.22,64.27,64.16,64.19,23200.0,49.6668,49.7055,49.6204,49.6436,23200.0
2010-08-10 11:10:00,64.19,64.28,64.18,64.27,18600.0,49.6436,49.7132,49.6359,49.7055,18600.0
2010-08-10 11:15:00,64.26,64.48,64.26,64.47,34400.0,49.6977,49.8679,49.6977,49.8601,34400.0
2010-08-10 11:20:00,64.46,64.5,64.38,64.38,26700.0,49.8524,49.8833,49.7905,49.7905,26700.0
2010-08-10 11:25:00,64.38,64.41,64.35,64.38,18800.0,49.7905,49.8137,49.7673,49.7905,18800.0
2010-08-10 11:30:00,64.37,64.38,64.22,64.25,24500.0,49.7828,49.7905,49.6668,49.69,24500.0
2010-08-10 11:35:00,64.24,64.29,64.19,64.2,18100.0,49.6823,49.7209,49.6436,49.6513,18100.0
2010-08-10 11:40:00,64.21,64.21,64.1,64.17,11100.0,49.6591,49.6591,49.574,49.6281,11100.0
2010-08-10 11:45:00,64.17,64.21,64.11,64.14,23100.0,49.6281,49.6591,49.5817,49.6049,23100.0
2010-08-10 11:50:00,64.14,64.17,64.12,64.14,6400.0,49.6049,49.6281,49.5895,49.6049,6400.0
2010-08-10 11:55:00,64.13,64.19,64.1,64.17,25300.0,49.5972,49.6436,49.574,49.6281,25300.0
2010-08-10 12:00:00,64.17,64.18,64.07,64.09,15900.0,49.6281,49.6359,49.5508,49.5663,15900.0
2010-08-10 12:05:00,64.08,64.15,64.04,64.05,25400.0,49.5585,49.6127,49.5276,49.5353,25400.0
2010-08-10 12:10:00,64.05,64.06,64.0,64.04,14400.0,49.5353,49.5431,49.4967,49.5276,14400.0
2010-08-10 12:15:00,64.04,64.07,63.99,64.05,19700.0,49.5276,49.5508,49.4889,49.5353,19700.0
2010-08-10 12:20:00,64.04,64.12,64.01,64.11,4600.0,49.5276,49.5895,49.5044,49.5817,4600.0
2010-08-10 12:25:00,64.12,64.14,64.09,64.11,16500.0,49.5895,49.6049,49.5663,49.5817,16500.0
2010-08-10 12:30:00,64.13,64.13,64.07,64.1,30100.0,49.5972,49.5972,49.5508,49.574,30100.0
2010-08-10 12:35:00,64.1,64.22,64.09,64.16,14200.0,49.574,49.6668,49.5663,49.6204,14200.0
2010-08-10 12:40:00,64.16,64.24,64.13,64.24,32300.0,49.6204,49.6823,49.5972,49.6823,32300.0
2010-08-10 12:45:00,64.22,64.25,64.16,64.19,10400.0,49.6668,49.69,49.6204,49.6436,10400.0
2010-08-10 12:50:00,64.17,64.17,64.11,64.11,2000.0,49.6281,49.6281,49.5817,49.5817,2000.0
2010-08-10 12:55:00,64.1,64.18,64.1,64.18,3000.0,49.574,49.6359,49.574,49.6359,3000.0
2010-08-10 13:00:00,64.17,64.17,64.12,64.16,3600.0,49.6281,49.6281,49.5895,49.6204,3600.0
2010-08-10 13:05:00,64.16,64.17,64.1,64.1,2300.0,49.6204,49.6281,49.574,49.574,2300.0
2010-08-10 13:10:00,64.11,64.12,64.11,64.11,1600.0,49.5817,49.5895,49.5817,49.5817,1600.0
2010-08-10 13:15:00,64.1,64.11,64.02,64.02,5800.0,49.574,49.5817,49.5121,49.5121,5800.0
2010-08-10 13:20:00,64.04,64.04,63.9,63.95,7400.0,49.5276,49.5276,49.4193,49.458,7400.0
2010-08-10 13:25:00,63.93,63.95,63.85,63.87,10700.0,49.4425,49.458,49.3806,49.3961,10700.0
2010-08-10 13:30:00,63.87,63.93,63.84,63.92,7600.0,49.3961,49.4425,49.3729,49.4348,7600.0
2010-08-10 13:35:00,63.94,64.03,63.94,64.03,37300.0,49.4503,49.5199,49.4503,49.5199,37300.0
2010-08-10 13:40:00,64.03,64.12,64.03,64.11,8400.0,49.5199,49.5895,49.5199,49.5817,8400.0
2010-08-10 13:45:00,64.11,64.17,64.1,64.17,19700.0,49.5817,49.6281,49.574,49.6281,19700.0
2010-08-10 13:50:00,64.17,64.28,64.16,64.2,11000.0,49.6281,49.7132,49.6204,49.6513,11000.0
2010-08-10 13:55:00,64.21,64.27,64.15,64.27,7800.0,49.6591,49.7055,49.6127,49.7055,7800.0
2010-08-10 14:00:00,64.27,64.33,64.24,64.31,5300.0,49.7055,49.7519,49.6823,49.7364,5300.0
2010-08-10 14:05:00,64.34,64.39,64.27,64.3,8600.0,49.7596,49.7983,49.7055,49.7287,8600.0
2010-08-10 14:10:00,64.3,64.33,64.21,64.33,7100.0,49.7287,49.7519,49.6591,49.7519,7100.0
2010-08-10 14:15:00,64.34,64.84,64.34,64.7,49700.0,49.7596,50.1463,49.7596,50.038,49700.0
2010-08-10 14:20:00,64.74,64.86,64.51,64.54,29900.0,50.069,50.1618,49.8911,49.9143,29900.0
2010-08-10 14:25:00,64.51,64.68,64.41,64.68,22000.0,49.8911,50.0226,49.8137,50.0226,22000.0
2010-08-10 14:30:00,64.69,65.03,64.69,64.86,43000.0,50.0303,50.2932,50.0303,50.1618,43000.0
2010-08-10 14:35:00,64.86,64.91,64.69,64.83,18500.0,50.1618,50.2004,50.0303,50.1386,18500.0
2010-08-10 14:40:00,64.86,65.06,64.84,64.97,23000.0,50.1618,50.3164,50.1463,50.2468,23000.0
2010-08-10 14:45:00,64.99,65.03,64.9,64.98,21800.0,50.2623,50.2932,50.1927,50.2546,21800.0
2010-08-10 14:50:00,65.0,65.0,64.81,64.92,18400.0,50.27,50.27,50.1231,50.2082,18400.0
2010-08-10 14:55:00,64.91,64.97,64.84,64.9,16600.0,50.2004,50.2468,50.1463,50.1927,16600.0
2010-08-10 15:00:00,64.91,65.02,64.89,65.0,22500.0,50.2004,50.2855,50.185,50.27,22500.0
2010-08-10 15:05:00,65.0,65.1,64.99,65.09,44700.0,50.27,50.3474,50.2623,50.3396,44700.0
2010-08-10 15:10:00,65.08,65.09,64.77,64.81,38600.0,50.3319,50.3396,50.0922,50.1231,38600.0
2010-08-10 15:15:00,64.78,64.86,64.63,64.68,19300.0,50.0999,50.1618,49.9839,50.0226,19300.0
2010-08-10 15:20:00,64.67,64.76,64.62,64.75,25500.0,50.0148,50.0844,49.9762,50.0767,25500.0
2010-08-10 15:25:00,64.73,64.9,64.66,64.86,21100.0,50.0612,50.1927,50.0071,50.1618,21100.0
2010-08-10 15:30:00,64.85,64.98,64.75,64.92,26000.0,50.154,50.2546,50.0767,50.2082,26000.0
2010-08-10 15:35:00,64.91,65.01,64.84,64.96,32500.0,50.2004,50.2778,50.1463,50.2391,32500.0
2010-08-10 15:40:00,64.96,65.09,64.94,65.04,48100.0,50.2391,50.3396,50.2236,50.301,48100.0
2010-08-10 15:45:00,65.05,65.14,65.03,65.07,39800.0,50.3087,50.3783,50.2932,50.3242,39800.0
2010-08-10 15:50:00,65.08,65.09,64.9,65.06,90300.0,50.3319,50.3396,50.1927,50.3164,90300.0
2010-08-10 15:55:00,65.06,65.08,64.97,65.03,123900.0,50.3164,50.3319,50.2468,50.2932,123900.0
2010-08-11 09:30:00,62.75,63.43,62.63,63.25,33100.0,48.5299,49.0558,48.4371,48.9166,33100.0
2010-08-11 09:35:00,63.22,63.66,63.21,63.57,20300.0,48.8934,49.2337,48.8857,49.1641,20300.0
2010-08-11 09:40:00,63.57,63.81,63.47,63.72,18900.0,49.1641,49.3497,49.0868,49.2801,18900.0
2010-08-11 09:45:00,63.72,63.72,63.5,63.54,20600.0,49.2801,49.2801,49.11,49.1409,20600.0
2010-08-11 09:50:00,63.53,63.58,63.47,63.51,26400.0,49.1332,49.1718,49.0868,49.1177,26400.0
2010-08-11 09:55:00,63.5,63.56,63.46,63.54,12700.0,49.11,49.1564,49.079,49.1409,12700.0
2010-08-11 10:00:00,63.54,63.62,63.47,63.56,23400.0,49.1409,49.2028,49.0868,49.1564,23400.0
2010-08-11 10:05:00,63.55,63.59,63.46,63.52,16900.0,49.1486,49.1796,49.079,49.1254,16900.0
2010-08-11 10:10:00,63.51,63.59,63.47,63.55,22500.0,49.1177,49.1796,49.0868,49.1486,22500.0
2010-08-11 10:15:00,63.55,63.55,63.39,63.42,43600.0,49.1486,49.1486,49.0249,49.0481,43600.0
2010-08-11 10:20:00,63.4,63.5,63.35,63.42,16900.0,49.0326,49.11,48.994,49.0481,16900.0
2010-08-11 10:25:00,63.44,63.49,63.4,63.46,11200.0,49.0636,49.1022,49.0326,49.079,11200.0
2010-08-11 10:30:00,63.45,63.46,63.31,63.34,21000.0,49.0713,49.079,48.963,48.9862,21000.0
2010-08-11 10:35:00,63.37,63.41,63.28,63.41,18100.0,49.0094,49.0404,48.9398,49.0404,18100.0
2010-08-11 10:40:00,63.4,63.44,63.26,63.29,28500.0,49.0326,49.0636,48.9244,48.9476,28500.0
2010-08-11 10:45:00,63.28,63.33,63.21,63.29,41300.0,48.9398,48.9785,48.8857,48.9476,41300.0
2010-08-11 10:50:00,63.28,63.28,63.17,63.19,22100.0,48.9398,48.9398,48.8547,48.8702,22100.0
2010-08-11 10:55:00,63.17,63.22,63.11,63.18,41500.0,48.8547,48.8934,48.8083,48.8625,41500.0
2010-08-11 11:00:00,63.14,63.15,62.97,63.08,33400.0,48.8315,48.8393,48.7001,48.7851,33400.0
2010-08-11 11:05:00,63.05,63.06,62.99,63.01,33700.0,48.7619,48.7697,48.7155,48.731,33700.0
2010-08-11 11:10:00,62.99,63.01,62.84,62.86,27200.0,48.7155,48.731,48.5995,48.615,27200.0
2010-08-11 11:15:00,62.87,62.89,62.66,62.69,49100.0,48.6227,48.6382,48.4603,48.4835,49100.0
2010-08-11 11:20:00,62.71,62.76,62.61,62.66,30300.0,48.499,48.5377,48.4217,48.4603,30300.0
2010-08-11 11:25:00,62.66,62.85,62.59,62.79,19900.0,48.4603,48.6073,48.4062,48.5609,19900.0
2010-08-11 11:30:00,62.78,62.85,62.67,62.73,20500.0,48.5531,48.6073,48.4681,48.5145,20500.0
2010-08-11 11:35:00,62.71,62.73,62.61,62.68,21100.0,48.499,48.5145,48.4217,48.4758,21100.0
2010-08-11 11:40:00,62.66,62.73,62.62,62.65,24500.0,48.4603,48.5145,48.4294,48.4526,24500.0
2010-08-11 11:45:00,62.63,62.71,62.61,62.68,25800.0,48.4371,48.499,48.4217,48.4758,25800.0
2010-08-11 11:50:00,62.66,62.71,62.62,62.67,12300.0,48.4603,48.499,48.4294,48.4681,12300.0
2010-08-11 11:55:00,62.68,62.74,62.66,62.7,11500.0,48.4758,48.5222,48.4603,48.4913,11500.0
2010-08-11 12:00:00,62.7,62.71,62.62,62.66,30100.0,48.4913,48.499,48.4294,48.4603,30100.0
2010-08-11 12:05:00,62.65,62.76,62.63,62.7,37600.0,48.4526,48.5377,48.4371,48.4913,37600.0
2010-08-11 12:10:00,62.74,62.76,62.65,62.74,71500.0,48.5222,48.5377,48.4526,48.5222,71500.0
2010-08-11 12:15:00,62.74,62.82,62.68,62.7,33000.0,48.5222,48.5841,48.4758,48.4913,33000.0
2010-08-11 12:20:00,62.69,62.69,62.62,62.66,10200.0,48.4835,48.4835,48.4294,48.4603,10200.0
2010-08-11 12:25:00,62.64,62.69,62.63,62.64,5100.0,48.4449,48.4835,48.4371,48.4449,5100.0
2010-08-11 12:30:00,62.63,62.67,62.62,62.65,7600.0,48.4371,48.4681,48.4294,48.4526,7600.0
2010-08-11 12:35:00,62.63,62.68,62.58,62.67,15800.0,48.4371,48.4758,48.3984,48.4681,15800.0
2010-08-11 12:40:00,62.66,62.67,62.54,62.55,25200.0,48.4603,48.4681,48.3675,48.3752,25200.0
2010-08-11 12:45:00,62.56,62.58,62.51,62.56,9900.0,48.383,48.3984,48.3443,48.383,9900.0
2010-08-11 12:50:00,62.53,62.54,62.46,62.47,17200.0,48.3598,48.3675,48.3056,48.3134,17200.0
2010-08-11 12:55:00,62.48,62.51,62.45,62.47,5200.0,48.3211,48.3443,48.2979,48.3134,5200.0
2010-08-11 13:00:00,62.47,62.59,62.45,62.59,5100.0,48.3134,48.4062,48.2979,48.4062,5100.0
2010-08-11 13:05:00,62.64,62.69,62.64,62.68,5800.0,48.4449,48.4835,48.4449,48.4758,5800.0
2010-08-11 13:10:00,62.67,62.68,62.61,62.63,4400.0,48.4681,48.4758,48.4217,48.4371,4400.0
2010-08-11 13:15:00,62.64,62.75,62.64,62.73,6700.0,48.4449,48.5299,48.4449,48.5145,6700.0
2010-08-11 13:20:00,62.73,62.75,62.59,62.59,14900.0,48.5145,48.5299,48.4062,48.4062,14900.0
2010-08-11 13:25:00,62.62,62.65,62.59,62.65,6000.0,48.4294,48.4526,48.4062,48.4526,6000.0
2010-08-11 13:30:00,62.66,62.68,62.62,62.65,13900.0,48.4603,48.4758,48.4294,48.4526,13900.0
2010-08-11 13:35:00,62.63,62.64,62.58,62.62,15100.0,48.4371,48.4449,48.3984,48.4294,15100.0
2010-08-11 13:40:00,62.64,62.71,62.61,62.7,19000.0,48.4449,48.499,48.4217,48.4913,19000.0
2010-08-11 13:45:00,62.69,62.71,62.64,62.7,9600.0,48.4835,48.499,48.4449,48.4913,9600.0
2010-08-11 13:50:00,62.71,62.71,62.65,62.69,12000.0,48.499,48.499,48.4526,48.4835,12000.0
2010-08-11 13:55:00,62.7,62.72,62.66,62.69,9700.0,48.4913,48.5067,48.4603,48.4835,9700.0
2010-08-11 14:00:00,62.68,62.76,62.67,62.71,12900.0,48.4758,48.5377,48.4681,48.499,12900.0
2010-08-11 14:05:00,62.71,62.74,62.68,62.72,11300.0,48.499,48.5222,48.4758,48.5067,11300.0
2010-08-11 14:10:00,62.72,62.76,62.69,62.7,6400.0,48.5067,48.5377,48.4835,48.4913,6400.0
2010-08-11 14:15:00,62.7,62.73,62.65,62.68,20300.0,48.4913,48.5145,48.4526,48.4758,20300.0
2010-08-11 14:20:00,62.66,62.72,62.66,62.67,9800.0,48.4603,48.5067,48.4603,48.4681,9800.0
2010-08-11 14:25:00,62.69,62.71,62.65,62.65,8900.0,48.4835,48.499,48.4526,48.4526,8900.0
2010-08-11 14:30:00,62.64,62.65,62.59,62.59,8800.0,48.4449,48.4526,48.4062,48.4062,8800.0
2010-08-11 14:35:00,62.6,62.6,62.46,62.5,20000.0,48.4139,48.4139,48.3056,48.3366,20000.0
2010-08-11 14:40:00,62.48,62.52,62.4,62.41,20700.0,48.3211,48.352,48.2592,48.267,20700.0
2010-08-11 14:45:00,62.4,62.43,62.35,62.43,16700.0,48.2592,48.2824,48.2206,48.2824,16700.0
2010-08-11 14:50:00,62.43,62.47,62.22,62.22,33900.0,48.2824,48.3134,48.12,48.12,33900.0
2010-08-11 14:55:00,62.25,62.25,62.1,62.15,23600.0,48.1432,48.1432,48.0272,48.0659,23600.0
2010-08-11 15:00:00,62.15,62.32,62.15,62.31,15900.0,48.0659,48.1974,48.0659,48.1896,15900.0
2010-08-11 15:05:00,62.31,62.41,62.28,62.39,32000.0,48.1896,48.267,48.1664,48.2515,32000.0
2010-08-11 15:10:00,62.4,62.43,62.33,62.39,31700.0,48.2592,48.2824,48.2051,48.2515,31700.0
2010-08-11 15:15:00,62.4,62.4,62.21,62.26,24100.0,48.2592,48.2592,48.1123,48.151,24100.0
2010-08-11 15:20:00,62.28,62.35,62.23,62.25,16200.0,48.1664,48.2206,48.1278,48.1432,16200.0
2010-08-11 15:25:00,62.27,62.39,62.25,62.34,23900.0,48.1587,48.2515,48.1432,48.2128,23900.0
2010-08-11 15:30:00,62.34,62.56,62.34,62.53,37800.0,48.2128,48.383,48.2128,48.3598,37800.0
2010-08-11 15:35:00,62.54,62.55,62.42,62.51,32000.0,48.3675,48.3752,48.2747,48.3443,32000.0
2010-08-11 15:40:00,62.52,62.56,62.44,62.52,43400.0,48.352,48.383,48.2902,48.352,43400.0
2010-08-11 15:45:00,62.51,62.54,62.39,62.45,48800.0,48.3443,48.3675,48.2515,48.2979,48800.0
2010-08-11 15:50:00,62.43,62.43,62.3,62.34,40800.0,48.2824,48.2824,48.1819,48.2128,40800.0
2010-08-11 15:55:00,62.34,62.51,62.32,62.38,132800.0,48.2128,48.3443,48.1974,48.2438,132800.0
2010-08-12 09:30:00,61.1,61.28,61.06,61.21,20500.0,47.2538,47.393,47.2229,47.3389,20500.0
2010-08-12 09:35:00,61.29,61.45,61.21,61.4,20100.0,47.4008,47.5245,47.3389,47.4859,20100.0
2010-08-12 09:40:00,61.43,61.95,61.42,61.89,41200.0,47.5091,47.9112,47.5013,47.8648,41200.0
2010-08-12 09:45:00,61.93,62.22,61.92,62.13,40900.0,47.8957,48.12,47.888,48.0504,40900.0
2010-08-12 09:50:00,62.15,62.18,61.99,62.07,27400.0,48.0659,48.0891,47.9422,48.004,27400.0
2010-08-12 09:55:00,62.1,62.19,62.01,62.01,20400.0,48.0272,48.0968,47.9576,47.9576,20400.0
2010-08-12 10:00:00,62.01,62.09,61.97,61.99,40800.0,47.9576,48.0195,47.9267,47.9422,40800.0
2010-08-12 10:05:00,62.01,62.12,61.95,62.07,26900.0,47.9576,48.0427,47.9112,48.004,26900.0
2010-08-12 10:10:00,62.05,62.16,61.98,62.0,23500.0,47.9886,48.0736,47.9344,47.9499,23500.0
2010-08-12 10:15:00,62.0,62.08,61.93,62.0,49500.0,47.9499,48.0118,47.8957,47.9499,49500.0
2010-08-12 10:20:00,61.98,62.11,61.95,62.09,26900.0,47.9344,48.035,47.9112,48.0195,26900.0
2010-08-12 10:25:00,62.09,62.12,61.96,62.06,37200.0,48.0195,48.0427,47.9189,47.9963,37200.0
2010-08-12 10:30:00,62.06,62.18,62.0,62.09,39100.0,47.9963,48.0891,47.9499,48.0195,39100.0
2010-08-12 10:35:00,62.12,62.16,62.01,62.16,49200.0,48.0427,48.0736,47.9576,48.0736,49200.0
2010-08-12 10:40:00,62.14,62.51,62.09,62.45,85100.0,48.0582,48.3443,48.0195,48.2979,85100.0
2010-08-12 10:45:00,62.42,62.47,62.36,62.43,34300.0,48.2747,48.3134,48.2283,48.2824,34300.0
2010-08-12 10:50:00,62.42,62.58,62.38,62.54,26900.0,48.2747,48.3984,48.2438,48.3675,26900.0
2010-08-12 10:55:00,62.53,62.53,62.39,62.43,10000.0,48.3598,48.3598,48.2515,48.2824,10000.0
2010-08-12 11:00:00,62.42,62.48,62.39,62.45,11700.0,48.2747,48.3211,48.2515,48.2979,11700.0
2010-08-12 11:05:00,62.42,62.5,62.38,62.47,19800.0,48.2747,48.3366,48.2438,48.3134,19800.0
2010-08-12 11:10:00,62.45,62.49,62.36,62.46,12300.0,48.2979,48.3288,48.2283,48.3056,12300.0
2010-08-12 11:15:00,62.46,62.53,62.41,62.45,14700.0,48.3056,48.3598,48.267,48.2979,14700.0
2010-08-12 11:20:00,62.46,62.59,62.45,62.52,3800.0,48.3056,48.4062,48.2979,48.352,3800.0
2010-08-12 11:25:00,62.52,62.67,62.49,62.63,19200.0,48.352,48.4681,48.3288,48.4371,19200.0
2010-08-12 11:30:00,62.64,62.72,62.59,62.65,18700.0,48.4449,48.5067,48.4062,48.4526,18700.0
2010-08-12 11:35:00,62.65,62.67,62.55,62.59,17700.0,48.4526,48.4681,48.3752,48.4062,17700.0
2010-08-12 11:40:00,62.58,62.59,62.51,62.54,6100.0,48.3984,48.4062,48.3443,48.3675,6100.0
2010-08-12 11:45:00,62.51,62.64,62.5,62.64,78900.0,48.3443,48.4449,48.3366,48.4449,78900.0
2010-08-12 11:50:00,62.64,62.73,62.64,62.73,18500.0,48.4449,48.5145,48.4449,48.5145,18500.0
2010-08-12 11:55:00,62.74,62.76,62.67,62.68,29600.0,48.5222,48.5377,48.4681,48.4758,29600.0
2010-08-12 12:00:00,62.66,62.66,62.53,62.62,15300.0,48.4603,48.4603,48.3598,48.4294,15300.0
2010-08-12 12:05:00,62.62,62.73,62.62,62.72,21700.0,48.4294,48.5145,48.4294,48.5067,21700.0
2010-08-12 12:10:00,62.72,62.72,62.59,62.69,24500.0,48.5067,48.5067,48.4062,48.4835,24500.0
2010-08-12 12:15:00,62.69,62.78,62.67,62.75,12300.0,48.4835,48.5531,48.4681,48.5299,12300.0
2010-08-12 12:20:00,62.76,62.82,62.76,62.81,13500.0,48.5377,48.5841,48.5377,48.5763,13500.0
2010-08-12 12:25:00,62.79,62.88,62.79,62.84,14700.0,48.5609,48.6305,48.5609,48.5995,14700.0
2010-08-12 12:30:00,62.84,62.85,62.82,62.82,3800.0,48.5995,48.6073,48.5841,48.5841,3800.0
2010-08-12 12:35:00,62.83,62.87,62.77,62.83,8300.0,48.5918,48.6227,48.5454,48.5918,8300.0
2010-08-12 12:40:00,62.84,62.85,62.81,62.85,8300.0,48.5995,48.6073,48.5763,48.6073,8300.0
2010-08-12 12:45:00,62.85,62.86,62.82,62.84,5700.0,48.6073,48.615,48.5841,48.5995,5700.0
2010-08-12 12:50:00,62.84,62.84,62.81,62.82,5200.0,48.5995,48.5995,48.5763,48.5841,5200.0
2010-08-12 12:55:00,62.83,62.88,62.8,62.85,5700.0,48.5918,48.6305,48.5686,48.6073,5700.0
2010-08-12 13:00:00,62.88,62.91,62.88,62.9,5200.0,48.6305,48.6537,48.6305,48.6459,5200.0
2010-08-12 13:05:00,62.87,62.89,62.8,62.81,4100.0,48.6227,48.6382,48.5686,48.5763,4100.0
2010-08-12 13:10:00,62.82,62.89,62.79,62.87,6100.0,48.5841,48.6382,48.5609,48.6227,6100.0
2010-08-12 13:15:00,62.86,62.86,62.81,62.85,2800.0,48.615,48.615,48.5763,48.6073,2800.0
2010-08-12 13:20:00,62.85,62.87,62.77,62.77,4000.0,48.6073,48.6227,48.5454,48.5454,4000.0
2010-08-12 13:25:00,62.77,62.77,62.68,62.71,4100.0,48.5454,48.5454,48.4758,48.499,4100.0
2010-08-12 13:30:00,62.72,62.76,62.62,62.63,20100.0,48.5067,48.5377,48.4294,48.4371,20100.0
2010-08-12 13:35:00,62.63,62.63,62.59,62.61,11900.0,48.4371,48.4371,48.4062,48.4217,11900.0
2010-08-12 13:40:00,62.62,62.62,62.58,62.6,13900.0,48.4294,48.4294,48.3984,48.4139,13900.0
2010-08-12 13:45:00,62.58,62.62,62.55,62.59,10300.0,48.3984,48.4294,48.3752,48.4062,10300.0
2010-08-12 13:50:00,62.58,62.6,62.55,62.57,18700.0,48.3984,48.4139,48.3752,48.3907,18700.0
2010-08-12 13:55:00,62.58,62.6,62.57,62.58,13800.0,48.3984,48.4139,48.3907,48.3984,13800.0
2010-08-12 14:00:00,62.59,62.6,62.56,62.59,14700.0,48.4062,48.4139,48.383,48.4062,14700.0
2010-08-12 14:05:00,62.59,62.64,62.56,62.6,43400.0,48.4062,48.4449,48.383,48.4139,43400.0
2010-08-12 14:10:00,62.59,62.61,62.57,62.6,11200.0,48.4062,48.4217,48.3907,48.4139,11200.0
2010-08-12 14:15:00,62.6,62.63,62.58,62.59,12900.0,48.4139,48.4371,48.3984,48.4062,12900.0
2010-08-12 14:20:00,62.6,62.65,62.56,62.6,16500.0,48.4139,48.4526,48.383,48.4139,16500.0
2010-08-12 14:25:00,62.6,62.71,62.6,62.67,17200.0,48.4139,48.499,48.4139,48.4681,17200.0
2010-08-12 14:30:00,62.67,62.67,62.58,62.62,14200.0,48.4681,48.4681,48.3984,48.4294,14200.0
2010-08-12 14:35:00,62.62,62.63,62.55,62.61,28400.0,48.4294,48.4371,48.3752,48.4217,28400.0
2010-08-12 14:40:00,62.59,62.63,62.57,62.6,18300.0,48.4062,48.4371,48.3907,48.4139,18300.0
2010-08-12 14:45:00,62.61,62.63,62.53,62.6,28700.0,48.4217,48.4371,48.3598,48.4139,28700.0
2010-08-12 14:50:00,62.59,62.68,62.56,62.66,30200.0,48.4062,48.4758,48.383,48.4603,30200.0
2010-08-12 14:55:00,62.65,62.67,62.59,62.67,14200.0,48.4526,48.4681,48.4062,48.4681,14200.0
2010-08-12 15:00:00,62.67,62.84,62.66,62.84,29000.0,48.4681,48.5995,48.4603,48.5995,29000.0
2010-08-12 15:05:00,62.81,62.85,62.74,62.83,25200.0,48.5763,48.6073,48.5222,48.5918,25200.0
2010-08-12 15:10:00,62.84,62.91,62.82,62.89,41900.0,48.5995,48.6537,48.5841,48.6382,41900.0
2010-08-12 15:15:00,62.9,62.92,62.7,62.71,31100.0,48.6459,48.6614,48.4913,48.499,31100.0
2010-08-12 15:20:00,62.7,62.78,62.67,62.73,16200.0,48.4913,48.5531,48.4681,48.5145,16200.0
2010-08-12 15:25:00,62.73,62.81,62.69,62.79,26400.0,48.5145,48.5763,48.4835,48.5609,26400.0
2010-08-12 15:30:00,62.79,62.92,62.77,62.9,48200.0,48.5609,48.6614,48.5454,48.6459,48200.0
2010-08-12 15:35:00,62.9,62.91,62.82,62.85,46500.0,48.6459,48.6537,48.5841,48.6073,46500.0
2010-08-12 15:40:00,62.86,62.86,62.55,62.67,63400.0,48.615,48.615,48.3752,48.4681,63400.0
2010-08-12 15:45:00,62.68,62.77,62.64,62.71,49900.0,48.4758,48.5454,48.4449,48.499,49900.0
2010-08-12 15:50:00,62.72,62.79,62.66,62.75,74200.0,48.5067,48.5609,48.4603,48.5299,74200.0
2010-08-12 15:55:00,62.75,62.82,62.75,62.79,77700.0,48.5299,48.5841,48.5299,48.5609,77700.0
2010-08-13 09:30:00,62.67,62.87,62.48,62.84,19000.0,48.4681,48.6227,48.3211,48.5995,19000.0
2010-08-13 09:35:00,62.84,62.94,62.74,62.78,9000.0,48.5995,48.6769,48.5222,48.5531,9000.0
2010-08-13 09:40:00,62.84,62.92,62.76,62.82,14300.0,48.5995,48.6614,48.5377,48.5841,14300.0
2010-08-13 09:45:00,62.85,62.92,62.77,62.86,17200.0,48.6073,48.6614,48.5454,48.615,17200.0
2010-08-13 09:50:00,62.84,62.94,62.74,62.9,22400.0,48.5995,48.6769,48.5222,48.6459,22400.0
2010-08-13 09:55:00,62.86,63.2,62.84,63.16,11700.0,48.615,48.8779,48.5995,48.847,11700.0
2010-08-13 10:00:00,63.08,63.12,62.87,63.08,31700.0,48.7851,48.8161,48.6227,48.7851,31700.0
2010-08-13 10:05:00,63.08,63.13,62.94,62.98,62400.0,48.7851,48.8238,48.6769,48.7078,62400.0
2010-08-13 10:10:00,62.98,63.05,62.88,62.95,42800.0,48.7078,48.7619,48.6305,48.6846,42800.0
2010-08-13 10:15:00,62.94,63.05,62.94,63.02,29400.0,48.6769,48.7619,48.6769,48.7387,29400.0
2010-08-13 10:20:00,63.0,63.03,62.87,63.01,29900.0,48.7233,48.7465,48.6227,48.731,29900.0
2010-08-13 10:25:00,63.01,63.07,62.93,63.07,30900.0,48.731,48.7774,48.6691,48.7774,30900.0
2010-08-13 10:30:00,63.08,63.11,62.96,63.04,29900.0,48.7851,48.8083,48.6923,48.7542,29900.0
2010-08-13 10:35:00,63.08,63.31,63.08,63.27,40900.0,48.7851,48.963,48.7851,48.9321,40900.0
2010-08-13 10:40:00,63.26,63.26,63.16,63.21,20800.0,48.9244,48.9244,48.847,48.8857,20800.0
2010-08-13 10:45:00,63.2,63.29,63.2,63.25,43600.0,48.8779,48.9476,48.8779,48.9166,43600.0
2010-08-13 10:50:00,63.25,63.3,63.06,63.15,36800.0,48.9166,48.9553,48.7697,48.8393,36800.0
2010-08-13 10:55:00,63.15,63.32,63.1,63.32,25000.0,48.8393,48.9708,48.8006,48.9708,25000.0
2010-08-13 11:00:00,63.31,63.41,63.3,63.32,22400.0,48.963,49.0404,48.9553,48.9708,22400.0
2010-08-13 11:05:00,63.31,63.44,63.28,63.35,14600.0,48.963,49.0636,48.9398,48.994,14600.0
2010-08-13 11:10:00,63.36,63.39,63.29,63.34,15900.0,49.0017,49.0249,48.9476,48.9862,15900.0
2010-08-13 11:15:00,63.35,63.5,63.34,63.39,19200.0,48.994,49.11,48.9862,49.0249,19200.0
2010-08-13 11:20:00,63.39,63.39,63.16,63.22,30100.0,49.0249,49.0249,48.847,48.8934,30100.0
2010-08-13 11:25:00,63.2,63.22,63.13,63.19,17000.0,48.8779,48.8934,48.8238,48.8702,17000.0
2010-08-13 11:30:00,63.2,63.2,63.04,63.13,16100.0,48.8779,48.8779,48.7542,48.8238,16100.0
2010-08-13 11:35:00,63.12,63.25,63.05,63.22,52700.0,48.8161,48.9166,48.7619,48.8934,52700.0
2010-08-13 11:40:00,63.21,63.36,63.21,63.33,9000.0,48.8857,49.0017,48.8857,48.9785,9000.0
2010-08-13 11:45:00,63.31,63.45,63.3,63.4,26500.0,48.963,49.0713,48.9553,49.0326,26500.0
2010-08-13 11:50:00,63.38,63.42,63.32,63.41,10000.0,49.0172,49.0481,48.9708,49.0404,10000.0
2010-08-13 11:55:00,63.41,63.6,63.31,63.32,21100.0,49.0404,49.1873,48.963,48.9708,21100.0
2010-08-13 12:00:00,63.33,63.35,63.3,63.35,6900.0,48.9785,48.994,48.9553,48.994,6900.0
2010-08-13 12:05:00,63.37,63.51,63.37,63.5,2200.0,49.0094,49.1177,49.0094,49.11,2200.0
2010-08-13 12:10:00,63.51,63.6,63.45,63.45,13500.0,49.1177,49.1873,49.0713,49.0713,13500.0
2010-08-13 12:15:00,63.43,63.48,63.37,63.46,13700.0,49.0558,49.0945,49.0094,49.079,13700.0
2010-08-13 12:20:00,63.47,63.5,63.43,63.47,14600.0,49.0868,49.11,49.0558,49.0868,14600.0
2010-08-13 12:25:00,63.45,63.47,63.44,63.47,5100.0,49.0713,49.0868,49.0636,49.0868,5100.0
2010-08-13 12:30:00,63.48,63.52,63.45,63.5,13800.0,49.0945,49.1254,49.0713,49.11,13800.0
2010-08-13 12:35:00,63.51,63.56,63.49,63.54,19100.0,49.1177,49.1564,49.1022,49.1409,19100.0
2010-08-13 12:40:00,63.55,63.6,63.49,63.5,15000.0,49.1486,49.1873,49.1022,49.11,15000.0
2010-08-13 12:45:00,63.49,63.55,63.45,63.52,30000.0,49.1022,49.1486,49.0713,49.1254,30000.0
2010-08-13 12:50:00,63.52,63.56,63.49,63.52,16600.0,49.1254,49.1564,49.1022,49.1254,16600.0
2010-08-13 12:55:00,63.57,63.58,63.48,63.56,24000.0,49.1641,49.1718,49.0945,49.1564,24000.0
2010-08-13 13:00:00,63.56,63.61,63.55,63.6,3700.0,49.1564,49.195,49.1486,49.1873,3700.0
2010-08-13 13:05:00,63.6,63.6,63.52,63.53,5600.0,49.1873,49.1873,49.1254,49.1332,5600.0
2010-08-13 13:10:00,63.53,63.6,63.49,63.58,10100.0,49.1332,49.1873,49.1022,49.1718,10100.0
2010-08-13 13:15:00,63.57,63.57,63.5,63.54,15000.0,49.1641,49.1641,49.11,49.1409,15000.0
2010-08-13 13:20:00,63.54,63.56,63.49,63.55,15100.0,49.1409,49.1564,49.1022,49.1486,15100.0
2010-08-13 13:25:00,63.54,63.62,63.53,63.59,7100.0,49.1409,49.2028,49.1332,49.1796,7100.0
2010-08-13 13:30:00,63.6,63.6,63.54,63.57,5000.0,49.1873,49.1873,49.1409,49.1641,5000.0
2010-08-13 13:35:00,63.56,63.65,63.52,63.65,17000.0,49.1564,49.226,49.1254,49.226,17000.0
2010-08-13 13:40:00,63.64,63.73,63.63,63.65,10900.0,49.2182,49.2878,49.2105,49.226,10900.0
2010-08-13 13:45:00,63.67,63.7,63.6,63.61,8600.0,49.2414,49.2646,49.1873,49.195,8600.0
2010-08-13 13:50:00,63.62,63.73,63.61,63.7,11200.0,49.2028,49.2878,49.195,49.2646,11200.0
2010-08-13 13:55:00,63.7,63.71,63.64,63.64,11900.0,49.2646,49.2724,49.2182,49.2182,11900.0
2010-08-13 14:00:00,63.64,63.64,63.55,63.58,29100.0,49.2182,49.2182,49.1486,49.1718,29100.0
2010-08-13 14:05:00,63.58,63.61,63.53,63.56,7000.0,49.1718,49.195,49.1332,49.1564,7000.0
2010-08-13 14:10:00,63.57,63.6,63.52,63.52,7600.0,49.1641,49.1873,49.1254,49.1254,7600.0
2010-08-13 14:15:00,63.51,63.57,63.51,63.55,10500.0,49.1177,49.1641,49.1177,49.1486,10500.0
2010-08-13 14:20:00,63.55,63.58,63.51,63.56,24000.0,49.1486,49.1718,49.1177,49.1564,24000.0
2010-08-13 14:25:00,63.57,63.63,63.51,63.61,45100.0,49.1641,49.2105,49.1177,49.195,45100.0
2010-08-13 14:30:00,63.59,63.63,63.52,63.53,25600.0,49.1796,49.2105,49.1254,49.1332,25600.0
2010-08-13 14:35:00,63.53,63.56,63.49,63.5,21300.0,49.1332,49.1564,49.1022,49.11,21300.0
2010-08-13 14:40:00,63.5,63.51,63.44,63.47,19000.0,49.11,49.1177,49.0636,49.0868,19000.0
2010-08-13 14:45:00,63.47,63.47,63.34,63.37,24500.0,49.0868,49.0868,48.9862,49.0094,24500.0
2010-08-13 14:50:00,63.35,63.42,63.3,63.37,18700.0,48.994,49.0481,48.9553,49.0094,18700.0
2010-08-13 14:55:00,63.35,63.49,63.35,63.46,25000.0,48.994,49.1022,48.994,49.079,25000.0
2010-08-13 15:00:00,63.47,63.54,63.47,63.52,12600.0,49.0868,49.1409,49.0868,49.1254,12600.0
2010-08-13 15:05:00,63.53,63.59,63.46,63.57,30100.0,49.1332,49.1796,49.079,49.1641,30100.0
2010-08-13 15:10:00,63.56,63.66,63.56,63.65,42400.0,49.1564,49.2337,49.1564,49.226,42400.0
2010-08-13 15:15:00,63.65,63.68,63.62,63.65,22400.0,49.226,49.2492,49.2028,49.226,22400.0
2010-08-13 15:20:00,63.64,63.79,63.64,63.75,37700.0,49.2182,49.3342,49.2182,49.3033,37700.0
2010-08-13 15:25:00,63.75,63.81,63.71,63.71,44200.0,49.3033,49.3497,49.2724,49.2724,44200.0
2010-08-13 15:30:00,63.7,63.79,63.63,63.77,33500.0,49.2646,49.3342,49.2105,49.3188,33500.0
2010-08-13 15:35:00,63.77,63.77,63.66,63.76,33100.0,49.3188,49.3188,49.2337,49.311,33100.0
2010-08-13 15:40:00,63.76,63.78,63.66,63.7,41100.0,49.311,49.3265,49.2337,49.2646,41100.0
2010-08-13 15:45:00,63.69,63.69,63.51,63.57,55000.0,49.2569,49.2569,49.1177,49.1641,55000.0
2010-08-13 15:50:00,63.56,63.61,63.46,63.53,45900.0,49.1564,49.195,49.079,49.1332,45900.0
2010-08-13 15:55:00,63.53,63.59,63.45,63.56,73200.0,49.1332,49.1796,49.0713,49.1564,73200.0
2010-08-16 09:30:00,62.99,62.99,62.06,62.19,40000.0,48.7155,48.7155,47.9963,48.0968,40000.0
2010-08-16 09:35:00,62.15,62.57,62.14,62.36,23600.0,48.0659,48.3907,48.0582,48.2283,23600.0
2010-08-16 09:40:00,62.36,62.6,62.36,62.53,17300.0,48.2283,48.4139,48.2283,48.3598,17300.0
2010-08-16 09:45:00,62.51,62.76,62.51,62.73,31100.0,48.3443,48.5377,48.3443,48.5145,31100.0
2010-08-16 09:50:00,62.71,62.76,62.64,62.7,25200.0,48.499,48.5377,48.4449,48.4913,25200.0
2010-08-16 09:55:00,62.7,62.77,62.61,62.74,53400.0,48.4913,48.5454,48.4217,48.5222,53400.0
2010-08-16 10:00:00,62.67,62.9,62.61,62.9,45900.0,48.4681,48.6459,48.4217,48.6459,45900.0
2010-08-16 10:05:00,62.88,63.01,62.86,62.86,26300.0,48.6305,48.731,48.615,48.615,26300.0
2010-08-16 10:10:00,62.88,63.05,62.86,62.92,16900.0,48.6305,48.7619,48.615,48.6614,16900.0
2010-08-16 10:15:00,62.9,63.08,62.88,63.01,27500.0,48.6459,48.7851,48.6305,48.731,27500.0
2010-08-16 10:20:00,63.03,63.06,62.94,62.99,36000.0,48.7465,48.7697,48.6769,48.7155,36000.0
2010-08-16 10:25:00,63.0,63.05,62.93,62.98,16300.0,48.7233,48.7619,48.6691,48.7078,16300.0
2010-08-16 10:30:00,62.95,63.16,62.95,63.15,50500.0,48.6846,48.847,48.6846,48.8393,50500.0
2010-08-16 10:35:00,63.17,63.34,63.13,63.34,15800.0,48.8547,48.9862,48.8238,48.9862,15800.0
2010-08-16 10:40:00,63.33,63.35,63.27,63.35,21500.0,48.9785,48.994,48.9321,48.994,21500.0
2010-08-16 10:45:00,63.35,63.42,63.29,63.38,51300.0,48.994,49.0481,48.9476,49.0172,51300.0
2010-08-16 10:50:00,63.38,63.43,63.31,63.36,38500.0,49.0172,49.0558,48.963,49.0017,38500.0
2010-08-16 10:55:00,63.35,63.4,63.31,63.31,11000.0,48.994,49.0326,48.963,48.963,11000.0
2010-08-16 11:00:00,63.32,63.35,63.19,63.21,18900.0,48.9708,48.994,48.8702,48.8857,18900.0
2010-08-16 11:05:00,63.21,63.29,63.16,63.19,42800.0,48.8857,48.9476,48.847,48.8702,42800.0
2010-08-16 11:10:00,63.19,63.25,63.17,63.24,10000.0,48.8702,48.9166,48.8547,48.9089,10000.0
2010-08-16 11:15:00,63.22,63.27,63.15,63.22,17000.0,48.8934,48.9321,48.8393,48.8934,17000.0
2010-08-16 11:20:00,63.24,63.25,63.17,63.24,12500.0,48.9089,48.9166,48.8547,48.9089,12500.0
2010-08-16 11:25:00,63.2,63.27,63.18,63.21,11800.0,48.8779,48.9321,48.8625,48.8857,11800.0
2010-08-16 11:30:00,63.21,63.32,63.21,63.27,7200.0,48.8857,48.9708,48.8857,48.9321,7200.0
2010-08-16 11:35:00,63.3,63.39,63.29,63.34,7200.0,48.9553,49.0249,48.9476,48.9862,7200.0
2010-08-16 11:40:00,63.29,63.32,63.21,63.23,13300.0,48.9476,48.9708,48.8857,48.9011,13300.0
2010-08-16 11:45:00,63.25,63.27,63.21,63.22,3800.0,48.9166,48.9321,48.8857,48.8934,3800.0
2010-08-16 11:50:00,63.23,63.27,63.18,63.23,10500.0,48.9011,48.9321,48.8625,48.9011,10500.0
2010-08-16 11:55:00,63.25,63.26,63.18,63.2,15500.0,48.9166,48.9244,48.8625,48.8779,15500.0
2010-08-16 12:00:00,63.19,63.28,63.17,63.25,9900.0,48.8702,48.9398,48.8547,48.9166,9900.0
2010-08-16 12:05:00,63.27,63.3,63.27,63.27,3500.0,48.9321,48.9553,48.9321,48.9321,3500.0
2010-08-16 12:10:00,63.28,63.3,63.23,63.23,5600.0,48.9398,48.9553,48.9011,48.9011,5600.0
2010-08-16 12:15:00,63.22,63.25,63.18,63.24,11000.0,48.8934,48.9166,48.8625,48.9089,11000.0
2010-08-16 12:20:00,63.25,63.35,63.24,63.33,8000.0,48.9166,48.994,48.9089,48.9785,8000.0
2010-08-16 12:25:00,63.32,63.34,63.27,63.34,7200.0,48.9708,48.9862,48.9321,48.9862,7200.0
2010-08-16 12:30:00,63.37,63.38,63.34,63.38,5700.0,49.0094,49.0172,48.9862,49.0172,5700.0
2010-08-16 12:35:00,63.41,63.43,63.36,63.41,5500.0,49.0404,49.0558,49.0017,49.0404,5500.0
2010-08-16 12:40:00,63.41,63.41,63.28,63.33,7500.0,49.0404,49.0404,48.9398,48.9785,7500.0
2010-08-16 12:45:00,63.34,63.34,63.25,63.25,6000.0,48.9862,48.9862,48.9166,48.9166,6000.0
2010-08-16 12:50:00,63.25,63.27,63.2,63.21,9700.0,48.9166,48.9321,48.8779,48.8857,9700.0
2010-08-16 12:55:00,63.23,63.28,63.2,63.28,8600.0,48.9011,48.9398,48.8779,48.9398,8600.0
2010-08-16 13:00:00,63.29,63.35,63.25,63.25,5400.0,48.9476,48.994,48.9166,48.9166,5400.0
2010-08-16 13:05:00,63.24,63.27,63.22,63.25,10600.0,48.9089,48.9321,48.8934,48.9166,10600.0
2010-08-16 13:10:00,63.26,63.31,63.26,63.28,5400.0,48.9244,48.963,48.9244,48.9398,5400.0
2010-08-16 13:15:00,63.31,63.31,63.24,63.24,6600.0,48.963,48.963,48.9089,48.9089,6600.0
2010-08-16 13:20:00,63.25,63.29,63.22,63.28,9300.0,48.9166,48.9476,48.8934,48.9398,9300.0
2010-08-16 13:25:00,63.27,63.29,63.23,63.23,2300.0,48.9321,48.9476,48.9011,48.9011,2300.0
2010-08-16 13:30:00,63.24,63.32,63.23,63.31,14100.0,48.9089,48.9708,48.9011,48.963,14100.0
2010-08-16 13:35:00,63.31,63.36,63.3,63.33,11800.0,48.963,49.0017,48.9553,48.9785,11800.0
2010-08-16 13:40:00,63.34,63.39,63.34,63.37,10200.0,48.9862,49.0249,48.9862,49.0094,10200.0
2010-08-16 13:45:00,63.37,63.41,63.36,63.41,17600.0,49.0094,49.0404,49.0017,49.0404,17600.0
2010-08-16 13:50:00,63.38,63.39,63.33,63.35,19700.0,49.0172,49.0249,48.9785,48.994,19700.0
2010-08-16 13:55:00,63.35,63.38,63.35,63.37,9700.0,48.994,49.0172,48.994,49.0094,9700.0
2010-08-16 14:00:00,63.35,63.43,63.35,63.39,9100.0,48.994,49.0558,48.994,49.0249,9100.0
2010-08-16 14:05:00,63.39,63.41,63.33,63.35,20600.0,49.0249,49.0404,48.9785,48.994,20600.0
2010-08-16 14:10:00,63.34,63.37,63.27,63.34,39600.0,48.9862,49.0094,48.9321,48.9862,39600.0
2010-08-16 14:15:00,63.34,63.4,63.32,63.37,22500.0,48.9862,49.0326,48.9708,49.0094,22500.0
2010-08-16 14:20:00,63.35,63.43,63.35,63.39,10300.0,48.994,49.0558,48.994,49.0249,10300.0
2010-08-16 14:25:00,63.39,63.42,63.35,63.35,32400.0,49.0249,49.0481,48.994,48.994,32400.0
2010-08-16 14:30:00,63.35,63.41,63.35,63.37,28700.0,48.994,49.0404,48.994,49.0094,28700.0
2010-08-16 14:35:00,63.36,63.41,63.35,63.39,6600.0,49.0017,49.0404,48.994,49.0249,6600.0
2010-08-16 14:40:00,63.4,63.4,63.33,63.36,18000.0,49.0326,49.0326,48.9785,49.0017,18000.0
2010-08-16 14:45:00,63.37,63.42,63.36,63.38,10900.0,49.0094,49.0481,49.0017,49.0172,10900.0
2010-08-16 14:50:00,63.37,63.37,63.25,63.28,65900.0,49.0094,49.0094,48.9166,48.9398,65900.0
2010-08-16 14:55:00,63.27,63.3,63.22,63.23,61000.0,48.9321,48.9553,48.8934,48.9011,61000.0
2010-08-16 15:00:00,63.22,63.26,63.18,63.18,35200.0,48.8934,48.9244,48.8625,48.8625,35200.0
2010-08-16 15:05:00,63.18,63.24,63.15,63.2,25400.0,48.8625,48.9089,48.8393,48.8779,25400.0
2010-08-16 15:10:00,63.18,63.19,63.12,63.15,34100.0,48.8625,48.8702,48.8161,48.8393,34100.0
2010-08-16 15:15:00,63.15,63.24,63.14,63.24,29500.0,48.8393,48.9089,48.8315,48.9089,29500.0
2010-08-16 15:20:00,63.24,63.24,63.15,63.18,58900.0,48.9089,48.9089,48.8393,48.8625,58900.0
2010-08-16 15:25:00,63.19,63.29,63.15,63.23,39200.0,48.8702,48.9476,48.8393,48.9011,39200.0
2010-08-16 15:30:00,63.24,63.29,63.19,63.23,47100.0,48.9089,48.9476,48.8702,48.9011,47100.0
2010-08-16 15:35:00,63.23,63.34,63.2,63.33,29400.0,48.9011,48.9862,48.8779,48.9785,29400.0
2010-08-16 15:40:00,63.32,63.47,63.23,63.41,51400.0,48.9708,49.0868,48.9011,49.0404,51400.0
2010-08-16 15:45:00,63.41,63.43,63.28,63.28,61300.0,49.0404,49.0558,48.9398,48.9398,61300.0
2010-08-16 15:50:00,63.29,63.35,63.27,63.33,48500.0,48.9476,48.994,48.9321,48.9785,48500.0
2010-08-16 15:55:00,63.34,63.39,63.33,63.35,49500.0,48.9862,49.0249,48.9785,48.994,49500.0
2010-08-17 09:30:00,63.95,64.4,63.93,64.38,29600.0,49.458,49.806,49.4425,49.7905,29600.0
2010-08-17 09:35:00,64.4,64.47,64.27,64.47,26500.0,49.806,49.8601,49.7055,49.8601,26500.0
2010-08-17 09:40:00,64.47,64.47,64.38,64.43,23100.0,49.8601,49.8601,49.7905,49.8292,23100.0
2010-08-17 09:45:00,64.41,64.58,64.4,64.54,34600.0,49.8137,49.9452,49.806,49.9143,34600.0
2010-08-17 09:50:00,64.53,64.69,64.53,64.69,17400.0,49.9065,50.0303,49.9065,50.0303,17400.0
2010-08-17 09:55:00,64.67,64.7,64.48,64.66,15700.0,50.0148,50.038,49.8679,50.0071,15700.0
2010-08-17 10:00:00,64.63,64.96,64.61,64.92,29800.0,49.9839,50.2391,49.9684,50.2082,29800.0
2010-08-17 10:05:00,64.92,64.95,64.87,64.9,32200.0,50.2082,50.2314,50.1695,50.1927,32200.0
2010-08-17 10:10:00,64.88,64.93,64.81,64.84,56100.0,50.1772,50.2159,50.1231,50.1463,56100.0
2010-08-17 10:15:00,64.85,64.86,64.65,64.69,14000.0,50.154,50.1618,49.9994,50.0303,14000.0
2010-08-17 10:20:00,64.67,64.83,64.54,64.78,23100.0,50.0148,50.1386,49.9143,50.0999,23100.0
2010-08-17 10:25:00,64.78,64.82,64.7,64.71,15400.0,50.0999,50.1308,50.038,50.0458,15400.0
2010-08-17 10:30:00,64.73,64.87,64.72,64.86,10700.0,50.0612,50.1695,50.0535,50.1618,10700.0
2010-08-17 10:35:00,64.84,64.97,64.82,64.97,17500.0,50.1463,50.2468,50.1308,50.2468,17500.0
2010-08-17 10:40:00,64.99,65.02,64.89,64.94,15700.0,50.2623,50.2855,50.185,50.2236,15700.0
2010-08-17 10:45:00,64.96,65.22,64.96,65.11,32100.0,50.2391,50.4402,50.2391,50.3551,32100.0
2010-08-17 10:50:00,65.1,65.25,65.1,65.19,13100.0,50.3474,50.4634,50.3474,50.417,13100.0
2010-08-17 10:55:00,65.2,65.23,65.15,65.17,16700.0,50.4247,50.4479,50.386,50.4015,16700.0
2010-08-17 11:00:00,65.18,65.35,65.18,65.32,20000.0,50.4093,50.5407,50.4093,50.5175,20000.0
2010-08-17 11:05:00,65.34,65.36,65.26,65.34,18700.0,50.533,50.5485,50.4711,50.533,18700.0
2010-08-17 11:10:00,65.35,65.45,65.35,65.45,30200.0,50.5407,50.6181,50.5407,50.6181,30200.0
2010-08-17 11:15:00,65.47,65.48,65.26,65.26,26400.0,50.6335,50.6413,50.4711,50.4711,26400.0
2010-08-17 11:20:00,65.27,65.27,65.18,65.22,20100.0,50.4789,50.4789,50.4093,50.4402,20100.0
2010-08-17 11:25:00,65.23,65.25,65.13,65.2,12000.0,50.4479,50.4634,50.3706,50.4247,12000.0
2010-08-17 11:30:00,65.21,65.34,65.19,65.32,24400.0,50.4325,50.533,50.417,50.5175,24400.0
2010-08-17 11:35:00,65.33,65.58,65.31,65.52,57400.0,50.5253,50.7186,50.5098,50.6722,57400.0
2010-08-17 11:40:00,65.54,65.61,65.5,65.55,16800.0,50.6877,50.7418,50.6567,50.6954,16800.0
2010-08-17 11:45:00,65.56,65.6,65.48,65.48,18600.0,50.7031,50.7341,50.6413,50.6413,18600.0
2010-08-17 11:50:00,65.51,65.56,65.48,65.52,19500.0,50.6645,50.7031,50.6413,50.6722,19500.0
2010-08-17 11:55:00,65.51,65.55,65.49,65.5,16400.0,50.6645,50.6954,50.649,50.6567,16400.0
2010-08-17 12:00:00,65.5,65.57,65.49,65.55,11600.0,50.6567,50.7109,50.649,50.6954,11600.0
2010-08-17 12:05:00,65.55,65.56,65.5,65.56,6800.0,50.6954,50.7031,50.6567,50.7031,6800.0
2010-08-17 12:10:00,65.57,65.57,65.52,65.53,12200.0,50.7109,50.7109,50.6722,50.6799,12200.0
2010-08-17 12:15:00,65.53,65.56,65.48,65.5,23600.0,50.6799,50.7031,50.6413,50.6567,23600.0
2010-08-17 12:20:00,65.51,65.56,65.48,65.52,24300.0,50.6645,50.7031,50.6413,50.6722,24300.0
2010-08-17 12:25:00,65.51,65.54,65.47,65.52,6100.0,50.6645,50.6877,50.6335,50.6722,6100.0
2010-08-17 12:30:00,65.53,65.53,65.46,65.51,6700.0,50.6799,50.6799,50.6258,50.6645,6700.0
2010-08-17 12:35:00,65.54,65.56,65.47,65.47,16800.0,50.6877,50.7031,50.6335,50.6335,16800.0
2010-08-17 12:40:00,65.47,65.49,65.41,65.42,9600.0,50.6335,50.649,50.5871,50.5949,9600.0
2010-08-17 12:45:00,65.41,65.52,65.38,65.52,7700.0,50.5871,50.6722,50.5639,50.6722,7700.0
2010-08-17 12:50:00,65.51,65.52,65.42,65.48,6400.0,50.6645,50.6722,50.5949,50.6413,6400.0
2010-08-17 12:55:00,65.49,65.58,65.48,65.53,29200.0,50.649,50.7186,50.6413,50.6799,29200.0
2010-08-17 13:00:00,65.52,65.64,65.52,65.6,23500.0,50.6722,50.765,50.6722,50.7341,23500.0
2010-08-17 13:05:00,65.61,65.67,65.6,65.64,5000.0,50.7418,50.7882,50.7341,50.765,5000.0
2010-08-17 13:10:00,65.65,65.73,65.62,65.71,6900.0,50.7727,50.8346,50.7495,50.8191,6900.0
2010-08-17 13:15:00,65.73,65.92,65.73,65.86,17400.0,50.8346,50.9816,50.8346,50.9352,17400.0
2010-08-17 13:20:00,65.87,65.91,65.83,65.85,14700.0,50.9429,50.9738,50.912,50.9274,14700.0
2010-08-17 13:25:00,65.85,65.96,65.84,65.96,11000.0,50.9274,51.0125,50.9197,51.0125,11000.0
2010-08-17 13:30:00,65.94,65.98,65.92,65.92,12400.0,50.997,51.028,50.9816,50.9816,12400.0
2010-08-17 13:35:00,65.93,65.94,65.88,65.89,6700.0,50.9893,50.997,50.9506,50.9584,6700.0
2010-08-17 13:40:00,65.9,65.95,65.88,65.92,18900.0,50.9661,51.0048,50.9506,50.9816,18900.0
2010-08-17 13:45:00,65.92,65.93,65.88,65.92,20900.0,50.9816,50.9893,50.9506,50.9816,20900.0
2010-08-17 13:50:00,65.93,65.94,65.88,65.92,27200.0,50.9893,50.997,50.9506,50.9816,27200.0
2010-08-17 13:55:00,65.91,65.96,65.87,65.91,14700.0,50.9738,51.0125,50.9429,50.9738,14700.0
2010-08-17 14:00:00,65.91,65.92,65.89,65.9,9200.0,50.9738,50.9816,50.9584,50.9661,9200.0
2010-08-17 14:05:00,65.9,65.96,65.87,65.95,16100.0,50.9661,51.0125,50.9429,51.0048,16100.0
2010-08-17 14:10:00,65.94,65.99,65.93,65.94,11800.0,50.997,51.0357,50.9893,50.997,11800.0
2010-08-17 14:15:00,65.94,65.96,65.89,65.9,19300.0,50.997,51.0125,50.9584,50.9661,19300.0
2010-08-17 14:20:00,65.9,65.95,65.89,65.89,21700.0,50.9661,51.0048,50.9584,50.9584,21700.0
2010-08-17 14:25:00,65.92,65.96,65.9,65.93,13100.0,50.9816,51.0125,50.9661,50.9893,13100.0
2010-08-17 14:30:00,65.94,65.96,65.88,65.9,40800.0,50.997,51.0125,50.9506,50.9661,40800.0
2010-08-17 14:35:00,65.9,65.95,65.89,65.9,34500.0,50.9661,51.0048,50.9584,50.9661,34500.0
2010-08-17 14:40:00,65.9,65.95,65.89,65.93,27900.0,50.9661,51.0048,50.9584,50.9893,27900.0
2010-08-17 14:45:00,65.92,65.93,65.89,65.9,22300.0,50.9816,50.9893,50.9584,50.9661,22300.0
2010-08-17 14:50:00,65.91,65.94,65.89,65.93,53600.0,50.9738,50.997,50.9584,50.9893,53600.0
2010-08-17 14:55:00,65.93,65.93,65.83,65.85,27900.0,50.9893,50.9893,50.912,50.9274,27900.0
2010-08-17 15:00:00,65.84,65.84,65.72,65.74,17100.0,50.9197,50.9197,50.8269,50.8423,17100.0
2010-08-17 15:05:00,65.73,65.77,65.65,65.7,31400.0,50.8346,50.8655,50.7727,50.8114,31400.0
2010-08-17 15:10:00,65.69,65.75,65.65,65.68,17800.0,50.8037,50.8501,50.7727,50.7959,17800.0
2010-08-17 15:15:00,65.67,65.77,65.66,65.69,46500.0,50.7882,50.8655,50.7805,50.8037,46500.0
2010-08-17 15:20:00,65.69,65.86,65.68,65.85,57600.0,50.8037,50.9352,50.7959,50.9274,57600.0
2010-08-17 15:25:00,65.87,65.91,65.83,65.89,40600.0,50.9429,50.9738,50.912,50.9584,40600.0
2010-08-17 15:30:00,65.9,65.9,65.73,65.74,25500.0,50.9661,50.9661,50.8346,50.8423,25500.0
2010-08-17 15:35:00,65.74,65.75,65.64,65.75,55200.0,50.8423,50.8501,50.765,50.8501,55200.0
2010-08-17 15:40:00,65.74,65.74,65.63,65.68,66100.0,50.8423,50.8423,50.7573,50.7959,66100.0
2010-08-17 15:45:00,65.67,65.69,65.5,65.55,57400.0,50.7882,50.8037,50.6567,50.6954,57400.0
2010-08-17 15:50:00,65.55,65.62,65.46,65.46,47700.0,50.6954,50.7495,50.6258,50.6258,47700.0
2010-08-17 15:55:00,65.45,65.66,65.39,65.59,215800.0,50.6181,50.7805,50.5717,50.7263,215800.0
2010-08-18 09:30:00,65.42,65.42,65.01,65.01,18900.0,50.5949,50.5949,50.2778,50.2778,18900.0
2010-08-18 09:35:00,65.04,65.12,64.91,65.05,9200.0,50.301,50.3628,50.2004,50.3087,9200.0
2010-08-18 09:40:00,65.05,65.2,64.95,65.1,11100.0,50.3087,50.4247,50.2314,50.3474,11100.0
2010-08-18 09:45:00,65.1,65.1,64.97,65.04,12000.0,50.3474,50.3474,50.2468,50.301,12000.0
2010-08-18 09:50:00,65.04,65.23,64.92,65.22,17600.0,50.301,50.4479,50.2082,50.4402,17600.0
2010-08-18 09:55:00,65.22,65.39,65.17,65.39,20200.0,50.4402,50.5717,50.4015,50.5717,20200.0
2010-08-18 10:00:00,65.39,65.5,65.28,65.38,28900.0,50.5717,50.6567,50.4866,50.5639,28900.0
2010-08-18 10:05:00,65.4,65.56,65.39,65.5,41400.0,50.5794,50.7031,50.5717,50.6567,41400.0
2010-08-18 10:10:00,65.49,65.61,65.45,65.55,17100.0,50.649,50.7418,50.6181,50.6954,17100.0
2010-08-18 10:15:00,65.58,65.61,65.42,65.42,16100.0,50.7186,50.7418,50.5949,50.5949,16100.0
2010-08-18 10:20:00,65.4,65.45,65.34,65.39,53200.0,50.5794,50.6181,50.533,50.5717,53200.0
2010-08-18 10:25:00,65.37,65.42,65.32,65.39,34900.0,50.5562,50.5949,50.5175,50.5717,34900.0
2010-08-18 10:30:00,65.39,65.42,65.35,65.41,11000.0,50.5717,50.5949,50.5407,50.5871,11000.0
2010-08-18 10:35:00,65.37,65.52,65.36,65.5,5100.0,50.5562,50.6722,50.5485,50.6567,5100.0
2010-08-18 10:40:00,65.47,65.51,65.37,65.38,9600.0,50.6335,50.6645,50.5562,50.5639,9600.0
2010-08-18 10:45:00,65.36,65.4,65.22,65.34,32100.0,50.5485,50.5794,50.4402,50.533,32100.0
2010-08-18 10:50:00,65.35,65.42,65.26,65.37,44500.0,50.5407,50.5949,50.4711,50.5562,44500.0
2010-08-18 10:55:00,65.37,65.47,65.35,65.47,17900.0,50.5562,50.6335,50.5407,50.6335,17900.0
2010-08-18 11:00:00,65.48,65.68,65.41,65.67,29600.0,50.6413,50.7959,50.5871,50.7882,29600.0
2010-08-18 11:05:00,65.67,65.84,65.67,65.75,30600.0,50.7882,50.9197,50.7882,50.8501,30600.0
2010-08-18 11:10:00,65.76,65.76,65.66,65.69,8500.0,50.8578,50.8578,50.7805,50.8037,8500.0
2010-08-18 11:15:00,65.66,65.69,65.48,65.56,16800.0,50.7805,50.8037,50.6413,50.7031,16800.0
2010-08-18 11:20:00,65.57,65.68,65.57,65.66,8300.0,50.7109,50.7959,50.7109,50.7805,8300.0
2010-08-18 11:25:00,65.66,65.71,65.57,65.62,14700.0,50.7805,50.8191,50.7109,50.7495,14700.0
2010-08-18 11:30:00,65.61,65.65,65.57,65.62,15100.0,50.7418,50.7727,50.7109,50.7495,15100.0
2010-08-18 11:35:00,65.62,65.68,65.59,65.63,16100.0,50.7495,50.7959,50.7263,50.7573,16100.0
2010-08-18 11:40:00,65.62,65.64,65.6,65.63,14500.0,50.7495,50.765,50.7341,50.7573,14500.0
2010-08-18 11:45:00,65.62,65.69,65.59,65.66,11400.0,50.7495,50.8037,50.7263,50.7805,11400.0
2010-08-18 11:50:00,65.69,65.71,65.6,65.67,11000.0,50.8037,50.8191,50.7341,50.7882,11000.0
2010-08-18 11:55:00,65.65,65.65,65.6,65.63,78600.0,50.7727,50.7727,50.7341,50.7573,78600.0
2010-08-18 12:00:00,65.63,65.66,65.6,65.62,13700.0,50.7573,50.7805,50.7341,50.7495,13700.0
2010-08-18 12:05:00,65.62,65.64,65.6,65.62,8700.0,50.7495,50.765,50.7341,50.7495,8700.0
2010-08-18 12:10:00,65.63,65.67,65.61,65.67,6800.0,50.7573,50.7882,50.7418,50.7882,6800.0
2010-08-18 12:15:00,65.65,65.76,65.65,65.75,7000.0,50.7727,50.8578,50.7727,50.8501,7000.0
2010-08-18 12:20:00,65.75,65.79,65.73,65.75,9200.0,50.8501,50.881,50.8346,50.8501,9200.0
2010-08-18 12:25:00,65.77,65.78,65.69,65.78,8600.0,50.8655,50.8733,50.8037,50.8733,8600.0
2010-08-18 12:30:00,65.78,65.79,65.72,65.72,8600.0,50.8733,50.881,50.8269,50.8269,8600.0
2010-08-18 12:35:00,65.73,65.78,65.68,65.75,18100.0,50.8346,50.8733,50.7959,50.8501,18100.0
2010-08-18 12:40:00,65.74,65.8,65.73,65.78,7000.0,50.8423,50.8887,50.8346,50.8733,7000.0
2010-08-18 12:45:00,65.77,65.84,65.76,65.84,10400.0,50.8655,50.9197,50.8578,50.9197,10400.0
2010-08-18 12:50:00,65.83,65.91,65.83,65.9,14400.0,50.912,50.9738,50.912,50.9661,14400.0
2010-08-18 12:55:00,65.89,65.96,65.88,65.94,11000.0,50.9584,51.0125,50.9506,50.997,11000.0
2010-08-18 13:00:00,65.95,66.01,65.93,65.99,11600.0,51.0048,51.0512,50.9893,51.0357,11600.0
2010-08-18 13:05:00,65.99,66.23,65.99,66.16,11700.0,51.0357,51.2213,51.0357,51.1672,11700.0
2010-08-18 13:10:00,66.16,66.22,66.1,66.22,18700.0,51.1672,51.2136,51.1208,51.2136,18700.0
2010-08-18 13:15:00,66.21,66.25,66.15,66.22,31700.0,51.2058,51.2368,51.1594,51.2136,31700.0
2010-08-18 13:20:00,66.2,66.21,66.15,66.18,14100.0,51.1981,51.2058,51.1594,51.1826,14100.0
2010-08-18 13:25:00,66.17,66.19,66.11,66.15,7600.0,51.1749,51.1904,51.1285,51.1594,7600.0
2010-08-18 13:30:00,66.15,66.21,66.15,66.21,19400.0,51.1594,51.2058,51.1594,51.2058,19400.0
2010-08-18 13:35:00,66.21,66.21,66.14,66.17,19700.0,51.2058,51.2058,51.1517,51.1749,19700.0
2010-08-18 13:40:00,66.16,66.2,66.1,66.11,31700.0,51.1672,51.1981,51.1208,51.1285,31700.0
2010-08-18 13:45:00,66.11,66.16,66.1,66.11,11700.0,51.1285,51.1672,51.1208,51.1285,11700.0
2010-08-18 13:50:00,66.12,66.13,66.08,66.11,9700.0,51.1362,51.144,51.1053,51.1285,9700.0
2010-08-18 13:55:00,66.12,66.16,66.07,66.11,11400.0,51.1362,51.1672,51.0976,51.1285,11400.0
2010-08-18 14:00:00,66.12,66.19,66.06,66.09,23600.0,51.1362,51.1904,51.0898,51.113,23600.0
2010-08-18 14:05:00,66.09,66.12,66.01,66.04,7100.0,51.113,51.1362,51.0512,51.0744,7100.0
2010-08-18 14:10:00,66.04,66.08,66.01,66.08,12100.0,51.0744,51.1053,51.0512,51.1053,12100.0
2010-08-18 14:15:00,66.06,66.06,65.97,66.0,8200.0,51.0898,51.0898,51.0202,51.0434,8200.0
2010-08-18 14:20:00,65.98,66.05,65.97,66.0,9200.0,51.028,51.0821,51.0202,51.0434,9200.0
2010-08-18 14:25:00,66.02,66.11,65.99,66.03,10600.0,51.0589,51.1285,51.0357,51.0666,10600.0
2010-08-18 14:30:00,66.02,66.02,65.91,65.91,22500.0,51.0589,51.0589,50.9738,50.9738,22500.0
2010-08-18 14:35:00,65.9,65.97,65.9,65.97,4800.0,50.9661,51.0202,50.9661,51.0202,4800.0
2010-08-18 14:40:00,65.98,66.04,65.96,65.96,6300.0,51.028,51.0744,51.0125,51.0125,6300.0
2010-08-18 14:45:00,65.95,65.96,65.89,65.93,14200.0,51.0048,51.0125,50.9584,50.9893,14200.0
2010-08-18 14:50:00,65.93,66.03,65.88,65.96,21000.0,50.9893,51.0666,50.9506,51.0125,21000.0
2010-08-18 14:55:00,65.93,66.0,65.86,65.97,66700.0,50.9893,51.0434,50.9352,51.0202,66700.0
2010-08-18 15:00:00,65.98,66.07,65.9,65.92,39000.0,51.028,51.0976,50.9661,50.9816,39000.0
2010-08-18 15:05:00,65.92,65.92,65.8,65.89,47900.0,50.9816,50.9816,50.8887,50.9584,47900.0
2010-08-18 15:10:00,65.89,65.95,65.84,65.91,51200.0,50.9584,51.0048,50.9197,50.9738,51200.0
2010-08-18 15:15:00,65.91,65.95,65.87,65.95,48600.0,50.9738,51.0048,50.9429,51.0048,48600.0
2010-08-18 15:20:00,65.95,65.99,65.87,65.9,15500.0,51.0048,51.0357,50.9429,50.9661,15500.0
2010-08-18 15:25:00,65.9,65.93,65.86,65.93,19700.0,50.9661,50.9893,50.9352,50.9893,19700.0
2010-08-18 15:30:00,65.93,66.05,65.89,66.01,37600.0,50.9893,51.0821,50.9584,51.0512,37600.0
2010-08-18 15:35:00,66.01,66.01,65.84,65.88,34600.0,51.0512,51.0512,50.9197,50.9506,34600.0
2010-08-18 15:40:00,65.87,65.96,65.81,65.95,76800.0,50.9429,51.0125,50.8965,51.0048,76800.0
2010-08-18 15:45:00,65.97,66.0,65.92,65.95,58200.0,51.0202,51.0434,50.9816,51.0048,58200.0
2010-08-18 15:50:00,65.96,66.01,65.86,65.9,62500.0,51.0125,51.0512,50.9352,50.9661,62500.0
2010-08-18 15:55:00,65.89,65.93,65.84,65.89,51700.0,50.9584,50.9893,50.9197,50.9584,51700.0
2010-08-19 09:30:00,64.75,64.9,64.4,64.55,131800.0,50.2886,50.4051,50.0168,50.1333,131800.0
2010-08-19 09:35:00,64.55,64.77,64.53,64.6,87100.0,50.1333,50.3042,50.1178,50.1721,87100.0
2010-08-19 09:40:00,64.6,64.72,64.58,64.72,65400.0,50.1721,50.2653,50.1566,50.2653,65400.0
2010-08-19 09:45:00,64.67,64.83,64.59,64.76,58700.0,50.2265,50.3508,50.1644,50.2964,58700.0
2010-08-19 09:50:00,64.75,64.75,64.6,64.69,69000.0,50.2886,50.2886,50.1721,50.242,69000.0
2010-08-19 09:55:00,64.67,64.8,64.59,64.7,31600.0,50.2265,50.3275,50.1644,50.2498,31600.0
2010-08-19 10:00:00,64.71,64.71,64.02,64.05,135800.0,50.2576,50.2576,49.7217,49.745,135800.0
2010-08-19 10:05:00,64.03,64.03,63.84,63.97,84900.0,49.7294,49.7294,49.5819,49.6828,84900.0
2010-08-19 10:10:00,63.97,64.11,63.94,64.01,118800.0,49.6828,49.7916,49.6595,49.7139,118800.0
2010-08-19 10:15:00,64.01,64.2,64.0,64.18,32400.0,49.7139,49.8615,49.7061,49.8459,32400.0
2010-08-19 10:20:00,64.18,64.19,64.01,64.06,34900.0,49.8459,49.8537,49.7139,49.7527,34900.0
2010-08-19 10:25:00,64.07,64.07,63.7,63.75,32700.0,49.7605,49.7605,49.4731,49.512,32700.0
2010-08-19 10:30:00,63.73,63.79,63.55,63.79,39400.0,49.4964,49.543,49.3566,49.543,39400.0
2010-08-19 10:35:00,63.8,63.86,63.64,63.69,22600.0,49.5508,49.5974,49.4265,49.4654,22600.0
2010-08-19 10:40:00,63.7,63.73,63.52,63.63,30400.0,49.4731,49.4964,49.3333,49.4188,30400.0
2010-08-19 10:45:00,63.63,63.81,63.6,63.81,26200.0,49.4188,49.5586,49.3955,49.5586,26200.0
2010-08-19 10:50:00,63.82,63.89,63.75,63.79,60100.0,49.5663,49.6207,49.512,49.543,60100.0
2010-08-19 10:55:00,63.79,63.98,63.78,63.87,11300.0,49.543,49.6906,49.5353,49.6052,11300.0
2010-08-19 11:00:00,63.86,63.87,63.69,63.7,37800.0,49.5974,49.6052,49.4654,49.4731,37800.0
2010-08-19 11:05:00,63.72,63.8,63.68,63.74,18200.0,49.4887,49.5508,49.4576,49.5042,18200.0
2010-08-19 11:10:00,63.74,63.81,63.64,63.72,14900.0,49.5042,49.5586,49.4265,49.4887,14900.0
2010-08-19 11:15:00,63.72,63.82,63.68,63.8,17400.0,49.4887,49.5663,49.4576,49.5508,17400.0
2010-08-19 11:20:00,63.8,63.83,63.75,63.78,9700.0,49.5508,49.5741,49.512,49.5353,9700.0
2010-08-19 11:25:00,63.78,63.83,63.69,63.79,29900.0,49.5353,49.5741,49.4654,49.543,29900.0
2010-08-19 11:30:00,63.79,63.79,63.69,63.73,42400.0,49.543,49.543,49.4654,49.4964,42400.0
2010-08-19 11:35:00,63.72,63.76,63.65,63.68,82000.0,49.4887,49.5197,49.4343,49.4576,82000.0
2010-08-19 11:40:00,63.68,63.71,63.49,63.5,53700.0,49.4576,49.4809,49.31,49.3178,53700.0
2010-08-19 11:45:00,63.5,63.57,63.47,63.5,56300.0,49.3178,49.3722,49.2945,49.3178,56300.0
2010-08-19 11:50:00,63.48,63.55,63.43,63.55,42900.0,49.3023,49.3566,49.2634,49.3566,42900.0
2010-08-19 11:55:00,63.59,63.64,63.51,63.6,28000.0,49.3877,49.4265,49.3256,49.3955,28000.0
2010-08-19 12:00:00,63.59,63.6,63.47,63.52,52100.0,49.3877,49.3955,49.2945,49.3333,52100.0
2010-08-19 12:05:00,63.52,63.57,63.5,63.54,25400.0,49.3333,49.3722,49.3178,49.3489,25400.0
2010-08-19 12:10:00,63.54,63.55,63.5,63.53,26100.0,49.3489,49.3566,49.3178,49.3411,26100.0
2010-08-19 12:15:00,63.54,63.64,63.5,63.64,28400.0,49.3489,49.4265,49.3178,49.4265,28400.0
2010-08-19 12:20:00,63.63,63.65,63.6,63.62,19800.0,49.4188,49.4343,49.3955,49.411,19800.0
2010-08-19 12:25:00,63.61,63.7,63.61,63.7,24300.0,49.4032,49.4731,49.4032,49.4731,24300.0
2010-08-19 12:30:00,63.68,63.69,63.56,63.58,9700.0,49.4576,49.4654,49.3644,49.3799,9700.0
2010-08-19 12:35:00,63.59,63.66,63.56,63.6,13400.0,49.3877,49.4421,49.3644,49.3955,13400.0
2010-08-19 12:40:00,63.61,63.65,63.6,63.64,15900.0,49.4032,49.4343,49.3955,49.4265,15900.0
2010-08-19 12:45:00,63.62,63.65,63.6,63.63,17700.0,49.411,49.4343,49.3955,49.4188,17700.0
2010-08-19 12:50:00,63.63,63.63,63.56,63.59,15800.0,49.4188,49.4188,49.3644,49.3877,15800.0
2010-08-19 12:55:00,63.61,63.68,63.51,63.67,16800.0,49.4032,49.4576,49.3256,49.4498,16800.0
2010-08-19 13:00:00,63.68,63.7,63.55,63.67,37300.0,49.4576,49.4731,49.3566,49.4498,37300.0
2010-08-19 13:05:00,63.68,63.69,63.58,63.63,23200.0,49.4576,49.4654,49.3799,49.4188,23200.0
2010-08-19 13:10:00,63.63,63.64,63.54,63.56,5100.0,49.4188,49.4265,49.3489,49.3644,5100.0
2010-08-19 13:15:00,63.54,63.56,63.5,63.55,12800.0,49.3489,49.3644,49.3178,49.3566,12800.0
2010-08-19 13:20:00,63.54,63.55,63.5,63.53,13700.0,49.3489,49.3566,49.3178,49.3411,13700.0
2010-08-19 13:25:00,63.53,63.53,63.47,63.5,10700.0,49.3411,49.3411,49.2945,49.3178,10700.0
2010-08-19 13:30:00,63.49,63.49,63.43,63.47,15900.0,49.31,49.31,49.2634,49.2945,15900.0
2010-08-19 13:35:00,63.46,63.53,63.44,63.52,15500.0,49.2867,49.3411,49.2712,49.3333,15500.0
2010-08-19 13:40:00,63.53,63.54,63.45,63.49,20700.0,49.3411,49.3489,49.279,49.31,20700.0
2010-08-19 13:45:00,63.48,63.54,63.46,63.47,18800.0,49.3023,49.3489,49.2867,49.2945,18800.0
2010-08-19 13:50:00,63.5,63.5,63.47,63.48,14100.0,49.3178,49.3178,49.2945,49.3023,14100.0
2010-08-19 13:55:00,63.49,63.51,63.44,63.49,16700.0,49.31,49.3256,49.2712,49.31,16700.0
2010-08-19 14:00:00,63.48,63.5,63.41,63.47,34800.0,49.3023,49.3178,49.2479,49.2945,34800.0
2010-08-19 14:05:00,63.46,63.51,63.43,63.48,32600.0,49.2867,49.3256,49.2634,49.3023,32600.0
2010-08-19 14:10:00,63.48,63.63,63.47,63.56,60400.0,49.3023,49.4188,49.2945,49.3644,60400.0
2010-08-19 14:15:00,63.55,63.55,63.43,63.45,24300.0,49.3566,49.3566,49.2634,49.279,24300.0
2010-08-19 14:20:00,63.44,63.6,63.44,63.55,34100.0,49.2712,49.3955,49.2712,49.3566,34100.0
2010-08-19 14:25:00,63.54,63.56,63.5,63.55,65100.0,49.3489,49.3644,49.3178,49.3566,65100.0
2010-08-19 14:30:00,63.55,63.61,63.55,63.59,71100.0,49.3566,49.4032,49.3566,49.3877,71100.0
2010-08-19 14:35:00,63.59,63.65,63.55,63.6,44800.0,49.3877,49.4343,49.3566,49.3955,44800.0
2010-08-19 14:40:00,63.59,63.67,63.54,63.61,49700.0,49.3877,49.4498,49.3489,49.4032,49700.0
2010-08-19 14:45:00,63.61,63.69,63.59,63.68,40700.0,49.4032,49.4654,49.3877,49.4576,40700.0
2010-08-19 14:50:00,63.68,63.69,63.6,63.63,45800.0,49.4576,49.4654,49.3955,49.4188,45800.0
2010-08-19 14:55:00,63.63,63.64,63.57,63.62,39200.0,49.4188,49.4265,49.3722,49.411,39200.0
2010-08-19 15:00:00,63.62,63.63,63.54,63.59,52600.0,49.411,49.4188,49.3489,49.3877,52600.0
2010-08-19 15:05:00,63.6,63.7,63.56,63.69,67600.0,49.3955,49.4731,49.3644,49.4654,67600.0
2010-08-19 15:10:00,63.69,63.83,63.67,63.83,98100.0,49.4654,49.5741,49.4498,49.5741,98100.0
2010-08-19 15:15:00,63.83,63.9,63.77,63.81,46400.0,49.5741,49.6285,49.5275,49.5586,46400.0
2010-08-19 15:20:00,63.82,63.9,63.75,63.9,55100.0,49.5663,49.6285,49.512,49.6285,55100.0
2010-08-19 15:25:00,63.9,63.9,63.7,63.7,60000.0,49.6285,49.6285,49.4731,49.4731,60000.0
2010-08-19 15:30:00,63.71,63.89,63.69,63.89,25000.0,49.4809,49.6207,49.4654,49.6207,25000.0
2010-08-19 15:35:00,63.89,63.89,63.68,63.75,28900.0,49.6207,49.6207,49.4576,49.512,28900.0
2010-08-19 15:40:00,63.74,63.76,63.67,63.76,33200.0,49.5042,49.5197,49.4498,49.5197,33200.0
2010-08-19 15:45:00,63.76,63.83,63.75,63.79,59600.0,49.5197,49.5741,49.512,49.543,59600.0
2010-08-19 15:50:00,63.8,63.9,63.71,63.9,128500.0,49.5508,49.6285,49.4809,49.6285,128500.0
2010-08-19 15:55:00,63.9,63.9,63.74,63.76,77700.0,49.6285,49.6285,49.5042,49.5197,77700.0
2010-08-20 09:30:00,63.23,63.64,63.19,63.55,177100.0,49.1081,49.4265,49.077,49.3566,177100.0
2010-08-20 09:35:00,63.63,63.85,63.52,63.59,19200.0,49.4188,49.5896,49.3333,49.3877,19200.0
2010-08-20 09:40:00,63.58,63.61,63.34,63.4,21700.0,49.3799,49.4032,49.1935,49.2401,21700.0
2010-08-20 09:45:00,63.35,63.38,63.05,63.09,21200.0,49.2013,49.2246,48.9683,48.9994,21200.0
2010-08-20 09:50:00,63.11,63.21,62.97,63.1,25200.0,49.0149,49.0926,48.9062,49.0071,25200.0
2010-08-20 09:55:00,63.11,63.19,62.98,63.15,25600.0,49.0149,49.077,48.9139,49.046,25600.0
2010-08-20 10:00:00,63.19,63.25,63.13,63.17,46100.0,49.077,49.1236,49.0304,49.0615,46100.0
2010-08-20 10:05:00,63.17,63.18,62.97,62.99,43500.0,49.0615,49.0693,48.9062,48.9217,43500.0
2010-08-20 10:10:00,62.99,63.02,62.83,62.96,29900.0,48.9217,48.945,48.7974,48.8984,29900.0
2010-08-20 10:15:00,62.95,63.04,62.94,63.0,45600.0,48.8906,48.9605,48.8829,48.9295,45600.0
2010-08-20 10:20:00,63.0,63.11,62.96,63.11,24000.0,48.9295,49.0149,48.8984,49.0149,24000.0
2010-08-20 10:25:00,63.12,63.16,63.05,63.07,23800.0,49.0227,49.0537,48.9683,48.9838,23800.0
2010-08-20 10:30:00,63.07,63.15,63.05,63.08,20800.0,48.9838,49.046,48.9683,48.9916,20800.0
2010-08-20 10:35:00,63.11,63.23,63.11,63.2,26600.0,49.0149,49.1081,49.0149,49.0848,26600.0
2010-08-20 10:40:00,63.2,63.32,63.2,63.23,23400.0,49.0848,49.178,49.0848,49.1081,23400.0
2010-08-20 10:45:00,63.23,63.29,63.17,63.17,8100.0,49.1081,49.1547,49.0615,49.0615,8100.0
2010-08-20 10:50:00,63.16,63.2,63.0,63.0,24500.0,49.0537,49.0848,48.9295,48.9295,24500.0
2010-08-20 10:55:00,63.0,63.04,62.92,62.98,38500.0,48.9295,48.9605,48.8673,48.9139,38500.0
2010-08-20 11:00:00,62.97,62.97,62.94,62.94,5600.0,48.9062,48.9062,48.8829,48.8829,5600.0
2010-08-20 11:05:00,62.94,63.03,62.85,63.03,11300.0,48.8829,48.9528,48.813,48.9528,11300.0
2010-08-20 11:10:00,63.03,63.03,62.92,62.92,5900.0,48.9528,48.9528,48.8673,48.8673,5900.0
2010-08-20 11:15:00,62.93,62.95,62.83,62.85,8500.0,48.8751,48.8906,48.7974,48.813,8500.0
2010-08-20 11:20:00,62.84,62.85,62.7,62.7,18200.0,48.8052,48.813,48.6965,48.6965,18200.0
2010-08-20 11:25:00,62.71,62.77,62.6,62.77,15600.0,48.7042,48.7508,48.6188,48.7508,15600.0
2010-08-20 11:30:00,62.77,62.81,62.75,62.78,7800.0,48.7508,48.7819,48.7353,48.7586,7800.0
2010-08-20 11:35:00,62.78,62.83,62.77,62.81,26600.0,48.7586,48.7974,48.7508,48.7819,26600.0
2010-08-20 11:40:00,62.79,62.9,62.79,62.89,19100.0,48.7664,48.8518,48.7664,48.844,19100.0
2010-08-20 11:45:00,62.88,62.88,62.77,62.78,14400.0,48.8363,48.8363,48.7508,48.7586,14400.0
2010-08-20 11:50:00,62.78,62.84,62.78,62.79,8400.0,48.7586,48.8052,48.7586,48.7664,8400.0
2010-08-20 11:55:00,62.78,62.81,62.75,62.81,15500.0,48.7586,48.7819,48.7353,48.7819,15500.0
2010-08-20 12:00:00,62.81,62.85,62.78,62.84,9400.0,48.7819,48.813,48.7586,48.8052,9400.0
2010-08-20 12:05:00,62.84,62.84,62.76,62.82,6500.0,48.8052,48.8052,48.7431,48.7897,6500.0
2010-08-20 12:10:00,62.8,62.83,62.77,62.78,5700.0,48.7741,48.7974,48.7508,48.7586,5700.0
2010-08-20 12:15:00,62.79,62.82,62.78,62.8,11400.0,48.7664,48.7897,48.7586,48.7741,11400.0
2010-08-20 12:20:00,62.79,62.92,62.78,62.92,25200.0,48.7664,48.8673,48.7586,48.8673,25200.0
2010-08-20 12:25:00,62.91,62.91,62.8,62.83,5500.0,48.8596,48.8596,48.7741,48.7974,5500.0
2010-08-20 12:30:00,62.82,62.85,62.78,62.78,4900.0,48.7897,48.813,48.7586,48.7586,4900.0
2010-08-20 12:35:00,62.78,62.81,62.78,62.79,9300.0,48.7586,48.7819,48.7586,48.7664,9300.0
2010-08-20 12:40:00,62.79,62.81,62.78,62.81,12100.0,48.7664,48.7819,48.7586,48.7819,12100.0
2010-08-20 12:45:00,62.81,62.82,62.77,62.79,12500.0,48.7819,48.7897,48.7508,48.7664,12500.0
2010-08-20 12:50:00,62.79,62.83,62.78,62.81,7100.0,48.7664,48.7974,48.7586,48.7819,7100.0
2010-08-20 12:55:00,62.81,62.89,62.81,62.87,4500.0,48.7819,48.844,48.7819,48.8285,4500.0
2010-08-20 13:00:00,62.88,62.95,62.86,62.9,8700.0,48.8363,48.8906,48.8207,48.8518,8700.0
2010-08-20 13:05:00,62.88,62.93,62.86,62.93,7100.0,48.8363,48.8751,48.8207,48.8751,7100.0
2010-08-20 13:10:00,62.93,62.93,62.84,62.86,11300.0,48.8751,48.8751,48.8052,48.8207,11300.0
2010-08-20 13:15:00,62.86,62.9,62.83,62.83,10300.0,48.8207,48.8518,48.7974,48.7974,10300.0
2010-08-20 13:20:00,62.83,62.89,62.81,62.87,14200.0,48.7974,48.844,48.7819,48.8285,14200.0
2010-08-20 13:25:00,62.86,62.94,62.86,62.9,11400.0,48.8207,48.8829,48.8207,48.8518,11400.0
2010-08-20 13:30:00,62.9,62.94,62.88,62.9,11300.0,48.8518,48.8829,48.8363,48.8518,11300.0
2010-08-20 13:35:00,62.9,62.94,62.89,62.89,12700.0,48.8518,48.8829,48.844,48.844,12700.0
2010-08-20 13:40:00,62.9,62.94,62.89,62.91,19000.0,48.8518,48.8829,48.844,48.8596,19000.0
2010-08-20 13:45:00,62.92,62.93,62.89,62.9,25400.0,48.8673,48.8751,48.844,48.8518,25400.0
2010-08-20 13:50:00,62.91,62.99,62.9,62.93,13700.0,48.8596,48.9217,48.8518,48.8751,13700.0
2010-08-20 13:55:00,62.94,62.96,62.88,62.93,17400.0,48.8829,48.8984,48.8363,48.8751,17400.0
2010-08-20 14:00:00,62.93,62.95,62.9,62.93,10800.0,48.8751,48.8906,48.8518,48.8751,10800.0
2010-08-20 14:05:00,62.92,62.92,62.84,62.85,38100.0,48.8673,48.8673,48.8052,48.813,38100.0
2010-08-20 14:10:00,62.86,62.91,62.83,62.89,21800.0,48.8207,48.8596,48.7974,48.844,21800.0
2010-08-20 14:15:00,62.89,62.99,62.89,62.96,16400.0,48.844,48.9217,48.844,48.8984,16400.0
2010-08-20 14:20:00,62.97,63.0,62.91,62.91,17200.0,48.9062,48.9295,48.8596,48.8596,17200.0
2010-08-20 14:25:00,62.91,63.03,62.91,63.03,47000.0,48.8596,48.9528,48.8596,48.9528,47000.0
2010-08-20 14:30:00,63.03,63.21,63.02,63.19,35000.0,48.9528,49.0926,48.945,49.077,35000.0
2010-08-20 14:35:00,63.2,63.28,63.18,63.25,30000.0,49.0848,49.1469,49.0693,49.1236,30000.0
2010-08-20 14:40:00,63.26,63.32,63.24,63.32,28000.0,49.1314,49.178,49.1159,49.178,28000.0
2010-08-20 14:45:00,63.32,63.42,63.31,63.34,29100.0,49.178,49.2557,49.1702,49.1935,29100.0
2010-08-20 14:50:00,63.33,63.48,63.33,63.43,28800.0,49.1858,49.3023,49.1858,49.2634,28800.0
2010-08-20 14:55:00,63.44,63.44,63.3,63.31,19300.0,49.2712,49.2712,49.1625,49.1702,19300.0
2010-08-20 15:00:00,63.31,63.33,63.26,63.28,22500.0,49.1702,49.1858,49.1314,49.1469,22500.0
2010-08-20 15:05:00,63.29,63.29,63.22,63.22,21300.0,49.1547,49.1547,49.1003,49.1003,21300.0
2010-08-20 15:10:00,63.22,63.27,63.18,63.27,64000.0,49.1003,49.1392,49.0693,49.1392,64000.0
2010-08-20 15:15:00,63.26,63.26,63.13,63.18,24700.0,49.1314,49.1314,49.0304,49.0693,24700.0
2010-08-20 15:20:00,63.18,63.21,63.1,63.21,37900.0,49.0693,49.0926,49.0071,49.0926,37900.0
2010-08-20 15:25:00,63.22,63.23,63.19,63.23,16800.0,49.1003,49.1081,49.077,49.1081,16800.0
2010-08-20 15:30:00,63.24,63.34,63.22,63.29,22700.0,49.1159,49.1935,49.1003,49.1547,22700.0
2010-08-20 15:35:00,63.29,63.34,63.19,63.24,43200.0,49.1547,49.1935,49.077,49.1159,43200.0
2010-08-20 15:40:00,63.25,63.33,63.21,63.29,27700.0,49.1236,49.1858,49.0926,49.1547,27700.0
2010-08-20 15:45:00,63.29,63.32,63.2,63.21,37300.0,49.1547,49.178,49.0848,49.0926,37300.0
2010-08-20 15:50:00,63.23,63.3,63.22,63.25,53100.0,49.1081,49.1625,49.1003,49.1236,53100.0
2010-08-20 15:55:00,63.24,63.29,63.23,63.24,107200.0,49.1159,49.1547,49.1081,49.1159,107200.0
2010-08-23 09:30:00,63.69,64.41,63.57,63.74,55700.0,49.4654,50.0246,49.3722,49.5042,55700.0
2010-08-23 09:35:00,63.78,63.81,63.52,63.7,42000.0,49.5353,49.5586,49.3333,49.4731,42000.0
2010-08-23 09:40:00,63.7,63.85,63.58,63.6,25700.0,49.4731,49.5896,49.3799,49.3955,25700.0
2010-08-23 09:45:00,63.65,63.73,63.57,63.64,50200.0,49.4343,49.4964,49.3722,49.4265,50200.0
2010-08-23 09:50:00,63.65,63.69,63.6,63.62,42400.0,49.4343,49.4654,49.3955,49.411,42400.0
2010-08-23 09:55:00,63.62,63.64,63.5,63.59,46500.0,49.411,49.4265,49.3178,49.3877,46500.0
2010-08-23 10:00:00,63.59,63.59,63.49,63.54,29500.0,49.3877,49.3877,49.31,49.3489,29500.0
2010-08-23 10:05:00,63.54,63.54,63.28,63.36,30800.0,49.3489,49.3489,49.1469,49.2091,30800.0
2010-08-23 10:10:00,63.35,63.37,63.25,63.25,21000.0,49.2013,49.2168,49.1236,49.1236,21000.0
2010-08-23 10:15:00,63.24,63.24,63.11,63.12,18300.0,49.1159,49.1159,49.0149,49.0227,18300.0
2010-08-23 10:20:00,63.13,63.13,62.88,62.88,34400.0,49.0304,49.0304,48.8363,48.8363,34400.0
2010-08-23 10:25:00,62.88,62.95,62.82,62.92,16200.0,48.8363,48.8906,48.7897,48.8673,16200.0
2010-08-23 10:30:00,62.93,63.12,62.86,62.98,22500.0,48.8751,49.0227,48.8207,48.9139,22500.0
2010-08-23 10:35:00,62.98,63.0,62.87,62.89,21700.0,48.9139,48.9295,48.8285,48.844,21700.0
2010-08-23 10:40:00,62.89,62.9,62.52,62.52,24100.0,48.844,48.8518,48.5567,48.5567,24100.0
2010-08-23 10:45:00,62.56,62.6,62.43,62.45,17400.0,48.5877,48.6188,48.4868,48.5023,17400.0
2010-08-23 10:50:00,62.43,62.49,62.23,62.35,21400.0,48.4868,48.5334,48.3314,48.4246,21400.0
2010-08-23 10:55:00,62.35,62.36,62.3,62.32,12400.0,48.4246,48.4324,48.3858,48.4013,12400.0
2010-08-23 11:00:00,62.33,62.34,62.21,62.29,16800.0,48.4091,48.4169,48.3159,48.378,16800.0
2010-08-23 11:05:00,62.26,62.42,62.24,62.4,9000.0,48.3547,48.479,48.3392,48.4635,9000.0
2010-08-23 11:10:00,62.4,62.43,62.32,62.42,13900.0,48.4635,48.4868,48.4013,48.479,13900.0
2010-08-23 11:15:00,62.41,62.41,62.26,62.33,21300.0,48.4712,48.4712,48.3547,48.4091,21300.0
2010-08-23 11:20:00,62.33,62.34,62.1,62.22,20300.0,48.4091,48.4169,48.2305,48.3237,20300.0
2010-08-23 11:25:00,62.22,62.26,62.14,62.18,14100.0,48.3237,48.3547,48.2615,48.2926,14100.0
2010-08-23 11:30:00,62.16,62.18,62.13,62.15,10300.0,48.2771,48.2926,48.2538,48.2693,10300.0
2010-08-23 11:35:00,62.15,62.18,62.09,62.09,19000.0,48.2693,48.2926,48.2227,48.2227,19000.0
2010-08-23 11:40:00,62.1,62.16,62.06,62.14,24200.0,48.2305,48.2771,48.1994,48.2615,24200.0
2010-08-23 11:45:00,62.15,62.19,62.12,62.14,13700.0,48.2693,48.3004,48.246,48.2615,13700.0
2010-08-23 11:50:00,62.13,62.14,61.96,61.99,23100.0,48.2538,48.2615,48.1217,48.145,23100.0
2010-08-23 11:55:00,61.99,62.01,61.92,61.97,9800.0,48.145,48.1606,48.0907,48.1295,9800.0
2010-08-23 12:00:00,61.98,62.1,61.98,62.1,6900.0,48.1373,48.2305,48.1373,48.2305,6900.0
2010-08-23 12:05:00,62.1,62.18,62.08,62.12,10100.0,48.2305,48.2926,48.2149,48.246,10100.0
2010-08-23 12:10:00,62.13,62.28,62.12,62.23,9400.0,48.2538,48.3703,48.246,48.3314,9400.0
2010-08-23 12:15:00,62.27,62.28,62.14,62.14,13100.0,48.3625,48.3703,48.2615,48.2615,13100.0
2010-08-23 12:20:00,62.14,62.24,62.14,62.21,8900.0,48.2615,48.3392,48.2615,48.3159,8900.0
2010-08-23 12:25:00,62.21,62.26,62.17,62.24,9400.0,48.3159,48.3547,48.2848,48.3392,9400.0
2010-08-23 12:30:00,62.25,62.36,62.25,62.35,8700.0,48.347,48.4324,48.347,48.4246,8700.0
2010-08-23 12:35:00,62.35,62.35,62.31,62.31,12200.0,48.4246,48.4246,48.3936,48.3936,12200.0
2010-08-23 12:40:00,62.32,62.33,62.18,62.22,18600.0,48.4013,48.4091,48.2926,48.3237,18600.0
2010-08-23 12:45:00,62.21,62.22,62.16,62.18,11100.0,48.3159,48.3237,48.2771,48.2926,11100.0
2010-08-23 12:50:00,62.19,62.29,62.19,62.21,14300.0,48.3004,48.378,48.3004,48.3159,14300.0
2010-08-23 12:55:00,62.2,62.25,62.19,62.24,20800.0,48.3081,48.347,48.3004,48.3392,20800.0
2010-08-23 13:00:00,62.25,62.25,62.18,62.23,23600.0,48.347,48.347,48.2926,48.3314,23600.0
2010-08-23 13:05:00,62.22,62.28,62.15,62.27,23300.0,48.3237,48.3703,48.2693,48.3625,23300.0
2010-08-23 13:10:00,62.27,62.29,62.15,62.26,30800.0,48.3625,48.378,48.2693,48.3547,30800.0
2010-08-23 13:15:00,62.25,62.4,62.22,62.4,19500.0,48.347,48.4635,48.3237,48.4635,19500.0
2010-08-23 13:20:00,62.41,62.45,62.39,62.42,15400.0,48.4712,48.5023,48.4557,48.479,15400.0
2010-08-23 13:25:00,62.42,62.43,62.38,62.39,11100.0,48.479,48.4868,48.4479,48.4557,11100.0
2010-08-23 13:30:00,62.4,62.4,62.31,62.31,22900.0,48.4635,48.4635,48.3936,48.3936,22900.0
2010-08-23 13:35:00,62.31,62.32,62.21,62.22,15400.0,48.3936,48.4013,48.3159,48.3237,15400.0
2010-08-23 13:40:00,62.21,62.29,62.14,62.24,11600.0,48.3159,48.378,48.2615,48.3392,11600.0
2010-08-23 13:45:00,62.24,62.33,62.24,62.28,10600.0,48.3392,48.4091,48.3392,48.3703,10600.0
2010-08-23 13:50:00,62.29,62.41,62.29,62.35,14500.0,48.378,48.4712,48.378,48.4246,14500.0
2010-08-23 13:55:00,62.35,62.47,62.28,62.44,19700.0,48.4246,48.5178,48.3703,48.4945,19700.0
2010-08-23 14:00:00,62.43,62.5,62.39,62.41,29000.0,48.4868,48.5411,48.4557,48.4712,29000.0
2010-08-23 14:05:00,62.42,62.72,62.41,62.65,42900.0,48.479,48.712,48.4712,48.6576,42900.0
2010-08-23 14:10:00,62.64,62.69,62.63,62.64,5900.0,48.6499,48.6887,48.6421,48.6499,5900.0
2010-08-23 14:15:00,62.68,62.7,62.61,62.61,22600.0,48.6809,48.6965,48.6266,48.6266,22600.0
2010-08-23 14:20:00,62.61,62.63,62.56,62.63,17200.0,48.6266,48.6421,48.5877,48.6421,17200.0
2010-08-23 14:25:00,62.61,62.67,62.61,62.61,7400.0,48.6266,48.6732,48.6266,48.6266,7400.0
2010-08-23 14:30:00,62.61,62.7,62.61,62.7,11100.0,48.6266,48.6965,48.6266,48.6965,11100.0
2010-08-23 14:35:00,62.69,62.75,62.68,62.74,15400.0,48.6887,48.7353,48.6809,48.7275,15400.0
2010-08-23 14:40:00,62.72,62.75,62.6,62.6,14200.0,48.712,48.7353,48.6188,48.6188,14200.0
2010-08-23 14:45:00,62.6,62.63,62.54,62.55,14900.0,48.6188,48.6421,48.5722,48.58,14900.0
2010-08-23 14:50:00,62.55,62.58,62.51,62.51,13000.0,48.58,48.6033,48.5489,48.5489,13000.0
2010-08-23 14:55:00,62.51,62.55,62.5,62.53,8800.0,48.5489,48.58,48.5411,48.5644,8800.0
2010-08-23 15:00:00,62.54,62.56,62.52,62.55,12200.0,48.5722,48.5877,48.5567,48.58,12200.0
2010-08-23 15:05:00,62.54,62.58,62.51,62.51,15700.0,48.5722,48.6033,48.5489,48.5489,15700.0
2010-08-23 15:10:00,62.51,62.52,62.47,62.49,14000.0,48.5489,48.5567,48.5178,48.5334,14000.0
2010-08-23 15:15:00,62.49,62.6,62.48,62.53,16900.0,48.5334,48.6188,48.5256,48.5644,16900.0
2010-08-23 15:20:00,62.55,62.56,62.39,62.39,13200.0,48.58,48.5877,48.4557,48.4557,13200.0
2010-08-23 15:25:00,62.38,62.4,62.21,62.23,27000.0,48.4479,48.4635,48.3159,48.3314,27000.0
2010-08-23 15:30:00,62.24,62.27,62.15,62.24,34000.0,48.3392,48.3625,48.2693,48.3392,34000.0
2010-08-23 15:35:00,62.23,62.24,62.01,62.06,25300.0,48.3314,48.3392,48.1606,48.1994,25300.0
2010-08-23 15:40:00,62.06,62.13,62.02,62.05,35800.0,48.1994,48.2538,48.1683,48.1916,35800.0
2010-08-23 15:45:00,62.04,62.1,61.99,62.03,57900.0,48.1839,48.2305,48.145,48.1761,57900.0
2010-08-23 15:50:00,62.03,62.06,61.96,62.06,57600.0,48.1761,48.1994,48.1217,48.1994,57600.0
2010-08-23 15:55:00,62.06,62.11,61.91,62.01,89700.0,48.1994,48.2382,48.0829,48.1606,89700.0
2010-08-24 09:30:00,60.84,61.15,60.84,60.96,26500.0,47.2519,47.4926,47.2519,47.3451,26500.0
2010-08-24 09:35:00,60.96,60.96,60.68,60.76,51300.0,47.3451,47.3451,47.1276,47.1898,51300.0
2010-08-24 09:40:00,60.75,60.77,60.61,60.75,48400.0,47.182,47.1975,47.0733,47.182,48400.0
2010-08-24 09:45:00,60.74,60.79,60.65,60.66,55400.0,47.1742,47.2131,47.1043,47.1121,55400.0
2010-08-24 09:50:00,60.66,60.77,60.61,60.73,94900.0,47.1121,47.1975,47.0733,47.1665,94900.0
2010-08-24 09:55:00,60.73,60.89,60.73,60.87,83900.0,47.1665,47.2907,47.1665,47.2752,83900.0
2010-08-24 10:00:00,60.87,60.87,60.27,60.53,43000.0,47.2752,47.2752,46.8092,47.0111,43000.0
2010-08-24 10:05:00,60.53,60.54,60.42,60.46,30700.0,47.0111,47.0189,46.9257,46.9568,30700.0
2010-08-24 10:10:00,60.48,60.66,60.38,60.42,30200.0,46.9723,47.1121,46.8946,46.9257,30200.0
2010-08-24 10:15:00,60.42,60.71,60.42,60.66,23500.0,46.9257,47.1509,46.9257,47.1121,23500.0
2010-08-24 10:20:00,60.65,60.78,60.63,60.71,21500.0,47.1043,47.2053,47.0888,47.1509,21500.0
2010-08-24 10:25:00,60.73,60.77,60.58,60.58,8300.0,47.1665,47.1975,47.05,47.05,8300.0
2010-08-24 10:30:00,60.59,60.66,60.53,60.53,10000.0,47.0577,47.1121,47.0111,47.0111,10000.0
2010-08-24 10:35:00,60.55,60.55,60.41,60.43,12700.0,47.0267,47.0267,46.9179,46.9335,12700.0
2010-08-24 10:40:00,60.44,60.75,60.44,60.68,24100.0,46.9412,47.182,46.9412,47.1276,24100.0
2010-08-24 10:45:00,60.71,60.71,60.61,60.67,8400.0,47.1509,47.1509,47.0733,47.1199,8400.0
2010-08-24 10:50:00,60.72,60.73,60.49,60.5,11900.0,47.1587,47.1665,46.9801,46.9878,11900.0
2010-08-24 10:55:00,60.52,60.78,60.52,60.76,26800.0,47.0034,47.2053,47.0034,47.1898,26800.0
2010-08-24 11:00:00,60.75,60.92,60.75,60.82,26600.0,47.182,47.314,47.182,47.2364,26600.0
2010-08-24 11:05:00,60.81,60.83,60.65,60.65,23100.0,47.2286,47.2441,47.1043,47.1043,23100.0
2010-08-24 11:10:00,60.65,60.68,60.58,60.6,22400.0,47.1043,47.1276,47.05,47.0655,22400.0
2010-08-24 11:15:00,60.58,60.59,60.49,60.56,30400.0,47.05,47.0577,46.9801,47.0344,30400.0
2010-08-24 11:20:00,60.59,60.65,60.52,60.62,128300.0,47.0577,47.1043,47.0034,47.081,128300.0
2010-08-24 11:25:00,60.63,60.65,60.6,60.61,13600.0,47.0888,47.1043,47.0655,47.0733,13600.0
2010-08-24 11:30:00,60.61,60.64,60.57,60.6,37400.0,47.0733,47.0966,47.0422,47.0655,37400.0
2010-08-24 11:35:00,60.6,60.79,60.6,60.75,30600.0,47.0655,47.2131,47.0655,47.182,30600.0
2010-08-24 11:40:00,60.75,60.82,60.71,60.8,25300.0,47.182,47.2364,47.1509,47.2208,25300.0
2010-08-24 11:45:00,60.81,60.82,60.74,60.8,38100.0,47.2286,47.2364,47.1742,47.2208,38100.0
2010-08-24 11:50:00,60.8,60.81,60.78,60.78,14800.0,47.2208,47.2286,47.2053,47.2053,14800.0
2010-08-24 11:55:00,60.79,60.86,60.78,60.78,7700.0,47.2131,47.2674,47.2053,47.2053,7700.0
2010-08-24 12:00:00,60.8,60.85,60.77,60.85,14100.0,47.2208,47.2597,47.1975,47.2597,14100.0
2010-08-24 12:05:00,60.85,60.91,60.78,60.9,12300.0,47.2597,47.3063,47.2053,47.2985,12300.0
2010-08-24 12:10:00,60.89,60.96,60.79,60.81,11200.0,47.2907,47.3451,47.2131,47.2286,11200.0
2010-08-24 12:15:00,60.82,60.88,60.76,60.84,29000.0,47.2364,47.283,47.1898,47.2519,29000.0
2010-08-24 12:20:00,60.83,60.87,60.77,60.78,15200.0,47.2441,47.2752,47.1975,47.2053,15200.0
2010-08-24 12:25:00,60.8,60.84,60.72,60.74,12100.0,47.2208,47.2519,47.1587,47.1742,12100.0
2010-08-24 12:30:00,60.75,60.83,60.75,60.82,17900.0,47.182,47.2441,47.182,47.2364,17900.0
2010-08-24 12:35:00,60.82,60.84,60.77,60.78,14400.0,47.2364,47.2519,47.1975,47.2053,14400.0
2010-08-24 12:40:00,60.78,60.86,60.76,60.86,10900.0,47.2053,47.2674,47.1898,47.2674,10900.0
2010-08-24 12:45:00,60.85,60.87,60.81,60.81,4100.0,47.2597,47.2752,47.2286,47.2286,4100.0
2010-08-24 12:50:00,60.81,60.82,60.77,60.78,14800.0,47.2286,47.2364,47.1975,47.2053,14800.0
2010-08-24 12:55:00,60.78,60.81,60.77,60.81,11700.0,47.2053,47.2286,47.1975,47.2286,11700.0
2010-08-24 13:00:00,60.81,60.81,60.72,60.76,17900.0,47.2286,47.2286,47.1587,47.1898,17900.0
2010-08-24 13:05:00,60.76,60.79,60.74,60.77,10100.0,47.1898,47.2131,47.1742,47.1975,10100.0
2010-08-24 13:10:00,60.76,60.81,60.75,60.77,14600.0,47.1898,47.2286,47.182,47.1975,14600.0
2010-08-24 13:15:00,60.78,60.81,60.76,60.8,3500.0,47.2053,47.2286,47.1898,47.2208,3500.0
2010-08-24 13:20:00,60.8,60.85,60.78,60.84,18700.0,47.2208,47.2597,47.2053,47.2519,18700.0
2010-08-24 13:25:00,60.84,61.05,60.84,61.03,15000.0,47.2519,47.415,47.2519,47.3994,15000.0
2010-08-24 13:30:00,61.06,61.06,60.93,60.98,25900.0,47.4227,47.4227,47.3218,47.3606,25900.0
2010-08-24 13:35:00,60.99,60.99,60.9,60.93,7900.0,47.3684,47.3684,47.2985,47.3218,7900.0
2010-08-24 13:40:00,60.93,60.94,60.63,60.64,33500.0,47.3218,47.3296,47.0888,47.0966,33500.0
2010-08-24 13:45:00,60.62,60.66,60.56,60.59,15900.0,47.081,47.1121,47.0344,47.0577,15900.0
2010-08-24 13:50:00,60.61,60.62,60.5,60.51,7800.0,47.0733,47.081,46.9878,46.9956,7800.0
2010-08-24 13:55:00,60.5,60.53,60.48,60.49,7400.0,46.9878,47.0111,46.9723,46.9801,7400.0
2010-08-24 14:00:00,60.49,60.6,60.48,60.53,24100.0,46.9801,47.0655,46.9723,47.0111,24100.0
2010-08-24 14:05:00,60.54,60.59,60.51,60.55,8400.0,47.0189,47.0577,46.9956,47.0267,8400.0
2010-08-24 14:10:00,60.53,60.53,60.44,60.48,18900.0,47.0111,47.0111,46.9412,46.9723,18900.0
2010-08-24 14:15:00,60.49,60.55,60.47,60.52,24800.0,46.9801,47.0267,46.9645,47.0034,24800.0
2010-08-24 14:20:00,60.52,60.55,60.49,60.51,22400.0,47.0034,47.0267,46.9801,46.9956,22400.0
2010-08-24 14:25:00,60.52,60.54,60.38,60.39,25900.0,47.0034,47.0189,46.8946,46.9024,25900.0
2010-08-24 14:30:00,60.4,60.45,60.37,60.45,22400.0,46.9102,46.949,46.8869,46.949,22400.0
2010-08-24 14:35:00,60.44,60.64,60.42,60.64,18900.0,46.9412,47.0966,46.9257,47.0966,18900.0
2010-08-24 14:40:00,60.63,60.64,60.5,60.51,19900.0,47.0888,47.0966,46.9878,46.9956,19900.0
2010-08-24 14:45:00,60.51,60.62,60.47,60.51,14200.0,46.9956,47.081,46.9645,46.9956,14200.0
2010-08-24 14:50:00,60.53,60.58,60.43,60.52,18600.0,47.0111,47.05,46.9335,47.0034,18600.0
2010-08-24 14:55:00,60.5,60.56,60.45,60.55,18200.0,46.9878,47.0344,46.949,47.0267,18200.0
2010-08-24 15:00:00,60.56,60.66,60.53,60.65,25600.0,47.0344,47.1121,47.0111,47.1043,25600.0
2010-08-24 15:05:00,60.64,60.76,60.62,60.73,21200.0,47.0966,47.1898,47.081,47.1665,21200.0
2010-08-24 15:10:00,60.74,60.76,60.64,60.66,24800.0,47.1742,47.1898,47.0966,47.1121,24800.0
2010-08-24 15:15:00,60.64,60.73,60.64,60.7,17600.0,47.0966,47.1665,47.0966,47.1432,17600.0
2010-08-24 15:20:00,60.71,60.79,60.63,60.79,26700.0,47.1509,47.2131,47.0888,47.2131,26700.0
2010-08-24 15:25:00,60.78,60.88,60.71,60.75,34800.0,47.2053,47.283,47.1509,47.182,34800.0
2010-08-24 15:30:00,60.74,60.79,60.7,60.73,28600.0,47.1742,47.2131,47.1432,47.1665,28600.0
2010-08-24 15:35:00,60.72,60.74,60.52,60.58,44200.0,47.1587,47.1742,47.0034,47.05,44200.0
2010-08-24 15:40:00,60.58,60.62,60.51,60.58,39100.0,47.05,47.081,46.9956,47.05,39100.0
2010-08-24 15:45:00,60.59,60.7,60.44,60.55,89100.0,47.0577,47.1432,46.9412,47.0267,89100.0
2010-08-24 15:50:00,60.56,60.57,60.3,60.32,112900.0,47.0344,47.0422,46.8325,46.848,112900.0
2010-08-24 15:55:00,60.32,60.41,60.26,60.31,166100.0,46.848,46.9179,46.8014,46.8403,166100.0
2010-08-25 09:30:00,59.56,59.99,59.56,59.92,30400.0,46.2578,46.5917,46.2578,46.5374,30400.0
2010-08-25 09:35:00,59.89,59.91,59.5,59.62,44800.0,46.5141,46.5296,46.2112,46.3044,44800.0
2010-08-25 09:40:00,59.61,59.71,59.36,59.36,29700.0,46.2966,46.3743,46.1024,46.1024,29700.0
2010-08-25 09:45:00,59.42,59.47,59.28,59.28,34600.0,46.149,46.1879,46.0403,46.0403,34600.0
2010-08-25 09:50:00,59.3,59.31,59.21,59.27,49700.0,46.0558,46.0636,45.9859,46.0325,49700.0
2010-08-25 09:55:00,59.23,59.26,59.07,59.16,55500.0,46.0015,46.0248,45.8772,45.9471,55500.0
2010-08-25 10:00:00,59.14,59.24,58.89,59.15,168400.0,45.9316,46.0092,45.7374,45.9393,168400.0
2010-08-25 10:05:00,59.15,59.26,59.1,59.2,73500.0,45.9393,46.0248,45.9005,45.9782,73500.0
2010-08-25 10:10:00,59.2,59.26,59.09,59.21,42900.0,45.9782,46.0248,45.8927,45.9859,42900.0
2010-08-25 10:15:00,59.21,59.33,59.09,59.1,46100.0,45.9859,46.0791,45.8927,45.9005,46100.0
2010-08-25 10:20:00,59.11,59.18,59.04,59.14,37100.0,45.9083,45.9626,45.8539,45.9316,37100.0
2010-08-25 10:25:00,59.12,59.19,59.03,59.05,39700.0,45.916,45.9704,45.8461,45.8617,39700.0
2010-08-25 10:30:00,59.04,59.14,58.98,58.99,41800.0,45.8539,45.9316,45.8073,45.8151,41800.0
2010-08-25 10:35:00,59.01,59.04,58.81,58.83,52600.0,45.8306,45.8539,45.6753,45.6908,52600.0
2010-08-25 10:40:00,58.83,59.02,58.79,59.01,76600.0,45.6908,45.8384,45.6597,45.8306,76600.0
2010-08-25 10:45:00,58.99,59.03,58.86,58.92,51900.0,45.8151,45.8461,45.7141,45.7607,51900.0
2010-08-25 10:50:00,58.92,59.0,58.88,58.88,62000.0,45.7607,45.8228,45.7296,45.7296,62000.0
2010-08-25 10:55:00,58.88,59.16,58.88,59.06,88900.0,45.7296,45.9471,45.7296,45.8694,88900.0
2010-08-25 11:00:00,59.06,59.19,59.05,59.13,100500.0,45.8694,45.9704,45.8617,45.9238,100500.0
2010-08-25 11:05:00,59.13,59.22,59.11,59.21,98000.0,45.9238,45.9937,45.9083,45.9859,98000.0
2010-08-25 11:10:00,59.2,59.23,59.09,59.17,65400.0,45.9782,46.0015,45.8927,45.9549,65400.0
2010-08-25 11:15:00,59.18,59.43,59.12,59.43,48200.0,45.9626,46.1568,45.916,46.1568,48200.0
2010-08-25 11:20:00,59.42,59.69,59.4,59.67,94900.0,46.149,46.3587,46.1335,46.3432,94900.0
2010-08-25 11:25:00,59.67,59.71,59.52,59.58,37100.0,46.3432,46.3743,46.2267,46.2733,37100.0
2010-08-25 11:30:00,59.57,59.58,59.28,59.3,36400.0,46.2655,46.2733,46.0403,46.0558,36400.0
2010-08-25 11:35:00,59.32,59.38,59.27,59.3,28100.0,46.0714,46.118,46.0325,46.0558,28100.0
2010-08-25 11:40:00,59.29,59.3,59.15,59.17,22700.0,46.0481,46.0558,45.9393,45.9549,22700.0
2010-08-25 11:45:00,59.17,59.2,59.01,59.01,29400.0,45.9549,45.9782,45.8306,45.8306,29400.0
2010-08-25 11:50:00,59.01,59.04,58.98,59.02,35900.0,45.8306,45.8539,45.8073,45.8384,35900.0
2010-08-25 11:55:00,59.02,59.15,59.01,59.09,28700.0,45.8384,45.9393,45.8306,45.8927,28700.0
2010-08-25 12:00:00,59.12,59.19,59.08,59.18,18800.0,45.916,45.9704,45.885,45.9626,18800.0
2010-08-25 12:05:00,59.19,59.24,59.1,59.1,10200.0,45.9704,46.0092,45.9005,45.9005,10200.0
2010-08-25 12:10:00,59.1,59.15,59.03,59.04,21200.0,45.9005,45.9393,45.8461,45.8539,21200.0
2010-08-25 12:15:00,59.04,59.05,58.96,59.04,16200.0,45.8539,45.8617,45.7918,45.8539,16200.0
2010-08-25 12:20:00,59.04,59.09,59.01,59.07,16700.0,45.8539,45.8927,45.8306,45.8772,16700.0
2010-08-25 12:25:00,59.07,59.11,59.06,59.09,4700.0,45.8772,45.9083,45.8694,45.8927,4700.0
2010-08-25 12:30:00,59.09,59.16,58.98,58.98,18400.0,45.8927,45.9471,45.8073,45.8073,18400.0
2010-08-25 12:35:00,58.97,59.0,58.89,58.91,17100.0,45.7995,45.8228,45.7374,45.7529,17100.0
2010-08-25 12:40:00,58.91,58.91,58.81,58.85,14200.0,45.7529,45.7529,45.6753,45.7063,14200.0
2010-08-25 12:45:00,58.88,58.88,58.82,58.88,9500.0,45.7296,45.7296,45.683,45.7296,9500.0
2010-08-25 12:50:00,58.88,58.95,58.86,58.93,13500.0,45.7296,45.784,45.7141,45.7685,13500.0
2010-08-25 12:55:00,58.94,58.95,58.88,58.92,17800.0,45.7762,45.784,45.7296,45.7607,17800.0
2010-08-25 13:00:00,58.91,58.91,58.84,58.91,10800.0,45.7529,45.7529,45.6986,45.7529,10800.0
2010-08-25 13:05:00,58.91,58.92,58.76,58.8,17000.0,45.7529,45.7607,45.6364,45.6675,17000.0
2010-08-25 13:10:00,58.8,58.86,58.8,58.84,15300.0,45.6675,45.7141,45.6675,45.6986,15300.0
2010-08-25 13:15:00,58.84,58.9,58.74,58.9,18300.0,45.6986,45.7452,45.6209,45.7452,18300.0
2010-08-25 13:20:00,58.9,58.9,58.81,58.88,15900.0,45.7452,45.7452,45.6753,45.7296,15900.0
2010-08-25 13:25:00,58.89,58.9,58.72,58.73,14600.0,45.7374,45.7452,45.6054,45.6131,14600.0
2010-08-25 13:30:00,58.73,58.79,58.71,58.75,14100.0,45.6131,45.6597,45.5976,45.6287,14100.0
2010-08-25 13:35:00,58.75,58.85,58.72,58.85,16000.0,45.6287,45.7063,45.6054,45.7063,16000.0
2010-08-25 13:40:00,58.85,58.99,58.83,58.99,18900.0,45.7063,45.8151,45.6908,45.8151,18900.0
2010-08-25 13:45:00,58.99,59.01,58.95,58.96,20000.0,45.8151,45.8306,45.784,45.7918,20000.0
2010-08-25 13:50:00,58.96,58.98,58.93,58.96,11100.0,45.7918,45.8073,45.7685,45.7918,11100.0
2010-08-25 13:55:00,58.97,59.02,58.96,58.98,21000.0,45.7995,45.8384,45.7918,45.8073,21000.0
2010-08-25 14:00:00,58.98,59.12,58.98,59.1,23000.0,45.8073,45.916,45.8073,45.9005,23000.0
2010-08-25 14:05:00,59.12,59.26,59.09,59.25,19300.0,45.916,46.0248,45.8927,46.017,19300.0
2010-08-25 14:10:00,59.24,59.28,59.18,59.22,33800.0,46.0092,46.0403,45.9626,45.9937,33800.0
2010-08-25 14:15:00,59.22,59.24,59.15,59.2,19300.0,45.9937,46.0092,45.9393,45.9782,19300.0
2010-08-25 14:20:00,59.2,59.26,59.19,59.21,18100.0,45.9782,46.0248,45.9704,45.9859,18100.0
2010-08-25 14:25:00,59.2,59.21,59.13,59.15,26900.0,45.9782,45.9859,45.9238,45.9393,26900.0
2010-08-25 14:30:00,59.17,59.23,59.12,59.22,35600.0,45.9549,46.0015,45.916,45.9937,35600.0
2010-08-25 14:35:00,59.19,59.48,59.19,59.44,29200.0,45.9704,46.1956,45.9704,46.1646,29200.0
2010-08-25 14:40:00,59.44,59.65,59.44,59.57,28600.0,46.1646,46.3277,46.1646,46.2655,28600.0
2010-08-25 14:45:00,59.55,59.71,59.55,59.61,19400.0,46.25,46.3743,46.25,46.2966,19400.0
2010-08-25 14:50:00,59.63,59.64,59.5,59.54,52700.0,46.3121,46.3199,46.2112,46.2422,52700.0
2010-08-25 14:55:00,59.53,59.64,59.49,59.62,36100.0,46.2345,46.3199,46.2034,46.3044,36100.0
2010-08-25 15:00:00,59.61,59.65,59.5,59.5,25900.0,46.2966,46.3277,46.2112,46.2112,25900.0
2010-08-25 15:05:00,59.52,59.58,59.47,59.47,24400.0,46.2267,46.2733,46.1879,46.1879,24400.0
2010-08-25 15:10:00,59.48,59.56,59.47,59.52,22700.0,46.1956,46.2578,46.1879,46.2267,22700.0
2010-08-25 15:15:00,59.51,59.57,59.42,59.43,28100.0,46.2189,46.2655,46.149,46.1568,28100.0
2010-08-25 15:20:00,59.43,59.45,59.29,59.37,24600.0,46.1568,46.1723,46.0481,46.1102,24600.0
2010-08-25 15:25:00,59.39,59.42,59.3,59.32,21300.0,46.1257,46.149,46.0558,46.0714,21300.0
2010-08-25 15:30:00,59.33,59.69,59.31,59.69,40000.0,46.0791,46.3587,46.0636,46.3587,40000.0
2010-08-25 15:35:00,59.71,59.81,59.67,59.76,56800.0,46.3743,46.4519,46.3432,46.4131,56800.0
2010-08-25 15:40:00,59.73,59.84,59.69,59.79,52500.0,46.3898,46.4752,46.3587,46.4364,52500.0
2010-08-25 15:45:00,59.79,60.18,59.78,59.79,53100.0,46.4364,46.7393,46.4286,46.4364,53100.0
2010-08-25 15:50:00,59.78,59.83,59.61,59.63,58400.0,46.4286,46.4675,46.2966,46.3121,58400.0
2010-08-25 15:55:00,59.64,59.66,59.57,59.61,73200.0,46.3199,46.3354,46.2655,46.2966,73200.0
2010-08-26 09:30:00,59.97,60.23,59.87,60.22,26600.0,46.5762,46.7781,46.4985,46.7704,26600.0
2010-08-26 09:35:00,60.23,60.23,59.84,59.97,18300.0,46.7781,46.7781,46.4752,46.5762,18300.0
2010-08-26 09:40:00,59.97,60.27,59.81,60.18,19300.0,46.5762,46.8092,46.4519,46.7393,19300.0
2010-08-26 09:45:00,60.17,60.25,59.96,60.06,27600.0,46.7315,46.7937,46.5684,46.6461,27600.0
2010-08-26 09:50:00,60.02,60.07,59.92,59.97,37500.0,46.615,46.6539,46.5374,46.5762,37500.0
2010-08-26 09:55:00,59.96,60.15,59.95,60.05,26300.0,46.5684,46.716,46.5607,46.6383,26300.0
2010-08-26 10:00:00,60.03,60.28,59.98,60.28,38900.0,46.6228,46.817,46.584,46.817,38900.0
2010-08-26 10:05:00,60.26,60.41,60.19,60.41,36500.0,46.8014,46.9179,46.7471,46.9179,36500.0
2010-08-26 10:10:00,60.39,60.46,60.34,60.39,22700.0,46.9024,46.9568,46.8636,46.9024,22700.0
2010-08-26 10:15:00,60.36,60.45,60.33,60.42,41100.0,46.8791,46.949,46.8558,46.9257,41100.0
2010-08-26 10:20:00,60.42,60.49,60.32,60.43,50100.0,46.9257,46.9801,46.848,46.9335,50100.0
2010-08-26 10:25:00,60.42,60.48,60.31,60.36,49500.0,46.9257,46.9723,46.8403,46.8791,49500.0
2010-08-26 10:30:00,60.36,60.45,60.31,60.36,27300.0,46.8791,46.949,46.8403,46.8791,27300.0
2010-08-26 10:35:00,60.35,60.62,60.33,60.58,41800.0,46.8713,47.081,46.8558,47.05,41800.0
2010-08-26 10:40:00,60.57,60.57,60.4,60.4,32700.0,47.0422,47.0422,46.9102,46.9102,32700.0
2010-08-26 10:45:00,60.38,60.43,60.32,60.37,17100.0,46.8946,46.9335,46.848,46.8869,17100.0
2010-08-26 10:50:00,60.36,60.37,60.25,60.27,32400.0,46.8791,46.8869,46.7937,46.8092,32400.0
2010-08-26 10:55:00,60.27,60.38,60.21,60.32,84100.0,46.8092,46.8946,46.7626,46.848,84100.0
2010-08-26 11:00:00,60.32,60.34,60.19,60.26,39200.0,46.848,46.8636,46.7471,46.8014,39200.0
2010-08-26 11:05:00,60.25,60.32,60.15,60.2,127000.0,46.7937,46.848,46.716,46.7548,127000.0
2010-08-26 11:10:00,60.19,60.26,60.07,60.12,111500.0,46.7471,46.8014,46.6539,46.6927,111500.0
2010-08-26 11:15:00,60.11,60.29,60.08,60.22,27800.0,46.6849,46.8247,46.6616,46.7704,27800.0
2010-08-26 11:20:00,60.22,60.25,60.17,60.17,19300.0,46.7704,46.7937,46.7315,46.7315,19300.0
2010-08-26 11:25:00,60.16,60.28,60.15,60.27,20600.0,46.7238,46.817,46.716,46.8092,20600.0
2010-08-26 11:30:00,60.27,60.28,60.21,60.26,64200.0,46.8092,46.817,46.7626,46.8014,64200.0
2010-08-26 11:35:00,60.26,60.29,60.13,60.19,22000.0,46.8014,46.8247,46.7005,46.7471,22000.0
2010-08-26 11:40:00,60.18,60.23,60.1,60.2,69200.0,46.7393,46.7781,46.6772,46.7548,69200.0
2010-08-26 11:45:00,60.22,60.22,60.08,60.15,10500.0,46.7704,46.7704,46.6616,46.716,10500.0
2010-08-26 11:50:00,60.17,60.17,59.92,59.94,15600.0,46.7315,46.7315,46.5374,46.5529,15600.0
2010-08-26 11:55:00,59.94,60.09,59.94,60.09,42800.0,46.5529,46.6694,46.5529,46.6694,42800.0
2010-08-26 12:00:00,60.08,60.11,60.03,60.04,30800.0,46.6616,46.6849,46.6228,46.6306,30800.0
2010-08-26 12:05:00,60.05,60.07,60.03,60.07,16400.0,46.6383,46.6539,46.6228,46.6539,16400.0
2010-08-26 12:10:00,60.08,60.13,60.07,60.09,17800.0,46.6616,46.7005,46.6539,46.6694,17800.0
2010-08-26 12:15:00,60.08,60.1,59.94,59.96,37800.0,46.6616,46.6772,46.5529,46.5684,37800.0
2010-08-26 12:20:00,59.96,60.04,59.94,60.01,22500.0,46.5684,46.6306,46.5529,46.6073,22500.0
2010-08-26 12:25:00,60.01,60.03,59.98,60.02,18800.0,46.6073,46.6228,46.584,46.615,18800.0
2010-08-26 12:30:00,60.03,60.08,60.03,60.04,14900.0,46.6228,46.6616,46.6228,46.6306,14900.0
2010-08-26 12:35:00,60.04,60.1,60.0,60.01,17300.0,46.6306,46.6772,46.5995,46.6073,17300.0
2010-08-26 12:40:00,60.0,60.01,59.92,60.01,71200.0,46.5995,46.6073,46.5374,46.6073,71200.0
2010-08-26 12:45:00,60.0,60.01,59.9,59.93,36500.0,46.5995,46.6073,46.5218,46.5451,36500.0
2010-08-26 12:50:00,59.94,59.94,59.75,59.83,38600.0,46.5529,46.5529,46.4053,46.4675,38600.0
2010-08-26 12:55:00,59.84,59.99,59.78,59.99,43200.0,46.4752,46.5917,46.4286,46.5917,43200.0
2010-08-26 13:00:00,59.99,60.06,59.95,59.97,18900.0,46.5917,46.6461,46.5607,46.5762,18900.0
2010-08-26 13:05:00,59.96,59.97,59.9,59.92,18100.0,46.5684,46.5762,46.5218,46.5374,18100.0
2010-08-26 13:10:00,59.94,59.96,59.85,59.85,54300.0,46.5529,46.5684,46.483,46.483,54300.0
2010-08-26 13:15:00,59.87,59.96,59.86,59.96,30400.0,46.4985,46.5684,46.4908,46.5684,30400.0
2010-08-26 13:20:00,59.94,60.05,59.94,60.05,23300.0,46.5529,46.6383,46.5529,46.6383,23300.0
2010-08-26 13:25:00,60.04,60.04,60.0,60.01,12500.0,46.6306,46.6306,46.5995,46.6073,12500.0
2010-08-26 13:30:00,60.02,60.1,60.0,60.05,14300.0,46.615,46.6772,46.5995,46.6383,14300.0
2010-08-26 13:35:00,60.08,60.1,59.99,60.0,9700.0,46.6616,46.6772,46.5917,46.5995,9700.0
2010-08-26 13:40:00,60.0,60.03,59.96,59.99,21200.0,46.5995,46.6228,46.5684,46.5917,21200.0
2010-08-26 13:45:00,59.97,60.04,59.97,59.99,9900.0,46.5762,46.6306,46.5762,46.5917,9900.0
2010-08-26 13:50:00,59.97,60.03,59.97,60.0,12400.0,46.5762,46.6228,46.5762,46.5995,12400.0
2010-08-26 13:55:00,60.0,60.01,59.88,59.93,29200.0,46.5995,46.6073,46.5063,46.5451,29200.0
2010-08-26 14:00:00,59.92,60.03,59.92,59.97,22300.0,46.5374,46.6228,46.5374,46.5762,22300.0
2010-08-26 14:05:00,59.97,59.99,59.88,59.92,40900.0,46.5762,46.5917,46.5063,46.5374,40900.0
2010-08-26 14:10:00,59.91,59.92,59.69,59.8,35900.0,46.5296,46.5374,46.3587,46.4442,35900.0
2010-08-26 14:15:00,59.79,59.82,59.67,59.79,31500.0,46.4364,46.4597,46.3432,46.4364,31500.0
2010-08-26 14:20:00,59.78,59.83,59.74,59.81,30000.0,46.4286,46.4675,46.3976,46.4519,30000.0
2010-08-26 14:25:00,59.8,59.84,59.76,59.77,30700.0,46.4442,46.4752,46.4131,46.4209,30700.0
2010-08-26 14:30:00,59.78,59.78,59.59,59.65,50700.0,46.4286,46.4286,46.2811,46.3277,50700.0
2010-08-26 14:35:00,59.65,59.71,59.59,59.7,41000.0,46.3277,46.3743,46.2811,46.3665,41000.0
2010-08-26 14:40:00,59.7,59.77,59.67,59.67,28300.0,46.3665,46.4209,46.3432,46.3432,28300.0
2010-08-26 14:45:00,59.67,59.71,59.62,59.69,45400.0,46.3432,46.3743,46.3044,46.3587,45400.0
2010-08-26 14:50:00,59.69,59.72,59.61,59.61,29200.0,46.3587,46.382,46.2966,46.2966,29200.0
2010-08-26 14:55:00,59.6,59.64,59.46,59.54,24800.0,46.2888,46.3199,46.1801,46.2422,24800.0
2010-08-26 15:00:00,59.53,59.62,59.51,59.6,22100.0,46.2345,46.3044,46.2189,46.2888,22100.0
2010-08-26 15:05:00,59.61,59.7,59.56,59.67,31800.0,46.2966,46.3665,46.2578,46.3432,31800.0
2010-08-26 15:10:00,59.68,59.72,59.64,59.69,30000.0,46.351,46.382,46.3199,46.3587,30000.0
2010-08-26 15:15:00,59.68,59.88,59.64,59.87,38000.0,46.351,46.5063,46.3199,46.4985,38000.0
2010-08-26 15:20:00,59.87,60.01,59.83,59.89,30900.0,46.4985,46.6073,46.4675,46.5141,30900.0
2010-08-26 15:25:00,59.89,59.89,59.78,59.86,36600.0,46.5141,46.5141,46.4286,46.4908,36600.0
2010-08-26 15:30:00,59.85,59.95,59.78,59.95,49400.0,46.483,46.5607,46.4286,46.5607,49400.0
2010-08-26 15:35:00,59.93,60.01,59.9,59.98,56600.0,46.5451,46.6073,46.5218,46.584,56600.0
2010-08-26 15:40:00,59.97,60.18,59.96,60.17,57100.0,46.5762,46.7393,46.5684,46.7315,57100.0
2010-08-26 15:45:00,60.16,60.16,60.0,60.07,72100.0,46.7238,46.7238,46.5995,46.6539,72100.0
2010-08-26 15:50:00,60.07,60.07,59.9,59.95,69000.0,46.6539,46.6539,46.5218,46.5607,69000.0
2010-08-26 15:55:00,59.94,60.05,59.85,59.88,160300.0,46.5529,46.6383,46.483,46.5063,160300.0
2010-08-27 09:30:00,60.52,60.52,60.28,60.29,15200.0,47.0034,47.0034,46.817,46.8247,15200.0
2010-08-27 09:35:00,60.32,60.45,60.26,60.34,22800.0,46.848,46.949,46.8014,46.8636,22800.0
2010-08-27 09:40:00,60.34,60.46,60.19,60.25,32100.0,46.8636,46.9568,46.7471,46.7937,32100.0
2010-08-27 09:45:00,60.25,60.25,59.97,59.97,30300.0,46.7937,46.7937,46.5762,46.5762,30300.0
2010-08-27 09:50:00,60.0,60.05,59.94,59.98,12600.0,46.5995,46.6383,46.5529,46.584,12600.0
2010-08-27 09:55:00,60.0,60.14,59.79,59.79,44000.0,46.5995,46.7082,46.4364,46.4364,44000.0
2010-08-27 10:00:00,59.82,59.97,59.4,59.52,36000.0,46.4597,46.5762,46.1335,46.2267,36000.0
2010-08-27 10:05:00,59.54,59.57,59.29,59.47,55900.0,46.2422,46.2655,46.0481,46.1879,55900.0
2010-08-27 10:10:00,59.5,59.88,59.4,59.85,60000.0,46.2112,46.5063,46.1335,46.483,60000.0
2010-08-27 10:15:00,59.87,60.15,59.84,60.1,40600.0,46.4985,46.716,46.4752,46.6772,40600.0
2010-08-27 10:20:00,60.08,60.13,59.93,60.05,17300.0,46.6616,46.7005,46.5451,46.6383,17300.0
2010-08-27 10:25:00,60.07,60.35,60.04,60.35,18200.0,46.6539,46.8713,46.6306,46.8713,18200.0
2010-08-27 10:30:00,60.36,60.53,60.33,60.37,15900.0,46.8791,47.0111,46.8558,46.8869,15900.0
2010-08-27 10:35:00,60.41,60.48,60.27,60.37,18700.0,46.9179,46.9723,46.8092,46.8869,18700.0
2010-08-27 10:40:00,60.38,60.46,60.15,60.19,23300.0,46.8946,46.9568,46.716,46.7471,23300.0
2010-08-27 10:45:00,60.18,60.23,60.06,60.06,13500.0,46.7393,46.7781,46.6461,46.6461,13500.0
2010-08-27 10:50:00,60.08,60.22,60.08,60.17,16300.0,46.6616,46.7704,46.6616,46.7315,16300.0
2010-08-27 10:55:00,60.16,60.18,60.03,60.18,16400.0,46.7238,46.7393,46.6228,46.7393,16400.0
2010-08-27 11:00:00,60.17,60.24,60.14,60.21,36700.0,46.7315,46.7859,46.7082,46.7626,36700.0
2010-08-27 11:05:00,60.24,60.55,60.21,60.52,40100.0,46.7859,47.0267,46.7626,47.0034,40100.0
2010-08-27 11:10:00,60.51,60.63,60.4,60.59,39300.0,46.9956,47.0888,46.9102,47.0577,39300.0
2010-08-27 11:15:00,60.63,60.78,60.5,60.54,27400.0,47.0888,47.2053,46.9878,47.0189,27400.0
2010-08-27 11:20:00,60.53,60.64,60.5,60.64,18600.0,47.0111,47.0966,46.9878,47.0966,18600.0
2010-08-27 11:25:00,60.64,60.72,60.61,60.66,13700.0,47.0966,47.1587,47.0733,47.1121,13700.0
2010-08-27 11:30:00,60.7,60.79,60.68,60.73,16600.0,47.1432,47.2131,47.1276,47.1665,16600.0
2010-08-27 11:35:00,60.71,60.75,60.51,60.53,27000.0,47.1509,47.182,46.9956,47.0111,27000.0
2010-08-27 11:40:00,60.53,60.56,60.4,60.47,18000.0,47.0111,47.0344,46.9102,46.9645,18000.0
2010-08-27 11:45:00,60.46,60.51,60.42,60.49,31800.0,46.9568,46.9956,46.9257,46.9801,31800.0
2010-08-27 11:50:00,60.51,60.62,60.37,60.37,32100.0,46.9956,47.081,46.8869,46.8869,32100.0
2010-08-27 11:55:00,60.38,60.47,60.38,60.42,16700.0,46.8946,46.9645,46.8946,46.9257,16700.0
2010-08-27 12:00:00,60.44,60.49,60.34,60.34,24400.0,46.9412,46.9801,46.8636,46.8636,24400.0
2010-08-27 12:05:00,60.34,60.47,60.32,60.42,23600.0,46.8636,46.9645,46.848,46.9257,23600.0
2010-08-27 12:10:00,60.42,60.47,60.42,60.44,4800.0,46.9257,46.9645,46.9257,46.9412,4800.0
2010-08-27 12:15:00,60.44,60.5,60.44,60.5,6100.0,46.9412,46.9878,46.9412,46.9878,6100.0
2010-08-27 12:20:00,60.49,60.53,60.43,60.51,10500.0,46.9801,47.0111,46.9335,46.9956,10500.0
2010-08-27 12:25:00,60.51,60.52,60.45,60.47,13700.0,46.9956,47.0034,46.949,46.9645,13700.0
2010-08-27 12:30:00,60.49,60.53,60.44,60.47,9800.0,46.9801,47.0111,46.9412,46.9645,9800.0
2010-08-27 12:35:00,60.47,60.5,60.35,60.35,7100.0,46.9645,46.9878,46.8713,46.8713,7100.0
2010-08-27 12:40:00,60.36,60.37,60.23,60.23,11200.0,46.8791,46.8869,46.7781,46.7781,11200.0
2010-08-27 12:45:00,60.24,60.29,60.2,60.24,18300.0,46.7859,46.8247,46.7548,46.7859,18300.0
2010-08-27 12:50:00,60.24,60.25,60.17,60.2,9200.0,46.7859,46.7937,46.7315,46.7548,9200.0
2010-08-27 12:55:00,60.21,60.21,59.99,60.04,18800.0,46.7626,46.7626,46.5917,46.6306,18800.0
2010-08-27 13:00:00,60.04,60.14,60.03,60.13,15700.0,46.6306,46.7082,46.6228,46.7005,15700.0
2010-08-27 13:05:00,60.13,60.18,60.09,60.13,15500.0,46.7005,46.7393,46.6694,46.7005,15500.0
2010-08-27 13:10:00,60.14,60.17,60.03,60.03,11500.0,46.7082,46.7315,46.6228,46.6228,11500.0
2010-08-27 13:15:00,60.01,60.1,60.01,60.03,14200.0,46.6073,46.6772,46.6073,46.6228,14200.0
2010-08-27 13:20:00,60.03,60.18,60.03,60.16,16200.0,46.6228,46.7393,46.6228,46.7238,16200.0
2010-08-27 13:25:00,60.16,60.37,60.14,60.37,14500.0,46.7238,46.8869,46.7082,46.8869,14500.0
2010-08-27 13:30:00,60.38,60.55,60.34,60.51,31000.0,46.8946,47.0267,46.8636,46.9956,31000.0
2010-08-27 13:35:00,60.51,60.63,60.49,60.49,32500.0,46.9956,47.0888,46.9801,46.9801,32500.0
2010-08-27 13:40:00,60.49,60.51,60.4,60.42,17300.0,46.9801,46.9956,46.9102,46.9257,17300.0
2010-08-27 13:45:00,60.41,60.49,60.39,60.39,14300.0,46.9179,46.9801,46.9024,46.9024,14300.0
2010-08-27 13:50:00,60.41,60.54,60.4,60.53,6600.0,46.9179,47.0189,46.9102,47.0111,6600.0
2010-08-27 13:55:00,60.53,60.64,60.49,60.64,23400.0,47.0111,47.0966,46.9801,47.0966,23400.0
2010-08-27 14:00:00,60.65,60.7,60.61,60.62,17700.0,47.1043,47.1432,47.0733,47.081,17700.0
2010-08-27 14:05:00,60.6,60.6,60.42,60.56,19400.0,47.0655,47.0655,46.9257,47.0344,19400.0
2010-08-27 14:10:00,60.58,60.62,60.5,60.51,12600.0,47.05,47.081,46.9878,46.9956,12600.0
2010-08-27 14:15:00,60.49,60.66,60.48,60.64,13700.0,46.9801,47.1121,46.9723,47.0966,13700.0
2010-08-27 14:20:00,60.66,60.68,60.58,60.63,19700.0,47.1121,47.1276,47.05,47.0888,19700.0
2010-08-27 14:25:00,60.63,60.71,60.62,60.71,15100.0,47.0888,47.1509,47.081,47.1509,15100.0
2010-08-27 14:30:00,60.72,60.78,60.69,60.76,14700.0,47.1587,47.2053,47.1354,47.1898,14700.0
2010-08-27 14:35:00,60.75,60.9,60.74,60.89,18200.0,47.182,47.2985,47.1742,47.2907,18200.0
2010-08-27 14:40:00,60.9,60.91,60.84,60.89,14900.0,47.2985,47.3063,47.2519,47.2907,14900.0
2010-08-27 14:45:00,60.89,60.93,60.81,60.82,13400.0,47.2907,47.3218,47.2286,47.2364,13400.0
2010-08-27 14:50:00,60.81,60.85,60.71,60.71,11400.0,47.2286,47.2597,47.1509,47.1509,11400.0
2010-08-27 14:55:00,60.73,60.76,60.7,60.75,11700.0,47.1665,47.1898,47.1432,47.182,11700.0
2010-08-27 15:00:00,60.75,60.77,60.67,60.72,13300.0,47.182,47.1975,47.1199,47.1587,13300.0
2010-08-27 15:05:00,60.69,60.7,60.66,60.7,8800.0,47.1354,47.1432,47.1121,47.1432,8800.0
2010-08-27 15:10:00,60.7,60.7,60.6,60.69,26400.0,47.1432,47.1432,47.0655,47.1354,26400.0
2010-08-27 15:15:00,60.67,60.71,60.62,60.63,14800.0,47.1199,47.1509,47.081,47.0888,14800.0
2010-08-27 15:20:00,60.65,60.78,60.62,60.76,22800.0,47.1043,47.2053,47.081,47.1898,22800.0
2010-08-27 15:25:00,60.79,60.81,60.67,60.72,46300.0,47.2131,47.2286,47.1199,47.1587,46300.0
2010-08-27 15:30:00,60.73,60.78,60.59,60.61,46500.0,47.1665,47.2053,47.0577,47.0733,46500.0
2010-08-27 15:35:00,60.62,60.64,60.56,60.57,43300.0,47.081,47.0966,47.0344,47.0422,43300.0
2010-08-27 15:40:00,60.57,60.69,60.53,60.69,47100.0,47.0422,47.1354,47.0111,47.1354,47100.0
2010-08-27 15:45:00,60.68,60.71,60.62,60.66,55600.0,47.1276,47.1509,47.081,47.1121,55600.0
2010-08-27 15:50:00,60.66,60.74,60.65,60.69,60300.0,47.1121,47.1742,47.1043,47.1354,60300.0
2010-08-27 15:55:00,60.69,60.72,60.65,60.66,82100.0,47.1354,47.1587,47.1043,47.1121,82100.0
2010-08-30 09:30:00,60.59,60.66,60.44,60.62,16000.0,47.0577,47.1121,46.9412,47.081,16000.0
2010-08-30 09:35:00,60.62,60.83,60.6,60.83,6200.0,47.081,47.2441,47.0655,47.2441,6200.0
2010-08-30 09:40:00,60.86,60.93,60.72,60.8,8500.0,47.2674,47.3218,47.1587,47.2208,8500.0
2010-08-30 09:45:00,60.83,60.93,60.72,60.84,8600.0,47.2441,47.3218,47.1587,47.2519,8600.0
2010-08-30 09:50:00,60.84,60.87,60.74,60.8,12400.0,47.2519,47.2752,47.1742,47.2208,12400.0
2010-08-30 09:55:00,60.84,60.91,60.81,60.91,4300.0,47.2519,47.3063,47.2286,47.3063,4300.0
2010-08-30 10:00:00,60.88,60.89,60.71,60.79,17100.0,47.283,47.2907,47.1509,47.2131,17100.0
2010-08-30 10:05:00,60.8,60.87,60.72,60.77,12400.0,47.2208,47.2752,47.1587,47.1975,12400.0
2010-08-30 10:10:00,60.77,60.78,60.65,60.72,15900.0,47.1975,47.2053,47.1043,47.1587,15900.0
2010-08-30 10:15:00,60.7,60.7,60.4,60.5,12000.0,47.1432,47.1432,46.9102,46.9878,12000.0
2010-08-30 10:20:00,60.49,60.55,60.37,60.37,23700.0,46.9801,47.0267,46.8869,46.8869,23700.0
2010-08-30 10:25:00,60.37,60.37,60.24,60.34,24000.0,46.8869,46.8869,46.7859,46.8636,24000.0
2010-08-30 10:30:00,60.34,60.34,60.17,60.28,20100.0,46.8636,46.8636,46.7315,46.817,20100.0
2010-08-30 10:35:00,60.28,60.38,60.27,60.38,5700.0,46.817,46.8946,46.8092,46.8946,5700.0
2010-08-30 10:40:00,60.36,60.36,60.26,60.29,7500.0,46.8791,46.8791,46.8014,46.8247,7500.0
2010-08-30 10:45:00,60.32,60.42,60.27,60.42,6800.0,46.848,46.9257,46.8092,46.9257,6800.0
2010-08-30 10:50:00,60.48,60.63,60.48,60.58,4300.0,46.9723,47.0888,46.9723,47.05,4300.0
2010-08-30 10:55:00,60.6,60.63,60.57,60.58,2500.0,47.0655,47.0888,47.0422,47.05,2500.0
2010-08-30 11:00:00,60.58,60.61,60.45,60.47,6100.0,47.05,47.0733,46.949,46.9645,6100.0
2010-08-30 11:05:00,60.47,60.49,60.39,60.46,6900.0,46.9645,46.9801,46.9024,46.9568,6900.0
2010-08-30 11:10:00,60.46,60.49,60.37,60.4,6900.0,46.9568,46.9801,46.8869,46.9102,6900.0
2010-08-30 11:15:00,60.4,60.45,60.36,60.45,2200.0,46.9102,46.949,46.8791,46.949,2200.0
2010-08-30 11:20:00,60.47,60.47,60.33,60.36,6000.0,46.9645,46.9645,46.8558,46.8791,6000.0
2010-08-30 11:25:00,60.36,60.43,60.36,60.36,3800.0,46.8791,46.9335,46.8791,46.8791,3800.0
2010-08-30 11:30:00,60.35,60.37,60.29,60.29,2300.0,46.8713,46.8869,46.8247,46.8247,2300.0
2010-08-30 11:35:00,60.29,60.31,60.2,60.2,4500.0,46.8247,46.8403,46.7548,46.7548,4500.0
2010-08-30 11:40:00,60.2,60.22,60.09,60.11,5900.0,46.7548,46.7704,46.6694,46.6849,5900.0
2010-08-30 11:45:00,60.12,60.16,60.05,60.13,11000.0,46.6927,46.7238,46.6383,46.7005,11000.0
2010-08-30 11:50:00,60.14,60.18,60.02,60.03,7400.0,46.7082,46.7393,46.615,46.6228,7400.0
2010-08-30 11:55:00,60.01,60.07,59.96,60.02,18100.0,46.6073,46.6539,46.5684,46.615,18100.0
2010-08-30 12:00:00,60.03,60.11,60.0,60.0,11500.0,46.6228,46.6849,46.5995,46.5995,11500.0
2010-08-30 12:05:00,60.01,60.05,60.01,60.05,2700.0,46.6073,46.6383,46.6073,46.6383,2700.0
2010-08-30 12:10:00,60.06,60.17,60.06,60.17,3100.0,46.6461,46.7315,46.6461,46.7315,3100.0
2010-08-30 12:15:00,60.17,60.22,60.16,60.18,4300.0,46.7315,46.7704,46.7238,46.7393,4300.0
2010-08-30 12:20:00,60.21,60.23,60.2,60.22,3400.0,46.7626,46.7781,46.7548,46.7704,3400.0
2010-08-30 12:25:00,60.19,60.2,60.14,60.17,2300.0,46.7471,46.7548,46.7082,46.7315,2300.0
2010-08-30 12:30:00,60.16,60.17,60.09,60.12,3600.0,46.7238,46.7315,46.6694,46.6927,3600.0
2010-08-30 12:35:00,60.13,60.19,60.11,60.19,7200.0,46.7005,46.7471,46.6849,46.7471,7200.0
2010-08-30 12:40:00,60.23,60.29,60.22,60.27,2600.0,46.7781,46.8247,46.7704,46.8092,2600.0
2010-08-30 12:45:00,60.29,60.46,60.28,60.41,5200.0,46.8247,46.9568,46.817,46.9179,5200.0
2010-08-30 12:50:00,60.42,60.43,60.28,60.28,6100.0,46.9257,46.9335,46.817,46.817,6100.0
2010-08-30 12:55:00,60.28,60.36,60.2,60.23,13100.0,46.817,46.8791,46.7548,46.7781,13100.0
2010-08-30 13:00:00,60.22,60.23,60.18,60.22,8500.0,46.7704,46.7781,46.7393,46.7704,8500.0
2010-08-30 13:05:00,60.24,60.29,60.24,60.25,3500.0,46.7859,46.8247,46.7859,46.7937,3500.0
2010-08-30 13:10:00,60.27,60.36,60.27,60.28,6900.0,46.8092,46.8791,46.8092,46.817,6900.0
2010-08-30 13:15:00,60.28,60.4,60.26,60.35,10300.0,46.817,46.9102,46.8014,46.8713,10300.0
2010-08-30 13:20:00,60.37,60.37,60.18,60.28,21500.0,46.8869,46.8869,46.7393,46.817,21500.0
2010-08-30 13:25:00,60.28,60.3,60.08,60.11,30900.0,46.817,46.8325,46.6616,46.6849,30900.0
2010-08-30 13:30:00,60.12,60.15,60.1,60.13,8900.0,46.6927,46.716,46.6772,46.7005,8900.0
2010-08-30 13:35:00,60.12,60.13,60.03,60.03,4800.0,46.6927,46.7005,46.6228,46.6228,4800.0
2010-08-30 13:40:00,60.03,60.18,60.02,60.15,8600.0,46.6228,46.7393,46.615,46.716,8600.0
2010-08-30 13:45:00,60.17,60.24,60.16,60.24,6400.0,46.7315,46.7859,46.7238,46.7859,6400.0
2010-08-30 13:50:00,60.24,60.25,60.12,60.12,6200.0,46.7859,46.7937,46.6927,46.6927,6200.0
2010-08-30 13:55:00,60.11,60.16,60.08,60.09,8500.0,46.6849,46.7238,46.6616,46.6694,8500.0
2010-08-30 14:00:00,60.09,60.16,60.04,60.07,15000.0,46.6694,46.7238,46.6306,46.6539,15000.0
2010-08-30 14:05:00,60.05,60.08,59.92,59.96,14700.0,46.6383,46.6616,46.5374,46.5684,14700.0
2010-08-30 14:10:00,59.96,59.96,59.85,59.85,7800.0,46.5684,46.5684,46.483,46.483,7800.0
2010-08-30 14:15:00,59.83,59.85,59.79,59.81,17000.0,46.4675,46.483,46.4364,46.4519,17000.0
2010-08-30 14:20:00,59.81,59.83,59.79,59.81,9800.0,46.4519,46.4675,46.4364,46.4519,9800.0
2010-08-30 14:25:00,59.8,59.93,59.79,59.9,10900.0,46.4442,46.5451,46.4364,46.5218,10900.0
2010-08-30 14:30:00,59.9,60.02,59.86,59.87,16000.0,46.5218,46.615,46.4908,46.4985,16000.0
2010-08-30 14:35:00,59.86,59.86,59.75,59.83,29100.0,46.4908,46.4908,46.4053,46.4675,29100.0
2010-08-30 14:40:00,59.84,59.99,59.84,59.96,9700.0,46.4752,46.5917,46.4752,46.5684,9700.0
2010-08-30 14:45:00,59.94,59.94,59.76,59.81,10400.0,46.5529,46.5529,46.4131,46.4519,10400.0
2010-08-30 14:50:00,59.8,59.87,59.77,59.86,18200.0,46.4442,46.4985,46.4209,46.4908,18200.0
2010-08-30 14:55:00,59.87,59.87,59.8,59.8,7300.0,46.4985,46.4985,46.4442,46.4442,7300.0
2010-08-30 15:00:00,59.8,59.87,59.8,59.86,12300.0,46.4442,46.4985,46.4442,46.4908,12300.0
2010-08-30 15:05:00,59.86,59.9,59.79,59.8,13400.0,46.4908,46.5218,46.4364,46.4442,13400.0
2010-08-30 15:10:00,59.79,59.86,59.78,59.81,9200.0,46.4364,46.4908,46.4286,46.4519,9200.0
2010-08-30 15:15:00,59.8,59.82,59.69,59.74,13200.0,46.4442,46.4597,46.3587,46.3976,13200.0
2010-08-30 15:20:00,59.74,59.82,59.72,59.8,10500.0,46.3976,46.4597,46.382,46.4442,10500.0
2010-08-30 15:25:00,59.8,59.82,59.71,59.74,4900.0,46.4442,46.4597,46.3743,46.3976,4900.0
2010-08-30 15:30:00,59.73,59.74,59.66,59.7,10000.0,46.3898,46.3976,46.3354,46.3665,10000.0
2010-08-30 15:35:00,59.71,59.78,59.69,59.76,9600.0,46.3743,46.4286,46.3587,46.4131,9600.0
2010-08-30 15:40:00,59.77,59.78,59.68,59.71,22100.0,46.4209,46.4286,46.351,46.3743,22100.0
2010-08-30 15:45:00,59.7,59.7,59.54,59.59,29200.0,46.3665,46.3665,46.2422,46.2811,29200.0
2010-08-30 15:50:00,59.57,59.57,59.47,59.49,39300.0,46.2655,46.2655,46.1879,46.2034,39300.0
2010-08-30 15:55:00,59.5,59.51,59.34,59.37,76200.0,46.2112,46.2189,46.0869,46.1102,76200.0
2010-08-31 09:30:00,58.9,59.07,58.79,58.94,28200.0,45.7452,45.8772,45.6597,45.7762,28200.0
2010-08-31 09:35:00,58.89,59.05,58.89,59.02,33900.0,45.7374,45.8617,45.7374,45.8384,33900.0
2010-08-31 09:40:00,59.02,59.04,58.93,58.95,26900.0,45.8384,45.8539,45.7685,45.784,26900.0
2010-08-31 09:45:00,59.0,59.38,58.93,59.32,32100.0,45.8228,46.118,45.7685,46.0714,32100.0
2010-08-31 09:50:00,59.33,59.49,59.28,59.36,27900.0,46.0791,46.2034,46.0403,46.1024,27900.0
2010-08-31 09:55:00,59.36,59.43,59.16,59.27,18400.0,46.1024,46.1568,45.9471,46.0325,18400.0
2010-08-31 10:00:00,59.27,59.71,59.25,59.6,33700.0,46.0325,46.3743,46.017,46.2888,33700.0
2010-08-31 10:05:00,59.6,59.71,59.55,59.71,17300.0,46.2888,46.3743,46.25,46.3743,17300.0
2010-08-31 10:10:00,59.72,59.85,59.72,59.78,11000.0,46.382,46.483,46.382,46.4286,11000.0
2010-08-31 10:15:00,59.79,59.84,59.52,59.52,13800.0,46.4364,46.4752,46.2267,46.2267,13800.0
2010-08-31 10:20:00,59.53,59.61,59.44,59.47,10600.0,46.2345,46.2966,46.1646,46.1879,10600.0
2010-08-31 10:25:00,59.48,59.56,59.47,59.56,13900.0,46.1956,46.2578,46.1879,46.2578,13900.0
2010-08-31 10:30:00,59.58,59.79,59.5,59.7,21300.0,46.2733,46.4364,46.2112,46.3665,21300.0
2010-08-31 10:35:00,59.69,59.72,59.38,59.41,22400.0,46.3587,46.382,46.118,46.1413,22400.0
2010-08-31 10:40:00,59.41,59.44,59.27,59.42,16200.0,46.1413,46.1646,46.0325,46.149,16200.0
2010-08-31 10:45:00,59.4,59.46,59.35,59.44,14200.0,46.1335,46.1801,46.0947,46.1646,14200.0
2010-08-31 10:50:00,59.47,59.69,59.47,59.62,12400.0,46.1879,46.3587,46.1879,46.3044,12400.0
2010-08-31 10:55:00,59.61,59.77,59.59,59.75,14000.0,46.2966,46.4209,46.2811,46.4053,14000.0
2010-08-31 11:00:00,59.74,59.84,59.73,59.76,19600.0,46.3976,46.4752,46.3898,46.4131,19600.0
2010-08-31 11:05:00,59.76,59.79,59.55,59.55,13500.0,46.4131,46.4364,46.25,46.25,13500.0
2010-08-31 11:10:00,59.54,59.54,59.38,59.49,12800.0,46.2422,46.2422,46.118,46.2034,12800.0
2010-08-31 11:15:00,59.5,59.62,59.48,59.55,12900.0,46.2112,46.3044,46.1956,46.25,12900.0
2010-08-31 11:20:00,59.54,59.77,59.52,59.7,13500.0,46.2422,46.4209,46.2267,46.3665,13500.0
2010-08-31 11:25:00,59.7,59.71,59.53,59.53,19800.0,46.3665,46.3743,46.2345,46.2345,19800.0
2010-08-31 11:30:00,59.53,59.68,59.5,59.66,24800.0,46.2345,46.351,46.2112,46.3354,24800.0
2010-08-31 11:35:00,59.65,59.74,59.62,59.65,20800.0,46.3277,46.3976,46.3044,46.3277,20800.0
2010-08-31 11:40:00,59.65,59.68,59.58,59.58,16900.0,46.3277,46.351,46.2733,46.2733,16900.0
2010-08-31 11:45:00,59.59,59.59,59.53,59.56,10200.0,46.2811,46.2811,46.2345,46.2578,10200.0
2010-08-31 11:50:00,59.56,59.72,59.52,59.68,20500.0,46.2578,46.382,46.2267,46.351,20500.0
2010-08-31 11:55:00,59.69,59.72,59.64,59.69,15500.0,46.3587,46.382,46.3199,46.3587,15500.0
2010-08-31 12:00:00,59.7,59.73,59.66,59.66,8500.0,46.3665,46.3898,46.3354,46.3354,8500.0
2010-08-31 12:05:00,59.67,59.68,59.59,59.59,11800.0,46.3432,46.351,46.2811,46.2811,11800.0
2010-08-31 12:10:00,59.59,59.63,59.54,59.59,15400.0,46.2811,46.3121,46.2422,46.2811,15400.0
2010-08-31 12:15:00,59.58,59.64,59.56,59.64,9300.0,46.2733,46.3199,46.2578,46.3199,9300.0
2010-08-31 12:20:00,59.64,59.64,59.55,59.58,14400.0,46.3199,46.3199,46.25,46.2733,14400.0
2010-08-31 12:25:00,59.58,59.6,59.53,59.57,8600.0,46.2733,46.2888,46.2345,46.2655,8600.0
2010-08-31 12:30:00,59.59,59.61,59.56,59.57,22000.0,46.2811,46.2966,46.2578,46.2655,22000.0
2010-08-31 12:35:00,59.58,59.59,59.47,59.47,11100.0,46.2733,46.2811,46.1879,46.1879,11100.0
2010-08-31 12:40:00,59.46,59.46,59.35,59.42,15600.0,46.1801,46.1801,46.0947,46.149,15600.0
2010-08-31 12:45:00,59.44,59.53,59.42,59.49,22400.0,46.1646,46.2345,46.149,46.2034,22400.0
2010-08-31 12:50:00,59.5,59.54,59.42,59.45,20200.0,46.2112,46.2422,46.149,46.1723,20200.0
2010-08-31 12:55:00,59.45,59.48,59.4,59.42,21400.0,46.1723,46.1956,46.1335,46.149,21400.0
2010-08-31 13:00:00,59.41,59.58,59.39,59.5,23200.0,46.1413,46.2733,46.1257,46.2112,23200.0
2010-08-31 13:05:00,59.5,59.53,59.45,59.5,12300.0,46.2112,46.2345,46.1723,46.2112,12300.0
2010-08-31 13:10:00,59.5,59.56,59.48,59.54,9900.0,46.2112,46.2578,46.1956,46.2422,9900.0
2010-08-31 13:15:00,59.53,59.53,59.44,59.46,7600.0,46.2345,46.2345,46.1646,46.1801,7600.0
2010-08-31 13:20:00,59.45,59.56,59.44,59.49,12400.0,46.1723,46.2578,46.1646,46.2034,12400.0
2010-08-31 13:25:00,59.48,59.56,59.48,59.53,9300.0,46.1956,46.2578,46.1956,46.2345,9300.0
2010-08-31 13:30:00,59.54,59.57,59.49,59.51,17300.0,46.2422,46.2655,46.2034,46.2189,17300.0
2010-08-31 13:35:00,59.52,59.58,59.48,59.54,14500.0,46.2267,46.2733,46.1956,46.2422,14500.0
2010-08-31 13:40:00,59.56,59.6,59.53,59.53,7900.0,46.2578,46.2888,46.2345,46.2345,7900.0
2010-08-31 13:45:00,59.55,59.6,59.5,59.5,10300.0,46.25,46.2888,46.2112,46.2112,10300.0
2010-08-31 13:50:00,59.5,59.55,59.47,59.48,5400.0,46.2112,46.25,46.1879,46.1956,5400.0
2010-08-31 13:55:00,59.48,59.54,59.48,59.52,5900.0,46.1956,46.2422,46.1956,46.2267,5900.0
2010-08-31 14:00:00,59.51,59.58,59.37,59.41,17300.0,46.2189,46.2733,46.1102,46.1413,17300.0
2010-08-31 14:05:00,59.39,59.66,59.37,59.6,10900.0,46.1257,46.3354,46.1102,46.2888,10900.0
2010-08-31 14:10:00,59.63,59.69,59.61,59.63,12400.0,46.3121,46.3587,46.2966,46.3121,12400.0
2010-08-31 14:15:00,59.64,59.66,59.32,59.33,17200.0,46.3199,46.3354,46.0714,46.0791,17200.0
2010-08-31 14:20:00,59.32,59.36,59.19,59.23,15100.0,46.0714,46.1024,45.9704,46.0015,15100.0
2010-08-31 14:25:00,59.23,59.3,59.16,59.27,18400.0,46.0015,46.0558,45.9471,46.0325,18400.0
2010-08-31 14:30:00,59.26,59.26,59.15,59.18,9600.0,46.0248,46.0248,45.9393,45.9626,9600.0
2010-08-31 14:35:00,59.19,59.24,58.89,58.95,39800.0,45.9704,46.0092,45.7374,45.784,39800.0
2010-08-31 14:40:00,58.96,59.0,58.83,58.86,26400.0,45.7918,45.8228,45.6908,45.7141,26400.0
2010-08-31 14:45:00,58.86,58.89,58.73,58.73,16900.0,45.7141,45.7374,45.6131,45.6131,16900.0
2010-08-31 14:50:00,58.73,58.94,58.72,58.92,14600.0,45.6131,45.7762,45.6054,45.7607,14600.0
2010-08-31 14:55:00,58.94,58.95,58.84,58.88,9800.0,45.7762,45.784,45.6986,45.7296,9800.0
2010-08-31 15:00:00,58.86,59.05,58.82,59.0,18100.0,45.7141,45.8617,45.683,45.8228,18100.0
2010-08-31 15:05:00,58.98,58.98,58.88,58.95,16500.0,45.8073,45.8073,45.7296,45.784,16500.0
2010-08-31 15:10:00,58.94,58.94,58.8,58.86,14200.0,45.7762,45.7762,45.6675,45.7141,14200.0
2010-08-31 15:15:00,58.85,58.93,58.8,58.91,12800.0,45.7063,45.7685,45.6675,45.7529,12800.0
2010-08-31 15:20:00,58.91,58.93,58.8,58.83,16900.0,45.7529,45.7685,45.6675,45.6908,16900.0
2010-08-31 15:25:00,58.84,58.9,58.79,58.9,17900.0,45.6986,45.7452,45.6597,45.7452,17900.0
2010-08-31 15:30:00,58.9,59.05,58.89,58.97,29000.0,45.7452,45.8617,45.7374,45.7995,29000.0
2010-08-31 15:35:00,58.98,59.02,58.83,58.88,29700.0,45.8073,45.8384,45.6908,45.7296,29700.0
2010-08-31 15:40:00,58.87,59.04,58.86,58.99,30300.0,45.7219,45.8539,45.7141,45.8151,30300.0
2010-08-31 15:45:00,59.0,59.35,59.0,59.29,86700.0,45.8228,46.0947,45.8228,46.0481,86700.0
2010-08-31 15:50:00,59.27,59.3,59.01,59.06,45000.0,46.0325,46.0558,45.8306,45.8694,45000.0
2010-08-31 15:55:00,59.06,59.16,59.02,59.11,58100.0,45.8694,45.9471,45.8384,45.9083,58100.0
2010-09-01 09:30:00,60.19,60.77,60.19,60.74,28400.0,46.7471,47.1975,46.7471,47.1742,28400.0
2010-09-01 09:35:00,60.74,60.81,60.66,60.71,31600.0,47.1742,47.2286,47.1121,47.1509,31600.0
2010-09-01 09:40:00,60.72,60.85,60.59,60.71,82500.0,47.1587,47.2597,47.0577,47.1509,82500.0
2010-09-01 09:45:00,60.73,60.79,60.7,60.78,24600.0,47.1665,47.2131,47.1432,47.2053,24600.0
2010-09-01 09:50:00,60.79,60.97,60.76,60.92,26300.0,47.2131,47.3529,47.1898,47.314,26300.0
2010-09-01 09:55:00,60.93,60.96,60.78,60.94,20500.0,47.3218,47.3451,47.2053,47.3296,20500.0
2010-09-01 10:00:00,60.9,61.87,60.88,61.8,89300.0,47.2985,48.0518,47.283,47.9975,89300.0
2010-09-01 10:05:00,61.78,61.94,61.77,61.82,33300.0,47.9819,48.1062,47.9742,48.013,33300.0
2010-09-01 10:10:00,61.82,61.97,61.78,61.95,25100.0,48.013,48.1295,47.9819,48.114,25100.0
2010-09-01 10:15:00,61.97,62.09,61.97,62.01,15500.0,48.1295,48.2227,48.1295,48.1606,15500.0
2010-09-01 10:20:00,62.02,62.03,61.92,61.92,13200.0,48.1683,48.1761,48.0907,48.0907,13200.0
2010-09-01 10:25:00,61.92,61.99,61.9,61.97,10100.0,48.0907,48.145,48.0751,48.1295,10100.0
2010-09-01 10:30:00,61.95,62.04,61.86,62.01,26300.0,48.114,48.1839,48.0441,48.1606,26300.0
2010-09-01 10:35:00,62.01,62.05,61.9,62.02,30400.0,48.1606,48.1916,48.0751,48.1683,30400.0
2010-09-01 10:40:00,62.04,62.08,61.86,61.89,30500.0,48.1839,48.2149,48.0441,48.0674,30500.0
2010-09-01 10:45:00,61.91,61.92,61.72,61.73,36400.0,48.0829,48.0907,47.9353,47.9431,36400.0
2010-09-01 10:50:00,61.73,61.95,61.72,61.88,31800.0,47.9431,48.114,47.9353,48.0596,31800.0
2010-09-01 10:55:00,61.89,61.94,61.81,61.84,33700.0,48.0674,48.1062,48.0052,48.0285,33700.0
2010-09-01 11:00:00,61.82,61.91,61.8,61.81,25500.0,48.013,48.0829,47.9975,48.0052,25500.0
2010-09-01 11:05:00,61.8,61.83,61.74,61.74,15900.0,47.9975,48.0208,47.9509,47.9509,15900.0
2010-09-01 11:10:00,61.76,61.78,61.68,61.75,13900.0,47.9664,47.9819,47.9043,47.9586,13900.0
2010-09-01 11:15:00,61.75,61.75,61.62,61.68,13500.0,47.9586,47.9586,47.8577,47.9043,13500.0
2010-09-01 11:20:00,61.68,61.69,61.64,61.69,8500.0,47.9043,47.912,47.8732,47.912,8500.0
2010-09-01 11:25:00,61.7,61.78,61.7,61.75,5700.0,47.9198,47.9819,47.9198,47.9586,5700.0
2010-09-01 11:30:00,61.77,61.91,61.77,61.88,5300.0,47.9742,48.0829,47.9742,48.0596,5300.0
2010-09-01 11:35:00,61.9,61.94,61.88,61.92,8000.0,48.0751,48.1062,48.0596,48.0907,8000.0
2010-09-01 11:40:00,61.93,62.01,61.93,61.98,4800.0,48.0984,48.1606,48.0984,48.1373,4800.0
2010-09-01 11:45:00,62.0,62.01,61.91,61.95,7800.0,48.1528,48.1606,48.0829,48.114,7800.0
2010-09-01 11:50:00,61.97,62.06,61.95,62.01,20500.0,48.1295,48.1994,48.114,48.1606,20500.0
2010-09-01 11:55:00,62.0,62.0,61.93,61.96,5900.0,48.1528,48.1528,48.0984,48.1217,5900.0
2010-09-01 12:00:00,61.97,62.0,61.95,61.95,7200.0,48.1295,48.1528,48.114,48.114,7200.0
2010-09-01 12:05:00,61.96,61.99,61.89,61.91,7300.0,48.1217,48.145,48.0674,48.0829,7300.0
2010-09-01 12:10:00,61.91,61.94,61.87,61.94,12100.0,48.0829,48.1062,48.0518,48.1062,12100.0
2010-09-01 12:15:00,61.93,61.95,61.89,61.91,11900.0,48.0984,48.114,48.0674,48.0829,11900.0
2010-09-01 12:20:00,61.91,61.94,61.87,61.88,8500.0,48.0829,48.1062,48.0518,48.0596,8500.0
2010-09-01 12:25:00,61.88,61.9,61.79,61.85,6200.0,48.0596,48.0751,47.9897,48.0363,6200.0
2010-09-01 12:30:00,61.86,61.89,61.84,61.84,6300.0,48.0441,48.0674,48.0285,48.0285,6300.0
2010-09-01 12:35:00,61.84,61.87,61.8,61.85,8100.0,48.0285,48.0518,47.9975,48.0363,8100.0
2010-09-01 12:40:00,61.84,61.85,61.8,61.85,5000.0,48.0285,48.0363,47.9975,48.0363,5000.0
2010-09-01 12:45:00,61.85,61.86,61.83,61.85,7800.0,48.0363,48.0441,48.0208,48.0363,7800.0
2010-09-01 12:50:00,61.84,61.89,61.84,61.88,6400.0,48.0285,48.0674,48.0285,48.0596,6400.0
2010-09-01 12:55:00,61.86,61.93,61.84,61.9,6400.0,48.0441,48.0984,48.0285,48.0751,6400.0
2010-09-01 13:00:00,61.9,61.91,61.85,61.9,6800.0,48.0751,48.0829,48.0363,48.0751,6800.0
2010-09-01 13:05:00,61.9,61.93,61.88,61.92,21700.0,48.0751,48.0984,48.0596,48.0907,21700.0
2010-09-01 13:10:00,61.91,61.94,61.9,61.92,7000.0,48.0829,48.1062,48.0751,48.0907,7000.0
2010-09-01 13:15:00,61.91,61.91,61.89,61.89,3900.0,48.0829,48.0829,48.0674,48.0674,3900.0
2010-09-01 13:20:00,61.9,61.95,61.89,61.93,13500.0,48.0751,48.114,48.0674,48.0984,13500.0
2010-09-01 13:25:00,61.94,61.98,61.92,61.95,8500.0,48.1062,48.1373,48.0907,48.114,8500.0
2010-09-01 13:30:00,61.95,61.97,61.93,61.97,5200.0,48.114,48.1295,48.0984,48.1295,5200.0
2010-09-01 13:35:00,61.98,62.04,61.98,62.01,5800.0,48.1373,48.1839,48.1373,48.1606,5800.0
2010-09-01 13:40:00,62.01,62.03,61.97,62.0,7300.0,48.1606,48.1761,48.1295,48.1528,7300.0
2010-09-01 13:45:00,62.01,62.04,61.98,62.0,21300.0,48.1606,48.1839,48.1373,48.1528,21300.0
2010-09-01 13:50:00,62.0,62.02,61.98,62.0,20500.0,48.1528,48.1683,48.1373,48.1528,20500.0
2010-09-01 13:55:00,62.0,62.02,61.94,62.0,16900.0,48.1528,48.1683,48.1062,48.1528,16900.0
2010-09-01 14:00:00,61.99,62.02,61.95,61.99,14700.0,48.145,48.1683,48.114,48.145,14700.0
2010-09-01 14:05:00,62.0,62.08,61.98,62.06,57900.0,48.1528,48.2149,48.1373,48.1994,57900.0
2010-09-01 14:10:00,62.06,62.07,61.99,61.99,35500.0,48.1994,48.2072,48.145,48.145,35500.0
2010-09-01 14:15:00,62.0,62.03,61.97,62.01,17000.0,48.1528,48.1761,48.1295,48.1606,17000.0
2010-09-01 14:20:00,62.0,62.07,61.96,61.97,31800.0,48.1528,48.2072,48.1217,48.1295,31800.0
2010-09-01 14:25:00,61.97,62.04,61.93,62.0,12600.0,48.1295,48.1839,48.0984,48.1528,12600.0
2010-09-01 14:30:00,62.02,62.04,61.97,61.97,9000.0,48.1683,48.1839,48.1295,48.1295,9000.0
2010-09-01 14:35:00,61.99,61.99,61.88,61.9,17000.0,48.145,48.145,48.0596,48.0751,17000.0
2010-09-01 14:40:00,61.91,61.93,61.83,61.84,33400.0,48.0829,48.0984,48.0208,48.0285,33400.0
2010-09-01 14:45:00,61.83,61.92,61.83,61.86,19700.0,48.0208,48.0907,48.0208,48.0441,19700.0
2010-09-01 14:50:00,61.85,61.86,61.78,61.78,26500.0,48.0363,48.0441,47.9819,47.9819,26500.0
2010-09-01 14:55:00,61.79,61.81,61.76,61.79,13500.0,47.9897,48.0052,47.9664,47.9897,13500.0
2010-09-01 15:00:00,61.8,61.83,61.77,61.82,13900.0,47.9975,48.0208,47.9742,48.013,13900.0
2010-09-01 15:05:00,61.81,61.93,61.81,61.89,18900.0,48.0052,48.0984,48.0052,48.0674,18900.0
2010-09-01 15:10:00,61.9,62.05,61.9,62.03,14700.0,48.0751,48.1916,48.0751,48.1761,14700.0
2010-09-01 15:15:00,62.02,62.04,61.99,62.01,19000.0,48.1683,48.1839,48.145,48.1606,19000.0
2010-09-01 15:20:00,62.01,62.17,61.99,62.11,41200.0,48.1606,48.2848,48.145,48.2382,41200.0
2010-09-01 15:25:00,62.09,62.13,62.0,62.12,22000.0,48.2227,48.2538,48.1528,48.246,22000.0
2010-09-01 15:30:00,62.12,62.16,62.04,62.15,42600.0,48.246,48.2771,48.1839,48.2693,42600.0
2010-09-01 15:35:00,62.15,62.18,62.04,62.08,40000.0,48.2693,48.2926,48.1839,48.2149,40000.0
2010-09-01 15:40:00,62.08,62.21,62.08,62.19,35500.0,48.2149,48.3159,48.2149,48.3004,35500.0
2010-09-01 15:45:00,62.18,62.31,62.1,62.11,53700.0,48.2926,48.3936,48.2305,48.2382,53700.0
2010-09-01 15:50:00,62.12,62.15,62.01,62.01,47900.0,48.246,48.2693,48.1606,48.1606,47900.0
2010-09-01 15:55:00,62.0,62.16,62.0,62.15,95400.0,48.1528,48.2771,48.1528,48.2693,95400.0
2010-09-02 09:30:00,62.53,63.0,62.3,62.97,56300.0,48.5644,48.9295,48.3858,48.9062,56300.0
2010-09-02 09:35:00,62.95,63.0,62.81,62.89,60100.0,48.8906,48.9295,48.7819,48.844,60100.0
2010-09-02 09:40:00,62.87,63.03,62.64,63.0,38000.0,48.8285,48.9528,48.6499,48.9295,38000.0
2010-09-02 09:45:00,62.98,63.17,62.92,63.16,27600.0,48.9139,49.0615,48.8673,49.0537,27600.0
2010-09-02 09:50:00,63.15,63.16,62.96,63.14,43500.0,49.046,49.0537,48.8984,49.0382,43500.0
2010-09-02 09:55:00,63.14,63.39,63.14,63.37,56000.0,49.0382,49.2324,49.0382,49.2168,56000.0
2010-09-02 10:00:00,63.36,63.56,63.33,63.4,73800.0,49.2091,49.3644,49.1858,49.2401,73800.0
2010-09-02 10:05:00,63.4,63.42,63.15,63.18,43400.0,49.2401,49.2557,49.046,49.0693,43400.0
2010-09-02 10:10:00,63.16,63.33,63.16,63.33,27000.0,49.0537,49.1858,49.0537,49.1858,27000.0
2010-09-02 10:15:00,63.34,63.39,63.09,63.13,32900.0,49.1935,49.2324,48.9994,49.0304,32900.0
2010-09-02 10:20:00,63.11,63.13,63.02,63.04,34200.0,49.0149,49.0304,48.945,48.9605,34200.0
2010-09-02 10:25:00,63.06,63.18,63.0,63.18,40800.0,48.9761,49.0693,48.9295,49.0693,40800.0
2010-09-02 10:30:00,63.21,63.22,63.08,63.16,17700.0,49.0926,49.1003,48.9916,49.0537,17700.0
2010-09-02 10:35:00,63.14,63.29,63.14,63.28,10700.0,49.0382,49.1547,49.0382,49.1469,10700.0
2010-09-02 10:40:00,63.28,63.43,63.28,63.3,32400.0,49.1469,49.2634,49.1469,49.1625,32400.0
2010-09-02 10:45:00,63.3,63.33,63.24,63.31,7800.0,49.1625,49.1858,49.1159,49.1702,7800.0
2010-09-02 10:50:00,63.33,63.38,63.27,63.27,18200.0,49.1858,49.2246,49.1392,49.1392,18200.0
2010-09-02 10:55:00,63.28,63.37,63.26,63.3,17100.0,49.1469,49.2168,49.1314,49.1625,17100.0
2010-09-02 11:00:00,63.29,63.44,63.29,63.43,20700.0,49.1547,49.2712,49.1547,49.2634,20700.0
2010-09-02 11:05:00,63.43,63.46,63.32,63.46,20000.0,49.2634,49.2867,49.178,49.2867,20000.0
2010-09-02 11:10:00,63.45,63.48,63.36,63.36,40000.0,49.279,49.3023,49.2091,49.2091,40000.0
2010-09-02 11:15:00,63.35,63.36,63.26,63.35,33700.0,49.2013,49.2091,49.1314,49.2013,33700.0
2010-09-02 11:20:00,63.34,63.34,63.25,63.29,17100.0,49.1935,49.1935,49.1236,49.1547,17100.0
2010-09-02 11:25:00,63.29,63.29,63.22,63.26,17500.0,49.1547,49.1547,49.1003,49.1314,17500.0
2010-09-02 11:30:00,63.26,63.28,63.2,63.22,11800.0,49.1314,49.1469,49.0848,49.1003,11800.0
2010-09-02 11:35:00,63.2,63.21,63.11,63.19,13700.0,49.0848,49.0926,49.0149,49.077,13700.0
2010-09-02 11:40:00,63.19,63.28,63.12,63.16,24800.0,49.077,49.1469,49.0227,49.0537,24800.0
2010-09-02 11:45:00,63.15,63.16,63.02,63.06,10100.0,49.046,49.0537,48.945,48.9761,10100.0
2010-09-02 11:50:00,63.06,63.17,63.05,63.15,6700.0,48.9761,49.0615,48.9683,49.046,6700.0
2010-09-02 11:55:00,63.16,63.18,63.03,63.03,30800.0,49.0537,49.0693,48.9528,48.9528,30800.0
2010-09-02 12:00:00,63.05,63.06,62.88,62.96,58600.0,48.9683,48.9761,48.8363,48.8984,58600.0
2010-09-02 12:05:00,62.94,63.04,62.94,63.04,16900.0,48.8829,48.9605,48.8829,48.9605,16900.0
2010-09-02 12:10:00,63.04,63.24,63.04,63.22,8400.0,48.9605,49.1159,48.9605,49.1003,8400.0
2010-09-02 12:15:00,63.22,63.25,63.18,63.2,53400.0,49.1003,49.1236,49.0693,49.0848,53400.0
2010-09-02 12:20:00,63.21,63.3,63.2,63.28,7500.0,49.0926,49.1625,49.0848,49.1469,7500.0
2010-09-02 12:25:00,63.28,63.29,63.2,63.29,6300.0,49.1469,49.1547,49.0848,49.1547,6300.0
2010-09-02 12:30:00,63.3,63.33,63.28,63.31,5100.0,49.1625,49.1858,49.1469,49.1702,5100.0
2010-09-02 12:35:00,63.31,63.45,63.3,63.42,18300.0,49.1702,49.279,49.1625,49.2557,18300.0
2010-09-02 12:40:00,63.41,63.44,63.31,63.39,16400.0,49.2479,49.2712,49.1702,49.2324,16400.0
2010-09-02 12:45:00,63.37,63.37,63.32,63.33,4800.0,49.2168,49.2168,49.178,49.1858,4800.0
2010-09-02 12:50:00,63.35,63.36,63.12,63.13,9400.0,49.2013,49.2091,49.0227,49.0304,9400.0
2010-09-02 12:55:00,63.12,63.16,63.09,63.1,9400.0,49.0227,49.0537,48.9994,49.0071,9400.0
2010-09-02 13:00:00,63.12,63.16,63.07,63.16,11000.0,49.0227,49.0537,48.9838,49.0537,11000.0
2010-09-02 13:05:00,63.15,63.16,63.11,63.14,6700.0,49.046,49.0537,49.0149,49.0382,6700.0
2010-09-02 13:10:00,63.15,63.17,63.09,63.14,3600.0,49.046,49.0615,48.9994,49.0382,3600.0
2010-09-02 13:15:00,63.14,63.25,63.14,63.24,6300.0,49.0382,49.1236,49.0382,49.1159,6300.0
2010-09-02 13:20:00,63.23,63.25,63.19,63.22,37600.0,49.1081,49.1236,49.077,49.1003,37600.0
2010-09-02 13:25:00,63.22,63.24,63.16,63.17,6400.0,49.1003,49.1159,49.0537,49.0615,6400.0
2010-09-02 13:30:00,63.16,63.21,63.12,63.15,9800.0,49.0537,49.0926,49.0227,49.046,9800.0
2010-09-02 13:35:00,63.17,63.2,63.1,63.13,7600.0,49.0615,49.0848,49.0071,49.0304,7600.0
2010-09-02 13:40:00,63.12,63.34,63.11,63.17,26700.0,49.0227,49.1935,49.0149,49.0615,26700.0
2010-09-02 13:45:00,63.17,63.18,63.08,63.11,12200.0,49.0615,49.0693,48.9916,49.0149,12200.0
2010-09-02 13:50:00,63.1,63.18,63.1,63.14,9200.0,49.0071,49.0693,49.0071,49.0382,9200.0
2010-09-02 13:55:00,63.15,63.18,63.11,63.14,15500.0,49.046,49.0693,49.0149,49.0382,15500.0
2010-09-02 14:00:00,63.14,63.21,63.1,63.21,16800.0,49.0382,49.0926,49.0071,49.0926,16800.0
2010-09-02 14:05:00,63.21,63.28,63.18,63.27,13300.0,49.0926,49.1469,49.0693,49.1392,13300.0
2010-09-02 14:10:00,63.28,63.36,63.25,63.32,20100.0,49.1469,49.2091,49.1236,49.178,20100.0
2010-09-02 14:15:00,63.33,63.35,63.24,63.32,17500.0,49.1858,49.2013,49.1159,49.178,17500.0
2010-09-02 14:20:00,63.34,63.37,63.27,63.3,18800.0,49.1935,49.2168,49.1392,49.1625,18800.0
2010-09-02 14:25:00,63.3,63.34,63.23,63.24,11000.0,49.1625,49.1935,49.1081,49.1159,11000.0
2010-09-02 14:30:00,63.25,63.35,63.25,63.33,10800.0,49.1236,49.2013,49.1236,49.1858,10800.0
2010-09-02 14:35:00,63.33,63.39,63.29,63.38,6200.0,49.1858,49.2324,49.1547,49.2246,6200.0
2010-09-02 14:40:00,63.37,63.39,63.27,63.31,12700.0,49.2168,49.2324,49.1392,49.1702,12700.0
2010-09-02 14:45:00,63.33,63.36,63.28,63.28,7100.0,49.1858,49.2091,49.1469,49.1469,7100.0
2010-09-02 14:50:00,63.28,63.31,63.26,63.26,9700.0,49.1469,49.1702,49.1314,49.1314,9700.0
2010-09-02 14:55:00,63.28,63.39,63.27,63.38,9000.0,49.1469,49.2324,49.1392,49.2246,9000.0
2010-09-02 15:00:00,63.38,63.4,63.25,63.26,18800.0,49.2246,49.2401,49.1236,49.1314,18800.0
2010-09-02 15:05:00,63.26,63.38,63.25,63.36,13200.0,49.1314,49.2246,49.1236,49.2091,13200.0
2010-09-02 15:10:00,63.37,63.48,63.37,63.48,54300.0,49.2168,49.3023,49.2168,49.3023,54300.0
2010-09-02 15:15:00,63.47,63.53,63.47,63.52,50300.0,49.2945,49.3411,49.2945,49.3333,50300.0
2010-09-02 15:20:00,63.52,63.61,63.52,63.55,31700.0,49.3333,49.4032,49.3333,49.3566,31700.0
2010-09-02 15:25:00,63.54,63.61,63.52,63.61,34100.0,49.3489,49.4032,49.3333,49.4032,34100.0
2010-09-02 15:30:00,63.61,63.65,63.6,63.63,41000.0,49.4032,49.4343,49.3955,49.4188,41000.0
2010-09-02 15:35:00,63.62,63.69,63.6,63.63,48200.0,49.411,49.4654,49.3955,49.4188,48200.0
2010-09-02 15:40:00,63.64,63.67,63.54,63.56,23800.0,49.4265,49.4498,49.3489,49.3644,23800.0
2010-09-02 15:45:00,63.56,63.78,63.56,63.74,54900.0,49.3644,49.5353,49.3644,49.5042,54900.0
2010-09-02 15:50:00,63.74,63.76,63.67,63.67,37700.0,49.5042,49.5197,49.4498,49.4498,37700.0
2010-09-02 15:55:00,63.66,63.72,63.65,63.67,64400.0,49.4421,49.4887,49.4343,49.4498,64400.0
2010-09-03 09:30:00,64.84,64.96,64.59,64.95,33500.0,50.3585,50.4517,50.1644,50.4439,33500.0
2010-09-03 09:35:00,64.93,65.17,64.91,65.17,26800.0,50.4284,50.6148,50.4129,50.6148,26800.0
2010-09-03 09:40:00,65.18,65.48,65.18,65.45,41600.0,50.6226,50.8556,50.6226,50.8323,41600.0
2010-09-03 09:45:00,65.44,65.48,65.19,65.22,25800.0,50.8245,50.8556,50.6303,50.6536,25800.0
2010-09-03 09:50:00,65.23,65.25,65.15,65.21,19400.0,50.6614,50.6769,50.5993,50.6459,19400.0
2010-09-03 09:55:00,65.18,65.2,65.15,65.2,23000.0,50.6226,50.6381,50.5993,50.6381,23000.0
2010-09-03 10:00:00,65.19,65.2,64.93,65.07,31900.0,50.6303,50.6381,50.4284,50.5371,31900.0
2010-09-03 10:05:00,65.1,65.1,64.92,64.98,39300.0,50.5604,50.5604,50.4206,50.4672,39300.0
2010-09-03 10:10:00,64.95,65.02,64.67,64.72,32800.0,50.4439,50.4983,50.2265,50.2653,32800.0
2010-09-03 10:15:00,64.74,64.87,64.63,64.86,19100.0,50.2809,50.3818,50.1954,50.3741,19100.0
2010-09-03 10:20:00,64.87,64.92,64.77,64.82,13200.0,50.3818,50.4206,50.3042,50.343,13200.0
2010-09-03 10:25:00,64.8,64.8,64.4,64.43,17100.0,50.3275,50.3275,50.0168,50.0401,17100.0
2010-09-03 10:30:00,64.44,64.44,64.24,64.3,13300.0,50.0479,50.0479,49.8925,49.9391,13300.0
2010-09-03 10:35:00,64.28,64.4,64.22,64.4,10000.0,49.9236,50.0168,49.877,50.0168,10000.0
2010-09-03 10:40:00,64.38,64.47,64.38,64.43,5300.0,50.0013,50.0712,50.0013,50.0401,5300.0
2010-09-03 10:45:00,64.44,64.49,64.27,64.3,9800.0,50.0479,50.0867,49.9158,49.9391,9800.0
2010-09-03 10:50:00,64.28,64.33,64.22,64.22,6700.0,49.9236,49.9624,49.877,49.877,6700.0
2010-09-03 10:55:00,64.2,64.24,64.05,64.21,9100.0,49.8615,49.8925,49.745,49.8692,9100.0
2010-09-03 11:00:00,64.2,64.2,64.01,64.09,12500.0,49.8615,49.8615,49.7139,49.776,12500.0
2010-09-03 11:05:00,64.07,64.22,64.07,64.22,5900.0,49.7605,49.877,49.7605,49.877,5900.0
2010-09-03 11:10:00,64.22,64.25,64.08,64.21,4900.0,49.877,49.9003,49.7683,49.8692,4900.0
2010-09-03 11:15:00,64.26,64.39,64.19,64.36,9900.0,49.9081,50.009,49.8537,49.9857,9900.0
2010-09-03 11:20:00,64.36,64.39,64.31,64.36,3400.0,49.9857,50.009,49.9469,49.9857,3400.0
2010-09-03 11:25:00,64.36,64.42,64.31,64.39,14300.0,49.9857,50.0323,49.9469,50.009,14300.0
2010-09-03 11:30:00,64.39,64.5,64.39,64.43,22400.0,50.009,50.0945,50.009,50.0401,22400.0
2010-09-03 11:35:00,64.42,64.43,64.29,64.3,5400.0,50.0323,50.0401,49.9314,49.9391,5400.0
2010-09-03 11:40:00,64.29,64.38,64.29,64.37,7000.0,49.9314,50.0013,49.9314,49.9935,7000.0
2010-09-03 11:45:00,64.34,64.36,64.29,64.33,4700.0,49.9702,49.9857,49.9314,49.9624,4700.0
2010-09-03 11:50:00,64.34,64.34,64.2,64.22,4200.0,49.9702,49.9702,49.8615,49.877,4200.0
2010-09-03 11:55:00,64.23,64.35,64.23,64.27,6800.0,49.8848,49.978,49.8848,49.9158,6800.0
2010-09-03 12:00:00,64.26,64.28,64.22,64.27,6500.0,49.9081,49.9236,49.877,49.9158,6500.0
2010-09-03 12:05:00,64.29,64.36,64.28,64.36,5200.0,49.9314,49.9857,49.9236,49.9857,5200.0
2010-09-03 12:10:00,64.33,64.4,64.33,64.4,3700.0,49.9624,50.0168,49.9624,50.0168,3700.0
2010-09-03 12:15:00,64.4,64.46,64.38,64.44,15500.0,50.0168,50.0634,50.0013,50.0479,15500.0
2010-09-03 12:20:00,64.44,64.49,64.43,64.47,11900.0,50.0479,50.0867,50.0401,50.0712,11900.0
2010-09-03 12:25:00,64.47,64.51,64.47,64.51,14100.0,50.0712,50.1022,50.0712,50.1022,14100.0
2010-09-03 12:30:00,64.5,64.57,64.48,64.56,8100.0,50.0945,50.1488,50.0789,50.1411,8100.0
2010-09-03 12:35:00,64.56,64.68,64.56,64.64,26000.0,50.1411,50.2343,50.1411,50.2032,26000.0
2010-09-03 12:40:00,64.64,64.76,64.64,64.75,28300.0,50.2032,50.2964,50.2032,50.2886,28300.0
2010-09-03 12:45:00,64.75,64.75,64.68,64.68,6500.0,50.2886,50.2886,50.2343,50.2343,6500.0
2010-09-03 12:50:00,64.67,64.72,64.65,64.69,6100.0,50.2265,50.2653,50.211,50.242,6100.0
2010-09-03 12:55:00,64.66,64.8,64.66,64.73,11400.0,50.2187,50.3275,50.2187,50.2731,11400.0
2010-09-03 13:00:00,64.72,64.84,64.72,64.78,11000.0,50.2653,50.3585,50.2653,50.3119,11000.0
2010-09-03 13:05:00,64.78,64.78,64.72,64.73,6500.0,50.3119,50.3119,50.2653,50.2731,6500.0
2010-09-03 13:10:00,64.72,64.77,64.69,64.75,13100.0,50.2653,50.3042,50.242,50.2886,13100.0
2010-09-03 13:15:00,64.76,64.88,64.76,64.88,34600.0,50.2964,50.3896,50.2964,50.3896,34600.0
2010-09-03 13:20:00,64.88,64.92,64.85,64.91,38200.0,50.3896,50.4206,50.3663,50.4129,38200.0
2010-09-03 13:25:00,64.92,64.94,64.89,64.9,25000.0,50.4206,50.4362,50.3974,50.4051,25000.0
2010-09-03 13:30:00,64.91,64.95,64.89,64.95,20200.0,50.4129,50.4439,50.3974,50.4439,20200.0
2010-09-03 13:35:00,64.94,65.04,64.93,65.04,26400.0,50.4362,50.5138,50.4284,50.5138,26400.0
2010-09-03 13:40:00,65.05,65.08,65.03,65.06,25900.0,50.5216,50.5449,50.5061,50.5294,25900.0
2010-09-03 13:45:00,65.06,65.1,65.05,65.09,18500.0,50.5294,50.5604,50.5216,50.5527,18500.0
2010-09-03 13:50:00,65.08,65.13,65.08,65.11,8400.0,50.5449,50.5837,50.5449,50.5682,8400.0
2010-09-03 13:55:00,65.11,65.12,65.07,65.08,12400.0,50.5682,50.576,50.5371,50.5449,12400.0
2010-09-03 14:00:00,65.08,65.09,64.99,65.01,10500.0,50.5449,50.5527,50.475,50.4905,10500.0
2010-09-03 14:05:00,65.01,65.03,64.98,65.0,10500.0,50.4905,50.5061,50.4672,50.4828,10500.0
2010-09-03 14:10:00,64.99,65.0,64.92,64.97,18400.0,50.475,50.4828,50.4206,50.4595,18400.0
2010-09-03 14:15:00,64.97,65.05,64.96,65.05,12100.0,50.4595,50.5216,50.4517,50.5216,12100.0
2010-09-03 14:20:00,65.05,65.07,64.99,65.07,12800.0,50.5216,50.5371,50.475,50.5371,12800.0
2010-09-03 14:25:00,65.05,65.07,64.94,64.96,6600.0,50.5216,50.5371,50.4362,50.4517,6600.0
2010-09-03 14:30:00,64.95,65.01,64.94,65.0,14100.0,50.4439,50.4905,50.4362,50.4828,14100.0
2010-09-03 14:35:00,65.0,65.02,64.91,64.94,15300.0,50.4828,50.4983,50.4129,50.4362,15300.0
2010-09-03 14:40:00,64.94,65.0,64.93,64.97,11000.0,50.4362,50.4828,50.4284,50.4595,11000.0
2010-09-03 14:45:00,64.96,64.96,64.8,64.81,7600.0,50.4517,50.4517,50.3275,50.3352,7600.0
2010-09-03 14:50:00,64.81,64.86,64.81,64.83,6100.0,50.3352,50.3741,50.3352,50.3508,6100.0
2010-09-03 14:55:00,64.85,64.87,64.8,64.8,14300.0,50.3663,50.3818,50.3275,50.3275,14300.0
2010-09-03 15:00:00,64.81,64.81,64.72,64.72,11300.0,50.3352,50.3352,50.2653,50.2653,11300.0
2010-09-03 15:05:00,64.72,64.72,64.64,64.67,23700.0,50.2653,50.2653,50.2032,50.2265,23700.0
2010-09-03 15:10:00,64.69,64.74,64.66,64.66,19400.0,50.242,50.2809,50.2187,50.2187,19400.0
2010-09-03 15:15:00,64.67,64.72,64.64,64.71,19400.0,50.2265,50.2653,50.2032,50.2576,19400.0
2010-09-03 15:20:00,64.72,64.81,64.72,64.74,10800.0,50.2653,50.3352,50.2653,50.2809,10800.0
2010-09-03 15:25:00,64.75,64.82,64.75,64.81,15500.0,50.2886,50.343,50.2886,50.3352,15500.0
2010-09-03 15:30:00,64.81,64.86,64.7,64.74,31400.0,50.3352,50.3741,50.2498,50.2809,31400.0
2010-09-03 15:35:00,64.74,64.77,64.71,64.72,16900.0,50.2809,50.3042,50.2576,50.2653,16900.0
2010-09-03 15:40:00,64.72,64.85,64.71,64.85,26800.0,50.2653,50.3663,50.2576,50.3663,26800.0
2010-09-03 15:45:00,64.85,64.93,64.81,64.82,30000.0,50.3663,50.4284,50.3352,50.343,30000.0
2010-09-03 15:50:00,64.82,64.84,64.73,64.74,30100.0,50.343,50.3585,50.2731,50.2809,30100.0
2010-09-03 15:55:00,64.72,64.95,64.72,64.92,59200.0,50.2653,50.4439,50.2653,50.4206,59200.0
2010-09-07 09:30:00,64.29,64.58,64.13,64.28,14700.0,49.9314,50.1566,49.8071,49.9236,14700.0
2010-09-07 09:35:00,64.27,64.55,64.27,64.43,9300.0,49.9158,50.1333,49.9158,50.0401,9300.0
2010-09-07 09:40:00,64.42,64.63,64.4,64.61,8800.0,50.0323,50.1954,50.0168,50.1799,8800.0
2010-09-07 09:45:00,64.58,64.7,64.39,64.4,8500.0,50.1566,50.2498,50.009,50.0168,8500.0
2010-09-07 09:50:00,64.4,64.44,64.23,64.28,18900.0,50.0168,50.0479,49.8848,49.9236,18900.0
2010-09-07 09:55:00,64.27,64.31,64.01,64.06,13500.0,49.9158,49.9469,49.7139,49.7527,13500.0
2010-09-07 10:00:00,64.09,64.25,64.09,64.23,14100.0,49.776,49.9003,49.776,49.8848,14100.0
2010-09-07 10:05:00,64.23,64.39,64.15,64.38,12300.0,49.8848,50.009,49.8226,50.0013,12300.0
2010-09-07 10:10:00,64.39,64.49,64.39,64.47,12800.0,50.009,50.0867,50.009,50.0712,12800.0
2010-09-07 10:15:00,64.47,64.53,64.4,64.5,32600.0,50.0712,50.1178,50.0168,50.0945,32600.0
2010-09-07 10:20:00,64.47,64.59,64.37,64.57,45500.0,50.0712,50.1644,49.9935,50.1488,45500.0
2010-09-07 10:25:00,64.56,64.69,64.52,64.64,36100.0,50.1411,50.242,50.11,50.2032,36100.0
2010-09-07 10:30:00,64.64,64.64,64.48,64.55,21100.0,50.2032,50.2032,50.0789,50.1333,21100.0
2010-09-07 10:35:00,64.52,64.52,64.38,64.45,19300.0,50.11,50.11,50.0013,50.0556,19300.0
2010-09-07 10:40:00,64.48,64.61,64.45,64.5,16600.0,50.0789,50.1799,50.0556,50.0945,16600.0
2010-09-07 10:45:00,64.5,64.52,64.37,64.38,10000.0,50.0945,50.11,49.9935,50.0013,10000.0
2010-09-07 10:50:00,64.38,64.42,64.23,64.23,13400.0,50.0013,50.0323,49.8848,49.8848,13400.0
2010-09-07 10:55:00,64.24,64.5,64.23,64.45,18400.0,49.8925,50.0945,49.8848,50.0556,18400.0
2010-09-07 11:00:00,64.48,64.55,64.35,64.35,10900.0,50.0789,50.1333,49.978,49.978,10900.0
2010-09-07 11:05:00,64.37,64.49,64.36,64.41,8800.0,49.9935,50.0867,49.9857,50.0246,8800.0
2010-09-07 11:10:00,64.47,64.49,64.37,64.43,8400.0,50.0712,50.0867,49.9935,50.0401,8400.0
2010-09-07 11:15:00,64.43,64.43,64.34,64.37,5400.0,50.0401,50.0401,49.9702,49.9935,5400.0
2010-09-07 11:20:00,64.38,64.52,64.38,64.46,7500.0,50.0013,50.11,50.0013,50.0634,7500.0
2010-09-07 11:25:00,64.48,64.57,64.47,64.57,5300.0,50.0789,50.1488,50.0712,50.1488,5300.0
2010-09-07 11:30:00,64.57,64.65,64.46,64.46,9300.0,50.1488,50.211,50.0634,50.0634,9300.0
2010-09-07 11:35:00,64.45,64.48,64.42,64.46,5900.0,50.0556,50.0789,50.0323,50.0634,5900.0
2010-09-07 11:40:00,64.47,64.5,64.43,64.5,6000.0,50.0712,50.0945,50.0401,50.0945,6000.0
2010-09-07 11:45:00,64.5,64.59,64.5,64.54,5700.0,50.0945,50.1644,50.0945,50.1255,5700.0
2010-09-07 11:50:00,64.55,64.55,64.36,64.39,4600.0,50.1333,50.1333,49.9857,50.009,4600.0
2010-09-07 11:55:00,64.4,64.62,64.4,64.61,7500.0,50.0168,50.1877,50.0168,50.1799,7500.0
2010-09-07 12:00:00,64.6,64.6,64.54,64.58,6900.0,50.1721,50.1721,50.1255,50.1566,6900.0
2010-09-07 12:05:00,64.59,64.67,64.59,64.59,8800.0,50.1644,50.2265,50.1644,50.1644,8800.0
2010-09-07 12:10:00,64.6,64.6,64.54,64.54,4200.0,50.1721,50.1721,50.1255,50.1255,4200.0
2010-09-07 12:15:00,64.54,64.54,64.46,64.47,5100.0,50.1255,50.1255,50.0634,50.0712,5100.0
2010-09-07 12:20:00,64.46,64.51,64.36,64.42,9400.0,50.0634,50.1022,49.9857,50.0323,9400.0
2010-09-07 12:25:00,64.42,64.5,64.37,64.48,8500.0,50.0323,50.0945,49.9935,50.0789,8500.0
2010-09-07 12:30:00,64.46,64.47,64.38,64.45,14900.0,50.0634,50.0712,50.0013,50.0556,14900.0
2010-09-07 12:35:00,64.44,64.47,64.4,64.4,3100.0,50.0479,50.0712,50.0168,50.0168,3100.0
2010-09-07 12:40:00,64.41,64.47,64.41,64.45,3800.0,50.0246,50.0712,50.0246,50.0556,3800.0
2010-09-07 12:45:00,64.43,64.48,64.41,64.43,5400.0,50.0401,50.0789,50.0246,50.0401,5400.0
2010-09-07 12:50:00,64.44,64.44,64.34,64.41,12500.0,50.0479,50.0479,49.9702,50.0246,12500.0
2010-09-07 12:55:00,64.4,64.41,64.35,64.41,7000.0,50.0168,50.0246,49.978,50.0246,7000.0
2010-09-07 13:00:00,64.4,64.42,64.34,64.34,5800.0,50.0168,50.0323,49.9702,49.9702,5800.0
2010-09-07 13:05:00,64.33,64.33,64.25,64.29,6900.0,49.9624,49.9624,49.9003,49.9314,6900.0
2010-09-07 13:10:00,64.3,64.31,64.26,64.29,4900.0,49.9391,49.9469,49.9081,49.9314,4900.0
2010-09-07 13:15:00,64.29,64.37,64.29,64.33,11600.0,49.9314,49.9935,49.9314,49.9624,11600.0
2010-09-07 13:20:00,64.32,64.35,64.25,64.32,10100.0,49.9547,49.978,49.9003,49.9547,10100.0
2010-09-07 13:25:00,64.33,64.44,64.32,64.37,16300.0,49.9624,50.0479,49.9547,49.9935,16300.0
2010-09-07 13:30:00,64.39,64.45,64.38,64.43,8700.0,50.009,50.0556,50.0013,50.0401,8700.0
2010-09-07 13:35:00,64.42,64.48,64.4,64.4,8700.0,50.0323,50.0789,50.0168,50.0168,8700.0
2010-09-07 13:40:00,64.39,64.43,64.33,64.34,7800.0,50.009,50.0401,49.9624,49.9702,7800.0
2010-09-07 13:45:00,64.33,64.38,64.31,64.36,4100.0,49.9624,50.0013,49.9469,49.9857,4100.0
2010-09-07 13:50:00,64.37,64.42,64.36,64.42,4200.0,49.9935,50.0323,49.9857,50.0323,4200.0
2010-09-07 13:55:00,64.41,64.44,64.39,64.41,17500.0,50.0246,50.0479,50.009,50.0246,17500.0
2010-09-07 14:00:00,64.4,64.41,64.37,64.37,7100.0,50.0168,50.0246,49.9935,49.9935,7100.0
2010-09-07 14:05:00,64.38,64.4,64.28,64.32,5800.0,50.0013,50.0168,49.9236,49.9547,5800.0
2010-09-07 14:10:00,64.31,64.36,64.3,64.31,6200.0,49.9469,49.9857,49.9391,49.9469,6200.0
2010-09-07 14:15:00,64.33,64.44,64.32,64.37,10900.0,49.9624,50.0479,49.9547,49.9935,10900.0
2010-09-07 14:20:00,64.36,64.41,64.34,64.37,5800.0,49.9857,50.0246,49.9702,49.9935,5800.0
2010-09-07 14:25:00,64.39,64.43,64.34,64.34,8100.0,50.009,50.0401,49.9702,49.9702,8100.0
2010-09-07 14:30:00,64.33,64.34,64.25,64.25,7700.0,49.9624,49.9702,49.9003,49.9003,7700.0
2010-09-07 14:35:00,64.27,64.31,64.21,64.23,7300.0,49.9158,49.9469,49.8692,49.8848,7300.0
2010-09-07 14:40:00,64.22,64.28,64.21,64.27,11100.0,49.877,49.9236,49.8692,49.9158,11100.0
2010-09-07 14:45:00,64.28,64.3,64.24,64.26,4100.0,49.9236,49.9391,49.8925,49.9081,4100.0
2010-09-07 14:50:00,64.25,64.3,64.23,64.24,10000.0,49.9003,49.9391,49.8848,49.8925,10000.0
2010-09-07 14:55:00,64.24,64.28,64.16,64.25,39400.0,49.8925,49.9236,49.8304,49.9003,39400.0
2010-09-07 15:00:00,64.24,64.3,64.18,64.3,35000.0,49.8925,49.9391,49.8459,49.9391,35000.0
2010-09-07 15:05:00,64.29,64.29,64.16,64.19,16800.0,49.9314,49.9314,49.8304,49.8537,16800.0
2010-09-07 15:10:00,64.2,64.22,64.14,64.2,10100.0,49.8615,49.877,49.8149,49.8615,10100.0
2010-09-07 15:15:00,64.2,64.28,64.18,64.25,15000.0,49.8615,49.9236,49.8459,49.9003,15000.0
2010-09-07 15:20:00,64.24,64.24,64.15,64.17,11500.0,49.8925,49.8925,49.8226,49.8382,11500.0
2010-09-07 15:25:00,64.17,64.21,64.09,64.2,12700.0,49.8382,49.8692,49.776,49.8615,12700.0
2010-09-07 15:30:00,64.22,64.25,64.14,64.17,9400.0,49.877,49.9003,49.8149,49.8382,9400.0
2010-09-07 15:35:00,64.17,64.3,64.17,64.28,21800.0,49.8382,49.9391,49.8382,49.9236,21800.0
2010-09-07 15:40:00,64.28,64.29,64.24,64.28,15200.0,49.9236,49.9314,49.8925,49.9236,15200.0
2010-09-07 15:45:00,64.28,64.3,64.21,64.21,19200.0,49.9236,49.9391,49.8692,49.8692,19200.0
2010-09-07 15:50:00,64.21,64.21,64.04,64.05,22000.0,49.8692,49.8692,49.7372,49.745,22000.0
2010-09-07 15:55:00,64.06,64.18,64.04,64.16,39300.0,49.7527,49.8459,49.7372,49.8304,39300.0
2010-09-08 09:30:00,64.32,64.45,64.32,64.34,8000.0,49.9547,50.0556,49.9547,49.9702,8000.0
2010-09-08 09:35:00,64.34,64.82,64.25,64.56,8900.0,49.9702,50.343,49.9003,50.1411,8900.0
2010-09-08 09:40:00,64.61,64.68,64.57,64.66,4000.0,50.1799,50.2343,50.1488,50.2187,4000.0
2010-09-08 09:45:00,64.64,64.84,64.59,64.78,16500.0,50.2032,50.3585,50.1644,50.3119,16500.0
2010-09-08 09:50:00,64.76,64.8,64.6,64.61,15200.0,50.2964,50.3275,50.1721,50.1799,15200.0
2010-09-08 09:55:00,64.65,64.67,64.59,64.59,12300.0,50.211,50.2265,50.1644,50.1644,12300.0
2010-09-08 10:00:00,64.59,64.71,64.59,64.68,23600.0,50.1644,50.2576,50.1644,50.2343,23600.0
2010-09-08 10:05:00,64.7,64.71,64.57,64.69,20300.0,50.2498,50.2576,50.1488,50.242,20300.0
2010-09-08 10:10:00,64.69,65.0,64.69,64.99,16200.0,50.242,50.4828,50.242,50.475,16200.0
2010-09-08 10:15:00,64.98,65.0,64.79,64.79,11800.0,50.4672,50.4828,50.3197,50.3197,11800.0
2010-09-08 10:20:00,64.78,64.88,64.78,64.83,7200.0,50.3119,50.3896,50.3119,50.3508,7200.0
2010-09-08 10:25:00,64.83,64.91,64.78,64.78,11100.0,50.3508,50.4129,50.3119,50.3119,11100.0
2010-09-08 10:30:00,64.8,64.92,64.77,64.89,16800.0,50.3275,50.4206,50.3042,50.3974,16800.0
2010-09-08 10:35:00,64.9,65.07,64.9,65.06,13000.0,50.4051,50.5371,50.4051,50.5294,13000.0
2010-09-08 10:40:00,65.07,65.12,65.04,65.04,12900.0,50.5371,50.576,50.5138,50.5138,12900.0
2010-09-08 10:45:00,65.04,65.08,64.98,65.0,6600.0,50.5138,50.5449,50.4672,50.4828,6600.0
2010-09-08 10:50:00,65.0,65.01,64.96,65.01,16400.0,50.4828,50.4905,50.4517,50.4905,16400.0
2010-09-08 10:55:00,65.0,65.07,64.97,65.03,15700.0,50.4828,50.5371,50.4595,50.5061,15700.0
2010-09-08 11:00:00,65.05,65.15,65.04,65.12,30000.0,50.5216,50.5993,50.5138,50.576,30000.0
2010-09-08 11:05:00,65.12,65.31,65.12,65.31,23600.0,50.576,50.7235,50.576,50.7235,23600.0
2010-09-08 11:10:00,65.31,65.37,65.22,65.23,17400.0,50.7235,50.7701,50.6536,50.6614,17400.0
2010-09-08 11:15:00,65.24,65.25,65.2,65.22,6600.0,50.6692,50.6769,50.6381,50.6536,6600.0
2010-09-08 11:20:00,65.21,65.21,65.08,65.14,7100.0,50.6459,50.6459,50.5449,50.5915,7100.0
2010-09-08 11:25:00,65.14,65.16,65.11,65.11,8700.0,50.5915,50.607,50.5682,50.5682,8700.0
2010-09-08 11:30:00,65.14,65.19,65.11,65.14,7300.0,50.5915,50.6303,50.5682,50.5915,7300.0
2010-09-08 11:35:00,65.15,65.17,65.06,65.06,8100.0,50.5993,50.6148,50.5294,50.5294,8100.0
2010-09-08 11:40:00,65.04,65.11,65.04,65.11,7300.0,50.5138,50.5682,50.5138,50.5682,7300.0
2010-09-08 11:45:00,65.12,65.21,65.11,65.19,10500.0,50.576,50.6459,50.5682,50.6303,10500.0
2010-09-08 11:50:00,65.2,65.21,65.16,65.16,6700.0,50.6381,50.6459,50.607,50.607,6700.0
2010-09-08 11:55:00,65.15,65.2,65.14,65.2,6500.0,50.5993,50.6381,50.5915,50.6381,6500.0
2010-09-08 12:00:00,65.2,65.24,65.2,65.23,5200.0,50.6381,50.6692,50.6381,50.6614,5200.0
2010-09-08 12:05:00,65.22,65.25,65.19,65.24,9100.0,50.6536,50.6769,50.6303,50.6692,9100.0
2010-09-08 12:10:00,65.24,65.24,65.19,65.19,2600.0,50.6692,50.6692,50.6303,50.6303,2600.0
2010-09-08 12:15:00,65.19,65.2,65.18,65.18,6300.0,50.6303,50.6381,50.6226,50.6226,6300.0
2010-09-08 12:20:00,65.18,65.26,65.17,65.24,6500.0,50.6226,50.6847,50.6148,50.6692,6500.0
2010-09-08 12:25:00,65.22,65.3,65.22,65.3,4000.0,50.6536,50.7158,50.6536,50.7158,4000.0
2010-09-08 12:30:00,65.29,65.31,65.27,65.29,12500.0,50.708,50.7235,50.6925,50.708,12500.0
2010-09-08 12:35:00,65.28,65.35,65.28,65.35,5900.0,50.7002,50.7546,50.7002,50.7546,5900.0
2010-09-08 12:40:00,65.34,65.47,65.34,65.46,15500.0,50.7468,50.8478,50.7468,50.84,15500.0
2010-09-08 12:45:00,65.47,65.59,65.45,65.53,14400.0,50.8478,50.941,50.8323,50.8944,14400.0
2010-09-08 12:50:00,65.52,65.54,65.5,65.5,10600.0,50.8866,50.9022,50.8711,50.8711,10600.0
2010-09-08 12:55:00,65.49,65.5,65.45,65.49,7500.0,50.8633,50.8711,50.8323,50.8633,7500.0
2010-09-08 13:00:00,65.49,65.51,65.41,65.41,8000.0,50.8633,50.8789,50.8012,50.8012,8000.0
2010-09-08 13:05:00,65.4,65.41,65.3,65.33,9200.0,50.7934,50.8012,50.7158,50.7391,9200.0
2010-09-08 13:10:00,65.34,65.35,65.3,65.34,10000.0,50.7468,50.7546,50.7158,50.7468,10000.0
2010-09-08 13:15:00,65.33,65.33,65.3,65.32,6500.0,50.7391,50.7391,50.7158,50.7313,6500.0
2010-09-08 13:20:00,65.32,65.44,65.31,65.42,10700.0,50.7313,50.8245,50.7235,50.809,10700.0
2010-09-08 13:25:00,65.41,65.43,65.39,65.39,10400.0,50.8012,50.8167,50.7857,50.7857,10400.0
2010-09-08 13:30:00,65.39,65.42,65.34,65.36,8400.0,50.7857,50.809,50.7468,50.7624,8400.0
2010-09-08 13:35:00,65.36,65.37,65.25,65.25,9500.0,50.7624,50.7701,50.6769,50.6769,9500.0
2010-09-08 13:40:00,65.23,65.26,65.05,65.05,18000.0,50.6614,50.6847,50.5216,50.5216,18000.0
2010-09-08 13:45:00,65.01,65.05,65.01,65.01,9800.0,50.4905,50.5216,50.4905,50.4905,9800.0
2010-09-08 13:50:00,65.01,65.08,65.01,65.03,5200.0,50.4905,50.5449,50.4905,50.5061,5200.0
2010-09-08 13:55:00,65.04,65.11,64.99,65.1,9000.0,50.5138,50.5682,50.475,50.5604,9000.0
2010-09-08 14:00:00,65.08,65.08,64.92,64.93,35200.0,50.5449,50.5449,50.4206,50.4284,35200.0
2010-09-08 14:05:00,64.94,65.04,64.9,64.93,10600.0,50.4362,50.5138,50.4051,50.4284,10600.0
2010-09-08 14:10:00,64.94,64.96,64.85,64.96,4900.0,50.4362,50.4517,50.3663,50.4517,4900.0
2010-09-08 14:15:00,64.99,65.07,64.96,65.07,4200.0,50.475,50.5371,50.4517,50.5371,4200.0
2010-09-08 14:20:00,65.06,65.2,65.06,65.19,3300.0,50.5294,50.6381,50.5294,50.6303,3300.0
2010-09-08 14:25:00,65.18,65.19,65.15,65.19,3300.0,50.6226,50.6303,50.5993,50.6303,3300.0
2010-09-08 14:30:00,65.18,65.2,65.15,65.17,4600.0,50.6226,50.6381,50.5993,50.6148,4600.0
2010-09-08 14:35:00,65.17,65.19,65.1,65.13,5000.0,50.6148,50.6303,50.5604,50.5837,5000.0
2010-09-08 14:40:00,65.13,65.24,65.13,65.2,7000.0,50.5837,50.6692,50.5837,50.6381,7000.0
2010-09-08 14:45:00,65.2,65.21,65.16,65.18,5100.0,50.6381,50.6459,50.607,50.6226,5100.0
2010-09-08 14:50:00,65.17,65.18,65.13,65.14,3500.0,50.6148,50.6226,50.5837,50.5915,3500.0
2010-09-08 14:55:00,65.13,65.16,65.09,65.12,4100.0,50.5837,50.607,50.5527,50.576,4100.0
2010-09-08 15:00:00,65.13,65.24,65.13,65.23,12000.0,50.5837,50.6692,50.5837,50.6614,12000.0
2010-09-08 15:05:00,65.24,65.26,65.22,65.23,8200.0,50.6692,50.6847,50.6536,50.6614,8200.0
2010-09-08 15:10:00,65.23,65.23,65.12,65.15,11300.0,50.6614,50.6614,50.576,50.5993,11300.0
2010-09-08 15:15:00,65.15,65.19,65.1,65.13,8400.0,50.5993,50.6303,50.5604,50.5837,8400.0
2010-09-08 15:20:00,65.1,65.17,64.99,65.02,16100.0,50.5604,50.6148,50.475,50.4983,16100.0
2010-09-08 15:25:00,65.0,65.08,64.97,64.97,9600.0,50.4828,50.5449,50.4595,50.4595,9600.0
2010-09-08 15:30:00,64.97,65.08,64.93,65.08,10200.0,50.4595,50.5449,50.4284,50.5449,10200.0
2010-09-08 15:35:00,65.05,65.18,65.05,65.11,10800.0,50.5216,50.6226,50.5216,50.5682,10800.0
2010-09-08 15:40:00,65.13,65.15,64.94,64.99,19500.0,50.5837,50.5993,50.4362,50.475,19500.0
2010-09-08 15:45:00,65.0,65.02,64.88,64.92,30600.0,50.4828,50.4983,50.3896,50.4206,30600.0
2010-09-08 15:50:00,64.91,64.98,64.87,64.92,29200.0,50.4129,50.4672,50.3818,50.4206,29200.0
2010-09-08 15:55:00,64.93,65.02,64.9,65.02,35700.0,50.4284,50.4983,50.4051,50.4983,35700.0
2010-09-09 09:30:00,66.03,66.03,65.77,65.77,12200.0,51.2827,51.2827,51.0808,51.0808,12200.0
2010-09-09 09:35:00,65.77,65.77,65.59,65.72,4000.0,51.0808,51.0808,50.941,51.042,4000.0
2010-09-09 09:40:00,65.67,65.72,65.58,65.58,9800.0,51.0031,51.042,50.9332,50.9332,9800.0
2010-09-09 09:45:00,65.54,65.57,65.42,65.42,7800.0,50.9022,50.9255,50.809,50.809,7800.0
2010-09-09 09:50:00,65.38,65.49,65.38,65.49,5100.0,50.7779,50.8633,50.7779,50.8633,5100.0
2010-09-09 09:55:00,65.52,65.53,65.45,65.5,7400.0,50.8866,50.8944,50.8323,50.8711,7400.0
2010-09-09 10:00:00,65.5,65.56,65.42,65.42,13700.0,50.8711,50.9177,50.809,50.809,13700.0
2010-09-09 10:05:00,65.44,65.44,65.25,65.26,11900.0,50.8245,50.8245,50.6769,50.6847,11900.0
2010-09-09 10:10:00,65.25,65.28,65.02,65.04,16000.0,50.6769,50.7002,50.4983,50.5138,16000.0
2010-09-09 10:15:00,65.02,65.07,64.95,65.03,14400.0,50.4983,50.5371,50.4439,50.5061,14400.0
2010-09-09 10:20:00,65.0,65.17,65.0,65.15,5900.0,50.4828,50.6148,50.4828,50.5993,5900.0
2010-09-09 10:25:00,65.16,65.19,65.12,65.19,2600.0,50.607,50.6303,50.576,50.6303,2600.0
2010-09-09 10:30:00,65.2,65.22,65.04,65.08,11000.0,50.6381,50.6536,50.5138,50.5449,11000.0
2010-09-09 10:35:00,65.06,65.15,65.04,65.15,7600.0,50.5294,50.5993,50.5138,50.5993,7600.0
2010-09-09 10:40:00,65.11,65.14,65.08,65.1,4600.0,50.5682,50.5915,50.5449,50.5604,4600.0
2010-09-09 10:45:00,65.13,65.21,65.13,65.21,4700.0,50.5837,50.6459,50.5837,50.6459,4700.0
2010-09-09 10:50:00,65.21,65.22,65.18,65.2,3000.0,50.6459,50.6536,50.6226,50.6381,3000.0
2010-09-09 10:55:00,65.21,65.23,65.14,65.14,5000.0,50.6459,50.6614,50.5915,50.5915,5000.0
2010-09-09 11:00:00,65.14,65.25,65.14,65.21,4200.0,50.5915,50.6769,50.5915,50.6459,4200.0
2010-09-09 11:05:00,65.25,65.34,65.25,65.33,4200.0,50.6769,50.7468,50.6769,50.7391,4200.0
2010-09-09 11:10:00,65.33,65.41,65.32,65.39,5400.0,50.7391,50.8012,50.7313,50.7857,5400.0
2010-09-09 11:15:00,65.4,65.49,65.4,65.49,8300.0,50.7934,50.8633,50.7934,50.8633,8300.0
2010-09-09 11:20:00,65.49,65.56,65.46,65.56,17500.0,50.8633,50.9177,50.84,50.9177,17500.0
2010-09-09 11:25:00,65.55,65.63,65.54,65.62,7400.0,50.9099,50.9721,50.9022,50.9643,7400.0
2010-09-09 11:30:00,65.61,65.71,65.58,65.68,6100.0,50.9565,51.0342,50.9332,51.0109,6100.0
2010-09-09 11:35:00,65.68,65.68,65.64,65.67,3600.0,51.0109,51.0109,50.9798,51.0031,3600.0
2010-09-09 11:40:00,65.66,65.69,65.55,65.68,7900.0,50.9954,51.0187,50.9099,51.0109,7900.0
2010-09-09 11:45:00,65.68,65.68,65.55,65.56,6200.0,51.0109,51.0109,50.9099,50.9177,6200.0
2010-09-09 11:50:00,65.56,65.57,65.42,65.45,3900.0,50.9177,50.9255,50.809,50.8323,3900.0
2010-09-09 11:55:00,65.45,65.45,65.41,65.43,2200.0,50.8323,50.8323,50.8012,50.8167,2200.0
2010-09-09 12:00:00,65.44,65.52,65.44,65.52,2800.0,50.8245,50.8866,50.8245,50.8866,2800.0
2010-09-09 12:05:00,65.5,65.52,65.47,65.5,2100.0,50.8711,50.8866,50.8478,50.8711,2100.0
2010-09-09 12:10:00,65.49,65.5,65.44,65.46,2800.0,50.8633,50.8711,50.8245,50.84,2800.0
2010-09-09 12:15:00,65.45,65.46,65.36,65.36,8500.0,50.8323,50.84,50.7624,50.7624,8500.0
2010-09-09 12:20:00,65.37,65.39,65.35,65.36,2400.0,50.7701,50.7857,50.7546,50.7624,2400.0
2010-09-09 12:25:00,65.38,65.38,65.36,65.38,3700.0,50.7779,50.7779,50.7624,50.7779,3700.0
2010-09-09 12:30:00,65.38,65.4,65.37,65.38,1800.0,50.7779,50.7934,50.7701,50.7779,1800.0
2010-09-09 12:35:00,65.37,65.37,65.32,65.37,4700.0,50.7701,50.7701,50.7313,50.7701,4700.0
2010-09-09 12:40:00,65.37,65.38,65.32,65.32,3700.0,50.7701,50.7779,50.7313,50.7313,3700.0
2010-09-09 12:45:00,65.32,65.32,65.21,65.24,8100.0,50.7313,50.7313,50.6459,50.6692,8100.0
2010-09-09 12:50:00,65.24,65.25,65.14,65.14,4900.0,50.6692,50.6769,50.5915,50.5915,4900.0
2010-09-09 12:55:00,65.15,65.15,64.93,64.93,14900.0,50.5993,50.5993,50.4284,50.4284,14900.0
2010-09-09 13:00:00,64.93,65.07,64.87,65.04,9800.0,50.4284,50.5371,50.3818,50.5138,9800.0
2010-09-09 13:05:00,65.04,65.07,64.97,65.0,5200.0,50.5138,50.5371,50.4595,50.4828,5200.0
2010-09-09 13:10:00,65.0,65.0,64.9,64.95,7300.0,50.4828,50.4828,50.4051,50.4439,7300.0
2010-09-09 13:15:00,64.95,65.09,64.95,65.07,8900.0,50.4439,50.5527,50.4439,50.5371,8900.0
2010-09-09 13:20:00,65.06,65.06,64.95,64.95,27100.0,50.5294,50.5294,50.4439,50.4439,27100.0
2010-09-09 13:25:00,64.96,64.99,64.89,64.9,18300.0,50.4517,50.475,50.3974,50.4051,18300.0
2010-09-09 13:30:00,64.89,64.93,64.73,64.83,14200.0,50.3974,50.4284,50.2731,50.3508,14200.0
2010-09-09 13:35:00,64.82,64.94,64.82,64.9,7700.0,50.343,50.4362,50.343,50.4051,7700.0
2010-09-09 13:40:00,64.89,64.92,64.88,64.89,2300.0,50.3974,50.4206,50.3896,50.3974,2300.0
2010-09-09 13:45:00,64.9,64.96,64.84,64.95,11500.0,50.4051,50.4517,50.3585,50.4439,11500.0
2010-09-09 13:50:00,64.95,64.95,64.84,64.84,7300.0,50.4439,50.4439,50.3585,50.3585,7300.0
2010-09-09 13:55:00,64.83,64.83,64.62,64.72,12300.0,50.3508,50.3508,50.1877,50.2653,12300.0
2010-09-09 14:00:00,64.7,64.86,64.7,64.85,5200.0,50.2498,50.3741,50.2498,50.3663,5200.0
2010-09-09 14:05:00,64.86,64.86,64.78,64.79,4000.0,50.3741,50.3741,50.3119,50.3197,4000.0
2010-09-09 14:10:00,64.79,64.79,64.69,64.72,6900.0,50.3197,50.3197,50.242,50.2653,6900.0
2010-09-09 14:15:00,64.72,64.78,64.68,64.73,2600.0,50.2653,50.3119,50.2343,50.2731,2600.0
2010-09-09 14:20:00,64.74,64.77,64.71,64.74,3800.0,50.2809,50.3042,50.2576,50.2809,3800.0
2010-09-09 14:25:00,64.74,64.8,64.69,64.72,12200.0,50.2809,50.3275,50.242,50.2653,12200.0
2010-09-09 14:30:00,64.72,64.84,64.72,64.84,7200.0,50.2653,50.3585,50.2653,50.3585,7200.0
2010-09-09 14:35:00,64.86,64.96,64.86,64.92,17500.0,50.3741,50.4517,50.3741,50.4206,17500.0
2010-09-09 14:40:00,64.92,64.92,64.8,64.8,5500.0,50.4206,50.4206,50.3275,50.3275,5500.0
2010-09-09 14:45:00,64.8,64.91,64.8,64.91,4200.0,50.3275,50.4129,50.3275,50.4129,4200.0
2010-09-09 14:50:00,64.9,64.91,64.82,64.82,6500.0,50.4051,50.4129,50.343,50.343,6500.0
2010-09-09 14:55:00,64.81,64.92,64.8,64.92,5600.0,50.3352,50.4206,50.3275,50.4206,5600.0
2010-09-09 15:00:00,64.91,64.93,64.88,64.92,7200.0,50.4129,50.4284,50.3896,50.4206,7200.0
2010-09-09 15:05:00,64.94,65.0,64.92,64.96,8300.0,50.4362,50.4828,50.4206,50.4517,8300.0
2010-09-09 15:10:00,64.96,64.98,64.93,64.95,10600.0,50.4517,50.4672,50.4284,50.4439,10600.0
2010-09-09 15:15:00,64.96,65.06,64.96,65.03,8100.0,50.4517,50.5294,50.4517,50.5061,8100.0
2010-09-09 15:20:00,65.03,65.06,64.99,65.06,8900.0,50.5061,50.5294,50.475,50.5294,8900.0
2010-09-09 15:25:00,65.06,65.09,65.0,65.04,47600.0,50.5294,50.5527,50.4828,50.5138,47600.0
2010-09-09 15:30:00,65.05,65.09,65.04,65.09,10800.0,50.5216,50.5527,50.5138,50.5527,10800.0
2010-09-09 15:35:00,65.09,65.11,65.04,65.09,30200.0,50.5527,50.5682,50.5138,50.5527,30200.0
2010-09-09 15:40:00,65.1,65.13,64.97,64.99,13300.0,50.5604,50.5837,50.4595,50.475,13300.0
2010-09-09 15:45:00,64.99,65.05,64.94,65.02,14600.0,50.475,50.5216,50.4362,50.4983,14600.0
2010-09-09 15:50:00,65.01,65.03,64.92,64.93,13900.0,50.4905,50.5061,50.4206,50.4284,13900.0
2010-09-09 15:55:00,64.94,64.95,64.89,64.93,46800.0,50.4362,50.4439,50.3974,50.4284,46800.0
2010-09-10 09:30:00,65.3,65.31,65.19,65.3,16100.0,50.7158,50.7235,50.6303,50.7158,16100.0
2010-09-10 09:35:00,65.3,65.43,65.17,65.2,6900.0,50.7158,50.8167,50.6148,50.6381,6900.0
2010-09-10 09:40:00,65.2,65.25,65.15,65.22,7200.0,50.6381,50.6769,50.5993,50.6536,7200.0
2010-09-10 09:45:00,65.23,65.3,65.2,65.3,6700.0,50.6614,50.7158,50.6381,50.7158,6700.0
2010-09-10 09:50:00,65.3,65.67,65.3,65.57,18300.0,50.7158,51.0031,50.7158,50.9255,18300.0
2010-09-10 09:55:00,65.55,65.65,65.51,65.53,7000.0,50.9099,50.9876,50.8789,50.8944,7000.0
2010-09-10 10:00:00,65.5,65.59,65.46,65.59,5500.0,50.8711,50.941,50.84,50.941,5500.0
2010-09-10 10:05:00,65.58,65.58,65.43,65.56,8000.0,50.9332,50.9332,50.8167,50.9177,8000.0
2010-09-10 10:10:00,65.55,65.66,65.44,65.62,32400.0,50.9099,50.9954,50.8245,50.9643,32400.0
2010-09-10 10:15:00,65.63,65.64,65.45,65.49,31300.0,50.9721,50.9798,50.8323,50.8633,31300.0
2010-09-10 10:20:00,65.49,65.62,65.49,65.57,18100.0,50.8633,50.9643,50.8633,50.9255,18100.0
2010-09-10 10:25:00,65.56,65.61,65.52,65.56,9600.0,50.9177,50.9565,50.8866,50.9177,9600.0
2010-09-10 10:30:00,65.61,65.8,65.61,65.76,11000.0,50.9565,51.1041,50.9565,51.073,11000.0
2010-09-10 10:35:00,65.74,65.77,65.68,65.72,5700.0,51.0575,51.0808,51.0109,51.042,5700.0
2010-09-10 10:40:00,65.7,65.7,65.59,65.62,12000.0,51.0264,51.0264,50.941,50.9643,12000.0
2010-09-10 10:45:00,65.62,65.62,65.44,65.47,21100.0,50.9643,50.9643,50.8245,50.8478,21100.0
2010-09-10 10:50:00,65.46,65.47,65.36,65.4,62200.0,50.84,50.8478,50.7624,50.7934,62200.0
2010-09-10 10:55:00,65.41,65.54,65.41,65.52,5500.0,50.8012,50.9022,50.8012,50.8866,5500.0
2010-09-10 11:00:00,65.53,65.61,65.53,65.6,11000.0,50.8944,50.9565,50.8944,50.9488,11000.0
2010-09-10 11:05:00,65.62,65.65,65.53,65.6,6500.0,50.9643,50.9876,50.8944,50.9488,6500.0
2010-09-10 11:10:00,65.6,65.6,65.54,65.56,3000.0,50.9488,50.9488,50.9022,50.9177,3000.0
2010-09-10 11:15:00,65.56,65.56,65.49,65.5,6400.0,50.9177,50.9177,50.8633,50.8711,6400.0
2010-09-10 11:20:00,65.53,65.64,65.53,65.62,7600.0,50.8944,50.9798,50.8944,50.9643,7600.0
2010-09-10 11:25:00,65.61,65.71,65.61,65.71,4400.0,50.9565,51.0342,50.9565,51.0342,4400.0
2010-09-10 11:30:00,65.7,65.77,65.67,65.68,2900.0,51.0264,51.0808,51.0031,51.0109,2900.0
2010-09-10 11:35:00,65.65,65.7,65.65,65.65,3500.0,50.9876,51.0264,50.9876,50.9876,3500.0
2010-09-10 11:40:00,65.64,65.65,65.61,65.61,1800.0,50.9798,50.9876,50.9565,50.9565,1800.0
2010-09-10 11:45:00,65.62,65.63,65.46,65.48,13500.0,50.9643,50.9721,50.84,50.8556,13500.0
2010-09-10 11:50:00,65.48,65.48,65.42,65.42,5700.0,50.8556,50.8556,50.809,50.809,5700.0
2010-09-10 11:55:00,65.4,65.41,65.23,65.25,5800.0,50.7934,50.8012,50.6614,50.6769,5800.0
2010-09-10 12:00:00,65.23,65.27,65.05,65.08,35300.0,50.6614,50.6925,50.5216,50.5449,35300.0
2010-09-10 12:05:00,65.1,65.1,65.0,65.0,11900.0,50.5604,50.5604,50.4828,50.4828,11900.0
2010-09-10 12:10:00,65.0,65.01,64.95,64.98,19900.0,50.4828,50.4905,50.4439,50.4672,19900.0
2010-09-10 12:15:00,65.0,65.01,64.98,65.01,9100.0,50.4828,50.4905,50.4672,50.4905,9100.0
2010-09-10 12:20:00,65.01,65.1,65.0,65.07,5900.0,50.4905,50.5604,50.4828,50.5371,5900.0
2010-09-10 12:25:00,65.07,65.1,65.05,65.08,2500.0,50.5371,50.5604,50.5216,50.5449,2500.0
2010-09-10 12:30:00,65.07,65.07,64.98,65.0,14900.0,50.5371,50.5371,50.4672,50.4828,14900.0
2010-09-10 12:35:00,65.0,65.06,64.99,65.05,3100.0,50.4828,50.5294,50.475,50.5216,3100.0
2010-09-10 12:40:00,65.05,65.1,65.0,65.1,6400.0,50.5216,50.5604,50.4828,50.5604,6400.0
2010-09-10 12:45:00,65.1,65.18,65.08,65.14,5500.0,50.5604,50.6226,50.5449,50.5915,5500.0
2010-09-10 12:50:00,65.15,65.17,65.04,65.05,18700.0,50.5993,50.6148,50.5138,50.5216,18700.0
2010-09-10 12:55:00,65.05,65.07,65.03,65.05,14400.0,50.5216,50.5371,50.5061,50.5216,14400.0
2010-09-10 13:00:00,65.07,65.16,65.04,65.16,5800.0,50.5371,50.607,50.5138,50.607,5800.0
2010-09-10 13:05:00,65.19,65.21,65.13,65.15,11900.0,50.6303,50.6459,50.5837,50.5993,11900.0
2010-09-10 13:10:00,65.15,65.2,65.13,65.15,7400.0,50.5993,50.6381,50.5837,50.5993,7400.0
2010-09-10 13:15:00,65.15,65.15,65.1,65.11,6800.0,50.5993,50.5993,50.5604,50.5682,6800.0
2010-09-10 13:20:00,65.1,65.11,65.08,65.08,7500.0,50.5604,50.5682,50.5449,50.5449,7500.0
2010-09-10 13:25:00,65.08,65.1,65.07,65.1,3500.0,50.5449,50.5604,50.5371,50.5604,3500.0
2010-09-10 13:30:00,65.09,65.11,65.09,65.1,19700.0,50.5527,50.5682,50.5527,50.5604,19700.0
2010-09-10 13:35:00,65.1,65.11,65.07,65.1,13800.0,50.5604,50.5682,50.5371,50.5604,13800.0
2010-09-10 13:40:00,65.1,65.11,65.04,65.05,7500.0,50.5604,50.5682,50.5138,50.5216,7500.0
2010-09-10 13:45:00,65.06,65.1,65.05,65.1,3700.0,50.5294,50.5604,50.5216,50.5604,3700.0
2010-09-10 13:50:00,65.1,65.11,65.04,65.05,14500.0,50.5604,50.5682,50.5138,50.5216,14500.0
2010-09-10 13:55:00,65.06,65.1,65.03,65.1,3600.0,50.5294,50.5604,50.5061,50.5604,3600.0
2010-09-10 14:00:00,65.08,65.11,65.05,65.1,14000.0,50.5449,50.5682,50.5216,50.5604,14000.0
2010-09-10 14:05:00,65.1,65.12,65.06,65.07,20100.0,50.5604,50.576,50.5294,50.5371,20100.0
2010-09-10 14:10:00,65.07,65.12,65.06,65.08,7400.0,50.5371,50.576,50.5294,50.5449,7400.0
2010-09-10 14:15:00,65.08,65.11,65.05,65.06,5900.0,50.5449,50.5682,50.5216,50.5294,5900.0
2010-09-10 14:20:00,65.07,65.12,65.06,65.1,8400.0,50.5371,50.576,50.5294,50.5604,8400.0
2010-09-10 14:25:00,65.1,65.19,65.1,65.15,15400.0,50.5604,50.6303,50.5604,50.5993,15400.0
2010-09-10 14:30:00,65.16,65.17,65.14,65.16,8300.0,50.607,50.6148,50.5915,50.607,8300.0
2010-09-10 14:35:00,65.16,65.16,65.12,65.12,17500.0,50.607,50.607,50.576,50.576,17500.0
2010-09-10 14:40:00,65.12,65.18,65.09,65.14,24400.0,50.576,50.6226,50.5527,50.5915,24400.0
2010-09-10 14:45:00,65.13,65.13,65.07,65.07,11800.0,50.5837,50.5837,50.5371,50.5371,11800.0
2010-09-10 14:50:00,65.09,65.13,65.09,65.11,7900.0,50.5527,50.5837,50.5527,50.5682,7900.0
2010-09-10 14:55:00,65.13,65.15,65.12,65.15,5200.0,50.5837,50.5993,50.576,50.5993,5200.0
2010-09-10 15:00:00,65.15,65.16,65.11,65.13,14600.0,50.5993,50.607,50.5682,50.5837,14600.0
2010-09-10 15:05:00,65.13,65.14,65.06,65.07,47800.0,50.5837,50.5915,50.5294,50.5371,47800.0
2010-09-10 15:10:00,65.08,65.12,65.07,65.11,10400.0,50.5449,50.576,50.5371,50.5682,10400.0
2010-09-10 15:15:00,65.12,65.14,65.09,65.12,21300.0,50.576,50.5915,50.5527,50.576,21300.0
2010-09-10 15:20:00,65.11,65.12,65.06,65.12,19200.0,50.5682,50.576,50.5294,50.576,19200.0
2010-09-10 15:25:00,65.12,65.18,65.11,65.13,39300.0,50.576,50.6226,50.5682,50.5837,39300.0
2010-09-10 15:30:00,65.13,65.16,65.11,65.14,21700.0,50.5837,50.607,50.5682,50.5915,21700.0
2010-09-10 15:35:00,65.14,65.15,65.1,65.1,24000.0,50.5915,50.5993,50.5604,50.5604,24000.0
2010-09-10 15:40:00,65.09,65.19,65.07,65.17,18900.0,50.5527,50.6303,50.5371,50.6148,18900.0
2010-09-10 15:45:00,65.17,65.22,65.13,65.17,27100.0,50.6148,50.6536,50.5837,50.6148,27100.0
2010-09-10 15:50:00,65.19,65.19,65.15,65.19,19100.0,50.6303,50.6303,50.5993,50.6303,19100.0
2010-09-10 15:55:00,65.19,65.19,64.98,65.11,104600.0,50.6303,50.6303,50.4672,50.5682,104600.0
2010-09-13 09:30:00,66.1,66.64,65.96,66.64,35000.0,51.3371,51.7565,51.2284,51.7565,35000.0
2010-09-13 09:35:00,66.65,67.21,66.65,67.17,75400.0,51.7643,52.1992,51.7643,52.1681,75400.0
2010-09-13 09:40:00,67.15,67.15,66.95,67.02,16400.0,52.1526,52.1526,51.9973,52.0516,16400.0
2010-09-13 09:45:00,67.04,67.04,66.72,66.72,26400.0,52.0672,52.0672,51.8186,51.8186,26400.0
2010-09-13 09:50:00,66.7,66.7,66.46,66.46,27200.0,51.8031,51.8031,51.6167,51.6167,27200.0
2010-09-13 09:55:00,66.42,66.48,66.25,66.25,19600.0,51.5856,51.6322,51.4536,51.4536,19600.0
2010-09-13 10:00:00,66.25,66.36,66.06,66.36,80600.0,51.4536,51.539,51.306,51.539,80600.0
2010-09-13 10:05:00,66.37,66.84,66.37,66.84,39000.0,51.5468,51.9118,51.5468,51.9118,39000.0
2010-09-13 10:10:00,66.85,66.91,66.81,66.88,26000.0,51.9196,51.9662,51.8885,51.9429,26000.0
2010-09-13 10:15:00,66.89,67.0,66.89,66.95,25100.0,51.9507,52.0361,51.9507,51.9973,25100.0
2010-09-13 10:20:00,66.95,66.97,66.86,66.9,16600.0,51.9973,52.0128,51.9274,51.9584,16600.0
2010-09-13 10:25:00,66.89,66.94,66.81,66.88,24700.0,51.9507,51.9895,51.8885,51.9429,24700.0
2010-09-13 10:30:00,66.89,67.09,66.86,67.08,22700.0,51.9507,52.106,51.9274,52.0982,22700.0
2010-09-13 10:35:00,67.08,67.2,67.08,67.18,17400.0,52.0982,52.1914,52.0982,52.1759,17400.0
2010-09-13 10:40:00,67.18,67.19,67.12,67.16,15700.0,52.1759,52.1837,52.1293,52.1604,15700.0
2010-09-13 10:45:00,67.17,67.38,67.16,67.35,29300.0,52.1681,52.3312,52.1604,52.3079,29300.0
2010-09-13 10:50:00,67.35,67.42,67.33,67.39,27000.0,52.3079,52.3623,52.2924,52.339,27000.0
2010-09-13 10:55:00,67.4,67.4,67.27,67.29,10300.0,52.3468,52.3468,52.2458,52.2613,10300.0
2010-09-13 11:00:00,67.29,67.36,67.28,67.33,16400.0,52.2613,52.3157,52.2536,52.2924,16400.0
2010-09-13 11:05:00,67.32,67.39,67.31,67.35,18700.0,52.2846,52.339,52.2769,52.3079,18700.0
2010-09-13 11:10:00,67.32,67.48,67.26,67.47,46800.0,52.2846,52.4089,52.238,52.4011,46800.0
2010-09-13 11:15:00,67.48,67.6,67.47,67.57,14600.0,52.4089,52.5021,52.4011,52.4788,14600.0
2010-09-13 11:20:00,67.57,67.66,67.56,67.61,34400.0,52.4788,52.5487,52.471,52.5099,34400.0
2010-09-13 11:25:00,67.61,67.71,67.61,67.7,15800.0,52.5099,52.5875,52.5099,52.5798,15800.0
2010-09-13 11:30:00,67.7,67.72,67.56,67.66,29200.0,52.5798,52.5953,52.471,52.5487,29200.0
2010-09-13 11:35:00,67.67,67.76,67.61,67.68,24900.0,52.5565,52.6264,52.5099,52.5642,24900.0
2010-09-13 11:40:00,67.69,67.7,67.59,67.63,21200.0,52.572,52.5798,52.4943,52.5254,21200.0
2010-09-13 11:45:00,67.64,67.7,67.59,67.6,29300.0,52.5332,52.5798,52.4943,52.5021,29300.0
2010-09-13 11:50:00,67.59,67.69,67.59,67.67,26400.0,52.4943,52.572,52.4943,52.5565,26400.0
2010-09-13 11:55:00,67.68,67.75,67.6,67.6,13700.0,52.5642,52.6186,52.5021,52.5021,13700.0
2010-09-13 12:00:00,67.61,67.64,67.53,67.55,24000.0,52.5099,52.5332,52.4477,52.4633,24000.0
2010-09-13 12:05:00,67.53,67.53,67.44,67.45,15200.0,52.4477,52.4477,52.3778,52.3856,15200.0
2010-09-13 12:10:00,67.45,67.46,67.36,67.37,18200.0,52.3856,52.3934,52.3157,52.3235,18200.0
2010-09-13 12:15:00,67.37,67.41,67.32,67.4,26600.0,52.3235,52.3545,52.2846,52.3468,26600.0
2010-09-13 12:20:00,67.4,67.4,67.09,67.17,66500.0,52.3468,52.3468,52.106,52.1681,66500.0
2010-09-13 12:25:00,67.16,67.21,67.13,67.15,29400.0,52.1604,52.1992,52.1371,52.1526,29400.0
2010-09-13 12:30:00,67.15,67.16,66.98,67.11,23600.0,52.1526,52.1604,52.0206,52.1215,23600.0
2010-09-13 12:35:00,67.1,67.25,67.1,67.2,14900.0,52.1138,52.2303,52.1138,52.1914,14900.0
2010-09-13 12:40:00,67.2,67.32,67.18,67.32,20600.0,52.1914,52.2846,52.1759,52.2846,20600.0
2010-09-13 12:45:00,67.33,67.33,67.23,67.26,14000.0,52.2924,52.2924,52.2147,52.238,14000.0
2010-09-13 12:50:00,67.26,67.26,67.16,67.16,12800.0,52.238,52.238,52.1604,52.1604,12800.0
2010-09-13 12:55:00,67.17,67.25,67.15,67.25,16000.0,52.1681,52.2303,52.1526,52.2303,16000.0
2010-09-13 13:00:00,67.24,67.34,67.24,67.29,10300.0,52.2225,52.3002,52.2225,52.2613,10300.0
2010-09-13 13:05:00,67.28,67.28,67.25,67.26,6700.0,52.2536,52.2536,52.2303,52.238,6700.0
2010-09-13 13:10:00,67.26,67.27,67.22,67.23,11900.0,52.238,52.2458,52.207,52.2147,11900.0
2010-09-13 13:15:00,67.23,67.26,67.18,67.24,12700.0,52.2147,52.238,52.1759,52.2225,12700.0
2010-09-13 13:20:00,67.24,67.43,67.24,67.43,17200.0,52.2225,52.3701,52.2225,52.3701,17200.0
2010-09-13 13:25:00,67.43,67.49,67.42,67.48,10300.0,52.3701,52.4167,52.3623,52.4089,10300.0
2010-09-13 13:30:00,67.48,67.53,67.47,67.5,13500.0,52.4089,52.4477,52.4011,52.4244,13500.0
2010-09-13 13:35:00,67.5,67.54,67.5,67.54,12200.0,52.4244,52.4555,52.4244,52.4555,12200.0
2010-09-13 13:40:00,67.54,67.58,67.52,67.56,18900.0,52.4555,52.4866,52.44,52.471,18900.0
2010-09-13 13:45:00,67.56,67.61,67.55,67.57,13100.0,52.471,52.5099,52.4633,52.4788,13100.0
2010-09-13 13:50:00,67.58,67.6,67.53,67.56,12000.0,52.4866,52.5021,52.4477,52.471,12000.0
2010-09-13 13:55:00,67.54,67.54,67.45,67.45,7400.0,52.4555,52.4555,52.3856,52.3856,7400.0
2010-09-13 14:00:00,67.45,67.46,67.27,67.31,16300.0,52.3856,52.3934,52.2458,52.2769,16300.0
2010-09-13 14:05:00,67.33,67.33,67.24,67.33,16000.0,52.2924,52.2924,52.2225,52.2924,16000.0
2010-09-13 14:10:00,67.31,67.32,67.27,67.31,13000.0,52.2769,52.2846,52.2458,52.2769,13000.0
2010-09-13 14:15:00,67.31,67.43,67.31,67.41,14300.0,52.2769,52.3701,52.2769,52.3545,14300.0
2010-09-13 14:20:00,67.4,67.46,67.36,67.38,16300.0,52.3468,52.3934,52.3157,52.3312,16300.0
2010-09-13 14:25:00,67.38,67.53,67.38,67.53,15700.0,52.3312,52.4477,52.3312,52.4477,15700.0
2010-09-13 14:30:00,67.52,67.55,67.46,67.46,14800.0,52.44,52.4633,52.3934,52.3934,14800.0
2010-09-13 14:35:00,67.46,67.49,67.45,67.46,11600.0,52.3934,52.4167,52.3856,52.3934,11600.0
2010-09-13 14:40:00,67.45,67.47,67.43,67.46,11800.0,52.3856,52.4011,52.3701,52.3934,11800.0
2010-09-13 14:45:00,67.45,67.58,67.45,67.5,28400.0,52.3856,52.4866,52.3856,52.4244,28400.0
2010-09-13 14:50:00,67.5,67.5,67.47,67.5,15000.0,52.4244,52.4244,52.4011,52.4244,15000.0
2010-09-13 14:55:00,67.49,67.5,67.45,67.49,14800.0,52.4167,52.4244,52.3856,52.4167,14800.0
2010-09-13 15:00:00,67.48,67.49,67.43,67.46,12300.0,52.4089,52.4167,52.3701,52.3934,12300.0
2010-09-13 15:05:00,67.45,67.54,67.37,67.41,70600.0,52.3856,52.4555,52.3235,52.3545,70600.0
2010-09-13 15:10:00,67.42,67.52,67.39,67.45,24000.0,52.3623,52.44,52.339,52.3856,24000.0
2010-09-13 15:15:00,67.45,67.58,67.45,67.58,15000.0,52.3856,52.4866,52.3856,52.4866,15000.0
2010-09-13 15:20:00,67.59,67.64,67.58,67.64,29200.0,52.4943,52.5332,52.4866,52.5332,29200.0
2010-09-13 15:25:00,67.63,67.67,67.52,67.62,27400.0,52.5254,52.5565,52.44,52.5176,27400.0
2010-09-13 15:30:00,67.62,67.69,67.58,67.68,40300.0,52.5176,52.572,52.4866,52.5642,40300.0
2010-09-13 15:35:00,67.68,67.88,67.68,67.88,51500.0,52.5642,52.7196,52.5642,52.7196,51500.0
2010-09-13 15:40:00,67.87,67.89,67.79,67.86,37700.0,52.7118,52.7273,52.6497,52.704,37700.0
2010-09-13 15:45:00,67.85,67.88,67.81,67.85,66500.0,52.6963,52.7196,52.6652,52.6963,66500.0
2010-09-13 15:50:00,67.83,67.87,67.79,67.87,67400.0,52.6807,52.7118,52.6497,52.7118,67400.0
2010-09-13 15:55:00,67.87,67.88,67.76,67.8,143600.0,52.7118,52.7196,52.6264,52.6574,143600.0
2010-09-14 09:30:00,67.64,67.64,67.5,67.5,35800.0,52.5332,52.5332,52.4244,52.4244,35800.0
2010-09-14 09:35:00,67.5,67.59,67.41,67.41,37100.0,52.4244,52.4943,52.3545,52.3545,37100.0
2010-09-14 09:40:00,67.43,67.5,67.25,67.38,43100.0,52.3701,52.4244,52.2303,52.3312,43100.0
2010-09-14 09:45:00,67.37,67.5,67.2,67.2,16100.0,52.3235,52.4244,52.1914,52.1914,16100.0
2010-09-14 09:50:00,67.19,67.3,67.14,67.25,10500.0,52.1837,52.2691,52.1448,52.2303,10500.0
2010-09-14 09:55:00,67.25,67.31,67.23,67.23,5900.0,52.2303,52.2769,52.2147,52.2147,5900.0
2010-09-14 10:00:00,67.21,67.37,67.08,67.3,22500.0,52.1992,52.3235,52.0982,52.2691,22500.0
2010-09-14 10:05:00,67.35,67.45,67.31,67.35,7000.0,52.3079,52.3856,52.2769,52.3079,7000.0
2010-09-14 10:10:00,67.38,67.4,67.19,67.27,11800.0,52.3312,52.3468,52.1837,52.2458,11800.0
2010-09-14 10:15:00,67.26,67.38,67.25,67.38,6000.0,52.238,52.3312,52.2303,52.3312,6000.0
2010-09-14 10:20:00,67.39,67.48,67.38,67.42,9300.0,52.339,52.4089,52.3312,52.3623,9300.0
2010-09-14 10:25:00,67.41,67.48,67.4,67.46,5100.0,52.3545,52.4089,52.3468,52.3934,5100.0
2010-09-14 10:30:00,67.46,67.54,67.42,67.44,8400.0,52.3934,52.4555,52.3623,52.3778,8400.0
2010-09-14 10:35:00,67.43,67.47,67.42,67.43,15700.0,52.3701,52.4011,52.3623,52.3701,15700.0
2010-09-14 10:40:00,67.43,67.43,67.34,67.41,8000.0,52.3701,52.3701,52.3002,52.3545,8000.0
2010-09-14 10:45:00,67.43,67.67,67.43,67.66,9100.0,52.3701,52.5565,52.3701,52.5487,9100.0
2010-09-14 10:50:00,67.63,67.69,67.63,67.63,16300.0,52.5254,52.572,52.5254,52.5254,16300.0
2010-09-14 10:55:00,67.66,67.66,67.61,67.61,26100.0,52.5487,52.5487,52.5099,52.5099,26100.0
2010-09-14 11:00:00,67.62,67.64,67.53,67.53,16600.0,52.5176,52.5332,52.4477,52.4477,16600.0
2010-09-14 11:05:00,67.53,67.6,67.49,67.6,24600.0,52.4477,52.5021,52.4167,52.5021,24600.0
2010-09-14 11:10:00,67.59,67.61,67.5,67.59,44500.0,52.4943,52.5099,52.4244,52.4943,44500.0
2010-09-14 11:15:00,67.59,67.6,67.46,67.48,17800.0,52.4943,52.5021,52.3934,52.4089,17800.0
2010-09-14 11:20:00,67.47,67.49,67.35,67.35,6000.0,52.4011,52.4167,52.3079,52.3079,6000.0
2010-09-14 11:25:00,67.35,67.4,67.33,67.39,4100.0,52.3079,52.3468,52.2924,52.339,4100.0
2010-09-14 11:30:00,67.4,67.5,67.4,67.46,5900.0,52.3468,52.4244,52.3468,52.3934,5900.0
2010-09-14 11:35:00,67.44,67.45,67.37,67.41,7000.0,52.3778,52.3856,52.3235,52.3545,7000.0
2010-09-14 11:40:00,67.41,67.5,67.38,67.5,13700.0,52.3545,52.4244,52.3312,52.4244,13700.0
2010-09-14 11:45:00,67.5,67.52,67.46,67.5,18800.0,52.4244,52.44,52.3934,52.4244,18800.0
2010-09-14 11:50:00,67.52,67.54,67.49,67.5,7600.0,52.44,52.4555,52.4167,52.4244,7600.0
2010-09-14 11:55:00,67.5,67.59,67.47,67.56,7200.0,52.4244,52.4943,52.4011,52.471,7200.0
2010-09-14 12:00:00,67.56,67.58,67.52,67.56,6200.0,52.471,52.4866,52.44,52.471,6200.0
2010-09-14 12:05:00,67.57,67.65,67.57,67.6,9100.0,52.4788,52.5409,52.4788,52.5021,9100.0
2010-09-14 12:10:00,67.62,67.62,67.54,67.56,7100.0,52.5176,52.5176,52.4555,52.471,7100.0
2010-09-14 12:15:00,67.56,67.58,67.51,67.57,9600.0,52.471,52.4866,52.4322,52.4788,9600.0
2010-09-14 12:20:00,67.54,67.59,67.54,67.58,4600.0,52.4555,52.4943,52.4555,52.4866,4600.0
2010-09-14 12:25:00,67.6,67.66,67.59,67.66,4100.0,52.5021,52.5487,52.4943,52.5487,4100.0
2010-09-14 12:30:00,67.66,67.66,67.58,67.6,6700.0,52.5487,52.5487,52.4866,52.5021,6700.0
2010-09-14 12:35:00,67.59,67.59,67.56,67.59,6900.0,52.4943,52.4943,52.471,52.4943,6900.0
2010-09-14 12:40:00,67.57,67.6,67.55,67.56,3600.0,52.4788,52.5021,52.4633,52.471,3600.0
2010-09-14 12:45:00,67.55,67.55,67.37,67.37,12000.0,52.4633,52.4633,52.3235,52.3235,12000.0
2010-09-14 12:50:00,67.37,67.47,67.37,67.46,5200.0,52.3235,52.4011,52.3235,52.3934,5200.0
2010-09-14 12:55:00,67.46,67.5,67.39,67.39,7000.0,52.3934,52.4244,52.339,52.339,7000.0
2010-09-14 13:00:00,67.38,67.46,67.35,67.44,5100.0,52.3312,52.3934,52.3079,52.3778,5100.0
2010-09-14 13:05:00,67.44,67.48,67.41,67.46,7100.0,52.3778,52.4089,52.3545,52.3934,7100.0
2010-09-14 13:10:00,67.46,67.48,67.39,67.39,9100.0,52.3934,52.4089,52.339,52.339,9100.0
2010-09-14 13:15:00,67.37,67.37,67.26,67.28,15100.0,52.3235,52.3235,52.238,52.2536,15100.0
2010-09-14 13:20:00,67.29,67.29,67.2,67.25,8600.0,52.2613,52.2613,52.1914,52.2303,8600.0
2010-09-14 13:25:00,67.25,67.29,67.16,67.27,12600.0,52.2303,52.2613,52.1604,52.2458,12600.0
2010-09-14 13:30:00,67.29,67.35,67.28,67.33,4600.0,52.2613,52.3079,52.2536,52.2924,4600.0
2010-09-14 13:35:00,67.33,67.44,67.33,67.38,6300.0,52.2924,52.3778,52.2924,52.3312,6300.0
2010-09-14 13:40:00,67.38,67.39,67.28,67.31,8500.0,52.3312,52.339,52.2536,52.2769,8500.0
2010-09-14 13:45:00,67.29,67.29,67.13,67.19,8000.0,52.2613,52.2613,52.1371,52.1837,8000.0
2010-09-14 13:50:00,67.17,67.25,67.17,67.2,8200.0,52.1681,52.2303,52.1681,52.1914,8200.0
2010-09-14 13:55:00,67.23,67.27,67.15,67.25,13200.0,52.2147,52.2458,52.1526,52.2303,13200.0
2010-09-14 14:00:00,67.24,67.27,67.18,67.27,6700.0,52.2225,52.2458,52.1759,52.2458,6700.0
2010-09-14 14:05:00,67.26,67.32,67.22,67.26,6300.0,52.238,52.2846,52.207,52.238,6300.0
2010-09-14 14:10:00,67.26,67.3,67.22,67.27,7600.0,52.238,52.2691,52.207,52.2458,7600.0
2010-09-14 14:15:00,67.29,67.3,67.25,67.26,5100.0,52.2613,52.2691,52.2303,52.238,5100.0
2010-09-14 14:20:00,67.27,67.29,67.23,67.29,16900.0,52.2458,52.2613,52.2147,52.2613,16900.0
2010-09-14 14:25:00,67.28,67.28,67.18,67.18,21400.0,52.2536,52.2536,52.1759,52.1759,21400.0
2010-09-14 14:30:00,67.18,67.2,67.17,67.18,13500.0,52.1759,52.1914,52.1681,52.1759,13500.0
2010-09-14 14:35:00,67.19,67.22,67.18,67.22,27700.0,52.1837,52.207,52.1759,52.207,27700.0
2010-09-14 14:40:00,67.23,67.32,67.23,67.3,20500.0,52.2147,52.2846,52.2147,52.2691,20500.0
2010-09-14 14:45:00,67.3,67.35,67.3,67.32,10900.0,52.2691,52.3079,52.2691,52.2846,10900.0
2010-09-14 14:50:00,67.33,67.4,67.33,67.39,14700.0,52.2924,52.3468,52.2924,52.339,14700.0
2010-09-14 14:55:00,67.39,67.4,67.31,67.32,11000.0,52.339,52.3468,52.2769,52.2846,11000.0
2010-09-14 15:00:00,67.32,67.39,67.32,67.36,14100.0,52.2846,52.339,52.2846,52.3157,14100.0
2010-09-14 15:05:00,67.37,67.38,67.33,67.34,18900.0,52.3235,52.3312,52.2924,52.3002,18900.0
2010-09-14 15:10:00,67.34,67.36,67.3,67.3,13400.0,52.3002,52.3157,52.2691,52.2691,13400.0
2010-09-14 15:15:00,67.3,67.32,67.28,67.31,17400.0,52.2691,52.2846,52.2536,52.2769,17400.0
2010-09-14 15:20:00,67.31,67.36,67.28,67.32,34200.0,52.2769,52.3157,52.2536,52.2846,34200.0
2010-09-14 15:25:00,67.33,67.36,67.29,67.31,20600.0,52.2924,52.3157,52.2613,52.2769,20600.0
2010-09-14 15:30:00,67.31,67.39,67.3,67.39,25600.0,52.2769,52.339,52.2691,52.339,25600.0
2010-09-14 15:35:00,67.39,67.4,67.27,67.32,38600.0,52.339,52.3468,52.2458,52.2846,38600.0
2010-09-14 15:40:00,67.33,67.33,67.1,67.11,56700.0,52.2924,52.2924,52.1138,52.1215,56700.0
2010-09-14 15:45:00,67.11,67.19,67.03,67.17,68600.0,52.1215,52.1837,52.0594,52.1681,68600.0
2010-09-14 15:50:00,67.16,67.16,66.97,67.07,53800.0,52.1604,52.1604,52.0128,52.0905,53800.0
2010-09-14 15:55:00,67.05,67.1,67.0,67.01,70000.0,52.0749,52.1138,52.0361,52.0439,70000.0
2010-09-15 09:30:00,66.64,66.7,66.54,66.54,10700.0,51.7565,51.8031,51.6788,51.6788,10700.0
2010-09-15 09:35:00,66.57,66.57,66.21,66.3,6600.0,51.7021,51.7021,51.4225,51.4924,6600.0
2010-09-15 09:40:00,66.36,66.59,66.22,66.59,21500.0,51.539,51.7177,51.4303,51.7177,21500.0
2010-09-15 09:45:00,66.55,66.55,66.42,66.5,14400.0,51.6866,51.6866,51.5856,51.6478,14400.0
2010-09-15 09:50:00,66.5,66.52,66.32,66.33,8900.0,51.6478,51.6633,51.508,51.5157,8900.0
2010-09-15 09:55:00,66.33,66.49,66.29,66.47,7200.0,51.5157,51.64,51.4847,51.6245,7200.0
2010-09-15 10:00:00,66.48,66.6,66.45,66.6,11600.0,51.6322,51.7254,51.6089,51.7254,11600.0
2010-09-15 10:05:00,66.61,66.66,66.5,66.62,21200.0,51.7332,51.772,51.6478,51.741,21200.0
2010-09-15 10:10:00,66.61,66.79,66.55,66.79,17100.0,51.7332,51.873,51.6866,51.873,17100.0
2010-09-15 10:15:00,66.81,66.98,66.81,66.85,11700.0,51.8885,52.0206,51.8885,51.9196,11700.0
2010-09-15 10:20:00,66.83,66.85,66.76,66.82,11400.0,51.9041,51.9196,51.8497,51.8963,11400.0
2010-09-15 10:25:00,66.83,66.83,66.75,66.76,6400.0,51.9041,51.9041,51.8419,51.8497,6400.0
2010-09-15 10:30:00,66.8,66.81,66.75,66.75,8500.0,51.8808,51.8885,51.8419,51.8419,8500.0
2010-09-15 10:35:00,66.77,66.79,66.73,66.78,11300.0,51.8575,51.873,51.8264,51.8652,11300.0
2010-09-15 10:40:00,66.77,66.86,66.76,66.84,8200.0,51.8575,51.9274,51.8497,51.9118,8200.0
2010-09-15 10:45:00,66.85,66.86,66.76,66.78,6500.0,51.9196,51.9274,51.8497,51.8652,6500.0
2010-09-15 10:50:00,66.76,66.79,66.75,66.79,9300.0,51.8497,51.873,51.8419,51.873,9300.0
2010-09-15 10:55:00,66.79,66.96,66.79,66.96,9800.0,51.873,52.005,51.873,52.005,9800.0
2010-09-15 11:00:00,66.96,66.98,66.85,66.86,10800.0,52.005,52.0206,51.9196,51.9274,10800.0
2010-09-15 11:05:00,66.86,66.86,66.75,66.77,8800.0,51.9274,51.9274,51.8419,51.8575,8800.0
2010-09-15 11:10:00,66.76,66.81,66.75,66.79,13200.0,51.8497,51.8885,51.8419,51.873,13200.0
2010-09-15 11:15:00,66.8,66.8,66.75,66.77,11900.0,51.8808,51.8808,51.8419,51.8575,11900.0
2010-09-15 11:20:00,66.76,66.88,66.76,66.84,3800.0,51.8497,51.9429,51.8497,51.9118,3800.0
2010-09-15 11:25:00,66.84,66.88,66.83,66.85,4500.0,51.9118,51.9429,51.9041,51.9196,4500.0
2010-09-15 11:30:00,66.85,66.89,66.84,66.86,4500.0,51.9196,51.9507,51.9118,51.9274,4500.0
2010-09-15 11:35:00,66.87,66.96,66.87,66.93,4900.0,51.9351,52.005,51.9351,51.9817,4900.0
2010-09-15 11:40:00,66.91,66.96,66.9,66.95,4500.0,51.9662,52.005,51.9584,51.9973,4500.0
2010-09-15 11:45:00,66.95,66.96,66.92,66.94,2900.0,51.9973,52.005,51.974,51.9895,2900.0
2010-09-15 11:50:00,66.92,67.02,66.9,67.02,5200.0,51.974,52.0516,51.9584,52.0516,5200.0
2010-09-15 11:55:00,67.02,67.06,67.01,67.02,5300.0,52.0516,52.0827,52.0439,52.0516,5300.0
2010-09-15 12:00:00,67.04,67.07,67.03,67.05,2000.0,52.0672,52.0905,52.0594,52.0749,2000.0
2010-09-15 12:05:00,67.05,67.08,67.0,67.03,3700.0,52.0749,52.0982,52.0361,52.0594,3700.0
2010-09-15 12:10:00,67.03,67.05,66.97,67.02,4800.0,52.0594,52.0749,52.0128,52.0516,4800.0
2010-09-15 12:15:00,67.01,67.02,66.98,67.02,15700.0,52.0439,52.0516,52.0206,52.0516,15700.0
2010-09-15 12:20:00,67.02,67.03,67.0,67.03,5800.0,52.0516,52.0594,52.0361,52.0594,5800.0
2010-09-15 12:25:00,67.03,67.06,67.01,67.02,3000.0,52.0594,52.0827,52.0439,52.0516,3000.0
2010-09-15 12:30:00,67.02,67.07,67.02,67.02,2500.0,52.0516,52.0905,52.0516,52.0516,2500.0
2010-09-15 12:35:00,67.01,67.03,66.97,66.99,6600.0,52.0439,52.0594,52.0128,52.0283,6600.0
2010-09-15 12:40:00,66.98,67.0,66.97,66.97,7400.0,52.0206,52.0361,52.0128,52.0128,7400.0
2010-09-15 12:45:00,66.98,67.0,66.97,67.0,3400.0,52.0206,52.0361,52.0128,52.0361,3400.0
2010-09-15 12:50:00,66.98,66.99,66.97,66.98,3100.0,52.0206,52.0283,52.0128,52.0206,3100.0
2010-09-15 12:55:00,67.0,67.01,66.99,66.99,1400.0,52.0361,52.0439,52.0283,52.0283,1400.0
2010-09-15 13:00:00,66.99,67.06,66.99,67.06,4600.0,52.0283,52.0827,52.0283,52.0827,4600.0
2010-09-15 13:05:00,67.06,67.11,67.03,67.08,3400.0,52.0827,52.1215,52.0594,52.0982,3400.0
2010-09-15 13:10:00,67.08,67.1,67.05,67.08,10200.0,52.0982,52.1138,52.0749,52.0982,10200.0
2010-09-15 13:15:00,67.09,67.19,67.09,67.19,8600.0,52.106,52.1837,52.106,52.1837,8600.0
2010-09-15 13:20:00,67.2,67.24,67.16,67.16,10600.0,52.1914,52.2225,52.1604,52.1604,10600.0
2010-09-15 13:25:00,67.16,67.16,67.09,67.09,3600.0,52.1604,52.1604,52.106,52.106,3600.0
2010-09-15 13:30:00,67.08,67.08,66.96,67.0,19900.0,52.0982,52.0982,52.005,52.0361,19900.0
2010-09-15 13:35:00,67.0,67.01,66.98,66.98,16400.0,52.0361,52.0439,52.0206,52.0206,16400.0
2010-09-15 13:40:00,66.99,67.07,66.98,67.01,5100.0,52.0283,52.0905,52.0206,52.0439,5100.0
2010-09-15 13:45:00,67.01,67.05,66.97,66.98,6700.0,52.0439,52.0749,52.0128,52.0206,6700.0
2010-09-15 13:50:00,66.98,67.07,66.97,67.06,9000.0,52.0206,52.0905,52.0128,52.0827,9000.0
2010-09-15 13:55:00,67.06,67.11,67.01,67.07,30800.0,52.0827,52.1215,52.0439,52.0905,30800.0
2010-09-15 14:00:00,67.08,67.1,67.04,67.07,3300.0,52.0982,52.1138,52.0672,52.0905,3300.0
2010-09-15 14:05:00,67.03,67.07,67.0,67.07,6800.0,52.0594,52.0905,52.0361,52.0905,6800.0
2010-09-15 14:10:00,67.07,67.13,67.07,67.13,9300.0,52.0905,52.1371,52.0905,52.1371,9300.0
2010-09-15 14:15:00,67.13,67.13,67.07,67.1,22600.0,52.1371,52.1371,52.0905,52.1138,22600.0
2010-09-15 14:20:00,67.09,67.12,67.06,67.09,6100.0,52.106,52.1293,52.0827,52.106,6100.0
2010-09-15 14:25:00,67.1,67.1,66.99,66.99,5500.0,52.1138,52.1138,52.0283,52.0283,5500.0
2010-09-15 14:30:00,66.98,67.03,66.91,66.97,25300.0,52.0206,52.0594,51.9662,52.0128,25300.0
2010-09-15 14:35:00,66.97,66.98,66.96,66.97,3400.0,52.0128,52.0206,52.005,52.0128,3400.0
2010-09-15 14:40:00,66.97,66.97,66.89,66.92,9600.0,52.0128,52.0128,51.9507,51.974,9600.0
2010-09-15 14:45:00,66.92,66.95,66.88,66.89,3900.0,51.974,51.9973,51.9429,51.9507,3900.0
2010-09-15 14:50:00,66.89,66.94,66.86,66.87,17700.0,51.9507,51.9895,51.9274,51.9351,17700.0
2010-09-15 14:55:00,66.87,67.01,66.87,67.01,16800.0,51.9351,52.0439,51.9351,52.0439,16800.0
2010-09-15 15:00:00,67.02,67.07,66.97,67.03,11000.0,52.0516,52.0905,52.0128,52.0594,11000.0
2010-09-15 15:05:00,67.03,67.06,67.0,67.04,5800.0,52.0594,52.0827,52.0361,52.0672,5800.0
2010-09-15 15:10:00,67.04,67.11,67.04,67.06,9600.0,52.0672,52.1215,52.0672,52.0827,9600.0
2010-09-15 15:15:00,67.05,67.11,67.03,67.09,6900.0,52.0749,52.1215,52.0594,52.106,6900.0
2010-09-15 15:20:00,67.1,67.18,67.04,67.18,6300.0,52.1138,52.1759,52.0672,52.1759,6300.0
2010-09-15 15:25:00,67.16,67.33,67.15,67.31,16900.0,52.1604,52.2924,52.1526,52.2769,16900.0
2010-09-15 15:30:00,67.31,67.34,67.26,67.26,9700.0,52.2769,52.3002,52.238,52.238,9700.0
2010-09-15 15:35:00,67.26,67.33,67.24,67.29,19500.0,52.238,52.2924,52.2225,52.2613,19500.0
2010-09-15 15:40:00,67.31,67.31,67.17,67.19,14400.0,52.2769,52.2769,52.1681,52.1837,14400.0
2010-09-15 15:45:00,67.17,67.27,67.04,67.24,52200.0,52.1681,52.2458,52.0672,52.2225,52200.0
2010-09-15 15:50:00,67.23,67.3,67.2,67.27,21600.0,52.2147,52.2691,52.1914,52.2458,21600.0
2010-09-15 15:55:00,67.27,67.29,67.12,67.18,63500.0,52.2458,52.2613,52.1293,52.1759,63500.0
2010-09-16 09:30:00,66.98,67.16,66.9,67.15,7700.0,52.0206,52.1604,51.9584,52.1526,7700.0
2010-09-16 09:35:00,67.1,67.35,67.1,67.25,5400.0,52.1138,52.3079,52.1138,52.2303,5400.0
2010-09-16 09:40:00,67.26,67.27,66.99,66.99,22400.0,52.238,52.2458,52.0283,52.0283,22400.0
2010-09-16 09:45:00,67.0,67.03,66.91,67.0,14300.0,52.0361,52.0594,51.9662,52.0361,14300.0
2010-09-16 09:50:00,67.0,67.11,66.96,67.1,21700.0,52.0361,52.1215,52.005,52.1138,21700.0
2010-09-16 09:55:00,67.14,67.17,67.1,67.15,5100.0,52.1448,52.1681,52.1138,52.1526,5100.0
2010-09-16 10:00:00,67.13,67.2,66.88,67.09,26900.0,52.1371,52.1914,51.9429,52.106,26900.0
2010-09-16 10:05:00,67.11,67.17,67.06,67.13,17700.0,52.1215,52.1681,52.0827,52.1371,17700.0
2010-09-16 10:10:00,67.14,67.19,67.04,67.06,10700.0,52.1448,52.1837,52.0672,52.0827,10700.0
2010-09-16 10:15:00,67.05,67.1,66.97,67.02,8900.0,52.0749,52.1138,52.0128,52.0516,8900.0
2010-09-16 10:20:00,67.03,67.11,66.97,66.99,11200.0,52.0594,52.1215,52.0128,52.0283,11200.0
2010-09-16 10:25:00,67.01,67.1,66.94,66.96,12700.0,52.0439,52.1138,51.9895,52.005,12700.0
2010-09-16 10:30:00,66.93,66.93,66.79,66.83,5600.0,51.9817,51.9817,51.873,51.9041,5600.0
2010-09-16 10:35:00,66.82,66.93,66.81,66.81,7900.0,51.8963,51.9817,51.8885,51.8885,7900.0
2010-09-16 10:40:00,66.8,67.03,66.79,67.03,11000.0,51.8808,52.0594,51.873,52.0594,11000.0
2010-09-16 10:45:00,67.02,67.14,67.02,67.14,8300.0,52.0516,52.1448,52.0516,52.1448,8300.0
2010-09-16 10:50:00,67.14,67.16,67.06,67.1,8300.0,52.1448,52.1604,52.0827,52.1138,8300.0
2010-09-16 10:55:00,67.12,67.12,66.99,67.02,14400.0,52.1293,52.1293,52.0283,52.0516,14400.0
2010-09-16 11:00:00,67.0,67.04,66.97,67.04,4800.0,52.0361,52.0672,52.0128,52.0672,4800.0
2010-09-16 11:05:00,67.03,67.12,67.01,67.09,7600.0,52.0594,52.1293,52.0439,52.106,7600.0
2010-09-16 11:10:00,67.09,67.11,67.02,67.06,6400.0,52.106,52.1215,52.0516,52.0827,6400.0
2010-09-16 11:15:00,67.08,67.18,67.08,67.14,5000.0,52.0982,52.1759,52.0982,52.1448,5000.0
2010-09-16 11:20:00,67.13,67.17,67.09,67.17,6900.0,52.1371,52.1681,52.106,52.1681,6900.0
2010-09-16 11:25:00,67.18,67.18,67.05,67.14,21900.0,52.1759,52.1759,52.0749,52.1448,21900.0
2010-09-16 11:30:00,67.14,67.15,67.07,67.11,13000.0,52.1448,52.1526,52.0905,52.1215,13000.0
2010-09-16 11:35:00,67.13,67.15,67.1,67.13,13100.0,52.1371,52.1526,52.1138,52.1371,13100.0
2010-09-16 11:40:00,67.11,67.11,67.04,67.04,5300.0,52.1215,52.1215,52.0672,52.0672,5300.0
2010-09-16 11:45:00,67.05,67.05,66.96,66.96,9600.0,52.0749,52.0749,52.005,52.005,9600.0
2010-09-16 11:50:00,66.96,66.98,66.93,66.98,10300.0,52.005,52.0206,51.9817,52.0206,10300.0
2010-09-16 11:55:00,66.98,66.99,66.94,66.99,4300.0,52.0206,52.0283,51.9895,52.0283,4300.0
2010-09-16 12:00:00,66.98,67.0,66.97,66.98,6200.0,52.0206,52.0361,52.0128,52.0206,6200.0
2010-09-16 12:05:00,67.0,67.0,66.96,66.97,5500.0,52.0361,52.0361,52.005,52.0128,5500.0
2010-09-16 12:10:00,66.96,66.96,66.9,66.94,7600.0,52.005,52.005,51.9584,51.9895,7600.0
2010-09-16 12:15:00,66.94,67.05,66.94,66.99,11600.0,51.9895,52.0749,51.9895,52.0283,11600.0
2010-09-16 12:20:00,67.0,67.01,66.91,66.91,4000.0,52.0361,52.0439,51.9662,51.9662,4000.0
2010-09-16 12:25:00,66.91,67.0,66.91,66.98,3600.0,51.9662,52.0361,51.9662,52.0206,3600.0
2010-09-16 12:30:00,66.98,66.98,66.94,66.94,2400.0,52.0206,52.0206,51.9895,51.9895,2400.0
2010-09-16 12:35:00,66.95,66.96,66.94,66.94,1500.0,51.9973,52.005,51.9895,51.9895,1500.0
2010-09-16 12:40:00,66.96,66.98,66.95,66.95,3000.0,52.005,52.0206,51.9973,51.9973,3000.0
2010-09-16 12:45:00,66.94,66.95,66.89,66.95,3400.0,51.9895,51.9973,51.9507,51.9973,3400.0
2010-09-16 12:50:00,66.94,66.96,66.93,66.96,2400.0,51.9895,52.005,51.9817,52.005,2400.0
2010-09-16 12:55:00,66.96,67.07,66.95,67.01,9100.0,52.005,52.0905,51.9973,52.0439,9100.0
2010-09-16 13:00:00,67.01,67.01,66.93,66.96,4200.0,52.0439,52.0439,51.9817,52.005,4200.0
2010-09-16 13:05:00,66.96,66.96,66.91,66.92,7700.0,52.005,52.005,51.9662,51.974,7700.0
2010-09-16 13:10:00,66.91,66.96,66.84,66.95,16700.0,51.9662,52.005,51.9118,51.9973,16700.0
2010-09-16 13:15:00,66.93,66.93,66.78,66.87,8300.0,51.9817,51.9817,51.8652,51.9351,8300.0
2010-09-16 13:20:00,66.87,66.89,66.83,66.89,5100.0,51.9351,51.9507,51.9041,51.9507,5100.0
2010-09-16 13:25:00,66.89,66.99,66.89,66.98,4400.0,51.9507,52.0283,51.9507,52.0206,4400.0
2010-09-16 13:30:00,66.97,66.97,66.85,66.88,6400.0,52.0128,52.0128,51.9196,51.9429,6400.0
2010-09-16 13:35:00,66.87,66.87,66.83,66.83,2800.0,51.9351,51.9351,51.9041,51.9041,2800.0
2010-09-16 13:40:00,66.85,66.89,66.84,66.86,6900.0,51.9196,51.9507,51.9118,51.9274,6900.0
2010-09-16 13:45:00,66.84,66.85,66.76,66.79,7500.0,51.9118,51.9196,51.8497,51.873,7500.0
2010-09-16 13:50:00,66.79,66.79,66.76,66.77,4500.0,51.873,51.873,51.8497,51.8575,4500.0
2010-09-16 13:55:00,66.77,66.79,66.7,66.79,9000.0,51.8575,51.873,51.8031,51.873,9000.0
2010-09-16 14:00:00,66.76,66.93,66.76,66.85,9300.0,51.8497,51.9817,51.8497,51.9196,9300.0
2010-09-16 14:05:00,66.84,66.86,66.81,66.85,6000.0,51.9118,51.9274,51.8885,51.9196,6000.0
2010-09-16 14:10:00,66.85,66.9,66.85,66.89,5500.0,51.9196,51.9584,51.9196,51.9507,5500.0
2010-09-16 14:15:00,66.89,66.91,66.82,66.83,11300.0,51.9507,51.9662,51.8963,51.9041,11300.0
2010-09-16 14:20:00,66.82,66.88,66.81,66.88,12900.0,51.8963,51.9429,51.8885,51.9429,12900.0
2010-09-16 14:25:00,66.87,66.97,66.86,66.91,12200.0,51.9351,52.0128,51.9274,51.9662,12200.0
2010-09-16 14:30:00,66.9,66.9,66.84,66.89,10400.0,51.9584,51.9584,51.9118,51.9507,10400.0
2010-09-16 14:35:00,66.89,66.9,66.86,66.87,7800.0,51.9507,51.9584,51.9274,51.9351,7800.0
2010-09-16 14:40:00,66.88,66.92,66.87,66.88,11800.0,51.9429,51.974,51.9351,51.9429,11800.0
2010-09-16 14:45:00,66.89,66.93,66.89,66.89,2500.0,51.9507,51.9817,51.9507,51.9507,2500.0
2010-09-16 14:50:00,66.9,66.9,66.84,66.88,9800.0,51.9584,51.9584,51.9118,51.9429,9800.0
2010-09-16 14:55:00,66.89,66.92,66.86,66.9,10300.0,51.9507,51.974,51.9274,51.9584,10300.0
2010-09-16 15:00:00,66.9,66.95,66.88,66.93,11100.0,51.9584,51.9973,51.9429,51.9817,11100.0
2010-09-16 15:05:00,66.93,67.02,66.92,67.0,15200.0,51.9817,52.0516,51.974,52.0361,15200.0
2010-09-16 15:10:00,67.0,67.09,66.98,67.08,17700.0,52.0361,52.106,52.0206,52.0982,17700.0
2010-09-16 15:15:00,67.08,67.17,67.05,67.15,22100.0,52.0982,52.1681,52.0749,52.1526,22100.0
2010-09-16 15:20:00,67.15,67.17,67.04,67.09,17600.0,52.1526,52.1681,52.0672,52.106,17600.0
2010-09-16 15:25:00,67.09,67.16,67.06,67.11,17600.0,52.106,52.1604,52.0827,52.1215,17600.0
2010-09-16 15:30:00,67.12,67.24,67.12,67.13,16900.0,52.1293,52.2225,52.1293,52.1371,16900.0
2010-09-16 15:35:00,67.13,67.18,67.12,67.17,17300.0,52.1371,52.1759,52.1293,52.1681,17300.0
2010-09-16 15:40:00,67.17,67.21,67.15,67.16,20200.0,52.1681,52.1992,52.1526,52.1604,20200.0
2010-09-16 15:45:00,67.16,67.19,67.12,67.19,32500.0,52.1604,52.1837,52.1293,52.1837,32500.0
2010-09-16 15:50:00,67.19,67.29,67.19,67.27,32300.0,52.1837,52.2613,52.1837,52.2458,32300.0
2010-09-16 15:55:00,67.28,67.28,67.23,67.26,46500.0,52.2536,52.2536,52.2147,52.238,46500.0
2010-09-17 09:30:00,67.76,67.76,67.56,67.56,188800.0,52.6264,52.6264,52.471,52.471,188800.0
2010-09-17 09:35:00,67.49,67.84,67.45,67.79,5900.0,52.4167,52.6885,52.3856,52.6497,5900.0
2010-09-17 09:40:00,67.82,67.84,67.63,67.64,9800.0,52.673,52.6885,52.5254,52.5332,9800.0
2010-09-17 09:45:00,67.61,67.62,67.41,67.41,17400.0,52.5099,52.5176,52.3545,52.3545,17400.0
2010-09-17 09:50:00,67.41,67.81,67.39,67.73,74700.0,52.3545,52.6652,52.339,52.6031,74700.0
2010-09-17 09:55:00,67.68,67.69,67.24,67.24,20300.0,52.5642,52.572,52.2225,52.2225,20300.0
2010-09-17 10:00:00,67.24,67.3,67.09,67.2,21400.0,52.2225,52.2691,52.106,52.1914,21400.0
2010-09-17 10:05:00,67.26,67.4,67.22,67.32,9500.0,52.238,52.3468,52.207,52.2846,9500.0
2010-09-17 10:10:00,67.28,67.42,67.16,67.42,11800.0,52.2536,52.3623,52.1604,52.3623,11800.0
2010-09-17 10:15:00,67.4,67.47,67.31,67.45,10400.0,52.3468,52.4011,52.2769,52.3856,10400.0
2010-09-17 10:20:00,67.47,67.74,67.47,67.65,17900.0,52.4011,52.6108,52.4011,52.5409,17900.0
2010-09-17 10:25:00,67.67,67.74,67.59,67.72,10200.0,52.5565,52.6108,52.4943,52.5953,10200.0
2010-09-17 10:30:00,67.72,67.73,67.54,67.63,12100.0,52.5953,52.6031,52.4555,52.5254,12100.0
2010-09-17 10:35:00,67.67,67.85,67.67,67.84,11500.0,52.5565,52.6963,52.5565,52.6885,11500.0
2010-09-17 10:40:00,67.85,67.98,67.81,67.97,11400.0,52.6963,52.7972,52.6652,52.7895,11400.0
2010-09-17 10:45:00,67.99,68.0,67.94,67.99,10000.0,52.805,52.8128,52.7662,52.805,10000.0
2010-09-17 10:50:00,67.98,68.0,67.91,67.92,8300.0,52.7972,52.8128,52.7429,52.7506,8300.0
2010-09-17 10:55:00,67.92,67.95,67.88,67.88,6800.0,52.7506,52.7739,52.7196,52.7196,6800.0
2010-09-17 11:00:00,67.88,67.98,67.86,67.98,6900.0,52.7196,52.7972,52.704,52.7972,6900.0
2010-09-17 11:05:00,67.98,68.1,67.97,68.08,14000.0,52.7972,52.8904,52.7895,52.8749,14000.0
2010-09-17 11:10:00,68.07,68.16,68.05,68.16,11500.0,52.8671,52.937,52.8516,52.937,11500.0
2010-09-17 11:15:00,68.17,68.23,68.12,68.16,13900.0,52.9448,52.9914,52.906,52.937,13900.0
2010-09-17 11:20:00,68.16,68.27,68.16,68.22,18700.0,52.937,53.0225,52.937,52.9836,18700.0
2010-09-17 11:25:00,68.22,68.22,68.15,68.17,21700.0,52.9836,52.9836,52.9293,52.9448,21700.0
2010-09-17 11:30:00,68.15,68.17,68.13,68.13,17400.0,52.9293,52.9448,52.9137,52.9137,17400.0
2010-09-17 11:35:00,68.12,68.12,68.0,68.03,26700.0,52.906,52.906,52.8128,52.8361,26700.0
2010-09-17 11:40:00,68.04,68.05,67.95,67.99,5400.0,52.8438,52.8516,52.7739,52.805,5400.0
2010-09-17 11:45:00,67.98,68.01,67.94,67.98,7200.0,52.7972,52.8205,52.7662,52.7972,7200.0
2010-09-17 11:50:00,67.98,68.15,67.98,68.14,6300.0,52.7972,52.9293,52.7972,52.9215,6300.0
2010-09-17 11:55:00,68.16,68.19,68.1,68.12,6200.0,52.937,52.9603,52.8904,52.906,6200.0
2010-09-17 12:00:00,68.12,68.21,68.12,68.2,4800.0,52.906,52.9759,52.906,52.9681,4800.0
2010-09-17 12:05:00,68.2,68.23,68.18,68.18,5800.0,52.9681,52.9914,52.9526,52.9526,5800.0
2010-09-17 12:10:00,68.18,68.19,68.09,68.14,10300.0,52.9526,52.9603,52.8827,52.9215,10300.0
2010-09-17 12:15:00,68.15,68.18,68.15,68.18,2900.0,52.9293,52.9526,52.9293,52.9526,2900.0
2010-09-17 12:20:00,68.18,68.19,68.15,68.19,4900.0,52.9526,52.9603,52.9293,52.9603,4900.0
2010-09-17 12:25:00,68.2,68.31,68.2,68.29,4900.0,52.9681,53.0535,52.9681,53.038,4900.0
2010-09-17 12:30:00,68.28,68.38,68.24,68.31,13500.0,53.0302,53.1079,52.9992,53.0535,13500.0
2010-09-17 12:35:00,68.31,68.34,68.3,68.3,5900.0,53.0535,53.0768,53.0458,53.0458,5900.0
2010-09-17 12:40:00,68.29,68.32,68.23,68.27,10900.0,53.038,53.0613,52.9914,53.0225,10900.0
2010-09-17 12:45:00,68.26,68.28,68.22,68.23,7100.0,53.0147,53.0302,52.9836,52.9914,7100.0
2010-09-17 12:50:00,68.23,68.24,68.15,68.18,7800.0,52.9914,52.9992,52.9293,52.9526,7800.0
2010-09-17 12:55:00,68.17,68.29,68.17,68.23,4400.0,52.9448,53.038,52.9448,52.9914,4400.0
2010-09-17 13:00:00,68.24,68.3,68.22,68.3,5200.0,52.9992,53.0458,52.9836,53.0458,5200.0
2010-09-17 13:05:00,68.3,68.3,68.24,68.26,10600.0,53.0458,53.0458,52.9992,53.0147,10600.0
2010-09-17 13:10:00,68.25,68.29,68.21,68.22,7900.0,53.0069,53.038,52.9759,52.9836,7900.0
2010-09-17 13:15:00,68.26,68.26,68.15,68.17,7400.0,53.0147,53.0147,52.9293,52.9448,7400.0
2010-09-17 13:20:00,68.18,68.29,68.18,68.26,6000.0,52.9526,53.038,52.9526,53.0147,6000.0
2010-09-17 13:25:00,68.25,68.25,68.15,68.21,8400.0,53.0069,53.0069,52.9293,52.9759,8400.0
2010-09-17 13:30:00,68.21,68.35,68.21,68.35,12200.0,52.9759,53.0846,52.9759,53.0846,12200.0
2010-09-17 13:35:00,68.33,68.4,68.33,68.38,8500.0,53.0691,53.1234,53.0691,53.1079,8500.0
2010-09-17 13:40:00,68.37,68.41,68.36,68.36,12000.0,53.1001,53.1312,53.0924,53.0924,12000.0
2010-09-17 13:45:00,68.36,68.49,68.36,68.45,17700.0,53.0924,53.1933,53.0924,53.1623,17700.0
2010-09-17 13:50:00,68.46,68.48,68.42,68.42,11300.0,53.17,53.1856,53.139,53.139,11300.0
2010-09-17 13:55:00,68.42,68.53,68.42,68.5,17300.0,53.139,53.2244,53.139,53.2011,17300.0
2010-09-17 14:00:00,68.49,68.51,68.46,68.48,12700.0,53.1933,53.2089,53.17,53.1856,12700.0
2010-09-17 14:05:00,68.49,68.57,68.49,68.56,14000.0,53.1933,53.2555,53.1933,53.2477,14000.0
2010-09-17 14:10:00,68.56,68.7,68.56,68.7,44900.0,53.2477,53.3564,53.2477,53.3564,44900.0
2010-09-17 14:15:00,68.7,68.72,68.64,68.65,16000.0,53.3564,53.372,53.3098,53.3176,16000.0
2010-09-17 14:20:00,68.65,68.66,68.65,68.66,11100.0,53.3176,53.3254,53.3176,53.3254,11100.0
2010-09-17 14:25:00,68.65,68.74,68.61,68.72,30500.0,53.3176,53.3875,53.2865,53.372,30500.0
2010-09-17 14:30:00,68.71,68.76,68.69,68.75,29900.0,53.3642,53.403,53.3487,53.3953,29900.0
2010-09-17 14:35:00,68.75,68.82,68.75,68.78,24200.0,53.3953,53.4496,53.3953,53.4186,24200.0
2010-09-17 14:40:00,68.8,68.83,68.76,68.8,19700.0,53.4341,53.4574,53.403,53.4341,19700.0
2010-09-17 14:45:00,68.81,68.83,68.75,68.77,16800.0,53.4419,53.4574,53.3953,53.4108,16800.0
2010-09-17 14:50:00,68.76,68.77,68.66,68.67,14800.0,53.403,53.4108,53.3254,53.3331,14800.0
2010-09-17 14:55:00,68.67,68.68,68.59,68.6,27800.0,53.3331,53.3409,53.271,53.2788,27800.0
2010-09-17 15:00:00,68.59,68.6,68.52,68.52,26600.0,53.271,53.2788,53.2166,53.2166,26600.0
2010-09-17 15:05:00,68.52,68.53,68.45,68.45,18500.0,53.2166,53.2244,53.1623,53.1623,18500.0
2010-09-17 15:10:00,68.45,68.47,68.35,68.38,27100.0,53.1623,53.1778,53.0846,53.1079,27100.0
2010-09-17 15:15:00,68.35,68.42,68.35,68.37,24000.0,53.0846,53.139,53.0846,53.1001,24000.0
2010-09-17 15:20:00,68.37,68.4,68.34,68.35,18600.0,53.1001,53.1234,53.0768,53.0846,18600.0
2010-09-17 15:25:00,68.35,68.35,68.19,68.19,22700.0,53.0846,53.0846,52.9603,52.9603,22700.0
2010-09-17 15:30:00,68.2,68.41,68.2,68.39,18500.0,52.9681,53.1312,52.9681,53.1157,18500.0
2010-09-17 15:35:00,68.39,68.44,68.36,68.36,20100.0,53.1157,53.1545,53.0924,53.0924,20100.0
2010-09-17 15:40:00,68.36,68.52,68.36,68.51,29400.0,53.0924,53.2166,53.0924,53.2089,29400.0
2010-09-17 15:45:00,68.51,68.56,68.46,68.54,40500.0,53.2089,53.2477,53.17,53.2322,40500.0
2010-09-17 15:50:00,68.54,68.59,68.5,68.56,109000.0,53.2322,53.271,53.2011,53.2477,109000.0
2010-09-17 15:55:00,68.56,68.59,68.46,68.5,74700.0,53.2477,53.271,53.17,53.2011,74700.0
2010-09-20 09:30:00,68.77,69.07,68.5,68.5,17200.0,53.4108,53.6438,53.2011,53.2011,17200.0
2010-09-20 09:35:00,68.5,68.5,68.36,68.37,8600.0,53.2011,53.2011,53.0924,53.1001,8600.0
2010-09-20 09:40:00,68.39,68.45,68.24,68.3,21200.0,53.1157,53.1623,52.9992,53.0458,21200.0
2010-09-20 09:45:00,68.3,68.45,68.23,68.37,11400.0,53.0458,53.1623,52.9914,53.1001,11400.0
2010-09-20 09:50:00,68.33,68.66,68.33,68.66,6500.0,53.0691,53.3254,53.0691,53.3254,6500.0
2010-09-20 09:55:00,68.62,68.72,68.59,68.67,14800.0,53.2943,53.372,53.271,53.3331,14800.0
2010-09-20 10:00:00,68.69,68.94,68.59,68.94,17100.0,53.3487,53.5428,53.271,53.5428,17100.0
2010-09-20 10:05:00,68.91,69.03,68.86,68.97,17100.0,53.5195,53.6127,53.4807,53.5661,17100.0
2010-09-20 10:10:00,69.0,69.04,68.95,69.02,17900.0,53.5894,53.6205,53.5506,53.6049,17900.0
2010-09-20 10:15:00,69.04,69.25,69.01,69.23,11300.0,53.6205,53.7836,53.5972,53.768,11300.0
2010-09-20 10:20:00,69.25,69.35,69.25,69.33,7400.0,53.7836,53.8612,53.7836,53.8457,7400.0
2010-09-20 10:25:00,69.33,69.34,69.2,69.2,6500.0,53.8457,53.8535,53.7447,53.7447,6500.0
2010-09-20 10:30:00,69.22,69.29,69.22,69.23,6000.0,53.7603,53.8146,53.7603,53.768,6000.0
2010-09-20 10:35:00,69.26,69.28,69.2,69.23,6800.0,53.7913,53.8069,53.7447,53.768,6800.0
2010-09-20 10:40:00,69.22,69.25,69.2,69.22,9700.0,53.7603,53.7836,53.7447,53.7603,9700.0
2010-09-20 10:45:00,69.22,69.29,69.13,69.21,15700.0,53.7603,53.8146,53.6904,53.7525,15700.0
2010-09-20 10:50:00,69.22,69.38,69.19,69.33,16000.0,53.7603,53.8845,53.737,53.8457,16000.0
2010-09-20 10:55:00,69.34,69.41,69.32,69.37,8300.0,53.8535,53.9078,53.8379,53.8768,8300.0
2010-09-20 11:00:00,69.38,69.41,69.32,69.36,5300.0,53.8845,53.9078,53.8379,53.869,5300.0
2010-09-20 11:05:00,69.36,69.4,69.35,69.4,6000.0,53.869,53.9001,53.8612,53.9001,6000.0
2010-09-20 11:10:00,69.39,69.41,69.28,69.29,8700.0,53.8923,53.9078,53.8069,53.8146,8700.0
2010-09-20 11:15:00,69.28,69.3,69.18,69.22,8800.0,53.8069,53.8224,53.7292,53.7603,8800.0
2010-09-20 11:20:00,69.23,69.25,69.17,69.2,8600.0,53.768,53.7836,53.7214,53.7447,8600.0
2010-09-20 11:25:00,69.18,69.21,69.14,69.17,6700.0,53.7292,53.7525,53.6981,53.7214,6700.0
2010-09-20 11:30:00,69.18,69.3,69.17,69.23,7300.0,53.7292,53.8224,53.7214,53.768,7300.0
2010-09-20 11:35:00,69.22,69.28,69.19,69.23,4000.0,53.7603,53.8069,53.737,53.768,4000.0
2010-09-20 11:40:00,69.22,69.27,69.17,69.27,5000.0,53.7603,53.7991,53.7214,53.7991,5000.0
2010-09-20 11:45:00,69.28,69.29,69.25,69.26,4600.0,53.8069,53.8146,53.7836,53.7913,4600.0
2010-09-20 11:50:00,69.22,69.22,69.13,69.18,10000.0,53.7603,53.7603,53.6904,53.7292,10000.0
2010-09-20 11:55:00,69.18,69.19,69.08,69.12,8400.0,53.7292,53.737,53.6515,53.6826,8400.0
2010-09-20 12:00:00,69.12,69.14,69.04,69.08,9300.0,53.6826,53.6981,53.6205,53.6515,9300.0
2010-09-20 12:05:00,69.07,69.09,69.03,69.04,5400.0,53.6438,53.6593,53.6127,53.6205,5400.0
2010-09-20 12:10:00,69.05,69.12,69.05,69.05,7800.0,53.6282,53.6826,53.6282,53.6282,7800.0
2010-09-20 12:15:00,69.07,69.07,69.04,69.06,2800.0,53.6438,53.6438,53.6205,53.636,2800.0
2010-09-20 12:20:00,69.05,69.06,68.99,69.0,5600.0,53.6282,53.636,53.5816,53.5894,5600.0
2010-09-20 12:25:00,68.99,68.99,68.85,68.87,14200.0,53.5816,53.5816,53.4729,53.4884,14200.0
2010-09-20 12:30:00,68.87,69.02,68.86,68.99,11200.0,53.4884,53.6049,53.4807,53.5816,11200.0
2010-09-20 12:35:00,68.99,69.06,68.97,69.02,5600.0,53.5816,53.636,53.5661,53.6049,5600.0
2010-09-20 12:40:00,69.02,69.12,69.01,69.11,7200.0,53.6049,53.6826,53.5972,53.6748,7200.0
2010-09-20 12:45:00,69.13,69.23,69.12,69.2,10200.0,53.6904,53.768,53.6826,53.7447,10200.0
2010-09-20 12:50:00,69.2,69.3,69.18,69.29,10100.0,53.7447,53.8224,53.7292,53.8146,10100.0
2010-09-20 12:55:00,69.3,69.3,69.2,69.23,8900.0,53.8224,53.8224,53.7447,53.768,8900.0
2010-09-20 13:00:00,69.26,69.27,69.23,69.27,6100.0,53.7913,53.7991,53.768,53.7991,6100.0
2010-09-20 13:05:00,69.26,69.31,69.26,69.31,7100.0,53.7913,53.8302,53.7913,53.8302,7100.0
2010-09-20 13:10:00,69.31,69.32,69.2,69.2,7800.0,53.8302,53.8379,53.7447,53.7447,7800.0
2010-09-20 13:15:00,69.18,69.24,69.13,69.24,4800.0,53.7292,53.7758,53.6904,53.7758,4800.0
2010-09-20 13:20:00,69.23,69.3,69.22,69.28,9900.0,53.768,53.8224,53.7603,53.8069,9900.0
2010-09-20 13:25:00,69.27,69.36,69.27,69.36,4900.0,53.7991,53.869,53.7991,53.869,4900.0
2010-09-20 13:30:00,69.36,69.37,69.29,69.3,9200.0,53.869,53.8768,53.8146,53.8224,9200.0
2010-09-20 13:35:00,69.3,69.44,69.3,69.41,14500.0,53.8224,53.9311,53.8224,53.9078,14500.0
2010-09-20 13:40:00,69.4,69.42,69.37,69.38,3300.0,53.9001,53.9156,53.8768,53.8845,3300.0
2010-09-20 13:45:00,69.37,69.4,69.33,69.38,5800.0,53.8768,53.9001,53.8457,53.8845,5800.0
2010-09-20 13:50:00,69.39,69.39,69.33,69.36,4900.0,53.8923,53.8923,53.8457,53.869,4900.0
2010-09-20 13:55:00,69.36,69.45,69.36,69.4,8900.0,53.869,53.9389,53.869,53.9001,8900.0
2010-09-20 14:00:00,69.39,69.39,69.3,69.32,5400.0,53.8923,53.8923,53.8224,53.8379,5400.0
2010-09-20 14:05:00,69.33,69.34,69.29,69.34,5900.0,53.8457,53.8535,53.8146,53.8535,5900.0
2010-09-20 14:10:00,69.33,69.34,69.29,69.34,5300.0,53.8457,53.8535,53.8146,53.8535,5300.0
2010-09-20 14:15:00,69.34,69.41,69.34,69.39,7000.0,53.8535,53.9078,53.8535,53.8923,7000.0
2010-09-20 14:20:00,69.39,69.48,69.36,69.47,21500.0,53.8923,53.9622,53.869,53.9544,21500.0
2010-09-20 14:25:00,69.48,69.54,69.44,69.53,11000.0,53.9622,54.0088,53.9311,54.001,11000.0
2010-09-20 14:30:00,69.53,69.62,69.53,69.53,26400.0,54.001,54.0709,54.001,54.001,26400.0
2010-09-20 14:35:00,69.53,69.6,69.53,69.57,6300.0,54.001,54.0554,54.001,54.0321,6300.0
2010-09-20 14:40:00,69.57,69.58,69.51,69.53,5500.0,54.0321,54.0399,53.9855,54.001,5500.0
2010-09-20 14:45:00,69.52,69.57,69.42,69.43,15300.0,53.9933,54.0321,53.9156,53.9234,15300.0
2010-09-20 14:50:00,69.42,69.47,69.4,69.47,9100.0,53.9156,53.9544,53.9001,53.9544,9100.0
2010-09-20 14:55:00,69.49,69.61,69.49,69.54,10500.0,53.97,54.0632,53.97,54.0088,10500.0
2010-09-20 15:00:00,69.54,69.67,69.51,69.64,26700.0,54.0088,54.1098,53.9855,54.0865,26700.0
2010-09-20 15:05:00,69.63,69.76,69.63,69.69,39000.0,54.0787,54.1797,54.0787,54.1253,39000.0
2010-09-20 15:10:00,69.72,69.74,69.66,69.72,13100.0,54.1486,54.1641,54.102,54.1486,13100.0
2010-09-20 15:15:00,69.7,69.87,69.68,69.85,40800.0,54.1331,54.2651,54.1175,54.2496,40800.0
2010-09-20 15:20:00,69.87,69.9,69.84,69.89,24400.0,54.2651,54.2884,54.2418,54.2806,24400.0
2010-09-20 15:25:00,69.88,70.0,69.85,69.97,70300.0,54.2729,54.3661,54.2496,54.3428,70300.0
2010-09-20 15:30:00,69.96,69.96,69.84,69.86,20600.0,54.335,54.335,54.2418,54.2573,20600.0
2010-09-20 15:35:00,69.87,69.93,69.84,69.93,18200.0,54.2651,54.3117,54.2418,54.3117,18200.0
2010-09-20 15:40:00,69.91,69.96,69.89,69.93,17300.0,54.2962,54.335,54.2806,54.3117,17300.0
2010-09-20 15:45:00,69.93,69.97,69.89,69.94,32200.0,54.3117,54.3428,54.2806,54.3195,32200.0
2010-09-20 15:50:00,69.95,70.0,69.93,69.99,29200.0,54.3272,54.3661,54.3117,54.3583,29200.0
2010-09-20 15:55:00,69.97,69.97,69.84,69.86,45100.0,54.3428,54.3428,54.2418,54.2573,45100.0
2010-09-21 09:30:00,69.55,70.0,69.53,69.96,39100.0,54.0166,54.3661,54.001,54.335,39100.0
2010-09-21 09:35:00,69.88,70.08,69.75,69.75,24700.0,54.2729,54.4282,54.1719,54.1719,24700.0
2010-09-21 09:40:00,69.76,69.81,69.59,69.71,49200.0,54.1797,54.2185,54.0476,54.1408,49200.0
2010-09-21 09:45:00,69.72,69.8,69.62,69.66,25000.0,54.1486,54.2107,54.0709,54.102,25000.0
2010-09-21 09:50:00,69.68,69.69,69.5,69.59,18700.0,54.1175,54.1253,53.9777,54.0476,18700.0
2010-09-21 09:55:00,69.6,69.76,69.58,69.68,16500.0,54.0554,54.1797,54.0399,54.1175,16500.0
2010-09-21 10:00:00,69.68,70.01,69.68,69.93,42700.0,54.1175,54.3738,54.1175,54.3117,42700.0
2010-09-21 10:05:00,69.93,69.97,69.9,69.92,24700.0,54.3117,54.3428,54.2884,54.3039,24700.0
2010-09-21 10:10:00,69.94,69.96,69.85,69.96,8000.0,54.3195,54.335,54.2496,54.335,8000.0
2010-09-21 10:15:00,69.94,70.13,69.91,70.07,25000.0,54.3195,54.467,54.2962,54.4204,25000.0
2010-09-21 10:20:00,70.08,70.21,70.08,70.11,9400.0,54.4282,54.5292,54.4282,54.4515,9400.0
2010-09-21 10:25:00,70.13,70.17,69.99,70.03,19400.0,54.467,54.4981,54.3583,54.3894,19400.0
2010-09-21 10:30:00,70.05,70.08,69.98,70.01,13600.0,54.4049,54.4282,54.3505,54.3738,13600.0
2010-09-21 10:35:00,70.02,70.02,69.91,70.0,9800.0,54.3816,54.3816,54.2962,54.3661,9800.0
2010-09-21 10:40:00,70.0,70.1,70.0,70.01,12200.0,54.3661,54.4437,54.3661,54.3738,12200.0
2010-09-21 10:45:00,70.01,70.14,70.01,70.13,10500.0,54.3738,54.4748,54.3738,54.467,10500.0
2010-09-21 10:50:00,70.14,70.19,70.1,70.13,4900.0,54.4748,54.5136,54.4437,54.467,4900.0
2010-09-21 10:55:00,70.11,70.16,70.09,70.16,8900.0,54.4515,54.4903,54.436,54.4903,8900.0
2010-09-21 11:00:00,70.13,70.15,70.04,70.08,12800.0,54.467,54.4826,54.3971,54.4282,12800.0
2010-09-21 11:05:00,70.08,70.19,70.05,70.13,6600.0,54.4282,54.5136,54.4049,54.467,6600.0
2010-09-21 11:10:00,70.14,70.2,70.14,70.19,3400.0,54.4748,54.5214,54.4748,54.5136,3400.0
2010-09-21 11:15:00,70.16,70.17,70.09,70.09,9600.0,54.4903,54.4981,54.436,54.436,9600.0
2010-09-21 11:20:00,70.1,70.11,69.97,69.97,27200.0,54.4437,54.4515,54.3428,54.3428,27200.0
2010-09-21 11:25:00,69.97,69.97,69.89,69.92,10600.0,54.3428,54.3428,54.2806,54.3039,10600.0
2010-09-21 11:30:00,69.93,69.93,69.85,69.92,7400.0,54.3117,54.3117,54.2496,54.3039,7400.0
2010-09-21 11:35:00,69.92,70.06,69.89,70.06,22800.0,54.3039,54.4127,54.2806,54.4127,22800.0
2010-09-21 11:40:00,70.09,70.1,70.03,70.05,4200.0,54.436,54.4437,54.3894,54.4049,4200.0
2010-09-21 11:45:00,70.05,70.07,70.03,70.07,5500.0,54.4049,54.4204,54.3894,54.4204,5500.0
2010-09-21 11:50:00,70.06,70.13,70.05,70.11,5100.0,54.4127,54.467,54.4049,54.4515,5100.0
2010-09-21 11:55:00,70.13,70.19,70.13,70.16,6700.0,54.467,54.5136,54.467,54.4903,6700.0
2010-09-21 12:00:00,70.14,70.14,70.02,70.12,6000.0,54.4748,54.4748,54.3816,54.4593,6000.0
2010-09-21 12:05:00,70.11,70.12,70.02,70.02,4200.0,54.4515,54.4593,54.3816,54.3816,4200.0
2010-09-21 12:10:00,70.0,70.02,69.98,70.0,7000.0,54.3661,54.3816,54.3505,54.3661,7000.0
2010-09-21 12:15:00,70.01,70.02,69.93,69.95,34600.0,54.3738,54.3816,54.3117,54.3272,34600.0
2010-09-21 12:20:00,69.95,69.95,69.86,69.86,8700.0,54.3272,54.3272,54.2573,54.2573,8700.0
2010-09-21 12:25:00,69.86,69.87,69.8,69.82,5900.0,54.2573,54.2651,54.2107,54.2263,5900.0
2010-09-21 12:30:00,69.82,69.88,69.82,69.83,6900.0,54.2263,54.2729,54.2263,54.234,6900.0
2010-09-21 12:35:00,69.86,69.88,69.75,69.84,7300.0,54.2573,54.2729,54.1719,54.2418,7300.0
2010-09-21 12:40:00,69.84,69.87,69.84,69.84,2500.0,54.2418,54.2651,54.2418,54.2418,2500.0
2010-09-21 12:45:00,69.83,69.83,69.72,69.73,14000.0,54.234,54.234,54.1486,54.1564,14000.0
2010-09-21 12:50:00,69.73,69.75,69.7,69.74,6600.0,54.1564,54.1719,54.1331,54.1641,6600.0
2010-09-21 12:55:00,69.74,69.75,69.7,69.7,12700.0,54.1641,54.1719,54.1331,54.1331,12700.0
2010-09-21 13:00:00,69.7,69.71,69.67,69.7,16600.0,54.1331,54.1408,54.1098,54.1331,16600.0
2010-09-21 13:05:00,69.7,69.71,69.62,69.69,13700.0,54.1331,54.1408,54.0709,54.1253,13700.0
2010-09-21 13:10:00,69.7,69.7,69.66,69.66,7300.0,54.1331,54.1331,54.102,54.102,7300.0
2010-09-21 13:15:00,69.67,69.67,69.57,69.59,18200.0,54.1098,54.1098,54.0321,54.0476,18200.0
2010-09-21 13:20:00,69.6,69.62,69.55,69.61,24400.0,54.0554,54.0709,54.0166,54.0632,24400.0
2010-09-21 13:25:00,69.61,69.62,69.57,69.58,23200.0,54.0632,54.0709,54.0321,54.0399,23200.0
2010-09-21 13:30:00,69.58,69.6,69.47,69.51,15700.0,54.0399,54.0554,53.9544,53.9855,15700.0
2010-09-21 13:35:00,69.48,69.6,69.48,69.58,5600.0,53.9622,54.0554,53.9622,54.0399,5600.0
2010-09-21 13:40:00,69.58,69.61,69.52,69.61,9500.0,54.0399,54.0632,53.9933,54.0632,9500.0
2010-09-21 13:45:00,69.6,69.61,69.57,69.57,10900.0,54.0554,54.0632,54.0321,54.0321,10900.0
2010-09-21 13:50:00,69.57,69.65,69.57,69.65,10500.0,54.0321,54.0942,54.0321,54.0942,10500.0
2010-09-21 13:55:00,69.65,69.67,69.6,69.6,4100.0,54.0942,54.1098,54.0554,54.0554,4100.0
2010-09-21 14:00:00,69.6,69.65,69.59,69.59,7900.0,54.0554,54.0942,54.0476,54.0476,7900.0
2010-09-21 14:05:00,69.59,69.63,69.55,69.56,8700.0,54.0476,54.0787,54.0166,54.0243,8700.0
2010-09-21 14:10:00,69.54,69.68,69.4,69.43,10700.0,54.0088,54.1175,53.9001,53.9234,10700.0
2010-09-21 14:15:00,69.43,70.05,69.24,69.96,61100.0,53.9234,54.4049,53.7758,54.335,61100.0
2010-09-21 14:20:00,69.9,70.06,69.84,69.98,48200.0,54.2884,54.4127,54.2418,54.3505,48200.0
2010-09-21 14:25:00,69.97,70.03,69.83,70.0,35700.0,54.3428,54.3894,54.234,54.3661,35700.0
2010-09-21 14:30:00,70.0,70.14,69.91,70.11,27200.0,54.3661,54.4748,54.2962,54.4515,27200.0
2010-09-21 14:35:00,70.08,70.2,70.06,70.2,19400.0,54.4282,54.5214,54.4127,54.5214,19400.0
2010-09-21 14:40:00,70.2,70.3,70.15,70.28,20100.0,54.5214,54.5991,54.4826,54.5835,20100.0
2010-09-21 14:45:00,70.27,70.27,70.09,70.12,20200.0,54.5758,54.5758,54.436,54.4593,20200.0
2010-09-21 14:50:00,70.11,70.11,69.91,69.98,15500.0,54.4515,54.4515,54.2962,54.3505,15500.0
2010-09-21 14:55:00,69.98,70.04,69.9,70.02,12700.0,54.3505,54.3971,54.2884,54.3816,12700.0
2010-09-21 15:00:00,70.01,70.01,69.84,70.0,13800.0,54.3738,54.3738,54.2418,54.3661,13800.0
2010-09-21 15:05:00,69.96,70.01,69.89,69.99,9000.0,54.335,54.3738,54.2806,54.3583,9000.0
2010-09-21 15:10:00,69.99,69.99,69.81,69.93,12100.0,54.3583,54.3583,54.2185,54.3117,12100.0
2010-09-21 15:15:00,69.92,70.0,69.91,70.0,11600.0,54.3039,54.3661,54.2962,54.3661,11600.0
2010-09-21 15:20:00,69.99,70.0,69.91,69.93,11400.0,54.3583,54.3661,54.2962,54.3117,11400.0
2010-09-21 15:25:00,69.95,69.99,69.74,69.88,31100.0,54.3272,54.3583,54.1641,54.2729,31100.0
2010-09-21 15:30:00,69.89,69.89,69.51,69.63,59900.0,54.2806,54.2806,53.9855,54.0787,59900.0
2010-09-21 15:35:00,69.62,69.62,69.37,69.57,72500.0,54.0709,54.0709,53.8768,54.0321,72500.0
2010-09-21 15:40:00,69.57,69.61,69.44,69.5,51600.0,54.0321,54.0632,53.9311,53.9777,51600.0
2010-09-21 15:45:00,69.49,69.52,69.38,69.46,49600.0,53.97,53.9933,53.8845,53.9467,49600.0
2010-09-21 15:50:00,69.47,69.59,69.45,69.53,49300.0,53.9544,54.0476,53.9389,54.001,49300.0
2010-09-21 15:55:00,69.54,69.55,69.37,69.47,90800.0,54.0088,54.0166,53.8768,53.9544,90800.0
2010-09-22 09:30:00,69.46,69.46,69.14,69.4,28600.0,53.9467,53.9467,53.6981,53.9001,28600.0
2010-09-22 09:35:00,69.44,69.85,69.41,69.83,19500.0,53.9311,54.2496,53.9078,54.234,19500.0
2010-09-22 09:40:00,69.84,70.06,69.78,69.98,24700.0,54.2418,54.4127,54.1952,54.3505,24700.0
2010-09-22 09:45:00,70.0,70.09,69.89,69.98,35000.0,54.3661,54.436,54.2806,54.3505,35000.0
2010-09-22 09:50:00,70.0,70.01,69.82,69.94,27300.0,54.3661,54.3738,54.2263,54.3195,27300.0
2010-09-22 09:55:00,69.95,70.06,69.9,70.06,27200.0,54.3272,54.4127,54.2884,54.4127,27200.0
2010-09-22 10:00:00,70.09,70.1,69.61,69.76,39500.0,54.436,54.4437,54.0632,54.1797,39500.0
2010-09-22 10:05:00,69.75,69.9,69.67,69.9,27900.0,54.1719,54.2884,54.1098,54.2884,27900.0
2010-09-22 10:10:00,69.91,70.06,69.8,70.0,20900.0,54.2962,54.4127,54.2107,54.3661,20900.0
2010-09-22 10:15:00,70.05,70.08,69.96,69.98,23400.0,54.4049,54.4282,54.335,54.3505,23400.0
2010-09-22 10:20:00,69.95,70.03,69.83,69.86,26100.0,54.3272,54.3894,54.234,54.2573,26100.0
2010-09-22 10:25:00,69.87,69.89,69.68,69.69,34800.0,54.2651,54.2806,54.1175,54.1253,34800.0
2010-09-22 10:30:00,69.67,69.75,69.61,69.71,101300.0,54.1098,54.1719,54.0632,54.1408,101300.0
2010-09-22 10:35:00,69.73,69.73,69.47,69.5,34800.0,54.1564,54.1564,53.9544,53.9777,34800.0
2010-09-22 10:40:00,69.5,69.56,69.47,69.55,20600.0,53.9777,54.0243,53.9544,54.0166,20600.0
2010-09-22 10:45:00,69.55,69.82,69.55,69.78,20700.0,54.0166,54.2263,54.0166,54.1952,20700.0
2010-09-22 10:50:00,69.78,69.82,69.69,69.72,16300.0,54.1952,54.2263,54.1253,54.1486,16300.0
2010-09-22 10:55:00,69.73,69.89,69.72,69.87,12800.0,54.1564,54.2806,54.1486,54.2651,12800.0
2010-09-22 11:00:00,69.88,70.0,69.83,69.83,10600.0,54.2729,54.3661,54.234,54.234,10600.0
2010-09-22 11:05:00,69.83,69.85,69.6,69.69,13200.0,54.234,54.2496,54.0554,54.1253,13200.0
2010-09-22 11:10:00,69.69,69.78,69.51,69.59,17700.0,54.1253,54.1952,53.9855,54.0476,17700.0
2010-09-22 11:15:00,69.58,69.79,69.57,69.79,10800.0,54.0399,54.203,54.0321,54.203,10800.0
2010-09-22 11:20:00,69.78,69.79,69.5,69.5,13900.0,54.1952,54.203,53.9777,53.9777,13900.0
2010-09-22 11:25:00,69.49,69.49,69.35,69.47,15300.0,53.97,53.97,53.8612,53.9544,15300.0
2010-09-22 11:30:00,69.45,69.49,69.41,69.41,10000.0,53.9389,53.97,53.9078,53.9078,10000.0
2010-09-22 11:35:00,69.4,69.54,69.38,69.48,7200.0,53.9001,54.0088,53.8845,53.9622,7200.0
2010-09-22 11:40:00,69.46,69.51,69.44,69.49,8200.0,53.9467,53.9855,53.9311,53.97,8200.0
2010-09-22 11:45:00,69.48,69.51,69.42,69.42,7000.0,53.9622,53.9855,53.9156,53.9156,7000.0
2010-09-22 11:50:00,69.41,69.52,69.37,69.52,6700.0,53.9078,53.9933,53.8768,53.9933,6700.0
2010-09-22 11:55:00,69.5,69.5,69.44,69.47,11400.0,53.9777,53.9777,53.9311,53.9544,11400.0
2010-09-22 12:00:00,69.47,69.5,69.41,69.44,6800.0,53.9544,53.9777,53.9078,53.9311,6800.0
2010-09-22 12:05:00,69.45,69.56,69.37,69.56,101600.0,53.9389,54.0243,53.8768,54.0243,101600.0
2010-09-22 12:10:00,69.56,69.68,69.55,69.65,44100.0,54.0243,54.1175,54.0166,54.0942,44100.0
2010-09-22 12:15:00,69.61,69.65,69.51,69.57,12000.0,54.0632,54.0942,53.9855,54.0321,12000.0
2010-09-22 12:20:00,69.58,69.58,69.43,69.43,8700.0,54.0399,54.0399,53.9234,53.9234,8700.0
2010-09-22 12:25:00,69.44,69.45,69.4,69.41,8600.0,53.9311,53.9389,53.9001,53.9078,8600.0
2010-09-22 12:30:00,69.42,69.42,69.37,69.37,5500.0,53.9156,53.9156,53.8768,53.8768,5500.0
2010-09-22 12:35:00,69.39,69.39,69.25,69.27,8200.0,53.8923,53.8923,53.7836,53.7991,8200.0
2010-09-22 12:40:00,69.26,69.3,69.23,69.3,5500.0,53.7913,53.8224,53.768,53.8224,5500.0
2010-09-22 12:45:00,69.3,69.33,69.25,69.27,5200.0,53.8224,53.8457,53.7836,53.7991,5200.0
2010-09-22 12:50:00,69.23,69.28,69.22,69.25,5200.0,53.768,53.8069,53.7603,53.7836,5200.0
2010-09-22 12:55:00,69.25,69.26,69.25,69.25,1300.0,53.7836,53.7913,53.7836,53.7836,1300.0
2010-09-22 13:00:00,69.25,69.35,69.22,69.32,12200.0,53.7836,53.8612,53.7603,53.8379,12200.0
2010-09-22 13:05:00,69.33,69.39,69.17,69.17,16900.0,53.8457,53.8923,53.7214,53.7214,16900.0
2010-09-22 13:10:00,69.17,69.17,69.12,69.13,3700.0,53.7214,53.7214,53.6826,53.6904,3700.0
2010-09-22 13:15:00,69.12,69.12,69.04,69.07,6800.0,53.6826,53.6826,53.6205,53.6438,6800.0
2010-09-22 13:20:00,69.06,69.14,69.06,69.1,1900.0,53.636,53.6981,53.636,53.6671,1900.0
2010-09-22 13:25:00,69.08,69.19,69.05,69.18,12400.0,53.6515,53.737,53.6282,53.7292,12400.0
2010-09-22 13:30:00,69.19,69.3,69.18,69.28,9300.0,53.737,53.8224,53.7292,53.8069,9300.0
2010-09-22 13:35:00,69.27,69.35,69.26,69.33,4500.0,53.7991,53.8612,53.7913,53.8457,4500.0
2010-09-22 13:40:00,69.32,69.32,69.23,69.23,8300.0,53.8379,53.8379,53.768,53.768,8300.0
2010-09-22 13:45:00,69.21,69.28,69.2,69.27,5600.0,53.7525,53.8069,53.7447,53.7991,5600.0
2010-09-22 13:50:00,69.28,69.37,69.27,69.36,6400.0,53.8069,53.8768,53.7991,53.869,6400.0
2010-09-22 13:55:00,69.35,69.37,69.31,69.32,3900.0,53.8612,53.8768,53.8302,53.8379,3900.0
2010-09-22 14:00:00,69.32,69.33,69.21,69.21,3900.0,53.8379,53.8457,53.7525,53.7525,3900.0
2010-09-22 14:05:00,69.21,69.24,69.16,69.17,18300.0,53.7525,53.7758,53.7137,53.7214,18300.0
2010-09-22 14:10:00,69.18,69.19,69.04,69.15,29900.0,53.7292,53.737,53.6205,53.7059,29900.0
2010-09-22 14:15:00,69.16,69.18,69.09,69.09,10700.0,53.7137,53.7292,53.6593,53.6593,10700.0
2010-09-22 14:20:00,69.07,69.17,69.07,69.11,13000.0,53.6438,53.7214,53.6438,53.6748,13000.0
2010-09-22 14:25:00,69.1,69.16,69.09,69.15,9900.0,53.6671,53.7137,53.6593,53.7059,9900.0
2010-09-22 14:30:00,69.14,69.26,69.13,69.23,17700.0,53.6981,53.7913,53.6904,53.768,17700.0
2010-09-22 14:35:00,69.22,69.42,69.22,69.37,41300.0,53.7603,53.9156,53.7603,53.8768,41300.0
2010-09-22 14:40:00,69.38,69.49,69.38,69.44,34500.0,53.8845,53.97,53.8845,53.9311,34500.0
2010-09-22 14:45:00,69.44,69.52,69.43,69.45,17600.0,53.9311,53.9933,53.9234,53.9389,17600.0
2010-09-22 14:50:00,69.46,69.56,69.45,69.5,36500.0,53.9467,54.0243,53.9389,53.9777,36500.0
2010-09-22 14:55:00,69.49,69.62,69.47,69.61,12100.0,53.97,54.0709,53.9544,54.0632,12100.0
2010-09-22 15:00:00,69.62,69.62,69.54,69.54,10500.0,54.0709,54.0709,54.0088,54.0088,10500.0
2010-09-22 15:05:00,69.52,69.57,69.42,69.44,17100.0,53.9933,54.0321,53.9156,53.9311,17100.0
2010-09-22 15:10:00,69.43,69.51,69.37,69.51,14300.0,53.9234,53.9855,53.8768,53.9855,14300.0
2010-09-22 15:15:00,69.5,69.57,69.45,69.46,29300.0,53.9777,54.0321,53.9389,53.9467,29300.0
2010-09-22 15:20:00,69.47,69.48,69.39,69.4,26300.0,53.9544,53.9622,53.8923,53.9001,26300.0
2010-09-22 15:25:00,69.39,69.44,69.36,69.39,15900.0,53.8923,53.9311,53.869,53.8923,15900.0
2010-09-22 15:30:00,69.38,69.46,69.35,69.45,22500.0,53.8845,53.9467,53.8612,53.9389,22500.0
2010-09-22 15:35:00,69.44,69.5,69.44,69.48,28600.0,53.9311,53.9777,53.9311,53.9622,28600.0
2010-09-22 15:40:00,69.49,69.5,69.41,69.5,47500.0,53.97,53.9777,53.9078,53.9777,47500.0
2010-09-22 15:45:00,69.49,69.5,69.34,69.37,57500.0,53.97,53.9777,53.8535,53.8768,57500.0
2010-09-22 15:50:00,69.37,69.37,69.27,69.34,94700.0,53.8768,53.8768,53.7991,53.8535,94700.0
2010-09-22 15:55:00,69.35,69.42,69.34,69.38,63700.0,53.8612,53.9156,53.8535,53.8845,63700.0
2010-09-23 09:30:00,68.57,68.57,68.12,68.4,20300.0,53.2555,53.2555,52.906,53.1234,20300.0
2010-09-23 09:35:00,68.37,68.68,68.13,68.62,16000.0,53.1001,53.3409,52.9137,53.2943,16000.0
2010-09-23 09:40:00,68.55,68.7,68.25,68.25,32500.0,53.2399,53.3564,53.0069,53.0069,32500.0
2010-09-23 09:45:00,68.29,68.31,68.23,68.28,8500.0,53.038,53.0535,52.9914,53.0302,8500.0
2010-09-23 09:50:00,68.28,68.28,68.12,68.19,16200.0,53.0302,53.0302,52.906,52.9603,16200.0
2010-09-23 09:55:00,68.19,68.22,68.06,68.12,11500.0,52.9603,52.9836,52.8594,52.906,11500.0
2010-09-23 10:00:00,68.13,68.4,68.13,68.3,22200.0,52.9137,53.1234,52.9137,53.0458,22200.0
2010-09-23 10:05:00,68.33,68.59,68.32,68.58,18200.0,53.0691,53.271,53.0613,53.2632,18200.0
2010-09-23 10:10:00,68.6,68.66,68.34,68.36,22400.0,53.2788,53.3254,53.0768,53.0924,22400.0
2010-09-23 10:15:00,68.4,68.46,68.2,68.21,20800.0,53.1234,53.17,52.9681,52.9759,20800.0
2010-09-23 10:20:00,68.21,68.24,68.14,68.2,26300.0,52.9759,52.9992,52.9215,52.9681,26300.0
2010-09-23 10:25:00,68.2,68.25,68.17,68.22,28900.0,52.9681,53.0069,52.9448,52.9836,28900.0
2010-09-23 10:30:00,68.25,68.36,68.2,68.32,51100.0,53.0069,53.0924,52.9681,53.0613,51100.0
2010-09-23 10:35:00,68.3,68.34,68.18,68.19,26500.0,53.0458,53.0768,52.9526,52.9603,26500.0
2010-09-23 10:40:00,68.23,68.3,68.2,68.3,18800.0,52.9914,53.0458,52.9681,53.0458,18800.0
2010-09-23 10:45:00,68.3,68.45,68.29,68.29,31100.0,53.0458,53.1623,53.038,53.038,31100.0
2010-09-23 10:50:00,68.33,68.33,68.17,68.2,16600.0,53.0691,53.0691,52.9448,52.9681,16600.0
2010-09-23 10:55:00,68.2,68.21,68.1,68.16,11900.0,52.9681,52.9759,52.8904,52.937,11900.0
2010-09-23 11:00:00,68.17,68.21,68.14,68.2,9000.0,52.9448,52.9759,52.9215,52.9681,9000.0
2010-09-23 11:05:00,68.23,68.24,68.15,68.17,8500.0,52.9914,52.9992,52.9293,52.9448,8500.0
2010-09-23 11:10:00,68.19,68.2,68.11,68.2,9500.0,52.9603,52.9681,52.8982,52.9681,9500.0
2010-09-23 11:15:00,68.19,68.24,68.15,68.2,10300.0,52.9603,52.9992,52.9293,52.9681,10300.0
2010-09-23 11:20:00,68.21,68.23,68.15,68.17,18900.0,52.9759,52.9914,52.9293,52.9448,18900.0
2010-09-23 11:25:00,68.15,68.22,68.11,68.22,11100.0,52.9293,52.9836,52.8982,52.9836,11100.0
2010-09-23 11:30:00,68.2,68.35,68.19,68.28,49900.0,52.9681,53.0846,52.9603,53.0302,49900.0
2010-09-23 11:35:00,68.27,68.33,68.26,68.3,21400.0,53.0225,53.0691,53.0147,53.0458,21400.0
2010-09-23 11:40:00,68.3,68.3,68.24,68.25,67400.0,53.0458,53.0458,52.9992,53.0069,67400.0
2010-09-23 11:45:00,68.28,68.32,68.2,68.32,42300.0,53.0302,53.0613,52.9681,53.0613,42300.0
2010-09-23 11:50:00,68.32,68.45,68.3,68.31,20600.0,53.0613,53.1623,53.0458,53.0535,20600.0
2010-09-23 11:55:00,68.31,68.42,68.29,68.36,4900.0,53.0535,53.139,53.038,53.0924,4900.0
2010-09-23 12:00:00,68.34,68.34,68.23,68.24,7700.0,53.0768,53.0768,52.9914,52.9992,7700.0
2010-09-23 12:05:00,68.25,68.3,68.24,68.28,8500.0,53.0069,53.0458,52.9992,53.0302,8500.0
2010-09-23 12:10:00,68.28,68.37,68.28,68.33,8300.0,53.0302,53.1001,53.0302,53.0691,8300.0
2010-09-23 12:15:00,68.33,68.38,68.32,68.32,8600.0,53.0691,53.1079,53.0613,53.0613,8600.0
2010-09-23 12:20:00,68.31,68.42,68.31,68.41,4500.0,53.0535,53.139,53.0535,53.1312,4500.0
2010-09-23 12:25:00,68.42,68.44,68.37,68.44,4700.0,53.139,53.1545,53.1001,53.1545,4700.0
2010-09-23 12:30:00,68.43,68.45,68.39,68.41,6200.0,53.1467,53.1623,53.1157,53.1312,6200.0
2010-09-23 12:35:00,68.42,68.49,68.35,68.35,7400.0,53.139,53.1933,53.0846,53.0846,7400.0
2010-09-23 12:40:00,68.35,68.36,68.31,68.31,10300.0,53.0846,53.0924,53.0535,53.0535,10300.0
2010-09-23 12:45:00,68.28,68.32,68.21,68.26,9600.0,53.0302,53.0613,52.9759,53.0147,9600.0
2010-09-23 12:50:00,68.26,68.35,68.26,68.34,10900.0,53.0147,53.0846,53.0147,53.0768,10900.0
2010-09-23 12:55:00,68.34,68.35,68.29,68.3,10000.0,53.0768,53.0846,53.038,53.0458,10000.0
2010-09-23 13:00:00,68.3,68.35,68.3,68.35,7000.0,53.0458,53.0846,53.0458,53.0846,7000.0
2010-09-23 13:05:00,68.35,68.35,68.28,68.3,14900.0,53.0846,53.0846,53.0302,53.0458,14900.0
2010-09-23 13:10:00,68.31,68.32,68.25,68.25,6500.0,53.0535,53.0613,53.0069,53.0069,6500.0
2010-09-23 13:15:00,68.25,68.25,68.11,68.15,18400.0,53.0069,53.0069,52.8982,52.9293,18400.0
2010-09-23 13:20:00,68.14,68.25,68.14,68.25,6900.0,52.9215,53.0069,52.9215,53.0069,6900.0
2010-09-23 13:25:00,68.24,68.27,68.24,68.25,3400.0,52.9992,53.0225,52.9992,53.0069,3400.0
2010-09-23 13:30:00,68.24,68.31,68.24,68.31,7300.0,52.9992,53.0535,52.9992,53.0535,7300.0
2010-09-23 13:35:00,68.31,68.34,68.3,68.31,5100.0,53.0535,53.0768,53.0458,53.0535,5100.0
2010-09-23 13:40:00,68.33,68.34,68.26,68.31,8600.0,53.0691,53.0768,53.0147,53.0535,8600.0
2010-09-23 13:45:00,68.32,68.32,68.2,68.24,17200.0,53.0613,53.0613,52.9681,52.9992,17200.0
2010-09-23 13:50:00,68.24,68.37,68.23,68.37,8500.0,52.9992,53.1001,52.9914,53.1001,8500.0
2010-09-23 13:55:00,68.38,68.39,68.3,68.3,11500.0,53.1079,53.1157,53.0458,53.0458,11500.0
2010-09-23 14:00:00,68.31,68.38,68.3,68.37,10000.0,53.0535,53.1079,53.0458,53.1001,10000.0
2010-09-23 14:05:00,68.36,68.37,68.28,68.33,15000.0,53.0924,53.1001,53.0302,53.0691,15000.0
2010-09-23 14:10:00,68.34,68.36,68.31,68.36,15900.0,53.0768,53.0924,53.0535,53.0924,15900.0
2010-09-23 14:15:00,68.36,68.39,68.34,68.37,7200.0,53.0924,53.1157,53.0768,53.1001,7200.0
2010-09-23 14:20:00,68.37,68.42,68.37,68.4,8800.0,53.1001,53.139,53.1001,53.1234,8800.0
2010-09-23 14:25:00,68.41,68.41,68.34,68.34,6400.0,53.1312,53.1312,53.0768,53.0768,6400.0
2010-09-23 14:30:00,68.33,68.35,68.31,68.35,8700.0,53.0691,53.0846,53.0535,53.0846,8700.0
2010-09-23 14:35:00,68.36,68.4,68.27,68.28,10400.0,53.0924,53.1234,53.0225,53.0302,10400.0
2010-09-23 14:40:00,68.28,68.29,68.17,68.2,12300.0,53.0302,53.038,52.9448,52.9681,12300.0
2010-09-23 14:45:00,68.19,68.29,68.19,68.24,9800.0,52.9603,53.038,52.9603,52.9992,9800.0
2010-09-23 14:50:00,68.23,68.24,68.12,68.17,11500.0,52.9914,52.9992,52.906,52.9448,11500.0
2010-09-23 14:55:00,68.16,68.19,67.98,67.99,21300.0,52.937,52.9603,52.7972,52.805,21300.0
2010-09-23 15:00:00,68.0,68.09,67.99,68.04,18400.0,52.8128,52.8827,52.805,52.8438,18400.0
2010-09-23 15:05:00,68.04,68.04,67.9,67.91,20900.0,52.8438,52.8438,52.7351,52.7429,20900.0
2010-09-23 15:10:00,67.9,67.95,67.83,67.88,19100.0,52.7351,52.7739,52.6807,52.7196,19100.0
2010-09-23 15:15:00,67.88,67.97,67.77,67.97,18800.0,52.7196,52.7895,52.6341,52.7895,18800.0
2010-09-23 15:20:00,67.95,68.04,67.94,67.95,18900.0,52.7739,52.8438,52.7662,52.7739,18900.0
2010-09-23 15:25:00,67.95,67.96,67.73,67.76,23700.0,52.7739,52.7817,52.6031,52.6264,23700.0
2010-09-23 15:30:00,67.73,67.75,67.61,67.65,32700.0,52.6031,52.6186,52.5099,52.5409,32700.0
2010-09-23 15:35:00,67.62,67.74,67.56,67.68,42500.0,52.5176,52.6108,52.471,52.5642,42500.0
2010-09-23 15:40:00,67.67,67.74,67.55,67.65,39600.0,52.5565,52.6108,52.4633,52.5409,39600.0
2010-09-23 15:45:00,67.65,67.69,67.58,67.65,43600.0,52.5409,52.572,52.4866,52.5409,43600.0
2010-09-23 15:50:00,67.65,67.77,67.65,67.75,57100.0,52.5409,52.6341,52.5409,52.6186,57100.0
2010-09-23 15:55:00,67.75,67.81,67.75,67.79,46400.0,52.6186,52.6652,52.6186,52.6497,46400.0
2010-09-24 09:30:00,69.06,69.2,68.83,69.15,22900.0,53.636,53.7447,53.4574,53.7059,22900.0
2010-09-24 09:35:00,69.2,69.61,69.16,69.58,11200.0,53.7447,54.0632,53.7137,54.0399,11200.0
2010-09-24 09:40:00,69.6,69.76,69.55,69.62,42200.0,54.0554,54.1797,54.0166,54.0709,42200.0
2010-09-24 09:45:00,69.67,69.77,69.67,69.72,12700.0,54.1098,54.1874,54.1098,54.1486,12700.0
2010-09-24 09:50:00,69.69,69.8,69.68,69.78,33100.0,54.1253,54.2107,54.1175,54.1952,33100.0
2010-09-24 09:55:00,69.77,70.0,69.76,69.89,20800.0,54.1874,54.3661,54.1797,54.2806,20800.0
2010-09-24 10:00:00,69.89,69.92,69.75,69.88,21900.0,54.2806,54.3039,54.1719,54.2729,21900.0
2010-09-24 10:05:00,69.89,70.03,69.89,69.9,32300.0,54.2806,54.3894,54.2806,54.2884,32300.0
2010-09-24 10:10:00,69.89,69.94,69.84,69.88,34000.0,54.2806,54.3195,54.2418,54.2729,34000.0
2010-09-24 10:15:00,69.89,69.93,69.86,69.91,7800.0,54.2806,54.3117,54.2573,54.2962,7800.0
2010-09-24 10:20:00,69.93,70.0,69.87,70.0,13700.0,54.3117,54.3661,54.2651,54.3661,13700.0
2010-09-24 10:25:00,70.0,70.17,69.98,70.07,22700.0,54.3661,54.4981,54.3505,54.4204,22700.0
2010-09-24 10:30:00,70.08,70.09,70.01,70.04,19300.0,54.4282,54.436,54.3738,54.3971,19300.0
2010-09-24 10:35:00,70.04,70.1,70.0,70.01,31200.0,54.3971,54.4437,54.3661,54.3738,31200.0
2010-09-24 10:40:00,70.01,70.17,70.01,70.09,12600.0,54.3738,54.4981,54.3738,54.436,12600.0
2010-09-24 10:45:00,70.06,70.21,70.01,70.12,14800.0,54.4127,54.5292,54.3738,54.4593,14800.0
2010-09-24 10:50:00,70.14,70.16,70.02,70.04,8500.0,54.4748,54.4903,54.3816,54.3971,8500.0
2010-09-24 10:55:00,70.03,70.05,69.99,70.01,7100.0,54.3894,54.4049,54.3583,54.3738,7100.0
2010-09-24 11:00:00,69.99,70.07,69.98,70.07,8100.0,54.3583,54.4204,54.3505,54.4204,8100.0
2010-09-24 11:05:00,70.06,70.14,70.03,70.13,10800.0,54.4127,54.4748,54.3894,54.467,10800.0
2010-09-24 11:10:00,70.09,70.11,69.98,70.11,11800.0,54.436,54.4515,54.3505,54.4515,11800.0
2010-09-24 11:15:00,70.11,70.13,70.04,70.13,8000.0,54.4515,54.467,54.3971,54.467,8000.0
2010-09-24 11:20:00,70.16,70.18,69.96,69.99,9900.0,54.4903,54.5059,54.335,54.3583,9900.0
2010-09-24 11:25:00,69.98,70.01,69.94,69.96,12300.0,54.3505,54.3738,54.3195,54.335,12300.0
2010-09-24 11:30:00,69.95,70.01,69.85,69.88,14600.0,54.3272,54.3738,54.2496,54.2729,14600.0
2010-09-24 11:35:00,69.87,69.87,69.79,69.8,17300.0,54.2651,54.2651,54.203,54.2107,17300.0
2010-09-24 11:40:00,69.8,69.8,69.74,69.75,7200.0,54.2107,54.2107,54.1641,54.1719,7200.0
2010-09-24 11:45:00,69.73,69.81,69.72,69.8,5600.0,54.1564,54.2185,54.1486,54.2107,5600.0
2010-09-24 11:50:00,69.83,69.83,69.76,69.79,14800.0,54.234,54.234,54.1797,54.203,14800.0
2010-09-24 11:55:00,69.8,69.82,69.77,69.82,5600.0,54.2107,54.2263,54.1874,54.2263,5600.0
2010-09-24 12:00:00,69.82,69.88,69.79,69.83,7900.0,54.2263,54.2729,54.203,54.234,7900.0
2010-09-24 12:05:00,69.84,69.88,69.82,69.83,4400.0,54.2418,54.2729,54.2263,54.234,4400.0
2010-09-24 12:10:00,69.83,69.85,69.8,69.83,6800.0,54.234,54.2496,54.2107,54.234,6800.0
2010-09-24 12:15:00,69.81,69.87,69.81,69.86,7400.0,54.2185,54.2651,54.2185,54.2573,7400.0
2010-09-24 12:20:00,69.86,69.86,69.8,69.8,4800.0,54.2573,54.2573,54.2107,54.2107,4800.0
2010-09-24 12:25:00,69.8,69.88,69.78,69.88,4000.0,54.2107,54.2729,54.1952,54.2729,4000.0
2010-09-24 12:30:00,69.9,69.92,69.84,69.84,2800.0,54.2884,54.3039,54.2418,54.2418,2800.0
2010-09-24 12:35:00,69.84,69.89,69.82,69.89,6100.0,54.2418,54.2806,54.2263,54.2806,6100.0
2010-09-24 12:40:00,69.88,69.96,69.84,69.93,6600.0,54.2729,54.335,54.2418,54.3117,6600.0
2010-09-24 12:45:00,69.94,70.05,69.94,69.99,12000.0,54.3195,54.4049,54.3195,54.3583,12000.0
2010-09-24 12:50:00,70.0,70.0,69.94,69.97,5200.0,54.3661,54.3661,54.3195,54.3428,5200.0
2010-09-24 12:55:00,69.96,69.96,69.91,69.92,4100.0,54.335,54.335,54.2962,54.3039,4100.0
2010-09-24 13:00:00,69.92,69.98,69.92,69.93,11300.0,54.3039,54.3505,54.3039,54.3117,11300.0
2010-09-24 13:05:00,69.93,69.96,69.9,69.91,5900.0,54.3117,54.335,54.2884,54.2962,5900.0
2010-09-24 13:10:00,69.9,69.95,69.86,69.94,8500.0,54.2884,54.3272,54.2573,54.3195,8500.0
2010-09-24 13:15:00,69.94,69.96,69.9,69.91,5600.0,54.3195,54.335,54.2884,54.2962,5600.0
2010-09-24 13:20:00,69.9,69.93,69.89,69.93,3200.0,54.2884,54.3117,54.2806,54.3117,3200.0
2010-09-24 13:25:00,69.92,69.95,69.89,69.95,9500.0,54.3039,54.3272,54.2806,54.3272,9500.0
2010-09-24 13:30:00,69.94,69.97,69.87,69.93,12900.0,54.3195,54.3428,54.2651,54.3117,12900.0
2010-09-24 13:35:00,69.94,69.99,69.93,69.98,17600.0,54.3195,54.3583,54.3117,54.3505,17600.0
2010-09-24 13:40:00,69.99,69.99,69.86,69.9,11000.0,54.3583,54.3583,54.2573,54.2884,11000.0
2010-09-24 13:45:00,69.9,69.94,69.85,69.9,10700.0,54.2884,54.3195,54.2496,54.2884,10700.0
2010-09-24 13:50:00,69.89,69.9,69.86,69.86,6100.0,54.2806,54.2884,54.2573,54.2573,6100.0
2010-09-24 13:55:00,69.87,69.88,69.84,69.84,6500.0,54.2651,54.2729,54.2418,54.2418,6500.0
2010-09-24 14:00:00,69.85,69.89,69.84,69.85,8500.0,54.2496,54.2806,54.2418,54.2496,8500.0
2010-09-24 14:05:00,69.83,69.87,69.8,69.81,14300.0,54.234,54.2651,54.2107,54.2185,14300.0
2010-09-24 14:10:00,69.81,69.84,69.8,69.83,32400.0,54.2185,54.2418,54.2107,54.234,32400.0
2010-09-24 14:15:00,69.84,69.86,69.81,69.83,10100.0,54.2418,54.2573,54.2185,54.234,10100.0
2010-09-24 14:20:00,69.83,69.83,69.76,69.77,5400.0,54.234,54.234,54.1797,54.1874,5400.0
2010-09-24 14:25:00,69.77,69.82,69.75,69.78,8400.0,54.1874,54.2263,54.1719,54.1952,8400.0
2010-09-24 14:30:00,69.78,69.84,69.76,69.81,11200.0,54.1952,54.2418,54.1797,54.2185,11200.0
2010-09-24 14:35:00,69.81,69.84,69.78,69.78,21000.0,54.2185,54.2418,54.1952,54.1952,21000.0
2010-09-24 14:40:00,69.79,69.84,69.77,69.81,11300.0,54.203,54.2418,54.1874,54.2185,11300.0
2010-09-24 14:45:00,69.8,69.88,69.78,69.79,13300.0,54.2107,54.2729,54.1952,54.203,13300.0
2010-09-24 14:50:00,69.79,69.88,69.75,69.84,12000.0,54.203,54.2729,54.1719,54.2418,12000.0
2010-09-24 14:55:00,69.84,69.88,69.83,69.87,11900.0,54.2418,54.2729,54.234,54.2651,11900.0
2010-09-24 15:00:00,69.87,69.88,69.76,69.81,10000.0,54.2651,54.2729,54.1797,54.2185,10000.0
2010-09-24 15:05:00,69.82,69.92,69.81,69.91,7200.0,54.2263,54.3039,54.2185,54.2962,7200.0
2010-09-24 15:10:00,69.92,69.99,69.92,69.96,9600.0,54.3039,54.3583,54.3039,54.335,9600.0
2010-09-24 15:15:00,69.95,69.99,69.93,69.97,11600.0,54.3272,54.3583,54.3117,54.3428,11600.0
2010-09-24 15:20:00,69.97,69.98,69.92,69.92,6900.0,54.3428,54.3505,54.3039,54.3039,6900.0
2010-09-24 15:25:00,69.92,69.99,69.81,69.85,19100.0,54.3039,54.3583,54.2185,54.2496,19100.0
2010-09-24 15:30:00,69.87,69.89,69.82,69.87,15900.0,54.2651,54.2806,54.2263,54.2651,15900.0
2010-09-24 15:35:00,69.87,69.98,69.86,69.9,22900.0,54.2651,54.3505,54.2573,54.2884,22900.0
2010-09-24 15:40:00,69.91,69.95,69.84,69.87,18400.0,54.2962,54.3272,54.2418,54.2651,18400.0
2010-09-24 15:45:00,69.87,69.97,69.82,69.89,37900.0,54.2651,54.3428,54.2263,54.2806,37900.0
2010-09-24 15:50:00,69.89,69.93,69.79,69.83,49800.0,54.2806,54.3117,54.203,54.234,49800.0
2010-09-24 15:55:00,69.83,69.92,69.83,69.89,58500.0,54.234,54.3039,54.234,54.2806,58500.0
2010-09-27 09:30:00,69.68,69.68,69.36,69.52,15000.0,54.1175,54.1175,53.869,53.9933,15000.0
2010-09-27 09:35:00,69.52,69.84,69.52,69.63,6500.0,53.9933,54.2418,53.9933,54.0787,6500.0
2010-09-27 09:40:00,69.6,69.6,69.38,69.54,6200.0,54.0554,54.0554,53.8845,54.0088,6200.0
2010-09-27 09:45:00,69.54,69.7,69.45,69.56,11600.0,54.0088,54.1331,53.9389,54.0243,11600.0
2010-09-27 09:50:00,69.57,69.65,69.48,69.64,7100.0,54.0321,54.0942,53.9622,54.0865,7100.0
2010-09-27 09:55:00,69.64,69.64,69.38,69.41,7500.0,54.0865,54.0865,53.8845,53.9078,7500.0
2010-09-27 10:00:00,69.43,69.48,69.36,69.44,7400.0,53.9234,53.9622,53.869,53.9311,7400.0
2010-09-27 10:05:00,69.46,69.6,69.38,69.6,6800.0,53.9467,54.0554,53.8845,54.0554,6800.0
2010-09-27 10:10:00,69.62,69.63,69.52,69.53,9000.0,54.0709,54.0787,53.9933,54.001,9000.0
2010-09-27 10:15:00,69.51,69.51,69.36,69.4,7200.0,53.9855,53.9855,53.869,53.9001,7200.0
2010-09-27 10:20:00,69.41,69.56,69.37,69.56,8500.0,53.9078,54.0243,53.8768,54.0243,8500.0
2010-09-27 10:25:00,69.58,69.79,69.58,69.79,16700.0,54.0399,54.203,54.0399,54.203,16700.0
2010-09-27 10:30:00,69.77,69.81,69.68,69.73,10900.0,54.1874,54.2185,54.1175,54.1564,10900.0
2010-09-27 10:35:00,69.73,69.77,69.53,69.63,12200.0,54.1564,54.1874,54.001,54.0787,12200.0
2010-09-27 10:40:00,69.62,69.78,69.6,69.75,8000.0,54.0709,54.1952,54.0554,54.1719,8000.0
2010-09-27 10:45:00,69.76,69.78,69.71,69.75,5200.0,54.1797,54.1952,54.1408,54.1719,5200.0
2010-09-27 10:50:00,69.74,69.76,69.66,69.71,6000.0,54.1641,54.1797,54.102,54.1408,6000.0
2010-09-27 10:55:00,69.7,69.7,69.64,69.68,6600.0,54.1331,54.1331,54.0865,54.1175,6600.0
2010-09-27 11:00:00,69.67,69.69,69.54,69.54,11900.0,54.1098,54.1253,54.0088,54.0088,11900.0
2010-09-27 11:05:00,69.55,69.56,69.48,69.53,5700.0,54.0166,54.0243,53.9622,54.001,5700.0
2010-09-27 11:10:00,69.54,69.55,69.42,69.43,15500.0,54.0088,54.0166,53.9156,53.9234,15500.0
2010-09-27 11:15:00,69.42,69.47,69.34,69.44,7700.0,53.9156,53.9544,53.8535,53.9311,7700.0
2010-09-27 11:20:00,69.44,69.54,69.4,69.53,5700.0,53.9311,54.0088,53.9001,54.001,5700.0
2010-09-27 11:25:00,69.53,69.6,69.53,69.57,12500.0,54.001,54.0554,54.001,54.0321,12500.0
2010-09-27 11:30:00,69.57,69.63,69.53,69.54,12800.0,54.0321,54.0787,54.001,54.0088,12800.0
2010-09-27 11:35:00,69.53,69.58,69.38,69.4,8000.0,54.001,54.0399,53.8845,53.9001,8000.0
2010-09-27 11:40:00,69.4,69.41,69.34,69.38,3200.0,53.9001,53.9078,53.8535,53.8845,3200.0
2010-09-27 11:45:00,69.37,69.41,69.3,69.35,13600.0,53.8768,53.9078,53.8224,53.8612,13600.0
2010-09-27 11:50:00,69.35,69.38,69.31,69.38,5100.0,53.8612,53.8845,53.8302,53.8845,5100.0
2010-09-27 11:55:00,69.36,69.4,69.33,69.38,7600.0,53.869,53.9001,53.8457,53.8845,7600.0
2010-09-27 12:00:00,69.39,69.51,69.38,69.51,12900.0,53.8923,53.9855,53.8845,53.9855,12900.0
2010-09-27 12:05:00,69.52,69.52,69.46,69.47,3800.0,53.9933,53.9933,53.9467,53.9544,3800.0
2010-09-27 12:10:00,69.46,69.55,69.45,69.49,8200.0,53.9467,54.0166,53.9389,53.97,8200.0
2010-09-27 12:15:00,69.5,69.56,69.45,69.53,4900.0,53.9777,54.0243,53.9389,54.001,4900.0
2010-09-27 12:20:00,69.54,69.54,69.45,69.48,9200.0,54.0088,54.0088,53.9389,53.9622,9200.0
2010-09-27 12:25:00,69.5,69.59,69.5,69.59,3200.0,53.9777,54.0476,53.9777,54.0476,3200.0
2010-09-27 12:30:00,69.59,69.59,69.46,69.49,4400.0,54.0476,54.0476,53.9467,53.97,4400.0
2010-09-27 12:35:00,69.5,69.55,69.48,69.51,4000.0,53.9777,54.0166,53.9622,53.9855,4000.0
2010-09-27 12:40:00,69.51,69.55,69.46,69.55,3100.0,53.9855,54.0166,53.9467,54.0166,3100.0
2010-09-27 12:45:00,69.55,69.59,69.5,69.59,4800.0,54.0166,54.0476,53.9777,54.0476,4800.0
2010-09-27 12:50:00,69.57,69.57,69.51,69.55,3100.0,54.0321,54.0321,53.9855,54.0166,3100.0
2010-09-27 12:55:00,69.57,69.58,69.54,69.54,2400.0,54.0321,54.0399,54.0088,54.0088,2400.0
2010-09-27 13:00:00,69.56,69.57,69.49,69.56,4500.0,54.0243,54.0321,53.97,54.0243,4500.0
2010-09-27 13:05:00,69.6,69.71,69.6,69.63,8100.0,54.0554,54.1408,54.0554,54.0787,8100.0
2010-09-27 13:10:00,69.63,69.66,69.59,69.63,5500.0,54.0787,54.102,54.0476,54.0787,5500.0
2010-09-27 13:15:00,69.63,69.63,69.55,69.57,3000.0,54.0787,54.0787,54.0166,54.0321,3000.0
2010-09-27 13:20:00,69.56,69.58,69.48,69.54,6400.0,54.0243,54.0399,53.9622,54.0088,6400.0
2010-09-27 13:25:00,69.54,69.61,69.52,69.59,2800.0,54.0088,54.0632,53.9933,54.0476,2800.0
2010-09-27 13:30:00,69.57,69.61,69.56,69.61,6000.0,54.0321,54.0632,54.0243,54.0632,6000.0
2010-09-27 13:35:00,69.61,69.63,69.58,69.61,3000.0,54.0632,54.0787,54.0399,54.0632,3000.0
2010-09-27 13:40:00,69.62,69.73,69.61,69.72,8700.0,54.0709,54.1564,54.0632,54.1486,8700.0
2010-09-27 13:45:00,69.72,69.81,69.71,69.76,6300.0,54.1486,54.2185,54.1408,54.1797,6300.0
2010-09-27 13:50:00,69.8,69.81,69.76,69.77,2200.0,54.2107,54.2185,54.1797,54.1874,2200.0
2010-09-27 13:55:00,69.79,69.84,69.71,69.71,6000.0,54.203,54.2418,54.1408,54.1408,6000.0
2010-09-27 14:00:00,69.72,69.73,69.69,69.71,4600.0,54.1486,54.1564,54.1253,54.1408,4600.0
2010-09-27 14:05:00,69.71,69.75,69.7,69.75,6300.0,54.1408,54.1719,54.1331,54.1719,6300.0
2010-09-27 14:10:00,69.75,69.82,69.72,69.82,30500.0,54.1719,54.2263,54.1486,54.2263,30500.0
2010-09-27 14:15:00,69.82,69.87,69.77,69.85,15500.0,54.2263,54.2651,54.1874,54.2496,15500.0
2010-09-27 14:20:00,69.84,69.87,69.81,69.82,8000.0,54.2418,54.2651,54.2185,54.2263,8000.0
2010-09-27 14:25:00,69.82,69.86,69.8,69.86,2900.0,54.2263,54.2573,54.2107,54.2573,2900.0
2010-09-27 14:30:00,69.86,69.88,69.74,69.74,8500.0,54.2573,54.2729,54.1641,54.1641,8500.0
2010-09-27 14:35:00,69.73,69.8,69.73,69.78,10900.0,54.1564,54.2107,54.1564,54.1952,10900.0
2010-09-27 14:40:00,69.78,69.93,69.78,69.93,26000.0,54.1952,54.3117,54.1952,54.3117,26000.0
2010-09-27 14:45:00,69.93,69.94,69.89,69.89,5000.0,54.3117,54.3195,54.2806,54.2806,5000.0
2010-09-27 14:50:00,69.89,69.91,69.88,69.9,5200.0,54.2806,54.2962,54.2729,54.2884,5200.0
2010-09-27 14:55:00,69.89,69.9,69.78,69.78,8500.0,54.2806,54.2884,54.1952,54.1952,8500.0
2010-09-27 15:00:00,69.77,69.78,69.71,69.72,7100.0,54.1874,54.1952,54.1408,54.1486,7100.0
2010-09-27 15:05:00,69.71,69.75,69.68,69.7,52500.0,54.1408,54.1719,54.1175,54.1331,52500.0
2010-09-27 15:10:00,69.7,69.7,69.66,69.7,9300.0,54.1331,54.1331,54.102,54.1331,9300.0
2010-09-27 15:15:00,69.7,69.71,69.66,69.7,14100.0,54.1331,54.1408,54.102,54.1331,14100.0
2010-09-27 15:20:00,69.7,69.79,69.68,69.79,11400.0,54.1331,54.203,54.1175,54.203,11400.0
2010-09-27 15:25:00,69.79,69.8,69.78,69.8,6000.0,54.203,54.2107,54.1952,54.2107,6000.0
2010-09-27 15:30:00,69.79,69.79,69.7,69.71,13800.0,54.203,54.203,54.1331,54.1408,13800.0
2010-09-27 15:35:00,69.71,69.71,69.58,69.61,13000.0,54.1408,54.1408,54.0399,54.0632,13000.0
2010-09-27 15:40:00,69.61,69.63,69.52,69.62,17700.0,54.0632,54.0787,53.9933,54.0709,17700.0
2010-09-27 15:45:00,69.61,69.61,69.5,69.56,16600.0,54.0632,54.0632,53.9777,54.0243,16600.0
2010-09-27 15:50:00,69.57,69.57,69.43,69.48,27000.0,54.0321,54.0321,53.9234,53.9622,27000.0
2010-09-27 15:55:00,69.46,69.46,69.38,69.46,38100.0,53.9467,53.9467,53.8845,53.9467,38100.0
2010-09-28 09:30:00,69.63,69.66,69.39,69.41,20900.0,54.0787,54.102,53.8923,53.9078,20900.0
2010-09-28 09:35:00,69.41,69.44,69.24,69.24,19600.0,53.9078,53.9311,53.7758,53.7758,19600.0
2010-09-28 09:40:00,69.22,69.22,68.96,69.02,30100.0,53.7603,53.7603,53.5583,53.6049,30100.0
2010-09-28 09:45:00,69.0,69.14,68.83,69.14,20900.0,53.5894,53.6981,53.4574,53.6981,20900.0
2010-09-28 09:50:00,69.12,69.27,69.12,69.14,12700.0,53.6826,53.7991,53.6826,53.6981,12700.0
2010-09-28 09:55:00,69.13,69.16,68.99,69.13,14500.0,53.6904,53.7137,53.5816,53.6904,14500.0
2010-09-28 10:00:00,69.13,69.13,68.57,68.8,23800.0,53.6904,53.6904,53.2555,53.4341,23800.0
2010-09-28 10:05:00,68.76,68.78,68.68,68.75,5500.0,53.403,53.4186,53.3409,53.3953,5500.0
2010-09-28 10:10:00,68.76,68.82,68.71,68.82,9600.0,53.403,53.4496,53.3642,53.4496,9600.0
2010-09-28 10:15:00,68.79,68.92,68.74,68.88,8500.0,53.4263,53.5273,53.3875,53.4962,8500.0
2010-09-28 10:20:00,68.9,69.07,68.81,69.07,11700.0,53.5117,53.6438,53.4419,53.6438,11700.0
2010-09-28 10:25:00,69.1,69.26,69.08,69.25,7100.0,53.6671,53.7913,53.6515,53.7836,7100.0
2010-09-28 10:30:00,69.23,69.47,69.23,69.33,7700.0,53.768,53.9544,53.768,53.8457,7700.0
2010-09-28 10:35:00,69.33,69.35,69.27,69.27,7100.0,53.8457,53.8612,53.7991,53.7991,7100.0
2010-09-28 10:40:00,69.29,69.48,69.27,69.37,8600.0,53.8146,53.9622,53.7991,53.8768,8600.0
2010-09-28 10:45:00,69.4,69.42,69.33,69.36,4600.0,53.9001,53.9156,53.8457,53.869,4600.0
2010-09-28 10:50:00,69.36,69.4,69.34,69.38,3200.0,53.869,53.9001,53.8535,53.8845,3200.0
2010-09-28 10:55:00,69.37,69.53,69.37,69.5,5300.0,53.8768,54.001,53.8768,53.9777,5300.0
2010-09-28 11:00:00,69.54,69.59,69.46,69.47,13000.0,54.0088,54.0476,53.9467,53.9544,13000.0
2010-09-28 11:05:00,69.44,69.48,69.41,69.45,3300.0,53.9311,53.9622,53.9078,53.9389,3300.0
2010-09-28 11:10:00,69.43,69.5,69.42,69.47,8400.0,53.9234,53.9777,53.9156,53.9544,8400.0
2010-09-28 11:15:00,69.46,69.59,69.46,69.56,6200.0,53.9467,54.0476,53.9467,54.0243,6200.0
2010-09-28 11:20:00,69.57,69.65,69.55,69.63,4200.0,54.0321,54.0942,54.0166,54.0787,4200.0
2010-09-28 11:25:00,69.64,69.75,69.56,69.67,8600.0,54.0865,54.1719,54.0243,54.1098,8600.0
2010-09-28 11:30:00,69.69,69.9,69.69,69.82,4500.0,54.1253,54.2884,54.1253,54.2263,4500.0
2010-09-28 11:35:00,69.85,69.89,69.75,69.75,9800.0,54.2496,54.2806,54.1719,54.1719,9800.0
2010-09-28 11:40:00,69.74,69.81,69.72,69.72,6600.0,54.1641,54.2185,54.1486,54.1486,6600.0
2010-09-28 11:45:00,69.75,69.82,69.74,69.8,4300.0,54.1719,54.2263,54.1641,54.2107,4300.0
2010-09-28 11:50:00,69.8,69.8,69.63,69.64,6000.0,54.2107,54.2107,54.0787,54.0865,6000.0
2010-09-28 11:55:00,69.64,69.64,69.5,69.5,8300.0,54.0865,54.0865,53.9777,53.9777,8300.0
2010-09-28 12:00:00,69.5,69.51,69.35,69.39,6200.0,53.9777,53.9855,53.8612,53.8923,6200.0
2010-09-28 12:05:00,69.38,69.38,69.28,69.33,2600.0,53.8845,53.8845,53.8069,53.8457,2600.0
2010-09-28 12:10:00,69.35,69.45,69.33,69.45,7500.0,53.8612,53.9389,53.8457,53.9389,7500.0
2010-09-28 12:15:00,69.45,69.52,69.44,69.51,6200.0,53.9389,53.9933,53.9311,53.9855,6200.0
2010-09-28 12:20:00,69.5,69.65,69.5,69.62,4300.0,53.9777,54.0942,53.9777,54.0709,4300.0
2010-09-28 12:25:00,69.63,69.71,69.57,69.57,6100.0,54.0787,54.1408,54.0321,54.0321,6100.0
2010-09-28 12:30:00,69.62,69.63,69.53,69.58,6300.0,54.0709,54.0787,54.001,54.0399,6300.0
2010-09-28 12:35:00,69.58,69.63,69.58,69.6,2700.0,54.0399,54.0787,54.0399,54.0554,2700.0
2010-09-28 12:40:00,69.57,69.62,69.57,69.6,2100.0,54.0321,54.0709,54.0321,54.0554,2100.0
2010-09-28 12:45:00,69.6,69.7,69.6,69.6,9500.0,54.0554,54.1331,54.0554,54.0554,9500.0
2010-09-28 12:50:00,69.61,69.66,69.6,69.65,4200.0,54.0632,54.102,54.0554,54.0942,4200.0
2010-09-28 12:55:00,69.66,69.7,69.65,69.69,3400.0,54.102,54.1331,54.0942,54.1253,3400.0
2010-09-28 13:00:00,69.69,69.74,69.52,69.52,17700.0,54.1253,54.1641,53.9933,53.9933,17700.0
2010-09-28 13:05:00,69.49,69.53,69.4,69.43,4000.0,53.97,54.001,53.9001,53.9234,4000.0
2010-09-28 13:10:00,69.45,69.47,69.38,69.42,5700.0,53.9389,53.9544,53.8845,53.9156,5700.0
2010-09-28 13:15:00,69.44,69.5,69.44,69.49,1800.0,53.9311,53.9777,53.9311,53.97,1800.0
2010-09-28 13:20:00,69.52,69.52,69.49,69.51,2200.0,53.9933,53.9933,53.97,53.9855,2200.0
2010-09-28 13:25:00,69.54,69.57,69.47,69.49,6000.0,54.0088,54.0321,53.9544,53.97,6000.0
2010-09-28 13:30:00,69.58,69.61,69.57,69.61,2200.0,54.0399,54.0632,54.0321,54.0632,2200.0
2010-09-28 13:35:00,69.62,69.71,69.61,69.69,7100.0,54.0709,54.1408,54.0632,54.1253,7100.0
2010-09-28 13:40:00,69.66,69.73,69.64,69.72,7200.0,54.102,54.1564,54.0865,54.1486,7200.0
2010-09-28 13:45:00,69.72,69.75,69.65,69.71,4300.0,54.1486,54.1719,54.0942,54.1408,4300.0
2010-09-28 13:50:00,69.72,69.87,69.72,69.86,9000.0,54.1486,54.2651,54.1486,54.2573,9000.0
2010-09-28 13:55:00,69.92,69.99,69.88,69.93,12000.0,54.3039,54.3583,54.2729,54.3117,12000.0
2010-09-28 14:00:00,69.94,69.94,69.86,69.86,7800.0,54.3195,54.3195,54.2573,54.2573,7800.0
2010-09-28 14:05:00,69.89,69.89,69.81,69.86,4200.0,54.2806,54.2806,54.2185,54.2573,4200.0
2010-09-28 14:10:00,69.88,69.9,69.84,69.86,3500.0,54.2729,54.2884,54.2418,54.2573,3500.0
2010-09-28 14:15:00,69.87,69.93,69.84,69.88,5400.0,54.2651,54.3117,54.2418,54.2729,5400.0
2010-09-28 14:20:00,69.88,69.89,69.78,69.79,5900.0,54.2729,54.2806,54.1952,54.203,5900.0
2010-09-28 14:25:00,69.82,69.85,69.71,69.75,5900.0,54.2263,54.2496,54.1408,54.1719,5900.0
2010-09-28 14:30:00,69.74,69.77,69.67,69.73,7300.0,54.1641,54.1874,54.1098,54.1564,7300.0
2010-09-28 14:35:00,69.73,69.77,69.65,69.69,13100.0,54.1564,54.1874,54.0942,54.1253,13100.0
2010-09-28 14:40:00,69.69,69.73,69.57,69.66,11200.0,54.1253,54.1564,54.0321,54.102,11200.0
2010-09-28 14:45:00,69.62,69.62,69.44,69.49,13400.0,54.0709,54.0709,53.9311,53.97,13400.0
2010-09-28 14:50:00,69.53,69.6,69.5,69.6,6100.0,54.001,54.0554,53.9777,54.0554,6100.0
2010-09-28 14:55:00,69.57,69.59,69.51,69.57,10700.0,54.0321,54.0476,53.9855,54.0321,10700.0
2010-09-28 15:00:00,69.59,69.6,69.47,69.55,5800.0,54.0476,54.0554,53.9544,54.0166,5800.0
2010-09-28 15:05:00,69.54,69.71,69.51,69.69,7200.0,54.0088,54.1408,53.9855,54.1253,7200.0
2010-09-28 15:10:00,69.68,69.73,69.61,69.71,6800.0,54.1175,54.1564,54.0632,54.1408,6800.0
2010-09-28 15:15:00,69.72,69.89,69.66,69.83,18300.0,54.1486,54.2806,54.102,54.234,18300.0
2010-09-28 15:20:00,69.86,69.92,69.81,69.81,17600.0,54.2573,54.3039,54.2185,54.2185,17600.0
2010-09-28 15:25:00,69.81,69.85,69.76,69.8,9400.0,54.2185,54.2496,54.1797,54.2107,9400.0
2010-09-28 15:30:00,69.8,69.99,69.78,69.99,14900.0,54.2107,54.3583,54.1952,54.3583,14900.0
2010-09-28 15:35:00,69.98,70.08,69.97,70.04,20800.0,54.3505,54.4282,54.3428,54.3971,20800.0
2010-09-28 15:40:00,70.08,70.1,69.93,69.99,26500.0,54.4282,54.4437,54.3117,54.3583,26500.0
2010-09-28 15:45:00,70.0,70.2,70.0,70.16,40700.0,54.3661,54.5214,54.3661,54.4903,40700.0
2010-09-28 15:50:00,70.16,70.34,70.13,70.26,70500.0,54.4903,54.6301,54.467,54.568,70500.0
2010-09-28 15:55:00,70.25,70.27,70.07,70.07,39400.0,54.5602,54.5758,54.4204,54.4204,39400.0
2010-09-29 09:30:00,69.64,69.98,69.63,69.73,16100.0,54.0865,54.3505,54.0787,54.1564,16100.0
2010-09-29 09:35:00,69.76,70.06,69.74,69.96,13900.0,54.1797,54.4127,54.1641,54.335,13900.0
2010-09-29 09:40:00,70.0,70.06,69.96,70.03,7900.0,54.3661,54.4127,54.335,54.3894,7900.0
2010-09-29 09:45:00,70.03,70.09,69.9,69.98,13200.0,54.3894,54.436,54.2884,54.3505,13200.0
2010-09-29 09:50:00,69.94,69.97,69.73,69.77,13300.0,54.3195,54.3428,54.1564,54.1874,13300.0
2010-09-29 09:55:00,69.7,69.85,69.59,69.65,15900.0,54.1331,54.2496,54.0476,54.0942,15900.0
2010-09-29 10:00:00,69.64,69.8,69.53,69.79,41100.0,54.0865,54.2107,54.001,54.203,41100.0
2010-09-29 10:05:00,69.79,69.96,69.78,69.88,24500.0,54.203,54.335,54.1952,54.2729,24500.0
2010-09-29 10:10:00,69.88,69.91,69.79,69.83,22500.0,54.2729,54.2962,54.203,54.234,22500.0
2010-09-29 10:15:00,69.84,69.96,69.78,69.91,73000.0,54.2418,54.335,54.1952,54.2962,73000.0
2010-09-29 10:20:00,69.9,69.96,69.77,69.96,39300.0,54.2884,54.335,54.1874,54.335,39300.0
2010-09-29 10:25:00,69.96,69.99,69.85,69.97,40300.0,54.335,54.3583,54.2496,54.3428,40300.0
2010-09-29 10:30:00,69.93,70.23,69.91,70.1,20800.0,54.3117,54.5447,54.2962,54.4437,20800.0
2010-09-29 10:35:00,70.12,70.2,70.06,70.2,25300.0,54.4593,54.5214,54.4127,54.5214,25300.0
2010-09-29 10:40:00,70.2,70.3,70.11,70.13,41300.0,54.5214,54.5991,54.4515,54.467,41300.0
2010-09-29 10:45:00,70.12,70.21,70.05,70.16,32100.0,54.4593,54.5292,54.4049,54.4903,32100.0
2010-09-29 10:50:00,70.18,70.24,70.01,70.23,26700.0,54.5059,54.5525,54.3738,54.5447,26700.0
2010-09-29 10:55:00,70.2,70.32,70.17,70.32,49300.0,54.5214,54.6146,54.4981,54.6146,49300.0
2010-09-29 11:00:00,70.31,70.44,70.3,70.36,14200.0,54.6068,54.7078,54.5991,54.6457,14200.0
2010-09-29 11:05:00,70.38,70.43,70.35,70.4,9800.0,54.6612,54.7,54.6379,54.6767,9800.0
2010-09-29 11:10:00,70.4,70.4,70.23,70.23,24800.0,54.6767,54.6767,54.5447,54.5447,24800.0
2010-09-29 11:15:00,70.2,70.42,70.13,70.41,66300.0,54.5214,54.6923,54.467,54.6845,66300.0
2010-09-29 11:20:00,70.42,70.71,70.42,70.69,37300.0,54.6923,54.9175,54.6923,54.902,37300.0
2010-09-29 11:25:00,70.68,70.71,70.65,70.67,27600.0,54.8942,54.9175,54.8709,54.8864,27600.0
2010-09-29 11:30:00,70.68,70.75,70.66,70.68,45400.0,54.8942,54.9486,54.8787,54.8942,45400.0
2010-09-29 11:35:00,70.68,70.84,70.68,70.83,50800.0,54.8942,55.0185,54.8942,55.0107,50800.0
2010-09-29 11:40:00,70.83,71.0,70.82,70.99,60800.0,55.0107,55.1427,55.0029,55.135,60800.0
2010-09-29 11:45:00,70.99,71.13,70.93,70.94,57300.0,55.135,55.2437,55.0884,55.0961,57300.0
2010-09-29 11:50:00,70.95,70.96,70.87,70.92,34000.0,55.1039,55.1117,55.0418,55.0806,34000.0
2010-09-29 11:55:00,70.92,71.07,70.91,71.01,23900.0,55.0806,55.1971,55.0728,55.1505,23900.0
2010-09-29 12:00:00,71.01,71.09,70.98,71.05,26200.0,55.1505,55.2126,55.1272,55.1816,26200.0
2010-09-29 12:05:00,71.06,71.06,70.98,71.02,9100.0,55.1893,55.1893,55.1272,55.1583,9100.0
2010-09-29 12:10:00,71.01,71.05,70.91,71.03,11400.0,55.1505,55.1816,55.0728,55.166,11400.0
2010-09-29 12:15:00,71.04,71.09,71.03,71.03,10600.0,55.1738,55.2126,55.166,55.166,10600.0
2010-09-29 12:20:00,71.02,71.07,71.0,71.0,34900.0,55.1583,55.1971,55.1427,55.1427,34900.0
2010-09-29 12:25:00,71.0,71.0,70.88,70.92,5700.0,55.1427,55.1427,55.0495,55.0806,5700.0
2010-09-29 12:30:00,70.86,70.86,70.73,70.75,10300.0,55.034,55.034,54.933,54.9486,10300.0
2010-09-29 12:35:00,70.73,70.74,70.64,70.69,17600.0,54.933,54.9408,54.8631,54.902,17600.0
2010-09-29 12:40:00,70.71,70.74,70.65,70.67,14800.0,54.9175,54.9408,54.8709,54.8864,14800.0
2010-09-29 12:45:00,70.67,70.68,70.56,70.6,11400.0,54.8864,54.8942,54.801,54.8321,11400.0
2010-09-29 12:50:00,70.62,70.7,70.59,70.69,8900.0,54.8476,54.9097,54.8243,54.902,8900.0
2010-09-29 12:55:00,70.69,70.71,70.65,70.68,13700.0,54.902,54.9175,54.8709,54.8942,13700.0
2010-09-29 13:00:00,70.68,70.69,70.58,70.64,16200.0,54.8942,54.902,54.8165,54.8631,16200.0
2010-09-29 13:05:00,70.64,70.64,70.48,70.53,10400.0,54.8631,54.8631,54.7389,54.7777,10400.0
2010-09-29 13:10:00,70.52,70.64,70.52,70.56,6700.0,54.7699,54.8631,54.7699,54.801,6700.0
2010-09-29 13:15:00,70.56,70.59,70.53,70.57,7400.0,54.801,54.8243,54.7777,54.8088,7400.0
2010-09-29 13:20:00,70.58,70.58,70.51,70.58,7600.0,54.8165,54.8165,54.7622,54.8165,7600.0
2010-09-29 13:25:00,70.55,70.59,70.49,70.5,11300.0,54.7932,54.8243,54.7466,54.7544,11300.0
2010-09-29 13:30:00,70.49,70.56,70.48,70.52,6200.0,54.7466,54.801,54.7389,54.7699,6200.0
2010-09-29 13:35:00,70.55,70.57,70.38,70.43,21800.0,54.7932,54.8088,54.6612,54.7,21800.0
2010-09-29 13:40:00,70.45,70.45,70.3,70.35,45200.0,54.7156,54.7156,54.5991,54.6379,45200.0
2010-09-29 13:45:00,70.35,70.49,70.33,70.46,36500.0,54.6379,54.7466,54.6224,54.7233,36500.0
2010-09-29 13:50:00,70.46,70.61,70.46,70.56,18800.0,54.7233,54.8398,54.7233,54.801,18800.0
2010-09-29 13:55:00,70.57,70.7,70.56,70.63,11500.0,54.8088,54.9097,54.801,54.8554,11500.0
2010-09-29 14:00:00,70.62,70.71,70.59,70.7,5300.0,54.8476,54.9175,54.8243,54.9097,5300.0
2010-09-29 14:05:00,70.7,70.71,70.62,70.64,4600.0,54.9097,54.9175,54.8476,54.8631,4600.0
2010-09-29 14:10:00,70.61,70.72,70.59,70.7,5700.0,54.8398,54.9253,54.8243,54.9097,5700.0
2010-09-29 14:15:00,70.7,70.72,70.61,70.68,7900.0,54.9097,54.9253,54.8398,54.8942,7900.0
2010-09-29 14:20:00,70.66,70.86,70.66,70.83,20700.0,54.8787,55.034,54.8787,55.0107,20700.0
2010-09-29 14:25:00,70.81,70.81,70.67,70.67,4800.0,54.9952,54.9952,54.8864,54.8864,4800.0
2010-09-29 14:30:00,70.67,70.7,70.65,70.7,5900.0,54.8864,54.9097,54.8709,54.9097,5900.0
2010-09-29 14:35:00,70.69,70.69,70.65,70.68,12800.0,54.902,54.902,54.8709,54.8942,12800.0
2010-09-29 14:40:00,70.68,70.81,70.67,70.81,16700.0,54.8942,54.9952,54.8864,54.9952,16700.0
2010-09-29 14:45:00,70.82,70.87,70.75,70.75,12300.0,55.0029,55.0418,54.9486,54.9486,12300.0
2010-09-29 14:50:00,70.75,70.75,70.67,70.74,9700.0,54.9486,54.9486,54.8864,54.9408,9700.0
2010-09-29 14:55:00,70.75,70.8,70.73,70.79,7100.0,54.9486,54.9874,54.933,54.9796,7100.0
2010-09-29 15:00:00,70.79,70.79,70.74,70.74,10600.0,54.9796,54.9796,54.9408,54.9408,10600.0
2010-09-29 15:05:00,70.73,70.74,70.52,70.57,50900.0,54.933,54.9408,54.7699,54.8088,50900.0
2010-09-29 15:10:00,70.57,70.57,70.42,70.46,27800.0,54.8088,54.8088,54.6923,54.7233,27800.0
2010-09-29 15:15:00,70.47,70.51,70.34,70.51,33800.0,54.7311,54.7622,54.6301,54.7622,33800.0
2010-09-29 15:20:00,70.52,70.59,70.5,70.58,70800.0,54.7699,54.8243,54.7544,54.8165,70800.0
2010-09-29 15:25:00,70.58,70.6,70.48,70.54,10200.0,54.8165,54.8321,54.7389,54.7855,10200.0
2010-09-29 15:30:00,70.54,70.54,70.4,70.42,25000.0,54.7855,54.7855,54.6767,54.6923,25000.0
2010-09-29 15:35:00,70.41,70.42,70.33,70.37,162900.0,54.6845,54.6923,54.6224,54.6534,162900.0
2010-09-29 15:40:00,70.37,70.44,70.31,70.4,138600.0,54.6534,54.7078,54.6068,54.6767,138600.0
2010-09-29 15:45:00,70.43,70.51,70.38,70.51,74800.0,54.7,54.7622,54.6612,54.7622,74800.0
2010-09-29 15:50:00,70.51,70.52,70.43,70.44,72900.0,54.7622,54.7699,54.7,54.7078,72900.0
2010-09-29 15:55:00,70.44,70.48,70.38,70.46,100800.0,54.7078,54.7389,54.6612,54.7233,100800.0
2010-09-30 09:30:00,70.8,71.81,70.8,71.78,33300.0,54.9874,55.7718,54.9874,55.7485,33300.0
2010-09-30 09:35:00,71.79,71.82,71.44,71.55,14200.0,55.7563,55.7796,55.4845,55.5699,14200.0
2010-09-30 09:40:00,71.55,71.85,71.4,71.84,50000.0,55.5699,55.8029,55.4534,55.7951,50000.0
2010-09-30 09:45:00,71.8,72.12,71.76,71.77,38200.0,55.7641,56.0126,55.733,55.7408,38200.0
2010-09-30 09:50:00,71.78,71.78,71.5,71.62,29700.0,55.7485,55.7485,55.5311,55.6243,29700.0
2010-09-30 09:55:00,71.6,71.61,71.45,71.53,24700.0,55.6087,55.6165,55.4922,55.5544,24700.0
2010-09-30 10:00:00,71.52,71.54,71.25,71.25,32100.0,55.5466,55.5621,55.3369,55.3369,32100.0
2010-09-30 10:05:00,71.26,71.4,71.26,71.33,16100.0,55.3447,55.4534,55.3447,55.399,16100.0
2010-09-30 10:10:00,71.33,71.35,71.05,71.15,17300.0,55.399,55.4146,55.1816,55.2592,17300.0
2010-09-30 10:15:00,71.14,71.34,71.12,71.21,13300.0,55.2515,55.4068,55.2359,55.3058,13300.0
2010-09-30 10:20:00,71.2,71.22,70.96,70.96,12000.0,55.2981,55.3136,55.1117,55.1117,12000.0
2010-09-30 10:25:00,70.96,71.08,70.96,71.06,9000.0,55.1117,55.2049,55.1117,55.1893,9000.0
2010-09-30 10:30:00,71.08,71.3,71.08,71.3,8400.0,55.2049,55.3757,55.2049,55.3757,8400.0
2010-09-30 10:35:00,71.31,71.35,71.19,71.22,14900.0,55.3835,55.4146,55.2903,55.3136,14900.0
2010-09-30 10:40:00,71.23,71.37,71.18,71.33,9800.0,55.3214,55.4301,55.2825,55.399,9800.0
2010-09-30 10:45:00,71.33,71.33,71.09,71.16,19600.0,55.399,55.399,55.2126,55.267,19600.0
2010-09-30 10:50:00,71.16,71.22,71.03,71.03,7600.0,55.267,55.3136,55.166,55.166,7600.0
2010-09-30 10:55:00,71.01,71.01,70.72,70.72,12000.0,55.1505,55.1505,54.9253,54.9253,12000.0
2010-09-30 11:00:00,70.72,70.95,70.61,70.93,18300.0,54.9253,55.1039,54.8398,55.0884,18300.0
2010-09-30 11:05:00,70.88,70.89,70.7,70.7,13300.0,55.0495,55.0573,54.9097,54.9097,13300.0
2010-09-30 11:10:00,70.67,70.69,70.52,70.52,16500.0,54.8864,54.902,54.7699,54.7699,16500.0
2010-09-30 11:15:00,70.51,70.51,70.28,70.41,28400.0,54.7622,54.7622,54.5835,54.6845,28400.0
2010-09-30 11:20:00,70.4,70.43,70.08,70.13,36900.0,54.6767,54.7,54.4282,54.467,36900.0
2010-09-30 11:25:00,70.12,70.12,69.87,70.03,17600.0,54.4593,54.4593,54.2651,54.3894,17600.0
2010-09-30 11:30:00,70.02,70.15,70.0,70.11,11300.0,54.3816,54.4826,54.3661,54.4515,11300.0
2010-09-30 11:35:00,70.1,70.13,69.92,70.0,27300.0,54.4437,54.467,54.3039,54.3661,27300.0
2010-09-30 11:40:00,70.03,70.13,70.02,70.11,9300.0,54.3894,54.467,54.3816,54.4515,9300.0
2010-09-30 11:45:00,70.1,70.18,70.05,70.18,16400.0,54.4437,54.5059,54.4049,54.5059,16400.0
2010-09-30 11:50:00,70.17,70.23,70.13,70.16,13700.0,54.4981,54.5447,54.467,54.4903,13700.0
2010-09-30 11:55:00,70.15,70.19,70.06,70.09,12200.0,54.4826,54.5136,54.4127,54.436,12200.0
2010-09-30 12:00:00,70.08,70.12,69.82,69.87,14600.0,54.4282,54.4593,54.2263,54.2651,14600.0
2010-09-30 12:05:00,69.9,69.91,69.79,69.9,17700.0,54.2884,54.2962,54.203,54.2884,17700.0
2010-09-30 12:10:00,69.9,69.91,69.81,69.85,11100.0,54.2884,54.2962,54.2185,54.2496,11100.0
2010-09-30 12:15:00,69.91,69.96,69.89,69.92,6300.0,54.2962,54.335,54.2806,54.3039,6300.0
2010-09-30 12:20:00,69.93,70.02,69.89,69.98,18200.0,54.3117,54.3816,54.2806,54.3505,18200.0
2010-09-30 12:25:00,70.0,70.03,69.96,69.99,5200.0,54.3661,54.3894,54.335,54.3583,5200.0
2010-09-30 12:30:00,69.98,70.07,69.96,70.07,14400.0,54.3505,54.4204,54.335,54.4204,14400.0
2010-09-30 12:35:00,70.07,70.16,70.04,70.11,19700.0,54.4204,54.4903,54.3971,54.4515,19700.0
2010-09-30 12:40:00,70.11,70.18,70.1,70.16,14400.0,54.4515,54.5059,54.4437,54.4903,14400.0
2010-09-30 12:45:00,70.15,70.26,70.14,70.21,5200.0,54.4826,54.568,54.4748,54.5292,5200.0
2010-09-30 12:50:00,70.24,70.35,70.24,70.29,6900.0,54.5525,54.6379,54.5525,54.5913,6900.0
2010-09-30 12:55:00,70.3,70.33,70.27,70.3,6600.0,54.5991,54.6224,54.5758,54.5991,6600.0
2010-09-30 13:00:00,70.31,70.31,70.24,70.29,6500.0,54.6068,54.6068,54.5525,54.5913,6500.0
2010-09-30 13:05:00,70.29,70.35,70.29,70.31,4400.0,54.5913,54.6379,54.5913,54.6068,4400.0
2010-09-30 13:10:00,70.35,70.43,70.34,70.35,15900.0,54.6379,54.7,54.6301,54.6379,15900.0
2010-09-30 13:15:00,70.34,70.42,70.34,70.38,7100.0,54.6301,54.6923,54.6301,54.6612,7100.0
2010-09-30 13:20:00,70.38,70.38,70.28,70.37,10000.0,54.6612,54.6612,54.5835,54.6534,10000.0
2010-09-30 13:25:00,70.38,70.42,70.37,70.4,5300.0,54.6612,54.6923,54.6534,54.6767,5300.0
2010-09-30 13:30:00,70.43,70.43,70.35,70.42,7200.0,54.7,54.7,54.6379,54.6923,7200.0
2010-09-30 13:35:00,70.42,70.44,70.26,70.26,12400.0,54.6923,54.7078,54.568,54.568,12400.0
2010-09-30 13:40:00,70.25,70.31,70.23,70.25,5100.0,54.5602,54.6068,54.5447,54.5602,5100.0
2010-09-30 13:45:00,70.26,70.3,70.22,70.23,10400.0,54.568,54.5991,54.5369,54.5447,10400.0
2010-09-30 13:50:00,70.22,70.22,70.16,70.16,7600.0,54.5369,54.5369,54.4903,54.4903,7600.0
2010-09-30 13:55:00,70.18,70.26,70.15,70.26,12300.0,54.5059,54.568,54.4826,54.568,12300.0
2010-09-30 14:00:00,70.26,70.32,70.26,70.31,8200.0,54.568,54.6146,54.568,54.6068,8200.0
2010-09-30 14:05:00,70.31,70.31,70.26,70.28,8000.0,54.6068,54.6068,54.568,54.5835,8000.0
2010-09-30 14:10:00,70.28,70.28,70.03,70.14,28100.0,54.5835,54.5835,54.3894,54.4748,28100.0
2010-09-30 14:15:00,70.1,70.12,70.01,70.06,13300.0,54.4437,54.4593,54.3738,54.4127,13300.0
2010-09-30 14:20:00,70.08,70.17,70.07,70.13,10100.0,54.4282,54.4981,54.4204,54.467,10100.0
2010-09-30 14:25:00,70.13,70.21,70.11,70.19,10400.0,54.467,54.5292,54.4515,54.5136,10400.0
2010-09-30 14:30:00,70.21,70.32,70.2,70.32,12800.0,54.5292,54.6146,54.5214,54.6146,12800.0
2010-09-30 14:35:00,70.32,70.44,70.32,70.36,13200.0,54.6146,54.7078,54.6146,54.6457,13200.0
2010-09-30 14:40:00,70.36,70.5,70.36,70.5,5700.0,54.6457,54.7544,54.6457,54.7544,5700.0
2010-09-30 14:45:00,70.5,70.61,70.5,70.52,8300.0,54.7544,54.8398,54.7544,54.7699,8300.0
2010-09-30 14:50:00,70.51,70.59,70.49,70.49,8600.0,54.7622,54.8243,54.7466,54.7466,8600.0
2010-09-30 14:55:00,70.51,70.55,70.41,70.41,12600.0,54.7622,54.7932,54.6845,54.6845,12600.0
2010-09-30 15:00:00,70.42,70.43,70.33,70.38,10300.0,54.6923,54.7,54.6224,54.6612,10300.0
2010-09-30 15:05:00,70.36,70.49,70.35,70.47,13000.0,54.6457,54.7466,54.6379,54.7311,13000.0
2010-09-30 15:10:00,70.47,70.47,70.25,70.28,18400.0,54.7311,54.7311,54.5602,54.5835,18400.0
2010-09-30 15:15:00,70.26,70.29,70.19,70.19,31300.0,54.568,54.5913,54.5136,54.5136,31300.0
2010-09-30 15:20:00,70.2,70.25,70.17,70.21,45500.0,54.5214,54.5602,54.4981,54.5292,45500.0
2010-09-30 15:25:00,70.21,70.35,70.17,70.35,16800.0,54.5292,54.6379,54.4981,54.6379,16800.0
2010-09-30 15:30:00,70.35,70.41,70.19,70.21,27700.0,54.6379,54.6845,54.5136,54.5292,27700.0
2010-09-30 15:35:00,70.2,70.24,70.16,70.18,24800.0,54.5214,54.5525,54.4903,54.5059,24800.0
2010-09-30 15:40:00,70.18,70.29,70.17,70.23,25000.0,54.5059,54.5913,54.4981,54.5447,25000.0
2010-09-30 15:45:00,70.23,70.23,70.0,70.13,69000.0,54.5447,54.5447,54.3661,54.467,69000.0
2010-09-30 15:50:00,70.14,70.25,70.14,70.19,27400.0,54.4748,54.5602,54.4748,54.5136,27400.0
2010-09-30 15:55:00,70.18,70.26,70.06,70.06,51500.0,54.5059,54.568,54.4127,54.4127,51500.0
2010-10-01 09:30:00,70.56,70.91,70.56,70.75,14100.0,54.801,55.0728,54.801,54.9486,14100.0
2010-10-01 09:35:00,70.77,70.81,70.6,70.65,3400.0,54.9641,54.9952,54.8321,54.8709,3400.0
2010-10-01 09:40:00,70.64,70.67,70.14,70.2,22900.0,54.8631,54.8864,54.4748,54.5214,22900.0
2010-10-01 09:45:00,70.2,70.26,70.02,70.13,37600.0,54.5214,54.568,54.3816,54.467,37600.0
2010-10-01 09:50:00,70.13,70.3,69.93,70.29,33700.0,54.467,54.5991,54.3117,54.5913,33700.0
2010-10-01 09:55:00,70.3,70.65,70.23,70.56,39300.0,54.5991,54.8709,54.5447,54.801,39300.0
2010-10-01 10:00:00,70.53,70.7,70.09,70.25,103000.0,54.7777,54.9097,54.436,54.5602,103000.0
2010-10-01 10:05:00,70.25,70.49,70.2,70.4,38600.0,54.5602,54.7466,54.5214,54.6767,38600.0
2010-10-01 10:10:00,70.36,70.66,70.36,70.6,27700.0,54.6457,54.8787,54.6457,54.8321,27700.0
2010-10-01 10:15:00,70.59,70.59,70.35,70.37,51900.0,54.8243,54.8243,54.6379,54.6534,51900.0
2010-10-01 10:20:00,70.38,70.38,70.1,70.12,27500.0,54.6612,54.6612,54.4437,54.4593,27500.0
2010-10-01 10:25:00,70.11,70.11,69.82,69.99,44500.0,54.4515,54.4515,54.2263,54.3583,44500.0
2010-10-01 10:30:00,70.0,70.0,69.65,69.71,36300.0,54.3661,54.3661,54.0942,54.1408,36300.0
2010-10-01 10:35:00,69.7,69.72,69.33,69.41,37900.0,54.1331,54.1486,53.8457,53.9078,37900.0
2010-10-01 10:40:00,69.43,69.57,69.36,69.57,24700.0,53.9234,54.0321,53.869,54.0321,24700.0
2010-10-01 10:45:00,69.59,69.72,69.57,69.63,15400.0,54.0476,54.1486,54.0321,54.0787,15400.0
2010-10-01 10:50:00,69.63,69.75,69.57,69.75,12200.0,54.0787,54.1719,54.0321,54.1719,12200.0
2010-10-01 10:55:00,69.79,69.83,69.71,69.83,12200.0,54.203,54.234,54.1408,54.234,12200.0
2010-10-01 11:00:00,69.79,69.93,69.72,69.84,27900.0,54.203,54.3117,54.1486,54.2418,27900.0
2010-10-01 11:05:00,69.81,69.91,69.67,69.87,17300.0,54.2185,54.2962,54.1098,54.2651,17300.0
2010-10-01 11:10:00,69.83,69.9,69.76,69.78,18700.0,54.234,54.2884,54.1797,54.1952,18700.0
2010-10-01 11:15:00,69.81,69.99,69.73,69.9,20100.0,54.2185,54.3583,54.1564,54.2884,20100.0
2010-10-01 11:20:00,69.89,69.94,69.86,69.86,16200.0,54.2806,54.3195,54.2573,54.2573,16200.0
2010-10-01 11:25:00,69.85,69.94,69.8,69.89,9900.0,54.2496,54.3195,54.2107,54.2806,9900.0
2010-10-01 11:30:00,69.89,70.05,69.88,70.05,21500.0,54.2806,54.4049,54.2729,54.4049,21500.0
2010-10-01 11:35:00,70.1,70.22,70.09,70.22,7000.0,54.4437,54.5369,54.436,54.5369,7000.0
2010-10-01 11:40:00,70.2,70.23,70.13,70.17,20300.0,54.5214,54.5447,54.467,54.4981,20300.0
2010-10-01 11:45:00,70.21,70.32,70.19,70.26,9400.0,54.5292,54.6146,54.5136,54.568,9400.0
2010-10-01 11:50:00,70.24,70.24,70.08,70.1,6000.0,54.5525,54.5525,54.4282,54.4437,6000.0
2010-10-01 11:55:00,70.09,70.2,70.08,70.1,4600.0,54.436,54.5214,54.4282,54.4437,4600.0
2010-10-01 12:00:00,70.1,70.1,70.03,70.03,3200.0,54.4437,54.4437,54.3894,54.3894,3200.0
2010-10-01 12:05:00,70.02,70.11,70.02,70.07,5300.0,54.3816,54.4515,54.3816,54.4204,5300.0
2010-10-01 12:10:00,70.03,70.04,69.94,69.98,4200.0,54.3894,54.3971,54.3195,54.3505,4200.0
2010-10-01 12:15:00,69.96,69.98,69.88,69.97,7700.0,54.335,54.3505,54.2729,54.3428,7700.0
2010-10-01 12:20:00,69.98,70.01,69.95,70.01,5100.0,54.3505,54.3738,54.3272,54.3738,5100.0
2010-10-01 12:25:00,69.97,69.99,69.87,69.98,5600.0,54.3428,54.3583,54.2651,54.3505,5600.0
2010-10-01 12:30:00,69.97,69.97,69.87,69.9,14200.0,54.3428,54.3428,54.2651,54.2884,14200.0
2010-10-01 12:35:00,69.88,69.9,69.84,69.88,2700.0,54.2729,54.2884,54.2418,54.2729,2700.0
2010-10-01 12:40:00,69.89,69.92,69.82,69.91,3400.0,54.2806,54.3039,54.2263,54.2962,3400.0
2010-10-01 12:45:00,69.9,70.01,69.88,70.0,10200.0,54.2884,54.3738,54.2729,54.3661,10200.0
2010-10-01 12:50:00,70.0,70.04,69.98,70.04,7300.0,54.3661,54.3971,54.3505,54.3971,7300.0
2010-10-01 12:55:00,70.02,70.04,70.0,70.03,4200.0,54.3816,54.3971,54.3661,54.3894,4200.0
2010-10-01 13:00:00,70.03,70.09,70.02,70.08,4100.0,54.3894,54.436,54.3816,54.4282,4100.0
2010-10-01 13:05:00,70.08,70.22,70.08,70.2,6900.0,54.4282,54.5369,54.4282,54.5214,6900.0
2010-10-01 13:10:00,70.19,70.27,70.19,70.23,6100.0,54.5136,54.5758,54.5136,54.5447,6100.0
2010-10-01 13:15:00,70.22,70.28,70.22,70.24,7000.0,54.5369,54.5835,54.5369,54.5525,7000.0
2010-10-01 13:20:00,70.22,70.22,70.16,70.22,6400.0,54.5369,54.5369,54.4903,54.5369,6400.0
2010-10-01 13:25:00,70.21,70.29,70.21,70.24,13700.0,54.5292,54.5913,54.5292,54.5525,13700.0
2010-10-01 13:30:00,70.23,70.25,70.11,70.23,16500.0,54.5447,54.5602,54.4515,54.5447,16500.0
2010-10-01 13:35:00,70.23,70.23,70.06,70.06,6200.0,54.5447,54.5447,54.4127,54.4127,6200.0
2010-10-01 13:40:00,70.05,70.05,70.0,70.02,4700.0,54.4049,54.4049,54.3661,54.3816,4700.0
2010-10-01 13:45:00,69.98,69.99,69.93,69.97,8300.0,54.3505,54.3583,54.3117,54.3428,8300.0
2010-10-01 13:50:00,69.95,69.98,69.88,69.98,14600.0,54.3272,54.3505,54.2729,54.3505,14600.0
2010-10-01 13:55:00,69.99,70.05,69.98,70.0,6700.0,54.3583,54.4049,54.3505,54.3661,6700.0
2010-10-01 14:00:00,70.03,70.14,70.03,70.12,9300.0,54.3894,54.4748,54.3894,54.4593,9300.0
2010-10-01 14:05:00,70.12,70.19,70.11,70.12,6800.0,54.4593,54.5136,54.4515,54.4593,6800.0
2010-10-01 14:10:00,70.12,70.22,70.12,70.22,5400.0,54.4593,54.5369,54.4593,54.5369,5400.0
2010-10-01 14:15:00,70.22,70.23,70.16,70.22,3500.0,54.5369,54.5447,54.4903,54.5369,3500.0
2010-10-01 14:20:00,70.22,70.29,70.19,70.19,10700.0,54.5369,54.5913,54.5136,54.5136,10700.0
2010-10-01 14:25:00,70.2,70.25,70.16,70.24,6100.0,54.5214,54.5602,54.4903,54.5525,6100.0
2010-10-01 14:30:00,70.24,70.28,70.2,70.23,8500.0,54.5525,54.5835,54.5214,54.5447,8500.0
2010-10-01 14:35:00,70.23,70.38,70.23,70.3,19100.0,54.5447,54.6612,54.5447,54.5991,19100.0
2010-10-01 14:40:00,70.32,70.32,70.24,70.3,11000.0,54.6146,54.6146,54.5525,54.5991,11000.0
2010-10-01 14:45:00,70.28,70.36,70.27,70.35,10300.0,54.5835,54.6457,54.5758,54.6379,10300.0
2010-10-01 14:50:00,70.34,70.41,70.31,70.35,10400.0,54.6301,54.6845,54.6068,54.6379,10400.0
2010-10-01 14:55:00,70.35,70.39,70.34,70.37,7500.0,54.6379,54.669,54.6301,54.6534,7500.0
2010-10-01 15:00:00,70.36,70.43,70.35,70.38,9200.0,54.6457,54.7,54.6379,54.6612,9200.0
2010-10-01 15:05:00,70.37,70.47,70.37,70.43,18600.0,54.6534,54.7311,54.6534,54.7,18600.0
2010-10-01 15:10:00,70.42,70.48,70.31,70.39,15800.0,54.6923,54.7389,54.6068,54.669,15800.0
2010-10-01 15:15:00,70.39,70.43,70.29,70.33,28300.0,54.669,54.7,54.5913,54.6224,28300.0
2010-10-01 15:20:00,70.34,70.46,70.34,70.44,29600.0,54.6301,54.7233,54.6301,54.7078,29600.0
2010-10-01 15:25:00,70.43,70.44,70.28,70.28,82400.0,54.7,54.7078,54.5835,54.5835,82400.0
2010-10-01 15:30:00,70.29,70.35,70.25,70.35,15900.0,54.5913,54.6379,54.5602,54.6379,15900.0
2010-10-01 15:35:00,70.36,70.41,70.3,70.37,21600.0,54.6457,54.6845,54.5991,54.6534,21600.0
2010-10-01 15:40:00,70.37,70.41,70.34,70.39,38500.0,54.6534,54.6845,54.6301,54.669,38500.0
2010-10-01 15:45:00,70.4,70.47,70.4,70.4,39600.0,54.6767,54.7311,54.6767,54.6767,39600.0
2010-10-01 15:50:00,70.41,70.44,70.27,70.31,37200.0,54.6845,54.7078,54.5758,54.6068,37200.0
2010-10-01 15:55:00,70.31,70.4,70.27,70.38,55400.0,54.6068,54.6767,54.5758,54.6612,55400.0
2010-10-04 09:30:00,69.98,70.08,69.71,70.02,17500.0,54.3505,54.4282,54.1408,54.3816,17500.0
2010-10-04 09:35:00,70.02,70.16,69.96,70.15,14700.0,54.3816,54.4903,54.335,54.4826,14700.0
2010-10-04 09:40:00,70.2,70.37,70.06,70.36,8800.0,54.5214,54.6534,54.4127,54.6457,8800.0
2010-10-04 09:45:00,70.36,70.36,70.08,70.08,15500.0,54.6457,54.6457,54.4282,54.4282,15500.0
2010-10-04 09:50:00,70.09,70.11,69.87,69.89,37900.0,54.436,54.4515,54.2651,54.2806,37900.0
2010-10-04 09:55:00,69.86,69.86,69.37,69.41,51200.0,54.2573,54.2573,53.8768,53.9078,51200.0
2010-10-04 10:00:00,69.42,69.5,68.93,69.02,111300.0,53.9156,53.9777,53.535,53.6049,111300.0
2010-10-04 10:05:00,69.03,69.09,68.97,68.97,68500.0,53.6127,53.6593,53.5661,53.5661,68500.0
2010-10-04 10:10:00,68.99,69.06,68.95,69.0,38600.0,53.5816,53.636,53.5506,53.5894,38600.0
2010-10-04 10:15:00,69.0,69.17,68.98,68.98,49100.0,53.5894,53.7214,53.5739,53.5739,49100.0
2010-10-04 10:20:00,68.99,69.01,68.89,68.95,27200.0,53.5816,53.5972,53.504,53.5506,27200.0
2010-10-04 10:25:00,68.95,68.97,68.75,68.77,30700.0,53.5506,53.5661,53.3953,53.4108,30700.0
2010-10-04 10:30:00,68.8,68.84,68.75,68.75,24100.0,53.4341,53.4652,53.3953,53.3953,24100.0
2010-10-04 10:35:00,68.76,68.86,68.68,68.8,39300.0,53.403,53.4807,53.3409,53.4341,39300.0
2010-10-04 10:40:00,68.8,68.8,68.72,68.72,24900.0,53.4341,53.4341,53.372,53.372,24900.0
2010-10-04 10:45:00,68.72,68.78,68.58,68.6,21000.0,53.372,53.4186,53.2632,53.2788,21000.0
2010-10-04 10:50:00,68.58,68.65,68.51,68.64,12100.0,53.2632,53.3176,53.2089,53.3098,12100.0
2010-10-04 10:55:00,68.62,68.67,68.54,68.55,10600.0,53.2943,53.3331,53.2322,53.2399,10600.0
2010-10-04 11:00:00,68.55,68.55,68.36,68.36,26000.0,53.2399,53.2399,53.0924,53.0924,26000.0
2010-10-04 11:05:00,68.35,68.35,68.11,68.16,29300.0,53.0846,53.0846,52.8982,52.937,29300.0
2010-10-04 11:10:00,68.19,68.25,68.15,68.17,14200.0,52.9603,53.0069,52.9293,52.9448,14200.0
2010-10-04 11:15:00,68.17,68.17,67.95,67.97,35100.0,52.9448,52.9448,52.7739,52.7895,35100.0
2010-10-04 11:20:00,67.99,67.99,67.65,67.68,51800.0,52.805,52.805,52.5409,52.5642,51800.0
2010-10-04 11:25:00,67.68,67.78,67.52,67.76,40900.0,52.5642,52.6419,52.44,52.6264,40900.0
2010-10-04 11:30:00,67.75,68.09,67.73,68.08,28300.0,52.6186,52.8827,52.6031,52.8749,28300.0
2010-10-04 11:35:00,68.07,68.31,68.07,68.2,20200.0,52.8671,53.0535,52.8671,52.9681,20200.0
2010-10-04 11:40:00,68.22,68.27,68.22,68.24,8900.0,52.9836,53.0225,52.9836,52.9992,8900.0
2010-10-04 11:45:00,68.24,68.39,68.24,68.38,16700.0,52.9992,53.1157,52.9992,53.1079,16700.0
2010-10-04 11:50:00,68.38,68.41,68.2,68.26,19000.0,53.1079,53.1312,52.9681,53.0147,19000.0
2010-10-04 11:55:00,68.26,68.27,67.87,67.87,18600.0,53.0147,53.0225,52.7118,52.7118,18600.0
2010-10-04 12:00:00,67.87,68.03,67.77,67.95,31000.0,52.7118,52.8361,52.6341,52.7739,31000.0
2010-10-04 12:05:00,67.94,67.94,67.75,67.89,19400.0,52.7662,52.7662,52.6186,52.7273,19400.0
2010-10-04 12:10:00,67.89,68.0,67.89,67.99,12000.0,52.7273,52.8128,52.7273,52.805,12000.0
2010-10-04 12:15:00,67.98,68.03,67.89,68.02,6400.0,52.7972,52.8361,52.7273,52.8283,6400.0
2010-10-04 12:20:00,68.03,68.1,68.03,68.06,10800.0,52.8361,52.8904,52.8361,52.8594,10800.0
2010-10-04 12:25:00,68.07,68.08,68.03,68.04,7600.0,52.8671,52.8749,52.8361,52.8438,7600.0
2010-10-04 12:30:00,68.05,68.07,67.99,68.05,8600.0,52.8516,52.8671,52.805,52.8516,8600.0
2010-10-04 12:35:00,68.05,68.1,67.98,68.1,13800.0,52.8516,52.8904,52.7972,52.8904,13800.0
2010-10-04 12:40:00,68.1,68.16,68.03,68.14,17900.0,52.8904,52.937,52.8361,52.9215,17900.0
2010-10-04 12:45:00,68.12,68.13,68.05,68.12,8700.0,52.906,52.9137,52.8516,52.906,8700.0
2010-10-04 12:50:00,68.11,68.15,68.08,68.11,6800.0,52.8982,52.9293,52.8749,52.8982,6800.0
2010-10-04 12:55:00,68.11,68.16,68.04,68.16,14200.0,52.8982,52.937,52.8438,52.937,14200.0
2010-10-04 13:00:00,68.17,68.25,68.11,68.19,17000.0,52.9448,53.0069,52.8982,52.9603,17000.0
2010-10-04 13:05:00,68.18,68.22,68.15,68.16,12700.0,52.9526,52.9836,52.9293,52.937,12700.0
2010-10-04 13:10:00,68.15,68.2,68.14,68.16,12900.0,52.9293,52.9681,52.9215,52.937,12900.0
2010-10-04 13:15:00,68.16,68.21,68.14,68.17,11900.0,52.937,52.9759,52.9215,52.9448,11900.0
2010-10-04 13:20:00,68.17,68.21,68.17,68.19,10200.0,52.9448,52.9759,52.9448,52.9603,10200.0
2010-10-04 13:25:00,68.18,68.21,68.14,68.16,13600.0,52.9526,52.9759,52.9215,52.937,13600.0
2010-10-04 13:30:00,68.17,68.18,68.0,68.08,19500.0,52.9448,52.9526,52.8128,52.8749,19500.0
2010-10-04 13:35:00,68.07,68.08,67.98,67.99,19900.0,52.8671,52.8749,52.7972,52.805,19900.0
2010-10-04 13:40:00,67.99,68.05,67.96,68.05,22200.0,52.805,52.8516,52.7817,52.8516,22200.0
2010-10-04 13:45:00,68.03,68.03,67.93,67.94,17600.0,52.8361,52.8361,52.7584,52.7662,17600.0
2010-10-04 13:50:00,67.94,67.97,67.91,67.94,18700.0,52.7662,52.7895,52.7429,52.7662,18700.0
2010-10-04 13:55:00,67.94,67.97,67.91,67.97,18800.0,52.7662,52.7895,52.7429,52.7895,18800.0
2010-10-04 14:00:00,67.97,68.02,67.92,67.92,31200.0,52.7895,52.8283,52.7506,52.7506,31200.0
2010-10-04 14:05:00,67.92,67.96,67.87,67.88,22000.0,52.7506,52.7817,52.7118,52.7196,22000.0
2010-10-04 14:10:00,67.88,67.9,67.77,67.77,38600.0,52.7196,52.7351,52.6341,52.6341,38600.0
2010-10-04 14:15:00,67.78,67.84,67.74,67.75,20200.0,52.6419,52.6885,52.6108,52.6186,20200.0
2010-10-04 14:20:00,67.75,67.84,67.7,67.83,18100.0,52.6186,52.6885,52.5798,52.6807,18100.0
2010-10-04 14:25:00,67.84,67.85,67.66,67.75,19000.0,52.6885,52.6963,52.5487,52.6186,19000.0
2010-10-04 14:30:00,67.75,67.89,67.67,67.81,28700.0,52.6186,52.7273,52.5565,52.6652,28700.0
2010-10-04 14:35:00,67.8,67.96,67.8,67.9,16100.0,52.6574,52.7817,52.6574,52.7351,16100.0
2010-10-04 14:40:00,67.91,67.95,67.88,67.89,16400.0,52.7429,52.7739,52.7196,52.7273,16400.0
2010-10-04 14:45:00,67.89,68.01,67.87,67.98,24100.0,52.7273,52.8205,52.7118,52.7972,24100.0
2010-10-04 14:50:00,67.98,68.12,67.97,68.1,22700.0,52.7972,52.906,52.7895,52.8904,22700.0
2010-10-04 14:55:00,68.1,68.18,68.06,68.18,38100.0,52.8904,52.9526,52.8594,52.9526,38100.0
2010-10-04 15:00:00,68.18,68.37,68.12,68.31,37300.0,52.9526,53.1001,52.906,53.0535,37300.0
2010-10-04 15:05:00,68.31,68.34,68.21,68.25,22600.0,53.0535,53.0768,52.9759,53.0069,22600.0
2010-10-04 15:10:00,68.25,68.29,68.2,68.22,29100.0,53.0069,53.038,52.9681,52.9836,29100.0
2010-10-04 15:15:00,68.23,68.3,68.15,68.28,23000.0,52.9914,53.0458,52.9293,53.0302,23000.0
2010-10-04 15:20:00,68.28,68.5,68.26,68.46,54400.0,53.0302,53.2011,53.0147,53.17,54400.0
2010-10-04 15:25:00,68.47,68.47,68.35,68.42,39800.0,53.1778,53.1778,53.0846,53.139,39800.0
2010-10-04 15:30:00,68.42,68.45,68.25,68.28,46100.0,53.139,53.1623,53.0069,53.0302,46100.0
2010-10-04 15:35:00,68.28,68.28,68.15,68.18,29400.0,53.0302,53.0302,52.9293,52.9526,29400.0
2010-10-04 15:40:00,68.17,68.19,68.1,68.13,55000.0,52.9448,52.9603,52.8904,52.9137,55000.0
2010-10-04 15:45:00,68.12,68.24,68.1,68.11,33800.0,52.906,52.9992,52.8904,52.8982,33800.0
2010-10-04 15:50:00,68.11,68.16,68.11,68.14,41300.0,52.8982,52.937,52.8982,52.9215,41300.0
2010-10-04 15:55:00,68.16,68.26,68.13,68.22,100900.0,52.937,53.0147,52.9137,52.9836,100900.0
2010-10-05 09:30:00,69.23,69.64,69.23,69.46,39800.0,53.768,54.0865,53.768,53.9467,39800.0
2010-10-05 09:35:00,69.46,69.76,69.17,69.2,46600.0,53.9467,54.1797,53.7214,53.7447,46600.0
2010-10-05 09:40:00,69.19,69.33,69.03,69.27,21900.0,53.737,53.8457,53.6127,53.7991,21900.0
2010-10-05 09:45:00,69.33,69.52,69.28,69.49,25400.0,53.8457,53.9933,53.8069,53.97,25400.0
2010-10-05 09:50:00,69.47,69.62,69.47,69.56,23300.0,53.9544,54.0709,53.9544,54.0243,23300.0
2010-10-05 09:55:00,69.53,69.87,69.52,69.84,23900.0,54.001,54.2651,53.9933,54.2418,23900.0
2010-10-05 10:00:00,69.84,70.05,69.4,69.86,61200.0,54.2418,54.4049,53.9001,54.2573,61200.0
2010-10-05 10:05:00,69.86,69.97,69.66,69.87,35800.0,54.2573,54.3428,54.102,54.2651,35800.0
2010-10-05 10:10:00,69.88,70.05,69.88,70.05,18900.0,54.2729,54.4049,54.2729,54.4049,18900.0
2010-10-05 10:15:00,70.05,70.2,70.02,70.12,36700.0,54.4049,54.5214,54.3816,54.4593,36700.0
2010-10-05 10:20:00,70.12,70.21,70.01,70.13,49200.0,54.4593,54.5292,54.3738,54.467,49200.0
2010-10-05 10:25:00,70.18,70.33,70.13,70.31,21800.0,54.5059,54.6224,54.467,54.6068,21800.0
2010-10-05 10:30:00,70.32,70.54,70.32,70.54,20200.0,54.6146,54.7855,54.6146,54.7855,20200.0
2010-10-05 10:35:00,70.54,70.78,70.54,70.69,24000.0,54.7855,54.9719,54.7855,54.902,24000.0
2010-10-05 10:40:00,70.7,70.76,70.65,70.72,17100.0,54.9097,54.9563,54.8709,54.9253,17100.0
2010-10-05 10:45:00,70.71,70.79,70.69,70.72,14700.0,54.9175,54.9796,54.902,54.9253,14700.0
2010-10-05 10:50:00,70.72,70.75,70.54,70.54,27600.0,54.9253,54.9486,54.7855,54.7855,27600.0
2010-10-05 10:55:00,70.57,70.59,70.48,70.48,15000.0,54.8088,54.8243,54.7389,54.7389,15000.0
2010-10-05 11:00:00,70.51,70.56,70.45,70.56,25800.0,54.7622,54.801,54.7156,54.801,25800.0
2010-10-05 11:05:00,70.59,70.79,70.55,70.74,22200.0,54.8243,54.9796,54.7932,54.9408,22200.0
2010-10-05 11:10:00,70.73,70.82,70.73,70.82,14800.0,54.933,55.0029,54.933,55.0029,14800.0
2010-10-05 11:15:00,70.81,70.84,70.75,70.78,15100.0,54.9952,55.0185,54.9486,54.9719,15100.0
2010-10-05 11:20:00,70.77,70.79,70.67,70.67,28500.0,54.9641,54.9796,54.8864,54.8864,28500.0
2010-10-05 11:25:00,70.67,70.75,70.66,70.68,8500.0,54.8864,54.9486,54.8787,54.8942,8500.0
2010-10-05 11:30:00,70.65,70.72,70.63,70.64,11700.0,54.8709,54.9253,54.8554,54.8631,11700.0
2010-10-05 11:35:00,70.65,70.89,70.63,70.89,16500.0,54.8709,55.0573,54.8554,55.0573,16500.0
2010-10-05 11:40:00,70.91,71.17,70.89,71.15,12400.0,55.0728,55.2748,55.0573,55.2592,12400.0
2010-10-05 11:45:00,71.14,71.19,71.08,71.1,13100.0,55.2515,55.2903,55.2049,55.2204,13100.0
2010-10-05 11:50:00,71.1,71.15,71.05,71.11,13200.0,55.2204,55.2592,55.1816,55.2282,13200.0
2010-10-05 11:55:00,71.12,71.14,71.04,71.04,9600.0,55.2359,55.2515,55.1738,55.1738,9600.0
2010-10-05 12:00:00,71.06,71.08,71.03,71.07,9700.0,55.1893,55.2049,55.166,55.1971,9700.0
2010-10-05 12:05:00,71.07,71.1,71.06,71.07,10000.0,55.1971,55.2204,55.1893,55.1971,10000.0
2010-10-05 12:10:00,71.08,71.11,71.06,71.11,11500.0,55.2049,55.2282,55.1893,55.2282,11500.0
2010-10-05 12:15:00,71.1,71.14,71.1,71.12,8000.0,55.2204,55.2515,55.2204,55.2359,8000.0
2010-10-05 12:20:00,71.11,71.11,71.05,71.06,8100.0,55.2282,55.2282,55.1816,55.1893,8100.0
2010-10-05 12:25:00,71.07,71.11,71.04,71.04,6500.0,55.1971,55.2282,55.1738,55.1738,6500.0
2010-10-05 12:30:00,71.06,71.14,71.06,71.13,14000.0,55.1893,55.2515,55.1893,55.2437,14000.0
2010-10-05 12:35:00,71.14,71.17,71.11,71.15,9800.0,55.2515,55.2748,55.2282,55.2592,9800.0
2010-10-05 12:40:00,71.16,71.23,71.15,71.21,16800.0,55.267,55.3214,55.2592,55.3058,16800.0
2010-10-05 12:45:00,71.21,71.29,71.2,71.26,20500.0,55.3058,55.368,55.2981,55.3447,20500.0
2010-10-05 12:50:00,71.26,71.33,71.23,71.25,10500.0,55.3447,55.399,55.3214,55.3369,10500.0
2010-10-05 12:55:00,71.27,71.33,71.24,71.32,14200.0,55.3524,55.399,55.3291,55.3913,14200.0
2010-10-05 13:00:00,71.31,71.32,71.25,71.3,10600.0,55.3835,55.3913,55.3369,55.3757,10600.0
2010-10-05 13:05:00,71.3,71.32,71.25,71.3,10700.0,55.3757,55.3913,55.3369,55.3757,10700.0
2010-10-05 13:10:00,71.32,71.4,71.3,71.37,16300.0,55.3913,55.4534,55.3757,55.4301,16300.0
2010-10-05 13:15:00,71.35,71.39,71.3,71.3,12900.0,55.4146,55.4456,55.3757,55.3757,12900.0
2010-10-05 13:20:00,71.31,71.41,71.31,71.35,16400.0,55.3835,55.4612,55.3835,55.4146,16400.0
2010-10-05 13:25:00,71.35,71.38,71.31,71.37,12300.0,55.4146,55.4379,55.3835,55.4301,12300.0
2010-10-05 13:30:00,71.36,71.4,71.34,71.38,34000.0,55.4223,55.4534,55.4068,55.4379,34000.0
2010-10-05 13:35:00,71.38,71.38,71.33,71.35,10900.0,55.4379,55.4379,55.399,55.4146,10900.0
2010-10-05 13:40:00,71.34,71.4,71.33,71.35,14100.0,55.4068,55.4534,55.399,55.4146,14100.0
2010-10-05 13:45:00,71.35,71.35,71.28,71.29,12300.0,55.4146,55.4146,55.3602,55.368,12300.0
2010-10-05 13:50:00,71.29,71.31,71.2,71.27,22700.0,55.368,55.3835,55.2981,55.3524,22700.0
2010-10-05 13:55:00,71.25,71.38,71.23,71.38,15600.0,55.3369,55.4379,55.3214,55.4379,15600.0
2010-10-05 14:00:00,71.39,71.45,71.39,71.43,24200.0,55.4456,55.4922,55.4456,55.4767,24200.0
2010-10-05 14:05:00,71.42,71.51,71.42,71.5,17400.0,55.4689,55.5388,55.4689,55.5311,17400.0
2010-10-05 14:10:00,71.5,71.5,71.46,71.5,15700.0,55.5311,55.5311,55.5,55.5311,15700.0
2010-10-05 14:15:00,71.5,71.52,71.47,71.52,12500.0,55.5311,55.5466,55.5078,55.5466,12500.0
2010-10-05 14:20:00,71.51,71.57,71.48,71.55,20800.0,55.5388,55.5854,55.5155,55.5699,20800.0
2010-10-05 14:25:00,71.55,71.57,71.53,71.55,9300.0,55.5699,55.5854,55.5544,55.5699,9300.0
2010-10-05 14:30:00,71.55,71.65,71.54,71.54,22700.0,55.5699,55.6476,55.5621,55.5621,22700.0
2010-10-05 14:35:00,71.54,71.61,71.4,71.4,17100.0,55.5621,55.6165,55.4534,55.4534,17100.0
2010-10-05 14:40:00,71.43,71.48,71.36,71.4,24000.0,55.4767,55.5155,55.4223,55.4534,24000.0
2010-10-05 14:45:00,71.43,71.45,71.38,71.39,7400.0,55.4767,55.4922,55.4379,55.4456,7400.0
2010-10-05 14:50:00,71.38,71.39,71.35,71.36,9300.0,55.4379,55.4456,55.4146,55.4223,9300.0
2010-10-05 14:55:00,71.35,71.4,71.33,71.35,15800.0,55.4146,55.4534,55.399,55.4146,15800.0
2010-10-05 15:00:00,71.37,71.38,71.35,71.36,19000.0,55.4301,55.4379,55.4146,55.4223,19000.0
2010-10-05 15:05:00,71.36,71.37,71.33,71.35,12000.0,55.4223,55.4301,55.399,55.4146,12000.0
2010-10-05 15:10:00,71.35,71.39,71.33,71.36,26400.0,55.4146,55.4456,55.399,55.4223,26400.0
2010-10-05 15:15:00,71.36,71.4,71.31,71.35,35200.0,55.4223,55.4534,55.3835,55.4146,35200.0
2010-10-05 15:20:00,71.37,71.39,71.32,71.35,20500.0,55.4301,55.4456,55.3913,55.4146,20500.0
2010-10-05 15:25:00,71.35,71.43,71.35,71.37,21200.0,55.4146,55.4767,55.4146,55.4301,21200.0
2010-10-05 15:30:00,71.38,71.41,71.32,71.35,18100.0,55.4379,55.4612,55.3913,55.4146,18100.0
2010-10-05 15:35:00,71.34,71.39,71.29,71.3,27000.0,55.4068,55.4456,55.368,55.3757,27000.0
2010-10-05 15:40:00,71.29,71.31,71.17,71.2,30700.0,55.368,55.3835,55.2748,55.2981,30700.0
2010-10-05 15:45:00,71.2,71.23,71.14,71.16,50500.0,55.2981,55.3214,55.2515,55.267,50500.0
2010-10-05 15:50:00,71.17,71.27,71.15,71.16,59400.0,55.2748,55.3524,55.2592,55.267,59400.0
2010-10-05 15:55:00,71.17,71.19,71.0,71.03,89400.0,55.2748,55.2903,55.1427,55.166,89400.0
2010-10-06 09:30:00,70.72,71.11,70.55,71.11,40000.0,54.9253,55.2282,54.7932,55.2282,40000.0
2010-10-06 09:35:00,71.13,71.27,71.11,71.15,12800.0,55.2437,55.3524,55.2282,55.2592,12800.0
2010-10-06 09:40:00,71.19,71.25,70.93,70.98,7900.0,55.2903,55.3369,55.0884,55.1272,7900.0
2010-10-06 09:45:00,71.06,71.06,70.9,71.02,12400.0,55.1893,55.1893,55.0651,55.1583,12400.0
2010-10-06 09:50:00,71.01,71.07,70.96,71.0,18000.0,55.1505,55.1971,55.1117,55.1427,18000.0
2010-10-06 09:55:00,71.02,71.02,70.84,70.91,17100.0,55.1583,55.1583,55.0185,55.0728,17100.0
2010-10-06 10:00:00,70.92,71.0,70.89,70.96,31400.0,55.0806,55.1427,55.0573,55.1117,31400.0
2010-10-06 10:05:00,70.96,70.96,70.89,70.92,16200.0,55.1117,55.1117,55.0573,55.0806,16200.0
2010-10-06 10:10:00,70.93,70.95,70.89,70.93,11600.0,55.0884,55.1039,55.0573,55.0884,11600.0
2010-10-06 10:15:00,70.94,71.0,70.67,70.68,38600.0,55.0961,55.1427,54.8864,54.8942,38600.0
2010-10-06 10:20:00,70.66,70.69,70.54,70.57,26200.0,54.8787,54.902,54.7855,54.8088,26200.0
2010-10-06 10:25:00,70.55,70.57,70.45,70.53,14000.0,54.7932,54.8088,54.7156,54.7777,14000.0
2010-10-06 10:30:00,70.53,70.57,70.49,70.51,17300.0,54.7777,54.8088,54.7466,54.7622,17300.0
2010-10-06 10:35:00,70.53,70.53,70.27,70.29,20900.0,54.7777,54.7777,54.5758,54.5913,20900.0
2010-10-06 10:40:00,70.29,70.43,70.24,70.37,23600.0,54.5913,54.7,54.5525,54.6534,23600.0
2010-10-06 10:45:00,70.36,70.4,70.26,70.31,13700.0,54.6457,54.6767,54.568,54.6068,13700.0
2010-10-06 10:50:00,70.3,70.37,70.25,70.28,20300.0,54.5991,54.6534,54.5602,54.5835,20300.0
2010-10-06 10:55:00,70.28,70.47,70.28,70.47,13800.0,54.5835,54.7311,54.5835,54.7311,13800.0
2010-10-06 11:00:00,70.48,70.48,70.37,70.38,13500.0,54.7389,54.7389,54.6534,54.6612,13500.0
2010-10-06 11:05:00,70.37,70.53,70.36,70.49,7500.0,54.6534,54.7777,54.6457,54.7466,7500.0
2010-10-06 11:10:00,70.47,70.54,70.44,70.52,12400.0,54.7311,54.7855,54.7078,54.7699,12400.0
2010-10-06 11:15:00,70.53,70.57,70.43,70.45,8900.0,54.7777,54.8088,54.7,54.7156,8900.0
2010-10-06 11:20:00,70.46,70.54,70.4,70.5,12100.0,54.7233,54.7855,54.6767,54.7544,12100.0
2010-10-06 11:25:00,70.53,70.54,70.45,70.51,14100.0,54.7777,54.7855,54.7156,54.7622,14100.0
2010-10-06 11:30:00,70.51,70.6,70.51,70.59,13000.0,54.7622,54.8321,54.7622,54.8243,13000.0
2010-10-06 11:35:00,70.59,70.68,70.56,70.67,17200.0,54.8243,54.8942,54.801,54.8864,17200.0
2010-10-06 11:40:00,70.67,70.67,70.57,70.59,12800.0,54.8864,54.8864,54.8088,54.8243,12800.0
2010-10-06 11:45:00,70.59,70.59,70.51,70.53,12200.0,54.8243,54.8243,54.7622,54.7777,12200.0
2010-10-06 11:50:00,70.54,70.6,70.54,70.6,8600.0,54.7855,54.8321,54.7855,54.8321,8600.0
2010-10-06 11:55:00,70.6,70.6,70.54,70.56,8700.0,54.8321,54.8321,54.7855,54.801,8700.0
2010-10-06 12:00:00,70.57,70.62,70.53,70.6,8500.0,54.8088,54.8476,54.7777,54.8321,8500.0
2010-10-06 12:05:00,70.61,70.63,70.56,70.58,8100.0,54.8398,54.8554,54.801,54.8165,8100.0
2010-10-06 12:10:00,70.58,70.59,70.54,70.57,11000.0,54.8165,54.8243,54.7855,54.8088,11000.0
2010-10-06 12:15:00,70.57,70.57,70.51,70.52,12500.0,54.8088,54.8088,54.7622,54.7699,12500.0
2010-10-06 12:20:00,70.53,70.55,70.45,70.46,13200.0,54.7777,54.7932,54.7156,54.7233,13200.0
2010-10-06 12:25:00,70.46,70.48,70.34,70.34,24300.0,54.7233,54.7389,54.6301,54.6301,24300.0
2010-10-06 12:30:00,70.34,70.35,70.26,70.27,20900.0,54.6301,54.6379,54.568,54.5758,20900.0
2010-10-06 12:35:00,70.27,70.28,70.16,70.18,23900.0,54.5758,54.5835,54.4903,54.5059,23900.0
2010-10-06 12:40:00,70.18,70.2,70.16,70.17,17700.0,54.5059,54.5214,54.4903,54.4981,17700.0
2010-10-06 12:45:00,70.18,70.18,70.08,70.08,22700.0,54.5059,54.5059,54.4282,54.4282,22700.0
2010-10-06 12:50:00,70.08,70.08,70.01,70.05,18900.0,54.4282,54.4282,54.3738,54.4049,18900.0
2010-10-06 12:55:00,70.04,70.13,70.01,70.05,18300.0,54.3971,54.467,54.3738,54.4049,18300.0
2010-10-06 13:00:00,70.04,70.04,69.95,69.96,27200.0,54.3971,54.3971,54.3272,54.335,27200.0
2010-10-06 13:05:00,69.96,69.97,69.76,69.77,26900.0,54.335,54.3428,54.1797,54.1874,26900.0
2010-10-06 13:10:00,69.74,69.76,69.64,69.66,17900.0,54.1641,54.1797,54.0865,54.102,17900.0
2010-10-06 13:15:00,69.67,69.76,69.66,69.66,19600.0,54.1098,54.1797,54.102,54.102,19600.0
2010-10-06 13:20:00,69.67,69.73,69.67,69.72,18600.0,54.1098,54.1564,54.1098,54.1486,18600.0
2010-10-06 13:25:00,69.71,69.89,69.71,69.86,10500.0,54.1408,54.2806,54.1408,54.2573,10500.0
2010-10-06 13:30:00,69.87,69.96,69.87,69.96,14700.0,54.2651,54.335,54.2651,54.335,14700.0
2010-10-06 13:35:00,69.96,70.07,69.96,70.04,20800.0,54.335,54.4204,54.335,54.3971,20800.0
2010-10-06 13:40:00,70.03,70.09,70.02,70.06,15200.0,54.3894,54.436,54.3816,54.4127,15200.0
2010-10-06 13:45:00,70.06,70.1,70.04,70.1,19900.0,54.4127,54.4437,54.3971,54.4437,19900.0
2010-10-06 13:50:00,70.09,70.1,69.99,70.0,23000.0,54.436,54.4437,54.3583,54.3661,23000.0
2010-10-06 13:55:00,70.01,70.15,69.97,70.12,23700.0,54.3738,54.4826,54.3428,54.4593,23700.0
2010-10-06 14:00:00,70.14,70.23,70.09,70.1,20500.0,54.4748,54.5447,54.436,54.4437,20500.0
2010-10-06 14:05:00,70.09,70.15,70.04,70.12,22200.0,54.436,54.4826,54.3971,54.4593,22200.0
2010-10-06 14:10:00,70.11,70.15,69.99,70.08,16500.0,54.4515,54.4826,54.3583,54.4282,16500.0
2010-10-06 14:15:00,70.1,70.11,69.98,70.02,17000.0,54.4437,54.4515,54.3505,54.3816,17000.0
2010-10-06 14:20:00,70.01,70.03,69.99,70.0,14800.0,54.3738,54.3894,54.3583,54.3661,14800.0
2010-10-06 14:25:00,70.0,70.01,69.91,69.96,22200.0,54.3661,54.3738,54.2962,54.335,22200.0
2010-10-06 14:30:00,69.97,70.03,69.93,70.0,17300.0,54.3428,54.3894,54.3117,54.3661,17300.0
2010-10-06 14:35:00,70.01,70.05,69.97,70.03,18100.0,54.3738,54.4049,54.3428,54.3894,18100.0
2010-10-06 14:40:00,70.04,70.04,69.98,69.99,17900.0,54.3971,54.3971,54.3505,54.3583,17900.0
2010-10-06 14:45:00,70.0,70.05,69.95,70.04,27800.0,54.3661,54.4049,54.3272,54.3971,27800.0
2010-10-06 14:50:00,70.04,70.06,70.01,70.03,17400.0,54.3971,54.4127,54.3738,54.3894,17400.0
2010-10-06 14:55:00,70.04,70.07,70.01,70.02,17000.0,54.3971,54.4204,54.3738,54.3816,17000.0
2010-10-06 15:00:00,70.03,70.09,70.0,70.01,15300.0,54.3894,54.436,54.3661,54.3738,15300.0
2010-10-06 15:05:00,69.99,70.0,69.89,69.92,30300.0,54.3583,54.3661,54.2806,54.3039,30300.0
2010-10-06 15:10:00,69.91,69.98,69.88,69.97,16400.0,54.2962,54.3505,54.2729,54.3428,16400.0
2010-10-06 15:15:00,69.97,69.99,69.92,69.92,13500.0,54.3428,54.3583,54.3039,54.3039,13500.0
2010-10-06 15:20:00,69.94,69.98,69.89,69.95,28200.0,54.3195,54.3505,54.2806,54.3272,28200.0
2010-10-06 15:25:00,69.96,69.99,69.94,69.96,14900.0,54.335,54.3583,54.3195,54.335,14900.0
2010-10-06 15:30:00,69.96,69.98,69.89,69.92,30300.0,54.335,54.3505,54.2806,54.3039,30300.0
2010-10-06 15:35:00,69.92,70.02,69.92,70.02,28200.0,54.3039,54.3816,54.3039,54.3816,28200.0
2010-10-06 15:40:00,70.02,70.1,70.0,70.08,29600.0,54.3816,54.4437,54.3661,54.4282,29600.0
2010-10-06 15:45:00,70.08,70.18,70.07,70.14,31800.0,54.4282,54.5059,54.4204,54.4748,31800.0
2010-10-06 15:50:00,70.15,70.18,70.09,70.11,34100.0,54.4826,54.5059,54.436,54.4515,34100.0
2010-10-06 15:55:00,70.1,70.19,70.09,70.18,96300.0,54.4437,54.5136,54.436,54.5059,96300.0
2010-10-07 09:30:00,70.57,70.77,70.31,70.38,10800.0,54.8088,54.9641,54.6068,54.6612,10800.0
2010-10-07 09:35:00,70.31,70.32,70.09,70.14,8900.0,54.6068,54.6146,54.436,54.4748,8900.0
2010-10-07 09:40:00,70.08,70.42,70.07,70.28,13600.0,54.4282,54.6923,54.4204,54.5835,13600.0
2010-10-07 09:45:00,70.27,70.27,70.06,70.13,14900.0,54.5758,54.5758,54.4127,54.467,14900.0
2010-10-07 09:50:00,70.12,70.35,69.99,70.31,32500.0,54.4593,54.6379,54.3583,54.6068,32500.0
2010-10-07 09:55:00,70.32,70.32,70.16,70.17,39400.0,54.6146,54.6146,54.4903,54.4981,39400.0
2010-10-07 10:00:00,70.18,70.21,69.96,70.18,30400.0,54.5059,54.5292,54.335,54.5059,30400.0
2010-10-07 10:05:00,70.18,70.32,70.18,70.3,18100.0,54.5059,54.6146,54.5059,54.5991,18100.0
2010-10-07 10:10:00,70.28,70.44,70.27,70.42,26600.0,54.5835,54.7078,54.5758,54.6923,26600.0
2010-10-07 10:15:00,70.44,70.61,70.37,70.61,39100.0,54.7078,54.8398,54.6534,54.8398,39100.0
2010-10-07 10:20:00,70.59,70.7,70.59,70.64,8600.0,54.8243,54.9097,54.8243,54.8631,8600.0
2010-10-07 10:25:00,70.61,70.71,70.58,70.71,11700.0,54.8398,54.9175,54.8165,54.9175,11700.0
2010-10-07 10:30:00,70.69,70.74,70.62,70.72,10900.0,54.902,54.9408,54.8476,54.9253,10900.0
2010-10-07 10:35:00,70.71,70.74,70.59,70.61,18200.0,54.9175,54.9408,54.8243,54.8398,18200.0
2010-10-07 10:40:00,70.61,70.61,70.23,70.25,37800.0,54.8398,54.8398,54.5447,54.5602,37800.0
2010-10-07 10:45:00,70.28,70.32,70.23,70.31,12200.0,54.5835,54.6146,54.5447,54.6068,12200.0
2010-10-07 10:50:00,70.33,70.42,70.32,70.36,14900.0,54.6224,54.6923,54.6146,54.6457,14900.0
2010-10-07 10:55:00,70.37,70.42,70.32,70.33,7000.0,54.6534,54.6923,54.6146,54.6224,7000.0
2010-10-07 11:00:00,70.33,70.37,70.3,70.31,18000.0,54.6224,54.6534,54.5991,54.6068,18000.0
2010-10-07 11:05:00,70.32,70.34,70.22,70.28,7200.0,54.6146,54.6301,54.5369,54.5835,7200.0
2010-10-07 11:10:00,70.27,70.29,70.18,70.18,8800.0,54.5758,54.5913,54.5059,54.5059,8800.0
2010-10-07 11:15:00,70.21,70.28,70.0,70.02,27100.0,54.5292,54.5835,54.3661,54.3816,27100.0
2010-10-07 11:20:00,70.04,70.17,70.03,70.12,19200.0,54.3971,54.4981,54.3894,54.4593,19200.0
2010-10-07 11:25:00,70.12,70.18,70.04,70.08,15600.0,54.4593,54.5059,54.3971,54.4282,15600.0
2010-10-07 11:30:00,70.07,70.25,70.04,70.22,13100.0,54.4204,54.5602,54.3971,54.5369,13100.0
2010-10-07 11:35:00,70.22,70.28,70.19,70.21,19400.0,54.5369,54.5835,54.5136,54.5292,19400.0
2010-10-07 11:40:00,70.23,70.3,70.22,70.23,12000.0,54.5447,54.5991,54.5369,54.5447,12000.0
2010-10-07 11:45:00,70.23,70.26,70.13,70.14,10000.0,54.5447,54.568,54.467,54.4748,10000.0
2010-10-07 11:50:00,70.15,70.24,70.14,70.24,8700.0,54.4826,54.5525,54.4748,54.5525,8700.0
2010-10-07 11:55:00,70.25,70.35,70.21,70.34,5600.0,54.5602,54.6379,54.5292,54.6301,5600.0
2010-10-07 12:00:00,70.35,70.35,70.22,70.23,7100.0,54.6379,54.6379,54.5369,54.5447,7100.0
2010-10-07 12:05:00,70.23,70.31,70.21,70.3,12600.0,54.5447,54.6068,54.5292,54.5991,12600.0
2010-10-07 12:10:00,70.32,70.32,70.26,70.31,5200.0,54.6146,54.6146,54.568,54.6068,5200.0
2010-10-07 12:15:00,70.31,70.31,70.17,70.18,7400.0,54.6068,54.6068,54.4981,54.5059,7400.0
2010-10-07 12:20:00,70.17,70.22,70.17,70.2,4100.0,54.4981,54.5369,54.4981,54.5214,4100.0
2010-10-07 12:25:00,70.2,70.23,70.13,70.2,14200.0,54.5214,54.5447,54.467,54.5214,14200.0
2010-10-07 12:30:00,70.19,70.2,70.07,70.07,16200.0,54.5136,54.5214,54.4204,54.4204,16200.0
2010-10-07 12:35:00,70.07,70.16,69.96,70.15,31200.0,54.4204,54.4903,54.335,54.4826,31200.0
2010-10-07 12:40:00,70.14,70.16,70.09,70.11,21100.0,54.4748,54.4903,54.436,54.4515,21100.0
2010-10-07 12:45:00,70.13,70.16,70.07,70.15,15800.0,54.467,54.4903,54.4204,54.4826,15800.0
2010-10-07 12:50:00,70.14,70.16,70.1,70.1,7100.0,54.4748,54.4903,54.4437,54.4437,7100.0
2010-10-07 12:55:00,70.12,70.13,70.02,70.11,9000.0,54.4593,54.467,54.3816,54.4515,9000.0
2010-10-07 13:00:00,70.12,70.14,70.09,70.12,11400.0,54.4593,54.4748,54.436,54.4593,11400.0
2010-10-07 13:05:00,70.13,70.28,70.13,70.25,9000.0,54.467,54.5835,54.467,54.5602,9000.0
2010-10-07 13:10:00,70.26,70.26,70.12,70.13,16400.0,54.568,54.568,54.4593,54.467,16400.0
2010-10-07 13:15:00,70.14,70.19,70.12,70.16,5900.0,54.4748,54.5136,54.4593,54.4903,5900.0
2010-10-07 13:20:00,70.14,70.21,70.13,70.2,6300.0,54.4748,54.5292,54.467,54.5214,6300.0
2010-10-07 13:25:00,70.17,70.21,70.17,70.2,8200.0,54.4981,54.5292,54.4981,54.5214,8200.0
2010-10-07 13:30:00,70.19,70.29,70.17,70.26,14600.0,54.5136,54.5913,54.4981,54.568,14600.0
2010-10-07 13:35:00,70.25,70.26,70.17,70.23,14500.0,54.5602,54.568,54.4981,54.5447,14500.0
2010-10-07 13:40:00,70.23,70.3,70.22,70.3,9900.0,54.5447,54.5991,54.5369,54.5991,9900.0
2010-10-07 13:45:00,70.28,70.31,70.26,70.29,10500.0,54.5835,54.6068,54.568,54.5913,10500.0
2010-10-07 13:50:00,70.29,70.36,70.29,70.35,11800.0,54.5913,54.6457,54.5913,54.6379,11800.0
2010-10-07 13:55:00,70.35,70.59,70.35,70.54,21600.0,54.6379,54.8243,54.6379,54.7855,21600.0
2010-10-07 14:00:00,70.54,70.58,70.45,70.45,13900.0,54.7855,54.8165,54.7156,54.7156,13900.0
2010-10-07 14:05:00,70.45,70.49,70.38,70.46,14200.0,54.7156,54.7466,54.6612,54.7233,14200.0
2010-10-07 14:10:00,70.46,70.55,70.45,70.53,13700.0,54.7233,54.7932,54.7156,54.7777,13700.0
2010-10-07 14:15:00,70.57,70.61,70.47,70.52,18200.0,54.8088,54.8398,54.7311,54.7699,18200.0
2010-10-07 14:20:00,70.55,70.61,70.51,70.55,4700.0,54.7932,54.8398,54.7622,54.7932,4700.0
2010-10-07 14:25:00,70.55,70.62,70.52,70.54,16000.0,54.7932,54.8476,54.7699,54.7855,16000.0
2010-10-07 14:30:00,70.53,70.63,70.53,70.6,11700.0,54.7777,54.8554,54.7777,54.8321,11700.0
2010-10-07 14:35:00,70.59,70.69,70.57,70.68,11800.0,54.8243,54.902,54.8088,54.8942,11800.0
2010-10-07 14:40:00,70.68,70.71,70.65,70.68,24000.0,54.8942,54.9175,54.8709,54.8942,24000.0
2010-10-07 14:45:00,70.66,70.69,70.6,70.66,12900.0,54.8787,54.902,54.8321,54.8787,12900.0
2010-10-07 14:50:00,70.65,70.74,70.63,70.71,27700.0,54.8709,54.9408,54.8554,54.9175,27700.0
2010-10-07 14:55:00,70.69,70.74,70.69,70.73,10400.0,54.902,54.9408,54.902,54.933,10400.0
2010-10-07 15:00:00,70.72,70.75,70.6,70.67,24900.0,54.9253,54.9486,54.8321,54.8864,24900.0
2010-10-07 15:05:00,70.67,70.76,70.67,70.69,20700.0,54.8864,54.9563,54.8864,54.902,20700.0
2010-10-07 15:10:00,70.69,70.73,70.67,70.72,14800.0,54.902,54.933,54.8864,54.9253,14800.0
2010-10-07 15:15:00,70.73,70.78,70.71,70.76,12200.0,54.933,54.9719,54.9175,54.9563,12200.0
2010-10-07 15:20:00,70.75,70.81,70.72,70.81,20600.0,54.9486,54.9952,54.9253,54.9952,20600.0
2010-10-07 15:25:00,70.81,70.84,70.77,70.81,23700.0,54.9952,55.0185,54.9641,54.9952,23700.0
2010-10-07 15:30:00,70.81,70.81,70.7,70.75,30100.0,54.9952,54.9952,54.9097,54.9486,30100.0
2010-10-07 15:35:00,70.75,70.87,70.73,70.85,18500.0,54.9486,55.0418,54.933,55.0262,18500.0
2010-10-07 15:40:00,70.85,70.87,70.82,70.82,16700.0,55.0262,55.0418,55.0029,55.0029,16700.0
2010-10-07 15:45:00,70.84,70.88,70.71,70.72,44900.0,55.0185,55.0495,54.9175,54.9253,44900.0
2010-10-07 15:50:00,70.72,70.8,70.68,70.7,32500.0,54.9253,54.9874,54.8942,54.9097,32500.0
2010-10-07 15:55:00,70.68,70.73,70.66,70.73,50900.0,54.8942,54.933,54.8787,54.933,50900.0
2010-10-08 09:30:00,70.73,70.8,70.51,70.52,15500.0,54.933,54.9874,54.7622,54.7699,15500.0
2010-10-08 09:35:00,70.5,70.52,70.18,70.4,35300.0,54.7544,54.7699,54.5059,54.6767,35300.0
2010-10-08 09:40:00,70.34,70.54,70.29,70.44,15700.0,54.6301,54.7855,54.5913,54.7078,15700.0
2010-10-08 09:45:00,70.42,70.48,70.03,70.04,17400.0,54.6923,54.7389,54.3894,54.3971,17400.0
2010-10-08 09:50:00,70.07,70.32,70.05,70.24,14100.0,54.4204,54.6146,54.4049,54.5525,14100.0
2010-10-08 09:55:00,70.24,70.33,70.22,70.3,6200.0,54.5525,54.6224,54.5369,54.5991,6200.0
2010-10-08 10:00:00,70.32,70.43,70.29,70.36,13100.0,54.6146,54.7,54.5913,54.6457,13100.0
2010-10-08 10:05:00,70.39,70.5,70.37,70.47,18600.0,54.669,54.7544,54.6534,54.7311,18600.0
2010-10-08 10:10:00,70.46,70.53,70.42,70.48,19300.0,54.7233,54.7777,54.6923,54.7389,19300.0
2010-10-08 10:15:00,70.5,70.53,70.43,70.45,16400.0,54.7544,54.7777,54.7,54.7156,16400.0
2010-10-08 10:20:00,70.43,70.45,70.15,70.25,20100.0,54.7,54.7156,54.4826,54.5602,20100.0
2010-10-08 10:25:00,70.23,70.24,69.97,69.98,11000.0,54.5447,54.5525,54.3428,54.3505,11000.0
2010-10-08 10:30:00,69.98,70.12,69.96,70.04,12500.0,54.3505,54.4593,54.335,54.3971,12500.0
2010-10-08 10:35:00,70.06,70.15,70.06,70.13,4400.0,54.4127,54.4826,54.4127,54.467,4400.0
2010-10-08 10:40:00,70.14,70.2,70.13,70.16,6600.0,54.4748,54.5214,54.467,54.4903,6600.0
2010-10-08 10:45:00,70.17,70.26,70.17,70.23,6100.0,54.4981,54.568,54.4981,54.5447,6100.0
2010-10-08 10:50:00,70.2,70.29,70.2,70.28,6800.0,54.5214,54.5913,54.5214,54.5835,6800.0
2010-10-08 10:55:00,70.25,70.37,70.25,70.36,6400.0,54.5602,54.6534,54.5602,54.6457,6400.0
2010-10-08 11:00:00,70.36,70.61,70.36,70.55,12200.0,54.6457,54.8398,54.6457,54.7932,12200.0
2010-10-08 11:05:00,70.56,70.67,70.5,70.5,14300.0,54.801,54.8864,54.7544,54.7544,14300.0
2010-10-08 11:10:00,70.49,70.58,70.48,70.51,4200.0,54.7466,54.8165,54.7389,54.7622,4200.0
2010-10-08 11:15:00,70.55,70.73,70.55,70.68,4500.0,54.7932,54.933,54.7932,54.8942,4500.0
2010-10-08 11:20:00,70.68,70.9,70.67,70.9,17000.0,54.8942,55.0651,54.8864,55.0651,17000.0
2010-10-08 11:25:00,70.91,70.93,70.87,70.9,6100.0,55.0728,55.0884,55.0418,55.0651,6100.0
2010-10-08 11:30:00,70.91,71.1,70.91,71.02,10400.0,55.0728,55.2204,55.0728,55.1583,10400.0
2010-10-08 11:35:00,71.03,71.05,70.93,70.93,14000.0,55.166,55.1816,55.0884,55.0884,14000.0
2010-10-08 11:40:00,70.94,70.94,70.87,70.92,5300.0,55.0961,55.0961,55.0418,55.0806,5300.0
2010-10-08 11:45:00,70.91,70.99,70.91,70.99,4400.0,55.0728,55.135,55.0728,55.135,4400.0
2010-10-08 11:50:00,70.98,71.04,70.98,71.04,2700.0,55.1272,55.1738,55.1272,55.1738,2700.0
2010-10-08 11:55:00,71.03,71.08,71.0,71.08,2700.0,55.166,55.2049,55.1427,55.2049,2700.0
2010-10-08 12:00:00,71.08,71.16,70.99,71.02,12800.0,55.2049,55.267,55.135,55.1583,12800.0
2010-10-08 12:05:00,71.03,71.03,70.96,70.99,3500.0,55.166,55.166,55.1117,55.135,3500.0
2010-10-08 12:10:00,71.0,71.0,70.95,70.97,2500.0,55.1427,55.1427,55.1039,55.1194,2500.0
2010-10-08 12:15:00,70.97,70.99,70.94,70.98,6300.0,55.1194,55.135,55.0961,55.1272,6300.0
2010-10-08 12:20:00,70.98,70.99,70.94,70.96,1600.0,55.1272,55.135,55.0961,55.1117,1600.0
2010-10-08 12:25:00,70.96,71.0,70.95,70.96,1500.0,55.1117,55.1427,55.1039,55.1117,1500.0
2010-10-08 12:30:00,70.94,71.03,70.94,71.03,3300.0,55.0961,55.166,55.0961,55.166,3300.0
2010-10-08 12:35:00,71.02,71.13,71.0,71.13,2800.0,55.1583,55.2437,55.1427,55.2437,2800.0
2010-10-08 12:40:00,71.13,71.25,71.07,71.22,6700.0,55.2437,55.3369,55.1971,55.3136,6700.0
2010-10-08 12:45:00,71.21,71.3,71.17,71.26,8900.0,55.3058,55.3757,55.2748,55.3447,8900.0
2010-10-08 12:50:00,71.26,71.3,71.24,71.28,4900.0,55.3447,55.3757,55.3291,55.3602,4900.0
2010-10-08 12:55:00,71.28,71.3,71.27,71.28,2100.0,55.3602,55.3757,55.3524,55.3602,2100.0
2010-10-08 13:00:00,71.26,71.3,71.26,71.26,3000.0,55.3447,55.3757,55.3447,55.3447,3000.0
2010-10-08 13:05:00,71.23,71.24,71.2,71.2,1700.0,55.3214,55.3291,55.2981,55.2981,1700.0
2010-10-08 13:10:00,71.21,71.25,71.2,71.25,2700.0,55.3058,55.3369,55.2981,55.3369,2700.0
2010-10-08 13:15:00,71.28,71.32,71.27,71.32,4600.0,55.3602,55.3913,55.3524,55.3913,4600.0
2010-10-08 13:20:00,71.33,71.33,71.26,71.27,3800.0,55.399,55.399,55.3447,55.3524,3800.0
2010-10-08 13:25:00,71.28,71.32,71.28,71.31,3300.0,55.3602,55.3913,55.3602,55.3835,3300.0
2010-10-08 13:30:00,71.29,71.31,71.24,71.26,3500.0,55.368,55.3835,55.3291,55.3447,3500.0
2010-10-08 13:35:00,71.26,71.32,71.26,71.31,5700.0,55.3447,55.3913,55.3447,55.3835,5700.0
2010-10-08 13:40:00,71.31,71.31,71.17,71.17,4900.0,55.3835,55.3835,55.2748,55.2748,4900.0
2010-10-08 13:45:00,71.15,71.15,71.05,71.06,3400.0,55.2592,55.2592,55.1816,55.1893,3400.0
2010-10-08 13:50:00,71.09,71.17,71.09,71.17,2200.0,55.2126,55.2748,55.2126,55.2748,2200.0
2010-10-08 13:55:00,71.17,71.17,71.04,71.12,5600.0,55.2748,55.2748,55.1738,55.2359,5600.0
2010-10-08 14:00:00,71.11,71.15,70.99,71.03,6200.0,55.2282,55.2592,55.135,55.166,6200.0
2010-10-08 14:05:00,71.04,71.1,71.0,71.04,5000.0,55.1738,55.2204,55.1427,55.1738,5000.0
2010-10-08 14:10:00,71.06,71.11,71.05,71.09,5700.0,55.1893,55.2282,55.1816,55.2126,5700.0
2010-10-08 14:15:00,71.08,71.11,71.06,71.07,3300.0,55.2049,55.2282,55.1893,55.1971,3300.0
2010-10-08 14:20:00,71.07,71.13,71.0,71.07,26300.0,55.1971,55.2437,55.1427,55.1971,26300.0
2010-10-08 14:25:00,71.08,71.13,71.03,71.09,7900.0,55.2049,55.2437,55.166,55.2126,7900.0
2010-10-08 14:30:00,71.1,71.12,71.06,71.06,9600.0,55.2204,55.2359,55.1893,55.1893,9600.0
2010-10-08 14:35:00,71.08,71.13,71.07,71.11,4100.0,55.2049,55.2437,55.1971,55.2282,4100.0
2010-10-08 14:40:00,71.1,71.16,71.07,71.16,7100.0,55.2204,55.267,55.1971,55.267,7100.0
2010-10-08 14:45:00,71.17,71.2,71.14,71.19,17800.0,55.2748,55.2981,55.2515,55.2903,17800.0
2010-10-08 14:50:00,71.18,71.18,71.13,71.17,8700.0,55.2825,55.2825,55.2437,55.2748,8700.0
2010-10-08 14:55:00,71.14,71.15,71.04,71.06,8300.0,55.2515,55.2592,55.1738,55.1893,8300.0
2010-10-08 15:00:00,71.08,71.19,71.06,71.17,7900.0,55.2049,55.2903,55.1893,55.2748,7900.0
2010-10-08 15:05:00,71.17,71.31,71.15,71.31,10500.0,55.2748,55.3835,55.2592,55.3835,10500.0
2010-10-08 15:10:00,71.31,71.42,71.26,71.39,30400.0,55.3835,55.4689,55.3447,55.4456,30400.0
2010-10-08 15:15:00,71.4,71.47,71.39,71.41,37100.0,55.4534,55.5078,55.4456,55.4612,37100.0
2010-10-08 15:20:00,71.42,71.42,71.33,71.35,18300.0,55.4689,55.4689,55.399,55.4146,18300.0
2010-10-08 15:25:00,71.36,71.4,71.27,71.31,32600.0,55.4223,55.4534,55.3524,55.3835,32600.0
2010-10-08 15:30:00,71.29,71.39,71.25,71.36,25900.0,55.368,55.4456,55.3369,55.4223,25900.0
2010-10-08 15:35:00,71.35,71.45,71.35,71.43,8200.0,55.4146,55.4922,55.4146,55.4767,8200.0
2010-10-08 15:40:00,71.42,71.5,71.4,71.46,6600.0,55.4689,55.5311,55.4534,55.5,6600.0
2010-10-08 15:45:00,71.46,71.46,71.33,71.37,13000.0,55.5,55.5,55.399,55.4301,13000.0
2010-10-08 15:50:00,71.38,71.4,71.31,71.32,26100.0,55.4379,55.4534,55.3835,55.3913,26100.0
2010-10-08 15:55:00,71.32,71.34,71.14,71.15,37700.0,55.3913,55.4068,55.2515,55.2592,37700.0
2010-10-11 09:30:00,70.65,70.92,69.91,70.4,34900.0,54.8709,55.0806,54.2962,54.6767,34900.0
2010-10-11 09:35:00,70.47,70.51,70.19,70.44,29100.0,54.7311,54.7622,54.5136,54.7078,29100.0
2010-10-11 09:40:00,70.51,70.58,70.46,70.49,17500.0,54.7622,54.8165,54.7233,54.7466,17500.0
2010-10-11 09:45:00,70.51,70.51,70.32,70.42,17000.0,54.7622,54.7622,54.6146,54.6923,17000.0
2010-10-11 09:50:00,70.39,70.53,70.29,70.53,29800.0,54.669,54.7777,54.5913,54.7777,29800.0
2010-10-11 09:55:00,70.53,70.61,70.51,70.55,8200.0,54.7777,54.8398,54.7622,54.7932,8200.0
2010-10-11 10:00:00,70.56,70.75,70.56,70.7,13100.0,54.801,54.9486,54.801,54.9097,13100.0
2010-10-11 10:05:00,70.73,70.78,70.68,70.68,8500.0,54.933,54.9719,54.8942,54.8942,8500.0
2010-10-11 10:10:00,70.71,70.78,70.62,70.77,13100.0,54.9175,54.9719,54.8476,54.9641,13100.0
2010-10-11 10:15:00,70.76,70.8,70.72,70.77,19800.0,54.9563,54.9874,54.9253,54.9641,19800.0
2010-10-11 10:20:00,70.76,70.88,70.76,70.87,11000.0,54.9563,55.0495,54.9563,55.0418,11000.0
2010-10-11 10:25:00,70.89,70.99,70.85,70.96,8900.0,55.0573,55.135,55.0262,55.1117,8900.0
2010-10-11 10:30:00,71.0,71.07,70.8,70.86,17800.0,55.1427,55.1971,54.9874,55.034,17800.0
2010-10-11 10:35:00,70.85,70.86,70.8,70.86,11800.0,55.0262,55.034,54.9874,55.034,11800.0
2010-10-11 10:40:00,70.84,70.92,70.84,70.85,8400.0,55.0185,55.0806,55.0185,55.0262,8400.0
2010-10-11 10:45:00,70.84,70.84,70.56,70.65,26500.0,55.0185,55.0185,54.801,54.8709,26500.0
2010-10-11 10:50:00,70.65,70.71,70.63,70.68,5800.0,54.8709,54.9175,54.8554,54.8942,5800.0
2010-10-11 10:55:00,70.7,70.77,70.69,70.74,4900.0,54.9097,54.9641,54.902,54.9408,4900.0
2010-10-11 11:00:00,70.73,70.8,70.69,70.69,3300.0,54.933,54.9874,54.902,54.902,3300.0
2010-10-11 11:05:00,70.7,70.8,70.7,70.78,7500.0,54.9097,54.9874,54.9097,54.9719,7500.0
2010-10-11 11:10:00,70.79,70.94,70.78,70.9,5800.0,54.9796,55.0961,54.9719,55.0651,5800.0
2010-10-11 11:15:00,70.91,70.93,70.86,70.88,5200.0,55.0728,55.0884,55.034,55.0495,5200.0
2010-10-11 11:20:00,70.88,70.96,70.88,70.96,3100.0,55.0495,55.1117,55.0495,55.1117,3100.0
2010-10-11 11:25:00,70.97,71.04,70.96,70.96,5700.0,55.1194,55.1738,55.1117,55.1117,5700.0
2010-10-11 11:30:00,70.98,71.0,70.94,70.94,4600.0,55.1272,55.1427,55.0961,55.0961,4600.0
2010-10-11 11:35:00,70.96,71.11,70.96,71.09,8400.0,55.1117,55.2282,55.1117,55.2126,8400.0
2010-10-11 11:40:00,71.1,71.13,71.04,71.04,4200.0,55.2204,55.2437,55.1738,55.1738,4200.0
2010-10-11 11:45:00,71.05,71.05,70.98,71.02,3100.0,55.1816,55.1816,55.1272,55.1583,3100.0
2010-10-11 11:50:00,71.0,71.07,71.0,71.06,3200.0,55.1427,55.1971,55.1427,55.1893,3200.0
2010-10-11 11:55:00,71.05,71.08,71.02,71.04,4000.0,55.1816,55.2049,55.1583,55.1738,4000.0
2010-10-11 12:00:00,71.04,71.06,71.01,71.02,4700.0,55.1738,55.1893,55.1505,55.1583,4700.0
2010-10-11 12:05:00,71.01,71.06,71.01,71.04,1200.0,55.1505,55.1893,55.1505,55.1738,1200.0
2010-10-11 12:10:00,71.01,71.06,70.99,71.04,4000.0,55.1505,55.1893,55.135,55.1738,4000.0
2010-10-11 12:15:00,71.03,71.03,71.0,71.02,1200.0,55.166,55.166,55.1427,55.1583,1200.0
2010-10-11 12:20:00,70.99,70.99,70.96,70.99,1800.0,55.135,55.135,55.1117,55.135,1800.0
2010-10-11 12:25:00,70.99,71.05,70.98,71.04,2800.0,55.135,55.1816,55.1272,55.1738,2800.0
2010-10-11 12:30:00,71.04,71.11,71.04,71.11,4300.0,55.1738,55.2282,55.1738,55.2282,4300.0
2010-10-11 12:35:00,71.12,71.19,71.11,71.16,5700.0,55.2359,55.2903,55.2282,55.267,5700.0
2010-10-11 12:40:00,71.18,71.18,71.13,71.13,3000.0,55.2825,55.2825,55.2437,55.2437,3000.0
2010-10-11 12:45:00,71.13,71.13,71.08,71.09,5400.0,55.2437,55.2437,55.2049,55.2126,5400.0
2010-10-11 12:50:00,71.08,71.11,71.04,71.1,6100.0,55.2049,55.2282,55.1738,55.2204,6100.0
2010-10-11 12:55:00,71.11,71.19,71.11,71.19,12000.0,55.2282,55.2903,55.2282,55.2903,12000.0
2010-10-11 13:00:00,71.19,71.23,71.17,71.21,11800.0,55.2903,55.3214,55.2748,55.3058,11800.0
2010-10-11 13:05:00,71.22,71.3,71.21,71.23,11900.0,55.3136,55.3757,55.3058,55.3214,11900.0
2010-10-11 13:10:00,71.23,71.28,71.22,71.27,4700.0,55.3214,55.3602,55.3136,55.3524,4700.0
2010-10-11 13:15:00,71.28,71.28,71.27,71.27,2000.0,55.3602,55.3602,55.3524,55.3524,2000.0
2010-10-11 13:20:00,71.25,71.26,71.25,71.26,2200.0,55.3369,55.3447,55.3369,55.3447,2200.0
2010-10-11 13:25:00,71.25,71.34,71.24,71.34,14400.0,55.3369,55.4068,55.3291,55.4068,14400.0
2010-10-11 13:30:00,71.34,71.35,71.31,71.32,3200.0,55.4068,55.4146,55.3835,55.3913,3200.0
2010-10-11 13:35:00,71.32,71.36,71.29,71.33,7600.0,55.3913,55.4223,55.368,55.399,7600.0
2010-10-11 13:40:00,71.35,71.37,71.33,71.37,6200.0,55.4146,55.4301,55.399,55.4301,6200.0
2010-10-11 13:45:00,71.36,71.39,71.32,71.39,11400.0,55.4223,55.4456,55.3913,55.4456,11400.0
2010-10-11 13:50:00,71.4,71.4,71.35,71.38,3300.0,55.4534,55.4534,55.4146,55.4379,3300.0
2010-10-11 13:55:00,71.38,71.39,71.33,71.35,3700.0,55.4379,55.4456,55.399,55.4146,3700.0
2010-10-11 14:00:00,71.35,71.36,71.28,71.3,6300.0,55.4146,55.4223,55.3602,55.3757,6300.0
2010-10-11 14:05:00,71.29,71.31,71.25,71.31,2600.0,55.368,55.3835,55.3369,55.3835,2600.0
2010-10-11 14:10:00,71.3,71.31,71.23,71.26,4600.0,55.3757,55.3835,55.3214,55.3447,4600.0
2010-10-11 14:15:00,71.25,71.34,71.25,71.3,3900.0,55.3369,55.4068,55.3369,55.3757,3900.0
2010-10-11 14:20:00,71.3,71.33,71.29,71.32,3200.0,55.3757,55.399,55.368,55.3913,3200.0
2010-10-11 14:25:00,71.28,71.31,71.28,71.31,1000.0,55.3602,55.3835,55.3602,55.3835,1000.0
2010-10-11 14:30:00,71.33,71.36,71.3,71.32,6500.0,55.399,55.4223,55.3757,55.3913,6500.0
2010-10-11 14:35:00,71.32,71.35,71.32,71.35,2200.0,55.3913,55.4146,55.3913,55.4146,2200.0
2010-10-11 14:40:00,71.34,71.38,71.31,71.31,6700.0,55.4068,55.4379,55.3835,55.3835,6700.0
2010-10-11 14:45:00,71.3,71.33,71.29,71.33,4600.0,55.3757,55.399,55.368,55.399,4600.0
2010-10-11 14:50:00,71.33,71.33,71.28,71.31,5700.0,55.399,55.399,55.3602,55.3835,5700.0
2010-10-11 14:55:00,71.31,71.33,71.23,71.24,8000.0,55.3835,55.399,55.3214,55.3291,8000.0
2010-10-11 15:00:00,71.22,71.26,71.2,71.25,4800.0,55.3136,55.3447,55.2981,55.3369,4800.0
2010-10-11 15:05:00,71.24,71.24,71.17,71.18,11800.0,55.3291,55.3291,55.2748,55.2825,11800.0
2010-10-11 15:10:00,71.18,71.18,71.05,71.08,11000.0,55.2825,55.2825,55.1816,55.2049,11000.0
2010-10-11 15:15:00,71.05,71.08,71.04,71.05,7200.0,55.1816,55.2049,55.1738,55.1816,7200.0
2010-10-11 15:20:00,71.04,71.04,70.95,70.95,8900.0,55.1738,55.1738,55.1039,55.1039,8900.0
2010-10-11 15:25:00,70.95,71.0,70.91,70.96,28700.0,55.1039,55.1427,55.0728,55.1117,28700.0
2010-10-11 15:30:00,70.96,70.97,70.77,70.78,25100.0,55.1117,55.1194,54.9641,54.9719,25100.0
2010-10-11 15:35:00,70.79,70.79,70.68,70.72,36800.0,54.9796,54.9796,54.8942,54.9253,36800.0
2010-10-11 15:40:00,70.72,70.78,70.64,70.75,20900.0,54.9253,54.9719,54.8631,54.9486,20900.0
2010-10-11 15:45:00,70.77,70.92,70.74,70.91,19200.0,54.9641,55.0806,54.9408,55.0728,19200.0
2010-10-11 15:50:00,70.92,70.98,70.86,70.95,25800.0,55.0806,55.1272,55.034,55.1039,25800.0
2010-10-11 15:55:00,70.96,70.96,70.9,70.93,14600.0,55.1117,55.1117,55.0651,55.0884,14600.0
2010-10-12 09:30:00,70.89,70.89,70.11,70.11,50300.0,55.0573,55.0573,54.4515,54.4515,50300.0
2010-10-12 09:35:00,70.05,70.15,69.87,69.87,39400.0,54.4049,54.4826,54.2651,54.2651,39400.0
2010-10-12 09:40:00,69.87,69.9,69.66,69.86,25500.0,54.2651,54.2884,54.102,54.2573,25500.0
2010-10-12 09:45:00,69.85,69.85,69.43,69.45,28300.0,54.2496,54.2496,53.9234,53.9389,28300.0
2010-10-12 09:50:00,69.44,69.63,69.36,69.53,23700.0,53.9311,54.0787,53.869,54.001,23700.0
2010-10-12 09:55:00,69.54,69.77,69.51,69.75,9100.0,54.0088,54.1874,53.9855,54.1719,9100.0
2010-10-12 10:00:00,69.73,69.81,69.67,69.81,21800.0,54.1564,54.2185,54.1098,54.2185,21800.0
2010-10-12 10:05:00,69.8,69.87,69.78,69.81,19400.0,54.2107,54.2651,54.1952,54.2185,19400.0
2010-10-12 10:10:00,69.82,69.97,69.8,69.92,8100.0,54.2263,54.3428,54.2107,54.3039,8100.0
2010-10-12 10:15:00,69.95,70.02,69.88,69.99,33000.0,54.3272,54.3816,54.2729,54.3583,33000.0
2010-10-12 10:20:00,70.01,70.03,69.87,69.87,5600.0,54.3738,54.3894,54.2651,54.2651,5600.0
2010-10-12 10:25:00,69.89,69.99,69.87,69.88,5000.0,54.2806,54.3583,54.2651,54.2729,5000.0
2010-10-12 10:30:00,69.89,69.93,69.84,69.85,5700.0,54.2806,54.3117,54.2418,54.2496,5700.0
2010-10-12 10:35:00,69.84,69.86,69.8,69.86,3200.0,54.2418,54.2573,54.2107,54.2573,3200.0
2010-10-12 10:40:00,69.87,70.02,69.83,69.93,12100.0,54.2651,54.3816,54.234,54.3117,12100.0
2010-10-12 10:45:00,69.99,70.05,69.93,69.97,15300.0,54.3583,54.4049,54.3117,54.3428,15300.0
2010-10-12 10:50:00,69.96,69.97,69.89,69.89,8800.0,54.335,54.3428,54.2806,54.2806,8800.0
2010-10-12 10:55:00,69.91,69.98,69.86,69.87,9200.0,54.2962,54.3505,54.2573,54.2651,9200.0
2010-10-12 11:00:00,69.88,69.89,69.82,69.82,28800.0,54.2729,54.2806,54.2263,54.2263,28800.0
2010-10-12 11:05:00,69.85,69.95,69.84,69.93,28700.0,54.2496,54.3272,54.2418,54.3117,28700.0
2010-10-12 11:10:00,69.9,69.94,69.88,69.9,11100.0,54.2884,54.3195,54.2729,54.2884,11100.0
2010-10-12 11:15:00,69.93,70.0,69.92,69.95,6900.0,54.3117,54.3661,54.3039,54.3272,6900.0
2010-10-12 11:20:00,69.98,70.02,69.91,69.99,8900.0,54.3505,54.3816,54.2962,54.3583,8900.0
2010-10-12 11:25:00,69.99,70.06,69.97,70.04,4900.0,54.3583,54.4127,54.3428,54.3971,4900.0
2010-10-12 11:30:00,70.03,70.08,70.02,70.04,10700.0,54.3894,54.4282,54.3816,54.3971,10700.0
2010-10-12 11:35:00,70.06,70.1,70.05,70.05,8200.0,54.4127,54.4437,54.4049,54.4049,8200.0
2010-10-12 11:40:00,70.05,70.07,69.97,69.97,6700.0,54.4049,54.4204,54.3428,54.3428,6700.0
2010-10-12 11:45:00,69.98,69.99,69.92,69.97,4000.0,54.3505,54.3583,54.3039,54.3428,4000.0
2010-10-12 11:50:00,69.97,70.01,69.86,69.89,19500.0,54.3428,54.3738,54.2573,54.2806,19500.0
2010-10-12 11:55:00,69.88,69.93,69.88,69.92,3200.0,54.2729,54.3117,54.2729,54.3039,3200.0
2010-10-12 12:00:00,69.91,69.99,69.9,69.92,6300.0,54.2962,54.3583,54.2884,54.3039,6300.0
2010-10-12 12:05:00,69.93,69.95,69.85,69.86,5500.0,54.3117,54.3272,54.2496,54.2573,5500.0
2010-10-12 12:10:00,69.87,69.9,69.83,69.89,9300.0,54.2651,54.2884,54.234,54.2806,9300.0
2010-10-12 12:15:00,69.89,69.95,69.89,69.92,6400.0,54.2806,54.3272,54.2806,54.3039,6400.0
2010-10-12 12:20:00,69.95,70.08,69.92,69.92,14800.0,54.3272,54.4282,54.3039,54.3039,14800.0
2010-10-12 12:25:00,69.92,69.92,69.87,69.87,3500.0,54.3039,54.3039,54.2651,54.2651,3500.0
2010-10-12 12:30:00,69.87,69.91,69.86,69.89,3600.0,54.2651,54.2962,54.2573,54.2806,3600.0
2010-10-12 12:35:00,69.91,69.91,69.87,69.87,1400.0,54.2962,54.2962,54.2651,54.2651,1400.0
2010-10-12 12:40:00,69.88,69.92,69.88,69.92,2400.0,54.2729,54.3039,54.2729,54.3039,2400.0
2010-10-12 12:45:00,69.93,69.94,69.85,69.87,6600.0,54.3117,54.3195,54.2496,54.2651,6600.0
2010-10-12 12:50:00,69.9,70.0,69.9,70.0,62500.0,54.2884,54.3661,54.2884,54.3661,62500.0
2010-10-12 12:55:00,70.01,70.02,69.96,69.99,3000.0,54.3738,54.3816,54.335,54.3583,3000.0
2010-10-12 13:00:00,69.98,69.98,69.89,69.92,8800.0,54.3505,54.3505,54.2806,54.3039,8800.0
2010-10-12 13:05:00,69.9,69.92,69.86,69.91,4500.0,54.2884,54.3039,54.2573,54.2962,4500.0
2010-10-12 13:10:00,69.9,69.94,69.9,69.9,7900.0,54.2884,54.3195,54.2884,54.2884,7900.0
2010-10-12 13:15:00,69.89,69.92,69.89,69.9,5700.0,54.2806,54.3039,54.2806,54.2884,5700.0
2010-10-12 13:20:00,69.9,69.92,69.87,69.89,3200.0,54.2884,54.3039,54.2651,54.2806,3200.0
2010-10-12 13:25:00,69.9,69.92,69.87,69.92,3600.0,54.2884,54.3039,54.2651,54.3039,3600.0
2010-10-12 13:30:00,69.91,69.93,69.82,69.85,4800.0,54.2962,54.3117,54.2263,54.2496,4800.0
2010-10-12 13:35:00,69.85,69.89,69.84,69.88,3300.0,54.2496,54.2806,54.2418,54.2729,3300.0
2010-10-12 13:40:00,69.87,69.91,69.82,69.83,12700.0,54.2651,54.2962,54.2263,54.234,12700.0
2010-10-12 13:45:00,69.84,69.89,69.84,69.87,8200.0,54.2418,54.2806,54.2418,54.2651,8200.0
2010-10-12 13:50:00,69.88,69.88,69.82,69.83,25300.0,54.2729,54.2729,54.2263,54.234,25300.0
2010-10-12 13:55:00,69.83,69.92,69.79,69.9,21800.0,54.234,54.3039,54.203,54.2884,21800.0
2010-10-12 14:00:00,69.92,70.15,69.79,70.06,28500.0,54.3039,54.4826,54.203,54.4127,28500.0
2010-10-12 14:05:00,70.06,70.06,69.97,70.04,16600.0,54.4127,54.4127,54.3428,54.3971,16600.0
2010-10-12 14:10:00,70.03,70.23,70.03,70.18,31500.0,54.3894,54.5447,54.3894,54.5059,31500.0
2010-10-12 14:15:00,70.19,70.41,70.16,70.31,38700.0,54.5136,54.6845,54.4903,54.6068,38700.0
2010-10-12 14:20:00,70.31,70.31,70.14,70.19,24500.0,54.6068,54.6068,54.4748,54.5136,24500.0
2010-10-12 14:25:00,70.21,70.34,70.19,70.34,18600.0,54.5292,54.6301,54.5136,54.6301,18600.0
2010-10-12 14:30:00,70.36,70.36,70.22,70.29,73500.0,54.6457,54.6457,54.5369,54.5913,73500.0
2010-10-12 14:35:00,70.29,70.3,70.19,70.21,14400.0,54.5913,54.5991,54.5136,54.5292,14400.0
2010-10-12 14:40:00,70.25,70.32,70.19,70.29,13700.0,54.5602,54.6146,54.5136,54.5913,13700.0
2010-10-12 14:45:00,70.28,70.38,70.27,70.31,13400.0,54.5835,54.6612,54.5758,54.6068,13400.0
2010-10-12 14:50:00,70.32,70.44,70.32,70.41,10100.0,54.6146,54.7078,54.6146,54.6845,10100.0
2010-10-12 14:55:00,70.43,70.48,70.37,70.46,12400.0,54.7,54.7389,54.6534,54.7233,12400.0
2010-10-12 15:00:00,70.49,70.53,70.38,70.41,28100.0,54.7466,54.7777,54.6612,54.6845,28100.0
2010-10-12 15:05:00,70.4,70.52,70.38,70.51,14300.0,54.6767,54.7699,54.6612,54.7622,14300.0
2010-10-12 15:10:00,70.51,70.54,70.46,70.49,19700.0,54.7622,54.7855,54.7233,54.7466,19700.0
2010-10-12 15:15:00,70.5,70.57,70.48,70.54,12500.0,54.7544,54.8088,54.7389,54.7855,12500.0
2010-10-12 15:20:00,70.54,70.67,70.5,70.65,24900.0,54.7855,54.8864,54.7544,54.8709,24900.0
2010-10-12 15:25:00,70.65,70.82,70.64,70.82,11800.0,54.8709,55.0029,54.8631,55.0029,11800.0
2010-10-12 15:30:00,70.81,70.9,70.78,70.9,27100.0,54.9952,55.0651,54.9719,55.0651,27100.0
2010-10-12 15:35:00,70.89,70.92,70.83,70.87,34800.0,55.0573,55.0806,55.0107,55.0418,34800.0
2010-10-12 15:40:00,70.87,70.91,70.81,70.85,32400.0,55.0418,55.0728,54.9952,55.0262,32400.0
2010-10-12 15:45:00,70.84,70.9,70.81,70.9,31200.0,55.0185,55.0651,54.9952,55.0651,31200.0
2010-10-12 15:50:00,70.89,70.9,70.72,70.73,32300.0,55.0573,55.0651,54.9253,54.933,32300.0
2010-10-12 15:55:00,70.74,70.74,70.52,70.55,94200.0,54.9408,54.9408,54.7699,54.7932,94200.0
2010-10-13 09:30:00,71.14,71.19,70.88,71.0,22200.0,55.2515,55.2903,55.0495,55.1427,22200.0
2010-10-13 09:35:00,71.08,71.17,71.01,71.05,8900.0,55.2049,55.2748,55.1505,55.1816,8900.0
2010-10-13 09:40:00,71.04,71.24,71.03,71.24,12100.0,55.1738,55.3291,55.166,55.3291,12100.0
2010-10-13 09:45:00,71.25,71.63,71.24,71.63,15700.0,55.3369,55.632,55.3291,55.632,15700.0
2010-10-13 09:50:00,71.6,71.77,71.51,71.75,20300.0,55.6087,55.7408,55.5388,55.7252,20300.0
2010-10-13 09:55:00,71.7,71.83,71.7,71.8,12300.0,55.6864,55.7874,55.6864,55.7641,12300.0
2010-10-13 10:00:00,71.81,71.84,71.63,71.74,10500.0,55.7718,55.7951,55.632,55.7175,10500.0
2010-10-13 10:05:00,71.76,71.76,71.57,71.63,10200.0,55.733,55.733,55.5854,55.632,10200.0
2010-10-13 10:10:00,71.63,71.63,71.52,71.54,5700.0,55.632,55.632,55.5466,55.5621,5700.0
2010-10-13 10:15:00,71.55,71.68,71.51,71.51,9900.0,55.5699,55.6709,55.5388,55.5388,9900.0
2010-10-13 10:20:00,71.51,71.57,71.35,71.51,8400.0,55.5388,55.5854,55.4146,55.5388,8400.0
2010-10-13 10:25:00,71.53,71.65,71.52,71.52,7200.0,55.5544,55.6476,55.5466,55.5466,7200.0
2010-10-13 10:30:00,71.59,71.66,71.55,71.66,5100.0,55.601,55.6553,55.5699,55.6553,5100.0
2010-10-13 10:35:00,71.67,71.84,71.67,71.8,14500.0,55.6631,55.7951,55.6631,55.7641,14500.0
2010-10-13 10:40:00,71.81,71.81,71.66,71.78,8000.0,55.7718,55.7718,55.6553,55.7485,8000.0
2010-10-13 10:45:00,71.75,71.76,71.69,71.75,3500.0,55.7252,55.733,55.6786,55.7252,3500.0
2010-10-13 10:50:00,71.72,71.8,71.68,71.73,5200.0,55.7019,55.7641,55.6709,55.7097,5200.0
2010-10-13 10:55:00,71.72,71.72,71.47,71.62,7100.0,55.7019,55.7019,55.5078,55.6243,7100.0
2010-10-13 11:00:00,71.58,71.7,71.51,71.7,10400.0,55.5932,55.6864,55.5388,55.6864,10400.0
2010-10-13 11:05:00,71.73,71.98,71.73,71.91,11200.0,55.7097,55.9039,55.7097,55.8495,11200.0
2010-10-13 11:10:00,71.91,71.96,71.86,71.9,5500.0,55.8495,55.8883,55.8107,55.8417,5500.0
2010-10-13 11:15:00,71.89,71.92,71.83,71.92,5000.0,55.834,55.8573,55.7874,55.8573,5000.0
2010-10-13 11:20:00,71.92,71.99,71.91,71.91,9100.0,55.8573,55.9116,55.8495,55.8495,9100.0
2010-10-13 11:25:00,71.88,71.92,71.83,71.91,5100.0,55.8262,55.8573,55.7874,55.8495,5100.0
2010-10-13 11:30:00,71.91,71.99,71.89,71.99,7500.0,55.8495,55.9116,55.834,55.9116,7500.0
2010-10-13 11:35:00,71.97,72.0,71.96,71.98,7800.0,55.8961,55.9194,55.8883,55.9039,7800.0
2010-10-13 11:40:00,71.98,71.98,71.94,71.96,6900.0,55.9039,55.9039,55.8728,55.8883,6900.0
2010-10-13 11:45:00,71.95,71.98,71.94,71.98,6200.0,55.8806,55.9039,55.8728,55.9039,6200.0
2010-10-13 11:50:00,71.97,71.99,71.95,71.95,8700.0,55.8961,55.9116,55.8806,55.8806,8700.0
2010-10-13 11:55:00,71.95,71.97,71.94,71.95,4000.0,55.8806,55.8961,55.8728,55.8806,4000.0
2010-10-13 12:00:00,71.95,71.97,71.94,71.95,9000.0,55.8806,55.8961,55.8728,55.8806,9000.0
2010-10-13 12:05:00,71.94,71.96,71.86,71.89,20200.0,55.8728,55.8883,55.8107,55.834,20200.0
2010-10-13 12:10:00,71.91,71.94,71.84,71.94,6700.0,55.8495,55.8728,55.7951,55.8728,6700.0
2010-10-13 12:15:00,71.94,71.95,71.91,71.92,7000.0,55.8728,55.8806,55.8495,55.8573,7000.0
2010-10-13 12:20:00,71.92,71.94,71.92,71.92,6300.0,55.8573,55.8728,55.8573,55.8573,6300.0
2010-10-13 12:25:00,71.91,71.98,71.89,71.98,17600.0,55.8495,55.9039,55.834,55.9039,17600.0
2010-10-13 12:30:00,71.98,71.99,71.95,71.96,7900.0,55.9039,55.9116,55.8806,55.8883,7900.0
2010-10-13 12:35:00,71.97,72.0,71.96,71.99,18400.0,55.8961,55.9194,55.8883,55.9116,18400.0
2010-10-13 12:40:00,71.99,72.0,71.95,71.95,11600.0,55.9116,55.9194,55.8806,55.8806,11600.0
2010-10-13 12:45:00,71.95,71.98,71.93,71.96,14400.0,55.8806,55.9039,55.865,55.8883,14400.0
2010-10-13 12:50:00,71.96,71.99,71.96,71.99,8200.0,55.8883,55.9116,55.8883,55.9116,8200.0
2010-10-13 12:55:00,71.99,71.99,71.94,71.96,4000.0,55.9116,55.9116,55.8728,55.8883,4000.0
2010-10-13 13:00:00,71.97,71.99,71.97,71.98,14200.0,55.8961,55.9116,55.8961,55.9039,14200.0
2010-10-13 13:05:00,71.99,72.12,71.98,72.05,59400.0,55.9116,56.0126,55.9039,55.9582,59400.0
2010-10-13 13:10:00,72.05,72.1,72.01,72.06,13700.0,55.9582,55.9971,55.9272,55.966,13700.0
2010-10-13 13:15:00,72.05,72.15,72.05,72.14,10200.0,55.9582,56.0359,55.9582,56.0281,10200.0
2010-10-13 13:20:00,72.16,72.2,72.13,72.18,7800.0,56.0437,56.0747,56.0204,56.0592,7800.0
2010-10-13 13:25:00,72.17,72.25,72.14,72.18,8200.0,56.0514,56.1136,56.0281,56.0592,8200.0
2010-10-13 13:30:00,72.19,72.21,72.15,72.2,10200.0,56.067,56.0825,56.0359,56.0747,10200.0
2010-10-13 13:35:00,72.21,72.33,72.21,72.25,14400.0,56.0825,56.1757,56.0825,56.1136,14400.0
2010-10-13 13:40:00,72.25,72.27,72.21,72.21,5800.0,56.1136,56.1291,56.0825,56.0825,5800.0
2010-10-13 13:45:00,72.24,72.25,72.19,72.23,6300.0,56.1058,56.1136,56.067,56.098,6300.0
2010-10-13 13:50:00,72.22,72.25,72.21,72.25,4400.0,56.0903,56.1136,56.0825,56.1136,4400.0
2010-10-13 13:55:00,72.25,72.26,72.21,72.26,7800.0,56.1136,56.1213,56.0825,56.1213,7800.0
2010-10-13 14:00:00,72.27,72.34,72.26,72.28,16700.0,56.1291,56.1835,56.1213,56.1369,16700.0
2010-10-13 14:05:00,72.29,72.31,72.24,72.28,11200.0,56.1446,56.1602,56.1058,56.1369,11200.0
2010-10-13 14:10:00,72.29,72.4,72.27,72.4,6700.0,56.1446,56.2301,56.1291,56.2301,6700.0
2010-10-13 14:15:00,72.41,72.41,72.32,72.37,8900.0,56.2378,56.2378,56.1679,56.2068,8900.0
2010-10-13 14:20:00,72.37,72.4,72.32,72.32,8100.0,56.2068,56.2301,56.1679,56.1679,8100.0
2010-10-13 14:25:00,72.3,72.32,72.24,72.27,5600.0,56.1524,56.1679,56.1058,56.1291,5600.0
2010-10-13 14:30:00,72.26,72.29,72.25,72.27,8200.0,56.1213,56.1446,56.1136,56.1291,8200.0
2010-10-13 14:35:00,72.26,72.28,72.08,72.09,11000.0,56.1213,56.1369,55.9815,55.9893,11000.0
2010-10-13 14:40:00,72.1,72.16,72.07,72.13,9800.0,55.9971,56.0437,55.9738,56.0204,9800.0
2010-10-13 14:45:00,72.14,72.16,72.05,72.05,8800.0,56.0281,56.0437,55.9582,55.9582,8800.0
2010-10-13 14:50:00,72.08,72.13,72.07,72.11,6200.0,55.9815,56.0204,55.9738,56.0048,6200.0
2010-10-13 14:55:00,72.12,72.18,72.1,72.13,13000.0,56.0126,56.0592,55.9971,56.0204,13000.0
2010-10-13 15:00:00,72.11,72.14,71.97,71.99,34200.0,56.0048,56.0281,55.8961,55.9116,34200.0
2010-10-13 15:05:00,71.99,71.99,71.93,71.94,22000.0,55.9116,55.9116,55.865,55.8728,22000.0
2010-10-13 15:10:00,71.93,71.96,71.87,71.93,21800.0,55.865,55.8883,55.8184,55.865,21800.0
2010-10-13 15:15:00,71.93,72.02,71.84,72.0,41300.0,55.865,55.9349,55.7951,55.9194,41300.0
2010-10-13 15:20:00,72.0,72.05,71.99,72.02,26600.0,55.9194,55.9582,55.9116,55.9349,26600.0
2010-10-13 15:25:00,72.03,72.04,71.87,71.87,20500.0,55.9427,55.9505,55.8184,55.8184,20500.0
2010-10-13 15:30:00,71.85,71.92,71.85,71.87,17300.0,55.8029,55.8573,55.8029,55.8184,17300.0
2010-10-13 15:35:00,71.88,71.93,71.87,71.87,37600.0,55.8262,55.865,55.8184,55.8184,37600.0
2010-10-13 15:40:00,71.87,71.95,71.86,71.92,34400.0,55.8184,55.8806,55.8107,55.8573,34400.0
2010-10-13 15:45:00,71.92,71.94,71.83,71.85,49200.0,55.8573,55.8728,55.7874,55.8029,49200.0
2010-10-13 15:50:00,71.85,71.89,71.71,71.77,47500.0,55.8029,55.834,55.6942,55.7408,47500.0
2010-10-13 15:55:00,71.75,71.82,71.65,71.79,94900.0,55.7252,55.7796,55.6476,55.7563,94900.0
2010-10-14 09:30:00,71.46,71.71,71.36,71.63,27800.0,55.5,55.6942,55.4223,55.632,27800.0
2010-10-14 09:35:00,71.6,71.73,71.4,71.72,10100.0,55.6087,55.7097,55.4534,55.7019,10100.0
2010-10-14 09:40:00,71.67,71.7,71.53,71.65,14600.0,55.6631,55.6864,55.5544,55.6476,14600.0
2010-10-14 09:45:00,71.67,71.68,71.29,71.4,38400.0,55.6631,55.6709,55.368,55.4534,38400.0
2010-10-14 09:50:00,71.4,71.46,71.33,71.37,16200.0,55.4534,55.5,55.399,55.4301,16200.0
2010-10-14 09:55:00,71.37,71.38,71.14,71.19,27300.0,55.4301,55.4379,55.2515,55.2903,27300.0
2010-10-14 10:00:00,71.2,71.47,71.17,71.39,17200.0,55.2981,55.5078,55.2748,55.4456,17200.0
2010-10-14 10:05:00,71.36,71.48,71.36,71.46,16100.0,55.4223,55.5155,55.4223,55.5,16100.0
2010-10-14 10:10:00,71.4,71.47,71.35,71.4,12200.0,55.4534,55.5078,55.4146,55.4534,12200.0
2010-10-14 10:15:00,71.42,71.56,71.41,71.55,7700.0,55.4689,55.5777,55.4612,55.5699,7700.0
2010-10-14 10:20:00,71.5,71.57,71.48,71.57,7100.0,55.5311,55.5854,55.5155,55.5854,7100.0
2010-10-14 10:25:00,71.53,71.53,71.44,71.48,4600.0,55.5544,55.5544,55.4845,55.5155,4600.0
2010-10-14 10:30:00,71.47,71.53,71.46,71.52,6300.0,55.5078,55.5544,55.5,55.5466,6300.0
2010-10-14 10:35:00,71.53,71.57,71.5,71.54,6400.0,55.5544,55.5854,55.5311,55.5621,6400.0
2010-10-14 10:40:00,71.52,71.52,71.38,71.39,9900.0,55.5466,55.5466,55.4379,55.4456,9900.0
2010-10-14 10:45:00,71.4,71.61,71.4,71.61,9600.0,55.4534,55.6165,55.4534,55.6165,9600.0
2010-10-14 10:50:00,71.57,71.68,71.56,71.68,7700.0,55.5854,55.6709,55.5777,55.6709,7700.0
2010-10-14 10:55:00,71.69,71.74,71.67,71.73,3000.0,55.6786,55.7175,55.6631,55.7097,3000.0
2010-10-14 11:00:00,71.75,71.76,71.66,71.68,5200.0,55.7252,55.733,55.6553,55.6709,5200.0
2010-10-14 11:05:00,71.72,71.72,71.61,71.62,17500.0,55.7019,55.7019,55.6165,55.6243,17500.0
2010-10-14 11:10:00,71.61,71.64,71.54,71.61,4200.0,55.6165,55.6398,55.5621,55.6165,4200.0
2010-10-14 11:15:00,71.61,71.61,71.54,71.55,4100.0,55.6165,55.6165,55.5621,55.5699,4100.0
2010-10-14 11:20:00,71.55,71.58,71.49,71.5,5500.0,55.5699,55.5932,55.5233,55.5311,5500.0
2010-10-14 11:25:00,71.45,71.51,71.45,71.51,5500.0,55.4922,55.5388,55.4922,55.5388,5500.0
2010-10-14 11:30:00,71.5,71.56,71.4,71.43,9200.0,55.5311,55.5777,55.4534,55.4767,9200.0
2010-10-14 11:35:00,71.44,71.47,71.4,71.4,6000.0,55.4845,55.5078,55.4534,55.4534,6000.0
2010-10-14 11:40:00,71.4,71.44,71.34,71.36,9700.0,55.4534,55.4845,55.4068,55.4223,9700.0
2010-10-14 11:45:00,71.34,71.34,71.06,71.1,11300.0,55.4068,55.4068,55.1893,55.2204,11300.0
2010-10-14 11:50:00,71.14,71.4,71.14,71.4,8700.0,55.2515,55.4534,55.2515,55.4534,8700.0
2010-10-14 11:55:00,71.39,71.48,71.37,71.48,26400.0,55.4456,55.5155,55.4301,55.5155,26400.0
2010-10-14 12:00:00,71.47,71.52,71.44,71.48,6000.0,55.5078,55.5466,55.4845,55.5155,6000.0
2010-10-14 12:05:00,71.51,71.54,71.43,71.45,6900.0,55.5388,55.5621,55.4767,55.4922,6900.0
2010-10-14 12:10:00,71.45,71.56,71.44,71.51,5200.0,55.4922,55.5777,55.4845,55.5388,5200.0
2010-10-14 12:15:00,71.51,71.52,71.41,71.46,4700.0,55.5388,55.5466,55.4612,55.5,4700.0
2010-10-14 12:20:00,71.47,71.48,71.37,71.41,9200.0,55.5078,55.5155,55.4301,55.4612,9200.0
2010-10-14 12:25:00,71.41,71.42,71.29,71.35,8500.0,55.4612,55.4689,55.368,55.4146,8500.0
2010-10-14 12:30:00,71.33,71.38,71.28,71.37,12000.0,55.399,55.4379,55.3602,55.4301,12000.0
2010-10-14 12:35:00,71.36,71.41,71.32,71.34,7800.0,55.4223,55.4612,55.3913,55.4068,7800.0
2010-10-14 12:40:00,71.34,71.35,71.32,71.35,3900.0,55.4068,55.4146,55.3913,55.4146,3900.0
2010-10-14 12:45:00,71.36,71.4,71.35,71.38,3600.0,55.4223,55.4534,55.4146,55.4379,3600.0
2010-10-14 12:50:00,71.38,71.39,71.35,71.37,7400.0,55.4379,55.4456,55.4146,55.4301,7400.0
2010-10-14 12:55:00,71.39,71.5,71.39,71.48,6800.0,55.4456,55.5311,55.4456,55.5155,6800.0
2010-10-14 13:00:00,71.49,71.53,71.41,71.52,12100.0,55.5233,55.5544,55.4612,55.5466,12100.0
2010-10-14 13:05:00,71.52,71.57,71.26,71.35,26100.0,55.5466,55.5854,55.3447,55.4146,26100.0
2010-10-14 13:10:00,71.32,71.36,71.25,71.27,17600.0,55.3913,55.4223,55.3369,55.3524,17600.0
2010-10-14 13:15:00,71.25,71.25,71.11,71.18,10900.0,55.3369,55.3369,55.2282,55.2825,10900.0
2010-10-14 13:20:00,71.16,71.17,71.08,71.11,4500.0,55.267,55.2748,55.2049,55.2282,4500.0
2010-10-14 13:25:00,71.12,71.16,71.12,71.16,1600.0,55.2359,55.267,55.2359,55.267,1600.0
2010-10-14 13:30:00,71.16,71.26,71.16,71.26,5300.0,55.267,55.3447,55.267,55.3447,5300.0
2010-10-14 13:35:00,71.27,71.32,71.23,71.32,3700.0,55.3524,55.3913,55.3214,55.3913,3700.0
2010-10-14 13:40:00,71.31,71.33,71.26,71.32,5400.0,55.3835,55.399,55.3447,55.3913,5400.0
2010-10-14 13:45:00,71.29,71.31,71.26,71.29,6100.0,55.368,55.3835,55.3447,55.368,6100.0
2010-10-14 13:50:00,71.27,71.31,71.21,71.31,7600.0,55.3524,55.3835,55.3058,55.3835,7600.0
2010-10-14 13:55:00,71.34,71.38,71.32,71.38,2900.0,55.4068,55.4379,55.3913,55.4379,2900.0
2010-10-14 14:00:00,71.36,71.37,71.24,71.3,3500.0,55.4223,55.4301,55.3291,55.3757,3500.0
2010-10-14 14:05:00,71.3,71.34,71.24,71.24,5200.0,55.3757,55.4068,55.3291,55.3291,5200.0
2010-10-14 14:10:00,71.23,71.27,71.14,71.19,8000.0,55.3214,55.3524,55.2515,55.2903,8000.0
2010-10-14 14:15:00,71.19,71.19,71.09,71.12,6500.0,55.2903,55.2903,55.2126,55.2359,6500.0
2010-10-14 14:20:00,71.13,71.16,71.03,71.04,9600.0,55.2437,55.267,55.166,55.1738,9600.0
2010-10-14 14:25:00,71.04,71.08,70.99,71.01,6900.0,55.1738,55.2049,55.135,55.1505,6900.0
2010-10-14 14:30:00,71.03,71.07,70.92,70.97,13800.0,55.166,55.1971,55.0806,55.1194,13800.0
2010-10-14 14:35:00,70.97,71.09,70.91,70.97,13900.0,55.1194,55.2126,55.0728,55.1194,13900.0
2010-10-14 14:40:00,70.99,71.07,70.99,71.07,13000.0,55.135,55.1971,55.135,55.1971,13000.0
2010-10-14 14:45:00,71.03,71.05,70.99,71.01,4300.0,55.166,55.1816,55.135,55.1505,4300.0
2010-10-14 14:50:00,71.03,71.09,71.03,71.09,7100.0,55.166,55.2126,55.166,55.2126,7100.0
2010-10-14 14:55:00,71.08,71.09,70.9,70.93,10500.0,55.2049,55.2126,55.0651,55.0884,10500.0
2010-10-14 15:00:00,70.93,70.93,70.75,70.83,10400.0,55.0884,55.0884,54.9486,55.0107,10400.0
2010-10-14 15:05:00,70.85,70.94,70.84,70.94,6700.0,55.0262,55.0961,55.0185,55.0961,6700.0
2010-10-14 15:10:00,70.94,71.01,70.93,71.0,8600.0,55.0961,55.1505,55.0884,55.1427,8600.0
2010-10-14 15:15:00,71.0,71.03,70.96,70.98,9000.0,55.1427,55.166,55.1117,55.1272,9000.0
2010-10-14 15:20:00,70.99,71.11,70.98,71.09,13400.0,55.135,55.2282,55.1272,55.2126,13400.0
2010-10-14 15:25:00,71.07,71.09,70.99,70.99,17700.0,55.1971,55.2126,55.135,55.135,17700.0
2010-10-14 15:30:00,71.0,71.03,70.95,70.95,18800.0,55.1427,55.166,55.1039,55.1039,18800.0
2010-10-14 15:35:00,70.96,71.08,70.93,71.02,36000.0,55.1117,55.2049,55.0884,55.1583,36000.0
2010-10-14 15:40:00,71.02,71.03,70.91,70.93,19500.0,55.1583,55.166,55.0728,55.0884,19500.0
2010-10-14 15:45:00,70.93,71.05,70.91,71.03,20800.0,55.0884,55.1816,55.0728,55.166,20800.0
2010-10-14 15:50:00,71.03,71.15,71.01,71.07,20400.0,55.166,55.2592,55.1505,55.1971,20400.0
2010-10-14 15:55:00,71.08,71.17,71.08,71.15,47400.0,55.2049,55.2748,55.2049,55.2592,47400.0
2010-10-15 09:30:00,72.02,72.02,71.88,72.0,92200.0,55.9349,55.9349,55.8262,55.9194,92200.0
2010-10-15 09:35:00,71.92,71.99,71.77,71.77,5900.0,55.8573,55.9116,55.7408,55.7408,5900.0
2010-10-15 09:40:00,71.76,71.76,71.42,71.51,6200.0,55.733,55.733,55.4689,55.5388,6200.0
2010-10-15 09:45:00,71.5,71.65,71.44,71.45,7800.0,55.5311,55.6476,55.4845,55.4922,7800.0
2010-10-15 09:50:00,71.48,71.49,71.36,71.36,4700.0,55.5155,55.5233,55.4223,55.4223,4700.0
2010-10-15 09:55:00,71.29,71.5,71.18,71.21,17600.0,55.368,55.5311,55.2825,55.3058,17600.0
2010-10-15 10:00:00,71.23,71.44,71.11,71.11,11200.0,55.3214,55.4845,55.2282,55.2282,11200.0
2010-10-15 10:05:00,71.13,71.19,71.0,71.19,6800.0,55.2437,55.2903,55.1427,55.2903,6800.0
2010-10-15 10:10:00,71.2,71.29,70.93,70.99,6900.0,55.2981,55.368,55.0884,55.135,6900.0
2010-10-15 10:15:00,70.97,70.99,70.67,70.72,16000.0,55.1194,55.135,54.8864,54.9253,16000.0
2010-10-15 10:20:00,70.72,70.79,70.5,70.67,10200.0,54.9253,54.9796,54.7544,54.8864,10200.0
2010-10-15 10:25:00,70.64,70.67,70.54,70.64,12700.0,54.8631,54.8864,54.7855,54.8631,12700.0
2010-10-15 10:30:00,70.6,70.68,70.45,70.65,12200.0,54.8321,54.8942,54.7156,54.8709,12200.0
2010-10-15 10:35:00,70.67,70.71,70.63,70.66,5100.0,54.8864,54.9175,54.8554,54.8787,5100.0
2010-10-15 10:40:00,70.68,70.97,70.64,70.97,15700.0,54.8942,55.1194,54.8631,55.1194,15700.0
2010-10-15 10:45:00,70.98,70.98,70.7,70.7,9900.0,55.1272,55.1272,54.9097,54.9097,9900.0
2010-10-15 10:50:00,70.68,70.74,70.65,70.71,13500.0,54.8942,54.9408,54.8709,54.9175,13500.0
2010-10-15 10:55:00,70.72,70.78,70.67,70.67,26500.0,54.9253,54.9719,54.8864,54.8864,26500.0
2010-10-15 11:00:00,70.69,70.8,70.67,70.67,19800.0,54.902,54.9874,54.8864,54.8864,19800.0
2010-10-15 11:05:00,70.67,70.88,70.64,70.85,17100.0,54.8864,55.0495,54.8631,55.0262,17100.0
2010-10-15 11:10:00,70.86,70.9,70.78,70.79,16300.0,55.034,55.0651,54.9719,54.9796,16300.0
2010-10-15 11:15:00,70.77,70.91,70.77,70.82,24500.0,54.9641,55.0728,54.9641,55.0029,24500.0
2010-10-15 11:20:00,70.81,70.9,70.76,70.9,15800.0,54.9952,55.0651,54.9563,55.0651,15800.0
2010-10-15 11:25:00,70.9,70.92,70.83,70.9,16800.0,55.0651,55.0806,55.0107,55.0651,16800.0
2010-10-15 11:30:00,70.91,70.97,70.88,70.95,28500.0,55.0728,55.1194,55.0495,55.1039,28500.0
2010-10-15 11:35:00,71.02,71.08,70.99,71.04,13200.0,55.1583,55.2049,55.135,55.1738,13200.0
2010-10-15 11:40:00,71.01,71.02,70.91,70.97,8700.0,55.1505,55.1583,55.0728,55.1194,8700.0
2010-10-15 11:45:00,70.98,70.99,70.87,70.87,10700.0,55.1272,55.135,55.0418,55.0418,10700.0
2010-10-15 11:50:00,70.85,70.86,70.75,70.75,11400.0,55.0262,55.034,54.9486,54.9486,11400.0
2010-10-15 11:55:00,70.78,70.78,70.64,70.75,9000.0,54.9719,54.9719,54.8631,54.9486,9000.0
2010-10-15 12:00:00,70.75,70.85,70.73,70.75,9200.0,54.9486,55.0262,54.933,54.9486,9200.0
2010-10-15 12:05:00,70.77,70.77,70.45,70.49,38000.0,54.9641,54.9641,54.7156,54.7466,38000.0
2010-10-15 12:10:00,70.49,70.56,70.46,70.5,15200.0,54.7466,54.801,54.7233,54.7544,15200.0
2010-10-15 12:15:00,70.5,70.57,70.48,70.54,37600.0,54.7544,54.8088,54.7389,54.7855,37600.0
2010-10-15 12:20:00,70.55,70.63,70.54,70.62,13300.0,54.7932,54.8554,54.7855,54.8476,13300.0
2010-10-15 12:25:00,70.64,70.82,70.63,70.79,9600.0,54.8631,55.0029,54.8554,54.9796,9600.0
2010-10-15 12:30:00,70.81,70.95,70.81,70.89,4700.0,54.9952,55.1039,54.9952,55.0573,4700.0
2010-10-15 12:35:00,70.92,70.99,70.86,70.99,6500.0,55.0806,55.135,55.034,55.135,6500.0
2010-10-15 12:40:00,71.0,71.0,70.92,70.95,4500.0,55.1427,55.1427,55.0806,55.1039,4500.0
2010-10-15 12:45:00,70.95,71.0,70.93,71.0,2400.0,55.1039,55.1427,55.0884,55.1427,2400.0
2010-10-15 12:50:00,71.01,71.03,70.88,70.91,6300.0,55.1505,55.166,55.0495,55.0728,6300.0
2010-10-15 12:55:00,70.86,70.87,70.77,70.8,4700.0,55.034,55.0418,54.9641,54.9874,4700.0
2010-10-15 13:00:00,70.8,70.91,70.8,70.88,6800.0,54.9874,55.0728,54.9874,55.0495,6800.0
2010-10-15 13:05:00,70.84,70.96,70.84,70.96,4500.0,55.0185,55.1117,55.0185,55.1117,4500.0
2010-10-15 13:10:00,70.96,70.96,70.83,70.84,7200.0,55.1117,55.1117,55.0107,55.0185,7200.0
2010-10-15 13:15:00,70.85,70.85,70.78,70.78,3200.0,55.0262,55.0262,54.9719,54.9719,3200.0
2010-10-15 13:20:00,70.79,70.85,70.76,70.79,6400.0,54.9796,55.0262,54.9563,54.9796,6400.0
2010-10-15 13:25:00,70.79,70.88,70.78,70.88,4500.0,54.9796,55.0495,54.9719,55.0495,4500.0
2010-10-15 13:30:00,70.88,70.91,70.84,70.85,5700.0,55.0495,55.0728,55.0185,55.0262,5700.0
2010-10-15 13:35:00,70.87,70.88,70.75,70.75,11700.0,55.0418,55.0495,54.9486,54.9486,11700.0
2010-10-15 13:40:00,70.76,70.76,70.6,70.68,8300.0,54.9563,54.9563,54.8321,54.8942,8300.0
2010-10-15 13:45:00,70.68,70.68,70.56,70.65,10400.0,54.8942,54.8942,54.801,54.8709,10400.0
2010-10-15 13:50:00,70.66,70.83,70.66,70.7,12300.0,54.8787,55.0107,54.8787,54.9097,12300.0
2010-10-15 13:55:00,70.68,70.68,70.58,70.65,9600.0,54.8942,54.8942,54.8165,54.8709,9600.0
2010-10-15 14:00:00,70.65,70.65,70.5,70.56,14100.0,54.8709,54.8709,54.7544,54.801,14100.0
2010-10-15 14:05:00,70.58,70.75,70.55,70.7,10800.0,54.8165,54.9486,54.7932,54.9097,10800.0
2010-10-15 14:10:00,70.72,70.83,70.69,70.82,12600.0,54.9253,55.0107,54.902,55.0029,12600.0
2010-10-15 14:15:00,70.82,70.86,70.81,70.85,13200.0,55.0029,55.034,54.9952,55.0262,13200.0
2010-10-15 14:20:00,70.83,70.83,70.73,70.78,10900.0,55.0107,55.0107,54.933,54.9719,10900.0
2010-10-15 14:25:00,70.8,70.91,70.79,70.88,12100.0,54.9874,55.0728,54.9796,55.0495,12100.0
2010-10-15 14:30:00,70.87,70.93,70.85,70.92,8700.0,55.0418,55.0884,55.0262,55.0806,8700.0
2010-10-15 14:35:00,70.92,71.02,70.92,70.98,12500.0,55.0806,55.1583,55.0806,55.1272,12500.0
2010-10-15 14:40:00,71.0,71.0,70.91,70.93,15900.0,55.1427,55.1427,55.0728,55.0884,15900.0
2010-10-15 14:45:00,70.92,70.97,70.9,70.92,20200.0,55.0806,55.1194,55.0651,55.0806,20200.0
2010-10-15 14:50:00,70.94,70.95,70.89,70.92,15100.0,55.0961,55.1039,55.0573,55.0806,15100.0
2010-10-15 14:55:00,70.9,70.92,70.84,70.9,13400.0,55.0651,55.0806,55.0185,55.0651,13400.0
2010-10-15 15:00:00,70.87,70.89,70.79,70.8,11900.0,55.0418,55.0573,54.9796,54.9874,11900.0
2010-10-15 15:05:00,70.82,70.83,70.75,70.76,9700.0,55.0029,55.0107,54.9486,54.9563,9700.0
2010-10-15 15:10:00,70.78,70.83,70.73,70.79,10000.0,54.9719,55.0107,54.933,54.9796,10000.0
2010-10-15 15:15:00,70.8,70.83,70.74,70.79,32700.0,54.9874,55.0107,54.9408,54.9796,32700.0
2010-10-15 15:20:00,70.79,70.82,70.74,70.76,12300.0,54.9796,55.0029,54.9408,54.9563,12300.0
2010-10-15 15:25:00,70.78,70.9,70.78,70.82,10000.0,54.9719,55.0651,54.9719,55.0029,10000.0
2010-10-15 15:30:00,70.81,70.88,70.75,70.83,23400.0,54.9952,55.0495,54.9486,55.0107,23400.0
2010-10-15 15:35:00,70.79,70.93,70.78,70.91,16900.0,54.9796,55.0884,54.9719,55.0728,16900.0
2010-10-15 15:40:00,70.9,70.92,70.83,70.88,11800.0,55.0651,55.0806,55.0107,55.0495,11800.0
2010-10-15 15:45:00,70.89,71.13,70.87,71.13,57000.0,55.0573,55.2437,55.0418,55.2437,57000.0
2010-10-15 15:50:00,71.14,71.16,71.0,71.1,42300.0,55.2515,55.267,55.1427,55.2204,42300.0
2010-10-15 15:55:00,71.11,71.12,70.95,70.99,37100.0,55.2282,55.2359,55.1039,55.135,37100.0
2010-10-18 09:30:00,71.21,71.33,71.11,71.24,24500.0,55.3058,55.399,55.2282,55.3291,24500.0
2010-10-18 09:35:00,71.24,71.54,71.2,71.54,21700.0,55.3291,55.5621,55.2981,55.5621,21700.0
2010-10-18 09:40:00,71.51,71.76,71.48,71.75,30000.0,55.5388,55.733,55.5155,55.7252,30000.0
2010-10-18 09:45:00,71.74,72.01,71.7,72.0,47400.0,55.7175,55.9272,55.6864,55.9194,47400.0
2010-10-18 09:50:00,72.0,72.1,71.93,71.93,54200.0,55.9194,55.9971,55.865,55.865,54200.0
2010-10-18 09:55:00,71.93,71.98,71.85,71.95,39700.0,55.865,55.9039,55.8029,55.8806,39700.0
2010-10-18 10:00:00,71.95,71.95,71.75,71.75,31600.0,55.8806,55.8806,55.7252,55.7252,31600.0
2010-10-18 10:05:00,71.75,71.93,71.75,71.87,26600.0,55.7252,55.865,55.7252,55.8184,26600.0
2010-10-18 10:10:00,71.86,71.95,71.84,71.92,15800.0,55.8107,55.8806,55.7951,55.8573,15800.0
2010-10-18 10:15:00,71.94,71.97,71.82,71.82,13800.0,55.8728,55.8961,55.7796,55.7796,13800.0
2010-10-18 10:20:00,71.86,71.86,71.69,71.72,24000.0,55.8107,55.8107,55.6786,55.7019,24000.0
2010-10-18 10:25:00,71.71,71.74,71.58,71.65,32300.0,55.6942,55.7175,55.5932,55.6476,32300.0
2010-10-18 10:30:00,71.64,71.7,71.61,71.68,8800.0,55.6398,55.6864,55.6165,55.6709,8800.0
2010-10-18 10:35:00,71.68,71.85,71.66,71.85,18500.0,55.6709,55.8029,55.6553,55.8029,18500.0
2010-10-18 10:40:00,71.82,71.88,71.74,71.75,20700.0,55.7796,55.8262,55.7175,55.7252,20700.0
2010-10-18 10:45:00,71.75,71.75,71.67,71.71,9700.0,55.7252,55.7252,55.6631,55.6942,9700.0
2010-10-18 10:50:00,71.72,71.8,71.71,71.73,12700.0,55.7019,55.7641,55.6942,55.7097,12700.0
2010-10-18 10:55:00,71.73,71.77,71.67,71.71,14600.0,55.7097,55.7408,55.6631,55.6942,14600.0
2010-10-18 11:00:00,71.72,71.76,71.55,71.55,20400.0,55.7019,55.733,55.5699,55.5699,20400.0
2010-10-18 11:05:00,71.56,71.56,71.3,71.3,21400.0,55.5777,55.5777,55.3757,55.3757,21400.0
2010-10-18 11:10:00,71.3,71.32,71.2,71.3,12700.0,55.3757,55.3913,55.2981,55.3757,12700.0
2010-10-18 11:15:00,71.32,71.46,71.31,71.41,10300.0,55.3913,55.5,55.3835,55.4612,10300.0
2010-10-18 11:20:00,71.41,71.48,71.41,71.41,6600.0,55.4612,55.5155,55.4612,55.4612,6600.0
2010-10-18 11:25:00,71.42,71.62,71.42,71.6,18900.0,55.4689,55.6243,55.4689,55.6087,18900.0
2010-10-18 11:30:00,71.61,71.72,71.6,71.67,18500.0,55.6165,55.7019,55.6087,55.6631,18500.0
2010-10-18 11:35:00,71.69,71.75,71.68,71.71,17700.0,55.6786,55.7252,55.6709,55.6942,17700.0
2010-10-18 11:40:00,71.71,71.74,71.65,71.71,14200.0,55.6942,55.7175,55.6476,55.6942,14200.0
2010-10-18 11:45:00,71.71,71.74,71.63,71.63,21300.0,55.6942,55.7175,55.632,55.632,21300.0
2010-10-18 11:50:00,71.63,71.65,71.48,71.55,15500.0,55.632,55.6476,55.5155,55.5699,15500.0
2010-10-18 11:55:00,71.59,71.76,71.56,71.76,12100.0,55.601,55.733,55.5777,55.733,12100.0
2010-10-18 12:00:00,71.78,71.78,71.71,71.73,12400.0,55.7485,55.7485,55.6942,55.7097,12400.0
2010-10-18 12:05:00,71.74,71.87,71.74,71.83,6400.0,55.7175,55.8184,55.7175,55.7874,6400.0
2010-10-18 12:10:00,71.83,71.9,71.83,71.89,7700.0,55.7874,55.8417,55.7874,55.834,7700.0
2010-10-18 12:15:00,71.89,71.95,71.86,71.9,9900.0,55.834,55.8806,55.8107,55.8417,9900.0
2010-10-18 12:20:00,71.89,71.9,71.89,71.89,4600.0,55.834,55.8417,55.834,55.834,4600.0
2010-10-18 12:25:00,71.89,71.92,71.87,71.88,15700.0,55.834,55.8573,55.8184,55.8262,15700.0
2010-10-18 12:30:00,71.88,71.88,71.79,71.84,5700.0,55.8262,55.8262,55.7563,55.7951,5700.0
2010-10-18 12:35:00,71.82,71.86,71.81,71.86,10200.0,55.7796,55.8107,55.7718,55.8107,10200.0
2010-10-18 12:40:00,71.84,71.85,71.77,71.85,5100.0,55.7951,55.8029,55.7408,55.8029,5100.0
2010-10-18 12:45:00,71.85,71.9,71.85,71.89,12600.0,55.8029,55.8417,55.8029,55.834,12600.0
2010-10-18 12:50:00,71.88,71.94,71.87,71.87,21800.0,55.8262,55.8728,55.8184,55.8184,21800.0
2010-10-18 12:55:00,71.87,71.91,71.85,71.89,7500.0,55.8184,55.8495,55.8029,55.834,7500.0
2010-10-18 13:00:00,71.89,71.95,71.89,71.93,10300.0,55.834,55.8806,55.834,55.865,10300.0
2010-10-18 13:05:00,71.93,72.0,71.91,71.95,16700.0,55.865,55.9194,55.8495,55.8806,16700.0
2010-10-18 13:10:00,71.96,71.97,71.88,71.93,7700.0,55.8883,55.8961,55.8262,55.865,7700.0
2010-10-18 13:15:00,71.93,71.95,71.89,71.95,14700.0,55.865,55.8806,55.834,55.8806,14700.0
2010-10-18 13:20:00,71.93,71.97,71.89,71.92,10800.0,55.865,55.8961,55.834,55.8573,10800.0
2010-10-18 13:25:00,71.92,71.94,71.88,71.88,5600.0,55.8573,55.8728,55.8262,55.8262,5600.0
2010-10-18 13:30:00,71.88,71.98,71.87,71.98,13300.0,55.8262,55.9039,55.8184,55.9039,13300.0
2010-10-18 13:35:00,71.98,72.0,71.93,71.97,5200.0,55.9039,55.9194,55.865,55.8961,5200.0
2010-10-18 13:40:00,71.96,72.0,71.93,71.95,11300.0,55.8883,55.9194,55.865,55.8806,11300.0
2010-10-18 13:45:00,71.95,71.99,71.92,71.98,6500.0,55.8806,55.9116,55.8573,55.9039,6500.0
2010-10-18 13:50:00,71.97,71.99,71.91,71.96,12600.0,55.8961,55.9116,55.8495,55.8883,12600.0
2010-10-18 13:55:00,71.96,72.0,71.92,71.93,11900.0,55.8883,55.9194,55.8573,55.865,11900.0
2010-10-18 14:00:00,71.93,72.0,71.93,71.95,20200.0,55.865,55.9194,55.865,55.8806,20200.0
2010-10-18 14:05:00,71.97,72.07,71.93,72.03,18200.0,55.8961,55.9738,55.865,55.9427,18200.0
2010-10-18 14:10:00,72.04,72.13,72.04,72.12,21600.0,55.9505,56.0204,55.9505,56.0126,21600.0
2010-10-18 14:15:00,72.12,72.21,72.1,72.2,15000.0,56.0126,56.0825,55.9971,56.0747,15000.0
2010-10-18 14:20:00,72.19,72.2,72.09,72.12,58600.0,56.067,56.0747,55.9893,56.0126,58600.0
2010-10-18 14:25:00,72.14,72.14,72.06,72.12,18000.0,56.0281,56.0281,55.966,56.0126,18000.0
2010-10-18 14:30:00,72.11,72.11,72.04,72.08,191900.0,56.0048,56.0048,55.9505,55.9815,191900.0
2010-10-18 14:35:00,72.08,72.09,72.0,72.01,61900.0,55.9815,55.9893,55.9194,55.9272,61900.0
2010-10-18 14:40:00,72.01,72.06,71.97,72.04,6700.0,55.9272,55.966,55.8961,55.9505,6700.0
2010-10-18 14:45:00,72.05,72.05,72.02,72.04,5600.0,55.9582,55.9582,55.9349,55.9505,5600.0
2010-10-18 14:50:00,72.05,72.06,72.01,72.05,7300.0,55.9582,55.966,55.9272,55.9582,7300.0
2010-10-18 14:55:00,72.06,72.15,72.04,72.14,27000.0,55.966,56.0359,55.9505,56.0281,27000.0
2010-10-18 15:00:00,72.14,72.25,72.13,72.14,39600.0,56.0281,56.1136,56.0204,56.0281,39600.0
2010-10-18 15:05:00,72.15,72.28,72.14,72.28,35900.0,56.0359,56.1369,56.0281,56.1369,35900.0
2010-10-18 15:10:00,72.29,72.3,72.23,72.24,14800.0,56.1446,56.1524,56.098,56.1058,14800.0
2010-10-18 15:15:00,72.22,72.25,72.18,72.18,24000.0,56.0903,56.1136,56.0592,56.0592,24000.0
2010-10-18 15:20:00,72.2,72.33,72.19,72.29,52300.0,56.0747,56.1757,56.067,56.1446,52300.0
2010-10-18 15:25:00,72.28,72.44,72.27,72.44,36400.0,56.1369,56.2611,56.1291,56.2611,36400.0
2010-10-18 15:30:00,72.44,72.5,72.41,72.48,34300.0,56.2611,56.3077,56.2378,56.2922,34300.0
2010-10-18 15:35:00,72.48,72.64,72.45,72.53,53000.0,56.2922,56.4165,56.2689,56.331,53000.0
2010-10-18 15:40:00,72.53,72.6,72.48,72.6,53400.0,56.331,56.3854,56.2922,56.3854,53400.0
2010-10-18 15:45:00,72.6,72.62,72.51,72.6,40300.0,56.3854,56.4009,56.3155,56.3854,40300.0
2010-10-18 15:50:00,72.59,72.6,72.45,72.45,50900.0,56.3776,56.3854,56.2689,56.2689,50900.0
2010-10-18 15:55:00,72.45,72.48,72.38,72.47,96600.0,56.2689,56.2922,56.2145,56.2844,96600.0
2010-10-19 09:30:00,78.3,78.71,77.29,77.52,286400.0,60.8123,61.1308,60.0279,60.2065,286400.0
2010-10-19 09:35:00,77.53,78.04,76.44,77.16,263000.0,60.2143,60.6104,59.3678,59.9269,263000.0
2010-10-19 09:40:00,77.1,78.06,77.05,77.61,210900.0,59.8803,60.6259,59.8415,60.2764,210900.0
2010-10-19 09:45:00,77.61,77.9,77.02,77.04,150600.0,60.2764,60.5017,59.8182,59.8337,150600.0
2010-10-19 09:50:00,77.01,77.01,75.74,75.8,209300.0,59.8104,59.8104,58.8241,58.8707,209300.0
2010-10-19 09:55:00,75.74,76.44,75.67,76.33,139700.0,58.8241,59.3678,58.7697,59.2823,139700.0
2010-10-19 10:00:00,76.31,76.9,76.27,76.52,92200.0,59.2668,59.725,59.2357,59.4299,92200.0
2010-10-19 10:05:00,76.52,76.65,76.22,76.61,104000.0,59.4299,59.5309,59.1969,59.4998,104000.0
2010-10-19 10:10:00,76.63,76.82,76.22,76.42,73000.0,59.5153,59.6629,59.1969,59.3522,73000.0
2010-10-19 10:15:00,76.42,76.93,76.42,76.72,130700.0,59.3522,59.7483,59.3522,59.5852,130700.0
2010-10-19 10:20:00,76.73,77.03,76.59,76.72,104400.0,59.593,59.826,59.4843,59.5852,104400.0
2010-10-19 10:25:00,76.72,76.9,76.62,76.9,38800.0,59.5852,59.725,59.5076,59.725,38800.0
2010-10-19 10:30:00,76.85,77.0,76.8,76.85,65500.0,59.6862,59.8027,59.6473,59.6862,65500.0
2010-10-19 10:35:00,76.88,77.14,76.79,77.09,84200.0,59.7095,59.9114,59.6396,59.8726,84200.0
2010-10-19 10:40:00,77.09,77.13,76.62,76.62,47100.0,59.8726,59.9036,59.5076,59.5076,47100.0
2010-10-19 10:45:00,76.64,76.76,76.46,76.46,32000.0,59.5231,59.6163,59.3833,59.3833,32000.0
2010-10-19 10:50:00,76.48,76.65,76.27,76.41,57300.0,59.3988,59.5309,59.2357,59.3445,57300.0
2010-10-19 10:55:00,76.41,76.55,76.32,76.39,38800.0,59.3445,59.4532,59.2746,59.3289,38800.0
2010-10-19 11:00:00,76.4,76.54,76.24,76.35,70000.0,59.3367,59.4454,59.2124,59.2979,70000.0
2010-10-19 11:05:00,76.31,76.31,75.77,75.93,91000.0,59.2668,59.2668,58.8474,58.9717,91000.0
2010-10-19 11:10:00,75.94,76.09,75.81,75.86,54000.0,58.9794,59.0959,58.8785,58.9173,54000.0
2010-10-19 11:15:00,75.89,76.0,75.78,75.9,96300.0,58.9406,59.026,58.8552,58.9484,96300.0
2010-10-19 11:20:00,75.9,75.96,75.11,75.11,168000.0,58.9484,58.995,58.3348,58.3348,168000.0
2010-10-19 11:25:00,75.09,75.56,75.0,75.49,130900.0,58.3193,58.6843,58.2494,58.6299,130900.0
2010-10-19 11:30:00,75.46,75.76,75.43,75.68,87700.0,58.6066,58.8396,58.5833,58.7775,87700.0
2010-10-19 11:35:00,75.68,75.86,75.64,75.8,68000.0,58.7775,58.9173,58.7464,58.8707,68000.0
2010-10-19 11:40:00,75.82,75.84,75.5,75.53,17500.0,58.8862,58.9018,58.6377,58.661,17500.0
2010-10-19 11:45:00,75.55,76.17,75.54,76.08,61700.0,58.6765,59.1581,58.6688,59.0882,61700.0
2010-10-19 11:50:00,76.08,76.22,75.96,75.96,119800.0,59.0882,59.1969,58.995,58.995,119800.0
2010-10-19 11:55:00,75.96,76.04,75.85,75.85,46800.0,58.995,59.0571,58.9095,58.9095,46800.0
2010-10-19 12:00:00,75.81,75.91,75.73,75.85,25700.0,58.8785,58.9561,58.8163,58.9095,25700.0
2010-10-19 12:05:00,75.84,75.88,75.77,75.81,35200.0,58.9018,58.9328,58.8474,58.8785,35200.0
2010-10-19 12:10:00,75.81,75.98,75.8,75.98,49600.0,58.8785,59.0105,58.8707,59.0105,49600.0
2010-10-19 12:15:00,75.96,76.0,75.87,75.88,31100.0,58.995,59.026,58.9251,58.9328,31100.0
2010-10-19 12:20:00,75.89,75.89,75.78,75.83,42600.0,58.9406,58.9406,58.8552,58.894,42600.0
2010-10-19 12:25:00,75.83,75.94,75.79,75.91,31900.0,58.894,58.9794,58.8629,58.9561,31900.0
2010-10-19 12:30:00,75.92,76.14,75.89,76.07,104400.0,58.9639,59.1348,58.9406,59.0804,104400.0
2010-10-19 12:35:00,76.02,76.03,75.84,75.89,27100.0,59.0416,59.0493,58.9018,58.9406,27100.0
2010-10-19 12:40:00,75.88,76.06,75.88,76.04,43600.0,58.9328,59.0726,58.9328,59.0571,43600.0
2010-10-19 12:45:00,76.09,76.21,76.01,76.05,62600.0,59.0959,59.1891,59.0338,59.0649,62600.0
2010-10-19 12:50:00,76.1,76.17,75.94,76.12,37500.0,59.1037,59.1581,58.9794,59.1192,37500.0
2010-10-19 12:55:00,76.11,76.16,76.03,76.14,9800.0,59.1115,59.1503,59.0493,59.1348,9800.0
2010-10-19 13:00:00,76.11,76.27,76.07,76.11,34700.0,59.1115,59.2357,59.0804,59.1115,34700.0
2010-10-19 13:05:00,76.12,76.18,75.89,75.92,31100.0,59.1192,59.1658,58.9406,58.9639,31100.0
2010-10-19 13:10:00,75.93,75.94,75.72,75.92,41000.0,58.9717,58.9794,58.8086,58.9639,41000.0
2010-10-19 13:15:00,75.92,76.05,75.91,75.99,35100.0,58.9639,59.0649,58.9561,59.0183,35100.0
2010-10-19 13:20:00,75.99,76.05,75.87,75.87,29300.0,59.0183,59.0649,58.9251,58.9251,29300.0
2010-10-19 13:25:00,75.87,75.88,75.74,75.77,22900.0,58.9251,58.9328,58.8241,58.8474,22900.0
2010-10-19 13:30:00,75.77,75.84,75.76,75.82,26500.0,58.8474,58.9018,58.8396,58.8862,26500.0
2010-10-19 13:35:00,75.8,75.87,75.75,75.85,18200.0,58.8707,58.9251,58.8319,58.9095,18200.0
2010-10-19 13:40:00,75.85,75.92,75.82,75.86,19700.0,58.9095,58.9639,58.8862,58.9173,19700.0
2010-10-19 13:45:00,75.82,75.82,75.7,75.77,22100.0,58.8862,58.8862,58.793,58.8474,22100.0
2010-10-19 13:50:00,75.78,75.78,75.61,75.62,26600.0,58.8552,58.8552,58.7231,58.7309,26600.0
2010-10-19 13:55:00,75.58,75.58,75.26,75.31,25300.0,58.6998,58.6998,58.4513,58.4901,25300.0
2010-10-19 14:00:00,75.31,75.32,75.02,75.13,70600.0,58.4901,58.4979,58.2649,58.3503,70600.0
2010-10-19 14:05:00,75.13,75.36,75.1,75.16,43200.0,58.3503,58.529,58.327,58.3736,43200.0
2010-10-19 14:10:00,75.16,75.3,75.08,75.08,47700.0,58.3736,58.4824,58.3115,58.3115,47700.0
2010-10-19 14:15:00,75.1,75.1,74.83,74.89,100000.0,58.327,58.327,58.1173,58.1639,100000.0
2010-10-19 14:20:00,74.89,74.99,74.77,74.77,35800.0,58.1639,58.2416,58.0707,58.0707,35800.0
2010-10-19 14:25:00,74.78,74.83,74.56,74.69,52100.0,58.0785,58.1173,57.9076,58.0086,52100.0
2010-10-19 14:30:00,74.7,74.85,74.65,74.83,50300.0,58.0164,58.1329,57.9775,58.1173,50300.0
2010-10-19 14:35:00,74.8,74.9,74.79,74.83,62000.0,58.094,58.1717,58.0863,58.1173,62000.0
2010-10-19 14:40:00,74.83,74.9,74.79,74.85,25800.0,58.1173,58.1717,58.0863,58.1329,25800.0
2010-10-19 14:45:00,74.82,74.95,74.79,74.94,44500.0,58.1096,58.2105,58.0863,58.2028,44500.0
2010-10-19 14:50:00,74.94,75.1,74.91,74.98,60200.0,58.2028,58.327,58.1795,58.2338,60200.0
2010-10-19 14:55:00,75.0,75.18,74.96,75.09,110900.0,58.2494,58.3892,58.2183,58.3193,110900.0
2010-10-19 15:00:00,75.1,75.1,74.89,74.93,44500.0,58.327,58.327,58.1639,58.195,44500.0
2010-10-19 15:05:00,74.89,75.0,74.82,74.83,62500.0,58.1639,58.2494,58.1096,58.1173,62500.0
2010-10-19 15:10:00,74.8,74.86,74.58,74.66,67400.0,58.094,58.1406,57.9232,57.9853,67400.0
2010-10-19 15:15:00,74.66,74.75,74.59,74.63,78500.0,57.9853,58.0552,57.9309,57.962,78500.0
2010-10-19 15:20:00,74.63,74.67,74.53,74.55,47900.0,57.962,57.9931,57.8843,57.8999,47900.0
2010-10-19 15:25:00,74.55,74.59,74.28,74.3,54900.0,57.8999,57.9309,57.6902,57.7057,54900.0
2010-10-19 15:30:00,74.32,74.59,74.23,74.59,111900.0,57.7212,57.9309,57.6513,57.9309,111900.0
2010-10-19 15:35:00,74.56,74.89,74.56,74.88,85600.0,57.9076,58.1639,57.9076,58.1562,85600.0
2010-10-19 15:40:00,74.88,75.07,74.86,75.07,78500.0,58.1562,58.3037,58.1406,58.3037,78500.0
2010-10-19 15:45:00,75.05,75.05,74.98,75.0,97900.0,58.2882,58.2882,58.2338,58.2494,97900.0
2010-10-19 15:50:00,75.01,75.05,74.93,75.03,117100.0,58.2571,58.2882,58.195,58.2727,117100.0
2010-10-19 15:55:00,75.02,75.11,75.02,75.09,129200.0,58.2649,58.3348,58.2649,58.3193,129200.0
2010-10-20 09:30:00,75.56,75.84,75.44,75.71,96700.0,58.6843,58.9018,58.5911,58.8008,96700.0
2010-10-20 09:35:00,75.7,75.7,75.42,75.5,43400.0,58.793,58.793,58.5756,58.6377,43400.0
2010-10-20 09:40:00,75.53,76.21,75.53,76.17,36900.0,58.661,59.1891,58.661,59.1581,36900.0
2010-10-20 09:45:00,76.2,76.35,76.05,76.06,42200.0,59.1814,59.2979,59.0649,59.0726,42200.0
2010-10-20 09:50:00,76.1,76.25,76.08,76.19,30900.0,59.1037,59.2202,59.0882,59.1736,30900.0
2010-10-20 09:55:00,76.19,76.25,75.79,75.82,29700.0,59.1736,59.2202,58.8629,58.8862,29700.0
2010-10-20 10:00:00,75.81,75.85,75.5,75.53,39100.0,58.8785,58.9095,58.6377,58.661,39100.0
2010-10-20 10:05:00,75.53,75.53,75.19,75.19,55600.0,58.661,58.661,58.3969,58.3969,55600.0
2010-10-20 10:10:00,75.19,75.34,75.1,75.22,59400.0,58.3969,58.5134,58.327,58.4202,59400.0
2010-10-20 10:15:00,75.21,75.29,75.03,75.07,27900.0,58.4125,58.4746,58.2727,58.3037,27900.0
2010-10-20 10:20:00,75.06,75.15,75.02,75.15,33400.0,58.296,58.3659,58.2649,58.3659,33400.0
2010-10-20 10:25:00,75.15,75.4,75.13,75.39,53300.0,58.3659,58.56,58.3503,58.5523,53300.0
2010-10-20 10:30:00,75.39,75.55,75.39,75.48,40300.0,58.5523,58.6765,58.5523,58.6222,40300.0
2010-10-20 10:35:00,75.46,75.51,75.25,75.26,34800.0,58.6066,58.6455,58.4435,58.4513,34800.0
2010-10-20 10:40:00,75.27,75.72,75.27,75.72,25900.0,58.4591,58.8086,58.4591,58.8086,25900.0
2010-10-20 10:45:00,75.73,76.17,75.72,75.94,40500.0,58.8163,59.1581,58.8086,58.9794,40500.0
2010-10-20 10:50:00,75.93,76.02,75.89,75.97,26200.0,58.9717,59.0416,58.9406,59.0027,26200.0
2010-10-20 10:55:00,75.97,76.1,75.88,75.92,144200.0,59.0027,59.1037,58.9328,58.9639,144200.0
2010-10-20 11:00:00,75.94,76.1,75.65,75.68,55100.0,58.9794,59.1037,58.7542,58.7775,55100.0
2010-10-20 11:05:00,75.64,75.69,75.54,75.58,22300.0,58.7464,58.7853,58.6688,58.6998,22300.0
2010-10-20 11:10:00,75.58,75.6,75.33,75.6,43900.0,58.6998,58.7154,58.5057,58.7154,43900.0
2010-10-20 11:15:00,75.58,75.88,75.55,75.88,37600.0,58.6998,58.9328,58.6765,58.9328,37600.0
2010-10-20 11:20:00,75.88,76.0,75.86,75.93,29700.0,58.9328,59.026,58.9173,58.9717,29700.0
2010-10-20 11:25:00,75.93,76.06,75.79,75.81,131100.0,58.9717,59.0726,58.8629,58.8785,131100.0
2010-10-20 11:30:00,75.8,76.04,75.8,75.94,33700.0,58.8707,59.0571,58.8707,58.9794,33700.0
2010-10-20 11:35:00,75.93,76.09,75.92,76.06,35900.0,58.9717,59.0959,58.9639,59.0726,35900.0
2010-10-20 11:40:00,76.06,76.3,76.05,76.25,38800.0,59.0726,59.259,59.0649,59.2202,38800.0
2010-10-20 11:45:00,76.25,76.35,76.25,76.3,23700.0,59.2202,59.2979,59.2202,59.259,23700.0
2010-10-20 11:50:00,76.3,76.41,76.29,76.35,13000.0,59.259,59.3445,59.2513,59.2979,13000.0
2010-10-20 11:55:00,76.39,76.41,76.28,76.29,19500.0,59.3289,59.3445,59.2435,59.2513,19500.0
2010-10-20 12:00:00,76.27,76.4,76.25,76.34,15500.0,59.2357,59.3367,59.2202,59.2901,15500.0
2010-10-20 12:05:00,76.33,76.35,76.05,76.07,61000.0,59.2823,59.2979,59.0649,59.0804,61000.0
2010-10-20 12:10:00,76.07,76.24,76.05,76.15,20300.0,59.0804,59.2124,59.0649,59.1425,20300.0
2010-10-20 12:15:00,76.15,76.21,76.12,76.19,14700.0,59.1425,59.1891,59.1192,59.1736,14700.0
2010-10-20 12:20:00,76.17,76.2,75.88,75.92,42400.0,59.1581,59.1814,58.9328,58.9639,42400.0
2010-10-20 12:25:00,75.93,76.01,75.92,75.98,7700.0,58.9717,59.0338,58.9639,59.0105,7700.0
2010-10-20 12:30:00,75.99,76.03,75.97,76.01,8300.0,59.0183,59.0493,59.0027,59.0338,8300.0
2010-10-20 12:35:00,76.0,76.0,75.93,75.96,13100.0,59.026,59.026,58.9717,58.995,13100.0
2010-10-20 12:40:00,75.94,75.94,75.88,75.91,9500.0,58.9794,58.9794,58.9328,58.9561,9500.0
2010-10-20 12:45:00,75.92,76.11,75.92,76.11,16500.0,58.9639,59.1115,58.9639,59.1115,16500.0
2010-10-20 12:50:00,76.11,76.22,76.08,76.16,9400.0,59.1115,59.1969,59.0882,59.1503,9400.0
2010-10-20 12:55:00,76.17,76.17,75.98,76.0,11000.0,59.1581,59.1581,59.0105,59.026,11000.0
2010-10-20 13:00:00,75.99,76.0,75.95,75.95,9500.0,59.0183,59.026,58.9872,58.9872,9500.0
2010-10-20 13:05:00,75.96,75.96,75.85,75.88,14100.0,58.995,58.995,58.9095,58.9328,14100.0
2010-10-20 13:10:00,75.9,75.9,75.64,75.71,32700.0,58.9484,58.9484,58.7464,58.8008,32700.0
2010-10-20 13:15:00,75.72,75.91,75.72,75.86,10900.0,58.8086,58.9561,58.8086,58.9173,10900.0
2010-10-20 13:20:00,75.85,76.14,75.85,76.13,29800.0,58.9095,59.1348,58.9095,59.127,29800.0
2010-10-20 13:25:00,76.11,76.11,75.93,75.94,14600.0,59.1115,59.1115,58.9717,58.9794,14600.0
2010-10-20 13:30:00,75.97,75.98,75.85,75.86,8300.0,59.0027,59.0105,58.9095,58.9173,8300.0
2010-10-20 13:35:00,75.88,75.96,75.86,75.87,15900.0,58.9328,58.995,58.9173,58.9251,15900.0
2010-10-20 13:40:00,75.86,75.86,75.78,75.83,11400.0,58.9173,58.9173,58.8552,58.894,11400.0
2010-10-20 13:45:00,75.84,75.94,75.84,75.94,12200.0,58.9018,58.9794,58.9018,58.9794,12200.0
2010-10-20 13:50:00,75.95,76.0,75.94,75.99,11100.0,58.9872,59.026,58.9794,59.0183,11100.0
2010-10-20 13:55:00,75.99,76.0,75.94,75.95,11500.0,59.0183,59.026,58.9794,58.9872,11500.0
2010-10-20 14:00:00,75.96,76.0,75.7,75.72,29500.0,58.995,59.026,58.793,58.8086,29500.0
2010-10-20 14:05:00,75.71,75.92,75.71,75.82,29200.0,58.8008,58.9639,58.8008,58.8862,29200.0
2010-10-20 14:10:00,75.79,75.95,75.79,75.91,20400.0,58.8629,58.9872,58.8629,58.9561,20400.0
2010-10-20 14:15:00,75.92,75.99,75.87,75.91,31700.0,58.9639,59.0183,58.9251,58.9561,31700.0
2010-10-20 14:20:00,75.94,75.97,75.8,75.82,13000.0,58.9794,59.0027,58.8707,58.8862,13000.0
2010-10-20 14:25:00,75.83,75.88,75.8,75.84,6400.0,58.894,58.9328,58.8707,58.9018,6400.0
2010-10-20 14:30:00,75.84,75.99,75.83,75.94,31900.0,58.9018,59.0183,58.894,58.9794,31900.0
2010-10-20 14:35:00,75.93,76.03,75.93,76.0,18900.0,58.9717,59.0493,58.9717,59.026,18900.0
2010-10-20 14:40:00,76.01,76.01,75.87,75.92,10300.0,59.0338,59.0338,58.9251,58.9639,10300.0
2010-10-20 14:45:00,75.92,75.92,75.72,75.75,24800.0,58.9639,58.9639,58.8086,58.8319,24800.0
2010-10-20 14:50:00,75.75,75.81,75.73,75.8,22200.0,58.8319,58.8785,58.8163,58.8707,22200.0
2010-10-20 14:55:00,75.81,75.88,75.79,75.88,20900.0,58.8785,58.9328,58.8629,58.9328,20900.0
2010-10-20 15:00:00,75.88,75.9,75.79,75.82,24300.0,58.9328,58.9484,58.8629,58.8862,24300.0
2010-10-20 15:05:00,75.81,75.81,75.74,75.75,24900.0,58.8785,58.8785,58.8241,58.8319,24900.0
2010-10-20 15:10:00,75.74,75.75,75.62,75.64,17300.0,58.8241,58.8319,58.7309,58.7464,17300.0
2010-10-20 15:15:00,75.65,75.72,75.64,75.7,23500.0,58.7542,58.8086,58.7464,58.793,23500.0
2010-10-20 15:20:00,75.71,75.81,75.69,75.75,28400.0,58.8008,58.8785,58.7853,58.8319,28400.0
2010-10-20 15:25:00,75.75,75.81,75.71,75.79,18300.0,58.8319,58.8785,58.8008,58.8629,18300.0
2010-10-20 15:30:00,75.79,75.8,75.66,75.67,26400.0,58.8629,58.8707,58.762,58.7697,26400.0
2010-10-20 15:35:00,75.66,75.68,75.41,75.44,40000.0,58.762,58.7775,58.5678,58.5911,40000.0
2010-10-20 15:40:00,75.44,75.48,75.36,75.4,44800.0,58.5911,58.6222,58.529,58.56,44800.0
2010-10-20 15:45:00,75.41,75.63,75.41,75.62,42700.0,58.5678,58.7387,58.5678,58.7309,42700.0
2010-10-20 15:50:00,75.61,75.69,75.41,75.43,62400.0,58.7231,58.7853,58.5678,58.5833,62400.0
2010-10-20 15:55:00,75.42,75.54,75.41,75.51,85300.0,58.5756,58.6688,58.5678,58.6455,85300.0
2010-10-21 09:30:00,76.05,76.38,75.83,75.92,45200.0,59.0649,59.3212,58.894,58.9639,45200.0
2010-10-21 09:35:00,75.93,76.04,75.86,76.02,7400.0,58.9717,59.0571,58.9173,59.0416,7400.0
2010-10-21 09:40:00,75.97,76.19,75.97,75.97,13300.0,59.0027,59.1736,59.0027,59.0027,13300.0
2010-10-21 09:45:00,76.07,76.07,75.85,75.95,13300.0,59.0804,59.0804,58.9095,58.9872,13300.0
2010-10-21 09:50:00,75.93,75.99,75.87,75.87,9100.0,58.9717,59.0183,58.9251,58.9251,9100.0
2010-10-21 09:55:00,75.87,76.5,75.85,76.45,33300.0,58.9251,59.4144,58.9095,59.3755,33300.0
2010-10-21 10:00:00,76.45,76.46,76.16,76.24,56300.0,59.3755,59.3833,59.1503,59.2124,56300.0
2010-10-21 10:05:00,76.28,76.67,76.23,76.65,49300.0,59.2435,59.5464,59.2047,59.5309,49300.0
2010-10-21 10:10:00,76.71,76.83,76.65,76.83,34500.0,59.5775,59.6706,59.5309,59.6706,34500.0
2010-10-21 10:15:00,76.82,76.93,76.75,76.87,26600.0,59.6629,59.7483,59.6085,59.7017,26600.0
2010-10-21 10:20:00,76.92,77.06,76.86,76.99,55100.0,59.7405,59.8493,59.6939,59.7949,55100.0
2010-10-21 10:25:00,76.99,77.02,76.95,76.96,15900.0,59.7949,59.8182,59.7638,59.7716,15900.0
2010-10-21 10:30:00,76.96,77.01,76.95,76.99,12400.0,59.7716,59.8104,59.7638,59.7949,12400.0
2010-10-21 10:35:00,76.98,77.05,76.95,76.99,19200.0,59.7871,59.8415,59.7638,59.7949,19200.0
2010-10-21 10:40:00,77.0,77.25,77.0,77.11,20400.0,59.8027,59.9968,59.8027,59.8881,20400.0
2010-10-21 10:45:00,77.11,77.15,76.99,77.01,39000.0,59.8881,59.9192,59.7949,59.8104,39000.0
2010-10-21 10:50:00,77.01,77.05,76.84,76.9,16200.0,59.8104,59.8415,59.6784,59.725,16200.0
2010-10-21 10:55:00,76.93,76.95,76.9,76.9,15800.0,59.7483,59.7638,59.725,59.725,15800.0
2010-10-21 11:00:00,76.9,76.93,76.77,76.77,22700.0,59.725,59.7483,59.624,59.624,22700.0
2010-10-21 11:05:00,76.77,76.88,76.77,76.84,8900.0,59.624,59.7095,59.624,59.6784,8900.0
2010-10-21 11:10:00,76.84,76.84,76.43,76.58,32800.0,59.6784,59.6784,59.36,59.4765,32800.0
2010-10-21 11:15:00,76.58,76.58,76.38,76.4,27400.0,59.4765,59.4765,59.3212,59.3367,27400.0
2010-10-21 11:20:00,76.41,76.47,76.25,76.25,20400.0,59.3445,59.3911,59.2202,59.2202,20400.0
2010-10-21 11:25:00,76.25,76.27,75.91,76.12,31300.0,59.2202,59.2357,58.9561,59.1192,31300.0
2010-10-21 11:30:00,76.12,76.25,76.1,76.22,11100.0,59.1192,59.2202,59.1037,59.1969,11100.0
2010-10-21 11:35:00,76.22,76.24,75.82,75.82,15500.0,59.1969,59.2124,58.8862,58.8862,15500.0
2010-10-21 11:40:00,75.82,75.86,75.7,75.79,22800.0,58.8862,58.9173,58.793,58.8629,22800.0
2010-10-21 11:45:00,75.77,75.82,75.75,75.79,8700.0,58.8474,58.8862,58.8319,58.8629,8700.0
2010-10-21 11:50:00,75.78,75.82,75.58,75.61,22400.0,58.8552,58.8862,58.6998,58.7231,22400.0
2010-10-21 11:55:00,75.64,75.78,75.6,75.7,106900.0,58.7464,58.8552,58.7154,58.793,106900.0
2010-10-21 12:00:00,75.71,75.75,75.63,75.74,34200.0,58.8008,58.8319,58.7387,58.8241,34200.0
2010-10-21 12:05:00,75.75,75.78,75.63,75.71,15000.0,58.8319,58.8552,58.7387,58.8008,15000.0
2010-10-21 12:10:00,75.7,75.75,75.68,75.7,16800.0,58.793,58.8319,58.7775,58.793,16800.0
2010-10-21 12:15:00,75.69,75.75,75.61,75.75,15100.0,58.7853,58.8319,58.7231,58.8319,15100.0
2010-10-21 12:20:00,75.74,75.74,75.66,75.67,7000.0,58.8241,58.8241,58.762,58.7697,7000.0
2010-10-21 12:25:00,75.67,75.75,75.67,75.75,7300.0,58.7697,58.8319,58.7697,58.8319,7300.0
2010-10-21 12:30:00,75.74,75.76,75.66,75.66,13800.0,58.8241,58.8396,58.762,58.762,13800.0
2010-10-21 12:35:00,75.66,75.69,75.44,75.49,17900.0,58.762,58.7853,58.5911,58.6299,17900.0
2010-10-21 12:40:00,75.51,75.54,75.45,75.52,11100.0,58.6455,58.6688,58.5989,58.6532,11100.0
2010-10-21 12:45:00,75.49,75.49,75.28,75.41,18000.0,58.6299,58.6299,58.4668,58.5678,18000.0
2010-10-21 12:50:00,75.41,75.42,75.29,75.29,11500.0,58.5678,58.5756,58.4746,58.4746,11500.0
2010-10-21 12:55:00,75.32,75.46,75.32,75.45,7300.0,58.4979,58.6066,58.4979,58.5989,7300.0
2010-10-21 13:00:00,75.48,75.62,75.47,75.59,14700.0,58.6222,58.7309,58.6144,58.7076,14700.0
2010-10-21 13:05:00,75.58,75.61,75.46,75.49,17800.0,58.6998,58.7231,58.6066,58.6299,17800.0
2010-10-21 13:10:00,75.49,75.59,75.49,75.58,23300.0,58.6299,58.7076,58.6299,58.6998,23300.0
2010-10-21 13:15:00,75.53,75.58,75.52,75.55,9500.0,58.661,58.6998,58.6532,58.6765,9500.0
2010-10-21 13:20:00,75.56,75.6,75.46,75.48,5600.0,58.6843,58.7154,58.6066,58.6222,5600.0
2010-10-21 13:25:00,75.49,75.67,75.49,75.63,5600.0,58.6299,58.7697,58.6299,58.7387,5600.0
2010-10-21 13:30:00,75.62,75.62,75.43,75.47,7400.0,58.7309,58.7309,58.5833,58.6144,7400.0
2010-10-21 13:35:00,75.49,75.6,75.49,75.59,8000.0,58.6299,58.7154,58.6299,58.7076,8000.0
2010-10-21 13:40:00,75.59,75.71,75.59,75.6,13100.0,58.7076,58.8008,58.7076,58.7154,13100.0
2010-10-21 13:45:00,75.57,75.57,75.23,75.24,16500.0,58.6921,58.6921,58.428,58.4358,16500.0
2010-10-21 13:50:00,75.25,75.26,74.89,74.91,43200.0,58.4435,58.4513,58.1639,58.1795,43200.0
2010-10-21 13:55:00,74.94,74.95,74.77,74.86,10800.0,58.2028,58.2105,58.0707,58.1406,10800.0
2010-10-21 14:00:00,74.84,75.02,74.79,75.02,15200.0,58.1251,58.2649,58.0863,58.2649,15200.0
2010-10-21 14:05:00,75.03,75.14,75.03,75.11,10400.0,58.2727,58.3581,58.2727,58.3348,10400.0
2010-10-21 14:10:00,75.09,75.2,75.09,75.2,14900.0,58.3193,58.4047,58.3193,58.4047,14900.0
2010-10-21 14:15:00,75.19,75.21,75.02,75.18,39900.0,58.3969,58.4125,58.2649,58.3892,39900.0
2010-10-21 14:20:00,75.22,75.3,75.16,75.29,27000.0,58.4202,58.4824,58.3736,58.4746,27000.0
2010-10-21 14:25:00,75.3,75.35,75.27,75.32,18000.0,58.4824,58.5212,58.4591,58.4979,18000.0
2010-10-21 14:30:00,75.33,75.48,75.31,75.36,34500.0,58.5057,58.6222,58.4901,58.529,34500.0
2010-10-21 14:35:00,75.36,75.42,75.36,75.36,10600.0,58.529,58.5756,58.529,58.529,10600.0
2010-10-21 14:40:00,75.36,75.58,75.35,75.55,17700.0,58.529,58.6998,58.5212,58.6765,17700.0
2010-10-21 14:45:00,75.54,75.65,75.53,75.63,19600.0,58.6688,58.7542,58.661,58.7387,19600.0
2010-10-21 14:50:00,75.6,75.71,75.58,75.7,20900.0,58.7154,58.8008,58.6998,58.793,20900.0
2010-10-21 14:55:00,75.7,75.76,75.63,75.71,14800.0,58.793,58.8396,58.7387,58.8008,14800.0
2010-10-21 15:00:00,75.72,75.82,75.72,75.78,16400.0,58.8086,58.8862,58.8086,58.8552,16400.0
2010-10-21 15:05:00,75.8,75.81,75.7,75.7,17500.0,58.8707,58.8785,58.793,58.793,17500.0
2010-10-21 15:10:00,75.68,75.7,75.57,75.6,25900.0,58.7775,58.793,58.6921,58.7154,25900.0
2010-10-21 15:15:00,75.6,75.83,75.57,75.81,29800.0,58.7154,58.894,58.6921,58.8785,29800.0
2010-10-21 15:20:00,75.78,75.95,75.74,75.95,28300.0,58.8552,58.9872,58.8241,58.9872,28300.0
2010-10-21 15:25:00,75.99,76.01,75.93,75.97,39600.0,59.0183,59.0338,58.9717,59.0027,39600.0
2010-10-21 15:30:00,75.96,76.02,75.88,75.89,23900.0,58.995,59.0416,58.9328,58.9406,23900.0
2010-10-21 15:35:00,75.89,75.9,75.8,75.89,32900.0,58.9406,58.9484,58.8707,58.9406,32900.0
2010-10-21 15:40:00,75.9,75.93,75.87,75.92,29600.0,58.9484,58.9717,58.9251,58.9639,29600.0
2010-10-21 15:45:00,75.9,75.92,75.78,75.84,51400.0,58.9484,58.9639,58.8552,58.9018,51400.0
2010-10-21 15:50:00,75.84,75.95,75.81,75.95,71400.0,58.9018,58.9872,58.8785,58.9872,71400.0
2010-10-21 15:55:00,75.94,75.97,75.9,75.96,46900.0,58.9794,59.0027,58.9484,58.995,46900.0
2010-10-22 09:30:00,76.16,76.16,75.89,76.02,24400.0,59.1503,59.1503,58.9406,59.0416,24400.0
2010-10-22 09:35:00,76.0,76.3,75.96,76.14,20300.0,59.026,59.259,58.995,59.1348,20300.0
2010-10-22 09:40:00,76.16,76.3,75.99,76.29,40100.0,59.1503,59.259,59.0183,59.2513,40100.0
2010-10-22 09:45:00,76.32,76.39,76.02,76.04,19100.0,59.2746,59.3289,59.0416,59.0571,19100.0
2010-10-22 09:50:00,76.04,76.04,75.73,75.9,29500.0,59.0571,59.0571,58.8163,58.9484,29500.0
2010-10-22 09:55:00,75.91,76.05,75.88,75.99,13000.0,58.9561,59.0649,58.9328,59.0183,13000.0
2010-10-22 10:00:00,76.0,76.02,75.91,75.95,26300.0,59.026,59.0416,58.9561,58.9872,26300.0
2010-10-22 10:05:00,75.93,75.98,75.81,75.84,41400.0,58.9717,59.0105,58.8785,58.9018,41400.0
2010-10-22 10:10:00,75.84,75.84,75.59,75.74,19600.0,58.9018,58.9018,58.7076,58.8241,19600.0
2010-10-22 10:15:00,75.74,75.87,75.68,75.87,6400.0,58.8241,58.9251,58.7775,58.9251,6400.0
2010-10-22 10:20:00,75.87,75.9,75.7,75.7,8700.0,58.9251,58.9484,58.793,58.793,8700.0
2010-10-22 10:25:00,75.69,75.81,75.68,75.81,6300.0,58.7853,58.8785,58.7775,58.8785,6300.0
2010-10-22 10:30:00,75.82,75.83,75.74,75.74,8500.0,58.8862,58.894,58.8241,58.8241,8500.0
2010-10-22 10:35:00,75.75,75.81,75.73,75.77,3600.0,58.8319,58.8785,58.8163,58.8474,3600.0
2010-10-22 10:40:00,75.74,75.77,75.69,75.75,6300.0,58.8241,58.8474,58.7853,58.8319,6300.0
2010-10-22 10:45:00,75.78,75.78,75.65,75.66,15400.0,58.8552,58.8552,58.7542,58.762,15400.0
2010-10-22 10:50:00,75.68,75.76,75.65,75.71,21200.0,58.7775,58.8396,58.7542,58.8008,21200.0
2010-10-22 10:55:00,75.71,75.72,75.65,75.65,13400.0,58.8008,58.8086,58.7542,58.7542,13400.0
2010-10-22 11:00:00,75.65,75.75,75.65,75.75,65600.0,58.7542,58.8319,58.7542,58.8319,65600.0
2010-10-22 11:05:00,75.73,75.75,75.63,75.65,14700.0,58.8163,58.8319,58.7387,58.7542,14700.0
2010-10-22 11:10:00,75.64,75.66,75.55,75.61,24000.0,58.7464,58.762,58.6765,58.7231,24000.0
2010-10-22 11:15:00,75.61,75.74,75.58,75.73,18700.0,58.7231,58.8241,58.6998,58.8163,18700.0
2010-10-22 11:20:00,75.73,75.75,75.67,75.69,60700.0,58.8163,58.8319,58.7697,58.7853,60700.0
2010-10-22 11:25:00,75.69,75.75,75.67,75.7,21500.0,58.7853,58.8319,58.7697,58.793,21500.0
2010-10-22 11:30:00,75.71,75.74,75.69,75.71,19600.0,58.8008,58.8241,58.7853,58.8008,19600.0
2010-10-22 11:35:00,75.7,75.78,75.7,75.78,8500.0,58.793,58.8552,58.793,58.8552,8500.0
2010-10-22 11:40:00,75.79,75.82,75.72,75.72,10800.0,58.8629,58.8862,58.8086,58.8086,10800.0
2010-10-22 11:45:00,75.73,75.78,75.7,75.7,19000.0,58.8163,58.8552,58.793,58.793,19000.0
2010-10-22 11:50:00,75.68,75.74,75.63,75.7,13400.0,58.7775,58.8241,58.7387,58.793,13400.0
2010-10-22 11:55:00,75.73,75.74,75.67,75.67,10100.0,58.8163,58.8241,58.7697,58.7697,10100.0
2010-10-22 12:00:00,75.67,75.74,75.65,75.69,39100.0,58.7697,58.8241,58.7542,58.7853,39100.0
2010-10-22 12:05:00,75.69,75.76,75.68,75.69,17400.0,58.7853,58.8396,58.7775,58.7853,17400.0
2010-10-22 12:10:00,75.69,75.7,75.62,75.62,17800.0,58.7853,58.793,58.7309,58.7309,17800.0
2010-10-22 12:15:00,75.65,75.66,75.56,75.6,26700.0,58.7542,58.762,58.6843,58.7154,26700.0
2010-10-22 12:20:00,75.61,75.68,75.57,75.65,16100.0,58.7231,58.7775,58.6921,58.7542,16100.0
2010-10-22 12:25:00,75.65,75.7,75.65,75.67,22500.0,58.7542,58.793,58.7542,58.7697,22500.0
2010-10-22 12:30:00,75.66,75.7,75.66,75.67,8900.0,58.762,58.793,58.762,58.7697,8900.0
2010-10-22 12:35:00,75.67,75.7,75.65,75.65,8500.0,58.7697,58.793,58.7542,58.7542,8500.0
2010-10-22 12:40:00,75.65,75.73,75.63,75.71,6800.0,58.7542,58.8163,58.7387,58.8008,6800.0
2010-10-22 12:45:00,75.73,75.76,75.66,75.68,12700.0,58.8163,58.8396,58.762,58.7775,12700.0
2010-10-22 12:50:00,75.68,75.69,75.65,75.66,8700.0,58.7775,58.7853,58.7542,58.762,8700.0
2010-10-22 12:55:00,75.65,75.77,75.65,75.76,8200.0,58.7542,58.8474,58.7542,58.8396,8200.0
2010-10-22 13:00:00,75.77,75.84,75.76,75.79,7300.0,58.8474,58.9018,58.8396,58.8629,7300.0
2010-10-22 13:05:00,75.78,75.8,75.74,75.78,14600.0,58.8552,58.8707,58.8241,58.8552,14600.0
2010-10-22 13:10:00,75.79,75.8,75.76,75.79,4700.0,58.8629,58.8707,58.8396,58.8629,4700.0
2010-10-22 13:15:00,75.79,75.82,75.74,75.74,14600.0,58.8629,58.8862,58.8241,58.8241,14600.0
2010-10-22 13:20:00,75.75,75.78,75.7,75.7,13500.0,58.8319,58.8552,58.793,58.793,13500.0
2010-10-22 13:25:00,75.72,75.75,75.71,75.71,7200.0,58.8086,58.8319,58.8008,58.8008,7200.0
2010-10-22 13:30:00,75.72,75.75,75.7,75.7,10300.0,58.8086,58.8319,58.793,58.793,10300.0
2010-10-22 13:35:00,75.71,75.71,75.68,75.71,3000.0,58.8008,58.8008,58.7775,58.8008,3000.0
2010-10-22 13:40:00,75.72,75.75,75.71,75.74,1800.0,58.8086,58.8319,58.8008,58.8241,1800.0
2010-10-22 13:45:00,75.75,75.75,75.73,75.74,5400.0,58.8319,58.8319,58.8163,58.8241,5400.0
2010-10-22 13:50:00,75.74,75.74,75.68,75.68,7800.0,58.8241,58.8241,58.7775,58.7775,7800.0
2010-10-22 13:55:00,75.7,75.73,75.67,75.67,5300.0,58.793,58.8163,58.7697,58.7697,5300.0
2010-10-22 14:00:00,75.72,75.74,75.68,75.7,8900.0,58.8086,58.8241,58.7775,58.793,8900.0
2010-10-22 14:05:00,75.7,75.72,75.67,75.72,10900.0,58.793,58.8086,58.7697,58.8086,10900.0
2010-10-22 14:10:00,75.7,75.72,75.69,75.71,11400.0,58.793,58.8086,58.7853,58.8008,11400.0
2010-10-22 14:15:00,75.69,75.76,75.68,75.73,26100.0,58.7853,58.8396,58.7775,58.8163,26100.0
2010-10-22 14:20:00,75.74,75.74,75.7,75.72,5000.0,58.8241,58.8241,58.793,58.8086,5000.0
2010-10-22 14:25:00,75.73,75.74,75.69,75.71,13900.0,58.8163,58.8241,58.7853,58.8008,13900.0
2010-10-22 14:30:00,75.72,75.76,75.7,75.76,32500.0,58.8086,58.8396,58.793,58.8396,32500.0
2010-10-22 14:35:00,75.76,75.84,75.75,75.81,14800.0,58.8396,58.9018,58.8319,58.8785,14800.0
2010-10-22 14:40:00,75.81,75.84,75.78,75.8,9500.0,58.8785,58.9018,58.8552,58.8707,9500.0
2010-10-22 14:45:00,75.81,75.85,75.76,75.83,13000.0,58.8785,58.9095,58.8396,58.894,13000.0
2010-10-22 14:50:00,75.84,75.89,75.8,75.8,10700.0,58.9018,58.9406,58.8707,58.8707,10700.0
2010-10-22 14:55:00,75.8,75.92,75.8,75.89,24600.0,58.8707,58.9639,58.8707,58.9406,24600.0
2010-10-22 15:00:00,75.89,75.9,75.85,75.88,8200.0,58.9406,58.9484,58.9095,58.9328,8200.0
2010-10-22 15:05:00,75.86,76.0,75.86,75.94,20000.0,58.9173,59.026,58.9173,58.9794,20000.0
2010-10-22 15:10:00,75.94,76.03,75.94,75.98,59800.0,58.9794,59.0493,58.9794,59.0105,59800.0
2010-10-22 15:15:00,76.01,76.03,75.99,76.02,7000.0,59.0338,59.0493,59.0183,59.0416,7000.0
2010-10-22 15:20:00,76.01,76.13,76.01,76.09,13100.0,59.0338,59.127,59.0338,59.0959,13100.0
2010-10-22 15:25:00,76.09,76.12,76.03,76.04,18500.0,59.0959,59.1192,59.0493,59.0571,18500.0
2010-10-22 15:30:00,76.06,76.06,75.99,76.01,22700.0,59.0726,59.0726,59.0183,59.0338,22700.0
2010-10-22 15:35:00,76.03,76.04,75.96,75.99,21000.0,59.0493,59.0571,58.995,59.0183,21000.0
2010-10-22 15:40:00,75.96,76.03,75.96,76.02,20600.0,58.995,59.0493,58.995,59.0416,20600.0
2010-10-22 15:45:00,76.0,76.1,76.0,76.07,59900.0,59.026,59.1037,59.026,59.0804,59900.0
2010-10-22 15:50:00,76.08,76.19,76.07,76.19,44000.0,59.0882,59.1736,59.0804,59.1736,44000.0
2010-10-22 15:55:00,76.17,76.31,76.17,76.3,131100.0,59.1581,59.2668,59.1581,59.259,131100.0
2010-10-25 09:30:00,76.87,77.01,76.87,76.99,29700.0,59.7017,59.8104,59.7017,59.7949,29700.0
2010-10-25 09:35:00,77.0,77.36,76.98,77.28,43900.0,59.8027,60.0823,59.7871,60.0201,43900.0
2010-10-25 09:40:00,77.31,77.53,77.24,77.38,50200.0,60.0434,60.2143,59.9891,60.0978,50200.0
2010-10-25 09:45:00,77.39,77.44,77.2,77.32,29800.0,60.1056,60.1444,59.958,60.0512,29800.0
2010-10-25 09:50:00,77.3,77.65,77.26,77.57,44000.0,60.0357,60.3075,60.0046,60.2454,44000.0
2010-10-25 09:55:00,77.57,77.95,77.54,77.63,42400.0,60.2454,60.5405,60.2221,60.292,42400.0
2010-10-25 10:00:00,77.61,77.84,77.51,77.59,37500.0,60.2764,60.4551,60.1988,60.2609,37500.0
2010-10-25 10:05:00,77.62,77.73,77.44,77.44,21400.0,60.2842,60.3696,60.1444,60.1444,21400.0
2010-10-25 10:10:00,77.44,77.55,77.23,77.24,22500.0,60.1444,60.2298,59.9813,59.9891,22500.0
2010-10-25 10:15:00,77.24,77.47,77.18,77.45,28200.0,59.9891,60.1677,59.9425,60.1522,28200.0
2010-10-25 10:20:00,77.45,77.56,77.43,77.48,16400.0,60.1522,60.2376,60.1366,60.1755,16400.0
2010-10-25 10:25:00,77.49,77.54,77.44,77.45,12200.0,60.1832,60.2221,60.1444,60.1522,12200.0
2010-10-25 10:30:00,77.44,77.51,77.25,77.33,20800.0,60.1444,60.1988,59.9968,60.059,20800.0
2010-10-25 10:35:00,77.31,77.34,77.22,77.32,13200.0,60.0434,60.0667,59.9735,60.0512,13200.0
2010-10-25 10:40:00,77.33,77.38,76.92,77.07,18500.0,60.059,60.0978,59.7405,59.857,18500.0
2010-10-25 10:45:00,77.08,77.35,77.08,77.35,13600.0,59.8648,60.0745,59.8648,60.0745,13600.0
2010-10-25 10:50:00,77.36,77.37,77.18,77.22,19300.0,60.0823,60.09,59.9425,59.9735,19300.0
2010-10-25 10:55:00,77.21,77.25,77.07,77.07,19700.0,59.9658,59.9968,59.857,59.857,19700.0
2010-10-25 11:00:00,77.08,77.1,77.0,77.1,33300.0,59.8648,59.8803,59.8027,59.8803,33300.0
2010-10-25 11:05:00,77.1,77.3,77.04,77.23,16200.0,59.8803,60.0357,59.8337,59.9813,16200.0
2010-10-25 11:10:00,77.26,77.27,77.18,77.21,18300.0,60.0046,60.0124,59.9425,59.9658,18300.0
2010-10-25 11:15:00,77.2,77.21,77.02,77.17,21700.0,59.958,59.9658,59.8182,59.9347,21700.0
2010-10-25 11:20:00,77.18,77.36,77.17,77.29,13800.0,59.9425,60.0823,59.9347,60.0279,13800.0
2010-10-25 11:25:00,77.28,77.38,77.24,77.31,12200.0,60.0201,60.0978,59.9891,60.0434,12200.0
2010-10-25 11:30:00,77.32,77.41,77.32,77.4,9700.0,60.0512,60.1211,60.0512,60.1133,9700.0
2010-10-25 11:35:00,77.39,77.4,77.3,77.39,19500.0,60.1056,60.1133,60.0357,60.1056,19500.0
2010-10-25 11:40:00,77.39,77.58,77.38,77.57,22100.0,60.1056,60.2531,60.0978,60.2454,22100.0
2010-10-25 11:45:00,77.57,77.67,77.54,77.54,25700.0,60.2454,60.323,60.2221,60.2221,25700.0
2010-10-25 11:50:00,77.53,77.6,77.48,77.5,27800.0,60.2143,60.2687,60.1755,60.191,27800.0
2010-10-25 11:55:00,77.49,77.5,77.33,77.34,21200.0,60.1832,60.191,60.059,60.0667,21200.0
2010-10-25 12:00:00,77.33,77.35,77.21,77.22,16000.0,60.059,60.0745,59.9658,59.9735,16000.0
2010-10-25 12:05:00,77.21,77.24,77.01,77.04,27900.0,59.9658,59.9891,59.8104,59.8337,27900.0
2010-10-25 12:10:00,77.05,77.17,77.03,77.15,12000.0,59.8415,59.9347,59.826,59.9192,12000.0
2010-10-25 12:15:00,77.19,77.21,77.03,77.04,6000.0,59.9502,59.9658,59.826,59.8337,6000.0
2010-10-25 12:20:00,77.05,77.06,76.84,76.93,12100.0,59.8415,59.8493,59.6784,59.7483,12100.0
2010-10-25 12:25:00,76.94,77.01,76.91,77.01,6000.0,59.7561,59.8104,59.7328,59.8104,6000.0
2010-10-25 12:30:00,77.03,77.03,76.92,76.92,2700.0,59.826,59.826,59.7405,59.7405,2700.0
2010-10-25 12:35:00,76.93,77.03,76.93,76.93,5000.0,59.7483,59.826,59.7483,59.7483,5000.0
2010-10-25 12:40:00,76.93,77.02,76.93,77.0,2300.0,59.7483,59.8182,59.7483,59.8027,2300.0
2010-10-25 12:45:00,77.02,77.06,77.0,77.04,3500.0,59.8182,59.8493,59.8027,59.8337,3500.0
2010-10-25 12:50:00,77.05,77.06,77.0,77.02,3500.0,59.8415,59.8493,59.8027,59.8182,3500.0
2010-10-25 12:55:00,77.02,77.1,77.02,77.04,4800.0,59.8182,59.8803,59.8182,59.8337,4800.0
2010-10-25 13:00:00,77.05,77.13,77.0,77.13,10500.0,59.8415,59.9036,59.8027,59.9036,10500.0
2010-10-25 13:05:00,77.1,77.18,77.09,77.17,8200.0,59.8803,59.9425,59.8726,59.9347,8200.0
2010-10-25 13:10:00,77.18,77.25,77.18,77.21,5400.0,59.9425,59.9968,59.9425,59.9658,5400.0
2010-10-25 13:15:00,77.2,77.27,77.19,77.21,5600.0,59.958,60.0124,59.9502,59.9658,5600.0
2010-10-25 13:20:00,77.21,77.31,77.21,77.3,6400.0,59.9658,60.0434,59.9658,60.0357,6400.0
2010-10-25 13:25:00,77.28,77.36,77.28,77.33,6200.0,60.0201,60.0823,60.0201,60.059,6200.0
2010-10-25 13:30:00,77.33,77.42,77.3,77.32,9600.0,60.059,60.1289,60.0357,60.0512,9600.0
2010-10-25 13:35:00,77.33,77.37,77.29,77.35,11900.0,60.059,60.09,60.0279,60.0745,11900.0
2010-10-25 13:40:00,77.32,77.37,77.32,77.37,5400.0,60.0512,60.09,60.0512,60.09,5400.0
2010-10-25 13:45:00,77.35,77.38,77.33,77.33,12700.0,60.0745,60.0978,60.059,60.059,12700.0
2010-10-25 13:50:00,77.35,77.38,77.3,77.37,12000.0,60.0745,60.0978,60.0357,60.09,12000.0
2010-10-25 13:55:00,77.37,77.39,77.33,77.39,11500.0,60.09,60.1056,60.059,60.1056,11500.0
2010-10-25 14:00:00,77.39,77.4,77.32,77.33,34000.0,60.1056,60.1133,60.0512,60.059,34000.0
2010-10-25 14:05:00,77.33,77.45,77.33,77.45,9500.0,60.059,60.1522,60.059,60.1522,9500.0
2010-10-25 14:10:00,77.44,77.44,77.34,77.34,12300.0,60.1444,60.1444,60.0667,60.0667,12300.0
2010-10-25 14:15:00,77.34,77.39,77.34,77.35,14600.0,60.0667,60.1056,60.0667,60.0745,14600.0
2010-10-25 14:20:00,77.36,77.45,77.36,77.39,8500.0,60.0823,60.1522,60.0823,60.1056,8500.0
2010-10-25 14:25:00,77.42,77.42,77.38,77.38,2700.0,60.1289,60.1289,60.0978,60.0978,2700.0
2010-10-25 14:30:00,77.36,77.42,77.31,77.33,28500.0,60.0823,60.1289,60.0434,60.059,28500.0
2010-10-25 14:35:00,77.34,77.35,77.09,77.18,20400.0,60.0667,60.0745,59.8726,59.9425,20400.0
2010-10-25 14:40:00,77.19,77.19,77.04,77.09,9100.0,59.9502,59.9502,59.8337,59.8726,9100.0
2010-10-25 14:45:00,77.11,77.29,77.11,77.26,18600.0,59.8881,60.0279,59.8881,60.0046,18600.0
2010-10-25 14:50:00,77.26,77.37,77.26,77.32,14500.0,60.0046,60.09,60.0046,60.0512,14500.0
2010-10-25 14:55:00,77.35,77.35,77.23,77.27,14700.0,60.0745,60.0745,59.9813,60.0124,14700.0
2010-10-25 15:00:00,77.26,77.33,77.23,77.33,14100.0,60.0046,60.059,59.9813,60.059,14100.0
2010-10-25 15:05:00,77.33,77.35,77.26,77.32,8700.0,60.059,60.0745,60.0046,60.0512,8700.0
2010-10-25 15:10:00,77.34,77.38,77.34,77.36,11000.0,60.0667,60.0978,60.0667,60.0823,11000.0
2010-10-25 15:15:00,77.36,77.39,77.34,77.35,15500.0,60.0823,60.1056,60.0667,60.0745,15500.0
2010-10-25 15:20:00,77.35,77.46,77.35,77.42,22000.0,60.0745,60.1599,60.0745,60.1289,22000.0
2010-10-25 15:25:00,77.43,77.5,77.43,77.44,14900.0,60.1366,60.191,60.1366,60.1444,14900.0
2010-10-25 15:30:00,77.46,77.48,77.36,77.36,11700.0,60.1599,60.1755,60.0823,60.0823,11700.0
2010-10-25 15:35:00,77.35,77.39,77.27,77.27,47500.0,60.0745,60.1056,60.0124,60.0124,47500.0
2010-10-25 15:40:00,77.28,77.42,77.24,77.34,68800.0,60.0201,60.1289,59.9891,60.0667,68800.0
2010-10-25 15:45:00,77.34,77.36,77.17,77.28,108500.0,60.0667,60.0823,59.9347,60.0201,108500.0
2010-10-25 15:50:00,77.3,77.37,77.21,77.3,61600.0,60.0357,60.09,59.9658,60.0357,61600.0
2010-10-25 15:55:00,77.3,77.32,77.08,77.18,108400.0,60.0357,60.0512,59.8648,59.9425,108400.0
2010-10-26 09:30:00,76.51,76.51,74.79,75.88,72000.0,59.4221,59.4221,58.0863,58.9328,72000.0
2010-10-26 09:35:00,75.83,75.88,75.46,75.59,49000.0,58.894,58.9328,58.6066,58.7076,49000.0
2010-10-26 09:40:00,75.59,75.71,75.5,75.58,25800.0,58.7076,58.8008,58.6377,58.6998,25800.0
2010-10-26 09:45:00,75.56,75.69,75.49,75.69,20000.0,58.6843,58.7853,58.6299,58.7853,20000.0
2010-10-26 09:50:00,75.67,76.01,75.65,76.0,23600.0,58.7697,59.0338,58.7542,59.026,23600.0
2010-10-26 09:55:00,75.99,76.08,75.9,76.0,13500.0,59.0183,59.0882,58.9484,59.026,13500.0
2010-10-26 10:00:00,76.0,76.44,75.9,76.33,26700.0,59.026,59.3678,58.9484,59.2823,26700.0
2010-10-26 10:05:00,76.31,76.4,76.09,76.22,18300.0,59.2668,59.3367,59.0959,59.1969,18300.0
2010-10-26 10:10:00,76.21,76.33,76.17,76.33,7500.0,59.1891,59.2823,59.1581,59.2823,7500.0
2010-10-26 10:15:00,76.34,76.54,76.34,76.54,15300.0,59.2901,59.4454,59.2901,59.4454,15300.0
2010-10-26 10:20:00,76.54,76.68,76.46,76.63,9600.0,59.4454,59.5542,59.3833,59.5153,9600.0
2010-10-26 10:25:00,76.61,76.64,76.52,76.62,9900.0,59.4998,59.5231,59.4299,59.5076,9900.0
2010-10-26 10:30:00,76.63,76.66,76.58,76.58,9800.0,59.5153,59.5386,59.4765,59.4765,9800.0
2010-10-26 10:35:00,76.61,76.61,76.23,76.25,7400.0,59.4998,59.4998,59.2047,59.2202,7400.0
2010-10-26 10:40:00,76.28,76.31,76.02,76.07,14400.0,59.2435,59.2668,59.0416,59.0804,14400.0
2010-10-26 10:45:00,76.06,76.24,76.06,76.22,7800.0,59.0726,59.2124,59.0726,59.1969,7800.0
2010-10-26 10:50:00,76.21,76.4,76.2,76.35,13500.0,59.1891,59.3367,59.1814,59.2979,13500.0
2010-10-26 10:55:00,76.36,76.43,76.28,76.43,15600.0,59.3056,59.36,59.2435,59.36,15600.0
2010-10-26 11:00:00,76.42,76.54,76.34,76.34,8800.0,59.3522,59.4454,59.2901,59.2901,8800.0
2010-10-26 11:05:00,76.35,76.36,76.05,76.08,16200.0,59.2979,59.3056,59.0649,59.0882,16200.0
2010-10-26 11:10:00,76.07,76.1,76.0,76.1,11100.0,59.0804,59.1037,59.026,59.1037,11100.0
2010-10-26 11:15:00,76.11,76.3,76.11,76.29,11200.0,59.1115,59.259,59.1115,59.2513,11200.0
2010-10-26 11:20:00,76.3,76.73,76.3,76.7,24100.0,59.259,59.593,59.259,59.5697,24100.0
2010-10-26 11:25:00,76.69,76.76,76.63,76.75,10900.0,59.5619,59.6163,59.5153,59.6085,10900.0
2010-10-26 11:30:00,76.69,76.71,76.57,76.57,9900.0,59.5619,59.5775,59.4687,59.4687,9900.0
2010-10-26 11:35:00,76.59,76.65,76.55,76.62,9000.0,59.4843,59.5309,59.4532,59.5076,9000.0
2010-10-26 11:40:00,76.61,76.61,76.56,76.56,6800.0,59.4998,59.4998,59.461,59.461,6800.0
2010-10-26 11:45:00,76.56,76.69,76.56,76.66,18600.0,59.461,59.5619,59.461,59.5386,18600.0
2010-10-26 11:50:00,76.64,76.72,76.64,76.68,4400.0,59.5231,59.5852,59.5231,59.5542,4400.0
2010-10-26 11:55:00,76.68,76.7,76.6,76.66,7500.0,59.5542,59.5697,59.492,59.5386,7500.0
2010-10-26 12:00:00,76.66,76.75,76.63,76.63,7100.0,59.5386,59.6085,59.5153,59.5153,7100.0
2010-10-26 12:05:00,76.61,76.63,76.47,76.48,10100.0,59.4998,59.5153,59.3911,59.3988,10100.0
2010-10-26 12:10:00,76.48,76.55,76.47,76.55,8400.0,59.3988,59.4532,59.3911,59.4532,8400.0
2010-10-26 12:15:00,76.54,76.54,76.43,76.46,9300.0,59.4454,59.4454,59.36,59.3833,9300.0
2010-10-26 12:20:00,76.46,76.46,76.4,76.4,3900.0,59.3833,59.3833,59.3367,59.3367,3900.0
2010-10-26 12:25:00,76.4,76.41,76.34,76.34,4700.0,59.3367,59.3445,59.2901,59.2901,4700.0
2010-10-26 12:30:00,76.33,76.35,76.32,76.32,9500.0,59.2823,59.2979,59.2746,59.2746,9500.0
2010-10-26 12:35:00,76.3,76.32,76.25,76.25,19500.0,59.259,59.2746,59.2202,59.2202,19500.0
2010-10-26 12:40:00,76.25,76.29,76.22,76.24,13500.0,59.2202,59.2513,59.1969,59.2124,13500.0
2010-10-26 12:45:00,76.23,76.23,76.19,76.22,9300.0,59.2047,59.2047,59.1736,59.1969,9300.0
2010-10-26 12:50:00,76.21,76.23,76.18,76.2,9900.0,59.1891,59.2047,59.1658,59.1814,9900.0
2010-10-26 12:55:00,76.21,76.26,76.2,76.24,5800.0,59.1891,59.228,59.1814,59.2124,5800.0
2010-10-26 13:00:00,76.25,76.27,76.19,76.24,16100.0,59.2202,59.2357,59.1736,59.2124,16100.0
2010-10-26 13:05:00,76.23,76.28,76.21,76.25,5900.0,59.2047,59.2435,59.1891,59.2202,5900.0
2010-10-26 13:10:00,76.29,76.3,76.19,76.25,15800.0,59.2513,59.259,59.1736,59.2202,15800.0
2010-10-26 13:15:00,76.25,76.29,76.24,76.27,8600.0,59.2202,59.2513,59.2124,59.2357,8600.0
2010-10-26 13:20:00,76.27,76.28,76.25,76.25,4500.0,59.2357,59.2435,59.2202,59.2202,4500.0
2010-10-26 13:25:00,76.27,76.29,76.18,76.18,8200.0,59.2357,59.2513,59.1658,59.1658,8200.0
2010-10-26 13:30:00,76.2,76.22,76.17,76.19,4300.0,59.1814,59.1969,59.1581,59.1736,4300.0
2010-10-26 13:35:00,76.21,76.27,76.2,76.27,9900.0,59.1891,59.2357,59.1814,59.2357,9900.0
2010-10-26 13:40:00,76.26,76.35,76.25,76.33,10600.0,59.228,59.2979,59.2202,59.2823,10600.0
2010-10-26 13:45:00,76.32,76.33,76.3,76.33,11000.0,59.2746,59.2823,59.259,59.2823,11000.0
2010-10-26 13:50:00,76.33,76.35,76.29,76.31,43300.0,59.2823,59.2979,59.2513,59.2668,43300.0
2010-10-26 13:55:00,76.31,76.32,76.25,76.26,12500.0,59.2668,59.2746,59.2202,59.228,12500.0
2010-10-26 14:00:00,76.27,76.31,76.23,76.25,21700.0,59.2357,59.2668,59.2047,59.2202,21700.0
2010-10-26 14:05:00,76.25,76.29,76.21,76.25,57400.0,59.2202,59.2513,59.1891,59.2202,57400.0
2010-10-26 14:10:00,76.25,76.32,76.2,76.26,29700.0,59.2202,59.2746,59.1814,59.228,29700.0
2010-10-26 14:15:00,76.27,76.27,76.15,76.21,9500.0,59.2357,59.2357,59.1425,59.1891,9500.0
2010-10-26 14:20:00,76.23,76.25,76.19,76.19,21200.0,59.2047,59.2202,59.1736,59.1736,21200.0
2010-10-26 14:25:00,76.18,76.19,76.11,76.19,6100.0,59.1658,59.1736,59.1115,59.1736,6100.0
2010-10-26 14:30:00,76.16,76.21,76.09,76.21,32400.0,59.1503,59.1891,59.0959,59.1891,32400.0
2010-10-26 14:35:00,76.19,76.5,76.19,76.48,32100.0,59.1736,59.4144,59.1736,59.3988,32100.0
2010-10-26 14:40:00,76.45,76.47,76.38,76.41,10300.0,59.3755,59.3911,59.3212,59.3445,10300.0
2010-10-26 14:45:00,76.43,76.48,76.42,76.46,10200.0,59.36,59.3988,59.3522,59.3833,10200.0
2010-10-26 14:50:00,76.46,76.59,76.45,76.57,23000.0,59.3833,59.4843,59.3755,59.4687,23000.0
2010-10-26 14:55:00,76.57,76.6,76.51,76.53,7900.0,59.4687,59.492,59.4221,59.4377,7900.0
2010-10-26 15:00:00,76.51,76.69,76.51,76.66,22500.0,59.4221,59.5619,59.4221,59.5386,22500.0
2010-10-26 15:05:00,76.66,76.7,76.61,76.66,12500.0,59.5386,59.5697,59.4998,59.5386,12500.0
2010-10-26 15:10:00,76.67,76.74,76.65,76.7,16600.0,59.5464,59.6007,59.5309,59.5697,16600.0
2010-10-26 15:15:00,76.68,76.77,76.67,76.71,19200.0,59.5542,59.624,59.5464,59.5775,19200.0
2010-10-26 15:20:00,76.75,76.88,76.7,76.76,92600.0,59.6085,59.7095,59.5697,59.6163,92600.0
2010-10-26 15:25:00,76.73,76.86,76.52,76.58,44900.0,59.593,59.6939,59.4299,59.4765,44900.0
2010-10-26 15:30:00,76.55,76.55,76.48,76.51,12600.0,59.4532,59.4532,59.3988,59.4221,12600.0
2010-10-26 15:35:00,76.52,76.53,76.41,76.5,17900.0,59.4299,59.4377,59.3445,59.4144,17900.0
2010-10-26 15:40:00,76.5,76.59,76.43,76.43,26000.0,59.4144,59.4843,59.36,59.36,26000.0
2010-10-26 15:45:00,76.43,76.44,76.31,76.39,26400.0,59.36,59.3678,59.2668,59.3289,26400.0
2010-10-26 15:50:00,76.39,76.45,76.36,76.43,41100.0,59.3289,59.3755,59.3056,59.36,41100.0
2010-10-26 15:55:00,76.42,76.5,76.41,76.49,48100.0,59.3522,59.4144,59.3445,59.4066,48100.0
2010-10-27 09:30:00,75.76,76.05,75.54,75.7,28000.0,58.8396,59.0649,58.6688,58.793,28000.0
2010-10-27 09:35:00,75.68,75.68,75.36,75.45,17400.0,58.7775,58.7775,58.529,58.5989,17400.0
2010-10-27 09:40:00,75.53,75.88,75.46,75.77,23900.0,58.661,58.9328,58.6066,58.8474,23900.0
2010-10-27 09:45:00,75.76,75.76,75.45,75.5,19300.0,58.8396,58.8396,58.5989,58.6377,19300.0
2010-10-27 09:50:00,75.49,75.59,75.44,75.49,18400.0,58.6299,58.7076,58.5911,58.6299,18400.0
2010-10-27 09:55:00,75.48,75.66,75.48,75.66,17400.0,58.6222,58.762,58.6222,58.762,17400.0
2010-10-27 10:00:00,75.65,75.86,75.59,75.65,20600.0,58.7542,58.9173,58.7076,58.7542,20600.0
2010-10-27 10:05:00,75.65,75.65,75.4,75.44,17200.0,58.7542,58.7542,58.56,58.5911,17200.0
2010-10-27 10:10:00,75.44,75.71,75.44,75.65,10600.0,58.5911,58.8008,58.5911,58.7542,10600.0
2010-10-27 10:15:00,75.65,75.81,75.6,75.66,17800.0,58.7542,58.8785,58.7154,58.762,17800.0
2010-10-27 10:20:00,75.63,75.71,75.59,75.6,17900.0,58.7387,58.8008,58.7076,58.7154,17900.0
2010-10-27 10:25:00,75.6,75.63,75.39,75.4,10100.0,58.7154,58.7387,58.5523,58.56,10100.0
2010-10-27 10:30:00,75.37,75.39,75.29,75.35,7700.0,58.5367,58.5523,58.4746,58.5212,7700.0
2010-10-27 10:35:00,75.32,75.36,75.27,75.33,8600.0,58.4979,58.529,58.4591,58.5057,8600.0
2010-10-27 10:40:00,75.36,75.45,75.36,75.41,6100.0,58.529,58.5989,58.529,58.5678,6100.0
2010-10-27 10:45:00,75.43,75.48,75.38,75.4,6400.0,58.5833,58.6222,58.5445,58.56,6400.0
2010-10-27 10:50:00,75.38,75.45,75.24,75.41,8100.0,58.5445,58.5989,58.4358,58.5678,8100.0
2010-10-27 10:55:00,75.45,75.45,75.14,75.14,10900.0,58.5989,58.5989,58.3581,58.3581,10900.0
2010-10-27 11:00:00,75.19,75.23,75.02,75.03,14800.0,58.3969,58.428,58.2649,58.2727,14800.0
2010-10-27 11:05:00,75.02,75.04,74.94,74.99,9500.0,58.2649,58.2804,58.2028,58.2416,9500.0
2010-10-27 11:10:00,74.96,75.12,74.96,75.12,8800.0,58.2183,58.3426,58.2183,58.3426,8800.0
2010-10-27 11:15:00,75.13,75.22,75.11,75.22,10400.0,58.3503,58.4202,58.3348,58.4202,10400.0
2010-10-27 11:20:00,75.2,75.33,75.18,75.32,17500.0,58.4047,58.5057,58.3892,58.4979,17500.0
2010-10-27 11:25:00,75.32,75.34,75.22,75.29,14600.0,58.4979,58.5134,58.4202,58.4746,14600.0
2010-10-27 11:30:00,75.3,75.47,75.23,75.47,18600.0,58.4824,58.6144,58.428,58.6144,18600.0
2010-10-27 11:35:00,75.47,75.97,75.47,75.79,38600.0,58.6144,59.0027,58.6144,58.8629,38600.0
2010-10-27 11:40:00,75.79,75.84,75.7,75.7,14400.0,58.8629,58.9018,58.793,58.793,14400.0
2010-10-27 11:45:00,75.71,75.75,75.64,75.69,12200.0,58.8008,58.8319,58.7464,58.7853,12200.0
2010-10-27 11:50:00,75.67,75.7,75.63,75.65,10900.0,58.7697,58.793,58.7387,58.7542,10900.0
2010-10-27 11:55:00,75.64,75.69,75.63,75.69,6200.0,58.7464,58.7853,58.7387,58.7853,6200.0
2010-10-27 12:00:00,75.69,75.71,75.59,75.59,18500.0,58.7853,58.8008,58.7076,58.7076,18500.0
2010-10-27 12:05:00,75.58,75.64,75.54,75.64,12200.0,58.6998,58.7464,58.6688,58.7464,12200.0
2010-10-27 12:10:00,75.64,75.68,75.53,75.53,8600.0,58.7464,58.7775,58.661,58.661,8600.0
2010-10-27 12:15:00,75.56,75.56,75.49,75.49,9300.0,58.6843,58.6843,58.6299,58.6299,9300.0
2010-10-27 12:20:00,75.49,75.5,75.42,75.42,9200.0,58.6299,58.6377,58.5756,58.5756,9200.0
2010-10-27 12:25:00,75.45,75.45,75.34,75.34,6300.0,58.5989,58.5989,58.5134,58.5134,6300.0
2010-10-27 12:30:00,75.35,75.38,75.29,75.31,12000.0,58.5212,58.5445,58.4746,58.4901,12000.0
2010-10-27 12:35:00,75.34,75.34,75.15,75.16,15700.0,58.5134,58.5134,58.3659,58.3736,15700.0
2010-10-27 12:40:00,75.16,75.17,75.11,75.14,7400.0,58.3736,58.3814,58.3348,58.3581,7400.0
2010-10-27 12:45:00,75.13,75.15,75.11,75.12,6100.0,58.3503,58.3659,58.3348,58.3426,6100.0
2010-10-27 12:50:00,75.13,75.15,75.1,75.11,7400.0,58.3503,58.3659,58.327,58.3348,7400.0
2010-10-27 12:55:00,75.1,75.12,75.09,75.11,6600.0,58.327,58.3426,58.3193,58.3348,6600.0
2010-10-27 13:00:00,75.11,75.19,75.11,75.18,8600.0,58.3348,58.3969,58.3348,58.3892,8600.0
2010-10-27 13:05:00,75.19,75.22,75.18,75.19,4100.0,58.3969,58.4202,58.3892,58.3969,4100.0
2010-10-27 13:10:00,75.18,75.18,75.02,75.03,16000.0,58.3892,58.3892,58.2649,58.2727,16000.0
2010-10-27 13:15:00,75.03,75.03,74.91,74.92,17900.0,58.2727,58.2727,58.1795,58.1872,17900.0
2010-10-27 13:20:00,74.95,74.99,74.92,74.99,9800.0,58.2105,58.2416,58.1872,58.2416,9800.0
2010-10-27 13:25:00,74.99,75.06,74.94,75.04,9900.0,58.2416,58.296,58.2028,58.2804,9900.0
2010-10-27 13:30:00,75.05,75.05,74.98,75.02,14500.0,58.2882,58.2882,58.2338,58.2649,14500.0
2010-10-27 13:35:00,75.0,75.02,74.98,75.01,8500.0,58.2494,58.2649,58.2338,58.2571,8500.0
2010-10-27 13:40:00,75.0,75.1,75.0,75.08,12600.0,58.2494,58.327,58.2494,58.3115,12600.0
2010-10-27 13:45:00,75.1,75.19,75.07,75.17,24500.0,58.327,58.3969,58.3037,58.3814,24500.0
2010-10-27 13:50:00,75.18,75.19,75.12,75.15,13100.0,58.3892,58.3969,58.3426,58.3659,13100.0
2010-10-27 13:55:00,75.15,75.34,75.15,75.33,19000.0,58.3659,58.5134,58.3659,58.5057,19000.0
2010-10-27 14:00:00,75.32,75.37,75.29,75.31,12200.0,58.4979,58.5367,58.4746,58.4901,12200.0
2010-10-27 14:05:00,75.3,75.36,75.29,75.35,29900.0,58.4824,58.529,58.4746,58.5212,29900.0
2010-10-27 14:10:00,75.36,75.39,75.32,75.34,27100.0,58.529,58.5523,58.4979,58.5134,27100.0
2010-10-27 14:15:00,75.36,75.37,75.3,75.33,20400.0,58.529,58.5367,58.4824,58.5057,20400.0
2010-10-27 14:20:00,75.33,75.36,75.32,75.35,8900.0,58.5057,58.529,58.4979,58.5212,8900.0
2010-10-27 14:25:00,75.34,75.35,75.26,75.28,7500.0,58.5134,58.5212,58.4513,58.4668,7500.0
2010-10-27 14:30:00,75.26,75.34,75.26,75.34,5900.0,58.4513,58.5134,58.4513,58.5134,5900.0
2010-10-27 14:35:00,75.35,75.45,75.3,75.39,35600.0,58.5212,58.5989,58.4824,58.5523,35600.0
2010-10-27 14:40:00,75.38,75.42,75.33,75.35,57700.0,58.5445,58.5756,58.5057,58.5212,57700.0
2010-10-27 14:45:00,75.35,75.42,75.35,75.35,14900.0,58.5212,58.5756,58.5212,58.5212,14900.0
2010-10-27 14:50:00,75.37,75.5,75.37,75.5,10700.0,58.5367,58.6377,58.5367,58.6377,10700.0
2010-10-27 14:55:00,75.5,75.64,75.5,75.55,18900.0,58.6377,58.7464,58.6377,58.6765,18900.0
2010-10-27 15:00:00,75.55,75.65,75.55,75.61,20800.0,58.6765,58.7542,58.6765,58.7231,20800.0
2010-10-27 15:05:00,75.61,75.74,75.61,75.7,46400.0,58.7231,58.8241,58.7231,58.793,46400.0
2010-10-27 15:10:00,75.7,75.74,75.66,75.66,28900.0,58.793,58.8241,58.762,58.762,28900.0
2010-10-27 15:15:00,75.66,75.74,75.63,75.74,24400.0,58.762,58.8241,58.7387,58.8241,24400.0
2010-10-27 15:20:00,75.74,76.0,75.71,76.0,40000.0,58.8241,59.026,58.8008,59.026,40000.0
2010-10-27 15:25:00,76.0,76.07,75.97,75.98,40200.0,59.026,59.0804,59.0027,59.0105,40200.0
2010-10-27 15:30:00,75.97,76.06,75.95,75.99,37200.0,59.0027,59.0726,58.9872,59.0183,37200.0
2010-10-27 15:35:00,76.0,76.01,75.95,75.97,39700.0,59.026,59.0338,58.9872,59.0027,39700.0
2010-10-27 15:40:00,75.99,76.08,75.96,75.96,40200.0,59.0183,59.0882,58.995,58.995,40200.0
2010-10-27 15:45:00,75.98,76.05,75.93,75.93,52400.0,59.0105,59.0649,58.9717,58.9717,52400.0
2010-10-27 15:50:00,75.94,76.03,75.94,76.0,67600.0,58.9794,59.0493,58.9794,59.026,67600.0
2010-10-27 15:55:00,76.0,76.07,75.94,75.96,78500.0,59.026,59.0804,58.9794,58.995,78500.0
2010-10-28 09:30:00,76.49,77.11,76.49,76.95,24400.0,59.4066,59.8881,59.4066,59.7638,24400.0
2010-10-28 09:35:00,76.94,76.94,76.81,76.82,21900.0,59.7561,59.7561,59.6551,59.6629,21900.0
2010-10-28 09:40:00,76.81,76.81,76.58,76.61,8500.0,59.6551,59.6551,59.4765,59.4998,8500.0
2010-10-28 09:45:00,76.63,76.77,76.4,76.46,19800.0,59.5153,59.624,59.3367,59.3833,19800.0
2010-10-28 09:50:00,76.38,76.67,76.34,76.67,8600.0,59.3212,59.5464,59.2901,59.5464,8600.0
2010-10-28 09:55:00,76.64,76.74,76.55,76.56,17400.0,59.5231,59.6007,59.4532,59.461,17400.0
2010-10-28 10:00:00,76.54,76.64,76.51,76.58,4900.0,59.4454,59.5231,59.4221,59.4765,4900.0
2010-10-28 10:05:00,76.59,76.62,76.44,76.53,9800.0,59.4843,59.5076,59.3678,59.4377,9800.0
2010-10-28 10:10:00,76.57,76.58,76.42,76.48,12400.0,59.4687,59.4765,59.3522,59.3988,12400.0
2010-10-28 10:15:00,76.48,76.48,76.15,76.18,12900.0,59.3988,59.3988,59.1425,59.1658,12900.0
2010-10-28 10:20:00,76.15,76.15,75.9,75.92,7100.0,59.1425,59.1425,58.9484,58.9639,7100.0
2010-10-28 10:25:00,75.92,75.96,75.51,75.64,29600.0,58.9639,58.995,58.6455,58.7464,29600.0
2010-10-28 10:30:00,75.62,75.71,75.44,75.71,19100.0,58.7309,58.8008,58.5911,58.8008,19100.0
2010-10-28 10:35:00,75.75,75.76,75.51,75.56,12800.0,58.8319,58.8396,58.6455,58.6843,12800.0
2010-10-28 10:40:00,75.57,75.65,75.55,75.57,19600.0,58.6921,58.7542,58.6765,58.6921,19600.0
2010-10-28 10:45:00,75.59,75.7,75.5,75.7,9700.0,58.7076,58.793,58.6377,58.793,9700.0
2010-10-28 10:50:00,75.69,75.82,75.69,75.78,7500.0,58.7853,58.8862,58.7853,58.8552,7500.0
2010-10-28 10:55:00,75.79,75.97,75.77,75.92,8000.0,58.8629,59.0027,58.8474,58.9639,8000.0
2010-10-28 11:00:00,75.92,75.95,75.86,75.94,5600.0,58.9639,58.9872,58.9173,58.9794,5600.0
2010-10-28 11:05:00,75.96,76.06,75.91,76.03,21000.0,58.995,59.0726,58.9561,59.0493,21000.0
2010-10-28 11:10:00,76.03,76.23,76.03,76.17,6400.0,59.0493,59.2047,59.0493,59.1581,6400.0
2010-10-28 11:15:00,76.2,76.2,76.07,76.09,20700.0,59.1814,59.1814,59.0804,59.0959,20700.0
2010-10-28 11:20:00,76.1,76.18,76.08,76.17,7300.0,59.1037,59.1658,59.0882,59.1581,7300.0
2010-10-28 11:25:00,76.15,76.2,76.03,76.06,26900.0,59.1425,59.1814,59.0493,59.0726,26900.0
2010-10-28 11:30:00,76.03,76.03,75.9,75.9,8300.0,59.0493,59.0493,58.9484,58.9484,8300.0
2010-10-28 11:35:00,75.9,75.91,75.81,75.82,14900.0,58.9484,58.9561,58.8785,58.8862,14900.0
2010-10-28 11:40:00,75.81,75.87,75.81,75.84,17000.0,58.8785,58.9251,58.8785,58.9018,17000.0
2010-10-28 11:45:00,75.84,75.85,75.7,75.7,7200.0,58.9018,58.9095,58.793,58.793,7200.0
2010-10-28 11:50:00,75.7,75.71,75.66,75.67,5000.0,58.793,58.8008,58.762,58.7697,5000.0
2010-10-28 11:55:00,75.66,75.66,75.62,75.63,13300.0,58.762,58.762,58.7309,58.7387,13300.0
2010-10-28 12:00:00,75.63,75.63,75.37,75.37,12700.0,58.7387,58.7387,58.5367,58.5367,12700.0
2010-10-28 12:05:00,75.41,75.44,75.36,75.39,3900.0,58.5678,58.5911,58.529,58.5523,3900.0
2010-10-28 12:10:00,75.36,75.45,75.34,75.34,5900.0,58.529,58.5989,58.5134,58.5134,5900.0
2010-10-28 12:15:00,75.37,75.5,75.37,75.5,4200.0,58.5367,58.6377,58.5367,58.6377,4200.0
2010-10-28 12:20:00,75.48,75.5,75.44,75.47,4800.0,58.6222,58.6377,58.5911,58.6144,4800.0
2010-10-28 12:25:00,75.49,75.5,75.35,75.35,5900.0,58.6299,58.6377,58.5212,58.5212,5900.0
2010-10-28 12:30:00,75.35,75.41,75.27,75.41,4800.0,58.5212,58.5678,58.4591,58.5678,4800.0
2010-10-28 12:35:00,75.4,75.42,75.38,75.42,1600.0,58.56,58.5756,58.5445,58.5756,1600.0
2010-10-28 12:40:00,75.43,75.5,75.42,75.5,4300.0,58.5833,58.6377,58.5756,58.6377,4300.0
2010-10-28 12:45:00,75.49,75.5,75.44,75.46,4400.0,58.6299,58.6377,58.5911,58.6066,4400.0
2010-10-28 12:50:00,75.5,75.54,75.47,75.49,8900.0,58.6377,58.6688,58.6144,58.6299,8900.0
2010-10-28 12:55:00,75.5,75.5,75.41,75.41,6200.0,58.6377,58.6377,58.5678,58.5678,6200.0
2010-10-28 13:00:00,75.43,75.5,75.37,75.48,4400.0,58.5833,58.6377,58.5367,58.6222,4400.0
2010-10-28 13:05:00,75.5,75.54,75.49,75.5,15600.0,58.6377,58.6688,58.6299,58.6377,15600.0
2010-10-28 13:10:00,75.5,75.67,75.5,75.67,3300.0,58.6377,58.7697,58.6377,58.7697,3300.0
2010-10-28 13:15:00,75.69,75.83,75.69,75.78,11200.0,58.7853,58.894,58.7853,58.8552,11200.0
2010-10-28 13:20:00,75.8,75.82,75.59,75.6,3900.0,58.8707,58.8862,58.7076,58.7154,3900.0
2010-10-28 13:25:00,75.6,75.6,75.48,75.49,11200.0,58.7154,58.7154,58.6222,58.6299,11200.0
2010-10-28 13:30:00,75.5,75.62,75.5,75.55,9700.0,58.6377,58.7309,58.6377,58.6765,9700.0
2010-10-28 13:35:00,75.52,75.63,75.48,75.59,17400.0,58.6532,58.7387,58.6222,58.7076,17400.0
2010-10-28 13:40:00,75.6,75.62,75.49,75.54,7900.0,58.7154,58.7309,58.6299,58.6688,7900.0
2010-10-28 13:45:00,75.54,75.55,75.42,75.47,4400.0,58.6688,58.6765,58.5756,58.6144,4400.0
2010-10-28 13:50:00,75.53,75.56,75.53,75.55,9000.0,58.661,58.6843,58.661,58.6765,9000.0
2010-10-28 13:55:00,75.54,75.58,75.54,75.57,9200.0,58.6688,58.6998,58.6688,58.6921,9200.0
2010-10-28 14:00:00,75.6,75.64,75.55,75.63,11400.0,58.7154,58.7464,58.6765,58.7387,11400.0
2010-10-28 14:05:00,75.63,75.63,75.56,75.56,28800.0,58.7387,58.7387,58.6843,58.6843,28800.0
2010-10-28 14:10:00,75.57,75.64,75.56,75.57,7000.0,58.6921,58.7464,58.6843,58.6921,7000.0
2010-10-28 14:15:00,75.56,75.58,75.44,75.52,9200.0,58.6843,58.6998,58.5911,58.6532,9200.0
2010-10-28 14:20:00,75.52,75.53,75.41,75.52,11200.0,58.6532,58.661,58.5678,58.6532,11200.0
2010-10-28 14:25:00,75.56,75.56,75.4,75.49,11600.0,58.6843,58.6843,58.56,58.6299,11600.0
2010-10-28 14:30:00,75.49,75.64,75.48,75.53,8900.0,58.6299,58.7464,58.6222,58.661,8900.0
2010-10-28 14:35:00,75.53,75.55,75.43,75.52,12000.0,58.661,58.6765,58.5833,58.6532,12000.0
2010-10-28 14:40:00,75.53,75.63,75.46,75.63,9800.0,58.661,58.7387,58.6066,58.7387,9800.0
2010-10-28 14:45:00,75.64,75.67,75.53,75.64,14800.0,58.7464,58.7697,58.661,58.7464,14800.0
2010-10-28 14:50:00,75.64,75.67,75.61,75.63,5400.0,58.7464,58.7697,58.7231,58.7387,5400.0
2010-10-28 14:55:00,75.64,75.75,75.63,75.66,15500.0,58.7464,58.8319,58.7387,58.762,15500.0
2010-10-28 15:00:00,75.65,75.71,75.63,75.66,17000.0,58.7542,58.8008,58.7387,58.762,17000.0
2010-10-28 15:05:00,75.67,75.78,75.65,75.73,11400.0,58.7697,58.8552,58.7542,58.8163,11400.0
2010-10-28 15:10:00,75.73,75.78,75.7,75.72,16200.0,58.8163,58.8552,58.793,58.8086,16200.0
2010-10-28 15:15:00,75.71,75.73,75.62,75.68,13200.0,58.8008,58.8163,58.7309,58.7775,13200.0
2010-10-28 15:20:00,75.67,75.69,75.59,75.61,13100.0,58.7697,58.7853,58.7076,58.7231,13100.0
2010-10-28 15:25:00,75.62,75.67,75.58,75.67,11700.0,58.7309,58.7697,58.6998,58.7697,11700.0
2010-10-28 15:30:00,75.66,75.83,75.65,75.8,11200.0,58.762,58.894,58.7542,58.8707,11200.0
2010-10-28 15:35:00,75.79,76.0,75.77,75.89,26500.0,58.8629,59.026,58.8474,58.9406,26500.0
2010-10-28 15:40:00,75.9,75.94,75.85,75.87,11100.0,58.9484,58.9794,58.9095,58.9251,11100.0
2010-10-28 15:45:00,75.87,76.0,75.85,76.0,21900.0,58.9251,59.026,58.9095,59.026,21900.0
2010-10-28 15:50:00,76.01,76.03,75.78,75.78,46100.0,59.0338,59.0493,58.8552,58.8552,46100.0
2010-10-28 15:55:00,75.79,75.9,75.79,75.83,33700.0,58.8629,58.9484,58.8629,58.894,33700.0
2010-10-29 09:30:00,75.59,75.66,75.4,75.65,12800.0,58.7076,58.762,58.56,58.7542,12800.0
2010-10-29 09:35:00,75.63,75.94,75.61,75.91,17800.0,58.7387,58.9794,58.7231,58.9561,17800.0
2010-10-29 09:40:00,75.97,76.7,75.96,76.7,40700.0,59.0027,59.5697,58.995,59.5697,40700.0
2010-10-29 09:45:00,76.74,77.16,76.42,76.59,84600.0,59.6007,59.9269,59.3522,59.4843,84600.0
2010-10-29 09:50:00,76.56,76.56,76.13,76.22,22700.0,59.461,59.461,59.127,59.1969,22700.0
2010-10-29 09:55:00,76.21,76.21,75.8,75.99,19200.0,59.1891,59.1891,58.8707,59.0183,19200.0
2010-10-29 10:00:00,75.94,76.27,75.85,76.26,30300.0,58.9794,59.2357,58.9095,59.228,30300.0
2010-10-29 10:05:00,76.29,76.75,76.29,76.72,41000.0,59.2513,59.6085,59.2513,59.5852,41000.0
2010-10-29 10:10:00,76.72,76.78,76.63,76.66,23200.0,59.5852,59.6318,59.5153,59.5386,23200.0
2010-10-29 10:15:00,76.67,76.75,76.41,76.47,17200.0,59.5464,59.6085,59.3445,59.3911,17200.0
2010-10-29 10:20:00,76.48,76.48,76.21,76.22,8400.0,59.3988,59.3988,59.1891,59.1969,8400.0
2010-10-29 10:25:00,76.25,76.47,76.21,76.35,22100.0,59.2202,59.3911,59.1891,59.2979,22100.0
2010-10-29 10:30:00,76.37,76.41,76.32,76.32,4900.0,59.3134,59.3445,59.2746,59.2746,4900.0
2010-10-29 10:35:00,76.34,76.42,76.33,76.38,5300.0,59.2901,59.3522,59.2823,59.3212,5300.0
2010-10-29 10:40:00,76.36,76.47,76.33,76.33,7200.0,59.3056,59.3911,59.2823,59.2823,7200.0
2010-10-29 10:45:00,76.34,76.37,76.26,76.32,10700.0,59.2901,59.3134,59.228,59.2746,10700.0
2010-10-29 10:50:00,76.28,76.39,76.22,76.35,9300.0,59.2435,59.3289,59.1969,59.2979,9300.0
2010-10-29 10:55:00,76.35,76.52,76.3,76.5,8500.0,59.2979,59.4299,59.259,59.4144,8500.0
2010-10-29 11:00:00,76.51,76.54,76.44,76.46,5500.0,59.4221,59.4454,59.3678,59.3833,5500.0
2010-10-29 11:05:00,76.45,76.53,76.42,76.48,9700.0,59.3755,59.4377,59.3522,59.3988,9700.0
2010-10-29 11:10:00,76.49,76.53,76.25,76.25,10500.0,59.4066,59.4377,59.2202,59.2202,10500.0
2010-10-29 11:15:00,76.25,76.26,76.08,76.17,6900.0,59.2202,59.228,59.0882,59.1581,6900.0
2010-10-29 11:20:00,76.19,76.19,76.11,76.11,4500.0,59.1736,59.1736,59.1115,59.1115,4500.0
2010-10-29 11:25:00,76.13,76.25,76.13,76.18,4700.0,59.127,59.2202,59.127,59.1658,4700.0
2010-10-29 11:30:00,76.15,76.22,75.89,75.89,13400.0,59.1425,59.1969,58.9406,58.9406,13400.0
2010-10-29 11:35:00,75.91,75.97,75.82,75.97,7800.0,58.9561,59.0027,58.8862,59.0027,7800.0
2010-10-29 11:40:00,75.95,76.05,75.94,76.0,8000.0,58.9872,59.0649,58.9794,59.026,8000.0
2010-10-29 11:45:00,76.03,76.03,75.9,75.95,6500.0,59.0493,59.0493,58.9484,58.9872,6500.0
2010-10-29 11:50:00,75.96,76.09,75.92,76.09,6200.0,58.995,59.0959,58.9639,59.0959,6200.0
2010-10-29 11:55:00,76.08,76.22,76.08,76.21,8000.0,59.0882,59.1969,59.0882,59.1891,8000.0
2010-10-29 12:00:00,76.24,76.32,76.21,76.31,4900.0,59.2124,59.2746,59.1891,59.2668,4900.0
2010-10-29 12:05:00,76.31,76.39,76.29,76.39,5800.0,59.2668,59.3289,59.2513,59.3289,5800.0
2010-10-29 12:10:00,76.38,76.4,76.31,76.39,4600.0,59.3212,59.3367,59.2668,59.3289,4600.0
2010-10-29 12:15:00,76.39,76.54,76.38,76.51,14600.0,59.3289,59.4454,59.3212,59.4221,14600.0
2010-10-29 12:20:00,76.52,76.7,76.52,76.65,20200.0,59.4299,59.5697,59.4299,59.5309,20200.0
2010-10-29 12:25:00,76.67,76.74,76.64,76.71,11200.0,59.5464,59.6007,59.5231,59.5775,11200.0
2010-10-29 12:30:00,76.72,76.75,76.66,76.75,10200.0,59.5852,59.6085,59.5386,59.6085,10200.0
2010-10-29 12:35:00,76.76,76.82,76.76,76.79,12600.0,59.6163,59.6629,59.6163,59.6396,12600.0
2010-10-29 12:40:00,76.79,76.82,76.7,76.77,9400.0,59.6396,59.6629,59.5697,59.624,9400.0
2010-10-29 12:45:00,76.75,76.78,76.71,76.71,6400.0,59.6085,59.6318,59.5775,59.5775,6400.0
2010-10-29 12:50:00,76.68,76.73,76.68,76.7,3900.0,59.5542,59.593,59.5542,59.5697,3900.0
2010-10-29 12:55:00,76.7,76.72,76.67,76.67,3100.0,59.5697,59.5852,59.5464,59.5464,3100.0
2010-10-29 13:00:00,76.7,76.7,76.59,76.59,9300.0,59.5697,59.5697,59.4843,59.4843,9300.0
2010-10-29 13:05:00,76.6,76.66,76.53,76.55,6500.0,59.492,59.5386,59.4377,59.4532,6500.0
2010-10-29 13:10:00,76.55,76.55,76.45,76.45,3600.0,59.4532,59.4532,59.3755,59.3755,3600.0
2010-10-29 13:15:00,76.44,76.5,76.39,76.42,9100.0,59.3678,59.4144,59.3289,59.3522,9100.0
2010-10-29 13:20:00,76.43,76.55,76.43,76.52,3300.0,59.36,59.4532,59.36,59.4299,3300.0
2010-10-29 13:25:00,76.52,76.53,76.47,76.49,3800.0,59.4299,59.4377,59.3911,59.4066,3800.0
2010-10-29 13:30:00,76.5,76.53,76.48,76.51,4000.0,59.4144,59.4377,59.3988,59.4221,4000.0
2010-10-29 13:35:00,76.49,76.53,76.48,76.5,5600.0,59.4066,59.4377,59.3988,59.4144,5600.0
2010-10-29 13:40:00,76.5,76.54,76.47,76.54,6900.0,59.4144,59.4454,59.3911,59.4454,6900.0
2010-10-29 13:45:00,76.52,76.6,76.52,76.57,6900.0,59.4299,59.492,59.4299,59.4687,6900.0
2010-10-29 13:50:00,76.57,76.67,76.57,76.67,7100.0,59.4687,59.5464,59.4687,59.5464,7100.0
2010-10-29 13:55:00,76.67,76.74,76.64,76.73,7100.0,59.5464,59.6007,59.5231,59.593,7100.0
2010-10-29 14:00:00,76.7,76.76,76.7,76.71,7900.0,59.5697,59.6163,59.5697,59.5775,7900.0
2010-10-29 14:05:00,76.7,76.78,76.69,76.76,6800.0,59.5697,59.6318,59.5619,59.6163,6800.0
2010-10-29 14:10:00,76.75,76.81,76.73,76.81,11200.0,59.6085,59.6551,59.593,59.6551,11200.0
2010-10-29 14:15:00,76.79,76.81,76.75,76.8,10500.0,59.6396,59.6551,59.6085,59.6473,10500.0
2010-10-29 14:20:00,76.78,76.88,76.77,76.8,10100.0,59.6318,59.7095,59.624,59.6473,10100.0
2010-10-29 14:25:00,76.79,76.86,76.79,76.82,6600.0,59.6396,59.6939,59.6396,59.6629,6600.0
2010-10-29 14:30:00,76.8,76.83,76.73,76.75,9700.0,59.6473,59.6706,59.593,59.6085,9700.0
2010-10-29 14:35:00,76.75,76.75,76.64,76.65,10300.0,59.6085,59.6085,59.5231,59.5309,10300.0
2010-10-29 14:40:00,76.65,76.71,76.63,76.71,9800.0,59.5309,59.5775,59.5153,59.5775,9800.0
2010-10-29 14:45:00,76.71,76.74,76.69,76.7,9300.0,59.5775,59.6007,59.5619,59.5697,9300.0
2010-10-29 14:50:00,76.69,76.69,76.6,76.64,7700.0,59.5619,59.5619,59.492,59.5231,7700.0
2010-10-29 14:55:00,76.66,76.67,76.56,76.58,17100.0,59.5386,59.5464,59.461,59.4765,17100.0
2010-10-29 15:00:00,76.55,76.7,76.55,76.63,41000.0,59.4532,59.5697,59.4532,59.5153,41000.0
2010-10-29 15:05:00,76.64,76.67,76.55,76.56,43900.0,59.5231,59.5464,59.4532,59.461,43900.0
2010-10-29 15:10:00,76.55,76.6,76.53,76.59,15600.0,59.4532,59.492,59.4377,59.4843,15600.0
2010-10-29 15:15:00,76.6,76.65,76.59,76.59,11500.0,59.492,59.5309,59.4843,59.4843,11500.0
2010-10-29 15:20:00,76.61,76.61,76.57,76.59,19600.0,59.4998,59.4998,59.4687,59.4843,19600.0
2010-10-29 15:25:00,76.58,76.67,76.57,76.65,28400.0,59.4765,59.5464,59.4687,59.5309,28400.0
2010-10-29 15:30:00,76.66,76.68,76.65,76.68,15400.0,59.5386,59.5542,59.5309,59.5542,15400.0
2010-10-29 15:35:00,76.68,76.68,76.63,76.66,25200.0,59.5542,59.5542,59.5153,59.5386,25200.0
2010-10-29 15:40:00,76.66,76.71,76.63,76.71,21900.0,59.5386,59.5775,59.5153,59.5775,21900.0
2010-10-29 15:45:00,76.71,76.71,76.56,76.63,41600.0,59.5775,59.5775,59.461,59.5153,41600.0
2010-10-29 15:50:00,76.64,76.69,76.58,76.66,38400.0,59.5231,59.5619,59.4765,59.5386,38400.0
2010-10-29 15:55:00,76.65,76.66,76.56,76.57,79500.0,59.5309,59.5386,59.461,59.4687,79500.0
2010-11-01 09:30:00,77.31,77.33,77.14,77.31,26800.0,60.0434,60.059,59.9114,60.0434,26800.0
2010-11-01 09:35:00,77.35,77.35,77.17,77.29,49300.0,60.0745,60.0745,59.9347,60.0279,49300.0
2010-11-01 09:40:00,77.32,77.34,77.2,77.27,14900.0,60.0512,60.0667,59.958,60.0124,14900.0
2010-11-01 09:45:00,77.29,77.37,77.26,77.33,12700.0,60.0279,60.09,60.0046,60.059,12700.0
2010-11-01 09:50:00,77.32,77.36,77.31,77.33,11900.0,60.0512,60.0823,60.0434,60.059,11900.0
2010-11-01 09:55:00,77.33,77.4,77.25,77.38,9300.0,60.059,60.1133,59.9968,60.0978,9300.0
2010-11-01 10:00:00,77.36,77.89,77.36,77.86,23000.0,60.0823,60.4939,60.0823,60.4706,23000.0
2010-11-01 10:05:00,77.87,78.05,77.85,78.05,58800.0,60.4784,60.6182,60.4628,60.6182,58800.0
2010-11-01 10:10:00,78.04,78.21,78.04,78.18,25500.0,60.6104,60.7424,60.6104,60.7191,25500.0
2010-11-01 10:15:00,78.2,78.41,78.16,78.34,32000.0,60.7347,60.8978,60.7036,60.8434,32000.0
2010-11-01 10:20:00,78.36,78.43,78.22,78.39,32000.0,60.8589,60.9133,60.7502,60.8822,32000.0
2010-11-01 10:25:00,78.38,78.45,78.2,78.45,28600.0,60.8745,60.9288,60.7347,60.9288,28600.0
2010-11-01 10:30:00,78.45,78.47,78.21,78.22,27700.0,60.9288,60.9444,60.7424,60.7502,27700.0
2010-11-01 10:35:00,78.21,78.21,77.89,77.94,34800.0,60.7424,60.7424,60.4939,60.5327,34800.0
2010-11-01 10:40:00,77.91,78.05,77.86,78.05,16900.0,60.5094,60.6182,60.4706,60.6182,16900.0
2010-11-01 10:45:00,78.06,78.29,78.04,78.29,14900.0,60.6259,60.8046,60.6104,60.8046,14900.0
2010-11-01 10:50:00,78.28,78.29,78.14,78.14,20500.0,60.7968,60.8046,60.6881,60.6881,20500.0
2010-11-01 10:55:00,78.12,78.14,77.96,77.97,21600.0,60.6725,60.6881,60.5483,60.556,21600.0
2010-11-01 11:00:00,77.97,77.99,77.68,77.79,8300.0,60.556,60.5716,60.3308,60.4162,8300.0
2010-11-01 11:05:00,77.74,77.9,77.66,77.89,12500.0,60.3774,60.5017,60.3153,60.4939,12500.0
2010-11-01 11:10:00,77.9,77.94,77.87,77.9,11900.0,60.5017,60.5327,60.4784,60.5017,11900.0
2010-11-01 11:15:00,77.9,77.92,77.7,77.84,10000.0,60.5017,60.5172,60.3463,60.4551,10000.0
2010-11-01 11:20:00,77.78,77.96,77.78,77.87,17900.0,60.4085,60.5483,60.4085,60.4784,17900.0
2010-11-01 11:25:00,77.87,78.06,77.81,77.96,34900.0,60.4784,60.6259,60.4318,60.5483,34900.0
2010-11-01 11:30:00,77.95,77.95,77.81,77.81,11800.0,60.5405,60.5405,60.4318,60.4318,11800.0
2010-11-01 11:35:00,77.84,77.85,77.63,77.67,8900.0,60.4551,60.4628,60.292,60.323,8900.0
2010-11-01 11:40:00,77.64,77.67,77.59,77.64,10700.0,60.2997,60.323,60.2609,60.2997,10700.0
2010-11-01 11:45:00,77.65,77.79,77.62,77.78,7800.0,60.3075,60.4162,60.2842,60.4085,7800.0
2010-11-01 11:50:00,77.78,77.94,77.76,77.84,33400.0,60.4085,60.5327,60.3929,60.4551,33400.0
2010-11-01 11:55:00,77.88,77.89,77.83,77.84,13700.0,60.4861,60.4939,60.4473,60.4551,13700.0
2010-11-01 12:00:00,77.85,77.86,77.77,77.77,9200.0,60.4628,60.4706,60.4007,60.4007,9200.0
2010-11-01 12:05:00,77.77,77.79,77.64,77.64,6400.0,60.4007,60.4162,60.2997,60.2997,6400.0
2010-11-01 12:10:00,77.63,77.63,77.57,77.59,16300.0,60.292,60.292,60.2454,60.2609,16300.0
2010-11-01 12:15:00,77.6,77.67,77.6,77.66,16300.0,60.2687,60.323,60.2687,60.3153,16300.0
2010-11-01 12:20:00,77.63,77.85,77.63,77.82,2600.0,60.292,60.4628,60.292,60.4395,2600.0
2010-11-01 12:25:00,77.84,77.88,77.8,77.83,4900.0,60.4551,60.4861,60.424,60.4473,4900.0
2010-11-01 12:30:00,77.77,77.89,77.77,77.89,4000.0,60.4007,60.4939,60.4007,60.4939,4000.0
2010-11-01 12:35:00,77.87,77.88,77.77,77.8,4400.0,60.4784,60.4861,60.4007,60.424,4400.0
2010-11-01 12:40:00,77.81,77.82,77.77,77.78,12000.0,60.4318,60.4395,60.4007,60.4085,12000.0
2010-11-01 12:45:00,77.75,77.78,77.61,77.61,5600.0,60.3852,60.4085,60.2764,60.2764,5600.0
2010-11-01 12:50:00,77.62,77.64,77.43,77.49,21400.0,60.2842,60.2997,60.1366,60.1832,21400.0
2010-11-01 12:55:00,77.49,77.57,77.44,77.57,9500.0,60.1832,60.2454,60.1444,60.2454,9500.0
2010-11-01 13:00:00,77.58,77.66,77.48,77.48,31000.0,60.2531,60.3153,60.1755,60.1755,31000.0
2010-11-01 13:05:00,77.48,77.5,77.34,77.4,36800.0,60.1755,60.191,60.0667,60.1133,36800.0
2010-11-01 13:10:00,77.42,77.6,77.42,77.6,13500.0,60.1289,60.2687,60.1289,60.2687,13500.0
2010-11-01 13:15:00,77.6,77.72,77.57,77.72,10000.0,60.2687,60.3619,60.2454,60.3619,10000.0
2010-11-01 13:20:00,77.69,77.72,77.58,77.58,9700.0,60.3386,60.3619,60.2531,60.2531,9700.0
2010-11-01 13:25:00,77.57,77.66,77.55,77.66,12400.0,60.2454,60.3153,60.2298,60.3153,12400.0
2010-11-01 13:30:00,77.67,77.88,77.67,77.8,21200.0,60.323,60.4861,60.323,60.424,21200.0
2010-11-01 13:35:00,77.81,77.99,77.81,77.94,14700.0,60.4318,60.5716,60.4318,60.5327,14700.0
2010-11-01 13:40:00,77.94,78.02,77.93,78.02,20500.0,60.5327,60.5949,60.525,60.5949,20500.0
2010-11-01 13:45:00,78.0,78.02,77.94,77.95,9600.0,60.5793,60.5949,60.5327,60.5405,9600.0
2010-11-01 13:50:00,77.94,77.95,77.83,77.86,12200.0,60.5327,60.5405,60.4473,60.4706,12200.0
2010-11-01 13:55:00,77.85,77.86,77.8,77.83,21400.0,60.4628,60.4706,60.424,60.4473,21400.0
2010-11-01 14:00:00,77.84,77.86,77.82,77.85,22800.0,60.4551,60.4706,60.4395,60.4628,22800.0
2010-11-01 14:05:00,77.85,77.85,77.69,77.71,27300.0,60.4628,60.4628,60.3386,60.3541,27300.0
2010-11-01 14:10:00,77.72,77.88,77.7,77.85,33000.0,60.3619,60.4861,60.3463,60.4628,33000.0
2010-11-01 14:15:00,77.86,77.88,77.79,77.88,15600.0,60.4706,60.4861,60.4162,60.4861,15600.0
2010-11-01 14:20:00,77.87,77.93,77.84,77.88,7400.0,60.4784,60.525,60.4551,60.4861,7400.0
2010-11-01 14:25:00,77.84,77.9,77.84,77.85,17700.0,60.4551,60.5017,60.4551,60.4628,17700.0
2010-11-01 14:30:00,77.86,77.9,77.83,77.84,24400.0,60.4706,60.5017,60.4473,60.4551,24400.0
2010-11-01 14:35:00,77.84,77.86,77.78,77.78,38600.0,60.4551,60.4706,60.4085,60.4085,38600.0
2010-11-01 14:40:00,77.79,77.79,77.52,77.57,21700.0,60.4162,60.4162,60.2065,60.2454,21700.0
2010-11-01 14:45:00,77.57,77.58,77.37,77.37,35300.0,60.2454,60.2531,60.09,60.09,35300.0
2010-11-01 14:50:00,77.38,77.53,77.37,77.53,17200.0,60.0978,60.2143,60.09,60.2143,17200.0
2010-11-01 14:55:00,77.52,77.56,77.42,77.48,12800.0,60.2065,60.2376,60.1289,60.1755,12800.0
2010-11-01 15:00:00,77.46,77.46,77.3,77.3,14500.0,60.1599,60.1599,60.0357,60.0357,14500.0
2010-11-01 15:05:00,77.29,77.29,76.97,77.05,35600.0,60.0279,60.0279,59.7794,59.8415,35600.0
2010-11-01 15:10:00,77.05,77.05,76.85,76.86,32200.0,59.8415,59.8415,59.6862,59.6939,32200.0
2010-11-01 15:15:00,76.88,77.0,76.75,76.88,55700.0,59.7095,59.8027,59.6085,59.7095,55700.0
2010-11-01 15:20:00,76.89,76.97,76.74,76.97,57900.0,59.7172,59.7794,59.6007,59.7794,57900.0
2010-11-01 15:25:00,76.95,77.18,76.95,77.08,19500.0,59.7638,59.9425,59.7638,59.8648,19500.0
2010-11-01 15:30:00,77.07,77.23,77.03,77.17,28500.0,59.857,59.9813,59.826,59.9347,28500.0
2010-11-01 15:35:00,77.17,77.17,76.98,77.05,29900.0,59.9347,59.9347,59.7871,59.8415,29900.0
2010-11-01 15:40:00,77.04,77.16,77.03,77.09,20800.0,59.8337,59.9269,59.826,59.8726,20800.0
2010-11-01 15:45:00,77.11,77.32,77.09,77.25,53600.0,59.8881,60.0512,59.8726,59.9968,53600.0
2010-11-01 15:50:00,77.25,77.32,77.13,77.2,70700.0,59.9968,60.0512,59.9036,59.958,70700.0
2010-11-01 15:55:00,77.19,77.27,77.15,77.25,89200.0,59.9502,60.0124,59.9192,59.9968,89200.0
2010-11-02 09:30:00,78.06,78.42,78.03,78.34,26200.0,60.6259,60.9055,60.6026,60.8434,26200.0
2010-11-02 09:35:00,78.28,78.46,78.27,78.38,19400.0,60.7968,60.9366,60.789,60.8745,19400.0
2010-11-02 09:40:00,78.38,78.5,78.29,78.5,24800.0,60.8745,60.9677,60.8046,60.9677,24800.0
2010-11-02 09:45:00,78.55,78.65,78.45,78.47,32200.0,61.0065,61.0842,60.9288,60.9444,32200.0
2010-11-02 09:50:00,78.45,78.72,78.32,78.57,27500.0,60.9288,61.1385,60.8279,61.022,27500.0
2010-11-02 09:55:00,78.57,78.65,78.47,78.54,49200.0,61.022,61.0842,60.9444,60.9987,49200.0
2010-11-02 10:00:00,78.55,78.6,78.4,78.43,16500.0,61.0065,61.0453,60.89,60.9133,16500.0
2010-11-02 10:05:00,78.42,78.47,78.33,78.44,20600.0,60.9055,60.9444,60.8356,60.9211,20600.0
2010-11-02 10:10:00,78.44,78.45,78.24,78.28,15200.0,60.9211,60.9288,60.7657,60.7968,15200.0
2010-11-02 10:15:00,78.27,78.35,78.19,78.35,17500.0,60.789,60.8512,60.7269,60.8512,17500.0
2010-11-02 10:20:00,78.36,78.42,78.13,78.13,29400.0,60.8589,60.9055,60.6803,60.6803,29400.0
2010-11-02 10:25:00,78.13,78.14,77.93,78.07,29100.0,60.6803,60.6881,60.525,60.6337,29100.0
2010-11-02 10:30:00,78.06,78.16,77.84,77.84,20100.0,60.6259,60.7036,60.4551,60.4551,20100.0
2010-11-02 10:35:00,77.85,78.01,77.84,78.0,31300.0,60.4628,60.5871,60.4551,60.5793,31300.0
2010-11-02 10:40:00,78.02,78.19,78.02,78.18,11100.0,60.5949,60.7269,60.5949,60.7191,11100.0
2010-11-02 10:45:00,78.18,78.32,78.16,78.31,28000.0,60.7191,60.8279,60.7036,60.8201,28000.0
2010-11-02 10:50:00,78.28,78.37,78.22,78.36,15600.0,60.7968,60.8667,60.7502,60.8589,15600.0
2010-11-02 10:55:00,78.32,78.47,78.27,78.45,14000.0,60.8279,60.9444,60.789,60.9288,14000.0
2010-11-02 11:00:00,78.44,78.51,78.39,78.51,28100.0,60.9211,60.9754,60.8822,60.9754,28100.0
2010-11-02 11:05:00,78.51,78.6,78.49,78.6,12800.0,60.9754,61.0453,60.9599,61.0453,12800.0
2010-11-02 11:10:00,78.59,78.62,78.43,78.55,21500.0,61.0376,61.0609,60.9133,61.0065,21500.0
2010-11-02 11:15:00,78.55,78.57,78.46,78.57,11900.0,61.0065,61.022,60.9366,61.022,11900.0
2010-11-02 11:20:00,78.56,78.56,78.47,78.48,13400.0,61.0143,61.0143,60.9444,60.9521,13400.0
2010-11-02 11:25:00,78.48,78.56,78.48,78.51,10100.0,60.9521,61.0143,60.9521,60.9754,10100.0
2010-11-02 11:30:00,78.52,78.57,78.49,78.57,14100.0,60.9832,61.022,60.9599,61.022,14100.0
2010-11-02 11:35:00,78.57,78.61,78.56,78.61,9700.0,61.022,61.0531,61.0143,61.0531,9700.0
2010-11-02 11:40:00,78.61,78.69,78.61,78.68,12900.0,61.0531,61.1152,61.0531,61.1075,12900.0
2010-11-02 11:45:00,78.68,78.69,78.62,78.69,10600.0,61.1075,61.1152,61.0609,61.1152,10600.0
2010-11-02 11:50:00,78.7,78.73,78.68,78.68,11800.0,61.123,61.1463,61.1075,61.1075,11800.0
2010-11-02 11:55:00,78.68,78.83,78.66,78.81,24100.0,61.1075,61.224,61.0919,61.2084,24100.0
2010-11-02 12:00:00,78.81,78.82,78.72,78.76,10900.0,61.2084,61.2162,61.1385,61.1696,10900.0
2010-11-02 12:05:00,78.76,78.76,78.69,78.69,9900.0,61.1696,61.1696,61.1152,61.1152,9900.0
2010-11-02 12:10:00,78.7,78.72,78.61,78.61,13200.0,61.123,61.1385,61.0531,61.0531,13200.0
2010-11-02 12:15:00,78.62,78.66,78.59,78.66,6700.0,61.0609,61.0919,61.0376,61.0919,6700.0
2010-11-02 12:20:00,78.66,78.69,78.55,78.55,13600.0,61.0919,61.1152,61.0065,61.0065,13600.0
2010-11-02 12:25:00,78.54,78.57,78.47,78.53,9100.0,60.9987,61.022,60.9444,60.991,9100.0
2010-11-02 12:30:00,78.53,78.53,78.46,78.46,10100.0,60.991,60.991,60.9366,60.9366,10100.0
2010-11-02 12:35:00,78.46,78.52,78.45,78.52,8100.0,60.9366,60.9832,60.9288,60.9832,8100.0
2010-11-02 12:40:00,78.53,78.62,78.53,78.6,7100.0,60.991,61.0609,60.991,61.0453,7100.0
2010-11-02 12:45:00,78.61,78.75,78.61,78.73,12100.0,61.0531,61.1618,61.0531,61.1463,12100.0
2010-11-02 12:50:00,78.73,78.76,78.66,78.67,9600.0,61.1463,61.1696,61.0919,61.0997,9600.0
2010-11-02 12:55:00,78.67,78.68,78.61,78.61,13300.0,61.0997,61.1075,61.0531,61.0531,13300.0
2010-11-02 13:00:00,78.61,78.67,78.61,78.66,13000.0,61.0531,61.0997,61.0531,61.0919,13000.0
2010-11-02 13:05:00,78.65,78.66,78.6,78.63,9400.0,61.0842,61.0919,61.0453,61.0686,9400.0
2010-11-02 13:10:00,78.64,78.64,78.58,78.6,12400.0,61.0764,61.0764,61.0298,61.0453,12400.0
2010-11-02 13:15:00,78.61,78.64,78.58,78.58,9600.0,61.0531,61.0764,61.0298,61.0298,9600.0
2010-11-02 13:20:00,78.58,78.65,78.57,78.64,11600.0,61.0298,61.0842,61.022,61.0764,11600.0
2010-11-02 13:25:00,78.65,78.67,78.58,78.61,9100.0,61.0842,61.0997,61.0298,61.0531,9100.0
2010-11-02 13:30:00,78.63,78.65,78.53,78.55,9000.0,61.0686,61.0842,60.991,61.0065,9000.0
2010-11-02 13:35:00,78.56,78.57,78.45,78.47,14800.0,61.0143,61.022,60.9288,60.9444,14800.0
2010-11-02 13:40:00,78.47,78.47,78.41,78.44,14000.0,60.9444,60.9444,60.8978,60.9211,14000.0
2010-11-02 13:45:00,78.45,78.46,78.36,78.36,28100.0,60.9288,60.9366,60.8589,60.8589,28100.0
2010-11-02 13:50:00,78.37,78.45,78.37,78.44,9800.0,60.8667,60.9288,60.8667,60.9211,9800.0
2010-11-02 13:55:00,78.45,78.46,78.41,78.45,9200.0,60.9288,60.9366,60.8978,60.9288,9200.0
2010-11-02 14:00:00,78.46,78.47,78.36,78.37,16200.0,60.9366,60.9444,60.8589,60.8667,16200.0
2010-11-02 14:05:00,78.36,78.39,78.29,78.33,14800.0,60.8589,60.8822,60.8046,60.8356,14800.0
2010-11-02 14:10:00,78.32,78.34,78.23,78.23,15400.0,60.8279,60.8434,60.758,60.758,15400.0
2010-11-02 14:15:00,78.24,78.28,78.13,78.16,12400.0,60.7657,60.7968,60.6803,60.7036,12400.0
2010-11-02 14:20:00,78.15,78.15,78.04,78.06,18200.0,60.6958,60.6958,60.6104,60.6259,18200.0
2010-11-02 14:25:00,78.06,78.13,78.06,78.12,12200.0,60.6259,60.6803,60.6259,60.6725,12200.0
2010-11-02 14:30:00,78.13,78.14,78.03,78.03,22200.0,60.6803,60.6881,60.6026,60.6026,22200.0
2010-11-02 14:35:00,78.02,78.03,77.79,77.8,58900.0,60.5949,60.6026,60.4162,60.424,58900.0
2010-11-02 14:40:00,77.81,77.83,77.69,77.77,48400.0,60.4318,60.4473,60.3386,60.4007,48400.0
2010-11-02 14:45:00,77.77,77.97,77.75,77.93,17300.0,60.4007,60.556,60.3852,60.525,17300.0
2010-11-02 14:50:00,77.93,78.2,77.93,78.2,22700.0,60.525,60.7347,60.525,60.7347,22700.0
2010-11-02 14:55:00,78.19,78.21,78.13,78.2,28300.0,60.7269,60.7424,60.6803,60.7347,28300.0
2010-11-02 15:00:00,78.2,78.33,78.18,78.33,19700.0,60.7347,60.8356,60.7191,60.8356,19700.0
2010-11-02 15:05:00,78.34,78.35,78.25,78.27,18000.0,60.8434,60.8512,60.7735,60.789,18000.0
2010-11-02 15:10:00,78.27,78.35,78.23,78.33,17100.0,60.789,60.8512,60.758,60.8356,17100.0
2010-11-02 15:15:00,78.33,78.36,78.29,78.35,28100.0,60.8356,60.8589,60.8046,60.8512,28100.0
2010-11-02 15:20:00,78.33,78.36,78.29,78.34,27300.0,60.8356,60.8589,60.8046,60.8434,27300.0
2010-11-02 15:25:00,78.35,78.42,78.35,78.38,21000.0,60.8512,60.9055,60.8512,60.8745,21000.0
2010-11-02 15:30:00,78.38,78.39,78.31,78.37,22900.0,60.8745,60.8822,60.8201,60.8667,22900.0
2010-11-02 15:35:00,78.38,78.42,78.36,78.4,26100.0,60.8745,60.9055,60.8589,60.89,26100.0
2010-11-02 15:40:00,78.39,78.43,78.34,78.41,40400.0,60.8822,60.9133,60.8434,60.8978,40400.0
2010-11-02 15:45:00,78.41,78.48,78.41,78.45,43600.0,60.8978,60.9521,60.8978,60.9288,43600.0
2010-11-02 15:50:00,78.45,78.51,78.42,78.45,47600.0,60.9288,60.9754,60.9055,60.9288,47600.0
2010-11-02 15:55:00,78.46,78.53,78.44,78.5,57800.0,60.9366,60.991,60.9211,60.9677,57800.0
2010-11-03 09:30:00,78.78,79.0,78.39,79.0,28700.0,61.1851,61.356,60.8822,61.356,28700.0
2010-11-03 09:35:00,79.0,79.18,78.48,78.72,42400.0,61.356,61.4958,60.9521,61.1385,42400.0
2010-11-03 09:40:00,78.67,78.76,78.2,78.27,18700.0,61.0997,61.1696,60.7347,60.789,18700.0
2010-11-03 09:45:00,78.26,78.55,78.18,78.55,13800.0,60.7813,61.0065,60.7191,61.0065,13800.0
2010-11-03 09:50:00,78.55,78.64,78.52,78.52,14800.0,61.0065,61.0764,60.9832,60.9832,14800.0
2010-11-03 09:55:00,78.54,78.64,78.48,78.62,12700.0,60.9987,61.0764,60.9521,61.0609,12700.0
2010-11-03 10:00:00,78.63,78.69,78.4,78.42,19700.0,61.0686,61.1152,60.89,60.9055,19700.0
2010-11-03 10:05:00,78.4,78.6,78.38,78.6,11900.0,60.89,61.0453,60.8745,61.0453,11900.0
2010-11-03 10:10:00,78.59,78.83,78.58,78.83,10500.0,61.0376,61.224,61.0298,61.224,10500.0
2010-11-03 10:15:00,78.85,78.86,78.57,78.57,8700.0,61.2395,61.2473,61.022,61.022,8700.0
2010-11-03 10:20:00,78.54,78.57,78.35,78.41,12000.0,60.9987,61.022,60.8512,60.8978,12000.0
2010-11-03 10:25:00,78.35,78.36,78.22,78.22,9800.0,60.8512,60.8589,60.7502,60.7502,9800.0
2010-11-03 10:30:00,78.23,78.34,78.18,78.28,12200.0,60.758,60.8434,60.7191,60.7968,12200.0
2010-11-03 10:35:00,78.28,78.28,78.23,78.24,8300.0,60.7968,60.7968,60.758,60.7657,8300.0
2010-11-03 10:40:00,78.24,78.24,77.99,78.01,7100.0,60.7657,60.7657,60.5716,60.5871,7100.0
2010-11-03 10:45:00,77.99,78.0,77.74,77.84,13000.0,60.5716,60.5793,60.3774,60.4551,13000.0
2010-11-03 10:50:00,77.82,77.94,77.82,77.93,9000.0,60.4395,60.5327,60.4395,60.525,9000.0
2010-11-03 10:55:00,77.94,77.96,77.82,77.82,5800.0,60.5327,60.5483,60.4395,60.4395,5800.0
2010-11-03 11:00:00,77.82,77.89,77.78,77.89,8300.0,60.4395,60.4939,60.4085,60.4939,8300.0
2010-11-03 11:05:00,77.9,77.9,77.8,77.8,5800.0,60.5017,60.5017,60.424,60.424,5800.0
2010-11-03 11:10:00,77.73,77.73,77.47,77.5,12500.0,60.3696,60.3696,60.1677,60.191,12500.0
2010-11-03 11:15:00,77.5,77.61,77.47,77.49,12600.0,60.191,60.2764,60.1677,60.1832,12600.0
2010-11-03 11:20:00,77.49,77.61,77.47,77.59,8500.0,60.1832,60.2764,60.1677,60.2609,8500.0
2010-11-03 11:25:00,77.58,77.58,77.48,77.55,7900.0,60.2531,60.2531,60.1755,60.2298,7900.0
2010-11-03 11:30:00,77.51,77.53,77.45,77.5,8800.0,60.1988,60.2143,60.1522,60.191,8800.0
2010-11-03 11:35:00,77.51,77.63,77.49,77.63,5800.0,60.1988,60.292,60.1832,60.292,5800.0
2010-11-03 11:40:00,77.64,77.69,77.59,77.59,13200.0,60.2997,60.3386,60.2609,60.2609,13200.0
2010-11-03 11:45:00,77.58,77.59,77.45,77.52,6500.0,60.2531,60.2609,60.1522,60.2065,6500.0
2010-11-03 11:50:00,77.53,77.58,77.52,77.52,9600.0,60.2143,60.2531,60.2065,60.2065,9600.0
2010-11-03 11:55:00,77.51,77.51,77.41,77.46,7400.0,60.1988,60.1988,60.1211,60.1599,7400.0
2010-11-03 12:00:00,77.48,77.49,77.27,77.31,7100.0,60.1755,60.1832,60.0124,60.0434,7100.0
2010-11-03 12:05:00,77.31,77.33,77.3,77.32,8700.0,60.0434,60.059,60.0357,60.0512,8700.0
2010-11-03 12:10:00,77.31,77.33,77.24,77.31,18100.0,60.0434,60.059,59.9891,60.0434,18100.0
2010-11-03 12:15:00,77.31,77.33,77.28,77.33,5400.0,60.0434,60.059,60.0201,60.059,5400.0
2010-11-03 12:20:00,77.32,77.34,77.26,77.3,11600.0,60.0512,60.0667,60.0046,60.0357,11600.0
2010-11-03 12:25:00,77.3,77.38,77.3,77.38,6200.0,60.0357,60.0978,60.0357,60.0978,6200.0
2010-11-03 12:30:00,77.37,77.42,77.37,77.41,22400.0,60.09,60.1289,60.09,60.1211,22400.0
2010-11-03 12:35:00,77.41,77.42,77.31,77.31,7900.0,60.1211,60.1289,60.0434,60.0434,7900.0
2010-11-03 12:40:00,77.33,77.39,77.29,77.37,5800.0,60.059,60.1056,60.0279,60.09,5800.0
2010-11-03 12:45:00,77.36,77.4,77.34,77.34,3700.0,60.0823,60.1133,60.0667,60.0667,3700.0
2010-11-03 12:50:00,77.36,77.4,77.33,77.35,5000.0,60.0823,60.1133,60.059,60.0745,5000.0
2010-11-03 12:55:00,77.36,77.4,77.36,77.38,5900.0,60.0823,60.1133,60.0823,60.0978,5900.0
2010-11-03 13:00:00,77.38,77.42,77.38,77.39,24500.0,60.0978,60.1289,60.0978,60.1056,24500.0
2010-11-03 13:05:00,77.39,77.5,77.38,77.48,21400.0,60.1056,60.191,60.0978,60.1755,21400.0
2010-11-03 13:10:00,77.48,77.49,77.38,77.42,10200.0,60.1755,60.1832,60.0978,60.1289,10200.0
2010-11-03 13:15:00,77.42,77.43,77.25,77.26,7800.0,60.1289,60.1366,59.9968,60.0046,7800.0
2010-11-03 13:20:00,77.25,77.29,77.2,77.27,7600.0,59.9968,60.0279,59.958,60.0124,7600.0
2010-11-03 13:25:00,77.26,77.31,77.24,77.28,7600.0,60.0046,60.0434,59.9891,60.0201,7600.0
2010-11-03 13:30:00,77.28,77.41,77.28,77.41,4400.0,60.0201,60.1211,60.0201,60.1211,4400.0
2010-11-03 13:35:00,77.41,77.41,77.26,77.3,6400.0,60.1211,60.1211,60.0046,60.0357,6400.0
2010-11-03 13:40:00,77.29,77.33,77.25,77.33,6200.0,60.0279,60.059,59.9968,60.059,6200.0
2010-11-03 13:45:00,77.32,77.4,77.31,77.4,4000.0,60.0512,60.1133,60.0434,60.1133,4000.0
2010-11-03 13:50:00,77.4,77.4,77.33,77.34,5800.0,60.1133,60.1133,60.059,60.0667,5800.0
2010-11-03 13:55:00,77.33,77.34,77.25,77.25,6400.0,60.059,60.0667,59.9968,59.9968,6400.0
2010-11-03 14:00:00,77.26,77.38,77.23,77.35,11400.0,60.0046,60.0978,59.9813,60.0745,11400.0
2010-11-03 14:05:00,77.38,77.38,77.23,77.26,17400.0,60.0978,60.0978,59.9813,60.0046,17400.0
2010-11-03 14:10:00,77.25,77.26,76.89,77.09,19200.0,59.9968,60.0046,59.7172,59.8726,19200.0
2010-11-03 14:15:00,77.14,77.59,76.96,77.36,39500.0,59.9114,60.2609,59.7716,60.0823,39500.0
2010-11-03 14:20:00,77.37,77.47,76.98,77.12,89900.0,60.09,60.1677,59.7871,59.8959,89900.0
2010-11-03 14:25:00,77.14,77.15,76.69,76.75,36900.0,59.9114,59.9192,59.5619,59.6085,36900.0
2010-11-03 14:30:00,76.76,77.05,76.63,76.87,40900.0,59.6163,59.8415,59.5153,59.7017,40900.0
2010-11-03 14:35:00,76.86,77.38,76.83,77.24,43400.0,59.6939,60.0978,59.6706,59.9891,43400.0
2010-11-03 14:40:00,77.23,77.5,77.1,77.42,42500.0,59.9813,60.191,59.8803,60.1289,42500.0
2010-11-03 14:45:00,77.43,77.5,77.32,77.44,18500.0,60.1366,60.191,60.0512,60.1444,18500.0
2010-11-03 14:50:00,77.45,77.64,77.44,77.59,23200.0,60.1522,60.2997,60.1444,60.2609,23200.0
2010-11-03 14:55:00,77.59,77.86,77.59,77.8,29900.0,60.2609,60.4706,60.2609,60.424,29900.0
2010-11-03 15:00:00,77.81,77.88,77.67,77.83,25100.0,60.4318,60.4861,60.323,60.4473,25100.0
2010-11-03 15:05:00,77.83,77.92,77.79,77.9,16800.0,60.4473,60.5172,60.4162,60.5017,16800.0
2010-11-03 15:10:00,77.9,77.95,77.76,77.8,19600.0,60.5017,60.5405,60.3929,60.424,19600.0
2010-11-03 15:15:00,77.82,78.04,77.82,77.92,17600.0,60.4395,60.6104,60.4395,60.5172,17600.0
2010-11-03 15:20:00,77.89,77.9,77.72,77.82,12500.0,60.4939,60.5017,60.3619,60.4395,12500.0
2010-11-03 15:25:00,77.81,77.82,77.72,77.77,11400.0,60.4318,60.4395,60.3619,60.4007,11400.0
2010-11-03 15:30:00,77.74,77.82,77.58,77.61,16600.0,60.3774,60.4395,60.2531,60.2764,16600.0
2010-11-03 15:35:00,77.64,77.67,77.49,77.53,26300.0,60.2997,60.323,60.1832,60.2143,26300.0
2010-11-03 15:40:00,77.55,77.56,77.41,77.53,20000.0,60.2298,60.2376,60.1211,60.2143,20000.0
2010-11-03 15:45:00,77.55,77.71,77.54,77.68,20200.0,60.2298,60.3541,60.2221,60.3308,20200.0
2010-11-03 15:50:00,77.7,77.72,77.63,77.72,29400.0,60.3463,60.3619,60.292,60.3619,29400.0
2010-11-03 15:55:00,77.71,77.88,77.71,77.85,51300.0,60.3541,60.4861,60.3541,60.4628,51300.0
2010-11-04 09:30:00,79.39,79.48,79.03,79.45,55000.0,61.6589,61.7288,61.3793,61.7055,55000.0
2010-11-04 09:35:00,79.45,79.59,79.29,79.5,46500.0,61.7055,61.8142,61.5812,61.7443,46500.0
2010-11-04 09:40:00,79.56,79.74,79.4,79.45,52000.0,61.7909,61.9307,61.6667,61.7055,52000.0
2010-11-04 09:45:00,79.47,79.63,79.45,79.59,23500.0,61.721,61.8453,61.7055,61.8142,23500.0
2010-11-04 09:50:00,79.64,79.85,79.59,79.82,22400.0,61.8531,62.0162,61.8142,61.9929,22400.0
2010-11-04 09:55:00,79.81,79.96,79.77,79.96,20000.0,61.9851,62.1016,61.954,62.1016,20000.0
2010-11-04 10:00:00,79.92,79.92,79.51,79.53,38600.0,62.0705,62.0705,61.7521,61.7676,38600.0
2010-11-04 10:05:00,79.51,79.52,79.35,79.38,25600.0,61.7521,61.7599,61.6278,61.6511,25600.0
2010-11-04 10:10:00,79.37,79.62,79.37,79.61,16300.0,61.6434,61.8375,61.6434,61.8298,16300.0
2010-11-04 10:15:00,79.61,79.8,79.56,79.8,22500.0,61.8298,61.9773,61.7909,61.9773,22500.0
2010-11-04 10:20:00,79.79,79.87,79.79,79.84,16700.0,61.9696,62.0317,61.9696,62.0084,16700.0
2010-11-04 10:25:00,79.84,80.0,79.8,79.98,27100.0,62.0084,62.1327,61.9773,62.1171,27100.0
2010-11-04 10:30:00,79.98,79.98,79.92,79.92,7100.0,62.1171,62.1171,62.0705,62.0705,7100.0
2010-11-04 10:35:00,79.89,79.97,79.87,79.97,10300.0,62.0472,62.1094,62.0317,62.1094,10300.0
2010-11-04 10:40:00,79.95,79.97,79.89,79.89,6600.0,62.0938,62.1094,62.0472,62.0472,6600.0
2010-11-04 10:45:00,79.91,80.01,79.91,80.0,11300.0,62.0628,62.1404,62.0628,62.1327,11300.0
2010-11-04 10:50:00,80.0,80.13,79.97,80.11,13700.0,62.1327,62.2336,62.1094,62.2181,13700.0
2010-11-04 10:55:00,80.12,80.32,80.09,80.28,15600.0,62.2259,62.3812,62.2026,62.3501,15600.0
2010-11-04 11:00:00,80.24,80.49,80.23,80.47,10000.0,62.3191,62.5132,62.3113,62.4977,10000.0
2010-11-04 11:05:00,80.46,80.46,80.32,80.34,29300.0,62.4899,62.4899,62.3812,62.3967,29300.0
2010-11-04 11:10:00,80.35,80.35,80.18,80.22,21300.0,62.4045,62.4045,62.2725,62.3035,21300.0
2010-11-04 11:15:00,80.2,80.21,80.15,80.18,5100.0,62.288,62.2958,62.2492,62.2725,5100.0
2010-11-04 11:20:00,80.19,80.24,79.97,80.03,15900.0,62.2802,62.3191,62.1094,62.156,15900.0
2010-11-04 11:25:00,80.03,80.05,79.97,80.05,4800.0,62.156,62.1715,62.1094,62.1715,4800.0
2010-11-04 11:30:00,80.06,80.11,80.0,80.0,9900.0,62.1793,62.2181,62.1327,62.1327,9900.0
2010-11-04 11:35:00,80.01,80.04,79.93,79.93,3600.0,62.1404,62.1637,62.0783,62.0783,3600.0
2010-11-04 11:40:00,79.94,80.04,79.94,79.96,6200.0,62.0861,62.1637,62.0861,62.1016,6200.0
2010-11-04 11:45:00,79.94,79.96,79.84,79.84,8900.0,62.0861,62.1016,62.0084,62.0084,8900.0
2010-11-04 11:50:00,79.85,79.88,79.76,79.79,14200.0,62.0162,62.0395,61.9463,61.9696,14200.0
2010-11-04 11:55:00,79.79,79.81,79.7,79.72,15700.0,61.9696,61.9851,61.8997,61.9152,15700.0
2010-11-04 12:00:00,79.71,79.78,79.71,79.77,14400.0,61.9074,61.9618,61.9074,61.954,14400.0
2010-11-04 12:05:00,79.77,79.83,79.75,79.83,19800.0,61.954,62.0006,61.9385,62.0006,19800.0
2010-11-04 12:10:00,79.84,79.94,79.83,79.93,7700.0,62.0084,62.0861,62.0006,62.0783,7700.0
2010-11-04 12:15:00,79.93,79.99,79.91,79.99,7700.0,62.0783,62.1249,62.0628,62.1249,7700.0
2010-11-04 12:20:00,79.99,80.05,79.97,80.04,31500.0,62.1249,62.1715,62.1094,62.1637,31500.0
2010-11-04 12:25:00,80.03,80.07,80.0,80.02,11100.0,62.156,62.187,62.1327,62.1482,11100.0
2010-11-04 12:30:00,80.03,80.14,79.99,80.14,11200.0,62.156,62.2414,62.1249,62.2414,11200.0
2010-11-04 12:35:00,80.11,80.18,80.07,80.14,13600.0,62.2181,62.2725,62.187,62.2414,13600.0
2010-11-04 12:40:00,80.13,80.15,80.07,80.09,4600.0,62.2336,62.2492,62.187,62.2026,4600.0
2010-11-04 12:45:00,80.1,80.12,79.83,79.83,10300.0,62.2103,62.2259,62.0006,62.0006,10300.0
2010-11-04 12:50:00,79.84,79.96,79.84,79.92,3300.0,62.0084,62.1016,62.0084,62.0705,3300.0
2010-11-04 12:55:00,79.96,80.04,79.95,80.04,6200.0,62.1016,62.1637,62.0938,62.1637,6200.0
2010-11-04 13:00:00,80.07,80.07,79.98,80.06,10500.0,62.187,62.187,62.1171,62.1793,10500.0
2010-11-04 13:05:00,80.01,80.04,80.0,80.02,6500.0,62.1404,62.1637,62.1327,62.1482,6500.0
2010-11-04 13:10:00,79.99,80.03,79.99,80.0,3200.0,62.1249,62.156,62.1249,62.1327,3200.0
2010-11-04 13:15:00,80.0,80.02,79.96,79.98,8900.0,62.1327,62.1482,62.1016,62.1171,8900.0
2010-11-04 13:20:00,79.98,79.99,79.96,79.98,7700.0,62.1171,62.1249,62.1016,62.1171,7700.0
2010-11-04 13:25:00,79.95,79.99,79.93,79.97,7100.0,62.0938,62.1249,62.0783,62.1094,7100.0
2010-11-04 13:30:00,79.97,80.03,79.96,79.96,8800.0,62.1094,62.156,62.1016,62.1016,8800.0
2010-11-04 13:35:00,79.97,80.0,79.96,79.99,8100.0,62.1094,62.1327,62.1016,62.1249,8100.0
2010-11-04 13:40:00,79.99,80.06,79.99,80.06,6700.0,62.1249,62.1793,62.1249,62.1793,6700.0
2010-11-04 13:45:00,80.05,80.11,79.98,80.07,11300.0,62.1715,62.2181,62.1171,62.187,11300.0
2010-11-04 13:50:00,80.07,80.11,80.07,80.09,4700.0,62.187,62.2181,62.187,62.2026,4700.0
2010-11-04 13:55:00,80.09,80.09,79.95,79.97,7600.0,62.2026,62.2026,62.0938,62.1094,7600.0
2010-11-04 14:00:00,79.97,79.98,79.91,79.91,10200.0,62.1094,62.1171,62.0628,62.0628,10200.0
2010-11-04 14:05:00,79.92,79.94,79.8,79.89,9000.0,62.0705,62.0861,61.9773,62.0472,9000.0
2010-11-04 14:10:00,79.88,79.92,79.86,79.9,11600.0,62.0395,62.0705,62.0239,62.055,11600.0
2010-11-04 14:15:00,79.92,80.0,79.91,79.98,11500.0,62.0705,62.1327,62.0628,62.1171,11500.0
2010-11-04 14:20:00,79.99,80.0,79.89,79.9,15200.0,62.1249,62.1327,62.0472,62.055,15200.0
2010-11-04 14:25:00,79.91,79.91,79.86,79.86,7500.0,62.0628,62.0628,62.0239,62.0239,7500.0
2010-11-04 14:30:00,79.89,79.98,79.88,79.97,8000.0,62.0472,62.1171,62.0395,62.1094,8000.0
2010-11-04 14:35:00,79.99,80.12,79.99,80.12,13100.0,62.1249,62.2259,62.1249,62.2259,13100.0
2010-11-04 14:40:00,80.13,80.13,79.97,79.98,12900.0,62.2336,62.2336,62.1094,62.1171,12900.0
2010-11-04 14:45:00,79.98,80.01,79.93,79.93,4700.0,62.1171,62.1404,62.0783,62.0783,4700.0
2010-11-04 14:50:00,79.94,79.97,79.9,79.95,12000.0,62.0861,62.1094,62.055,62.0938,12000.0
2010-11-04 14:55:00,79.94,80.04,79.94,80.04,8400.0,62.0861,62.1637,62.0861,62.1637,8400.0
2010-11-04 15:00:00,80.05,80.11,80.05,80.08,10900.0,62.1715,62.2181,62.1715,62.1948,10900.0
2010-11-04 15:05:00,80.1,80.17,80.08,80.14,13000.0,62.2103,62.2647,62.1948,62.2414,13000.0
2010-11-04 15:10:00,80.13,80.13,80.03,80.08,10800.0,62.2336,62.2336,62.156,62.1948,10800.0
2010-11-04 15:15:00,80.07,80.16,80.03,80.06,19100.0,62.187,62.2569,62.156,62.1793,19100.0
2010-11-04 15:20:00,80.06,80.13,80.02,80.1,16200.0,62.1793,62.2336,62.1482,62.2103,16200.0
2010-11-04 15:25:00,80.1,80.26,80.09,80.26,19200.0,62.2103,62.3346,62.2026,62.3346,19200.0
2010-11-04 15:30:00,80.26,80.27,80.15,80.25,14400.0,62.3346,62.3424,62.2492,62.3268,14400.0
2010-11-04 15:35:00,80.25,80.29,80.18,80.21,23600.0,62.3268,62.3579,62.2725,62.2958,23600.0
2010-11-04 15:40:00,80.22,80.23,80.12,80.15,27700.0,62.3035,62.3113,62.2259,62.2492,27700.0
2010-11-04 15:45:00,80.13,80.25,80.13,80.24,40600.0,62.2336,62.3268,62.2336,62.3191,40600.0
2010-11-04 15:50:00,80.24,80.35,80.19,80.2,81800.0,62.3191,62.4045,62.2802,62.288,81800.0
2010-11-04 15:55:00,80.21,80.38,80.21,80.37,75300.0,62.2958,62.4278,62.2958,62.42,75300.0
2010-11-05 09:30:00,79.98,80.03,79.93,79.98,44300.0,62.1171,62.156,62.0783,62.1171,44300.0
2010-11-05 09:35:00,79.98,80.35,79.96,80.29,25400.0,62.1171,62.4045,62.1016,62.3579,25400.0
2010-11-05 09:40:00,80.31,80.4,80.14,80.19,13600.0,62.3734,62.4433,62.2414,62.2802,13600.0
2010-11-05 09:45:00,80.19,80.36,80.19,80.25,10700.0,62.2802,62.4123,62.2802,62.3268,10700.0
2010-11-05 09:50:00,80.21,80.27,80.13,80.24,11700.0,62.2958,62.3424,62.2336,62.3191,11700.0
2010-11-05 09:55:00,80.25,80.38,80.25,80.28,8900.0,62.3268,62.4278,62.3268,62.3501,8900.0
2010-11-05 10:00:00,80.27,80.27,80.15,80.22,13300.0,62.3424,62.3424,62.2492,62.3035,13300.0
2010-11-05 10:05:00,80.23,80.4,80.18,80.4,15400.0,62.3113,62.4433,62.2725,62.4433,15400.0
2010-11-05 10:10:00,80.4,80.54,80.35,80.5,18900.0,62.4433,62.5521,62.4045,62.521,18900.0
2010-11-05 10:15:00,80.5,80.6,80.4,80.42,39000.0,62.521,62.5987,62.4433,62.4589,39000.0
2010-11-05 10:20:00,80.45,80.74,80.43,80.7,14200.0,62.4822,62.7074,62.4666,62.6763,14200.0
2010-11-05 10:25:00,80.7,80.78,80.63,80.78,15600.0,62.6763,62.7384,62.622,62.7384,15600.0
2010-11-05 10:30:00,80.78,80.94,80.75,80.94,24100.0,62.7384,62.8627,62.7151,62.8627,24100.0
2010-11-05 10:35:00,80.96,81.06,80.96,81.03,11000.0,62.8782,62.9559,62.8782,62.9326,11000.0
2010-11-05 10:40:00,81.02,81.04,80.85,80.87,20600.0,62.9248,62.9404,62.7928,62.8083,20600.0
2010-11-05 10:45:00,80.88,80.96,80.87,80.96,8900.0,62.8161,62.8782,62.8083,62.8782,8900.0
2010-11-05 10:50:00,80.95,81.03,80.94,80.99,6100.0,62.8705,62.9326,62.8627,62.9015,6100.0
2010-11-05 10:55:00,81.01,81.15,81.0,81.09,26000.0,62.9171,63.0258,62.9093,62.9792,26000.0
2010-11-05 11:00:00,81.08,81.1,80.95,80.98,21300.0,62.9714,62.987,62.8705,62.8938,21300.0
2010-11-05 11:05:00,80.97,81.1,80.95,81.1,18500.0,62.886,62.987,62.8705,62.987,18500.0
2010-11-05 11:10:00,81.08,81.1,81.06,81.06,12400.0,62.9714,62.987,62.9559,62.9559,12400.0
2010-11-05 11:15:00,81.06,81.12,81.06,81.1,11400.0,62.9559,63.0025,62.9559,62.987,11400.0
2010-11-05 11:20:00,81.1,81.11,80.98,81.0,12400.0,62.987,62.9947,62.8938,62.9093,12400.0
2010-11-05 11:25:00,80.99,81.08,80.98,81.05,8900.0,62.9015,62.9714,62.8938,62.9481,8900.0
2010-11-05 11:30:00,81.06,81.08,81.02,81.03,7600.0,62.9559,62.9714,62.9248,62.9326,7600.0
2010-11-05 11:35:00,81.04,81.07,80.94,80.98,10100.0,62.9404,62.9637,62.8627,62.8938,10100.0
2010-11-05 11:40:00,80.97,81.0,80.93,80.96,18500.0,62.886,62.9093,62.8549,62.8782,18500.0
2010-11-05 11:45:00,80.95,81.05,80.92,81.03,11600.0,62.8705,62.9481,62.8472,62.9326,11600.0
2010-11-05 11:50:00,81.03,81.08,80.97,81.07,7800.0,62.9326,62.9714,62.886,62.9637,7800.0
2010-11-05 11:55:00,81.07,81.07,80.88,80.91,11500.0,62.9637,62.9637,62.8161,62.8394,11500.0
2010-11-05 12:00:00,80.89,80.92,80.85,80.92,9000.0,62.8239,62.8472,62.7928,62.8472,9000.0
2010-11-05 12:05:00,80.94,80.94,80.89,80.93,5500.0,62.8627,62.8627,62.8239,62.8549,5500.0
2010-11-05 12:10:00,80.93,80.97,80.91,80.91,8200.0,62.8549,62.886,62.8394,62.8394,8200.0
2010-11-05 12:15:00,80.91,81.01,80.91,80.99,4400.0,62.8394,62.9171,62.8394,62.9015,4400.0
2010-11-05 12:20:00,80.99,80.99,80.85,80.88,24900.0,62.9015,62.9015,62.7928,62.8161,24900.0
2010-11-05 12:25:00,80.85,81.0,80.85,80.96,7400.0,62.7928,62.9093,62.7928,62.8782,7400.0
2010-11-05 12:30:00,80.96,81.18,80.95,81.14,15300.0,62.8782,63.0491,62.8705,63.018,15300.0
2010-11-05 12:35:00,81.16,81.29,81.16,81.28,11200.0,63.0336,63.1345,63.0336,63.1268,11200.0
2010-11-05 12:40:00,81.27,81.3,81.25,81.26,8900.0,63.119,63.1423,63.1035,63.1112,8900.0
2010-11-05 12:45:00,81.26,81.33,81.24,81.32,12300.0,63.1112,63.1656,63.0957,63.1578,12300.0
2010-11-05 12:50:00,81.33,81.36,81.2,81.22,12300.0,63.1656,63.1889,63.0646,63.0802,12300.0
2010-11-05 12:55:00,81.22,81.24,81.2,81.22,3700.0,63.0802,63.0957,63.0646,63.0802,3700.0
2010-11-05 13:00:00,81.23,81.3,81.22,81.28,7200.0,63.0879,63.1423,63.0802,63.1268,7200.0
2010-11-05 13:05:00,81.3,81.46,81.28,81.41,8100.0,63.1423,63.2666,63.1268,63.2277,8100.0
2010-11-05 13:10:00,81.39,81.47,81.39,81.46,7300.0,63.2122,63.2743,63.2122,63.2666,7300.0
2010-11-05 13:15:00,81.48,81.48,81.39,81.4,6600.0,63.2821,63.2821,63.2122,63.22,6600.0
2010-11-05 13:20:00,81.4,81.4,81.32,81.35,10100.0,63.22,63.22,63.1578,63.1811,10100.0
2010-11-05 13:25:00,81.35,81.39,81.34,81.39,7000.0,63.1811,63.2122,63.1734,63.2122,7000.0
2010-11-05 13:30:00,81.4,81.4,81.29,81.33,12700.0,63.22,63.22,63.1345,63.1656,12700.0
2010-11-05 13:35:00,81.33,81.33,81.23,81.25,9700.0,63.1656,63.1656,63.0879,63.1035,9700.0
2010-11-05 13:40:00,81.25,81.3,81.24,81.24,8000.0,63.1035,63.1423,63.0957,63.0957,8000.0
2010-11-05 13:45:00,81.26,81.32,81.24,81.31,6300.0,63.1112,63.1578,63.0957,63.1501,6300.0
2010-11-05 13:50:00,81.31,81.37,81.29,81.34,7200.0,63.1501,63.1967,63.1345,63.1734,7200.0
2010-11-05 13:55:00,81.33,81.45,81.33,81.45,11500.0,63.1656,63.2588,63.1656,63.2588,11500.0
2010-11-05 14:00:00,81.45,81.68,81.43,81.58,84000.0,63.2588,63.4374,63.2433,63.3598,84000.0
2010-11-05 14:05:00,81.58,81.77,81.58,81.75,27800.0,63.3598,63.5073,63.3598,63.4918,27800.0
2010-11-05 14:10:00,81.75,81.79,81.49,81.49,32200.0,63.4918,63.5229,63.2899,63.2899,32200.0
2010-11-05 14:15:00,81.48,81.5,81.4,81.44,22700.0,63.2821,63.2976,63.22,63.251,22700.0
2010-11-05 14:20:00,81.45,81.63,81.37,81.61,22500.0,63.2588,63.3986,63.1967,63.3831,22500.0
2010-11-05 14:25:00,81.61,81.65,81.42,81.47,19000.0,63.3831,63.4141,63.2355,63.2743,19000.0
2010-11-05 14:30:00,81.48,81.61,81.44,81.46,8900.0,63.2821,63.3831,63.251,63.2666,8900.0
2010-11-05 14:35:00,81.46,81.55,81.44,81.51,8300.0,63.2666,63.3365,63.251,63.3054,8300.0
2010-11-05 14:40:00,81.5,81.52,81.41,81.47,18200.0,63.2976,63.3132,63.2277,63.2743,18200.0
2010-11-05 14:45:00,81.47,81.52,81.41,81.52,9800.0,63.2743,63.3132,63.2277,63.3132,9800.0
2010-11-05 14:50:00,81.51,81.54,81.42,81.42,9700.0,63.3054,63.3287,63.2355,63.2355,9700.0
2010-11-05 14:55:00,81.42,81.43,81.34,81.42,18200.0,63.2355,63.2433,63.1734,63.2355,18200.0
2010-11-05 15:00:00,81.43,81.5,81.41,81.49,27200.0,63.2433,63.2976,63.2277,63.2899,27200.0
2010-11-05 15:05:00,81.48,81.6,81.48,81.58,31400.0,63.2821,63.3753,63.2821,63.3598,31400.0
2010-11-05 15:10:00,81.56,81.6,81.51,81.54,28500.0,63.3442,63.3753,63.3054,63.3287,28500.0
2010-11-05 15:15:00,81.53,81.59,81.5,81.57,16100.0,63.3209,63.3675,63.2976,63.352,16100.0
2010-11-05 15:20:00,81.58,81.58,81.49,81.52,18600.0,63.3598,63.3598,63.2899,63.3132,18600.0
2010-11-05 15:25:00,81.51,81.7,81.5,81.63,16900.0,63.3054,63.453,63.2976,63.3986,16900.0
2010-11-05 15:30:00,81.65,81.74,81.62,81.73,25800.0,63.4141,63.484,63.3908,63.4763,25800.0
2010-11-05 15:35:00,81.73,81.73,81.49,81.53,24200.0,63.4763,63.4763,63.2899,63.3209,24200.0
2010-11-05 15:40:00,81.52,81.61,81.45,81.52,21800.0,63.3132,63.3831,63.2588,63.3132,21800.0
2010-11-05 15:45:00,81.52,81.81,81.52,81.79,33600.0,63.3132,63.5384,63.3132,63.5229,33600.0
2010-11-05 15:50:00,81.79,81.81,81.73,81.77,26400.0,63.5229,63.5384,63.4763,63.5073,26400.0
2010-11-05 15:55:00,81.78,81.78,81.69,81.7,43200.0,63.5151,63.5151,63.4452,63.453,43200.0
2010-11-08 09:30:00,81.04,81.21,80.54,80.69,19400.0,63.1662,63.2987,62.7765,62.8934,19400.0
2010-11-08 09:35:00,80.69,80.93,80.61,80.87,5300.0,62.8934,63.0805,62.8311,63.0337,5300.0
2010-11-08 09:40:00,80.94,81.1,80.79,80.79,12400.0,63.0883,63.213,62.9714,62.9714,12400.0
2010-11-08 09:45:00,80.72,80.83,80.34,80.46,23300.0,62.9168,63.0025,62.6206,62.7141,23300.0
2010-11-08 09:50:00,80.44,80.54,80.37,80.41,9400.0,62.6986,62.7765,62.644,62.6752,9400.0
2010-11-08 09:55:00,80.35,80.49,80.28,80.42,7200.0,62.6284,62.7375,62.5738,62.683,7200.0
2010-11-08 10:00:00,80.45,80.73,80.39,80.72,9600.0,62.7064,62.9246,62.6596,62.9168,9600.0
2010-11-08 10:05:00,80.68,80.8,80.68,80.74,16800.0,62.8856,62.9792,62.8856,62.9324,16800.0
2010-11-08 10:10:00,80.73,80.75,80.6,80.72,5600.0,62.9246,62.9402,62.8233,62.9168,5600.0
2010-11-08 10:15:00,80.75,80.8,80.71,80.71,12100.0,62.9402,62.9792,62.909,62.909,12100.0
2010-11-08 10:20:00,80.71,80.71,80.58,80.6,4700.0,62.909,62.909,62.8077,62.8233,4700.0
2010-11-08 10:25:00,80.63,80.73,80.63,80.71,4800.0,62.8467,62.9246,62.8467,62.909,4800.0
2010-11-08 10:30:00,80.68,80.71,80.65,80.65,3500.0,62.8856,62.909,62.8622,62.8622,3500.0
2010-11-08 10:35:00,80.65,80.72,80.63,80.69,5600.0,62.8622,62.9168,62.8467,62.8934,5600.0
2010-11-08 10:40:00,80.67,80.72,80.66,80.69,4700.0,62.8778,62.9168,62.87,62.8934,4700.0
2010-11-08 10:45:00,80.71,80.92,80.71,80.92,17600.0,62.909,63.0727,62.909,63.0727,17600.0
2010-11-08 10:50:00,80.86,80.87,80.8,80.86,11000.0,63.0259,63.0337,62.9792,63.0259,11000.0
2010-11-08 10:55:00,80.86,80.93,80.81,80.89,17000.0,63.0259,63.0805,62.987,63.0493,17000.0
2010-11-08 11:00:00,80.87,80.89,80.71,80.76,14900.0,63.0337,63.0493,62.909,62.948,14900.0
2010-11-08 11:05:00,80.72,80.72,80.63,80.64,7800.0,62.9168,62.9168,62.8467,62.8544,7800.0
2010-11-08 11:10:00,80.62,81.01,80.56,80.99,38400.0,62.8389,63.1428,62.7921,63.1273,38400.0
2010-11-08 11:15:00,80.98,80.99,80.83,80.87,12800.0,63.1195,63.1273,63.0025,63.0337,12800.0
2010-11-08 11:20:00,80.86,80.86,80.78,80.79,4700.0,63.0259,63.0259,62.9636,62.9714,4700.0
2010-11-08 11:25:00,80.78,80.88,80.76,80.88,15200.0,62.9636,63.0415,62.948,63.0415,15200.0
2010-11-08 11:30:00,80.83,80.94,80.83,80.92,5700.0,63.0025,63.0883,63.0025,63.0727,5700.0
2010-11-08 11:35:00,80.93,80.94,80.8,80.81,8700.0,63.0805,63.0883,62.9792,62.987,8700.0
2010-11-08 11:40:00,80.81,80.81,80.66,80.71,13700.0,62.987,62.987,62.87,62.909,13700.0
2010-11-08 11:45:00,80.71,80.78,80.7,80.73,4100.0,62.909,62.9636,62.9012,62.9246,4100.0
2010-11-08 11:50:00,80.75,80.79,80.74,80.78,1300.0,62.9402,62.9714,62.9324,62.9636,1300.0
2010-11-08 11:55:00,80.77,80.93,80.75,80.87,7200.0,62.9558,63.0805,62.9402,63.0337,7200.0
2010-11-08 12:00:00,80.86,80.86,80.76,80.82,6500.0,63.0259,63.0259,62.948,62.9947,6500.0
2010-11-08 12:05:00,80.8,80.81,80.77,80.79,4300.0,62.9792,62.987,62.9558,62.9714,4300.0
2010-11-08 12:10:00,80.78,80.78,80.72,80.75,5300.0,62.9636,62.9636,62.9168,62.9402,5300.0
2010-11-08 12:15:00,80.76,80.82,80.75,80.81,1800.0,62.948,62.9947,62.9402,62.987,1800.0
2010-11-08 12:20:00,80.81,80.95,80.8,80.95,6100.0,62.987,63.0961,62.9792,63.0961,6100.0
2010-11-08 12:25:00,80.95,80.95,80.89,80.91,2600.0,63.0961,63.0961,63.0493,63.0649,2600.0
2010-11-08 12:30:00,80.91,80.93,80.82,80.82,3400.0,63.0649,63.0805,62.9947,62.9947,3400.0
2010-11-08 12:35:00,80.81,80.81,80.75,80.76,9200.0,62.987,62.987,62.9402,62.948,9200.0
2010-11-08 12:40:00,80.76,80.81,80.75,80.77,4900.0,62.948,62.987,62.9402,62.9558,4900.0
2010-11-08 12:45:00,80.77,80.88,80.77,80.8,9000.0,62.9558,63.0415,62.9558,62.9792,9000.0
2010-11-08 12:50:00,80.8,80.85,80.8,80.82,4200.0,62.9792,63.0181,62.9792,62.9947,4200.0
2010-11-08 12:55:00,80.82,80.87,80.82,80.86,2300.0,62.9947,63.0337,62.9947,63.0259,2300.0
2010-11-08 13:00:00,80.85,80.85,80.81,80.81,1500.0,63.0181,63.0181,62.987,62.987,1500.0
2010-11-08 13:05:00,80.81,80.82,80.79,80.79,2800.0,62.987,62.9947,62.9714,62.9714,2800.0
2010-11-08 13:10:00,80.78,80.85,80.78,80.84,6700.0,62.9636,63.0181,62.9636,63.0103,6700.0
2010-11-08 13:15:00,80.85,80.86,80.79,80.81,6300.0,63.0181,63.0259,62.9714,62.987,6300.0
2010-11-08 13:20:00,80.81,80.86,80.8,80.83,2600.0,62.987,63.0259,62.9792,63.0025,2600.0
2010-11-08 13:25:00,80.84,80.86,80.74,80.77,7700.0,63.0103,63.0259,62.9324,62.9558,7700.0
2010-11-08 13:30:00,80.76,80.77,80.7,80.7,4800.0,62.948,62.9558,62.9012,62.9012,4800.0
2010-11-08 13:35:00,80.69,80.7,80.66,80.66,4400.0,62.8934,62.9012,62.87,62.87,4400.0
2010-11-08 13:40:00,80.66,80.66,80.51,80.52,5900.0,62.87,62.87,62.7531,62.7609,5900.0
2010-11-08 13:45:00,80.52,80.6,80.51,80.6,6100.0,62.7609,62.8233,62.7531,62.8233,6100.0
2010-11-08 13:50:00,80.61,80.63,80.6,80.6,6700.0,62.8311,62.8467,62.8233,62.8233,6700.0
2010-11-08 13:55:00,80.6,80.63,80.57,80.61,6500.0,62.8233,62.8467,62.7999,62.8311,6500.0
2010-11-08 14:00:00,80.6,80.65,80.57,80.64,5400.0,62.8233,62.8622,62.7999,62.8544,5400.0
2010-11-08 14:05:00,80.66,80.75,80.64,80.75,5600.0,62.87,62.9402,62.8544,62.9402,5600.0
2010-11-08 14:10:00,80.75,80.76,80.65,80.68,3800.0,62.9402,62.948,62.8622,62.8856,3800.0
2010-11-08 14:15:00,80.66,80.79,80.66,80.78,3400.0,62.87,62.9714,62.87,62.9636,3400.0
2010-11-08 14:20:00,80.78,80.78,80.74,80.75,4500.0,62.9636,62.9636,62.9324,62.9402,4500.0
2010-11-08 14:25:00,80.75,80.79,80.67,80.67,4800.0,62.9402,62.9714,62.8778,62.8778,4800.0
2010-11-08 14:30:00,80.68,80.68,80.49,80.49,11300.0,62.8856,62.8856,62.7375,62.7375,11300.0
2010-11-08 14:35:00,80.5,80.54,80.47,80.54,13000.0,62.7453,62.7765,62.7219,62.7765,13000.0
2010-11-08 14:40:00,80.55,80.63,80.55,80.63,6700.0,62.7843,62.8467,62.7843,62.8467,6700.0
2010-11-08 14:45:00,80.64,80.7,80.62,80.64,5400.0,62.8544,62.9012,62.8389,62.8544,5400.0
2010-11-08 14:50:00,80.63,80.7,80.63,80.7,2800.0,62.8467,62.9012,62.8467,62.9012,2800.0
2010-11-08 14:55:00,80.68,80.72,80.64,80.66,5400.0,62.8856,62.9168,62.8544,62.87,5400.0
2010-11-08 15:00:00,80.66,80.73,80.66,80.67,14700.0,62.87,62.9246,62.87,62.8778,14700.0
2010-11-08 15:05:00,80.67,80.72,80.65,80.65,8400.0,62.8778,62.9168,62.8622,62.8622,8400.0
2010-11-08 15:10:00,80.66,80.71,80.65,80.7,10000.0,62.87,62.909,62.8622,62.9012,10000.0
2010-11-08 15:15:00,80.69,80.76,80.68,80.75,11200.0,62.8934,62.948,62.8856,62.9402,11200.0
2010-11-08 15:20:00,80.76,80.85,80.74,80.85,6000.0,62.948,63.0181,62.9324,63.0181,6000.0
2010-11-08 15:25:00,80.83,80.88,80.79,80.88,8000.0,63.0025,63.0415,62.9714,63.0415,8000.0
2010-11-08 15:30:00,80.86,80.95,80.86,80.91,6900.0,63.0259,63.0961,63.0259,63.0649,6900.0
2010-11-08 15:35:00,80.9,80.92,80.83,80.85,16900.0,63.0571,63.0727,63.0025,63.0181,16900.0
2010-11-08 15:40:00,80.82,80.86,80.78,80.85,19000.0,62.9947,63.0259,62.9636,63.0181,19000.0
2010-11-08 15:45:00,80.87,80.89,80.76,80.8,27600.0,63.0337,63.0493,62.948,62.9792,27600.0
2010-11-08 15:50:00,80.8,80.82,80.75,80.77,25500.0,62.9792,62.9947,62.9402,62.9558,25500.0
2010-11-08 15:55:00,80.75,80.87,80.75,80.86,22200.0,62.9402,63.0337,62.9402,63.0259,22200.0
2010-11-09 09:30:00,80.96,80.96,80.62,80.75,10200.0,63.1039,63.1039,62.8389,62.9402,10200.0
2010-11-09 09:35:00,80.75,80.76,80.44,80.5,6700.0,62.9402,62.948,62.6986,62.7453,6700.0
2010-11-09 09:40:00,80.51,80.66,80.37,80.59,8200.0,62.7531,62.87,62.644,62.8155,8200.0
2010-11-09 09:45:00,80.58,80.58,80.41,80.55,6400.0,62.8077,62.8077,62.6752,62.7843,6400.0
2010-11-09 09:50:00,80.49,80.67,80.47,80.67,9700.0,62.7375,62.8778,62.7219,62.8778,9700.0
2010-11-09 09:55:00,80.66,80.72,80.62,80.67,7000.0,62.87,62.9168,62.8389,62.8778,7000.0
2010-11-09 10:00:00,80.7,80.88,80.67,80.83,4800.0,62.9012,63.0415,62.8778,63.0025,4800.0
2010-11-09 10:05:00,80.83,80.88,80.69,80.76,9500.0,63.0025,63.0415,62.8934,62.948,9500.0
2010-11-09 10:10:00,80.77,80.83,80.75,80.79,6400.0,62.9558,63.0025,62.9402,62.9714,6400.0
2010-11-09 10:15:00,80.8,80.96,80.8,80.88,9200.0,62.9792,63.1039,62.9792,63.0415,9200.0
2010-11-09 10:20:00,80.9,80.96,80.8,80.8,5700.0,63.0571,63.1039,62.9792,62.9792,5700.0
2010-11-09 10:25:00,80.82,80.84,80.75,80.79,6400.0,62.9947,63.0103,62.9402,62.9714,6400.0
2010-11-09 10:30:00,80.8,80.9,80.79,80.79,5400.0,62.9792,63.0571,62.9714,62.9714,5400.0
2010-11-09 10:35:00,80.79,80.79,80.68,80.68,7200.0,62.9714,62.9714,62.8856,62.8856,7200.0
2010-11-09 10:40:00,80.68,80.71,80.67,80.68,6600.0,62.8856,62.909,62.8778,62.8856,6600.0
2010-11-09 10:45:00,80.66,80.67,80.59,80.66,17200.0,62.87,62.8778,62.8155,62.87,17200.0
2010-11-09 10:50:00,80.65,80.65,80.52,80.58,3500.0,62.8622,62.8622,62.7609,62.8077,3500.0
2010-11-09 10:55:00,80.58,80.7,80.58,80.66,7500.0,62.8077,62.9012,62.8077,62.87,7500.0
2010-11-09 11:00:00,80.67,80.75,80.67,80.72,5300.0,62.8778,62.9402,62.8778,62.9168,5300.0
2010-11-09 11:05:00,80.71,80.74,80.57,80.6,5700.0,62.909,62.9324,62.7999,62.8233,5700.0
2010-11-09 11:10:00,80.56,80.63,80.56,80.62,6000.0,62.7921,62.8467,62.7921,62.8389,6000.0
2010-11-09 11:15:00,80.64,80.65,80.62,80.64,3700.0,62.8544,62.8622,62.8389,62.8544,3700.0
2010-11-09 11:20:00,80.62,80.73,80.55,80.72,8800.0,62.8389,62.9246,62.7843,62.9168,8800.0
2010-11-09 11:25:00,80.72,80.83,80.71,80.76,7900.0,62.9168,63.0025,62.909,62.948,7900.0
2010-11-09 11:30:00,80.75,80.75,80.59,80.61,4100.0,62.9402,62.9402,62.8155,62.8311,4100.0
2010-11-09 11:35:00,80.59,80.69,80.55,80.69,3700.0,62.8155,62.8934,62.7843,62.8934,3700.0
2010-11-09 11:40:00,80.7,80.72,80.68,80.71,3500.0,62.9012,62.9168,62.8856,62.909,3500.0
2010-11-09 11:45:00,80.71,80.77,80.71,80.75,3100.0,62.909,62.9558,62.909,62.9402,3100.0
2010-11-09 11:50:00,80.76,80.76,80.68,80.68,3000.0,62.948,62.948,62.8856,62.8856,3000.0
2010-11-09 11:55:00,80.68,80.68,80.38,80.38,5900.0,62.8856,62.8856,62.6518,62.6518,5900.0
2010-11-09 12:00:00,80.39,80.42,80.25,80.26,19100.0,62.6596,62.683,62.5505,62.5583,19100.0
2010-11-09 12:05:00,80.26,80.36,80.25,80.33,5800.0,62.5583,62.6362,62.5505,62.6128,5800.0
2010-11-09 12:10:00,80.33,80.36,80.31,80.32,5400.0,62.6128,62.6362,62.5972,62.605,5400.0
2010-11-09 12:15:00,80.32,80.4,80.32,80.36,3800.0,62.605,62.6674,62.605,62.6362,3800.0
2010-11-09 12:20:00,80.37,80.38,80.33,80.35,7000.0,62.644,62.6518,62.6128,62.6284,7000.0
2010-11-09 12:25:00,80.35,80.38,80.33,80.35,8700.0,62.6284,62.6518,62.6128,62.6284,8700.0
2010-11-09 12:30:00,80.38,80.39,80.14,80.15,17800.0,62.6518,62.6596,62.4647,62.4725,17800.0
2010-11-09 12:35:00,80.13,80.15,80.11,80.14,12100.0,62.4569,62.4725,62.4413,62.4647,12100.0
2010-11-09 12:40:00,80.16,80.22,80.13,80.17,4900.0,62.4803,62.5271,62.4569,62.4881,4900.0
2010-11-09 12:45:00,80.17,80.21,80.1,80.1,8100.0,62.4881,62.5193,62.4335,62.4335,8100.0
2010-11-09 12:50:00,80.11,80.21,80.1,80.21,5800.0,62.4413,62.5193,62.4335,62.5193,5800.0
2010-11-09 12:55:00,80.19,80.2,80.1,80.11,12700.0,62.5037,62.5115,62.4335,62.4413,12700.0
2010-11-09 13:00:00,80.12,80.22,80.1,80.21,6200.0,62.4491,62.5271,62.4335,62.5193,6200.0
2010-11-09 13:05:00,80.22,80.3,80.22,80.28,10000.0,62.5271,62.5894,62.5271,62.5738,10000.0
2010-11-09 13:10:00,80.28,80.32,80.28,80.31,8200.0,62.5738,62.605,62.5738,62.5972,8200.0
2010-11-09 13:15:00,80.32,80.36,80.23,80.23,14300.0,62.605,62.6362,62.5349,62.5349,14300.0
2010-11-09 13:20:00,80.21,80.25,80.16,80.25,12900.0,62.5193,62.5505,62.4803,62.5505,12900.0
2010-11-09 13:25:00,80.25,80.25,80.14,80.23,9900.0,62.5505,62.5505,62.4647,62.5349,9900.0
2010-11-09 13:30:00,80.24,80.32,80.18,80.32,38900.0,62.5427,62.605,62.4959,62.605,38900.0
2010-11-09 13:35:00,80.3,80.3,80.16,80.18,10800.0,62.5894,62.5894,62.4803,62.4959,10800.0
2010-11-09 13:40:00,80.15,80.15,80.04,80.09,6000.0,62.4725,62.4725,62.3868,62.4258,6000.0
2010-11-09 13:45:00,80.14,80.14,79.94,79.97,12400.0,62.4647,62.4647,62.3088,62.3322,12400.0
2010-11-09 13:50:00,79.97,80.07,79.9,80.01,12600.0,62.3322,62.4102,62.2777,62.3634,12600.0
2010-11-09 13:55:00,80.0,80.07,79.98,80.02,4700.0,62.3556,62.4102,62.34,62.3712,4700.0
2010-11-09 14:00:00,80.03,80.14,80.02,80.11,9700.0,62.379,62.4647,62.3712,62.4413,9700.0
2010-11-09 14:05:00,80.11,80.15,80.08,80.11,8000.0,62.4413,62.4725,62.418,62.4413,8000.0
2010-11-09 14:10:00,80.11,80.15,80.04,80.15,8600.0,62.4413,62.4725,62.3868,62.4725,8600.0
2010-11-09 14:15:00,80.14,80.21,80.06,80.07,6300.0,62.4647,62.5193,62.4024,62.4102,6300.0
2010-11-09 14:20:00,80.05,80.05,79.97,79.99,8800.0,62.3946,62.3946,62.3322,62.3478,8800.0
2010-11-09 14:25:00,79.99,80.09,79.98,80.06,11000.0,62.3478,62.4258,62.34,62.4024,11000.0
2010-11-09 14:30:00,80.07,80.16,80.06,80.11,6900.0,62.4102,62.4803,62.4024,62.4413,6900.0
2010-11-09 14:35:00,80.12,80.23,80.12,80.22,6500.0,62.4491,62.5349,62.4491,62.5271,6500.0
2010-11-09 14:40:00,80.23,80.28,80.14,80.28,6800.0,62.5349,62.5738,62.4647,62.5738,6800.0
2010-11-09 14:45:00,80.25,80.36,80.24,80.34,15500.0,62.5505,62.6362,62.5427,62.6206,15500.0
2010-11-09 14:50:00,80.35,80.36,80.25,80.26,8700.0,62.6284,62.6362,62.5505,62.5583,8700.0
2010-11-09 14:55:00,80.26,80.32,80.24,80.29,10500.0,62.5583,62.605,62.5427,62.5816,10500.0
2010-11-09 15:00:00,80.29,80.29,80.1,80.11,5400.0,62.5816,62.5816,62.4335,62.4413,5400.0
2010-11-09 15:05:00,80.11,80.12,80.04,80.05,12900.0,62.4413,62.4491,62.3868,62.3946,12900.0
2010-11-09 15:10:00,80.06,80.09,79.97,80.07,14400.0,62.4024,62.4258,62.3322,62.4102,14400.0
2010-11-09 15:15:00,80.04,80.15,80.04,80.1,8200.0,62.3868,62.4725,62.3868,62.4335,8200.0
2010-11-09 15:20:00,80.1,80.1,79.92,79.93,9800.0,62.4335,62.4335,62.2932,62.301,9800.0
2010-11-09 15:25:00,79.92,80.02,79.87,79.95,15200.0,62.2932,62.3712,62.2543,62.3166,15200.0
2010-11-09 15:30:00,79.94,79.98,79.84,79.94,12800.0,62.3088,62.34,62.2309,62.3088,12800.0
2010-11-09 15:35:00,79.95,79.95,79.65,79.72,29600.0,62.3166,62.3166,62.0828,62.1374,29600.0
2010-11-09 15:40:00,79.73,79.77,79.69,79.73,37400.0,62.1452,62.1763,62.114,62.1452,37400.0
2010-11-09 15:45:00,79.72,79.74,79.45,79.52,31300.0,62.1374,62.1529,61.9269,61.9815,31300.0
2010-11-09 15:50:00,79.52,79.68,79.52,79.63,35200.0,61.9815,62.1062,61.9815,62.0672,35200.0
2010-11-09 15:55:00,79.64,79.91,79.64,79.9,55700.0,62.075,62.2855,62.075,62.2777,55700.0
2010-11-10 09:30:00,79.93,80.09,79.82,79.99,15200.0,62.301,62.4258,62.2153,62.3478,15200.0
2010-11-10 09:35:00,79.96,79.99,79.69,79.79,12400.0,62.3244,62.3478,62.114,62.1919,12400.0
2010-11-10 09:40:00,79.76,79.89,79.6,79.89,18200.0,62.1685,62.2699,62.0438,62.2699,18200.0
2010-11-10 09:45:00,79.87,79.89,79.61,79.61,9900.0,62.2543,62.2699,62.0516,62.0516,9900.0
2010-11-10 09:50:00,79.64,79.64,79.46,79.63,8400.0,62.075,62.075,61.9347,62.0672,8400.0
2010-11-10 09:55:00,79.68,79.68,79.46,79.56,13400.0,62.1062,62.1062,61.9347,62.0126,13400.0
2010-11-10 10:00:00,79.58,79.7,79.55,79.57,6800.0,62.0282,62.1218,62.0049,62.0204,6800.0
2010-11-10 10:05:00,79.57,79.57,79.25,79.38,10200.0,62.0204,62.0204,61.771,61.8723,10200.0
2010-11-10 10:10:00,79.38,79.63,79.35,79.63,11100.0,61.8723,62.0672,61.849,62.0672,11100.0
2010-11-10 10:15:00,79.61,79.61,79.48,79.51,4000.0,62.0516,62.0516,61.9503,61.9737,4000.0
2010-11-10 10:20:00,79.51,79.64,79.42,79.64,7200.0,61.9737,62.075,61.9035,62.075,7200.0
2010-11-10 10:25:00,79.61,79.61,79.37,79.37,3700.0,62.0516,62.0516,61.8646,61.8646,3700.0
2010-11-10 10:30:00,79.37,79.53,79.32,79.43,16800.0,61.8646,61.9893,61.8256,61.9113,16800.0
2010-11-10 10:35:00,79.45,79.63,79.42,79.63,7600.0,61.9269,62.0672,61.9035,62.0672,7600.0
2010-11-10 10:40:00,79.63,79.74,79.62,79.63,9100.0,62.0672,62.1529,62.0594,62.0672,9100.0
2010-11-10 10:45:00,79.6,79.68,79.56,79.63,12000.0,62.0438,62.1062,62.0126,62.0672,12000.0
2010-11-10 10:50:00,79.64,79.73,79.59,79.72,12300.0,62.075,62.1452,62.036,62.1374,12300.0
2010-11-10 10:55:00,79.74,79.78,79.7,79.78,6200.0,62.1529,62.1841,62.1218,62.1841,6200.0
2010-11-10 11:00:00,79.79,80.01,79.79,79.97,7200.0,62.1919,62.3634,62.1919,62.3322,7200.0
2010-11-10 11:05:00,79.94,79.95,79.79,79.85,9500.0,62.3088,62.3166,62.1919,62.2387,9500.0
2010-11-10 11:10:00,79.85,79.95,79.8,79.89,12300.0,62.2387,62.3166,62.1997,62.2699,12300.0
2010-11-10 11:15:00,79.85,79.91,79.71,79.91,14000.0,62.2387,62.2855,62.1296,62.2855,14000.0
2010-11-10 11:20:00,79.92,80.03,79.88,80.0,12500.0,62.2932,62.379,62.2621,62.3556,12500.0
2010-11-10 11:25:00,80.0,80.1,79.95,80.1,6800.0,62.3556,62.4335,62.3166,62.4335,6800.0
2010-11-10 11:30:00,80.11,80.23,80.11,80.16,4200.0,62.4413,62.5349,62.4413,62.4803,4200.0
2010-11-10 11:35:00,80.15,80.34,80.12,80.31,8300.0,62.4725,62.6206,62.4491,62.5972,8300.0
2010-11-10 11:40:00,80.35,80.35,80.26,80.28,7400.0,62.6284,62.6284,62.5583,62.5738,7400.0
2010-11-10 11:45:00,80.31,80.42,80.25,80.4,16400.0,62.5972,62.683,62.5505,62.6674,16400.0
2010-11-10 11:50:00,80.38,80.47,80.34,80.37,10000.0,62.6518,62.7219,62.6206,62.644,10000.0
2010-11-10 11:55:00,80.37,80.5,80.34,80.41,15100.0,62.644,62.7453,62.6206,62.6752,15100.0
2010-11-10 12:00:00,80.4,80.52,80.37,80.41,9200.0,62.6674,62.7609,62.644,62.6752,9200.0
2010-11-10 12:05:00,80.41,80.43,80.25,80.25,11200.0,62.6752,62.6908,62.5505,62.5505,11200.0
2010-11-10 12:10:00,80.23,80.26,80.22,80.25,2600.0,62.5349,62.5583,62.5271,62.5505,2600.0
2010-11-10 12:15:00,80.24,80.26,80.19,80.22,1800.0,62.5427,62.5583,62.5037,62.5271,1800.0
2010-11-10 12:20:00,80.19,80.19,80.03,80.08,1500.0,62.5037,62.5037,62.379,62.418,1500.0
2010-11-10 12:25:00,80.1,80.18,80.1,80.14,6600.0,62.4335,62.4959,62.4335,62.4647,6600.0
2010-11-10 12:30:00,80.15,80.27,80.15,80.25,3300.0,62.4725,62.5661,62.4725,62.5505,3300.0
2010-11-10 12:35:00,80.25,80.25,80.19,80.21,2300.0,62.5505,62.5505,62.5037,62.5193,2300.0
2010-11-10 12:40:00,80.22,80.22,80.07,80.07,3500.0,62.5271,62.5271,62.4102,62.4102,3500.0
2010-11-10 12:45:00,80.08,80.13,80.08,80.12,4200.0,62.418,62.4569,62.418,62.4491,4200.0
2010-11-10 12:50:00,80.12,80.12,80.06,80.11,4000.0,62.4491,62.4491,62.4024,62.4413,4000.0
2010-11-10 12:55:00,80.1,80.13,80.09,80.12,3000.0,62.4335,62.4569,62.4258,62.4491,3000.0
2010-11-10 13:00:00,80.13,80.13,79.96,80.07,16200.0,62.4569,62.4569,62.3244,62.4102,16200.0
2010-11-10 13:05:00,80.09,80.24,80.08,80.23,10300.0,62.4258,62.5427,62.418,62.5349,10300.0
2010-11-10 13:10:00,80.23,80.26,80.15,80.23,6700.0,62.5349,62.5583,62.4725,62.5349,6700.0
2010-11-10 13:15:00,80.21,80.51,80.16,80.51,10300.0,62.5193,62.7531,62.4803,62.7531,10300.0
2010-11-10 13:20:00,80.51,80.63,80.43,80.47,18700.0,62.7531,62.8467,62.6908,62.7219,18700.0
2010-11-10 13:25:00,80.46,80.54,80.44,80.46,10100.0,62.7141,62.7765,62.6986,62.7141,10100.0
2010-11-10 13:30:00,80.44,80.62,80.43,80.46,15200.0,62.6986,62.8389,62.6908,62.7141,15200.0
2010-11-10 13:35:00,80.45,80.55,80.45,80.48,7500.0,62.7064,62.7843,62.7064,62.7297,7500.0
2010-11-10 13:40:00,80.47,80.49,80.39,80.39,10200.0,62.7219,62.7375,62.6596,62.6596,10200.0
2010-11-10 13:45:00,80.38,80.5,80.36,80.5,7200.0,62.6518,62.7453,62.6362,62.7453,7200.0
2010-11-10 13:50:00,80.47,80.47,80.4,80.45,7700.0,62.7219,62.7219,62.6674,62.7064,7700.0
2010-11-10 13:55:00,80.46,80.57,80.41,80.49,4800.0,62.7141,62.7999,62.6752,62.7375,4800.0
2010-11-10 14:00:00,80.45,80.63,80.45,80.63,12100.0,62.7064,62.8467,62.7064,62.8467,12100.0
2010-11-10 14:05:00,80.6,80.6,80.41,80.5,52400.0,62.8233,62.8233,62.6752,62.7453,52400.0
2010-11-10 14:10:00,80.48,80.49,80.3,80.3,38200.0,62.7297,62.7375,62.5894,62.5894,38200.0
2010-11-10 14:15:00,80.3,80.32,80.22,80.26,6300.0,62.5894,62.605,62.5271,62.5583,6300.0
2010-11-10 14:20:00,80.26,80.27,80.07,80.11,8400.0,62.5583,62.5661,62.4102,62.4413,8400.0
2010-11-10 14:25:00,80.14,80.3,80.14,80.3,5500.0,62.4647,62.5894,62.4647,62.5894,5500.0
2010-11-10 14:30:00,80.29,80.3,80.18,80.2,9100.0,62.5816,62.5894,62.4959,62.5115,9100.0
2010-11-10 14:35:00,80.21,80.27,80.16,80.25,3300.0,62.5193,62.5661,62.4803,62.5505,3300.0
2010-11-10 14:40:00,80.24,80.24,80.09,80.14,17200.0,62.5427,62.5427,62.4258,62.4647,17200.0
2010-11-10 14:45:00,80.16,80.22,80.16,80.2,12400.0,62.4803,62.5271,62.4803,62.5115,12400.0
2010-11-10 14:50:00,80.16,80.23,80.16,80.22,9000.0,62.4803,62.5349,62.4803,62.5271,9000.0
2010-11-10 14:55:00,80.23,80.23,80.15,80.17,3800.0,62.5349,62.5349,62.4725,62.4881,3800.0
2010-11-10 15:00:00,80.17,80.24,80.09,80.18,13900.0,62.4881,62.5427,62.4258,62.4959,13900.0
2010-11-10 15:05:00,80.15,80.15,80.07,80.11,7000.0,62.4725,62.4725,62.4102,62.4413,7000.0
2010-11-10 15:10:00,80.11,80.27,80.1,80.22,9900.0,62.4413,62.5661,62.4335,62.5271,9900.0
2010-11-10 15:15:00,80.21,80.21,80.08,80.14,8400.0,62.5193,62.5193,62.418,62.4647,8400.0
2010-11-10 15:20:00,80.14,80.23,80.14,80.22,7100.0,62.4647,62.5349,62.4647,62.5271,7100.0
2010-11-10 15:25:00,80.21,80.29,80.17,80.21,15100.0,62.5193,62.5816,62.4881,62.5193,15100.0
2010-11-10 15:30:00,80.21,80.3,80.18,80.24,9700.0,62.5193,62.5894,62.4959,62.5427,9700.0
2010-11-10 15:35:00,80.24,80.27,80.14,80.15,11600.0,62.5427,62.5661,62.4647,62.4725,11600.0
2010-11-10 15:40:00,80.17,80.21,80.11,80.14,9000.0,62.4881,62.5193,62.4413,62.4647,9000.0
2010-11-10 15:45:00,80.15,80.32,80.15,80.3,26600.0,62.4725,62.605,62.4725,62.5894,26600.0
2010-11-10 15:50:00,80.3,80.38,80.28,80.33,35500.0,62.5894,62.6518,62.5738,62.6128,35500.0
2010-11-10 15:55:00,80.32,80.48,80.29,80.42,53300.0,62.605,62.7297,62.5816,62.683,53300.0
2010-11-11 09:30:00,79.84,80.34,79.66,80.34,20300.0,62.2309,62.6206,62.0906,62.6206,20300.0
2010-11-11 09:35:00,80.29,80.34,80.12,80.2,9400.0,62.5816,62.6206,62.4491,62.5115,9400.0
2010-11-11 09:40:00,80.2,80.2,79.91,80.03,10500.0,62.5115,62.5115,62.2855,62.379,10500.0
2010-11-11 09:45:00,79.94,80.15,79.87,80.11,13800.0,62.3088,62.4725,62.2543,62.4413,13800.0
2010-11-11 09:50:00,80.13,80.2,79.97,80.2,15400.0,62.4569,62.5115,62.3322,62.5115,15400.0
2010-11-11 09:55:00,80.2,80.33,80.04,80.27,16900.0,62.5115,62.6128,62.3868,62.5661,16900.0
2010-11-11 10:00:00,80.27,80.35,80.19,80.27,14800.0,62.5661,62.6284,62.5037,62.5661,14800.0
2010-11-11 10:05:00,80.29,80.47,80.22,80.42,27100.0,62.5816,62.7219,62.5271,62.683,27100.0
2010-11-11 10:10:00,80.43,80.54,80.31,80.31,14800.0,62.6908,62.7765,62.5972,62.5972,14800.0
2010-11-11 10:15:00,80.34,80.52,80.32,80.49,12800.0,62.6206,62.7609,62.605,62.7375,12800.0
2010-11-11 10:20:00,80.55,80.55,80.47,80.54,7600.0,62.7843,62.7843,62.7219,62.7765,7600.0
2010-11-11 10:25:00,80.54,80.55,80.45,80.49,27700.0,62.7765,62.7843,62.7064,62.7375,27700.0
2010-11-11 10:30:00,80.48,80.49,80.27,80.29,18500.0,62.7297,62.7375,62.5661,62.5816,18500.0
2010-11-11 10:35:00,80.32,80.32,80.08,80.12,14700.0,62.605,62.605,62.418,62.4491,14700.0
2010-11-11 10:40:00,80.17,80.18,80.01,80.07,15300.0,62.4881,62.4959,62.3634,62.4102,15300.0
2010-11-11 10:45:00,80.07,80.17,80.04,80.08,18000.0,62.4102,62.4881,62.3868,62.418,18000.0
2010-11-11 10:50:00,80.07,80.1,79.96,80.06,81400.0,62.4102,62.4335,62.3244,62.4024,81400.0
2010-11-11 10:55:00,80.06,80.27,80.06,80.22,3300.0,62.4024,62.5661,62.4024,62.5271,3300.0
2010-11-11 11:00:00,80.25,80.39,80.22,80.39,11200.0,62.5505,62.6596,62.5271,62.6596,11200.0
2010-11-11 11:05:00,80.38,80.39,80.1,80.16,11800.0,62.6518,62.6596,62.4335,62.4803,11800.0
2010-11-11 11:10:00,80.14,80.27,80.14,80.27,7300.0,62.4647,62.5661,62.4647,62.5661,7300.0
2010-11-11 11:15:00,80.27,80.34,80.25,80.26,6500.0,62.5661,62.6206,62.5505,62.5583,6500.0
2010-11-11 11:20:00,80.29,80.33,80.22,80.27,18900.0,62.5816,62.6128,62.5271,62.5661,18900.0
2010-11-11 11:25:00,80.23,80.3,80.13,80.29,9600.0,62.5349,62.5894,62.4569,62.5816,9600.0
2010-11-11 11:30:00,80.28,80.46,80.28,80.46,5400.0,62.5738,62.7141,62.5738,62.7141,5400.0
2010-11-11 11:35:00,80.46,80.61,80.42,80.56,18500.0,62.7141,62.8311,62.683,62.7921,18500.0
2010-11-11 11:40:00,80.53,80.54,80.43,80.46,9100.0,62.7687,62.7765,62.6908,62.7141,9100.0
2010-11-11 11:45:00,80.46,80.6,80.42,80.56,6400.0,62.7141,62.8233,62.683,62.7921,6400.0
2010-11-11 11:50:00,80.57,80.7,80.57,80.64,10800.0,62.7999,62.9012,62.7999,62.8544,10800.0
2010-11-11 11:55:00,80.66,80.67,80.53,80.54,9800.0,62.87,62.8778,62.7687,62.7765,9800.0
2010-11-11 12:00:00,80.53,80.58,80.51,80.57,7800.0,62.7687,62.8077,62.7531,62.7999,7800.0
2010-11-11 12:05:00,80.59,80.69,80.59,80.64,11200.0,62.8155,62.8934,62.8155,62.8544,11200.0
2010-11-11 12:10:00,80.61,80.68,80.59,80.68,6900.0,62.8311,62.8856,62.8155,62.8856,6900.0
2010-11-11 12:15:00,80.68,80.74,80.68,80.69,4400.0,62.8856,62.9324,62.8856,62.8934,4400.0
2010-11-11 12:20:00,80.69,80.72,80.65,80.68,21200.0,62.8934,62.9168,62.8622,62.8856,21200.0
2010-11-11 12:25:00,80.68,80.69,80.54,80.58,3500.0,62.8856,62.8934,62.7765,62.8077,3500.0
2010-11-11 12:30:00,80.6,80.69,80.57,80.57,7900.0,62.8233,62.8934,62.7999,62.7999,7900.0
2010-11-11 12:35:00,80.59,80.64,80.55,80.64,6300.0,62.8155,62.8544,62.7843,62.8544,6300.0
2010-11-11 12:40:00,80.64,80.69,80.6,80.63,10600.0,62.8544,62.8934,62.8233,62.8467,10600.0
2010-11-11 12:45:00,80.63,80.7,80.63,80.68,7300.0,62.8467,62.9012,62.8467,62.8856,7300.0
2010-11-11 12:50:00,80.67,80.72,80.6,80.61,9000.0,62.8778,62.9168,62.8233,62.8311,9000.0
2010-11-11 12:55:00,80.61,80.65,80.59,80.62,5300.0,62.8311,62.8622,62.8155,62.8389,5300.0
2010-11-11 13:00:00,80.63,80.63,80.55,80.63,8300.0,62.8467,62.8467,62.7843,62.8467,8300.0
2010-11-11 13:05:00,80.62,80.69,80.6,80.67,6500.0,62.8389,62.8934,62.8233,62.8778,6500.0
2010-11-11 13:10:00,80.66,80.73,80.63,80.73,10100.0,62.87,62.9246,62.8467,62.9246,10100.0
2010-11-11 13:15:00,80.73,80.73,80.63,80.64,5300.0,62.9246,62.9246,62.8467,62.8544,5300.0
2010-11-11 13:20:00,80.63,80.72,80.62,80.67,4500.0,62.8467,62.9168,62.8389,62.8778,4500.0
2010-11-11 13:25:00,80.68,80.7,80.64,80.64,13700.0,62.8856,62.9012,62.8544,62.8544,13700.0
2010-11-11 13:30:00,80.66,80.71,80.63,80.71,4200.0,62.87,62.909,62.8467,62.909,4200.0
2010-11-11 13:35:00,80.71,80.74,80.7,80.73,8800.0,62.909,62.9324,62.9012,62.9246,8800.0
2010-11-11 13:40:00,80.74,80.86,80.74,80.78,9900.0,62.9324,63.0259,62.9324,62.9636,9900.0
2010-11-11 13:45:00,80.8,80.96,80.79,80.96,9400.0,62.9792,63.1039,62.9714,63.1039,9400.0
2010-11-11 13:50:00,80.96,80.96,80.8,80.8,15000.0,63.1039,63.1039,62.9792,62.9792,15000.0
2010-11-11 13:55:00,80.8,80.92,80.8,80.89,10100.0,62.9792,63.0727,62.9792,63.0493,10100.0
2010-11-11 14:00:00,80.85,80.89,80.72,80.74,25800.0,63.0181,63.0493,62.9168,62.9324,25800.0
2010-11-11 14:05:00,80.74,80.78,80.7,80.73,13200.0,62.9324,62.9636,62.9012,62.9246,13200.0
2010-11-11 14:10:00,80.74,80.79,80.67,80.79,24700.0,62.9324,62.9714,62.8778,62.9714,24700.0
2010-11-11 14:15:00,80.79,80.88,80.77,80.88,13900.0,62.9714,63.0415,62.9558,63.0415,13900.0
2010-11-11 14:20:00,80.86,80.88,80.81,80.82,17600.0,63.0259,63.0415,62.987,62.9947,17600.0
2010-11-11 14:25:00,80.84,80.9,80.78,80.89,12800.0,63.0103,63.0571,62.9636,63.0493,12800.0
2010-11-11 14:30:00,80.9,81.07,80.9,81.03,9200.0,63.0571,63.1896,63.0571,63.1584,9200.0
2010-11-11 14:35:00,81.03,81.08,80.96,81.01,23100.0,63.1584,63.1974,63.1039,63.1428,23100.0
2010-11-11 14:40:00,80.99,81.07,80.96,81.02,7700.0,63.1273,63.1896,63.1039,63.1506,7700.0
2010-11-11 14:45:00,81.03,81.11,81.03,81.08,16100.0,63.1584,63.2208,63.1584,63.1974,16100.0
2010-11-11 14:50:00,81.09,81.12,81.0,81.07,26400.0,63.2052,63.2286,63.135,63.1896,26400.0
2010-11-11 14:55:00,81.06,81.09,80.97,81.0,12500.0,63.1818,63.2052,63.1117,63.135,12500.0
2010-11-11 15:00:00,81.0,81.01,80.95,80.97,15600.0,63.135,63.1428,63.0961,63.1117,15600.0
2010-11-11 15:05:00,80.98,81.14,80.96,81.11,14400.0,63.1195,63.2442,63.1039,63.2208,14400.0
2010-11-11 15:10:00,81.11,81.17,81.04,81.07,21800.0,63.2208,63.2676,63.1662,63.1896,21800.0
2010-11-11 15:15:00,81.11,81.18,81.06,81.17,38400.0,63.2208,63.2753,63.1818,63.2676,38400.0
2010-11-11 15:20:00,81.18,81.19,81.1,81.11,44900.0,63.2753,63.2831,63.213,63.2208,44900.0
2010-11-11 15:25:00,81.11,81.17,81.06,81.13,27500.0,63.2208,63.2676,63.1818,63.2364,27500.0
2010-11-11 15:30:00,81.13,81.13,80.89,80.92,72100.0,63.2364,63.2364,63.0493,63.0727,72100.0
2010-11-11 15:35:00,80.93,81.05,80.89,80.99,23100.0,63.0805,63.174,63.0493,63.1273,23100.0
2010-11-11 15:40:00,80.99,81.11,80.96,81.08,23600.0,63.1273,63.2208,63.1039,63.1974,23600.0
2010-11-11 15:45:00,81.09,81.22,81.01,81.06,54100.0,63.2052,63.3065,63.1428,63.1818,54100.0
2010-11-11 15:50:00,81.07,81.11,81.04,81.08,46700.0,63.1896,63.2208,63.1662,63.1974,46700.0
2010-11-11 15:55:00,81.08,81.31,81.07,81.29,69300.0,63.1974,63.3767,63.1896,63.3611,69300.0
2010-11-12 09:30:00,80.87,80.87,79.92,80.21,54000.0,63.0337,63.0337,62.2932,62.5193,54000.0
2010-11-12 09:35:00,80.21,80.48,80.15,80.36,12000.0,62.5193,62.7297,62.4725,62.6362,12000.0
2010-11-12 09:40:00,80.28,80.49,80.23,80.49,6800.0,62.5738,62.7375,62.5349,62.7375,6800.0
2010-11-12 09:45:00,80.45,80.59,80.39,80.4,8500.0,62.7064,62.8155,62.6596,62.6674,8500.0
2010-11-12 09:50:00,80.39,80.6,80.24,80.6,20700.0,62.6596,62.8233,62.5427,62.8233,20700.0
2010-11-12 09:55:00,80.6,80.6,80.31,80.31,16900.0,62.8233,62.8233,62.5972,62.5972,16900.0
2010-11-12 10:00:00,80.35,80.35,80.17,80.23,8300.0,62.6284,62.6284,62.4881,62.5349,8300.0
2010-11-12 10:05:00,80.23,80.23,79.99,80.04,16100.0,62.5349,62.5349,62.3478,62.3868,16100.0
2010-11-12 10:10:00,80.04,80.27,80.0,80.17,18500.0,62.3868,62.5661,62.3556,62.4881,18500.0
2010-11-12 10:15:00,80.19,80.41,80.17,80.23,19500.0,62.5037,62.6752,62.4881,62.5349,19500.0
2010-11-12 10:20:00,80.21,80.21,80.07,80.11,11400.0,62.5193,62.5193,62.4102,62.4413,11400.0
2010-11-12 10:25:00,80.09,80.1,79.85,79.88,17700.0,62.4258,62.4335,62.2387,62.2621,17700.0
2010-11-12 10:30:00,79.88,79.9,79.64,79.82,13900.0,62.2621,62.2777,62.075,62.2153,13900.0
2010-11-12 10:35:00,79.81,79.85,79.48,79.63,19400.0,62.2075,62.2387,61.9503,62.0672,19400.0
2010-11-12 10:40:00,79.67,79.67,79.32,79.44,40300.0,62.0984,62.0984,61.8256,61.9191,40300.0
2010-11-12 10:45:00,79.45,79.54,79.43,79.49,26100.0,61.9269,61.9971,61.9113,61.9581,26100.0
2010-11-12 10:50:00,79.5,79.52,79.28,79.28,28500.0,61.9659,61.9815,61.7944,61.7944,28500.0
2010-11-12 10:55:00,79.3,79.33,79.17,79.29,19300.0,61.81,61.8334,61.7087,61.8022,19300.0
2010-11-12 11:00:00,79.27,79.39,79.27,79.38,20000.0,61.7866,61.8801,61.7866,61.8723,20000.0
2010-11-12 11:05:00,79.37,79.38,79.15,79.18,9400.0,61.8646,61.8723,61.6931,61.7165,9400.0
2010-11-12 11:10:00,79.2,79.47,79.18,79.45,10500.0,61.732,61.9425,61.7165,61.9269,10500.0
2010-11-12 11:15:00,79.44,79.49,79.42,79.45,11600.0,61.9191,61.9581,61.9035,61.9269,11600.0
2010-11-12 11:20:00,79.42,79.55,79.42,79.53,20000.0,61.9035,62.0049,61.9035,61.9893,20000.0
2010-11-12 11:25:00,79.55,79.68,79.54,79.64,3900.0,62.0049,62.1062,61.9971,62.075,3900.0
2010-11-12 11:30:00,79.63,79.66,79.6,79.64,4900.0,62.0672,62.0906,62.0438,62.075,4900.0
2010-11-12 11:35:00,79.63,79.63,79.6,79.6,1800.0,62.0672,62.0672,62.0438,62.0438,1800.0
2010-11-12 11:40:00,79.61,79.61,79.54,79.54,5800.0,62.0516,62.0516,61.9971,61.9971,5800.0
2010-11-12 11:45:00,79.55,79.55,79.45,79.5,8500.0,62.0049,62.0049,61.9269,61.9659,8500.0
2010-11-12 11:50:00,79.47,79.47,79.25,79.3,6800.0,61.9425,61.9425,61.771,61.81,6800.0
2010-11-12 11:55:00,79.32,79.37,79.28,79.37,3600.0,61.8256,61.8646,61.7944,61.8646,3600.0
2010-11-12 12:00:00,79.38,79.42,79.33,79.37,10400.0,61.8723,61.9035,61.8334,61.8646,10400.0
2010-11-12 12:05:00,79.4,79.48,79.4,79.46,5000.0,61.8879,61.9503,61.8879,61.9347,5000.0
2010-11-12 12:10:00,79.44,79.5,79.38,79.44,10300.0,61.9191,61.9659,61.8723,61.9191,10300.0
2010-11-12 12:15:00,79.43,79.43,79.25,79.29,2900.0,61.9113,61.9113,61.771,61.8022,2900.0
2010-11-12 12:20:00,79.3,79.3,79.1,79.16,6200.0,61.81,61.81,61.6541,61.7009,6200.0
2010-11-12 12:25:00,79.16,79.26,79.14,79.18,9400.0,61.7009,61.7788,61.6853,61.7165,9400.0
2010-11-12 12:30:00,79.16,79.37,79.15,79.2,10100.0,61.7009,61.8646,61.6931,61.732,10100.0
2010-11-12 12:35:00,79.16,79.42,79.12,79.4,11300.0,61.7009,61.9035,61.6697,61.8879,11300.0
2010-11-12 12:40:00,79.37,79.39,79.27,79.27,5200.0,61.8646,61.8801,61.7866,61.7866,5200.0
2010-11-12 12:45:00,79.28,79.28,79.13,79.14,5300.0,61.7944,61.7944,61.6775,61.6853,5300.0
2010-11-12 12:50:00,79.16,79.16,78.94,79.08,16100.0,61.7009,61.7009,61.5294,61.6385,16100.0
2010-11-12 12:55:00,79.08,79.11,78.96,79.01,13100.0,61.6385,61.6619,61.545,61.584,13100.0
2010-11-12 13:00:00,78.99,79.06,78.9,79.0,15100.0,61.5684,61.6229,61.4982,61.5762,15100.0
2010-11-12 13:05:00,79.02,79.09,78.91,78.91,16600.0,61.5917,61.6463,61.506,61.506,16600.0
2010-11-12 13:10:00,78.92,79.03,78.92,78.99,9300.0,61.5138,61.5995,61.5138,61.5684,9300.0
2010-11-12 13:15:00,79.01,79.03,78.93,78.93,9600.0,61.584,61.5995,61.5216,61.5216,9600.0
2010-11-12 13:20:00,78.94,79.05,78.8,79.01,12800.0,61.5294,61.6151,61.4203,61.584,12800.0
2010-11-12 13:25:00,79.0,79.21,78.99,79.17,8800.0,61.5762,61.7398,61.5684,61.7087,8800.0
2010-11-12 13:30:00,79.2,79.23,79.16,79.21,4700.0,61.732,61.7554,61.7009,61.7398,4700.0
2010-11-12 13:35:00,79.2,79.26,79.18,79.2,7400.0,61.732,61.7788,61.7165,61.732,7400.0
2010-11-12 13:40:00,79.22,79.24,79.18,79.24,5600.0,61.7476,61.7632,61.7165,61.7632,5600.0
2010-11-12 13:45:00,79.2,79.27,79.13,79.13,2700.0,61.732,61.7866,61.6775,61.6775,2700.0
2010-11-12 13:50:00,79.14,79.18,79.11,79.11,4100.0,61.6853,61.7165,61.6619,61.6619,4100.0
2010-11-12 13:55:00,79.09,79.12,79.04,79.07,5600.0,61.6463,61.6697,61.6073,61.6307,5600.0
2010-11-12 14:00:00,79.04,79.05,78.98,79.04,8100.0,61.6073,61.6151,61.5606,61.6073,8100.0
2010-11-12 14:05:00,79.03,79.04,78.93,79.0,6200.0,61.5995,61.6073,61.5216,61.5762,6200.0
2010-11-12 14:10:00,79.02,79.03,78.96,78.97,9100.0,61.5917,61.5995,61.545,61.5528,9100.0
2010-11-12 14:15:00,78.98,79.11,78.96,79.08,8700.0,61.5606,61.6619,61.545,61.6385,8700.0
2010-11-12 14:20:00,79.06,79.22,79.04,79.16,25600.0,61.6229,61.7476,61.6073,61.7009,25600.0
2010-11-12 14:25:00,79.16,79.25,79.16,79.22,16600.0,61.7009,61.771,61.7009,61.7476,16600.0
2010-11-12 14:30:00,79.2,79.21,79.09,79.21,11300.0,61.732,61.7398,61.6463,61.7398,11300.0
2010-11-12 14:35:00,79.21,79.22,79.09,79.13,6900.0,61.7398,61.7476,61.6463,61.6775,6900.0
2010-11-12 14:40:00,79.13,79.19,79.02,79.06,18800.0,61.6775,61.7243,61.5917,61.6229,18800.0
2010-11-12 14:45:00,79.02,79.24,79.02,79.24,9100.0,61.5917,61.7632,61.5917,61.7632,9100.0
2010-11-12 14:50:00,79.24,79.49,79.24,79.34,26300.0,61.7632,61.9581,61.7632,61.8412,26300.0
2010-11-12 14:55:00,79.34,79.34,79.25,79.25,9500.0,61.8412,61.8412,61.771,61.771,9500.0
2010-11-12 15:00:00,79.26,79.39,79.21,79.35,8200.0,61.7788,61.8801,61.7398,61.849,8200.0
2010-11-12 15:05:00,79.37,79.5,79.31,79.47,23000.0,61.8646,61.9659,61.8178,61.9425,23000.0
2010-11-12 15:10:00,79.46,79.51,79.4,79.49,9200.0,61.9347,61.9737,61.8879,61.9581,9200.0
2010-11-12 15:15:00,79.48,79.53,79.43,79.5,9700.0,61.9503,61.9893,61.9113,61.9659,9700.0
2010-11-12 15:20:00,79.48,79.58,79.35,79.39,13200.0,61.9503,62.0282,61.849,61.8801,13200.0
2010-11-12 15:25:00,79.39,79.39,79.24,79.32,10500.0,61.8801,61.8801,61.7632,61.8256,10500.0
2010-11-12 15:30:00,79.34,79.43,79.31,79.42,10600.0,61.8412,61.9113,61.8178,61.9035,10600.0
2010-11-12 15:35:00,79.43,79.48,79.25,79.28,26000.0,61.9113,61.9503,61.771,61.7944,26000.0
2010-11-12 15:40:00,79.29,79.3,79.13,79.15,26400.0,61.8022,61.81,61.6775,61.6931,26400.0
2010-11-12 15:45:00,79.15,79.36,79.14,79.32,22500.0,61.6931,61.8568,61.6853,61.8256,22500.0
2010-11-12 15:50:00,79.31,79.33,79.2,79.21,37300.0,61.8178,61.8334,61.732,61.7398,37300.0
2010-11-12 15:55:00,79.21,79.38,79.2,79.37,40700.0,61.7398,61.8723,61.732,61.8646,40700.0
2010-11-15 09:30:00,80.08,80.08,79.63,80.08,37000.0,62.418,62.418,62.0672,62.418,37000.0
2010-11-15 09:35:00,80.08,80.44,80.04,80.15,42800.0,62.418,62.6986,62.3868,62.4725,42800.0
2010-11-15 09:40:00,80.16,80.32,80.12,80.21,28000.0,62.4803,62.605,62.4491,62.5193,28000.0
2010-11-15 09:45:00,80.2,80.47,80.14,80.18,29500.0,62.5115,62.7219,62.4647,62.4959,29500.0
2010-11-15 09:50:00,80.17,80.22,79.77,79.81,41800.0,62.4881,62.5271,62.1763,62.2075,41800.0
2010-11-15 09:55:00,79.81,79.87,79.71,79.75,7800.0,62.2075,62.2543,62.1296,62.1607,7800.0
2010-11-15 10:00:00,79.76,79.76,79.5,79.58,15300.0,62.1685,62.1685,61.9659,62.0282,15300.0
2010-11-15 10:05:00,79.6,79.6,79.2,79.52,29700.0,62.0438,62.0438,61.732,61.9815,29700.0
2010-11-15 10:10:00,79.52,79.78,79.52,79.78,6200.0,61.9815,62.1841,61.9815,62.1841,6200.0
2010-11-15 10:15:00,79.8,80.05,79.73,80.02,10500.0,62.1997,62.3946,62.1452,62.3712,10500.0
2010-11-15 10:20:00,80.02,80.12,79.88,80.12,18300.0,62.3712,62.4491,62.2621,62.4491,18300.0
2010-11-15 10:25:00,80.13,80.25,80.07,80.07,10300.0,62.4569,62.5505,62.4102,62.4102,10300.0
2010-11-15 10:30:00,80.13,80.37,80.13,80.35,19700.0,62.4569,62.644,62.4569,62.6284,19700.0
2010-11-15 10:35:00,80.32,80.48,80.18,80.39,18000.0,62.605,62.7297,62.4959,62.6596,18000.0
2010-11-15 10:40:00,80.35,80.37,80.21,80.33,13900.0,62.6284,62.644,62.5193,62.6128,13900.0
2010-11-15 10:45:00,80.35,80.42,80.31,80.36,8700.0,62.6284,62.683,62.5972,62.6362,8700.0
2010-11-15 10:50:00,80.35,80.37,80.07,80.08,19400.0,62.6284,62.644,62.4102,62.418,19400.0
2010-11-15 10:55:00,80.09,80.11,80.04,80.11,8000.0,62.4258,62.4413,62.3868,62.4413,8000.0
2010-11-15 11:00:00,80.13,80.16,79.96,79.96,11700.0,62.4569,62.4803,62.3244,62.3244,11700.0
2010-11-15 11:05:00,79.93,79.98,79.84,79.98,12800.0,62.301,62.34,62.2309,62.34,12800.0
2010-11-15 11:10:00,79.98,80.12,79.97,80.1,6900.0,62.34,62.4491,62.3322,62.4335,6900.0
2010-11-15 11:15:00,80.11,80.21,80.11,80.21,9500.0,62.4413,62.5193,62.4413,62.5193,9500.0
2010-11-15 11:20:00,80.21,80.39,80.21,80.37,25300.0,62.5193,62.6596,62.5193,62.644,25300.0
2010-11-15 11:25:00,80.36,80.51,80.35,80.46,15500.0,62.6362,62.7531,62.6284,62.7141,15500.0
2010-11-15 11:30:00,80.48,80.69,80.46,80.66,20600.0,62.7297,62.8934,62.7141,62.87,20600.0
2010-11-15 11:35:00,80.65,80.68,80.62,80.67,9400.0,62.8622,62.8856,62.8389,62.8778,9400.0
2010-11-15 11:40:00,80.66,80.79,80.66,80.79,17400.0,62.87,62.9714,62.87,62.9714,17400.0
2010-11-15 11:45:00,80.85,80.85,80.76,80.82,20300.0,63.0181,63.0181,62.948,62.9947,20300.0
2010-11-15 11:50:00,80.82,80.83,80.7,80.71,15800.0,62.9947,63.0025,62.9012,62.909,15800.0
2010-11-15 11:55:00,80.72,80.77,80.68,80.76,4300.0,62.9168,62.9558,62.8856,62.948,4300.0
2010-11-15 12:00:00,80.78,80.93,80.75,80.78,8800.0,62.9636,63.0805,62.9402,62.9636,8800.0
2010-11-15 12:05:00,80.78,80.79,80.63,80.63,10300.0,62.9636,62.9714,62.8467,62.8467,10300.0
2010-11-15 12:10:00,80.63,80.64,80.5,80.57,9600.0,62.8467,62.8544,62.7453,62.7999,9600.0
2010-11-15 12:15:00,80.55,80.57,80.45,80.49,6000.0,62.7843,62.7999,62.7064,62.7375,6000.0
2010-11-15 12:20:00,80.51,80.57,80.43,80.48,8400.0,62.7531,62.7999,62.6908,62.7297,8400.0
2010-11-15 12:25:00,80.49,80.68,80.49,80.66,7100.0,62.7375,62.8856,62.7375,62.87,7100.0
2010-11-15 12:30:00,80.65,80.68,80.62,80.63,2100.0,62.8622,62.8856,62.8389,62.8467,2100.0
2010-11-15 12:35:00,80.65,80.76,80.64,80.76,6200.0,62.8622,62.948,62.8544,62.948,6200.0
2010-11-15 12:40:00,80.76,80.77,80.7,80.71,8100.0,62.948,62.9558,62.9012,62.909,8100.0
2010-11-15 12:45:00,80.69,80.79,80.69,80.79,3300.0,62.8934,62.9714,62.8934,62.9714,3300.0
2010-11-15 12:50:00,80.79,80.86,80.75,80.76,11100.0,62.9714,63.0259,62.9402,62.948,11100.0
2010-11-15 12:55:00,80.79,80.85,80.77,80.82,2200.0,62.9714,63.0181,62.9558,62.9947,2200.0
2010-11-15 13:00:00,80.82,80.85,80.75,80.77,16100.0,62.9947,63.0181,62.9402,62.9558,16100.0
2010-11-15 13:05:00,80.76,80.85,80.76,80.85,14800.0,62.948,63.0181,62.948,63.0181,14800.0
2010-11-15 13:10:00,80.85,80.92,80.85,80.91,16000.0,63.0181,63.0727,63.0181,63.0649,16000.0
2010-11-15 13:15:00,80.9,80.97,80.9,80.97,11400.0,63.0571,63.1117,63.0571,63.1117,11400.0
2010-11-15 13:20:00,80.96,81.09,80.96,81.07,15300.0,63.1039,63.2052,63.1039,63.1896,15300.0
2010-11-15 13:25:00,81.09,81.2,81.09,81.12,26900.0,63.2052,63.2909,63.2052,63.2286,26900.0
2010-11-15 13:30:00,81.14,81.19,81.11,81.14,9000.0,63.2442,63.2831,63.2208,63.2442,9000.0
2010-11-15 13:35:00,81.14,81.19,80.97,80.97,8500.0,63.2442,63.2831,63.1117,63.1117,8500.0
2010-11-15 13:40:00,81.02,81.14,81.02,81.14,9500.0,63.1506,63.2442,63.1506,63.2442,9500.0
2010-11-15 13:45:00,81.11,81.17,81.02,81.04,7000.0,63.2208,63.2676,63.1506,63.1662,7000.0
2010-11-15 13:50:00,81.08,81.19,81.06,81.18,16600.0,63.1974,63.2831,63.1818,63.2753,16600.0
2010-11-15 13:55:00,81.19,81.19,81.1,81.1,3600.0,63.2831,63.2831,63.213,63.213,3600.0
2010-11-15 14:00:00,81.1,81.16,81.04,81.16,16200.0,63.213,63.2598,63.1662,63.2598,16200.0
2010-11-15 14:05:00,81.17,81.17,81.04,81.04,16900.0,63.2676,63.2676,63.1662,63.1662,16900.0
2010-11-15 14:10:00,81.02,81.02,80.85,80.85,21200.0,63.1506,63.1506,63.0181,63.0181,21200.0
2010-11-15 14:15:00,80.9,80.9,80.73,80.73,28800.0,63.0571,63.0571,62.9246,62.9246,28800.0
2010-11-15 14:20:00,80.73,80.75,80.67,80.7,11400.0,62.9246,62.9402,62.8778,62.9012,11400.0
2010-11-15 14:25:00,80.72,80.84,80.72,80.83,5600.0,62.9168,63.0103,62.9168,63.0025,5600.0
2010-11-15 14:30:00,80.84,80.84,80.71,80.75,11000.0,63.0103,63.0103,62.909,62.9402,11000.0
2010-11-15 14:35:00,80.75,80.87,80.72,80.87,11800.0,62.9402,63.0337,62.9168,63.0337,11800.0
2010-11-15 14:40:00,80.88,80.98,80.85,80.98,13400.0,63.0415,63.1195,63.0181,63.1195,13400.0
2010-11-15 14:45:00,80.97,81.08,80.95,81.08,10100.0,63.1117,63.1974,63.0961,63.1974,10100.0
2010-11-15 14:50:00,81.08,81.24,81.07,81.23,20400.0,63.1974,63.3221,63.1896,63.3143,20400.0
2010-11-15 14:55:00,81.18,81.27,81.18,81.22,13900.0,63.2753,63.3455,63.2753,63.3065,13900.0
2010-11-15 15:00:00,81.22,81.24,80.93,81.0,23400.0,63.3065,63.3221,63.0805,63.135,23400.0
2010-11-15 15:05:00,80.98,80.99,80.77,80.88,42600.0,63.1195,63.1273,62.9558,63.0415,42600.0
2010-11-15 15:10:00,80.87,80.96,80.76,80.76,18100.0,63.0337,63.1039,62.948,62.948,18100.0
2010-11-15 15:15:00,80.75,80.8,80.54,80.65,41500.0,62.9402,62.9792,62.7765,62.8622,41500.0
2010-11-15 15:20:00,80.68,80.71,80.5,80.58,32400.0,62.8856,62.909,62.7453,62.8077,32400.0
2010-11-15 15:25:00,80.58,80.78,80.57,80.78,18900.0,62.8077,62.9636,62.7999,62.9636,18900.0
2010-11-15 15:30:00,80.78,80.79,80.68,80.74,22300.0,62.9636,62.9714,62.8856,62.9324,22300.0
2010-11-15 15:35:00,80.75,80.82,80.67,80.82,22900.0,62.9402,62.9947,62.8778,62.9947,22900.0
2010-11-15 15:40:00,80.81,80.85,80.7,80.74,16000.0,62.987,63.0181,62.9012,62.9324,16000.0
2010-11-15 15:45:00,80.72,80.72,80.53,80.53,58200.0,62.9168,62.9168,62.7687,62.7687,58200.0
2010-11-15 15:50:00,80.53,80.55,80.42,80.43,24500.0,62.7687,62.7843,62.683,62.6908,24500.0
2010-11-15 15:55:00,80.41,80.47,80.35,80.45,76200.0,62.6752,62.7219,62.6284,62.7064,76200.0
2010-11-16 09:30:00,79.68,79.75,79.31,79.33,18200.0,62.1062,62.1607,61.8178,61.8334,18200.0
2010-11-16 09:35:00,79.33,79.63,79.31,79.52,13900.0,61.8334,62.0672,61.8178,61.9815,13900.0
2010-11-16 09:40:00,79.5,79.83,79.5,79.71,19400.0,61.9659,62.2231,61.9659,62.1296,19400.0
2010-11-16 09:45:00,79.71,79.75,79.2,79.2,12500.0,62.1296,62.1607,61.732,61.732,12500.0
2010-11-16 09:50:00,79.2,79.24,79.0,79.01,20000.0,61.732,61.7632,61.5762,61.584,20000.0
2010-11-16 09:55:00,79.05,79.1,79.01,79.04,18600.0,61.6151,61.6541,61.584,61.6073,18600.0
2010-11-16 10:00:00,79.03,79.1,78.92,79.03,23700.0,61.5995,61.6541,61.5138,61.5995,23700.0
2010-11-16 10:05:00,78.99,79.11,78.96,79.06,20900.0,61.5684,61.6619,61.545,61.6229,20900.0
2010-11-16 10:10:00,79.09,79.18,79.08,79.18,14200.0,61.6463,61.7165,61.6385,61.7165,14200.0
2010-11-16 10:15:00,79.19,79.3,79.07,79.2,17400.0,61.7243,61.81,61.6307,61.732,17400.0
2010-11-16 10:20:00,79.21,79.22,78.94,78.99,13400.0,61.7398,61.7476,61.5294,61.5684,13400.0
2010-11-16 10:25:00,78.99,79.09,78.83,78.94,12500.0,61.5684,61.6463,61.4437,61.5294,12500.0
2010-11-16 10:30:00,78.92,78.95,78.5,78.52,35500.0,61.5138,61.5372,61.1864,61.202,35500.0
2010-11-16 10:35:00,78.55,78.63,78.53,78.59,16200.0,61.2254,61.2878,61.2098,61.2566,16200.0
2010-11-16 10:40:00,78.58,78.65,78.49,78.63,15900.0,61.2488,61.3034,61.1786,61.2878,15900.0
2010-11-16 10:45:00,78.63,78.76,78.58,78.74,15100.0,61.2878,61.3891,61.2488,61.3735,15100.0
2010-11-16 10:50:00,78.71,78.74,78.55,78.58,15200.0,61.3501,61.3735,61.2254,61.2488,15200.0
2010-11-16 10:55:00,78.54,78.58,78.33,78.57,13900.0,61.2176,61.2488,61.0539,61.241,13900.0
2010-11-16 11:00:00,78.6,78.61,78.48,78.51,6900.0,61.2644,61.2722,61.1708,61.1942,6900.0
2010-11-16 11:05:00,78.48,78.56,77.99,78.12,29800.0,61.1708,61.2332,60.7889,60.8902,29800.0
2010-11-16 11:10:00,78.12,78.3,78.04,78.23,13700.0,60.8902,61.0305,60.8279,60.976,13700.0
2010-11-16 11:15:00,78.27,78.27,78.04,78.05,11300.0,61.0072,61.0072,60.8279,60.8357,11300.0
2010-11-16 11:20:00,78.04,78.21,78.04,78.2,6700.0,60.8279,60.9604,60.8279,60.9526,6700.0
2010-11-16 11:25:00,78.2,78.35,78.19,78.35,11100.0,60.9526,61.0695,60.9448,61.0695,11100.0
2010-11-16 11:30:00,78.36,78.47,78.35,78.38,5300.0,61.0773,61.1631,61.0695,61.0929,5300.0
2010-11-16 11:35:00,78.38,78.38,78.25,78.25,6200.0,61.0929,61.0929,60.9916,60.9916,6200.0
2010-11-16 11:40:00,78.28,78.28,77.84,77.84,13300.0,61.015,61.015,60.672,60.672,13300.0
2010-11-16 11:45:00,77.88,77.88,77.65,77.69,44400.0,60.7032,60.7032,60.5239,60.5551,44400.0
2010-11-16 11:50:00,77.68,77.69,77.57,77.58,32400.0,60.5473,60.5551,60.4615,60.4693,32400.0
2010-11-16 11:55:00,77.59,77.62,77.49,77.56,34200.0,60.4771,60.5005,60.3992,60.4538,34200.0
2010-11-16 12:00:00,77.58,77.76,77.55,77.75,24000.0,60.4693,60.6096,60.446,60.6018,24000.0
2010-11-16 12:05:00,77.71,77.89,77.69,77.82,14800.0,60.5707,60.711,60.5551,60.6564,14800.0
2010-11-16 12:10:00,77.83,77.99,77.71,77.96,25500.0,60.6642,60.7889,60.5707,60.7655,25500.0
2010-11-16 12:15:00,77.98,78.07,77.84,77.84,21400.0,60.7811,60.8513,60.672,60.672,21400.0
2010-11-16 12:20:00,77.83,77.9,77.78,77.83,26600.0,60.6642,60.7188,60.6252,60.6642,26600.0
2010-11-16 12:25:00,77.82,77.96,77.75,77.86,43100.0,60.6564,60.7655,60.6018,60.6876,43100.0
2010-11-16 12:30:00,77.86,77.9,77.69,77.77,22800.0,60.6876,60.7188,60.5551,60.6174,22800.0
2010-11-16 12:35:00,77.83,77.86,77.78,77.83,6500.0,60.6642,60.6876,60.6252,60.6642,6500.0
2010-11-16 12:40:00,77.85,77.88,77.72,77.84,8100.0,60.6798,60.7032,60.5785,60.672,8100.0
2010-11-16 12:45:00,77.89,77.89,77.7,77.75,5200.0,60.711,60.711,60.5629,60.6018,5200.0
2010-11-16 12:50:00,77.75,77.98,77.71,77.91,8800.0,60.6018,60.7811,60.5707,60.7266,8800.0
2010-11-16 12:55:00,77.93,78.13,77.93,78.13,7000.0,60.7422,60.898,60.7422,60.898,7000.0
2010-11-16 13:00:00,78.12,78.12,78.08,78.11,6000.0,60.8902,60.8902,60.8591,60.8825,6000.0
2010-11-16 13:05:00,78.12,78.14,78.06,78.14,4400.0,60.8902,60.9058,60.8435,60.9058,4400.0
2010-11-16 13:10:00,78.14,78.16,78.11,78.15,8100.0,60.9058,60.9214,60.8825,60.9136,8100.0
2010-11-16 13:15:00,78.15,78.17,78.04,78.15,10900.0,60.9136,60.9292,60.8279,60.9136,10900.0
2010-11-16 13:20:00,78.16,78.3,78.12,78.29,13900.0,60.9214,61.0305,60.8902,61.0228,13900.0
2010-11-16 13:25:00,78.29,78.38,78.28,78.33,13300.0,61.0228,61.0929,61.015,61.0539,13300.0
2010-11-16 13:30:00,78.33,78.38,78.26,78.35,11100.0,61.0539,61.0929,60.9994,61.0695,11100.0
2010-11-16 13:35:00,78.38,78.46,78.34,78.42,6300.0,61.0929,61.1553,61.0617,61.1241,6300.0
2010-11-16 13:40:00,78.43,78.45,78.31,78.37,10600.0,61.1319,61.1475,61.0383,61.0851,10600.0
2010-11-16 13:45:00,78.38,78.38,78.2,78.24,14100.0,61.0929,61.0929,60.9526,60.9838,14100.0
2010-11-16 13:50:00,78.24,78.44,78.24,78.44,4400.0,60.9838,61.1397,60.9838,61.1397,4400.0
2010-11-16 13:55:00,78.42,78.5,78.41,78.49,8500.0,61.1241,61.1864,61.1163,61.1786,8500.0
2010-11-16 14:00:00,78.47,78.47,78.33,78.34,5700.0,61.1631,61.1631,61.0539,61.0617,5700.0
2010-11-16 14:05:00,78.33,78.33,78.26,78.3,10900.0,61.0539,61.0539,60.9994,61.0305,10900.0
2010-11-16 14:10:00,78.28,78.36,78.25,78.31,6500.0,61.015,61.0773,60.9916,61.0383,6500.0
2010-11-16 14:15:00,78.31,78.31,78.17,78.19,8200.0,61.0383,61.0383,60.9292,60.9448,8200.0
2010-11-16 14:20:00,78.18,78.35,78.15,78.17,11900.0,60.937,61.0695,60.9136,60.9292,11900.0
2010-11-16 14:25:00,78.16,78.2,78.09,78.12,16700.0,60.9214,60.9526,60.8669,60.8902,16700.0
2010-11-16 14:30:00,78.16,78.19,78.06,78.1,13800.0,60.9214,60.9448,60.8435,60.8747,13800.0
2010-11-16 14:35:00,78.1,78.1,77.94,78.0,15000.0,60.8747,60.8747,60.7499,60.7967,15000.0
2010-11-16 14:40:00,77.98,78.12,77.87,78.06,19000.0,60.7811,60.8902,60.6954,60.8435,19000.0
2010-11-16 14:45:00,78.04,78.17,78.04,78.17,8300.0,60.8279,60.9292,60.8279,60.9292,8300.0
2010-11-16 14:50:00,78.16,78.3,78.15,78.3,14000.0,60.9214,61.0305,60.9136,61.0305,14000.0
2010-11-16 14:55:00,78.3,78.37,78.25,78.29,19000.0,61.0305,61.0851,60.9916,61.0228,19000.0
2010-11-16 15:00:00,78.29,78.37,78.24,78.24,14400.0,61.0228,61.0851,60.9838,60.9838,14400.0
2010-11-16 15:05:00,78.23,78.28,78.23,78.25,8300.0,60.976,61.015,60.976,60.9916,8300.0
2010-11-16 15:10:00,78.26,78.26,78.14,78.17,13200.0,60.9994,60.9994,60.9058,60.9292,13200.0
2010-11-16 15:15:00,78.17,78.17,77.95,78.12,19900.0,60.9292,60.9292,60.7577,60.8902,19900.0
2010-11-16 15:20:00,78.1,78.19,78.03,78.19,12000.0,60.8747,60.9448,60.8201,60.9448,12000.0
2010-11-16 15:25:00,78.22,78.26,78.12,78.12,13600.0,60.9682,60.9994,60.8902,60.8902,13600.0
2010-11-16 15:30:00,78.11,78.22,78.11,78.17,15800.0,60.8825,60.9682,60.8825,60.9292,15800.0
2010-11-16 15:35:00,78.17,78.24,78.11,78.2,23700.0,60.9292,60.9838,60.8825,60.9526,23700.0
2010-11-16 15:40:00,78.21,78.31,78.21,78.31,24700.0,60.9604,61.0383,60.9604,61.0383,24700.0
2010-11-16 15:45:00,78.31,78.42,78.3,78.35,48400.0,61.0383,61.1241,61.0305,61.0695,48400.0
2010-11-16 15:50:00,78.35,78.43,78.26,78.39,38800.0,61.0695,61.1319,60.9994,61.1007,38800.0
2010-11-16 15:55:00,78.4,78.51,78.34,78.39,60400.0,61.1085,61.1942,61.0617,61.1007,60400.0
2010-11-17 09:30:00,76.27,78.51,76.27,78.23,17200.0,59.4483,61.1942,59.4483,60.976,17200.0
2010-11-17 09:35:00,78.22,78.71,78.18,78.5,15600.0,60.9682,61.3501,60.937,61.1864,15600.0
2010-11-17 09:40:00,78.56,78.64,77.86,77.91,10500.0,61.2332,61.2956,60.6876,60.7266,10500.0
2010-11-17 09:45:00,77.97,78.44,77.7,78.33,16500.0,60.7733,61.1397,60.5629,61.0539,16500.0
2010-11-17 09:50:00,78.41,78.43,78.09,78.27,8500.0,61.1163,61.1319,60.8669,61.0072,8500.0
2010-11-17 09:55:00,78.27,78.27,78.12,78.24,6700.0,61.0072,61.0072,60.8902,60.9838,6700.0
2010-11-17 10:00:00,78.28,78.32,78.16,78.29,10300.0,61.015,61.0461,60.9214,61.0228,10300.0
2010-11-17 10:05:00,78.27,78.45,78.24,78.45,5900.0,61.0072,61.1475,60.9838,61.1475,5900.0
2010-11-17 10:10:00,78.44,78.61,78.33,78.61,11600.0,61.1397,61.2722,61.0539,61.2722,11600.0
2010-11-17 10:15:00,78.6,78.66,78.57,78.63,6500.0,61.2644,61.3111,61.241,61.2878,6500.0
2010-11-17 10:20:00,78.66,78.84,78.6,78.76,16600.0,61.3111,61.4514,61.2644,61.3891,16600.0
2010-11-17 10:25:00,78.77,78.78,78.59,78.66,7500.0,61.3969,61.4047,61.2566,61.3111,7500.0
2010-11-17 10:30:00,78.67,78.79,78.55,78.55,11000.0,61.3189,61.4125,61.2254,61.2254,11000.0
2010-11-17 10:35:00,78.58,78.59,78.27,78.36,20200.0,61.2488,61.2566,61.0072,61.0773,20200.0
2010-11-17 10:40:00,78.37,78.43,78.33,78.4,5700.0,61.0851,61.1319,61.0539,61.1085,5700.0
2010-11-17 10:45:00,78.43,78.5,78.33,78.4,6500.0,61.1319,61.1864,61.0539,61.1085,6500.0
2010-11-17 10:50:00,78.42,78.53,78.32,78.53,9400.0,61.1241,61.2098,61.0461,61.2098,9400.0
2010-11-17 10:55:00,78.49,78.5,78.21,78.31,7000.0,61.1786,61.1864,60.9604,61.0383,7000.0
2010-11-17 11:00:00,78.29,78.41,78.28,78.3,6400.0,61.0228,61.1163,61.015,61.0305,6400.0
2010-11-17 11:05:00,78.31,78.35,78.23,78.26,6100.0,61.0383,61.0695,60.976,60.9994,6100.0
2010-11-17 11:10:00,78.33,78.37,78.22,78.37,13700.0,61.0539,61.0851,60.9682,61.0851,13700.0
2010-11-17 11:15:00,78.34,78.49,78.34,78.48,4300.0,61.0617,61.1786,61.0617,61.1708,4300.0
2010-11-17 11:20:00,78.47,78.48,78.33,78.39,16500.0,61.1631,61.1708,61.0539,61.1007,16500.0
2010-11-17 11:25:00,78.37,78.43,78.35,78.4,9500.0,61.0851,61.1319,61.0695,61.1085,9500.0
2010-11-17 11:30:00,78.4,78.49,78.37,78.4,24400.0,61.1085,61.1786,61.0851,61.1085,24400.0
2010-11-17 11:35:00,78.38,78.44,78.29,78.34,8400.0,61.0929,61.1397,61.0228,61.0617,8400.0
2010-11-17 11:40:00,78.33,78.42,78.33,78.33,8100.0,61.0539,61.1241,61.0539,61.0539,8100.0
2010-11-17 11:45:00,78.33,78.34,78.18,78.18,14800.0,61.0539,61.0617,60.937,60.937,14800.0
2010-11-17 11:50:00,78.19,78.39,78.17,78.32,12600.0,60.9448,61.1007,60.9292,61.0461,12600.0
2010-11-17 11:55:00,78.32,78.39,78.27,78.29,33400.0,61.0461,61.1007,61.0072,61.0228,33400.0
2010-11-17 12:00:00,78.3,78.3,78.25,78.25,6300.0,61.0305,61.0305,60.9916,60.9916,6300.0
2010-11-17 12:05:00,78.26,78.3,78.21,78.21,6800.0,60.9994,61.0305,60.9604,60.9604,6800.0
2010-11-17 12:10:00,78.21,78.24,78.09,78.12,14800.0,60.9604,60.9838,60.8669,60.8902,14800.0
2010-11-17 12:15:00,78.14,78.14,78.07,78.11,5500.0,60.9058,60.9058,60.8513,60.8825,5500.0
2010-11-17 12:20:00,78.1,78.15,78.1,78.15,4700.0,60.8747,60.9136,60.8747,60.9136,4700.0
2010-11-17 12:25:00,78.15,78.15,77.99,78.05,6800.0,60.9136,60.9136,60.7889,60.8357,6800.0
2010-11-17 12:30:00,78.05,78.1,77.99,78.09,7200.0,60.8357,60.8747,60.7889,60.8669,7200.0
2010-11-17 12:35:00,78.1,78.15,78.07,78.09,15800.0,60.8747,60.9136,60.8513,60.8669,15800.0
2010-11-17 12:40:00,78.09,78.11,78.01,78.05,10300.0,60.8669,60.8825,60.8045,60.8357,10300.0
2010-11-17 12:45:00,78.07,78.12,78.02,78.08,3700.0,60.8513,60.8902,60.8123,60.8591,3700.0
2010-11-17 12:50:00,78.1,78.14,78.05,78.13,11700.0,60.8747,60.9058,60.8357,60.898,11700.0
2010-11-17 12:55:00,78.12,78.15,78.03,78.03,8000.0,60.8902,60.9136,60.8201,60.8201,8000.0
2010-11-17 13:00:00,78.03,78.03,77.92,77.93,5900.0,60.8201,60.8201,60.7344,60.7422,5900.0
2010-11-17 13:05:00,77.92,77.98,77.91,77.96,6700.0,60.7344,60.7811,60.7266,60.7655,6700.0
2010-11-17 13:10:00,77.96,78.16,77.96,78.04,11200.0,60.7655,60.9214,60.7655,60.8279,11200.0
2010-11-17 13:15:00,78.03,78.08,78.02,78.06,3000.0,60.8201,60.8591,60.8123,60.8435,3000.0
2010-11-17 13:20:00,78.08,78.15,78.06,78.07,5800.0,60.8591,60.9136,60.8435,60.8513,5800.0
2010-11-17 13:25:00,78.08,78.15,78.07,78.15,4800.0,60.8591,60.9136,60.8513,60.9136,4800.0
2010-11-17 13:30:00,78.15,78.15,78.12,78.14,6000.0,60.9136,60.9136,60.8902,60.9058,6000.0
2010-11-17 13:35:00,78.15,78.19,78.12,78.12,4600.0,60.9136,60.9448,60.8902,60.8902,4600.0
2010-11-17 13:40:00,78.09,78.1,77.93,78.01,12900.0,60.8669,60.8747,60.7422,60.8045,12900.0
2010-11-17 13:45:00,78.01,78.06,77.92,77.96,9300.0,60.8045,60.8435,60.7344,60.7655,9300.0
2010-11-17 13:50:00,77.97,78.03,77.95,77.96,7100.0,60.7733,60.8201,60.7577,60.7655,7100.0
2010-11-17 13:55:00,77.99,78.01,77.96,77.98,6300.0,60.7889,60.8045,60.7655,60.7811,6300.0
2010-11-17 14:00:00,77.99,78.05,77.99,78.05,13000.0,60.7889,60.8357,60.7889,60.8357,13000.0
2010-11-17 14:05:00,78.05,78.05,78.01,78.04,5900.0,60.8357,60.8357,60.8045,60.8279,5900.0
2010-11-17 14:10:00,78.05,78.05,78.02,78.02,3600.0,60.8357,60.8357,60.8123,60.8123,3600.0
2010-11-17 14:15:00,78.03,78.04,77.97,78.03,5100.0,60.8201,60.8279,60.7733,60.8201,5100.0
2010-11-17 14:20:00,78.03,78.03,77.93,77.99,6600.0,60.8201,60.8201,60.7422,60.7889,6600.0
2010-11-17 14:25:00,77.99,78.05,77.98,78.03,5700.0,60.7889,60.8357,60.7811,60.8201,5700.0
2010-11-17 14:30:00,78.02,78.1,78.01,78.1,6900.0,60.8123,60.8747,60.8045,60.8747,6900.0
2010-11-17 14:35:00,78.1,78.21,78.06,78.2,16100.0,60.8747,60.9604,60.8435,60.9526,16100.0
2010-11-17 14:40:00,78.2,78.21,78.13,78.14,10300.0,60.9526,60.9604,60.898,60.9058,10300.0
2010-11-17 14:45:00,78.14,78.19,78.11,78.11,6300.0,60.9058,60.9448,60.8825,60.8825,6300.0
2010-11-17 14:50:00,78.11,78.13,78.06,78.1,6500.0,60.8825,60.898,60.8435,60.8747,6500.0
2010-11-17 14:55:00,78.09,78.16,78.02,78.11,11600.0,60.8669,60.9214,60.8123,60.8825,11600.0
2010-11-17 15:00:00,78.11,78.14,78.05,78.08,18200.0,60.8825,60.9058,60.8357,60.8591,18200.0
2010-11-17 15:05:00,78.08,78.09,77.95,77.98,20800.0,60.8591,60.8669,60.7577,60.7811,20800.0
2010-11-17 15:10:00,77.96,78.0,77.96,77.97,9700.0,60.7655,60.7967,60.7655,60.7733,9700.0
2010-11-17 15:15:00,77.98,78.03,77.96,78.03,26200.0,60.7811,60.8201,60.7655,60.8201,26200.0
2010-11-17 15:20:00,78.04,78.07,77.98,77.99,26500.0,60.8279,60.8513,60.7811,60.7889,26500.0
2010-11-17 15:25:00,77.95,77.97,77.65,77.66,31000.0,60.7577,60.7733,60.5239,60.5317,31000.0
2010-11-17 15:30:00,77.67,77.91,77.67,77.91,18400.0,60.5395,60.7266,60.5395,60.7266,18400.0
2010-11-17 15:35:00,77.92,78.0,77.91,77.98,16300.0,60.7344,60.7967,60.7266,60.7811,16300.0
2010-11-17 15:40:00,77.98,78.03,77.91,77.96,20100.0,60.7811,60.8201,60.7266,60.7655,20100.0
2010-11-17 15:45:00,77.97,78.1,77.96,78.08,46800.0,60.7733,60.8747,60.7655,60.8591,46800.0
2010-11-17 15:50:00,78.07,78.09,77.95,77.96,46400.0,60.8513,60.8669,60.7577,60.7655,46400.0
2010-11-17 15:55:00,77.97,78.05,77.96,78.01,55800.0,60.7733,60.8357,60.7655,60.8045,55800.0
2010-11-18 09:30:00,79.0,79.44,78.91,79.39,23900.0,61.5762,61.9191,61.506,61.8801,23900.0
2010-11-18 09:35:00,79.43,79.43,79.08,79.27,10300.0,61.9113,61.9113,61.6385,61.7866,10300.0
2010-11-18 09:40:00,79.31,79.48,79.2,79.32,16600.0,61.8178,61.9503,61.732,61.8256,16600.0
2010-11-18 09:45:00,79.28,79.51,79.25,79.47,10200.0,61.7944,61.9737,61.771,61.9425,10200.0
2010-11-18 09:50:00,79.45,79.54,79.45,79.51,6400.0,61.9269,61.9971,61.9269,61.9737,6400.0
2010-11-18 09:55:00,79.5,79.53,79.4,79.48,10900.0,61.9659,61.9893,61.8879,61.9503,10900.0
2010-11-18 10:00:00,79.5,79.95,79.5,79.91,36300.0,61.9659,62.3166,61.9659,62.2855,36300.0
2010-11-18 10:05:00,79.93,80.15,79.93,79.96,15700.0,62.301,62.4725,62.301,62.3244,15700.0
2010-11-18 10:10:00,79.99,80.31,79.96,80.28,11100.0,62.3478,62.5972,62.3244,62.5738,11100.0
2010-11-18 10:15:00,80.27,80.32,80.09,80.13,22300.0,62.5661,62.605,62.4258,62.4569,22300.0
2010-11-18 10:20:00,80.12,80.21,80.05,80.2,10200.0,62.4491,62.5193,62.3946,62.5115,10200.0
2010-11-18 10:25:00,80.21,80.5,80.19,80.43,17000.0,62.5193,62.7453,62.5037,62.6908,17000.0
2010-11-18 10:30:00,80.43,80.43,80.28,80.3,13600.0,62.6908,62.6908,62.5738,62.5894,13600.0
2010-11-18 10:35:00,80.28,80.35,80.27,80.33,7300.0,62.5738,62.6284,62.5661,62.6128,7300.0
2010-11-18 10:40:00,80.33,80.43,80.33,80.42,17100.0,62.6128,62.6908,62.6128,62.683,17100.0
2010-11-18 10:45:00,80.42,80.49,80.39,80.41,9500.0,62.683,62.7375,62.6596,62.6752,9500.0
2010-11-18 10:50:00,80.44,80.51,80.4,80.44,11700.0,62.6986,62.7531,62.6674,62.6986,11700.0
2010-11-18 10:55:00,80.45,80.5,80.38,80.46,9300.0,62.7064,62.7453,62.6518,62.7141,9300.0
2010-11-18 11:00:00,80.46,80.64,80.46,80.61,12500.0,62.7141,62.8544,62.7141,62.8311,12500.0
2010-11-18 11:05:00,80.6,80.6,80.4,80.4,13900.0,62.8233,62.8233,62.6674,62.6674,13900.0
2010-11-18 11:10:00,80.4,80.4,80.24,80.27,8000.0,62.6674,62.6674,62.5427,62.5661,8000.0
2010-11-18 11:15:00,80.26,80.26,80.15,80.18,6200.0,62.5583,62.5583,62.4725,62.4959,6200.0
2010-11-18 11:20:00,80.2,80.21,80.13,80.15,5100.0,62.5115,62.5193,62.4569,62.4725,5100.0
2010-11-18 11:25:00,80.16,80.22,80.16,80.17,7300.0,62.4803,62.5271,62.4803,62.4881,7300.0
2010-11-18 11:30:00,80.17,80.31,80.16,80.27,15700.0,62.4881,62.5972,62.4803,62.5661,15700.0
2010-11-18 11:35:00,80.28,80.36,80.28,80.34,8100.0,62.5738,62.6362,62.5738,62.6206,8100.0
2010-11-18 11:40:00,80.33,80.34,80.29,80.32,4900.0,62.6128,62.6206,62.5816,62.605,4900.0
2010-11-18 11:45:00,80.29,80.32,80.26,80.26,7700.0,62.5816,62.605,62.5583,62.5583,7700.0
2010-11-18 11:50:00,80.25,80.25,80.22,80.23,2500.0,62.5505,62.5505,62.5271,62.5349,2500.0
2010-11-18 11:55:00,80.23,80.27,80.23,80.25,6600.0,62.5349,62.5661,62.5349,62.5505,6600.0
2010-11-18 12:00:00,80.25,80.37,80.24,80.34,7700.0,62.5505,62.644,62.5427,62.6206,7700.0
2010-11-18 12:05:00,80.36,80.45,80.36,80.4,4800.0,62.6362,62.7064,62.6362,62.6674,4800.0
2010-11-18 12:10:00,80.42,80.42,80.35,80.35,2000.0,62.683,62.683,62.6284,62.6284,2000.0
2010-11-18 12:15:00,80.36,80.39,80.35,80.38,3700.0,62.6362,62.6596,62.6284,62.6518,3700.0
2010-11-18 12:20:00,80.38,80.47,80.38,80.47,6200.0,62.6518,62.7219,62.6518,62.7219,6200.0
2010-11-18 12:25:00,80.47,80.48,80.46,80.47,3000.0,62.7219,62.7297,62.7141,62.7219,3000.0
2010-11-18 12:30:00,80.46,80.47,80.43,80.43,1600.0,62.7141,62.7219,62.6908,62.6908,1600.0
2010-11-18 12:35:00,80.44,80.45,80.39,80.41,4300.0,62.6986,62.7064,62.6596,62.6752,4300.0
2010-11-18 12:40:00,80.41,80.43,80.38,80.43,3100.0,62.6752,62.6908,62.6518,62.6908,3100.0
2010-11-18 12:45:00,80.43,80.44,80.41,80.43,4500.0,62.6908,62.6986,62.6752,62.6908,4500.0
2010-11-18 12:50:00,80.41,80.43,80.38,80.43,3600.0,62.6752,62.6908,62.6518,62.6908,3600.0
2010-11-18 12:55:00,80.43,80.49,80.43,80.44,3400.0,62.6908,62.7375,62.6908,62.6986,3400.0
2010-11-18 13:00:00,80.4,80.46,80.38,80.45,8400.0,62.6674,62.7141,62.6518,62.7064,8400.0
2010-11-18 13:05:00,80.46,80.46,80.34,80.34,10100.0,62.7141,62.7141,62.6206,62.6206,10100.0
2010-11-18 13:10:00,80.32,80.38,80.3,80.36,5600.0,62.605,62.6518,62.5894,62.6362,5600.0
2010-11-18 13:15:00,80.38,80.44,80.38,80.4,4000.0,62.6518,62.6986,62.6518,62.6674,4000.0
2010-11-18 13:20:00,80.4,80.41,80.34,80.34,3400.0,62.6674,62.6752,62.6206,62.6206,3400.0
2010-11-18 13:25:00,80.35,80.37,80.34,80.37,6000.0,62.6284,62.644,62.6206,62.644,6000.0
2010-11-18 13:30:00,80.36,80.38,80.27,80.28,7100.0,62.6362,62.6518,62.5661,62.5738,7100.0
2010-11-18 13:35:00,80.28,80.32,80.27,80.3,7600.0,62.5738,62.605,62.5661,62.5894,7600.0
2010-11-18 13:40:00,80.31,80.33,80.28,80.3,5200.0,62.5972,62.6128,62.5738,62.5894,5200.0
2010-11-18 13:45:00,80.29,80.29,80.25,80.27,4500.0,62.5816,62.5816,62.5505,62.5661,4500.0
2010-11-18 13:50:00,80.27,80.36,80.27,80.33,7800.0,62.5661,62.6362,62.5661,62.6128,7800.0
2010-11-18 13:55:00,80.35,80.35,80.31,80.31,3300.0,62.6284,62.6284,62.5972,62.5972,3300.0
2010-11-18 14:00:00,80.31,80.36,80.31,80.36,4600.0,62.5972,62.6362,62.5972,62.6362,4600.0
2010-11-18 14:05:00,80.36,80.43,80.36,80.39,7300.0,62.6362,62.6908,62.6362,62.6596,7300.0
2010-11-18 14:10:00,80.38,80.39,80.27,80.28,10500.0,62.6518,62.6596,62.5661,62.5738,10500.0
2010-11-18 14:15:00,80.28,80.28,80.16,80.16,8800.0,62.5738,62.5738,62.4803,62.4803,8800.0
2010-11-18 14:20:00,80.19,80.2,80.04,80.08,17400.0,62.5037,62.5115,62.3868,62.418,17400.0
2010-11-18 14:25:00,80.08,80.11,80.02,80.02,7600.0,62.418,62.4413,62.3712,62.3712,7600.0
2010-11-18 14:30:00,80.05,80.05,79.98,80.0,15600.0,62.3946,62.3946,62.34,62.3556,15600.0
2010-11-18 14:35:00,80.02,80.03,79.96,79.99,19800.0,62.3712,62.379,62.3244,62.3478,19800.0
2010-11-18 14:40:00,79.99,80.01,79.95,80.0,6800.0,62.3478,62.3634,62.3166,62.3556,6800.0
2010-11-18 14:45:00,80.0,80.23,80.0,80.22,5700.0,62.3556,62.5349,62.3556,62.5271,5700.0
2010-11-18 14:50:00,80.19,80.22,80.16,80.22,6600.0,62.5037,62.5271,62.4803,62.5271,6600.0
2010-11-18 14:55:00,80.21,80.21,80.11,80.12,8700.0,62.5193,62.5193,62.4413,62.4491,8700.0
2010-11-18 15:00:00,80.14,80.17,80.13,80.16,4800.0,62.4647,62.4881,62.4569,62.4803,4800.0
2010-11-18 15:05:00,80.13,80.18,80.13,80.17,11200.0,62.4569,62.4959,62.4569,62.4881,11200.0
2010-11-18 15:10:00,80.15,80.16,80.03,80.09,7300.0,62.4725,62.4803,62.379,62.4258,7300.0
2010-11-18 15:15:00,80.08,80.08,80.03,80.04,6800.0,62.418,62.418,62.379,62.3868,6800.0
2010-11-18 15:20:00,80.03,80.05,79.96,79.96,7300.0,62.379,62.3946,62.3244,62.3244,7300.0
2010-11-18 15:25:00,79.98,80.02,79.94,80.02,8400.0,62.34,62.3712,62.3088,62.3712,8400.0
2010-11-18 15:30:00,80.01,80.02,79.94,79.95,11900.0,62.3634,62.3712,62.3088,62.3166,11900.0
2010-11-18 15:35:00,79.94,79.94,79.76,79.85,25100.0,62.3088,62.3088,62.1685,62.2387,25100.0
2010-11-18 15:40:00,79.85,79.89,79.81,79.87,12300.0,62.2387,62.2699,62.2075,62.2543,12300.0
2010-11-18 15:45:00,79.89,79.92,79.84,79.91,23800.0,62.2699,62.2932,62.2309,62.2855,23800.0
2010-11-18 15:50:00,79.87,79.92,79.8,79.88,25400.0,62.2543,62.2932,62.1997,62.2621,25400.0
2010-11-18 15:55:00,79.88,79.92,79.8,79.9,38600.0,62.2621,62.2932,62.1997,62.2777,38600.0
2010-11-19 09:30:00,80.07,80.16,79.92,80.13,145200.0,62.4102,62.4803,62.2932,62.4569,145200.0
2010-11-19 09:35:00,80.1,80.16,80.05,80.05,8400.0,62.4335,62.4803,62.3946,62.3946,8400.0
2010-11-19 09:40:00,80.05,80.23,80.02,80.03,43100.0,62.3946,62.5349,62.3712,62.379,43100.0
2010-11-19 09:45:00,80.02,80.06,79.83,79.99,8700.0,62.3712,62.4024,62.2231,62.3478,8700.0
2010-11-19 09:50:00,79.96,79.96,79.61,79.64,16100.0,62.3244,62.3244,62.0516,62.075,16100.0
2010-11-19 09:55:00,79.67,80.05,79.65,80.03,11000.0,62.0984,62.3946,62.0828,62.379,11000.0
2010-11-19 10:00:00,80.07,80.09,79.92,80.05,12500.0,62.4102,62.4258,62.2932,62.3946,12500.0
2010-11-19 10:05:00,80.06,80.06,79.8,79.93,9400.0,62.4024,62.4024,62.1997,62.301,9400.0
2010-11-19 10:10:00,79.93,80.09,79.93,80.04,22500.0,62.301,62.4258,62.301,62.3868,22500.0
2010-11-19 10:15:00,80.05,80.1,79.92,79.94,14100.0,62.3946,62.4335,62.2932,62.3088,14100.0
2010-11-19 10:20:00,79.92,80.05,79.85,79.87,8700.0,62.2932,62.3946,62.2387,62.2543,8700.0
2010-11-19 10:25:00,79.85,80.05,79.81,79.94,12100.0,62.2387,62.3946,62.2075,62.3088,12100.0
2010-11-19 10:30:00,79.99,80.02,79.89,80.0,10900.0,62.3478,62.3712,62.2699,62.3556,10900.0
2010-11-19 10:35:00,79.99,80.09,79.95,80.03,10900.0,62.3478,62.4258,62.3166,62.379,10900.0
2010-11-19 10:40:00,80.05,80.33,80.03,80.31,7400.0,62.3946,62.6128,62.379,62.5972,7400.0
2010-11-19 10:45:00,80.33,80.41,80.31,80.4,8900.0,62.6128,62.6752,62.5972,62.6674,8900.0
2010-11-19 10:50:00,80.4,80.4,80.32,80.36,4300.0,62.6674,62.6674,62.605,62.6362,4300.0
2010-11-19 10:55:00,80.33,80.38,80.27,80.27,4600.0,62.6128,62.6518,62.5661,62.5661,4600.0
2010-11-19 11:00:00,80.26,80.47,80.23,80.47,10900.0,62.5583,62.7219,62.5349,62.7219,10900.0
2010-11-19 11:05:00,80.49,80.57,80.47,80.5,10700.0,62.7375,62.7999,62.7219,62.7453,10700.0
2010-11-19 11:10:00,80.5,80.5,80.29,80.32,9600.0,62.7453,62.7453,62.5816,62.605,9600.0
2010-11-19 11:15:00,80.34,80.44,80.31,80.43,4300.0,62.6206,62.6986,62.5972,62.6908,4300.0
2010-11-19 11:20:00,80.44,80.44,80.4,80.41,4200.0,62.6986,62.6986,62.6674,62.6752,4200.0
2010-11-19 11:25:00,80.41,80.58,80.41,80.58,8100.0,62.6752,62.8077,62.6752,62.8077,8100.0
2010-11-19 11:30:00,80.6,80.71,80.58,80.68,16700.0,62.8233,62.909,62.8077,62.8856,16700.0
2010-11-19 11:35:00,80.69,80.69,80.6,80.61,10300.0,62.8934,62.8934,62.8233,62.8311,10300.0
2010-11-19 11:40:00,80.61,80.78,80.58,80.7,16100.0,62.8311,62.9636,62.8077,62.9012,16100.0
2010-11-19 11:45:00,80.71,80.74,80.68,80.68,8900.0,62.909,62.9324,62.8856,62.8856,8900.0
2010-11-19 11:50:00,80.68,80.7,80.68,80.7,8700.0,62.8856,62.9012,62.8856,62.9012,8700.0
2010-11-19 11:55:00,80.71,80.73,80.66,80.66,8800.0,62.909,62.9246,62.87,62.87,8800.0
2010-11-19 12:00:00,80.67,80.67,80.59,80.59,4100.0,62.8778,62.8778,62.8155,62.8155,4100.0
2010-11-19 12:05:00,80.57,80.66,80.55,80.64,7400.0,62.7999,62.87,62.7843,62.8544,7400.0
2010-11-19 12:10:00,80.63,80.63,80.6,80.62,4600.0,62.8467,62.8467,62.8233,62.8389,4600.0
2010-11-19 12:15:00,80.6,80.61,80.59,80.6,3800.0,62.8233,62.8311,62.8155,62.8233,3800.0
2010-11-19 12:20:00,80.61,80.66,80.61,80.64,8300.0,62.8311,62.87,62.8311,62.8544,8300.0
2010-11-19 12:25:00,80.65,80.66,80.55,80.56,22800.0,62.8622,62.87,62.7843,62.7921,22800.0
2010-11-19 12:30:00,80.56,80.58,80.49,80.5,9500.0,62.7921,62.8077,62.7375,62.7453,9500.0
2010-11-19 12:35:00,80.5,80.54,80.49,80.53,7500.0,62.7453,62.7765,62.7375,62.7687,7500.0
2010-11-19 12:40:00,80.54,80.67,80.54,80.67,4800.0,62.7765,62.8778,62.7765,62.8778,4800.0
2010-11-19 12:45:00,80.67,80.74,80.65,80.72,6300.0,62.8778,62.9324,62.8622,62.9168,6300.0
2010-11-19 12:50:00,80.74,80.87,80.72,80.87,10700.0,62.9324,63.0337,62.9168,63.0337,10700.0
2010-11-19 12:55:00,80.89,80.97,80.86,80.93,10200.0,63.0493,63.1117,63.0259,63.0805,10200.0
2010-11-19 13:00:00,80.96,81.0,80.92,80.98,7400.0,63.1039,63.135,63.0727,63.1195,7400.0
2010-11-19 13:05:00,80.98,80.99,80.95,80.96,5500.0,63.1195,63.1273,63.0961,63.1039,5500.0
2010-11-19 13:10:00,80.96,80.96,80.87,80.87,6100.0,63.1039,63.1039,63.0337,63.0337,6100.0
2010-11-19 13:15:00,80.88,80.88,80.83,80.85,3500.0,63.0415,63.0415,63.0025,63.0181,3500.0
2010-11-19 13:20:00,80.83,80.85,80.78,80.8,7300.0,63.0025,63.0181,62.9636,62.9792,7300.0
2010-11-19 13:25:00,80.8,80.83,80.79,80.82,5400.0,62.9792,63.0025,62.9714,62.9947,5400.0
2010-11-19 13:30:00,80.81,80.83,80.8,80.8,4400.0,62.987,63.0025,62.9792,62.9792,4400.0
2010-11-19 13:35:00,80.81,80.84,80.76,80.82,7100.0,62.987,63.0103,62.948,62.9947,7100.0
2010-11-19 13:40:00,80.79,80.81,80.75,80.78,3900.0,62.9714,62.987,62.9402,62.9636,3900.0
2010-11-19 13:45:00,80.77,80.82,80.77,80.78,6400.0,62.9558,62.9947,62.9558,62.9636,6400.0
2010-11-19 13:50:00,80.77,80.79,80.75,80.75,9400.0,62.9558,62.9714,62.9402,62.9402,9400.0
2010-11-19 13:55:00,80.77,80.89,80.76,80.87,9700.0,62.9558,63.0493,62.948,63.0337,9700.0
2010-11-19 14:00:00,80.89,81.0,80.89,81.0,10400.0,63.0493,63.135,63.0493,63.135,10400.0
2010-11-19 14:05:00,81.01,81.09,81.01,81.07,18100.0,63.1428,63.2052,63.1428,63.1896,18100.0
2010-11-19 14:10:00,81.06,81.12,81.06,81.11,14000.0,63.1818,63.2286,63.1818,63.2208,14000.0
2010-11-19 14:15:00,81.12,81.13,81.04,81.1,20600.0,63.2286,63.2364,63.1662,63.213,20600.0
2010-11-19 14:20:00,81.1,81.12,81.07,81.12,13700.0,63.213,63.2286,63.1896,63.2286,13700.0
2010-11-19 14:25:00,81.11,81.13,81.08,81.12,13200.0,63.2208,63.2364,63.1974,63.2286,13200.0
2010-11-19 14:30:00,81.13,81.17,81.13,81.14,17900.0,63.2364,63.2676,63.2364,63.2442,17900.0
2010-11-19 14:35:00,81.14,81.19,81.13,81.18,16600.0,63.2442,63.2831,63.2364,63.2753,16600.0
2010-11-19 14:40:00,81.18,81.26,81.15,81.26,11300.0,63.2753,63.3377,63.252,63.3377,11300.0
2010-11-19 14:45:00,81.25,81.28,81.2,81.2,23800.0,63.3299,63.3533,63.2909,63.2909,23800.0
2010-11-19 14:50:00,81.18,81.18,81.1,81.11,11500.0,63.2753,63.2753,63.213,63.2208,11500.0
2010-11-19 14:55:00,81.1,81.13,80.98,80.98,20800.0,63.213,63.2364,63.1195,63.1195,20800.0
2010-11-19 15:00:00,81.0,81.03,80.98,81.03,16100.0,63.135,63.1584,63.1195,63.1584,16100.0
2010-11-19 15:05:00,81.03,81.11,81.03,81.11,14000.0,63.1584,63.2208,63.1584,63.2208,14000.0
2010-11-19 15:10:00,81.11,81.13,81.01,81.03,19400.0,63.2208,63.2364,63.1428,63.1584,19400.0
2010-11-19 15:15:00,81.03,81.11,81.01,81.1,16000.0,63.1584,63.2208,63.1428,63.213,16000.0
2010-11-19 15:20:00,81.1,81.15,81.09,81.15,19100.0,63.213,63.252,63.2052,63.252,19100.0
2010-11-19 15:25:00,81.14,81.14,81.04,81.05,18100.0,63.2442,63.2442,63.1662,63.174,18100.0
2010-11-19 15:30:00,81.06,81.06,80.94,81.01,25100.0,63.1818,63.1818,63.0883,63.1428,25100.0
2010-11-19 15:35:00,81.02,81.14,81.01,81.14,24700.0,63.1506,63.2442,63.1428,63.2442,24700.0
2010-11-19 15:40:00,81.14,81.17,81.03,81.03,36100.0,63.2442,63.2676,63.1584,63.1584,36100.0
2010-11-19 15:45:00,81.04,81.23,81.04,81.19,46500.0,63.1662,63.3143,63.1662,63.2831,46500.0
2010-11-19 15:50:00,81.19,81.19,81.1,81.14,41000.0,63.2831,63.2831,63.213,63.2442,41000.0
2010-11-19 15:55:00,81.15,81.28,81.13,81.22,59300.0,63.252,63.3533,63.2364,63.3065,59300.0
2010-11-22 09:30:00,80.5,80.73,80.4,80.5,20500.0,62.7453,62.9246,62.6674,62.7453,20500.0
2010-11-22 09:35:00,80.53,80.88,80.53,80.82,11100.0,62.7687,63.0415,62.7687,62.9947,11100.0
2010-11-22 09:40:00,80.82,80.87,80.71,80.72,9500.0,62.9947,63.0337,62.909,62.9168,9500.0
2010-11-22 09:45:00,80.73,81.11,80.69,81.11,10200.0,62.9246,63.2208,62.8934,63.2208,10200.0
2010-11-22 09:50:00,81.11,81.29,81.11,81.28,2600.0,63.2208,63.3611,63.2208,63.3533,2600.0
2010-11-22 09:55:00,81.32,81.6,81.3,81.48,14000.0,63.3845,63.6027,63.3689,63.5092,14000.0
2010-11-22 10:00:00,81.47,81.51,81.08,81.08,11000.0,63.5014,63.5326,63.1974,63.1974,11000.0
2010-11-22 10:05:00,81.09,81.09,80.99,80.99,8700.0,63.2052,63.2052,63.1273,63.1273,8700.0
2010-11-22 10:10:00,81.02,81.03,80.81,81.01,20900.0,63.1506,63.1584,62.987,63.1428,20900.0
2010-11-22 10:15:00,81.02,81.12,80.99,81.05,1700.0,63.1506,63.2286,63.1273,63.174,1700.0
2010-11-22 10:20:00,81.02,81.02,80.69,80.69,5400.0,63.1506,63.1506,62.8934,62.8934,5400.0
2010-11-22 10:25:00,80.69,80.7,80.35,80.38,22200.0,62.8934,62.9012,62.6284,62.6518,22200.0
2010-11-22 10:30:00,80.3,80.36,80.15,80.19,10400.0,62.5894,62.6362,62.4725,62.5037,10400.0
2010-11-22 10:35:00,80.22,80.43,80.2,80.43,6300.0,62.5271,62.6908,62.5115,62.6908,6300.0
2010-11-22 10:40:00,80.45,80.51,80.38,80.51,5200.0,62.7064,62.7531,62.6518,62.7531,5200.0
2010-11-22 10:45:00,80.53,80.54,80.44,80.51,2200.0,62.7687,62.7765,62.6986,62.7531,2200.0
2010-11-22 10:50:00,80.6,80.76,80.6,80.76,1000.0,62.8233,62.948,62.8233,62.948,1000.0
2010-11-22 10:55:00,80.7,80.75,80.48,80.48,2900.0,62.9012,62.9402,62.7297,62.7297,2900.0
2010-11-22 11:00:00,80.47,80.53,80.37,80.37,3000.0,62.7219,62.7687,62.644,62.644,3000.0
2010-11-22 11:05:00,80.36,80.49,80.36,80.46,3000.0,62.6362,62.7375,62.6362,62.7141,3000.0
2010-11-22 11:10:00,80.46,80.55,80.46,80.53,1800.0,62.7141,62.7843,62.7141,62.7687,1800.0
2010-11-22 11:15:00,80.54,80.69,80.53,80.69,2600.0,62.7765,62.8934,62.7687,62.8934,2600.0
2010-11-22 11:20:00,80.7,80.71,80.67,80.71,1900.0,62.9012,62.909,62.8778,62.909,1900.0
2010-11-22 11:25:00,80.7,80.7,80.58,80.64,2100.0,62.9012,62.9012,62.8077,62.8544,2100.0
2010-11-22 11:30:00,80.62,80.66,80.58,80.64,3600.0,62.8389,62.87,62.8077,62.8544,3600.0
2010-11-22 11:35:00,80.6,80.8,80.58,80.79,3900.0,62.8233,62.9792,62.8077,62.9714,3900.0
2010-11-22 11:40:00,80.79,80.8,80.72,80.72,4200.0,62.9714,62.9792,62.9168,62.9168,4200.0
2010-11-22 11:45:00,80.75,80.81,80.7,80.81,3400.0,62.9402,62.987,62.9012,62.987,3400.0
2010-11-22 11:50:00,80.8,80.81,80.72,80.77,3000.0,62.9792,62.987,62.9168,62.9558,3000.0
2010-11-22 11:55:00,80.8,80.83,80.76,80.83,2000.0,62.9792,63.0025,62.948,63.0025,2000.0
2010-11-22 12:00:00,80.83,80.85,80.64,80.64,8700.0,63.0025,63.0181,62.8544,62.8544,8700.0
2010-11-22 12:05:00,80.65,80.69,80.6,80.66,4500.0,62.8622,62.8934,62.8233,62.87,4500.0
2010-11-22 12:10:00,80.65,80.65,80.55,80.62,12400.0,62.8622,62.8622,62.7843,62.8389,12400.0
2010-11-22 12:15:00,80.65,80.67,80.6,80.64,6000.0,62.8622,62.8778,62.8233,62.8544,6000.0
2010-11-22 12:20:00,80.67,80.71,80.65,80.67,3600.0,62.8778,62.909,62.8622,62.8778,3600.0
2010-11-22 12:25:00,80.69,80.69,80.34,80.4,11300.0,62.8934,62.8934,62.6206,62.6674,11300.0
2010-11-22 12:30:00,80.35,80.35,80.2,80.25,5500.0,62.6284,62.6284,62.5115,62.5505,5500.0
2010-11-22 12:35:00,80.28,80.31,80.23,80.29,2400.0,62.5738,62.5972,62.5349,62.5816,2400.0
2010-11-22 12:40:00,80.29,80.3,80.19,80.19,2000.0,62.5816,62.5894,62.5037,62.5037,2000.0
2010-11-22 12:45:00,80.2,80.2,80.05,80.14,4800.0,62.5115,62.5115,62.3946,62.4647,4800.0
2010-11-22 12:50:00,80.07,80.27,80.07,80.25,3900.0,62.4102,62.5661,62.4102,62.5505,3900.0
2010-11-22 12:55:00,80.28,80.33,80.28,80.28,1500.0,62.5738,62.6128,62.5738,62.5738,1500.0
2010-11-22 13:00:00,80.27,80.27,80.16,80.23,2500.0,62.5661,62.5661,62.4803,62.5349,2500.0
2010-11-22 13:05:00,80.23,80.25,80.14,80.25,4800.0,62.5349,62.5505,62.4647,62.5505,4800.0
2010-11-22 13:10:00,80.25,80.31,80.25,80.29,3000.0,62.5505,62.5972,62.5505,62.5816,3000.0
2010-11-22 13:15:00,80.28,80.33,80.26,80.3,2300.0,62.5738,62.6128,62.5583,62.5894,2300.0
2010-11-22 13:20:00,80.27,80.31,80.22,80.25,4100.0,62.5661,62.5972,62.5271,62.5505,4100.0
2010-11-22 13:25:00,80.23,80.38,80.23,80.38,2400.0,62.5349,62.6518,62.5349,62.6518,2400.0
2010-11-22 13:30:00,80.37,80.6,80.37,80.6,11000.0,62.644,62.8233,62.644,62.8233,11000.0
2010-11-22 13:35:00,80.61,80.71,80.61,80.64,6800.0,62.8311,62.909,62.8311,62.8544,6800.0
2010-11-22 13:40:00,80.66,80.73,80.66,80.7,2800.0,62.87,62.9246,62.87,62.9012,2800.0
2010-11-22 13:45:00,80.67,80.7,80.65,80.66,5800.0,62.8778,62.9012,62.8622,62.87,5800.0
2010-11-22 13:50:00,80.69,80.86,80.68,80.78,6000.0,62.8934,63.0259,62.8856,62.9636,6000.0
2010-11-22 13:55:00,80.77,80.77,80.72,80.74,8200.0,62.9558,62.9558,62.9168,62.9324,8200.0
2010-11-22 14:00:00,80.73,80.82,80.69,80.82,10200.0,62.9246,62.9947,62.8934,62.9947,10200.0
2010-11-22 14:05:00,80.77,80.78,80.66,80.71,5200.0,62.9558,62.9636,62.87,62.909,5200.0
2010-11-22 14:10:00,80.71,80.86,80.71,80.83,6300.0,62.909,63.0259,62.909,63.0025,6300.0
2010-11-22 14:15:00,80.82,80.96,80.82,80.88,4800.0,62.9947,63.1039,62.9947,63.0415,4800.0
2010-11-22 14:20:00,80.87,80.95,80.82,80.95,6500.0,63.0337,63.0961,62.9947,63.0961,6500.0
2010-11-22 14:25:00,80.92,80.93,80.78,80.78,2800.0,63.0727,63.0805,62.9636,62.9636,2800.0
2010-11-22 14:30:00,80.8,80.84,80.76,80.84,3900.0,62.9792,63.0103,62.948,63.0103,3900.0
2010-11-22 14:35:00,80.84,80.94,80.79,80.94,4600.0,63.0103,63.0883,62.9714,63.0883,4600.0
2010-11-22 14:40:00,80.95,80.99,80.94,80.97,3700.0,63.0961,63.1273,63.0883,63.1117,3700.0
2010-11-22 14:45:00,80.99,81.28,80.98,81.24,16800.0,63.1273,63.3533,63.1195,63.3221,16800.0
2010-11-22 14:50:00,81.2,81.24,81.18,81.18,4300.0,63.2909,63.3221,63.2753,63.2753,4300.0
2010-11-22 14:55:00,81.18,81.23,81.14,81.17,5100.0,63.2753,63.3143,63.2442,63.2676,5100.0
2010-11-22 15:00:00,81.19,81.28,81.17,81.2,5300.0,63.2831,63.3533,63.2676,63.2909,5300.0
2010-11-22 15:05:00,81.21,81.29,81.2,81.22,6200.0,63.2987,63.3611,63.2909,63.3065,6200.0
2010-11-22 15:10:00,81.21,81.24,81.13,81.13,8500.0,63.2987,63.3221,63.2364,63.2364,8500.0
2010-11-22 15:15:00,81.13,81.18,81.1,81.14,10500.0,63.2364,63.2753,63.213,63.2442,10500.0
2010-11-22 15:20:00,81.14,81.24,81.14,81.2,6000.0,63.2442,63.3221,63.2442,63.2909,6000.0
2010-11-22 15:25:00,81.19,81.2,80.99,81.05,7700.0,63.2831,63.2909,63.1273,63.174,7700.0
2010-11-22 15:30:00,81.06,81.1,80.97,81.05,6900.0,63.1818,63.213,63.1117,63.174,6900.0
2010-11-22 15:35:00,81.04,81.24,81.0,81.24,10700.0,63.1662,63.3221,63.135,63.3221,10700.0
2010-11-22 15:40:00,81.25,81.42,81.25,81.38,13300.0,63.3299,63.4624,63.3299,63.4312,13300.0
2010-11-22 15:45:00,81.38,81.44,81.31,81.43,19200.0,63.4312,63.478,63.3767,63.4702,19200.0
2010-11-22 15:50:00,81.42,81.48,81.34,81.34,15600.0,63.4624,63.5092,63.4001,63.4001,15600.0
2010-11-22 15:55:00,81.34,81.43,81.32,81.34,18700.0,63.4001,63.4702,63.3845,63.4001,18700.0
2010-11-23 09:30:00,80.3,80.3,79.79,79.95,23800.0,62.5894,62.5894,62.1919,62.3166,23800.0
2010-11-23 09:35:00,79.97,80.25,79.97,80.12,7100.0,62.3322,62.5505,62.3322,62.4491,7100.0
2010-11-23 09:40:00,80.08,80.39,79.96,80.34,10100.0,62.418,62.6596,62.3244,62.6206,10100.0
2010-11-23 09:45:00,80.4,80.41,80.16,80.22,21500.0,62.6674,62.6752,62.4803,62.5271,21500.0
2010-11-23 09:50:00,80.16,80.16,79.84,79.84,10800.0,62.4803,62.4803,62.2309,62.2309,10800.0
2010-11-23 09:55:00,79.84,79.91,79.68,79.74,13000.0,62.2309,62.2855,62.1062,62.1529,13000.0
2010-11-23 10:00:00,79.74,80.0,79.58,80.0,12400.0,62.1529,62.3556,62.0282,62.3556,12400.0
2010-11-23 10:05:00,79.99,80.0,79.86,79.9,11600.0,62.3478,62.3556,62.2465,62.2777,11600.0
2010-11-23 10:10:00,79.88,79.89,79.59,79.66,20700.0,62.2621,62.2699,62.036,62.0906,20700.0
2010-11-23 10:15:00,79.68,80.02,79.67,79.91,13100.0,62.1062,62.3712,62.0984,62.2855,13100.0
2010-11-23 10:20:00,79.92,79.95,79.66,79.75,10000.0,62.2932,62.3166,62.0906,62.1607,10000.0
2010-11-23 10:25:00,79.77,79.82,79.59,79.68,7300.0,62.1763,62.2153,62.036,62.1062,7300.0
2010-11-23 10:30:00,79.68,79.83,79.64,79.67,7500.0,62.1062,62.2231,62.075,62.0984,7500.0
2010-11-23 10:35:00,79.67,79.87,79.67,79.84,9300.0,62.0984,62.2543,62.0984,62.2309,9300.0
2010-11-23 10:40:00,79.86,79.99,79.85,79.93,2600.0,62.2465,62.3478,62.2387,62.301,2600.0
2010-11-23 10:45:00,79.94,79.95,79.73,79.76,6000.0,62.3088,62.3166,62.1452,62.1685,6000.0
2010-11-23 10:50:00,79.74,79.79,79.67,79.67,6900.0,62.1529,62.1919,62.0984,62.0984,6900.0
2010-11-23 10:55:00,79.67,79.82,79.65,79.79,10200.0,62.0984,62.2153,62.0828,62.1919,10200.0
2010-11-23 11:00:00,79.84,79.85,79.62,79.62,10400.0,62.2309,62.2387,62.0594,62.0594,10400.0
2010-11-23 11:05:00,79.64,79.75,79.61,79.63,10900.0,62.075,62.1607,62.0516,62.0672,10900.0
2010-11-23 11:10:00,79.62,79.65,79.36,79.47,18100.0,62.0594,62.0828,61.8568,61.9425,18100.0
2010-11-23 11:15:00,79.43,79.56,79.41,79.42,10600.0,61.9113,62.0126,61.8957,61.9035,10600.0
2010-11-23 11:20:00,79.42,79.5,79.32,79.38,12100.0,61.9035,61.9659,61.8256,61.8723,12100.0
2010-11-23 11:25:00,79.39,79.41,79.13,79.14,9300.0,61.8801,61.8957,61.6775,61.6853,9300.0
2010-11-23 11:30:00,79.13,79.14,79.06,79.07,8600.0,61.6775,61.6853,61.6229,61.6307,8600.0
2010-11-23 11:35:00,79.07,79.29,79.0,79.29,10300.0,61.6307,61.8022,61.5762,61.8022,10300.0
2010-11-23 11:40:00,79.31,79.37,79.3,79.35,8300.0,61.8178,61.8646,61.81,61.849,8300.0
2010-11-23 11:45:00,79.36,79.45,79.36,79.45,3000.0,61.8568,61.9269,61.8568,61.9269,3000.0
2010-11-23 11:50:00,79.46,79.63,79.46,79.61,10500.0,61.9347,62.0672,61.9347,62.0516,10500.0
2010-11-23 11:55:00,79.61,79.68,79.6,79.66,10800.0,62.0516,62.1062,62.0438,62.0906,10800.0
2010-11-23 12:00:00,79.65,79.66,79.58,79.6,8500.0,62.0828,62.0906,62.0282,62.0438,8500.0
2010-11-23 12:05:00,79.6,79.74,79.53,79.74,9500.0,62.0438,62.1529,61.9893,62.1529,9500.0
2010-11-23 12:10:00,79.75,79.8,79.74,79.78,3200.0,62.1607,62.1997,62.1529,62.1841,3200.0
2010-11-23 12:15:00,79.73,79.73,79.65,79.72,2600.0,62.1452,62.1452,62.0828,62.1374,2600.0
2010-11-23 12:20:00,79.71,79.72,79.59,79.61,6600.0,62.1296,62.1374,62.036,62.0516,6600.0
2010-11-23 12:25:00,79.6,79.61,79.55,79.6,3000.0,62.0438,62.0516,62.0049,62.0438,3000.0
2010-11-23 12:30:00,79.61,79.73,79.52,79.52,5300.0,62.0516,62.1452,61.9815,61.9815,5300.0
2010-11-23 12:35:00,79.55,79.55,79.41,79.44,6600.0,62.0049,62.0049,61.8957,61.9191,6600.0
2010-11-23 12:40:00,79.44,79.55,79.44,79.55,7400.0,61.9191,62.0049,61.9191,62.0049,7400.0
2010-11-23 12:45:00,79.56,79.63,79.56,79.62,1900.0,62.0126,62.0672,62.0126,62.0594,1900.0
2010-11-23 12:50:00,79.61,79.61,79.48,79.59,26500.0,62.0516,62.0516,61.9503,62.036,26500.0
2010-11-23 12:55:00,79.59,79.65,79.58,79.64,8500.0,62.036,62.0828,62.0282,62.075,8500.0
2010-11-23 13:00:00,79.66,79.66,79.59,79.59,3600.0,62.0906,62.0906,62.036,62.036,3600.0
2010-11-23 13:05:00,79.59,79.72,79.58,79.58,9000.0,62.036,62.1374,62.0282,62.0282,9000.0
2010-11-23 13:10:00,79.57,79.67,79.57,79.63,9600.0,62.0204,62.0984,62.0204,62.0672,9600.0
2010-11-23 13:15:00,79.62,79.68,79.6,79.63,6400.0,62.0594,62.1062,62.0438,62.0672,6400.0
2010-11-23 13:20:00,79.62,79.66,79.59,79.61,2700.0,62.0594,62.0906,62.036,62.0516,2700.0
2010-11-23 13:25:00,79.6,79.84,79.6,79.84,8200.0,62.0438,62.2309,62.0438,62.2309,8200.0
2010-11-23 13:30:00,79.88,79.94,79.77,79.8,8400.0,62.2621,62.3088,62.1763,62.1997,8400.0
2010-11-23 13:35:00,79.77,79.8,79.64,79.75,11500.0,62.1763,62.1997,62.075,62.1607,11500.0
2010-11-23 13:40:00,79.75,79.77,79.71,79.73,5500.0,62.1607,62.1763,62.1296,62.1452,5500.0
2010-11-23 13:45:00,79.69,79.69,79.57,79.59,4800.0,62.114,62.114,62.0204,62.036,4800.0
2010-11-23 13:50:00,79.6,79.63,79.59,79.59,4200.0,62.0438,62.0672,62.036,62.036,4200.0
2010-11-23 13:55:00,79.61,79.61,79.5,79.51,8600.0,62.0516,62.0516,61.9659,61.9737,8600.0
2010-11-23 14:00:00,79.53,79.71,79.42,79.53,17900.0,61.9893,62.1296,61.9035,61.9893,17900.0
2010-11-23 14:05:00,79.51,79.51,79.44,79.49,5500.0,61.9737,61.9737,61.9191,61.9581,5500.0
2010-11-23 14:10:00,79.48,79.5,79.39,79.46,26600.0,61.9503,61.9659,61.8801,61.9347,26600.0
2010-11-23 14:15:00,79.47,79.49,79.37,79.37,6300.0,61.9425,61.9581,61.8646,61.8646,6300.0
2010-11-23 14:20:00,79.36,79.4,79.27,79.38,7000.0,61.8568,61.8879,61.7866,61.8723,7000.0
2010-11-23 14:25:00,79.37,79.46,79.34,79.44,5400.0,61.8646,61.9347,61.8412,61.9191,5400.0
2010-11-23 14:30:00,79.44,79.47,79.3,79.47,5900.0,61.9191,61.9425,61.81,61.9425,5900.0
2010-11-23 14:35:00,79.5,79.51,79.4,79.4,3800.0,61.9659,61.9737,61.8879,61.8879,3800.0
2010-11-23 14:40:00,79.39,79.52,79.33,79.5,7500.0,61.8801,61.9815,61.8334,61.9659,7500.0
2010-11-23 14:45:00,79.49,79.49,79.38,79.46,5300.0,61.9581,61.9581,61.8723,61.9347,5300.0
2010-11-23 14:50:00,79.46,79.62,79.46,79.59,10400.0,61.9347,62.0594,61.9347,62.036,10400.0
2010-11-23 14:55:00,79.61,79.63,79.56,79.61,2700.0,62.0516,62.0672,62.0126,62.0516,2700.0
2010-11-23 15:00:00,79.6,79.66,79.5,79.54,8400.0,62.0438,62.0906,61.9659,61.9971,8400.0
2010-11-23 15:05:00,79.54,79.75,79.54,79.74,7900.0,61.9971,62.1607,61.9971,62.1529,7900.0
2010-11-23 15:10:00,79.72,79.77,79.54,79.74,14600.0,62.1374,62.1763,61.9971,62.1529,14600.0
2010-11-23 15:15:00,79.75,79.78,79.6,79.62,18000.0,62.1607,62.1841,62.0438,62.0594,18000.0
2010-11-23 15:20:00,79.62,79.64,79.51,79.56,14400.0,62.0594,62.075,61.9737,62.0126,14400.0
2010-11-23 15:25:00,79.57,79.75,79.57,79.73,17500.0,62.0204,62.1607,62.0204,62.1452,17500.0
2010-11-23 15:30:00,79.74,79.86,79.67,79.67,16600.0,62.1529,62.2465,62.0984,62.0984,16600.0
2010-11-23 15:35:00,79.69,79.76,79.61,79.75,7700.0,62.114,62.1685,62.0516,62.1607,7700.0
2010-11-23 15:40:00,79.74,79.91,79.72,79.86,25800.0,62.1529,62.2855,62.1374,62.2465,25800.0
2010-11-23 15:45:00,79.84,79.94,79.77,79.8,28600.0,62.2309,62.3088,62.1763,62.1997,28600.0
2010-11-23 15:50:00,79.8,79.84,79.74,79.82,22900.0,62.1997,62.2309,62.1529,62.2153,22900.0
2010-11-23 15:55:00,79.83,80.02,79.83,79.93,49100.0,62.2231,62.3712,62.2231,62.301,49100.0
2010-11-24 09:30:00,80.45,80.76,80.45,80.75,31400.0,62.7064,62.948,62.7064,62.9402,31400.0
2010-11-24 09:35:00,80.75,80.76,80.67,80.71,6800.0,62.9402,62.948,62.8778,62.909,6800.0
2010-11-24 09:40:00,80.73,80.76,80.62,80.64,7700.0,62.9246,62.948,62.8389,62.8544,7700.0
2010-11-24 09:45:00,80.66,80.88,80.66,80.69,9000.0,62.87,63.0415,62.87,62.8934,9000.0
2010-11-24 09:50:00,80.68,80.92,80.6,80.92,16900.0,62.8856,63.0727,62.8233,63.0727,16900.0
2010-11-24 09:55:00,80.94,81.09,80.78,80.79,12000.0,63.0883,63.2052,62.9636,62.9714,12000.0
2010-11-24 10:00:00,80.78,80.78,80.53,80.57,15500.0,62.9636,62.9636,62.7687,62.7999,15500.0
2010-11-24 10:05:00,80.55,80.74,80.53,80.73,9000.0,62.7843,62.9324,62.7687,62.9246,9000.0
2010-11-24 10:10:00,80.78,80.86,80.78,80.78,7500.0,62.9636,63.0259,62.9636,62.9636,7500.0
2010-11-24 10:15:00,80.82,81.04,80.82,81.03,8800.0,62.9947,63.1662,62.9947,63.1584,8800.0
2010-11-24 10:20:00,81.04,81.22,81.04,81.2,8900.0,63.1662,63.3065,63.1662,63.2909,8900.0
2010-11-24 10:25:00,81.21,81.48,81.2,81.34,20800.0,63.2987,63.5092,63.2909,63.4001,20800.0
2010-11-24 10:30:00,81.31,81.43,81.29,81.42,12100.0,63.3767,63.4702,63.3611,63.4624,12100.0
2010-11-24 10:35:00,81.38,81.48,81.37,81.38,7100.0,63.4312,63.5092,63.4234,63.4312,7100.0
2010-11-24 10:40:00,81.38,81.44,81.34,81.36,9300.0,63.4312,63.478,63.4001,63.4156,9300.0
2010-11-24 10:45:00,81.36,81.42,81.34,81.34,9100.0,63.4156,63.4624,63.4001,63.4001,9100.0
2010-11-24 10:50:00,81.33,81.35,81.29,81.35,3400.0,63.3923,63.4079,63.3611,63.4079,3400.0
2010-11-24 10:55:00,81.36,81.42,81.35,81.41,6300.0,63.4156,63.4624,63.4079,63.4546,6300.0
2010-11-24 11:00:00,81.39,81.71,81.37,81.4,35800.0,63.439,63.6885,63.4234,63.4468,35800.0
2010-11-24 11:05:00,81.42,81.47,81.37,81.37,26300.0,63.4624,63.5014,63.4234,63.4234,26300.0
2010-11-24 11:10:00,81.38,81.42,81.34,81.36,11500.0,63.4312,63.4624,63.4001,63.4156,11500.0
2010-11-24 11:15:00,81.36,81.44,81.34,81.41,16400.0,63.4156,63.478,63.4001,63.4546,16400.0
2010-11-24 11:20:00,81.43,81.51,81.41,81.49,11200.0,63.4702,63.5326,63.4546,63.517,11200.0
2010-11-24 11:25:00,81.48,81.54,81.47,81.54,4900.0,63.5092,63.5559,63.5014,63.5559,4900.0
2010-11-24 11:30:00,81.56,81.59,81.51,81.55,22300.0,63.5715,63.5949,63.5326,63.5637,22300.0
2010-11-24 11:35:00,81.55,81.56,81.53,81.54,8800.0,63.5637,63.5715,63.5482,63.5559,8800.0
2010-11-24 11:40:00,81.54,81.54,81.5,81.53,7600.0,63.5559,63.5559,63.5248,63.5482,7600.0
2010-11-24 11:45:00,81.53,81.53,81.46,81.47,9400.0,63.5482,63.5482,63.4936,63.5014,9400.0
2010-11-24 11:50:00,81.47,81.5,81.46,81.46,9100.0,63.5014,63.5248,63.4936,63.4936,9100.0
2010-11-24 11:55:00,81.48,81.51,81.47,81.5,8000.0,63.5092,63.5326,63.5014,63.5248,8000.0
2010-11-24 12:00:00,81.5,81.51,81.47,81.48,16800.0,63.5248,63.5326,63.5014,63.5092,16800.0
2010-11-24 12:05:00,81.48,81.49,81.47,81.47,21700.0,63.5092,63.517,63.5014,63.5014,21700.0
2010-11-24 12:10:00,81.47,81.5,81.38,81.42,28500.0,63.5014,63.5248,63.4312,63.4624,28500.0
2010-11-24 12:15:00,81.42,81.42,81.38,81.4,20200.0,63.4624,63.4624,63.4312,63.4468,20200.0
2010-11-24 12:20:00,81.39,81.39,81.35,81.39,5300.0,63.439,63.439,63.4079,63.439,5300.0
2010-11-24 12:25:00,81.39,81.41,81.36,81.41,9700.0,63.439,63.4546,63.4156,63.4546,9700.0
2010-11-24 12:30:00,81.42,81.56,81.42,81.56,7800.0,63.4624,63.5715,63.4624,63.5715,7800.0
2010-11-24 12:35:00,81.56,81.63,81.53,81.63,4300.0,63.5715,63.6261,63.5482,63.6261,4300.0
2010-11-24 12:40:00,81.64,81.71,81.64,81.66,6500.0,63.6339,63.6885,63.6339,63.6495,6500.0
2010-11-24 12:45:00,81.66,81.66,81.6,81.65,8500.0,63.6495,63.6495,63.6027,63.6417,8500.0
2010-11-24 12:50:00,81.66,81.75,81.65,81.72,9100.0,63.6495,63.7196,63.6417,63.6962,9100.0
2010-11-24 12:55:00,81.73,81.75,81.72,81.75,3800.0,63.704,63.7196,63.6962,63.7196,3800.0
2010-11-24 13:00:00,81.75,81.77,81.7,81.75,8600.0,63.7196,63.7352,63.6807,63.7196,8600.0
2010-11-24 13:05:00,81.74,81.77,81.69,81.74,13000.0,63.7118,63.7352,63.6729,63.7118,13000.0
2010-11-24 13:10:00,81.77,81.83,81.76,81.81,5600.0,63.7352,63.782,63.7274,63.7664,5600.0
2010-11-24 13:15:00,81.78,81.89,81.78,81.89,4100.0,63.743,63.8288,63.743,63.8288,4100.0
2010-11-24 13:20:00,81.89,82.05,81.86,82.05,16200.0,63.8288,63.9535,63.8054,63.9535,16200.0
2010-11-24 13:25:00,82.03,82.1,82.01,82.08,5200.0,63.9379,63.9924,63.9223,63.9768,5200.0
2010-11-24 13:30:00,82.08,82.09,82.0,82.0,10200.0,63.9768,63.9846,63.9145,63.9145,10200.0
2010-11-24 13:35:00,82.02,82.03,82.0,82.0,3700.0,63.9301,63.9379,63.9145,63.9145,3700.0
2010-11-24 13:40:00,82.0,82.01,81.88,81.9,11000.0,63.9145,63.9223,63.821,63.8365,11000.0
2010-11-24 13:45:00,81.89,81.97,81.88,81.94,6300.0,63.8288,63.8911,63.821,63.8677,6300.0
2010-11-24 13:50:00,81.97,82.09,81.97,82.03,19000.0,63.8911,63.9846,63.8911,63.9379,19000.0
2010-11-24 13:55:00,82.03,82.1,82.03,82.1,9700.0,63.9379,63.9924,63.9379,63.9924,9700.0
2010-11-24 14:00:00,82.09,82.1,82.04,82.04,4600.0,63.9846,63.9924,63.9457,63.9457,4600.0
2010-11-24 14:05:00,82.02,82.05,81.92,81.92,12500.0,63.9301,63.9535,63.8521,63.8521,12500.0
2010-11-24 14:10:00,81.91,81.91,81.8,81.82,5000.0,63.8443,63.8443,63.7586,63.7742,5000.0
2010-11-24 14:15:00,81.81,81.81,81.73,81.73,5500.0,63.7664,63.7664,63.704,63.704,5500.0
2010-11-24 14:20:00,81.73,81.8,81.71,81.8,9900.0,63.704,63.7586,63.6885,63.7586,9900.0
2010-11-24 14:25:00,81.83,81.88,81.81,81.83,8500.0,63.782,63.821,63.7664,63.782,8500.0
2010-11-24 14:30:00,81.85,81.85,81.78,81.79,10600.0,63.7976,63.7976,63.743,63.7508,10600.0
2010-11-24 14:35:00,81.78,82.0,81.78,81.98,29500.0,63.743,63.9145,63.743,63.8989,29500.0
2010-11-24 14:40:00,81.99,82.04,81.98,82.01,23800.0,63.9067,63.9457,63.8989,63.9223,23800.0
2010-11-24 14:45:00,82.01,82.08,82.0,82.0,7300.0,63.9223,63.9768,63.9145,63.9145,7300.0
2010-11-24 14:50:00,82.01,82.11,82.01,82.05,13100.0,63.9223,64.0002,63.9223,63.9535,13100.0
2010-11-24 14:55:00,82.07,82.1,82.02,82.09,9500.0,63.9691,63.9924,63.9301,63.9846,9500.0
2010-11-24 15:00:00,82.08,82.12,82.04,82.1,14500.0,63.9768,64.008,63.9457,63.9924,14500.0
2010-11-24 15:05:00,82.13,82.14,82.06,82.08,11500.0,64.0158,64.0236,63.9613,63.9768,11500.0
2010-11-24 15:10:00,82.08,82.12,82.07,82.07,6600.0,63.9768,64.008,63.9691,63.9691,6600.0
2010-11-24 15:15:00,82.08,82.09,81.98,82.0,9600.0,63.9768,63.9846,63.8989,63.9145,9600.0
2010-11-24 15:20:00,81.99,82.14,81.99,82.14,17500.0,63.9067,64.0236,63.9067,64.0236,17500.0
2010-11-24 15:25:00,82.14,82.21,82.12,82.21,12500.0,64.0236,64.0782,64.008,64.0782,12500.0
2010-11-24 15:30:00,82.2,82.2,82.1,82.16,26900.0,64.0704,64.0704,63.9924,64.0392,26900.0
2010-11-24 15:35:00,82.17,82.19,82.13,82.16,21600.0,64.047,64.0626,64.0158,64.0392,21600.0
2010-11-24 15:40:00,82.16,82.23,82.14,82.2,17300.0,64.0392,64.0938,64.0236,64.0704,17300.0
2010-11-24 15:45:00,82.2,82.21,82.08,82.14,28600.0,64.0704,64.0782,63.9768,64.0236,28600.0
2010-11-24 15:50:00,82.15,82.21,82.1,82.2,21300.0,64.0314,64.0782,63.9924,64.0704,21300.0
2010-11-24 15:55:00,82.2,82.3,82.18,82.25,31200.0,64.0704,64.1483,64.0548,64.1094,31200.0
2010-11-26 09:30:00,81.39,82.2,81.27,81.71,34000.0,63.439,64.0704,63.3455,63.6885,34000.0
2010-11-26 09:35:00,81.67,81.67,81.38,81.38,11900.0,63.6573,63.6573,63.4312,63.4312,11900.0
2010-11-26 09:40:00,81.39,81.64,81.29,81.6,6000.0,63.439,63.6339,63.3611,63.6027,6000.0
2010-11-26 09:45:00,81.55,81.57,81.4,81.45,8100.0,63.5637,63.5793,63.4468,63.4858,8100.0
2010-11-26 09:50:00,81.44,81.76,81.42,81.59,8400.0,63.478,63.7274,63.4624,63.5949,8400.0
2010-11-26 09:55:00,81.59,81.59,81.46,81.55,7400.0,63.5949,63.5949,63.4936,63.5637,7400.0
2010-11-26 10:00:00,81.57,81.7,81.53,81.66,12000.0,63.5793,63.6807,63.5482,63.6495,12000.0
2010-11-26 10:05:00,81.66,81.74,81.56,81.63,4800.0,63.6495,63.7118,63.5715,63.6261,4800.0
2010-11-26 10:10:00,81.63,81.79,81.63,81.72,5200.0,63.6261,63.7508,63.6261,63.6962,5200.0
2010-11-26 10:15:00,81.7,81.7,81.51,81.54,5700.0,63.6807,63.6807,63.5326,63.5559,5700.0
2010-11-26 10:20:00,81.58,81.67,81.49,81.5,11300.0,63.5871,63.6573,63.517,63.5248,11300.0
2010-11-26 10:25:00,81.48,81.48,81.34,81.34,5800.0,63.5092,63.5092,63.4001,63.4001,5800.0
2010-11-26 10:30:00,81.36,81.36,81.23,81.36,17500.0,63.4156,63.4156,63.3143,63.4156,17500.0
2010-11-26 10:35:00,81.36,81.41,81.28,81.4,8600.0,63.4156,63.4546,63.3533,63.4468,8600.0
2010-11-26 10:40:00,81.41,81.67,81.41,81.64,5900.0,63.4546,63.6573,63.4546,63.6339,5900.0
2010-11-26 10:45:00,81.64,81.64,81.44,81.44,5500.0,63.6339,63.6339,63.478,63.478,5500.0
2010-11-26 10:50:00,81.45,81.46,81.31,81.35,5200.0,63.4858,63.4936,63.3767,63.4079,5200.0
2010-11-26 10:55:00,81.34,81.38,81.3,81.3,5700.0,63.4001,63.4312,63.3689,63.3689,5700.0
2010-11-26 11:00:00,81.3,81.41,81.27,81.32,7400.0,63.3689,63.4546,63.3455,63.3845,7400.0
2010-11-26 11:05:00,81.3,81.31,81.26,81.3,6300.0,63.3689,63.3767,63.3377,63.3689,6300.0
2010-11-26 11:10:00,81.29,81.31,81.22,81.3,24100.0,63.3611,63.3767,63.3065,63.3689,24100.0
2010-11-26 11:15:00,81.29,81.3,81.24,81.27,15600.0,63.3611,63.3689,63.3221,63.3455,15600.0
2010-11-26 11:20:00,81.3,81.3,81.28,81.29,17500.0,63.3689,63.3689,63.3533,63.3611,17500.0
2010-11-26 11:25:00,81.28,81.33,81.22,81.33,8600.0,63.3533,63.3923,63.3065,63.3923,8600.0
2010-11-26 11:30:00,81.33,81.42,81.33,81.39,7700.0,63.3923,63.4624,63.3923,63.439,7700.0
2010-11-26 11:35:00,81.38,81.38,81.26,81.26,10100.0,63.4312,63.4312,63.3377,63.3377,10100.0
2010-11-26 11:40:00,81.27,81.28,81.16,81.16,5100.0,63.3455,63.3533,63.2598,63.2598,5100.0
2010-11-26 11:45:00,81.18,81.38,81.17,81.36,11500.0,63.2753,63.4312,63.2676,63.4156,11500.0
2010-11-26 11:50:00,81.37,81.5,81.34,81.46,9800.0,63.4234,63.5248,63.4001,63.4936,9800.0
2010-11-26 11:55:00,81.44,81.54,81.41,81.54,11300.0,63.478,63.5559,63.4546,63.5559,11300.0
2010-11-26 12:00:00,81.5,81.53,81.35,81.48,15700.0,63.5248,63.5482,63.4079,63.5092,15700.0
2010-11-26 12:05:00,81.49,81.61,81.48,81.52,11900.0,63.517,63.6105,63.5092,63.5404,11900.0
2010-11-26 12:10:00,81.5,81.51,81.44,81.49,10700.0,63.5248,63.5326,63.478,63.517,10700.0
2010-11-26 12:15:00,81.49,81.56,81.48,81.56,12600.0,63.517,63.5715,63.5092,63.5715,12600.0
2010-11-26 12:20:00,81.59,81.7,81.59,81.66,13600.0,63.5949,63.6807,63.5949,63.6495,13600.0
2010-11-26 12:25:00,81.65,81.66,81.58,81.6,10200.0,63.6417,63.6495,63.5871,63.6027,10200.0
2010-11-26 12:30:00,81.6,81.6,81.5,81.52,11800.0,63.6027,63.6027,63.5248,63.5404,11800.0
2010-11-26 12:35:00,81.52,81.58,81.47,81.47,12600.0,63.5404,63.5871,63.5014,63.5014,12600.0
2010-11-26 12:40:00,81.47,81.48,81.4,81.41,16100.0,63.5014,63.5092,63.4468,63.4546,16100.0
2010-11-26 12:45:00,81.41,81.43,81.33,81.35,15100.0,63.4546,63.4702,63.3923,63.4079,15100.0
2010-11-26 12:50:00,81.35,81.38,81.3,81.36,26900.0,63.4079,63.4312,63.3689,63.4156,26900.0
2010-11-26 12:55:00,81.37,81.5,81.35,81.45,34600.0,63.4234,63.5248,63.4079,63.4858,34600.0
2010-11-29 09:30:00,81.0,81.02,80.28,80.31,37800.0,63.135,63.1506,62.5738,62.5972,37800.0
2010-11-29 09:35:00,80.31,80.42,80.15,80.23,8500.0,62.5972,62.683,62.4725,62.5349,8500.0
2010-11-29 09:40:00,80.29,80.63,80.15,80.57,9800.0,62.5816,62.8467,62.4725,62.7999,9800.0
2010-11-29 09:45:00,80.53,80.54,80.26,80.28,9200.0,62.7687,62.7765,62.5583,62.5738,9200.0
2010-11-29 09:50:00,80.27,80.3,80.02,80.02,8000.0,62.5661,62.5894,62.3712,62.3712,8000.0
2010-11-29 09:55:00,80.0,80.06,79.61,79.71,21700.0,62.3556,62.4024,62.0516,62.1296,21700.0
2010-11-29 10:00:00,79.73,79.76,79.42,79.72,21300.0,62.1452,62.1685,61.9035,62.1374,21300.0
2010-11-29 10:05:00,79.71,79.81,79.48,79.55,28900.0,62.1296,62.2075,61.9503,62.0049,28900.0
2010-11-29 10:10:00,79.53,79.62,79.45,79.6,14100.0,61.9893,62.0594,61.9269,62.0438,14100.0
2010-11-29 10:15:00,79.63,79.8,79.63,79.68,14100.0,62.0672,62.1997,62.0672,62.1062,14100.0
2010-11-29 10:20:00,79.7,79.75,79.61,79.73,8200.0,62.1218,62.1607,62.0516,62.1452,8200.0
2010-11-29 10:25:00,79.74,79.74,79.59,79.61,5900.0,62.1529,62.1529,62.036,62.0516,5900.0
2010-11-29 10:30:00,79.62,80.16,79.6,80.06,5100.0,62.0594,62.4803,62.0438,62.4024,5100.0
2010-11-29 10:35:00,80.03,80.03,79.91,79.96,4200.0,62.379,62.379,62.2855,62.3244,4200.0
2010-11-29 10:40:00,80.02,80.05,79.9,79.9,5900.0,62.3712,62.3946,62.2777,62.2777,5900.0
2010-11-29 10:45:00,79.91,79.95,79.72,79.73,4600.0,62.2855,62.3166,62.1374,62.1452,4600.0
2010-11-29 10:50:00,79.76,79.82,79.65,79.65,7800.0,62.1685,62.2153,62.0828,62.0828,7800.0
2010-11-29 10:55:00,79.62,79.62,79.5,79.5,7000.0,62.0594,62.0594,61.9659,61.9659,7000.0
2010-11-29 11:00:00,79.52,79.63,79.5,79.63,4900.0,61.9815,62.0672,61.9659,62.0672,4900.0
2010-11-29 11:05:00,79.62,79.76,79.59,79.71,5500.0,62.0594,62.1685,62.036,62.1296,5500.0
2010-11-29 11:10:00,79.7,79.94,79.68,79.92,6800.0,62.1218,62.3088,62.1062,62.2932,6800.0
2010-11-29 11:15:00,79.93,79.97,79.8,79.86,6500.0,62.301,62.3322,62.1997,62.2465,6500.0
2010-11-29 11:20:00,79.82,79.97,79.65,79.65,6900.0,62.2153,62.3322,62.0828,62.0828,6900.0
2010-11-29 11:25:00,79.69,79.91,79.64,79.82,4600.0,62.114,62.2855,62.075,62.2153,4600.0
2010-11-29 11:30:00,79.83,79.9,79.7,79.71,8000.0,62.2231,62.2777,62.1218,62.1296,8000.0
2010-11-29 11:35:00,79.71,79.77,79.62,79.65,7700.0,62.1296,62.1763,62.0594,62.0828,7700.0
2010-11-29 11:40:00,79.65,79.75,79.58,79.61,7300.0,62.0828,62.1607,62.0282,62.0516,7300.0
2010-11-29 11:45:00,79.58,79.78,79.57,79.66,14200.0,62.0282,62.1841,62.0204,62.0906,14200.0
2010-11-29 11:50:00,79.66,79.67,79.57,79.67,4700.0,62.0906,62.0984,62.0204,62.0984,4700.0
2010-11-29 11:55:00,79.65,79.89,79.65,79.89,11700.0,62.0828,62.2699,62.0828,62.2699,11700.0
2010-11-29 12:00:00,79.88,80.01,79.85,79.97,15900.0,62.2621,62.3634,62.2387,62.3322,15900.0
2010-11-29 12:05:00,79.98,80.16,79.95,80.16,48700.0,62.34,62.4803,62.3166,62.4803,48700.0
2010-11-29 12:10:00,80.13,80.27,80.07,80.19,8600.0,62.4569,62.5661,62.4102,62.5037,8600.0
2010-11-29 12:15:00,80.17,80.19,80.09,80.09,4500.0,62.4881,62.5037,62.4258,62.4258,4500.0
2010-11-29 12:20:00,80.13,80.19,80.08,80.12,5600.0,62.4569,62.5037,62.418,62.4491,5600.0
2010-11-29 12:25:00,80.13,80.13,79.95,79.95,8200.0,62.4569,62.4569,62.3166,62.3166,8200.0
2010-11-29 12:30:00,79.95,79.99,79.92,79.96,4500.0,62.3166,62.3478,62.2932,62.3244,4500.0
2010-11-29 12:35:00,79.94,79.99,79.94,79.98,1800.0,62.3088,62.3478,62.3088,62.34,1800.0
2010-11-29 12:40:00,79.99,80.0,79.95,79.99,22100.0,62.3478,62.3556,62.3166,62.3478,22100.0
2010-11-29 12:45:00,79.99,79.99,79.95,79.99,4300.0,62.3478,62.3478,62.3166,62.3478,4300.0
2010-11-29 12:50:00,79.98,80.0,79.91,80.0,2500.0,62.34,62.3556,62.2855,62.3556,2500.0
2010-11-29 12:55:00,79.99,80.0,79.96,79.96,4200.0,62.3478,62.3556,62.3244,62.3244,4200.0
2010-11-29 13:00:00,79.94,79.97,79.94,79.94,4200.0,62.3088,62.3322,62.3088,62.3088,4200.0
2010-11-29 13:05:00,79.93,79.93,79.83,79.84,2100.0,62.301,62.301,62.2231,62.2309,2100.0
2010-11-29 13:10:00,79.85,79.92,79.83,79.83,3700.0,62.2387,62.2932,62.2231,62.2231,3700.0
2010-11-29 13:15:00,79.85,79.86,79.82,79.84,6200.0,62.2387,62.2465,62.2153,62.2309,6200.0
2010-11-29 13:20:00,79.84,79.84,79.79,79.79,5600.0,62.2309,62.2309,62.1919,62.1919,5600.0
2010-11-29 13:25:00,79.79,79.79,79.68,79.71,5300.0,62.1919,62.1919,62.1062,62.1296,5300.0
2010-11-29 13:30:00,79.7,79.75,79.66,79.71,11200.0,62.1218,62.1607,62.0906,62.1296,11200.0
2010-11-29 13:35:00,79.68,79.69,79.62,79.64,4400.0,62.1062,62.114,62.0594,62.075,4400.0
2010-11-29 13:40:00,79.64,79.68,79.56,79.68,31400.0,62.075,62.1062,62.0126,62.1062,31400.0
2010-11-29 13:45:00,79.65,79.78,79.65,79.78,16000.0,62.0828,62.1841,62.0828,62.1841,16000.0
2010-11-29 13:50:00,79.81,79.83,79.77,79.78,2500.0,62.2075,62.2231,62.1763,62.1841,2500.0
2010-11-29 13:55:00,79.78,79.79,79.7,79.7,7600.0,62.1841,62.1919,62.1218,62.1218,7600.0
2010-11-29 14:00:00,79.71,79.8,79.71,79.78,7900.0,62.1296,62.1997,62.1296,62.1841,7900.0
2010-11-29 14:05:00,79.77,79.79,79.68,79.79,10800.0,62.1763,62.1919,62.1062,62.1919,10800.0
2010-11-29 14:10:00,79.8,79.85,79.71,79.75,9800.0,62.1997,62.2387,62.1296,62.1607,9800.0
2010-11-29 14:15:00,79.73,79.81,79.73,79.81,3900.0,62.1452,62.2075,62.1452,62.2075,3900.0
2010-11-29 14:20:00,79.81,79.81,79.75,79.75,8200.0,62.2075,62.2075,62.1607,62.1607,8200.0
2010-11-29 14:25:00,79.73,80.0,79.71,79.98,7300.0,62.1452,62.3556,62.1296,62.34,7300.0
2010-11-29 14:30:00,79.97,80.1,79.97,79.99,57500.0,62.3322,62.4335,62.3322,62.3478,57500.0
2010-11-29 14:35:00,79.99,80.16,79.99,80.14,13700.0,62.3478,62.4803,62.3478,62.4647,13700.0
2010-11-29 14:40:00,80.13,80.23,80.13,80.19,16700.0,62.4569,62.5349,62.4569,62.5037,16700.0
2010-11-29 14:45:00,80.2,80.25,80.18,80.25,24100.0,62.5115,62.5505,62.4959,62.5505,24100.0
2010-11-29 14:50:00,80.24,80.26,80.14,80.2,13300.0,62.5427,62.5583,62.4647,62.5115,13300.0
2010-11-29 14:55:00,80.19,80.29,80.16,80.28,15500.0,62.5037,62.5816,62.4803,62.5738,15500.0
2010-11-29 15:00:00,80.27,80.48,80.27,80.41,9800.0,62.5661,62.7297,62.5661,62.6752,9800.0
2010-11-29 15:05:00,80.4,80.43,80.37,80.39,10900.0,62.6674,62.6908,62.644,62.6596,10900.0
2010-11-29 15:10:00,80.41,80.47,80.39,80.39,9000.0,62.6752,62.7219,62.6596,62.6596,9000.0
2010-11-29 15:15:00,80.41,80.69,80.41,80.68,11800.0,62.6752,62.8934,62.6752,62.8856,11800.0
2010-11-29 15:20:00,80.67,80.67,80.55,80.56,24500.0,62.8778,62.8778,62.7843,62.7921,24500.0
2010-11-29 15:25:00,80.55,80.59,80.52,80.59,11400.0,62.7843,62.8155,62.7609,62.8155,11400.0
2010-11-29 15:30:00,80.6,80.6,80.35,80.39,17500.0,62.8233,62.8233,62.6284,62.6596,17500.0
2010-11-29 15:35:00,80.38,80.4,80.33,80.36,11700.0,62.6518,62.6674,62.6128,62.6362,11700.0
2010-11-29 15:40:00,80.39,80.45,80.34,80.39,15700.0,62.6596,62.7064,62.6206,62.6596,15700.0
2010-11-29 15:45:00,80.39,80.69,80.39,80.62,39300.0,62.6596,62.8934,62.6596,62.8389,39300.0
2010-11-29 15:50:00,80.63,80.64,80.38,80.4,30000.0,62.8467,62.8544,62.6518,62.6674,30000.0
2010-11-29 15:55:00,80.39,80.51,80.36,80.44,51200.0,62.6596,62.7531,62.6362,62.6986,51200.0
2010-11-30 09:30:00,79.47,79.89,79.3,79.67,38900.0,61.9425,62.2699,61.81,62.0984,38900.0
2010-11-30 09:35:00,79.65,79.74,79.35,79.44,16200.0,62.0828,62.1529,61.849,61.9191,16200.0
2010-11-30 09:40:00,79.46,79.6,79.02,79.39,46900.0,61.9347,62.0438,61.5917,61.8801,46900.0
2010-11-30 09:45:00,79.47,79.59,79.25,79.37,25100.0,61.9425,62.036,61.771,61.8646,25100.0
2010-11-30 09:50:00,79.39,79.46,79.28,79.4,8300.0,61.8801,61.9347,61.7944,61.8879,8300.0
2010-11-30 09:55:00,79.46,79.56,79.37,79.51,17000.0,61.9347,62.0126,61.8646,61.9737,17000.0
2010-11-30 10:00:00,79.53,79.66,79.45,79.6,37700.0,61.9893,62.0906,61.9269,62.0438,37700.0
2010-11-30 10:05:00,79.61,79.66,79.53,79.53,12800.0,62.0516,62.0906,61.9893,61.9893,12800.0
2010-11-30 10:10:00,79.53,79.63,79.51,79.51,9400.0,61.9893,62.0672,61.9737,61.9737,9400.0
2010-11-30 10:15:00,79.55,79.68,79.54,79.68,10400.0,62.0049,62.1062,61.9971,62.1062,10400.0
2010-11-30 10:20:00,79.66,79.92,79.6,79.89,10100.0,62.0906,62.2932,62.0438,62.2699,10100.0
2010-11-30 10:25:00,79.95,80.04,79.89,79.94,20200.0,62.3166,62.3868,62.2699,62.3088,20200.0
2010-11-30 10:30:00,79.95,79.99,79.72,79.72,23900.0,62.3166,62.3478,62.1374,62.1374,23900.0
2010-11-30 10:35:00,79.75,79.82,79.69,79.82,11100.0,62.1607,62.2153,62.114,62.2153,11100.0
2010-11-30 10:40:00,79.81,79.95,79.8,79.94,7400.0,62.2075,62.3166,62.1997,62.3088,7400.0
2010-11-30 10:45:00,79.94,79.94,79.63,79.7,10400.0,62.3088,62.3088,62.0672,62.1218,10400.0
2010-11-30 10:50:00,79.69,79.69,79.5,79.64,11800.0,62.114,62.114,61.9659,62.075,11800.0
2010-11-30 10:55:00,79.65,79.69,79.61,79.65,6200.0,62.0828,62.114,62.0516,62.0828,6200.0
2010-11-30 11:00:00,79.64,79.71,79.55,79.66,18500.0,62.075,62.1296,62.0049,62.0906,18500.0
2010-11-30 11:05:00,79.67,79.67,79.5,79.51,14900.0,62.0984,62.0984,61.9659,61.9737,14900.0
2010-11-30 11:10:00,79.5,79.56,79.31,79.33,14900.0,61.9659,62.0126,61.8178,61.8334,14900.0
2010-11-30 11:15:00,79.31,79.39,79.14,79.39,19900.0,61.8178,61.8801,61.6853,61.8801,19900.0
2010-11-30 11:20:00,79.38,79.55,79.31,79.48,9900.0,61.8723,62.0049,61.8178,61.9503,9900.0
2010-11-30 11:25:00,79.47,79.61,79.47,79.54,6600.0,61.9425,62.0516,61.9425,61.9971,6600.0
2010-11-30 11:30:00,79.53,79.53,79.44,79.46,7100.0,61.9893,61.9893,61.9191,61.9347,7100.0
2010-11-30 11:35:00,79.45,79.6,79.41,79.58,10500.0,61.9269,62.0438,61.8957,62.0282,10500.0
2010-11-30 11:40:00,79.58,79.82,79.58,79.78,10700.0,62.0282,62.2153,62.0282,62.1841,10700.0
2010-11-30 11:45:00,79.77,79.79,79.57,79.6,6200.0,62.1763,62.1919,62.0204,62.0438,6200.0
2010-11-30 11:50:00,79.59,79.63,79.53,79.56,4600.0,62.036,62.0672,61.9893,62.0126,4600.0
2010-11-30 11:55:00,79.53,79.83,79.51,79.79,7900.0,61.9893,62.2231,61.9737,62.1919,7900.0
2010-11-30 12:00:00,79.76,79.84,79.73,79.83,5500.0,62.1685,62.2309,62.1452,62.2231,5500.0
2010-11-30 12:05:00,79.84,79.88,79.71,79.76,14300.0,62.2309,62.2621,62.1296,62.1685,14300.0
2010-11-30 12:10:00,79.77,79.88,79.75,79.84,8200.0,62.1763,62.2621,62.1607,62.2309,8200.0
2010-11-30 12:15:00,79.84,79.87,79.69,79.69,9300.0,62.2309,62.2543,62.114,62.114,9300.0
2010-11-30 12:20:00,79.69,79.7,79.61,79.61,13000.0,62.114,62.1218,62.0516,62.0516,13000.0
2010-11-30 12:25:00,79.65,79.78,79.65,79.78,8200.0,62.0828,62.1841,62.0828,62.1841,8200.0
2010-11-30 12:30:00,79.79,79.88,79.73,79.74,9800.0,62.1919,62.2621,62.1452,62.1529,9800.0
2010-11-30 12:35:00,79.72,79.78,79.61,79.65,5400.0,62.1374,62.1841,62.0516,62.0828,5400.0
2010-11-30 12:40:00,79.65,79.85,79.62,79.85,7100.0,62.0828,62.2387,62.0594,62.2387,7100.0
2010-11-30 12:45:00,79.86,79.94,79.85,79.88,21200.0,62.2465,62.3088,62.2387,62.2621,21200.0
2010-11-30 12:50:00,79.87,80.01,79.86,80.01,65800.0,62.2543,62.3634,62.2465,62.3634,65800.0
2010-11-30 12:55:00,80.0,80.07,79.94,79.97,12000.0,62.3556,62.4102,62.3088,62.3322,12000.0
2010-11-30 13:00:00,79.94,80.31,79.89,80.27,23300.0,62.3088,62.5972,62.2699,62.5661,23300.0
2010-11-30 13:05:00,80.27,80.29,80.17,80.22,5500.0,62.5661,62.5816,62.4881,62.5271,5500.0
2010-11-30 13:10:00,80.21,80.29,80.21,80.27,6500.0,62.5193,62.5816,62.5193,62.5661,6500.0
2010-11-30 13:15:00,80.27,80.32,80.23,80.29,8700.0,62.5661,62.605,62.5349,62.5816,8700.0
2010-11-30 13:20:00,80.3,80.46,80.29,80.42,7500.0,62.5894,62.7141,62.5816,62.683,7500.0
2010-11-30 13:25:00,80.46,80.46,80.3,80.32,7000.0,62.7141,62.7141,62.5894,62.605,7000.0
2010-11-30 13:30:00,80.33,80.38,80.27,80.37,6000.0,62.6128,62.6518,62.5661,62.644,6000.0
2010-11-30 13:35:00,80.37,80.5,80.36,80.41,7900.0,62.644,62.7453,62.6362,62.6752,7900.0
2010-11-30 13:40:00,80.42,80.42,80.17,80.17,5200.0,62.683,62.683,62.4881,62.4881,5200.0
2010-11-30 13:45:00,80.19,80.21,80.07,80.16,11900.0,62.5037,62.5193,62.4102,62.4803,11900.0
2010-11-30 13:50:00,80.14,80.2,80.05,80.2,16000.0,62.4647,62.5115,62.3946,62.5115,16000.0
2010-11-30 13:55:00,80.19,80.24,80.13,80.22,10600.0,62.5037,62.5427,62.4569,62.5271,10600.0
2010-11-30 14:00:00,80.24,80.37,80.23,80.27,9400.0,62.5427,62.644,62.5349,62.5661,9400.0
2010-11-30 14:05:00,80.27,80.44,80.23,80.39,8400.0,62.5661,62.6986,62.5349,62.6596,8400.0
2010-11-30 14:10:00,80.38,80.42,80.31,80.32,7100.0,62.6518,62.683,62.5972,62.605,7100.0
2010-11-30 14:15:00,80.3,80.3,80.11,80.15,17600.0,62.5894,62.5894,62.4413,62.4725,17600.0
2010-11-30 14:20:00,80.15,80.25,80.1,80.11,13800.0,62.4725,62.5505,62.4335,62.4413,13800.0
2010-11-30 14:25:00,80.14,80.14,79.9,80.01,10700.0,62.4647,62.4647,62.2777,62.3634,10700.0
2010-11-30 14:30:00,79.99,80.08,79.99,80.02,5800.0,62.3478,62.418,62.3478,62.3712,5800.0
2010-11-30 14:35:00,80.02,80.18,79.99,80.1,16600.0,62.3712,62.4959,62.3478,62.4335,16600.0
2010-11-30 14:40:00,80.11,80.3,80.09,80.19,16300.0,62.4413,62.5894,62.4258,62.5037,16300.0
2010-11-30 14:45:00,80.22,80.4,80.2,80.3,11300.0,62.5271,62.6674,62.5115,62.5894,11300.0
2010-11-30 14:50:00,80.31,80.32,80.22,80.26,12900.0,62.5972,62.605,62.5271,62.5583,12900.0
2010-11-30 14:55:00,80.27,80.53,80.26,80.44,15100.0,62.5661,62.7687,62.5583,62.6986,15100.0
2010-11-30 15:00:00,80.44,80.49,80.34,80.47,14500.0,62.6986,62.7375,62.6206,62.7219,14500.0
2010-11-30 15:05:00,80.49,80.49,80.37,80.41,12900.0,62.7375,62.7375,62.644,62.6752,12900.0
2010-11-30 15:10:00,80.4,80.42,80.29,80.41,14600.0,62.6674,62.683,62.5816,62.6752,14600.0
2010-11-30 15:15:00,80.41,80.48,80.34,80.47,22600.0,62.6752,62.7297,62.6206,62.7219,22600.0
2010-11-30 15:20:00,80.49,80.6,80.43,80.52,23400.0,62.7375,62.8233,62.6908,62.7609,23400.0
2010-11-30 15:25:00,80.52,80.53,80.42,80.49,20600.0,62.7609,62.7687,62.683,62.7375,20600.0
2010-11-30 15:30:00,80.48,80.57,80.41,80.42,20000.0,62.7297,62.7999,62.6752,62.683,20000.0
2010-11-30 15:35:00,80.44,80.51,80.4,80.48,22500.0,62.6986,62.7531,62.6674,62.7297,22500.0
2010-11-30 15:40:00,80.47,80.49,80.39,80.47,91900.0,62.7219,62.7375,62.6596,62.7219,91900.0
2010-11-30 15:45:00,80.47,80.47,80.22,80.25,73000.0,62.7219,62.7219,62.5271,62.5505,73000.0
2010-11-30 15:50:00,80.22,80.43,80.14,80.33,66500.0,62.5271,62.6908,62.4647,62.6128,66500.0
2010-11-30 15:55:00,80.34,80.36,80.22,80.24,90000.0,62.6206,62.6362,62.5271,62.5427,90000.0
2010-12-01 09:30:00,81.84,82.06,81.75,81.93,39900.0,63.7898,63.9613,63.7196,63.8599,39900.0
2010-12-01 09:35:00,81.95,82.03,81.89,81.97,37700.0,63.8755,63.9379,63.8288,63.8911,37700.0
2010-12-01 09:40:00,81.99,82.21,81.99,82.21,10300.0,63.9067,64.0782,63.9067,64.0782,10300.0
2010-12-01 09:45:00,82.25,82.5,82.24,82.47,18400.0,64.1094,64.3042,64.1016,64.2808,18400.0
2010-12-01 09:50:00,82.48,82.68,82.48,82.59,21800.0,64.2886,64.4445,64.2886,64.3744,21800.0
2010-12-01 09:55:00,82.6,82.7,82.6,82.65,24000.0,64.3822,64.4601,64.3822,64.4211,24000.0
2010-12-01 10:00:00,82.66,82.71,82.34,82.57,45900.0,64.4289,64.4679,64.1795,64.3588,45900.0
2010-12-01 10:05:00,82.57,82.58,82.39,82.39,13600.0,64.3588,64.3666,64.2185,64.2185,13600.0
2010-12-01 10:10:00,82.41,82.44,82.23,82.4,16700.0,64.2341,64.2574,64.0938,64.2263,16700.0
2010-12-01 10:15:00,82.41,82.46,82.24,82.25,14300.0,64.2341,64.273,64.1016,64.1094,14300.0
2010-12-01 10:20:00,82.25,82.25,82.13,82.15,30500.0,64.1094,64.1094,64.0158,64.0314,30500.0
2010-12-01 10:25:00,82.13,82.13,81.97,81.97,36900.0,64.0158,64.0158,63.8911,63.8911,36900.0
2010-12-01 10:30:00,81.99,82.05,81.96,82.0,14000.0,63.9067,63.9535,63.8833,63.9145,14000.0
2010-12-01 10:35:00,82.02,82.03,81.91,82.01,28700.0,63.9301,63.9379,63.8443,63.9223,28700.0
2010-12-01 10:40:00,82.04,82.27,82.03,82.27,6300.0,63.9457,64.1249,63.9379,64.1249,6300.0
2010-12-01 10:45:00,82.27,82.41,82.27,82.29,12600.0,64.1249,64.2341,64.1249,64.1405,12600.0
2010-12-01 10:50:00,82.28,82.28,82.16,82.2,11700.0,64.1327,64.1327,64.0392,64.0704,11700.0
2010-12-01 10:55:00,82.23,82.32,82.19,82.19,8200.0,64.0938,64.1639,64.0626,64.0626,8200.0
2010-12-01 11:00:00,82.18,82.2,81.99,82.03,6300.0,64.0548,64.0704,63.9067,63.9379,6300.0
2010-12-01 11:05:00,82.03,82.12,82.02,82.12,10700.0,63.9379,64.008,63.9301,64.008,10700.0
2010-12-01 11:10:00,82.13,82.41,82.13,82.36,13500.0,64.0158,64.2341,64.0158,64.1951,13500.0
2010-12-01 11:15:00,82.35,82.35,82.26,82.26,6200.0,64.1873,64.1873,64.1171,64.1171,6200.0
2010-12-01 11:20:00,82.25,82.26,82.12,82.14,5200.0,64.1094,64.1171,64.008,64.0236,5200.0
2010-12-01 11:25:00,82.14,82.15,82.06,82.08,2700.0,64.0236,64.0314,63.9613,63.9768,2700.0
2010-12-01 11:30:00,82.08,82.2,82.08,82.2,10800.0,63.9768,64.0704,63.9768,64.0704,10800.0
2010-12-01 11:35:00,82.18,82.26,82.18,82.25,3800.0,64.0548,64.1171,64.0548,64.1094,3800.0
2010-12-01 11:40:00,82.24,82.3,82.24,82.27,4400.0,64.1016,64.1483,64.1016,64.1249,4400.0
2010-12-01 11:45:00,82.29,82.32,82.26,82.32,4500.0,64.1405,64.1639,64.1171,64.1639,4500.0
2010-12-01 11:50:00,82.31,82.77,82.31,82.7,14600.0,64.1561,64.5147,64.1561,64.4601,14600.0
2010-12-01 11:55:00,82.71,82.88,82.65,82.85,17500.0,64.4679,64.6004,64.4211,64.577,17500.0
2010-12-01 12:00:00,82.85,83.02,82.85,82.9,29700.0,64.577,64.7095,64.577,64.616,29700.0
2010-12-01 12:05:00,82.88,82.92,82.75,82.76,7600.0,64.6004,64.6316,64.4991,64.5069,7600.0
2010-12-01 12:10:00,82.73,82.77,82.63,82.63,7600.0,64.4835,64.5147,64.4055,64.4055,7600.0
2010-12-01 12:15:00,82.63,82.72,82.57,82.72,11300.0,64.4055,64.4757,64.3588,64.4757,11300.0
2010-12-01 12:20:00,82.73,82.85,82.72,82.85,12100.0,64.4835,64.577,64.4757,64.577,12100.0
2010-12-01 12:25:00,82.84,82.85,82.78,82.78,8800.0,64.5692,64.577,64.5225,64.5225,8800.0
2010-12-01 12:30:00,82.79,82.85,82.77,82.83,6200.0,64.5303,64.577,64.5147,64.5614,6200.0
2010-12-01 12:35:00,82.85,82.86,82.79,82.86,6200.0,64.577,64.5848,64.5303,64.5848,6200.0
2010-12-01 12:40:00,82.84,82.88,82.83,82.88,8000.0,64.5692,64.6004,64.5614,64.6004,8000.0
2010-12-01 12:45:00,82.87,82.91,82.86,82.91,6700.0,64.5926,64.6238,64.5848,64.6238,6700.0
2010-12-01 12:50:00,82.93,82.98,82.92,82.97,6600.0,64.6394,64.6783,64.6316,64.6706,6600.0
2010-12-01 12:55:00,82.98,83.09,82.96,83.04,19000.0,64.6783,64.7641,64.6628,64.7251,19000.0
2010-12-01 13:00:00,83.04,83.11,83.04,83.1,12100.0,64.7251,64.7797,64.7251,64.7719,12100.0
2010-12-01 13:05:00,83.09,83.16,83.07,83.07,8800.0,64.7641,64.8186,64.7485,64.7485,8800.0
2010-12-01 13:10:00,83.09,83.29,83.08,83.26,10100.0,64.7641,64.92,64.7563,64.8966,10100.0
2010-12-01 13:15:00,83.27,83.28,82.97,82.99,18800.0,64.9044,64.9122,64.6706,64.6861,18800.0
2010-12-01 13:20:00,83.01,83.18,82.96,83.15,17100.0,64.7017,64.8342,64.6628,64.8109,17100.0
2010-12-01 13:25:00,83.17,83.17,82.97,82.97,7800.0,64.8264,64.8264,64.6706,64.6706,7800.0
2010-12-01 13:30:00,82.94,83.06,82.94,82.95,7600.0,64.6472,64.7407,64.6472,64.655,7600.0
2010-12-01 13:35:00,82.96,82.99,82.89,82.99,7700.0,64.6628,64.6861,64.6082,64.6861,7700.0
2010-12-01 13:40:00,82.99,83.0,82.92,82.96,12400.0,64.6861,64.6939,64.6316,64.6628,12400.0
2010-12-01 13:45:00,82.95,82.98,82.94,82.98,6200.0,64.655,64.6783,64.6472,64.6783,6200.0
2010-12-01 13:50:00,82.98,83.05,82.98,83.01,8800.0,64.6783,64.7329,64.6783,64.7017,8800.0
2010-12-01 13:55:00,83.01,83.03,83.01,83.02,5400.0,64.7017,64.7173,64.7017,64.7095,5400.0
2010-12-01 14:00:00,83.03,83.1,82.95,82.96,10600.0,64.7173,64.7719,64.655,64.6628,10600.0
2010-12-01 14:05:00,82.97,82.99,82.86,82.88,3500.0,64.6706,64.6861,64.5848,64.6004,3500.0
2010-12-01 14:10:00,82.86,82.96,82.86,82.94,4000.0,64.5848,64.6628,64.5848,64.6472,4000.0
2010-12-01 14:15:00,82.93,83.07,82.89,83.07,7300.0,64.6394,64.7485,64.6082,64.7485,7300.0
2010-12-01 14:20:00,83.09,83.11,83.06,83.07,7500.0,64.7641,64.7797,64.7407,64.7485,7500.0
2010-12-01 14:25:00,83.05,83.05,82.93,82.94,10500.0,64.7329,64.7329,64.6394,64.6472,10500.0
2010-12-01 14:30:00,82.95,83.1,82.95,83.07,21500.0,64.655,64.7719,64.655,64.7485,21500.0
2010-12-01 14:35:00,83.07,83.23,83.07,83.19,10300.0,64.7485,64.8732,64.7485,64.842,10300.0
2010-12-01 14:40:00,83.18,83.19,83.07,83.13,7300.0,64.8342,64.842,64.7485,64.7953,7300.0
2010-12-01 14:45:00,83.14,83.23,83.12,83.17,13000.0,64.8031,64.8732,64.7875,64.8264,13000.0
2010-12-01 14:50:00,83.15,83.16,83.07,83.08,3800.0,64.8109,64.8186,64.7485,64.7563,3800.0
2010-12-01 14:55:00,83.08,83.26,83.08,83.26,18500.0,64.7563,64.8966,64.7563,64.8966,18500.0
2010-12-01 15:00:00,83.25,83.25,83.13,83.21,34700.0,64.8888,64.8888,64.7953,64.8576,34700.0
2010-12-01 15:05:00,83.19,83.37,83.17,83.17,62200.0,64.842,64.9823,64.8264,64.8264,62200.0
2010-12-01 15:10:00,83.17,83.21,83.08,83.09,16900.0,64.8264,64.8576,64.7563,64.7641,16900.0
2010-12-01 15:15:00,83.1,83.13,83.04,83.06,12100.0,64.7719,64.7953,64.7251,64.7407,12100.0
2010-12-01 15:20:00,83.06,83.11,83.02,83.08,10800.0,64.7407,64.7797,64.7095,64.7563,10800.0
2010-12-01 15:25:00,83.07,83.15,83.04,83.06,16400.0,64.7485,64.8109,64.7251,64.7407,16400.0
2010-12-01 15:30:00,83.07,83.07,82.99,83.05,22000.0,64.7485,64.7485,64.6861,64.7329,22000.0
2010-12-01 15:35:00,83.04,83.19,83.01,83.18,97800.0,64.7251,64.842,64.7017,64.8342,97800.0
2010-12-01 15:40:00,83.2,83.23,83.09,83.1,13800.0,64.8498,64.8732,64.7641,64.7719,13800.0
2010-12-01 15:45:00,83.12,83.15,83.03,83.11,27200.0,64.7875,64.8109,64.7173,64.7797,27200.0
2010-12-01 15:50:00,83.12,83.17,83.02,83.04,28600.0,64.7875,64.8264,64.7095,64.7251,28600.0
2010-12-01 15:55:00,83.04,83.18,83.01,83.17,50400.0,64.7251,64.8342,64.7017,64.8264,50400.0
2010-12-02 09:30:00,83.16,83.22,82.84,83.22,18300.0,64.8186,64.8654,64.5692,64.8654,18300.0
2010-12-02 09:35:00,83.23,83.6,83.23,83.49,29000.0,64.8732,65.1616,64.8732,65.0759,29000.0
2010-12-02 09:40:00,83.48,83.68,83.38,83.51,28500.0,65.0681,65.224,64.9901,65.0915,28500.0
2010-12-02 09:45:00,83.52,83.58,83.39,83.52,14100.0,65.0992,65.146,64.9979,65.0992,14100.0
2010-12-02 09:50:00,83.52,83.73,83.51,83.64,19600.0,65.0992,65.2629,65.0915,65.1928,19600.0
2010-12-02 09:55:00,83.62,83.67,83.46,83.62,11700.0,65.1772,65.2162,65.0525,65.1772,11700.0
2010-12-02 10:00:00,83.65,83.8,83.65,83.69,20300.0,65.2006,65.3175,65.2006,65.2318,20300.0
2010-12-02 10:05:00,83.68,84.0,83.68,83.79,16900.0,65.224,65.4734,65.224,65.3097,16900.0
2010-12-02 10:10:00,83.78,83.92,83.73,83.87,20900.0,65.3019,65.411,65.2629,65.3721,20900.0
2010-12-02 10:15:00,83.86,83.94,83.81,83.85,25000.0,65.3643,65.4266,65.3253,65.3565,25000.0
2010-12-02 10:20:00,83.83,83.91,83.81,83.82,14600.0,65.3409,65.4032,65.3253,65.3331,14600.0
2010-12-02 10:25:00,83.84,83.94,83.81,83.87,17800.0,65.3487,65.4266,65.3253,65.3721,17800.0
2010-12-02 10:30:00,83.86,83.89,83.83,83.89,11300.0,65.3643,65.3876,65.3409,65.3876,11300.0
2010-12-02 10:35:00,83.89,83.97,83.85,83.96,11700.0,65.3876,65.45,65.3565,65.4422,11700.0
2010-12-02 10:40:00,83.96,83.99,83.85,83.87,13900.0,65.4422,65.4656,65.3565,65.3721,13900.0
2010-12-02 10:45:00,83.88,84.0,83.87,83.97,13500.0,65.3798,65.4734,65.3721,65.45,13500.0
2010-12-02 10:50:00,83.99,84.03,83.88,83.91,10300.0,65.4656,65.4968,65.3798,65.4032,10300.0
2010-12-02 10:55:00,83.9,84.06,83.89,84.06,10000.0,65.3954,65.5201,65.3876,65.5201,10000.0
2010-12-02 11:00:00,84.08,84.09,83.88,84.01,9200.0,65.5357,65.5435,65.3798,65.4812,9200.0
2010-12-02 11:05:00,84.01,84.01,83.85,83.87,12000.0,65.4812,65.4812,65.3565,65.3721,12000.0
2010-12-02 11:10:00,83.86,84.04,83.78,84.0,10800.0,65.3643,65.5046,65.3019,65.4734,10800.0
2010-12-02 11:15:00,84.01,84.21,83.97,84.21,23300.0,65.4812,65.6371,65.45,65.6371,23300.0
2010-12-02 11:20:00,84.21,84.29,84.18,84.18,16800.0,65.6371,65.6994,65.6137,65.6137,16800.0
2010-12-02 11:25:00,84.17,84.29,84.12,84.19,24300.0,65.6059,65.6994,65.5669,65.6215,24300.0
2010-12-02 11:30:00,84.21,84.27,84.15,84.27,7900.0,65.6371,65.6838,65.5903,65.6838,7900.0
2010-12-02 11:35:00,84.26,84.28,84.09,84.1,11300.0,65.676,65.6916,65.5435,65.5513,11300.0
2010-12-02 11:40:00,84.1,84.3,84.1,84.26,12200.0,65.5513,65.7072,65.5513,65.676,12200.0
2010-12-02 11:45:00,84.25,84.4,84.25,84.4,6400.0,65.6682,65.7852,65.6682,65.7852,6400.0
2010-12-02 11:50:00,84.41,84.52,84.32,84.46,26400.0,65.793,65.8787,65.7228,65.8319,26400.0
2010-12-02 11:55:00,84.47,84.47,84.31,84.31,6100.0,65.8397,65.8397,65.715,65.715,6100.0
2010-12-02 12:00:00,84.32,84.32,84.19,84.24,27100.0,65.7228,65.7228,65.6215,65.6604,27100.0
2010-12-02 12:05:00,84.24,84.35,84.24,84.27,4100.0,65.6604,65.7462,65.6604,65.6838,4100.0
2010-12-02 12:10:00,84.28,84.35,84.27,84.28,9700.0,65.6916,65.7462,65.6838,65.6916,9700.0
2010-12-02 12:15:00,84.26,84.37,84.25,84.34,12100.0,65.676,65.7618,65.6682,65.7384,12100.0
2010-12-02 12:20:00,84.33,84.37,84.24,84.31,12500.0,65.7306,65.7618,65.6604,65.715,12500.0
2010-12-02 12:25:00,84.31,84.31,84.2,84.2,12400.0,65.715,65.715,65.6293,65.6293,12400.0
2010-12-02 12:30:00,84.17,84.22,84.17,84.21,13100.0,65.6059,65.6449,65.6059,65.6371,13100.0
2010-12-02 12:35:00,84.21,84.32,84.2,84.25,12700.0,65.6371,65.7228,65.6293,65.6682,12700.0
2010-12-02 12:40:00,84.28,84.28,84.19,84.25,10000.0,65.6916,65.6916,65.6215,65.6682,10000.0
2010-12-02 12:45:00,84.28,84.29,84.14,84.29,12800.0,65.6916,65.6994,65.5825,65.6994,12800.0
2010-12-02 12:50:00,84.28,84.32,84.21,84.21,16700.0,65.6916,65.7228,65.6371,65.6371,16700.0
2010-12-02 12:55:00,84.2,84.27,84.18,84.2,7200.0,65.6293,65.6838,65.6137,65.6293,7200.0
2010-12-02 13:00:00,84.16,84.3,84.12,84.24,16000.0,65.5981,65.7072,65.5669,65.6604,16000.0
2010-12-02 13:05:00,84.24,84.25,84.11,84.13,73900.0,65.6604,65.6682,65.5591,65.5747,73900.0
2010-12-02 13:10:00,84.16,84.24,84.13,84.24,10600.0,65.5981,65.6604,65.5747,65.6604,10600.0
2010-12-02 13:15:00,84.21,84.24,84.14,84.18,7500.0,65.6371,65.6604,65.5825,65.6137,7500.0
2010-12-02 13:20:00,84.16,84.25,84.16,84.21,9900.0,65.5981,65.6682,65.5981,65.6371,9900.0
2010-12-02 13:25:00,84.22,84.22,84.05,84.14,36700.0,65.6449,65.6449,65.5124,65.5825,36700.0
2010-12-02 13:30:00,84.17,84.33,84.17,84.31,9200.0,65.6059,65.7306,65.6059,65.715,9200.0
2010-12-02 13:35:00,84.31,84.37,84.29,84.36,5700.0,65.715,65.7618,65.6994,65.754,5700.0
2010-12-02 13:40:00,84.35,84.36,84.29,84.29,6700.0,65.7462,65.754,65.6994,65.6994,6700.0
2010-12-02 13:45:00,84.3,84.31,84.28,84.29,8300.0,65.7072,65.715,65.6916,65.6994,8300.0
2010-12-02 13:50:00,84.29,84.3,84.21,84.22,11400.0,65.6994,65.7072,65.6371,65.6449,11400.0
2010-12-02 13:55:00,84.22,84.26,84.17,84.19,10300.0,65.6449,65.676,65.6059,65.6215,10300.0
2010-12-02 14:00:00,84.18,84.2,84.14,84.14,5500.0,65.6137,65.6293,65.5825,65.5825,5500.0
2010-12-02 14:05:00,84.14,84.2,84.1,84.18,9000.0,65.5825,65.6293,65.5513,65.6137,9000.0
2010-12-02 14:10:00,84.16,84.18,84.12,84.16,9600.0,65.5981,65.6137,65.5669,65.5981,9600.0
2010-12-02 14:15:00,84.16,84.29,84.16,84.25,9400.0,65.5981,65.6994,65.5981,65.6682,9400.0
2010-12-02 14:20:00,84.25,84.45,84.25,84.38,84900.0,65.6682,65.8241,65.6682,65.7696,84900.0
2010-12-02 14:25:00,84.36,84.36,84.25,84.27,16500.0,65.754,65.754,65.6682,65.6838,16500.0
2010-12-02 14:30:00,84.26,84.27,84.18,84.21,12500.0,65.676,65.6838,65.6137,65.6371,12500.0
2010-12-02 14:35:00,84.21,84.22,84.12,84.21,12000.0,65.6371,65.6449,65.5669,65.6371,12000.0
2010-12-02 14:40:00,84.2,84.22,84.19,84.2,7800.0,65.6293,65.6449,65.6215,65.6293,7800.0
2010-12-02 14:45:00,84.19,84.27,84.18,84.22,7400.0,65.6215,65.6838,65.6137,65.6449,7400.0
2010-12-02 14:50:00,84.24,84.24,84.17,84.18,7300.0,65.6604,65.6604,65.6059,65.6137,7300.0
2010-12-02 14:55:00,84.18,84.18,83.98,84.0,11000.0,65.6137,65.6137,65.4578,65.4734,11000.0
2010-12-02 15:00:00,83.99,84.02,83.99,84.02,11200.0,65.4656,65.489,65.4656,65.489,11200.0
2010-12-02 15:05:00,84.02,84.14,83.99,84.12,13400.0,65.489,65.5825,65.4656,65.5669,13400.0
2010-12-02 15:10:00,84.12,84.13,84.09,84.13,9300.0,65.5669,65.5747,65.5435,65.5747,9300.0
2010-12-02 15:15:00,84.13,84.13,84.0,84.02,15000.0,65.5747,65.5747,65.4734,65.489,15000.0
2010-12-02 15:20:00,84.02,84.08,84.01,84.04,12400.0,65.489,65.5357,65.4812,65.5046,12400.0
2010-12-02 15:25:00,84.06,84.11,83.98,84.07,22400.0,65.5201,65.5591,65.4578,65.5279,22400.0
2010-12-02 15:30:00,84.07,84.19,84.03,84.19,19100.0,65.5279,65.6215,65.4968,65.6215,19100.0
2010-12-02 15:35:00,84.18,84.19,84.11,84.17,15400.0,65.6137,65.6215,65.5591,65.6059,15400.0
2010-12-02 15:40:00,84.18,84.19,84.04,84.07,19100.0,65.6137,65.6215,65.5046,65.5279,19100.0
2010-12-02 15:45:00,84.06,84.06,83.96,83.99,67800.0,65.5201,65.5201,65.4422,65.4656,67800.0
2010-12-02 15:50:00,83.99,84.03,83.98,84.03,37800.0,65.4656,65.4968,65.4578,65.4968,37800.0
2010-12-02 15:55:00,84.03,84.04,83.96,84.01,92600.0,65.4968,65.5046,65.4422,65.4812,92600.0
2010-12-03 09:30:00,83.61,83.97,83.51,83.95,19100.0,65.1694,65.45,65.0915,65.4344,19100.0
2010-12-03 09:35:00,83.89,84.01,83.79,83.97,6000.0,65.3876,65.4812,65.3097,65.45,6000.0
2010-12-03 09:40:00,83.95,84.23,83.94,84.21,5200.0,65.4344,65.6527,65.4266,65.6371,5200.0
2010-12-03 09:45:00,84.2,84.24,83.85,84.03,7100.0,65.6293,65.6604,65.3565,65.4968,7100.0
2010-12-03 09:50:00,83.99,84.02,83.86,83.97,12200.0,65.4656,65.489,65.3643,65.45,12200.0
2010-12-03 09:55:00,83.97,84.03,83.95,84.01,7500.0,65.45,65.4968,65.4344,65.4812,7500.0
2010-12-03 10:00:00,84.01,84.34,84.0,84.11,13600.0,65.4812,65.7384,65.4734,65.5591,13600.0
2010-12-03 10:05:00,84.14,84.16,83.94,83.94,8900.0,65.5825,65.5981,65.4266,65.4266,8900.0
2010-12-03 10:10:00,83.9,83.94,83.81,83.86,13800.0,65.3954,65.4266,65.3253,65.3643,13800.0
2010-12-03 10:15:00,83.85,84.13,83.84,84.1,15200.0,65.3565,65.5747,65.3487,65.5513,15200.0
2010-12-03 10:20:00,84.12,84.16,83.96,84.03,26600.0,65.5669,65.5981,65.4422,65.4968,26600.0
2010-12-03 10:25:00,84.0,84.11,84.0,84.03,24900.0,65.4734,65.5591,65.4734,65.4968,24900.0
2010-12-03 10:30:00,84.01,84.11,84.0,84.07,12200.0,65.4812,65.5591,65.4734,65.5279,12200.0
2010-12-03 10:35:00,84.1,84.21,83.97,84.21,15400.0,65.5513,65.6371,65.45,65.6371,15400.0
2010-12-03 10:40:00,84.22,84.25,84.13,84.13,6900.0,65.6449,65.6682,65.5747,65.5747,6900.0
2010-12-03 10:45:00,84.14,84.17,84.11,84.11,9200.0,65.5825,65.6059,65.5591,65.5591,9200.0
2010-12-03 10:50:00,84.11,84.23,84.1,84.23,7400.0,65.5591,65.6527,65.5513,65.6527,7400.0
2010-12-03 10:55:00,84.23,84.3,84.18,84.18,8800.0,65.6527,65.7072,65.6137,65.6137,8800.0
2010-12-03 11:00:00,84.19,84.19,84.13,84.14,1800.0,65.6215,65.6215,65.5747,65.5825,1800.0
2010-12-03 11:05:00,84.11,84.15,84.1,84.13,3400.0,65.5591,65.5903,65.5513,65.5747,3400.0
2010-12-03 11:10:00,84.11,84.14,84.0,84.02,2000.0,65.5591,65.5825,65.4734,65.489,2000.0
2010-12-03 11:15:00,84.0,84.06,84.0,84.01,2500.0,65.4734,65.5201,65.4734,65.4812,2500.0
2010-12-03 11:20:00,84.03,84.07,84.01,84.07,4900.0,65.4968,65.5279,65.4812,65.5279,4900.0
2010-12-03 11:25:00,84.0,84.01,83.9,83.94,3400.0,65.4734,65.4812,65.3954,65.4266,3400.0
2010-12-03 11:30:00,83.96,83.96,83.87,83.88,3400.0,65.4422,65.4422,65.3721,65.3798,3400.0
2010-12-03 11:35:00,83.89,83.89,83.81,83.84,6100.0,65.3876,65.3876,65.3253,65.3487,6100.0
2010-12-03 11:40:00,83.86,83.89,83.84,83.86,1000.0,65.3643,65.3876,65.3487,65.3643,1000.0
2010-12-03 11:45:00,83.87,83.96,83.87,83.95,2500.0,65.3721,65.4422,65.3721,65.4344,2500.0
2010-12-03 11:50:00,83.93,83.94,83.79,83.81,13000.0,65.4188,65.4266,65.3097,65.3253,13000.0
2010-12-03 11:55:00,83.78,83.9,83.78,83.9,2200.0,65.3019,65.3954,65.3019,65.3954,2200.0
2010-12-03 12:00:00,83.93,84.01,83.93,84.0,10200.0,65.4188,65.4812,65.4188,65.4734,10200.0
2010-12-03 12:05:00,84.01,84.04,84.0,84.03,5200.0,65.4812,65.5046,65.4734,65.4968,5200.0
2010-12-03 12:10:00,84.03,84.07,84.0,84.0,4900.0,65.4968,65.5279,65.4734,65.4734,4900.0
2010-12-03 12:15:00,84.0,84.11,83.97,84.11,3900.0,65.4734,65.5591,65.45,65.5591,3900.0
2010-12-03 12:20:00,84.11,84.13,84.07,84.1,3000.0,65.5591,65.5747,65.5279,65.5513,3000.0
2010-12-03 12:25:00,84.11,84.11,84.0,84.03,3000.0,65.5591,65.5591,65.4734,65.4968,3000.0
2010-12-03 12:30:00,84.05,84.07,84.03,84.04,2200.0,65.5124,65.5279,65.4968,65.5046,2200.0
2010-12-03 12:35:00,84.02,84.14,84.0,84.14,5600.0,65.489,65.5825,65.4734,65.5825,5600.0
2010-12-03 12:40:00,84.11,84.16,84.02,84.02,2700.0,65.5591,65.5981,65.489,65.489,2700.0
2010-12-03 12:45:00,84.03,84.05,83.99,84.01,5500.0,65.4968,65.5124,65.4656,65.4812,5500.0
2010-12-03 12:50:00,84.01,84.01,83.98,84.0,3300.0,65.4812,65.4812,65.4578,65.4734,3300.0
2010-12-03 12:55:00,84.0,84.01,83.98,84.0,4900.0,65.4734,65.4812,65.4578,65.4734,4900.0
2010-12-03 13:00:00,83.99,84.14,83.98,84.13,11000.0,65.4656,65.5825,65.4578,65.5747,11000.0
2010-12-03 13:05:00,84.13,84.14,84.1,84.12,8000.0,65.5747,65.5825,65.5513,65.5669,8000.0
2010-12-03 13:10:00,84.09,84.13,84.09,84.13,12800.0,65.5435,65.5747,65.5435,65.5747,12800.0
2010-12-03 13:15:00,84.14,84.14,84.01,84.01,8700.0,65.5825,65.5825,65.4812,65.4812,8700.0
2010-12-03 13:20:00,84.01,84.05,84.0,84.05,6400.0,65.4812,65.5124,65.4734,65.5124,6400.0
2010-12-03 13:25:00,84.07,84.09,84.02,84.04,3200.0,65.5279,65.5435,65.489,65.5046,3200.0
2010-12-03 13:30:00,84.04,84.06,84.0,84.03,7100.0,65.5046,65.5201,65.4734,65.4968,7100.0
2010-12-03 13:35:00,84.02,84.05,83.96,83.97,15400.0,65.489,65.5124,65.4422,65.45,15400.0
2010-12-03 13:40:00,83.97,84.07,83.96,84.07,6200.0,65.45,65.5279,65.4422,65.5279,6200.0
2010-12-03 13:45:00,84.1,84.12,84.09,84.1,2300.0,65.5513,65.5669,65.5435,65.5513,2300.0
2010-12-03 13:50:00,84.11,84.16,84.1,84.13,3900.0,65.5591,65.5981,65.5513,65.5747,3900.0
2010-12-03 13:55:00,84.11,84.12,84.08,84.11,3000.0,65.5591,65.5669,65.5357,65.5591,3000.0
2010-12-03 14:00:00,84.11,84.19,84.1,84.1,4500.0,65.5591,65.6215,65.5513,65.5513,4500.0
2010-12-03 14:05:00,84.1,84.12,83.95,84.01,8200.0,65.5513,65.5669,65.4344,65.4812,8200.0
2010-12-03 14:10:00,84.02,84.09,84.02,84.05,3300.0,65.489,65.5435,65.489,65.5124,3300.0
2010-12-03 14:15:00,84.06,84.06,84.0,84.0,3700.0,65.5201,65.5201,65.4734,65.4734,3700.0
2010-12-03 14:20:00,84.01,84.03,84.0,84.02,5700.0,65.4812,65.4968,65.4734,65.489,5700.0
2010-12-03 14:25:00,84.02,84.02,83.97,83.99,8600.0,65.489,65.489,65.45,65.4656,8600.0
2010-12-03 14:30:00,83.99,84.06,83.99,84.03,3900.0,65.4656,65.5201,65.4656,65.4968,3900.0
2010-12-03 14:35:00,84.04,84.08,84.04,84.06,3700.0,65.5046,65.5357,65.5046,65.5201,3700.0
2010-12-03 14:40:00,84.06,84.11,84.04,84.1,6500.0,65.5201,65.5591,65.5046,65.5513,6500.0
2010-12-03 14:45:00,84.11,84.11,84.01,84.06,6900.0,65.5591,65.5591,65.4812,65.5201,6900.0
2010-12-03 14:50:00,84.07,84.11,84.07,84.09,9100.0,65.5279,65.5591,65.5279,65.5435,9100.0
2010-12-03 14:55:00,84.1,84.14,84.04,84.14,6300.0,65.5513,65.5825,65.5046,65.5825,6300.0
2010-12-03 15:00:00,84.16,84.16,84.08,84.08,9200.0,65.5981,65.5981,65.5357,65.5357,9200.0
2010-12-03 15:05:00,84.07,84.08,84.04,84.05,8800.0,65.5279,65.5357,65.5046,65.5124,8800.0
2010-12-03 15:10:00,84.05,84.08,84.0,84.08,9700.0,65.5124,65.5357,65.4734,65.5357,9700.0
2010-12-03 15:15:00,84.08,84.15,84.04,84.05,7600.0,65.5357,65.5903,65.5046,65.5124,7600.0
2010-12-03 15:20:00,84.05,84.09,84.02,84.08,14700.0,65.5124,65.5435,65.489,65.5357,14700.0
2010-12-03 15:25:00,84.07,84.16,84.07,84.16,11700.0,65.5279,65.5981,65.5279,65.5981,11700.0
2010-12-03 15:30:00,84.15,84.2,84.1,84.16,12400.0,65.5903,65.6293,65.5513,65.5981,12400.0
2010-12-03 15:35:00,84.15,84.3,84.15,84.27,12000.0,65.5903,65.7072,65.5903,65.6838,12000.0
2010-12-03 15:40:00,84.28,84.29,84.2,84.25,12800.0,65.6916,65.6994,65.6293,65.6682,12800.0
2010-12-03 15:45:00,84.24,84.4,84.2,84.38,27800.0,65.6604,65.7852,65.6293,65.7696,27800.0
2010-12-03 15:50:00,84.38,84.38,84.31,84.35,21200.0,65.7696,65.7696,65.715,65.7462,21200.0
2010-12-03 15:55:00,84.34,84.34,84.16,84.23,37400.0,65.7384,65.7384,65.5981,65.6527,37400.0
2010-12-06 09:30:00,83.78,83.97,83.69,83.8,17200.0,65.3019,65.45,65.2318,65.3175,17200.0
2010-12-06 09:35:00,83.87,84.18,83.85,84.1,4200.0,65.3721,65.6137,65.3565,65.5513,4200.0
2010-12-06 09:40:00,84.18,84.2,84.04,84.19,6800.0,65.6137,65.6293,65.5046,65.6215,6800.0
2010-12-06 09:45:00,84.15,84.2,84.0,84.1,14100.0,65.5903,65.6293,65.4734,65.5513,14100.0
2010-12-06 09:50:00,84.08,84.17,84.01,84.01,12300.0,65.5357,65.6059,65.4812,65.4812,12300.0
2010-12-06 09:55:00,84.04,84.05,83.95,83.96,6500.0,65.5046,65.5124,65.4344,65.4422,6500.0
2010-12-06 10:00:00,83.96,84.1,83.95,84.06,4100.0,65.4422,65.5513,65.4344,65.5201,4100.0
2010-12-06 10:05:00,84.07,84.13,84.01,84.03,4000.0,65.5279,65.5747,65.4812,65.4968,4000.0
2010-12-06 10:10:00,84.05,84.14,83.99,84.0,7300.0,65.5124,65.5825,65.4656,65.4734,7300.0
2010-12-06 10:15:00,84.0,84.02,83.93,83.98,3700.0,65.4734,65.489,65.4188,65.4578,3700.0
2010-12-06 10:20:00,83.98,84.18,83.97,84.18,13000.0,65.4578,65.6137,65.45,65.6137,13000.0
2010-12-06 10:25:00,84.16,84.2,84.15,84.19,2000.0,65.5981,65.6293,65.5903,65.6215,2000.0
2010-12-06 10:30:00,84.21,84.21,84.06,84.09,4100.0,65.6371,65.6371,65.5201,65.5435,4100.0
2010-12-06 10:35:00,84.08,84.08,83.99,84.05,2100.0,65.5357,65.5357,65.4656,65.5124,2100.0
2010-12-06 10:40:00,84.04,84.06,84.01,84.06,1200.0,65.5046,65.5201,65.4812,65.5201,1200.0
2010-12-06 10:45:00,83.99,84.08,83.94,84.04,4400.0,65.4656,65.5357,65.4266,65.5046,4400.0
2010-12-06 10:50:00,84.03,84.16,83.97,84.16,7200.0,65.4968,65.5981,65.45,65.5981,7200.0
2010-12-06 10:55:00,84.14,84.21,84.12,84.2,7500.0,65.5825,65.6371,65.5669,65.6293,7500.0
2010-12-06 11:00:00,84.2,84.54,84.2,84.48,23700.0,65.6293,65.8943,65.6293,65.8475,23700.0
2010-12-06 11:05:00,84.44,84.47,84.29,84.33,6300.0,65.8163,65.8397,65.6994,65.7306,6300.0
2010-12-06 11:10:00,84.35,84.37,84.1,84.1,7800.0,65.7462,65.7618,65.5513,65.5513,7800.0
2010-12-06 11:15:00,84.1,84.13,84.04,84.12,3700.0,65.5513,65.5747,65.5046,65.5669,3700.0
2010-12-06 11:20:00,84.09,84.11,84.02,84.04,3200.0,65.5435,65.5591,65.489,65.5046,3200.0
2010-12-06 11:25:00,84.02,84.16,83.95,84.16,6000.0,65.489,65.5981,65.4344,65.5981,6000.0
2010-12-06 11:30:00,84.19,84.19,84.12,84.17,2300.0,65.6215,65.6215,65.5669,65.6059,2300.0
2010-12-06 11:35:00,84.16,84.16,84.11,84.13,3400.0,65.5981,65.5981,65.5591,65.5747,3400.0
2010-12-06 11:40:00,84.14,84.24,84.13,84.24,3900.0,65.5825,65.6604,65.5747,65.6604,3900.0
2010-12-06 11:45:00,84.23,84.29,84.13,84.17,6000.0,65.6527,65.6994,65.5747,65.6059,6000.0
2010-12-06 11:50:00,84.21,84.31,84.2,84.2,3000.0,65.6371,65.715,65.6293,65.6293,3000.0
2010-12-06 11:55:00,84.18,84.34,84.16,84.32,17100.0,65.6137,65.7384,65.5981,65.7228,17100.0
2010-12-06 12:00:00,84.32,84.46,84.32,84.45,3400.0,65.7228,65.8319,65.7228,65.8241,3400.0
2010-12-06 12:05:00,84.44,84.47,84.34,84.34,3300.0,65.8163,65.8397,65.7384,65.7384,3300.0
2010-12-06 12:10:00,84.33,84.34,84.28,84.32,13600.0,65.7306,65.7384,65.6916,65.7228,13600.0
2010-12-06 12:15:00,84.33,84.33,84.26,84.26,2900.0,65.7306,65.7306,65.676,65.676,2900.0
2010-12-06 12:20:00,84.22,84.22,84.14,84.18,7800.0,65.6449,65.6449,65.5825,65.6137,7800.0
2010-12-06 12:25:00,84.17,84.22,84.14,84.22,2700.0,65.6059,65.6449,65.5825,65.6449,2700.0
2010-12-06 12:30:00,84.23,84.41,84.23,84.41,2400.0,65.6527,65.793,65.6527,65.793,2400.0
2010-12-06 12:35:00,84.43,84.47,84.42,84.45,2700.0,65.8085,65.8397,65.8007,65.8241,2700.0
2010-12-06 12:40:00,84.46,84.47,84.38,84.42,2400.0,65.8319,65.8397,65.7696,65.8007,2400.0
2010-12-06 12:45:00,84.42,84.45,84.36,84.36,1200.0,65.8007,65.8241,65.754,65.754,1200.0
2010-12-06 12:50:00,84.38,84.38,84.31,84.34,5400.0,65.7696,65.7696,65.715,65.7384,5400.0
2010-12-06 12:55:00,84.34,84.46,84.34,84.45,2400.0,65.7384,65.8319,65.7384,65.8241,2400.0
2010-12-06 13:00:00,84.45,84.52,84.45,84.5,3400.0,65.8241,65.8787,65.8241,65.8631,3400.0
2010-12-06 13:05:00,84.5,84.55,84.48,84.55,3100.0,65.8631,65.9021,65.8475,65.9021,3100.0
2010-12-06 13:10:00,84.55,84.56,84.49,84.51,4600.0,65.9021,65.9099,65.8553,65.8709,4600.0
2010-12-06 13:15:00,84.5,84.52,84.41,84.46,3400.0,65.8631,65.8787,65.793,65.8319,3400.0
2010-12-06 13:20:00,84.47,84.49,84.43,84.47,2900.0,65.8397,65.8553,65.8085,65.8397,2900.0
2010-12-06 13:25:00,84.47,84.57,84.46,84.57,4200.0,65.8397,65.9177,65.8319,65.9177,4200.0
2010-12-06 13:30:00,84.56,84.62,84.55,84.62,3500.0,65.9099,65.9566,65.9021,65.9566,3500.0
2010-12-06 13:35:00,84.62,84.73,84.62,84.71,5200.0,65.9566,66.0424,65.9566,66.0268,5200.0
2010-12-06 13:40:00,84.71,84.92,84.71,84.92,29500.0,66.0268,66.1905,66.0268,66.1905,29500.0
2010-12-06 13:45:00,84.9,84.93,84.88,84.91,11200.0,66.1749,66.1983,66.1593,66.1827,11200.0
2010-12-06 13:50:00,84.92,84.92,84.88,84.88,10800.0,66.1905,66.1905,66.1593,66.1593,10800.0
2010-12-06 13:55:00,84.87,84.88,84.78,84.79,4400.0,66.1515,66.1593,66.0813,66.0891,4400.0
2010-12-06 14:00:00,84.79,84.79,84.71,84.75,3700.0,66.0891,66.0891,66.0268,66.058,3700.0
2010-12-06 14:05:00,84.74,84.75,84.68,84.68,2300.0,66.0502,66.058,66.0034,66.0034,2300.0
2010-12-06 14:10:00,84.68,84.68,84.63,84.67,2800.0,66.0034,66.0034,65.9644,65.9956,2800.0
2010-12-06 14:15:00,84.67,84.75,84.66,84.74,5800.0,65.9956,66.058,65.9878,66.0502,5800.0
2010-12-06 14:20:00,84.73,84.76,84.71,84.71,3000.0,66.0424,66.0658,66.0268,66.0268,3000.0
2010-12-06 14:25:00,84.71,84.72,84.52,84.58,7700.0,66.0268,66.0346,65.8787,65.9255,7700.0
2010-12-06 14:30:00,84.57,84.67,84.55,84.67,4800.0,65.9177,65.9956,65.9021,65.9956,4800.0
2010-12-06 14:35:00,84.7,84.82,84.69,84.79,6200.0,66.019,66.1125,66.0112,66.0891,6200.0
2010-12-06 14:40:00,84.78,84.78,84.65,84.67,2100.0,66.0813,66.0813,65.98,65.9956,2100.0
2010-12-06 14:45:00,84.67,84.71,84.64,84.67,5700.0,65.9956,66.0268,65.9722,65.9956,5700.0
2010-12-06 14:50:00,84.67,84.68,84.62,84.68,3900.0,65.9956,66.0034,65.9566,66.0034,3900.0
2010-12-06 14:55:00,84.67,84.67,84.6,84.6,2400.0,65.9956,65.9956,65.941,65.941,2400.0
2010-12-06 15:00:00,84.61,84.7,84.6,84.7,5900.0,65.9488,66.019,65.941,66.019,5900.0
2010-12-06 15:05:00,84.68,84.69,84.63,84.66,6600.0,66.0034,66.0112,65.9644,65.9878,6600.0
2010-12-06 15:10:00,84.68,84.78,84.66,84.78,8300.0,66.0034,66.0813,65.9878,66.0813,8300.0
2010-12-06 15:15:00,84.78,84.8,84.72,84.78,7900.0,66.0813,66.0969,66.0346,66.0813,7900.0
2010-12-06 15:20:00,84.79,84.79,84.73,84.75,6600.0,66.0891,66.0891,66.0424,66.058,6600.0
2010-12-06 15:25:00,84.75,84.8,84.71,84.71,10400.0,66.058,66.0969,66.0268,66.0268,10400.0
2010-12-06 15:30:00,84.72,84.72,84.67,84.71,35600.0,66.0346,66.0346,65.9956,66.0268,35600.0
2010-12-06 15:35:00,84.7,84.8,84.7,84.8,10400.0,66.019,66.0969,66.019,66.0969,10400.0
2010-12-06 15:40:00,84.8,84.93,84.78,84.9,10400.0,66.0969,66.1983,66.0813,66.1749,10400.0
2010-12-06 15:45:00,84.89,84.89,84.72,84.78,18400.0,66.1671,66.1671,66.0346,66.0813,18400.0
2010-12-06 15:50:00,84.78,84.78,84.68,84.71,39700.0,66.0813,66.0813,66.0034,66.0268,39700.0
2010-12-06 15:55:00,84.71,84.78,84.66,84.71,49500.0,66.0268,66.0813,65.9878,66.0268,49500.0
2010-12-07 09:30:00,85.26,85.59,84.73,85.42,44000.0,66.4555,66.7127,66.0424,66.5802,44000.0
2010-12-07 09:35:00,85.42,85.48,85.29,85.29,14000.0,66.5802,66.627,66.4789,66.4789,14000.0
2010-12-07 09:40:00,85.24,85.67,85.19,85.6,9800.0,66.4399,66.7751,66.4009,66.7205,9800.0
2010-12-07 09:45:00,85.68,85.68,85.36,85.44,12300.0,66.7828,66.7828,66.5334,66.5958,12300.0
2010-12-07 09:50:00,85.44,85.61,85.35,85.48,20100.0,66.5958,66.7283,66.5256,66.627,20100.0
2010-12-07 09:55:00,85.46,85.6,85.41,85.44,24800.0,66.6114,66.7205,66.5724,66.5958,24800.0
2010-12-07 10:00:00,85.41,85.48,85.35,85.44,14500.0,66.5724,66.627,66.5256,66.5958,14500.0
2010-12-07 10:05:00,85.47,85.5,85.2,85.25,8900.0,66.6192,66.6425,66.4087,66.4477,8900.0
2010-12-07 10:10:00,85.24,85.45,85.21,85.37,11500.0,66.4399,66.6036,66.4165,66.5412,11500.0
2010-12-07 10:15:00,85.37,85.44,85.3,85.43,4700.0,66.5412,66.5958,66.4867,66.588,4700.0
2010-12-07 10:20:00,85.41,85.46,85.34,85.4,7100.0,66.5724,66.6114,66.5178,66.5646,7100.0
2010-12-07 10:25:00,85.4,85.45,85.28,85.28,28400.0,66.5646,66.6036,66.4711,66.4711,28400.0
2010-12-07 10:30:00,85.31,85.55,85.3,85.52,44600.0,66.4945,66.6815,66.4867,66.6581,44600.0
2010-12-07 10:35:00,85.47,85.47,85.21,85.29,9300.0,66.6192,66.6192,66.4165,66.4789,9300.0
2010-12-07 10:40:00,85.31,85.6,85.27,85.6,17500.0,66.4945,66.7205,66.4633,66.7205,17500.0
2010-12-07 10:45:00,85.58,85.63,85.56,85.6,6000.0,66.7049,66.7439,66.6893,66.7205,6000.0
2010-12-07 10:50:00,85.61,85.81,85.61,85.81,16000.0,66.7283,66.8842,66.7283,66.8842,16000.0
2010-12-07 10:55:00,85.81,85.88,85.68,85.75,12500.0,66.8842,66.9387,66.7828,66.8374,12500.0
2010-12-07 11:00:00,85.75,85.75,85.55,85.55,6600.0,66.8374,66.8374,66.6815,66.6815,6600.0
2010-12-07 11:05:00,85.58,85.68,85.54,85.67,5700.0,66.7049,66.7828,66.6737,66.7751,5700.0
2010-12-07 11:10:00,85.7,85.71,85.6,85.71,9800.0,66.7984,66.8062,66.7205,66.8062,9800.0
2010-12-07 11:15:00,85.72,85.82,85.72,85.75,6300.0,66.814,66.892,66.814,66.8374,6300.0
2010-12-07 11:20:00,85.74,85.74,85.61,85.68,4300.0,66.8296,66.8296,66.7283,66.7828,4300.0
2010-12-07 11:25:00,85.64,85.66,85.56,85.63,8900.0,66.7517,66.7673,66.6893,66.7439,8900.0
2010-12-07 11:30:00,85.66,85.71,85.59,85.71,7300.0,66.7673,66.8062,66.7127,66.8062,7300.0
2010-12-07 11:35:00,85.7,85.73,85.67,85.73,3500.0,66.7984,66.8218,66.7751,66.8218,3500.0
2010-12-07 11:40:00,85.8,85.8,85.68,85.73,4900.0,66.8764,66.8764,66.7828,66.8218,4900.0
2010-12-07 11:45:00,85.71,85.76,85.65,85.68,8900.0,66.8062,66.8452,66.7595,66.7828,8900.0
2010-12-07 11:50:00,85.67,85.73,85.66,85.71,8900.0,66.7751,66.8218,66.7673,66.8062,8900.0
2010-12-07 11:55:00,85.69,85.76,85.64,85.75,18300.0,66.7906,66.8452,66.7517,66.8374,18300.0
2010-12-07 12:00:00,85.76,85.76,85.66,85.69,23500.0,66.8452,66.8452,66.7673,66.7906,23500.0
2010-12-07 12:05:00,85.71,85.71,85.55,85.6,11700.0,66.8062,66.8062,66.6815,66.7205,11700.0
2010-12-07 12:10:00,85.57,85.63,85.52,85.56,10200.0,66.6971,66.7439,66.6581,66.6893,10200.0
2010-12-07 12:15:00,85.57,85.6,85.5,85.53,5900.0,66.6971,66.7205,66.6425,66.6659,5900.0
2010-12-07 12:20:00,85.52,85.63,85.52,85.58,5800.0,66.6581,66.7439,66.6581,66.7049,5800.0
2010-12-07 12:25:00,85.54,85.63,85.54,85.6,3900.0,66.6737,66.7439,66.6737,66.7205,3900.0
2010-12-07 12:30:00,85.6,85.62,85.57,85.6,6100.0,66.7205,66.7361,66.6971,66.7205,6100.0
2010-12-07 12:35:00,85.6,85.64,85.56,85.58,4800.0,66.7205,66.7517,66.6893,66.7049,4800.0
2010-12-07 12:40:00,85.58,85.59,85.56,85.57,4500.0,66.7049,66.7127,66.6893,66.6971,4500.0
2010-12-07 12:45:00,85.57,85.57,85.54,85.54,3900.0,66.6971,66.6971,66.6737,66.6737,3900.0
2010-12-07 12:50:00,85.55,85.56,85.53,85.55,5300.0,66.6815,66.6893,66.6659,66.6815,5300.0
2010-12-07 12:55:00,85.56,85.7,85.55,85.7,6000.0,66.6893,66.7984,66.6815,66.7984,6000.0
2010-12-07 13:00:00,85.7,85.72,85.6,85.69,9500.0,66.7984,66.814,66.7205,66.7906,9500.0
2010-12-07 13:05:00,85.71,85.73,85.63,85.64,6100.0,66.8062,66.8218,66.7439,66.7517,6100.0
2010-12-07 13:10:00,85.63,85.64,85.53,85.55,6500.0,66.7439,66.7517,66.6659,66.6815,6500.0
2010-12-07 13:15:00,85.55,85.7,85.55,85.69,7300.0,66.6815,66.7984,66.6815,66.7906,7300.0
2010-12-07 13:20:00,85.7,85.92,85.7,85.89,10600.0,66.7984,66.9699,66.7984,66.9465,10600.0
2010-12-07 13:25:00,85.88,85.88,85.76,85.76,7700.0,66.9387,66.9387,66.8452,66.8452,7700.0
2010-12-07 13:30:00,85.78,85.78,85.62,85.63,6700.0,66.8608,66.8608,66.7361,66.7439,6700.0
2010-12-07 13:35:00,85.61,85.65,85.52,85.58,16200.0,66.7283,66.7595,66.6581,66.7049,16200.0
2010-12-07 13:40:00,85.59,85.61,85.56,85.59,9100.0,66.7127,66.7283,66.6893,66.7127,9100.0
2010-12-07 13:45:00,85.58,85.75,85.58,85.74,9500.0,66.7049,66.8374,66.7049,66.8296,9500.0
2010-12-07 13:50:00,85.76,85.76,85.59,85.62,11500.0,66.8452,66.8452,66.7127,66.7361,11500.0
2010-12-07 13:55:00,85.6,85.63,85.54,85.56,8400.0,66.7205,66.7439,66.6737,66.6893,8400.0
2010-12-07 14:00:00,85.54,85.6,85.53,85.57,9700.0,66.6737,66.7205,66.6659,66.6971,9700.0
2010-12-07 14:05:00,85.57,85.58,85.43,85.43,7900.0,66.6971,66.7049,66.588,66.588,7900.0
2010-12-07 14:10:00,85.46,85.52,85.42,85.51,7200.0,66.6114,66.6581,66.5802,66.6503,7200.0
2010-12-07 14:15:00,85.5,85.51,85.4,85.45,3100.0,66.6425,66.6503,66.5646,66.6036,3100.0
2010-12-07 14:20:00,85.43,85.46,85.42,85.44,6900.0,66.588,66.6114,66.5802,66.5958,6900.0
2010-12-07 14:25:00,85.44,85.5,85.42,85.47,7800.0,66.5958,66.6425,66.5802,66.6192,7800.0
2010-12-07 14:30:00,85.46,85.48,85.41,85.48,8000.0,66.6114,66.627,66.5724,66.627,8000.0
2010-12-07 14:35:00,85.5,85.61,85.47,85.58,11800.0,66.6425,66.7283,66.6192,66.7049,11800.0
2010-12-07 14:40:00,85.58,85.6,85.5,85.51,10100.0,66.7049,66.7205,66.6425,66.6503,10100.0
2010-12-07 14:45:00,85.51,85.54,85.5,85.52,7900.0,66.6503,66.6737,66.6425,66.6581,7900.0
2010-12-07 14:50:00,85.53,85.53,85.35,85.36,14800.0,66.6659,66.6659,66.5256,66.5334,14800.0
2010-12-07 14:55:00,85.36,85.38,85.02,85.02,33900.0,66.5334,66.549,66.2684,66.2684,33900.0
2010-12-07 15:00:00,85.05,85.24,85.05,85.11,30300.0,66.2918,66.4399,66.2918,66.3386,30300.0
2010-12-07 15:05:00,85.11,85.21,85.06,85.18,10400.0,66.3386,66.4165,66.2996,66.3931,10400.0
2010-12-07 15:10:00,85.16,85.25,85.14,85.2,9700.0,66.3775,66.4477,66.3619,66.4087,9700.0
2010-12-07 15:15:00,85.21,85.23,85.03,85.1,13100.0,66.4165,66.4321,66.2762,66.3308,13100.0
2010-12-07 15:20:00,85.11,85.13,84.99,85.06,32600.0,66.3386,66.3542,66.245,66.2996,32600.0
2010-12-07 15:25:00,85.05,85.17,85.01,85.14,22100.0,66.2918,66.3853,66.2606,66.3619,22100.0
2010-12-07 15:30:00,85.14,85.18,85.1,85.15,26500.0,66.3619,66.3931,66.3308,66.3697,26500.0
2010-12-07 15:35:00,85.15,85.3,85.14,85.29,30900.0,66.3697,66.4867,66.3619,66.4789,30900.0
2010-12-07 15:40:00,85.29,85.34,85.18,85.2,51400.0,66.4789,66.5178,66.3931,66.4087,51400.0
2010-12-07 15:45:00,85.21,85.29,85.1,85.19,63400.0,66.4165,66.4789,66.3308,66.4009,63400.0
2010-12-07 15:50:00,85.22,85.23,85.05,85.09,48400.0,66.4243,66.4321,66.2918,66.323,48400.0
2010-12-07 15:55:00,85.1,85.11,84.98,85.0,65500.0,66.3308,66.3386,66.2372,66.2528,65500.0
2010-12-08 09:30:00,85.33,85.43,85.11,85.35,16800.0,66.51,66.588,66.3386,66.5256,16800.0
2010-12-08 09:35:00,85.36,85.46,85.31,85.41,9600.0,66.5334,66.6114,66.4945,66.5724,9600.0
2010-12-08 09:40:00,85.42,85.73,85.42,85.68,21700.0,66.5802,66.8218,66.5802,66.7828,21700.0
2010-12-08 09:45:00,85.71,85.73,85.52,85.53,6100.0,66.8062,66.8218,66.6581,66.6659,6100.0
2010-12-08 09:50:00,85.56,85.56,85.29,85.42,8200.0,66.6893,66.6893,66.4789,66.5802,8200.0
2010-12-08 09:55:00,85.38,85.41,85.3,85.4,4000.0,66.549,66.5724,66.4867,66.5646,4000.0
2010-12-08 10:00:00,85.36,85.37,85.29,85.35,16200.0,66.5334,66.5412,66.4789,66.5256,16200.0
2010-12-08 10:05:00,85.37,85.45,85.33,85.43,10700.0,66.5412,66.6036,66.51,66.588,10700.0
2010-12-08 10:10:00,85.43,85.43,85.28,85.38,11200.0,66.588,66.588,66.4711,66.549,11200.0
2010-12-08 10:15:00,85.39,85.5,85.08,85.08,20200.0,66.5568,66.6425,66.3152,66.3152,20200.0
2010-12-08 10:20:00,85.11,85.32,84.99,85.18,26600.0,66.3386,66.5022,66.245,66.3931,26600.0
2010-12-08 10:25:00,85.17,85.29,85.15,85.23,14100.0,66.3853,66.4789,66.3697,66.4321,14100.0
2010-12-08 10:30:00,85.19,85.19,85.01,85.03,9100.0,66.4009,66.4009,66.2606,66.2762,9100.0
2010-12-08 10:35:00,85.1,85.12,84.8,84.81,20500.0,66.3308,66.3464,66.0969,66.1047,20500.0
2010-12-08 10:40:00,84.81,84.9,84.76,84.89,14100.0,66.1047,66.1749,66.0658,66.1671,14100.0
2010-12-08 10:45:00,84.91,84.96,84.87,84.9,8700.0,66.1827,66.2216,66.1515,66.1749,8700.0
2010-12-08 10:50:00,84.9,85.06,84.85,85.0,16000.0,66.1749,66.2996,66.1359,66.2528,16000.0
2010-12-08 10:55:00,85.0,85.1,85.0,85.01,22000.0,66.2528,66.3308,66.2528,66.2606,22000.0
2010-12-08 11:00:00,85.08,85.29,85.06,85.29,15700.0,66.3152,66.4789,66.2996,66.4789,15700.0
2010-12-08 11:05:00,85.31,85.38,85.23,85.23,9500.0,66.4945,66.549,66.4321,66.4321,9500.0
2010-12-08 11:10:00,85.21,85.28,85.18,85.28,7700.0,66.4165,66.4711,66.3931,66.4711,7700.0
2010-12-08 11:15:00,85.3,85.37,85.23,85.23,15500.0,66.4867,66.5412,66.4321,66.4321,15500.0
2010-12-08 11:20:00,85.27,85.29,85.25,85.25,3100.0,66.4633,66.4789,66.4477,66.4477,3100.0
2010-12-08 11:25:00,85.25,85.43,85.25,85.42,35000.0,66.4477,66.588,66.4477,66.5802,35000.0
2010-12-08 11:30:00,85.42,85.46,85.32,85.45,17500.0,66.5802,66.6114,66.5022,66.6036,17500.0
2010-12-08 11:35:00,85.43,85.45,85.33,85.34,10100.0,66.588,66.6036,66.51,66.5178,10100.0
2010-12-08 11:40:00,85.33,85.45,85.33,85.43,12300.0,66.51,66.6036,66.51,66.588,12300.0
2010-12-08 11:45:00,85.45,85.61,85.43,85.6,19400.0,66.6036,66.7283,66.588,66.7205,19400.0
2010-12-08 11:50:00,85.6,85.68,85.58,85.64,14900.0,66.7205,66.7828,66.7049,66.7517,14900.0
2010-12-08 11:55:00,85.63,85.66,85.55,85.64,10600.0,66.7439,66.7673,66.6815,66.7517,10600.0
2010-12-08 12:00:00,85.64,85.65,85.5,85.5,5200.0,66.7517,66.7595,66.6425,66.6425,5200.0
2010-12-08 12:05:00,85.49,85.49,85.39,85.4,6000.0,66.6348,66.6348,66.5568,66.5646,6000.0
2010-12-08 12:10:00,85.41,85.55,85.4,85.51,5500.0,66.5724,66.6815,66.5646,66.6503,5500.0
2010-12-08 12:15:00,85.48,85.5,85.33,85.33,1400.0,66.627,66.6425,66.51,66.51,1400.0
2010-12-08 12:20:00,85.33,85.47,85.33,85.45,9900.0,66.51,66.6192,66.51,66.6036,9900.0
2010-12-08 12:25:00,85.44,85.55,85.44,85.52,3700.0,66.5958,66.6815,66.5958,66.6581,3700.0
2010-12-08 12:30:00,85.49,85.52,85.32,85.33,3200.0,66.6348,66.6581,66.5022,66.51,3200.0
2010-12-08 12:35:00,85.34,85.41,85.34,85.41,3600.0,66.5178,66.5724,66.5178,66.5724,3600.0
2010-12-08 12:40:00,85.41,85.46,85.34,85.39,14400.0,66.5724,66.6114,66.5178,66.5568,14400.0
2010-12-08 12:45:00,85.38,85.38,85.11,85.11,7400.0,66.549,66.549,66.3386,66.3386,7400.0
2010-12-08 12:50:00,85.14,85.14,85.0,85.03,7500.0,66.3619,66.3619,66.2528,66.2762,7500.0
2010-12-08 12:55:00,85.04,85.08,85.04,85.06,2800.0,66.284,66.3152,66.284,66.2996,2800.0
2010-12-08 13:00:00,85.06,85.29,85.0,85.29,8400.0,66.2996,66.4789,66.2528,66.4789,8400.0
2010-12-08 13:05:00,85.28,85.34,85.22,85.27,11900.0,66.4711,66.5178,66.4243,66.4633,11900.0
2010-12-08 13:10:00,85.33,85.52,85.33,85.45,8700.0,66.51,66.6581,66.51,66.6036,8700.0
2010-12-08 13:15:00,85.44,85.45,85.28,85.28,2600.0,66.5958,66.6036,66.4711,66.4711,2600.0
2010-12-08 13:20:00,85.28,85.28,85.15,85.18,2900.0,66.4711,66.4711,66.3697,66.3931,2900.0
2010-12-08 13:25:00,85.19,85.23,85.15,85.18,3200.0,66.4009,66.4321,66.3697,66.3931,3200.0
2010-12-08 13:30:00,85.18,85.22,85.15,85.22,6400.0,66.3931,66.4243,66.3697,66.4243,6400.0
2010-12-08 13:35:00,85.23,85.32,85.23,85.26,3100.0,66.4321,66.5022,66.4321,66.4555,3100.0
2010-12-08 13:40:00,85.25,85.46,85.25,85.35,9200.0,66.4477,66.6114,66.4477,66.5256,9200.0
2010-12-08 13:45:00,85.39,85.39,85.18,85.18,10900.0,66.5568,66.5568,66.3931,66.3931,10900.0
2010-12-08 13:50:00,85.17,85.24,85.16,85.22,5200.0,66.3853,66.4399,66.3775,66.4243,5200.0
2010-12-08 13:55:00,85.25,85.27,85.23,85.27,2200.0,66.4477,66.4633,66.4321,66.4633,2200.0
2010-12-08 14:00:00,85.28,85.28,85.15,85.15,4400.0,66.4711,66.4711,66.3697,66.3697,4400.0
2010-12-08 14:05:00,85.15,85.15,85.06,85.14,4400.0,66.3697,66.3697,66.2996,66.3619,4400.0
2010-12-08 14:10:00,85.13,85.16,85.1,85.11,3900.0,66.3542,66.3775,66.3308,66.3386,3900.0
2010-12-08 14:15:00,85.1,85.15,85.09,85.09,8200.0,66.3308,66.3697,66.323,66.323,8200.0
2010-12-08 14:20:00,85.09,85.14,85.08,85.1,5200.0,66.323,66.3619,66.3152,66.3308,5200.0
2010-12-08 14:25:00,85.1,85.1,85.04,85.04,3000.0,66.3308,66.3308,66.284,66.284,3000.0
2010-12-08 14:30:00,85.05,85.11,85.02,85.07,6200.0,66.2918,66.3386,66.2684,66.3074,6200.0
2010-12-08 14:35:00,85.07,85.22,85.05,85.19,7900.0,66.3074,66.4243,66.2918,66.4009,7900.0
2010-12-08 14:40:00,85.18,85.27,85.17,85.24,4600.0,66.3931,66.4633,66.3853,66.4399,4600.0
2010-12-08 14:45:00,85.19,85.24,85.1,85.11,7000.0,66.4009,66.4399,66.3308,66.3386,7000.0
2010-12-08 14:50:00,85.12,85.13,85.04,85.1,8000.0,66.3464,66.3542,66.284,66.3308,8000.0
2010-12-08 14:55:00,85.11,85.11,85.01,85.01,5800.0,66.3386,66.3386,66.2606,66.2606,5800.0
2010-12-08 15:00:00,85.01,85.14,84.97,85.11,13100.0,66.2606,66.3619,66.2294,66.3386,13100.0
2010-12-08 15:05:00,85.11,85.16,85.09,85.14,10100.0,66.3386,66.3775,66.323,66.3619,10100.0
2010-12-08 15:10:00,85.13,85.13,85.02,85.07,11000.0,66.3542,66.3542,66.2684,66.3074,11000.0
2010-12-08 15:15:00,85.07,85.07,84.97,84.99,5700.0,66.3074,66.3074,66.2294,66.245,5700.0
2010-12-08 15:20:00,84.99,85.07,84.99,85.03,9700.0,66.245,66.3074,66.245,66.2762,9700.0
2010-12-08 15:25:00,85.02,85.05,84.91,84.93,7900.0,66.2684,66.2918,66.1827,66.1983,7900.0
2010-12-08 15:30:00,84.93,85.14,84.9,85.14,22200.0,66.1983,66.3619,66.1749,66.3619,22200.0
2010-12-08 15:35:00,85.14,85.15,85.04,85.06,15300.0,66.3619,66.3697,66.284,66.2996,15300.0
2010-12-08 15:40:00,85.06,85.11,85.02,85.03,11600.0,66.2996,66.3386,66.2684,66.2762,11600.0
2010-12-08 15:45:00,85.02,85.1,84.99,85.07,38900.0,66.2684,66.3308,66.245,66.3074,38900.0
2010-12-08 15:50:00,85.07,85.16,85.07,85.15,18600.0,66.3074,66.3775,66.3074,66.3697,18600.0
2010-12-08 15:55:00,85.15,85.19,85.08,85.1,44100.0,66.3697,66.4009,66.3152,66.3308,44100.0
2010-12-09 09:30:00,85.58,85.75,85.53,85.63,20900.0,66.7049,66.8374,66.6659,66.7439,20900.0
2010-12-09 09:35:00,85.6,85.64,85.35,85.43,7800.0,66.7205,66.7517,66.5256,66.588,7800.0
2010-12-09 09:40:00,85.37,85.43,85.25,85.28,3200.0,66.5412,66.588,66.4477,66.4711,3200.0
2010-12-09 09:45:00,85.29,85.45,85.26,85.33,8200.0,66.4789,66.6036,66.4555,66.51,8200.0
2010-12-09 09:50:00,85.29,85.66,85.29,85.66,4700.0,66.4789,66.7673,66.4789,66.7673,4700.0
2010-12-09 09:55:00,85.66,85.77,85.58,85.64,6000.0,66.7673,66.853,66.7049,66.7517,6000.0
2010-12-09 10:00:00,85.66,85.69,85.44,85.44,5400.0,66.7673,66.7906,66.5958,66.5958,5400.0
2010-12-09 10:05:00,85.44,85.44,85.29,85.32,13900.0,66.5958,66.5958,66.4789,66.5022,13900.0
2010-12-09 10:10:00,85.29,85.3,85.24,85.26,6600.0,66.4789,66.4867,66.4399,66.4555,6600.0
2010-12-09 10:15:00,85.23,85.45,85.23,85.32,5000.0,66.4321,66.6036,66.4321,66.5022,5000.0
2010-12-09 10:20:00,85.28,85.29,85.24,85.25,1500.0,66.4711,66.4789,66.4399,66.4477,1500.0
2010-12-09 10:25:00,85.25,85.25,85.19,85.25,3700.0,66.4477,66.4477,66.4009,66.4477,3700.0
2010-12-09 10:30:00,85.25,85.41,85.25,85.34,4300.0,66.4477,66.5724,66.4477,66.5178,4300.0
2010-12-09 10:35:00,85.34,85.35,85.25,85.25,3200.0,66.5178,66.5256,66.4477,66.4477,3200.0
2010-12-09 10:40:00,85.22,85.22,84.96,85.07,7300.0,66.4243,66.4243,66.2216,66.3074,7300.0
2010-12-09 10:45:00,85.07,85.09,85.03,85.03,4700.0,66.3074,66.323,66.2762,66.2762,4700.0
2010-12-09 10:50:00,85.02,85.03,84.93,84.96,4400.0,66.2684,66.2762,66.1983,66.2216,4400.0
2010-12-09 10:55:00,84.97,84.97,84.8,84.83,8700.0,66.2294,66.2294,66.0969,66.1203,8700.0
2010-12-09 11:00:00,84.84,84.91,84.82,84.87,4800.0,66.1281,66.1827,66.1125,66.1515,4800.0
2010-12-09 11:05:00,84.88,84.97,84.83,84.92,2900.0,66.1593,66.2294,66.1203,66.1905,2900.0
2010-12-09 11:10:00,84.97,85.09,84.97,85.08,5400.0,66.2294,66.323,66.2294,66.3152,5400.0
2010-12-09 11:15:00,85.08,85.08,85.01,85.02,1300.0,66.3152,66.3152,66.2606,66.2684,1300.0
2010-12-09 11:20:00,85.03,85.04,85.0,85.01,3000.0,66.2762,66.284,66.2528,66.2606,3000.0
2010-12-09 11:25:00,85.03,85.1,85.03,85.06,1900.0,66.2762,66.3308,66.2762,66.2996,1900.0
2010-12-09 11:30:00,85.06,85.09,84.97,84.99,2100.0,66.2996,66.323,66.2294,66.245,2100.0
2010-12-09 11:35:00,84.99,85.07,84.99,85.07,800.0,66.245,66.3074,66.245,66.3074,800.0
2010-12-09 11:40:00,85.04,85.04,84.88,84.89,3100.0,66.284,66.284,66.1593,66.1671,3100.0
2010-12-09 11:45:00,84.85,84.85,84.76,84.83,4700.0,66.1359,66.1359,66.0658,66.1203,4700.0
2010-12-09 11:50:00,84.78,84.8,84.72,84.8,4400.0,66.0813,66.0969,66.0346,66.0969,4400.0
2010-12-09 11:55:00,84.81,84.89,84.78,84.89,1700.0,66.1047,66.1671,66.0813,66.1671,1700.0
2010-12-09 12:00:00,84.87,85.06,84.87,85.06,5200.0,66.1515,66.2996,66.1515,66.2996,5200.0
2010-12-09 12:05:00,85.05,85.07,85.03,85.06,10600.0,66.2918,66.3074,66.2762,66.2996,10600.0
2010-12-09 12:10:00,85.05,85.12,85.04,85.1,12700.0,66.2918,66.3464,66.284,66.3308,12700.0
2010-12-09 12:15:00,85.09,85.1,85.05,85.1,1800.0,66.323,66.3308,66.2918,66.3308,1800.0
2010-12-09 12:20:00,85.1,85.11,85.09,85.11,1600.0,66.3308,66.3386,66.323,66.3386,1600.0
2010-12-09 12:25:00,85.1,85.15,85.09,85.13,2400.0,66.3308,66.3697,66.323,66.3542,2400.0
2010-12-09 12:30:00,85.11,85.11,85.07,85.1,1200.0,66.3386,66.3386,66.3074,66.3308,1200.0
2010-12-09 12:35:00,85.08,85.12,85.06,85.1,12600.0,66.3152,66.3464,66.2996,66.3308,12600.0
2010-12-09 12:40:00,85.13,85.15,85.1,85.1,1300.0,66.3542,66.3697,66.3308,66.3308,1300.0
2010-12-09 12:45:00,85.12,85.24,85.1,85.21,6100.0,66.3464,66.4399,66.3308,66.4165,6100.0
2010-12-09 12:50:00,85.21,85.29,85.21,85.29,2800.0,66.4165,66.4789,66.4165,66.4789,2800.0
2010-12-09 12:55:00,85.32,85.32,85.25,85.28,1300.0,66.5022,66.5022,66.4477,66.4711,1300.0
2010-12-09 13:00:00,85.27,85.4,85.21,85.25,14300.0,66.4633,66.5646,66.4165,66.4477,14300.0
2010-12-09 13:05:00,85.24,85.36,85.24,85.36,1500.0,66.4399,66.5334,66.4399,66.5334,1500.0
2010-12-09 13:10:00,85.38,85.39,85.31,85.32,1900.0,66.549,66.5568,66.4945,66.5022,1900.0
2010-12-09 13:15:00,85.35,85.35,85.27,85.29,2400.0,66.5256,66.5256,66.4633,66.4789,2400.0
2010-12-09 13:20:00,85.25,85.26,85.19,85.22,2300.0,66.4477,66.4555,66.4009,66.4243,2300.0
2010-12-09 13:25:00,85.23,85.25,85.21,85.24,2100.0,66.4321,66.4477,66.4165,66.4399,2100.0
2010-12-09 13:30:00,85.26,85.27,85.18,85.18,23400.0,66.4555,66.4633,66.3931,66.3931,23400.0
2010-12-09 13:35:00,85.14,85.19,85.08,85.15,2800.0,66.3619,66.4009,66.3152,66.3697,2800.0
2010-12-09 13:40:00,85.15,85.16,85.11,85.11,1700.0,66.3697,66.3775,66.3386,66.3386,1700.0
2010-12-09 13:45:00,85.14,85.18,85.1,85.13,10600.0,66.3619,66.3931,66.3308,66.3542,10600.0
2010-12-09 13:50:00,85.14,85.18,85.11,85.17,6300.0,66.3619,66.3931,66.3386,66.3853,6300.0
2010-12-09 13:55:00,85.18,85.2,85.11,85.14,6800.0,66.3931,66.4087,66.3386,66.3619,6800.0
2010-12-09 14:00:00,85.15,85.18,85.15,85.16,8500.0,66.3697,66.3931,66.3697,66.3775,8500.0
2010-12-09 14:05:00,85.16,85.16,85.06,85.1,4300.0,66.3775,66.3775,66.2996,66.3308,4300.0
2010-12-09 14:10:00,85.07,85.14,85.03,85.12,6600.0,66.3074,66.3619,66.2762,66.3464,6600.0
2010-12-09 14:15:00,85.1,85.21,85.1,85.16,2100.0,66.3308,66.4165,66.3308,66.3775,2100.0
2010-12-09 14:20:00,85.16,85.23,85.16,85.19,3700.0,66.3775,66.4321,66.3775,66.4009,3700.0
2010-12-09 14:25:00,85.21,85.24,85.2,85.21,1900.0,66.4165,66.4399,66.4087,66.4165,1900.0
2010-12-09 14:30:00,85.2,85.21,85.16,85.18,6500.0,66.4087,66.4165,66.3775,66.3931,6500.0
2010-12-09 14:35:00,85.18,85.22,85.17,85.18,8000.0,66.3931,66.4243,66.3853,66.3931,8000.0
2010-12-09 14:40:00,85.19,85.23,85.17,85.21,30700.0,66.4009,66.4321,66.3853,66.4165,30700.0
2010-12-09 14:45:00,85.2,85.25,85.16,85.18,24200.0,66.4087,66.4477,66.3775,66.3931,24200.0
2010-12-09 14:50:00,85.11,85.13,85.1,85.1,1800.0,66.3386,66.3542,66.3308,66.3308,1800.0
2010-12-09 14:55:00,85.12,85.13,85.07,85.13,8800.0,66.3464,66.3542,66.3074,66.3542,8800.0
2010-12-09 15:00:00,85.13,85.13,84.99,85.04,11200.0,66.3542,66.3542,66.245,66.284,11200.0
2010-12-09 15:05:00,85.03,85.03,84.96,84.98,11300.0,66.2762,66.2762,66.2216,66.2372,11300.0
2010-12-09 15:10:00,84.99,85.03,84.99,85.03,7100.0,66.245,66.2762,66.245,66.2762,7100.0
2010-12-09 15:15:00,85.02,85.12,85.0,85.12,12100.0,66.2684,66.3464,66.2528,66.3464,12100.0
2010-12-09 15:20:00,85.1,85.11,85.03,85.05,10900.0,66.3308,66.3386,66.2762,66.2918,10900.0
2010-12-09 15:25:00,85.05,85.11,85.05,85.08,14700.0,66.2918,66.3386,66.2918,66.3152,14700.0
2010-12-09 15:30:00,85.08,85.09,85.0,85.0,5500.0,66.3152,66.323,66.2528,66.2528,5500.0
2010-12-09 15:35:00,85.0,85.16,85.0,85.15,10600.0,66.2528,66.3775,66.2528,66.3697,10600.0
2010-12-09 15:40:00,85.15,85.29,85.12,85.21,11000.0,66.3697,66.4789,66.3464,66.4165,11000.0
2010-12-09 15:45:00,85.21,85.25,85.13,85.15,16100.0,66.4165,66.4477,66.3542,66.3697,16100.0
2010-12-09 15:50:00,85.15,85.15,85.0,85.0,21500.0,66.3697,66.3697,66.2528,66.2528,21500.0
2010-12-09 15:55:00,84.99,85.08,84.91,85.06,46900.0,66.245,66.3152,66.1827,66.2996,46900.0
2010-12-10 09:30:00,85.17,85.48,85.15,85.33,16600.0,66.3853,66.627,66.3697,66.51,16600.0
2010-12-10 09:35:00,85.24,85.25,85.13,85.19,6200.0,66.4399,66.4477,66.3542,66.4009,6200.0
2010-12-10 09:40:00,85.23,85.28,85.22,85.28,6600.0,66.4321,66.4711,66.4243,66.4711,6600.0
2010-12-10 09:45:00,85.28,85.4,85.26,85.4,7400.0,66.4711,66.5646,66.4555,66.5646,7400.0
2010-12-10 09:50:00,85.46,85.57,85.39,85.57,20800.0,66.6114,66.6971,66.5568,66.6971,20800.0
2010-12-10 09:55:00,85.59,85.68,85.45,85.45,5400.0,66.7127,66.7828,66.6036,66.6036,5400.0
2010-12-10 10:00:00,85.47,85.49,85.31,85.33,6900.0,66.6192,66.6348,66.4945,66.51,6900.0
2010-12-10 10:05:00,85.3,85.34,85.17,85.32,7300.0,66.4867,66.5178,66.3853,66.5022,7300.0
2010-12-10 10:10:00,85.32,85.34,85.12,85.27,7200.0,66.5022,66.5178,66.3464,66.4633,7200.0
2010-12-10 10:15:00,85.29,85.31,85.23,85.25,7000.0,66.4789,66.4945,66.4321,66.4477,7000.0
2010-12-10 10:20:00,85.23,85.37,85.21,85.34,5400.0,66.4321,66.5412,66.4165,66.5178,5400.0
2010-12-10 10:25:00,85.34,85.37,85.2,85.37,17400.0,66.5178,66.5412,66.4087,66.5412,17400.0
2010-12-10 10:30:00,85.37,85.37,85.27,85.32,3900.0,66.5412,66.5412,66.4633,66.5022,3900.0
2010-12-10 10:35:00,85.33,85.33,85.21,85.21,1900.0,66.51,66.51,66.4165,66.4165,1900.0
2010-12-10 10:40:00,85.2,85.38,85.19,85.36,3700.0,66.4087,66.549,66.4009,66.5334,3700.0
2010-12-10 10:45:00,85.39,85.39,85.3,85.33,2800.0,66.5568,66.5568,66.4867,66.51,2800.0
2010-12-10 10:50:00,85.32,85.43,85.32,85.43,1600.0,66.5022,66.588,66.5022,66.588,1600.0
2010-12-10 10:55:00,85.44,85.44,85.35,85.41,4600.0,66.5958,66.5958,66.5256,66.5724,4600.0
2010-12-10 11:00:00,85.41,85.41,85.37,85.4,6400.0,66.5724,66.5724,66.5412,66.5646,6400.0
2010-12-10 11:05:00,85.39,85.53,85.39,85.47,7400.0,66.5568,66.6659,66.5568,66.6192,7400.0
2010-12-10 11:10:00,85.46,85.53,85.46,85.5,2000.0,66.6114,66.6659,66.6114,66.6425,2000.0
2010-12-10 11:15:00,85.48,85.5,85.37,85.39,9400.0,66.627,66.6425,66.5412,66.5568,9400.0
2010-12-10 11:20:00,85.4,85.4,85.26,85.31,4900.0,66.5646,66.5646,66.4555,66.4945,4900.0
2010-12-10 11:25:00,85.28,85.3,85.27,85.3,3000.0,66.4711,66.4867,66.4633,66.4867,3000.0
2010-12-10 11:30:00,85.32,85.36,85.32,85.36,4000.0,66.5022,66.5334,66.5022,66.5334,4000.0
2010-12-10 11:35:00,85.37,85.38,85.34,85.37,4100.0,66.5412,66.549,66.5178,66.5412,4100.0
2010-12-10 11:40:00,85.35,85.37,85.32,85.37,13700.0,66.5256,66.5412,66.5022,66.5412,13700.0
2010-12-10 11:45:00,85.38,85.41,85.36,85.41,8300.0,66.549,66.5724,66.5334,66.5724,8300.0
2010-12-10 11:50:00,85.44,85.47,85.43,85.44,3800.0,66.5958,66.6192,66.588,66.5958,3800.0
2010-12-10 11:55:00,85.44,85.62,85.44,85.62,2700.0,66.5958,66.7361,66.5958,66.7361,2700.0
2010-12-10 12:00:00,85.61,85.63,85.58,85.59,3000.0,66.7283,66.7439,66.7049,66.7127,3000.0
2010-12-10 12:05:00,85.59,85.64,85.57,85.64,4500.0,66.7127,66.7517,66.6971,66.7517,4500.0
2010-12-10 12:10:00,85.64,85.8,85.64,85.73,4000.0,66.7517,66.8764,66.7517,66.8218,4000.0
2010-12-10 12:15:00,85.73,85.79,85.71,85.79,3800.0,66.8218,66.8686,66.8062,66.8686,3800.0
2010-12-10 12:20:00,85.74,85.83,85.74,85.83,5300.0,66.8296,66.8998,66.8296,66.8998,5300.0
2010-12-10 12:25:00,85.85,86.05,85.84,86.04,11100.0,66.9154,67.0712,66.9076,67.0634,11100.0
2010-12-10 12:30:00,86.03,86.14,86.03,86.08,8200.0,67.0557,67.1414,67.0557,67.0946,8200.0
2010-12-10 12:35:00,86.11,86.19,86.11,86.16,6400.0,67.118,67.1804,67.118,67.157,6400.0
2010-12-10 12:40:00,86.2,86.24,86.14,86.18,9700.0,67.1882,67.2193,67.1414,67.1726,9700.0
2010-12-10 12:45:00,86.18,86.32,86.15,86.28,19900.0,67.1726,67.2817,67.1492,67.2505,19900.0
2010-12-10 12:50:00,86.28,86.28,86.13,86.17,4300.0,67.2505,67.2505,67.1336,67.1648,4300.0
2010-12-10 12:55:00,86.2,86.22,86.16,86.16,3200.0,67.1882,67.2037,67.157,67.157,3200.0
2010-12-10 13:00:00,86.16,86.25,86.16,86.25,7300.0,67.157,67.2271,67.157,67.2271,7300.0
2010-12-10 13:05:00,86.23,86.24,86.14,86.18,4000.0,67.2115,67.2193,67.1414,67.1726,4000.0
2010-12-10 13:10:00,86.18,86.19,86.12,86.19,5500.0,67.1726,67.1804,67.1258,67.1804,5500.0
2010-12-10 13:15:00,86.19,86.29,86.19,86.21,8300.0,67.1804,67.2583,67.1804,67.196,8300.0
2010-12-10 13:20:00,86.17,86.35,86.17,86.21,8700.0,67.1648,67.3051,67.1648,67.196,8700.0
2010-12-10 13:25:00,86.2,86.2,86.0,86.0,9700.0,67.1882,67.1882,67.0323,67.0323,9700.0
2010-12-10 13:30:00,86.0,86.06,86.0,86.03,5400.0,67.0323,67.079,67.0323,67.0557,5400.0
2010-12-10 13:35:00,86.01,86.01,85.93,85.93,20700.0,67.0401,67.0401,66.9777,66.9777,20700.0
2010-12-10 13:40:00,85.96,85.96,85.92,85.94,1400.0,67.0011,67.0011,66.9699,66.9855,1400.0
2010-12-10 13:45:00,85.92,86.0,85.92,85.99,3900.0,66.9699,67.0323,66.9699,67.0245,3900.0
2010-12-10 13:50:00,85.98,86.0,85.94,85.94,5000.0,67.0167,67.0323,66.9855,66.9855,5000.0
2010-12-10 13:55:00,85.97,85.97,85.92,85.97,5600.0,67.0089,67.0089,66.9699,67.0089,5600.0
2010-12-10 14:00:00,85.96,85.97,85.92,85.92,9200.0,67.0011,67.0089,66.9699,66.9699,9200.0
2010-12-10 14:05:00,85.94,85.96,85.93,85.95,2500.0,66.9855,67.0011,66.9777,66.9933,2500.0
2010-12-10 14:10:00,85.95,85.95,85.89,85.89,12900.0,66.9933,66.9933,66.9465,66.9465,12900.0
2010-12-10 14:15:00,85.89,85.97,85.87,85.97,3500.0,66.9465,67.0089,66.9309,67.0089,3500.0
2010-12-10 14:20:00,85.97,86.02,85.97,86.02,4100.0,67.0089,67.0479,67.0089,67.0479,4100.0
2010-12-10 14:25:00,86.02,86.04,85.95,85.96,9600.0,67.0479,67.0634,66.9933,67.0011,9600.0
2010-12-10 14:30:00,85.94,86.06,85.92,86.06,10000.0,66.9855,67.079,66.9699,67.079,10000.0
2010-12-10 14:35:00,86.06,86.12,86.06,86.12,6000.0,67.079,67.1258,67.079,67.1258,6000.0
2010-12-10 14:40:00,86.11,86.14,86.06,86.07,7100.0,67.118,67.1414,67.079,67.0868,7100.0
2010-12-10 14:45:00,86.05,86.05,86.01,86.04,5500.0,67.0712,67.0712,67.0401,67.0634,5500.0
2010-12-10 14:50:00,86.04,86.15,86.04,86.04,6100.0,67.0634,67.1492,67.0634,67.0634,6100.0
2010-12-10 14:55:00,86.06,86.11,86.05,86.11,7400.0,67.079,67.118,67.0712,67.118,7400.0
2010-12-10 15:00:00,86.11,86.11,86.02,86.02,5900.0,67.118,67.118,67.0479,67.0479,5900.0
2010-12-10 15:05:00,86.03,86.07,86.0,86.07,7000.0,67.0557,67.0868,67.0323,67.0868,7000.0
2010-12-10 15:10:00,86.04,86.11,86.04,86.07,6400.0,67.0634,67.118,67.0634,67.0868,6400.0
2010-12-10 15:15:00,86.06,86.08,86.0,86.04,15300.0,67.079,67.0946,67.0323,67.0634,15300.0
2010-12-10 15:20:00,86.02,86.06,85.99,86.02,10600.0,67.0479,67.079,67.0245,67.0479,10600.0
2010-12-10 15:25:00,86.02,86.13,86.02,86.13,13600.0,67.0479,67.1336,67.0479,67.1336,13600.0
2010-12-10 15:30:00,86.14,86.25,86.13,86.22,13900.0,67.1414,67.2271,67.1336,67.2037,13900.0
2010-12-10 15:35:00,86.19,86.22,86.12,86.2,16000.0,67.1804,67.2037,67.1258,67.1882,16000.0
2010-12-10 15:40:00,86.2,86.27,86.12,86.22,28500.0,67.1882,67.2427,67.1258,67.2037,28500.0
2010-12-10 15:45:00,86.22,86.25,86.12,86.18,56400.0,67.2037,67.2271,67.1258,67.1726,56400.0
2010-12-10 15:50:00,86.18,86.29,86.18,86.29,66400.0,67.1726,67.2583,67.1726,67.2583,66400.0
2010-12-10 15:55:00,86.29,86.29,86.13,86.2,77000.0,67.2583,67.2583,67.1336,67.1882,77000.0
2010-12-13 09:30:00,86.66,86.66,86.15,86.32,25700.0,67.5467,67.5467,67.1492,67.2817,25700.0
2010-12-13 09:35:00,86.37,86.47,85.95,86.15,18000.0,67.3207,67.3986,66.9933,67.1492,18000.0
2010-12-13 09:40:00,86.14,86.51,85.96,86.46,15800.0,67.1414,67.4298,67.0011,67.3908,15800.0
2010-12-13 09:45:00,86.37,86.48,86.24,86.46,7500.0,67.3207,67.4064,67.2193,67.3908,7500.0
2010-12-13 09:50:00,86.47,86.61,86.45,86.5,16800.0,67.3986,67.5077,67.383,67.422,16800.0
2010-12-13 09:55:00,86.5,86.71,86.43,86.63,30900.0,67.422,67.5857,67.3674,67.5233,30900.0
2010-12-13 10:00:00,86.65,86.86,86.62,86.82,50200.0,67.5389,67.7026,67.5155,67.6714,50200.0
2010-12-13 10:05:00,86.81,86.88,86.76,86.82,24400.0,67.6636,67.7182,67.6246,67.6714,24400.0
2010-12-13 10:10:00,86.81,87.01,86.71,86.74,36200.0,67.6636,67.8195,67.5857,67.6091,36200.0
2010-12-13 10:15:00,86.76,86.99,86.75,86.95,28000.0,67.6246,67.8039,67.6169,67.7727,28000.0
2010-12-13 10:20:00,86.95,87.0,86.84,86.98,25800.0,67.7727,67.8117,67.687,67.7961,25800.0
2010-12-13 10:25:00,86.98,87.06,86.94,86.95,19000.0,67.7961,67.8585,67.7649,67.7727,19000.0
2010-12-13 10:30:00,86.92,87.17,86.92,87.08,23300.0,67.7494,67.9442,67.7494,67.8741,23300.0
2010-12-13 10:35:00,87.08,87.19,87.03,87.11,16000.0,67.8741,67.9598,67.8351,67.8975,16000.0
2010-12-13 10:40:00,87.1,87.16,87.0,87.0,44400.0,67.8897,67.9364,67.8117,67.8117,44400.0
2010-12-13 10:45:00,87.0,87.25,86.99,87.24,10300.0,67.8117,68.0066,67.8039,67.9988,10300.0
2010-12-13 10:50:00,87.26,87.26,87.15,87.2,7100.0,68.0144,68.0144,67.9286,67.9676,7100.0
2010-12-13 10:55:00,87.17,87.31,87.11,87.31,28400.0,67.9442,68.0533,67.8975,68.0533,28400.0
2010-12-13 11:00:00,87.3,87.33,86.97,87.02,20300.0,68.0455,68.0689,67.7883,67.8273,20300.0
2010-12-13 11:05:00,87.06,87.26,87.06,87.25,28500.0,67.8585,68.0144,67.8585,68.0066,28500.0
2010-12-13 11:10:00,87.24,87.24,86.98,86.99,11400.0,67.9988,67.9988,67.7961,67.8039,11400.0
2010-12-13 11:15:00,86.96,87.09,86.96,87.04,14200.0,67.7805,67.8819,67.7805,67.8429,14200.0
2010-12-13 11:20:00,87.05,87.19,87.01,87.15,43900.0,67.8507,67.9598,67.8195,67.9286,43900.0
2010-12-13 11:25:00,87.15,87.18,87.1,87.16,9700.0,67.9286,67.952,67.8897,67.9364,9700.0
2010-12-13 11:30:00,87.17,87.19,87.09,87.12,34100.0,67.9442,67.9598,67.8819,67.9052,34100.0
2010-12-13 11:35:00,87.1,87.11,87.04,87.05,31100.0,67.8897,67.8975,67.8429,67.8507,31100.0
2010-12-13 11:40:00,87.07,87.14,87.07,87.1,6600.0,67.8663,67.9208,67.8663,67.8897,6600.0
2010-12-13 11:45:00,87.1,87.17,87.08,87.16,7500.0,67.8897,67.9442,67.8741,67.9364,7500.0
2010-12-13 11:50:00,87.17,87.26,87.17,87.24,11600.0,67.9442,68.0144,67.9442,67.9988,11600.0
2010-12-13 11:55:00,87.23,87.31,87.21,87.3,11800.0,67.991,68.0533,67.9754,68.0455,11800.0
2010-12-13 12:00:00,87.29,87.35,87.26,87.34,16500.0,68.0378,68.0845,68.0144,68.0767,16500.0
2010-12-13 12:05:00,87.34,87.34,87.11,87.17,19300.0,68.0767,68.0767,67.8975,67.9442,19300.0
2010-12-13 12:10:00,87.18,87.3,87.14,87.3,43000.0,67.952,68.0455,67.9208,68.0455,43000.0
2010-12-13 12:15:00,87.29,87.36,87.18,87.22,30900.0,68.0378,68.0923,67.952,67.9832,30900.0
2010-12-13 12:20:00,87.23,87.27,87.2,87.26,8500.0,67.991,68.0222,67.9676,68.0144,8500.0
2010-12-13 12:25:00,87.27,87.27,87.18,87.21,8900.0,68.0222,68.0222,67.952,67.9754,8900.0
2010-12-13 12:30:00,87.15,87.15,87.08,87.15,4800.0,67.9286,67.9286,67.8741,67.9286,4800.0
2010-12-13 12:35:00,87.15,87.19,87.13,87.16,4600.0,67.9286,67.9598,67.913,67.9364,4600.0
2010-12-13 12:40:00,87.16,87.26,87.14,87.23,17600.0,67.9364,68.0144,67.9208,67.991,17600.0
2010-12-13 12:45:00,87.17,87.18,87.13,87.16,4800.0,67.9442,67.952,67.913,67.9364,4800.0
2010-12-13 12:50:00,87.16,87.17,87.05,87.05,10100.0,67.9364,67.9442,67.8507,67.8507,10100.0
2010-12-13 12:55:00,87.06,87.09,87.04,87.07,5400.0,67.8585,67.8819,67.8429,67.8663,5400.0
2010-12-13 13:00:00,87.1,87.1,87.01,87.03,3500.0,67.8897,67.8897,67.8195,67.8351,3500.0
2010-12-13 13:05:00,87.02,87.02,86.94,86.95,32500.0,67.8273,67.8273,67.7649,67.7727,32500.0
2010-12-13 13:10:00,86.94,86.98,86.91,86.98,7500.0,67.7649,67.7961,67.7416,67.7961,7500.0
2010-12-13 13:15:00,86.96,86.98,86.9,86.91,10600.0,67.7805,67.7961,67.7338,67.7416,10600.0
2010-12-13 13:20:00,86.92,86.92,86.85,86.85,6200.0,67.7494,67.7494,67.6948,67.6948,6200.0
2010-12-13 13:25:00,86.86,86.92,86.83,86.87,6100.0,67.7026,67.7494,67.6792,67.7104,6100.0
2010-12-13 13:30:00,86.88,86.92,86.83,86.83,6000.0,67.7182,67.7494,67.6792,67.6792,6000.0
2010-12-13 13:35:00,86.84,86.87,86.82,86.83,6400.0,67.687,67.7104,67.6714,67.6792,6400.0
2010-12-13 13:40:00,86.83,86.85,86.75,86.76,9700.0,67.6792,67.6948,67.6169,67.6246,9700.0
2010-12-13 13:45:00,86.76,86.78,86.7,86.73,10200.0,67.6246,67.6402,67.5779,67.6013,10200.0
2010-12-13 13:50:00,86.73,86.75,86.71,86.71,6900.0,67.6013,67.6169,67.5857,67.5857,6900.0
2010-12-13 13:55:00,86.71,86.84,86.71,86.8,6200.0,67.5857,67.687,67.5857,67.6558,6200.0
2010-12-13 14:00:00,86.8,86.82,86.75,86.78,7500.0,67.6558,67.6714,67.6169,67.6402,7500.0
2010-12-13 14:05:00,86.78,86.97,86.78,86.82,29500.0,67.6402,67.7883,67.6402,67.6714,29500.0
2010-12-13 14:10:00,86.82,86.83,86.73,86.75,15800.0,67.6714,67.6792,67.6013,67.6169,15800.0
2010-12-13 14:15:00,86.75,86.77,86.64,86.66,9800.0,67.6169,67.6324,67.5311,67.5467,9800.0
2010-12-13 14:20:00,86.67,86.7,86.63,86.69,5200.0,67.5545,67.5779,67.5233,67.5701,5200.0
2010-12-13 14:25:00,86.69,86.7,86.61,86.7,6400.0,67.5701,67.5779,67.5077,67.5779,6400.0
2010-12-13 14:30:00,86.69,86.71,86.68,86.68,3600.0,67.5701,67.5857,67.5623,67.5623,3600.0
2010-12-13 14:35:00,86.69,86.74,86.69,86.73,5200.0,67.5701,67.6091,67.5701,67.6013,5200.0
2010-12-13 14:40:00,86.73,86.73,86.68,86.68,3900.0,67.6013,67.6013,67.5623,67.5623,3900.0
2010-12-13 14:45:00,86.66,86.68,86.63,86.65,7500.0,67.5467,67.5623,67.5233,67.5389,7500.0
2010-12-13 14:50:00,86.66,86.67,86.55,86.6,8100.0,67.5467,67.5545,67.461,67.4999,8100.0
2010-12-13 14:55:00,86.61,86.62,86.57,86.57,3600.0,67.5077,67.5155,67.4766,67.4766,3600.0
2010-12-13 15:00:00,86.59,86.61,86.55,86.58,5700.0,67.4921,67.5077,67.461,67.4843,5700.0
2010-12-13 15:05:00,86.61,86.61,86.54,86.54,11100.0,67.5077,67.5077,67.4532,67.4532,11100.0
2010-12-13 15:10:00,86.53,86.56,86.47,86.5,6500.0,67.4454,67.4688,67.3986,67.422,6500.0
2010-12-13 15:15:00,86.52,86.57,86.5,86.57,11700.0,67.4376,67.4766,67.422,67.4766,11700.0
2010-12-13 15:20:00,86.57,86.58,86.54,86.55,5900.0,67.4766,67.4843,67.4532,67.461,5900.0
2010-12-13 15:25:00,86.55,86.61,86.5,86.5,13300.0,67.461,67.5077,67.422,67.422,13300.0
2010-12-13 15:30:00,86.5,86.5,86.38,86.39,14400.0,67.422,67.422,67.3285,67.3363,14400.0
2010-12-13 15:35:00,86.35,86.52,86.32,86.51,24500.0,67.3051,67.4376,67.2817,67.4298,24500.0
2010-12-13 15:40:00,86.49,86.52,86.46,86.47,30000.0,67.4142,67.4376,67.3908,67.3986,30000.0
2010-12-13 15:45:00,86.46,86.5,86.21,86.4,38800.0,67.3908,67.422,67.196,67.344,38800.0
2010-12-13 15:50:00,86.38,86.43,86.32,86.33,23500.0,67.3285,67.3674,67.2817,67.2895,23500.0
2010-12-13 15:55:00,86.34,86.37,86.23,86.35,49200.0,67.2973,67.3207,67.2115,67.3051,49200.0
2010-12-14 09:30:00,86.38,86.38,86.12,86.17,24700.0,67.3285,67.3285,67.1258,67.1648,24700.0
2010-12-14 09:35:00,86.15,86.32,86.1,86.3,7900.0,67.1492,67.2817,67.1102,67.2661,7900.0
2010-12-14 09:40:00,86.27,86.3,86.01,86.04,10400.0,67.2427,67.2661,67.0401,67.0634,10400.0
2010-12-14 09:45:00,86.04,86.05,85.76,85.84,21600.0,67.0634,67.0712,66.8452,66.9076,21600.0
2010-12-14 09:50:00,85.88,85.88,85.75,85.79,22500.0,66.9387,66.9387,66.8374,66.8686,22500.0
2010-12-14 09:55:00,85.82,85.92,85.78,85.91,11200.0,66.892,66.9699,66.8608,66.9621,11200.0
2010-12-14 10:00:00,85.92,86.05,85.92,85.98,8400.0,66.9699,67.0712,66.9699,67.0167,8400.0
2010-12-14 10:05:00,85.96,86.07,85.93,86.06,3600.0,67.0011,67.0868,66.9777,67.079,3600.0
2010-12-14 10:10:00,86.06,86.07,85.98,86.07,5200.0,67.079,67.0868,67.0167,67.0868,5200.0
2010-12-14 10:15:00,86.07,86.18,86.04,86.08,6100.0,67.0868,67.1726,67.0634,67.0946,6100.0
2010-12-14 10:20:00,86.08,86.15,86.07,86.08,7200.0,67.0946,67.1492,67.0868,67.0946,7200.0
2010-12-14 10:25:00,86.07,86.23,86.07,86.23,6100.0,67.0868,67.2115,67.0868,67.2115,6100.0
2010-12-14 10:30:00,86.19,86.26,86.18,86.26,12000.0,67.1804,67.2349,67.1726,67.2349,12000.0
2010-12-14 10:35:00,86.28,86.3,86.21,86.22,9000.0,67.2505,67.2661,67.196,67.2037,9000.0
2010-12-14 10:40:00,86.22,86.24,86.14,86.16,10000.0,67.2037,67.2193,67.1414,67.157,10000.0
2010-12-14 10:45:00,86.14,86.29,86.14,86.18,9400.0,67.1414,67.2583,67.1414,67.1726,9400.0
2010-12-14 10:50:00,86.14,86.18,86.07,86.14,5000.0,67.1414,67.1726,67.0868,67.1414,5000.0
2010-12-14 10:55:00,86.14,86.22,86.14,86.17,4900.0,67.1414,67.2037,67.1414,67.1648,4900.0
2010-12-14 11:00:00,86.17,86.24,86.17,86.24,2700.0,67.1648,67.2193,67.1648,67.2193,2700.0
2010-12-14 11:05:00,86.2,86.23,86.12,86.12,3200.0,67.1882,67.2115,67.1258,67.1258,3200.0
2010-12-14 11:10:00,86.14,86.25,86.13,86.19,3300.0,67.1414,67.2271,67.1336,67.1804,3300.0
2010-12-14 11:15:00,86.17,86.18,86.13,86.18,2300.0,67.1648,67.1726,67.1336,67.1726,2300.0
2010-12-14 11:20:00,86.15,86.19,86.14,86.14,2200.0,67.1492,67.1804,67.1414,67.1414,2200.0
2010-12-14 11:25:00,86.17,86.18,86.07,86.13,18500.0,67.1648,67.1726,67.0868,67.1336,18500.0
2010-12-14 11:30:00,86.12,86.21,86.12,86.21,2100.0,67.1258,67.196,67.1258,67.196,2100.0
2010-12-14 11:35:00,86.21,86.24,86.15,86.16,3300.0,67.196,67.2193,67.1492,67.157,3300.0
2010-12-14 11:40:00,86.18,86.22,86.18,86.18,2600.0,67.1726,67.2037,67.1726,67.1726,2600.0
2010-12-14 11:45:00,86.18,86.21,86.18,86.2,2800.0,67.1726,67.196,67.1726,67.1882,2800.0
2010-12-14 11:50:00,86.22,86.23,86.14,86.14,2900.0,67.2037,67.2115,67.1414,67.1414,2900.0
2010-12-14 11:55:00,86.16,86.17,86.06,86.11,10600.0,67.157,67.1648,67.079,67.118,10600.0
2010-12-14 12:00:00,86.13,86.2,86.12,86.2,2400.0,67.1336,67.1882,67.1258,67.1882,2400.0
2010-12-14 12:05:00,86.23,86.23,86.14,86.16,12500.0,67.2115,67.2115,67.1414,67.157,12500.0
2010-12-14 12:10:00,86.15,86.17,86.15,86.15,3000.0,67.1492,67.1648,67.1492,67.1492,3000.0
2010-12-14 12:15:00,86.16,86.21,86.16,86.19,11000.0,67.157,67.196,67.157,67.1804,11000.0
2010-12-14 12:20:00,86.19,86.25,86.19,86.21,4400.0,67.1804,67.2271,67.1804,67.196,4400.0
2010-12-14 12:25:00,86.22,86.31,86.21,86.29,3100.0,67.2037,67.2739,67.196,67.2583,3100.0
2010-12-14 12:30:00,86.24,86.24,86.18,86.2,1900.0,67.2193,67.2193,67.1726,67.1882,1900.0
2010-12-14 12:35:00,86.18,86.29,86.18,86.27,4400.0,67.1726,67.2583,67.1726,67.2427,4400.0
2010-12-14 12:40:00,86.26,86.28,86.23,86.28,2800.0,67.2349,67.2505,67.2115,67.2505,2800.0
2010-12-14 12:45:00,86.28,86.34,86.28,86.3,2000.0,67.2505,67.2973,67.2505,67.2661,2000.0
2010-12-14 12:50:00,86.29,86.4,86.29,86.4,4900.0,67.2583,67.344,67.2583,67.344,4900.0
2010-12-14 12:55:00,86.39,86.4,86.35,86.35,3300.0,67.3363,67.344,67.3051,67.3051,3300.0
2010-12-14 13:00:00,86.36,86.49,86.35,86.49,4400.0,67.3129,67.4142,67.3051,67.4142,4400.0
2010-12-14 13:05:00,86.52,86.56,86.51,86.51,2500.0,67.4376,67.4688,67.4298,67.4298,2500.0
2010-12-14 13:10:00,86.52,86.52,86.46,86.48,4000.0,67.4376,67.4376,67.3908,67.4064,4000.0
2010-12-14 13:15:00,86.48,86.48,86.42,86.42,4400.0,67.4064,67.4064,67.3596,67.3596,4400.0
2010-12-14 13:20:00,86.41,86.42,86.4,86.4,2600.0,67.3518,67.3596,67.344,67.344,2600.0
2010-12-14 13:25:00,86.4,86.4,86.35,86.36,4400.0,67.344,67.344,67.3051,67.3129,4400.0
2010-12-14 13:30:00,86.36,86.36,86.32,86.35,4300.0,67.3129,67.3129,67.2817,67.3051,4300.0
2010-12-14 13:35:00,86.35,86.35,86.32,86.32,2200.0,67.3051,67.3051,67.2817,67.2817,2200.0
2010-12-14 13:40:00,86.31,86.42,86.31,86.38,3900.0,67.2739,67.3596,67.2739,67.3285,3900.0
2010-12-14 13:45:00,86.37,86.43,86.36,86.43,2300.0,67.3207,67.3674,67.3129,67.3674,2300.0
2010-12-14 13:50:00,86.44,86.46,86.44,86.44,3900.0,67.3752,67.3908,67.3752,67.3752,3900.0
2010-12-14 13:55:00,86.45,86.45,86.35,86.35,5200.0,67.383,67.383,67.3051,67.3051,5200.0
2010-12-14 14:00:00,86.36,86.44,86.36,86.4,6200.0,67.3129,67.3752,67.3129,67.344,6200.0
2010-12-14 14:05:00,86.39,86.4,86.3,86.35,6500.0,67.3363,67.344,67.2661,67.3051,6500.0
2010-12-14 14:10:00,86.35,86.52,86.35,86.52,5100.0,67.3051,67.4376,67.3051,67.4376,5100.0
2010-12-14 14:15:00,86.52,86.71,86.45,86.63,16900.0,67.4376,67.5857,67.383,67.5233,16900.0
2010-12-14 14:20:00,86.65,86.69,86.5,86.51,10700.0,67.5389,67.5701,67.422,67.4298,10700.0
2010-12-14 14:25:00,86.5,86.59,86.43,86.48,9300.0,67.422,67.4921,67.3674,67.4064,9300.0
2010-12-14 14:30:00,86.5,86.68,86.49,86.52,9600.0,67.422,67.5623,67.4142,67.4376,9600.0
2010-12-14 14:35:00,86.53,86.61,86.49,86.49,5400.0,67.4454,67.5077,67.4142,67.4142,5400.0
2010-12-14 14:40:00,86.49,86.49,86.14,86.17,21600.0,67.4142,67.4142,67.1414,67.1648,21600.0
2010-12-14 14:45:00,86.14,86.32,86.12,86.17,14400.0,67.1414,67.2817,67.1258,67.1648,14400.0
2010-12-14 14:50:00,86.16,86.25,86.13,86.19,6800.0,67.157,67.2271,67.1336,67.1804,6800.0
2010-12-14 14:55:00,86.2,86.28,86.17,86.28,14300.0,67.1882,67.2505,67.1648,67.2505,14300.0
2010-12-14 15:00:00,86.27,86.28,86.2,86.24,10700.0,67.2427,67.2505,67.1882,67.2193,10700.0
2010-12-14 15:05:00,86.25,86.31,86.24,86.29,8500.0,67.2271,67.2739,67.2193,67.2583,8500.0
2010-12-14 15:10:00,86.27,86.3,86.19,86.28,5100.0,67.2427,67.2661,67.1804,67.2505,5100.0
2010-12-14 15:15:00,86.27,86.27,86.1,86.16,12000.0,67.2427,67.2427,67.1102,67.157,12000.0
2010-12-14 15:20:00,86.14,86.16,86.1,86.13,17400.0,67.1414,67.157,67.1102,67.1336,17400.0
2010-12-14 15:25:00,86.15,86.16,86.09,86.11,16500.0,67.1492,67.157,67.1024,67.118,16500.0
2010-12-14 15:30:00,86.11,86.19,86.07,86.07,14800.0,67.118,67.1804,67.0868,67.0868,14800.0
2010-12-14 15:35:00,86.07,86.08,85.8,85.8,49800.0,67.0868,67.0946,66.8764,66.8764,49800.0
2010-12-14 15:40:00,85.82,85.89,85.78,85.79,33600.0,66.892,66.9465,66.8608,66.8686,33600.0
2010-12-14 15:45:00,85.8,85.95,85.79,85.79,28900.0,66.8764,66.9933,66.8686,66.8686,28900.0
2010-12-14 15:50:00,85.8,86.01,85.77,85.95,37000.0,66.8764,67.0401,66.853,66.9933,37000.0
2010-12-14 15:55:00,85.95,86.09,85.92,86.05,41000.0,66.9933,67.1024,66.9699,67.0712,41000.0
2010-12-15 09:30:00,86.02,86.17,85.5,86.1,22200.0,67.0479,67.1648,66.6425,67.1102,22200.0
2010-12-15 09:35:00,86.1,86.16,85.95,86.11,3100.0,67.1102,67.157,66.9933,67.118,3100.0
2010-12-15 09:40:00,86.19,86.21,86.01,86.05,4800.0,67.1804,67.196,67.0401,67.0712,4800.0
2010-12-15 09:45:00,86.06,86.18,86.0,86.1,13400.0,67.079,67.1726,67.0323,67.1102,13400.0
2010-12-15 09:50:00,86.11,86.33,86.06,86.31,11300.0,67.118,67.2895,67.079,67.2739,11300.0
2010-12-15 09:55:00,86.4,86.71,86.38,86.66,5400.0,67.344,67.5857,67.3285,67.5467,5400.0
2010-12-15 10:00:00,86.67,86.78,86.59,86.68,8300.0,67.5545,67.6402,67.4921,67.5623,8300.0
2010-12-15 10:05:00,86.69,86.86,86.69,86.73,8100.0,67.5701,67.7026,67.5701,67.6013,8100.0
2010-12-15 10:10:00,86.72,86.84,86.72,86.84,2600.0,67.5935,67.687,67.5935,67.687,2600.0
2010-12-15 10:15:00,86.82,86.83,86.72,86.72,2300.0,67.6714,67.6792,67.5935,67.5935,2300.0
2010-12-15 10:20:00,86.72,86.8,86.67,86.74,2900.0,67.5935,67.6558,67.5545,67.6091,2900.0
2010-12-15 10:25:00,86.73,86.84,86.73,86.83,2400.0,67.6013,67.687,67.6013,67.6792,2400.0
2010-12-15 10:30:00,86.85,86.85,86.72,86.77,13200.0,67.6948,67.6948,67.5935,67.6324,13200.0
2010-12-15 10:35:00,86.77,86.86,86.74,86.85,4200.0,67.6324,67.7026,67.6091,67.6948,4200.0
2010-12-15 10:40:00,86.84,86.88,86.75,86.76,5900.0,67.687,67.7182,67.6169,67.6246,5900.0
2010-12-15 10:45:00,86.76,86.78,86.71,86.78,4400.0,67.6246,67.6402,67.5857,67.6402,4400.0
2010-12-15 10:50:00,86.8,86.89,86.8,86.86,5500.0,67.6558,67.726,67.6558,67.7026,5500.0
2010-12-15 10:55:00,86.88,86.89,86.8,86.89,4700.0,67.7182,67.726,67.6558,67.726,4700.0
2010-12-15 11:00:00,86.88,86.93,86.86,86.87,6100.0,67.7182,67.7572,67.7026,67.7104,6100.0
2010-12-15 11:05:00,86.87,86.9,86.82,86.9,2800.0,67.7104,67.7338,67.6714,67.7338,2800.0
2010-12-15 11:10:00,86.91,86.91,86.76,86.77,7400.0,67.7416,67.7416,67.6246,67.6324,7400.0
2010-12-15 11:15:00,86.78,86.79,86.61,86.67,5600.0,67.6402,67.648,67.5077,67.5545,5600.0
2010-12-15 11:20:00,86.72,86.72,86.61,86.65,4300.0,67.5935,67.5935,67.5077,67.5389,4300.0
2010-12-15 11:25:00,86.65,86.65,86.58,86.64,2500.0,67.5389,67.5389,67.4843,67.5311,2500.0
2010-12-15 11:30:00,86.64,86.64,86.51,86.54,4500.0,67.5311,67.5311,67.4298,67.4532,4500.0
2010-12-15 11:35:00,86.54,86.54,86.43,86.44,3400.0,67.4532,67.4532,67.3674,67.3752,3400.0
2010-12-15 11:40:00,86.41,86.47,86.39,86.42,4400.0,67.3518,67.3986,67.3363,67.3596,4400.0
2010-12-15 11:45:00,86.41,86.41,86.3,86.39,4200.0,67.3518,67.3518,67.2661,67.3363,4200.0
2010-12-15 11:50:00,86.38,86.41,86.33,86.41,2600.0,67.3285,67.3518,67.2895,67.3518,2600.0
2010-12-15 11:55:00,86.43,86.52,86.41,86.45,8500.0,67.3674,67.4376,67.3518,67.383,8500.0
2010-12-15 12:00:00,86.45,86.45,86.38,86.39,3200.0,67.383,67.383,67.3285,67.3363,3200.0
2010-12-15 12:05:00,86.39,86.43,86.36,86.37,3100.0,67.3363,67.3674,67.3129,67.3207,3100.0
2010-12-15 12:10:00,86.35,86.35,86.27,86.31,2000.0,67.3051,67.3051,67.2427,67.2739,2000.0
2010-12-15 12:15:00,86.31,86.41,86.31,86.38,2300.0,67.2739,67.3518,67.2739,67.3285,2300.0
2010-12-15 12:20:00,86.38,86.38,86.3,86.38,3600.0,67.3285,67.3285,67.2661,67.3285,3600.0
2010-12-15 12:25:00,86.38,86.39,86.35,86.37,2200.0,67.3285,67.3363,67.3051,67.3207,2200.0
2010-12-15 12:30:00,86.39,86.39,86.36,86.37,2300.0,67.3363,67.3363,67.3129,67.3207,2300.0
2010-12-15 12:35:00,86.38,86.39,86.32,86.36,4400.0,67.3285,67.3363,67.2817,67.3129,4400.0
2010-12-15 12:40:00,86.35,86.36,86.26,86.26,4000.0,67.3051,67.3129,67.2349,67.2349,4000.0
2010-12-15 12:45:00,86.25,86.3,86.11,86.16,6400.0,67.2271,67.2661,67.118,67.157,6400.0
2010-12-15 12:50:00,86.17,86.17,85.96,85.96,7100.0,67.1648,67.1648,67.0011,67.0011,7100.0
2010-12-15 12:55:00,86.01,86.1,85.98,86.07,2600.0,67.0401,67.1102,67.0167,67.0868,2600.0
2010-12-15 13:00:00,86.07,86.09,86.02,86.07,2700.0,67.0868,67.1024,67.0479,67.0868,2700.0
2010-12-15 13:05:00,86.04,86.16,86.03,86.14,3600.0,67.0634,67.157,67.0557,67.1414,3600.0
2010-12-15 13:10:00,86.14,86.19,86.06,86.19,6500.0,67.1414,67.1804,67.079,67.1804,6500.0
2010-12-15 13:15:00,86.2,86.27,86.16,86.25,7900.0,67.1882,67.2427,67.157,67.2271,7900.0
2010-12-15 13:20:00,86.22,86.24,86.16,86.16,3400.0,67.2037,67.2193,67.157,67.157,3400.0
2010-12-15 13:25:00,86.15,86.23,86.13,86.23,3500.0,67.1492,67.2115,67.1336,67.2115,3500.0
2010-12-15 13:30:00,86.23,86.26,86.2,86.21,8500.0,67.2115,67.2349,67.1882,67.196,8500.0
2010-12-15 13:35:00,86.23,86.23,86.13,86.16,3900.0,67.2115,67.2115,67.1336,67.157,3900.0
2010-12-15 13:40:00,86.17,86.17,86.13,86.17,2000.0,67.1648,67.1648,67.1336,67.1648,2000.0
2010-12-15 13:45:00,86.16,86.24,86.15,86.2,3300.0,67.157,67.2193,67.1492,67.1882,3300.0
2010-12-15 13:50:00,86.18,86.18,86.12,86.17,2900.0,67.1726,67.1726,67.1258,67.1648,2900.0
2010-12-15 13:55:00,86.19,86.29,86.17,86.27,4600.0,67.1804,67.2583,67.1648,67.2427,4600.0
2010-12-15 14:00:00,86.28,86.28,86.21,86.24,2900.0,67.2505,67.2505,67.196,67.2193,2900.0
2010-12-15 14:05:00,86.23,86.24,86.14,86.15,2500.0,67.2115,67.2193,67.1414,67.1492,2500.0
2010-12-15 14:10:00,86.16,86.16,85.99,86.07,5100.0,67.157,67.157,67.0245,67.0868,5100.0
2010-12-15 14:15:00,86.06,86.12,86.06,86.1,3000.0,67.079,67.1258,67.079,67.1102,3000.0
2010-12-15 14:20:00,86.09,86.09,85.95,85.97,4200.0,67.1024,67.1024,66.9933,67.0089,4200.0
2010-12-15 14:25:00,85.95,85.95,85.84,85.86,4600.0,66.9933,66.9933,66.9076,66.9231,4600.0
2010-12-15 14:30:00,85.86,85.86,85.6,85.84,10800.0,66.9231,66.9231,66.7205,66.9076,10800.0
2010-12-15 14:35:00,85.85,85.85,85.69,85.76,7900.0,66.9154,66.9154,66.7906,66.8452,7900.0
2010-12-15 14:40:00,85.74,85.83,85.68,85.71,5700.0,66.8296,66.8998,66.7828,66.8062,5700.0
2010-12-15 14:45:00,85.7,85.83,85.69,85.7,9200.0,66.7984,66.8998,66.7906,66.7984,9200.0
2010-12-15 14:50:00,85.7,85.71,85.61,85.65,7900.0,66.7984,66.8062,66.7283,66.7595,7900.0
2010-12-15 14:55:00,85.65,85.65,85.51,85.61,11800.0,66.7595,66.7595,66.6503,66.7283,11800.0
2010-12-15 15:00:00,85.6,85.73,85.58,85.68,20700.0,66.7205,66.8218,66.7049,66.7828,20700.0
2010-12-15 15:05:00,85.65,85.68,85.6,85.6,21900.0,66.7595,66.7828,66.7205,66.7205,21900.0
2010-12-15 15:10:00,85.6,85.62,85.55,85.57,13900.0,66.7205,66.7361,66.6815,66.6971,13900.0
2010-12-15 15:15:00,85.57,85.64,85.55,85.6,15500.0,66.6971,66.7517,66.6815,66.7205,15500.0
2010-12-15 15:20:00,85.59,85.73,85.55,85.72,20900.0,66.7127,66.8218,66.6815,66.814,20900.0
2010-12-15 15:25:00,85.71,85.83,85.65,85.66,17100.0,66.8062,66.8998,66.7595,66.7673,17100.0
2010-12-15 15:30:00,85.64,85.72,85.59,85.64,24300.0,66.7517,66.814,66.7127,66.7517,24300.0
2010-12-15 15:35:00,85.64,85.91,85.63,85.85,18200.0,66.7517,66.9621,66.7439,66.9154,18200.0
2010-12-15 15:40:00,85.84,85.85,85.66,85.68,25100.0,66.9076,66.9154,66.7673,66.7828,25100.0
2010-12-15 15:45:00,85.67,85.67,85.4,85.4,48800.0,66.7751,66.7751,66.5646,66.5646,48800.0
2010-12-15 15:50:00,85.4,85.45,85.29,85.3,46600.0,66.5646,66.6036,66.4789,66.4867,46600.0
2010-12-15 15:55:00,85.31,85.38,85.27,85.34,58200.0,66.4945,66.549,66.4633,66.5178,58200.0
2010-12-16 09:30:00,85.46,85.79,85.46,85.7,7300.0,66.6114,66.8686,66.6114,66.7984,7300.0
2010-12-16 09:35:00,85.64,85.85,85.57,85.75,5600.0,66.7517,66.9154,66.6971,66.8374,5600.0
2010-12-16 09:40:00,85.76,85.76,85.68,85.7,10100.0,66.8452,66.8452,66.7828,66.7984,10100.0
2010-12-16 09:45:00,85.71,85.77,85.68,85.71,11900.0,66.8062,66.853,66.7828,66.8062,11900.0
2010-12-16 09:50:00,85.7,85.7,85.28,85.32,14700.0,66.7984,66.7984,66.4711,66.5022,14700.0
2010-12-16 09:55:00,85.34,85.34,85.01,85.01,11500.0,66.5178,66.5178,66.2606,66.2606,11500.0
2010-12-16 10:00:00,85.08,85.31,84.92,85.31,26100.0,66.3152,66.4945,66.1905,66.4945,26100.0
2010-12-16 10:05:00,85.34,85.34,85.15,85.21,8100.0,66.5178,66.5178,66.3697,66.4165,8100.0
2010-12-16 10:10:00,85.18,85.22,84.98,85.1,15100.0,66.3931,66.4243,66.2372,66.3308,15100.0
2010-12-16 10:15:00,85.09,85.16,85.07,85.15,28900.0,66.323,66.3775,66.3074,66.3697,28900.0
2010-12-16 10:20:00,85.18,85.53,85.18,85.51,6700.0,66.3931,66.6659,66.3931,66.6503,6700.0
2010-12-16 10:25:00,85.51,85.51,85.25,85.25,6000.0,66.6503,66.6503,66.4477,66.4477,6000.0
2010-12-16 10:30:00,85.25,85.31,85.14,85.14,2900.0,66.4477,66.4945,66.3619,66.3619,2900.0
2010-12-16 10:35:00,85.14,85.21,85.09,85.19,3200.0,66.3619,66.4165,66.323,66.4009,3200.0
2010-12-16 10:40:00,85.27,85.37,85.26,85.31,4400.0,66.4633,66.5412,66.4555,66.4945,4400.0
2010-12-16 10:45:00,85.33,85.45,85.33,85.45,4100.0,66.51,66.6036,66.51,66.6036,4100.0
2010-12-16 10:50:00,85.47,85.47,85.3,85.35,3800.0,66.6192,66.6192,66.4867,66.5256,3800.0
2010-12-16 10:55:00,85.37,85.4,85.34,85.38,4900.0,66.5412,66.5646,66.5178,66.549,4900.0
2010-12-16 11:00:00,85.35,85.39,85.27,85.27,7500.0,66.5256,66.5568,66.4633,66.4633,7500.0
2010-12-16 11:05:00,85.25,85.25,85.21,85.24,2800.0,66.4477,66.4477,66.4165,66.4399,2800.0
2010-12-16 11:10:00,85.28,85.4,85.26,85.38,28300.0,66.4711,66.5646,66.4555,66.549,28300.0
2010-12-16 11:15:00,85.4,85.4,85.34,85.4,16100.0,66.5646,66.5646,66.5178,66.5646,16100.0
2010-12-16 11:20:00,85.4,85.4,85.37,85.39,9700.0,66.5646,66.5646,66.5412,66.5568,9700.0
2010-12-16 11:25:00,85.39,85.55,85.39,85.51,9700.0,66.5568,66.6815,66.5568,66.6503,9700.0
2010-12-16 11:30:00,85.5,85.52,85.44,85.45,5000.0,66.6425,66.6581,66.5958,66.6036,5000.0
2010-12-16 11:35:00,85.47,85.5,85.43,85.47,5000.0,66.6192,66.6425,66.588,66.6192,5000.0
2010-12-16 11:40:00,85.44,85.52,85.44,85.51,5700.0,66.5958,66.6581,66.5958,66.6503,5700.0
2010-12-16 11:45:00,85.54,85.55,85.51,85.52,6400.0,66.6737,66.6815,66.6503,66.6581,6400.0
2010-12-16 11:50:00,85.51,85.51,85.35,85.38,16200.0,66.6503,66.6503,66.5256,66.549,16200.0
2010-12-16 11:55:00,85.38,85.43,85.37,85.41,9200.0,66.549,66.588,66.5412,66.5724,9200.0
2010-12-16 12:00:00,85.41,85.42,85.36,85.39,8000.0,66.5724,66.5802,66.5334,66.5568,8000.0
2010-12-16 12:05:00,85.4,85.41,85.36,85.4,1200.0,66.5646,66.5724,66.5334,66.5646,1200.0
2010-12-16 12:10:00,85.37,85.42,85.37,85.41,3300.0,66.5412,66.5802,66.5412,66.5724,3300.0
2010-12-16 12:15:00,85.4,85.41,85.35,85.39,4300.0,66.5646,66.5724,66.5256,66.5568,4300.0
2010-12-16 12:20:00,85.38,85.41,85.35,85.38,4600.0,66.549,66.5724,66.5256,66.549,4600.0
2010-12-16 12:25:00,85.38,85.4,85.26,85.26,5700.0,66.549,66.5646,66.4555,66.4555,5700.0
2010-12-16 12:30:00,85.29,85.4,85.26,85.36,10900.0,66.4789,66.5646,66.4555,66.5334,10900.0
2010-12-16 12:35:00,85.36,85.4,85.33,85.34,4900.0,66.5334,66.5646,66.51,66.5178,4900.0
2010-12-16 12:40:00,85.37,85.37,85.3,85.36,15500.0,66.5412,66.5412,66.4867,66.5334,15500.0
2010-12-16 12:45:00,85.35,85.41,85.34,85.39,9600.0,66.5256,66.5724,66.5178,66.5568,9600.0
2010-12-16 12:50:00,85.4,85.42,85.36,85.41,21600.0,66.5646,66.5802,66.5334,66.5724,21600.0
2010-12-16 12:55:00,85.41,85.43,85.38,85.39,12900.0,66.5724,66.588,66.549,66.5568,12900.0
2010-12-16 13:00:00,85.4,85.43,85.39,85.4,8600.0,66.5646,66.588,66.5568,66.5646,8600.0
2010-12-16 13:05:00,85.39,85.43,85.39,85.43,19900.0,66.5568,66.588,66.5568,66.588,19900.0
2010-12-16 13:10:00,85.4,85.41,85.39,85.39,3100.0,66.5646,66.5724,66.5568,66.5568,3100.0
2010-12-16 13:15:00,85.39,85.41,85.35,85.35,9500.0,66.5568,66.5724,66.5256,66.5256,9500.0
2010-12-16 13:20:00,85.38,85.39,85.35,85.39,2600.0,66.549,66.5568,66.5256,66.5568,2600.0
2010-12-16 13:25:00,85.4,85.41,85.36,85.37,11800.0,66.5646,66.5724,66.5334,66.5412,11800.0
2010-12-16 13:30:00,85.39,85.4,85.18,85.2,21400.0,66.5568,66.5646,66.3931,66.4087,21400.0
2010-12-16 13:35:00,85.19,85.3,85.19,85.29,7700.0,66.4009,66.4867,66.4009,66.4789,7700.0
2010-12-16 13:40:00,85.31,85.38,85.25,85.38,26100.0,66.4945,66.549,66.4477,66.549,26100.0
2010-12-16 13:45:00,85.37,85.4,85.33,85.4,4600.0,66.5412,66.5646,66.51,66.5646,4600.0
2010-12-16 13:50:00,85.4,85.46,85.38,85.43,8700.0,66.5646,66.6114,66.549,66.588,8700.0
2010-12-16 13:55:00,85.43,85.44,85.3,85.35,7400.0,66.588,66.5958,66.4867,66.5256,7400.0
2010-12-16 14:00:00,85.37,85.44,85.36,85.43,5600.0,66.5412,66.5958,66.5334,66.588,5600.0
2010-12-16 14:05:00,85.44,85.48,85.41,85.42,5000.0,66.5958,66.627,66.5724,66.5802,5000.0
2010-12-16 14:10:00,85.44,85.44,85.37,85.38,4800.0,66.5958,66.5958,66.5412,66.549,4800.0
2010-12-16 14:15:00,85.42,85.42,85.27,85.29,15000.0,66.5802,66.5802,66.4633,66.4789,15000.0
2010-12-16 14:20:00,85.31,85.39,85.3,85.39,11400.0,66.4945,66.5568,66.4867,66.5568,11400.0
2010-12-16 14:25:00,85.39,85.4,85.38,85.39,9100.0,66.5568,66.5646,66.549,66.5568,9100.0
2010-12-16 14:30:00,85.39,85.4,85.29,85.38,8200.0,66.5568,66.5646,66.4789,66.549,8200.0
2010-12-16 14:35:00,85.38,85.4,85.35,85.35,15100.0,66.549,66.5646,66.5256,66.5256,15100.0
2010-12-16 14:40:00,85.35,85.4,85.32,85.32,10600.0,66.5256,66.5646,66.5022,66.5022,10600.0
2010-12-16 14:45:00,85.35,85.4,85.32,85.32,5000.0,66.5256,66.5646,66.5022,66.5022,5000.0
2010-12-16 14:50:00,85.31,85.35,85.27,85.3,9000.0,66.4945,66.5256,66.4633,66.4867,9000.0
2010-12-16 14:55:00,85.31,85.4,85.31,85.38,9900.0,66.4945,66.5646,66.4945,66.549,9900.0
2010-12-16 15:00:00,85.39,85.4,85.37,85.37,24500.0,66.5568,66.5646,66.5412,66.5412,24500.0
2010-12-16 15:05:00,85.38,85.4,85.36,85.37,12000.0,66.549,66.5646,66.5334,66.5412,12000.0
2010-12-16 15:10:00,85.4,85.49,85.37,85.47,18500.0,66.5646,66.6348,66.5412,66.6192,18500.0
2010-12-16 15:15:00,85.48,85.48,85.32,85.34,12400.0,66.627,66.627,66.5022,66.5178,12400.0
2010-12-16 15:20:00,85.34,85.42,85.3,85.31,10400.0,66.5178,66.5802,66.4867,66.4945,10400.0
2010-12-16 15:25:00,85.32,85.36,85.29,85.3,23600.0,66.5022,66.5334,66.4789,66.4867,23600.0
2010-12-16 15:30:00,85.3,85.41,85.3,85.35,22300.0,66.4867,66.5724,66.4867,66.5256,22300.0
2010-12-16 15:35:00,85.34,85.4,85.32,85.37,18700.0,66.5178,66.5646,66.5022,66.5412,18700.0
2010-12-16 15:40:00,85.36,85.38,85.33,85.34,10500.0,66.5334,66.549,66.51,66.5178,10500.0
2010-12-16 15:45:00,85.34,85.35,85.29,85.31,25100.0,66.5178,66.5256,66.4789,66.4945,25100.0
2010-12-16 15:50:00,85.31,85.36,85.31,85.35,39000.0,66.4945,66.5334,66.4945,66.5256,39000.0
2010-12-16 15:55:00,85.35,85.43,85.31,85.38,51700.0,66.5256,66.588,66.4945,66.549,51700.0
2010-12-17 09:30:00,85.09,85.48,85.04,85.3,203000.0,66.323,66.627,66.284,66.4867,203000.0
2010-12-17 09:35:00,85.3,85.4,85.26,85.31,9600.0,66.4867,66.5646,66.4555,66.4945,9600.0
2010-12-17 09:40:00,85.33,85.4,85.06,85.07,13200.0,66.51,66.5646,66.2996,66.3074,13200.0
2010-12-17 09:45:00,85.06,85.16,84.98,85.16,9800.0,66.2996,66.3775,66.2372,66.3775,9800.0
2010-12-17 09:50:00,85.2,85.23,85.11,85.11,13200.0,66.4087,66.4321,66.3386,66.3386,13200.0
2010-12-17 09:55:00,85.11,85.31,85.09,85.29,10900.0,66.3386,66.4945,66.323,66.4789,10900.0
2010-12-17 10:00:00,85.28,85.36,85.06,85.06,18400.0,66.4711,66.5334,66.2996,66.2996,18400.0
2010-12-17 10:05:00,85.06,85.27,85.06,85.27,11800.0,66.2996,66.4633,66.2996,66.4633,11800.0
2010-12-17 10:10:00,85.23,85.26,85.22,85.25,10300.0,66.4321,66.4555,66.4243,66.4477,10300.0
2010-12-17 10:15:00,85.25,85.3,85.2,85.27,16400.0,66.4477,66.4867,66.4087,66.4633,16400.0
2010-12-17 10:20:00,85.29,85.34,85.23,85.3,12500.0,66.4789,66.5178,66.4321,66.4867,12500.0
2010-12-17 10:25:00,85.27,85.31,85.22,85.25,16300.0,66.4633,66.4945,66.4243,66.4477,16300.0
2010-12-17 10:30:00,85.25,85.25,85.19,85.25,13200.0,66.4477,66.4477,66.4009,66.4477,13200.0
2010-12-17 10:35:00,85.22,85.25,85.13,85.25,8400.0,66.4243,66.4477,66.3542,66.4477,8400.0
2010-12-17 10:40:00,85.23,85.23,85.12,85.12,8200.0,66.4321,66.4321,66.3464,66.3464,8200.0
2010-12-17 10:45:00,85.12,85.12,84.93,84.95,12700.0,66.3464,66.3464,66.1983,66.2139,12700.0
2010-12-17 10:50:00,84.98,85.08,84.94,85.06,7500.0,66.2372,66.3152,66.2061,66.2996,7500.0
2010-12-17 10:55:00,85.05,85.25,85.04,85.23,8800.0,66.2918,66.4477,66.284,66.4321,8800.0
2010-12-17 11:00:00,85.23,85.24,85.14,85.17,9100.0,66.4321,66.4399,66.3619,66.3853,9100.0
2010-12-17 11:05:00,85.19,85.23,85.16,85.21,5300.0,66.4009,66.4321,66.3775,66.4165,5300.0
2010-12-17 11:10:00,85.2,85.22,85.15,85.2,10700.0,66.4087,66.4243,66.3697,66.4087,10700.0
2010-12-17 11:15:00,85.19,85.19,85.13,85.15,3700.0,66.4009,66.4009,66.3542,66.3697,3700.0
2010-12-17 11:20:00,85.17,85.24,85.16,85.24,6900.0,66.3853,66.4399,66.3775,66.4399,6900.0
2010-12-17 11:25:00,85.21,85.25,85.18,85.18,4900.0,66.4165,66.4477,66.3931,66.3931,4900.0
2010-12-17 11:30:00,85.18,85.25,85.17,85.24,8700.0,66.3931,66.4477,66.3853,66.4399,8700.0
2010-12-17 11:35:00,85.22,85.25,85.21,85.24,11800.0,66.4243,66.4477,66.4165,66.4399,11800.0
2010-12-17 11:40:00,85.25,85.25,85.22,85.24,8900.0,66.4477,66.4477,66.4243,66.4399,8900.0
2010-12-17 11:45:00,85.25,85.28,85.19,85.27,56500.0,66.4477,66.4711,66.4009,66.4633,56500.0
2010-12-17 11:50:00,85.27,85.3,85.21,85.3,17300.0,66.4633,66.4867,66.4165,66.4867,17300.0
2010-12-17 11:55:00,85.31,85.33,85.27,85.3,8700.0,66.4945,66.51,66.4633,66.4867,8700.0
2010-12-17 12:00:00,85.3,85.37,85.3,85.37,9600.0,66.4867,66.5412,66.4867,66.5412,9600.0
2010-12-17 12:05:00,85.37,85.37,85.26,85.27,7800.0,66.5412,66.5412,66.4555,66.4633,7800.0
2010-12-17 12:10:00,85.27,85.27,85.23,85.26,4100.0,66.4633,66.4633,66.4321,66.4555,4100.0
2010-12-17 12:15:00,85.26,85.27,85.23,85.25,7200.0,66.4555,66.4633,66.4321,66.4477,7200.0
2010-12-17 12:20:00,85.26,85.28,85.24,85.27,3600.0,66.4555,66.4711,66.4399,66.4633,3600.0
2010-12-17 12:25:00,85.26,85.27,85.19,85.2,7500.0,66.4555,66.4633,66.4009,66.4087,7500.0
2010-12-17 12:30:00,85.2,85.25,85.2,85.22,9100.0,66.4087,66.4477,66.4087,66.4243,9100.0
2010-12-17 12:35:00,85.21,85.24,85.19,85.2,5300.0,66.4165,66.4399,66.4009,66.4087,5300.0
2010-12-17 12:40:00,85.2,85.24,85.19,85.24,4300.0,66.4087,66.4399,66.4009,66.4399,4300.0
2010-12-17 12:45:00,85.25,85.25,85.2,85.23,5600.0,66.4477,66.4477,66.4087,66.4321,5600.0
2010-12-17 12:50:00,85.22,85.23,85.19,85.22,4400.0,66.4243,66.4321,66.4009,66.4243,4400.0
2010-12-17 12:55:00,85.2,85.25,85.2,85.24,4100.0,66.4087,66.4477,66.4087,66.4399,4100.0
2010-12-17 13:00:00,85.25,85.25,85.22,85.24,11900.0,66.4477,66.4477,66.4243,66.4399,11900.0
2010-12-17 13:05:00,85.23,85.25,85.2,85.24,10700.0,66.4321,66.4477,66.4087,66.4399,10700.0
2010-12-17 13:10:00,85.25,85.25,85.22,85.23,12200.0,66.4477,66.4477,66.4243,66.4321,12200.0
2010-12-17 13:15:00,85.22,85.25,85.22,85.25,13400.0,66.4243,66.4477,66.4243,66.4477,13400.0
2010-12-17 13:20:00,85.25,85.26,85.24,85.24,16600.0,66.4477,66.4555,66.4399,66.4399,16600.0
2010-12-17 13:25:00,85.24,85.25,85.18,85.21,14400.0,66.4399,66.4477,66.3931,66.4165,14400.0
2010-12-17 13:30:00,85.22,85.25,85.19,85.25,17700.0,66.4243,66.4477,66.4009,66.4477,17700.0
2010-12-17 13:35:00,85.25,85.25,85.24,85.25,12200.0,66.4477,66.4477,66.4399,66.4477,12200.0
2010-12-17 13:40:00,85.24,85.25,85.23,85.25,14300.0,66.4399,66.4477,66.4321,66.4477,14300.0
2010-12-17 13:45:00,85.25,85.3,85.24,85.25,31200.0,66.4477,66.4867,66.4399,66.4477,31200.0
2010-12-17 13:50:00,85.25,85.25,85.24,85.25,9800.0,66.4477,66.4477,66.4399,66.4477,9800.0
2010-12-17 13:55:00,85.25,85.25,85.19,85.24,17700.0,66.4477,66.4477,66.4009,66.4399,17700.0
2010-12-17 14:00:00,85.25,85.32,85.25,85.31,13900.0,66.4477,66.5022,66.4477,66.4945,13900.0
2010-12-17 14:05:00,85.31,85.36,85.3,85.32,9600.0,66.4945,66.5334,66.4867,66.5022,9600.0
2010-12-17 14:10:00,85.29,85.33,85.28,85.32,7500.0,66.4789,66.51,66.4711,66.5022,7500.0
2010-12-17 14:15:00,85.32,85.33,85.27,85.27,8300.0,66.5022,66.51,66.4633,66.4633,8300.0
2010-12-17 14:20:00,85.31,85.31,85.22,85.22,12200.0,66.4945,66.4945,66.4243,66.4243,12200.0
2010-12-17 14:25:00,85.21,85.31,85.21,85.28,11100.0,66.4165,66.4945,66.4165,66.4711,11100.0
2010-12-17 14:30:00,85.27,85.27,85.12,85.14,14400.0,66.4633,66.4633,66.3464,66.3619,14400.0
2010-12-17 14:35:00,85.16,85.3,85.16,85.21,10900.0,66.3775,66.4867,66.3775,66.4165,10900.0
2010-12-17 14:40:00,85.21,85.21,85.16,85.18,16900.0,66.4165,66.4165,66.3775,66.3931,16900.0
2010-12-17 14:45:00,85.18,85.18,85.17,85.18,6200.0,66.3931,66.3931,66.3853,66.3931,6200.0
2010-12-17 14:50:00,85.18,85.18,85.15,85.18,8700.0,66.3931,66.3931,66.3697,66.3931,8700.0
2010-12-17 14:55:00,85.16,85.22,85.15,85.17,17500.0,66.3775,66.4243,66.3697,66.3853,17500.0
2010-12-17 15:00:00,85.17,85.17,85.12,85.12,19500.0,66.3853,66.3853,66.3464,66.3464,19500.0
2010-12-17 15:05:00,85.12,85.15,85.04,85.07,22000.0,66.3464,66.3697,66.284,66.3074,22000.0
2010-12-17 15:10:00,85.06,85.23,85.0,85.23,12500.0,66.2996,66.4321,66.2528,66.4321,12500.0
2010-12-17 15:15:00,85.23,85.28,85.22,85.27,14200.0,66.4321,66.4711,66.4243,66.4633,14200.0
2010-12-17 15:20:00,85.27,85.29,85.19,85.25,16000.0,66.4633,66.4789,66.4009,66.4477,16000.0
2010-12-17 15:25:00,85.23,85.27,85.19,85.23,10700.0,66.4321,66.4633,66.4009,66.4321,10700.0
2010-12-17 15:30:00,85.24,85.26,85.2,85.24,18900.0,66.4399,66.4555,66.4087,66.4399,18900.0
2010-12-17 15:35:00,85.24,85.24,84.98,85.04,21000.0,66.4399,66.4399,66.2372,66.284,21000.0
2010-12-17 15:40:00,85.03,85.07,84.86,85.06,47400.0,66.2762,66.3074,66.1437,66.2996,47400.0
2010-12-17 15:45:00,85.05,85.05,84.88,84.89,61100.0,66.2918,66.2918,66.1593,66.1671,61100.0
2010-12-17 15:50:00,84.9,84.96,84.86,84.9,41500.0,66.1749,66.2216,66.1437,66.1749,41500.0
2010-12-17 15:55:00,84.9,84.92,84.81,84.87,99600.0,66.1749,66.1905,66.1047,66.1515,99600.0
2010-12-20 09:30:00,85.03,85.38,84.86,85.32,19700.0,66.2762,66.549,66.1437,66.5022,19700.0
2010-12-20 09:35:00,85.23,85.42,85.23,85.29,6800.0,66.4321,66.5802,66.4321,66.4789,6800.0
2010-12-20 09:40:00,85.26,85.27,84.89,84.97,8100.0,66.4555,66.4633,66.1671,66.2294,8100.0
2010-12-20 09:45:00,84.97,84.99,84.9,84.95,8400.0,66.2294,66.245,66.1749,66.2139,8400.0
2010-12-20 09:50:00,84.95,85.0,84.93,84.99,11000.0,66.2139,66.2528,66.1983,66.245,11000.0
2010-12-20 09:55:00,84.99,84.99,84.81,84.84,18100.0,66.245,66.245,66.1047,66.1281,18100.0
2010-12-20 10:00:00,84.86,84.97,84.84,84.94,11400.0,66.1437,66.2294,66.1281,66.2061,11400.0
2010-12-20 10:05:00,84.92,85.0,84.85,84.95,11100.0,66.1905,66.2528,66.1359,66.2139,11100.0
2010-12-20 10:10:00,84.95,84.99,84.68,84.74,12000.0,66.2139,66.245,66.0034,66.0502,12000.0
2010-12-20 10:15:00,84.78,84.78,84.6,84.74,7400.0,66.0813,66.0813,65.941,66.0502,7400.0
2010-12-20 10:20:00,84.76,84.8,84.62,84.74,8000.0,66.0658,66.0969,65.9566,66.0502,8000.0
2010-12-20 10:25:00,84.73,84.79,84.67,84.75,6100.0,66.0424,66.0891,65.9956,66.058,6100.0
2010-12-20 10:30:00,84.78,84.92,84.77,84.87,12400.0,66.0813,66.1905,66.0736,66.1515,12400.0
2010-12-20 10:35:00,84.89,84.89,84.69,84.78,11300.0,66.1671,66.1671,66.0112,66.0813,11300.0
2010-12-20 10:40:00,84.81,84.84,84.68,84.77,6400.0,66.1047,66.1281,66.0034,66.0736,6400.0
2010-12-20 10:45:00,84.73,84.75,84.62,84.63,5700.0,66.0424,66.058,65.9566,65.9644,5700.0
2010-12-20 10:50:00,84.62,84.75,84.61,84.69,8900.0,65.9566,66.058,65.9488,66.0112,8900.0
2010-12-20 10:55:00,84.69,84.69,84.54,84.54,6500.0,66.0112,66.0112,65.8943,65.8943,6500.0
2010-12-20 11:00:00,84.49,84.68,84.48,84.65,7400.0,65.8553,66.0034,65.8475,65.98,7400.0
2010-12-20 11:05:00,84.69,84.69,84.54,84.54,7800.0,66.0112,66.0112,65.8943,65.8943,7800.0
2010-12-20 11:10:00,84.53,84.7,84.53,84.7,5200.0,65.8865,66.019,65.8865,66.019,5200.0
2010-12-20 11:15:00,84.71,84.78,84.68,84.72,9400.0,66.0268,66.0813,66.0034,66.0346,9400.0
2010-12-20 11:20:00,84.74,84.79,84.73,84.78,5000.0,66.0502,66.0891,66.0424,66.0813,5000.0
2010-12-20 11:25:00,84.78,84.79,84.6,84.6,21000.0,66.0813,66.0891,65.941,65.941,21000.0
2010-12-20 11:30:00,84.59,84.6,84.56,84.56,14500.0,65.9333,65.941,65.9099,65.9099,14500.0
2010-12-20 11:35:00,84.56,84.62,84.56,84.62,11400.0,65.9099,65.9566,65.9099,65.9566,11400.0
2010-12-20 11:40:00,84.62,84.65,84.61,84.65,5500.0,65.9566,65.98,65.9488,65.98,5500.0
2010-12-20 11:45:00,84.65,84.65,84.64,84.65,5500.0,65.98,65.98,65.9722,65.98,5500.0
2010-12-20 11:50:00,84.65,84.72,84.65,84.72,4300.0,65.98,66.0346,65.98,66.0346,4300.0
2010-12-20 11:55:00,84.7,84.77,84.7,84.76,2900.0,66.019,66.0736,66.019,66.0658,2900.0
2010-12-20 12:00:00,84.77,84.8,84.69,84.69,17800.0,66.0736,66.0969,66.0112,66.0112,17800.0
2010-12-20 12:05:00,84.68,84.68,84.6,84.6,23300.0,66.0034,66.0034,65.941,65.941,23300.0
2010-12-20 12:10:00,84.61,84.68,84.61,84.65,7200.0,65.9488,66.0034,65.9488,65.98,7200.0
2010-12-20 12:15:00,84.66,84.74,84.59,84.74,11800.0,65.9878,66.0502,65.9333,66.0502,11800.0
2010-12-20 12:20:00,84.72,84.76,84.71,84.76,8100.0,66.0346,66.0658,66.0268,66.0658,8100.0
2010-12-20 12:25:00,84.75,84.8,84.73,84.77,5200.0,66.058,66.0969,66.0424,66.0736,5200.0
2010-12-20 12:30:00,84.76,84.8,84.71,84.76,18500.0,66.0658,66.0969,66.0268,66.0658,18500.0
2010-12-20 12:35:00,84.73,84.78,84.73,84.78,1500.0,66.0424,66.0813,66.0424,66.0813,1500.0
2010-12-20 12:40:00,84.77,84.83,84.76,84.82,12700.0,66.0736,66.1203,66.0658,66.1125,12700.0
2010-12-20 12:45:00,84.82,84.93,84.82,84.91,6800.0,66.1125,66.1983,66.1125,66.1827,6800.0
2010-12-20 12:50:00,84.93,85.02,84.88,85.0,11800.0,66.1983,66.2684,66.1593,66.2528,11800.0
2010-12-20 12:55:00,85.0,85.13,84.95,85.12,12700.0,66.2528,66.3542,66.2139,66.3464,12700.0
2010-12-20 13:00:00,85.1,85.3,85.1,85.29,41000.0,66.3308,66.4867,66.3308,66.4789,41000.0
2010-12-20 13:05:00,85.29,85.39,85.28,85.36,20100.0,66.4789,66.5568,66.4711,66.5334,20100.0
2010-12-20 13:10:00,85.36,85.37,85.26,85.28,8900.0,66.5334,66.5412,66.4555,66.4711,8900.0
2010-12-20 13:15:00,85.27,85.3,85.25,85.29,5900.0,66.4633,66.4867,66.4477,66.4789,5900.0
2010-12-20 13:20:00,85.3,85.32,85.27,85.31,1700.0,66.4867,66.5022,66.4633,66.4945,1700.0
2010-12-20 13:25:00,85.3,85.33,85.2,85.24,10900.0,66.4867,66.51,66.4087,66.4399,10900.0
2010-12-20 13:30:00,85.24,85.27,85.1,85.1,15600.0,66.4399,66.4633,66.3308,66.3308,15600.0
2010-12-20 13:35:00,85.08,85.2,85.03,85.14,15000.0,66.3152,66.4087,66.2762,66.3619,15000.0
2010-12-20 13:40:00,85.15,85.19,85.13,85.13,4200.0,66.3697,66.4009,66.3542,66.3542,4200.0
2010-12-20 13:45:00,85.17,85.17,85.13,85.15,1900.0,66.3853,66.3853,66.3542,66.3697,1900.0
2010-12-20 13:50:00,85.15,85.19,85.1,85.19,9300.0,66.3697,66.4009,66.3308,66.4009,9300.0
2010-12-20 13:55:00,85.18,85.19,85.1,85.13,2800.0,66.3931,66.4009,66.3308,66.3542,2800.0
2010-12-20 14:00:00,85.11,85.33,85.09,85.32,6300.0,66.3386,66.51,66.323,66.5022,6300.0
2010-12-20 14:05:00,85.33,85.38,85.27,85.33,11800.0,66.51,66.549,66.4633,66.51,11800.0
2010-12-20 14:10:00,85.32,85.36,85.2,85.25,29500.0,66.5022,66.5334,66.4087,66.4477,29500.0
2010-12-20 14:15:00,85.25,85.28,85.21,85.27,4500.0,66.4477,66.4711,66.4165,66.4633,4500.0
2010-12-20 14:20:00,85.27,85.35,85.25,85.25,4700.0,66.4633,66.5256,66.4477,66.4477,4700.0
2010-12-20 14:25:00,85.25,85.26,85.17,85.22,11900.0,66.4477,66.4555,66.3853,66.4243,11900.0
2010-12-20 14:30:00,85.21,85.34,85.21,85.34,11300.0,66.4165,66.5178,66.4165,66.5178,11300.0
2010-12-20 14:35:00,85.31,85.35,85.25,85.25,16500.0,66.4945,66.5256,66.4477,66.4477,16500.0
2010-12-20 14:40:00,85.25,85.29,85.25,85.27,5400.0,66.4477,66.4789,66.4477,66.4633,5400.0
2010-12-20 14:45:00,85.27,85.27,85.21,85.21,7600.0,66.4633,66.4633,66.4165,66.4165,7600.0
2010-12-20 14:50:00,85.21,85.21,85.11,85.15,7100.0,66.4165,66.4165,66.3386,66.3697,7100.0
2010-12-20 14:55:00,85.14,85.15,84.99,85.05,36800.0,66.3619,66.3697,66.245,66.2918,36800.0
2010-12-20 15:00:00,85.06,85.13,85.06,85.09,6700.0,66.2996,66.3542,66.2996,66.323,6700.0
2010-12-20 15:05:00,85.05,85.05,84.89,85.0,16700.0,66.2918,66.2918,66.1671,66.2528,16700.0
2010-12-20 15:10:00,84.99,85.06,84.99,85.06,11400.0,66.245,66.2996,66.245,66.2996,11400.0
2010-12-20 15:15:00,85.06,85.06,85.0,85.0,13800.0,66.2996,66.2996,66.2528,66.2528,13800.0
2010-12-20 15:20:00,85.01,85.05,84.9,84.95,11800.0,66.2606,66.2918,66.1749,66.2139,11800.0
2010-12-20 15:25:00,84.96,84.99,84.89,84.89,12600.0,66.2216,66.245,66.1671,66.1671,12600.0
2010-12-20 15:30:00,84.89,84.99,84.89,84.95,15200.0,66.1671,66.245,66.1671,66.2139,15200.0
2010-12-20 15:35:00,84.94,85.16,84.94,85.02,18600.0,66.2061,66.3775,66.2061,66.2684,18600.0
2010-12-20 15:40:00,85.02,85.06,84.94,84.94,29100.0,66.2684,66.2996,66.2061,66.2061,29100.0
2010-12-20 15:45:00,84.95,84.98,84.86,84.9,28900.0,66.2139,66.2372,66.1437,66.1749,28900.0
2010-12-20 15:50:00,84.9,85.01,84.9,85.0,21400.0,66.1749,66.2606,66.1749,66.2528,21400.0
2010-12-20 15:55:00,84.99,85.0,84.86,84.94,46900.0,66.245,66.2528,66.1437,66.2061,46900.0
2010-12-21 09:30:00,85.31,85.44,84.8,84.8,14500.0,66.4945,66.5958,66.0969,66.0969,14500.0
2010-12-21 09:35:00,84.79,85.33,84.79,85.33,16300.0,66.0891,66.51,66.0891,66.51,16300.0
2010-12-21 09:40:00,85.26,85.46,85.24,85.24,7600.0,66.4555,66.6114,66.4399,66.4399,7600.0
2010-12-21 09:45:00,85.21,85.25,85.06,85.16,5300.0,66.4165,66.4477,66.2996,66.3775,5300.0
2010-12-21 09:50:00,85.25,85.58,85.25,85.25,9200.0,66.4477,66.7049,66.4477,66.4477,9200.0
2010-12-21 09:55:00,85.29,85.48,85.23,85.32,10900.0,66.4789,66.627,66.4321,66.5022,10900.0
2010-12-21 10:00:00,85.34,85.37,85.25,85.27,12500.0,66.5178,66.5412,66.4477,66.4633,12500.0
2010-12-21 10:05:00,85.27,85.3,85.18,85.3,17300.0,66.4633,66.4867,66.3931,66.4867,17300.0
2010-12-21 10:10:00,85.29,85.29,85.21,85.21,10800.0,66.4789,66.4789,66.4165,66.4165,10800.0
2010-12-21 10:15:00,85.23,85.4,85.23,85.39,12400.0,66.4321,66.5646,66.4321,66.5568,12400.0
2010-12-21 10:20:00,85.4,85.51,85.39,85.42,16600.0,66.5646,66.6503,66.5568,66.5802,16600.0
2010-12-21 10:25:00,85.41,85.47,85.36,85.37,11100.0,66.5724,66.6192,66.5334,66.5412,11100.0
2010-12-21 10:30:00,85.35,85.48,85.32,85.44,8100.0,66.5256,66.627,66.5022,66.5958,8100.0
2010-12-21 10:35:00,85.46,85.48,85.38,85.47,4400.0,66.6114,66.627,66.549,66.6192,4400.0
2010-12-21 10:40:00,85.47,85.5,85.44,85.44,6000.0,66.6192,66.6425,66.5958,66.5958,6000.0
2010-12-21 10:45:00,85.45,85.5,85.36,85.49,15500.0,66.6036,66.6425,66.5334,66.6348,15500.0
2010-12-21 10:50:00,85.5,85.5,85.45,85.49,7000.0,66.6425,66.6425,66.6036,66.6348,7000.0
2010-12-21 10:55:00,85.49,85.5,85.43,85.43,8900.0,66.6348,66.6425,66.588,66.588,8900.0
2010-12-21 11:00:00,85.43,85.49,85.42,85.45,6300.0,66.588,66.6348,66.5802,66.6036,6300.0
2010-12-21 11:05:00,85.46,85.51,85.45,85.47,8100.0,66.6114,66.6503,66.6036,66.6192,8100.0
2010-12-21 11:10:00,85.44,85.5,85.44,85.48,7700.0,66.5958,66.6425,66.5958,66.627,7700.0
2010-12-21 11:15:00,85.49,85.5,85.45,85.5,7300.0,66.6348,66.6425,66.6036,66.6425,7300.0
2010-12-21 11:20:00,85.48,85.5,85.44,85.5,24100.0,66.627,66.6425,66.5958,66.6425,24100.0
2010-12-21 11:25:00,85.47,85.56,85.47,85.56,7300.0,66.6192,66.6893,66.6192,66.6893,7300.0
2010-12-21 11:30:00,85.57,85.69,85.57,85.67,27500.0,66.6971,66.7906,66.6971,66.7751,27500.0
2010-12-21 11:35:00,85.67,85.69,85.56,85.59,3800.0,66.7751,66.7906,66.6893,66.7127,3800.0
2010-12-21 11:40:00,85.6,85.6,85.51,85.52,4400.0,66.7205,66.7205,66.6503,66.6581,4400.0
2010-12-21 11:45:00,85.52,85.52,85.45,85.51,6700.0,66.6581,66.6581,66.6036,66.6503,6700.0
2010-12-21 11:50:00,85.53,85.67,85.52,85.67,6400.0,66.6659,66.7751,66.6581,66.7751,6400.0
2010-12-21 11:55:00,85.69,85.81,85.67,85.78,11800.0,66.7906,66.8842,66.7751,66.8608,11800.0
2010-12-21 12:00:00,85.8,85.83,85.77,85.78,7500.0,66.8764,66.8998,66.853,66.8608,7500.0
2010-12-21 12:05:00,85.78,85.82,85.78,85.8,5200.0,66.8608,66.892,66.8608,66.8764,5200.0
2010-12-21 12:10:00,85.79,85.85,85.75,85.81,14100.0,66.8686,66.9154,66.8374,66.8842,14100.0
2010-12-21 12:15:00,85.8,85.87,85.8,85.84,5000.0,66.8764,66.9309,66.8764,66.9076,5000.0
2010-12-21 12:20:00,85.85,85.92,85.79,85.81,11400.0,66.9154,66.9699,66.8686,66.8842,11400.0
2010-12-21 12:25:00,85.8,85.88,85.76,85.87,4300.0,66.8764,66.9387,66.8452,66.9309,4300.0
2010-12-21 12:30:00,85.89,85.9,85.85,85.87,4600.0,66.9465,66.9543,66.9154,66.9309,4600.0
2010-12-21 12:35:00,85.87,85.92,85.79,85.8,11900.0,66.9309,66.9699,66.8686,66.8764,11900.0
2010-12-21 12:40:00,85.79,85.82,85.75,85.79,8000.0,66.8686,66.892,66.8374,66.8686,8000.0
2010-12-21 12:45:00,85.81,85.85,85.79,85.84,12800.0,66.8842,66.9154,66.8686,66.9076,12800.0
2010-12-21 12:50:00,85.84,85.91,85.84,85.9,5000.0,66.9076,66.9621,66.9076,66.9543,5000.0
2010-12-21 12:55:00,85.91,86.01,85.91,86.01,6600.0,66.9621,67.0401,66.9621,67.0401,6600.0
2010-12-21 13:00:00,86.01,86.03,85.86,85.89,14400.0,67.0401,67.0557,66.9231,66.9465,14400.0
2010-12-21 13:05:00,85.89,85.94,85.86,85.91,6100.0,66.9465,66.9855,66.9231,66.9621,6100.0
2010-12-21 13:10:00,85.93,86.04,85.93,86.04,3900.0,66.9777,67.0634,66.9777,67.0634,3900.0
2010-12-21 13:15:00,86.03,86.05,85.94,85.97,7100.0,67.0557,67.0712,66.9855,67.0089,7100.0
2010-12-21 13:20:00,85.97,86.07,85.97,86.07,84000.0,67.0089,67.0868,67.0089,67.0868,84000.0
2010-12-21 13:25:00,86.05,86.08,86.04,86.08,20000.0,67.0712,67.0946,67.0634,67.0946,20000.0
2010-12-21 13:30:00,86.07,86.11,86.03,86.08,8700.0,67.0868,67.118,67.0557,67.0946,8700.0
2010-12-21 13:35:00,86.1,86.16,86.09,86.16,5700.0,67.1102,67.157,67.1024,67.157,5700.0
2010-12-21 13:40:00,86.16,86.24,86.16,86.19,12500.0,67.157,67.2193,67.157,67.1804,12500.0
2010-12-21 13:45:00,86.2,86.2,86.07,86.13,10200.0,67.1882,67.1882,67.0868,67.1336,10200.0
2010-12-21 13:50:00,86.14,86.25,86.14,86.25,5200.0,67.1414,67.2271,67.1414,67.2271,5200.0
2010-12-21 13:55:00,86.25,86.25,86.19,86.21,7000.0,67.2271,67.2271,67.1804,67.196,7000.0
2010-12-21 14:00:00,86.19,86.23,86.19,86.2,7100.0,67.1804,67.2115,67.1804,67.1882,7100.0
2010-12-21 14:05:00,86.19,86.21,86.17,86.19,5500.0,67.1804,67.196,67.1648,67.1804,5500.0
2010-12-21 14:10:00,86.2,86.23,86.16,86.2,5200.0,67.1882,67.2115,67.157,67.1882,5200.0
2010-12-21 14:15:00,86.2,86.23,86.2,86.23,3500.0,67.1882,67.2115,67.1882,67.2115,3500.0
2010-12-21 14:20:00,86.23,86.23,86.15,86.2,18000.0,67.2115,67.2115,67.1492,67.1882,18000.0
2010-12-21 14:25:00,86.24,86.25,86.12,86.18,15900.0,67.2193,67.2271,67.1258,67.1726,15900.0
2010-12-21 14:30:00,86.17,86.23,86.13,86.16,11600.0,67.1648,67.2115,67.1336,67.157,11600.0
2010-12-21 14:35:00,86.19,86.22,86.17,86.2,13700.0,67.1804,67.2037,67.1648,67.1882,13700.0
2010-12-21 14:40:00,86.21,86.22,86.11,86.16,6700.0,67.196,67.2037,67.118,67.157,6700.0
2010-12-21 14:45:00,86.16,86.2,86.16,86.19,5400.0,67.157,67.1882,67.157,67.1804,5400.0
2010-12-21 14:50:00,86.19,86.2,86.1,86.2,8700.0,67.1804,67.1882,67.1102,67.1882,8700.0
2010-12-21 14:55:00,86.2,86.22,86.18,86.2,8500.0,67.1882,67.2037,67.1726,67.1882,8500.0
2010-12-21 15:00:00,86.21,86.22,86.14,86.22,8500.0,67.196,67.2037,67.1414,67.2037,8500.0
2010-12-21 15:05:00,86.21,86.23,86.09,86.12,9100.0,67.196,67.2115,67.1024,67.1258,9100.0
2010-12-21 15:10:00,86.12,86.13,86.07,86.1,10000.0,67.1258,67.1336,67.0868,67.1102,10000.0
2010-12-21 15:15:00,86.11,86.2,86.08,86.13,57100.0,67.118,67.1882,67.0946,67.1336,57100.0
2010-12-21 15:20:00,86.14,86.15,86.06,86.1,9300.0,67.1414,67.1492,67.079,67.1102,9300.0
2010-12-21 15:25:00,86.09,86.19,86.08,86.14,10600.0,67.1024,67.1804,67.0946,67.1414,10600.0
2010-12-21 15:30:00,86.15,86.19,86.04,86.13,18300.0,67.1492,67.1804,67.0634,67.1336,18300.0
2010-12-21 15:35:00,86.12,86.15,86.07,86.13,14700.0,67.1258,67.1492,67.0868,67.1336,14700.0
2010-12-21 15:40:00,86.13,86.13,86.06,86.08,12000.0,67.1336,67.1336,67.079,67.0946,12000.0
2010-12-21 15:45:00,86.08,86.08,85.96,86.0,20600.0,67.0946,67.0946,67.0011,67.0323,20600.0
2010-12-21 15:50:00,86.0,86.05,85.99,86.0,22200.0,67.0323,67.0712,67.0245,67.0323,22200.0
2010-12-21 15:55:00,86.0,86.02,85.95,86.0,26700.0,67.0323,67.0479,66.9933,67.0323,26700.0
2010-12-22 09:30:00,85.91,86.08,85.5,85.71,15900.0,66.9621,67.0946,66.6425,66.8062,15900.0
2010-12-22 09:35:00,85.66,86.07,85.64,86.07,2300.0,66.7673,67.0868,66.7517,67.0868,2300.0
2010-12-22 09:40:00,86.11,86.12,86.03,86.06,2700.0,67.118,67.1258,67.0557,67.079,2700.0
2010-12-22 09:45:00,85.99,85.99,85.91,85.93,2000.0,67.0245,67.0245,66.9621,66.9777,2000.0
2010-12-22 09:50:00,86.0,86.0,85.81,85.92,3200.0,67.0323,67.0323,66.8842,66.9699,3200.0
2010-12-22 09:55:00,85.95,86.27,85.95,86.17,7100.0,66.9933,67.2427,66.9933,67.1648,7100.0
2010-12-22 10:00:00,86.21,86.3,86.1,86.16,15700.0,67.196,67.2661,67.1102,67.157,15700.0
2010-12-22 10:05:00,86.15,86.15,86.04,86.14,3700.0,67.1492,67.1492,67.0634,67.1414,3700.0
2010-12-22 10:10:00,86.15,86.19,85.93,85.93,4100.0,67.1492,67.1804,66.9777,66.9777,4100.0
2010-12-22 10:15:00,85.89,85.94,85.82,85.88,4300.0,66.9465,66.9855,66.892,66.9387,4300.0
2010-12-22 10:20:00,85.89,86.05,85.89,86.0,5100.0,66.9465,67.0712,66.9465,67.0323,5100.0
2010-12-22 10:25:00,85.98,86.04,85.88,85.89,4000.0,67.0167,67.0634,66.9387,66.9465,4000.0
2010-12-22 10:30:00,85.91,86.0,85.9,85.91,8500.0,66.9621,67.0323,66.9543,66.9621,8500.0
2010-12-22 10:35:00,85.96,85.97,85.88,85.9,5200.0,67.0011,67.0089,66.9387,66.9543,5200.0
2010-12-22 10:40:00,85.9,85.9,85.83,85.83,5100.0,66.9543,66.9543,66.8998,66.8998,5100.0
2010-12-22 10:45:00,85.88,85.95,85.86,85.94,5100.0,66.9387,66.9933,66.9231,66.9855,5100.0
2010-12-22 10:50:00,85.96,86.03,85.96,86.02,3500.0,67.0011,67.0557,67.0011,67.0479,3500.0
2010-12-22 10:55:00,86.03,86.08,85.99,86.08,3900.0,67.0557,67.0946,67.0245,67.0946,3900.0
2010-12-22 11:00:00,86.06,86.08,85.97,85.99,2900.0,67.079,67.0946,67.0089,67.0245,2900.0
2010-12-22 11:05:00,86.01,86.02,85.95,85.95,2900.0,67.0401,67.0479,66.9933,66.9933,2900.0
2010-12-22 11:10:00,85.97,85.97,85.85,85.92,3800.0,67.0089,67.0089,66.9154,66.9699,3800.0
2010-12-22 11:15:00,85.91,85.96,85.81,85.81,6300.0,66.9621,67.0011,66.8842,66.8842,6300.0
2010-12-22 11:20:00,85.8,85.83,85.78,85.83,4500.0,66.8764,66.8998,66.8608,66.8998,4500.0
2010-12-22 11:25:00,85.83,85.84,85.77,85.78,7400.0,66.8998,66.9076,66.853,66.8608,7400.0
2010-12-22 11:30:00,85.78,85.79,85.71,85.71,5600.0,66.8608,66.8686,66.8062,66.8062,5600.0
2010-12-22 11:35:00,85.71,85.73,85.7,85.73,8200.0,66.8062,66.8218,66.7984,66.8218,8200.0
2010-12-22 11:40:00,85.77,85.84,85.77,85.84,3000.0,66.853,66.9076,66.853,66.9076,3000.0
2010-12-22 11:45:00,85.87,85.93,85.8,85.81,9600.0,66.9309,66.9777,66.8764,66.8842,9600.0
2010-12-22 11:50:00,85.81,85.81,85.7,85.72,6600.0,66.8842,66.8842,66.7984,66.814,6600.0
2010-12-22 11:55:00,85.71,85.76,85.71,85.76,4700.0,66.8062,66.8452,66.8062,66.8452,4700.0
2010-12-22 12:00:00,85.76,85.8,85.76,85.8,1900.0,66.8452,66.8764,66.8452,66.8764,1900.0
2010-12-22 12:05:00,85.81,85.81,85.62,85.65,10000.0,66.8842,66.8842,66.7361,66.7595,10000.0
2010-12-22 12:10:00,85.63,85.64,85.58,85.6,9000.0,66.7439,66.7517,66.7049,66.7205,9000.0
2010-12-22 12:15:00,85.62,85.62,85.5,85.54,13400.0,66.7361,66.7361,66.6425,66.6737,13400.0
2010-12-22 12:20:00,85.54,85.57,85.5,85.51,16100.0,66.6737,66.6971,66.6425,66.6503,16100.0
2010-12-22 12:25:00,85.5,85.53,85.5,85.52,3300.0,66.6425,66.6659,66.6425,66.6581,3300.0
2010-12-22 12:30:00,85.52,85.58,85.48,85.5,8800.0,66.6581,66.7049,66.627,66.6425,8800.0
2010-12-22 12:35:00,85.51,85.52,85.45,85.47,3500.0,66.6503,66.6581,66.6036,66.6192,3500.0
2010-12-22 12:40:00,85.47,85.49,85.45,85.45,5300.0,66.6192,66.6348,66.6036,66.6036,5300.0
2010-12-22 12:45:00,85.45,85.46,85.44,85.44,3500.0,66.6036,66.6114,66.5958,66.5958,3500.0
2010-12-22 12:50:00,85.45,85.5,85.41,85.46,5200.0,66.6036,66.6425,66.5724,66.6114,5200.0
2010-12-22 12:55:00,85.48,85.48,85.45,85.48,3200.0,66.627,66.627,66.6036,66.627,3200.0
2010-12-22 13:00:00,85.5,85.53,85.48,85.49,2000.0,66.6425,66.6659,66.627,66.6348,2000.0
2010-12-22 13:05:00,85.51,85.6,85.51,85.57,19000.0,66.6503,66.7205,66.6503,66.6971,19000.0
2010-12-22 13:10:00,85.59,85.6,85.58,85.6,2700.0,66.7127,66.7205,66.7049,66.7205,2700.0
2010-12-22 13:15:00,85.57,85.6,85.5,85.6,25300.0,66.6971,66.7205,66.6425,66.7205,25300.0
2010-12-22 13:20:00,85.59,85.61,85.56,85.61,1000.0,66.7127,66.7283,66.6893,66.7283,1000.0
2010-12-22 13:25:00,85.61,85.68,85.61,85.67,8400.0,66.7283,66.7828,66.7283,66.7751,8400.0
2010-12-22 13:30:00,85.63,85.67,85.63,85.64,1500.0,66.7439,66.7751,66.7439,66.7517,1500.0
2010-12-22 13:35:00,85.66,85.67,85.64,85.65,6100.0,66.7673,66.7751,66.7517,66.7595,6100.0
2010-12-22 13:40:00,85.64,85.65,85.58,85.58,5900.0,66.7517,66.7595,66.7049,66.7049,5900.0
2010-12-22 13:45:00,85.6,85.61,85.57,85.6,1700.0,66.7205,66.7283,66.6971,66.7205,1700.0
2010-12-22 13:50:00,85.59,85.6,85.55,85.57,3300.0,66.7127,66.7205,66.6815,66.6971,3300.0
2010-12-22 13:55:00,85.55,85.63,85.55,85.6,2800.0,66.6815,66.7439,66.6815,66.7205,2800.0
2010-12-22 14:00:00,85.63,85.65,85.59,85.65,1800.0,66.7439,66.7595,66.7127,66.7595,1800.0
2010-12-22 14:05:00,85.65,85.7,85.65,85.68,4600.0,66.7595,66.7984,66.7595,66.7828,4600.0
2010-12-22 14:10:00,85.67,85.71,85.67,85.7,2700.0,66.7751,66.8062,66.7751,66.7984,2700.0
2010-12-22 14:15:00,85.7,85.79,85.7,85.71,4800.0,66.7984,66.8686,66.7984,66.8062,4800.0
2010-12-22 14:20:00,85.73,85.73,85.62,85.64,5500.0,66.8218,66.8218,66.7361,66.7517,5500.0
2010-12-22 14:25:00,85.67,85.72,85.67,85.72,1900.0,66.7751,66.814,66.7751,66.814,1900.0
2010-12-22 14:30:00,85.72,85.75,85.68,85.7,6700.0,66.814,66.8374,66.7828,66.7984,6700.0
2010-12-22 14:35:00,85.71,85.72,85.66,85.66,6000.0,66.8062,66.814,66.7673,66.7673,6000.0
2010-12-22 14:40:00,85.67,85.69,85.66,85.68,2300.0,66.7751,66.7906,66.7673,66.7828,2300.0
2010-12-22 14:45:00,85.7,85.72,85.69,85.72,4100.0,66.7984,66.814,66.7906,66.814,4100.0
2010-12-22 14:50:00,85.7,85.75,85.7,85.75,5500.0,66.7984,66.8374,66.7984,66.8374,5500.0
2010-12-22 14:55:00,85.74,85.79,85.73,85.73,10200.0,66.8296,66.8686,66.8218,66.8218,10200.0
2010-12-22 15:00:00,85.72,85.72,85.63,85.64,8900.0,66.814,66.814,66.7439,66.7517,8900.0
2010-12-22 15:05:00,85.64,85.66,85.63,85.66,2300.0,66.7517,66.7673,66.7439,66.7673,2300.0
2010-12-22 15:10:00,85.63,85.65,85.55,85.65,14200.0,66.7439,66.7595,66.6815,66.7595,14200.0
2010-12-22 15:15:00,85.68,85.72,85.64,85.69,3600.0,66.7828,66.814,66.7517,66.7906,3600.0
2010-12-22 15:20:00,85.68,85.81,85.66,85.7,9000.0,66.7828,66.8842,66.7673,66.7984,9000.0
2010-12-22 15:25:00,85.7,85.73,85.65,85.68,7800.0,66.7984,66.8218,66.7595,66.7828,7800.0
2010-12-22 15:30:00,85.67,85.7,85.64,85.64,8700.0,66.7751,66.7984,66.7517,66.7517,8700.0
2010-12-22 15:35:00,85.63,85.64,85.58,85.6,13200.0,66.7439,66.7517,66.7049,66.7205,13200.0
2010-12-22 15:40:00,85.6,85.68,85.6,85.65,14700.0,66.7205,66.7828,66.7205,66.7595,14700.0
2010-12-22 15:45:00,85.67,85.69,85.57,85.58,12200.0,66.7751,66.7906,66.6971,66.7049,12200.0
2010-12-22 15:50:00,85.58,85.66,85.55,85.63,10000.0,66.7049,66.7673,66.6815,66.7439,10000.0
2010-12-22 15:55:00,85.64,85.65,85.54,85.61,37400.0,66.7517,66.7595,66.6737,66.7283,37400.0
2010-12-23 09:30:00,85.61,86.18,85.6,85.86,23300.0,66.7283,67.1726,66.7205,66.9231,23300.0
2010-12-23 09:35:00,85.81,85.89,85.73,85.73,11100.0,66.8842,66.9465,66.8218,66.8218,11100.0
2010-12-23 09:40:00,85.74,85.79,85.53,85.53,5300.0,66.8296,66.8686,66.6659,66.6659,5300.0
2010-12-23 09:45:00,85.54,85.59,85.49,85.55,7500.0,66.6737,66.7127,66.6348,66.6815,7500.0
2010-12-23 09:50:00,85.55,85.58,85.47,85.54,4600.0,66.6815,66.7049,66.6192,66.6737,4600.0
2010-12-23 09:55:00,85.5,85.54,85.46,85.48,7500.0,66.6425,66.6737,66.6114,66.627,7500.0
2010-12-23 10:00:00,85.47,85.47,85.35,85.35,7500.0,66.6192,66.6192,66.5256,66.5256,7500.0
2010-12-23 10:05:00,85.35,85.54,85.33,85.53,7700.0,66.5256,66.6737,66.51,66.6659,7700.0
2010-12-23 10:10:00,85.52,85.56,85.45,85.54,4600.0,66.6581,66.6893,66.6036,66.6737,4600.0
2010-12-23 10:15:00,85.56,85.6,85.37,85.39,7800.0,66.6893,66.7205,66.5412,66.5568,7800.0
2010-12-23 10:20:00,85.36,85.39,85.29,85.37,6200.0,66.5334,66.5568,66.4789,66.5412,6200.0
2010-12-23 10:25:00,85.37,85.41,85.28,85.4,8000.0,66.5412,66.5724,66.4711,66.5646,8000.0
2010-12-23 10:30:00,85.44,85.45,85.35,85.35,5200.0,66.5958,66.6036,66.5256,66.5256,5200.0
2010-12-23 10:35:00,85.33,85.38,85.27,85.27,5100.0,66.51,66.549,66.4633,66.4633,5100.0
2010-12-23 10:40:00,85.29,85.29,85.2,85.21,6900.0,66.4789,66.4789,66.4087,66.4165,6900.0
2010-12-23 10:45:00,85.22,85.22,85.14,85.2,5000.0,66.4243,66.4243,66.3619,66.4087,5000.0
2010-12-23 10:50:00,85.19,85.25,85.18,85.23,5200.0,66.4009,66.4477,66.3931,66.4321,5200.0
2010-12-23 10:55:00,85.25,85.29,85.22,85.25,6800.0,66.4477,66.4789,66.4243,66.4477,6800.0
2010-12-23 11:00:00,85.26,85.26,85.22,85.23,5800.0,66.4555,66.4555,66.4243,66.4321,5800.0
2010-12-23 11:05:00,85.21,85.3,85.21,85.25,5500.0,66.4165,66.4867,66.4165,66.4477,5500.0
2010-12-23 11:10:00,85.26,85.26,85.18,85.18,3900.0,66.4555,66.4555,66.3931,66.3931,3900.0
2010-12-23 11:15:00,85.19,85.28,85.18,85.26,6800.0,66.4009,66.4711,66.3931,66.4555,6800.0
2010-12-23 11:20:00,85.23,85.28,85.2,85.22,5900.0,66.4321,66.4711,66.4087,66.4243,5900.0
2010-12-23 11:25:00,85.22,85.25,85.18,85.19,5300.0,66.4243,66.4477,66.3931,66.4009,5300.0
2010-12-23 11:30:00,85.21,85.22,85.14,85.14,3800.0,66.4165,66.4243,66.3619,66.3619,3800.0
2010-12-23 11:35:00,85.15,85.2,85.11,85.19,6000.0,66.3697,66.4087,66.3386,66.4009,6000.0
2010-12-23 11:40:00,85.18,85.18,85.11,85.12,5100.0,66.3931,66.3931,66.3386,66.3464,5100.0
2010-12-23 11:45:00,85.11,85.16,85.11,85.11,14500.0,66.3386,66.3775,66.3386,66.3386,14500.0
2010-12-23 11:50:00,85.1,85.19,85.1,85.19,5100.0,66.3308,66.4009,66.3308,66.4009,5100.0
2010-12-23 11:55:00,85.19,85.26,85.17,85.24,4400.0,66.4009,66.4555,66.3853,66.4399,4400.0
2010-12-23 12:00:00,85.26,85.3,85.23,85.29,3800.0,66.4555,66.4867,66.4321,66.4789,3800.0
2010-12-23 12:05:00,85.3,85.3,85.11,85.11,3300.0,66.4867,66.4867,66.3386,66.3386,3300.0
2010-12-23 12:10:00,85.13,85.17,85.12,85.16,3600.0,66.3542,66.3853,66.3464,66.3775,3600.0
2010-12-23 12:15:00,85.16,85.21,85.15,85.21,2900.0,66.3775,66.4165,66.3697,66.4165,2900.0
2010-12-23 12:20:00,85.23,85.27,85.2,85.27,3200.0,66.4321,66.4633,66.4087,66.4633,3200.0
2010-12-23 12:25:00,85.28,85.28,85.2,85.22,6000.0,66.4711,66.4711,66.4087,66.4243,6000.0
2010-12-23 12:30:00,85.25,85.34,85.25,85.34,3300.0,66.4477,66.5178,66.4477,66.5178,3300.0
2010-12-23 12:35:00,85.34,85.37,85.34,85.36,3800.0,66.5178,66.5412,66.5178,66.5334,3800.0
2010-12-23 12:40:00,85.35,85.35,85.27,85.3,3200.0,66.5256,66.5256,66.4633,66.4867,3200.0
2010-12-23 12:45:00,85.27,85.29,85.25,85.27,2300.0,66.4633,66.4789,66.4477,66.4633,2300.0
2010-12-23 12:50:00,85.28,85.35,85.26,85.34,4100.0,66.4711,66.5256,66.4555,66.5178,4100.0
2010-12-23 12:55:00,85.37,85.39,85.31,85.31,22400.0,66.5412,66.5568,66.4945,66.4945,22400.0
2010-12-23 13:00:00,85.32,85.46,85.31,85.42,5000.0,66.5022,66.6114,66.4945,66.5802,5000.0
2010-12-23 13:05:00,85.43,85.44,85.37,85.42,6400.0,66.588,66.5958,66.5412,66.5802,6400.0
2010-12-23 13:10:00,85.44,85.52,85.44,85.52,5500.0,66.5958,66.6581,66.5958,66.6581,5500.0
2010-12-23 13:15:00,85.52,85.58,85.51,85.57,8900.0,66.6581,66.7049,66.6503,66.6971,8900.0
2010-12-23 13:20:00,85.56,85.56,85.51,85.52,7100.0,66.6893,66.6893,66.6503,66.6581,7100.0
2010-12-23 13:25:00,85.52,85.53,85.48,85.5,4600.0,66.6581,66.6659,66.627,66.6425,4600.0
2010-12-23 13:30:00,85.51,85.52,85.48,85.48,3400.0,66.6503,66.6581,66.627,66.627,3400.0
2010-12-23 13:35:00,85.49,85.52,85.43,85.44,3700.0,66.6348,66.6581,66.588,66.5958,3700.0
2010-12-23 13:40:00,85.46,85.49,85.43,85.43,2300.0,66.6114,66.6348,66.588,66.588,2300.0
2010-12-23 13:45:00,85.43,85.44,85.41,85.44,2800.0,66.588,66.5958,66.5724,66.5958,2800.0
2010-12-23 13:50:00,85.44,85.44,85.33,85.35,3700.0,66.5958,66.5958,66.51,66.5256,3700.0
2010-12-23 13:55:00,85.35,85.35,85.25,85.28,8700.0,66.5256,66.5256,66.4477,66.4711,8700.0
2010-12-23 14:00:00,85.26,85.29,85.25,85.26,3600.0,66.4555,66.4789,66.4477,66.4555,3600.0
2010-12-23 14:05:00,85.25,85.25,85.18,85.2,7200.0,66.4477,66.4477,66.3931,66.4087,7200.0
2010-12-23 14:10:00,85.19,85.2,85.14,85.17,7000.0,66.4009,66.4087,66.3619,66.3853,7000.0
2010-12-23 14:15:00,85.16,85.16,85.11,85.13,6200.0,66.3775,66.3775,66.3386,66.3542,6200.0
2010-12-23 14:20:00,85.13,85.17,85.09,85.09,6500.0,66.3542,66.3853,66.323,66.323,6500.0
2010-12-23 14:25:00,85.06,85.18,85.03,85.14,7600.0,66.2996,66.3931,66.2762,66.3619,7600.0
2010-12-23 14:30:00,85.14,85.26,85.14,85.26,7800.0,66.3619,66.4555,66.3619,66.4555,7800.0
2010-12-23 14:35:00,85.26,85.33,85.26,85.31,9100.0,66.4555,66.51,66.4555,66.4945,9100.0
2010-12-23 14:40:00,85.32,85.39,85.28,85.32,9100.0,66.5022,66.5568,66.4711,66.5022,9100.0
2010-12-23 14:45:00,85.31,85.32,85.26,85.26,7000.0,66.4945,66.5022,66.4555,66.4555,7000.0
2010-12-23 14:50:00,85.23,85.37,85.23,85.33,7700.0,66.4321,66.5412,66.4321,66.51,7700.0
2010-12-23 14:55:00,85.33,85.38,85.3,85.36,4200.0,66.51,66.549,66.4867,66.5334,4200.0
2010-12-23 15:00:00,85.37,85.37,85.28,85.29,9800.0,66.5412,66.5412,66.4711,66.4789,9800.0
2010-12-23 15:05:00,85.29,85.41,85.29,85.34,8500.0,66.4789,66.5724,66.4789,66.5178,8500.0
2010-12-23 15:10:00,85.36,85.44,85.36,85.4,5400.0,66.5334,66.5958,66.5334,66.5646,5400.0
2010-12-23 15:15:00,85.41,85.44,85.39,85.44,4600.0,66.5724,66.5958,66.5568,66.5958,4600.0
2010-12-23 15:20:00,85.43,85.43,85.37,85.37,6800.0,66.588,66.588,66.5412,66.5412,6800.0
2010-12-23 15:25:00,85.37,85.5,85.34,85.5,10100.0,66.5412,66.6425,66.5178,66.6425,10100.0
2010-12-23 15:30:00,85.5,85.5,85.4,85.41,13700.0,66.6425,66.6425,66.5646,66.5724,13700.0
2010-12-23 15:35:00,85.4,85.43,85.32,85.36,11400.0,66.5646,66.588,66.5022,66.5334,11400.0
2010-12-23 15:40:00,85.36,85.38,85.32,85.35,6800.0,66.5334,66.549,66.5022,66.5256,6800.0
2010-12-23 15:45:00,85.35,85.35,85.19,85.31,19200.0,66.5256,66.5256,66.4009,66.4945,19200.0
2010-12-23 15:50:00,85.29,85.29,85.16,85.21,14200.0,66.4789,66.4789,66.3775,66.4165,14200.0
2010-12-23 15:55:00,85.21,85.34,85.19,85.34,23300.0,66.4165,66.5178,66.4009,66.5178,23300.0
2010-12-27 09:30:00,85.07,85.11,84.97,84.97,5200.0,66.3074,66.3386,66.2294,66.2294,5200.0
2010-12-27 09:35:00,84.97,85.14,84.85,85.11,4600.0,66.2294,66.3619,66.1359,66.3386,4600.0
2010-12-27 09:40:00,85.1,85.12,85.01,85.1,2700.0,66.3308,66.3464,66.2606,66.3308,2700.0
2010-12-27 09:45:00,85.11,85.24,85.09,85.16,6000.0,66.3386,66.4399,66.323,66.3775,6000.0
2010-12-27 09:50:00,85.18,85.18,85.03,85.12,10700.0,66.3931,66.3931,66.2762,66.3464,10700.0
2010-12-27 09:55:00,85.12,85.24,85.12,85.19,4900.0,66.3464,66.4399,66.3464,66.4009,4900.0
2010-12-27 10:00:00,85.17,85.19,85.15,85.16,2200.0,66.3853,66.4009,66.3697,66.3775,2200.0
2010-12-27 10:05:00,85.16,85.19,85.08,85.08,2400.0,66.3775,66.4009,66.3152,66.3152,2400.0
2010-12-27 10:10:00,85.08,85.31,85.08,85.29,3400.0,66.3152,66.4945,66.3152,66.4789,3400.0
2010-12-27 10:15:00,85.29,85.29,85.1,85.1,8500.0,66.4789,66.4789,66.3308,66.3308,8500.0
2010-12-27 10:20:00,85.12,85.19,85.12,85.18,1400.0,66.3464,66.4009,66.3464,66.3931,1400.0
2010-12-27 10:25:00,85.21,85.28,85.18,85.2,3800.0,66.4165,66.4711,66.3931,66.4087,3800.0
2010-12-27 10:30:00,85.17,85.18,85.1,85.15,4900.0,66.3853,66.3931,66.3308,66.3697,4900.0
2010-12-27 10:35:00,85.13,85.16,85.12,85.16,1300.0,66.3542,66.3775,66.3464,66.3775,1300.0
2010-12-27 10:40:00,85.15,85.22,85.15,85.21,2200.0,66.3697,66.4243,66.3697,66.4165,2200.0
2010-12-27 10:45:00,85.22,85.27,85.2,85.24,4100.0,66.4243,66.4633,66.4087,66.4399,4100.0
2010-12-27 10:50:00,85.24,85.27,85.23,85.23,3200.0,66.4399,66.4633,66.4321,66.4321,3200.0
2010-12-27 10:55:00,85.21,85.25,85.2,85.23,10400.0,66.4165,66.4477,66.4087,66.4321,10400.0
2010-12-27 11:00:00,85.24,85.25,85.17,85.25,14100.0,66.4399,66.4477,66.3853,66.4477,14100.0
2010-12-27 11:05:00,85.22,85.27,85.18,85.22,16200.0,66.4243,66.4633,66.3931,66.4243,16200.0
2010-12-27 11:10:00,85.2,85.25,85.2,85.24,3400.0,66.4087,66.4477,66.4087,66.4399,3400.0
2010-12-27 11:15:00,85.24,85.25,85.23,85.23,2200.0,66.4399,66.4477,66.4321,66.4321,2200.0
2010-12-27 11:20:00,85.24,85.25,85.22,85.25,1300.0,66.4399,66.4477,66.4243,66.4477,1300.0
2010-12-27 11:25:00,85.22,85.25,85.16,85.25,3700.0,66.4243,66.4477,66.3775,66.4477,3700.0
2010-12-27 11:30:00,85.25,85.27,85.21,85.22,2600.0,66.4477,66.4633,66.4165,66.4243,2600.0
2010-12-27 11:35:00,85.22,85.22,85.19,85.22,2300.0,66.4243,66.4243,66.4009,66.4243,2300.0
2010-12-27 11:40:00,85.23,85.28,85.21,85.24,10900.0,66.4321,66.4711,66.4165,66.4399,10900.0
2010-12-27 11:45:00,85.21,85.23,85.17,85.2,7000.0,66.4165,66.4321,66.3853,66.4087,7000.0
2010-12-27 11:50:00,85.23,85.3,85.21,85.3,4000.0,66.4321,66.4867,66.4165,66.4867,4000.0
2010-12-27 11:55:00,85.3,85.33,85.25,85.3,2900.0,66.4867,66.51,66.4477,66.4867,2900.0
2010-12-27 12:00:00,85.29,85.35,85.24,85.3,7500.0,66.4789,66.5256,66.4399,66.4867,7500.0
2010-12-27 12:05:00,85.31,85.32,85.25,85.26,6600.0,66.4945,66.5022,66.4477,66.4555,6600.0
2010-12-27 12:10:00,85.26,85.29,85.24,85.29,2200.0,66.4555,66.4789,66.4399,66.4789,2200.0
2010-12-27 12:15:00,85.31,85.37,85.24,85.37,4300.0,66.4945,66.5412,66.4399,66.5412,4300.0
2010-12-27 12:20:00,85.37,85.4,85.36,85.37,1800.0,66.5412,66.5646,66.5334,66.5412,1800.0
2010-12-27 12:25:00,85.36,85.4,85.36,85.4,500.0,66.5334,66.5646,66.5334,66.5646,500.0
2010-12-27 12:30:00,85.4,85.46,85.33,85.33,19200.0,66.5646,66.6114,66.51,66.51,19200.0
2010-12-27 12:35:00,85.35,85.41,85.3,85.36,41900.0,66.5256,66.5724,66.4867,66.5334,41900.0
2010-12-27 12:40:00,85.36,85.38,85.2,85.25,35600.0,66.5334,66.549,66.4087,66.4477,35600.0
2010-12-27 12:45:00,85.26,85.26,85.18,85.18,7400.0,66.4555,66.4555,66.3931,66.3931,7400.0
2010-12-27 12:50:00,85.18,85.21,85.16,85.18,11400.0,66.3931,66.4165,66.3775,66.3931,11400.0
2010-12-27 12:55:00,85.18,85.23,85.16,85.2,7400.0,66.3931,66.4321,66.3775,66.4087,7400.0
2010-12-27 13:00:00,85.21,85.25,85.17,85.2,8400.0,66.4165,66.4477,66.3853,66.4087,8400.0
2010-12-27 13:05:00,85.21,85.33,85.17,85.24,22700.0,66.4165,66.51,66.3853,66.4399,22700.0
2010-12-27 13:10:00,85.24,85.42,85.22,85.39,4400.0,66.4399,66.5802,66.4243,66.5568,4400.0
2010-12-27 13:15:00,85.39,85.48,85.39,85.48,900.0,66.5568,66.627,66.5568,66.627,900.0
2010-12-27 13:20:00,85.46,85.53,85.45,85.51,2500.0,66.6114,66.6659,66.6036,66.6503,2500.0
2010-12-27 13:25:00,85.51,85.64,85.51,85.58,3900.0,66.6503,66.7517,66.6503,66.7049,3900.0
2010-12-27 13:30:00,85.58,85.65,85.58,85.62,900.0,66.7049,66.7595,66.7049,66.7361,900.0
2010-12-27 13:35:00,85.63,85.66,85.59,85.62,6700.0,66.7439,66.7673,66.7127,66.7361,6700.0
2010-12-27 13:40:00,85.62,85.68,85.62,85.68,2300.0,66.7361,66.7828,66.7361,66.7828,2300.0
2010-12-27 13:45:00,85.7,85.76,85.7,85.76,4000.0,66.7984,66.8452,66.7984,66.8452,4000.0
2010-12-27 13:50:00,85.76,85.76,85.67,85.7,3000.0,66.8452,66.8452,66.7751,66.7984,3000.0
2010-12-27 13:55:00,85.7,85.76,85.7,85.75,2900.0,66.7984,66.8452,66.7984,66.8374,2900.0
2010-12-27 14:00:00,85.75,85.75,85.67,85.68,2900.0,66.8374,66.8374,66.7751,66.7828,2900.0
2010-12-27 14:05:00,85.67,85.7,85.62,85.7,3700.0,66.7751,66.7984,66.7361,66.7984,3700.0
2010-12-27 14:10:00,85.67,85.73,85.66,85.72,4600.0,66.7751,66.8218,66.7673,66.814,4600.0
2010-12-27 14:15:00,85.72,85.75,85.71,85.75,1800.0,66.814,66.8374,66.8062,66.8374,1800.0
2010-12-27 14:20:00,85.75,85.76,85.7,85.7,1200.0,66.8374,66.8452,66.7984,66.7984,1200.0
2010-12-27 14:25:00,85.71,85.73,85.7,85.73,2100.0,66.8062,66.8218,66.7984,66.8218,2100.0
2010-12-27 14:30:00,85.74,85.81,85.74,85.78,3600.0,66.8296,66.8842,66.8296,66.8608,3600.0
2010-12-27 14:35:00,85.77,85.83,85.77,85.82,2200.0,66.853,66.8998,66.853,66.892,2200.0
2010-12-27 14:40:00,85.77,85.86,85.77,85.84,4500.0,66.853,66.9231,66.853,66.9076,4500.0
2010-12-27 14:45:00,85.84,85.91,85.84,85.89,3700.0,66.9076,66.9621,66.9076,66.9465,3700.0
2010-12-27 14:50:00,85.89,85.89,85.82,85.83,2700.0,66.9465,66.9465,66.892,66.8998,2700.0
2010-12-27 14:55:00,85.84,85.86,85.82,85.84,4200.0,66.9076,66.9231,66.892,66.9076,4200.0
2010-12-27 15:00:00,85.82,85.92,85.76,85.9,6500.0,66.892,66.9699,66.8452,66.9543,6500.0
2010-12-27 15:05:00,85.91,85.98,85.91,85.94,9600.0,66.9621,67.0167,66.9621,66.9855,9600.0
2010-12-27 15:10:00,85.94,85.95,85.91,85.94,4800.0,66.9855,66.9933,66.9621,66.9855,4800.0
2010-12-27 15:15:00,85.93,85.95,85.91,85.93,8200.0,66.9777,66.9933,66.9621,66.9777,8200.0
2010-12-27 15:20:00,85.93,85.97,85.86,85.88,9000.0,66.9777,67.0089,66.9231,66.9387,9000.0
2010-12-27 15:25:00,85.89,85.96,85.89,85.95,5900.0,66.9465,67.0011,66.9465,66.9933,5900.0
2010-12-27 15:30:00,85.93,85.97,85.93,85.95,6700.0,66.9777,67.0089,66.9777,66.9933,6700.0
2010-12-27 15:35:00,85.95,85.97,85.9,85.94,11200.0,66.9933,67.0089,66.9543,66.9855,11200.0
2010-12-27 15:40:00,85.94,85.94,85.91,85.94,6500.0,66.9855,66.9855,66.9621,66.9855,6500.0
2010-12-27 15:45:00,85.93,85.93,85.83,85.86,18800.0,66.9777,66.9777,66.8998,66.9231,18800.0
2010-12-27 15:50:00,85.85,85.92,85.83,85.91,12300.0,66.9154,66.9699,66.8998,66.9621,12300.0
2010-12-27 15:55:00,85.91,85.91,85.8,85.82,14400.0,66.9621,66.9621,66.8764,66.892,14400.0
2010-12-28 09:30:00,85.87,86.08,85.87,86.04,7000.0,66.9309,67.0946,66.9309,67.0634,7000.0
2010-12-28 09:35:00,85.98,86.03,85.77,85.77,2300.0,67.0167,67.0557,66.853,66.853,2300.0
2010-12-28 09:40:00,85.69,85.73,85.63,85.63,2400.0,66.7906,66.8218,66.7439,66.7439,2400.0
2010-12-28 09:45:00,85.6,85.66,85.58,85.59,2400.0,66.7205,66.7673,66.7049,66.7127,2400.0
2010-12-28 09:50:00,85.61,85.66,85.53,85.53,5300.0,66.7283,66.7673,66.6659,66.6659,5300.0
2010-12-28 09:55:00,85.57,85.64,85.57,85.63,1500.0,66.6971,66.7517,66.6971,66.7439,1500.0
2010-12-28 10:00:00,85.59,85.65,85.53,85.55,8400.0,66.7127,66.7595,66.6659,66.6815,8400.0
2010-12-28 10:05:00,85.53,85.54,85.24,85.32,8500.0,66.6659,66.6737,66.4399,66.5022,8500.0
2010-12-28 10:10:00,85.33,85.41,85.29,85.41,4700.0,66.51,66.5724,66.4789,66.5724,4700.0
2010-12-28 10:15:00,85.39,85.53,85.35,85.52,13400.0,66.5568,66.6659,66.5256,66.6581,13400.0
2010-12-28 10:20:00,85.57,85.61,85.47,85.51,6700.0,66.6971,66.7283,66.6192,66.6503,6700.0
2010-12-28 10:25:00,85.49,85.51,85.46,85.49,4700.0,66.6348,66.6503,66.6114,66.6348,4700.0
2010-12-28 10:30:00,85.49,85.53,85.49,85.49,2200.0,66.6348,66.6659,66.6348,66.6348,2200.0
2010-12-28 10:35:00,85.48,85.6,85.48,85.58,3500.0,66.627,66.7205,66.627,66.7049,3500.0
2010-12-28 10:40:00,85.57,85.62,85.55,85.57,20800.0,66.6971,66.7361,66.6815,66.6971,20800.0
2010-12-28 10:45:00,85.57,85.69,85.56,85.63,17900.0,66.6971,66.7906,66.6893,66.7439,17900.0
2010-12-28 10:50:00,85.62,85.67,85.54,85.55,7300.0,66.7361,66.7751,66.6737,66.6815,7300.0
2010-12-28 10:55:00,85.56,85.56,85.53,85.53,1400.0,66.6893,66.6893,66.6659,66.6659,1400.0
2010-12-28 11:00:00,85.53,85.55,85.51,85.54,2200.0,66.6659,66.6815,66.6503,66.6737,2200.0
2010-12-28 11:05:00,85.55,85.56,85.47,85.56,3100.0,66.6815,66.6893,66.6192,66.6893,3100.0
2010-12-28 11:10:00,85.57,85.62,85.57,85.58,4400.0,66.6971,66.7361,66.6971,66.7049,4400.0
2010-12-28 11:15:00,85.58,85.68,85.58,85.68,4000.0,66.7049,66.7828,66.7049,66.7828,4000.0
2010-12-28 11:20:00,85.68,85.69,85.67,85.69,2600.0,66.7828,66.7906,66.7751,66.7906,2600.0
2010-12-28 11:25:00,85.69,85.8,85.68,85.79,12100.0,66.7906,66.8764,66.7828,66.8686,12100.0
2010-12-28 11:30:00,85.79,85.8,85.73,85.75,58700.0,66.8686,66.8764,66.8218,66.8374,58700.0
2010-12-28 11:35:00,85.74,85.92,85.74,85.92,11200.0,66.8296,66.9699,66.8296,66.9699,11200.0
2010-12-28 11:40:00,85.9,85.9,85.86,85.86,4200.0,66.9543,66.9543,66.9231,66.9231,4200.0
2010-12-28 11:45:00,85.86,85.87,85.83,85.83,2500.0,66.9231,66.9309,66.8998,66.8998,2500.0
2010-12-28 11:50:00,85.83,85.93,85.83,85.93,10800.0,66.8998,66.9777,66.8998,66.9777,10800.0
2010-12-28 11:55:00,85.93,85.94,85.9,85.9,8000.0,66.9777,66.9855,66.9543,66.9543,8000.0
2010-12-28 12:00:00,85.91,85.91,85.79,85.81,5400.0,66.9621,66.9621,66.8686,66.8842,5400.0
2010-12-28 12:05:00,85.81,85.81,85.74,85.74,1800.0,66.8842,66.8842,66.8296,66.8296,1800.0
2010-12-28 12:10:00,85.73,85.79,85.73,85.73,3100.0,66.8218,66.8686,66.8218,66.8218,3100.0
2010-12-28 12:15:00,85.75,85.8,85.73,85.8,2700.0,66.8374,66.8764,66.8218,66.8764,2700.0
2010-12-28 12:20:00,85.79,85.79,85.72,85.73,1700.0,66.8686,66.8686,66.814,66.8218,1700.0
2010-12-28 12:25:00,85.75,85.77,85.75,85.77,1400.0,66.8374,66.853,66.8374,66.853,1400.0
2010-12-28 12:30:00,85.79,85.79,85.77,85.77,600.0,66.8686,66.8686,66.853,66.853,600.0
2010-12-28 12:35:00,85.77,85.77,85.66,85.71,4200.0,66.853,66.853,66.7673,66.8062,4200.0
2010-12-28 12:40:00,85.73,85.77,85.73,85.74,1700.0,66.8218,66.853,66.8218,66.8296,1700.0
2010-12-28 12:45:00,85.74,85.76,85.74,85.74,1300.0,66.8296,66.8452,66.8296,66.8296,1300.0
2010-12-28 12:50:00,85.73,85.83,85.72,85.8,7500.0,66.8218,66.8998,66.814,66.8764,7500.0
2010-12-28 12:55:00,85.81,85.86,85.8,85.85,12500.0,66.8842,66.9231,66.8764,66.9154,12500.0
2010-12-28 13:00:00,85.83,85.94,85.81,85.92,11400.0,66.8998,66.9855,66.8842,66.9699,11400.0
2010-12-28 13:05:00,85.92,86.0,85.92,85.99,7500.0,66.9699,67.0323,66.9699,67.0245,7500.0
2010-12-28 13:10:00,85.99,86.01,85.98,86.0,3300.0,67.0245,67.0401,67.0167,67.0323,3300.0
2010-12-28 13:15:00,85.98,86.02,85.97,86.02,4500.0,67.0167,67.0479,67.0089,67.0479,4500.0
2010-12-28 13:20:00,86.02,86.03,85.97,85.98,4100.0,67.0479,67.0557,67.0089,67.0167,4100.0
2010-12-28 13:25:00,85.97,86.03,85.96,85.96,4700.0,67.0089,67.0557,67.0011,67.0011,4700.0
2010-12-28 13:30:00,85.93,85.93,85.87,85.88,3700.0,66.9777,66.9777,66.9309,66.9387,3700.0
2010-12-28 13:35:00,85.89,85.95,85.89,85.95,3600.0,66.9465,66.9933,66.9465,66.9933,3600.0
2010-12-28 13:40:00,85.96,85.99,85.87,85.93,27800.0,67.0011,67.0245,66.9309,66.9777,27800.0
2010-12-28 13:45:00,85.95,85.97,85.87,85.89,19100.0,66.9933,67.0089,66.9309,66.9465,19100.0
2010-12-28 13:50:00,85.89,85.9,85.87,85.89,1800.0,66.9465,66.9543,66.9309,66.9465,1800.0
2010-12-28 13:55:00,85.86,85.88,85.86,85.88,1500.0,66.9231,66.9387,66.9231,66.9387,1500.0
2010-12-28 14:00:00,85.88,85.91,85.84,85.84,2300.0,66.9387,66.9621,66.9076,66.9076,2300.0
2010-12-28 14:05:00,85.83,85.84,85.83,85.84,400.0,66.8998,66.9076,66.8998,66.9076,400.0
2010-12-28 14:10:00,85.83,85.89,85.83,85.89,56700.0,66.8998,66.9465,66.8998,66.9465,56700.0
2010-12-28 14:15:00,85.89,85.89,85.85,85.87,2100.0,66.9465,66.9465,66.9154,66.9309,2100.0
2010-12-28 14:20:00,85.89,85.93,85.89,85.89,1400.0,66.9465,66.9777,66.9465,66.9465,1400.0
2010-12-28 14:25:00,85.9,85.92,85.89,85.9,4800.0,66.9543,66.9699,66.9465,66.9543,4800.0
2010-12-28 14:30:00,85.88,85.88,85.84,85.88,3000.0,66.9387,66.9387,66.9076,66.9387,3000.0
2010-12-28 14:35:00,85.88,85.9,85.85,85.85,2600.0,66.9387,66.9543,66.9154,66.9154,2600.0
2010-12-28 14:40:00,85.84,85.85,85.8,85.84,3300.0,66.9076,66.9154,66.8764,66.9076,3300.0
2010-12-28 14:45:00,85.82,85.85,85.82,85.84,3100.0,66.892,66.9154,66.892,66.9076,3100.0
2010-12-28 14:50:00,85.85,85.87,85.83,85.87,4600.0,66.9154,66.9309,66.8998,66.9309,4600.0
2010-12-28 14:55:00,85.88,85.95,85.88,85.92,3500.0,66.9387,66.9933,66.9387,66.9699,3500.0
2010-12-28 15:00:00,85.93,85.95,85.88,85.88,4600.0,66.9777,66.9933,66.9387,66.9387,4600.0
2010-12-28 15:05:00,85.88,85.89,85.86,85.88,4100.0,66.9387,66.9465,66.9231,66.9387,4100.0
2010-12-28 15:10:00,85.88,85.88,85.85,85.86,2600.0,66.9387,66.9387,66.9154,66.9231,2600.0
2010-12-28 15:15:00,85.86,85.88,85.86,85.87,2600.0,66.9231,66.9387,66.9231,66.9309,2600.0
2010-12-28 15:20:00,85.87,85.87,85.82,85.82,6400.0,66.9309,66.9309,66.892,66.892,6400.0
2010-12-28 15:25:00,85.82,85.85,85.8,85.81,7300.0,66.892,66.9154,66.8764,66.8842,7300.0
2010-12-28 15:30:00,85.83,85.88,85.81,85.88,7500.0,66.8998,66.9387,66.8842,66.9387,7500.0
2010-12-28 15:35:00,85.88,85.89,85.86,85.87,1800.0,66.9387,66.9465,66.9231,66.9309,1800.0
2010-12-28 15:40:00,85.87,85.96,85.86,85.94,8200.0,66.9309,67.0011,66.9231,66.9855,8200.0
2010-12-28 15:45:00,85.94,85.94,85.86,85.89,8900.0,66.9855,66.9855,66.9231,66.9465,8900.0
2010-12-28 15:50:00,85.91,85.91,85.87,85.91,5400.0,66.9621,66.9621,66.9309,66.9621,5400.0
2010-12-28 15:55:00,85.9,85.93,85.86,85.89,23300.0,66.9543,66.9777,66.9231,66.9465,23300.0
2010-12-29 09:30:00,86.24,86.33,86.02,86.29,9200.0,67.2193,67.2895,67.0479,67.2583,9200.0
2010-12-29 09:35:00,86.32,86.57,86.3,86.55,9700.0,67.2817,67.4766,67.2661,67.461,9700.0
2010-12-29 09:40:00,86.55,86.65,86.42,86.42,10300.0,67.461,67.5389,67.3596,67.3596,10300.0
2010-12-29 09:45:00,86.41,86.8,86.38,86.55,23400.0,67.3518,67.6558,67.3285,67.461,23400.0
2010-12-29 09:50:00,86.48,86.72,86.38,86.7,6700.0,67.4064,67.5935,67.3285,67.5779,6700.0
2010-12-29 09:55:00,86.7,86.76,86.69,86.69,3200.0,67.5779,67.6246,67.5701,67.5701,3200.0
2010-12-29 10:00:00,86.63,86.69,86.62,86.62,4700.0,67.5233,67.5701,67.5155,67.5155,4700.0
2010-12-29 10:05:00,86.6,86.6,86.46,86.46,3500.0,67.4999,67.4999,67.3908,67.3908,3500.0
2010-12-29 10:10:00,86.48,86.55,86.43,86.44,2800.0,67.4064,67.461,67.3674,67.3752,2800.0
2010-12-29 10:15:00,86.45,86.52,86.41,86.52,5000.0,67.383,67.4376,67.3518,67.4376,5000.0
2010-12-29 10:20:00,86.55,86.59,86.47,86.48,3900.0,67.461,67.4921,67.3986,67.4064,3900.0
2010-12-29 10:25:00,86.48,86.54,86.45,86.45,4900.0,67.4064,67.4532,67.383,67.383,4900.0
2010-12-29 10:30:00,86.44,86.47,86.33,86.41,15500.0,67.3752,67.3986,67.2895,67.3518,15500.0
2010-12-29 10:35:00,86.41,86.44,86.36,86.41,15100.0,67.3518,67.3752,67.3129,67.3518,15100.0
2010-12-29 10:40:00,86.41,86.53,86.31,86.53,21500.0,67.3518,67.4454,67.2739,67.4454,21500.0
2010-12-29 10:45:00,86.54,86.56,86.47,86.55,13000.0,67.4532,67.4688,67.3986,67.461,13000.0
2010-12-29 10:50:00,86.55,86.57,86.46,86.48,18300.0,67.461,67.4766,67.3908,67.4064,18300.0
2010-12-29 10:55:00,86.52,86.52,86.27,86.32,10300.0,67.4376,67.4376,67.2427,67.2817,10300.0
2010-12-29 11:00:00,86.32,86.32,86.16,86.18,4100.0,67.2817,67.2817,67.157,67.1726,4100.0
2010-12-29 11:05:00,86.19,86.19,86.1,86.13,2800.0,67.1804,67.1804,67.1102,67.1336,2800.0
2010-12-29 11:10:00,86.12,86.22,86.12,86.21,3400.0,67.1258,67.2037,67.1258,67.196,3400.0
2010-12-29 11:15:00,86.22,86.27,86.14,86.16,3300.0,67.2037,67.2427,67.1414,67.157,3300.0
2010-12-29 11:20:00,86.18,86.27,86.16,86.27,20000.0,67.1726,67.2427,67.157,67.2427,20000.0
2010-12-29 11:25:00,86.27,86.27,86.27,86.27,200.0,67.2427,67.2427,67.2427,67.2427,200.0
2010-12-29 11:30:00,86.28,86.28,86.22,86.22,2200.0,67.2505,67.2505,67.2037,67.2037,2200.0
2010-12-29 11:35:00,86.22,86.3,86.22,86.3,4300.0,67.2037,67.2661,67.2037,67.2661,4300.0
2010-12-29 11:40:00,86.26,86.27,86.23,86.23,1500.0,67.2349,67.2427,67.2115,67.2115,1500.0
2010-12-29 11:45:00,86.24,86.28,86.19,86.26,10400.0,67.2193,67.2505,67.1804,67.2349,10400.0
2010-12-29 11:50:00,86.26,86.27,86.06,86.09,35900.0,67.2349,67.2427,67.079,67.1024,35900.0
2010-12-29 11:55:00,86.08,86.1,86.04,86.08,9400.0,67.0946,67.1102,67.0634,67.0946,9400.0
2010-12-29 12:00:00,86.1,86.22,86.08,86.11,17600.0,67.1102,67.2037,67.0946,67.118,17600.0
2010-12-29 12:05:00,86.12,86.28,86.12,86.27,8900.0,67.1258,67.2505,67.1258,67.2427,8900.0
2010-12-29 12:10:00,86.27,86.39,86.27,86.37,15300.0,67.2427,67.3363,67.2427,67.3207,15300.0
2010-12-29 12:15:00,86.34,86.41,86.34,86.37,14000.0,67.2973,67.3518,67.2973,67.3207,14000.0
2010-12-29 12:20:00,86.35,86.36,86.33,86.35,3600.0,67.3051,67.3129,67.2895,67.3051,3600.0
2010-12-29 12:25:00,86.35,86.36,86.34,86.36,3100.0,67.3051,67.3129,67.2973,67.3129,3100.0
2010-12-29 12:30:00,86.35,86.36,86.29,86.3,3300.0,67.3051,67.3129,67.2583,67.2661,3300.0
2010-12-29 12:35:00,86.28,86.33,86.27,86.28,9400.0,67.2505,67.2895,67.2427,67.2505,9400.0
2010-12-29 12:40:00,86.28,86.29,86.21,86.21,3500.0,67.2505,67.2583,67.196,67.196,3500.0
2010-12-29 12:45:00,86.2,86.27,86.17,86.18,4800.0,67.1882,67.2427,67.1648,67.1726,4800.0
2010-12-29 12:50:00,86.18,86.19,86.17,86.19,1900.0,67.1726,67.1804,67.1648,67.1804,1900.0
2010-12-29 12:55:00,86.19,86.3,86.18,86.28,8300.0,67.1804,67.2661,67.1726,67.2505,8300.0
2010-12-29 13:00:00,86.29,86.32,86.26,86.31,4400.0,67.2583,67.2817,67.2349,67.2739,4400.0
2010-12-29 13:05:00,86.32,86.32,86.23,86.23,1200.0,67.2817,67.2817,67.2115,67.2115,1200.0
2010-12-29 13:10:00,86.25,86.27,86.24,86.25,700.0,67.2271,67.2427,67.2193,67.2271,700.0
2010-12-29 13:15:00,86.24,86.25,86.22,86.25,1400.0,67.2193,67.2271,67.2037,67.2271,1400.0
2010-12-29 13:20:00,86.24,86.24,86.2,86.21,1000.0,67.2193,67.2193,67.1882,67.196,1000.0
2010-12-29 13:25:00,86.2,86.24,86.11,86.24,5700.0,67.1882,67.2193,67.118,67.2193,5700.0
2010-12-29 13:30:00,86.24,86.25,86.18,86.18,1200.0,67.2193,67.2271,67.1726,67.1726,1200.0
2010-12-29 13:35:00,86.18,86.18,86.17,86.17,3800.0,67.1726,67.1726,67.1648,67.1648,3800.0
2010-12-29 13:40:00,86.18,86.27,86.17,86.25,3500.0,67.1726,67.2427,67.1648,67.2271,3500.0
2010-12-29 13:45:00,86.27,86.31,86.25,86.29,3000.0,67.2427,67.2739,67.2271,67.2583,3000.0
2010-12-29 13:50:00,86.29,86.3,86.21,86.21,6100.0,67.2583,67.2661,67.196,67.196,6100.0
2010-12-29 13:55:00,86.21,86.3,86.2,86.3,4400.0,67.196,67.2661,67.1882,67.2661,4400.0
2010-12-29 14:00:00,86.3,86.31,86.24,86.31,8500.0,67.2661,67.2739,67.2193,67.2739,8500.0
2010-12-29 14:05:00,86.31,86.33,86.29,86.33,1200.0,67.2739,67.2895,67.2583,67.2895,1200.0
2010-12-29 14:10:00,86.33,86.36,86.32,86.34,5500.0,67.2895,67.3129,67.2817,67.2973,5500.0
2010-12-29 14:15:00,86.34,86.44,86.28,86.3,32800.0,67.2973,67.3752,67.2505,67.2661,32800.0
2010-12-29 14:20:00,86.28,86.34,86.28,86.32,1900.0,67.2505,67.2973,67.2505,67.2817,1900.0
2010-12-29 14:25:00,86.31,86.31,86.27,86.28,2400.0,67.2739,67.2739,67.2427,67.2505,2400.0
2010-12-29 14:30:00,86.28,86.29,86.23,86.23,9000.0,67.2505,67.2583,67.2115,67.2115,9000.0
2010-12-29 14:35:00,86.24,86.26,86.2,86.25,4200.0,67.2193,67.2349,67.1882,67.2271,4200.0
2010-12-29 14:40:00,86.26,86.33,86.26,86.31,2700.0,67.2349,67.2895,67.2349,67.2739,2700.0
2010-12-29 14:45:00,86.32,86.32,86.29,86.31,3400.0,67.2817,67.2817,67.2583,67.2739,3400.0
2010-12-29 14:50:00,86.32,86.32,86.28,86.31,3400.0,67.2817,67.2817,67.2505,67.2739,3400.0
2010-12-29 14:55:00,86.31,86.32,86.26,86.26,1700.0,67.2739,67.2817,67.2349,67.2349,1700.0
2010-12-29 15:00:00,86.25,86.34,86.23,86.32,5700.0,67.2271,67.2973,67.2115,67.2817,5700.0
2010-12-29 15:05:00,86.33,86.37,86.27,86.37,6600.0,67.2895,67.3207,67.2427,67.3207,6600.0
2010-12-29 15:10:00,86.36,86.37,86.25,86.26,5500.0,67.3129,67.3207,67.2271,67.2349,5500.0
2010-12-29 15:15:00,86.28,86.34,86.27,86.34,4600.0,67.2505,67.2973,67.2427,67.2973,4600.0
2010-12-29 15:20:00,86.33,86.36,86.33,86.35,3700.0,67.2895,67.3129,67.2895,67.3051,3700.0
2010-12-29 15:25:00,86.34,86.37,86.31,86.32,6300.0,67.2973,67.3207,67.2739,67.2817,6300.0
2010-12-29 15:30:00,86.32,86.32,86.27,86.32,5100.0,67.2817,67.2817,67.2427,67.2817,5100.0
2010-12-29 15:35:00,86.31,86.35,86.3,86.32,4100.0,67.2739,67.3051,67.2661,67.2817,4100.0
2010-12-29 15:40:00,86.33,86.33,86.26,86.28,4200.0,67.2895,67.2895,67.2349,67.2505,4200.0
2010-12-29 15:45:00,86.28,86.29,86.2,86.25,12900.0,67.2505,67.2583,67.1882,67.2271,12900.0
2010-12-29 15:50:00,86.25,86.33,86.2,86.2,16600.0,67.2271,67.2895,67.1882,67.1882,16600.0
2010-12-29 15:55:00,86.2,86.21,86.08,86.17,22000.0,67.1882,67.196,67.0946,67.1648,22000.0
2010-12-30 09:30:00,85.95,86.02,85.83,85.87,8600.0,66.9933,67.0479,66.8998,66.9309,8600.0
2010-12-30 09:35:00,85.88,86.04,85.79,85.94,8900.0,66.9387,67.0634,66.8686,66.9855,8900.0
2010-12-30 09:40:00,85.85,86.39,85.8,86.36,19300.0,66.9154,67.3363,66.8764,67.3129,19300.0
2010-12-30 09:45:00,86.44,86.44,86.08,86.18,21600.0,67.3752,67.3752,67.0946,67.1726,21600.0
2010-12-30 09:50:00,86.17,86.21,86.14,86.14,5800.0,67.1648,67.196,67.1414,67.1414,5800.0
2010-12-30 09:55:00,86.17,86.17,85.89,86.01,32100.0,67.1648,67.1648,66.9465,67.0401,32100.0
2010-12-30 10:00:00,85.98,86.04,85.8,85.9,21900.0,67.0167,67.0634,66.8764,66.9543,21900.0
2010-12-30 10:05:00,85.92,86.03,85.91,85.96,24100.0,66.9699,67.0557,66.9621,67.0011,24100.0
2010-12-30 10:10:00,85.93,85.93,85.73,85.75,8300.0,66.9777,66.9777,66.8218,66.8374,8300.0
2010-12-30 10:15:00,85.77,86.0,85.75,85.96,38500.0,66.853,67.0323,66.8374,67.0011,38500.0
2010-12-30 10:20:00,85.95,86.13,85.92,86.07,11100.0,66.9933,67.1336,66.9699,67.0868,11100.0
2010-12-30 10:25:00,86.07,86.14,86.02,86.04,19500.0,67.0868,67.1414,67.0479,67.0634,19500.0
2010-12-30 10:30:00,86.03,86.16,86.0,86.16,6600.0,67.0557,67.157,67.0323,67.157,6600.0
2010-12-30 10:35:00,86.17,86.24,86.14,86.2,6400.0,67.1648,67.2193,67.1414,67.1882,6400.0
2010-12-30 10:40:00,86.19,86.21,86.01,86.01,3400.0,67.1804,67.196,67.0401,67.0401,3400.0
2010-12-30 10:45:00,86.02,86.14,86.02,86.05,10100.0,67.0479,67.1414,67.0479,67.0712,10100.0
2010-12-30 10:50:00,86.04,86.04,85.97,85.98,3100.0,67.0634,67.0634,67.0089,67.0167,3100.0
2010-12-30 10:55:00,86.02,86.04,85.95,85.96,2700.0,67.0479,67.0634,66.9933,67.0011,2700.0
2010-12-30 11:00:00,85.96,86.06,85.96,86.06,1600.0,67.0011,67.079,67.0011,67.079,1600.0
2010-12-30 11:05:00,86.06,86.06,85.95,85.95,2000.0,67.079,67.079,66.9933,66.9933,2000.0
2010-12-30 11:10:00,85.94,85.95,85.89,85.95,4300.0,66.9855,66.9933,66.9465,66.9933,4300.0
2010-12-30 11:15:00,85.95,86.01,85.95,85.97,1800.0,66.9933,67.0401,66.9933,67.0089,1800.0
2010-12-30 11:20:00,85.98,86.05,85.95,85.96,5200.0,67.0167,67.0712,66.9933,67.0011,5200.0
2010-12-30 11:25:00,85.93,86.04,85.92,86.01,3600.0,66.9777,67.0634,66.9699,67.0401,3600.0
2010-12-30 11:30:00,85.97,86.03,85.97,86.02,2900.0,67.0089,67.0557,67.0089,67.0479,2900.0
2010-12-30 11:35:00,86.02,86.02,85.92,85.92,2000.0,67.0479,67.0479,66.9699,66.9699,2000.0
2010-12-30 11:40:00,85.92,86.05,85.92,85.98,7600.0,66.9699,67.0712,66.9699,67.0167,7600.0
2010-12-30 11:45:00,85.97,86.02,85.96,86.02,2200.0,67.0089,67.0479,67.0011,67.0479,2200.0
2010-12-30 11:50:00,86.0,86.03,85.94,86.01,11900.0,67.0323,67.0557,66.9855,67.0401,11900.0
2010-12-30 11:55:00,86.01,86.05,86.0,86.04,4100.0,67.0401,67.0712,67.0323,67.0634,4100.0
2010-12-30 12:00:00,86.04,86.17,86.03,86.17,5400.0,67.0634,67.1648,67.0557,67.1648,5400.0
2010-12-30 12:05:00,86.18,86.18,86.13,86.15,1700.0,67.1726,67.1726,67.1336,67.1492,1700.0
2010-12-30 12:10:00,86.15,86.16,86.0,86.03,5000.0,67.1492,67.157,67.0323,67.0557,5000.0
2010-12-30 12:15:00,86.06,86.11,86.06,86.1,4000.0,67.079,67.118,67.079,67.1102,4000.0
2010-12-30 12:20:00,86.12,86.13,86.08,86.13,2300.0,67.1258,67.1336,67.0946,67.1336,2300.0
2010-12-30 12:25:00,86.13,86.17,86.12,86.12,3200.0,67.1336,67.1648,67.1258,67.1258,3200.0
2010-12-30 12:30:00,86.17,86.19,86.08,86.13,2400.0,67.1648,67.1804,67.0946,67.1336,2400.0
2010-12-30 12:35:00,86.12,86.13,86.03,86.03,4800.0,67.1258,67.1336,67.0557,67.0557,4800.0
2010-12-30 12:40:00,86.03,86.15,86.02,86.09,41800.0,67.0557,67.1492,67.0479,67.1024,41800.0
2010-12-30 12:45:00,86.07,86.08,86.0,86.01,18800.0,67.0868,67.0946,67.0323,67.0401,18800.0
2010-12-30 12:50:00,85.99,85.99,85.95,85.95,800.0,67.0245,67.0245,66.9933,66.9933,800.0
2010-12-30 12:55:00,85.94,85.99,85.92,85.99,2600.0,66.9855,67.0245,66.9699,67.0245,2600.0
2010-12-30 13:00:00,86.0,86.07,85.96,86.05,10900.0,67.0323,67.0868,67.0011,67.0712,10900.0
2010-12-30 13:05:00,86.04,86.04,85.98,85.98,900.0,67.0634,67.0634,67.0167,67.0167,900.0
2010-12-30 13:10:00,85.97,85.97,85.96,85.97,300.0,67.0089,67.0089,67.0011,67.0089,300.0
2010-12-30 13:15:00,85.97,86.04,85.96,86.02,3000.0,67.0089,67.0634,67.0011,67.0479,3000.0
2010-12-30 13:20:00,86.05,86.06,86.03,86.03,1400.0,67.0712,67.079,67.0557,67.0557,1400.0
2010-12-30 13:25:00,86.04,86.05,86.0,86.04,3700.0,67.0634,67.0712,67.0323,67.0634,3700.0
2010-12-30 13:30:00,86.04,86.11,86.04,86.1,5200.0,67.0634,67.118,67.0634,67.1102,5200.0
2010-12-30 13:35:00,86.11,86.16,86.1,86.1,2200.0,67.118,67.157,67.1102,67.1102,2200.0
2010-12-30 13:40:00,86.1,86.11,86.07,86.1,3900.0,67.1102,67.118,67.0868,67.1102,3900.0
2010-12-30 13:45:00,86.11,86.14,86.08,86.14,3000.0,67.118,67.1414,67.0946,67.1414,3000.0
2010-12-30 13:50:00,86.14,86.17,86.13,86.17,2400.0,67.1414,67.1648,67.1336,67.1648,2400.0
2010-12-30 13:55:00,86.16,86.18,86.14,86.18,3900.0,67.157,67.1726,67.1414,67.1726,3900.0
2010-12-30 14:00:00,86.19,86.21,86.13,86.16,3400.0,67.1804,67.196,67.1336,67.157,3400.0
2010-12-30 14:05:00,86.16,86.22,86.16,86.22,7400.0,67.157,67.2037,67.157,67.2037,7400.0
2010-12-30 14:10:00,86.22,86.24,86.21,86.24,4000.0,67.2037,67.2193,67.196,67.2193,4000.0
2010-12-30 14:15:00,86.23,86.24,86.2,86.23,2400.0,67.2115,67.2193,67.1882,67.2115,2400.0
2010-12-30 14:20:00,86.24,86.25,86.19,86.24,3500.0,67.2193,67.2271,67.1804,67.2193,3500.0
2010-12-30 14:25:00,86.24,86.31,86.24,86.28,11500.0,67.2193,67.2739,67.2193,67.2505,11500.0
2010-12-30 14:30:00,86.27,86.29,86.25,86.25,4400.0,67.2427,67.2583,67.2271,67.2271,4400.0
2010-12-30 14:35:00,86.25,86.35,86.25,86.31,7200.0,67.2271,67.3051,67.2271,67.2739,7200.0
2010-12-30 14:40:00,86.3,86.3,86.22,86.24,3100.0,67.2661,67.2661,67.2037,67.2193,3100.0
2010-12-30 14:45:00,86.25,86.25,86.16,86.17,2600.0,67.2271,67.2271,67.157,67.1648,2600.0
2010-12-30 14:50:00,86.19,86.2,86.15,86.2,2100.0,67.1804,67.1882,67.1492,67.1882,2100.0
2010-12-30 14:55:00,86.17,86.27,86.17,86.25,7100.0,67.1648,67.2427,67.1648,67.2271,7100.0
2010-12-30 15:00:00,86.25,86.25,86.08,86.09,4200.0,67.2271,67.2271,67.0946,67.1024,4200.0
2010-12-30 15:05:00,86.09,86.15,86.09,86.14,5100.0,67.1024,67.1492,67.1024,67.1414,5100.0
2010-12-30 15:10:00,86.15,86.15,86.09,86.09,2800.0,67.1492,67.1492,67.1024,67.1024,2800.0
2010-12-30 15:15:00,86.08,86.12,86.07,86.07,3900.0,67.0946,67.1258,67.0868,67.0868,3900.0
2010-12-30 15:20:00,86.07,86.07,86.04,86.06,2400.0,67.0868,67.0868,67.0634,67.079,2400.0
2010-12-30 15:25:00,86.06,86.21,86.06,86.2,5400.0,67.079,67.196,67.079,67.1882,5400.0
2010-12-30 15:30:00,86.21,86.21,86.17,86.17,3400.0,67.196,67.196,67.1648,67.1648,3400.0
2010-12-30 15:35:00,86.15,86.19,86.13,86.16,4600.0,67.1492,67.1804,67.1336,67.157,4600.0
2010-12-30 15:40:00,86.16,86.18,86.08,86.13,7800.0,67.157,67.1726,67.0946,67.1336,7800.0
2010-12-30 15:45:00,86.12,86.12,85.97,86.03,22500.0,67.1258,67.1258,67.0089,67.0557,22500.0
2010-12-30 15:50:00,86.02,86.03,85.9,85.97,16200.0,67.0479,67.0557,66.9543,67.0089,16200.0
2010-12-30 15:55:00,85.96,86.02,85.95,85.99,17300.0,67.0011,67.0479,66.9933,67.0245,17300.0
2010-12-31 09:30:00,85.9,85.94,85.88,85.88,5300.0,66.9543,66.9855,66.9387,66.9387,5300.0
2010-12-31 09:35:00,85.92,86.08,85.9,85.92,12800.0,66.9699,67.0946,66.9543,66.9699,12800.0
2010-12-31 09:40:00,85.94,86.09,85.85,86.01,48300.0,66.9855,67.1024,66.9154,67.0401,48300.0
2010-12-31 09:45:00,86.0,86.0,85.76,85.83,6400.0,67.0323,67.0323,66.8452,66.8998,6400.0
2010-12-31 09:50:00,85.86,86.02,85.85,85.92,7400.0,66.9231,67.0479,66.9154,66.9699,7400.0
2010-12-31 09:55:00,85.93,86.01,85.91,86.01,3700.0,66.9777,67.0401,66.9621,67.0401,3700.0
2010-12-31 10:00:00,86.02,86.04,85.99,86.0,4600.0,67.0479,67.0634,67.0245,67.0323,4600.0
2010-12-31 10:05:00,85.99,86.15,85.94,86.15,8300.0,67.0245,67.1492,66.9855,67.1492,8300.0
2010-12-31 10:10:00,86.15,86.32,86.15,86.32,9600.0,67.1492,67.2817,67.1492,67.2817,9600.0
2010-12-31 10:15:00,86.3,86.41,86.27,86.31,14600.0,67.2661,67.3518,67.2427,67.2739,14600.0
2010-12-31 10:20:00,86.31,86.45,86.31,86.43,7700.0,67.2739,67.383,67.2739,67.3674,7700.0
2010-12-31 10:25:00,86.43,86.44,86.34,86.4,3800.0,67.3674,67.3752,67.2973,67.344,3800.0
2010-12-31 10:30:00,86.38,86.42,86.38,86.39,2900.0,67.3285,67.3596,67.3285,67.3363,2900.0
2010-12-31 10:35:00,86.36,86.44,86.24,86.43,16000.0,67.3129,67.3752,67.2193,67.3674,16000.0
2010-12-31 10:40:00,86.42,86.43,86.32,86.35,4500.0,67.3596,67.3674,67.2817,67.3051,4500.0
2010-12-31 10:45:00,86.32,86.32,86.2,86.23,6100.0,67.2817,67.2817,67.1882,67.2115,6100.0
2010-12-31 10:50:00,86.27,86.41,86.27,86.41,4600.0,67.2427,67.3518,67.2427,67.3518,4600.0
2010-12-31 10:55:00,86.4,86.45,86.4,86.44,2500.0,67.344,67.383,67.344,67.3752,2500.0
2010-12-31 11:00:00,86.45,86.48,86.43,86.48,3200.0,67.383,67.4064,67.3674,67.4064,3200.0
2010-12-31 11:05:00,86.44,86.45,86.24,86.24,3800.0,67.3752,67.383,67.2193,67.2193,3800.0
2010-12-31 11:10:00,86.27,86.28,86.23,86.24,1700.0,67.2427,67.2505,67.2115,67.2193,1700.0
2010-12-31 11:15:00,86.22,86.24,86.19,86.24,3100.0,67.2037,67.2193,67.1804,67.2193,3100.0
2010-12-31 11:20:00,86.25,86.39,86.23,86.39,2100.0,67.2271,67.3363,67.2115,67.3363,2100.0
2010-12-31 11:25:00,86.39,86.44,86.36,86.44,2900.0,67.3363,67.3752,67.3129,67.3752,2900.0
2010-12-31 11:30:00,86.44,86.51,86.43,86.5,7600.0,67.3752,67.4298,67.3674,67.422,7600.0
2010-12-31 11:35:00,86.51,86.58,86.51,86.55,5000.0,67.4298,67.4843,67.4298,67.461,5000.0
2010-12-31 11:40:00,86.55,86.59,86.46,86.49,14400.0,67.461,67.4921,67.3908,67.4142,14400.0
2010-12-31 11:45:00,86.49,86.49,86.47,86.47,1700.0,67.4142,67.4142,67.3986,67.3986,1700.0
2010-12-31 11:50:00,86.47,86.52,86.47,86.52,2200.0,67.3986,67.4376,67.3986,67.4376,2200.0
2010-12-31 11:55:00,86.52,86.56,86.49,86.51,6000.0,67.4376,67.4688,67.4142,67.4298,6000.0
2010-12-31 12:00:00,86.53,86.53,86.42,86.46,2800.0,67.4454,67.4454,67.3596,67.3908,2800.0
2010-12-31 12:05:00,86.49,86.52,86.46,86.49,1500.0,67.4142,67.4376,67.3908,67.4142,1500.0
2010-12-31 12:10:00,86.49,86.54,86.47,86.53,3500.0,67.4142,67.4532,67.3986,67.4454,3500.0
2010-12-31 12:15:00,86.51,86.56,86.51,86.56,1700.0,67.4298,67.4688,67.4298,67.4688,1700.0
2010-12-31 12:20:00,86.53,86.54,86.49,86.49,3200.0,67.4454,67.4532,67.4142,67.4142,3200.0
2010-12-31 12:25:00,86.5,86.54,86.49,86.54,5400.0,67.422,67.4532,67.4142,67.4532,5400.0
2010-12-31 12:30:00,86.55,86.57,86.52,86.54,8200.0,67.461,67.4766,67.4376,67.4532,8200.0
2010-12-31 12:35:00,86.52,86.56,86.51,86.55,1900.0,67.4376,67.4688,67.4298,67.461,1900.0
2010-12-31 12:40:00,86.56,86.56,86.4,86.4,2700.0,67.4688,67.4688,67.344,67.344,2700.0
2010-12-31 12:45:00,86.4,86.4,86.3,86.32,1800.0,67.344,67.344,67.2661,67.2817,1800.0
2010-12-31 12:50:00,86.32,86.37,86.32,86.34,2800.0,67.2817,67.3207,67.2817,67.2973,2800.0
2010-12-31 12:55:00,86.34,86.38,86.31,86.37,2600.0,67.2973,67.3285,67.2739,67.3207,2600.0
2010-12-31 13:00:00,86.36,86.38,86.36,86.36,1400.0,67.3129,67.3285,67.3129,67.3129,1400.0
2010-12-31 13:05:00,86.33,86.48,86.33,86.48,2500.0,67.2895,67.4064,67.2895,67.4064,2500.0
2010-12-31 13:10:00,86.44,86.48,86.44,86.47,1300.0,67.3752,67.4064,67.3752,67.3986,1300.0
2010-12-31 13:15:00,86.45,86.47,86.45,86.46,2100.0,67.383,67.3986,67.383,67.3908,2100.0
2010-12-31 13:20:00,86.49,86.49,86.43,86.43,3700.0,67.4142,67.4142,67.3674,67.3674,3700.0
2010-12-31 13:25:00,86.43,86.49,86.43,86.47,2500.0,67.3674,67.4142,67.3674,67.3986,2500.0
2010-12-31 13:30:00,86.48,86.48,86.43,86.43,1700.0,67.4064,67.4064,67.3674,67.3674,1700.0
2010-12-31 13:35:00,86.42,86.51,86.42,86.49,6600.0,67.3596,67.4298,67.3596,67.4142,6600.0
2010-12-31 13:40:00,86.49,86.5,86.4,86.44,12300.0,67.4142,67.422,67.344,67.3752,12300.0
2010-12-31 13:45:00,86.43,86.51,86.43,86.47,10600.0,67.3674,67.4298,67.3674,67.3986,10600.0
2010-12-31 13:50:00,86.44,86.45,86.38,86.45,2500.0,67.3752,67.383,67.3285,67.383,2500.0
2010-12-31 13:55:00,86.45,86.52,86.45,86.51,2000.0,67.383,67.4376,67.383,67.4298,2000.0
2010-12-31 14:00:00,86.51,86.51,86.39,86.39,2800.0,67.4298,67.4298,67.3363,67.3363,2800.0
2010-12-31 14:05:00,86.4,86.46,86.4,86.44,4300.0,67.344,67.3908,67.344,67.3752,4300.0
2010-12-31 14:10:00,86.44,86.48,86.42,86.48,2600.0,67.3752,67.4064,67.3596,67.4064,2600.0
2010-12-31 14:15:00,86.48,86.52,86.47,86.49,3700.0,67.4064,67.4376,67.3986,67.4142,3700.0
2010-12-31 14:20:00,86.48,86.48,86.38,86.39,3200.0,67.4064,67.4064,67.3285,67.3363,3200.0
2010-12-31 14:25:00,86.38,86.41,86.34,86.37,5600.0,67.3285,67.3518,67.2973,67.3207,5600.0
2010-12-31 14:30:00,86.36,86.47,86.35,86.47,3800.0,67.3129,67.3986,67.3051,67.3986,3800.0
2010-12-31 14:35:00,86.48,86.55,86.46,86.55,3500.0,67.4064,67.461,67.3908,67.461,3500.0
2010-12-31 14:40:00,86.56,86.63,86.54,86.61,4100.0,67.4688,67.5233,67.4532,67.5077,4100.0
2010-12-31 14:45:00,86.61,86.65,86.54,86.64,24700.0,67.5077,67.5389,67.4532,67.5311,24700.0
2010-12-31 14:50:00,86.64,86.64,86.57,86.59,5200.0,67.5311,67.5311,67.4766,67.4921,5200.0
2010-12-31 14:55:00,86.58,86.68,86.58,86.68,5400.0,67.4843,67.5623,67.4843,67.5623,5400.0
2010-12-31 15:00:00,86.66,86.67,86.52,86.52,5500.0,67.5467,67.5545,67.4376,67.4376,5500.0
2010-12-31 15:05:00,86.53,86.54,86.51,86.52,3400.0,67.4454,67.4532,67.4298,67.4376,3400.0
2010-12-31 15:10:00,86.52,86.56,86.48,86.5,4600.0,67.4376,67.4688,67.4064,67.422,4600.0
2010-12-31 15:15:00,86.48,86.53,86.45,86.51,4500.0,67.4064,67.4454,67.383,67.4298,4500.0
2010-12-31 15:20:00,86.52,86.54,86.52,86.53,4500.0,67.4376,67.4532,67.4376,67.4454,4500.0
2010-12-31 15:25:00,86.54,86.57,86.52,86.56,7100.0,67.4532,67.4766,67.4376,67.4688,7100.0
2010-12-31 15:30:00,86.57,86.59,86.53,86.53,4600.0,67.4766,67.4921,67.4454,67.4454,4600.0
2010-12-31 15:35:00,86.53,86.54,86.48,86.49,8000.0,67.4454,67.4532,67.4064,67.4142,8000.0
2010-12-31 15:40:00,86.5,86.57,86.49,86.56,4700.0,67.422,67.4766,67.4142,67.4688,4700.0
2010-12-31 15:45:00,86.56,86.56,86.14,86.14,20000.0,67.4688,67.4688,67.1414,67.1414,20000.0
2010-12-31 15:50:00,86.16,86.33,86.11,86.33,12800.0,67.157,67.2895,67.118,67.2895,12800.0
2010-12-31 15:55:00,86.32,86.37,86.28,86.36,25900.0,67.2817,67.3207,67.2505,67.3129,25900.0
2011-01-03 09:30:00,86.76,87.19,86.76,87.18,72100.0,67.6246,67.9598,67.6246,67.952,72100.0
2011-01-03 09:35:00,87.17,87.4,87.06,87.14,93000.0,67.9442,68.1235,67.8585,67.9208,93000.0
2011-01-03 09:40:00,87.09,87.49,87.09,87.45,99100.0,67.8819,68.1936,67.8819,68.1625,99100.0
2011-01-03 09:45:00,87.42,87.68,87.42,87.57,19400.0,68.1391,68.3417,68.1391,68.256,19400.0
2011-01-03 09:50:00,87.52,87.57,87.31,87.34,8500.0,68.217,68.256,68.0533,68.0767,8500.0
2011-01-03 09:55:00,87.33,87.6,87.3,87.42,20500.0,68.0689,68.2794,68.0455,68.1391,20500.0
2011-01-03 10:00:00,87.41,87.43,87.24,87.43,16300.0,68.1313,68.1469,67.9988,68.1469,16300.0
2011-01-03 10:05:00,87.41,87.41,87.29,87.3,26000.0,68.1313,68.1313,68.0378,68.0455,26000.0
2011-01-03 10:10:00,87.31,87.36,87.29,87.35,13700.0,68.0533,68.0923,68.0378,68.0845,13700.0
2011-01-03 10:15:00,87.36,87.64,87.35,87.64,18000.0,68.0923,68.3106,68.0845,68.3106,18000.0
2011-01-03 10:20:00,87.6,87.71,87.56,87.61,40100.0,68.2794,68.3651,68.2482,68.2872,40100.0
2011-01-03 10:25:00,87.63,87.65,87.39,87.39,36200.0,68.3028,68.3184,68.1157,68.1157,36200.0
2011-01-03 10:30:00,87.38,87.59,87.38,87.55,13200.0,68.1079,68.2716,68.1079,68.2404,13200.0
2011-01-03 10:35:00,87.52,87.55,87.49,87.5,9500.0,68.217,68.2404,68.1936,68.2014,9500.0
2011-01-03 10:40:00,87.51,87.69,87.51,87.66,9900.0,68.2092,68.3495,68.2092,68.3261,9900.0
2011-01-03 10:45:00,87.66,87.77,87.61,87.75,14300.0,68.3261,68.4119,68.2872,68.3963,14300.0
2011-01-03 10:50:00,87.74,87.9,87.74,87.88,12000.0,68.3885,68.5132,68.3885,68.4976,12000.0
2011-01-03 10:55:00,87.89,87.94,87.88,87.94,6400.0,68.5054,68.5444,68.4976,68.5444,6400.0
2011-01-03 11:00:00,87.94,87.94,87.85,87.87,11600.0,68.5444,68.5444,68.4742,68.4898,11600.0
2011-01-03 11:05:00,87.86,87.92,87.78,87.81,26400.0,68.482,68.5288,68.4197,68.4431,26400.0
2011-01-03 11:10:00,87.81,87.81,87.63,87.69,12700.0,68.4431,68.4431,68.3028,68.3495,12700.0
2011-01-03 11:15:00,87.69,87.87,87.69,87.86,9100.0,68.3495,68.4898,68.3495,68.482,9100.0
2011-01-03 11:20:00,87.86,87.92,87.85,87.88,28300.0,68.482,68.5288,68.4742,68.4976,28300.0
2011-01-03 11:25:00,87.9,87.91,87.81,87.82,3200.0,68.5132,68.521,68.4431,68.4509,3200.0
2011-01-03 11:30:00,87.82,87.82,87.69,87.77,7900.0,68.4509,68.4509,68.3495,68.4119,7900.0
2011-01-03 11:35:00,87.75,87.82,87.74,87.78,9400.0,68.3963,68.4509,68.3885,68.4197,9400.0
2011-01-03 11:40:00,87.78,87.84,87.73,87.73,6400.0,68.4197,68.4665,68.3807,68.3807,6400.0
2011-01-03 11:45:00,87.73,87.76,87.7,87.72,4200.0,68.3807,68.4041,68.3573,68.3729,4200.0
2011-01-03 11:50:00,87.74,87.75,87.64,87.64,3800.0,68.3885,68.3963,68.3106,68.3106,3800.0
2011-01-03 11:55:00,87.65,87.71,87.63,87.67,7200.0,68.3184,68.3651,68.3028,68.3339,7200.0
2011-01-03 12:00:00,87.67,87.68,87.63,87.66,18500.0,68.3339,68.3417,68.3028,68.3261,18500.0
2011-01-03 12:05:00,87.64,87.68,87.63,87.68,4300.0,68.3106,68.3417,68.3028,68.3417,4300.0
2011-01-03 12:10:00,87.67,87.72,87.66,87.72,4600.0,68.3339,68.3729,68.3261,68.3729,4600.0
2011-01-03 12:15:00,87.71,87.71,87.66,87.68,4900.0,68.3651,68.3651,68.3261,68.3417,4900.0
2011-01-03 12:20:00,87.69,87.7,87.64,87.64,3700.0,68.3495,68.3573,68.3106,68.3106,3700.0
2011-01-03 12:25:00,87.63,87.67,87.52,87.66,18000.0,68.3028,68.3339,68.217,68.3261,18000.0
2011-01-03 12:30:00,87.65,87.69,87.65,87.68,3300.0,68.3184,68.3495,68.3184,68.3417,3300.0
2011-01-03 12:35:00,87.69,87.69,87.6,87.63,12600.0,68.3495,68.3495,68.2794,68.3028,12600.0
2011-01-03 12:40:00,87.65,87.83,87.64,87.82,9400.0,68.3184,68.4587,68.3106,68.4509,9400.0
2011-01-03 12:45:00,87.81,87.86,87.81,87.82,7500.0,68.4431,68.482,68.4431,68.4509,7500.0
2011-01-03 12:50:00,87.82,87.89,87.82,87.84,4600.0,68.4509,68.5054,68.4509,68.4665,4600.0
2011-01-03 12:55:00,87.86,87.87,87.68,87.75,5600.0,68.482,68.4898,68.3417,68.3963,5600.0
2011-01-03 13:00:00,87.8,87.9,87.78,87.88,24700.0,68.4353,68.5132,68.4197,68.4976,24700.0
2011-01-03 13:05:00,87.88,87.88,87.77,87.84,11600.0,68.4976,68.4976,68.4119,68.4665,11600.0
2011-01-03 13:10:00,87.85,87.87,87.82,87.86,3600.0,68.4742,68.4898,68.4509,68.482,3600.0
2011-01-03 13:15:00,87.86,87.87,87.75,87.78,4100.0,68.482,68.4898,68.3963,68.4197,4100.0
2011-01-03 13:20:00,87.79,87.82,87.74,87.77,8700.0,68.4275,68.4509,68.3885,68.4119,8700.0
2011-01-03 13:25:00,87.76,87.8,87.76,87.77,8400.0,68.4041,68.4353,68.4041,68.4119,8400.0
2011-01-03 13:30:00,87.77,87.8,87.75,87.75,8200.0,68.4119,68.4353,68.3963,68.3963,8200.0
2011-01-03 13:35:00,87.76,87.76,87.71,87.74,13800.0,68.4041,68.4041,68.3651,68.3885,13800.0
2011-01-03 13:40:00,87.74,87.78,87.74,87.75,4700.0,68.3885,68.4197,68.3885,68.3963,4700.0
2011-01-03 13:45:00,87.78,87.78,87.73,87.76,8300.0,68.4197,68.4197,68.3807,68.4041,8300.0
2011-01-03 13:50:00,87.74,87.78,87.73,87.78,4800.0,68.3885,68.4197,68.3807,68.4197,4800.0
2011-01-03 13:55:00,87.79,87.8,87.73,87.77,22600.0,68.4275,68.4353,68.3807,68.4119,22600.0
2011-01-03 14:00:00,87.77,87.81,87.72,87.72,15300.0,68.4119,68.4431,68.3729,68.3729,15300.0
2011-01-03 14:05:00,87.71,87.79,87.64,87.79,7500.0,68.3651,68.4275,68.3106,68.4275,7500.0
2011-01-03 14:10:00,87.78,87.79,87.58,87.63,9300.0,68.4197,68.4275,68.2638,68.3028,9300.0
2011-01-03 14:15:00,87.64,87.76,87.64,87.75,5000.0,68.3106,68.4041,68.3106,68.3963,5000.0
2011-01-03 14:20:00,87.75,87.88,87.74,87.85,14000.0,68.3963,68.4976,68.3885,68.4742,14000.0
2011-01-03 14:25:00,87.87,87.87,87.75,87.76,21500.0,68.4898,68.4898,68.3963,68.4041,21500.0
2011-01-03 14:30:00,87.76,87.78,87.65,87.66,12800.0,68.4041,68.4197,68.3184,68.3261,12800.0
2011-01-03 14:35:00,87.65,87.71,87.65,87.68,8300.0,68.3184,68.3651,68.3184,68.3417,8300.0
2011-01-03 14:40:00,87.67,87.7,87.65,87.67,11700.0,68.3339,68.3573,68.3184,68.3339,11700.0
2011-01-03 14:45:00,87.68,87.72,87.67,87.68,15300.0,68.3417,68.3729,68.3339,68.3417,15300.0
2011-01-03 14:50:00,87.7,87.7,87.65,87.67,7100.0,68.3573,68.3573,68.3184,68.3339,7100.0
2011-01-03 14:55:00,87.68,87.72,87.65,87.65,13800.0,68.3417,68.3729,68.3184,68.3184,13800.0
2011-01-03 15:00:00,87.65,87.75,87.65,87.72,17200.0,68.3184,68.3963,68.3184,68.3729,17200.0
2011-01-03 15:05:00,87.71,87.71,87.61,87.7,10900.0,68.3651,68.3651,68.2872,68.3573,10900.0
2011-01-03 15:10:00,87.68,87.74,87.62,87.64,13500.0,68.3417,68.3885,68.295,68.3106,13500.0
2011-01-03 15:15:00,87.64,87.71,87.6,87.65,12100.0,68.3106,68.3651,68.2794,68.3184,12100.0
2011-01-03 15:20:00,87.64,87.66,87.56,87.58,13600.0,68.3106,68.3261,68.2482,68.2638,13600.0
2011-01-03 15:25:00,87.58,87.67,87.54,87.58,14200.0,68.2638,68.3339,68.2326,68.2638,14200.0
2011-01-03 15:30:00,87.57,87.7,87.54,87.68,16500.0,68.256,68.3573,68.2326,68.3417,16500.0
2011-01-03 15:35:00,87.68,87.74,87.61,87.63,19100.0,68.3417,68.3885,68.2872,68.3028,19100.0
2011-01-03 15:40:00,87.61,87.71,87.57,87.57,18400.0,68.2872,68.3651,68.256,68.256,18400.0
2011-01-03 15:45:00,87.59,87.73,87.59,87.69,51600.0,68.2716,68.3807,68.2716,68.3495,51600.0
2011-01-03 15:50:00,87.72,87.76,87.53,87.55,25900.0,68.3729,68.4041,68.2248,68.2404,25900.0
2011-01-03 15:55:00,87.56,87.63,87.4,87.52,38800.0,68.2482,68.3028,68.1235,68.217,38800.0
2011-01-04 09:30:00,87.5,87.57,87.17,87.17,29000.0,68.2014,68.256,67.9442,67.9442,29000.0
2011-01-04 09:35:00,87.17,87.26,86.96,86.97,29800.0,67.9442,68.0144,67.7805,67.7883,29800.0
2011-01-04 09:40:00,87.01,87.01,86.74,86.74,20200.0,67.8195,67.8195,67.6091,67.6091,20200.0
2011-01-04 09:45:00,86.74,86.9,86.74,86.77,9300.0,67.6091,67.7338,67.6091,67.6324,9300.0
2011-01-04 09:50:00,86.77,86.93,86.76,86.78,30300.0,67.6324,67.7572,67.6246,67.6402,30300.0
2011-01-04 09:55:00,86.77,86.97,86.76,86.76,29000.0,67.6324,67.7883,67.6246,67.6246,29000.0
2011-01-04 10:00:00,86.77,86.92,86.57,86.73,40800.0,67.6324,67.7494,67.4766,67.6013,40800.0
2011-01-04 10:05:00,86.72,87.03,86.69,86.99,47100.0,67.5935,67.8351,67.5701,67.8039,47100.0
2011-01-04 10:10:00,87.0,87.03,86.81,86.99,30100.0,67.8117,67.8351,67.6636,67.8039,30100.0
2011-01-04 10:15:00,86.98,87.17,86.75,87.17,24400.0,67.7961,67.9442,67.6169,67.9442,24400.0
2011-01-04 10:20:00,87.19,87.33,87.16,87.29,20600.0,67.9598,68.0689,67.9364,68.0378,20600.0
2011-01-04 10:25:00,87.29,87.29,87.1,87.22,21200.0,68.0378,68.0378,67.8897,67.9832,21200.0
2011-01-04 10:30:00,87.22,87.29,86.96,86.96,24600.0,67.9832,68.0378,67.7805,67.7805,24600.0
2011-01-04 10:35:00,86.96,87.06,86.93,87.06,14300.0,67.7805,67.8585,67.7572,67.8585,14300.0
2011-01-04 10:40:00,87.06,87.1,86.97,87.09,18100.0,67.8585,67.8897,67.7883,67.8819,18100.0
2011-01-04 10:45:00,87.09,87.09,86.93,86.96,21300.0,67.8819,67.8819,67.7572,67.7805,21300.0
2011-01-04 10:50:00,86.97,86.97,86.75,86.89,27900.0,67.7883,67.7883,67.6169,67.726,27900.0
2011-01-04 10:55:00,86.88,86.89,86.61,86.61,46300.0,67.7182,67.726,67.5077,67.5077,46300.0
2011-01-04 11:00:00,86.61,86.73,86.61,86.67,10800.0,67.5077,67.6013,67.5077,67.5545,10800.0
2011-01-04 11:05:00,86.67,86.67,86.48,86.48,17000.0,67.5545,67.5545,67.4064,67.4064,17000.0
2011-01-04 11:10:00,86.47,86.56,86.38,86.56,10800.0,67.3986,67.4688,67.3285,67.4688,10800.0
2011-01-04 11:15:00,86.57,86.7,86.48,86.7,22800.0,67.4766,67.5779,67.4064,67.5779,22800.0
2011-01-04 11:20:00,86.7,86.81,86.69,86.78,16600.0,67.5779,67.6636,67.5701,67.6402,16600.0
2011-01-04 11:25:00,86.77,86.78,86.57,86.57,15300.0,67.6324,67.6402,67.4766,67.4766,15300.0
2011-01-04 11:30:00,86.55,86.55,86.41,86.49,11900.0,67.461,67.461,67.3518,67.4142,11900.0
2011-01-04 11:35:00,86.49,86.53,86.47,86.52,12100.0,67.4142,67.4454,67.3986,67.4376,12100.0
2011-01-04 11:40:00,86.52,86.55,86.49,86.55,12600.0,67.4376,67.461,67.4142,67.461,12600.0
2011-01-04 11:45:00,86.59,86.6,86.31,86.5,36800.0,67.4921,67.4999,67.2739,67.422,36800.0
2011-01-04 11:50:00,86.45,86.56,86.42,86.47,16600.0,67.383,67.4688,67.3596,67.3986,16600.0
2011-01-04 11:55:00,86.48,86.53,86.26,86.26,19600.0,67.4064,67.4454,67.2349,67.2349,19600.0
2011-01-04 12:00:00,86.25,86.33,86.22,86.24,19600.0,67.2271,67.2895,67.2037,67.2193,19600.0
2011-01-04 12:05:00,86.24,86.36,85.96,86.02,15100.0,67.2193,67.3129,67.0011,67.0479,15100.0
2011-01-04 12:10:00,86.03,86.21,86.03,86.16,20400.0,67.0557,67.196,67.0557,67.157,20400.0
2011-01-04 12:15:00,86.18,86.18,86.02,86.02,10100.0,67.1726,67.1726,67.0479,67.0479,10100.0
2011-01-04 12:20:00,86.02,86.09,85.94,85.94,12500.0,67.0479,67.1024,66.9855,66.9855,12500.0
2011-01-04 12:25:00,85.93,85.93,85.78,85.93,14100.0,66.9777,66.9777,66.8608,66.9777,14100.0
2011-01-04 12:30:00,85.91,85.98,85.83,85.95,18200.0,66.9621,67.0167,66.8998,66.9933,18200.0
2011-01-04 12:35:00,85.97,86.11,85.97,86.07,10500.0,67.0089,67.118,67.0089,67.0868,10500.0
2011-01-04 12:40:00,86.08,86.12,85.94,85.94,21300.0,67.0946,67.1258,66.9855,66.9855,21300.0
2011-01-04 12:45:00,85.95,86.03,85.94,86.03,11200.0,66.9933,67.0557,66.9855,67.0557,11200.0
2011-01-04 12:50:00,86.03,86.25,86.02,86.22,24400.0,67.0557,67.2271,67.0479,67.2037,24400.0
2011-01-04 12:55:00,86.22,86.25,86.21,86.25,7100.0,67.2037,67.2271,67.196,67.2271,7100.0
2011-01-04 13:00:00,86.25,86.32,86.24,86.27,18600.0,67.2271,67.2817,67.2193,67.2427,18600.0
2011-01-04 13:05:00,86.28,86.32,86.22,86.28,14600.0,67.2505,67.2817,67.2037,67.2505,14600.0
2011-01-04 13:10:00,86.29,86.33,86.28,86.29,11700.0,67.2583,67.2895,67.2505,67.2583,11700.0
2011-01-04 13:15:00,86.29,86.39,86.29,86.39,15600.0,67.2583,67.3363,67.2583,67.3363,15600.0
2011-01-04 13:20:00,86.42,86.49,86.42,86.49,15300.0,67.3596,67.4142,67.3596,67.4142,15300.0
2011-01-04 13:25:00,86.49,86.58,86.47,86.57,11000.0,67.4142,67.4843,67.3986,67.4766,11000.0
2011-01-04 13:30:00,86.57,86.64,86.52,86.62,25700.0,67.4766,67.5311,67.4376,67.5155,25700.0
2011-01-04 13:35:00,86.61,86.69,86.59,86.69,13200.0,67.5077,67.5701,67.4921,67.5701,13200.0
2011-01-04 13:40:00,86.67,86.67,86.5,86.5,10100.0,67.5545,67.5545,67.422,67.422,10100.0
2011-01-04 13:45:00,86.5,86.65,86.48,86.53,12400.0,67.422,67.5389,67.4064,67.4454,12400.0
2011-01-04 13:50:00,86.54,86.54,86.42,86.5,8500.0,67.4532,67.4532,67.3596,67.422,8500.0
2011-01-04 13:55:00,86.5,86.56,86.38,86.41,12200.0,67.422,67.4688,67.3285,67.3518,12200.0
2011-01-04 14:00:00,86.47,86.63,86.47,86.61,20300.0,67.3986,67.5233,67.3986,67.5077,20300.0
2011-01-04 14:05:00,86.61,86.9,86.61,86.83,18000.0,67.5077,67.7338,67.5077,67.6792,18000.0
2011-01-04 14:10:00,86.81,86.96,86.78,86.91,10800.0,67.6636,67.7805,67.6402,67.7416,10800.0
2011-01-04 14:15:00,86.89,86.96,86.82,86.96,6300.0,67.726,67.7805,67.6714,67.7805,6300.0
2011-01-04 14:20:00,86.94,87.15,86.93,87.14,16300.0,67.7649,67.9286,67.7572,67.9208,16300.0
2011-01-04 14:25:00,87.12,87.16,87.05,87.1,10000.0,67.9052,67.9364,67.8507,67.8897,10000.0
2011-01-04 14:30:00,87.05,87.12,87.0,87.11,9100.0,67.8507,67.9052,67.8117,67.8975,9100.0
2011-01-04 14:35:00,87.11,87.15,87.03,87.15,23100.0,67.8975,67.9286,67.8351,67.9286,23100.0
2011-01-04 14:40:00,87.15,87.33,87.15,87.26,24200.0,67.9286,68.0689,67.9286,68.0144,24200.0
2011-01-04 14:45:00,87.24,87.25,87.12,87.24,22600.0,67.9988,68.0066,67.9052,67.9988,22600.0
2011-01-04 14:50:00,87.24,87.32,87.19,87.26,8200.0,67.9988,68.0611,67.9598,68.0144,8200.0
2011-01-04 14:55:00,87.26,87.29,87.16,87.25,19400.0,68.0144,68.0378,67.9364,68.0066,19400.0
2011-01-04 15:00:00,87.25,87.27,87.06,87.08,32700.0,68.0066,68.0222,67.8585,67.8741,32700.0
2011-01-04 15:05:00,87.07,87.11,86.93,86.98,22100.0,67.8663,67.8975,67.7572,67.7961,22100.0
2011-01-04 15:10:00,86.97,87.05,86.92,87.02,14300.0,67.7883,67.8507,67.7494,67.8273,14300.0
2011-01-04 15:15:00,87.02,87.1,86.99,87.09,17200.0,67.8273,67.8897,67.8039,67.8819,17200.0
2011-01-04 15:20:00,87.09,87.21,87.01,87.21,6700.0,67.8819,67.9754,67.8195,67.9754,6700.0
2011-01-04 15:25:00,87.26,87.3,87.19,87.2,13300.0,68.0144,68.0455,67.9598,67.9676,13300.0
2011-01-04 15:30:00,87.21,87.21,86.95,87.01,24400.0,67.9754,67.9754,67.7727,67.8195,24400.0
2011-01-04 15:35:00,87.01,87.14,87.0,87.12,21200.0,67.8195,67.9208,67.8117,67.9052,21200.0
2011-01-04 15:40:00,87.1,87.14,87.0,87.14,11900.0,67.8897,67.9208,67.8117,67.9208,11900.0
2011-01-04 15:45:00,87.13,87.24,87.13,87.23,32000.0,67.913,67.9988,67.913,67.991,32000.0
2011-01-04 15:50:00,87.23,87.39,87.19,87.36,43600.0,67.991,68.1157,67.9598,68.0923,43600.0
2011-01-04 15:55:00,87.38,87.52,87.37,87.42,69900.0,68.1079,68.217,68.1001,68.1391,69900.0
2011-01-05 09:30:00,86.86,86.92,86.55,86.89,24200.0,67.7026,67.7494,67.461,67.726,24200.0
2011-01-05 09:35:00,86.88,87.12,86.77,86.78,22000.0,67.7182,67.9052,67.6324,67.6402,22000.0
2011-01-05 09:40:00,86.87,86.94,86.77,86.77,39700.0,67.7104,67.7649,67.6324,67.6324,39700.0
2011-01-05 09:45:00,86.81,86.94,86.77,86.8,6900.0,67.6636,67.7649,67.6324,67.6558,6900.0
2011-01-05 09:50:00,86.8,87.07,86.74,87.07,80500.0,67.6558,67.8663,67.6091,67.8663,80500.0
2011-01-05 09:55:00,87.11,87.24,87.06,87.21,20900.0,67.8975,67.9988,67.8585,67.9754,20900.0
2011-01-05 10:00:00,87.21,87.36,87.17,87.36,7500.0,67.9754,68.0923,67.9442,68.0923,7500.0
2011-01-05 10:05:00,87.37,87.68,87.35,87.68,12600.0,68.1001,68.3417,68.0845,68.3417,12600.0
2011-01-05 10:10:00,87.71,88.06,87.5,88.02,88300.0,68.3651,68.6379,68.2014,68.6068,88300.0
2011-01-05 10:15:00,88.0,88.1,87.95,87.99,22200.0,68.5912,68.6691,68.5522,68.5834,22200.0
2011-01-05 10:20:00,88.02,88.1,88.0,88.02,29700.0,68.6068,68.6691,68.5912,68.6068,29700.0
2011-01-05 10:25:00,88.01,88.08,87.99,88.04,11400.0,68.599,68.6535,68.5834,68.6223,11400.0
2011-01-05 10:30:00,88.04,88.07,87.97,88.05,27800.0,68.6223,68.6457,68.5678,68.6301,27800.0
2011-01-05 10:35:00,88.06,88.2,88.01,88.03,16900.0,68.6379,68.7471,68.599,68.6145,16900.0
2011-01-05 10:40:00,88.03,88.12,88.01,88.01,20100.0,68.6145,68.6847,68.599,68.599,20100.0
2011-01-05 10:45:00,88.03,88.15,88.0,88.0,6400.0,68.6145,68.7081,68.5912,68.5912,6400.0
2011-01-05 10:50:00,88.02,88.05,87.89,87.9,7800.0,68.6068,68.6301,68.5054,68.5132,7800.0
2011-01-05 10:55:00,87.93,88.03,87.91,88.0,24000.0,68.5366,68.6145,68.521,68.5912,24000.0
2011-01-05 11:00:00,88.01,88.04,87.84,87.84,14900.0,68.599,68.6223,68.4665,68.4665,14900.0
2011-01-05 11:05:00,87.84,88.02,87.8,88.02,19500.0,68.4665,68.6068,68.4353,68.6068,19500.0
2011-01-05 11:10:00,88.0,88.03,87.93,87.93,8300.0,68.5912,68.6145,68.5366,68.5366,8300.0
2011-01-05 11:15:00,87.92,88.0,87.91,88.0,8400.0,68.5288,68.5912,68.521,68.5912,8400.0
2011-01-05 11:20:00,87.97,88.26,87.97,88.17,11800.0,68.5678,68.7938,68.5678,68.7237,11800.0
2011-01-05 11:25:00,88.19,88.27,88.19,88.23,10100.0,68.7393,68.8016,68.7393,68.7704,10100.0
2011-01-05 11:30:00,88.21,88.29,88.13,88.23,14300.0,68.7548,68.8172,68.6925,68.7704,14300.0
2011-01-05 11:35:00,88.24,88.24,88.08,88.13,21000.0,68.7782,68.7782,68.6535,68.6925,21000.0
2011-01-05 11:40:00,88.13,88.15,87.95,87.99,32300.0,68.6925,68.7081,68.5522,68.5834,32300.0
2011-01-05 11:45:00,88.0,88.0,87.96,88.0,6900.0,68.5912,68.5912,68.56,68.5912,6900.0
2011-01-05 11:50:00,88.0,88.02,87.92,87.98,10400.0,68.5912,68.6068,68.5288,68.5756,10400.0
2011-01-05 11:55:00,87.99,88.0,87.91,87.99,8300.0,68.5834,68.5912,68.521,68.5834,8300.0
2011-01-05 12:00:00,88.0,88.06,87.95,88.05,5600.0,68.5912,68.6379,68.5522,68.6301,5600.0
2011-01-05 12:05:00,88.03,88.17,88.01,88.17,7900.0,68.6145,68.7237,68.599,68.7237,7900.0
2011-01-05 12:10:00,88.18,88.19,88.12,88.13,11900.0,68.7315,68.7393,68.6847,68.6925,11900.0
2011-01-05 12:15:00,88.13,88.2,88.07,88.2,8300.0,68.6925,68.7471,68.6457,68.7471,8300.0
2011-01-05 12:20:00,88.18,88.19,88.07,88.12,38000.0,68.7315,68.7393,68.6457,68.6847,38000.0
2011-01-05 12:25:00,88.11,88.21,88.1,88.13,17600.0,68.6769,68.7548,68.6691,68.6925,17600.0
2011-01-05 12:30:00,88.11,88.11,88.03,88.06,16500.0,68.6769,68.6769,68.6145,68.6379,16500.0
2011-01-05 12:35:00,88.06,88.14,87.99,88.0,15500.0,68.6379,68.7003,68.5834,68.5912,15500.0
2011-01-05 12:40:00,88.0,88.01,87.87,87.89,8600.0,68.5912,68.599,68.4898,68.5054,8600.0
2011-01-05 12:45:00,87.89,87.89,87.79,87.84,8200.0,68.5054,68.5054,68.4275,68.4665,8200.0
2011-01-05 12:50:00,87.84,87.91,87.75,87.9,9700.0,68.4665,68.521,68.3963,68.5132,9700.0
2011-01-05 12:55:00,87.9,87.9,87.73,87.75,28400.0,68.5132,68.5132,68.3807,68.3963,28400.0
2011-01-05 13:00:00,87.76,87.86,87.69,87.78,17200.0,68.4041,68.482,68.3495,68.4197,17200.0
2011-01-05 13:05:00,87.74,87.79,87.66,87.79,11100.0,68.3885,68.4275,68.3261,68.4275,11100.0
2011-01-05 13:10:00,87.8,87.84,87.67,87.7,13500.0,68.4353,68.4665,68.3339,68.3573,13500.0
2011-01-05 13:15:00,87.72,87.77,87.61,87.64,12400.0,68.3729,68.4119,68.2872,68.3106,12400.0
2011-01-05 13:20:00,87.63,87.7,87.6,87.67,7600.0,68.3028,68.3573,68.2794,68.3339,7600.0
2011-01-05 13:25:00,87.68,87.68,87.63,87.63,7000.0,68.3417,68.3417,68.3028,68.3028,7000.0
2011-01-05 13:30:00,87.63,87.66,87.55,87.55,3800.0,68.3028,68.3261,68.2404,68.2404,3800.0
2011-01-05 13:35:00,87.59,87.76,87.55,87.73,8100.0,68.2716,68.4041,68.2404,68.3807,8100.0
2011-01-05 13:40:00,87.72,87.77,87.68,87.76,8300.0,68.3729,68.4119,68.3417,68.4041,8300.0
2011-01-05 13:45:00,87.75,87.82,87.74,87.82,4400.0,68.3963,68.4509,68.3885,68.4509,4400.0
2011-01-05 13:50:00,87.73,87.73,87.61,87.62,6800.0,68.3807,68.3807,68.2872,68.295,6800.0
2011-01-05 13:55:00,87.63,87.65,87.61,87.64,5600.0,68.3028,68.3184,68.2872,68.3106,5600.0
2011-01-05 14:00:00,87.65,87.65,87.56,87.63,6400.0,68.3184,68.3184,68.2482,68.3028,6400.0
2011-01-05 14:05:00,87.65,87.67,87.64,87.64,6100.0,68.3184,68.3339,68.3106,68.3106,6100.0
2011-01-05 14:10:00,87.65,87.66,87.55,87.64,6300.0,68.3184,68.3261,68.2404,68.3106,6300.0
2011-01-05 14:15:00,87.64,87.75,87.63,87.68,11100.0,68.3106,68.3963,68.3028,68.3417,11100.0
2011-01-05 14:20:00,87.68,87.7,87.65,87.66,5900.0,68.3417,68.3573,68.3184,68.3261,5900.0
2011-01-05 14:25:00,87.66,87.66,87.49,87.49,12600.0,68.3261,68.3261,68.1936,68.1936,12600.0
2011-01-05 14:30:00,87.49,87.51,87.38,87.45,17200.0,68.1936,68.2092,68.1079,68.1625,17200.0
2011-01-05 14:35:00,87.47,87.51,87.42,87.42,15300.0,68.1781,68.2092,68.1391,68.1391,15300.0
2011-01-05 14:40:00,87.42,87.49,87.42,87.47,13200.0,68.1391,68.1936,68.1391,68.1781,13200.0
2011-01-05 14:45:00,87.47,87.56,87.47,87.51,16000.0,68.1781,68.2482,68.1781,68.2092,16000.0
2011-01-05 14:50:00,87.52,87.52,87.47,87.49,6500.0,68.217,68.217,68.1781,68.1936,6500.0
2011-01-05 14:55:00,87.48,87.53,87.46,87.51,5500.0,68.1858,68.2248,68.1703,68.2092,5500.0
2011-01-05 15:00:00,87.53,87.61,87.53,87.6,8300.0,68.2248,68.2872,68.2248,68.2794,8300.0
2011-01-05 15:05:00,87.59,87.64,87.59,87.64,19700.0,68.2716,68.3106,68.2716,68.3106,19700.0
2011-01-05 15:10:00,87.64,87.71,87.56,87.56,16200.0,68.3106,68.3651,68.2482,68.2482,16200.0
2011-01-05 15:15:00,87.55,87.57,87.51,87.54,15000.0,68.2404,68.256,68.2092,68.2326,15000.0
2011-01-05 15:20:00,87.54,87.55,87.42,87.43,16300.0,68.2326,68.2404,68.1391,68.1469,16300.0
2011-01-05 15:25:00,87.44,87.54,87.43,87.51,26700.0,68.1547,68.2326,68.1469,68.2092,26700.0
2011-01-05 15:30:00,87.53,87.56,87.47,87.47,14800.0,68.2248,68.2482,68.1781,68.1781,14800.0
2011-01-05 15:35:00,87.48,87.58,87.48,87.57,17000.0,68.1858,68.2638,68.1858,68.256,17000.0
2011-01-05 15:40:00,87.56,87.56,87.39,87.47,22500.0,68.2482,68.2482,68.1157,68.1781,22500.0
2011-01-05 15:45:00,87.46,87.63,87.46,87.62,23600.0,68.1703,68.3028,68.1703,68.295,23600.0
2011-01-05 15:50:00,87.62,87.62,87.54,87.57,12200.0,68.295,68.295,68.2326,68.256,12200.0
2011-01-05 15:55:00,87.57,87.61,87.53,87.6,44100.0,68.256,68.2872,68.2248,68.2794,44100.0
2011-01-06 09:30:00,87.5,87.73,87.42,87.52,17000.0,68.2014,68.3807,68.1391,68.217,17000.0
2011-01-06 09:35:00,87.46,87.49,87.17,87.2,22300.0,68.1703,68.1936,67.9442,67.9676,22300.0
2011-01-06 09:40:00,87.2,87.2,86.81,87.02,40300.0,67.9676,67.9676,67.6636,67.8273,40300.0
2011-01-06 09:45:00,87.07,87.19,87.06,87.11,30700.0,67.8663,67.9598,67.8585,67.8975,30700.0
2011-01-06 09:50:00,87.11,87.15,87.01,87.06,25700.0,67.8975,67.9286,67.8195,67.8585,25700.0
2011-01-06 09:55:00,87.06,87.09,86.76,86.79,15000.0,67.8585,67.8819,67.6246,67.648,15000.0
2011-01-06 10:00:00,86.78,87.0,86.78,86.81,13200.0,67.6402,67.8117,67.6402,67.6636,13200.0
2011-01-06 10:05:00,86.8,86.96,86.8,86.89,8300.0,67.6558,67.7805,67.6558,67.726,8300.0
2011-01-06 10:10:00,86.87,86.92,86.77,86.77,15300.0,67.7104,67.7494,67.6324,67.6324,15300.0
2011-01-06 10:15:00,86.77,86.88,86.75,86.81,11500.0,67.6324,67.7182,67.6169,67.6636,11500.0
2011-01-06 10:20:00,86.81,86.88,86.77,86.79,10800.0,67.6636,67.7182,67.6324,67.648,10800.0
2011-01-06 10:25:00,86.8,86.83,86.67,86.73,20900.0,67.6558,67.6792,67.5545,67.6013,20900.0
2011-01-06 10:30:00,86.7,86.75,86.59,86.62,23700.0,67.5779,67.6169,67.4921,67.5155,23700.0
2011-01-06 10:35:00,86.65,86.76,86.65,86.73,13700.0,67.5389,67.6246,67.5389,67.6013,13700.0
2011-01-06 10:40:00,86.73,86.84,86.61,86.79,11700.0,67.6013,67.687,67.5077,67.648,11700.0
2011-01-06 10:45:00,86.8,86.86,86.67,86.77,14700.0,67.6558,67.7026,67.5545,67.6324,14700.0
2011-01-06 10:50:00,86.75,86.77,86.55,86.56,11200.0,67.6169,67.6324,67.461,67.4688,11200.0
2011-01-06 10:55:00,86.59,86.72,86.56,86.71,10000.0,67.4921,67.5935,67.4688,67.5857,10000.0
2011-01-06 11:00:00,86.71,86.71,86.46,86.48,33400.0,67.5857,67.5857,67.3908,67.4064,33400.0
2011-01-06 11:05:00,86.48,86.49,86.18,86.22,29000.0,67.4064,67.4142,67.1726,67.2037,29000.0
2011-01-06 11:10:00,86.23,86.28,86.16,86.18,15200.0,67.2115,67.2505,67.157,67.1726,15200.0
2011-01-06 11:15:00,86.18,86.24,85.96,85.98,43600.0,67.1726,67.2193,67.0011,67.0167,43600.0
2011-01-06 11:20:00,85.98,86.08,85.92,85.99,25900.0,67.0167,67.0946,66.9699,67.0245,25900.0
2011-01-06 11:25:00,86.04,86.13,85.93,86.11,11500.0,67.0634,67.1336,66.9777,67.118,11500.0
2011-01-06 11:30:00,86.14,86.26,86.14,86.21,9700.0,67.1414,67.2349,67.1414,67.196,9700.0
2011-01-06 11:35:00,86.21,86.28,86.0,86.0,5200.0,67.196,67.2505,67.0323,67.0323,5200.0
2011-01-06 11:40:00,85.98,86.02,85.91,86.02,14200.0,67.0167,67.0479,66.9621,67.0479,14200.0
2011-01-06 11:45:00,86.05,86.14,86.02,86.14,9200.0,67.0712,67.1414,67.0479,67.1414,9200.0
2011-01-06 11:50:00,86.14,86.22,86.06,86.11,22000.0,67.1414,67.2037,67.079,67.118,22000.0
2011-01-06 11:55:00,86.11,86.17,86.07,86.07,4200.0,67.118,67.1648,67.0868,67.0868,4200.0
2011-01-06 12:00:00,86.07,86.1,85.98,86.03,11800.0,67.0868,67.1102,67.0167,67.0557,11800.0
2011-01-06 12:05:00,86.03,86.05,85.98,85.99,50200.0,67.0557,67.0712,67.0167,67.0245,50200.0
2011-01-06 12:10:00,86.04,86.18,86.04,86.14,4300.0,67.0634,67.1726,67.0634,67.1414,4300.0
2011-01-06 12:15:00,86.12,86.24,86.11,86.2,8500.0,67.1258,67.2193,67.118,67.1882,8500.0
2011-01-06 12:20:00,86.18,86.37,86.18,86.34,22600.0,67.1726,67.3207,67.1726,67.2973,22600.0
2011-01-06 12:25:00,86.38,86.43,86.38,86.39,3900.0,67.3285,67.3674,67.3285,67.3363,3900.0
2011-01-06 12:30:00,86.36,86.39,86.26,86.39,5300.0,67.3129,67.3363,67.2349,67.3363,5300.0
2011-01-06 12:35:00,86.4,86.43,86.3,86.35,6300.0,67.344,67.3674,67.2661,67.3051,6300.0
2011-01-06 12:40:00,86.36,86.47,86.35,86.47,7300.0,67.3129,67.3986,67.3051,67.3986,7300.0
2011-01-06 12:45:00,86.5,86.6,86.38,86.38,7600.0,67.422,67.4999,67.3285,67.3285,7600.0
2011-01-06 12:50:00,86.38,86.39,86.29,86.3,12000.0,67.3285,67.3363,67.2583,67.2661,12000.0
2011-01-06 12:55:00,86.29,86.31,86.19,86.2,15900.0,67.2583,67.2739,67.1804,67.1882,15900.0
2011-01-06 13:00:00,86.2,86.23,85.96,85.96,15900.0,67.1882,67.2115,67.0011,67.0011,15900.0
2011-01-06 13:05:00,85.99,86.03,85.95,86.01,9200.0,67.0245,67.0557,66.9933,67.0401,9200.0
2011-01-06 13:10:00,86.04,86.16,86.01,86.16,9300.0,67.0634,67.157,67.0401,67.157,9300.0
2011-01-06 13:15:00,86.17,86.22,86.16,86.22,5300.0,67.1648,67.2037,67.157,67.2037,5300.0
2011-01-06 13:20:00,86.24,86.28,86.14,86.14,10800.0,67.2193,67.2505,67.1414,67.1414,10800.0
2011-01-06 13:25:00,86.15,86.18,86.12,86.13,4500.0,67.1492,67.1726,67.1258,67.1336,4500.0
2011-01-06 13:30:00,86.11,86.17,86.11,86.13,12200.0,67.118,67.1648,67.118,67.1336,12200.0
2011-01-06 13:35:00,86.13,86.16,86.09,86.1,13100.0,67.1336,67.157,67.1024,67.1102,13100.0
2011-01-06 13:40:00,86.11,86.13,86.08,86.1,6100.0,67.118,67.1336,67.0946,67.1102,6100.0
2011-01-06 13:45:00,86.08,86.13,86.08,86.1,6500.0,67.0946,67.1336,67.0946,67.1102,6500.0
2011-01-06 13:50:00,86.1,86.2,86.1,86.2,4700.0,67.1102,67.1882,67.1102,67.1882,4700.0
2011-01-06 13:55:00,86.2,86.26,86.14,86.25,6500.0,67.1882,67.2349,67.1414,67.2271,6500.0
2011-01-06 14:00:00,86.29,86.4,86.29,86.3,5400.0,67.2583,67.344,67.2583,67.2661,5400.0
2011-01-06 14:05:00,86.3,86.3,86.22,86.24,6700.0,67.2661,67.2661,67.2037,67.2193,6700.0
2011-01-06 14:10:00,86.25,86.28,86.23,86.28,5000.0,67.2271,67.2505,67.2115,67.2505,5000.0
2011-01-06 14:15:00,86.28,86.29,86.17,86.22,7100.0,67.2505,67.2583,67.1648,67.2037,7100.0
2011-01-06 14:20:00,86.24,86.24,86.07,86.09,6700.0,67.2193,67.2193,67.0868,67.1024,6700.0
2011-01-06 14:25:00,86.09,86.22,86.08,86.18,4700.0,67.1024,67.2037,67.0946,67.1726,4700.0
2011-01-06 14:30:00,86.18,86.23,86.18,86.18,6100.0,67.1726,67.2115,67.1726,67.1726,6100.0
2011-01-06 14:35:00,86.17,86.17,86.11,86.14,6500.0,67.1648,67.1648,67.118,67.1414,6500.0
2011-01-06 14:40:00,86.14,86.14,85.85,85.87,15000.0,67.1414,67.1414,66.9154,66.9309,15000.0
2011-01-06 14:45:00,85.91,86.02,85.91,85.93,5400.0,66.9621,67.0479,66.9621,66.9777,5400.0
2011-01-06 14:50:00,85.85,85.97,85.74,85.97,18500.0,66.9154,67.0089,66.8296,67.0089,18500.0
2011-01-06 14:55:00,85.95,85.99,85.8,85.95,20200.0,66.9933,67.0245,66.8764,66.9933,20200.0
2011-01-06 15:00:00,85.94,86.05,85.94,86.03,8700.0,66.9855,67.0712,66.9855,67.0557,8700.0
2011-01-06 15:05:00,86.04,86.18,85.93,85.97,22300.0,67.0634,67.1726,66.9777,67.0089,22300.0
2011-01-06 15:10:00,85.99,86.13,85.99,86.11,8100.0,67.0245,67.1336,67.0245,67.118,8100.0
2011-01-06 15:15:00,86.13,86.16,85.95,85.97,11300.0,67.1336,67.157,66.9933,67.0089,11300.0
2011-01-06 15:20:00,85.96,86.05,85.81,85.82,15200.0,67.0011,67.0712,66.8842,66.892,15200.0
2011-01-06 15:25:00,85.82,85.95,85.71,85.9,19000.0,66.892,66.9933,66.8062,66.9543,19000.0
2011-01-06 15:30:00,85.88,85.91,85.79,85.8,19600.0,66.9387,66.9621,66.8686,66.8764,19600.0
2011-01-06 15:35:00,85.81,85.92,85.76,85.84,26100.0,66.8842,66.9699,66.8452,66.9076,26100.0
2011-01-06 15:40:00,85.84,85.93,85.81,85.88,18800.0,66.9076,66.9777,66.8842,66.9387,18800.0
2011-01-06 15:45:00,85.88,85.92,85.84,85.87,24000.0,66.9387,66.9699,66.9076,66.9309,24000.0
2011-01-06 15:50:00,85.87,85.93,85.85,85.86,44700.0,66.9309,66.9777,66.9154,66.9231,44700.0
2011-01-06 15:55:00,85.87,85.91,85.78,85.85,49400.0,66.9309,66.9621,66.8608,66.9154,49400.0
2011-01-07 09:30:00,85.97,86.52,85.9,86.52,13000.0,67.0089,67.4376,66.9543,67.4376,13000.0
2011-01-07 09:35:00,86.58,86.82,86.4,86.51,18400.0,67.4843,67.6714,67.344,67.4298,18400.0
2011-01-07 09:40:00,86.51,86.6,86.12,86.27,10300.0,67.4298,67.4999,67.1258,67.2427,10300.0
2011-01-07 09:45:00,86.29,86.47,86.23,86.4,75900.0,67.2583,67.3986,67.2115,67.344,75900.0
2011-01-07 09:50:00,86.36,86.53,86.21,86.5,49700.0,67.3129,67.4454,67.196,67.422,49700.0
2011-01-07 09:55:00,86.5,86.67,86.41,86.41,11400.0,67.422,67.5545,67.3518,67.3518,11400.0
2011-01-07 10:00:00,86.38,86.7,86.33,86.66,9200.0,67.3285,67.5779,67.2895,67.5467,9200.0
2011-01-07 10:05:00,86.65,86.87,86.61,86.86,12500.0,67.5389,67.7104,67.5077,67.7026,12500.0
2011-01-07 10:10:00,86.87,87.11,86.79,86.96,42100.0,67.7104,67.8975,67.648,67.7805,42100.0
2011-01-07 10:15:00,87.01,87.16,86.99,87.12,6100.0,67.8195,67.9364,67.8039,67.9052,6100.0
2011-01-07 10:20:00,87.09,87.16,87.01,87.12,6400.0,67.8819,67.9364,67.8195,67.9052,6400.0
2011-01-07 10:25:00,87.13,87.15,87.01,87.15,6800.0,67.913,67.9286,67.8195,67.9286,6800.0
2011-01-07 10:30:00,87.11,87.39,87.11,87.33,15700.0,67.8975,68.1157,67.8975,68.0689,15700.0
2011-01-07 10:35:00,87.33,87.4,87.28,87.38,12700.0,68.0689,68.1235,68.03,68.1079,12700.0
2011-01-07 10:40:00,87.38,87.39,87.05,87.07,11300.0,68.1079,68.1157,67.8507,67.8663,11300.0
2011-01-07 10:45:00,87.08,87.08,86.94,87.01,13900.0,67.8741,67.8741,67.7649,67.8195,13900.0
2011-01-07 10:50:00,87.01,87.02,86.8,86.97,9900.0,67.8195,67.8273,67.6558,67.7883,9900.0
2011-01-07 10:55:00,86.94,87.09,86.94,87.01,31900.0,67.7649,67.8819,67.7649,67.8195,31900.0
2011-01-07 11:00:00,87.03,87.07,86.98,86.99,14900.0,67.8351,67.8663,67.7961,67.8039,14900.0
2011-01-07 11:05:00,87.0,87.03,86.91,86.94,9400.0,67.8117,67.8351,67.7416,67.7649,9400.0
2011-01-07 11:10:00,86.92,87.04,86.91,87.0,17100.0,67.7494,67.8429,67.7416,67.8117,17100.0
2011-01-07 11:15:00,87.0,87.05,86.96,87.02,17800.0,67.8117,67.8507,67.7805,67.8273,17800.0
2011-01-07 11:20:00,87.05,87.07,86.81,86.81,14500.0,67.8507,67.8663,67.6636,67.6636,14500.0
2011-01-07 11:25:00,86.81,86.95,86.76,86.81,16200.0,67.6636,67.7727,67.6246,67.6636,16200.0
2011-01-07 11:30:00,86.79,86.79,86.5,86.67,10500.0,67.648,67.648,67.422,67.5545,10500.0
2011-01-07 11:35:00,86.67,86.67,86.33,86.63,16500.0,67.5545,67.5545,67.2895,67.5233,16500.0
2011-01-07 11:40:00,86.62,86.71,86.56,86.7,4200.0,67.5155,67.5857,67.4688,67.5779,4200.0
2011-01-07 11:45:00,86.67,86.76,86.6,86.73,5200.0,67.5545,67.6246,67.4999,67.6013,5200.0
2011-01-07 11:50:00,86.72,86.72,86.56,86.59,5000.0,67.5935,67.5935,67.4688,67.4921,5000.0
2011-01-07 11:55:00,86.61,86.68,86.58,86.66,5300.0,67.5077,67.5623,67.4843,67.5467,5300.0
2011-01-07 12:00:00,86.63,86.72,86.63,86.7,8200.0,67.5233,67.5935,67.5233,67.5779,8200.0
2011-01-07 12:05:00,86.66,86.68,86.61,86.67,5200.0,67.5467,67.5623,67.5077,67.5545,5200.0
2011-01-07 12:10:00,86.67,86.67,86.5,86.53,6000.0,67.5545,67.5545,67.422,67.4454,6000.0
2011-01-07 12:15:00,86.53,86.55,86.48,86.51,8800.0,67.4454,67.461,67.4064,67.4298,8800.0
2011-01-07 12:20:00,86.53,86.55,86.48,86.48,5400.0,67.4454,67.461,67.4064,67.4064,5400.0
2011-01-07 12:25:00,86.47,86.48,86.19,86.19,9900.0,67.3986,67.4064,67.1804,67.1804,9900.0
2011-01-07 12:30:00,86.19,86.23,86.0,86.13,6500.0,67.1804,67.2115,67.0323,67.1336,6500.0
2011-01-07 12:35:00,86.17,86.4,86.17,86.3,10100.0,67.1648,67.344,67.1648,67.2661,10100.0
2011-01-07 12:40:00,86.3,86.31,86.13,86.24,7900.0,67.2661,67.2739,67.1336,67.2193,7900.0
2011-01-07 12:45:00,86.13,86.14,85.97,86.02,12400.0,67.1336,67.1414,67.0089,67.0479,12400.0
2011-01-07 12:50:00,86.03,86.04,85.84,85.88,14900.0,67.0557,67.0634,66.9076,66.9387,14900.0
2011-01-07 12:55:00,85.9,86.2,85.9,86.16,7800.0,66.9543,67.1882,66.9543,67.157,7800.0
2011-01-07 13:00:00,86.18,86.24,86.18,86.19,8200.0,67.1726,67.2193,67.1726,67.1804,8200.0
2011-01-07 13:05:00,86.18,86.23,86.13,86.18,10900.0,67.1726,67.2115,67.1336,67.1726,10900.0
2011-01-07 13:10:00,86.17,86.18,86.05,86.12,8100.0,67.1648,67.1726,67.0712,67.1258,8100.0
2011-01-07 13:15:00,86.18,86.36,86.18,86.3,13600.0,67.1726,67.3129,67.1726,67.2661,13600.0
2011-01-07 13:20:00,86.28,86.29,86.23,86.26,5200.0,67.2505,67.2583,67.2115,67.2349,5200.0
2011-01-07 13:25:00,86.27,86.3,86.12,86.22,8000.0,67.2427,67.2661,67.1258,67.2037,8000.0
2011-01-07 13:30:00,86.23,86.3,86.16,86.3,8600.0,67.2115,67.2661,67.157,67.2661,8600.0
2011-01-07 13:35:00,86.31,86.32,86.25,86.25,9700.0,67.2739,67.2817,67.2271,67.2271,9700.0
2011-01-07 13:40:00,86.26,86.27,86.1,86.19,10800.0,67.2349,67.2427,67.1102,67.1804,10800.0
2011-01-07 13:45:00,86.17,86.17,86.11,86.12,4400.0,67.1648,67.1648,67.118,67.1258,4400.0
2011-01-07 13:50:00,86.1,86.12,86.0,86.12,8300.0,67.1102,67.1258,67.0323,67.1258,8300.0
2011-01-07 13:55:00,86.08,86.1,85.97,86.1,4200.0,67.0946,67.1102,67.0089,67.1102,4200.0
2011-01-07 14:00:00,86.12,86.24,86.11,86.23,6200.0,67.1258,67.2193,67.118,67.2115,6200.0
2011-01-07 14:05:00,86.24,86.26,86.13,86.16,5300.0,67.2193,67.2349,67.1336,67.157,5300.0
2011-01-07 14:10:00,86.15,86.23,86.13,86.23,5500.0,67.1492,67.2115,67.1336,67.2115,5500.0
2011-01-07 14:15:00,86.23,86.25,86.16,86.19,4600.0,67.2115,67.2271,67.157,67.1804,4600.0
2011-01-07 14:20:00,86.21,86.32,86.21,86.26,6500.0,67.196,67.2817,67.196,67.2349,6500.0
2011-01-07 14:25:00,86.26,86.26,86.14,86.14,4600.0,67.2349,67.2349,67.1414,67.1414,4600.0
2011-01-07 14:30:00,86.14,86.15,86.05,86.14,6000.0,67.1414,67.1492,67.0712,67.1414,6000.0
2011-01-07 14:35:00,86.13,86.27,86.09,86.24,6300.0,67.1336,67.2427,67.1024,67.2193,6300.0
2011-01-07 14:40:00,86.25,86.25,86.13,86.2,3900.0,67.2271,67.2271,67.1336,67.1882,3900.0
2011-01-07 14:45:00,86.21,86.23,86.17,86.21,36700.0,67.196,67.2115,67.1648,67.196,36700.0
2011-01-07 14:50:00,86.21,86.27,86.14,86.15,5100.0,67.196,67.2427,67.1414,67.1492,5100.0
2011-01-07 14:55:00,86.16,86.21,86.0,86.0,22700.0,67.157,67.196,67.0323,67.0323,22700.0
2011-01-07 15:00:00,86.04,86.17,86.04,86.13,17100.0,67.0634,67.1648,67.0634,67.1336,17100.0
2011-01-07 15:05:00,86.13,86.24,86.11,86.17,5500.0,67.1336,67.2193,67.118,67.1648,5500.0
2011-01-07 15:10:00,86.21,86.23,86.05,86.07,10100.0,67.196,67.2115,67.0712,67.0868,10100.0
2011-01-07 15:15:00,86.08,86.2,86.08,86.12,35100.0,67.0946,67.1882,67.0946,67.1258,35100.0
2011-01-07 15:20:00,86.12,86.16,86.05,86.1,17200.0,67.1258,67.157,67.0712,67.1102,17200.0
2011-01-07 15:25:00,86.11,86.14,85.98,85.98,13300.0,67.118,67.1414,67.0167,67.0167,13300.0
2011-01-07 15:30:00,86.01,86.08,85.96,86.01,19900.0,67.0401,67.0946,67.0011,67.0401,19900.0
2011-01-07 15:35:00,86.04,86.11,85.99,86.06,30100.0,67.0634,67.118,67.0245,67.079,30100.0
2011-01-07 15:40:00,86.06,86.07,85.96,86.0,24400.0,67.079,67.0868,67.0011,67.0323,24400.0
2011-01-07 15:45:00,85.98,86.14,85.95,85.95,28200.0,67.0167,67.1414,66.9933,66.9933,28200.0
2011-01-07 15:50:00,85.95,86.09,85.94,86.02,43900.0,66.9933,67.1024,66.9855,67.0479,43900.0
2011-01-07 15:55:00,86.01,86.05,85.98,86.02,32800.0,67.0401,67.0712,67.0167,67.0479,32800.0
2011-01-10 09:30:00,87.46,87.46,86.12,86.45,63500.0,68.1703,68.1703,67.1258,67.383,63500.0
2011-01-10 09:35:00,86.45,86.88,86.45,86.72,44100.0,67.383,67.7182,67.383,67.5935,44100.0
2011-01-10 09:40:00,86.67,86.75,86.45,86.74,26100.0,67.5545,67.6169,67.383,67.6091,26100.0
2011-01-10 09:45:00,86.75,86.87,86.25,86.26,38100.0,67.6169,67.7104,67.2271,67.2349,38100.0
2011-01-10 09:50:00,86.29,86.32,85.91,86.16,71700.0,67.2583,67.2817,66.9621,67.157,71700.0
2011-01-10 09:55:00,86.14,86.25,85.91,86.01,28800.0,67.1414,67.2271,66.9621,67.0401,28800.0
2011-01-10 10:00:00,86.06,86.28,85.94,86.2,53400.0,67.079,67.2505,66.9855,67.1882,53400.0
2011-01-10 10:05:00,86.19,86.33,86.13,86.2,20000.0,67.1804,67.2895,67.1336,67.1882,20000.0
2011-01-10 10:10:00,86.22,86.46,86.22,86.38,26700.0,67.2037,67.3908,67.2037,67.3285,26700.0
2011-01-10 10:15:00,86.39,86.46,86.12,86.18,33000.0,67.3363,67.3908,67.1258,67.1726,33000.0
2011-01-10 10:20:00,86.2,86.32,86.1,86.15,52900.0,67.1882,67.2817,67.1102,67.1492,52900.0
2011-01-10 10:25:00,86.11,86.38,86.11,86.14,26100.0,67.118,67.3285,67.118,67.1414,26100.0
2011-01-10 10:30:00,86.2,86.61,86.2,86.43,75800.0,67.1882,67.5077,67.1882,67.3674,75800.0
2011-01-10 10:35:00,86.4,86.43,86.2,86.22,16700.0,67.344,67.3674,67.1882,67.2037,16700.0
2011-01-10 10:40:00,86.22,86.4,86.22,86.35,71600.0,67.2037,67.344,67.2037,67.3051,71600.0
2011-01-10 10:45:00,86.35,86.45,86.25,86.43,11100.0,67.3051,67.383,67.2271,67.3674,11100.0
2011-01-10 10:50:00,86.43,86.45,86.32,86.35,14800.0,67.3674,67.383,67.2817,67.3051,14800.0
2011-01-10 10:55:00,86.34,86.36,86.24,86.35,23900.0,67.2973,67.3129,67.2193,67.3051,23900.0
2011-01-10 11:00:00,86.35,86.43,86.21,86.21,10100.0,67.3051,67.3674,67.196,67.196,10100.0
2011-01-10 11:05:00,86.2,86.45,86.15,86.45,12700.0,67.1882,67.383,67.1492,67.383,12700.0
2011-01-10 11:10:00,86.45,86.5,86.31,86.36,32000.0,67.383,67.422,67.2739,67.3129,32000.0
2011-01-10 11:15:00,86.38,86.46,86.25,86.46,24200.0,67.3285,67.3908,67.2271,67.3908,24200.0
2011-01-10 11:20:00,86.45,86.48,86.35,86.46,11100.0,67.383,67.4064,67.3051,67.3908,11100.0
2011-01-10 11:25:00,86.46,86.52,86.43,86.46,37200.0,67.3908,67.4376,67.3674,67.3908,37200.0
2011-01-10 11:30:00,86.46,86.5,86.34,86.38,22100.0,67.3908,67.422,67.2973,67.3285,22100.0
2011-01-10 11:35:00,86.38,86.47,86.38,86.46,15900.0,67.3285,67.3986,67.3285,67.3908,15900.0
2011-01-10 11:40:00,86.43,86.51,86.43,86.45,34200.0,67.3674,67.4298,67.3674,67.383,34200.0
2011-01-10 11:45:00,86.46,86.55,86.43,86.46,24400.0,67.3908,67.461,67.3674,67.3908,24400.0
2011-01-10 11:50:00,86.48,86.54,86.44,86.52,21800.0,67.4064,67.4532,67.3752,67.4376,21800.0
2011-01-10 11:55:00,86.52,86.6,86.49,86.55,11600.0,67.4376,67.4999,67.4142,67.461,11600.0
2011-01-10 12:00:00,86.56,86.69,86.56,86.62,29200.0,67.4688,67.5701,67.4688,67.5155,29200.0
2011-01-10 12:05:00,86.61,86.67,86.59,86.65,15600.0,67.5077,67.5545,67.4921,67.5389,15600.0
2011-01-10 12:10:00,86.65,86.66,86.42,86.43,35500.0,67.5389,67.5467,67.3596,67.3674,35500.0
2011-01-10 12:15:00,86.43,86.52,86.26,86.38,23100.0,67.3674,67.4376,67.2349,67.3285,23100.0
2011-01-10 12:20:00,86.38,86.45,86.31,86.43,20300.0,67.3285,67.383,67.2739,67.3674,20300.0
2011-01-10 12:25:00,86.43,86.5,86.37,86.42,25800.0,67.3674,67.422,67.3207,67.3596,25800.0
2011-01-10 12:30:00,86.41,86.46,86.29,86.45,16700.0,67.3518,67.3908,67.2583,67.383,16700.0
2011-01-10 12:35:00,86.46,86.53,86.42,86.47,17400.0,67.3908,67.4454,67.3596,67.3986,17400.0
2011-01-10 12:40:00,86.48,86.48,86.4,86.43,16000.0,67.4064,67.4064,67.344,67.3674,16000.0
2011-01-10 12:45:00,86.43,86.55,86.38,86.55,19300.0,67.3674,67.461,67.3285,67.461,19300.0
2011-01-10 12:50:00,86.55,86.66,86.54,86.57,10900.0,67.461,67.5467,67.4532,67.4766,10900.0
2011-01-10 12:55:00,86.58,86.67,86.58,86.61,11600.0,67.4843,67.5545,67.4843,67.5077,11600.0
2011-01-10 13:00:00,86.62,86.76,86.6,86.72,11900.0,67.5155,67.6246,67.4999,67.5935,11900.0
2011-01-10 13:05:00,86.72,86.86,86.63,86.7,28600.0,67.5935,67.7026,67.5233,67.5779,28600.0
2011-01-10 13:10:00,86.7,86.77,86.65,86.74,15800.0,67.5779,67.6324,67.5389,67.6091,15800.0
2011-01-10 13:15:00,86.74,86.75,86.56,86.61,30000.0,67.6091,67.6169,67.4688,67.5077,30000.0
2011-01-10 13:20:00,86.59,86.65,86.56,86.65,9100.0,67.4921,67.5389,67.4688,67.5389,9100.0
2011-01-10 13:25:00,86.67,86.86,86.63,86.83,10600.0,67.5545,67.7026,67.5233,67.6792,10600.0
2011-01-10 13:30:00,86.84,86.97,86.84,86.96,8900.0,67.687,67.7883,67.687,67.7805,8900.0
2011-01-10 13:35:00,86.97,87.0,86.76,86.84,16100.0,67.7883,67.8117,67.6246,67.687,16100.0
2011-01-10 13:40:00,86.82,86.9,86.76,86.9,9000.0,67.6714,67.7338,67.6246,67.7338,9000.0
2011-01-10 13:45:00,86.9,86.96,86.9,86.96,6200.0,67.7338,67.7805,67.7338,67.7805,6200.0
2011-01-10 13:50:00,86.96,86.96,86.91,86.92,9300.0,67.7805,67.7805,67.7416,67.7494,9300.0
2011-01-10 13:55:00,86.93,86.96,86.89,86.89,6400.0,67.7572,67.7805,67.726,67.726,6400.0
2011-01-10 14:00:00,86.89,86.89,86.75,86.76,10700.0,67.726,67.726,67.6169,67.6246,10700.0
2011-01-10 14:05:00,86.74,86.77,86.59,86.76,25200.0,67.6091,67.6324,67.4921,67.6246,25200.0
2011-01-10 14:10:00,86.75,86.89,86.72,86.81,10300.0,67.6169,67.726,67.5935,67.6636,10300.0
2011-01-10 14:15:00,86.83,86.84,86.7,86.73,10400.0,67.6792,67.687,67.5779,67.6013,10400.0
2011-01-10 14:20:00,86.74,86.88,86.73,86.86,5800.0,67.6091,67.7182,67.6013,67.7026,5800.0
2011-01-10 14:25:00,86.88,86.93,86.87,86.89,13400.0,67.7182,67.7572,67.7104,67.726,13400.0
2011-01-10 14:30:00,86.87,86.93,86.85,86.87,9900.0,67.7104,67.7572,67.6948,67.7104,9900.0
2011-01-10 14:35:00,86.86,86.9,86.86,86.87,26000.0,67.7026,67.7338,67.7026,67.7104,26000.0
2011-01-10 14:40:00,86.88,86.88,86.76,86.85,10000.0,67.7182,67.7182,67.6246,67.6948,10000.0
2011-01-10 14:45:00,86.79,86.84,86.78,86.79,16200.0,67.648,67.687,67.6402,67.648,16200.0
2011-01-10 14:50:00,86.8,86.95,86.79,86.95,9800.0,67.6558,67.7727,67.648,67.7727,9800.0
2011-01-10 14:55:00,86.96,87.1,86.96,87.1,23400.0,67.7805,67.8897,67.7805,67.8897,23400.0
2011-01-10 15:00:00,87.11,87.11,86.89,86.95,44400.0,67.8975,67.8975,67.726,67.7727,44400.0
2011-01-10 15:05:00,86.95,87.16,86.95,87.11,14100.0,67.7727,67.9364,67.7727,67.8975,14100.0
2011-01-10 15:10:00,87.11,87.14,87.04,87.04,7000.0,67.8975,67.9208,67.8429,67.8429,7000.0
2011-01-10 15:15:00,87.03,87.09,86.98,87.05,23200.0,67.8351,67.8819,67.7961,67.8507,23200.0
2011-01-10 15:20:00,87.05,87.07,87.02,87.06,17600.0,67.8507,67.8663,67.8273,67.8585,17600.0
2011-01-10 15:25:00,87.05,87.12,87.03,87.12,17700.0,67.8507,67.9052,67.8351,67.9052,17700.0
2011-01-10 15:30:00,87.13,87.17,87.11,87.13,30900.0,67.913,67.9442,67.8975,67.913,30900.0
2011-01-10 15:35:00,87.13,87.21,87.12,87.19,34800.0,67.913,67.9754,67.9052,67.9598,34800.0
2011-01-10 15:40:00,87.2,87.23,87.17,87.18,20000.0,67.9676,67.991,67.9442,67.952,20000.0
2011-01-10 15:45:00,87.19,87.3,87.15,87.27,51900.0,67.9598,68.0455,67.9286,68.0222,51900.0
2011-01-10 15:50:00,87.28,87.38,87.21,87.28,60100.0,68.03,68.1079,67.9754,68.03,60100.0
2011-01-10 15:55:00,87.29,87.38,87.2,87.24,51300.0,68.0378,68.1079,67.9676,67.9988,51300.0
2011-01-11 09:30:00,87.89,87.89,87.55,87.78,20800.0,68.5054,68.5054,68.2404,68.4197,20800.0
2011-01-11 09:35:00,87.79,87.97,87.68,87.81,9200.0,68.4275,68.5678,68.3417,68.4431,9200.0
2011-01-11 09:40:00,87.82,88.3,87.71,88.13,49800.0,68.4509,68.825,68.3651,68.6925,49800.0
2011-01-11 09:45:00,88.16,88.16,87.76,87.78,7900.0,68.7159,68.7159,68.4041,68.4197,7900.0
2011-01-11 09:50:00,87.81,88.07,87.81,87.96,13700.0,68.4431,68.6457,68.4431,68.56,13700.0
2011-01-11 09:55:00,87.98,88.07,87.93,87.96,10900.0,68.5756,68.6457,68.5366,68.56,10900.0
2011-01-11 10:00:00,87.97,88.11,87.87,88.0,17900.0,68.5678,68.6769,68.4898,68.5912,17900.0
2011-01-11 10:05:00,87.99,88.2,87.99,88.08,13700.0,68.5834,68.7471,68.5834,68.6535,13700.0
2011-01-11 10:10:00,88.08,88.1,87.95,88.03,8600.0,68.6535,68.6691,68.5522,68.6145,8600.0
2011-01-11 10:15:00,88.01,88.05,87.92,88.01,10500.0,68.599,68.6301,68.5288,68.599,10500.0
2011-01-11 10:20:00,88.0,88.09,87.94,88.05,12000.0,68.5912,68.6613,68.5444,68.6301,12000.0
2011-01-11 10:25:00,88.01,88.17,88.01,88.11,13500.0,68.599,68.7237,68.599,68.6769,13500.0
2011-01-11 10:30:00,88.13,88.13,88.01,88.02,8600.0,68.6925,68.6925,68.599,68.6068,8600.0
2011-01-11 10:35:00,88.0,88.05,87.96,88.03,8300.0,68.5912,68.6301,68.56,68.6145,8300.0
2011-01-11 10:40:00,88.04,88.09,87.98,87.99,19300.0,68.6223,68.6613,68.5756,68.5834,19300.0
2011-01-11 10:45:00,87.99,88.07,87.93,87.93,13500.0,68.5834,68.6457,68.5366,68.5366,13500.0
2011-01-11 10:50:00,87.92,88.09,87.92,88.05,9600.0,68.5288,68.6613,68.5288,68.6301,9600.0
2011-01-11 10:55:00,88.07,88.07,87.94,88.05,8300.0,68.6457,68.6457,68.5444,68.6301,8300.0
2011-01-11 11:00:00,88.06,88.12,88.0,88.05,31000.0,68.6379,68.6847,68.5912,68.6301,31000.0
2011-01-11 11:05:00,88.09,88.14,88.05,88.13,12600.0,68.6613,68.7003,68.6301,68.6925,12600.0
2011-01-11 11:10:00,88.13,88.16,88.11,88.14,6000.0,68.6925,68.7159,68.6769,68.7003,6000.0
2011-01-11 11:15:00,88.12,88.14,88.04,88.07,12900.0,68.6847,68.7003,68.6223,68.6457,12900.0
2011-01-11 11:20:00,88.11,88.14,88.11,88.13,3300.0,68.6769,68.7003,68.6769,68.6925,3300.0
2011-01-11 11:25:00,88.14,88.14,88.08,88.11,9500.0,68.7003,68.7003,68.6535,68.6769,9500.0
2011-01-11 11:30:00,88.11,88.15,88.08,88.08,10800.0,68.6769,68.7081,68.6535,68.6535,10800.0
2011-01-11 11:35:00,88.07,88.1,87.94,87.95,11800.0,68.6457,68.6691,68.5444,68.5522,11800.0
2011-01-11 11:40:00,87.94,88.04,87.94,87.97,6100.0,68.5444,68.6223,68.5444,68.5678,6100.0
2011-01-11 11:45:00,88.01,88.01,87.89,87.97,15100.0,68.599,68.599,68.5054,68.5678,15100.0
2011-01-11 11:50:00,87.95,87.97,87.87,87.89,11600.0,68.5522,68.5678,68.4898,68.5054,11600.0
2011-01-11 11:55:00,87.89,87.98,87.86,87.95,7500.0,68.5054,68.5756,68.482,68.5522,7500.0
2011-01-11 12:00:00,87.94,87.96,87.87,87.87,12500.0,68.5444,68.56,68.4898,68.4898,12500.0
2011-01-11 12:05:00,87.91,87.94,87.9,87.9,1500.0,68.521,68.5444,68.5132,68.5132,1500.0
2011-01-11 12:10:00,87.91,87.99,87.85,87.99,4600.0,68.521,68.5834,68.4742,68.5834,4600.0
2011-01-11 12:15:00,88.02,88.04,87.98,87.99,7100.0,68.6068,68.6223,68.5756,68.5834,7100.0
2011-01-11 12:20:00,87.98,88.02,87.98,88.02,3400.0,68.5756,68.6068,68.5756,68.6068,3400.0
2011-01-11 12:25:00,88.01,88.02,88.0,88.01,3500.0,68.599,68.6068,68.5912,68.599,3500.0
2011-01-11 12:30:00,88.01,88.02,87.94,87.95,12400.0,68.599,68.6068,68.5444,68.5522,12400.0
2011-01-11 12:35:00,87.94,88.0,87.93,87.98,7800.0,68.5444,68.5912,68.5366,68.5756,7800.0
2011-01-11 12:40:00,87.95,87.99,87.94,87.98,4700.0,68.5522,68.5834,68.5444,68.5756,4700.0
2011-01-11 12:45:00,87.95,88.05,87.94,88.04,4200.0,68.5522,68.6301,68.5444,68.6223,4200.0
2011-01-11 12:50:00,88.05,88.06,88.0,88.03,3300.0,68.6301,68.6379,68.5912,68.6145,3300.0
2011-01-11 12:55:00,88.02,88.06,88.01,88.02,9200.0,68.6068,68.6379,68.599,68.6068,9200.0
2011-01-11 13:00:00,88.03,88.06,88.01,88.03,7200.0,68.6145,68.6379,68.599,68.6145,7200.0
2011-01-11 13:05:00,88.03,88.03,87.75,87.86,9200.0,68.6145,68.6145,68.3963,68.482,9200.0
2011-01-11 13:10:00,87.82,87.82,87.46,87.6,14200.0,68.4509,68.4509,68.1703,68.2794,14200.0
2011-01-11 13:15:00,87.57,87.72,87.54,87.67,4000.0,68.256,68.3729,68.2326,68.3339,4000.0
2011-01-11 13:20:00,87.68,87.84,87.68,87.84,4100.0,68.3417,68.4665,68.3417,68.4665,4100.0
2011-01-11 13:25:00,87.84,87.86,87.81,87.82,2500.0,68.4665,68.482,68.4431,68.4509,2500.0
2011-01-11 13:30:00,87.83,87.84,87.75,87.77,6300.0,68.4587,68.4665,68.3963,68.4119,6300.0
2011-01-11 13:35:00,87.8,87.82,87.75,87.75,8400.0,68.4353,68.4509,68.3963,68.3963,8400.0
2011-01-11 13:40:00,87.76,87.77,87.72,87.77,4100.0,68.4041,68.4119,68.3729,68.4119,4100.0
2011-01-11 13:45:00,87.76,87.79,87.73,87.75,9000.0,68.4041,68.4275,68.3807,68.3963,9000.0
2011-01-11 13:50:00,87.76,87.76,87.68,87.73,7200.0,68.4041,68.4041,68.3417,68.3807,7200.0
2011-01-11 13:55:00,87.74,87.75,87.62,87.65,19300.0,68.3885,68.3963,68.295,68.3184,19300.0
2011-01-11 14:00:00,87.66,87.68,87.5,87.54,6900.0,68.3261,68.3417,68.2014,68.2326,6900.0
2011-01-11 14:05:00,87.54,87.65,87.46,87.65,15100.0,68.2326,68.3184,68.1703,68.3184,15100.0
2011-01-11 14:10:00,87.65,87.86,87.64,87.86,21100.0,68.3184,68.482,68.3106,68.482,21100.0
2011-01-11 14:15:00,87.83,87.83,87.77,87.81,5900.0,68.4587,68.4587,68.4119,68.4431,5900.0
2011-01-11 14:20:00,87.8,87.8,87.69,87.7,6500.0,68.4353,68.4353,68.3495,68.3573,6500.0
2011-01-11 14:25:00,87.69,87.91,87.68,87.91,7300.0,68.3495,68.521,68.3417,68.521,7300.0
2011-01-11 14:30:00,87.92,87.93,87.85,87.89,5300.0,68.5288,68.5366,68.4742,68.5054,5300.0
2011-01-11 14:35:00,87.89,87.97,87.87,87.93,31900.0,68.5054,68.5678,68.4898,68.5366,31900.0
2011-01-11 14:40:00,87.91,87.96,87.86,87.92,10400.0,68.521,68.56,68.482,68.5288,10400.0
2011-01-11 14:45:00,87.9,87.9,87.79,87.8,5400.0,68.5132,68.5132,68.4275,68.4353,5400.0
2011-01-11 14:50:00,87.83,87.89,87.76,87.77,7500.0,68.4587,68.5054,68.4041,68.4119,7500.0
2011-01-11 14:55:00,87.77,87.96,87.77,87.96,19600.0,68.4119,68.56,68.4119,68.56,19600.0
2011-01-11 15:00:00,87.95,87.98,87.91,87.98,13000.0,68.5522,68.5756,68.521,68.5756,13000.0
2011-01-11 15:05:00,87.98,88.02,87.94,87.97,26900.0,68.5756,68.6068,68.5444,68.5678,26900.0
2011-01-11 15:10:00,87.97,87.97,87.87,87.91,8400.0,68.5678,68.5678,68.4898,68.521,8400.0
2011-01-11 15:15:00,87.9,87.97,87.85,87.86,8600.0,68.5132,68.5678,68.4742,68.482,8600.0
2011-01-11 15:20:00,87.87,87.89,87.79,87.87,6700.0,68.4898,68.5054,68.4275,68.4898,6700.0
2011-01-11 15:25:00,87.87,87.93,87.81,87.88,16800.0,68.4898,68.5366,68.4431,68.4976,16800.0
2011-01-11 15:30:00,87.88,87.9,87.81,87.86,28900.0,68.4976,68.5132,68.4431,68.482,28900.0
2011-01-11 15:35:00,87.88,87.92,87.81,87.82,24600.0,68.4976,68.5288,68.4431,68.4509,24600.0
2011-01-11 15:40:00,87.81,87.82,87.73,87.81,14700.0,68.4431,68.4509,68.3807,68.4431,14700.0
2011-01-11 15:45:00,87.81,87.85,87.78,87.8,20500.0,68.4431,68.4742,68.4197,68.4353,20500.0
2011-01-11 15:50:00,87.8,87.85,87.76,87.77,25900.0,68.4353,68.4742,68.4041,68.4119,25900.0
2011-01-11 15:55:00,87.77,87.82,87.77,87.8,38200.0,68.4119,68.4509,68.4119,68.4353,38200.0
2011-01-12 09:30:00,88.52,88.52,88.28,88.48,18800.0,68.9965,68.9965,68.8094,68.9653,18800.0
2011-01-12 09:35:00,88.49,88.57,88.33,88.46,15600.0,68.9731,69.0354,68.8484,68.9497,15600.0
2011-01-12 09:40:00,88.47,88.55,88.31,88.44,22700.0,68.9575,69.0199,68.8328,68.9341,22700.0
2011-01-12 09:45:00,88.44,88.44,88.2,88.25,9200.0,68.9341,68.9341,68.7471,68.786,9200.0
2011-01-12 09:50:00,88.24,88.33,88.21,88.28,13600.0,68.7782,68.8484,68.7548,68.8094,13600.0
2011-01-12 09:55:00,88.27,88.39,88.19,88.39,13400.0,68.8016,68.8951,68.7393,68.8951,13400.0
2011-01-12 10:00:00,88.39,88.48,88.24,88.24,8800.0,68.8951,68.9653,68.7782,68.7782,8800.0
2011-01-12 10:05:00,88.23,88.32,88.19,88.23,18600.0,68.7704,68.8406,68.7393,68.7704,18600.0
2011-01-12 10:10:00,88.23,88.48,88.23,88.45,8400.0,68.7704,68.9653,68.7704,68.9419,8400.0
2011-01-12 10:15:00,88.48,88.68,88.45,88.51,19800.0,68.9653,69.1212,68.9419,68.9887,19800.0
2011-01-12 10:20:00,88.5,88.56,88.5,88.52,4400.0,68.9809,69.0277,68.9809,68.9965,4400.0
2011-01-12 10:25:00,88.44,88.45,88.36,88.42,3600.0,68.9341,68.9419,68.8718,68.9185,3600.0
2011-01-12 10:30:00,88.39,88.56,88.39,88.55,4000.0,68.8951,69.0277,68.8951,69.0199,4000.0
2011-01-12 10:35:00,88.58,88.59,88.48,88.48,3600.0,69.0432,69.051,68.9653,68.9653,3600.0
2011-01-12 10:40:00,88.52,88.63,88.48,88.63,2400.0,68.9965,69.0822,68.9653,69.0822,2400.0
2011-01-12 10:45:00,88.65,88.66,88.49,88.49,3700.0,69.0978,69.1056,68.9731,68.9731,3700.0
2011-01-12 10:50:00,88.49,88.54,88.48,88.5,3900.0,68.9731,69.0121,68.9653,68.9809,3900.0
2011-01-12 10:55:00,88.5,88.59,88.48,88.56,7400.0,68.9809,69.051,68.9653,69.0277,7400.0
2011-01-12 11:00:00,88.52,88.56,88.48,88.48,5000.0,68.9965,69.0277,68.9653,68.9653,5000.0
2011-01-12 11:05:00,88.51,88.58,88.47,88.48,17000.0,68.9887,69.0432,68.9575,68.9653,17000.0
2011-01-12 11:10:00,88.53,88.58,88.52,88.56,2300.0,69.0043,69.0432,68.9965,69.0277,2300.0
2011-01-12 11:15:00,88.58,88.74,88.57,88.7,5200.0,69.0432,69.168,69.0354,69.1368,5200.0
2011-01-12 11:20:00,88.71,88.72,88.63,88.67,8100.0,69.1446,69.1524,69.0822,69.1134,8100.0
2011-01-12 11:25:00,88.66,88.67,88.49,88.53,12300.0,69.1056,69.1134,68.9731,69.0043,12300.0
2011-01-12 11:30:00,88.54,88.61,88.53,88.61,3400.0,69.0121,69.0666,69.0043,69.0666,3400.0
2011-01-12 11:35:00,88.62,88.7,88.62,88.63,4800.0,69.0744,69.1368,69.0744,69.0822,4800.0
2011-01-12 11:40:00,88.67,88.72,88.67,88.72,1700.0,69.1134,69.1524,69.1134,69.1524,1700.0
2011-01-12 11:45:00,88.71,88.75,88.66,88.66,12900.0,69.1446,69.1757,69.1056,69.1056,12900.0
2011-01-12 11:50:00,88.68,88.72,88.65,88.72,3500.0,69.1212,69.1524,69.0978,69.1524,3500.0
2011-01-12 11:55:00,88.69,88.75,88.61,88.61,8900.0,69.129,69.1757,69.0666,69.0666,8900.0
2011-01-12 12:00:00,88.6,88.7,88.56,88.65,13400.0,69.0588,69.1368,69.0277,69.0978,13400.0
2011-01-12 12:05:00,88.67,88.75,88.66,88.7,9700.0,69.1134,69.1757,69.1056,69.1368,9700.0
2011-01-12 12:10:00,88.7,88.75,88.67,88.75,9100.0,69.1368,69.1757,69.1134,69.1757,9100.0
2011-01-12 12:15:00,88.75,88.84,88.72,88.79,10400.0,69.1757,69.2459,69.1524,69.2069,10400.0
2011-01-12 12:20:00,88.82,88.86,88.76,88.86,4500.0,69.2303,69.2615,69.1835,69.2615,4500.0
2011-01-12 12:25:00,88.88,88.95,88.71,88.86,41400.0,69.2771,69.3316,69.1446,69.2615,41400.0
2011-01-12 12:30:00,88.89,88.94,88.83,88.84,9600.0,69.2849,69.3238,69.2381,69.2459,9600.0
2011-01-12 12:35:00,88.84,88.9,88.75,88.82,12700.0,69.2459,69.2927,69.1757,69.2303,12700.0
2011-01-12 12:40:00,88.84,88.9,88.83,88.88,7900.0,69.2459,69.2927,69.2381,69.2771,7900.0
2011-01-12 12:45:00,88.86,88.89,88.8,88.87,8200.0,69.2615,69.2849,69.2147,69.2693,8200.0
2011-01-12 12:50:00,88.85,88.87,88.73,88.75,27800.0,69.2537,69.2693,69.1602,69.1757,27800.0
2011-01-12 12:55:00,88.75,88.83,88.73,88.75,6400.0,69.1757,69.2381,69.1602,69.1757,6400.0
2011-01-12 13:00:00,88.75,88.75,88.69,88.74,8200.0,69.1757,69.1757,69.129,69.168,8200.0
2011-01-12 13:05:00,88.74,88.74,88.5,88.5,7100.0,69.168,69.168,68.9809,68.9809,7100.0
2011-01-12 13:10:00,88.52,88.64,88.52,88.64,3900.0,68.9965,69.09,68.9965,69.09,3900.0
2011-01-12 13:15:00,88.66,88.71,88.65,88.71,1900.0,69.1056,69.1446,69.0978,69.1446,1900.0
2011-01-12 13:20:00,88.73,88.76,88.6,88.71,9000.0,69.1602,69.1835,69.0588,69.1446,9000.0
2011-01-12 13:25:00,88.71,88.72,88.67,88.7,5200.0,69.1446,69.1524,69.1134,69.1368,5200.0
2011-01-12 13:30:00,88.7,88.74,88.7,88.71,6300.0,69.1368,69.168,69.1368,69.1446,6300.0
2011-01-12 13:35:00,88.71,88.71,88.66,88.68,2500.0,69.1446,69.1446,69.1056,69.1212,2500.0
2011-01-12 13:40:00,88.68,88.72,88.67,88.71,4500.0,69.1212,69.1524,69.1134,69.1446,4500.0
2011-01-12 13:45:00,88.7,88.7,88.64,88.64,2200.0,69.1368,69.1368,69.09,69.09,2200.0
2011-01-12 13:50:00,88.63,88.69,88.62,88.68,3300.0,69.0822,69.129,69.0744,69.1212,3300.0
2011-01-12 13:55:00,88.7,88.71,88.62,88.62,7200.0,69.1368,69.1446,69.0744,69.0744,7200.0
2011-01-12 14:00:00,88.62,88.64,88.52,88.62,11100.0,69.0744,69.09,68.9965,69.0744,11100.0
2011-01-12 14:05:00,88.64,88.7,88.61,88.7,3800.0,69.09,69.1368,69.0666,69.1368,3800.0
2011-01-12 14:10:00,88.7,88.7,88.63,88.66,2500.0,69.1368,69.1368,69.0822,69.1056,2500.0
2011-01-12 14:15:00,88.66,88.7,88.6,88.62,5600.0,69.1056,69.1368,69.0588,69.0744,5600.0
2011-01-12 14:20:00,88.62,88.69,88.6,88.66,4500.0,69.0744,69.129,69.0588,69.1056,4500.0
2011-01-12 14:25:00,88.71,88.74,88.67,88.68,4900.0,69.1446,69.168,69.1134,69.1212,4900.0
2011-01-12 14:30:00,88.67,88.75,88.67,88.74,4700.0,69.1134,69.1757,69.1134,69.168,4700.0
2011-01-12 14:35:00,88.75,88.78,88.68,88.68,11100.0,69.1757,69.1991,69.1212,69.1212,11100.0
2011-01-12 14:40:00,88.7,88.83,88.7,88.7,7900.0,69.1368,69.2381,69.1368,69.1368,7900.0
2011-01-12 14:45:00,88.7,88.76,88.7,88.75,6600.0,69.1368,69.1835,69.1368,69.1757,6600.0
2011-01-12 14:50:00,88.74,88.83,88.74,88.75,8400.0,69.168,69.2381,69.168,69.1757,8400.0
2011-01-12 14:55:00,88.75,88.82,88.75,88.78,7400.0,69.1757,69.2303,69.1757,69.1991,7400.0
2011-01-12 15:00:00,88.76,88.78,88.72,88.78,8600.0,69.1835,69.1991,69.1524,69.1991,8600.0
2011-01-12 15:05:00,88.78,88.8,88.71,88.72,5900.0,69.1991,69.2147,69.1446,69.1524,5900.0
2011-01-12 15:10:00,88.72,88.72,88.61,88.66,6900.0,69.1524,69.1524,69.0666,69.1056,6900.0
2011-01-12 15:15:00,88.64,88.67,88.55,88.61,15800.0,69.09,69.1134,69.0199,69.0666,15800.0
2011-01-12 15:20:00,88.59,88.62,88.5,88.59,9400.0,69.051,69.0744,68.9809,69.051,9400.0
2011-01-12 15:25:00,88.6,88.63,88.51,88.62,11300.0,69.0588,69.0822,68.9887,69.0744,11300.0
2011-01-12 15:30:00,88.62,88.64,88.56,88.62,17600.0,69.0744,69.09,69.0277,69.0744,17600.0
2011-01-12 15:35:00,88.61,88.62,88.51,88.59,11100.0,69.0666,69.0744,68.9887,69.051,11100.0
2011-01-12 15:40:00,88.56,88.63,88.49,88.62,16900.0,69.0277,69.0822,68.9731,69.0744,16900.0
2011-01-12 15:45:00,88.63,88.73,88.61,88.65,31200.0,69.0822,69.1602,69.0666,69.0978,31200.0
2011-01-12 15:50:00,88.66,88.7,88.64,88.69,31400.0,69.1056,69.1368,69.09,69.129,31400.0
2011-01-12 15:55:00,88.68,88.73,88.62,88.64,69200.0,69.1212,69.1602,69.0744,69.09,69200.0
2011-01-13 09:30:00,89.24,89.33,88.87,88.87,35000.0,69.5577,69.6278,69.2693,69.2693,35000.0
2011-01-13 09:35:00,88.93,89.16,88.88,88.88,26900.0,69.316,69.4953,69.2771,69.2771,26900.0
2011-01-13 09:40:00,88.89,88.93,88.54,88.69,29000.0,69.2849,69.316,69.0121,69.129,29000.0
2011-01-13 09:45:00,88.63,88.69,88.33,88.39,37800.0,69.0822,69.129,68.8484,68.8951,37800.0
2011-01-13 09:50:00,88.37,88.75,88.36,88.6,14800.0,68.8796,69.1757,68.8718,69.0588,14800.0
2011-01-13 09:55:00,88.58,88.65,88.54,88.65,9500.0,69.0432,69.0978,69.0121,69.0978,9500.0
2011-01-13 10:00:00,88.65,88.68,88.21,88.21,14200.0,69.0978,69.1212,68.7548,68.7548,14200.0
2011-01-13 10:05:00,88.22,88.59,88.19,88.55,12700.0,68.7626,69.051,68.7393,69.0199,12700.0
2011-01-13 10:10:00,88.52,88.65,88.3,88.59,19400.0,68.9965,69.0978,68.825,69.051,19400.0
2011-01-13 10:15:00,88.59,88.72,88.59,88.63,9300.0,69.051,69.1524,69.051,69.0822,9300.0
2011-01-13 10:20:00,88.64,88.79,88.62,88.78,9300.0,69.09,69.2069,69.0744,69.1991,9300.0
2011-01-13 10:25:00,88.76,88.84,88.71,88.73,16300.0,69.1835,69.2459,69.1446,69.1602,16300.0
2011-01-13 10:30:00,88.71,88.74,88.66,88.68,7100.0,69.1446,69.168,69.1056,69.1212,7100.0
2011-01-13 10:35:00,88.69,88.95,88.69,88.95,16600.0,69.129,69.3316,69.129,69.3316,16600.0
2011-01-13 10:40:00,88.95,89.05,88.78,88.92,36100.0,69.3316,69.4096,69.1991,69.3083,36100.0
2011-01-13 10:45:00,88.93,89.01,88.92,88.97,10300.0,69.316,69.3784,69.3083,69.3472,10300.0
2011-01-13 10:50:00,88.97,89.11,88.95,89.11,24000.0,69.3472,69.4563,69.3316,69.4563,24000.0
2011-01-13 10:55:00,89.13,89.16,89.04,89.08,22900.0,69.4719,69.4953,69.4018,69.433,22900.0
2011-01-13 11:00:00,89.01,89.14,88.94,89.14,11400.0,69.3784,69.4797,69.3238,69.4797,11400.0
2011-01-13 11:05:00,89.15,89.17,89.01,89.16,27900.0,69.4875,69.5031,69.3784,69.4953,27900.0
2011-01-13 11:10:00,89.17,89.19,89.07,89.16,22500.0,69.5031,69.5187,69.4252,69.4953,22500.0
2011-01-13 11:15:00,89.18,89.28,89.18,89.22,12700.0,69.5109,69.5889,69.5109,69.5421,12700.0
2011-01-13 11:20:00,89.19,89.21,88.97,88.97,10800.0,69.5187,69.5343,69.3472,69.3472,10800.0
2011-01-13 11:25:00,88.97,88.99,88.84,88.86,8100.0,69.3472,69.3628,69.2459,69.2615,8100.0
2011-01-13 11:30:00,88.88,89.15,88.88,89.15,5800.0,69.2771,69.4875,69.2771,69.4875,5800.0
2011-01-13 11:35:00,89.12,89.17,89.01,89.02,5000.0,69.4641,69.5031,69.3784,69.3862,5000.0
2011-01-13 11:40:00,89.03,89.03,88.96,88.97,5100.0,69.394,69.394,69.3394,69.3472,5100.0
2011-01-13 11:45:00,89.0,89.01,88.81,88.85,7600.0,69.3706,69.3784,69.2225,69.2537,7600.0
2011-01-13 11:50:00,88.82,88.84,88.6,88.63,18800.0,69.2303,69.2459,69.0588,69.0822,18800.0
2011-01-13 11:55:00,88.66,88.77,88.61,88.75,8300.0,69.1056,69.1913,69.0666,69.1757,8300.0
2011-01-13 12:00:00,88.75,88.82,88.75,88.82,5800.0,69.1757,69.2303,69.1757,69.2303,5800.0
2011-01-13 12:05:00,88.82,88.86,88.79,88.86,3900.0,69.2303,69.2615,69.2069,69.2615,3900.0
2011-01-13 12:10:00,88.86,88.87,88.72,88.72,3000.0,69.2615,69.2693,69.1524,69.1524,3000.0
2011-01-13 12:15:00,88.74,88.92,88.73,88.88,5600.0,69.168,69.3083,69.1602,69.2771,5600.0
2011-01-13 12:20:00,88.86,88.9,88.8,88.82,33900.0,69.2615,69.2927,69.2147,69.2303,33900.0
2011-01-13 12:25:00,88.82,88.89,88.8,88.86,6000.0,69.2303,69.2849,69.2147,69.2615,6000.0
2011-01-13 12:30:00,88.86,88.86,88.76,88.76,6300.0,69.2615,69.2615,69.1835,69.1835,6300.0
2011-01-13 12:35:00,88.76,88.78,88.59,88.65,16600.0,69.1835,69.1991,69.051,69.0978,16600.0
2011-01-13 12:40:00,88.63,88.79,88.63,88.7,10400.0,69.0822,69.2069,69.0822,69.1368,10400.0
2011-01-13 12:45:00,88.68,88.72,88.67,88.69,12700.0,69.1212,69.1524,69.1134,69.129,12700.0
2011-01-13 12:50:00,88.69,88.73,88.65,88.71,11400.0,69.129,69.1602,69.0978,69.1446,11400.0
2011-01-13 12:55:00,88.71,88.72,88.64,88.65,7700.0,69.1446,69.1524,69.09,69.0978,7700.0
2011-01-13 13:00:00,88.66,88.66,88.41,88.51,28000.0,69.1056,69.1056,68.9107,68.9887,28000.0
2011-01-13 13:05:00,88.5,88.58,88.46,88.5,73300.0,68.9809,69.0432,68.9497,68.9809,73300.0
2011-01-13 13:10:00,88.53,88.57,88.46,88.49,32400.0,69.0043,69.0354,68.9497,68.9731,32400.0
2011-01-13 13:15:00,88.48,88.54,88.46,88.49,9800.0,68.9653,69.0121,68.9497,68.9731,9800.0
2011-01-13 13:20:00,88.49,88.55,88.38,88.54,57500.0,68.9731,69.0199,68.8874,69.0121,57500.0
2011-01-13 13:25:00,88.53,88.58,88.47,88.58,48000.0,69.0043,69.0432,68.9575,69.0432,48000.0
2011-01-13 13:30:00,88.58,88.74,88.58,88.64,10000.0,69.0432,69.168,69.0432,69.09,10000.0
2011-01-13 13:35:00,88.66,88.79,88.63,88.74,13800.0,69.1056,69.2069,69.0822,69.168,13800.0
2011-01-13 13:40:00,88.78,88.8,88.59,88.66,25700.0,69.1991,69.2147,69.051,69.1056,25700.0
2011-01-13 13:45:00,88.63,88.69,88.54,88.66,51800.0,69.0822,69.129,69.0121,69.1056,51800.0
2011-01-13 13:50:00,88.68,88.74,88.58,88.66,35900.0,69.1212,69.168,69.0432,69.1056,35900.0
2011-01-13 13:55:00,88.66,88.71,88.58,88.67,26000.0,69.1056,69.1446,69.0432,69.1134,26000.0
2011-01-13 14:00:00,88.68,88.73,88.55,88.68,45300.0,69.1212,69.1602,69.0199,69.1212,45300.0
2011-01-13 14:05:00,88.7,88.7,88.6,88.65,27500.0,69.1368,69.1368,69.0588,69.0978,27500.0
2011-01-13 14:10:00,88.65,88.66,88.33,88.34,41600.0,69.0978,69.1056,68.8484,68.8562,41600.0
2011-01-13 14:15:00,88.34,88.36,88.23,88.23,32300.0,68.8562,68.8718,68.7704,68.7704,32300.0
2011-01-13 14:20:00,88.26,88.29,88.25,88.28,11000.0,68.7938,68.8172,68.786,68.8094,11000.0
2011-01-13 14:25:00,88.26,88.35,88.23,88.35,13700.0,68.7938,68.864,68.7704,68.864,13700.0
2011-01-13 14:30:00,88.37,88.47,88.36,88.43,8100.0,68.8796,68.9575,68.8718,68.9263,8100.0
2011-01-13 14:35:00,88.42,88.49,88.42,88.47,5600.0,68.9185,68.9731,68.9185,68.9575,5600.0
2011-01-13 14:40:00,88.47,88.57,88.45,88.56,14500.0,68.9575,69.0354,68.9419,69.0277,14500.0
2011-01-13 14:45:00,88.56,88.61,88.53,88.59,18600.0,69.0277,69.0666,69.0043,69.051,18600.0
2011-01-13 14:50:00,88.58,88.59,88.48,88.48,30700.0,69.0432,69.051,68.9653,68.9653,30700.0
2011-01-13 14:55:00,88.48,88.55,88.48,88.5,9900.0,68.9653,69.0199,68.9653,68.9809,9900.0
2011-01-13 15:00:00,88.51,88.62,88.5,88.62,8500.0,68.9887,69.0744,68.9809,69.0744,8500.0
2011-01-13 15:05:00,88.64,88.68,88.57,88.64,17800.0,69.09,69.1212,69.0354,69.09,17800.0
2011-01-13 15:10:00,88.63,88.76,88.63,88.74,23000.0,69.0822,69.1835,69.0822,69.168,23000.0
2011-01-13 15:15:00,88.72,88.76,88.64,88.75,14700.0,69.1524,69.1835,69.09,69.1757,14700.0
2011-01-13 15:20:00,88.75,88.8,88.72,88.77,12200.0,69.1757,69.2147,69.1524,69.1913,12200.0
2011-01-13 15:25:00,88.76,88.77,88.64,88.64,29000.0,69.1835,69.1913,69.09,69.09,29000.0
2011-01-13 15:30:00,88.64,88.75,88.57,88.7,38200.0,69.09,69.1757,69.0354,69.1368,38200.0
2011-01-13 15:35:00,88.71,88.78,88.7,88.76,20600.0,69.1446,69.1991,69.1368,69.1835,20600.0
2011-01-13 15:40:00,88.76,88.89,88.7,88.88,40900.0,69.1835,69.2849,69.1368,69.2771,40900.0
2011-01-13 15:45:00,88.89,89.07,88.89,88.98,58100.0,69.2849,69.4252,69.2849,69.355,58100.0
2011-01-13 15:50:00,88.99,89.39,88.98,89.29,98800.0,69.3628,69.6746,69.355,69.5966,98800.0
2011-01-13 15:55:00,89.3,89.44,89.2,89.22,117800.0,69.6044,69.7136,69.5265,69.5421,117800.0
2011-01-14 09:30:00,88.88,89.14,88.88,89.11,14000.0,69.2771,69.4797,69.2771,69.4563,14000.0
2011-01-14 09:35:00,89.11,89.64,89.11,89.6,36800.0,69.4563,69.8695,69.4563,69.8383,36800.0
2011-01-14 09:40:00,89.63,89.76,89.54,89.65,32600.0,69.8617,69.963,69.7915,69.8772,32600.0
2011-01-14 09:45:00,89.65,89.87,89.6,89.72,28800.0,69.8772,70.0487,69.8383,69.9318,28800.0
2011-01-14 09:50:00,89.72,90.0,89.63,89.82,44700.0,69.9318,70.1501,69.8617,70.0098,44700.0
2011-01-14 09:55:00,89.75,89.78,89.52,89.7,36200.0,69.9552,69.9786,69.7759,69.9162,36200.0
2011-01-14 10:00:00,89.72,89.84,89.68,89.78,29600.0,69.9318,70.0253,69.9006,69.9786,29600.0
2011-01-14 10:05:00,89.75,89.75,89.38,89.46,23200.0,69.9552,69.9552,69.6668,69.7292,23200.0
2011-01-14 10:10:00,89.46,89.54,89.37,89.54,26500.0,69.7292,69.7915,69.659,69.7915,26500.0
2011-01-14 10:15:00,89.54,89.64,89.46,89.5,45200.0,69.7915,69.8695,69.7292,69.7603,45200.0
2011-01-14 10:20:00,89.47,89.48,89.18,89.18,8600.0,69.7369,69.7447,69.5109,69.5109,8600.0
2011-01-14 10:25:00,89.18,89.2,88.97,88.97,12900.0,69.5109,69.5265,69.3472,69.3472,12900.0
2011-01-14 10:30:00,88.95,89.1,88.95,89.08,12400.0,69.3316,69.4486,69.3316,69.433,12400.0
2011-01-14 10:35:00,89.07,89.07,88.95,88.98,16700.0,69.4252,69.4252,69.3316,69.355,16700.0
2011-01-14 10:40:00,89.0,89.22,89.0,89.22,5300.0,69.3706,69.5421,69.3706,69.5421,5300.0
2011-01-14 10:45:00,89.26,89.52,89.22,89.5,26300.0,69.5733,69.7759,69.5421,69.7603,26300.0
2011-01-14 10:50:00,89.49,89.53,89.49,89.49,9000.0,69.7525,69.7837,69.7525,69.7525,9000.0
2011-01-14 10:55:00,89.49,89.54,89.49,89.52,12300.0,69.7525,69.7915,69.7525,69.7759,12300.0
2011-01-14 11:00:00,89.49,89.57,89.49,89.51,9400.0,69.7525,69.8149,69.7525,69.7681,9400.0
2011-01-14 11:05:00,89.52,89.62,89.5,89.51,3900.0,69.7759,69.8539,69.7603,69.7681,3900.0
2011-01-14 11:10:00,89.53,89.6,89.49,89.53,15500.0,69.7837,69.8383,69.7525,69.7837,15500.0
2011-01-14 11:15:00,89.53,89.61,89.52,89.57,26900.0,69.7837,69.8461,69.7759,69.8149,26900.0
2011-01-14 11:20:00,89.57,89.6,89.56,89.57,30300.0,69.8149,69.8383,69.8071,69.8149,30300.0
2011-01-14 11:25:00,89.57,89.72,89.57,89.72,16000.0,69.8149,69.9318,69.8149,69.9318,16000.0
2011-01-14 11:30:00,89.7,89.71,89.52,89.55,14600.0,69.9162,69.924,69.7759,69.7993,14600.0
2011-01-14 11:35:00,89.55,89.56,89.35,89.49,10600.0,69.7993,69.8071,69.6434,69.7525,10600.0
2011-01-14 11:40:00,89.49,89.6,89.49,89.51,10200.0,69.7525,69.8383,69.7525,69.7681,10200.0
2011-01-14 11:45:00,89.52,89.68,89.51,89.68,8200.0,69.7759,69.9006,69.7681,69.9006,8200.0
2011-01-14 11:50:00,89.68,89.68,89.59,89.59,8600.0,69.9006,69.9006,69.8305,69.8305,8600.0
2011-01-14 11:55:00,89.62,89.7,89.58,89.62,6400.0,69.8539,69.9162,69.8227,69.8539,6400.0
2011-01-14 12:00:00,89.6,89.67,89.6,89.67,5200.0,69.8383,69.8928,69.8383,69.8928,5200.0
2011-01-14 12:05:00,89.67,89.68,89.63,89.64,2000.0,69.8928,69.9006,69.8617,69.8695,2000.0
2011-01-14 12:10:00,89.64,89.91,89.64,89.88,10500.0,69.8695,70.0799,69.8695,70.0565,10500.0
2011-01-14 12:15:00,89.88,89.88,89.75,89.77,16900.0,70.0565,70.0565,69.9552,69.9708,16900.0
2011-01-14 12:20:00,89.76,89.85,89.74,89.81,19100.0,69.963,70.0331,69.9474,70.002,19100.0
2011-01-14 12:25:00,89.81,89.82,89.72,89.75,7600.0,70.002,70.0098,69.9318,69.9552,7600.0
2011-01-14 12:30:00,89.77,89.92,89.77,89.81,7800.0,69.9708,70.0877,69.9708,70.002,7800.0
2011-01-14 12:35:00,89.82,89.83,89.74,89.82,9500.0,70.0098,70.0175,69.9474,70.0098,9500.0
2011-01-14 12:40:00,89.82,89.86,89.8,89.86,6900.0,70.0098,70.0409,69.9942,70.0409,6900.0
2011-01-14 12:45:00,89.86,89.9,89.81,89.82,6600.0,70.0409,70.0721,70.002,70.0098,6600.0
2011-01-14 12:50:00,89.81,89.85,89.79,89.81,4300.0,70.002,70.0331,69.9864,70.002,4300.0
2011-01-14 12:55:00,89.81,89.81,89.71,89.72,5100.0,70.002,70.002,69.924,69.9318,5100.0
2011-01-14 13:00:00,89.72,89.72,89.63,89.64,4300.0,69.9318,69.9318,69.8617,69.8695,4300.0
2011-01-14 13:05:00,89.67,89.67,89.51,89.55,14100.0,69.8928,69.8928,69.7681,69.7993,14100.0
2011-01-14 13:10:00,89.54,89.54,89.38,89.42,12500.0,69.7915,69.7915,69.6668,69.698,12500.0
2011-01-14 13:15:00,89.42,89.47,89.4,89.43,9800.0,69.698,69.7369,69.6824,69.7058,9800.0
2011-01-14 13:20:00,89.43,89.44,89.39,89.39,5700.0,69.7058,69.7136,69.6746,69.6746,5700.0
2011-01-14 13:25:00,89.37,89.41,89.34,89.37,7500.0,69.659,69.6902,69.6356,69.659,7500.0
2011-01-14 13:30:00,89.39,89.4,89.34,89.38,7500.0,69.6746,69.6824,69.6356,69.6668,7500.0
2011-01-14 13:35:00,89.37,89.38,89.3,89.33,12200.0,69.659,69.6668,69.6044,69.6278,12200.0
2011-01-14 13:40:00,89.34,89.38,89.28,89.38,19900.0,69.6356,69.6668,69.5889,69.6668,19900.0
2011-01-14 13:45:00,89.37,89.42,89.37,89.42,6100.0,69.659,69.698,69.659,69.698,6100.0
2011-01-14 13:50:00,89.41,89.53,89.4,89.53,7600.0,69.6902,69.7837,69.6824,69.7837,7600.0
2011-01-14 13:55:00,89.52,89.66,89.49,89.62,9500.0,69.7759,69.885,69.7525,69.8539,9500.0
2011-01-14 14:00:00,89.62,89.69,89.62,89.64,11800.0,69.8539,69.9084,69.8539,69.8695,11800.0
2011-01-14 14:05:00,89.63,89.81,89.6,89.79,15200.0,69.8617,70.002,69.8383,69.9864,15200.0
2011-01-14 14:10:00,89.76,89.76,89.58,89.6,19600.0,69.963,69.963,69.8227,69.8383,19600.0
2011-01-14 14:15:00,89.6,89.62,89.52,89.53,12300.0,69.8383,69.8539,69.7759,69.7837,12300.0
2011-01-14 14:20:00,89.54,89.54,89.49,89.5,5200.0,69.7915,69.7915,69.7525,69.7603,5200.0
2011-01-14 14:25:00,89.51,89.52,89.41,89.44,11800.0,69.7681,69.7759,69.6902,69.7136,11800.0
2011-01-14 14:30:00,89.44,89.47,89.4,89.45,10000.0,69.7136,69.7369,69.6824,69.7214,10000.0
2011-01-14 14:35:00,89.46,89.48,89.41,89.46,9000.0,69.7292,69.7447,69.6902,69.7292,9000.0
2011-01-14 14:40:00,89.45,89.5,89.45,89.49,7200.0,69.7214,69.7603,69.7214,69.7525,7200.0
2011-01-14 14:45:00,89.5,89.58,89.5,89.57,8100.0,69.7603,69.8227,69.7603,69.8149,8100.0
2011-01-14 14:50:00,89.55,89.6,89.55,89.58,7400.0,69.7993,69.8383,69.7993,69.8227,7400.0
2011-01-14 14:55:00,89.59,89.59,89.49,89.54,17900.0,69.8305,69.8305,69.7525,69.7915,17900.0
2011-01-14 15:00:00,89.55,89.55,89.48,89.5,20000.0,69.7993,69.7993,69.7447,69.7603,20000.0
2011-01-14 15:05:00,89.51,89.55,89.5,89.53,10700.0,69.7681,69.7993,69.7603,69.7837,10700.0
2011-01-14 15:10:00,89.53,89.57,89.5,89.57,10000.0,69.7837,69.8149,69.7603,69.8149,10000.0
2011-01-14 15:15:00,89.57,89.62,89.56,89.59,13200.0,69.8149,69.8539,69.8071,69.8305,13200.0
2011-01-14 15:20:00,89.58,89.6,89.53,89.57,9800.0,69.8227,69.8383,69.7837,69.8149,9800.0
2011-01-14 15:25:00,89.59,89.59,89.49,89.54,13800.0,69.8305,69.8305,69.7525,69.7915,13800.0
2011-01-14 15:30:00,89.55,89.61,89.53,89.57,11500.0,69.7993,69.8461,69.7837,69.8149,11500.0
2011-01-14 15:35:00,89.57,89.59,89.52,89.55,8800.0,69.8149,69.8305,69.7759,69.7993,8800.0
2011-01-14 15:40:00,89.56,89.56,89.46,89.55,28500.0,69.8071,69.8071,69.7292,69.7993,28500.0
2011-01-14 15:45:00,89.55,89.74,89.53,89.74,40900.0,69.7993,69.9474,69.7837,69.9474,40900.0
2011-01-14 15:50:00,89.73,89.77,89.57,89.58,31000.0,69.9396,69.9708,69.8149,69.8227,31000.0
2011-01-14 15:55:00,89.6,89.73,89.53,89.67,46100.0,69.8383,69.9396,69.7837,69.8928,46100.0
2011-01-18 09:30:00,88.42,89.65,88.27,89.51,19300.0,68.9185,69.8772,68.8016,69.7681,19300.0
2011-01-18 09:35:00,89.51,90.04,89.5,90.04,42100.0,69.7681,70.1812,69.7603,70.1812,42100.0
2011-01-18 09:40:00,90.01,90.39,89.99,90.32,14300.0,70.1578,70.454,70.1423,70.3995,14300.0
2011-01-18 09:45:00,90.28,90.28,89.77,89.79,41900.0,70.3683,70.3683,69.9708,69.9864,41900.0
2011-01-18 09:50:00,89.8,89.89,89.56,89.79,36000.0,69.9942,70.0643,69.8071,69.9864,36000.0
2011-01-18 09:55:00,89.81,90.27,89.79,90.2,31500.0,70.002,70.3605,69.9864,70.3059,31500.0
2011-01-18 10:00:00,90.19,90.39,90.11,90.39,62600.0,70.2981,70.454,70.2358,70.454,62600.0
2011-01-18 10:05:00,90.38,90.5,90.03,90.2,28200.0,70.4462,70.5398,70.1734,70.3059,28200.0
2011-01-18 10:10:00,90.21,90.45,90.15,90.45,14400.0,70.3137,70.5008,70.267,70.5008,14400.0
2011-01-18 10:15:00,90.43,90.67,90.43,90.56,21400.0,70.4852,70.6723,70.4852,70.5865,21400.0
2011-01-18 10:20:00,90.54,90.55,90.3,90.36,22000.0,70.571,70.5787,70.3839,70.4307,22000.0
2011-01-18 10:25:00,90.36,90.7,90.34,90.6,27200.0,70.4307,70.6957,70.4151,70.6177,27200.0
2011-01-18 10:30:00,90.58,90.74,90.39,90.39,23300.0,70.6021,70.7268,70.454,70.454,23300.0
2011-01-18 10:35:00,90.41,90.51,90.29,90.48,8800.0,70.4696,70.5476,70.3761,70.5242,8800.0
2011-01-18 10:40:00,90.51,90.51,90.36,90.4,4500.0,70.5476,70.5476,70.4307,70.4618,4500.0
2011-01-18 10:45:00,90.4,90.42,90.2,90.2,9100.0,70.4618,70.4774,70.3059,70.3059,9100.0
2011-01-18 10:50:00,90.21,90.25,90.08,90.08,8000.0,70.3137,70.3449,70.2124,70.2124,8000.0
2011-01-18 10:55:00,90.12,90.12,89.98,90.08,24200.0,70.2436,70.2436,70.1345,70.2124,24200.0
2011-01-18 11:00:00,90.09,90.35,90.09,90.33,21800.0,70.2202,70.4229,70.2202,70.4073,21800.0
2011-01-18 11:05:00,90.35,90.5,90.35,90.46,13300.0,70.4229,70.5398,70.4229,70.5086,13300.0
2011-01-18 11:10:00,90.46,90.5,90.33,90.48,13000.0,70.5086,70.5398,70.4073,70.5242,13000.0
2011-01-18 11:15:00,90.53,90.59,90.47,90.53,9400.0,70.5632,70.6099,70.5164,70.5632,9400.0
2011-01-18 11:20:00,90.5,90.64,90.49,90.64,5500.0,70.5398,70.6489,70.532,70.6489,5500.0
2011-01-18 11:25:00,90.65,91.0,90.63,91.0,30100.0,70.6567,70.9295,70.6411,70.9295,30100.0
2011-01-18 11:30:00,91.01,91.08,90.95,90.98,22100.0,70.9373,70.9919,70.8905,70.9139,22100.0
2011-01-18 11:35:00,90.92,91.12,90.92,91.06,12300.0,70.8671,71.023,70.8671,70.9763,12300.0
2011-01-18 11:40:00,91.07,91.12,91.0,91.05,10700.0,70.9841,71.023,70.9295,70.9685,10700.0
2011-01-18 11:45:00,91.04,91.07,90.93,90.93,6100.0,70.9607,70.9841,70.8749,70.8749,6100.0
2011-01-18 11:50:00,90.88,90.92,90.77,90.82,4700.0,70.836,70.8671,70.7502,70.7892,4700.0
2011-01-18 11:55:00,90.81,90.91,90.76,90.81,9700.0,70.7814,70.8593,70.7424,70.7814,9700.0
2011-01-18 12:00:00,90.82,90.84,90.69,90.71,5000.0,70.7892,70.8048,70.6879,70.7035,5000.0
2011-01-18 12:05:00,90.7,90.72,90.63,90.63,6500.0,70.6957,70.7113,70.6411,70.6411,6500.0
2011-01-18 12:10:00,90.64,90.64,90.53,90.54,3800.0,70.6489,70.6489,70.5632,70.571,3800.0
2011-01-18 12:15:00,90.51,90.57,90.5,90.55,6700.0,70.5476,70.5943,70.5398,70.5787,6700.0
2011-01-18 12:20:00,90.55,90.56,90.45,90.53,8300.0,70.5787,70.5865,70.5008,70.5632,8300.0
2011-01-18 12:25:00,90.53,90.6,90.52,90.52,5000.0,70.5632,70.6177,70.5554,70.5554,5000.0
2011-01-18 12:30:00,90.48,90.55,90.47,90.52,5500.0,70.5242,70.5787,70.5164,70.5554,5500.0
2011-01-18 12:35:00,90.54,90.62,90.54,90.6,2200.0,70.571,70.6333,70.571,70.6177,2200.0
2011-01-18 12:40:00,90.56,90.56,90.49,90.52,2400.0,70.5865,70.5865,70.532,70.5554,2400.0
2011-01-18 12:45:00,90.5,90.58,90.43,90.56,14700.0,70.5398,70.6021,70.4852,70.5865,14700.0
2011-01-18 12:50:00,90.54,90.57,90.48,90.57,10100.0,70.571,70.5943,70.5242,70.5943,10100.0
2011-01-18 12:55:00,90.58,90.58,90.54,90.58,8200.0,70.6021,70.6021,70.571,70.6021,8200.0
2011-01-18 13:00:00,90.58,90.72,90.58,90.68,18900.0,70.6021,70.7113,70.6021,70.6801,18900.0
2011-01-18 13:05:00,90.71,90.78,90.69,90.69,7800.0,70.7035,70.758,70.6879,70.6879,7800.0
2011-01-18 13:10:00,90.71,90.71,90.65,90.65,5500.0,70.7035,70.7035,70.6567,70.6567,5500.0
2011-01-18 13:15:00,90.64,90.66,90.59,90.62,4200.0,70.6489,70.6645,70.6099,70.6333,4200.0
2011-01-18 13:20:00,90.63,90.85,90.63,90.84,22000.0,70.6411,70.8126,70.6411,70.8048,22000.0
2011-01-18 13:25:00,90.83,90.95,90.81,90.95,11600.0,70.797,70.8905,70.7814,70.8905,11600.0
2011-01-18 13:30:00,90.97,91.0,90.9,91.0,19700.0,70.9061,70.9295,70.8516,70.9295,19700.0
2011-01-18 13:35:00,90.99,91.08,90.96,91.04,14500.0,70.9217,70.9919,70.8983,70.9607,14500.0
2011-01-18 13:40:00,91.04,91.07,91.01,91.05,9700.0,70.9607,70.9841,70.9373,70.9685,9700.0
2011-01-18 13:45:00,91.05,91.05,90.98,91.0,25300.0,70.9685,70.9685,70.9139,70.9295,25300.0
2011-01-18 13:50:00,91.0,91.02,90.99,91.0,29400.0,70.9295,70.9451,70.9217,70.9295,29400.0
2011-01-18 13:55:00,91.01,91.1,90.95,91.06,16000.0,70.9373,71.0074,70.8905,70.9763,16000.0
2011-01-18 14:00:00,91.06,91.06,90.96,91.04,9500.0,70.9763,70.9763,70.8983,70.9607,9500.0
2011-01-18 14:05:00,91.01,91.16,90.99,91.13,15100.0,70.9373,71.0542,70.9217,71.0308,15100.0
2011-01-18 14:10:00,91.12,91.15,91.06,91.08,7300.0,71.023,71.0464,70.9763,70.9919,7300.0
2011-01-18 14:15:00,91.06,91.2,91.06,91.16,10300.0,70.9763,71.0854,70.9763,71.0542,10300.0
2011-01-18 14:20:00,91.18,91.19,91.13,91.13,10200.0,71.0698,71.0776,71.0308,71.0308,10200.0
2011-01-18 14:25:00,91.12,91.2,91.09,91.19,6500.0,71.023,71.0854,70.9996,71.0776,6500.0
2011-01-18 14:30:00,91.18,91.21,91.1,91.1,13000.0,71.0698,71.0932,71.0074,71.0074,13000.0
2011-01-18 14:35:00,91.1,91.31,91.09,91.31,26900.0,71.0074,71.1711,70.9996,71.1711,26900.0
2011-01-18 14:40:00,91.29,91.32,91.25,91.31,21500.0,71.1555,71.1789,71.1244,71.1711,21500.0
2011-01-18 14:45:00,91.31,91.47,91.21,91.44,29500.0,71.1711,71.2958,71.0932,71.2725,29500.0
2011-01-18 14:50:00,91.44,91.57,91.42,91.54,19800.0,71.2725,71.3738,71.2569,71.3504,19800.0
2011-01-18 14:55:00,91.59,91.61,91.5,91.59,20900.0,71.3894,71.405,71.3192,71.3894,20900.0
2011-01-18 15:00:00,91.59,91.61,91.48,91.52,23100.0,71.3894,71.405,71.3036,71.3348,23100.0
2011-01-18 15:05:00,91.51,91.56,91.48,91.48,17200.0,71.327,71.366,71.3036,71.3036,17200.0
2011-01-18 15:10:00,91.48,91.49,91.41,91.48,14300.0,71.3036,71.3114,71.2491,71.3036,14300.0
2011-01-18 15:15:00,91.47,91.51,91.43,91.48,22600.0,71.2958,71.327,71.2647,71.3036,22600.0
2011-01-18 15:20:00,91.47,91.56,91.45,91.54,19300.0,71.2958,71.366,71.2802,71.3504,19300.0
2011-01-18 15:25:00,91.54,91.57,91.46,91.55,19400.0,71.3504,71.3738,71.288,71.3582,19400.0
2011-01-18 15:30:00,91.53,91.55,91.47,91.51,23800.0,71.3426,71.3582,71.2958,71.327,23800.0
2011-01-18 15:35:00,91.51,91.69,91.5,91.69,26700.0,71.327,71.4673,71.3192,71.4673,26700.0
2011-01-18 15:40:00,91.68,91.76,91.66,91.73,27700.0,71.4595,71.5219,71.4439,71.4985,27700.0
2011-01-18 15:45:00,91.73,91.82,91.67,91.78,46300.0,71.4985,71.5686,71.4517,71.5375,46300.0
2011-01-18 15:50:00,91.78,91.81,91.71,91.76,47600.0,71.5375,71.5608,71.4829,71.5219,47600.0
2011-01-18 15:55:00,91.77,91.93,91.75,91.9,96900.0,71.5297,71.6544,71.5141,71.631,96900.0
2011-01-19 09:30:00,91.6,92.09,91.6,91.9,76500.0,71.3972,71.7791,71.3972,71.631,76500.0
2011-01-19 09:35:00,91.92,92.03,91.9,91.96,31100.0,71.6466,71.7323,71.631,71.6778,31100.0
2011-01-19 09:40:00,91.97,91.99,91.9,91.9,73800.0,71.6856,71.7011,71.631,71.631,73800.0
2011-01-19 09:45:00,91.9,92.16,91.87,91.9,174500.0,71.631,71.8337,71.6076,71.631,174500.0
2011-01-19 09:50:00,91.9,92.18,91.87,92.04,49500.0,71.631,71.8492,71.6076,71.7401,49500.0
2011-01-19 09:55:00,92.05,92.55,91.93,92.55,64200.0,71.7479,72.1376,71.6544,72.1376,64200.0
2011-01-19 10:00:00,92.54,92.69,92.31,92.49,39100.0,72.1298,72.2468,71.9506,72.0909,39100.0
2011-01-19 10:05:00,92.49,92.64,92.46,92.6,15700.0,72.0909,72.2078,72.0675,72.1766,15700.0
2011-01-19 10:10:00,92.54,92.58,92.46,92.53,19900.0,72.1298,72.161,72.0675,72.122,19900.0
2011-01-19 10:15:00,92.52,92.56,92.49,92.56,20700.0,72.1143,72.1454,72.0909,72.1454,20700.0
2011-01-19 10:20:00,92.54,93.15,92.49,92.81,103700.0,72.1298,72.6053,72.0909,72.3403,103700.0
2011-01-19 10:25:00,92.78,93.05,92.7,93.02,53600.0,72.3169,72.5274,72.2546,72.504,53600.0
2011-01-19 10:30:00,92.99,93.12,92.62,92.62,145800.0,72.4806,72.5819,72.1922,72.1922,145800.0
2011-01-19 10:35:00,92.61,92.64,92.08,92.1,99800.0,72.1844,72.2078,71.7713,71.7869,99800.0
2011-01-19 10:40:00,92.1,92.1,91.74,91.8,42000.0,71.7869,71.7869,71.5063,71.5531,42000.0
2011-01-19 10:45:00,91.8,92.21,91.8,92.13,29300.0,71.5531,71.8726,71.5531,71.8103,29300.0
2011-01-19 10:50:00,92.14,92.28,92.14,92.17,7100.0,71.8181,71.9272,71.8181,71.8414,7100.0
2011-01-19 10:55:00,92.21,92.27,92.1,92.17,26500.0,71.8726,71.9194,71.7869,71.8414,26500.0
2011-01-19 11:00:00,92.18,92.25,92.08,92.23,24100.0,71.8492,71.9038,71.7713,71.8882,24100.0
2011-01-19 11:05:00,92.23,92.25,92.13,92.13,17400.0,71.8882,71.9038,71.8103,71.8103,17400.0
2011-01-19 11:10:00,92.14,92.21,92.0,92.02,25900.0,71.8181,71.8726,71.7089,71.7245,25900.0
2011-01-19 11:15:00,92.02,92.2,92.0,92.17,21700.0,71.7245,71.8648,71.7089,71.8414,21700.0
2011-01-19 11:20:00,92.18,92.18,92.02,92.02,35800.0,71.8492,71.8492,71.7245,71.7245,35800.0
2011-01-19 11:25:00,91.97,92.02,91.9,91.93,10000.0,71.6856,71.7245,71.631,71.6544,10000.0
2011-01-19 11:30:00,91.9,92.11,91.9,92.03,35500.0,71.631,71.7947,71.631,71.7323,35500.0
2011-01-19 11:35:00,92.04,92.09,92.03,92.07,4300.0,71.7401,71.7791,71.7323,71.7635,4300.0
2011-01-19 11:40:00,92.04,92.05,91.9,91.93,27400.0,71.7401,71.7479,71.631,71.6544,27400.0
2011-01-19 11:45:00,91.92,91.99,91.9,91.9,28500.0,71.6466,71.7011,71.631,71.631,28500.0
2011-01-19 11:50:00,91.9,91.96,91.89,91.92,47700.0,71.631,71.6778,71.6232,71.6466,47700.0
2011-01-19 11:55:00,91.91,91.97,91.9,91.9,35300.0,71.6388,71.6856,71.631,71.631,35300.0
2011-01-19 12:00:00,91.9,91.95,91.9,91.9,20300.0,71.631,71.67,71.631,71.631,20300.0
2011-01-19 12:05:00,91.9,91.99,91.9,91.9,17600.0,71.631,71.7011,71.631,71.631,17600.0
2011-01-19 12:10:00,91.9,92.0,91.9,91.91,18700.0,71.631,71.7089,71.631,71.6388,18700.0
2011-01-19 12:15:00,91.91,91.95,91.9,91.94,29100.0,71.6388,71.67,71.631,71.6622,29100.0
2011-01-19 12:20:00,91.95,92.04,91.91,91.91,10500.0,71.67,71.7401,71.6388,71.6388,10500.0
2011-01-19 12:25:00,91.92,92.04,91.92,91.95,13500.0,71.6466,71.7401,71.6466,71.67,13500.0
2011-01-19 12:30:00,91.93,91.96,91.9,91.92,45200.0,71.6544,71.6778,71.631,71.6466,45200.0
2011-01-19 12:35:00,91.91,91.99,91.9,91.93,76300.0,71.6388,71.7011,71.631,71.6544,76300.0
2011-01-19 12:40:00,91.94,91.95,91.62,91.62,36700.0,71.6622,71.67,71.4128,71.4128,36700.0
2011-01-19 12:45:00,91.62,91.65,91.26,91.29,39700.0,71.4128,71.4361,71.1322,71.1555,39700.0
2011-01-19 12:50:00,91.29,91.38,91.21,91.38,20000.0,71.1555,71.2257,71.0932,71.2257,20000.0
2011-01-19 12:55:00,91.4,91.41,91.32,91.35,16900.0,71.2413,71.2491,71.1789,71.2023,16900.0
2011-01-19 13:00:00,91.35,91.39,91.23,91.34,18700.0,71.2023,71.2335,71.1088,71.1945,18700.0
2011-01-19 13:05:00,91.37,91.37,91.17,91.25,25600.0,71.2179,71.2179,71.062,71.1244,25600.0
2011-01-19 13:10:00,91.23,91.33,91.22,91.26,16500.0,71.1088,71.1867,71.101,71.1322,16500.0
2011-01-19 13:15:00,91.24,91.39,91.24,91.37,15800.0,71.1166,71.2335,71.1166,71.2179,15800.0
2011-01-19 13:20:00,91.38,91.57,91.29,91.57,15800.0,71.2257,71.3738,71.1555,71.3738,15800.0
2011-01-19 13:25:00,91.57,91.58,91.46,91.52,19100.0,71.3738,71.3816,71.288,71.3348,19100.0
2011-01-19 13:30:00,91.52,91.58,91.44,91.5,12700.0,71.3348,71.3816,71.2725,71.3192,12700.0
2011-01-19 13:35:00,91.52,91.59,91.5,91.55,22300.0,71.3348,71.3894,71.3192,71.3582,22300.0
2011-01-19 13:40:00,91.56,91.69,91.42,91.43,23000.0,71.366,71.4673,71.2569,71.2647,23000.0
2011-01-19 13:45:00,91.42,91.46,91.17,91.25,23100.0,71.2569,71.288,71.062,71.1244,23100.0
2011-01-19 13:50:00,91.25,91.25,91.05,91.14,25100.0,71.1244,71.1244,70.9685,71.0386,25100.0
2011-01-19 13:55:00,91.14,91.19,91.03,91.11,18300.0,71.0386,71.0776,70.9529,71.0152,18300.0
2011-01-19 14:00:00,91.11,91.19,91.1,91.13,19300.0,71.0152,71.0776,71.0074,71.0308,19300.0
2011-01-19 14:05:00,91.13,91.15,90.69,90.7,57700.0,71.0308,71.0464,70.6879,70.6957,57700.0
2011-01-19 14:10:00,90.7,90.75,90.43,90.43,103300.0,70.6957,70.7346,70.4852,70.4852,103300.0
2011-01-19 14:15:00,90.41,90.57,90.41,90.51,31200.0,70.4696,70.5943,70.4696,70.5476,31200.0
2011-01-19 14:20:00,90.5,90.5,90.27,90.28,40900.0,70.5398,70.5398,70.3605,70.3683,40900.0
2011-01-19 14:25:00,90.28,90.41,90.19,90.35,37600.0,70.3683,70.4696,70.2981,70.4229,37600.0
2011-01-19 14:30:00,90.34,90.53,90.34,90.5,38900.0,70.4151,70.5632,70.4151,70.5398,38900.0
2011-01-19 14:35:00,90.51,90.71,90.5,90.66,33400.0,70.5476,70.7035,70.5398,70.6645,33400.0
2011-01-19 14:40:00,90.67,90.72,90.37,90.55,32700.0,70.6723,70.7113,70.4384,70.5787,32700.0
2011-01-19 14:45:00,90.55,90.71,90.54,90.63,19300.0,70.5787,70.7035,70.571,70.6411,19300.0
2011-01-19 14:50:00,90.61,90.79,90.42,90.57,40200.0,70.6255,70.7658,70.4774,70.5943,40200.0
2011-01-19 14:55:00,90.58,90.64,90.43,90.5,32700.0,70.6021,70.6489,70.4852,70.5398,32700.0
2011-01-19 15:00:00,90.52,90.71,90.47,90.57,36500.0,70.5554,70.7035,70.5164,70.5943,36500.0
2011-01-19 15:05:00,90.57,90.7,90.51,90.52,40800.0,70.5943,70.6957,70.5476,70.5554,40800.0
2011-01-19 15:10:00,90.53,90.87,90.53,90.67,64700.0,70.5632,70.8282,70.5632,70.6723,64700.0
2011-01-19 15:15:00,90.67,90.98,90.67,90.88,53300.0,70.6723,70.9139,70.6723,70.836,53300.0
2011-01-19 15:20:00,90.84,91.27,90.8,91.09,51000.0,70.8048,71.1399,70.7736,70.9996,51000.0
2011-01-19 15:25:00,91.08,91.19,91.02,91.06,38200.0,70.9919,71.0776,70.9451,70.9763,38200.0
2011-01-19 15:30:00,91.07,91.16,90.94,91.13,77000.0,70.9841,71.0542,70.8827,71.0308,77000.0
2011-01-19 15:35:00,91.17,91.42,91.02,91.37,69100.0,71.062,71.2569,70.9451,71.2179,69100.0
2011-01-19 15:40:00,91.38,91.47,91.24,91.26,82000.0,71.2257,71.2958,71.1166,71.1322,82000.0
2011-01-19 15:45:00,91.25,91.33,91.14,91.19,70900.0,71.1244,71.1867,71.0386,71.0776,70900.0
2011-01-19 15:50:00,91.2,91.2,90.79,90.83,113500.0,71.0854,71.0854,70.7658,70.797,113500.0
2011-01-19 15:55:00,90.86,91.87,90.82,91.1,135100.0,70.8204,71.6076,70.7892,71.0074,135100.0
2011-01-20 09:30:00,87.84,88.0,87.12,87.25,80800.0,68.4665,68.5912,67.9052,68.0066,80800.0
2011-01-20 09:35:00,87.02,87.47,86.61,86.87,331400.0,67.8273,68.1781,67.5077,67.7104,331400.0
2011-01-20 09:40:00,86.87,87.88,86.85,87.74,205300.0,67.7104,68.4976,67.6948,68.3885,205300.0
2011-01-20 09:45:00,87.66,87.9,87.22,87.8,104600.0,68.3261,68.5132,67.9832,68.4353,104600.0
2011-01-20 09:50:00,87.8,87.9,87.45,87.46,68400.0,68.4353,68.5132,68.1625,68.1703,68400.0
2011-01-20 09:55:00,87.43,88.62,87.3,88.52,128200.0,68.1469,69.0744,68.0455,68.9965,128200.0
2011-01-20 10:00:00,88.51,89.26,88.4,88.41,270000.0,68.9887,69.5733,68.9029,68.9107,270000.0
2011-01-20 10:05:00,88.42,88.56,88.25,88.3,62900.0,68.9185,69.0277,68.786,68.825,62900.0
2011-01-20 10:10:00,88.29,88.52,88.15,88.48,80600.0,68.8172,68.9965,68.7081,68.9653,80600.0
2011-01-20 10:15:00,88.5,88.7,88.13,88.19,57900.0,68.9809,69.1368,68.6925,68.7393,57900.0
2011-01-20 10:20:00,88.14,88.18,87.88,88.03,57300.0,68.7003,68.7315,68.4976,68.6145,57300.0
2011-01-20 10:25:00,88.03,88.54,87.99,88.2,89700.0,68.6145,69.0121,68.5834,68.7471,89700.0
2011-01-20 10:30:00,88.21,88.27,87.87,88.08,41400.0,68.7548,68.8016,68.4898,68.6535,41400.0
2011-01-20 10:35:00,88.08,88.15,87.59,87.62,36900.0,68.6535,68.7081,68.2716,68.295,36900.0
2011-01-20 10:40:00,87.6,87.93,87.52,87.82,27900.0,68.2794,68.5366,68.217,68.4509,27900.0
2011-01-20 10:45:00,87.8,87.8,87.5,87.54,16100.0,68.4353,68.4353,68.2014,68.2326,16100.0
2011-01-20 10:50:00,87.53,87.54,87.07,87.31,40400.0,68.2248,68.2326,67.8663,68.0533,40400.0
2011-01-20 10:55:00,87.3,87.53,87.11,87.4,44100.0,68.0455,68.2248,67.8975,68.1235,44100.0
2011-01-20 11:00:00,87.38,87.39,87.17,87.2,24000.0,68.1079,68.1157,67.9442,67.9676,24000.0
2011-01-20 11:05:00,87.2,87.69,86.95,87.01,52500.0,67.9676,68.3495,67.7727,67.8195,52500.0
2011-01-20 11:10:00,87.0,87.27,86.99,87.23,23700.0,67.8117,68.0222,67.8039,67.991,23700.0
2011-01-20 11:15:00,87.21,87.21,86.75,86.79,45800.0,67.9754,67.9754,67.6169,67.648,45800.0
2011-01-20 11:20:00,86.81,86.83,86.55,86.72,56600.0,67.6636,67.6792,67.461,67.5935,56600.0
2011-01-20 11:25:00,86.68,86.68,86.4,86.48,48100.0,67.5623,67.5623,67.344,67.4064,48100.0
2011-01-20 11:30:00,86.48,86.64,86.47,86.6,35500.0,67.4064,67.5311,67.3986,67.4999,35500.0
2011-01-20 11:35:00,86.61,87.26,86.6,87.24,45100.0,67.5077,68.0144,67.4999,67.9988,45100.0
2011-01-20 11:40:00,87.24,87.61,87.24,87.39,47800.0,67.9988,68.2872,67.9988,68.1157,47800.0
2011-01-20 11:45:00,87.35,87.45,87.28,87.34,24600.0,68.0845,68.1625,68.03,68.0767,24600.0
2011-01-20 11:50:00,87.31,87.46,87.27,87.36,24900.0,68.0533,68.1703,68.0222,68.0923,24900.0
2011-01-20 11:55:00,87.32,87.32,87.08,87.22,17200.0,68.0611,68.0611,67.8741,67.9832,17200.0
2011-01-20 12:00:00,87.2,87.23,87.12,87.17,14500.0,67.9676,67.991,67.9052,67.9442,14500.0
2011-01-20 12:05:00,87.13,87.16,87.07,87.11,19600.0,67.913,67.9364,67.8663,67.8975,19600.0
2011-01-20 12:10:00,87.12,87.18,86.76,86.76,22200.0,67.9052,67.952,67.6246,67.6246,22200.0
2011-01-20 12:15:00,86.76,86.76,86.58,86.61,13400.0,67.6246,67.6246,67.4843,67.5077,13400.0
2011-01-20 12:20:00,86.62,86.73,86.53,86.68,18300.0,67.5155,67.6013,67.4454,67.5623,18300.0
2011-01-20 12:25:00,86.66,86.71,86.32,86.45,31000.0,67.5467,67.5857,67.2817,67.383,31000.0
2011-01-20 12:30:00,86.44,86.59,86.33,86.41,34700.0,67.3752,67.4921,67.2895,67.3518,34700.0
2011-01-20 12:35:00,86.42,86.5,86.4,86.42,23000.0,67.3596,67.422,67.344,67.3596,23000.0
2011-01-20 12:40:00,86.41,86.7,86.4,86.68,32200.0,67.3518,67.5779,67.344,67.5623,32200.0
2011-01-20 12:45:00,86.68,86.94,86.68,86.76,35000.0,67.5623,67.7649,67.5623,67.6246,35000.0
2011-01-20 12:50:00,86.77,86.85,86.68,86.73,19000.0,67.6324,67.6948,67.5623,67.6013,19000.0
2011-01-20 12:55:00,86.75,86.77,86.45,86.61,18500.0,67.6169,67.6324,67.383,67.5077,18500.0
2011-01-20 13:00:00,86.61,86.61,86.25,86.33,33300.0,67.5077,67.5077,67.2271,67.2895,33300.0
2011-01-20 13:05:00,86.33,86.52,86.32,86.49,28200.0,67.2895,67.4376,67.2817,67.4142,28200.0
2011-01-20 13:10:00,86.49,86.5,86.39,86.43,25400.0,67.4142,67.422,67.3363,67.3674,25400.0
2011-01-20 13:15:00,86.45,86.45,86.36,86.39,28400.0,67.383,67.383,67.3129,67.3363,28400.0
2011-01-20 13:20:00,86.39,86.39,85.98,86.14,43800.0,67.3363,67.3363,67.0167,67.1414,43800.0
2011-01-20 13:25:00,86.13,86.15,85.85,85.92,29300.0,67.1336,67.1492,66.9154,66.9699,29300.0
2011-01-20 13:30:00,85.91,86.17,85.9,86.07,22700.0,66.9621,67.1648,66.9543,67.0868,22700.0
2011-01-20 13:35:00,86.06,86.17,86.02,86.05,22600.0,67.079,67.1648,67.0479,67.0712,22600.0
2011-01-20 13:40:00,86.05,86.4,86.04,86.28,33600.0,67.0712,67.344,67.0634,67.2505,33600.0
2011-01-20 13:45:00,86.27,86.27,86.13,86.18,26000.0,67.2427,67.2427,67.1336,67.1726,26000.0
2011-01-20 13:50:00,86.16,86.28,86.1,86.28,21200.0,67.157,67.2505,67.1102,67.2505,21200.0
2011-01-20 13:55:00,86.24,86.61,86.22,86.54,25800.0,67.2193,67.5077,67.2037,67.4532,25800.0
2011-01-20 14:00:00,86.51,86.51,86.24,86.25,18800.0,67.4298,67.4298,67.2193,67.2271,18800.0
2011-01-20 14:05:00,86.26,86.26,86.1,86.1,15700.0,67.2349,67.2349,67.1102,67.1102,15700.0
2011-01-20 14:10:00,86.09,86.13,85.93,85.93,30900.0,67.1024,67.1336,66.9777,66.9777,30900.0
2011-01-20 14:15:00,85.93,86.06,85.9,86.03,31700.0,66.9777,67.079,66.9543,67.0557,31700.0
2011-01-20 14:20:00,86.08,86.08,85.67,85.85,34800.0,67.0946,67.0946,66.7751,66.9154,34800.0
2011-01-20 14:25:00,85.82,85.83,85.6,85.72,26100.0,66.892,66.8998,66.7205,66.814,26100.0
2011-01-20 14:30:00,85.72,85.97,85.71,85.88,38500.0,66.814,67.0089,66.8062,66.9387,38500.0
2011-01-20 14:35:00,85.88,86.14,85.83,86.13,38900.0,66.9387,67.1414,66.8998,67.1336,38900.0
2011-01-20 14:40:00,86.12,86.23,86.12,86.2,70000.0,67.1258,67.2115,67.1258,67.1882,70000.0
2011-01-20 14:45:00,86.2,86.22,85.94,85.94,54400.0,67.1882,67.2037,66.9855,66.9855,54400.0
2011-01-20 14:50:00,85.94,85.99,85.88,85.89,18400.0,66.9855,67.0245,66.9387,66.9465,18400.0
2011-01-20 14:55:00,85.88,85.95,85.78,85.82,31600.0,66.9387,66.9933,66.8608,66.892,31600.0
2011-01-20 15:00:00,85.82,85.9,85.76,85.9,29000.0,66.892,66.9543,66.8452,66.9543,29000.0
2011-01-20 15:05:00,85.88,85.95,85.85,85.91,18200.0,66.9387,66.9933,66.9154,66.9621,18200.0
2011-01-20 15:10:00,85.91,85.92,85.8,85.82,24700.0,66.9621,66.9699,66.8764,66.892,24700.0
2011-01-20 15:15:00,85.8,85.82,85.68,85.7,27400.0,66.8764,66.892,66.7828,66.7984,27400.0
2011-01-20 15:20:00,85.7,85.73,85.6,85.63,44300.0,66.7984,66.8218,66.7205,66.7439,44300.0
2011-01-20 15:25:00,85.63,85.65,85.45,85.5,60100.0,66.7439,66.7595,66.6036,66.6425,60100.0
2011-01-20 15:30:00,85.5,85.51,85.39,85.45,50100.0,66.6425,66.6503,66.5568,66.6036,50100.0
2011-01-20 15:35:00,85.45,85.59,85.4,85.56,48800.0,66.6036,66.7127,66.5646,66.6893,48800.0
2011-01-20 15:40:00,85.56,85.73,85.54,85.62,45700.0,66.6893,66.8218,66.6737,66.7361,45700.0
2011-01-20 15:45:00,85.61,85.61,85.24,85.37,90700.0,66.7283,66.7283,66.4399,66.5412,90700.0
2011-01-20 15:50:00,85.39,85.62,85.23,85.52,99100.0,66.5568,66.7361,66.4321,66.6581,99100.0
2011-01-20 15:55:00,85.54,85.71,85.37,85.52,161300.0,66.6737,66.8062,66.5412,66.6581,161300.0
2011-01-21 09:30:00,86.47,87.7,86.1,86.2,216300.0,67.3986,68.3573,67.1102,67.1882,216300.0
2011-01-21 09:35:00,86.15,86.45,85.81,86.45,57000.0,67.1492,67.383,66.8842,67.383,57000.0
2011-01-21 09:40:00,86.42,86.83,86.22,86.61,55600.0,67.3596,67.6792,67.2037,67.5077,55600.0
2011-01-21 09:45:00,86.61,87.25,86.59,87.18,58600.0,67.5077,68.0066,67.4921,67.952,58600.0
2011-01-21 09:50:00,87.2,87.42,86.91,87.17,49300.0,67.9676,68.1391,67.7416,67.9442,49300.0
2011-01-21 09:55:00,87.16,87.33,87.08,87.11,61500.0,67.9364,68.0689,67.8741,67.8975,61500.0
2011-01-21 10:00:00,87.14,87.3,87.0,87.26,124300.0,67.9208,68.0455,67.8117,68.0144,124300.0
2011-01-21 10:05:00,87.3,87.36,87.1,87.19,31400.0,68.0455,68.0923,67.8897,67.9598,31400.0
2011-01-21 10:10:00,87.17,87.56,87.16,87.4,68000.0,67.9442,68.2482,67.9364,68.1235,68000.0
2011-01-21 10:15:00,87.4,87.62,87.38,87.54,19500.0,68.1235,68.295,68.1079,68.2326,19500.0
2011-01-21 10:20:00,87.53,87.54,87.33,87.39,30100.0,68.2248,68.2326,68.0689,68.1157,30100.0
2011-01-21 10:25:00,87.4,87.62,87.4,87.44,23700.0,68.1235,68.295,68.1235,68.1547,23700.0
2011-01-21 10:30:00,87.44,87.6,87.42,87.59,37400.0,68.1547,68.2794,68.1391,68.2716,37400.0
2011-01-21 10:35:00,87.58,88.09,87.57,87.98,70400.0,68.2638,68.6613,68.256,68.5756,70400.0
2011-01-21 10:40:00,87.94,87.96,87.74,87.83,27600.0,68.5444,68.56,68.3885,68.4587,27600.0
2011-01-21 10:45:00,87.86,87.98,87.71,87.71,11900.0,68.482,68.5756,68.3651,68.3651,11900.0
2011-01-21 10:50:00,87.62,88.0,87.62,87.69,30500.0,68.295,68.5912,68.295,68.3495,30500.0
2011-01-21 10:55:00,87.7,87.73,87.5,87.62,25100.0,68.3573,68.3807,68.2014,68.295,25100.0
2011-01-21 11:00:00,87.62,87.67,87.47,87.52,31200.0,68.295,68.3339,68.1781,68.217,31200.0
2011-01-21 11:05:00,87.5,87.51,87.18,87.35,58100.0,68.2014,68.2092,67.952,68.0845,58100.0
2011-01-21 11:10:00,87.31,87.35,87.15,87.22,28600.0,68.0533,68.0845,67.9286,67.9832,28600.0
2011-01-21 11:15:00,87.23,87.23,87.09,87.12,15200.0,67.991,67.991,67.8819,67.9052,15200.0
2011-01-21 11:20:00,87.1,87.2,87.05,87.19,12800.0,67.8897,67.9676,67.8507,67.9598,12800.0
2011-01-21 11:25:00,87.19,87.21,87.08,87.11,17800.0,67.9598,67.9754,67.8741,67.8975,17800.0
2011-01-21 11:30:00,87.12,87.19,87.07,87.13,7200.0,67.9052,67.9598,67.8663,67.913,7200.0
2011-01-21 11:35:00,87.14,87.19,87.04,87.14,13500.0,67.9208,67.9598,67.8429,67.9208,13500.0
2011-01-21 11:40:00,87.16,87.19,86.72,86.75,30000.0,67.9364,67.9598,67.5935,67.6169,30000.0
2011-01-21 11:45:00,86.72,86.83,86.63,86.8,9600.0,67.5935,67.6792,67.5233,67.6558,9600.0
2011-01-21 11:50:00,86.83,86.87,86.73,86.84,17400.0,67.6792,67.7104,67.6013,67.687,17400.0
2011-01-21 11:55:00,86.84,86.89,86.81,86.84,6800.0,67.687,67.726,67.6636,67.687,6800.0
2011-01-21 12:00:00,86.83,86.83,86.62,86.71,9400.0,67.6792,67.6792,67.5155,67.5857,9400.0
2011-01-21 12:05:00,86.71,86.78,86.6,86.78,10400.0,67.5857,67.6402,67.4999,67.6402,10400.0
2011-01-21 12:10:00,86.78,86.9,86.75,86.85,9800.0,67.6402,67.7338,67.6169,67.6948,9800.0
2011-01-21 12:15:00,86.83,86.93,86.82,86.92,13800.0,67.6792,67.7572,67.6714,67.7494,13800.0
2011-01-21 12:20:00,86.91,86.98,86.86,86.95,13200.0,67.7416,67.7961,67.7026,67.7727,13200.0
2011-01-21 12:25:00,86.9,87.04,86.87,87.04,8800.0,67.7338,67.8429,67.7104,67.8429,8800.0
2011-01-21 12:30:00,87.03,87.04,86.82,86.82,8900.0,67.8351,67.8429,67.6714,67.6714,8900.0
2011-01-21 12:35:00,86.82,86.91,86.81,86.83,4400.0,67.6714,67.7416,67.6636,67.6792,4400.0
2011-01-21 12:40:00,86.83,86.84,86.51,86.59,11600.0,67.6792,67.687,67.4298,67.4921,11600.0
2011-01-21 12:45:00,86.57,86.68,86.46,86.6,11600.0,67.4766,67.5623,67.3908,67.4999,11600.0
2011-01-21 12:50:00,86.63,86.8,86.61,86.73,7600.0,67.5233,67.6558,67.5077,67.6013,7600.0
2011-01-21 12:55:00,86.7,86.72,86.6,86.66,12800.0,67.5779,67.5935,67.4999,67.5467,12800.0
2011-01-21 13:00:00,86.66,86.66,86.5,86.54,8900.0,67.5467,67.5467,67.422,67.4532,8900.0
2011-01-21 13:05:00,86.54,86.56,86.46,86.46,8600.0,67.4532,67.4688,67.3908,67.3908,8600.0
2011-01-21 13:10:00,86.5,86.61,86.5,86.6,7900.0,67.422,67.5077,67.422,67.4999,7900.0
2011-01-21 13:15:00,86.59,86.67,86.59,86.66,10100.0,67.4921,67.5545,67.4921,67.5467,10100.0
2011-01-21 13:20:00,86.67,86.68,86.54,86.57,9100.0,67.5545,67.5623,67.4532,67.4766,9100.0
2011-01-21 13:25:00,86.55,86.58,86.42,86.42,9500.0,67.461,67.4843,67.3596,67.3596,9500.0
2011-01-21 13:30:00,86.43,86.46,86.4,86.44,13800.0,67.3674,67.3908,67.344,67.3752,13800.0
2011-01-21 13:35:00,86.43,86.43,86.3,86.31,14300.0,67.3674,67.3674,67.2661,67.2739,14300.0
2011-01-21 13:40:00,86.33,86.34,86.1,86.11,15200.0,67.2895,67.2973,67.1102,67.118,15200.0
2011-01-21 13:45:00,86.1,86.12,86.05,86.05,7000.0,67.1102,67.1258,67.0712,67.0712,7000.0
2011-01-21 13:50:00,86.04,86.12,85.99,86.09,19200.0,67.0634,67.1258,67.0245,67.1024,19200.0
2011-01-21 13:55:00,86.09,86.25,86.06,86.2,11800.0,67.1024,67.2271,67.079,67.1882,11800.0
2011-01-21 14:00:00,86.2,86.3,86.17,86.23,15100.0,67.1882,67.2661,67.1648,67.2115,15100.0
2011-01-21 14:05:00,86.21,86.26,86.15,86.25,11400.0,67.196,67.2349,67.1492,67.2271,11400.0
2011-01-21 14:10:00,86.25,86.35,86.25,86.33,22400.0,67.2271,67.3051,67.2271,67.2895,22400.0
2011-01-21 14:15:00,86.33,86.33,86.02,86.05,19000.0,67.2895,67.2895,67.0479,67.0712,19000.0
2011-01-21 14:20:00,86.06,86.14,86.05,86.13,15700.0,67.079,67.1414,67.0712,67.1336,15700.0
2011-01-21 14:25:00,86.13,86.14,86.07,86.12,18700.0,67.1336,67.1414,67.0868,67.1258,18700.0
2011-01-21 14:30:00,86.11,86.26,86.08,86.25,23400.0,67.118,67.2349,67.0946,67.2271,23400.0
2011-01-21 14:35:00,86.24,86.32,86.2,86.28,27600.0,67.2193,67.2817,67.1882,67.2505,27600.0
2011-01-21 14:40:00,86.28,86.43,86.28,86.4,35000.0,67.2505,67.3674,67.2505,67.344,35000.0
2011-01-21 14:45:00,86.4,86.41,86.29,86.33,25400.0,67.344,67.3518,67.2583,67.2895,25400.0
2011-01-21 14:50:00,86.32,86.36,86.3,86.34,16200.0,67.2817,67.3129,67.2661,67.2973,16200.0
2011-01-21 14:55:00,86.33,86.38,86.33,86.37,12500.0,67.2895,67.3285,67.2895,67.3207,12500.0
2011-01-21 15:00:00,86.37,86.72,86.36,86.7,62500.0,67.3207,67.5935,67.3129,67.5779,62500.0
2011-01-21 15:05:00,86.71,86.86,86.69,86.86,27900.0,67.5857,67.7026,67.5701,67.7026,27900.0
2011-01-21 15:10:00,86.85,86.87,86.75,86.75,45800.0,67.6948,67.7104,67.6169,67.6169,45800.0
2011-01-21 15:15:00,86.75,86.89,86.71,86.81,29600.0,67.6169,67.726,67.5857,67.6636,29600.0
2011-01-21 15:20:00,86.81,86.82,86.75,86.81,25900.0,67.6636,67.6714,67.6169,67.6636,25900.0
2011-01-21 15:25:00,86.82,86.82,86.57,86.58,38400.0,67.6714,67.6714,67.4766,67.4843,38400.0
2011-01-21 15:30:00,86.58,86.6,86.35,86.43,36100.0,67.4843,67.4999,67.3051,67.3674,36100.0
2011-01-21 15:35:00,86.43,86.43,86.19,86.25,32100.0,67.3674,67.3674,67.1804,67.2271,32100.0
2011-01-21 15:40:00,86.25,86.3,86.14,86.17,44700.0,67.2271,67.2661,67.1414,67.1648,44700.0
2011-01-21 15:45:00,86.17,86.3,86.13,86.13,46100.0,67.1648,67.2661,67.1336,67.1336,46100.0
2011-01-21 15:50:00,86.13,86.2,85.93,85.96,64200.0,67.1336,67.1882,66.9777,67.0011,64200.0
2011-01-21 15:55:00,85.98,86.06,85.96,85.97,147700.0,67.0167,67.079,67.0011,67.0089,147700.0
2011-01-24 09:30:00,86.03,86.08,85.76,86.08,49100.0,67.0557,67.0946,66.8452,67.0946,49100.0
2011-01-24 09:35:00,86.08,86.31,86.07,86.28,18000.0,67.0946,67.2739,67.0868,67.2505,18000.0
2011-01-24 09:40:00,86.28,86.3,85.84,86.3,26000.0,67.2505,67.2661,66.9076,67.2661,26000.0
2011-01-24 09:45:00,86.29,86.31,86.1,86.27,17800.0,67.2583,67.2739,67.1102,67.2427,17800.0
2011-01-24 09:50:00,86.3,86.41,86.1,86.1,35400.0,67.2661,67.3518,67.1102,67.1102,35400.0
2011-01-24 09:55:00,86.08,86.17,85.99,86.04,15600.0,67.0946,67.1648,67.0245,67.0634,15600.0
2011-01-24 10:00:00,86.04,86.15,85.91,86.0,27800.0,67.0634,67.1492,66.9621,67.0323,27800.0
2011-01-24 10:05:00,85.99,86.07,85.98,85.99,19400.0,67.0245,67.0868,67.0167,67.0245,19400.0
2011-01-24 10:10:00,86.01,86.11,86.01,86.07,32700.0,67.0401,67.118,67.0401,67.0868,32700.0
2011-01-24 10:15:00,86.07,86.11,85.98,86.1,17900.0,67.0868,67.118,67.0167,67.1102,17900.0
2011-01-24 10:20:00,86.07,86.4,86.07,86.33,21700.0,67.0868,67.344,67.0868,67.2895,21700.0
2011-01-24 10:25:00,86.35,86.4,86.31,86.36,19300.0,67.3051,67.344,67.2739,67.3129,19300.0
2011-01-24 10:30:00,86.36,86.39,86.19,86.2,17000.0,67.3129,67.3363,67.1804,67.1882,17000.0
2011-01-24 10:35:00,86.2,86.25,86.14,86.21,13000.0,67.1882,67.2271,67.1414,67.196,13000.0
2011-01-24 10:40:00,86.22,86.31,86.22,86.3,13000.0,67.2037,67.2739,67.2037,67.2661,13000.0
2011-01-24 10:45:00,86.3,86.3,86.16,86.19,15000.0,67.2661,67.2661,67.157,67.1804,15000.0
2011-01-24 10:50:00,86.2,86.25,86.15,86.25,12600.0,67.1882,67.2271,67.1492,67.2271,12600.0
2011-01-24 10:55:00,86.25,86.25,86.24,86.25,11700.0,67.2271,67.2271,67.2193,67.2271,11700.0
2011-01-24 11:00:00,86.25,86.25,86.15,86.19,18700.0,67.2271,67.2271,67.1492,67.1804,18700.0
2011-01-24 11:05:00,86.2,86.25,86.19,86.24,12200.0,67.1882,67.2271,67.1804,67.2193,12200.0
2011-01-24 11:10:00,86.23,86.25,86.15,86.25,11300.0,67.2115,67.2271,67.1492,67.2271,11300.0
2011-01-24 11:15:00,86.25,86.25,86.21,86.25,21000.0,67.2271,67.2271,67.196,67.2271,21000.0
2011-01-24 11:20:00,86.24,86.55,86.24,86.52,27700.0,67.2193,67.461,67.2193,67.4376,27700.0
2011-01-24 11:25:00,86.5,86.53,86.46,86.47,18700.0,67.422,67.4454,67.3908,67.3986,18700.0
2011-01-24 11:30:00,86.5,86.61,86.49,86.6,18700.0,67.422,67.5077,67.4142,67.4999,18700.0
2011-01-24 11:35:00,86.61,86.75,86.61,86.66,12300.0,67.5077,67.6169,67.5077,67.5467,12300.0
2011-01-24 11:40:00,86.65,86.7,86.64,86.69,9400.0,67.5389,67.5779,67.5311,67.5701,9400.0
2011-01-24 11:45:00,86.7,86.75,86.7,86.75,8900.0,67.5779,67.6169,67.5779,67.6169,8900.0
2011-01-24 11:50:00,86.74,86.77,86.69,86.69,11000.0,67.6091,67.6324,67.5701,67.5701,11000.0
2011-01-24 11:55:00,86.68,86.71,86.64,86.68,8400.0,67.5623,67.5857,67.5311,67.5623,8400.0
2011-01-24 12:00:00,86.68,86.7,86.66,86.68,9300.0,67.5623,67.5779,67.5467,67.5623,9300.0
2011-01-24 12:05:00,86.69,86.71,86.67,86.68,11100.0,67.5701,67.5857,67.5545,67.5623,11100.0
2011-01-24 12:10:00,86.67,86.75,86.64,86.75,12500.0,67.5545,67.6169,67.5311,67.6169,12500.0
2011-01-24 12:15:00,86.74,86.82,86.73,86.74,16700.0,67.6091,67.6714,67.6013,67.6091,16700.0
2011-01-24 12:20:00,86.75,86.79,86.73,86.76,10500.0,67.6169,67.648,67.6013,67.6246,10500.0
2011-01-24 12:25:00,86.74,86.78,86.61,86.61,9100.0,67.6091,67.6402,67.5077,67.5077,9100.0
2011-01-24 12:30:00,86.63,86.68,86.57,86.6,33700.0,67.5233,67.5623,67.4766,67.4999,33700.0
2011-01-24 12:35:00,86.59,86.61,86.56,86.61,3700.0,67.4921,67.5077,67.4688,67.5077,3700.0
2011-01-24 12:40:00,86.63,86.7,86.63,86.7,7000.0,67.5233,67.5779,67.5233,67.5779,7000.0
2011-01-24 12:45:00,86.69,86.7,86.67,86.68,6100.0,67.5701,67.5779,67.5545,67.5623,6100.0
2011-01-24 12:50:00,86.68,86.69,86.59,86.6,6900.0,67.5623,67.5701,67.4921,67.4999,6900.0
2011-01-24 12:55:00,86.61,86.7,86.57,86.57,14300.0,67.5077,67.5779,67.4766,67.4766,14300.0
2011-01-24 13:00:00,86.57,86.6,86.51,86.52,8100.0,67.4766,67.4999,67.4298,67.4376,8100.0
2011-01-24 13:05:00,86.54,86.67,86.54,86.6,10400.0,67.4532,67.5545,67.4532,67.4999,10400.0
2011-01-24 13:10:00,86.6,86.65,86.58,86.61,10100.0,67.4999,67.5389,67.4843,67.5077,10100.0
2011-01-24 13:15:00,86.61,86.64,86.55,86.58,10500.0,67.5077,67.5311,67.461,67.4843,10500.0
2011-01-24 13:20:00,86.58,86.66,86.57,86.64,7900.0,67.4843,67.5467,67.4766,67.5311,7900.0
2011-01-24 13:25:00,86.63,86.7,86.62,86.64,4600.0,67.5233,67.5779,67.5155,67.5311,4600.0
2011-01-24 13:30:00,86.66,86.71,86.64,86.66,7500.0,67.5467,67.5857,67.5311,67.5467,7500.0
2011-01-24 13:35:00,86.65,86.71,86.61,86.67,6900.0,67.5389,67.5857,67.5077,67.5545,6900.0
2011-01-24 13:40:00,86.64,86.77,86.63,86.73,25300.0,67.5311,67.6324,67.5233,67.6013,25300.0
2011-01-24 13:45:00,86.7,86.82,86.61,86.82,9800.0,67.5779,67.6714,67.5077,67.6714,9800.0
2011-01-24 13:50:00,86.82,86.82,86.64,86.68,7600.0,67.6714,67.6714,67.5311,67.5623,7600.0
2011-01-24 13:55:00,86.67,86.67,86.54,86.62,11200.0,67.5545,67.5545,67.4532,67.5155,11200.0
2011-01-24 14:00:00,86.62,86.73,86.62,86.69,9800.0,67.5155,67.6013,67.5155,67.5701,9800.0
2011-01-24 14:05:00,86.69,86.75,86.65,86.69,11800.0,67.5701,67.6169,67.5389,67.5701,11800.0
2011-01-24 14:10:00,86.69,86.82,86.69,86.72,13800.0,67.5701,67.6714,67.5701,67.5935,13800.0
2011-01-24 14:15:00,86.72,86.85,86.71,86.79,13900.0,67.5935,67.6948,67.5857,67.648,13900.0
2011-01-24 14:20:00,86.77,86.82,86.72,86.76,6300.0,67.6324,67.6714,67.5935,67.6246,6300.0
2011-01-24 14:25:00,86.77,86.85,86.74,86.75,8000.0,67.6324,67.6948,67.6091,67.6169,8000.0
2011-01-24 14:30:00,86.78,86.86,86.78,86.86,3900.0,67.6402,67.7026,67.6402,67.7026,3900.0
2011-01-24 14:35:00,86.84,86.87,86.83,86.85,6200.0,67.687,67.7104,67.6792,67.6948,6200.0
2011-01-24 14:40:00,86.84,86.84,86.78,86.8,5100.0,67.687,67.687,67.6402,67.6558,5100.0
2011-01-24 14:45:00,86.81,86.93,86.78,86.91,12100.0,67.6636,67.7572,67.6402,67.7416,12100.0
2011-01-24 14:50:00,86.89,86.93,86.81,86.91,9300.0,67.726,67.7572,67.6636,67.7416,9300.0
2011-01-24 14:55:00,86.91,86.91,86.8,86.86,38100.0,67.7416,67.7416,67.6558,67.7026,38100.0
2011-01-24 15:00:00,86.86,86.97,86.84,86.97,13300.0,67.7026,67.7883,67.687,67.7883,13300.0
2011-01-24 15:05:00,86.95,86.96,86.86,86.91,8400.0,67.7727,67.7805,67.7026,67.7416,8400.0
2011-01-24 15:10:00,86.93,86.96,86.84,86.85,30300.0,67.7572,67.7805,67.687,67.6948,30300.0
2011-01-24 15:15:00,86.82,86.83,86.69,86.82,14300.0,67.6714,67.6792,67.5701,67.6714,14300.0
2011-01-24 15:20:00,86.82,86.87,86.8,86.84,37200.0,67.6714,67.7104,67.6558,67.687,37200.0
2011-01-24 15:25:00,86.84,86.86,86.8,86.83,28200.0,67.687,67.7026,67.6558,67.6792,28200.0
2011-01-24 15:30:00,86.84,86.9,86.82,86.83,37900.0,67.687,67.7338,67.6714,67.6792,37900.0
2011-01-24 15:35:00,86.84,86.94,86.84,86.92,20500.0,67.687,67.7649,67.687,67.7494,20500.0
2011-01-24 15:40:00,86.94,86.97,86.91,86.94,19900.0,67.7649,67.7883,67.7416,67.7649,19900.0
2011-01-24 15:45:00,86.95,86.99,86.84,86.95,36700.0,67.7727,67.8039,67.687,67.7727,36700.0
2011-01-24 15:50:00,86.95,86.98,86.91,86.95,23600.0,67.7727,67.7961,67.7416,67.7727,23600.0
2011-01-24 15:55:00,86.95,87.07,86.94,87.04,44700.0,67.7727,67.8663,67.7649,67.8429,44700.0
2011-01-25 09:30:00,86.38,87.0,86.38,87.0,32900.0,67.3285,67.8117,67.3285,67.8117,32900.0
2011-01-25 09:35:00,86.99,87.06,86.82,86.94,25900.0,67.8039,67.8585,67.6714,67.7649,25900.0
2011-01-25 09:40:00,86.87,87.14,86.87,87.03,19100.0,67.7104,67.9208,67.7104,67.8351,19100.0
2011-01-25 09:45:00,87.0,87.12,86.82,87.1,9100.0,67.8117,67.9052,67.6714,67.8897,9100.0
2011-01-25 09:50:00,87.1,87.11,86.86,86.91,25400.0,67.8897,67.8975,67.7026,67.7416,25400.0
2011-01-25 09:55:00,86.92,86.99,86.85,86.99,20800.0,67.7494,67.8039,67.6948,67.8039,20800.0
2011-01-25 10:00:00,86.92,87.05,86.46,86.46,70700.0,67.7494,67.8507,67.3908,67.3908,70700.0
2011-01-25 10:05:00,86.47,86.57,86.4,86.51,10400.0,67.3986,67.4766,67.344,67.4298,10400.0
2011-01-25 10:10:00,86.53,86.61,86.4,86.47,15400.0,67.4454,67.5077,67.344,67.3986,15400.0
2011-01-25 10:15:00,86.46,86.46,86.2,86.2,9800.0,67.3908,67.3908,67.1882,67.1882,9800.0
2011-01-25 10:20:00,86.2,86.21,86.09,86.18,8900.0,67.1882,67.196,67.1024,67.1726,8900.0
2011-01-25 10:25:00,86.15,86.36,86.14,86.31,5500.0,67.1492,67.3129,67.1414,67.2739,5500.0
2011-01-25 10:30:00,86.33,86.45,86.28,86.38,5300.0,67.2895,67.383,67.2505,67.3285,5300.0
2011-01-25 10:35:00,86.39,86.39,86.23,86.25,4900.0,67.3363,67.3363,67.2115,67.2271,4900.0
2011-01-25 10:40:00,86.23,86.61,86.2,86.55,19900.0,67.2115,67.5077,67.1882,67.461,19900.0
2011-01-25 10:45:00,86.51,86.56,86.41,86.41,4400.0,67.4298,67.4688,67.3518,67.3518,4400.0
2011-01-25 10:50:00,86.44,86.75,86.44,86.68,8800.0,67.3752,67.6169,67.3752,67.5623,8800.0
2011-01-25 10:55:00,86.69,86.72,86.59,86.65,10600.0,67.5701,67.5935,67.4921,67.5389,10600.0
2011-01-25 11:00:00,86.59,86.62,86.2,86.22,6700.0,67.4921,67.5155,67.1882,67.2037,6700.0
2011-01-25 11:05:00,86.25,86.4,86.25,86.3,7200.0,67.2271,67.344,67.2271,67.2661,7200.0
2011-01-25 11:10:00,86.31,86.31,86.0,86.04,8100.0,67.2739,67.2739,67.0323,67.0634,8100.0
2011-01-25 11:15:00,86.02,86.03,85.87,85.99,13900.0,67.0479,67.0557,66.9309,67.0245,13900.0
2011-01-25 11:20:00,85.99,85.99,85.77,85.83,17400.0,67.0245,67.0245,66.853,66.8998,17400.0
2011-01-25 11:25:00,85.84,85.89,85.5,85.51,31600.0,66.9076,66.9465,66.6425,66.6503,31600.0
2011-01-25 11:30:00,85.59,85.74,85.4,85.66,22300.0,66.7127,66.8296,66.5646,66.7673,22300.0
2011-01-25 11:35:00,85.66,85.8,85.63,85.76,3200.0,66.7673,66.8764,66.7439,66.8452,3200.0
2011-01-25 11:40:00,85.77,85.8,85.67,85.78,7400.0,66.853,66.8764,66.7751,66.8608,7400.0
2011-01-25 11:45:00,85.75,85.77,85.59,85.59,3800.0,66.8374,66.853,66.7127,66.7127,3800.0
2011-01-25 11:50:00,85.59,85.79,85.59,85.79,10900.0,66.7127,66.8686,66.7127,66.8686,10900.0
2011-01-25 11:55:00,85.83,85.95,85.79,85.88,8900.0,66.8998,66.9933,66.8686,66.9387,8900.0
2011-01-25 12:00:00,85.84,85.92,85.82,85.87,4100.0,66.9076,66.9699,66.892,66.9309,4100.0
2011-01-25 12:05:00,85.89,85.92,85.72,85.72,6100.0,66.9465,66.9699,66.814,66.814,6100.0
2011-01-25 12:10:00,85.73,85.78,85.68,85.74,30600.0,66.8218,66.8608,66.7828,66.8296,30600.0
2011-01-25 12:15:00,85.77,85.8,85.59,85.6,25600.0,66.853,66.8764,66.7127,66.7205,25600.0
2011-01-25 12:20:00,85.6,85.61,85.45,85.49,33500.0,66.7205,66.7283,66.6036,66.6348,33500.0
2011-01-25 12:25:00,85.49,85.72,85.49,85.72,4200.0,66.6348,66.814,66.6348,66.814,4200.0
2011-01-25 12:30:00,85.73,85.83,85.72,85.72,7600.0,66.8218,66.8998,66.814,66.814,7600.0
2011-01-25 12:35:00,85.74,85.84,85.74,85.84,6700.0,66.8296,66.9076,66.8296,66.9076,6700.0
2011-01-25 12:40:00,85.86,85.97,85.86,85.89,8200.0,66.9231,67.0089,66.9231,66.9465,8200.0
2011-01-25 12:45:00,85.89,85.95,85.83,85.85,24600.0,66.9465,66.9933,66.8998,66.9154,24600.0
2011-01-25 12:50:00,85.85,85.91,85.85,85.89,6800.0,66.9154,66.9621,66.9154,66.9465,6800.0
2011-01-25 12:55:00,85.89,85.95,85.79,85.95,20600.0,66.9465,66.9933,66.8686,66.9933,20600.0
2011-01-25 13:00:00,85.96,86.05,85.96,86.0,5000.0,67.0011,67.0712,67.0011,67.0323,5000.0
2011-01-25 13:05:00,86.01,86.01,85.81,85.98,10800.0,67.0401,67.0401,66.8842,67.0167,10800.0
2011-01-25 13:10:00,85.98,86.1,85.98,86.1,1200.0,67.0167,67.1102,67.0167,67.1102,1200.0
2011-01-25 13:15:00,86.07,86.18,86.06,86.17,7500.0,67.0868,67.1726,67.079,67.1648,7500.0
2011-01-25 13:20:00,86.17,86.18,86.06,86.06,3800.0,67.1648,67.1726,67.079,67.079,3800.0
2011-01-25 13:25:00,86.05,86.07,86.01,86.04,6100.0,67.0712,67.0868,67.0401,67.0634,6100.0
2011-01-25 13:30:00,86.03,86.14,86.03,86.11,5400.0,67.0557,67.1414,67.0557,67.118,5400.0
2011-01-25 13:35:00,86.12,86.14,85.93,86.1,6600.0,67.1258,67.1414,66.9777,67.1102,6600.0
2011-01-25 13:40:00,86.11,86.24,86.1,86.13,4500.0,67.118,67.2193,67.1102,67.1336,4500.0
2011-01-25 13:45:00,86.18,86.26,86.13,86.2,2600.0,67.1726,67.2349,67.1336,67.1882,2600.0
2011-01-25 13:50:00,86.11,86.17,86.1,86.17,3100.0,67.118,67.1648,67.1102,67.1648,3100.0
2011-01-25 13:55:00,86.15,86.19,86.15,86.19,1400.0,67.1492,67.1804,67.1492,67.1804,1400.0
2011-01-25 14:00:00,86.18,86.18,85.93,85.93,7900.0,67.1726,67.1726,66.9777,66.9777,7900.0
2011-01-25 14:05:00,85.93,85.94,85.82,85.89,5100.0,66.9777,66.9855,66.892,66.9465,5100.0
2011-01-25 14:10:00,85.88,85.89,85.68,85.68,31100.0,66.9387,66.9465,66.7828,66.7828,31100.0
2011-01-25 14:15:00,85.69,85.74,85.62,85.64,5200.0,66.7906,66.8296,66.7361,66.7517,5200.0
2011-01-25 14:20:00,85.63,85.78,85.53,85.54,10400.0,66.7439,66.8608,66.6659,66.6737,10400.0
2011-01-25 14:25:00,85.55,85.75,85.55,85.75,22700.0,66.6815,66.8374,66.6815,66.8374,22700.0
2011-01-25 14:30:00,85.74,85.8,85.72,85.75,15500.0,66.8296,66.8764,66.814,66.8374,15500.0
2011-01-25 14:35:00,85.73,85.94,85.71,85.91,36400.0,66.8218,66.9855,66.8062,66.9621,36400.0
2011-01-25 14:40:00,85.9,85.98,85.84,85.86,11800.0,66.9543,67.0167,66.9076,66.9231,11800.0
2011-01-25 14:45:00,85.89,85.98,85.72,85.72,15600.0,66.9465,67.0167,66.814,66.814,15600.0
2011-01-25 14:50:00,85.74,85.8,85.66,85.8,23300.0,66.8296,66.8764,66.7673,66.8764,23300.0
2011-01-25 14:55:00,85.8,85.92,85.74,85.87,15200.0,66.8764,66.9699,66.8296,66.9309,15200.0
2011-01-25 15:00:00,85.89,86.05,85.87,86.05,9300.0,66.9465,67.0712,66.9309,67.0712,9300.0
2011-01-25 15:05:00,86.06,86.16,86.04,86.09,14400.0,67.079,67.157,67.0634,67.1024,14400.0
2011-01-25 15:10:00,86.09,86.18,86.04,86.17,14800.0,67.1024,67.1726,67.0634,67.1648,14800.0
2011-01-25 15:15:00,86.17,86.26,86.17,86.23,17200.0,67.1648,67.2349,67.1648,67.2115,17200.0
2011-01-25 15:20:00,86.23,86.38,86.21,86.22,13900.0,67.2115,67.3285,67.196,67.2037,13900.0
2011-01-25 15:25:00,86.23,86.33,86.21,86.31,5300.0,67.2115,67.2895,67.196,67.2739,5300.0
2011-01-25 15:30:00,86.34,86.37,86.08,86.14,23300.0,67.2973,67.3207,67.0946,67.1414,23300.0
2011-01-25 15:35:00,86.16,86.19,86.06,86.06,10100.0,67.157,67.1804,67.079,67.079,10100.0
2011-01-25 15:40:00,86.07,86.25,86.06,86.25,8000.0,67.0868,67.2271,67.079,67.2271,8000.0
2011-01-25 15:45:00,86.25,86.4,86.22,86.32,24900.0,67.2271,67.344,67.2037,67.2817,24900.0
2011-01-25 15:50:00,86.32,86.41,86.28,86.41,12600.0,67.2817,67.3518,67.2505,67.3518,12600.0
2011-01-25 15:55:00,86.43,86.53,86.34,86.48,37900.0,67.3674,67.4454,67.2973,67.4064,37900.0
2011-01-26 09:30:00,86.98,87.34,86.94,87.34,33000.0,67.7961,68.0767,67.7649,68.0767,33000.0
2011-01-26 09:35:00,87.3,87.36,86.86,86.9,27300.0,68.0455,68.0923,67.7026,67.7338,27300.0
2011-01-26 09:40:00,86.87,87.51,86.74,87.51,21600.0,67.7104,68.2092,67.6091,68.2092,21600.0
2011-01-26 09:45:00,87.53,87.64,87.35,87.37,23700.0,68.2248,68.3106,68.0845,68.1001,23700.0
2011-01-26 09:50:00,87.41,87.45,87.18,87.29,18400.0,68.1313,68.1625,67.952,68.0378,18400.0
2011-01-26 09:55:00,87.21,87.31,87.08,87.31,13500.0,67.9754,68.0533,67.8741,68.0533,13500.0
2011-01-26 10:00:00,87.32,87.59,87.32,87.46,20800.0,68.0611,68.2716,68.0611,68.1703,20800.0
2011-01-26 10:05:00,87.47,87.87,87.46,87.61,69100.0,68.1781,68.4898,68.1703,68.2872,69100.0
2011-01-26 10:10:00,87.59,87.85,87.49,87.59,33200.0,68.2716,68.4742,68.1936,68.2716,33200.0
2011-01-26 10:15:00,87.64,87.66,87.35,87.47,21400.0,68.3106,68.3261,68.0845,68.1781,21400.0
2011-01-26 10:20:00,87.46,87.81,87.46,87.72,20900.0,68.1703,68.4431,68.1703,68.3729,20900.0
2011-01-26 10:25:00,87.76,87.79,87.66,87.74,19800.0,68.4041,68.4275,68.3261,68.3885,19800.0
2011-01-26 10:30:00,87.73,87.8,87.68,87.75,42900.0,68.3807,68.4353,68.3417,68.3963,42900.0
2011-01-26 10:35:00,87.75,87.98,87.75,87.98,14400.0,68.3963,68.5756,68.3963,68.5756,14400.0
2011-01-26 10:40:00,87.97,88.25,87.97,88.16,14900.0,68.5678,68.786,68.5678,68.7159,14900.0
2011-01-26 10:45:00,88.15,88.4,88.11,88.14,32800.0,68.7081,68.9029,68.6769,68.7003,32800.0
2011-01-26 10:50:00,88.17,88.22,88.06,88.13,31500.0,68.7237,68.7626,68.6379,68.6925,31500.0
2011-01-26 10:55:00,88.11,88.12,87.64,87.68,23400.0,68.6769,68.6847,68.3106,68.3417,23400.0
2011-01-26 11:00:00,87.65,87.77,87.58,87.6,24300.0,68.3184,68.4119,68.2638,68.2794,24300.0
2011-01-26 11:05:00,87.59,87.74,87.56,87.69,14700.0,68.2716,68.3885,68.2482,68.3495,14700.0
2011-01-26 11:10:00,87.68,87.73,87.52,87.57,37900.0,68.3417,68.3807,68.217,68.256,37900.0
2011-01-26 11:15:00,87.57,87.6,87.41,87.46,21200.0,68.256,68.2794,68.1313,68.1703,21200.0
2011-01-26 11:20:00,87.45,87.52,87.3,87.45,30900.0,68.1625,68.217,68.0455,68.1625,30900.0
2011-01-26 11:25:00,87.45,87.58,87.44,87.53,14000.0,68.1625,68.2638,68.1547,68.2248,14000.0
2011-01-26 11:30:00,87.49,87.6,87.31,87.6,20000.0,68.1936,68.2794,68.0533,68.2794,20000.0
2011-01-26 11:35:00,87.58,87.59,87.39,87.43,14800.0,68.2638,68.2716,68.1157,68.1469,14800.0
2011-01-26 11:40:00,87.43,87.6,87.43,87.53,9200.0,68.1469,68.2794,68.1469,68.2248,9200.0
2011-01-26 11:45:00,87.52,87.77,87.52,87.77,4900.0,68.217,68.4119,68.217,68.4119,4900.0
2011-01-26 11:50:00,87.8,87.82,87.56,87.56,12300.0,68.4353,68.4509,68.2482,68.2482,12300.0
2011-01-26 11:55:00,87.56,87.66,87.53,87.66,5200.0,68.2482,68.3261,68.2248,68.3261,5200.0
2011-01-26 12:00:00,87.66,87.83,87.66,87.74,5700.0,68.3261,68.4587,68.3261,68.3885,5700.0
2011-01-26 12:05:00,87.76,88.15,87.74,88.11,15600.0,68.4041,68.7081,68.3885,68.6769,15600.0
2011-01-26 12:10:00,88.1,88.11,87.94,87.99,10100.0,68.6691,68.6769,68.5444,68.5834,10100.0
2011-01-26 12:15:00,87.95,87.96,87.86,87.87,6300.0,68.5522,68.56,68.482,68.4898,6300.0
2011-01-26 12:20:00,87.88,88.03,87.87,88.03,6500.0,68.4976,68.6145,68.4898,68.6145,6500.0
2011-01-26 12:25:00,88.01,88.03,87.97,88.02,6000.0,68.599,68.6145,68.5678,68.6068,6000.0
2011-01-26 12:30:00,88.01,88.03,87.97,87.99,6400.0,68.599,68.6145,68.5678,68.5834,6400.0
2011-01-26 12:35:00,87.98,88.12,87.93,88.12,9500.0,68.5756,68.6847,68.5366,68.6847,9500.0
2011-01-26 12:40:00,88.1,88.26,88.08,88.17,11100.0,68.6691,68.7938,68.6535,68.7237,11100.0
2011-01-26 12:45:00,88.17,88.24,88.1,88.24,12600.0,68.7237,68.7782,68.6691,68.7782,12600.0
2011-01-26 12:50:00,88.24,88.25,88.0,88.11,16500.0,68.7782,68.786,68.5912,68.6769,16500.0
2011-01-26 12:55:00,88.11,88.22,88.05,88.2,5400.0,68.6769,68.7626,68.6301,68.7471,5400.0
2011-01-26 13:00:00,88.2,88.22,88.14,88.14,5400.0,68.7471,68.7626,68.7003,68.7003,5400.0
2011-01-26 13:05:00,88.17,88.27,88.13,88.27,5100.0,68.7237,68.8016,68.6925,68.8016,5100.0
2011-01-26 13:10:00,88.26,88.28,88.18,88.19,4500.0,68.7938,68.8094,68.7315,68.7393,4500.0
2011-01-26 13:15:00,88.21,88.34,88.21,88.34,4900.0,68.7548,68.8562,68.7548,68.8562,4900.0
2011-01-26 13:20:00,88.35,88.35,88.23,88.32,7100.0,68.864,68.864,68.7704,68.8406,7100.0
2011-01-26 13:25:00,88.3,88.36,88.26,88.3,7600.0,68.825,68.8718,68.7938,68.825,7600.0
2011-01-26 13:30:00,88.32,88.33,88.29,88.3,3200.0,68.8406,68.8484,68.8172,68.825,3200.0
2011-01-26 13:35:00,88.27,88.36,88.23,88.32,6200.0,68.8016,68.8718,68.7704,68.8406,6200.0
2011-01-26 13:40:00,88.31,88.39,88.3,88.34,8400.0,68.8328,68.8951,68.825,68.8562,8400.0
2011-01-26 13:45:00,88.36,88.42,88.33,88.35,5200.0,68.8718,68.9185,68.8484,68.864,5200.0
2011-01-26 13:50:00,88.37,88.4,88.32,88.33,6700.0,68.8796,68.9029,68.8406,68.8484,6700.0
2011-01-26 13:55:00,88.34,88.35,88.3,88.32,6200.0,68.8562,68.864,68.825,68.8406,6200.0
2011-01-26 14:00:00,88.31,88.37,88.29,88.35,8300.0,68.8328,68.8796,68.8172,68.864,8300.0
2011-01-26 14:05:00,88.37,88.46,88.37,88.4,6400.0,68.8796,68.9497,68.8796,68.9029,6400.0
2011-01-26 14:10:00,88.43,88.48,88.37,88.37,10700.0,68.9263,68.9653,68.8796,68.8796,10700.0
2011-01-26 14:15:00,88.37,88.65,88.32,88.5,17000.0,68.8796,69.0978,68.8406,68.9809,17000.0
2011-01-26 14:20:00,88.49,88.49,88.21,88.37,13700.0,68.9731,68.9731,68.7548,68.8796,13700.0
2011-01-26 14:25:00,88.36,88.5,88.25,88.46,20800.0,68.8718,68.9809,68.786,68.9497,20800.0
2011-01-26 14:30:00,88.46,88.5,88.33,88.5,48300.0,68.9497,68.9809,68.8484,68.9809,48300.0
2011-01-26 14:35:00,88.5,88.62,88.45,88.61,38000.0,68.9809,69.0744,68.9419,69.0666,38000.0
2011-01-26 14:40:00,88.6,88.76,88.55,88.75,30200.0,69.0588,69.1835,69.0199,69.1757,30200.0
2011-01-26 14:45:00,88.73,88.78,88.52,88.58,25500.0,69.1602,69.1991,68.9965,69.0432,25500.0
2011-01-26 14:50:00,88.58,88.73,88.58,88.64,14700.0,69.0432,69.1602,69.0432,69.09,14700.0
2011-01-26 14:55:00,88.62,88.85,88.52,88.81,17500.0,69.0744,69.2537,68.9965,69.2225,17500.0
2011-01-26 15:00:00,88.79,88.85,88.71,88.85,16300.0,69.2069,69.2537,69.1446,69.2537,16300.0
2011-01-26 15:05:00,88.85,88.89,88.66,88.76,12900.0,69.2537,69.2849,69.1056,69.1835,12900.0
2011-01-26 15:10:00,88.78,88.89,88.66,88.82,20900.0,69.1991,69.2849,69.1056,69.2303,20900.0
2011-01-26 15:15:00,88.82,88.85,88.6,88.6,13300.0,69.2303,69.2537,69.0588,69.0588,13300.0
2011-01-26 15:20:00,88.65,88.76,88.62,88.64,16400.0,69.0978,69.1835,69.0744,69.09,16400.0
2011-01-26 15:25:00,88.63,88.63,88.52,88.62,15600.0,69.0822,69.0822,68.9965,69.0744,15600.0
2011-01-26 15:30:00,88.63,88.68,88.43,88.43,22000.0,69.0822,69.1212,68.9263,68.9263,22000.0
2011-01-26 15:35:00,88.43,88.47,88.16,88.2,29000.0,68.9263,68.9575,68.7159,68.7471,29000.0
2011-01-26 15:40:00,88.19,88.22,88.13,88.14,50900.0,68.7393,68.7626,68.6925,68.7003,50900.0
2011-01-26 15:45:00,88.15,88.29,88.14,88.28,60500.0,68.7081,68.8172,68.7003,68.8094,60500.0
2011-01-26 15:50:00,88.28,88.3,88.2,88.2,32800.0,68.8094,68.825,68.7471,68.7471,32800.0
2011-01-26 15:55:00,88.2,88.24,88.16,88.17,40500.0,68.7471,68.7782,68.7159,68.7237,40500.0
2011-01-27 09:30:00,88.41,88.49,88.2,88.28,29600.0,68.9107,68.9731,68.7471,68.8094,29600.0
2011-01-27 09:35:00,88.23,88.35,87.86,88.04,11400.0,68.7704,68.864,68.482,68.6223,11400.0
2011-01-27 09:40:00,88.04,88.35,88.04,88.19,12700.0,68.6223,68.864,68.6223,68.7393,12700.0
2011-01-27 09:45:00,88.23,88.65,88.21,88.65,11600.0,68.7704,69.0978,68.7548,69.0978,11600.0
2011-01-27 09:50:00,88.66,88.72,88.19,88.23,32700.0,69.1056,69.1524,68.7393,68.7704,32700.0
2011-01-27 09:55:00,88.21,88.21,87.93,87.93,29600.0,68.7548,68.7548,68.5366,68.5366,29600.0
2011-01-27 10:00:00,87.93,88.1,87.82,87.82,30600.0,68.5366,68.6691,68.4509,68.4509,30600.0
2011-01-27 10:05:00,87.83,87.96,87.69,87.94,15000.0,68.4587,68.56,68.3495,68.5444,15000.0
2011-01-27 10:10:00,87.93,87.98,87.66,87.69,17900.0,68.5366,68.5756,68.3261,68.3495,17900.0
2011-01-27 10:15:00,87.71,87.85,87.61,87.72,10700.0,68.3651,68.4742,68.2872,68.3729,10700.0
2011-01-27 10:20:00,87.78,87.89,87.71,87.79,17500.0,68.4197,68.5054,68.3651,68.4275,17500.0
2011-01-27 10:25:00,87.84,88.09,87.83,87.99,13700.0,68.4665,68.6613,68.4587,68.5834,13700.0
2011-01-27 10:30:00,87.99,88.01,87.82,87.85,20600.0,68.5834,68.599,68.4509,68.4742,20600.0
2011-01-27 10:35:00,87.83,87.86,87.6,87.61,15200.0,68.4587,68.482,68.2794,68.2872,15200.0
2011-01-27 10:40:00,87.62,87.63,87.53,87.63,11500.0,68.295,68.3028,68.2248,68.3028,11500.0
2011-01-27 10:45:00,87.63,87.79,87.61,87.75,8500.0,68.3028,68.4275,68.2872,68.3963,8500.0
2011-01-27 10:50:00,87.76,87.83,87.67,87.68,15500.0,68.4041,68.4587,68.3339,68.3417,15500.0
2011-01-27 10:55:00,87.67,87.85,87.63,87.77,8100.0,68.3339,68.4742,68.3028,68.4119,8100.0
2011-01-27 11:00:00,87.75,87.81,87.7,87.72,6700.0,68.3963,68.4431,68.3573,68.3729,6700.0
2011-01-27 11:05:00,87.72,87.78,87.63,87.72,6800.0,68.3729,68.4197,68.3028,68.3729,6800.0
2011-01-27 11:10:00,87.69,87.75,87.52,87.54,8500.0,68.3495,68.3963,68.217,68.2326,8500.0
2011-01-27 11:15:00,87.51,87.66,87.44,87.47,9200.0,68.2092,68.3261,68.1547,68.1781,9200.0
2011-01-27 11:20:00,87.46,87.58,87.42,87.43,6800.0,68.1703,68.2638,68.1391,68.1469,6800.0
2011-01-27 11:25:00,87.42,87.45,87.22,87.4,10900.0,68.1391,68.1625,67.9832,68.1235,10900.0
2011-01-27 11:30:00,87.4,87.43,87.32,87.39,6500.0,68.1235,68.1469,68.0611,68.1157,6500.0
2011-01-27 11:35:00,87.37,87.66,87.32,87.66,8000.0,68.1001,68.3261,68.0611,68.3261,8000.0
2011-01-27 11:40:00,87.65,87.75,87.63,87.68,4100.0,68.3184,68.3963,68.3028,68.3417,4100.0
2011-01-27 11:45:00,87.68,87.69,87.52,87.55,7100.0,68.3417,68.3495,68.217,68.2404,7100.0
2011-01-27 11:50:00,87.54,87.57,87.49,87.51,3700.0,68.2326,68.256,68.1936,68.2092,3700.0
2011-01-27 11:55:00,87.51,87.72,87.45,87.7,6100.0,68.2092,68.3729,68.1625,68.3573,6100.0
2011-01-27 12:00:00,87.68,87.7,87.51,87.52,8900.0,68.3417,68.3573,68.2092,68.217,8900.0
2011-01-27 12:05:00,87.51,87.61,87.45,87.52,11300.0,68.2092,68.2872,68.1625,68.217,11300.0
2011-01-27 12:10:00,87.55,87.71,87.55,87.68,6000.0,68.2404,68.3651,68.2404,68.3417,6000.0
2011-01-27 12:15:00,87.66,87.74,87.5,87.71,15800.0,68.3261,68.3885,68.2014,68.3651,15800.0
2011-01-27 12:20:00,87.72,87.8,87.64,87.8,4700.0,68.3729,68.4353,68.3106,68.4353,4700.0
2011-01-27 12:25:00,87.8,87.82,87.72,87.76,5300.0,68.4353,68.4509,68.3729,68.4041,5300.0
2011-01-27 12:30:00,87.76,87.8,87.63,87.79,5300.0,68.4041,68.4353,68.3028,68.4275,5300.0
2011-01-27 12:35:00,87.8,87.9,87.77,87.83,2500.0,68.4353,68.5132,68.4119,68.4587,2500.0
2011-01-27 12:40:00,87.79,87.93,87.79,87.89,5600.0,68.4275,68.5366,68.4275,68.5054,5600.0
2011-01-27 12:45:00,87.91,87.95,87.79,87.87,18600.0,68.521,68.5522,68.4275,68.4898,18600.0
2011-01-27 12:50:00,87.87,87.99,87.8,87.99,15700.0,68.4898,68.5834,68.4353,68.5834,15700.0
2011-01-27 12:55:00,87.95,88.15,87.95,88.15,9400.0,68.5522,68.7081,68.5522,68.7081,9400.0
2011-01-27 13:00:00,88.16,88.2,88.11,88.14,11600.0,68.7159,68.7471,68.6769,68.7003,11600.0
2011-01-27 13:05:00,88.12,88.25,88.12,88.23,4200.0,68.6847,68.786,68.6847,68.7704,4200.0
2011-01-27 13:10:00,88.22,88.38,88.21,88.32,7500.0,68.7626,68.8874,68.7548,68.8406,7500.0
2011-01-27 13:15:00,88.37,88.49,88.37,88.49,3700.0,68.8796,68.9731,68.8796,68.9731,3700.0
2011-01-27 13:20:00,88.5,88.5,88.36,88.43,5200.0,68.9809,68.9809,68.8718,68.9263,5200.0
2011-01-27 13:25:00,88.42,88.46,88.42,88.42,6100.0,68.9185,68.9497,68.9185,68.9185,6100.0
2011-01-27 13:30:00,88.39,88.46,88.36,88.43,3200.0,68.8951,68.9497,68.8718,68.9263,3200.0
2011-01-27 13:35:00,88.42,88.45,88.31,88.31,6700.0,68.9185,68.9419,68.8328,68.8328,6700.0
2011-01-27 13:40:00,88.32,88.48,88.31,88.45,4000.0,68.8406,68.9653,68.8328,68.9419,4000.0
2011-01-27 13:45:00,88.44,88.49,88.43,88.46,4500.0,68.9341,68.9731,68.9263,68.9497,4500.0
2011-01-27 13:50:00,88.45,88.5,88.31,88.37,8900.0,68.9419,68.9809,68.8328,68.8796,8900.0
2011-01-27 13:55:00,88.39,88.56,88.39,88.55,7800.0,68.8951,69.0277,68.8951,69.0199,7800.0
2011-01-27 14:00:00,88.54,88.57,88.35,88.51,11200.0,69.0121,69.0354,68.864,68.9887,11200.0
2011-01-27 14:05:00,88.49,88.57,88.46,88.54,8800.0,68.9731,69.0354,68.9497,69.0121,8800.0
2011-01-27 14:10:00,88.54,88.58,88.48,88.52,6000.0,69.0121,69.0432,68.9653,68.9965,6000.0
2011-01-27 14:15:00,88.52,88.62,88.51,88.59,10400.0,68.9965,69.0744,68.9887,69.051,10400.0
2011-01-27 14:20:00,88.57,88.58,88.5,88.54,4500.0,69.0354,69.0432,68.9809,69.0121,4500.0
2011-01-27 14:25:00,88.54,88.63,88.41,88.45,8200.0,69.0121,69.0822,68.9107,68.9419,8200.0
2011-01-27 14:30:00,88.44,88.48,88.42,88.44,13600.0,68.9341,68.9653,68.9185,68.9341,13600.0
2011-01-27 14:35:00,88.43,88.54,88.41,88.52,23900.0,68.9263,69.0121,68.9107,68.9965,23900.0
2011-01-27 14:40:00,88.52,88.82,88.51,88.78,17100.0,68.9965,69.2303,68.9887,69.1991,17100.0
2011-01-27 14:45:00,88.77,88.8,88.69,88.75,15400.0,69.1913,69.2147,69.129,69.1757,15400.0
2011-01-27 14:50:00,88.75,88.9,88.74,88.82,20700.0,69.1757,69.2927,69.168,69.2303,20700.0
2011-01-27 14:55:00,88.82,88.99,88.8,88.95,19700.0,69.2303,69.3628,69.2147,69.3316,19700.0
2011-01-27 15:00:00,88.95,88.95,88.76,88.82,20100.0,69.3316,69.3316,69.1835,69.2303,20100.0
2011-01-27 15:05:00,88.82,88.89,88.82,88.85,15800.0,69.2303,69.2849,69.2303,69.2537,15800.0
2011-01-27 15:10:00,88.86,88.98,88.86,88.94,18400.0,69.2615,69.355,69.2615,69.3238,18400.0
2011-01-27 15:15:00,88.94,88.99,88.88,88.92,19800.0,69.3238,69.3628,69.2771,69.3083,19800.0
2011-01-27 15:20:00,88.92,88.96,88.79,88.81,24300.0,69.3083,69.3394,69.2069,69.2225,24300.0
2011-01-27 15:25:00,88.8,88.87,88.73,88.76,28600.0,69.2147,69.2693,69.1602,69.1835,28600.0
2011-01-27 15:30:00,88.76,88.81,88.64,88.64,21500.0,69.1835,69.2225,69.09,69.09,21500.0
2011-01-27 15:35:00,88.64,88.81,88.64,88.77,25700.0,69.09,69.2225,69.09,69.1913,25700.0
2011-01-27 15:40:00,88.75,88.89,88.75,88.8,20500.0,69.1757,69.2849,69.1757,69.2147,20500.0
2011-01-27 15:45:00,88.79,88.82,88.69,88.8,34400.0,69.2069,69.2303,69.129,69.2147,34400.0
2011-01-27 15:50:00,88.8,88.84,88.67,88.7,29500.0,69.2147,69.2459,69.1134,69.1368,29500.0
2011-01-27 15:55:00,88.67,88.7,88.57,88.66,35300.0,69.1134,69.1368,69.0354,69.1056,35300.0
2011-01-28 09:30:00,88.33,89.4,88.33,89.4,29100.0,68.8484,69.6824,68.8484,69.6824,29100.0
2011-01-28 09:35:00,89.4,89.77,89.34,89.68,43700.0,69.6824,69.9708,69.6356,69.9006,43700.0
2011-01-28 09:40:00,89.74,89.83,89.65,89.8,13700.0,69.9474,70.0175,69.8772,69.9942,13700.0
2011-01-28 09:45:00,89.82,90.12,89.82,89.84,21300.0,70.0098,70.2436,70.0098,70.0253,21300.0
2011-01-28 09:50:00,89.9,89.9,89.41,89.67,28600.0,70.0721,70.0721,69.6902,69.8928,28600.0
2011-01-28 09:55:00,89.67,89.71,89.5,89.59,15000.0,69.8928,69.924,69.7603,69.8305,15000.0
2011-01-28 10:00:00,89.61,89.67,89.34,89.34,14800.0,69.8461,69.8928,69.6356,69.6356,14800.0
2011-01-28 10:05:00,89.31,89.31,89.09,89.09,6500.0,69.6122,69.6122,69.4408,69.4408,6500.0
2011-01-28 10:10:00,89.08,89.34,89.08,89.15,8400.0,69.433,69.6356,69.433,69.4875,8400.0
2011-01-28 10:15:00,89.18,89.25,89.16,89.18,5300.0,69.5109,69.5655,69.4953,69.5109,5300.0
2011-01-28 10:20:00,89.15,89.15,88.47,88.51,12800.0,69.4875,69.4875,68.9575,68.9887,12800.0
2011-01-28 10:25:00,88.47,88.66,88.41,88.41,6500.0,68.9575,69.1056,68.9107,68.9107,6500.0
2011-01-28 10:30:00,88.4,88.42,88.19,88.29,6800.0,68.9029,68.9185,68.7393,68.8172,6800.0
2011-01-28 10:35:00,88.27,88.36,88.2,88.32,20700.0,68.8016,68.8718,68.7471,68.8406,20700.0
2011-01-28 10:40:00,88.34,88.58,88.34,88.46,6300.0,68.8562,69.0432,68.8562,68.9497,6300.0
2011-01-28 10:45:00,88.49,88.53,88.31,88.33,10400.0,68.9731,69.0043,68.8328,68.8484,10400.0
2011-01-28 10:50:00,88.38,88.51,88.16,88.5,21200.0,68.8874,68.9887,68.7159,68.9809,21200.0
2011-01-28 10:55:00,88.51,88.59,88.33,88.42,13700.0,68.9887,69.051,68.8484,68.9185,13700.0
2011-01-28 11:00:00,88.39,88.39,88.17,88.3,7900.0,68.8951,68.8951,68.7237,68.825,7900.0
2011-01-28 11:05:00,88.33,88.34,87.84,88.01,29100.0,68.8484,68.8562,68.4665,68.599,29100.0
2011-01-28 11:10:00,88.08,88.12,88.01,88.02,4700.0,68.6535,68.6847,68.599,68.6068,4700.0
2011-01-28 11:15:00,88.05,88.25,87.84,88.22,14400.0,68.6301,68.786,68.4665,68.7626,14400.0
2011-01-28 11:20:00,88.28,88.37,88.27,88.36,11100.0,68.8094,68.8796,68.8016,68.8718,11100.0
2011-01-28 11:25:00,88.38,88.38,88.06,88.09,7600.0,68.8874,68.8874,68.6379,68.6613,7600.0
2011-01-28 11:30:00,88.04,88.04,87.54,87.54,26500.0,68.6223,68.6223,68.2326,68.2326,26500.0
2011-01-28 11:35:00,87.57,87.65,87.5,87.53,14500.0,68.256,68.3184,68.2014,68.2248,14500.0
2011-01-28 11:40:00,87.61,87.61,87.23,87.33,27800.0,68.2872,68.2872,67.991,68.0689,27800.0
2011-01-28 11:45:00,87.35,87.36,87.15,87.17,12100.0,68.0845,68.0923,67.9286,67.9442,12100.0
2011-01-28 11:50:00,87.23,87.24,87.0,87.15,10800.0,67.991,67.9988,67.8117,67.9286,10800.0
2011-01-28 11:55:00,87.12,87.2,87.03,87.08,13900.0,67.9052,67.9676,67.8351,67.8741,13900.0
2011-01-28 12:00:00,87.05,87.13,86.62,86.89,16300.0,67.8507,67.913,67.5155,67.726,16300.0
2011-01-28 12:05:00,86.89,87.11,86.86,87.11,7300.0,67.726,67.8975,67.7026,67.8975,7300.0
2011-01-28 12:10:00,87.03,87.07,86.89,86.94,8900.0,67.8351,67.8663,67.726,67.7649,8900.0
2011-01-28 12:15:00,86.9,87.19,86.84,87.03,12000.0,67.7338,67.9598,67.687,67.8351,12000.0
2011-01-28 12:20:00,87.06,87.12,86.97,87.02,7100.0,67.8585,67.9052,67.7883,67.8273,7100.0
2011-01-28 12:25:00,87.03,87.11,86.85,86.85,17400.0,67.8351,67.8975,67.6948,67.6948,17400.0
2011-01-28 12:30:00,86.84,87.12,86.77,87.06,8600.0,67.687,67.9052,67.6324,67.8585,8600.0
2011-01-28 12:35:00,87.02,87.1,86.99,87.05,10400.0,67.8273,67.8897,67.8039,67.8507,10400.0
2011-01-28 12:40:00,87.12,87.3,87.09,87.2,11000.0,67.9052,68.0455,67.8819,67.9676,11000.0
2011-01-28 12:45:00,87.18,87.22,87.07,87.2,12300.0,67.952,67.9832,67.8663,67.9676,12300.0
2011-01-28 12:50:00,87.23,87.24,87.09,87.09,6800.0,67.991,67.9988,67.8819,67.8819,6800.0
2011-01-28 12:55:00,87.09,87.19,87.0,87.19,11100.0,67.8819,67.9598,67.8117,67.9598,11100.0
2011-01-28 13:00:00,87.2,87.21,86.87,86.99,14800.0,67.9676,67.9754,67.7104,67.8039,14800.0
2011-01-28 13:05:00,86.99,87.0,86.73,86.75,13600.0,67.8039,67.8117,67.6013,67.6169,13600.0
2011-01-28 13:10:00,86.75,86.88,86.74,86.79,4700.0,67.6169,67.7182,67.6091,67.648,4700.0
2011-01-28 13:15:00,86.81,86.87,86.75,86.86,5100.0,67.6636,67.7104,67.6169,67.7026,5100.0
2011-01-28 13:20:00,86.88,86.88,86.7,86.8,6900.0,67.7182,67.7182,67.5779,67.6558,6900.0
2011-01-28 13:25:00,86.83,86.93,86.81,86.84,10800.0,67.6792,67.7572,67.6636,67.687,10800.0
2011-01-28 13:30:00,86.84,87.07,86.83,86.83,5800.0,67.687,67.8663,67.6792,67.6792,5800.0
2011-01-28 13:35:00,86.83,86.92,86.73,86.86,12500.0,67.6792,67.7494,67.6013,67.7026,12500.0
2011-01-28 13:40:00,86.85,86.96,86.76,86.82,8600.0,67.6948,67.7805,67.6246,67.6714,8600.0
2011-01-28 13:45:00,86.86,87.0,86.86,87.0,6000.0,67.7026,67.8117,67.7026,67.8117,6000.0
2011-01-28 13:50:00,87.0,87.11,86.99,87.11,4200.0,67.8117,67.8975,67.8039,67.8975,4200.0
2011-01-28 13:55:00,87.08,87.34,87.08,87.28,7900.0,67.8741,68.0767,67.8741,68.03,7900.0
2011-01-28 14:00:00,87.29,87.29,87.22,87.25,6200.0,68.0378,68.0378,67.9832,68.0066,6200.0
2011-01-28 14:05:00,87.26,87.26,87.1,87.14,6400.0,68.0144,68.0144,67.8897,67.9208,6400.0
2011-01-28 14:10:00,87.14,87.24,87.06,87.08,6300.0,67.9208,67.9988,67.8585,67.8741,6300.0
2011-01-28 14:15:00,87.11,87.21,87.06,87.14,7200.0,67.8975,67.9754,67.8585,67.9208,7200.0
2011-01-28 14:20:00,87.16,87.21,87.01,87.13,14600.0,67.9364,67.9754,67.8195,67.913,14600.0
2011-01-28 14:25:00,87.13,87.21,87.07,87.19,7200.0,67.913,67.9754,67.8663,67.9598,7200.0
2011-01-28 14:30:00,87.18,87.21,87.12,87.21,3200.0,67.952,67.9754,67.9052,67.9754,3200.0
2011-01-28 14:35:00,87.24,87.29,87.07,87.11,9900.0,67.9988,68.0378,67.8663,67.8975,9900.0
2011-01-28 14:40:00,87.1,87.26,87.1,87.18,7200.0,67.8897,68.0144,67.8897,67.952,7200.0
2011-01-28 14:45:00,87.16,87.28,87.05,87.15,11400.0,67.9364,68.03,67.8507,67.9286,11400.0
2011-01-28 14:50:00,87.15,87.28,87.02,87.06,16500.0,67.9286,68.03,67.8273,67.8585,16500.0
2011-01-28 14:55:00,87.08,87.15,87.01,87.08,22000.0,67.8741,67.9286,67.8195,67.8741,22000.0
2011-01-28 15:00:00,87.11,87.23,87.05,87.21,10700.0,67.8975,67.991,67.8507,67.9754,10700.0
2011-01-28 15:05:00,87.26,87.27,87.08,87.17,31200.0,68.0144,68.0222,67.8741,67.9442,31200.0
2011-01-28 15:10:00,87.17,87.25,87.02,87.23,10300.0,67.9442,68.0066,67.8273,67.991,10300.0
2011-01-28 15:15:00,87.23,87.25,87.06,87.07,25800.0,67.991,68.0066,67.8585,67.8663,25800.0
2011-01-28 15:20:00,87.08,87.17,87.0,87.16,18100.0,67.8741,67.9442,67.8117,67.9364,18100.0
2011-01-28 15:25:00,87.13,87.18,86.97,87.01,26100.0,67.913,67.952,67.7883,67.8195,26100.0
2011-01-28 15:30:00,87.01,87.07,86.89,86.96,24200.0,67.8195,67.8663,67.726,67.7805,24200.0
2011-01-28 15:35:00,86.95,87.16,86.85,87.05,26400.0,67.7727,67.9364,67.6948,67.8507,26400.0
2011-01-28 15:40:00,87.05,87.18,86.97,87.16,41400.0,67.8507,67.952,67.7883,67.9364,41400.0
2011-01-28 15:45:00,87.18,87.24,87.11,87.15,56500.0,67.952,67.9988,67.8975,67.9286,56500.0
2011-01-28 15:50:00,87.14,87.26,87.12,87.2,49800.0,67.9208,68.0144,67.9052,67.9676,49800.0
2011-01-28 15:55:00,87.21,87.35,87.15,87.18,135900.0,67.9754,68.0845,67.9286,67.952,135900.0
2011-01-31 09:30:00,87.6,89.56,87.25,89.43,133500.0,68.2794,69.8071,68.0066,69.7058,133500.0
2011-01-31 09:35:00,89.31,89.53,88.93,89.06,36500.0,69.6122,69.7837,69.316,69.4174,36500.0
2011-01-31 09:40:00,89.1,89.94,88.87,89.94,39800.0,69.4486,70.1033,69.2693,70.1033,39800.0
2011-01-31 09:45:00,89.94,90.06,89.6,89.75,48100.0,70.1033,70.1968,69.8383,69.9552,48100.0
2011-01-31 09:50:00,89.76,89.94,89.45,89.47,45700.0,69.963,70.1033,69.7214,69.7369,45700.0
2011-01-31 09:55:00,89.48,89.79,89.31,89.56,20800.0,69.7447,69.9864,69.6122,69.8071,20800.0
2011-01-31 10:00:00,89.54,89.56,89.22,89.28,24200.0,69.7915,69.8071,69.5421,69.5889,24200.0
2011-01-31 10:05:00,89.29,89.44,89.2,89.2,18200.0,69.5966,69.7136,69.5265,69.5265,18200.0
2011-01-31 10:10:00,89.2,89.42,89.17,89.28,16300.0,69.5265,69.698,69.5031,69.5889,16300.0
2011-01-31 10:15:00,89.29,89.61,89.25,89.5,14300.0,69.5966,69.8461,69.5655,69.7603,14300.0
2011-01-31 10:20:00,89.53,89.95,89.51,89.85,11700.0,69.7837,70.1111,69.7681,70.0331,11700.0
2011-01-31 10:25:00,89.8,90.08,89.76,90.03,20300.0,69.9942,70.2124,69.963,70.1734,20300.0
2011-01-31 10:30:00,89.99,90.14,89.9,89.91,16800.0,70.1423,70.2592,70.0721,70.0799,16800.0
2011-01-31 10:35:00,89.91,90.03,89.85,89.99,12000.0,70.0799,70.1734,70.0331,70.1423,12000.0
2011-01-31 10:40:00,89.99,90.05,89.81,89.87,8800.0,70.1423,70.189,70.002,70.0487,8800.0
2011-01-31 10:45:00,89.88,90.09,89.85,89.9,16000.0,70.0565,70.2202,70.0331,70.0721,16000.0
2011-01-31 10:50:00,89.9,90.3,89.88,90.14,30000.0,70.0721,70.3839,70.0565,70.2592,30000.0
2011-01-31 10:55:00,90.14,90.37,90.05,90.37,12600.0,70.2592,70.4384,70.189,70.4384,12600.0
2011-01-31 11:00:00,90.36,90.47,90.27,90.35,14700.0,70.4307,70.5164,70.3605,70.4229,14700.0
2011-01-31 11:05:00,90.36,90.48,90.35,90.38,14500.0,70.4307,70.5242,70.4229,70.4462,14500.0
2011-01-31 11:10:00,90.37,90.37,90.21,90.26,9800.0,70.4384,70.4384,70.3137,70.3527,9800.0
2011-01-31 11:15:00,90.2,90.2,89.98,89.99,9200.0,70.3059,70.3059,70.1345,70.1423,9200.0
2011-01-31 11:20:00,89.95,89.99,89.88,89.88,15000.0,70.1111,70.1423,70.0565,70.0565,15000.0
2011-01-31 11:25:00,89.89,90.02,89.85,89.98,11700.0,70.0643,70.1656,70.0331,70.1345,11700.0
2011-01-31 11:30:00,89.99,89.99,89.86,89.96,10000.0,70.1423,70.1423,70.0409,70.1189,10000.0
2011-01-31 11:35:00,89.94,90.14,89.92,89.97,12400.0,70.1033,70.2592,70.0877,70.1267,12400.0
2011-01-31 11:40:00,89.99,90.21,89.99,90.17,10100.0,70.1423,70.3137,70.1423,70.2826,10100.0
2011-01-31 11:45:00,90.15,90.15,89.88,89.99,6700.0,70.267,70.267,70.0565,70.1423,6700.0
2011-01-31 11:50:00,89.98,90.15,89.97,90.11,15100.0,70.1345,70.267,70.1267,70.2358,15100.0
2011-01-31 11:55:00,90.07,90.34,90.07,90.11,8000.0,70.2046,70.4151,70.2046,70.2358,8000.0
2011-01-31 12:00:00,90.13,90.41,90.13,90.37,11600.0,70.2514,70.4696,70.2514,70.4384,11600.0
2011-01-31 12:05:00,90.39,90.53,90.37,90.49,10300.0,70.454,70.5632,70.4384,70.532,10300.0
2011-01-31 12:10:00,90.47,90.55,90.4,90.4,8100.0,70.5164,70.5787,70.4618,70.4618,8100.0
2011-01-31 12:15:00,90.43,90.5,90.38,90.46,6400.0,70.4852,70.5398,70.4462,70.5086,6400.0
2011-01-31 12:20:00,90.47,90.58,90.31,90.31,10700.0,70.5164,70.6021,70.3917,70.3917,10700.0
2011-01-31 12:25:00,90.32,90.68,90.25,90.62,20300.0,70.3995,70.6801,70.3449,70.6333,20300.0
2011-01-31 12:30:00,90.61,90.65,90.35,90.37,10500.0,70.6255,70.6567,70.4229,70.4384,10500.0
2011-01-31 12:35:00,90.38,90.41,90.25,90.28,9900.0,70.4462,70.4696,70.3449,70.3683,9900.0
2011-01-31 12:40:00,90.25,90.28,90.13,90.16,9600.0,70.3449,70.3683,70.2514,70.2748,9600.0
2011-01-31 12:45:00,90.16,90.2,90.04,90.08,22500.0,70.2748,70.3059,70.1812,70.2124,22500.0
2011-01-31 12:50:00,90.03,90.11,89.93,89.96,14400.0,70.1734,70.2358,70.0955,70.1189,14400.0
2011-01-31 12:55:00,89.98,90.01,89.91,89.97,11600.0,70.1345,70.1578,70.0799,70.1267,11600.0
2011-01-31 13:00:00,89.97,90.01,89.9,89.91,18300.0,70.1267,70.1578,70.0721,70.0799,18300.0
2011-01-31 13:05:00,89.94,90.01,89.86,89.89,23200.0,70.1033,70.1578,70.0409,70.0643,23200.0
2011-01-31 13:10:00,89.87,89.91,89.85,89.86,5900.0,70.0487,70.0799,70.0331,70.0409,5900.0
2011-01-31 13:15:00,89.86,89.95,89.81,89.81,14700.0,70.0409,70.1111,70.002,70.002,14700.0
2011-01-31 13:20:00,89.8,89.8,89.7,89.72,21000.0,69.9942,69.9942,69.9162,69.9318,21000.0
2011-01-31 13:25:00,89.72,89.92,89.72,89.85,10500.0,69.9318,70.0877,69.9318,70.0331,10500.0
2011-01-31 13:30:00,89.85,89.98,89.76,89.95,21600.0,70.0331,70.1345,69.963,70.1111,21600.0
2011-01-31 13:35:00,89.91,89.91,89.73,89.79,4300.0,70.0799,70.0799,69.9396,69.9864,4300.0
2011-01-31 13:40:00,89.82,89.9,89.67,89.68,15200.0,70.0098,70.0721,69.8928,69.9006,15200.0
2011-01-31 13:45:00,89.68,89.81,89.66,89.76,9400.0,69.9006,70.002,69.885,69.963,9400.0
2011-01-31 13:50:00,89.77,89.82,89.69,89.75,11900.0,69.9708,70.0098,69.9084,69.9552,11900.0
2011-01-31 13:55:00,89.78,89.84,89.74,89.79,8800.0,69.9786,70.0253,69.9474,69.9864,8800.0
2011-01-31 14:00:00,89.78,89.93,89.76,89.76,10300.0,69.9786,70.0955,69.963,69.963,10300.0
2011-01-31 14:05:00,89.79,89.9,89.68,89.7,11000.0,69.9864,70.0721,69.9006,69.9162,11000.0
2011-01-31 14:10:00,89.69,89.73,89.56,89.56,13700.0,69.9084,69.9396,69.8071,69.8071,13700.0
2011-01-31 14:15:00,89.56,89.72,89.56,89.62,10200.0,69.8071,69.9318,69.8071,69.8539,10200.0
2011-01-31 14:20:00,89.67,89.67,89.37,89.41,17300.0,69.8928,69.8928,69.659,69.6902,17300.0
2011-01-31 14:25:00,89.41,89.45,89.33,89.33,13800.0,69.6902,69.7214,69.6278,69.6278,13800.0
2011-01-31 14:30:00,89.32,89.33,89.16,89.33,18300.0,69.62,69.6278,69.4953,69.6278,18300.0
2011-01-31 14:35:00,89.31,89.37,89.0,89.2,19800.0,69.6122,69.659,69.3706,69.5265,19800.0
2011-01-31 14:40:00,89.2,89.39,89.2,89.29,17600.0,69.5265,69.6746,69.5265,69.5966,17600.0
2011-01-31 14:45:00,89.26,89.28,89.13,89.16,8000.0,69.5733,69.5889,69.4719,69.4953,8000.0
2011-01-31 14:50:00,89.17,89.25,89.15,89.21,19200.0,69.5031,69.5655,69.4875,69.5343,19200.0
2011-01-31 14:55:00,89.19,89.22,89.12,89.14,38100.0,69.5187,69.5421,69.4641,69.4797,38100.0
2011-01-31 15:00:00,89.14,89.36,89.09,89.19,25400.0,69.4797,69.6512,69.4408,69.5187,25400.0
2011-01-31 15:05:00,89.18,89.23,89.12,89.12,25700.0,69.5109,69.5499,69.4641,69.4641,25700.0
2011-01-31 15:10:00,89.15,89.23,89.14,89.14,22000.0,69.4875,69.5499,69.4797,69.4797,22000.0
2011-01-31 15:15:00,89.15,89.34,89.12,89.27,16100.0,69.4875,69.6356,69.4641,69.5811,16100.0
2011-01-31 15:20:00,89.28,89.3,89.15,89.16,27600.0,69.5889,69.6044,69.4875,69.4953,27600.0
2011-01-31 15:25:00,89.16,89.18,89.08,89.15,17200.0,69.4953,69.5109,69.433,69.4875,17200.0
2011-01-31 15:30:00,89.15,89.26,89.07,89.16,22200.0,69.4875,69.5733,69.4252,69.4953,22200.0
2011-01-31 15:35:00,89.15,89.2,89.1,89.14,25900.0,69.4875,69.5265,69.4486,69.4797,25900.0
2011-01-31 15:40:00,89.15,89.25,89.12,89.16,21500.0,69.4875,69.5655,69.4641,69.4953,21500.0
2011-01-31 15:45:00,89.18,89.37,89.15,89.24,51300.0,69.5109,69.659,69.4875,69.5577,51300.0
2011-01-31 15:50:00,89.25,89.39,89.24,89.38,27700.0,69.5655,69.6746,69.5577,69.6668,27700.0
2011-01-31 15:55:00,89.38,89.45,89.33,89.39,54300.0,69.6668,69.7214,69.6278,69.6746,54300.0
2011-02-01 09:30:00,90.37,90.37,89.73,89.89,41500.0,70.4384,70.4384,69.9396,70.0643,41500.0
2011-02-01 09:35:00,89.95,90.0,89.51,89.53,18200.0,70.1111,70.1501,69.7681,69.7837,18200.0
2011-02-01 09:40:00,89.54,89.65,89.02,89.11,26200.0,69.7915,69.8772,69.3862,69.4563,26200.0
2011-02-01 09:45:00,89.07,89.17,88.73,88.74,25200.0,69.4252,69.5031,69.1602,69.168,25200.0
2011-02-01 09:50:00,88.74,88.96,88.3,88.6,87600.0,69.168,69.3394,68.825,69.0588,87600.0
2011-02-01 09:55:00,88.6,89.0,88.56,88.96,35400.0,69.0588,69.3706,69.0277,69.3394,35400.0
2011-02-01 10:00:00,88.99,89.2,88.84,89.0,29500.0,69.3628,69.5265,69.2459,69.3706,29500.0
2011-02-01 10:05:00,88.96,89.14,88.65,88.66,10700.0,69.3394,69.4797,69.0978,69.1056,10700.0
2011-02-01 10:10:00,88.7,88.78,88.58,88.74,17400.0,69.1368,69.1991,69.0432,69.168,17400.0
2011-02-01 10:15:00,88.71,88.9,88.7,88.9,16300.0,69.1446,69.2927,69.1368,69.2927,16300.0
2011-02-01 10:20:00,88.92,89.47,88.88,89.22,36000.0,69.3083,69.7369,69.2771,69.5421,36000.0
2011-02-01 10:25:00,89.18,89.22,89.09,89.19,14900.0,69.5109,69.5421,69.4408,69.5187,14900.0
2011-02-01 10:30:00,89.16,89.19,89.06,89.11,6200.0,69.4953,69.5187,69.4174,69.4563,6200.0
2011-02-01 10:35:00,89.11,89.23,88.99,88.99,17600.0,69.4563,69.5499,69.3628,69.3628,17600.0
2011-02-01 10:40:00,88.99,89.28,88.95,89.2,12500.0,69.3628,69.5889,69.3316,69.5265,12500.0
2011-02-01 10:45:00,89.24,89.32,89.15,89.15,27900.0,69.5577,69.62,69.4875,69.4875,27900.0
2011-02-01 10:50:00,89.1,89.26,89.03,89.2,6600.0,69.4486,69.5733,69.394,69.5265,6600.0
2011-02-01 10:55:00,89.2,89.24,89.13,89.19,14700.0,69.5265,69.5577,69.4719,69.5187,14700.0
2011-02-01 11:00:00,89.18,89.3,89.15,89.25,7500.0,69.5109,69.6044,69.4875,69.5655,7500.0
2011-02-01 11:05:00,89.24,89.53,89.24,89.51,13100.0,69.5577,69.7837,69.5577,69.7681,13100.0
2011-02-01 11:10:00,89.5,89.67,89.5,89.67,19700.0,69.7603,69.8928,69.7603,69.8928,19700.0
2011-02-01 11:15:00,89.69,89.69,89.41,89.56,13900.0,69.9084,69.9084,69.6902,69.8071,13900.0
2011-02-01 11:20:00,89.57,89.7,89.57,89.65,8300.0,69.8149,69.9162,69.8149,69.8772,8300.0
2011-02-01 11:25:00,89.58,89.78,89.58,89.7,5900.0,69.8227,69.9786,69.8227,69.9162,5900.0
2011-02-01 11:30:00,89.69,89.89,89.67,89.86,7800.0,69.9084,70.0643,69.8928,70.0409,7800.0
2011-02-01 11:35:00,89.89,90.0,89.87,90.0,9700.0,70.0643,70.1501,70.0487,70.1501,9700.0
2011-02-01 11:40:00,90.0,90.09,89.93,89.96,23800.0,70.1501,70.2202,70.0955,70.1189,23800.0
2011-02-01 11:45:00,89.93,90.01,89.88,89.99,5200.0,70.0955,70.1578,70.0565,70.1423,5200.0
2011-02-01 11:50:00,89.98,90.17,89.98,90.13,10700.0,70.1345,70.2826,70.1345,70.2514,10700.0
2011-02-01 11:55:00,90.12,90.29,90.12,90.19,4400.0,70.2436,70.3761,70.2436,70.2981,4400.0
2011-02-01 12:00:00,90.13,90.22,90.03,90.03,3700.0,70.2514,70.3215,70.1734,70.1734,3700.0
2011-02-01 12:05:00,90.01,90.05,89.92,90.04,10200.0,70.1578,70.189,70.0877,70.1812,10200.0
2011-02-01 12:10:00,90.04,90.25,90.03,90.19,13900.0,70.1812,70.3449,70.1734,70.2981,13900.0
2011-02-01 12:15:00,90.18,90.23,90.1,90.16,8700.0,70.2904,70.3293,70.228,70.2748,8700.0
2011-02-01 12:20:00,90.2,90.23,90.15,90.23,10600.0,70.3059,70.3293,70.267,70.3293,10600.0
2011-02-01 12:25:00,90.2,90.23,90.08,90.08,7500.0,70.3059,70.3293,70.2124,70.2124,7500.0
2011-02-01 12:30:00,90.06,90.06,89.85,89.87,9600.0,70.1968,70.1968,70.0331,70.0487,9600.0
2011-02-01 12:35:00,89.89,90.0,89.87,89.98,2400.0,70.0643,70.1501,70.0487,70.1345,2400.0
2011-02-01 12:40:00,89.99,90.08,89.98,90.07,5700.0,70.1423,70.2124,70.1345,70.2046,5700.0
2011-02-01 12:45:00,90.07,90.11,89.97,89.99,7600.0,70.2046,70.2358,70.1267,70.1423,7600.0
2011-02-01 12:50:00,90.0,90.11,89.97,90.05,8200.0,70.1501,70.2358,70.1267,70.189,8200.0
2011-02-01 12:55:00,90.06,90.07,89.98,90.05,11800.0,70.1968,70.2046,70.1345,70.189,11800.0
2011-02-01 13:00:00,90.06,90.18,90.04,90.06,5400.0,70.1968,70.2904,70.1812,70.1968,5400.0
2011-02-01 13:05:00,90.09,90.09,90.01,90.04,2600.0,70.2202,70.2202,70.1578,70.1812,2600.0
2011-02-01 13:10:00,90.03,90.08,90.03,90.05,3000.0,70.1734,70.2124,70.1734,70.189,3000.0
2011-02-01 13:15:00,90.05,90.08,90.03,90.06,3600.0,70.189,70.2124,70.1734,70.1968,3600.0
2011-02-01 13:20:00,90.05,90.12,90.03,90.05,6400.0,70.189,70.2436,70.1734,70.189,6400.0
2011-02-01 13:25:00,90.05,90.11,90.05,90.08,2200.0,70.189,70.2358,70.189,70.2124,2200.0
2011-02-01 13:30:00,90.09,90.21,90.01,90.04,10700.0,70.2202,70.3137,70.1578,70.1812,10700.0
2011-02-01 13:35:00,90.05,90.07,89.96,90.06,9400.0,70.189,70.2046,70.1189,70.1968,9400.0
2011-02-01 13:40:00,90.05,90.05,89.97,90.05,4500.0,70.189,70.189,70.1267,70.189,4500.0
2011-02-01 13:45:00,90.04,90.09,90.04,90.07,2400.0,70.1812,70.2202,70.1812,70.2046,2400.0
2011-02-01 13:50:00,90.07,90.15,90.07,90.15,5700.0,70.2046,70.267,70.2046,70.267,5700.0
2011-02-01 13:55:00,90.12,90.14,90.0,90.0,4900.0,70.2436,70.2592,70.1501,70.1501,4900.0
2011-02-01 14:00:00,90.0,90.13,90.0,90.06,9500.0,70.1501,70.2514,70.1501,70.1968,9500.0
2011-02-01 14:05:00,90.09,90.1,90.05,90.09,4800.0,70.2202,70.228,70.189,70.2202,4800.0
2011-02-01 14:10:00,90.08,90.1,90.01,90.03,4000.0,70.2124,70.228,70.1578,70.1734,4000.0
2011-02-01 14:15:00,90.05,90.08,89.93,89.93,13200.0,70.189,70.2124,70.0955,70.0955,13200.0
2011-02-01 14:20:00,89.92,90.03,89.88,90.03,25500.0,70.0877,70.1734,70.0565,70.1734,25500.0
2011-02-01 14:25:00,90.01,90.05,89.95,89.97,13000.0,70.1578,70.189,70.1111,70.1267,13000.0
2011-02-01 14:30:00,89.98,90.02,89.93,89.95,6500.0,70.1345,70.1656,70.0955,70.1111,6500.0
2011-02-01 14:35:00,89.94,89.98,89.86,89.86,11100.0,70.1033,70.1345,70.0409,70.0409,11100.0
2011-02-01 14:40:00,89.85,89.97,89.85,89.94,9800.0,70.0331,70.1267,70.0331,70.1033,9800.0
2011-02-01 14:45:00,89.92,89.96,89.82,89.86,7300.0,70.0877,70.1189,70.0098,70.0409,7300.0
2011-02-01 14:50:00,89.86,89.93,89.83,89.92,27800.0,70.0409,70.0955,70.0175,70.0877,27800.0
2011-02-01 14:55:00,89.93,90.05,89.93,90.03,19300.0,70.0955,70.189,70.0955,70.1734,19300.0
2011-02-01 15:00:00,90.03,90.1,89.97,90.06,21700.0,70.1734,70.228,70.1267,70.1968,21700.0
2011-02-01 15:05:00,90.06,90.18,90.04,90.13,25200.0,70.1968,70.2904,70.1812,70.2514,25200.0
2011-02-01 15:10:00,90.13,90.2,90.1,90.12,23300.0,70.2514,70.3059,70.228,70.2436,23300.0
2011-02-01 15:15:00,90.13,90.3,90.08,90.3,24500.0,70.2514,70.3839,70.2124,70.3839,24500.0
2011-02-01 15:20:00,90.29,90.3,90.16,90.18,27000.0,70.3761,70.3839,70.2748,70.2904,27000.0
2011-02-01 15:25:00,90.16,90.3,90.16,90.3,19500.0,70.2748,70.3839,70.2748,70.3839,19500.0
2011-02-01 15:30:00,90.29,90.3,90.19,90.3,32100.0,70.3761,70.3839,70.2981,70.3839,32100.0
2011-02-01 15:35:00,90.3,90.41,90.28,90.34,49500.0,70.3839,70.4696,70.3683,70.4151,49500.0
2011-02-01 15:40:00,90.33,90.56,90.32,90.55,48600.0,70.4073,70.5865,70.3995,70.5787,48600.0
2011-02-01 15:45:00,90.57,90.67,90.54,90.58,48300.0,70.5943,70.6723,70.571,70.6021,48300.0
2011-02-01 15:50:00,90.59,90.59,90.39,90.44,76100.0,70.6099,70.6099,70.454,70.493,76100.0
2011-02-01 15:55:00,90.43,90.49,90.36,90.42,73700.0,70.4852,70.532,70.4307,70.4774,73700.0
2011-02-02 09:30:00,89.6,90.35,89.59,90.17,38300.0,69.8383,70.4229,69.8305,70.2826,38300.0
2011-02-02 09:35:00,90.18,90.18,89.82,89.98,5300.0,70.2904,70.2904,70.0098,70.1345,5300.0
2011-02-02 09:40:00,89.96,90.07,89.72,90.07,6000.0,70.1189,70.2046,69.9318,70.2046,6000.0
2011-02-02 09:45:00,90.08,90.26,90.08,90.26,12400.0,70.2124,70.3527,70.2124,70.3527,12400.0
2011-02-02 09:50:00,90.23,90.52,90.23,90.52,10700.0,70.3293,70.5554,70.3293,70.5554,10700.0
2011-02-02 09:55:00,90.48,90.65,90.47,90.65,21100.0,70.5242,70.6567,70.5164,70.6567,21100.0
2011-02-02 10:00:00,90.66,90.66,90.1,90.14,19300.0,70.6645,70.6645,70.228,70.2592,19300.0
2011-02-02 10:05:00,90.11,90.41,90.05,90.31,10100.0,70.2358,70.4696,70.189,70.3917,10100.0
2011-02-02 10:10:00,90.34,90.62,90.34,90.59,3000.0,70.4151,70.6333,70.4151,70.6099,3000.0
2011-02-02 10:15:00,90.56,90.58,90.52,90.57,11100.0,70.5865,70.6021,70.5554,70.5943,11100.0
2011-02-02 10:20:00,90.58,90.58,90.43,90.44,4800.0,70.6021,70.6021,70.4852,70.493,4800.0
2011-02-02 10:25:00,90.45,90.63,90.45,90.52,6900.0,70.5008,70.6411,70.5008,70.5554,6900.0
2011-02-02 10:30:00,90.57,90.57,90.36,90.53,8600.0,70.5943,70.5943,70.4307,70.5632,8600.0
2011-02-02 10:35:00,90.53,90.53,90.48,90.48,2500.0,70.5632,70.5632,70.5242,70.5242,2500.0
2011-02-02 10:40:00,90.48,90.51,90.26,90.28,7300.0,70.5242,70.5476,70.3527,70.3683,7300.0
2011-02-02 10:45:00,90.33,90.34,90.16,90.27,7000.0,70.4073,70.4151,70.2748,70.3605,7000.0
2011-02-02 10:50:00,90.26,90.32,90.19,90.31,3300.0,70.3527,70.3995,70.2981,70.3917,3300.0
2011-02-02 10:55:00,90.29,90.37,90.29,90.35,4500.0,70.3761,70.4384,70.3761,70.4229,4500.0
2011-02-02 11:00:00,90.34,90.34,90.19,90.22,4600.0,70.4151,70.4151,70.2981,70.3215,4600.0
2011-02-02 11:05:00,90.2,90.2,90.02,90.02,6200.0,70.3059,70.3059,70.1656,70.1656,6200.0
2011-02-02 11:10:00,90.02,90.13,89.95,90.13,3400.0,70.1656,70.2514,70.1111,70.2514,3400.0
2011-02-02 11:15:00,90.15,90.28,90.13,90.28,5100.0,70.267,70.3683,70.2514,70.3683,5100.0
2011-02-02 11:20:00,90.24,90.27,90.22,90.22,3800.0,70.3371,70.3605,70.3215,70.3215,3800.0
2011-02-02 11:25:00,90.23,90.31,90.17,90.24,4000.0,70.3293,70.3917,70.2826,70.3371,4000.0
2011-02-02 11:30:00,90.23,90.23,89.99,90.03,18700.0,70.3293,70.3293,70.1423,70.1734,18700.0
2011-02-02 11:35:00,90.05,90.08,89.96,89.96,6300.0,70.189,70.2124,70.1189,70.1189,6300.0
2011-02-02 11:40:00,89.97,90.0,89.95,89.98,3500.0,70.1267,70.1501,70.1111,70.1345,3500.0
2011-02-02 11:45:00,89.97,90.09,89.94,90.09,5500.0,70.1267,70.2202,70.1033,70.2202,5500.0
2011-02-02 11:50:00,90.08,90.2,90.05,90.17,7000.0,70.2124,70.3059,70.189,70.2826,7000.0
2011-02-02 11:55:00,90.21,90.32,90.16,90.29,4500.0,70.3137,70.3995,70.2748,70.3761,4500.0
2011-02-02 12:00:00,90.3,90.31,90.11,90.18,5700.0,70.3839,70.3917,70.2358,70.2904,5700.0
2011-02-02 12:05:00,90.21,90.22,90.11,90.17,4300.0,70.3137,70.3215,70.2358,70.2826,4300.0
2011-02-02 12:10:00,90.23,90.33,90.22,90.33,7000.0,70.3293,70.4073,70.3215,70.4073,7000.0
2011-02-02 12:15:00,90.33,90.33,90.19,90.2,3400.0,70.4073,70.4073,70.2981,70.3059,3400.0
2011-02-02 12:20:00,90.23,90.26,90.11,90.16,3900.0,70.3293,70.3527,70.2358,70.2748,3900.0
2011-02-02 12:25:00,90.16,90.21,90.11,90.13,3500.0,70.2748,70.3137,70.2358,70.2514,3500.0
2011-02-02 12:30:00,90.14,90.2,90.13,90.14,6700.0,70.2592,70.3059,70.2514,70.2592,6700.0
2011-02-02 12:35:00,90.13,90.29,90.13,90.29,5200.0,70.2514,70.3761,70.2514,70.3761,5200.0
2011-02-02 12:40:00,90.28,90.34,90.24,90.26,5500.0,70.3683,70.4151,70.3371,70.3527,5500.0
2011-02-02 12:45:00,90.25,90.32,90.22,90.23,7200.0,70.3449,70.3995,70.3215,70.3293,7200.0
2011-02-02 12:50:00,90.24,90.28,90.2,90.23,13300.0,70.3371,70.3683,70.3059,70.3293,13300.0
2011-02-02 12:55:00,90.24,90.31,90.22,90.22,7400.0,70.3371,70.3917,70.3215,70.3215,7400.0
2011-02-02 13:00:00,90.24,90.31,90.21,90.3,3800.0,70.3371,70.3917,70.3137,70.3839,3800.0
2011-02-02 13:05:00,90.3,90.33,90.17,90.2,11200.0,70.3839,70.4073,70.2826,70.3059,11200.0
2011-02-02 13:10:00,90.2,90.25,90.12,90.13,6100.0,70.3059,70.3449,70.2436,70.2514,6100.0
2011-02-02 13:15:00,90.14,90.16,90.1,90.13,5000.0,70.2592,70.2748,70.228,70.2514,5000.0
2011-02-02 13:20:00,90.13,90.22,90.13,90.22,2600.0,70.2514,70.3215,70.2514,70.3215,2600.0
2011-02-02 13:25:00,90.23,90.25,90.17,90.2,5700.0,70.3293,70.3449,70.2826,70.3059,5700.0
2011-02-02 13:30:00,90.19,90.21,90.11,90.13,8700.0,70.2981,70.3137,70.2358,70.2514,8700.0
2011-02-02 13:35:00,90.13,90.15,90.11,90.12,2500.0,70.2514,70.267,70.2358,70.2436,2500.0
2011-02-02 13:40:00,90.11,90.11,90.05,90.07,9100.0,70.2358,70.2358,70.189,70.2046,9100.0
2011-02-02 13:45:00,90.07,90.14,90.05,90.11,13500.0,70.2046,70.2592,70.189,70.2358,13500.0
2011-02-02 13:50:00,90.12,90.18,90.11,90.17,5200.0,70.2436,70.2904,70.2358,70.2826,5200.0
2011-02-02 13:55:00,90.15,90.17,90.09,90.13,8300.0,70.267,70.2826,70.2202,70.2514,8300.0
2011-02-02 14:00:00,90.15,90.2,90.12,90.2,7500.0,70.267,70.3059,70.2436,70.3059,7500.0
2011-02-02 14:05:00,90.2,90.2,90.15,90.18,12000.0,70.3059,70.3059,70.267,70.2904,12000.0
2011-02-02 14:10:00,90.18,90.2,90.15,90.16,8300.0,70.2904,70.3059,70.267,70.2748,8300.0
2011-02-02 14:15:00,90.16,90.2,90.1,90.12,14100.0,70.2748,70.3059,70.228,70.2436,14100.0
2011-02-02 14:20:00,90.13,90.2,90.12,90.19,12500.0,70.2514,70.3059,70.2436,70.2981,12500.0
2011-02-02 14:25:00,90.2,90.2,90.16,90.19,10300.0,70.3059,70.3059,70.2748,70.2981,10300.0
2011-02-02 14:30:00,90.19,90.2,90.11,90.12,5900.0,70.2981,70.3059,70.2358,70.2436,5900.0
2011-02-02 14:35:00,90.1,90.17,90.1,90.13,8300.0,70.228,70.2826,70.228,70.2514,8300.0
2011-02-02 14:40:00,90.13,90.14,90.07,90.07,11700.0,70.2514,70.2592,70.2046,70.2046,11700.0
2011-02-02 14:45:00,90.07,90.13,90.06,90.13,10900.0,70.2046,70.2514,70.1968,70.2514,10900.0
2011-02-02 14:50:00,90.14,90.2,90.13,90.2,15200.0,70.2592,70.3059,70.2514,70.3059,15200.0
2011-02-02 14:55:00,90.19,90.19,90.12,90.16,10000.0,70.2981,70.2981,70.2436,70.2748,10000.0
2011-02-02 15:00:00,90.18,90.19,90.1,90.14,13000.0,70.2904,70.2981,70.228,70.2592,13000.0
2011-02-02 15:05:00,90.15,90.24,90.15,90.22,18800.0,70.267,70.3371,70.267,70.3215,18800.0
2011-02-02 15:10:00,90.23,90.32,90.22,90.31,22200.0,70.3293,70.3995,70.3215,70.3917,22200.0
2011-02-02 15:15:00,90.34,90.43,90.33,90.36,27900.0,70.4151,70.4852,70.4073,70.4307,27900.0
2011-02-02 15:20:00,90.37,90.42,90.35,90.36,7700.0,70.4384,70.4774,70.4229,70.4307,7700.0
2011-02-02 15:25:00,90.35,90.35,90.02,90.05,17600.0,70.4229,70.4229,70.1656,70.189,17600.0
2011-02-02 15:30:00,90.06,90.09,89.93,89.94,58800.0,70.1968,70.2202,70.0955,70.1033,58800.0
2011-02-02 15:35:00,89.94,89.97,89.77,89.86,28500.0,70.1033,70.1267,69.9708,70.0409,28500.0
2011-02-02 15:40:00,89.85,89.86,89.74,89.82,40100.0,70.0331,70.0409,69.9474,70.0098,40100.0
2011-02-02 15:45:00,89.84,89.93,89.79,89.84,26200.0,70.0253,70.0955,69.9864,70.0253,26200.0
2011-02-02 15:50:00,89.86,89.87,89.71,89.74,40900.0,70.0409,70.0487,69.924,69.9474,40900.0
2011-02-02 15:55:00,89.76,89.91,89.74,89.89,37200.0,69.963,70.0799,69.9474,70.0643,37200.0
2011-02-03 09:30:00,89.9,89.9,89.57,89.59,18500.0,70.0721,70.0721,69.8149,69.8305,18500.0
2011-02-03 09:35:00,89.59,89.84,89.57,89.82,5600.0,69.8305,70.0253,69.8149,70.0098,5600.0
2011-02-03 09:40:00,89.84,89.84,89.15,89.38,11300.0,70.0253,70.0253,69.4875,69.6668,11300.0
2011-02-03 09:45:00,89.38,89.56,89.34,89.51,6000.0,69.6668,69.8071,69.6356,69.7681,6000.0
2011-02-03 09:50:00,89.54,89.67,89.5,89.51,6700.0,69.7915,69.8928,69.7603,69.7681,6700.0
2011-02-03 09:55:00,89.51,89.76,89.3,89.74,10900.0,69.7681,69.963,69.6044,69.9474,10900.0
2011-02-03 10:00:00,89.74,89.8,89.51,89.51,6700.0,69.9474,69.9942,69.7681,69.7681,6700.0
2011-02-03 10:05:00,89.48,89.5,88.81,88.92,29200.0,69.7447,69.7603,69.2225,69.3083,29200.0
2011-02-03 10:10:00,88.92,88.92,88.56,88.64,32100.0,69.3083,69.3083,69.0277,69.09,32100.0
2011-02-03 10:15:00,88.61,89.11,88.56,89.11,8500.0,69.0666,69.4563,69.0277,69.4563,8500.0
2011-02-03 10:20:00,89.04,89.07,88.9,89.04,8200.0,69.4018,69.4252,69.2927,69.4018,8200.0
2011-02-03 10:25:00,89.0,89.04,88.91,89.02,5300.0,69.3706,69.4018,69.3005,69.3862,5300.0
2011-02-03 10:30:00,89.0,89.02,88.85,88.96,11100.0,69.3706,69.3862,69.2537,69.3394,11100.0
2011-02-03 10:35:00,88.98,89.05,88.93,88.93,9200.0,69.355,69.4096,69.316,69.316,9200.0
2011-02-03 10:40:00,88.99,89.04,88.9,89.01,8500.0,69.3628,69.4018,69.2927,69.3784,8500.0
2011-02-03 10:45:00,89.0,89.14,88.96,88.96,11800.0,69.3706,69.4797,69.3394,69.3394,11800.0
2011-02-03 10:50:00,88.96,89.04,88.91,89.04,8100.0,69.3394,69.4018,69.3005,69.4018,8100.0
2011-02-03 10:55:00,89.02,89.09,88.98,88.98,9600.0,69.3862,69.4408,69.355,69.355,9600.0
2011-02-03 11:00:00,89.0,89.0,88.87,88.92,6400.0,69.3706,69.3706,69.2693,69.3083,6400.0
2011-02-03 11:05:00,88.9,88.9,88.75,88.84,11200.0,69.2927,69.2927,69.1757,69.2459,11200.0
2011-02-03 11:10:00,88.86,88.93,88.86,88.88,12400.0,69.2615,69.316,69.2615,69.2771,12400.0
2011-02-03 11:15:00,88.87,88.95,88.8,88.86,11100.0,69.2693,69.3316,69.2147,69.2615,11100.0
2011-02-03 11:20:00,88.88,88.94,88.82,88.9,7700.0,69.2771,69.3238,69.2303,69.2927,7700.0
2011-02-03 11:25:00,88.9,89.0,88.84,89.0,5300.0,69.2927,69.3706,69.2459,69.3706,5300.0
2011-02-03 11:30:00,89.0,89.08,88.99,89.08,7100.0,69.3706,69.433,69.3628,69.433,7100.0
2011-02-03 11:35:00,89.05,89.27,89.02,89.27,18300.0,69.4096,69.5811,69.3862,69.5811,18300.0
2011-02-03 11:40:00,89.29,89.32,89.2,89.32,15000.0,69.5966,69.62,69.5265,69.62,15000.0
2011-02-03 11:45:00,89.33,89.41,89.27,89.3,4000.0,69.6278,69.6902,69.5811,69.6044,4000.0
2011-02-03 11:50:00,89.28,89.43,89.28,89.39,5800.0,69.5889,69.7058,69.5889,69.6746,5800.0
2011-02-03 11:55:00,89.35,89.5,89.32,89.49,8300.0,69.6434,69.7603,69.62,69.7525,8300.0
2011-02-03 12:00:00,89.49,89.63,89.46,89.59,11100.0,69.7525,69.8617,69.7292,69.8305,11100.0
2011-02-03 12:05:00,89.6,89.66,89.38,89.4,13900.0,69.8383,69.885,69.6668,69.6824,13900.0
2011-02-03 12:10:00,89.39,89.56,89.37,89.55,19600.0,69.6746,69.8071,69.659,69.7993,19600.0
2011-02-03 12:15:00,89.53,89.6,89.52,89.54,6000.0,69.7837,69.8383,69.7759,69.7915,6000.0
2011-02-03 12:20:00,89.53,89.58,89.5,89.56,4600.0,69.7837,69.8227,69.7603,69.8071,4600.0
2011-02-03 12:25:00,89.56,89.61,89.52,89.61,5300.0,69.8071,69.8461,69.7759,69.8461,5300.0
2011-02-03 12:30:00,89.62,89.64,89.5,89.5,6300.0,69.8539,69.8695,69.7603,69.7603,6300.0
2011-02-03 12:35:00,89.53,89.56,89.48,89.55,8500.0,69.7837,69.8071,69.7447,69.7993,8500.0
2011-02-03 12:40:00,89.54,89.56,89.4,89.44,10400.0,69.7915,69.8071,69.6824,69.7136,10400.0
2011-02-03 12:45:00,89.44,89.5,89.36,89.42,9400.0,69.7136,69.7603,69.6512,69.698,9400.0
2011-02-03 12:50:00,89.43,89.58,89.37,89.54,14700.0,69.7058,69.8227,69.659,69.7915,14700.0
2011-02-03 12:55:00,89.53,89.61,89.43,89.61,22200.0,69.7837,69.8461,69.7058,69.8461,22200.0
2011-02-03 13:00:00,89.6,89.6,89.5,89.54,8600.0,69.8383,69.8383,69.7603,69.7915,8600.0
2011-02-03 13:05:00,89.57,89.59,89.45,89.49,7000.0,69.8149,69.8305,69.7214,69.7525,7000.0
2011-02-03 13:10:00,89.48,89.55,89.45,89.51,2300.0,69.7447,69.7993,69.7214,69.7681,2300.0
2011-02-03 13:15:00,89.55,89.57,89.47,89.49,8100.0,69.7993,69.8149,69.7369,69.7525,8100.0
2011-02-03 13:20:00,89.45,89.63,89.45,89.59,3000.0,69.7214,69.8617,69.7214,69.8305,3000.0
2011-02-03 13:25:00,89.59,89.61,89.5,89.5,3300.0,69.8305,69.8461,69.7603,69.7603,3300.0
2011-02-03 13:30:00,89.49,89.5,89.37,89.44,4900.0,69.7525,69.7603,69.659,69.7136,4900.0
2011-02-03 13:35:00,89.41,89.45,89.34,89.38,5200.0,69.6902,69.7214,69.6356,69.6668,5200.0
2011-02-03 13:40:00,89.37,89.38,89.16,89.16,5700.0,69.659,69.6668,69.4953,69.4953,5700.0
2011-02-03 13:45:00,89.18,89.24,89.16,89.19,4900.0,69.5109,69.5577,69.4953,69.5187,4900.0
2011-02-03 13:50:00,89.23,89.3,89.18,89.18,5100.0,69.5499,69.6044,69.5109,69.5109,5100.0
2011-02-03 13:55:00,89.16,89.3,89.16,89.26,3200.0,69.4953,69.6044,69.4953,69.5733,3200.0
2011-02-03 14:00:00,89.26,89.42,89.26,89.38,4200.0,69.5733,69.698,69.5733,69.6668,4200.0
2011-02-03 14:05:00,89.4,89.4,89.2,89.34,5900.0,69.6824,69.6824,69.5265,69.6356,5900.0
2011-02-03 14:10:00,89.33,89.43,89.26,89.33,6000.0,69.6278,69.7058,69.5733,69.6278,6000.0
2011-02-03 14:15:00,89.3,89.49,89.3,89.49,7200.0,69.6044,69.7525,69.6044,69.7525,7200.0
2011-02-03 14:20:00,89.46,89.5,89.37,89.37,6200.0,69.7292,69.7603,69.659,69.659,6200.0
2011-02-03 14:25:00,89.35,89.37,89.32,89.34,5000.0,69.6434,69.659,69.62,69.6356,5000.0
2011-02-03 14:30:00,89.33,89.4,89.29,89.33,4500.0,69.6278,69.6824,69.5966,69.6278,4500.0
2011-02-03 14:35:00,89.34,89.44,89.29,89.44,4800.0,69.6356,69.7136,69.5966,69.7136,4800.0
2011-02-03 14:40:00,89.46,89.49,89.37,89.49,13400.0,69.7292,69.7525,69.659,69.7525,13400.0
2011-02-03 14:45:00,89.48,89.54,89.42,89.54,5500.0,69.7447,69.7915,69.698,69.7915,5500.0
2011-02-03 14:50:00,89.55,89.75,89.55,89.71,15900.0,69.7993,69.9552,69.7993,69.924,15900.0
2011-02-03 14:55:00,89.71,89.9,89.69,89.75,19000.0,69.924,70.0721,69.9084,69.9552,19000.0
2011-02-03 15:00:00,89.77,89.85,89.72,89.83,12300.0,69.9708,70.0331,69.9318,70.0175,12300.0
2011-02-03 15:05:00,89.82,89.86,89.76,89.8,5800.0,70.0098,70.0409,69.963,69.9942,5800.0
2011-02-03 15:10:00,89.8,89.82,89.7,89.74,12600.0,69.9942,70.0098,69.9162,69.9474,12600.0
2011-02-03 15:15:00,89.75,89.89,89.75,89.87,14600.0,69.9552,70.0643,69.9552,70.0487,14600.0
2011-02-03 15:20:00,89.87,89.92,89.78,89.78,10400.0,70.0487,70.0877,69.9786,69.9786,10400.0
2011-02-03 15:25:00,89.79,89.83,89.74,89.76,9400.0,69.9864,70.0175,69.9474,69.963,9400.0
2011-02-03 15:30:00,89.78,89.88,89.77,89.86,20700.0,69.9786,70.0565,69.9708,70.0409,20700.0
2011-02-03 15:35:00,89.85,89.97,89.82,89.92,16100.0,70.0331,70.1267,70.0098,70.0877,16100.0
2011-02-03 15:40:00,89.91,89.98,89.89,89.98,31100.0,70.0799,70.1345,70.0643,70.1345,31100.0
2011-02-03 15:45:00,89.98,90.01,89.93,90.0,50300.0,70.1345,70.1578,70.0955,70.1501,50300.0
2011-02-03 15:50:00,90.01,90.09,89.97,90.07,41200.0,70.1578,70.2202,70.1267,70.2046,41200.0
2011-02-03 15:55:00,90.06,90.14,90.02,90.07,62700.0,70.1968,70.2592,70.1656,70.2046,62700.0
2011-02-04 09:30:00,90.44,90.44,90.03,90.05,18200.0,70.493,70.493,70.1734,70.189,18200.0
2011-02-04 09:35:00,90.16,90.25,90.0,90.15,11300.0,70.2748,70.3449,70.1501,70.267,11300.0
2011-02-04 09:40:00,90.15,90.38,90.07,90.07,22200.0,70.267,70.4462,70.2046,70.2046,22200.0
2011-02-04 09:45:00,90.06,90.27,89.9,90.25,20600.0,70.1968,70.3605,70.0721,70.3449,20600.0
2011-02-04 09:50:00,90.22,90.48,90.21,90.37,5300.0,70.3215,70.5242,70.3137,70.4384,5300.0
2011-02-04 09:55:00,90.33,90.45,90.33,90.43,4700.0,70.4073,70.5008,70.4073,70.4852,4700.0
2011-02-04 10:00:00,90.4,90.66,90.4,90.66,7800.0,70.4618,70.6645,70.4618,70.6645,7800.0
2011-02-04 10:05:00,90.64,90.67,90.53,90.53,7100.0,70.6489,70.6723,70.5632,70.5632,7100.0
2011-02-04 10:10:00,90.56,90.59,90.37,90.37,6600.0,70.5865,70.6099,70.4384,70.4384,6600.0
2011-02-04 10:15:00,90.38,90.44,90.27,90.44,5900.0,70.4462,70.493,70.3605,70.493,5900.0
2011-02-04 10:20:00,90.44,90.66,90.4,90.64,12000.0,70.493,70.6645,70.4618,70.6489,12000.0
2011-02-04 10:25:00,90.58,90.75,90.57,90.72,30300.0,70.6021,70.7346,70.5943,70.7113,30300.0
2011-02-04 10:30:00,90.74,90.8,90.6,90.61,5200.0,70.7268,70.7736,70.6177,70.6255,5200.0
2011-02-04 10:35:00,90.61,90.69,90.5,90.5,6700.0,70.6255,70.6879,70.5398,70.5398,6700.0
2011-02-04 10:40:00,90.47,90.56,90.4,90.46,10100.0,70.5164,70.5865,70.4618,70.5086,10100.0
2011-02-04 10:45:00,90.46,90.58,90.37,90.58,9000.0,70.5086,70.6021,70.4384,70.6021,9000.0
2011-02-04 10:50:00,90.6,90.6,90.16,90.16,16000.0,70.6177,70.6177,70.2748,70.2748,16000.0
2011-02-04 10:55:00,90.17,90.35,90.16,90.29,13300.0,70.2826,70.4229,70.2748,70.3761,13300.0
2011-02-04 11:00:00,90.28,90.31,90.01,90.03,24500.0,70.3683,70.3917,70.1578,70.1734,24500.0
2011-02-04 11:05:00,90.03,90.47,90.01,90.45,16900.0,70.1734,70.5164,70.1578,70.5008,16900.0
2011-02-04 11:10:00,90.44,90.63,90.37,90.59,25900.0,70.493,70.6411,70.4384,70.6099,25900.0
2011-02-04 11:15:00,90.56,90.64,90.36,90.49,5700.0,70.5865,70.6489,70.4307,70.532,5700.0
2011-02-04 11:20:00,90.49,90.63,90.47,90.49,10100.0,70.532,70.6411,70.5164,70.532,10100.0
2011-02-04 11:25:00,90.5,90.55,90.32,90.44,6900.0,70.5398,70.5787,70.3995,70.493,6900.0
2011-02-04 11:30:00,90.45,90.55,90.29,90.49,6500.0,70.5008,70.5787,70.3761,70.532,6500.0
2011-02-04 11:35:00,90.54,90.62,90.45,90.45,5600.0,70.571,70.6333,70.5008,70.5008,5600.0
2011-02-04 11:40:00,90.44,90.47,90.38,90.44,5000.0,70.493,70.5164,70.4462,70.493,5000.0
2011-02-04 11:45:00,90.44,90.45,90.27,90.39,4300.0,70.493,70.5008,70.3605,70.454,4300.0
2011-02-04 11:50:00,90.41,90.43,90.31,90.32,4200.0,70.4696,70.4852,70.3917,70.3995,4200.0
2011-02-04 11:55:00,90.38,90.5,90.33,90.39,8100.0,70.4462,70.5398,70.4073,70.454,8100.0
2011-02-04 12:00:00,90.38,90.39,90.28,90.32,7300.0,70.4462,70.454,70.3683,70.3995,7300.0
2011-02-04 12:05:00,90.31,90.39,90.3,90.38,7200.0,70.3917,70.454,70.3839,70.4462,7200.0
2011-02-04 12:10:00,90.39,90.42,90.28,90.36,4500.0,70.454,70.4774,70.3683,70.4307,4500.0
2011-02-04 12:15:00,90.36,90.49,90.36,90.43,5700.0,70.4307,70.532,70.4307,70.4852,5700.0
2011-02-04 12:20:00,90.48,90.57,90.47,90.57,4700.0,70.5242,70.5943,70.5164,70.5943,4700.0
2011-02-04 12:25:00,90.57,90.63,90.49,90.53,4400.0,70.5943,70.6411,70.532,70.5632,4400.0
2011-02-04 12:30:00,90.52,90.54,90.49,90.53,2500.0,70.5554,70.571,70.532,70.5632,2500.0
2011-02-04 12:35:00,90.54,90.58,90.54,90.56,10600.0,70.571,70.6021,70.571,70.5865,10600.0
2011-02-04 12:40:00,90.58,90.63,90.55,90.61,7000.0,70.6021,70.6411,70.5787,70.6255,7000.0
2011-02-04 12:45:00,90.59,90.71,90.59,90.68,4700.0,70.6099,70.7035,70.6099,70.6801,4700.0
2011-02-04 12:50:00,90.67,90.77,90.67,90.71,9600.0,70.6723,70.7502,70.6723,70.7035,9600.0
2011-02-04 12:55:00,90.68,90.68,90.61,90.68,5900.0,70.6801,70.6801,70.6255,70.6801,5900.0
2011-02-04 13:00:00,90.67,90.68,90.59,90.63,6200.0,70.6723,70.6801,70.6099,70.6411,6200.0
2011-02-04 13:05:00,90.59,90.72,90.59,90.72,5100.0,70.6099,70.7113,70.6099,70.7113,5100.0
2011-02-04 13:10:00,90.74,90.77,90.72,90.73,19600.0,70.7268,70.7502,70.7113,70.719,19600.0
2011-02-04 13:15:00,90.73,90.74,90.63,90.68,10500.0,70.719,70.7268,70.6411,70.6801,10500.0
2011-02-04 13:20:00,90.68,90.71,90.59,90.61,9700.0,70.6801,70.7035,70.6099,70.6255,9700.0
2011-02-04 13:25:00,90.6,90.64,90.55,90.64,13200.0,70.6177,70.6489,70.5787,70.6489,13200.0
2011-02-04 13:30:00,90.64,90.65,90.55,90.62,5200.0,70.6489,70.6567,70.5787,70.6333,5200.0
2011-02-04 13:35:00,90.63,90.65,90.5,90.56,10300.0,70.6411,70.6567,70.5398,70.5865,10300.0
2011-02-04 13:40:00,90.58,90.61,90.52,90.52,3900.0,70.6021,70.6255,70.5554,70.5554,3900.0
2011-02-04 13:45:00,90.52,90.64,90.52,90.64,9900.0,70.5554,70.6489,70.5554,70.6489,9900.0
2011-02-04 13:50:00,90.65,90.67,90.63,90.65,14500.0,70.6567,70.6723,70.6411,70.6567,14500.0
2011-02-04 13:55:00,90.66,90.67,90.64,90.67,12800.0,70.6645,70.6723,70.6489,70.6723,12800.0
2011-02-04 14:00:00,90.67,90.67,90.54,90.56,9800.0,70.6723,70.6723,70.571,70.5865,9800.0
2011-02-04 14:05:00,90.52,90.64,90.51,90.51,9600.0,70.5554,70.6489,70.5476,70.5476,9600.0
2011-02-04 14:10:00,90.51,90.62,90.51,90.62,8900.0,70.5476,70.6333,70.5476,70.6333,8900.0
2011-02-04 14:15:00,90.62,90.66,90.6,90.63,15600.0,70.6333,70.6645,70.6177,70.6411,15600.0
2011-02-04 14:20:00,90.64,90.65,90.58,90.58,6100.0,70.6489,70.6567,70.6021,70.6021,6100.0
2011-02-04 14:25:00,90.58,90.66,90.57,90.6,14000.0,70.6021,70.6645,70.5943,70.6177,14000.0
2011-02-04 14:30:00,90.62,90.68,90.62,90.68,6700.0,70.6333,70.6801,70.6333,70.6801,6700.0
2011-02-04 14:35:00,90.67,90.68,90.58,90.59,9000.0,70.6723,70.6801,70.6021,70.6099,9000.0
2011-02-04 14:40:00,90.59,90.63,90.48,90.5,12700.0,70.6099,70.6411,70.5242,70.5398,12700.0
2011-02-04 14:45:00,90.5,90.66,90.5,90.63,11600.0,70.5398,70.6645,70.5398,70.6411,11600.0
2011-02-04 14:50:00,90.63,90.78,90.63,90.75,16700.0,70.6411,70.758,70.6411,70.7346,16700.0
2011-02-04 14:55:00,90.73,90.85,90.73,90.84,13800.0,70.719,70.8126,70.719,70.8048,13800.0
2011-02-04 15:00:00,90.84,90.91,90.69,90.76,17000.0,70.8048,70.8593,70.6879,70.7424,17000.0
2011-02-04 15:05:00,90.78,90.8,90.7,90.8,7700.0,70.758,70.7736,70.6957,70.7736,7700.0
2011-02-04 15:10:00,90.8,90.87,90.8,90.87,5200.0,70.7736,70.8282,70.7736,70.8282,5200.0
2011-02-04 15:15:00,90.89,90.91,90.86,90.91,7100.0,70.8438,70.8593,70.8204,70.8593,7100.0
2011-02-04 15:20:00,90.9,90.99,90.89,90.91,8900.0,70.8516,70.9217,70.8438,70.8593,8900.0
2011-02-04 15:25:00,90.92,90.94,90.79,90.83,9700.0,70.8671,70.8827,70.7658,70.797,9700.0
2011-02-04 15:30:00,90.83,90.98,90.83,90.96,16400.0,70.797,70.9139,70.797,70.8983,16400.0
2011-02-04 15:35:00,90.95,90.96,90.79,90.82,22400.0,70.8905,70.8983,70.7658,70.7892,22400.0
2011-02-04 15:40:00,90.82,90.83,90.76,90.82,15500.0,70.7892,70.797,70.7424,70.7892,15500.0
2011-02-04 15:45:00,90.83,91.0,90.82,91.0,29700.0,70.797,70.9295,70.7892,70.9295,29700.0
2011-02-04 15:50:00,90.99,91.0,90.94,90.95,20000.0,70.9217,70.9295,70.8827,70.8905,20000.0
2011-02-04 15:55:00,90.97,91.0,90.92,91.0,31900.0,70.9061,70.9295,70.8671,70.9295,31900.0
2011-02-07 09:30:00,91.1,91.5,91.1,91.13,22500.0,71.0074,71.3192,71.0074,71.0308,22500.0
2011-02-07 09:35:00,91.14,91.22,90.85,91.02,40300.0,71.0386,71.101,70.8126,70.9451,40300.0
2011-02-07 09:40:00,90.98,91.32,90.98,91.31,12800.0,70.9139,71.1789,70.9139,71.1711,12800.0
2011-02-07 09:45:00,91.3,91.53,91.28,91.35,8900.0,71.1633,71.3426,71.1477,71.2023,8900.0
2011-02-07 09:50:00,91.37,91.43,91.35,91.43,4500.0,71.2179,71.2647,71.2023,71.2647,4500.0
2011-02-07 09:55:00,91.42,91.42,91.13,91.4,30600.0,71.2569,71.2569,71.0308,71.2413,30600.0
2011-02-07 10:00:00,91.42,91.57,91.37,91.42,45400.0,71.2569,71.3738,71.2179,71.2569,45400.0
2011-02-07 10:05:00,91.41,91.43,91.25,91.36,20900.0,71.2491,71.2647,71.1244,71.2101,20900.0
2011-02-07 10:10:00,91.35,91.42,91.29,91.4,20500.0,71.2023,71.2569,71.1555,71.2413,20500.0
2011-02-07 10:15:00,91.39,91.52,91.34,91.51,16900.0,71.2335,71.3348,71.1945,71.327,16900.0
2011-02-07 10:20:00,91.49,91.62,91.44,91.6,11400.0,71.3114,71.4128,71.2725,71.3972,11400.0
2011-02-07 10:25:00,91.62,91.65,91.53,91.6,8700.0,71.4128,71.4361,71.3426,71.3972,8700.0
2011-02-07 10:30:00,91.6,91.68,91.51,91.52,11600.0,71.3972,71.4595,71.327,71.3348,11600.0
2011-02-07 10:35:00,91.53,91.77,91.53,91.75,16200.0,71.3426,71.5297,71.3426,71.5141,16200.0
2011-02-07 10:40:00,91.77,91.87,91.71,91.87,14600.0,71.5297,71.6076,71.4829,71.6076,14600.0
2011-02-07 10:45:00,91.86,91.95,91.82,91.94,12900.0,71.5998,71.67,71.5686,71.6622,12900.0
2011-02-07 10:50:00,91.95,91.95,91.88,91.88,3100.0,71.67,71.67,71.6154,71.6154,3100.0
2011-02-07 10:55:00,91.88,91.95,91.87,91.94,17100.0,71.6154,71.67,71.6076,71.6622,17100.0
2011-02-07 11:00:00,91.94,92.11,91.88,91.93,20200.0,71.6622,71.7947,71.6154,71.6544,20200.0
2011-02-07 11:05:00,91.94,92.06,91.91,92.06,9400.0,71.6622,71.7557,71.6388,71.7557,9400.0
2011-02-07 11:10:00,92.06,92.11,92.04,92.06,13600.0,71.7557,71.7947,71.7401,71.7557,13600.0
2011-02-07 11:15:00,92.05,92.07,91.95,91.96,5300.0,71.7479,71.7635,71.67,71.6778,5300.0
2011-02-07 11:20:00,91.98,92.0,91.93,91.97,3500.0,71.6934,71.7089,71.6544,71.6856,3500.0
2011-02-07 11:25:00,92.0,92.1,91.96,92.08,7300.0,71.7089,71.7869,71.6778,71.7713,7300.0
2011-02-07 11:30:00,92.07,92.13,92.05,92.09,6000.0,71.7635,71.8103,71.7479,71.7791,6000.0
2011-02-07 11:35:00,92.12,92.25,92.1,92.2,4100.0,71.8025,71.9038,71.7869,71.8648,4100.0
2011-02-07 11:40:00,92.21,92.26,92.16,92.16,6900.0,71.8726,71.9116,71.8337,71.8337,6900.0
2011-02-07 11:45:00,92.18,92.18,92.05,92.05,2800.0,71.8492,71.8492,71.7479,71.7479,2800.0
2011-02-07 11:50:00,92.07,92.07,92.01,92.01,1400.0,71.7635,71.7635,71.7167,71.7167,1400.0
2011-02-07 11:55:00,92.03,92.1,91.99,92.07,10300.0,71.7323,71.7869,71.7011,71.7635,10300.0
2011-02-07 12:00:00,92.04,92.06,91.98,92.03,5200.0,71.7401,71.7557,71.6934,71.7323,5200.0
2011-02-07 12:05:00,91.99,92.01,91.92,92.01,5200.0,71.7011,71.7167,71.6466,71.7167,5200.0
2011-02-07 12:10:00,92.0,92.01,91.94,91.94,7800.0,71.7089,71.7167,71.6622,71.6622,7800.0
2011-02-07 12:15:00,91.96,92.11,91.96,92.08,5100.0,71.6778,71.7947,71.6778,71.7713,5100.0
2011-02-07 12:20:00,92.05,92.05,91.89,91.97,3900.0,71.7479,71.7479,71.6232,71.6856,3900.0
2011-02-07 12:25:00,91.99,91.99,91.85,91.85,2900.0,71.7011,71.7011,71.592,71.592,2900.0
2011-02-07 12:30:00,91.86,91.92,91.86,91.91,4200.0,71.5998,71.6466,71.5998,71.6388,4200.0
2011-02-07 12:35:00,91.9,91.98,91.83,91.95,21300.0,71.631,71.6934,71.5764,71.67,21300.0
2011-02-07 12:40:00,91.96,92.0,91.93,92.0,30100.0,71.6778,71.7089,71.6544,71.7089,30100.0
2011-02-07 12:45:00,92.02,92.05,91.97,91.98,9300.0,71.7245,71.7479,71.6856,71.6934,9300.0
2011-02-07 12:50:00,91.94,91.96,91.9,91.91,4300.0,71.6622,71.6778,71.631,71.6388,4300.0
2011-02-07 12:55:00,91.9,91.93,91.84,91.84,2000.0,71.631,71.6544,71.5842,71.5842,2000.0
2011-02-07 13:00:00,91.83,91.92,91.83,91.92,2600.0,71.5764,71.6466,71.5764,71.6466,2600.0
2011-02-07 13:05:00,91.93,91.93,91.87,91.87,700.0,71.6544,71.6544,71.6076,71.6076,700.0
2011-02-07 13:10:00,91.86,91.95,91.86,91.93,2300.0,71.5998,71.67,71.5998,71.6544,2300.0
2011-02-07 13:15:00,91.93,91.93,91.87,91.88,1700.0,71.6544,71.6544,71.6076,71.6154,1700.0
2011-02-07 13:20:00,91.91,91.96,91.81,91.83,3500.0,71.6388,71.6778,71.5608,71.5764,3500.0
2011-02-07 13:25:00,91.84,91.85,91.81,91.81,5000.0,71.5842,71.592,71.5608,71.5608,5000.0
2011-02-07 13:30:00,91.82,91.85,91.81,91.81,3500.0,71.5686,71.592,71.5608,71.5608,3500.0
2011-02-07 13:35:00,91.79,91.8,91.71,91.75,2200.0,71.5453,71.5531,71.4829,71.5141,2200.0
2011-02-07 13:40:00,91.74,91.84,91.74,91.83,2300.0,71.5063,71.5842,71.5063,71.5764,2300.0
2011-02-07 13:45:00,91.82,91.82,91.74,91.78,3400.0,71.5686,71.5686,71.5063,71.5375,3400.0
2011-02-07 13:50:00,91.82,91.82,91.74,91.77,5500.0,71.5686,71.5686,71.5063,71.5297,5500.0
2011-02-07 13:55:00,91.78,91.79,91.69,91.69,26100.0,71.5375,71.5453,71.4673,71.4673,26100.0
2011-02-07 14:00:00,91.69,91.75,91.67,91.7,7200.0,71.4673,71.5141,71.4517,71.4751,7200.0
2011-02-07 14:05:00,91.69,91.7,91.61,91.64,5200.0,71.4673,71.4751,71.405,71.4283,5200.0
2011-02-07 14:10:00,91.63,91.63,91.5,91.57,5100.0,71.4205,71.4205,71.3192,71.3738,5100.0
2011-02-07 14:15:00,91.57,91.7,91.57,91.7,3200.0,71.3738,71.4751,71.3738,71.4751,3200.0
2011-02-07 14:20:00,91.71,91.73,91.65,91.7,4400.0,71.4829,71.4985,71.4361,71.4751,4400.0
2011-02-07 14:25:00,91.71,91.72,91.65,91.65,4300.0,71.4829,71.4907,71.4361,71.4361,4300.0
2011-02-07 14:30:00,91.64,91.68,91.61,91.66,9400.0,71.4283,71.4595,71.405,71.4439,9400.0
2011-02-07 14:35:00,91.67,91.7,91.62,91.65,9800.0,71.4517,71.4751,71.4128,71.4361,9800.0
2011-02-07 14:40:00,91.63,91.68,91.57,91.68,4500.0,71.4205,71.4595,71.3738,71.4595,4500.0
2011-02-07 14:45:00,91.71,91.71,91.57,91.63,6700.0,71.4829,71.4829,71.3738,71.4205,6700.0
2011-02-07 14:50:00,91.62,91.65,91.5,91.5,7100.0,71.4128,71.4361,71.3192,71.3192,7100.0
2011-02-07 14:55:00,91.52,91.52,91.4,91.5,9300.0,71.3348,71.3348,71.2413,71.3192,9300.0
2011-02-07 15:00:00,91.49,91.63,91.43,91.59,6800.0,71.3114,71.4205,71.2647,71.3894,6800.0
2011-02-07 15:05:00,91.57,91.66,91.57,91.63,3500.0,71.3738,71.4439,71.3738,71.4205,3500.0
2011-02-07 15:10:00,91.63,91.63,91.43,91.44,19600.0,71.4205,71.4205,71.2647,71.2725,19600.0
2011-02-07 15:15:00,91.45,91.52,91.31,91.33,23400.0,71.2802,71.3348,71.1711,71.1867,23400.0
2011-02-07 15:20:00,91.35,91.36,91.29,91.35,9400.0,71.2023,71.2101,71.1555,71.2023,9400.0
2011-02-07 15:25:00,91.4,91.48,91.35,91.41,6900.0,71.2413,71.3036,71.2023,71.2491,6900.0
2011-02-07 15:30:00,91.38,91.58,91.36,91.44,10700.0,71.2257,71.3816,71.2101,71.2725,10700.0
2011-02-07 15:35:00,91.45,91.54,91.42,91.5,5200.0,71.2802,71.3504,71.2569,71.3192,5200.0
2011-02-07 15:40:00,91.51,91.59,91.48,91.59,6400.0,71.327,71.3894,71.3036,71.3894,6400.0
2011-02-07 15:45:00,91.6,91.75,91.6,91.71,22200.0,71.3972,71.5141,71.3972,71.4829,22200.0
2011-02-07 15:50:00,91.72,91.73,91.6,91.64,15600.0,71.4907,71.4985,71.3972,71.4283,15600.0
2011-02-07 15:55:00,91.64,91.72,91.61,91.68,37800.0,71.4283,71.4907,71.405,71.4595,37800.0
2011-02-08 09:30:00,91.66,91.88,91.5,91.59,25100.0,71.6914,71.8634,71.5662,71.6366,25100.0
2011-02-08 09:35:00,91.65,91.65,91.39,91.39,7800.0,71.6835,71.6835,71.4802,71.4802,7800.0
2011-02-08 09:40:00,91.34,91.55,91.22,91.43,8100.0,71.4411,71.6053,71.3472,71.5115,8100.0
2011-02-08 09:45:00,91.43,91.7,91.35,91.63,21600.0,71.5115,71.7226,71.4489,71.6679,21600.0
2011-02-08 09:50:00,91.67,91.94,91.61,91.85,12400.0,71.6992,71.9104,71.6522,71.84,12400.0
2011-02-08 09:55:00,91.84,91.88,91.75,91.88,6500.0,71.8321,71.8634,71.7617,71.8634,6500.0
2011-02-08 10:00:00,91.9,92.07,91.86,92.04,9800.0,71.8791,72.012,71.8478,71.9886,9800.0
2011-02-08 10:05:00,92.04,92.08,91.91,92.05,11100.0,71.9886,72.0199,71.8869,71.9964,11100.0
2011-02-08 10:10:00,92.06,92.06,91.75,91.96,15600.0,72.0042,72.0042,71.7617,71.926,15600.0
2011-02-08 10:15:00,91.94,92.14,91.89,92.0,11300.0,71.9104,72.0668,71.8712,71.9573,11300.0
2011-02-08 10:20:00,92.0,92.09,91.91,92.09,13500.0,71.9573,72.0277,71.8869,72.0277,13500.0
2011-02-08 10:25:00,92.1,92.16,92.06,92.1,12400.0,72.0355,72.0824,72.0042,72.0355,12400.0
2011-02-08 10:30:00,92.08,92.13,92.03,92.1,14600.0,72.0199,72.059,71.9807,72.0355,14600.0
2011-02-08 10:35:00,92.1,92.1,91.92,91.93,9900.0,72.0355,72.0355,71.8947,71.9025,9900.0
2011-02-08 10:40:00,91.94,92.05,91.94,92.05,13300.0,71.9104,71.9964,71.9104,71.9964,13300.0
2011-02-08 10:45:00,92.03,92.16,92.03,92.11,16400.0,71.9807,72.0824,71.9807,72.0433,16400.0
2011-02-08 10:50:00,92.14,92.16,91.66,91.69,30200.0,72.0668,72.0824,71.6914,71.7148,30200.0
2011-02-08 10:55:00,91.69,91.82,91.66,91.74,6100.0,71.7148,71.8165,71.6914,71.7539,6100.0
2011-02-08 11:00:00,91.74,91.81,91.55,91.66,5300.0,71.7539,71.8087,71.6053,71.6914,5300.0
2011-02-08 11:05:00,91.68,91.76,91.6,91.73,7900.0,71.707,71.7696,71.6444,71.7461,7900.0
2011-02-08 11:10:00,91.71,91.94,91.71,91.9,14900.0,71.7305,71.9104,71.7305,71.8791,14900.0
2011-02-08 11:15:00,91.88,91.98,91.81,91.83,3600.0,71.8634,71.9416,71.8087,71.8243,3600.0
2011-02-08 11:20:00,91.82,91.98,91.82,91.94,8300.0,71.8165,71.9416,71.8165,71.9104,8300.0
2011-02-08 11:25:00,91.95,92.04,91.92,92.04,7900.0,71.9182,71.9886,71.8947,71.9886,7900.0
2011-02-08 11:30:00,92.03,92.06,91.96,92.03,7200.0,71.9807,72.0042,71.926,71.9807,7200.0
2011-02-08 11:35:00,92.04,92.07,91.95,91.95,4000.0,71.9886,72.012,71.9182,71.9182,4000.0
2011-02-08 11:40:00,91.98,92.15,91.98,92.11,9700.0,71.9416,72.0746,71.9416,72.0433,9700.0
2011-02-08 11:45:00,92.07,92.19,92.06,92.17,6500.0,72.012,72.1059,72.0042,72.0902,6500.0
2011-02-08 11:50:00,92.17,92.32,92.17,92.29,7700.0,72.0902,72.2076,72.0902,72.1841,7700.0
2011-02-08 11:55:00,92.31,92.33,92.24,92.3,9500.0,72.1997,72.2154,72.145,72.1919,9500.0
2011-02-08 12:00:00,92.29,92.41,92.29,92.32,5300.0,72.1841,72.278,72.1841,72.2076,5300.0
2011-02-08 12:05:00,92.28,92.3,92.11,92.14,5400.0,72.1763,72.1919,72.0433,72.0668,5400.0
2011-02-08 12:10:00,92.16,92.16,92.08,92.1,2200.0,72.0824,72.0824,72.0199,72.0355,2200.0
2011-02-08 12:15:00,92.07,92.2,92.05,92.14,4100.0,72.012,72.1137,71.9964,72.0668,4100.0
2011-02-08 12:20:00,92.18,92.23,92.17,92.21,2100.0,72.0981,72.1372,72.0902,72.1215,2100.0
2011-02-08 12:25:00,92.15,92.23,92.13,92.21,4900.0,72.0746,72.1372,72.059,72.1215,4900.0
2011-02-08 12:30:00,92.23,92.31,92.2,92.2,5400.0,72.1372,72.1997,72.1137,72.1137,5400.0
2011-02-08 12:35:00,92.17,92.2,92.12,92.19,6500.0,72.0902,72.1137,72.0511,72.1059,6500.0
2011-02-08 12:40:00,92.18,92.21,92.16,92.19,2300.0,72.0981,72.1215,72.0824,72.1059,2300.0
2011-02-08 12:45:00,92.19,92.21,92.14,92.21,5700.0,72.1059,72.1215,72.0668,72.1215,5700.0
2011-02-08 12:50:00,92.2,92.23,92.14,92.17,8800.0,72.1137,72.1372,72.0668,72.0902,8800.0
2011-02-08 12:55:00,92.16,92.17,92.04,92.04,3800.0,72.0824,72.0902,71.9886,71.9886,3800.0
2011-02-08 13:00:00,92.08,92.09,92.03,92.03,3600.0,72.0199,72.0277,71.9807,71.9807,3600.0
2011-02-08 13:05:00,92.01,92.05,91.95,91.95,1900.0,71.9651,71.9964,71.9182,71.9182,1900.0
2011-02-08 13:10:00,92.0,92.08,91.97,91.97,5100.0,71.9573,72.0199,71.9338,71.9338,5100.0
2011-02-08 13:15:00,92.0,92.02,91.97,92.01,3900.0,71.9573,71.9729,71.9338,71.9651,3900.0
2011-02-08 13:20:00,92.0,92.03,91.98,92.02,4500.0,71.9573,71.9807,71.9416,71.9729,4500.0
2011-02-08 13:25:00,92.0,92.0,91.9,91.93,6100.0,71.9573,71.9573,71.8791,71.9025,6100.0
2011-02-08 13:30:00,91.94,92.03,91.94,92.02,5000.0,71.9104,71.9807,71.9104,71.9729,5000.0
2011-02-08 13:35:00,92.02,92.02,91.94,92.01,3000.0,71.9729,71.9729,71.9104,71.9651,3000.0
2011-02-08 13:40:00,92.0,92.06,92.0,92.01,2200.0,71.9573,72.0042,71.9573,71.9651,2200.0
2011-02-08 13:45:00,92.04,92.12,92.01,92.12,8100.0,71.9886,72.0511,71.9651,72.0511,8100.0
2011-02-08 13:50:00,92.1,92.18,92.08,92.16,6400.0,72.0355,72.0981,72.0199,72.0824,6400.0
2011-02-08 13:55:00,92.14,92.16,92.0,92.04,2600.0,72.0668,72.0824,71.9573,71.9886,2600.0
2011-02-08 14:00:00,92.03,92.2,92.03,92.18,7900.0,71.9807,72.1137,71.9807,72.0981,7900.0
2011-02-08 14:05:00,92.2,92.26,92.18,92.24,5900.0,72.1137,72.1606,72.0981,72.145,5900.0
2011-02-08 14:10:00,92.24,92.26,92.19,92.23,5900.0,72.145,72.1606,72.1059,72.1372,5900.0
2011-02-08 14:15:00,92.24,92.26,92.23,92.26,4500.0,72.145,72.1606,72.1372,72.1606,4500.0
2011-02-08 14:20:00,92.25,92.28,92.25,92.27,2800.0,72.1528,72.1763,72.1528,72.1685,2800.0
2011-02-08 14:25:00,92.26,92.31,92.26,92.31,8900.0,72.1606,72.1997,72.1606,72.1997,8900.0
2011-02-08 14:30:00,92.31,92.34,92.26,92.28,5100.0,72.1997,72.2232,72.1606,72.1763,5100.0
2011-02-08 14:35:00,92.27,92.35,92.25,92.34,7900.0,72.1685,72.231,72.1528,72.2232,7900.0
2011-02-08 14:40:00,92.35,92.37,92.3,92.33,8600.0,72.231,72.2467,72.1919,72.2154,8600.0
2011-02-08 14:45:00,92.33,92.38,92.32,92.35,9300.0,72.2154,72.2545,72.2076,72.231,9300.0
2011-02-08 14:50:00,92.35,92.38,92.24,92.24,14900.0,72.231,72.2545,72.145,72.145,14900.0
2011-02-08 14:55:00,92.21,92.22,92.13,92.22,5800.0,72.1215,72.1294,72.059,72.1294,5800.0
2011-02-08 15:00:00,92.22,92.22,92.13,92.15,6700.0,72.1294,72.1294,72.059,72.0746,6700.0
2011-02-08 15:05:00,92.12,92.31,92.12,92.31,9100.0,72.0511,72.1997,72.0511,72.1997,9100.0
2011-02-08 15:10:00,92.3,92.36,92.29,92.35,7100.0,72.1919,72.2389,72.1841,72.231,7100.0
2011-02-08 15:15:00,92.35,92.36,92.3,92.31,9400.0,72.231,72.2389,72.1919,72.1997,9400.0
2011-02-08 15:20:00,92.31,92.31,92.21,92.26,5100.0,72.1997,72.1997,72.1215,72.1606,5100.0
2011-02-08 15:25:00,92.26,92.27,92.18,92.21,6800.0,72.1606,72.1685,72.0981,72.1215,6800.0
2011-02-08 15:30:00,92.21,92.38,92.21,92.33,14600.0,72.1215,72.2545,72.1215,72.2154,14600.0
2011-02-08 15:35:00,92.35,92.36,92.26,92.29,8500.0,72.231,72.2389,72.1606,72.1841,8500.0
2011-02-08 15:40:00,92.29,92.4,92.29,92.37,9900.0,72.1841,72.2701,72.1841,72.2467,9900.0
2011-02-08 15:45:00,92.37,92.38,92.28,92.33,34100.0,72.2467,72.2545,72.1763,72.2154,34100.0
2011-02-08 15:50:00,92.32,92.44,92.27,92.43,36000.0,72.2076,72.3014,72.1685,72.2936,36000.0
2011-02-08 15:55:00,92.42,92.51,92.35,92.48,84100.0,72.2858,72.3562,72.231,72.3327,84100.0
2011-02-09 09:30:00,91.84,92.0,91.42,91.71,20300.0,71.8321,71.9573,71.5036,71.7305,20300.0
2011-02-09 09:35:00,91.73,91.73,91.47,91.66,7600.0,71.7461,71.7461,71.5427,71.6914,7600.0
2011-02-09 09:40:00,91.64,91.85,91.59,91.76,3300.0,71.6757,71.84,71.6366,71.7696,3300.0
2011-02-09 09:45:00,91.78,91.83,91.46,91.46,12000.0,71.7852,71.8243,71.5349,71.5349,12000.0
2011-02-09 09:50:00,91.4,91.63,91.34,91.59,5600.0,71.488,71.6679,71.4411,71.6366,5600.0
2011-02-09 09:55:00,91.56,91.58,91.41,91.47,7400.0,71.6131,71.6288,71.4958,71.5427,7400.0
2011-02-09 10:00:00,91.45,91.56,91.41,91.51,7700.0,71.5271,71.6131,71.4958,71.574,7700.0
2011-02-09 10:05:00,91.48,91.69,91.48,91.64,4500.0,71.5506,71.7148,71.5506,71.6757,4500.0
2011-02-09 10:10:00,91.61,91.61,91.42,91.45,5900.0,71.6522,71.6522,71.5036,71.5271,5900.0
2011-02-09 10:15:00,91.42,91.58,91.4,91.55,10500.0,71.5036,71.6288,71.488,71.6053,10500.0
2011-02-09 10:20:00,91.5,91.55,91.41,91.42,16900.0,71.5662,71.6053,71.4958,71.5036,16900.0
2011-02-09 10:25:00,91.43,91.43,91.3,91.3,14400.0,71.5115,71.5115,71.4098,71.4098,14400.0
2011-02-09 10:30:00,91.3,91.31,91.18,91.24,8800.0,71.4098,71.4176,71.3159,71.3629,8800.0
2011-02-09 10:35:00,91.23,91.38,91.17,91.32,10500.0,71.355,71.4724,71.3081,71.4254,10500.0
2011-02-09 10:40:00,91.31,91.53,91.3,91.53,6200.0,71.4176,71.5897,71.4098,71.5897,6200.0
2011-02-09 10:45:00,91.53,91.59,91.51,91.54,6900.0,71.5897,71.6366,71.574,71.5975,6900.0
2011-02-09 10:50:00,91.54,91.58,91.47,91.57,9000.0,71.5975,71.6288,71.5427,71.621,9000.0
2011-02-09 10:55:00,91.56,91.56,91.48,91.51,5800.0,71.6131,71.6131,71.5506,71.574,5800.0
2011-02-09 11:00:00,91.5,91.5,91.37,91.48,6800.0,71.5662,71.5662,71.4645,71.5506,6800.0
2011-02-09 11:05:00,91.5,91.53,91.47,91.53,10400.0,71.5662,71.5897,71.5427,71.5897,10400.0
2011-02-09 11:10:00,91.52,91.55,91.42,91.42,11200.0,71.5819,71.6053,71.5036,71.5036,11200.0
2011-02-09 11:15:00,91.43,91.43,91.16,91.29,10900.0,71.5115,71.5115,71.3003,71.402,10900.0
2011-02-09 11:20:00,91.27,91.29,90.99,91.06,23400.0,71.3863,71.402,71.1673,71.2221,23400.0
2011-02-09 11:25:00,91.05,91.07,90.93,90.97,8000.0,71.2142,71.2299,71.1204,71.1517,8000.0
2011-02-09 11:30:00,90.96,91.09,90.96,91.05,5000.0,71.1439,71.2455,71.1439,71.2142,5000.0
2011-02-09 11:35:00,91.03,91.05,90.98,90.98,4600.0,71.1986,71.2142,71.1595,71.1595,4600.0
2011-02-09 11:40:00,90.98,91.25,90.98,91.24,9600.0,71.1595,71.3707,71.1595,71.3629,9600.0
2011-02-09 11:45:00,91.24,91.31,91.24,91.28,7200.0,71.3629,71.4176,71.3629,71.3941,7200.0
2011-02-09 11:50:00,91.3,91.33,91.27,91.3,4200.0,71.4098,71.4332,71.3863,71.4098,4200.0
2011-02-09 11:55:00,91.3,91.3,91.04,91.04,8900.0,71.4098,71.4098,71.2064,71.2064,8900.0
2011-02-09 12:00:00,91.05,91.13,91.05,91.13,4500.0,71.2142,71.2768,71.2142,71.2768,4500.0
2011-02-09 12:05:00,91.16,91.25,91.15,91.19,3900.0,71.3003,71.3707,71.2925,71.3237,3900.0
2011-02-09 12:10:00,91.2,91.28,91.2,91.23,4600.0,71.3316,71.3941,71.3316,71.355,4600.0
2011-02-09 12:15:00,91.22,91.28,91.18,91.24,5600.0,71.3472,71.3941,71.3159,71.3629,5600.0
2011-02-09 12:20:00,91.24,91.39,91.22,91.37,11300.0,71.3629,71.4802,71.3472,71.4645,11300.0
2011-02-09 12:25:00,91.39,91.41,91.35,91.41,5100.0,71.4802,71.4958,71.4489,71.4958,5100.0
2011-02-09 12:30:00,91.41,91.44,91.34,91.43,13200.0,71.4958,71.5193,71.4411,71.5115,13200.0
2011-02-09 12:35:00,91.45,91.47,91.43,91.47,5500.0,71.5271,71.5427,71.5115,71.5427,5500.0
2011-02-09 12:40:00,91.48,91.49,91.44,91.46,7000.0,71.5506,71.5584,71.5193,71.5349,7000.0
2011-02-09 12:45:00,91.48,91.59,91.48,91.55,7900.0,71.5506,71.6366,71.5506,71.6053,7900.0
2011-02-09 12:50:00,91.55,91.58,91.54,91.56,2700.0,71.6053,71.6288,71.5975,71.6131,2700.0
2011-02-09 12:55:00,91.51,91.53,91.37,91.4,2600.0,71.574,71.5897,71.4645,71.488,2600.0
2011-02-09 13:00:00,91.4,91.55,91.39,91.53,6300.0,71.488,71.6053,71.4802,71.5897,6300.0
2011-02-09 13:05:00,91.53,91.74,91.51,91.74,6000.0,71.5897,71.7539,71.574,71.7539,6000.0
2011-02-09 13:10:00,91.72,91.73,91.65,91.66,6000.0,71.7383,71.7461,71.6835,71.6914,6000.0
2011-02-09 13:15:00,91.66,91.7,91.63,91.66,2700.0,71.6914,71.7226,71.6679,71.6914,2700.0
2011-02-09 13:20:00,91.66,91.69,91.62,91.68,4900.0,71.6914,71.7148,71.6601,71.707,4900.0
2011-02-09 13:25:00,91.68,91.69,91.61,91.61,2300.0,71.707,71.7148,71.6522,71.6522,2300.0
2011-02-09 13:30:00,91.62,91.66,91.61,91.63,2300.0,71.6601,71.6914,71.6522,71.6679,2300.0
2011-02-09 13:35:00,91.62,91.63,91.58,91.58,2600.0,71.6601,71.6679,71.6288,71.6288,2600.0
2011-02-09 13:40:00,91.58,91.62,91.51,91.51,8000.0,71.6288,71.6601,71.574,71.574,8000.0
2011-02-09 13:45:00,91.56,91.56,91.5,91.51,3200.0,71.6131,71.6131,71.5662,71.574,3200.0
2011-02-09 13:50:00,91.5,91.5,91.42,91.47,8800.0,71.5662,71.5662,71.5036,71.5427,8800.0
2011-02-09 13:55:00,91.47,91.47,91.37,91.37,3900.0,71.5427,71.5427,71.4645,71.4645,3900.0
2011-02-09 14:00:00,91.36,91.5,91.32,91.41,24700.0,71.4567,71.5662,71.4254,71.4958,24700.0
2011-02-09 14:05:00,91.38,91.38,91.22,91.29,11000.0,71.4724,71.4724,71.3472,71.402,11000.0
2011-02-09 14:10:00,91.29,91.34,91.28,91.31,11800.0,71.402,71.4411,71.3941,71.4176,11800.0
2011-02-09 14:15:00,91.3,91.32,91.27,91.3,9600.0,71.4098,71.4254,71.3863,71.4098,9600.0
2011-02-09 14:20:00,91.29,91.31,91.23,91.23,8000.0,71.402,71.4176,71.355,71.355,8000.0
2011-02-09 14:25:00,91.2,91.28,91.08,91.24,27300.0,71.3316,71.3941,71.2377,71.3629,27300.0
2011-02-09 14:30:00,91.23,91.26,91.13,91.22,17000.0,71.355,71.3785,71.2768,71.3472,17000.0
2011-02-09 14:35:00,91.21,91.21,90.92,90.93,21400.0,71.3394,71.3394,71.1126,71.1204,21400.0
2011-02-09 14:40:00,90.93,91.03,90.86,91.0,24900.0,71.1204,71.1986,71.0656,71.1751,24900.0
2011-02-09 14:45:00,91.01,91.01,90.83,90.86,19400.0,71.183,71.183,71.0422,71.0656,19400.0
2011-02-09 14:50:00,90.87,90.99,90.79,90.93,16800.0,71.0735,71.1673,71.0109,71.1204,16800.0
2011-02-09 14:55:00,90.92,91.0,90.9,90.9,12900.0,71.1126,71.1751,71.0969,71.0969,12900.0
2011-02-09 15:00:00,90.9,91.1,90.89,91.08,13200.0,71.0969,71.2534,71.0891,71.2377,13200.0
2011-02-09 15:05:00,91.08,91.09,90.93,90.93,13400.0,71.2377,71.2455,71.1204,71.1204,13400.0
2011-02-09 15:10:00,90.94,91.17,90.94,91.15,16000.0,71.1282,71.3081,71.1282,71.2925,16000.0
2011-02-09 15:15:00,91.13,91.17,91.03,91.09,13500.0,71.2768,71.3081,71.1986,71.2455,13500.0
2011-02-09 15:20:00,91.08,91.19,91.07,91.12,14000.0,71.2377,71.3237,71.2299,71.269,14000.0
2011-02-09 15:25:00,91.12,91.15,91.04,91.1,19600.0,71.269,71.2925,71.2064,71.2534,19600.0
2011-02-09 15:30:00,91.11,91.17,91.06,91.09,18100.0,71.2612,71.3081,71.2221,71.2455,18100.0
2011-02-09 15:35:00,91.08,91.19,91.06,91.16,12400.0,71.2377,71.3237,71.2221,71.3003,12400.0
2011-02-09 15:40:00,91.15,91.19,91.08,91.1,23100.0,71.2925,71.3237,71.2377,71.2534,23100.0
2011-02-09 15:45:00,91.11,91.19,91.02,91.08,34300.0,71.2612,71.3237,71.1908,71.2377,34300.0
2011-02-09 15:50:00,91.09,91.25,91.07,91.25,17000.0,71.2455,71.3707,71.2299,71.3707,17000.0
2011-02-09 15:55:00,91.25,91.37,91.25,91.36,47600.0,71.3707,71.4645,71.3707,71.4567,47600.0
2011-02-10 09:30:00,91.04,91.3,91.0,91.24,13000.0,71.2064,71.4098,71.1751,71.3629,13000.0
2011-02-10 09:35:00,91.25,91.29,91.0,91.1,9600.0,71.3707,71.402,71.1751,71.2534,9600.0
2011-02-10 09:40:00,91.1,91.15,90.81,90.85,5700.0,71.2534,71.2925,71.0265,71.0578,5700.0
2011-02-10 09:45:00,90.86,90.91,90.46,90.64,17200.0,71.0656,71.1047,70.7528,70.8936,17200.0
2011-02-10 09:50:00,90.66,90.68,90.48,90.67,10900.0,70.9092,70.9249,70.7684,70.917,10900.0
2011-02-10 09:55:00,90.69,90.76,90.62,90.69,8600.0,70.9327,70.9874,70.8779,70.9327,8600.0
2011-02-10 10:00:00,90.69,90.83,90.53,90.81,21700.0,70.9327,71.0422,70.8075,71.0265,21700.0
2011-02-10 10:05:00,90.8,91.0,90.77,90.92,22700.0,71.0187,71.1751,70.9952,71.1126,22700.0
2011-02-10 10:10:00,90.93,91.1,90.92,91.1,8400.0,71.1204,71.2534,71.1126,71.2534,8400.0
2011-02-10 10:15:00,91.14,91.46,91.14,91.38,11800.0,71.2846,71.5349,71.2846,71.4724,11800.0
2011-02-10 10:20:00,91.38,91.47,91.14,91.15,9000.0,71.4724,71.5427,71.2846,71.2925,9000.0
2011-02-10 10:25:00,91.12,91.36,91.02,91.3,10800.0,71.269,71.4567,71.1908,71.4098,10800.0
2011-02-10 10:30:00,91.32,91.36,91.07,91.35,10400.0,71.4254,71.4567,71.2299,71.4489,10400.0
2011-02-10 10:35:00,91.37,91.58,91.29,91.29,19800.0,71.4645,71.6288,71.402,71.402,19800.0
2011-02-10 10:40:00,91.31,91.43,91.2,91.42,12400.0,71.4176,71.5115,71.3316,71.5036,12400.0
2011-02-10 10:45:00,91.42,91.6,91.42,91.43,8700.0,71.5036,71.6444,71.5036,71.5115,8700.0
2011-02-10 10:50:00,91.42,91.42,91.17,91.24,11900.0,71.5036,71.5036,71.3081,71.3629,11900.0
2011-02-10 10:55:00,91.25,91.39,91.09,91.12,5700.0,71.3707,71.4802,71.2455,71.269,5700.0
2011-02-10 11:00:00,91.07,91.35,91.07,91.35,4300.0,71.2299,71.4489,71.2299,71.4489,4300.0
2011-02-10 11:05:00,91.36,91.38,91.21,91.27,6000.0,71.4567,71.4724,71.3394,71.3863,6000.0
2011-02-10 11:10:00,91.26,91.26,91.15,91.2,3900.0,71.3785,71.3785,71.2925,71.3316,3900.0
2011-02-10 11:15:00,91.23,91.46,91.09,91.11,9700.0,71.355,71.5349,71.2455,71.2612,9700.0
2011-02-10 11:20:00,91.13,91.38,91.13,91.38,4600.0,71.2768,71.4724,71.2768,71.4724,4600.0
2011-02-10 11:25:00,91.38,91.6,91.32,91.56,8300.0,71.4724,71.6444,71.4254,71.6131,8300.0
2011-02-10 11:30:00,91.55,91.66,91.53,91.61,7500.0,71.6053,71.6914,71.5897,71.6522,7500.0
2011-02-10 11:35:00,91.61,91.77,91.57,91.64,10100.0,71.6522,71.7774,71.621,71.6757,10100.0
2011-02-10 11:40:00,91.62,91.66,91.53,91.55,2600.0,71.6601,71.6914,71.5897,71.6053,2600.0
2011-02-10 11:45:00,91.52,91.76,91.52,91.69,3700.0,71.5819,71.7696,71.5819,71.7148,3700.0
2011-02-10 11:50:00,91.7,91.74,91.59,91.63,3100.0,71.7226,71.7539,71.6366,71.6679,3100.0
2011-02-10 11:55:00,91.64,91.65,91.52,91.63,4800.0,71.6757,71.6835,71.5819,71.6679,4800.0
2011-02-10 12:00:00,91.63,91.64,91.57,91.57,2300.0,71.6679,71.6757,71.621,71.621,2300.0
2011-02-10 12:05:00,91.56,91.62,91.55,91.61,3900.0,71.6131,71.6601,71.6053,71.6522,3900.0
2011-02-10 12:10:00,91.6,91.72,91.56,91.63,5300.0,71.6444,71.7383,71.6131,71.6679,5300.0
2011-02-10 12:15:00,91.63,91.63,91.39,91.42,6000.0,71.6679,71.6679,71.4802,71.5036,6000.0
2011-02-10 12:20:00,91.43,91.52,91.43,91.52,3300.0,71.5115,71.5819,71.5115,71.5819,3300.0
2011-02-10 12:25:00,91.53,91.61,91.51,91.58,2200.0,71.5897,71.6522,71.574,71.6288,2200.0
2011-02-10 12:30:00,91.59,91.68,91.55,91.57,4800.0,71.6366,71.707,71.6053,71.621,4800.0
2011-02-10 12:35:00,91.6,91.64,91.47,91.47,4800.0,71.6444,71.6757,71.5427,71.5427,4800.0
2011-02-10 12:40:00,91.5,91.56,91.47,91.5,3700.0,71.5662,71.6131,71.5427,71.5662,3700.0
2011-02-10 12:45:00,91.5,91.61,91.5,91.54,5500.0,71.5662,71.6522,71.5662,71.5975,5500.0
2011-02-10 12:50:00,91.54,91.63,91.48,91.48,5600.0,71.5975,71.6679,71.5506,71.5506,5600.0
2011-02-10 12:55:00,91.51,91.51,91.4,91.4,2800.0,71.574,71.574,71.488,71.488,2800.0
2011-02-10 13:00:00,91.4,91.49,91.36,91.4,11200.0,71.488,71.5584,71.4567,71.488,11200.0
2011-02-10 13:05:00,91.43,91.5,91.39,91.5,4500.0,71.5115,71.5662,71.4802,71.5662,4500.0
2011-02-10 13:10:00,91.5,91.55,91.5,91.52,3200.0,71.5662,71.6053,71.5662,71.5819,3200.0
2011-02-10 13:15:00,91.53,91.58,91.48,91.58,2800.0,71.5897,71.6288,71.5506,71.6288,2800.0
2011-02-10 13:20:00,91.58,91.64,91.56,91.64,2900.0,71.6288,71.6757,71.6131,71.6757,2900.0
2011-02-10 13:25:00,91.64,91.64,91.4,91.4,3700.0,71.6757,71.6757,71.488,71.488,3700.0
2011-02-10 13:30:00,91.39,91.51,91.36,91.42,3500.0,71.4802,71.574,71.4567,71.5036,3500.0
2011-02-10 13:35:00,91.43,91.48,91.37,91.41,5100.0,71.5115,71.5506,71.4645,71.4958,5100.0
2011-02-10 13:40:00,91.5,91.5,91.37,91.38,3900.0,71.5662,71.5662,71.4645,71.4724,3900.0
2011-02-10 13:45:00,91.38,91.55,91.38,91.51,6000.0,71.4724,71.6053,71.4724,71.574,6000.0
2011-02-10 13:50:00,91.47,91.65,91.46,91.57,3100.0,71.5427,71.6835,71.5349,71.621,3100.0
2011-02-10 13:55:00,91.57,91.58,91.5,91.5,3500.0,71.621,71.6288,71.5662,71.5662,3500.0
2011-02-10 14:00:00,91.53,91.7,91.43,91.7,7500.0,71.5897,71.7226,71.5115,71.7226,7500.0
2011-02-10 14:05:00,91.71,91.82,91.69,91.78,6700.0,71.7305,71.8165,71.7148,71.7852,6700.0
2011-02-10 14:10:00,91.79,91.82,91.7,91.7,10800.0,71.793,71.8165,71.7226,71.7226,10800.0
2011-02-10 14:15:00,91.7,91.75,91.68,91.7,8200.0,71.7226,71.7617,71.707,71.7226,8200.0
2011-02-10 14:20:00,91.66,91.78,91.66,91.75,6800.0,71.6914,71.7852,71.6914,71.7617,6800.0
2011-02-10 14:25:00,91.77,91.77,91.68,91.68,6400.0,71.7774,71.7774,71.707,71.707,6400.0
2011-02-10 14:30:00,91.67,91.76,91.65,91.74,5900.0,71.6992,71.7696,71.6835,71.7539,5900.0
2011-02-10 14:35:00,91.74,91.74,91.63,91.71,7100.0,71.7539,71.7539,71.6679,71.7305,7100.0
2011-02-10 14:40:00,91.71,91.71,91.64,91.66,3600.0,71.7305,71.7305,71.6757,71.6914,3600.0
2011-02-10 14:45:00,91.67,91.69,91.61,91.65,4700.0,71.6992,71.7148,71.6522,71.6835,4700.0
2011-02-10 14:50:00,91.65,91.65,91.49,91.54,6000.0,71.6835,71.6835,71.5584,71.5975,6000.0
2011-02-10 14:55:00,91.54,91.63,91.51,91.55,7700.0,71.5975,71.6679,71.574,71.6053,7700.0
2011-02-10 15:00:00,91.53,91.6,91.49,91.6,6100.0,71.5897,71.6444,71.5584,71.6444,6100.0
2011-02-10 15:05:00,91.62,91.62,91.54,91.54,7400.0,71.6601,71.6601,71.5975,71.5975,7400.0
2011-02-10 15:10:00,91.53,91.58,91.49,91.58,6800.0,71.5897,71.6288,71.5584,71.6288,6800.0
2011-02-10 15:15:00,91.58,91.66,91.58,91.59,13100.0,71.6288,71.6914,71.6288,71.6366,13100.0
2011-02-10 15:20:00,91.6,91.66,91.56,91.64,8300.0,71.6444,71.6914,71.6131,71.6757,8300.0
2011-02-10 15:25:00,91.61,91.68,91.61,91.66,10100.0,71.6522,71.707,71.6522,71.6914,10100.0
2011-02-10 15:30:00,91.65,91.68,91.6,91.65,21100.0,71.6835,71.707,71.6444,71.6835,21100.0
2011-02-10 15:35:00,91.64,91.74,91.58,91.66,12200.0,71.6757,71.7539,71.6288,71.6914,12200.0
2011-02-10 15:40:00,91.66,91.69,91.55,91.66,12900.0,71.6914,71.7148,71.6053,71.6914,12900.0
2011-02-10 15:45:00,91.67,91.86,91.67,91.81,36700.0,71.6992,71.8478,71.6992,71.8087,36700.0
2011-02-10 15:50:00,91.82,91.82,91.39,91.43,28400.0,71.8165,71.8165,71.4802,71.5115,28400.0
2011-02-10 15:55:00,91.44,91.81,91.42,91.74,74700.0,71.5193,71.8087,71.5036,71.7539,74700.0
2011-02-11 09:30:00,91.38,91.47,91.24,91.31,10700.0,71.4724,71.5427,71.3629,71.4176,10700.0
2011-02-11 09:35:00,91.37,91.63,91.36,91.42,5600.0,71.4645,71.6679,71.4567,71.5036,5600.0
2011-02-11 09:40:00,91.45,91.61,91.42,91.47,4200.0,71.5271,71.6522,71.5036,71.5427,4200.0
2011-02-11 09:45:00,91.42,91.59,91.37,91.57,3600.0,71.5036,71.6366,71.4645,71.621,3600.0
2011-02-11 09:50:00,91.66,91.71,91.65,91.65,2700.0,71.6914,71.7305,71.6835,71.6835,2700.0
2011-02-11 09:55:00,91.55,91.65,91.48,91.65,6200.0,71.6053,71.6835,71.5506,71.6835,6200.0
2011-02-11 10:00:00,91.63,91.73,91.61,91.69,6000.0,71.6679,71.7461,71.6522,71.7148,6000.0
2011-02-11 10:05:00,91.68,91.71,91.6,91.7,8600.0,71.707,71.7305,71.6444,71.7226,8600.0
2011-02-11 10:10:00,91.65,91.66,91.5,91.5,2000.0,71.6835,71.6914,71.5662,71.5662,2000.0
2011-02-11 10:15:00,91.56,91.69,91.54,91.66,3700.0,71.6131,71.7148,71.5975,71.6914,3700.0
2011-02-11 10:20:00,91.62,91.68,91.56,91.65,7100.0,71.6601,71.707,71.6131,71.6835,7100.0
2011-02-11 10:25:00,91.66,91.82,91.66,91.82,2000.0,71.6914,71.8165,71.6914,71.8165,2000.0
2011-02-11 10:30:00,91.81,91.82,91.75,91.79,4400.0,71.8087,71.8165,71.7617,71.793,4400.0
2011-02-11 10:35:00,91.8,91.89,91.8,91.89,1200.0,71.8009,71.8712,71.8009,71.8712,1200.0
2011-02-11 10:40:00,91.94,91.95,91.88,91.89,1900.0,71.9104,71.9182,71.8634,71.8712,1900.0
2011-02-11 10:45:00,91.88,92.05,91.84,92.05,3000.0,71.8634,71.9964,71.8321,71.9964,3000.0
2011-02-11 10:50:00,92.07,92.11,91.99,92.11,5100.0,72.012,72.0433,71.9495,72.0433,5100.0
2011-02-11 10:55:00,92.06,92.3,92.06,92.29,3000.0,72.0042,72.1919,72.0042,72.1841,3000.0
2011-02-11 11:00:00,92.29,92.65,92.29,92.51,9700.0,72.1841,72.4657,72.1841,72.3562,9700.0
2011-02-11 11:05:00,92.43,92.52,92.35,92.5,3900.0,72.2936,72.364,72.231,72.3484,3900.0
2011-02-11 11:10:00,92.5,92.5,92.33,92.35,5800.0,72.3484,72.3484,72.2154,72.231,5800.0
2011-02-11 11:15:00,92.35,92.38,92.27,92.28,23300.0,72.231,72.2545,72.1685,72.1763,23300.0
2011-02-11 11:20:00,92.29,92.52,92.28,92.52,12400.0,72.1841,72.364,72.1763,72.364,12400.0
2011-02-11 11:25:00,92.55,92.6,92.32,92.37,9300.0,72.3875,72.4266,72.2076,72.2467,9300.0
2011-02-11 11:30:00,92.33,92.4,92.32,92.32,3800.0,72.2154,72.2701,72.2076,72.2076,3800.0
2011-02-11 11:35:00,92.29,92.29,92.16,92.22,6500.0,72.1841,72.1841,72.0824,72.1294,6500.0
2011-02-11 11:40:00,92.18,92.23,92.12,92.18,5200.0,72.0981,72.1372,72.0511,72.0981,5200.0
2011-02-11 11:45:00,92.15,92.25,92.12,92.12,6400.0,72.0746,72.1528,72.0511,72.0511,6400.0
2011-02-11 11:50:00,92.14,92.22,92.14,92.18,6200.0,72.0668,72.1294,72.0668,72.0981,6200.0
2011-02-11 11:55:00,92.2,92.23,92.19,92.23,700.0,72.1137,72.1372,72.1059,72.1372,700.0
2011-02-11 12:00:00,92.24,92.29,92.15,92.2,4000.0,72.145,72.1841,72.0746,72.1137,4000.0
2011-02-11 12:05:00,92.2,92.28,92.2,92.27,2200.0,72.1137,72.1763,72.1137,72.1685,2200.0
2011-02-11 12:10:00,92.27,92.27,92.12,92.12,11200.0,72.1685,72.1685,72.0511,72.0511,11200.0
2011-02-11 12:15:00,92.1,92.19,92.06,92.06,2800.0,72.0355,72.1059,72.0042,72.0042,2800.0
2011-02-11 12:20:00,92.06,92.12,92.02,92.09,2600.0,72.0042,72.0511,71.9729,72.0277,2600.0
2011-02-11 12:25:00,92.13,92.19,92.11,92.17,1600.0,72.059,72.1059,72.0433,72.0902,1600.0
2011-02-11 12:30:00,92.18,92.33,92.18,92.33,2500.0,72.0981,72.2154,72.0981,72.2154,2500.0
2011-02-11 12:35:00,92.32,92.36,92.28,92.34,8100.0,72.2076,72.2389,72.1763,72.2232,8100.0
2011-02-11 12:40:00,92.35,92.45,92.35,92.44,2400.0,72.231,72.3092,72.231,72.3014,2400.0
2011-02-11 12:45:00,92.45,92.46,92.36,92.44,4800.0,72.3092,72.3171,72.2389,72.3014,4800.0
2011-02-11 12:50:00,92.42,92.5,92.42,92.49,12400.0,72.2858,72.3484,72.2858,72.3405,12400.0
2011-02-11 12:55:00,92.5,92.57,92.48,92.55,8400.0,72.3484,72.4031,72.3327,72.3875,8400.0
2011-02-11 13:00:00,92.56,92.59,92.52,92.56,4500.0,72.3953,72.4187,72.364,72.3953,4500.0
2011-02-11 13:05:00,92.58,92.71,92.58,92.67,5700.0,72.4109,72.5126,72.4109,72.4813,5700.0
2011-02-11 13:10:00,92.72,92.74,92.67,92.67,12300.0,72.5204,72.5361,72.4813,72.4813,12300.0
2011-02-11 13:15:00,92.71,92.74,92.68,92.71,3400.0,72.5126,72.5361,72.4891,72.5126,3400.0
2011-02-11 13:20:00,92.71,92.72,92.63,92.64,5500.0,72.5126,72.5204,72.45,72.4579,5500.0
2011-02-11 13:25:00,92.61,92.65,92.61,92.65,2300.0,72.4344,72.4657,72.4344,72.4657,2300.0
2011-02-11 13:30:00,92.65,92.74,92.63,92.74,4700.0,72.4657,72.5361,72.45,72.5361,4700.0
2011-02-11 13:35:00,92.7,92.75,92.69,92.73,12300.0,72.5048,72.5439,72.497,72.5282,12300.0
2011-02-11 13:40:00,92.73,92.77,92.73,92.77,7900.0,72.5282,72.5595,72.5282,72.5595,7900.0
2011-02-11 13:45:00,92.77,92.82,92.74,92.77,8200.0,72.5595,72.5986,72.5361,72.5595,8200.0
2011-02-11 13:50:00,92.78,92.78,92.75,92.75,3100.0,72.5674,72.5674,72.5439,72.5439,3100.0
2011-02-11 13:55:00,92.74,92.8,92.73,92.78,4400.0,72.5361,72.583,72.5282,72.5674,4400.0
2011-02-11 14:00:00,92.79,92.86,92.78,92.86,2200.0,72.5752,72.6299,72.5674,72.6299,2200.0
2011-02-11 14:05:00,92.83,92.88,92.79,92.85,11400.0,72.6065,72.6456,72.5752,72.6221,11400.0
2011-02-11 14:10:00,92.87,92.99,92.85,92.9,25900.0,72.6377,72.7316,72.6221,72.6612,25900.0
2011-02-11 14:15:00,92.9,92.92,92.89,92.91,4600.0,72.6612,72.6769,72.6534,72.669,4600.0
2011-02-11 14:20:00,92.92,93.18,92.91,93.17,24200.0,72.6769,72.8802,72.669,72.8724,24200.0
2011-02-11 14:25:00,93.14,93.14,93.05,93.11,5200.0,72.8489,72.8489,72.7785,72.8255,5200.0
2011-02-11 14:30:00,93.12,93.17,93.05,93.15,9500.0,72.8333,72.8724,72.7785,72.8568,9500.0
2011-02-11 14:35:00,93.17,93.26,93.14,93.23,12900.0,72.8724,72.9428,72.8489,72.9193,12900.0
2011-02-11 14:40:00,93.21,93.45,93.21,93.43,17500.0,72.9037,73.0914,72.9037,73.0758,17500.0
2011-02-11 14:45:00,93.43,93.44,93.3,93.31,8200.0,73.0758,73.0836,72.9741,72.9819,8200.0
2011-02-11 14:50:00,93.32,93.43,93.32,93.41,9400.0,72.9897,73.0758,72.9897,73.0601,9400.0
2011-02-11 14:55:00,93.38,93.41,93.31,93.32,9200.0,73.0366,73.0601,72.9819,72.9897,9200.0
2011-02-11 15:00:00,93.33,93.38,93.31,93.32,12200.0,72.9975,73.0366,72.9819,72.9897,12200.0
2011-02-11 15:05:00,93.31,93.36,93.29,93.36,13200.0,72.9819,73.021,72.9663,73.021,13200.0
2011-02-11 15:10:00,93.36,93.42,93.31,93.36,14600.0,73.021,73.0679,72.9819,73.021,14600.0
2011-02-11 15:15:00,93.37,93.45,93.37,93.42,17500.0,73.0288,73.0914,73.0288,73.0679,17500.0
2011-02-11 15:20:00,93.43,93.57,93.41,93.56,19500.0,73.0758,73.1853,73.0601,73.1774,19500.0
2011-02-11 15:25:00,93.55,93.56,93.5,93.53,14000.0,73.1696,73.1774,73.1305,73.154,14000.0
2011-02-11 15:30:00,93.53,93.53,93.36,93.38,20700.0,73.154,73.154,73.021,73.0366,20700.0
2011-02-11 15:35:00,93.38,93.43,93.29,93.43,24800.0,73.0366,73.0758,72.9663,73.0758,24800.0
2011-02-11 15:40:00,93.4,93.5,93.39,93.47,22300.0,73.0523,73.1305,73.0445,73.107,22300.0
2011-02-11 15:45:00,93.46,93.55,93.43,93.51,42500.0,73.0992,73.1696,73.0758,73.1383,42500.0
2011-02-11 15:50:00,93.5,93.56,93.43,93.47,32300.0,73.1305,73.1774,73.0758,73.107,32300.0
2011-02-11 15:55:00,93.47,93.6,93.41,93.54,56000.0,73.107,73.2087,73.0601,73.1618,56000.0
2011-02-14 09:30:00,93.17,93.35,92.92,92.95,36600.0,72.8724,73.0132,72.6769,72.7003,36600.0
2011-02-14 09:35:00,92.94,93.11,92.88,93.09,13800.0,72.6925,72.8255,72.6456,72.8098,13800.0
2011-02-14 09:40:00,93.11,93.23,93.07,93.11,16400.0,72.8255,72.9193,72.7942,72.8255,16400.0
2011-02-14 09:45:00,93.1,93.2,93.1,93.2,16800.0,72.8176,72.8959,72.8176,72.8959,16800.0
2011-02-14 09:50:00,93.19,93.34,93.09,93.28,20300.0,72.888,73.0054,72.8098,72.9584,20300.0
2011-02-14 09:55:00,93.27,93.33,93.2,93.29,29300.0,72.9506,72.9975,72.8959,72.9663,29300.0
2011-02-14 10:00:00,93.27,93.38,93.1,93.1,20000.0,72.9506,73.0366,72.8176,72.8176,20000.0
2011-02-14 10:05:00,93.1,93.16,92.87,92.94,17200.0,72.8176,72.8646,72.6377,72.6925,17200.0
2011-02-14 10:10:00,92.91,93.18,92.88,93.09,23400.0,72.669,72.8802,72.6456,72.8098,23400.0
2011-02-14 10:15:00,93.09,93.21,92.92,93.13,8100.0,72.8098,72.9037,72.6769,72.8411,8100.0
2011-02-14 10:20:00,93.11,93.19,93.01,93.07,10500.0,72.8255,72.888,72.7472,72.7942,10500.0
2011-02-14 10:25:00,93.05,93.07,92.99,93.01,2700.0,72.7785,72.7942,72.7316,72.7472,2700.0
2011-02-14 10:30:00,93.0,93.09,92.98,93.09,5100.0,72.7394,72.8098,72.7238,72.8098,5100.0
2011-02-14 10:35:00,93.09,93.09,92.98,93.01,3500.0,72.8098,72.8098,72.7238,72.7472,3500.0
2011-02-14 10:40:00,93.01,93.02,92.65,92.71,18600.0,72.7472,72.7551,72.4657,72.5126,18600.0
2011-02-14 10:45:00,92.72,92.84,92.67,92.81,11300.0,72.5204,72.6143,72.4813,72.5908,11300.0
2011-02-14 10:50:00,92.83,92.93,92.63,92.73,16200.0,72.6065,72.6847,72.45,72.5282,16200.0
2011-02-14 10:55:00,92.68,92.87,92.67,92.86,12800.0,72.4891,72.6377,72.4813,72.6299,12800.0
2011-02-14 11:00:00,92.9,92.95,92.62,92.86,21400.0,72.6612,72.7003,72.4422,72.6299,21400.0
2011-02-14 11:05:00,92.82,92.88,92.7,92.71,16700.0,72.5986,72.6456,72.5048,72.5126,16700.0
2011-02-14 11:10:00,92.72,92.77,92.63,92.72,13700.0,72.5204,72.5595,72.45,72.5204,13700.0
2011-02-14 11:15:00,92.73,92.81,92.71,92.81,8100.0,72.5282,72.5908,72.5126,72.5908,8100.0
2011-02-14 11:20:00,92.85,93.0,92.85,93.0,3800.0,72.6221,72.7394,72.6221,72.7394,3800.0
2011-02-14 11:25:00,92.99,92.99,92.88,92.94,5200.0,72.7316,72.7316,72.6456,72.6925,5200.0
2011-02-14 11:30:00,92.94,92.94,92.83,92.86,3600.0,72.6925,72.6925,72.6065,72.6299,3600.0
2011-02-14 11:35:00,92.87,92.93,92.84,92.91,3400.0,72.6377,72.6847,72.6143,72.669,3400.0
2011-02-14 11:40:00,92.89,92.96,92.89,92.89,3500.0,72.6534,72.7081,72.6534,72.6534,3500.0
2011-02-14 11:45:00,92.91,92.95,92.85,92.9,1200.0,72.669,72.7003,72.6221,72.6612,1200.0
2011-02-14 11:50:00,92.88,92.89,92.82,92.84,9500.0,72.6456,72.6534,72.5986,72.6143,9500.0
2011-02-14 11:55:00,92.82,92.9,92.82,92.84,9000.0,72.5986,72.6612,72.5986,72.6143,9000.0
2011-02-14 12:00:00,92.84,92.87,92.73,92.77,12900.0,72.6143,72.6377,72.5282,72.5595,12900.0
2011-02-14 12:05:00,92.79,92.8,92.66,92.75,16200.0,72.5752,72.583,72.4735,72.5439,16200.0
2011-02-14 12:10:00,92.74,92.76,92.7,92.75,14700.0,72.5361,72.5517,72.5048,72.5439,14700.0
2011-02-14 12:15:00,92.76,92.85,92.72,92.84,10400.0,72.5517,72.6221,72.5204,72.6143,10400.0
2011-02-14 12:20:00,92.86,92.88,92.79,92.84,7600.0,72.6299,72.6456,72.5752,72.6143,7600.0
2011-02-14 12:25:00,92.82,92.82,92.71,92.71,9000.0,72.5986,72.5986,72.5126,72.5126,9000.0
2011-02-14 12:30:00,92.72,92.77,92.72,92.74,10700.0,72.5204,72.5595,72.5204,72.5361,10700.0
2011-02-14 12:35:00,92.74,92.8,92.69,92.79,11100.0,72.5361,72.583,72.497,72.5752,11100.0
2011-02-14 12:40:00,92.78,92.78,92.68,92.74,9400.0,72.5674,72.5674,72.4891,72.5361,9400.0
2011-02-14 12:45:00,92.74,92.74,92.62,92.62,3300.0,72.5361,72.5361,72.4422,72.4422,3300.0
2011-02-14 12:50:00,92.63,92.66,92.63,92.66,1100.0,72.45,72.4735,72.45,72.4735,1100.0
2011-02-14 12:55:00,92.64,92.68,92.63,92.63,7100.0,72.4579,72.4891,72.45,72.45,7100.0
2011-02-14 13:00:00,92.63,92.68,92.62,92.65,4200.0,72.45,72.4891,72.4422,72.4657,4200.0
2011-02-14 13:05:00,92.63,92.63,92.48,92.53,11300.0,72.45,72.45,72.3327,72.3718,11300.0
2011-02-14 13:10:00,92.55,92.65,92.55,92.62,3500.0,72.3875,72.4657,72.3875,72.4422,3500.0
2011-02-14 13:15:00,92.65,92.73,92.65,92.72,3900.0,72.4657,72.5282,72.4657,72.5204,3900.0
2011-02-14 13:20:00,92.73,92.81,92.73,92.75,4800.0,72.5282,72.5908,72.5282,72.5439,4800.0
2011-02-14 13:25:00,92.75,92.75,92.67,92.67,4200.0,72.5439,72.5439,72.4813,72.4813,4200.0
2011-02-14 13:30:00,92.66,92.75,92.66,92.75,4100.0,72.4735,72.5439,72.4735,72.5439,4100.0
2011-02-14 13:35:00,92.73,92.75,92.72,92.75,2000.0,72.5282,72.5439,72.5204,72.5439,2000.0
2011-02-14 13:40:00,92.75,92.75,92.68,92.68,8400.0,72.5439,72.5439,72.4891,72.4891,8400.0
2011-02-14 13:45:00,92.7,92.73,92.68,92.73,3300.0,72.5048,72.5282,72.4891,72.5282,3300.0
2011-02-14 13:50:00,92.72,92.74,92.69,92.69,4500.0,72.5204,72.5361,72.497,72.497,4500.0
2011-02-14 13:55:00,92.67,92.68,92.65,92.66,4500.0,72.4813,72.4891,72.4657,72.4735,4500.0
2011-02-14 14:00:00,92.66,92.68,92.6,92.63,8900.0,72.4735,72.4891,72.4266,72.45,8900.0
2011-02-14 14:05:00,92.62,92.71,92.61,92.71,10700.0,72.4422,72.5126,72.4344,72.5126,10700.0
2011-02-14 14:10:00,92.71,92.73,92.63,92.65,9800.0,72.5126,72.5282,72.45,72.4657,9800.0
2011-02-14 14:15:00,92.62,92.64,92.54,92.63,5700.0,72.4422,72.4579,72.3796,72.45,5700.0
2011-02-14 14:20:00,92.64,92.67,92.51,92.62,39200.0,72.4579,72.4813,72.3562,72.4422,39200.0
2011-02-14 14:25:00,92.62,92.65,92.45,92.48,45900.0,72.4422,72.4657,72.3092,72.3327,45900.0
2011-02-14 14:30:00,92.49,92.62,92.45,92.48,24500.0,72.3405,72.4422,72.3092,72.3327,24500.0
2011-02-14 14:35:00,92.48,92.5,92.48,92.5,8700.0,72.3327,72.3484,72.3327,72.3484,8700.0
2011-02-14 14:40:00,92.5,92.58,92.5,92.53,11600.0,72.3484,72.4109,72.3484,72.3718,11600.0
2011-02-14 14:45:00,92.54,92.58,92.53,92.55,14200.0,72.3796,72.4109,72.3718,72.3875,14200.0
2011-02-14 14:50:00,92.55,92.57,92.52,92.54,12700.0,72.3875,72.4031,72.364,72.3796,12700.0
2011-02-14 14:55:00,92.54,92.56,92.53,92.54,6400.0,72.3796,72.3953,72.3718,72.3796,6400.0
2011-02-14 15:00:00,92.55,92.58,92.51,92.53,22900.0,72.3875,72.4109,72.3562,72.3718,22900.0
2011-02-14 15:05:00,92.52,92.56,92.44,92.44,9400.0,72.364,72.3953,72.3014,72.3014,9400.0
2011-02-14 15:10:00,92.45,92.56,92.45,92.55,6400.0,72.3092,72.3953,72.3092,72.3875,6400.0
2011-02-14 15:15:00,92.55,92.57,92.49,92.5,12200.0,72.3875,72.4031,72.3405,72.3484,12200.0
2011-02-14 15:20:00,92.51,92.56,92.46,92.54,8800.0,72.3562,72.3953,72.3171,72.3796,8800.0
2011-02-14 15:25:00,92.55,92.57,92.4,92.4,6200.0,72.3875,72.4031,72.2701,72.2701,6200.0
2011-02-14 15:30:00,92.4,92.48,92.4,92.47,14400.0,72.2701,72.3327,72.2701,72.3249,14400.0
2011-02-14 15:35:00,92.47,92.49,92.38,92.38,11100.0,72.3249,72.3405,72.2545,72.2545,11100.0
2011-02-14 15:40:00,92.38,92.5,92.38,92.5,19400.0,72.2545,72.3484,72.2545,72.3484,19400.0
2011-02-14 15:45:00,92.5,92.56,92.48,92.48,40800.0,72.3484,72.3953,72.3327,72.3327,40800.0
2011-02-14 15:50:00,92.46,92.52,92.42,92.49,35700.0,72.3171,72.364,72.2858,72.3405,35700.0
2011-02-14 15:55:00,92.49,92.49,92.36,92.4,68700.0,72.3405,72.3405,72.2389,72.2701,68700.0
2011-02-15 09:30:00,92.1,92.34,91.71,91.81,15500.0,72.0355,72.2232,71.7305,71.8087,15500.0
2011-02-15 09:35:00,91.71,91.75,91.33,91.42,11700.0,71.7305,71.7617,71.4332,71.5036,11700.0
2011-02-15 09:40:00,91.38,91.58,91.37,91.58,13700.0,71.4724,71.6288,71.4645,71.6288,13700.0
2011-02-15 09:45:00,91.57,91.63,91.52,91.58,10800.0,71.621,71.6679,71.5819,71.6288,10800.0
2011-02-15 09:50:00,91.58,91.58,91.32,91.46,9900.0,71.6288,71.6288,71.4254,71.5349,9900.0
2011-02-15 09:55:00,91.46,91.51,91.39,91.45,20700.0,71.5349,71.574,71.4802,71.5271,20700.0
2011-02-15 10:00:00,91.46,91.53,91.27,91.27,14400.0,71.5349,71.5897,71.3863,71.3863,14400.0
2011-02-15 10:05:00,91.27,91.27,90.98,91.02,18800.0,71.3863,71.3863,71.1595,71.1908,18800.0
2011-02-15 10:10:00,90.97,91.02,90.89,91.02,8500.0,71.1517,71.1908,71.0891,71.1908,8500.0
2011-02-15 10:15:00,91.03,91.04,90.89,90.99,8000.0,71.1986,71.2064,71.0891,71.1673,8000.0
2011-02-15 10:20:00,91.0,91.27,90.98,91.24,13400.0,71.1751,71.3863,71.1595,71.3629,13400.0
2011-02-15 10:25:00,91.25,91.29,91.16,91.21,12400.0,71.3707,71.402,71.3003,71.3394,12400.0
2011-02-15 10:30:00,91.16,91.25,91.12,91.25,8000.0,71.3003,71.3707,71.269,71.3707,8000.0
2011-02-15 10:35:00,91.23,91.32,91.16,91.32,10500.0,71.355,71.4254,71.3003,71.4254,10500.0
2011-02-15 10:40:00,91.32,91.36,91.27,91.3,6900.0,71.4254,71.4567,71.3863,71.4098,6900.0
2011-02-15 10:45:00,91.29,91.36,91.22,91.22,11300.0,71.402,71.4567,71.3472,71.3472,11300.0
2011-02-15 10:50:00,91.19,91.4,91.18,91.38,16500.0,71.3237,71.488,71.3159,71.4724,16500.0
2011-02-15 10:55:00,91.41,91.47,91.33,91.33,11300.0,71.4958,71.5427,71.4332,71.4332,11300.0
2011-02-15 11:00:00,91.32,91.44,91.32,91.41,5700.0,71.4254,71.5193,71.4254,71.4958,5700.0
2011-02-15 11:05:00,91.4,91.51,91.4,91.44,20400.0,71.488,71.574,71.488,71.5193,20400.0
2011-02-15 11:10:00,91.45,91.56,91.38,91.4,9500.0,71.5271,71.6131,71.4724,71.488,9500.0
2011-02-15 11:15:00,91.4,91.42,91.29,91.29,9100.0,71.488,71.5036,71.402,71.402,9100.0
2011-02-15 11:20:00,91.32,91.33,91.26,91.28,7200.0,71.4254,71.4332,71.3785,71.3941,7200.0
2011-02-15 11:25:00,91.29,91.35,91.29,91.35,11400.0,71.402,71.4489,71.402,71.4489,11400.0
2011-02-15 11:30:00,91.38,91.41,91.3,91.35,17100.0,71.4724,71.4958,71.4098,71.4489,17100.0
2011-02-15 11:35:00,91.34,91.36,91.25,91.27,8600.0,71.4411,71.4567,71.3707,71.3863,8600.0
2011-02-15 11:40:00,91.28,91.28,91.18,91.22,5800.0,71.3941,71.3941,71.3159,71.3472,5800.0
2011-02-15 11:45:00,91.22,91.24,91.09,91.13,3900.0,71.3472,71.3629,71.2455,71.2768,3900.0
2011-02-15 11:50:00,91.12,91.17,91.09,91.17,7800.0,71.269,71.3081,71.2455,71.3081,7800.0
2011-02-15 11:55:00,91.12,91.13,91.04,91.04,4600.0,71.269,71.2768,71.2064,71.2064,4600.0
2011-02-15 12:00:00,91.05,91.09,90.94,91.07,9100.0,71.2142,71.2455,71.1282,71.2299,9100.0
2011-02-15 12:05:00,91.03,91.07,91.02,91.06,3200.0,71.1986,71.2299,71.1908,71.2221,3200.0
2011-02-15 12:10:00,91.06,91.07,90.96,91.05,6600.0,71.2221,71.2299,71.1439,71.2142,6600.0
2011-02-15 12:15:00,91.07,91.11,91.04,91.07,3100.0,71.2299,71.2612,71.2064,71.2299,3100.0
2011-02-15 12:20:00,91.11,91.18,91.08,91.15,2600.0,71.2612,71.3159,71.2377,71.2925,2600.0
2011-02-15 12:25:00,91.18,91.25,91.17,91.25,2900.0,71.3159,71.3707,71.3081,71.3707,2900.0
2011-02-15 12:30:00,91.25,91.31,91.23,91.27,40300.0,71.3707,71.4176,71.355,71.3863,40300.0
2011-02-15 12:35:00,91.27,91.35,91.24,91.34,2700.0,71.3863,71.4489,71.3629,71.4411,2700.0
2011-02-15 12:40:00,91.35,91.38,91.32,91.35,4200.0,71.4489,71.4724,71.4254,71.4489,4200.0
2011-02-15 12:45:00,91.37,91.38,91.33,91.37,3800.0,71.4645,71.4724,71.4332,71.4645,3800.0
2011-02-15 12:50:00,91.36,91.38,91.28,91.29,4200.0,71.4567,71.4724,71.3941,71.402,4200.0
2011-02-15 12:55:00,91.29,91.3,91.25,91.26,8600.0,71.402,71.4098,71.3707,71.3785,8600.0
2011-02-15 13:00:00,91.27,91.27,91.19,91.19,5200.0,71.3863,71.3863,71.3237,71.3237,5200.0
2011-02-15 13:05:00,91.21,91.21,91.12,91.14,9100.0,71.3394,71.3394,71.269,71.2846,9100.0
2011-02-15 13:10:00,91.16,91.2,91.13,91.14,9800.0,71.3003,71.3316,71.2768,71.2846,9800.0
2011-02-15 13:15:00,91.14,91.16,91.04,91.08,6600.0,71.2846,71.3003,71.2064,71.2377,6600.0
2011-02-15 13:20:00,91.08,91.19,91.08,91.14,3300.0,71.2377,71.3237,71.2377,71.2846,3300.0
2011-02-15 13:25:00,91.17,91.24,91.17,91.22,1300.0,71.3081,71.3629,71.3081,71.3472,1300.0
2011-02-15 13:30:00,91.22,91.25,91.21,91.24,1700.0,71.3472,71.3707,71.3394,71.3629,1700.0
2011-02-15 13:35:00,91.29,91.29,91.16,91.21,7800.0,71.402,71.402,71.3003,71.3394,7800.0
2011-02-15 13:40:00,91.2,91.31,91.2,91.31,2200.0,71.3316,71.4176,71.3316,71.4176,2200.0
2011-02-15 13:45:00,91.31,91.43,91.31,91.42,5600.0,71.4176,71.5115,71.4176,71.5036,5600.0
2011-02-15 13:50:00,91.42,91.42,91.27,91.27,8900.0,71.5036,71.5036,71.3863,71.3863,8900.0
2011-02-15 13:55:00,91.26,91.27,91.21,91.22,4100.0,71.3785,71.3863,71.3394,71.3472,4100.0
2011-02-15 14:00:00,91.21,91.24,91.14,91.14,12600.0,71.3394,71.3629,71.2846,71.2846,12600.0
2011-02-15 14:05:00,91.15,91.19,91.13,91.19,6700.0,71.2925,71.3237,71.2768,71.3237,6700.0
2011-02-15 14:10:00,91.21,91.24,91.15,91.15,5100.0,71.3394,71.3629,71.2925,71.2925,5100.0
2011-02-15 14:15:00,91.13,91.27,91.13,91.25,9500.0,71.2768,71.3863,71.2768,71.3707,9500.0
2011-02-15 14:20:00,91.26,91.26,91.16,91.16,8900.0,71.3785,71.3785,71.3003,71.3003,8900.0
2011-02-15 14:25:00,91.14,91.2,91.11,91.11,18500.0,71.2846,71.3316,71.2612,71.2612,18500.0
2011-02-15 14:30:00,91.11,91.14,91.04,91.09,21300.0,71.2612,71.2846,71.2064,71.2455,21300.0
2011-02-15 14:35:00,91.1,91.2,91.08,91.14,7900.0,71.2534,71.3316,71.2377,71.2846,7900.0
2011-02-15 14:40:00,91.13,91.28,91.12,91.28,7100.0,71.2768,71.3941,71.269,71.3941,7100.0
2011-02-15 14:45:00,91.28,91.38,91.25,91.35,7100.0,71.3941,71.4724,71.3707,71.4489,7100.0
2011-02-15 14:50:00,91.35,91.47,91.35,91.47,4700.0,71.4489,71.5427,71.4489,71.5427,4700.0
2011-02-15 14:55:00,91.46,91.52,91.44,91.44,6700.0,71.5349,71.5819,71.5193,71.5193,6700.0
2011-02-15 15:00:00,91.43,91.58,91.4,91.55,11400.0,71.5115,71.6288,71.488,71.6053,11400.0
2011-02-15 15:05:00,91.56,91.59,91.5,91.55,5700.0,71.6131,71.6366,71.5662,71.6053,5700.0
2011-02-15 15:10:00,91.54,91.61,91.5,91.56,8500.0,71.5975,71.6522,71.5662,71.6131,8500.0
2011-02-15 15:15:00,91.55,91.6,91.48,91.49,6000.0,71.6053,71.6444,71.5506,71.5584,6000.0
2011-02-15 15:20:00,91.49,91.51,91.41,91.5,22200.0,71.5584,71.574,71.4958,71.5662,22200.0
2011-02-15 15:25:00,91.47,91.53,91.42,91.42,2900.0,71.5427,71.5897,71.5036,71.5036,2900.0
2011-02-15 15:30:00,91.46,91.51,91.33,91.33,9500.0,71.5349,71.574,71.4332,71.4332,9500.0
2011-02-15 15:35:00,91.34,91.42,91.32,91.42,20300.0,71.4411,71.5036,71.4254,71.5036,20300.0
2011-02-15 15:40:00,91.41,91.41,91.2,91.24,33700.0,71.4958,71.4958,71.3316,71.3629,33700.0
2011-02-15 15:45:00,91.28,91.3,91.17,91.25,26900.0,71.3941,71.4098,71.3081,71.3707,26900.0
2011-02-15 15:50:00,91.23,91.28,91.15,91.21,19300.0,71.355,71.3941,71.2925,71.3394,19300.0
2011-02-15 15:55:00,91.23,91.45,91.22,91.42,34700.0,71.355,71.5271,71.3472,71.5036,34700.0
2011-02-16 09:30:00,91.86,91.9,91.5,91.88,9100.0,71.8478,71.8791,71.5662,71.8634,9100.0
2011-02-16 09:35:00,92.07,92.45,92.07,92.35,8800.0,72.012,72.3092,72.012,72.231,8800.0
2011-02-16 09:40:00,92.37,92.62,92.37,92.59,10600.0,72.2467,72.4422,72.2467,72.4187,10600.0
2011-02-16 09:45:00,92.56,92.56,92.03,92.03,8300.0,72.3953,72.3953,71.9807,71.9807,8300.0
2011-02-16 09:50:00,92.13,92.29,92.06,92.29,4400.0,72.059,72.1841,72.0042,72.1841,4400.0
2011-02-16 09:55:00,92.22,92.36,92.1,92.36,3400.0,72.1294,72.2389,72.0355,72.2389,3400.0
2011-02-16 10:00:00,92.32,92.44,92.12,92.12,7500.0,72.2076,72.3014,72.0511,72.0511,7500.0
2011-02-16 10:05:00,92.1,92.25,92.04,92.19,5700.0,72.0355,72.1528,71.9886,72.1059,5700.0
2011-02-16 10:10:00,92.22,92.44,92.22,92.44,9000.0,72.1294,72.3014,72.1294,72.3014,9000.0
2011-02-16 10:15:00,92.47,92.51,92.38,92.41,4600.0,72.3249,72.3562,72.2545,72.278,4600.0
2011-02-16 10:20:00,92.42,92.49,92.4,92.43,5300.0,72.2858,72.3405,72.2701,72.2936,5300.0
2011-02-16 10:25:00,92.4,92.46,92.35,92.43,8200.0,72.2701,72.3171,72.231,72.2936,8200.0
2011-02-16 10:30:00,92.42,92.42,92.3,92.32,4500.0,72.2858,72.2858,72.1919,72.2076,4500.0
2011-02-16 10:35:00,92.36,92.61,92.35,92.49,6300.0,72.2389,72.4344,72.231,72.3405,6300.0
2011-02-16 10:40:00,92.44,92.44,92.29,92.38,6200.0,72.3014,72.3014,72.1841,72.2545,6200.0
2011-02-16 10:45:00,92.42,92.51,92.41,92.42,3600.0,72.2858,72.3562,72.278,72.2858,3600.0
2011-02-16 10:50:00,92.42,92.49,92.31,92.34,7400.0,72.2858,72.3405,72.1997,72.2232,7400.0
2011-02-16 10:55:00,92.33,92.43,92.27,92.38,5100.0,72.2154,72.2936,72.1685,72.2545,5100.0
2011-02-16 11:00:00,92.35,92.37,92.2,92.2,4900.0,72.231,72.2467,72.1137,72.1137,4900.0
2011-02-16 11:05:00,92.21,92.24,92.09,92.15,32900.0,72.1215,72.145,72.0277,72.0746,32900.0
2011-02-16 11:10:00,92.15,92.15,91.99,91.99,4900.0,72.0746,72.0746,71.9495,71.9495,4900.0
2011-02-16 11:15:00,92.02,92.08,91.98,91.98,8000.0,71.9729,72.0199,71.9416,71.9416,8000.0
2011-02-16 11:20:00,91.96,91.97,91.82,91.83,5200.0,71.926,71.9338,71.8165,71.8243,5200.0
2011-02-16 11:25:00,91.85,91.85,91.47,91.47,46500.0,71.84,71.84,71.5427,71.5427,46500.0
2011-02-16 11:30:00,91.48,91.48,91.27,91.3,17000.0,71.5506,71.5506,71.3863,71.4098,17000.0
2011-02-16 11:35:00,91.3,91.46,91.3,91.46,7300.0,71.4098,71.5349,71.4098,71.5349,7300.0
2011-02-16 11:40:00,91.44,91.56,91.42,91.54,6600.0,71.5193,71.6131,71.5036,71.5975,6600.0
2011-02-16 11:45:00,91.59,91.68,91.59,91.64,1900.0,71.6366,71.707,71.6366,71.6757,1900.0
2011-02-16 11:50:00,91.64,91.64,91.5,91.56,7100.0,71.6757,71.6757,71.5662,71.6131,7100.0
2011-02-16 11:55:00,91.54,91.61,91.47,91.56,4400.0,71.5975,71.6522,71.5427,71.6131,4400.0
2011-02-16 12:00:00,91.57,91.61,91.33,91.35,11300.0,71.621,71.6522,71.4332,71.4489,11300.0
2011-02-16 12:05:00,91.35,91.38,91.08,91.08,11400.0,71.4489,71.4724,71.2377,71.2377,11400.0
2011-02-16 12:10:00,91.13,91.26,91.08,91.26,6900.0,71.2768,71.3785,71.2377,71.3785,6900.0
2011-02-16 12:15:00,91.31,91.31,91.21,91.22,13700.0,71.4176,71.4176,71.3394,71.3472,13700.0
2011-02-16 12:20:00,91.2,91.25,91.16,91.23,5000.0,71.3316,71.3707,71.3003,71.355,5000.0
2011-02-16 12:25:00,91.28,91.32,91.21,91.22,7600.0,71.3941,71.4254,71.3394,71.3472,7600.0
2011-02-16 12:30:00,91.25,91.3,91.21,91.22,7900.0,71.3707,71.4098,71.3394,71.3472,7900.0
2011-02-16 12:35:00,91.22,91.25,91.22,91.24,4400.0,71.3472,71.3707,71.3472,71.3629,4400.0
2011-02-16 12:40:00,91.24,91.24,91.16,91.18,14400.0,71.3629,71.3629,71.3003,71.3159,14400.0
2011-02-16 12:45:00,91.18,91.21,91.16,91.2,9200.0,71.3159,71.3394,71.3003,71.3316,9200.0
2011-02-16 12:50:00,91.2,91.25,91.19,91.25,6600.0,71.3316,71.3707,71.3237,71.3707,6600.0
2011-02-16 12:55:00,91.26,91.28,91.19,91.27,4200.0,71.3785,71.3941,71.3237,71.3863,4200.0
2011-02-16 13:00:00,91.28,91.3,91.2,91.21,4800.0,71.3941,71.4098,71.3316,71.3394,4800.0
2011-02-16 13:05:00,91.21,91.33,91.21,91.28,7200.0,71.3394,71.4332,71.3394,71.3941,7200.0
2011-02-16 13:10:00,91.29,91.34,91.23,91.26,8800.0,71.402,71.4411,71.355,71.3785,8800.0
2011-02-16 13:15:00,91.27,91.32,91.25,91.25,3800.0,71.3863,71.4254,71.3707,71.3707,3800.0
2011-02-16 13:20:00,91.26,91.27,91.13,91.17,6300.0,71.3785,71.3863,71.2768,71.3081,6300.0
2011-02-16 13:25:00,91.17,91.21,91.13,91.13,5000.0,71.3081,71.3394,71.2768,71.2768,5000.0
2011-02-16 13:30:00,91.17,91.24,91.13,91.19,3800.0,71.3081,71.3629,71.2768,71.3237,3800.0
2011-02-16 13:35:00,91.19,91.23,91.14,91.14,7100.0,71.3237,71.355,71.2846,71.2846,7100.0
2011-02-16 13:40:00,91.17,91.17,91.01,91.05,25400.0,71.3081,71.3081,71.183,71.2142,25400.0
2011-02-16 13:45:00,91.09,91.1,91.04,91.07,11000.0,71.2455,71.2534,71.2064,71.2299,11000.0
2011-02-16 13:50:00,91.07,91.16,91.06,91.09,10500.0,71.2299,71.3003,71.2221,71.2455,10500.0
2011-02-16 13:55:00,91.09,91.14,91.09,91.12,7800.0,71.2455,71.2846,71.2455,71.269,7800.0
2011-02-16 14:00:00,91.14,91.15,91.06,91.13,19200.0,71.2846,71.2925,71.2221,71.2768,19200.0
2011-02-16 14:05:00,91.13,91.14,91.0,91.0,18900.0,71.2768,71.2846,71.1751,71.1751,18900.0
2011-02-16 14:10:00,91.0,91.03,90.73,90.78,36900.0,71.1751,71.1986,70.964,71.0031,36900.0
2011-02-16 14:15:00,90.78,90.87,90.78,90.82,20200.0,71.0031,71.0735,71.0031,71.0344,20200.0
2011-02-16 14:20:00,90.8,90.83,90.76,90.83,18700.0,71.0187,71.0422,70.9874,71.0422,18700.0
2011-02-16 14:25:00,90.81,90.82,90.68,90.73,11700.0,71.0265,71.0344,70.9249,70.964,11700.0
2011-02-16 14:30:00,90.76,90.9,90.75,90.9,21500.0,70.9874,71.0969,70.9796,71.0969,21500.0
2011-02-16 14:35:00,90.93,91.09,90.93,91.04,13000.0,71.1204,71.2455,71.1204,71.2064,13000.0
2011-02-16 14:40:00,91.04,91.09,90.98,91.07,8700.0,71.2064,71.2455,71.1595,71.2299,8700.0
2011-02-16 14:45:00,91.08,91.18,91.07,91.15,10000.0,71.2377,71.3159,71.2299,71.2925,10000.0
2011-02-16 14:50:00,91.14,91.15,91.08,91.09,6000.0,71.2846,71.2925,71.2377,71.2455,6000.0
2011-02-16 14:55:00,91.1,91.12,91.05,91.09,10100.0,71.2534,71.269,71.2142,71.2455,10100.0
2011-02-16 15:00:00,91.08,91.12,91.05,91.08,14800.0,71.2377,71.269,71.2142,71.2377,14800.0
2011-02-16 15:05:00,91.1,91.11,91.04,91.08,17800.0,71.2534,71.2612,71.2064,71.2377,17800.0
2011-02-16 15:10:00,91.08,91.11,91.02,91.1,6600.0,71.2377,71.2612,71.1908,71.2534,6600.0
2011-02-16 15:15:00,91.09,91.22,91.09,91.14,7400.0,71.2455,71.3472,71.2455,71.2846,7400.0
2011-02-16 15:20:00,91.14,91.2,91.12,91.2,10200.0,71.2846,71.3316,71.269,71.3316,10200.0
2011-02-16 15:25:00,91.2,91.22,91.13,91.18,9500.0,71.3316,71.3472,71.2768,71.3159,9500.0
2011-02-16 15:30:00,91.17,91.26,91.16,91.24,11800.0,71.3081,71.3785,71.3003,71.3629,11800.0
2011-02-16 15:35:00,91.25,91.28,91.19,91.22,15900.0,71.3707,71.3941,71.3237,71.3472,15900.0
2011-02-16 15:40:00,91.22,91.29,91.2,91.26,24000.0,71.3472,71.402,71.3316,71.3785,24000.0
2011-02-16 15:45:00,91.27,91.3,91.18,91.23,25600.0,71.3863,71.4098,71.3159,71.355,25600.0
2011-02-16 15:50:00,91.24,91.27,91.14,91.18,22700.0,71.3629,71.3863,71.2846,71.3159,22700.0
2011-02-16 15:55:00,91.18,91.23,91.14,91.19,60400.0,71.3159,71.355,71.2846,71.3237,60400.0
2011-02-17 09:30:00,91.37,91.37,90.87,90.9,28700.0,71.4645,71.4645,71.0735,71.0969,28700.0
2011-02-17 09:35:00,90.84,90.94,90.73,90.79,7500.0,71.05,71.1282,70.964,71.0109,7500.0
2011-02-17 09:40:00,90.83,90.9,90.58,90.64,4900.0,71.0422,71.0969,70.8466,70.8936,4900.0
2011-02-17 09:45:00,90.59,90.9,90.59,90.81,4300.0,70.8545,71.0969,70.8545,71.0265,4300.0
2011-02-17 09:50:00,90.82,90.9,90.78,90.82,9400.0,71.0344,71.0969,71.0031,71.0344,9400.0
2011-02-17 09:55:00,90.81,90.81,90.64,90.64,2900.0,71.0265,71.0265,70.8936,70.8936,2900.0
2011-02-17 10:00:00,90.71,90.87,90.6,90.77,26800.0,70.9483,71.0735,70.8623,70.9952,26800.0
2011-02-17 10:05:00,90.77,90.77,90.68,90.7,8000.0,70.9952,70.9952,70.9249,70.9405,8000.0
2011-02-17 10:10:00,90.73,90.75,90.59,90.72,6500.0,70.964,70.9796,70.8545,70.9561,6500.0
2011-02-17 10:15:00,90.7,90.75,90.59,90.72,4700.0,70.9405,70.9796,70.8545,70.9561,4700.0
2011-02-17 10:20:00,90.74,90.92,90.74,90.84,9200.0,70.9718,71.1126,70.9718,71.05,9200.0
2011-02-17 10:25:00,90.83,90.87,90.71,90.81,8500.0,71.0422,71.0735,70.9483,71.0265,8500.0
2011-02-17 10:30:00,90.81,90.87,90.74,90.78,5000.0,71.0265,71.0735,70.9718,71.0031,5000.0
2011-02-17 10:35:00,90.8,90.89,90.76,90.76,6500.0,71.0187,71.0891,70.9874,70.9874,6500.0
2011-02-17 10:40:00,90.76,90.87,90.71,90.83,5000.0,70.9874,71.0735,70.9483,71.0422,5000.0
2011-02-17 10:45:00,90.85,90.96,90.85,90.85,9100.0,71.0578,71.1439,71.0578,71.0578,9100.0
2011-02-17 10:50:00,90.8,90.83,90.75,90.83,1500.0,71.0187,71.0422,70.9796,71.0422,1500.0
2011-02-17 10:55:00,90.85,90.88,90.73,90.83,5300.0,71.0578,71.0813,70.964,71.0422,5300.0
2011-02-17 11:00:00,90.87,90.92,90.82,90.89,6100.0,71.0735,71.1126,71.0344,71.0891,6100.0
2011-02-17 11:05:00,90.86,90.98,90.85,90.95,3100.0,71.0656,71.1595,71.0578,71.136,3100.0
2011-02-17 11:10:00,90.94,91.07,90.88,91.0,9000.0,71.1282,71.2299,71.0813,71.1751,9000.0
2011-02-17 11:15:00,91.06,91.12,91.01,91.01,6100.0,71.2221,71.269,71.183,71.183,6100.0
2011-02-17 11:20:00,91.07,91.1,91.02,91.03,10700.0,71.2299,71.2534,71.1908,71.1986,10700.0
2011-02-17 11:25:00,91.04,91.07,90.94,91.06,14400.0,71.2064,71.2299,71.1282,71.2221,14400.0
2011-02-17 11:30:00,91.01,91.1,91.0,91.08,5100.0,71.183,71.2534,71.1751,71.2377,5100.0
2011-02-17 11:35:00,91.08,91.13,91.06,91.1,11100.0,71.2377,71.2768,71.2221,71.2534,11100.0
2011-02-17 11:40:00,91.08,91.16,91.08,91.09,7900.0,71.2377,71.3003,71.2377,71.2455,7900.0
2011-02-17 11:45:00,91.09,91.13,91.06,91.06,8600.0,71.2455,71.2768,71.2221,71.2221,8600.0
2011-02-17 11:50:00,91.08,91.17,91.05,91.15,4300.0,71.2377,71.3081,71.2142,71.2925,4300.0
2011-02-17 11:55:00,91.17,91.17,90.99,90.99,3400.0,71.3081,71.3081,71.1673,71.1673,3400.0
2011-02-17 12:00:00,91.0,91.05,91.0,91.05,1400.0,71.1751,71.2142,71.1751,71.2142,1400.0
2011-02-17 12:05:00,91.03,91.1,91.0,91.0,4500.0,71.1986,71.2534,71.1751,71.1751,4500.0
2011-02-17 12:10:00,91.02,91.02,90.95,91.0,11600.0,71.1908,71.1908,71.136,71.1751,11600.0
2011-02-17 12:15:00,91.03,91.1,90.99,91.05,11100.0,71.1986,71.2534,71.1673,71.2142,11100.0
2011-02-17 12:20:00,91.0,91.09,91.0,91.06,3200.0,71.1751,71.2455,71.1751,71.2221,3200.0
2011-02-17 12:25:00,91.05,91.1,91.03,91.07,2900.0,71.2142,71.2534,71.1986,71.2299,2900.0
2011-02-17 12:30:00,91.1,91.1,91.04,91.04,6000.0,71.2534,71.2534,71.2064,71.2064,6000.0
2011-02-17 12:35:00,91.08,91.14,91.07,91.12,3400.0,71.2377,71.2846,71.2299,71.269,3400.0
2011-02-17 12:40:00,91.11,91.13,91.09,91.12,3800.0,71.2612,71.2768,71.2455,71.269,3800.0
2011-02-17 12:45:00,91.07,91.13,91.07,91.07,1300.0,71.2299,71.2768,71.2299,71.2299,1300.0
2011-02-17 12:50:00,91.06,91.08,91.03,91.04,3800.0,71.2221,71.2377,71.1986,71.2064,3800.0
2011-02-17 12:55:00,91.03,91.08,91.01,91.08,1800.0,71.1986,71.2377,71.183,71.2377,1800.0
2011-02-17 13:00:00,91.1,91.17,91.06,91.14,2800.0,71.2534,71.3081,71.2221,71.2846,2800.0
2011-02-17 13:05:00,91.14,91.26,91.14,91.25,44100.0,71.2846,71.3785,71.2846,71.3707,44100.0
2011-02-17 13:10:00,91.25,91.27,91.19,91.27,3500.0,71.3707,71.3863,71.3237,71.3863,3500.0
2011-02-17 13:15:00,91.26,91.36,91.23,91.25,6700.0,71.3785,71.4567,71.355,71.3707,6700.0
2011-02-17 13:20:00,91.26,91.39,91.26,91.29,2700.0,71.3785,71.4802,71.3785,71.402,2700.0
2011-02-17 13:25:00,91.35,91.44,91.35,91.43,3800.0,71.4489,71.5193,71.4489,71.5115,3800.0
2011-02-17 13:30:00,91.44,91.47,91.39,91.39,4000.0,71.5193,71.5427,71.4802,71.4802,4000.0
2011-02-17 13:35:00,91.42,91.44,91.37,91.42,2800.0,71.5036,71.5193,71.4645,71.5036,2800.0
2011-02-17 13:40:00,91.43,91.45,91.4,91.45,4200.0,71.5115,71.5271,71.488,71.5271,4200.0
2011-02-17 13:45:00,91.47,91.51,91.39,91.44,6600.0,71.5427,71.574,71.4802,71.5193,6600.0
2011-02-17 13:50:00,91.41,91.51,91.41,91.47,4400.0,71.4958,71.574,71.4958,71.5427,4400.0
2011-02-17 13:55:00,91.41,91.46,91.4,91.46,3900.0,71.4958,71.5349,71.488,71.5349,3900.0
2011-02-17 14:00:00,91.49,91.56,91.47,91.54,7400.0,71.5584,71.6131,71.5427,71.5975,7400.0
2011-02-17 14:05:00,91.52,91.55,91.47,91.5,5600.0,71.5819,71.6053,71.5427,71.5662,5600.0
2011-02-17 14:10:00,91.5,91.53,91.46,91.53,3100.0,71.5662,71.5897,71.5349,71.5897,3100.0
2011-02-17 14:15:00,91.54,91.62,91.52,91.58,11400.0,71.5975,71.6601,71.5819,71.6288,11400.0
2011-02-17 14:20:00,91.53,91.54,91.44,91.47,7400.0,71.5897,71.5975,71.5193,71.5427,7400.0
2011-02-17 14:25:00,91.48,91.49,91.39,91.43,6400.0,71.5506,71.5584,71.4802,71.5115,6400.0
2011-02-17 14:30:00,91.43,91.48,91.39,91.45,4300.0,71.5115,71.5506,71.4802,71.5271,4300.0
2011-02-17 14:35:00,91.45,91.48,91.43,91.47,4100.0,71.5271,71.5506,71.5115,71.5427,4100.0
2011-02-17 14:40:00,91.47,91.49,91.42,91.49,4600.0,71.5427,71.5584,71.5036,71.5584,4600.0
2011-02-17 14:45:00,91.49,91.5,91.39,91.43,9000.0,71.5584,71.5662,71.4802,71.5115,9000.0
2011-02-17 14:50:00,91.46,91.53,91.45,91.52,7000.0,71.5349,71.5897,71.5271,71.5819,7000.0
2011-02-17 14:55:00,91.52,91.62,91.51,91.61,7500.0,71.5819,71.6601,71.574,71.6522,7500.0
2011-02-17 15:00:00,91.58,91.59,91.5,91.57,6400.0,71.6288,71.6366,71.5662,71.621,6400.0
2011-02-17 15:05:00,91.57,91.63,91.56,91.58,11900.0,71.621,71.6679,71.6131,71.6288,11900.0
2011-02-17 15:10:00,91.58,91.63,91.57,91.62,8800.0,71.6288,71.6679,71.621,71.6601,8800.0
2011-02-17 15:15:00,91.64,91.76,91.64,91.73,14700.0,71.6757,71.7696,71.6757,71.7461,14700.0
2011-02-17 15:20:00,91.74,91.87,91.73,91.87,11200.0,71.7539,71.8556,71.7461,71.8556,11200.0
2011-02-17 15:25:00,91.87,91.89,91.8,91.85,15900.0,71.8556,71.8712,71.8009,71.84,15900.0
2011-02-17 15:30:00,91.85,91.86,91.74,91.78,17700.0,71.84,71.8478,71.7539,71.7852,17700.0
2011-02-17 15:35:00,91.76,91.82,91.74,91.79,15700.0,71.7696,71.8165,71.7539,71.793,15700.0
2011-02-17 15:40:00,91.8,91.95,91.77,91.95,17600.0,71.8009,71.9182,71.7774,71.9182,17600.0
2011-02-17 15:45:00,91.95,91.99,91.7,91.79,33100.0,71.9182,71.9495,71.7226,71.793,33100.0
2011-02-17 15:50:00,91.79,91.81,91.62,91.66,48000.0,71.793,71.8087,71.6601,71.6914,48000.0
2011-02-17 15:55:00,91.67,91.67,91.59,91.64,23500.0,71.6992,71.6992,71.6366,71.6757,23500.0
2011-02-18 09:30:00,92.13,92.23,91.93,92.12,179600.0,72.059,72.1372,71.9025,72.0511,179600.0
2011-02-18 09:35:00,92.06,92.12,91.93,92.0,8400.0,72.0042,72.0511,71.9025,71.9573,8400.0
2011-02-18 09:40:00,92.0,92.0,91.8,91.81,5300.0,71.9573,71.9573,71.8009,71.8087,5300.0
2011-02-18 09:45:00,91.86,91.87,91.71,91.8,6900.0,71.8478,71.8556,71.7305,71.8009,6900.0
2011-02-18 09:50:00,91.83,92.08,91.82,92.0,10700.0,71.8243,72.0199,71.8165,71.9573,10700.0
2011-02-18 09:55:00,92.02,92.03,91.82,91.95,5400.0,71.9729,71.9807,71.8165,71.9182,5400.0
2011-02-18 10:00:00,91.94,92.29,91.91,92.24,16900.0,71.9104,72.1841,71.8869,72.145,16900.0
2011-02-18 10:05:00,92.23,92.27,92.0,92.07,21700.0,72.1372,72.1685,71.9573,72.012,21700.0
2011-02-18 10:10:00,92.05,92.07,91.94,91.94,10000.0,71.9964,72.012,71.9104,71.9104,10000.0
2011-02-18 10:15:00,91.98,92.2,91.96,92.18,7200.0,71.9416,72.1137,71.926,72.0981,7200.0
2011-02-18 10:20:00,92.12,92.14,92.01,92.01,2800.0,72.0511,72.0668,71.9651,71.9651,2800.0
2011-02-18 10:25:00,92.03,92.08,91.95,92.02,4100.0,71.9807,72.0199,71.9182,71.9729,4100.0
2011-02-18 10:30:00,92.0,92.03,91.98,92.01,2900.0,71.9573,71.9807,71.9416,71.9651,2900.0
2011-02-18 10:35:00,91.99,92.06,91.94,92.0,6100.0,71.9495,72.0042,71.9104,71.9573,6100.0
2011-02-18 10:40:00,92.04,92.13,92.01,92.13,5000.0,71.9886,72.059,71.9651,72.059,5000.0
2011-02-18 10:45:00,92.16,92.17,92.04,92.04,5500.0,72.0824,72.0902,71.9886,71.9886,5500.0
2011-02-18 10:50:00,92.04,92.07,92.02,92.07,2700.0,71.9886,72.012,71.9729,72.012,2700.0
2011-02-18 10:55:00,92.08,92.1,91.96,92.08,5900.0,72.0199,72.0355,71.926,72.0199,5900.0
2011-02-18 11:00:00,92.05,92.06,91.94,92.02,8800.0,71.9964,72.0042,71.9104,71.9729,8800.0
2011-02-18 11:05:00,92.03,92.13,92.03,92.12,5600.0,71.9807,72.059,71.9807,72.0511,5600.0
2011-02-18 11:10:00,92.09,92.13,92.04,92.13,3200.0,72.0277,72.059,71.9886,72.059,3200.0
2011-02-18 11:15:00,92.09,92.1,91.99,92.1,3500.0,72.0277,72.0355,71.9495,72.0355,3500.0
2011-02-18 11:20:00,92.05,92.16,91.93,91.93,12300.0,71.9964,72.0824,71.9025,71.9025,12300.0
2011-02-18 11:25:00,91.97,92.08,91.96,92.06,4900.0,71.9338,72.0199,71.926,72.0042,4900.0
2011-02-18 11:30:00,92.09,92.23,92.09,92.19,11900.0,72.0277,72.1372,72.0277,72.1059,11900.0
2011-02-18 11:35:00,92.19,92.21,92.13,92.14,7000.0,72.1059,72.1215,72.059,72.0668,7000.0
2011-02-18 11:40:00,92.14,92.14,92.08,92.1,9300.0,72.0668,72.0668,72.0199,72.0355,9300.0
2011-02-18 11:45:00,92.1,92.11,92.04,92.06,8500.0,72.0355,72.0433,71.9886,72.0042,8500.0
2011-02-18 11:50:00,92.09,92.2,92.08,92.14,9000.0,72.0277,72.1137,72.0199,72.0668,9000.0
2011-02-18 11:55:00,92.14,92.16,92.13,92.14,800.0,72.0668,72.0824,72.059,72.0668,800.0
2011-02-18 12:00:00,92.14,92.24,92.12,92.18,5000.0,72.0668,72.145,72.0511,72.0981,5000.0
2011-02-18 12:05:00,92.17,92.18,92.05,92.05,4400.0,72.0902,72.0981,71.9964,71.9964,4400.0
2011-02-18 12:10:00,92.05,92.09,92.02,92.02,5000.0,71.9964,72.0277,71.9729,71.9729,5000.0
2011-02-18 12:15:00,92.03,92.05,91.99,92.0,3800.0,71.9807,71.9964,71.9495,71.9573,3800.0
2011-02-18 12:20:00,91.99,92.06,91.99,92.03,5500.0,71.9495,72.0042,71.9495,71.9807,5500.0
2011-02-18 12:25:00,92.03,92.03,91.96,91.99,2900.0,71.9807,71.9807,71.926,71.9495,2900.0
2011-02-18 12:30:00,91.99,91.99,91.84,91.9,9100.0,71.9495,71.9495,71.8321,71.8791,9100.0
2011-02-18 12:35:00,91.9,91.96,91.87,91.87,2700.0,71.8791,71.926,71.8556,71.8556,2700.0
2011-02-18 12:40:00,91.83,91.89,91.83,91.87,2300.0,71.8243,71.8712,71.8243,71.8556,2300.0
2011-02-18 12:45:00,91.87,91.9,91.86,91.9,1000.0,71.8556,71.8791,71.8478,71.8791,1000.0
2011-02-18 12:50:00,91.89,91.92,91.86,91.9,22100.0,71.8712,71.8947,71.8478,71.8791,22100.0
2011-02-18 12:55:00,91.91,91.91,91.84,91.87,2000.0,71.8869,71.8869,71.8321,71.8556,2000.0
2011-02-18 13:00:00,91.87,91.9,91.84,91.88,1400.0,71.8556,71.8791,71.8321,71.8634,1400.0
2011-02-18 13:05:00,91.85,91.89,91.85,91.89,1300.0,71.84,71.8712,71.84,71.8712,1300.0
2011-02-18 13:10:00,91.85,91.91,91.85,91.85,2900.0,71.84,71.8869,71.84,71.84,2900.0
2011-02-18 13:15:00,91.85,91.87,91.75,91.75,2500.0,71.84,71.8556,71.7617,71.7617,2500.0
2011-02-18 13:20:00,91.81,91.83,91.73,91.83,2800.0,71.8087,71.8243,71.7461,71.8243,2800.0
2011-02-18 13:25:00,91.82,91.85,91.8,91.8,6100.0,71.8165,71.84,71.8009,71.8009,6100.0
2011-02-18 13:30:00,91.82,91.82,91.68,91.68,2900.0,71.8165,71.8165,71.707,71.707,2900.0
2011-02-18 13:35:00,91.7,91.74,91.69,91.7,2300.0,71.7226,71.7539,71.7148,71.7226,2300.0
2011-02-18 13:40:00,91.7,91.7,91.66,91.67,5700.0,71.7226,71.7226,71.6914,71.6992,5700.0
2011-02-18 13:45:00,91.7,91.76,91.7,91.7,3800.0,71.7226,71.7696,71.7226,71.7226,3800.0
2011-02-18 13:50:00,91.75,91.81,91.74,91.79,5600.0,71.7617,71.8087,71.7539,71.793,5600.0
2011-02-18 13:55:00,91.79,91.81,91.71,91.8,8200.0,71.793,71.8087,71.7305,71.8009,8200.0
2011-02-18 14:00:00,91.8,91.8,91.67,91.73,4700.0,71.8009,71.8009,71.6992,71.7461,4700.0
2011-02-18 14:05:00,91.69,91.74,91.69,91.73,2100.0,71.7148,71.7539,71.7148,71.7461,2100.0
2011-02-18 14:10:00,91.73,91.74,91.7,91.7,1700.0,71.7461,71.7539,71.7226,71.7226,1700.0
2011-02-18 14:15:00,91.71,91.71,91.55,91.61,3700.0,71.7305,71.7305,71.6053,71.6522,3700.0
2011-02-18 14:20:00,91.59,91.59,91.39,91.39,4600.0,71.6366,71.6366,71.4802,71.4802,4600.0
2011-02-18 14:25:00,91.37,91.42,91.33,91.42,4200.0,71.4645,71.5036,71.4332,71.5036,4200.0
2011-02-18 14:30:00,91.4,91.54,91.4,91.54,4100.0,71.488,71.5975,71.488,71.5975,4100.0
2011-02-18 14:35:00,91.52,91.54,91.49,91.54,5400.0,71.5819,71.5975,71.5584,71.5975,5400.0
2011-02-18 14:40:00,91.54,91.63,91.52,91.63,8100.0,71.5975,71.6679,71.5819,71.6679,8100.0
2011-02-18 14:45:00,91.64,91.71,91.61,91.69,8500.0,71.6757,71.7305,71.6522,71.7148,8500.0
2011-02-18 14:50:00,91.73,91.8,91.69,91.73,7600.0,71.7461,71.8009,71.7148,71.7461,7600.0
2011-02-18 14:55:00,91.72,91.78,91.68,91.77,6000.0,71.7383,71.7852,71.707,71.7774,6000.0
2011-02-18 15:00:00,91.77,91.77,91.66,91.69,15200.0,71.7774,71.7774,71.6914,71.7148,15200.0
2011-02-18 15:05:00,91.7,91.8,91.7,91.75,4000.0,71.7226,71.8009,71.7226,71.7617,4000.0
2011-02-18 15:10:00,91.74,91.77,91.68,91.7,7400.0,71.7539,71.7774,71.707,71.7226,7400.0
2011-02-18 15:15:00,91.7,91.77,91.69,91.77,16300.0,71.7226,71.7774,71.7148,71.7774,16300.0
2011-02-18 15:20:00,91.77,91.89,91.77,91.89,12200.0,71.7774,71.8712,71.7774,71.8712,12200.0
2011-02-18 15:25:00,91.9,91.91,91.84,91.84,22100.0,71.8791,71.8869,71.8321,71.8321,22100.0
2011-02-18 15:30:00,91.86,91.89,91.74,91.83,23700.0,71.8478,71.8712,71.7539,71.8243,23700.0
2011-02-18 15:35:00,91.83,91.9,91.79,91.8,22100.0,71.8243,71.8791,71.793,71.8009,22100.0
2011-02-18 15:40:00,91.79,91.82,91.76,91.81,20100.0,71.793,71.8165,71.7696,71.8087,20100.0
2011-02-18 15:45:00,91.82,91.97,91.8,91.87,51700.0,71.8165,71.9338,71.8009,71.8556,51700.0
2011-02-18 15:50:00,91.88,91.91,91.84,91.87,28100.0,71.8634,71.8869,71.8321,71.8556,28100.0
2011-02-18 15:55:00,91.9,91.95,91.86,91.89,69600.0,71.8791,71.9182,71.8478,71.8712,69600.0
2011-02-22 09:30:00,91.38,91.39,90.53,90.53,49400.0,71.4724,71.4802,70.8075,70.8075,49400.0
2011-02-22 09:35:00,90.53,90.66,90.1,90.58,24800.0,70.8075,70.9092,70.4712,70.8466,24800.0
2011-02-22 09:40:00,90.58,90.77,90.03,90.2,16400.0,70.8466,70.9952,70.4165,70.5494,16400.0
2011-02-22 09:45:00,90.2,90.85,90.17,90.62,32000.0,70.5494,71.0578,70.526,70.8779,32000.0
2011-02-22 09:50:00,90.63,91.11,90.63,90.9,9500.0,70.8857,71.2612,70.8857,71.0969,9500.0
2011-02-22 09:55:00,90.95,91.02,90.86,91.01,10000.0,71.136,71.1908,71.0656,71.183,10000.0
2011-02-22 10:00:00,90.96,91.23,90.67,90.71,20600.0,71.1439,71.355,70.917,70.9483,20600.0
2011-02-22 10:05:00,90.7,90.81,90.52,90.81,12300.0,70.9405,71.0265,70.7997,71.0265,12300.0
2011-02-22 10:10:00,90.81,91.14,90.81,90.93,11200.0,71.0265,71.2846,71.0265,71.1204,11200.0
2011-02-22 10:15:00,90.95,91.1,90.9,90.92,10000.0,71.136,71.2534,71.0969,71.1126,10000.0
2011-02-22 10:20:00,90.97,90.97,90.57,90.73,9600.0,71.1517,71.1517,70.8388,70.964,9600.0
2011-02-22 10:25:00,90.69,90.7,90.54,90.65,9700.0,70.9327,70.9405,70.8154,70.9014,9700.0
2011-02-22 10:30:00,90.63,90.63,90.44,90.48,5000.0,70.8857,70.8857,70.7371,70.7684,5000.0
2011-02-22 10:35:00,90.55,90.63,90.53,90.61,10100.0,70.8232,70.8857,70.8075,70.8701,10100.0
2011-02-22 10:40:00,90.6,90.91,90.57,90.91,4400.0,70.8623,71.1047,70.8388,71.1047,4400.0
2011-02-22 10:45:00,90.95,90.96,90.65,90.65,3100.0,71.136,71.1439,70.9014,70.9014,3100.0
2011-02-22 10:50:00,90.72,90.85,90.65,90.65,4600.0,70.9561,71.0578,70.9014,70.9014,4600.0
2011-02-22 10:55:00,90.62,90.82,90.56,90.66,18100.0,70.8779,71.0344,70.831,70.9092,18100.0
2011-02-22 11:00:00,90.54,90.62,90.47,90.58,5400.0,70.8154,70.8779,70.7606,70.8466,5400.0
2011-02-22 11:05:00,90.6,90.6,90.41,90.41,3800.0,70.8623,70.8623,70.7137,70.7137,3800.0
2011-02-22 11:10:00,90.44,90.46,90.25,90.29,7500.0,70.7371,70.7528,70.5885,70.6198,7500.0
2011-02-22 11:15:00,90.29,90.31,90.11,90.19,7500.0,70.6198,70.6355,70.479,70.5416,7500.0
2011-02-22 11:20:00,90.2,90.33,90.2,90.28,11700.0,70.5494,70.6511,70.5494,70.612,11700.0
2011-02-22 11:25:00,90.26,90.35,90.2,90.35,1700.0,70.5964,70.6667,70.5494,70.6667,1700.0
2011-02-22 11:30:00,90.35,90.35,90.12,90.16,3500.0,70.6667,70.6667,70.4869,70.5181,3500.0
2011-02-22 11:35:00,90.23,90.26,90.13,90.24,6600.0,70.5729,70.5964,70.4947,70.5807,6600.0
2011-02-22 11:40:00,90.2,90.33,90.2,90.29,4500.0,70.5494,70.6511,70.5494,70.6198,4500.0
2011-02-22 11:45:00,90.25,90.3,90.14,90.24,6100.0,70.5885,70.6276,70.5025,70.5807,6100.0
2011-02-22 11:50:00,90.25,90.28,90.06,90.09,7200.0,70.5885,70.612,70.4399,70.4634,7200.0
2011-02-22 11:55:00,90.1,90.28,90.1,90.26,7000.0,70.4712,70.612,70.4712,70.5964,7000.0
2011-02-22 12:00:00,90.26,90.27,89.98,90.18,13600.0,70.5964,70.6042,70.3774,70.5338,13600.0
2011-02-22 12:05:00,90.09,90.19,90.06,90.15,2900.0,70.4634,70.5416,70.4399,70.5103,2900.0
2011-02-22 12:10:00,90.1,90.19,90.1,90.17,17100.0,70.4712,70.5416,70.4712,70.526,17100.0
2011-02-22 12:15:00,90.13,90.26,90.03,90.26,9600.0,70.4947,70.5964,70.4165,70.5964,9600.0
2011-02-22 12:20:00,90.26,90.35,90.15,90.17,5400.0,70.5964,70.6667,70.5103,70.526,5400.0
2011-02-22 12:25:00,90.19,90.28,90.12,90.22,5100.0,70.5416,70.612,70.4869,70.5651,5100.0
2011-02-22 12:30:00,90.16,90.21,90.1,90.21,4700.0,70.5181,70.5572,70.4712,70.5572,4700.0
2011-02-22 12:35:00,90.2,90.26,90.15,90.17,28900.0,70.5494,70.5964,70.5103,70.526,28900.0
2011-02-22 12:40:00,90.17,90.25,89.85,89.95,13600.0,70.526,70.5885,70.2757,70.3539,13600.0
2011-02-22 12:45:00,89.95,90.04,89.78,89.82,7200.0,70.3539,70.4243,70.2209,70.2522,7200.0
2011-02-22 12:50:00,89.8,89.8,89.64,89.75,12200.0,70.2366,70.2366,70.1114,70.1975,12200.0
2011-02-22 12:55:00,89.75,89.77,89.6,89.7,7400.0,70.1975,70.2131,70.0801,70.1584,7400.0
2011-02-22 13:00:00,89.65,89.75,89.58,89.7,11800.0,70.1192,70.1975,70.0645,70.1584,11800.0
2011-02-22 13:05:00,89.7,89.89,89.7,89.87,4200.0,70.1584,70.307,70.1584,70.2913,4200.0
2011-02-22 13:10:00,89.87,89.89,89.67,89.81,6300.0,70.2913,70.307,70.1349,70.2444,6300.0
2011-02-22 13:15:00,89.81,89.86,89.73,89.76,3000.0,70.2444,70.2835,70.1818,70.2053,3000.0
2011-02-22 13:20:00,89.74,89.74,89.24,89.24,14500.0,70.1896,70.1896,69.7986,69.7986,14500.0
2011-02-22 13:25:00,89.31,89.42,89.29,89.4,10900.0,69.8533,69.9394,69.8377,69.9237,10900.0
2011-02-22 13:30:00,89.42,89.45,89.21,89.29,16200.0,69.9394,69.9628,69.7751,69.8377,16200.0
2011-02-22 13:35:00,89.29,89.46,89.26,89.42,4600.0,69.8377,69.9706,69.8142,69.9394,4600.0
2011-02-22 13:40:00,89.41,89.43,89.2,89.21,13400.0,69.9315,69.9472,69.7673,69.7751,13400.0
2011-02-22 13:45:00,89.21,89.23,89.0,89.08,21500.0,69.7751,69.7907,69.6109,69.6734,21500.0
2011-02-22 13:50:00,89.11,89.33,89.1,89.31,4400.0,69.6969,69.869,69.6891,69.8533,4400.0
2011-02-22 13:55:00,89.32,89.32,89.19,89.25,4400.0,69.8611,69.8611,69.7595,69.8064,4400.0
2011-02-22 14:00:00,89.29,89.45,89.25,89.36,8100.0,69.8377,69.9628,69.8064,69.8924,8100.0
2011-02-22 14:05:00,89.39,89.4,89.21,89.31,4800.0,69.9159,69.9237,69.7751,69.8533,4800.0
2011-02-22 14:10:00,89.33,89.38,89.27,89.38,11300.0,69.869,69.9081,69.822,69.9081,11300.0
2011-02-22 14:15:00,89.37,89.49,89.37,89.4,8100.0,69.9002,69.9941,69.9002,69.9237,8100.0
2011-02-22 14:20:00,89.39,89.42,89.29,89.4,4300.0,69.9159,69.9394,69.8377,69.9237,4300.0
2011-02-22 14:25:00,89.42,89.66,89.35,89.55,9800.0,69.9394,70.1271,69.8846,70.041,9800.0
2011-02-22 14:30:00,89.56,89.73,89.55,89.63,6400.0,70.0489,70.1818,70.041,70.1036,6400.0
2011-02-22 14:35:00,89.63,89.63,89.5,89.5,4600.0,70.1036,70.1036,70.0019,70.0019,4600.0
2011-02-22 14:40:00,89.5,89.58,89.48,89.56,12200.0,70.0019,70.0645,69.9863,70.0489,12200.0
2011-02-22 14:45:00,89.54,89.61,89.52,89.56,3900.0,70.0332,70.088,70.0176,70.0489,3900.0
2011-02-22 14:50:00,89.53,89.67,89.51,89.51,12000.0,70.0254,70.1349,70.0097,70.0097,12000.0
2011-02-22 14:55:00,89.51,89.63,89.51,89.55,15900.0,70.0097,70.1036,70.0097,70.041,15900.0
2011-02-22 15:00:00,89.55,89.6,89.47,89.53,15500.0,70.041,70.0801,69.9785,70.0254,15500.0
2011-02-22 15:05:00,89.53,89.57,89.46,89.52,26000.0,70.0254,70.0567,69.9706,70.0176,26000.0
2011-02-22 15:10:00,89.52,89.6,89.45,89.56,14400.0,70.0176,70.0801,69.9628,70.0489,14400.0
2011-02-22 15:15:00,89.56,89.59,89.4,89.4,17800.0,70.0489,70.0723,69.9237,69.9237,17800.0
2011-02-22 15:20:00,89.39,89.41,89.28,89.39,15300.0,69.9159,69.9315,69.8299,69.9159,15300.0
2011-02-22 15:25:00,89.35,89.36,89.16,89.16,15300.0,69.8846,69.8924,69.736,69.736,15300.0
2011-02-22 15:30:00,89.16,89.34,89.16,89.31,18000.0,69.736,69.8768,69.736,69.8533,18000.0
2011-02-22 15:35:00,89.31,89.35,89.1,89.19,12000.0,69.8533,69.8846,69.6891,69.7595,12000.0
2011-02-22 15:40:00,89.15,89.3,89.14,89.16,15000.0,69.7282,69.8455,69.7204,69.736,15000.0
2011-02-22 15:45:00,89.17,89.35,89.14,89.16,36100.0,69.7438,69.8846,69.7204,69.736,36100.0
2011-02-22 15:50:00,89.17,89.31,89.15,89.2,71100.0,69.7438,69.8533,69.7282,69.7673,71100.0
2011-02-22 15:55:00,89.19,89.24,89.08,89.09,126700.0,69.7595,69.7986,69.6734,69.6812,126700.0
2011-02-23 09:30:00,88.6,88.96,88.05,88.29,72700.0,69.298,69.5796,68.8678,69.0555,72700.0
2011-02-23 09:35:00,88.35,88.5,88.2,88.49,44200.0,69.1025,69.2198,68.9851,69.212,44200.0
2011-02-23 09:40:00,88.48,88.77,88.48,88.67,17800.0,69.2041,69.431,69.2041,69.3527,17800.0
2011-02-23 09:45:00,88.74,88.96,88.44,88.6,53300.0,69.4075,69.5796,69.1728,69.298,53300.0
2011-02-23 09:50:00,88.56,88.78,88.31,88.45,29500.0,69.2667,69.4388,69.0712,69.1807,29500.0
2011-02-23 09:55:00,88.51,88.67,88.48,88.53,17100.0,69.2276,69.3527,69.2041,69.2432,17100.0
2011-02-23 10:00:00,88.56,88.73,88.46,88.67,11900.0,69.2667,69.3997,69.1885,69.3527,11900.0
2011-02-23 10:05:00,88.65,88.66,88.25,88.35,32700.0,69.3371,69.3449,69.0242,69.1025,32700.0
2011-02-23 10:10:00,88.35,88.42,88.19,88.2,11700.0,69.1025,69.1572,68.9773,68.9851,11700.0
2011-02-23 10:15:00,88.2,88.31,88.0,88.05,15400.0,68.9851,69.0712,68.8287,68.8678,15400.0
2011-02-23 10:20:00,88.05,88.44,87.96,88.33,9800.0,68.8678,69.1728,68.7974,69.0868,9800.0
2011-02-23 10:25:00,88.3,88.56,88.13,88.51,9000.0,69.0633,69.2667,68.9304,69.2276,9000.0
2011-02-23 10:30:00,88.51,88.69,88.31,88.31,13300.0,69.2276,69.3684,69.0712,69.0712,13300.0
2011-02-23 10:35:00,88.32,88.36,88.11,88.18,12300.0,69.079,69.1103,68.9147,68.9695,12300.0
2011-02-23 10:40:00,88.19,88.19,87.7,87.73,15500.0,68.9773,68.9773,68.5941,68.6175,15500.0
2011-02-23 10:45:00,87.78,88.0,87.78,87.88,12100.0,68.6566,68.8287,68.6566,68.7348,12100.0
2011-02-23 10:50:00,87.86,88.11,87.86,88.1,10000.0,68.7192,68.9147,68.7192,68.9069,10000.0
2011-02-23 10:55:00,88.12,88.17,87.94,88.13,27800.0,68.9226,68.9617,68.7818,68.9304,27800.0
2011-02-23 11:00:00,88.15,88.29,88.1,88.21,10600.0,68.946,69.0555,68.9069,68.993,10600.0
2011-02-23 11:05:00,88.12,88.58,88.09,88.58,32300.0,68.9226,69.2824,68.8991,69.2824,32300.0
2011-02-23 11:10:00,88.56,88.58,88.41,88.45,28700.0,69.2667,69.2824,69.1494,69.1807,28700.0
2011-02-23 11:15:00,88.44,88.59,88.41,88.45,18000.0,69.1728,69.2902,69.1494,69.1807,18000.0
2011-02-23 11:20:00,88.4,88.48,88.31,88.41,23100.0,69.1416,69.2041,69.0712,69.1494,23100.0
2011-02-23 11:25:00,88.42,88.48,88.22,88.22,9800.0,69.1572,69.2041,69.0008,69.0008,9800.0
2011-02-23 11:30:00,88.22,88.23,88.0,88.05,23400.0,69.0008,69.0086,68.8287,68.8678,23400.0
2011-02-23 11:35:00,88.04,88.07,87.76,87.8,24700.0,68.86,68.8835,68.641,68.6723,24700.0
2011-02-23 11:40:00,87.76,87.76,87.48,87.57,14900.0,68.641,68.641,68.422,68.4924,14900.0
2011-02-23 11:45:00,87.54,87.75,87.45,87.69,16700.0,68.4689,68.6332,68.3985,68.5862,16700.0
2011-02-23 11:50:00,87.7,87.82,87.58,87.67,13800.0,68.5941,68.6879,68.5002,68.5706,13800.0
2011-02-23 11:55:00,87.6,87.63,87.36,87.46,15500.0,68.5158,68.5393,68.3281,68.4063,15500.0
2011-02-23 12:00:00,87.49,87.49,87.05,87.05,7500.0,68.4298,68.4298,68.0857,68.0857,7500.0
2011-02-23 12:05:00,87.01,87.09,86.63,86.66,17700.0,68.0544,68.117,67.7572,67.7806,17700.0
2011-02-23 12:10:00,86.68,86.83,86.64,86.7,15300.0,67.7963,67.9136,67.765,67.8119,15300.0
2011-02-23 12:15:00,86.74,86.75,86.43,86.46,10500.0,67.8432,67.851,67.6007,67.6242,10500.0
2011-02-23 12:20:00,86.46,86.86,86.42,86.83,15000.0,67.6242,67.9371,67.5929,67.9136,15000.0
2011-02-23 12:25:00,86.84,86.97,86.73,86.95,6200.0,67.9214,68.0231,67.8354,68.0075,6200.0
2011-02-23 12:30:00,86.92,87.07,86.83,87.02,8100.0,67.984,68.1013,67.9136,68.0622,8100.0
2011-02-23 12:35:00,86.98,87.15,86.98,87.11,5300.0,68.0309,68.1639,68.0309,68.1326,5300.0
2011-02-23 12:40:00,87.13,87.17,86.98,87.11,9500.0,68.1482,68.1795,68.0309,68.1326,9500.0
2011-02-23 12:45:00,87.07,87.07,86.7,86.79,10500.0,68.1013,68.1013,67.8119,67.8823,10500.0
2011-02-23 12:50:00,86.8,86.81,86.69,86.75,15800.0,67.8901,67.898,67.8041,67.851,15800.0
2011-02-23 12:55:00,86.77,86.99,86.73,86.98,8100.0,67.8667,68.0387,67.8354,68.0309,8100.0
2011-02-23 13:00:00,86.94,87.02,86.81,87.02,8500.0,67.9996,68.0622,67.898,68.0622,8500.0
2011-02-23 13:05:00,86.99,87.04,86.85,86.85,16400.0,68.0387,68.0778,67.9292,67.9292,16400.0
2011-02-23 13:10:00,86.82,86.96,86.82,86.86,7200.0,67.9058,68.0153,67.9058,67.9371,7200.0
2011-02-23 13:15:00,86.83,86.83,86.41,86.44,12100.0,67.9136,67.9136,67.5851,67.6086,12100.0
2011-02-23 13:20:00,86.46,86.93,86.46,86.87,12400.0,67.6242,67.9918,67.6242,67.9449,12400.0
2011-02-23 13:25:00,86.93,87.09,86.87,87.09,19600.0,67.9918,68.117,67.9449,68.117,19600.0
2011-02-23 13:30:00,87.09,87.1,86.98,87.04,18300.0,68.117,68.1248,68.0309,68.0778,18300.0
2011-02-23 13:35:00,87.05,87.44,87.03,87.43,19900.0,68.0857,68.3907,68.07,68.3829,19900.0
2011-02-23 13:40:00,87.41,87.41,87.22,87.38,7800.0,68.3672,68.3672,68.2186,68.3438,7800.0
2011-02-23 13:45:00,87.4,87.42,87.16,87.16,10600.0,68.3594,68.3751,68.1717,68.1717,10600.0
2011-02-23 13:50:00,87.19,87.44,87.19,87.42,10200.0,68.1952,68.3907,68.1952,68.3751,10200.0
2011-02-23 13:55:00,87.42,87.47,87.36,87.42,13300.0,68.3751,68.4142,68.3281,68.3751,13300.0
2011-02-23 14:00:00,87.37,87.67,87.32,87.62,13100.0,68.336,68.5706,68.2968,68.5315,13100.0
2011-02-23 14:05:00,87.66,87.66,87.44,87.48,11500.0,68.5628,68.5628,68.3907,68.422,11500.0
2011-02-23 14:10:00,87.5,87.54,87.17,87.18,9300.0,68.4376,68.4689,68.1795,68.1873,9300.0
2011-02-23 14:15:00,87.18,87.54,87.18,87.54,7900.0,68.1873,68.4689,68.1873,68.4689,7900.0
2011-02-23 14:20:00,87.55,87.73,87.54,87.64,9500.0,68.4767,68.6175,68.4689,68.5471,9500.0
2011-02-23 14:25:00,87.68,87.71,87.51,87.55,13300.0,68.5784,68.6019,68.4455,68.4767,13300.0
2011-02-23 14:30:00,87.56,87.72,87.52,87.6,33400.0,68.4846,68.6097,68.4533,68.5158,33400.0
2011-02-23 14:35:00,87.59,87.69,87.42,87.42,22200.0,68.508,68.5862,68.3751,68.3751,22200.0
2011-02-23 14:40:00,87.41,87.46,87.24,87.3,33500.0,68.3672,68.4063,68.2343,68.2812,33500.0
2011-02-23 14:45:00,87.27,87.35,87.23,87.24,27700.0,68.2577,68.3203,68.2265,68.2343,27700.0
2011-02-23 14:50:00,87.25,87.31,87.17,87.31,22300.0,68.2421,68.289,68.1795,68.289,22300.0
2011-02-23 14:55:00,87.35,87.59,87.31,87.59,13700.0,68.3203,68.508,68.289,68.508,13700.0
2011-02-23 15:00:00,87.6,87.69,87.56,87.61,12200.0,68.5158,68.5862,68.4846,68.5237,12200.0
2011-02-23 15:05:00,87.66,87.69,87.5,87.5,16100.0,68.5628,68.5862,68.4376,68.4376,16100.0
2011-02-23 15:10:00,87.51,87.68,87.49,87.56,14700.0,68.4455,68.5784,68.4298,68.4846,14700.0
2011-02-23 15:15:00,87.56,87.65,87.45,87.5,24700.0,68.4846,68.555,68.3985,68.4376,24700.0
2011-02-23 15:20:00,87.55,87.8,87.52,87.69,30300.0,68.4767,68.6723,68.4533,68.5862,30300.0
2011-02-23 15:25:00,87.67,87.74,87.49,87.54,28900.0,68.5706,68.6253,68.4298,68.4689,28900.0
2011-02-23 15:30:00,87.54,87.57,87.39,87.48,35800.0,68.4689,68.4924,68.3516,68.422,35800.0
2011-02-23 15:35:00,87.52,87.6,87.41,87.6,44800.0,68.4533,68.5158,68.3672,68.5158,44800.0
2011-02-23 15:40:00,87.58,87.61,87.43,87.44,39600.0,68.5002,68.5237,68.3829,68.3907,39600.0
2011-02-23 15:45:00,87.42,87.42,87.13,87.27,32900.0,68.3751,68.3751,68.1482,68.2577,32900.0
2011-02-23 15:50:00,87.26,87.32,87.13,87.19,37500.0,68.2499,68.2968,68.1482,68.1952,37500.0
2011-02-23 15:55:00,87.2,87.26,87.11,87.26,54600.0,68.203,68.2499,68.1326,68.2499,54600.0
2011-02-24 09:30:00,87.08,87.08,85.93,86.07,88300.0,68.1091,68.1091,67.2097,67.3192,88300.0
2011-02-24 09:35:00,86.08,86.3,85.95,86.11,68300.0,67.327,67.4991,67.2253,67.3505,68300.0
2011-02-24 09:40:00,86.22,86.5,86.14,86.46,131800.0,67.4365,67.6555,67.3739,67.6242,131800.0
2011-02-24 09:45:00,86.47,86.93,86.47,86.91,47700.0,67.632,67.9918,67.632,67.9762,47700.0
2011-02-24 09:50:00,86.9,86.98,86.73,86.91,22200.0,67.9683,68.0309,67.8354,67.9762,22200.0
2011-02-24 09:55:00,86.9,87.65,86.85,87.53,42200.0,67.9683,68.555,67.9292,68.4611,42200.0
2011-02-24 10:00:00,87.49,87.54,87.08,87.37,22600.0,68.4298,68.4689,68.1091,68.336,22600.0
2011-02-24 10:05:00,87.34,87.62,87.25,87.55,72300.0,68.3125,68.5315,68.2421,68.4767,72300.0
2011-02-24 10:10:00,87.61,87.66,87.36,87.56,20700.0,68.5237,68.5628,68.3281,68.4846,20700.0
2011-02-24 10:15:00,87.54,87.8,87.35,87.77,47700.0,68.4689,68.6723,68.3203,68.6488,47700.0
2011-02-24 10:20:00,87.78,88.05,87.63,87.86,52400.0,68.6566,68.8678,68.5393,68.7192,52400.0
2011-02-24 10:25:00,87.83,88.17,87.64,87.98,76100.0,68.6957,68.9617,68.5471,68.8131,76100.0
2011-02-24 10:30:00,87.98,87.98,87.38,87.47,10800.0,68.8131,68.8131,68.3438,68.4142,10800.0
2011-02-24 10:35:00,87.53,87.58,87.23,87.23,18700.0,68.4611,68.5002,68.2265,68.2265,18700.0
2011-02-24 10:40:00,87.26,87.32,87.02,87.32,10900.0,68.2499,68.2968,68.0622,68.2968,10900.0
2011-02-24 10:45:00,87.32,87.4,87.03,87.4,26400.0,68.2968,68.3594,68.07,68.3594,26400.0
2011-02-24 10:50:00,87.47,87.59,87.27,87.46,9600.0,68.4142,68.508,68.2577,68.4063,9600.0
2011-02-24 10:55:00,87.43,87.62,87.26,87.36,15500.0,68.3829,68.5315,68.2499,68.3281,15500.0
2011-02-24 11:00:00,87.34,87.45,87.24,87.36,7700.0,68.3125,68.3985,68.2343,68.3281,7700.0
2011-02-24 11:05:00,87.36,87.62,87.3,87.5,14700.0,68.3281,68.5315,68.2812,68.4376,14700.0
2011-02-24 11:10:00,87.48,87.6,87.17,87.19,19900.0,68.422,68.5158,68.1795,68.1952,19900.0
2011-02-24 11:15:00,87.17,87.42,87.13,87.42,6100.0,68.1795,68.3751,68.1482,68.3751,6100.0
2011-02-24 11:20:00,87.4,87.47,87.24,87.3,6300.0,68.3594,68.4142,68.2343,68.2812,6300.0
2011-02-24 11:25:00,87.35,87.7,87.34,87.58,9800.0,68.3203,68.5941,68.3125,68.5002,9800.0
2011-02-24 11:30:00,87.55,87.73,87.49,87.62,9100.0,68.4767,68.6175,68.4298,68.5315,9100.0
2011-02-24 11:35:00,87.62,87.63,87.35,87.47,13900.0,68.5315,68.5393,68.3203,68.4142,13900.0
2011-02-24 11:40:00,87.44,87.57,87.36,87.36,14300.0,68.3907,68.4924,68.3281,68.3281,14300.0
2011-02-24 11:45:00,87.3,87.3,86.73,86.87,18600.0,68.2812,68.2812,67.8354,67.9449,18600.0
2011-02-24 11:50:00,86.96,87.01,86.86,86.96,7700.0,68.0153,68.0544,67.9371,68.0153,7700.0
2011-02-24 11:55:00,87.02,87.06,86.88,86.88,16500.0,68.0622,68.0935,67.9527,67.9527,16500.0
2011-02-24 12:00:00,86.92,87.0,86.54,86.62,9100.0,67.984,68.0466,67.6868,67.7493,9100.0
2011-02-24 12:05:00,86.68,86.72,86.38,86.41,14800.0,67.7963,67.8276,67.5616,67.5851,14800.0
2011-02-24 12:10:00,86.42,86.89,86.42,86.89,7000.0,67.5929,67.9605,67.5929,67.9605,7000.0
2011-02-24 12:15:00,86.86,86.98,86.76,86.94,2100.0,67.9371,68.0309,67.8588,67.9996,2100.0
2011-02-24 12:20:00,86.98,86.99,86.83,86.84,3600.0,68.0309,68.0387,67.9136,67.9214,3600.0
2011-02-24 12:25:00,86.84,86.84,86.51,86.51,9300.0,67.9214,67.9214,67.6633,67.6633,9300.0
2011-02-24 12:30:00,86.55,86.66,86.47,86.49,14600.0,67.6946,67.7806,67.632,67.6477,14600.0
2011-02-24 12:35:00,86.5,86.77,86.43,86.77,12900.0,67.6555,67.8667,67.6007,67.8667,12900.0
2011-02-24 12:40:00,86.77,86.78,86.53,86.53,1400.0,67.8667,67.8745,67.679,67.679,1400.0
2011-02-24 12:45:00,86.56,86.65,86.43,86.64,6500.0,67.7024,67.7728,67.6007,67.765,6500.0
2011-02-24 12:50:00,86.67,86.86,86.58,86.83,14000.0,67.7885,67.9371,67.7181,67.9136,14000.0
2011-02-24 12:55:00,86.83,87.02,86.83,86.95,17000.0,67.9136,68.0622,67.9136,68.0075,17000.0
2011-02-24 13:00:00,86.98,87.14,86.92,87.1,6600.0,68.0309,68.1561,67.984,68.1248,6600.0
2011-02-24 13:05:00,87.08,87.2,86.87,86.87,3500.0,68.1091,68.203,67.9449,67.9449,3500.0
2011-02-24 13:10:00,86.88,87.14,86.88,87.03,4600.0,67.9527,68.1561,67.9527,68.07,4600.0
2011-02-24 13:15:00,86.99,87.19,86.99,87.07,3200.0,68.0387,68.1952,68.0387,68.1013,3200.0
2011-02-24 13:20:00,87.08,87.09,86.79,86.87,10600.0,68.1091,68.117,67.8823,67.9449,10600.0
2011-02-24 13:25:00,86.87,86.87,86.72,86.77,4300.0,67.9449,67.9449,67.8276,67.8667,4300.0
2011-02-24 13:30:00,86.79,86.92,86.79,86.92,4600.0,67.8823,67.984,67.8823,67.984,4600.0
2011-02-24 13:35:00,86.85,86.97,86.79,86.91,5900.0,67.9292,68.0231,67.8823,67.9762,5900.0
2011-02-24 13:40:00,86.94,86.95,86.61,86.64,5400.0,67.9996,68.0075,67.7415,67.765,5400.0
2011-02-24 13:45:00,86.58,86.62,86.45,86.5,11300.0,67.7181,67.7493,67.6164,67.6555,11300.0
2011-02-24 13:50:00,86.52,86.7,86.52,86.67,3900.0,67.6711,67.8119,67.6711,67.7885,3900.0
2011-02-24 13:55:00,86.61,86.61,86.4,86.49,10900.0,67.7415,67.7415,67.5773,67.6477,10900.0
2011-02-24 14:00:00,86.52,86.76,86.49,86.72,11900.0,67.6711,67.8588,67.6477,67.8276,11900.0
2011-02-24 14:05:00,86.72,86.84,86.59,86.84,6900.0,67.8276,67.9214,67.7259,67.9214,6900.0
2011-02-24 14:10:00,86.85,87.1,86.84,87.1,5200.0,67.9292,68.1248,67.9214,68.1248,5200.0
2011-02-24 14:15:00,87.11,87.26,87.05,87.21,9800.0,68.1326,68.2499,68.0857,68.2108,9800.0
2011-02-24 14:20:00,87.2,87.21,86.99,87.21,6900.0,68.203,68.2108,68.0387,68.2108,6900.0
2011-02-24 14:25:00,87.22,87.33,87.15,87.19,8200.0,68.2186,68.3047,68.1639,68.1952,8200.0
2011-02-24 14:30:00,87.19,87.48,87.05,87.48,9500.0,68.1952,68.422,68.0857,68.422,9500.0
2011-02-24 14:35:00,87.5,87.5,87.26,87.42,10200.0,68.4376,68.4376,68.2499,68.3751,10200.0
2011-02-24 14:40:00,87.42,87.51,87.26,87.33,14200.0,68.3751,68.4455,68.2499,68.3047,14200.0
2011-02-24 14:45:00,87.32,87.46,87.18,87.38,15500.0,68.2968,68.4063,68.1873,68.3438,15500.0
2011-02-24 14:50:00,87.35,87.35,87.15,87.22,8100.0,68.3203,68.3203,68.1639,68.2186,8100.0
2011-02-24 14:55:00,87.26,87.48,87.22,87.45,13800.0,68.2499,68.422,68.2186,68.3985,13800.0
2011-02-24 15:00:00,87.4,87.51,87.28,87.29,9500.0,68.3594,68.4455,68.2656,68.2734,9500.0
2011-02-24 15:05:00,87.32,87.73,87.28,87.66,10000.0,68.2968,68.6175,68.2656,68.5628,10000.0
2011-02-24 15:10:00,87.63,87.76,87.45,87.69,8300.0,68.5393,68.641,68.3985,68.5862,8300.0
2011-02-24 15:15:00,87.71,87.77,87.64,87.69,8600.0,68.6019,68.6488,68.5471,68.5862,8600.0
2011-02-24 15:20:00,87.63,87.83,87.63,87.79,13400.0,68.5393,68.6957,68.5393,68.6645,13400.0
2011-02-24 15:25:00,87.81,87.86,87.66,87.69,12600.0,68.6801,68.7192,68.5628,68.5862,12600.0
2011-02-24 15:30:00,87.69,87.85,87.69,87.75,8500.0,68.5862,68.7114,68.5862,68.6332,8500.0
2011-02-24 15:35:00,87.77,87.93,87.71,87.8,34600.0,68.6488,68.774,68.6019,68.6723,34600.0
2011-02-24 15:40:00,87.79,87.95,87.73,87.82,49000.0,68.6645,68.7896,68.6175,68.6879,49000.0
2011-02-24 15:45:00,87.8,87.85,87.64,87.64,25700.0,68.6723,68.7114,68.5471,68.5471,25700.0
2011-02-24 15:50:00,87.62,87.75,87.49,87.55,18200.0,68.5315,68.6332,68.4298,68.4767,18200.0
2011-02-24 15:55:00,87.56,87.68,87.52,87.58,45000.0,68.4846,68.5784,68.4533,68.5002,45000.0
2011-02-25 09:30:00,88.29,88.93,88.29,88.92,66200.0,69.0555,69.5561,69.0555,69.5483,66200.0
2011-02-25 09:35:00,88.92,89.37,88.92,89.17,96900.0,69.5483,69.9002,69.5483,69.7438,96900.0
2011-02-25 09:40:00,89.19,89.46,89.1,89.14,76400.0,69.7595,69.9706,69.6891,69.7204,76400.0
2011-02-25 09:45:00,89.09,89.1,88.75,88.97,30700.0,69.6812,69.6891,69.4153,69.5874,30700.0
2011-02-25 09:50:00,88.91,88.91,88.45,88.61,17700.0,69.5405,69.5405,69.1807,69.3058,17700.0
2011-02-25 09:55:00,88.6,89.06,88.57,88.99,39900.0,69.298,69.6578,69.2745,69.603,39900.0
2011-02-25 10:00:00,88.96,89.12,88.88,89.0,48600.0,69.5796,69.7047,69.517,69.6109,48600.0
2011-02-25 10:05:00,89.0,89.21,88.99,89.16,57800.0,69.6109,69.7751,69.603,69.736,57800.0
2011-02-25 10:10:00,89.17,89.22,89.07,89.1,19400.0,69.7438,69.7829,69.6656,69.6891,19400.0
2011-02-25 10:15:00,89.1,89.16,88.91,88.95,19500.0,69.6891,69.736,69.5405,69.5717,19500.0
2011-02-25 10:20:00,88.95,88.95,88.8,88.86,23700.0,69.5717,69.5717,69.4544,69.5014,23700.0
2011-02-25 10:25:00,88.84,88.87,88.74,88.81,13400.0,69.4857,69.5092,69.4075,69.4622,13400.0
2011-02-25 10:30:00,88.76,88.83,88.62,88.69,12400.0,69.4231,69.4779,69.3136,69.3684,12400.0
2011-02-25 10:35:00,88.68,88.72,88.62,88.7,61400.0,69.3606,69.3919,69.3136,69.3762,61400.0
2011-02-25 10:40:00,88.69,88.86,88.68,88.77,35100.0,69.3684,69.5014,69.3606,69.431,35100.0
2011-02-25 10:45:00,88.78,88.91,88.76,88.85,24400.0,69.4388,69.5405,69.4231,69.4935,24400.0
2011-02-25 10:50:00,88.85,88.85,88.7,88.78,21300.0,69.4935,69.4935,69.3762,69.4388,21300.0
2011-02-25 10:55:00,88.75,88.83,88.73,88.73,7800.0,69.4153,69.4779,69.3997,69.3997,7800.0
2011-02-25 11:00:00,88.74,88.78,88.62,88.62,10900.0,69.4075,69.4388,69.3136,69.3136,10900.0
2011-02-25 11:05:00,88.63,88.73,88.57,88.73,3800.0,69.3215,69.3997,69.2745,69.3997,3800.0
2011-02-25 11:10:00,88.73,88.89,88.7,88.82,12800.0,69.3997,69.5248,69.3762,69.4701,12800.0
2011-02-25 11:15:00,88.82,88.85,88.66,88.68,10500.0,69.4701,69.4935,69.3449,69.3606,10500.0
2011-02-25 11:20:00,88.68,88.78,88.62,88.68,7400.0,69.3606,69.4388,69.3136,69.3606,7400.0
2011-02-25 11:25:00,88.72,88.76,88.52,88.55,19100.0,69.3919,69.4231,69.2354,69.2589,19100.0
2011-02-25 11:30:00,88.56,88.63,88.52,88.62,11500.0,69.2667,69.3215,69.2354,69.3136,11500.0
2011-02-25 11:35:00,88.62,88.74,88.6,88.7,26800.0,69.3136,69.4075,69.298,69.3762,26800.0
2011-02-25 11:40:00,88.7,88.73,88.65,88.7,52500.0,69.3762,69.3997,69.3371,69.3762,52500.0
2011-02-25 11:45:00,88.7,88.75,88.7,88.7,15100.0,69.3762,69.4153,69.3762,69.3762,15100.0
2011-02-25 11:50:00,88.71,88.85,88.67,88.81,30500.0,69.384,69.4935,69.3527,69.4622,30500.0
2011-02-25 11:55:00,88.81,88.83,88.74,88.74,9300.0,69.4622,69.4779,69.4075,69.4075,9300.0
2011-02-25 12:00:00,88.74,88.85,88.71,88.83,16700.0,69.4075,69.4935,69.384,69.4779,16700.0
2011-02-25 12:05:00,88.83,88.84,88.75,88.81,15300.0,69.4779,69.4857,69.4153,69.4622,15300.0
2011-02-25 12:10:00,88.81,88.82,88.75,88.81,11300.0,69.4622,69.4701,69.4153,69.4622,11300.0
2011-02-25 12:15:00,88.8,88.83,88.75,88.82,11600.0,69.4544,69.4779,69.4153,69.4701,11600.0
2011-02-25 12:20:00,88.82,88.9,88.8,88.85,36300.0,69.4701,69.5326,69.4544,69.4935,36300.0
2011-02-25 12:25:00,88.85,88.92,88.82,88.83,17800.0,69.4935,69.5483,69.4701,69.4779,17800.0
2011-02-25 12:30:00,88.85,88.9,88.8,88.84,11300.0,69.4935,69.5326,69.4544,69.4857,11300.0
2011-02-25 12:35:00,88.85,88.86,88.72,88.72,12700.0,69.4935,69.5014,69.3919,69.3919,12700.0
2011-02-25 12:40:00,88.73,88.74,88.66,88.74,12100.0,69.3997,69.4075,69.3449,69.4075,12100.0
2011-02-25 12:45:00,88.74,88.83,88.65,88.81,47900.0,69.4075,69.4779,69.3371,69.4622,47900.0
2011-02-25 12:50:00,88.8,88.8,88.67,88.74,8100.0,69.4544,69.4544,69.3527,69.4075,8100.0
2011-02-25 12:55:00,88.72,88.77,88.72,88.73,4000.0,69.3919,69.431,69.3919,69.3997,4000.0
2011-02-25 13:00:00,88.74,88.76,88.69,88.7,4400.0,69.4075,69.4231,69.3684,69.3762,4400.0
2011-02-25 13:05:00,88.73,88.82,88.71,88.79,8100.0,69.3997,69.4701,69.384,69.4466,8100.0
2011-02-25 13:10:00,88.79,88.86,88.75,88.83,11000.0,69.4466,69.5014,69.4153,69.4779,11000.0
2011-02-25 13:15:00,88.86,88.89,88.79,88.82,17800.0,69.5014,69.5248,69.4466,69.4701,17800.0
2011-02-25 13:20:00,88.83,88.85,88.67,88.73,34200.0,69.4779,69.4935,69.3527,69.3997,34200.0
2011-02-25 13:25:00,88.72,88.75,88.63,88.63,11500.0,69.3919,69.4153,69.3215,69.3215,11500.0
2011-02-25 13:30:00,88.63,88.67,88.54,88.54,10600.0,69.3215,69.3527,69.2511,69.2511,10600.0
2011-02-25 13:35:00,88.54,88.63,88.52,88.62,8200.0,69.2511,69.3215,69.2354,69.3136,8200.0
2011-02-25 13:40:00,88.64,88.74,88.64,88.69,10500.0,69.3293,69.4075,69.3293,69.3684,10500.0
2011-02-25 13:45:00,88.69,88.74,88.56,88.56,5400.0,69.3684,69.4075,69.2667,69.2667,5400.0
2011-02-25 13:50:00,88.57,88.69,88.57,88.6,9000.0,69.2745,69.3684,69.2745,69.298,9000.0
2011-02-25 13:55:00,88.64,88.64,88.53,88.62,5600.0,69.3293,69.3293,69.2432,69.3136,5600.0
2011-02-25 14:00:00,88.65,88.67,88.6,88.63,13000.0,69.3371,69.3527,69.298,69.3215,13000.0
2011-02-25 14:05:00,88.61,88.95,88.61,88.95,13000.0,69.3058,69.5717,69.3058,69.5717,13000.0
2011-02-25 14:10:00,88.94,88.94,88.84,88.87,7900.0,69.5639,69.5639,69.4857,69.5092,7900.0
2011-02-25 14:15:00,88.86,89.07,88.86,88.94,14400.0,69.5014,69.6656,69.5014,69.5639,14400.0
2011-02-25 14:20:00,88.94,88.94,88.75,88.81,16000.0,69.5639,69.5639,69.4153,69.4622,16000.0
2011-02-25 14:25:00,88.81,88.86,88.67,88.69,12700.0,69.4622,69.5014,69.3527,69.3684,12700.0
2011-02-25 14:30:00,88.69,88.73,88.67,88.67,29500.0,69.3684,69.3997,69.3527,69.3527,29500.0
2011-02-25 14:35:00,88.67,88.68,88.54,88.55,15500.0,69.3527,69.3606,69.2511,69.2589,15500.0
2011-02-25 14:40:00,88.56,88.58,88.48,88.55,26200.0,69.2667,69.2824,69.2041,69.2589,26200.0
2011-02-25 14:45:00,88.56,88.61,88.48,88.53,11300.0,69.2667,69.3058,69.2041,69.2432,11300.0
2011-02-25 14:50:00,88.54,88.56,88.48,88.54,10500.0,69.2511,69.2667,69.2041,69.2511,10500.0
2011-02-25 14:55:00,88.55,88.61,88.53,88.61,16000.0,69.2589,69.3058,69.2432,69.3058,16000.0
2011-02-25 15:00:00,88.59,88.62,88.55,88.62,8300.0,69.2902,69.3136,69.2589,69.3136,8300.0
2011-02-25 15:05:00,88.63,88.79,88.63,88.79,6200.0,69.3215,69.4466,69.3215,69.4466,6200.0
2011-02-25 15:10:00,88.81,88.87,88.72,88.76,9900.0,69.4622,69.5092,69.3919,69.4231,9900.0
2011-02-25 15:15:00,88.75,88.75,88.68,88.71,6700.0,69.4153,69.4153,69.3606,69.384,6700.0
2011-02-25 15:20:00,88.69,88.69,88.55,88.62,12700.0,69.3684,69.3684,69.2589,69.3136,12700.0
2011-02-25 15:25:00,88.61,88.79,88.6,88.65,27500.0,69.3058,69.4466,69.298,69.3371,27500.0
2011-02-25 15:30:00,88.66,88.71,88.56,88.57,14700.0,69.3449,69.384,69.2667,69.2745,14700.0
2011-02-25 15:35:00,88.56,88.67,88.54,88.62,12500.0,69.2667,69.3527,69.2511,69.3136,12500.0
2011-02-25 15:40:00,88.62,88.62,88.51,88.59,17300.0,69.3136,69.3136,69.2276,69.2902,17300.0
2011-02-25 15:45:00,88.61,88.82,88.61,88.69,38200.0,69.3058,69.4701,69.3058,69.3684,38200.0
2011-02-25 15:50:00,88.7,88.7,88.55,88.64,46200.0,69.3762,69.3762,69.2589,69.3293,46200.0
2011-02-25 15:55:00,88.67,88.67,88.54,88.62,71300.0,69.3527,69.3527,69.2511,69.3136,71300.0
2011-02-28 09:30:00,89.17,89.36,88.97,89.17,18100.0,69.7438,69.8924,69.5874,69.7438,18100.0
2011-02-28 09:35:00,89.2,89.4,89.18,89.4,15600.0,69.7673,69.9237,69.7516,69.9237,15600.0
2011-02-28 09:40:00,89.39,89.55,89.38,89.55,37800.0,69.9159,70.041,69.9081,70.041,37800.0
2011-02-28 09:45:00,89.59,89.66,89.4,89.47,55200.0,70.0723,70.1271,69.9237,69.9785,55200.0
2011-02-28 09:50:00,89.48,89.5,89.36,89.47,10200.0,69.9863,70.0019,69.8924,69.9785,10200.0
2011-02-28 09:55:00,89.47,89.55,89.34,89.34,22600.0,69.9785,70.041,69.8768,69.8768,22600.0
2011-02-28 10:00:00,89.33,89.64,89.33,89.6,14600.0,69.869,70.1114,69.869,70.0801,14600.0
2011-02-28 10:05:00,89.6,89.62,89.4,89.43,18600.0,70.0801,70.0958,69.9237,69.9472,18600.0
2011-02-28 10:10:00,89.42,89.44,89.16,89.22,13300.0,69.9394,69.955,69.736,69.7829,13300.0
2011-02-28 10:15:00,89.26,89.33,89.23,89.29,12700.0,69.8142,69.869,69.7907,69.8377,12700.0
2011-02-28 10:20:00,89.34,89.63,89.25,89.63,24900.0,69.8768,70.1036,69.8064,70.1036,24900.0
2011-02-28 10:25:00,89.56,89.67,89.47,89.5,25300.0,70.0489,70.1349,69.9785,70.0019,25300.0
2011-02-28 10:30:00,89.5,89.64,89.49,89.61,24000.0,70.0019,70.1114,69.9941,70.088,24000.0
2011-02-28 10:35:00,89.57,89.63,89.43,89.47,12100.0,70.0567,70.1036,69.9472,69.9785,12100.0
2011-02-28 10:40:00,89.46,89.54,89.4,89.49,12300.0,69.9706,70.0332,69.9237,69.9941,12300.0
2011-02-28 10:45:00,89.52,89.55,89.41,89.5,11100.0,70.0176,70.041,69.9315,70.0019,11100.0
2011-02-28 10:50:00,89.51,89.58,89.45,89.58,12800.0,70.0097,70.0645,69.9628,70.0645,12800.0
2011-02-28 10:55:00,89.6,89.75,89.56,89.72,12100.0,70.0801,70.1975,70.0489,70.174,12100.0
2011-02-28 11:00:00,89.72,89.73,89.62,89.62,8800.0,70.174,70.1818,70.0958,70.0958,8800.0
2011-02-28 11:05:00,89.62,89.67,89.59,89.64,2400.0,70.0958,70.1349,70.0723,70.1114,2400.0
2011-02-28 11:10:00,89.63,89.7,89.6,89.7,8200.0,70.1036,70.1584,70.0801,70.1584,8200.0
2011-02-28 11:15:00,89.67,89.71,89.48,89.57,3600.0,70.1349,70.1662,69.9863,70.0567,3600.0
2011-02-28 11:20:00,89.58,89.58,89.5,89.54,2900.0,70.0645,70.0645,70.0019,70.0332,2900.0
2011-02-28 11:25:00,89.51,89.55,89.38,89.38,5800.0,70.0097,70.041,69.9081,69.9081,5800.0
2011-02-28 11:30:00,89.37,89.39,89.31,89.35,3700.0,69.9002,69.9159,69.8533,69.8846,3700.0
2011-02-28 11:35:00,89.38,89.38,89.27,89.32,6800.0,69.9081,69.9081,69.822,69.8611,6800.0
2011-02-28 11:40:00,89.27,89.37,89.27,89.29,8100.0,69.822,69.9002,69.822,69.8377,8100.0
2011-02-28 11:45:00,89.28,89.4,89.28,89.4,4200.0,69.8299,69.9237,69.8299,69.9237,4200.0
2011-02-28 11:50:00,89.39,89.53,89.39,89.48,17700.0,69.9159,70.0254,69.9159,69.9863,17700.0
2011-02-28 11:55:00,89.5,89.52,89.46,89.46,5000.0,70.0019,70.0176,69.9706,69.9706,5000.0
2011-02-28 12:00:00,89.47,89.49,89.34,89.37,7500.0,69.9785,69.9941,69.8768,69.9002,7500.0
2011-02-28 12:05:00,89.38,89.52,89.36,89.51,6000.0,69.9081,70.0176,69.8924,70.0097,6000.0
2011-02-28 12:10:00,89.52,89.56,89.46,89.47,14400.0,70.0176,70.0489,69.9706,69.9785,14400.0
2011-02-28 12:15:00,89.49,89.5,89.47,89.5,1800.0,69.9941,70.0019,69.9785,70.0019,1800.0
2011-02-28 12:20:00,89.51,89.61,89.5,89.57,5300.0,70.0097,70.088,70.0019,70.0567,5300.0
2011-02-28 12:25:00,89.55,89.62,89.53,89.56,5500.0,70.041,70.0958,70.0254,70.0489,5500.0
2011-02-28 12:30:00,89.57,89.58,89.51,89.53,5900.0,70.0567,70.0645,70.0097,70.0254,5900.0
2011-02-28 12:35:00,89.58,89.58,89.5,89.5,3200.0,70.0645,70.0645,70.0019,70.0019,3200.0
2011-02-28 12:40:00,89.51,89.54,89.49,89.53,2100.0,70.0097,70.0332,69.9941,70.0254,2100.0
2011-02-28 12:45:00,89.51,89.51,89.34,89.34,3700.0,70.0097,70.0097,69.8768,69.8768,3700.0
2011-02-28 12:50:00,89.38,89.45,89.27,89.3,3400.0,69.9081,69.9628,69.822,69.8455,3400.0
2011-02-28 12:55:00,89.3,89.31,89.05,89.11,9300.0,69.8455,69.8533,69.65,69.6969,9300.0
2011-02-28 13:00:00,89.11,89.12,88.95,88.95,6800.0,69.6969,69.7047,69.5717,69.5717,6800.0
2011-02-28 13:05:00,88.97,88.97,88.84,88.88,5300.0,69.5874,69.5874,69.4857,69.517,5300.0
2011-02-28 13:10:00,88.86,88.98,88.82,88.93,5700.0,69.5014,69.5952,69.4701,69.5561,5700.0
2011-02-28 13:15:00,88.98,89.04,88.9,89.01,7300.0,69.5952,69.6421,69.5326,69.6187,7300.0
2011-02-28 13:20:00,89.01,89.02,88.91,89.01,9000.0,69.6187,69.6265,69.5405,69.6187,9000.0
2011-02-28 13:25:00,89.01,89.03,88.87,89.01,13700.0,69.6187,69.6343,69.5092,69.6187,13700.0
2011-02-28 13:30:00,89.01,89.09,88.97,89.07,8700.0,69.6187,69.6812,69.5874,69.6656,8700.0
2011-02-28 13:35:00,89.08,89.09,88.98,89.05,8300.0,69.6734,69.6812,69.5952,69.65,8300.0
2011-02-28 13:40:00,89.1,89.24,89.09,89.17,11500.0,69.6891,69.7986,69.6812,69.7438,11500.0
2011-02-28 13:45:00,89.14,89.17,89.02,89.15,11200.0,69.7204,69.7438,69.6265,69.7282,11200.0
2011-02-28 13:50:00,89.16,89.16,89.01,89.01,4000.0,69.736,69.736,69.6187,69.6187,4000.0
2011-02-28 13:55:00,89.01,89.06,88.85,88.87,10900.0,69.6187,69.6578,69.4935,69.5092,10900.0
2011-02-28 14:00:00,88.84,88.89,88.74,88.8,5600.0,69.4857,69.5248,69.4075,69.4544,5600.0
2011-02-28 14:05:00,88.8,88.91,88.77,88.8,11400.0,69.4544,69.5405,69.431,69.4544,11400.0
2011-02-28 14:10:00,88.8,88.91,88.77,88.9,6800.0,69.4544,69.5405,69.431,69.5326,6800.0
2011-02-28 14:15:00,88.9,88.92,88.86,88.87,4500.0,69.5326,69.5483,69.5014,69.5092,4500.0
2011-02-28 14:20:00,88.88,88.9,88.72,88.75,14100.0,69.517,69.5326,69.3919,69.4153,14100.0
2011-02-28 14:25:00,88.75,88.94,88.75,88.81,12700.0,69.4153,69.5639,69.4153,69.4622,12700.0
2011-02-28 14:30:00,88.82,88.96,88.78,88.96,26000.0,69.4701,69.5796,69.4388,69.5796,26000.0
2011-02-28 14:35:00,88.97,88.99,88.89,88.9,9300.0,69.5874,69.603,69.5248,69.5326,9300.0
2011-02-28 14:40:00,88.91,88.97,88.87,88.92,6900.0,69.5405,69.5874,69.5092,69.5483,6900.0
2011-02-28 14:45:00,88.92,88.96,88.87,88.88,4800.0,69.5483,69.5796,69.5092,69.517,4800.0
2011-02-28 14:50:00,88.88,88.9,88.78,88.8,10000.0,69.517,69.5326,69.4388,69.4544,10000.0
2011-02-28 14:55:00,88.83,88.99,88.8,88.96,7700.0,69.4779,69.603,69.4544,69.5796,7700.0
2011-02-28 15:00:00,88.97,88.98,88.87,88.87,13300.0,69.5874,69.5952,69.5092,69.5092,13300.0
2011-02-28 15:05:00,88.88,88.96,88.83,88.83,15000.0,69.517,69.5796,69.4779,69.4779,15000.0
2011-02-28 15:10:00,88.83,89.01,88.83,89.0,16200.0,69.4779,69.6187,69.4779,69.6109,16200.0
2011-02-28 15:15:00,88.99,89.01,88.93,88.97,27400.0,69.603,69.6187,69.5561,69.5874,27400.0
2011-02-28 15:20:00,88.96,89.04,88.95,89.01,26900.0,69.5796,69.6421,69.5717,69.6187,26900.0
2011-02-28 15:25:00,89.01,89.05,88.99,89.02,14200.0,69.6187,69.65,69.603,69.6265,14200.0
2011-02-28 15:30:00,89.0,89.16,88.99,89.13,24200.0,69.6109,69.736,69.603,69.7125,24200.0
2011-02-28 15:35:00,89.16,89.2,89.12,89.13,28900.0,69.736,69.7673,69.7047,69.7125,28900.0
2011-02-28 15:40:00,89.13,89.13,89.01,89.11,37100.0,69.7125,69.7125,69.6187,69.6969,37100.0
2011-02-28 15:45:00,89.11,89.16,89.01,89.08,49300.0,69.6969,69.736,69.6187,69.6734,49300.0
2011-02-28 15:50:00,89.08,89.17,89.05,89.13,41800.0,69.6734,69.7438,69.65,69.7125,41800.0
2011-02-28 15:55:00,89.14,89.37,89.08,89.21,229900.0,69.7204,69.9002,69.6734,69.7751,229900.0
2011-03-01 09:30:00,89.64,89.7,89.4,89.58,25300.0,70.1114,70.1584,69.9237,70.0645,25300.0
2011-03-01 09:35:00,89.59,89.63,89.19,89.19,18800.0,70.0723,70.1036,69.7595,69.7595,18800.0
2011-03-01 09:40:00,89.2,89.2,88.61,88.67,34900.0,69.7673,69.7673,69.3058,69.3527,34900.0
2011-03-01 09:45:00,88.7,89.25,88.7,89.24,50700.0,69.3762,69.8064,69.3762,69.7986,50700.0
2011-03-01 09:50:00,89.22,89.29,89.08,89.16,8000.0,69.7829,69.8377,69.6734,69.736,8000.0
2011-03-01 09:55:00,89.16,89.16,88.8,88.88,10100.0,69.736,69.736,69.4544,69.517,10100.0
2011-03-01 10:00:00,88.84,89.12,88.69,88.82,27500.0,69.4857,69.7047,69.3684,69.4701,27500.0
2011-03-01 10:05:00,88.81,88.81,88.4,88.65,26900.0,69.4622,69.4622,69.1416,69.3371,26900.0
2011-03-01 10:10:00,88.61,88.65,88.37,88.41,15300.0,69.3058,69.3371,69.1181,69.1494,15300.0
2011-03-01 10:15:00,88.38,88.47,88.16,88.23,11700.0,69.1259,69.1963,68.9538,69.0086,11700.0
2011-03-01 10:20:00,88.22,88.37,88.18,88.35,9500.0,69.0008,69.1181,68.9695,69.1025,9500.0
2011-03-01 10:25:00,88.35,88.36,88.08,88.13,12900.0,69.1025,69.1103,68.8913,68.9304,12900.0
2011-03-01 10:30:00,88.1,88.1,87.9,88.04,11500.0,68.9069,68.9069,68.7505,68.86,11500.0
2011-03-01 10:35:00,88.06,88.14,87.89,88.08,6600.0,68.8756,68.9382,68.7427,68.8913,6600.0
2011-03-01 10:40:00,88.13,88.44,88.13,88.38,30800.0,68.9304,69.1728,68.9304,69.1259,30800.0
2011-03-01 10:45:00,88.38,88.41,88.21,88.22,9100.0,69.1259,69.1494,68.993,69.0008,9100.0
2011-03-01 10:50:00,88.16,88.62,88.16,88.56,12500.0,68.9538,69.3136,68.9538,69.2667,12500.0
2011-03-01 10:55:00,88.57,88.78,88.55,88.75,9600.0,69.2745,69.4388,69.2589,69.4153,9600.0
2011-03-01 11:00:00,88.75,88.91,88.74,88.87,22100.0,69.4153,69.5405,69.4075,69.5092,22100.0
2011-03-01 11:05:00,88.87,88.87,88.72,88.76,13400.0,69.5092,69.5092,69.3919,69.4231,13400.0
2011-03-01 11:10:00,88.75,88.83,88.54,88.58,15100.0,69.4153,69.4779,69.2511,69.2824,15100.0
2011-03-01 11:15:00,88.59,88.76,88.57,88.65,13300.0,69.2902,69.4231,69.2745,69.3371,13300.0
2011-03-01 11:20:00,88.64,88.76,88.42,88.42,15300.0,69.3293,69.4231,69.1572,69.1572,15300.0
2011-03-01 11:25:00,88.46,88.46,88.23,88.23,11800.0,69.1885,69.1885,69.0086,69.0086,11800.0
2011-03-01 11:30:00,88.21,88.21,88.07,88.21,13200.0,68.993,68.993,68.8835,68.993,13200.0
2011-03-01 11:35:00,88.21,88.22,87.97,87.97,7200.0,68.993,69.0008,68.8052,68.8052,7200.0
2011-03-01 11:40:00,87.99,88.06,87.92,88.06,7700.0,68.8209,68.8756,68.7661,68.8756,7700.0
2011-03-01 11:45:00,88.06,88.06,87.69,87.71,13900.0,68.8756,68.8756,68.5862,68.6019,13900.0
2011-03-01 11:50:00,87.69,87.73,87.48,87.6,15700.0,68.5862,68.6175,68.422,68.5158,15700.0
2011-03-01 11:55:00,87.59,87.61,87.4,87.41,10000.0,68.508,68.5237,68.3594,68.3672,10000.0
2011-03-01 12:00:00,87.38,87.38,87.16,87.3,21700.0,68.3438,68.3438,68.1717,68.2812,21700.0
2011-03-01 12:05:00,87.3,87.4,87.24,87.24,27100.0,68.2812,68.3594,68.2343,68.2343,27100.0
2011-03-01 12:10:00,87.24,87.37,87.2,87.21,19200.0,68.2343,68.336,68.203,68.2108,19200.0
2011-03-01 12:15:00,87.22,87.34,87.18,87.32,12500.0,68.2186,68.3125,68.1873,68.2968,12500.0
2011-03-01 12:20:00,87.32,87.45,87.3,87.31,4900.0,68.2968,68.3985,68.2812,68.289,4900.0
2011-03-01 12:25:00,87.3,87.32,87.14,87.14,7900.0,68.2812,68.2968,68.1561,68.1561,7900.0
2011-03-01 12:30:00,87.14,87.38,87.09,87.33,8100.0,68.1561,68.3438,68.117,68.3047,8100.0
2011-03-01 12:35:00,87.37,87.45,87.34,87.39,10200.0,68.336,68.3985,68.3125,68.3516,10200.0
2011-03-01 12:40:00,87.42,87.6,87.42,87.6,15700.0,68.3751,68.5158,68.3751,68.5158,15700.0
2011-03-01 12:45:00,87.59,87.71,87.53,87.64,24300.0,68.508,68.6019,68.4611,68.5471,24300.0
2011-03-01 12:50:00,87.64,87.72,87.57,87.59,30900.0,68.5471,68.6097,68.4924,68.508,30900.0
2011-03-01 12:55:00,87.59,87.74,87.57,87.59,16700.0,68.508,68.6253,68.4924,68.508,16700.0
2011-03-01 13:00:00,87.59,87.6,87.37,87.4,25600.0,68.508,68.5158,68.336,68.3594,25600.0
2011-03-01 13:05:00,87.4,87.58,87.4,87.53,9800.0,68.3594,68.5002,68.3594,68.4611,9800.0
2011-03-01 13:10:00,87.47,87.66,87.45,87.59,17600.0,68.4142,68.5628,68.3985,68.508,17600.0
2011-03-01 13:15:00,87.62,87.62,87.36,87.4,39000.0,68.5315,68.5315,68.3281,68.3594,39000.0
2011-03-01 13:20:00,87.41,87.56,87.31,87.44,68300.0,68.3672,68.4846,68.289,68.3907,68300.0
2011-03-01 13:25:00,87.41,87.45,87.17,87.4,19700.0,68.3672,68.3985,68.1795,68.3594,19700.0
2011-03-01 13:30:00,87.34,87.49,87.34,87.37,11400.0,68.3125,68.4298,68.3125,68.336,11400.0
2011-03-01 13:35:00,87.37,87.38,87.27,87.32,29600.0,68.336,68.3438,68.2577,68.2968,29600.0
2011-03-01 13:40:00,87.33,87.36,87.07,87.07,9200.0,68.3047,68.3281,68.1013,68.1013,9200.0
2011-03-01 13:45:00,87.08,87.27,87.08,87.14,9000.0,68.1091,68.2577,68.1091,68.1561,9000.0
2011-03-01 13:50:00,87.13,87.18,87.04,87.08,9700.0,68.1482,68.1873,68.0778,68.1091,9700.0
2011-03-01 13:55:00,87.12,87.38,87.12,87.27,11500.0,68.1404,68.3438,68.1404,68.2577,11500.0
2011-03-01 14:00:00,87.28,87.28,87.01,87.02,23100.0,68.2656,68.2656,68.0544,68.0622,23100.0
2011-03-01 14:05:00,87.02,87.1,86.9,87.02,40000.0,68.0622,68.1248,67.9683,68.0622,40000.0
2011-03-01 14:10:00,87.02,87.07,86.75,86.81,19700.0,68.0622,68.1013,67.851,67.898,19700.0
2011-03-01 14:15:00,86.81,86.91,86.67,86.9,31800.0,67.898,67.9762,67.7885,67.9683,31800.0
2011-03-01 14:20:00,86.9,86.92,86.67,86.67,13100.0,67.9683,67.984,67.7885,67.7885,13100.0
2011-03-01 14:25:00,86.66,86.83,86.53,86.54,15800.0,67.7806,67.9136,67.679,67.6868,15800.0
2011-03-01 14:30:00,86.58,86.71,86.47,86.47,20900.0,67.7181,67.8197,67.632,67.632,20900.0
2011-03-01 14:35:00,86.46,86.49,86.34,86.48,23600.0,67.6242,67.6477,67.5303,67.6398,23600.0
2011-03-01 14:40:00,86.47,86.63,86.41,86.57,17900.0,67.632,67.7572,67.5851,67.7102,17900.0
2011-03-01 14:45:00,86.56,86.6,86.45,86.54,12800.0,67.7024,67.7337,67.6164,67.6868,12800.0
2011-03-01 14:50:00,86.55,86.79,86.53,86.65,46800.0,67.6946,67.8823,67.679,67.7728,46800.0
2011-03-01 14:55:00,86.66,86.66,86.42,86.43,51900.0,67.7806,67.7806,67.5929,67.6007,51900.0
2011-03-01 15:00:00,86.4,86.62,86.39,86.53,20900.0,67.5773,67.7493,67.5695,67.679,20900.0
2011-03-01 15:05:00,86.49,86.53,86.38,86.38,28500.0,67.6477,67.679,67.5616,67.5616,28500.0
2011-03-01 15:10:00,86.35,86.4,86.28,86.31,39900.0,67.5382,67.5773,67.4834,67.5069,39900.0
2011-03-01 15:15:00,86.34,86.83,86.33,86.83,36700.0,67.5303,67.9136,67.5225,67.9136,36700.0
2011-03-01 15:20:00,86.89,86.92,86.69,86.78,61000.0,67.9605,67.984,67.8041,67.8745,61000.0
2011-03-01 15:25:00,86.81,86.82,86.62,86.75,32300.0,67.898,67.9058,67.7493,67.851,32300.0
2011-03-01 15:30:00,86.75,87.01,86.73,87.01,40800.0,67.851,68.0544,67.8354,68.0544,40800.0
2011-03-01 15:35:00,87.01,87.09,86.87,86.94,23400.0,68.0544,68.117,67.9449,67.9996,23400.0
2011-03-01 15:40:00,86.94,87.04,86.92,86.95,39900.0,67.9996,68.0778,67.984,68.0075,39900.0
2011-03-01 15:45:00,86.96,87.0,86.67,86.8,81000.0,68.0153,68.0466,67.7885,67.8901,81000.0
2011-03-01 15:50:00,86.81,86.9,86.75,86.88,83500.0,67.898,67.9683,67.851,67.9527,83500.0
2011-03-01 15:55:00,86.87,86.97,86.74,86.75,96800.0,67.9449,68.0231,67.8432,67.851,96800.0
2011-03-02 09:30:00,86.58,86.8,86.4,86.52,41500.0,67.7181,67.8901,67.5773,67.6711,41500.0
2011-03-02 09:35:00,86.52,86.9,86.42,86.65,28300.0,67.6711,67.9683,67.5929,67.7728,28300.0
2011-03-02 09:40:00,86.7,87.41,86.58,87.24,45100.0,67.8119,68.3672,67.7181,68.2343,45100.0
2011-03-02 09:45:00,87.14,87.21,86.55,86.63,31300.0,68.1561,68.2108,67.6946,67.7572,31300.0
2011-03-02 09:50:00,86.62,86.65,86.42,86.6,48200.0,67.7493,67.7728,67.5929,67.7337,48200.0
2011-03-02 09:55:00,86.6,86.65,86.42,86.49,36000.0,67.7337,67.7728,67.5929,67.6477,36000.0
2011-03-02 10:00:00,86.49,86.55,86.41,86.52,42900.0,67.6477,67.6946,67.5851,67.6711,42900.0
2011-03-02 10:05:00,86.5,86.74,86.2,86.32,35600.0,67.6555,67.8432,67.4208,67.5147,35600.0
2011-03-02 10:10:00,86.31,86.34,86.05,86.18,26700.0,67.5069,67.5303,67.3035,67.4052,26700.0
2011-03-02 10:15:00,86.22,86.56,86.12,86.5,15100.0,67.4365,67.7024,67.3583,67.6555,15100.0
2011-03-02 10:20:00,86.54,86.63,86.45,86.48,8100.0,67.6868,67.7572,67.6164,67.6398,8100.0
2011-03-02 10:25:00,86.55,86.65,86.41,86.56,9900.0,67.6946,67.7728,67.5851,67.7024,9900.0
2011-03-02 10:30:00,86.56,86.79,86.44,86.56,21300.0,67.7024,67.8823,67.6086,67.7024,21300.0
2011-03-02 10:35:00,86.58,86.67,86.3,86.39,68900.0,67.7181,67.7885,67.4991,67.5695,68900.0
2011-03-02 10:40:00,86.4,86.53,86.31,86.48,35100.0,67.5773,67.679,67.5069,67.6398,35100.0
2011-03-02 10:45:00,86.47,86.75,86.38,86.71,35700.0,67.632,67.851,67.5616,67.8197,35700.0
2011-03-02 10:50:00,86.78,86.83,86.58,86.59,21100.0,67.8745,67.9136,67.7181,67.7259,21100.0
2011-03-02 10:55:00,86.6,86.78,86.51,86.54,22500.0,67.7337,67.8745,67.6633,67.6868,22500.0
2011-03-02 11:00:00,86.6,86.92,86.4,86.88,54900.0,67.7337,67.984,67.5773,67.9527,54900.0
2011-03-02 11:05:00,86.86,86.88,86.66,86.7,11500.0,67.9371,67.9527,67.7806,67.8119,11500.0
2011-03-02 11:10:00,86.7,86.79,86.64,86.66,13200.0,67.8119,67.8823,67.765,67.7806,13200.0
2011-03-02 11:15:00,86.66,86.67,86.1,86.18,44800.0,67.7806,67.7885,67.3426,67.4052,44800.0
2011-03-02 11:20:00,86.17,86.26,85.82,86.14,46500.0,67.3974,67.4678,67.1236,67.3739,46500.0
2011-03-02 11:25:00,86.15,86.22,86.0,86.16,11800.0,67.3817,67.4365,67.2644,67.3896,11800.0
2011-03-02 11:30:00,86.15,86.18,85.94,86.12,79200.0,67.3817,67.4052,67.2175,67.3583,79200.0
2011-03-02 11:35:00,86.07,86.25,86.04,86.12,42100.0,67.3192,67.46,67.2957,67.3583,42100.0
2011-03-02 11:40:00,86.11,86.25,85.94,85.94,15600.0,67.3505,67.46,67.2175,67.2175,15600.0
2011-03-02 11:45:00,85.97,86.09,85.91,86.06,65000.0,67.241,67.3348,67.194,67.3113,65000.0
2011-03-02 11:50:00,86.06,86.15,85.95,86.01,9700.0,67.3113,67.3817,67.2253,67.2722,9700.0
2011-03-02 11:55:00,85.97,85.97,85.56,85.62,16600.0,67.241,67.241,66.9203,66.9672,16600.0
2011-03-02 12:00:00,85.66,85.94,85.62,85.94,16200.0,66.9985,67.2175,66.9672,67.2175,16200.0
2011-03-02 12:05:00,85.95,86.09,85.84,86.09,13100.0,67.2253,67.3348,67.1393,67.3348,13100.0
2011-03-02 12:10:00,86.08,86.11,85.99,86.02,14500.0,67.327,67.3505,67.2566,67.2801,14500.0
2011-03-02 12:15:00,86.01,86.14,86.0,86.13,6300.0,67.2722,67.3739,67.2644,67.3661,6300.0
2011-03-02 12:20:00,86.12,86.4,86.12,86.38,9400.0,67.3583,67.5773,67.3583,67.5616,9400.0
2011-03-02 12:25:00,86.41,86.52,86.38,86.49,8700.0,67.5851,67.6711,67.5616,67.6477,8700.0
2011-03-02 12:30:00,86.5,86.57,86.43,86.53,40200.0,67.6555,67.7102,67.6007,67.679,40200.0
2011-03-02 12:35:00,86.54,86.63,86.49,86.63,17800.0,67.6868,67.7572,67.6477,67.7572,17800.0
2011-03-02 12:40:00,86.62,86.73,86.62,86.72,8400.0,67.7493,67.8354,67.7493,67.8276,8400.0
2011-03-02 12:45:00,86.65,86.8,86.64,86.76,17800.0,67.7728,67.8901,67.765,67.8588,17800.0
2011-03-02 12:50:00,86.79,86.9,86.69,86.69,22500.0,67.8823,67.9683,67.8041,67.8041,22500.0
2011-03-02 12:55:00,86.67,86.81,86.67,86.77,8500.0,67.7885,67.898,67.7885,67.8667,8500.0
2011-03-02 13:00:00,86.76,86.86,86.7,86.83,6700.0,67.8588,67.9371,67.8119,67.9136,6700.0
2011-03-02 13:05:00,86.82,86.9,86.68,86.68,7000.0,67.9058,67.9683,67.7963,67.7963,7000.0
2011-03-02 13:10:00,86.67,86.68,86.5,86.59,3900.0,67.7885,67.7963,67.6555,67.7259,3900.0
2011-03-02 13:15:00,86.65,86.69,86.55,86.6,6000.0,67.7728,67.8041,67.6946,67.7337,6000.0
2011-03-02 13:20:00,86.61,86.71,86.59,86.66,9800.0,67.7415,67.8197,67.7259,67.7806,9800.0
2011-03-02 13:25:00,86.67,86.74,86.6,86.62,5100.0,67.7885,67.8432,67.7337,67.7493,5100.0
2011-03-02 13:30:00,86.61,86.73,86.57,86.57,6500.0,67.7415,67.8354,67.7102,67.7102,6500.0
2011-03-02 13:35:00,86.57,86.64,86.46,86.56,11300.0,67.7102,67.765,67.6242,67.7024,11300.0
2011-03-02 13:40:00,86.55,86.55,86.23,86.29,11500.0,67.6946,67.6946,67.4443,67.4912,11500.0
2011-03-02 13:45:00,86.3,86.3,86.08,86.16,23400.0,67.4991,67.4991,67.327,67.3896,23400.0
2011-03-02 13:50:00,86.18,86.32,86.16,86.24,3400.0,67.4052,67.5147,67.3896,67.4521,3400.0
2011-03-02 13:55:00,86.17,86.17,86.05,86.12,5300.0,67.3974,67.3974,67.3035,67.3583,5300.0
2011-03-02 14:00:00,86.19,86.31,85.98,85.98,10900.0,67.413,67.5069,67.2488,67.2488,10900.0
2011-03-02 14:05:00,86.04,86.45,86.04,86.42,11600.0,67.2957,67.6164,67.2957,67.5929,11600.0
2011-03-02 14:10:00,86.46,86.63,86.46,86.61,9200.0,67.6242,67.7572,67.6242,67.7415,9200.0
2011-03-02 14:15:00,86.6,86.73,86.48,86.51,127800.0,67.7337,67.8354,67.6398,67.6633,127800.0
2011-03-02 14:20:00,86.52,86.62,86.37,86.5,23400.0,67.6711,67.7493,67.5538,67.6555,23400.0
2011-03-02 14:25:00,86.48,86.57,86.32,86.48,16100.0,67.6398,67.7102,67.5147,67.6398,16100.0
2011-03-02 14:30:00,86.47,86.59,86.41,86.56,23000.0,67.632,67.7259,67.5851,67.7024,23000.0
2011-03-02 14:35:00,86.56,86.7,86.56,86.57,34700.0,67.7024,67.8119,67.7024,67.7102,34700.0
2011-03-02 14:40:00,86.59,86.76,86.58,86.76,24200.0,67.7259,67.8588,67.7181,67.8588,24200.0
2011-03-02 14:45:00,86.76,86.88,86.69,86.71,18300.0,67.8588,67.9527,67.8041,67.8197,18300.0
2011-03-02 14:50:00,86.71,86.84,86.65,86.78,83100.0,67.8197,67.9214,67.7728,67.8745,83100.0
2011-03-02 14:55:00,86.77,86.77,86.62,86.64,21400.0,67.8667,67.8667,67.7493,67.765,21400.0
2011-03-02 15:00:00,86.64,86.91,86.64,86.88,28300.0,67.765,67.9762,67.765,67.9527,28300.0
2011-03-02 15:05:00,86.88,87.05,86.88,86.99,44300.0,67.9527,68.0857,67.9527,68.0387,44300.0
2011-03-02 15:10:00,87.0,87.01,86.83,86.83,26200.0,68.0466,68.0544,67.9136,67.9136,26200.0
2011-03-02 15:15:00,86.81,86.88,86.81,86.85,41100.0,67.898,67.9527,67.898,67.9292,41100.0
2011-03-02 15:20:00,86.84,86.93,86.79,86.81,15600.0,67.9214,67.9918,67.8823,67.898,15600.0
2011-03-02 15:25:00,86.79,86.84,86.7,86.71,12200.0,67.8823,67.9214,67.8119,67.8197,12200.0
2011-03-02 15:30:00,86.73,86.84,86.65,86.82,51300.0,67.8354,67.9214,67.7728,67.9058,51300.0
2011-03-02 15:35:00,86.81,86.83,86.65,86.76,20700.0,67.898,67.9136,67.7728,67.8588,20700.0
2011-03-02 15:40:00,86.75,86.78,86.62,86.67,34100.0,67.851,67.8745,67.7493,67.7885,34100.0
2011-03-02 15:45:00,86.67,86.73,86.6,86.66,52200.0,67.7885,67.8354,67.7337,67.7806,52200.0
2011-03-02 15:50:00,86.66,86.69,86.58,86.6,30600.0,67.7806,67.8041,67.7181,67.7337,30600.0
2011-03-02 15:55:00,86.58,86.7,86.55,86.65,122600.0,67.7181,67.8119,67.6946,67.7728,122600.0
2011-03-03 09:30:00,87.78,88.14,87.6,88.0,45700.0,68.6566,68.9382,68.5158,68.8287,45700.0
2011-03-03 09:35:00,88.0,88.16,87.98,87.98,18400.0,68.8287,68.9538,68.8131,68.8131,18400.0
2011-03-03 09:40:00,88.0,88.26,87.98,88.18,17200.0,68.8287,69.0321,68.8131,68.9695,17200.0
2011-03-03 09:45:00,88.26,88.55,88.25,88.52,23600.0,69.0321,69.2589,69.0242,69.2354,23600.0
2011-03-03 09:50:00,88.53,88.57,88.5,88.55,22400.0,69.2432,69.2745,69.2198,69.2589,22400.0
2011-03-03 09:55:00,88.55,88.6,88.5,88.54,22000.0,69.2589,69.298,69.2198,69.2511,22000.0
2011-03-03 10:00:00,88.53,88.7,88.33,88.54,24500.0,69.2432,69.3762,69.0868,69.2511,24500.0
2011-03-03 10:05:00,88.54,88.54,88.42,88.54,6000.0,69.2511,69.2511,69.1572,69.2511,6000.0
2011-03-03 10:10:00,88.6,88.87,88.6,88.87,17900.0,69.298,69.5092,69.298,69.5092,17900.0
2011-03-03 10:15:00,88.9,88.99,88.77,88.79,15000.0,69.5326,69.603,69.431,69.4466,15000.0
2011-03-03 10:20:00,88.75,88.92,88.67,88.89,49800.0,69.4153,69.5483,69.3527,69.5248,49800.0
2011-03-03 10:25:00,88.91,88.99,88.84,88.95,19800.0,69.5405,69.603,69.4857,69.5717,19800.0
2011-03-03 10:30:00,88.99,88.99,88.84,88.93,18800.0,69.603,69.603,69.4857,69.5561,18800.0
2011-03-03 10:35:00,88.92,89.03,88.88,88.94,24600.0,69.5483,69.6343,69.517,69.5639,24600.0
2011-03-03 10:40:00,88.97,89.3,88.97,89.18,26700.0,69.5874,69.8455,69.5874,69.7516,26700.0
2011-03-03 10:45:00,89.23,89.41,89.2,89.22,18900.0,69.7907,69.9315,69.7673,69.7829,18900.0
2011-03-03 10:50:00,89.23,89.32,89.2,89.25,8100.0,69.7907,69.8611,69.7673,69.8064,8100.0
2011-03-03 10:55:00,89.26,89.38,89.23,89.37,21500.0,69.8142,69.9081,69.7907,69.9002,21500.0
2011-03-03 11:00:00,89.38,89.57,89.38,89.55,18100.0,69.9081,70.0567,69.9081,70.041,18100.0
2011-03-03 11:05:00,89.57,89.65,89.5,89.63,26500.0,70.0567,70.1192,70.0019,70.1036,26500.0
2011-03-03 11:10:00,89.64,89.67,89.49,89.52,43700.0,70.1114,70.1349,69.9941,70.0176,43700.0
2011-03-03 11:15:00,89.52,89.6,89.33,89.46,96700.0,70.0176,70.0801,69.869,69.9706,96700.0
2011-03-03 11:20:00,89.48,89.57,89.4,89.56,25800.0,69.9863,70.0567,69.9237,70.0489,25800.0
2011-03-03 11:25:00,89.58,89.58,89.48,89.5,9900.0,70.0645,70.0645,69.9863,70.0019,9900.0
2011-03-03 11:30:00,89.46,89.5,89.32,89.38,20100.0,69.9706,70.0019,69.8611,69.9081,20100.0
2011-03-03 11:35:00,89.36,89.42,89.33,89.37,5600.0,69.8924,69.9394,69.869,69.9002,5600.0
2011-03-03 11:40:00,89.39,89.45,89.34,89.43,14200.0,69.9159,69.9628,69.8768,69.9472,14200.0
2011-03-03 11:45:00,89.41,89.55,89.39,89.55,12200.0,69.9315,70.041,69.9159,70.041,12200.0
2011-03-03 11:50:00,89.55,89.75,89.55,89.61,26700.0,70.041,70.1975,70.041,70.088,26700.0
2011-03-03 11:55:00,89.58,89.62,89.48,89.54,34800.0,70.0645,70.0958,69.9863,70.0332,34800.0
2011-03-03 12:00:00,89.51,89.55,89.39,89.48,11900.0,70.0097,70.041,69.9159,69.9863,11900.0
2011-03-03 12:05:00,89.5,89.53,89.46,89.49,11500.0,70.0019,70.0254,69.9706,69.9941,11500.0
2011-03-03 12:10:00,89.53,89.56,89.5,89.54,7500.0,70.0254,70.0489,70.0019,70.0332,7500.0
2011-03-03 12:15:00,89.51,89.54,89.51,89.51,14300.0,70.0097,70.0332,70.0097,70.0097,14300.0
2011-03-03 12:20:00,89.51,89.57,89.42,89.56,14500.0,70.0097,70.0567,69.9394,70.0489,14500.0
2011-03-03 12:25:00,89.57,89.6,89.51,89.52,4700.0,70.0567,70.0801,70.0097,70.0176,4700.0
2011-03-03 12:30:00,89.49,89.52,89.38,89.47,14000.0,69.9941,70.0176,69.9081,69.9785,14000.0
2011-03-03 12:35:00,89.46,89.46,89.39,89.39,10100.0,69.9706,69.9706,69.9159,69.9159,10100.0
2011-03-03 12:40:00,89.43,89.44,89.38,89.42,19000.0,69.9472,69.955,69.9081,69.9394,19000.0
2011-03-03 12:45:00,89.41,89.46,89.38,89.46,14900.0,69.9315,69.9706,69.9081,69.9706,14900.0
2011-03-03 12:50:00,89.45,89.5,89.4,89.48,5700.0,69.9628,70.0019,69.9237,69.9863,5700.0
2011-03-03 12:55:00,89.47,89.51,89.44,89.46,7900.0,69.9785,70.0097,69.955,69.9706,7900.0
2011-03-03 13:00:00,89.47,89.55,89.46,89.49,5400.0,69.9785,70.041,69.9706,69.9941,5400.0
2011-03-03 13:05:00,89.5,89.55,89.47,89.5,5400.0,70.0019,70.041,69.9785,70.0019,5400.0
2011-03-03 13:10:00,89.52,89.56,89.48,89.51,6700.0,70.0176,70.0489,69.9863,70.0097,6700.0
2011-03-03 13:15:00,89.5,89.55,89.48,89.5,7500.0,70.0019,70.041,69.9863,70.0019,7500.0
2011-03-03 13:20:00,89.52,89.55,89.47,89.51,3800.0,70.0176,70.041,69.9785,70.0097,3800.0
2011-03-03 13:25:00,89.52,89.66,89.48,89.52,11700.0,70.0176,70.1271,69.9863,70.0176,11700.0
2011-03-03 13:30:00,89.51,89.6,89.47,89.6,10400.0,70.0097,70.0801,69.9785,70.0801,10400.0
2011-03-03 13:35:00,89.61,89.67,89.56,89.61,4800.0,70.088,70.1349,70.0489,70.088,4800.0
2011-03-03 13:40:00,89.62,89.62,89.53,89.53,7200.0,70.0958,70.0958,70.0254,70.0254,7200.0
2011-03-03 13:45:00,89.53,89.6,89.53,89.59,15000.0,70.0254,70.0801,70.0254,70.0723,15000.0
2011-03-03 13:50:00,89.59,89.59,89.55,89.57,5600.0,70.0723,70.0723,70.041,70.0567,5600.0
2011-03-03 13:55:00,89.56,89.58,89.5,89.51,10300.0,70.0489,70.0645,70.0019,70.0097,10300.0
2011-03-03 14:00:00,89.52,89.59,89.48,89.58,19500.0,70.0176,70.0723,69.9863,70.0645,19500.0
2011-03-03 14:05:00,89.59,89.59,89.55,89.55,25100.0,70.0723,70.0723,70.041,70.041,25100.0
2011-03-03 14:10:00,89.54,89.68,89.54,89.68,23800.0,70.0332,70.1427,70.0332,70.1427,23800.0
2011-03-03 14:15:00,89.68,89.73,89.65,89.68,27000.0,70.1427,70.1818,70.1192,70.1427,27000.0
2011-03-03 14:20:00,89.7,89.7,89.61,89.61,19800.0,70.1584,70.1584,70.088,70.088,19800.0
2011-03-03 14:25:00,89.58,89.61,89.51,89.59,4600.0,70.0645,70.088,70.0097,70.0723,4600.0
2011-03-03 14:30:00,89.6,89.63,89.57,89.63,13000.0,70.0801,70.1036,70.0567,70.1036,13000.0
2011-03-03 14:35:00,89.63,89.67,89.58,89.59,15800.0,70.1036,70.1349,70.0645,70.0723,15800.0
2011-03-03 14:40:00,89.58,89.65,89.56,89.63,7900.0,70.0645,70.1192,70.0489,70.1036,7900.0
2011-03-03 14:45:00,89.66,89.71,89.64,89.65,9000.0,70.1271,70.1662,70.1114,70.1192,9000.0
2011-03-03 14:50:00,89.66,89.75,89.61,89.65,85600.0,70.1271,70.1975,70.088,70.1192,85600.0
2011-03-03 14:55:00,89.64,89.69,89.6,89.65,22000.0,70.1114,70.1505,70.0801,70.1192,22000.0
2011-03-03 15:00:00,89.65,89.65,89.59,89.63,12400.0,70.1192,70.1192,70.0723,70.1036,12400.0
2011-03-03 15:05:00,89.61,89.65,89.59,89.59,11500.0,70.088,70.1192,70.0723,70.0723,11500.0
2011-03-03 15:10:00,89.59,89.62,89.56,89.6,36400.0,70.0723,70.0958,70.0489,70.0801,36400.0
2011-03-03 15:15:00,89.58,89.64,89.57,89.63,7600.0,70.0645,70.1114,70.0567,70.1036,7600.0
2011-03-03 15:20:00,89.63,89.68,89.61,89.64,25700.0,70.1036,70.1427,70.088,70.1114,25700.0
2011-03-03 15:25:00,89.64,89.71,89.64,89.65,16800.0,70.1114,70.1662,70.1114,70.1192,16800.0
2011-03-03 15:30:00,89.64,89.64,89.51,89.55,25700.0,70.1114,70.1114,70.0097,70.041,25700.0
2011-03-03 15:35:00,89.56,89.62,89.46,89.6,80200.0,70.0489,70.0958,69.9706,70.0801,80200.0
2011-03-03 15:40:00,89.61,89.63,89.53,89.59,44200.0,70.088,70.1036,70.0254,70.0723,44200.0
2011-03-03 15:45:00,89.61,89.64,89.51,89.57,72200.0,70.088,70.1114,70.0097,70.0567,72200.0
2011-03-03 15:50:00,89.58,89.62,89.51,89.53,46200.0,70.0645,70.0958,70.0097,70.0254,46200.0
2011-03-03 15:55:00,89.53,89.62,89.5,89.55,42600.0,70.0254,70.0958,70.0019,70.041,42600.0
2011-03-04 09:30:00,89.7,89.7,89.36,89.39,18200.0,70.1584,70.1584,69.8924,69.9159,18200.0
2011-03-04 09:35:00,89.37,89.4,89.09,89.21,11400.0,69.9002,69.9237,69.6812,69.7751,11400.0
2011-03-04 09:40:00,89.24,89.45,88.95,88.96,9200.0,69.7986,69.9628,69.5717,69.5796,9200.0
2011-03-04 09:45:00,88.94,89.05,88.87,88.92,13700.0,69.5639,69.65,69.5092,69.5483,13700.0
2011-03-04 09:50:00,88.94,88.94,88.74,88.87,10100.0,69.5639,69.5639,69.4075,69.5092,10100.0
2011-03-04 09:55:00,88.91,88.91,88.71,88.83,9200.0,69.5405,69.5405,69.384,69.4779,9200.0
2011-03-04 10:00:00,88.82,88.91,88.65,88.65,16500.0,69.4701,69.5405,69.3371,69.3371,16500.0
2011-03-04 10:05:00,88.68,88.74,88.35,88.39,21500.0,69.3606,69.4075,69.1025,69.1337,21500.0
2011-03-04 10:10:00,88.37,88.42,88.03,88.16,15300.0,69.1181,69.1572,68.8522,68.9538,15300.0
2011-03-04 10:15:00,88.21,88.28,88.09,88.14,10400.0,68.993,69.0477,68.8991,68.9382,10400.0
2011-03-04 10:20:00,88.15,88.18,88.0,88.18,8700.0,68.946,68.9695,68.8287,68.9695,8700.0
2011-03-04 10:25:00,88.16,88.25,87.9,88.22,24600.0,68.9538,69.0242,68.7505,69.0008,24600.0
2011-03-04 10:30:00,88.21,88.42,88.16,88.37,9400.0,68.993,69.1572,68.9538,69.1181,9400.0
2011-03-04 10:35:00,88.4,88.53,88.4,88.53,31100.0,69.1416,69.2432,69.1416,69.2432,31100.0
2011-03-04 10:40:00,88.53,88.56,88.37,88.4,14100.0,69.2432,69.2667,69.1181,69.1416,14100.0
2011-03-04 10:45:00,88.4,88.51,88.38,88.42,20400.0,69.1416,69.2276,69.1259,69.1572,20400.0
2011-03-04 10:50:00,88.42,88.45,88.27,88.37,10100.0,69.1572,69.1807,69.0399,69.1181,10100.0
2011-03-04 10:55:00,88.37,88.43,88.28,88.28,18100.0,69.1181,69.165,69.0477,69.0477,18100.0
2011-03-04 11:00:00,88.28,88.37,88.19,88.23,20400.0,69.0477,69.1181,68.9773,69.0086,20400.0
2011-03-04 11:05:00,88.23,88.29,88.01,88.02,11000.0,69.0086,69.0555,68.8365,68.8443,11000.0
2011-03-04 11:10:00,88.01,88.1,87.96,88.1,10600.0,68.8365,68.9069,68.7974,68.9069,10600.0
2011-03-04 11:15:00,88.1,88.25,88.1,88.2,11200.0,68.9069,69.0242,68.9069,68.9851,11200.0
2011-03-04 11:20:00,88.24,88.28,88.15,88.21,9300.0,69.0164,69.0477,68.946,68.993,9300.0
2011-03-04 11:25:00,88.23,88.28,88.1,88.2,12800.0,69.0086,69.0477,68.9069,68.9851,12800.0
2011-03-04 11:30:00,88.18,88.4,88.04,88.32,29500.0,68.9695,69.1416,68.86,69.079,29500.0
2011-03-04 11:35:00,88.34,88.41,88.24,88.37,7600.0,69.0946,69.1494,69.0164,69.1181,7600.0
2011-03-04 11:40:00,88.36,88.37,88.2,88.23,8400.0,69.1103,69.1181,68.9851,69.0086,8400.0
2011-03-04 11:45:00,88.26,88.28,88.12,88.2,14700.0,69.0321,69.0477,68.9226,68.9851,14700.0
2011-03-04 11:50:00,88.21,88.27,88.2,88.23,7800.0,68.993,69.0399,68.9851,69.0086,7800.0
2011-03-04 11:55:00,88.2,88.26,87.88,87.9,26600.0,68.9851,69.0321,68.7348,68.7505,26600.0
2011-03-04 12:00:00,87.92,87.98,87.82,87.88,7900.0,68.7661,68.8131,68.6879,68.7348,7900.0
2011-03-04 12:05:00,87.87,87.88,87.76,87.83,8900.0,68.727,68.7348,68.641,68.6957,8900.0
2011-03-04 12:10:00,87.82,87.83,87.51,87.53,11900.0,68.6879,68.6957,68.4455,68.4611,11900.0
2011-03-04 12:15:00,87.5,87.59,87.47,87.51,6600.0,68.4376,68.508,68.4142,68.4455,6600.0
2011-03-04 12:20:00,87.5,87.52,87.31,87.37,10400.0,68.4376,68.4533,68.289,68.336,10400.0
2011-03-04 12:25:00,87.4,87.53,87.33,87.53,13600.0,68.3594,68.4611,68.3047,68.4611,13600.0
2011-03-04 12:30:00,87.51,87.55,87.45,87.53,12800.0,68.4455,68.4767,68.3985,68.4611,12800.0
2011-03-04 12:35:00,87.52,87.62,87.45,87.62,12100.0,68.4533,68.5315,68.3985,68.5315,12100.0
2011-03-04 12:40:00,87.61,87.67,87.57,87.62,25400.0,68.5237,68.5706,68.4924,68.5315,25400.0
2011-03-04 12:45:00,87.63,87.68,87.55,87.55,19200.0,68.5393,68.5784,68.4767,68.4767,19200.0
2011-03-04 12:50:00,87.54,87.56,87.45,87.52,5100.0,68.4689,68.4846,68.3985,68.4533,5100.0
2011-03-04 12:55:00,87.5,87.54,87.44,87.51,9700.0,68.4376,68.4689,68.3907,68.4455,9700.0
2011-03-04 13:00:00,87.5,87.59,87.47,87.47,6300.0,68.4376,68.508,68.4142,68.4142,6300.0
2011-03-04 13:05:00,87.51,87.6,87.43,87.49,7900.0,68.4455,68.5158,68.3829,68.4298,7900.0
2011-03-04 13:10:00,87.52,87.54,87.24,87.24,11600.0,68.4533,68.4689,68.2343,68.2343,11600.0
2011-03-04 13:15:00,87.24,87.35,87.2,87.22,11700.0,68.2343,68.3203,68.203,68.2186,11700.0
2011-03-04 13:20:00,87.22,87.28,87.19,87.28,7200.0,68.2186,68.2656,68.1952,68.2656,7200.0
2011-03-04 13:25:00,87.26,87.26,87.17,87.25,4900.0,68.2499,68.2499,68.1795,68.2421,4900.0
2011-03-04 13:30:00,87.23,87.39,87.21,87.34,4100.0,68.2265,68.3516,68.2108,68.3125,4100.0
2011-03-04 13:35:00,87.35,87.5,87.35,87.5,4700.0,68.3203,68.4376,68.3203,68.4376,4700.0
2011-03-04 13:40:00,87.49,87.5,87.33,87.34,6400.0,68.4298,68.4376,68.3047,68.3125,6400.0
2011-03-04 13:45:00,87.31,87.31,87.18,87.21,7000.0,68.289,68.289,68.1873,68.2108,7000.0
2011-03-04 13:50:00,87.23,87.42,87.19,87.19,22800.0,68.2265,68.3751,68.1952,68.1952,22800.0
2011-03-04 13:55:00,87.17,87.33,87.14,87.31,8600.0,68.1795,68.3047,68.1561,68.289,8600.0
2011-03-04 14:00:00,87.3,87.32,87.25,87.32,5900.0,68.2812,68.2968,68.2421,68.2968,5900.0
2011-03-04 14:05:00,87.3,87.32,87.19,87.21,8700.0,68.2812,68.2968,68.1952,68.2108,8700.0
2011-03-04 14:10:00,87.17,87.33,87.16,87.33,11600.0,68.1795,68.3047,68.1717,68.3047,11600.0
2011-03-04 14:15:00,87.31,87.33,87.2,87.33,6900.0,68.289,68.3047,68.203,68.3047,6900.0
2011-03-04 14:20:00,87.31,87.47,87.27,87.4,21500.0,68.289,68.4142,68.2577,68.3594,21500.0
2011-03-04 14:25:00,87.4,87.49,87.36,87.44,17600.0,68.3594,68.4298,68.3281,68.3907,17600.0
2011-03-04 14:30:00,87.43,87.44,87.31,87.36,18900.0,68.3829,68.3907,68.289,68.3281,18900.0
2011-03-04 14:35:00,87.35,87.35,87.22,87.29,14900.0,68.3203,68.3203,68.2186,68.2734,14900.0
2011-03-04 14:40:00,87.3,87.36,87.28,87.31,23000.0,68.2812,68.3281,68.2656,68.289,23000.0
2011-03-04 14:45:00,87.31,87.33,87.16,87.2,17100.0,68.289,68.3047,68.1717,68.203,17100.0
2011-03-04 14:50:00,87.19,87.25,87.18,87.21,8300.0,68.1952,68.2421,68.1873,68.2108,8300.0
2011-03-04 14:55:00,87.21,87.29,87.18,87.28,27400.0,68.2108,68.2734,68.1873,68.2656,27400.0
2011-03-04 15:00:00,87.28,87.37,87.27,87.28,91500.0,68.2656,68.336,68.2577,68.2656,91500.0
2011-03-04 15:05:00,87.29,87.29,87.17,87.22,39200.0,68.2734,68.2734,68.1795,68.2186,39200.0
2011-03-04 15:10:00,87.24,87.26,87.17,87.18,20200.0,68.2343,68.2499,68.1795,68.1873,20200.0
2011-03-04 15:15:00,87.2,87.2,87.04,87.09,33300.0,68.203,68.203,68.0778,68.117,33300.0
2011-03-04 15:20:00,87.09,87.1,86.81,86.87,53200.0,68.117,68.1248,67.898,67.9449,53200.0
2011-03-04 15:25:00,86.86,86.94,86.76,86.85,43000.0,67.9371,67.9996,67.8588,67.9292,43000.0
2011-03-04 15:30:00,86.87,86.93,86.78,86.81,29700.0,67.9449,67.9918,67.8745,67.898,29700.0
2011-03-04 15:35:00,86.82,86.95,86.78,86.92,27600.0,67.9058,68.0075,67.8745,67.984,27600.0
2011-03-04 15:40:00,86.92,87.09,86.9,87.01,24900.0,67.984,68.117,67.9683,68.0544,24900.0
2011-03-04 15:45:00,87.02,87.35,87.01,87.3,54100.0,68.0622,68.3203,68.0544,68.2812,54100.0
2011-03-04 15:50:00,87.3,87.4,87.23,87.31,101000.0,68.2812,68.3594,68.2265,68.289,101000.0
2011-03-04 15:55:00,87.31,87.43,87.24,87.29,107700.0,68.289,68.3829,68.2343,68.2734,107700.0
2011-03-07 09:30:00,87.56,87.6,87.25,87.33,75900.0,68.4846,68.5158,68.2421,68.3047,75900.0
2011-03-07 09:35:00,87.32,87.4,87.26,87.39,32800.0,68.2968,68.3594,68.2499,68.3516,32800.0
2011-03-07 09:40:00,87.37,87.4,87.22,87.23,51500.0,68.336,68.3594,68.2186,68.2265,51500.0
2011-03-07 09:45:00,87.19,87.29,87.07,87.27,23800.0,68.1952,68.2734,68.1013,68.2577,23800.0
2011-03-07 09:50:00,87.25,87.29,86.65,86.83,65200.0,68.2421,68.2734,67.7728,67.9136,65200.0
2011-03-07 09:55:00,86.76,87.11,86.74,87.04,36200.0,67.8588,68.1326,67.8432,68.0778,36200.0
2011-03-07 10:00:00,87.0,87.21,86.99,87.07,172300.0,68.0466,68.2108,68.0387,68.1013,172300.0
2011-03-07 10:05:00,87.09,87.1,86.76,86.92,56900.0,68.117,68.1248,67.8588,67.984,56900.0
2011-03-07 10:10:00,86.92,87.02,86.82,86.84,51500.0,67.984,68.0622,67.9058,67.9214,51500.0
2011-03-07 10:15:00,86.86,86.86,86.75,86.75,53100.0,67.9371,67.9371,67.851,67.851,53100.0
2011-03-07 10:20:00,86.74,86.75,86.56,86.62,59000.0,67.8432,67.851,67.7024,67.7493,59000.0
2011-03-07 10:25:00,86.59,86.6,86.51,86.54,52000.0,67.7259,67.7337,67.6633,67.6868,52000.0
2011-03-07 10:30:00,86.55,86.56,86.39,86.42,44600.0,67.6946,67.7024,67.5695,67.5929,44600.0
2011-03-07 10:35:00,86.42,86.44,86.27,86.3,29400.0,67.5929,67.6086,67.4756,67.4991,29400.0
2011-03-07 10:40:00,86.32,86.35,86.03,86.04,47000.0,67.5147,67.5382,67.2879,67.2957,47000.0
2011-03-07 10:45:00,86.03,86.05,85.89,85.95,27100.0,67.2879,67.3035,67.1784,67.2253,27100.0
2011-03-07 10:50:00,86.01,86.17,85.89,85.92,47800.0,67.2722,67.3974,67.1784,67.2018,47800.0
2011-03-07 10:55:00,85.93,86.13,85.88,86.07,26400.0,67.2097,67.3661,67.1706,67.3192,26400.0
2011-03-07 11:00:00,86.06,86.06,85.83,85.88,33000.0,67.3113,67.3113,67.1315,67.1706,33000.0
2011-03-07 11:05:00,85.88,85.9,85.65,85.67,62600.0,67.1706,67.1862,66.9907,67.0063,62600.0
2011-03-07 11:10:00,85.67,85.71,85.62,85.68,26700.0,67.0063,67.0376,66.9672,67.0141,26700.0
2011-03-07 11:15:00,85.66,85.98,85.66,85.85,39700.0,66.9985,67.2488,66.9985,67.1471,39700.0
2011-03-07 11:20:00,85.83,85.86,85.59,85.65,25600.0,67.1315,67.1549,66.9437,66.9907,25600.0
2011-03-07 11:25:00,85.66,85.66,85.5,85.5,45100.0,66.9985,66.9985,66.8733,66.8733,45100.0
2011-03-07 11:30:00,85.5,85.58,85.32,85.36,38900.0,66.8733,66.9359,66.7326,66.7638,38900.0
2011-03-07 11:35:00,85.34,85.41,85.27,85.35,33500.0,66.7482,66.803,66.6935,66.756,33500.0
2011-03-07 11:40:00,85.36,85.53,85.36,85.4,16200.0,66.7638,66.8968,66.7638,66.7951,16200.0
2011-03-07 11:45:00,85.38,85.41,85.26,85.29,13300.0,66.7795,66.803,66.6856,66.7091,13300.0
2011-03-07 11:50:00,85.3,85.36,85.23,85.26,30200.0,66.7169,66.7638,66.6622,66.6856,30200.0
2011-03-07 11:55:00,85.29,85.42,85.12,85.41,19700.0,66.7091,66.8108,66.5761,66.803,19700.0
2011-03-07 12:00:00,85.43,85.6,85.37,85.55,21800.0,66.8186,66.9516,66.7717,66.9125,21800.0
2011-03-07 12:05:00,85.55,85.57,85.38,85.43,49300.0,66.9125,66.9281,66.7795,66.8186,49300.0
2011-03-07 12:10:00,85.44,85.44,85.36,85.39,69000.0,66.8264,66.8264,66.7638,66.7873,69000.0
2011-03-07 12:15:00,85.41,85.41,85.16,85.2,26600.0,66.803,66.803,66.6074,66.6387,26600.0
2011-03-07 12:20:00,85.2,85.21,85.06,85.06,17000.0,66.6387,66.6465,66.5292,66.5292,17000.0
2011-03-07 12:25:00,85.06,85.15,85.06,85.13,21100.0,66.5292,66.5996,66.5292,66.584,21100.0
2011-03-07 12:30:00,85.1,85.29,85.08,85.27,21300.0,66.5605,66.7091,66.5448,66.6935,21300.0
2011-03-07 12:35:00,85.27,85.27,85.18,85.23,12100.0,66.6935,66.6935,66.6231,66.6622,12100.0
2011-03-07 12:40:00,85.24,85.25,85.09,85.09,13300.0,66.67,66.6778,66.5527,66.5527,13300.0
2011-03-07 12:45:00,85.11,85.33,85.1,85.22,44200.0,66.5683,66.7404,66.5605,66.6543,44200.0
2011-03-07 12:50:00,85.17,85.18,85.06,85.07,20200.0,66.6152,66.6231,66.5292,66.537,20200.0
2011-03-07 12:55:00,85.07,85.12,85.03,85.05,56800.0,66.537,66.5761,66.5057,66.5214,56800.0
2011-03-07 13:00:00,85.05,85.12,85.02,85.05,25200.0,66.5214,66.5761,66.4979,66.5214,25200.0
2011-03-07 13:05:00,85.04,85.18,85.02,85.07,17900.0,66.5136,66.6231,66.4979,66.537,17900.0
2011-03-07 13:10:00,85.07,85.07,84.93,85.02,18400.0,66.537,66.537,66.4275,66.4979,18400.0
2011-03-07 13:15:00,85.03,85.19,85.03,85.07,23500.0,66.5057,66.6309,66.5057,66.537,23500.0
2011-03-07 13:20:00,85.07,85.18,85.06,85.11,15100.0,66.537,66.6231,66.5292,66.5683,15100.0
2011-03-07 13:25:00,85.11,85.16,85.06,85.12,12500.0,66.5683,66.6074,66.5292,66.5761,12500.0
2011-03-07 13:30:00,85.11,85.18,85.03,85.17,14500.0,66.5683,66.6231,66.5057,66.6152,14500.0
2011-03-07 13:35:00,85.15,85.23,85.13,85.21,19400.0,66.5996,66.6622,66.584,66.6465,19400.0
2011-03-07 13:40:00,85.22,85.38,85.22,85.3,24400.0,66.6543,66.7795,66.6543,66.7169,24400.0
2011-03-07 13:45:00,85.31,85.39,85.28,85.36,22300.0,66.7247,66.7873,66.7013,66.7638,22300.0
2011-03-07 13:50:00,85.35,85.36,85.23,85.34,25200.0,66.756,66.7638,66.6622,66.7482,25200.0
2011-03-07 13:55:00,85.35,85.39,85.28,85.32,40300.0,66.756,66.7873,66.7013,66.7326,40300.0
2011-03-07 14:00:00,85.3,85.45,85.29,85.4,26900.0,66.7169,66.8342,66.7091,66.7951,26900.0
2011-03-07 14:05:00,85.41,85.52,85.38,85.4,12100.0,66.803,66.889,66.7795,66.7951,12100.0
2011-03-07 14:10:00,85.41,85.42,85.3,85.3,16800.0,66.803,66.8108,66.7169,66.7169,16800.0
2011-03-07 14:15:00,85.3,85.53,85.3,85.48,37700.0,66.7169,66.8968,66.7169,66.8577,37700.0
2011-03-07 14:20:00,85.51,85.52,85.36,85.39,26700.0,66.8812,66.889,66.7638,66.7873,26700.0
2011-03-07 14:25:00,85.4,85.49,85.38,85.44,7700.0,66.7951,66.8655,66.7795,66.8264,7700.0
2011-03-07 14:30:00,85.4,85.5,85.37,85.45,10200.0,66.7951,66.8733,66.7717,66.8342,10200.0
2011-03-07 14:35:00,85.47,85.51,85.38,85.42,14100.0,66.8499,66.8812,66.7795,66.8108,14100.0
2011-03-07 14:40:00,85.42,85.48,85.36,85.45,12000.0,66.8108,66.8577,66.7638,66.8342,12000.0
2011-03-07 14:45:00,85.46,85.55,85.42,85.47,19000.0,66.8421,66.9125,66.8108,66.8499,19000.0
2011-03-07 14:50:00,85.47,85.5,85.35,85.43,11000.0,66.8499,66.8733,66.756,66.8186,11000.0
2011-03-07 14:55:00,85.43,85.45,85.33,85.41,17700.0,66.8186,66.8342,66.7404,66.803,17700.0
2011-03-07 15:00:00,85.38,85.38,85.25,85.32,26100.0,66.7795,66.7795,66.6778,66.7326,26100.0
2011-03-07 15:05:00,85.33,85.49,85.3,85.46,20900.0,66.7404,66.8655,66.7169,66.8421,20900.0
2011-03-07 15:10:00,85.45,85.67,85.44,85.6,29800.0,66.8342,67.0063,66.8264,66.9516,29800.0
2011-03-07 15:15:00,85.6,85.66,85.52,85.55,22200.0,66.9516,66.9985,66.889,66.9125,22200.0
2011-03-07 15:20:00,85.56,85.56,85.39,85.49,24800.0,66.9203,66.9203,66.7873,66.8655,24800.0
2011-03-07 15:25:00,85.48,85.68,85.44,85.59,30800.0,66.8577,67.0141,66.8264,66.9437,30800.0
2011-03-07 15:30:00,85.61,85.64,85.5,85.62,41800.0,66.9594,66.9828,66.8733,66.9672,41800.0
2011-03-07 15:35:00,85.62,85.69,85.59,85.62,36000.0,66.9672,67.022,66.9437,66.9672,36000.0
2011-03-07 15:40:00,85.62,85.68,85.54,85.58,27500.0,66.9672,67.0141,66.9046,66.9359,27500.0
2011-03-07 15:45:00,85.57,85.66,85.5,85.53,36600.0,66.9281,66.9985,66.8733,66.8968,36600.0
2011-03-07 15:50:00,85.51,85.51,85.33,85.4,57800.0,66.8812,66.8812,66.7404,66.7951,57800.0
2011-03-07 15:55:00,85.39,85.45,85.17,85.22,122900.0,66.7873,66.8342,66.6152,66.6543,122900.0
2011-03-08 09:30:00,85.37,85.68,85.31,85.51,25900.0,66.7717,67.0141,66.7247,66.8812,25900.0
2011-03-08 09:35:00,85.48,85.51,84.77,84.91,38700.0,66.8577,66.8812,66.3024,66.4119,38700.0
2011-03-08 09:40:00,84.91,85.15,84.81,84.88,35000.0,66.4119,66.5996,66.3337,66.3884,35000.0
2011-03-08 09:45:00,84.85,84.85,84.58,84.74,35900.0,66.365,66.365,66.1538,66.2789,35900.0
2011-03-08 09:50:00,84.8,85.37,84.77,85.33,42500.0,66.3258,66.7717,66.3024,66.7404,42500.0
2011-03-08 09:55:00,85.29,85.72,85.29,85.72,15400.0,66.7091,67.0454,66.7091,67.0454,15400.0
2011-03-08 10:00:00,85.67,86.25,85.67,86.05,33400.0,67.0063,67.46,67.0063,67.3035,33400.0
2011-03-08 10:05:00,86.06,86.22,86.03,86.1,27500.0,67.3113,67.4365,67.2879,67.3426,27500.0
2011-03-08 10:10:00,86.12,86.34,86.1,86.3,20500.0,67.3583,67.5303,67.3426,67.4991,20500.0
2011-03-08 10:15:00,86.31,86.55,86.31,86.53,17600.0,67.5069,67.6946,67.5069,67.679,17600.0
2011-03-08 10:20:00,86.57,86.71,86.3,86.3,17600.0,67.7102,67.8197,67.4991,67.4991,17600.0
2011-03-08 10:25:00,86.26,86.43,86.16,86.43,10500.0,67.4678,67.6007,67.3896,67.6007,10500.0
2011-03-08 10:30:00,86.5,86.69,86.22,86.63,14200.0,67.6555,67.8041,67.4365,67.7572,14200.0
2011-03-08 10:35:00,86.65,86.79,86.41,86.54,31500.0,67.7728,67.8823,67.5851,67.6868,31500.0
2011-03-08 10:40:00,86.54,86.68,86.34,86.34,32200.0,67.6868,67.7963,67.5303,67.5303,32200.0
2011-03-08 10:45:00,86.32,86.51,86.32,86.41,14700.0,67.5147,67.6633,67.5147,67.5851,14700.0
2011-03-08 10:50:00,86.38,86.48,86.28,86.32,21900.0,67.5616,67.6398,67.4834,67.5147,21900.0
2011-03-08 10:55:00,86.34,86.43,86.31,86.36,10300.0,67.5303,67.6007,67.5069,67.546,10300.0
2011-03-08 11:00:00,86.38,86.41,86.21,86.25,17900.0,67.5616,67.5851,67.4287,67.46,17900.0
2011-03-08 11:05:00,86.29,86.4,86.24,86.26,22200.0,67.4912,67.5773,67.4521,67.4678,22200.0
2011-03-08 11:10:00,86.27,86.41,86.19,86.32,20400.0,67.4756,67.5851,67.413,67.5147,20400.0
2011-03-08 11:15:00,86.36,86.45,86.26,86.42,8900.0,67.546,67.6164,67.4678,67.5929,8900.0
2011-03-08 11:20:00,86.41,86.64,86.37,86.61,12300.0,67.5851,67.765,67.5538,67.7415,12300.0
2011-03-08 11:25:00,86.64,86.87,86.61,86.82,10200.0,67.765,67.9449,67.7415,67.9058,10200.0
2011-03-08 11:30:00,86.9,86.95,86.79,86.84,15200.0,67.9683,68.0075,67.8823,67.9214,15200.0
2011-03-08 11:35:00,86.85,86.95,86.8,86.94,5500.0,67.9292,68.0075,67.8901,67.9996,5500.0
2011-03-08 11:40:00,86.95,87.09,86.92,87.01,19000.0,68.0075,68.117,67.984,68.0544,19000.0
2011-03-08 11:45:00,87.03,87.09,86.89,86.95,54900.0,68.07,68.117,67.9605,68.0075,54900.0
2011-03-08 11:50:00,86.95,87.0,86.88,87.0,40500.0,68.0075,68.0466,67.9527,68.0466,40500.0
2011-03-08 11:55:00,86.98,86.99,86.82,86.87,40100.0,68.0309,68.0387,67.9058,67.9449,40100.0
2011-03-08 12:00:00,86.86,86.91,86.84,86.88,24500.0,67.9371,67.9762,67.9214,67.9527,24500.0
2011-03-08 12:05:00,86.86,86.92,86.81,86.87,26200.0,67.9371,67.984,67.898,67.9449,26200.0
2011-03-08 12:10:00,86.85,86.9,86.73,86.74,18000.0,67.9292,67.9683,67.8354,67.8432,18000.0
2011-03-08 12:15:00,86.72,86.81,86.72,86.79,6700.0,67.8276,67.898,67.8276,67.8823,6700.0
2011-03-08 12:20:00,86.84,86.84,86.72,86.76,12200.0,67.9214,67.9214,67.8276,67.8588,12200.0
2011-03-08 12:25:00,86.7,86.81,86.64,86.64,34600.0,67.8119,67.898,67.765,67.765,34600.0
2011-03-08 12:30:00,86.64,86.7,86.55,86.61,17100.0,67.765,67.8119,67.6946,67.7415,17100.0
2011-03-08 12:35:00,86.62,86.64,86.46,86.51,20300.0,67.7493,67.765,67.6242,67.6633,20300.0
2011-03-08 12:40:00,86.51,86.56,86.43,86.49,27600.0,67.6633,67.7024,67.6007,67.6477,27600.0
2011-03-08 12:45:00,86.5,86.56,86.4,86.43,16700.0,67.6555,67.7024,67.5773,67.6007,16700.0
2011-03-08 12:50:00,86.43,86.57,86.43,86.57,13600.0,67.6007,67.7102,67.6007,67.7102,13600.0
2011-03-08 12:55:00,86.56,86.58,86.51,86.51,10200.0,67.7024,67.7181,67.6633,67.6633,10200.0
2011-03-08 13:00:00,86.49,86.76,86.48,86.7,18700.0,67.6477,67.8588,67.6398,67.8119,18700.0
2011-03-08 13:05:00,86.7,86.73,86.64,86.69,10300.0,67.8119,67.8354,67.765,67.8041,10300.0
2011-03-08 13:10:00,86.69,86.69,86.55,86.59,17700.0,67.8041,67.8041,67.6946,67.7259,17700.0
2011-03-08 13:15:00,86.6,86.64,86.48,86.55,17100.0,67.7337,67.765,67.6398,67.6946,17100.0
2011-03-08 13:20:00,86.55,86.6,86.54,86.56,6700.0,67.6946,67.7337,67.6868,67.7024,6700.0
2011-03-08 13:25:00,86.54,86.67,86.52,86.67,5300.0,67.6868,67.7885,67.6711,67.7885,5300.0
2011-03-08 13:30:00,86.67,86.68,86.55,86.64,13000.0,67.7885,67.7963,67.6946,67.765,13000.0
2011-03-08 13:35:00,86.66,86.72,86.58,86.63,12300.0,67.7806,67.8276,67.7181,67.7572,12300.0
2011-03-08 13:40:00,86.63,86.65,86.57,86.57,5800.0,67.7572,67.7728,67.7102,67.7102,5800.0
2011-03-08 13:45:00,86.6,86.67,86.55,86.67,10000.0,67.7337,67.7885,67.6946,67.7885,10000.0
2011-03-08 13:50:00,86.68,86.72,86.58,86.72,10900.0,67.7963,67.8276,67.7181,67.8276,10900.0
2011-03-08 13:55:00,86.71,86.75,86.65,86.68,9800.0,67.8197,67.851,67.7728,67.7963,9800.0
2011-03-08 14:00:00,86.67,86.72,86.48,86.55,22700.0,67.7885,67.8276,67.6398,67.6946,22700.0
2011-03-08 14:05:00,86.53,86.54,86.29,86.34,41000.0,67.679,67.6868,67.4912,67.5303,41000.0
2011-03-08 14:10:00,86.33,86.33,86.09,86.09,33800.0,67.5225,67.5225,67.3348,67.3348,33800.0
2011-03-08 14:15:00,86.1,86.31,86.07,86.29,15500.0,67.3426,67.5069,67.3192,67.4912,15500.0
2011-03-08 14:20:00,86.33,86.33,85.98,85.98,45100.0,67.5225,67.5225,67.2488,67.2488,45100.0
2011-03-08 14:25:00,85.99,86.2,85.97,86.16,11800.0,67.2566,67.4208,67.241,67.3896,11800.0
2011-03-08 14:30:00,86.18,86.22,85.92,85.92,30300.0,67.4052,67.4365,67.2018,67.2018,30300.0
2011-03-08 14:35:00,85.95,86.2,85.89,86.19,44200.0,67.2253,67.4208,67.1784,67.413,44200.0
2011-03-08 14:40:00,86.2,86.29,86.12,86.29,57800.0,67.4208,67.4912,67.3583,67.4912,57800.0
2011-03-08 14:45:00,86.28,86.35,86.23,86.25,29000.0,67.4834,67.5382,67.4443,67.46,29000.0
2011-03-08 14:50:00,86.24,86.28,86.15,86.2,24500.0,67.4521,67.4834,67.3817,67.4208,24500.0
2011-03-08 14:55:00,86.23,86.29,86.19,86.22,24900.0,67.4443,67.4912,67.413,67.4365,24900.0
2011-03-08 15:00:00,86.22,86.23,86.13,86.16,24900.0,67.4365,67.4443,67.3661,67.3896,24900.0
2011-03-08 15:05:00,86.16,86.29,86.16,86.28,24500.0,67.3896,67.4912,67.3896,67.4834,24500.0
2011-03-08 15:10:00,86.31,86.35,86.29,86.31,23500.0,67.5069,67.5382,67.4912,67.5069,23500.0
2011-03-08 15:15:00,86.34,86.38,86.23,86.24,31200.0,67.5303,67.5616,67.4443,67.4521,31200.0
2011-03-08 15:20:00,86.25,86.29,86.18,86.27,24800.0,67.46,67.4912,67.4052,67.4756,24800.0
2011-03-08 15:25:00,86.26,86.28,86.11,86.26,29400.0,67.4678,67.4834,67.3505,67.4678,29400.0
2011-03-08 15:30:00,86.26,86.28,86.17,86.22,24700.0,67.4678,67.4834,67.3974,67.4365,24700.0
2011-03-08 15:35:00,86.22,86.22,86.14,86.18,24300.0,67.4365,67.4365,67.3739,67.4052,24300.0
2011-03-08 15:40:00,86.18,86.22,86.13,86.14,30300.0,67.4052,67.4365,67.3661,67.3739,30300.0
2011-03-08 15:45:00,86.14,86.15,86.05,86.09,48200.0,67.3739,67.3817,67.3035,67.3348,48200.0
2011-03-08 15:50:00,86.09,86.14,86.0,86.06,107700.0,67.3348,67.3739,67.2644,67.3113,107700.0
2011-03-08 15:55:00,86.08,86.11,85.96,85.98,88600.0,67.327,67.3505,67.2331,67.2488,88600.0
2011-03-09 09:30:00,85.77,85.8,85.5,85.55,30200.0,67.0845,67.108,66.8733,66.9125,30200.0
2011-03-09 09:35:00,85.5,85.6,85.28,85.29,14600.0,66.8733,66.9516,66.7013,66.7091,14600.0
2011-03-09 09:40:00,85.3,85.3,84.81,84.95,52700.0,66.7169,66.7169,66.3337,66.4432,52700.0
2011-03-09 09:45:00,84.97,85.17,84.74,85.13,37700.0,66.4588,66.6152,66.2789,66.584,37700.0
2011-03-09 09:50:00,85.14,85.22,85.04,85.04,31600.0,66.5918,66.6543,66.5136,66.5136,31600.0
2011-03-09 09:55:00,85.07,85.16,84.9,84.91,35600.0,66.537,66.6074,66.4041,66.4119,35600.0
2011-03-09 10:00:00,85.0,85.03,84.78,84.79,87400.0,66.4823,66.5057,66.3102,66.318,87400.0
2011-03-09 10:05:00,84.77,84.92,84.76,84.82,52000.0,66.3024,66.4197,66.2946,66.3415,52000.0
2011-03-09 10:10:00,84.83,85.07,84.74,85.0,36200.0,66.3493,66.537,66.2789,66.4823,36200.0
2011-03-09 10:15:00,85.0,85.5,85.0,85.46,57800.0,66.4823,66.8733,66.4823,66.8421,57800.0
2011-03-09 10:20:00,85.47,85.6,85.32,85.47,31500.0,66.8499,66.9516,66.7326,66.8499,31500.0
2011-03-09 10:25:00,85.5,85.64,85.41,85.61,39300.0,66.8733,66.9828,66.803,66.9594,39300.0
2011-03-09 10:30:00,85.59,85.86,85.59,85.76,21600.0,66.9437,67.1549,66.9437,67.0767,21600.0
2011-03-09 10:35:00,85.77,86.0,85.71,85.8,14300.0,67.0845,67.2644,67.0376,67.108,14300.0
2011-03-09 10:40:00,85.77,85.79,85.55,85.62,18300.0,67.0845,67.1002,66.9125,66.9672,18300.0
2011-03-09 10:45:00,85.58,85.76,85.51,85.68,12100.0,66.9359,67.0767,66.8812,67.0141,12100.0
2011-03-09 10:50:00,85.71,85.72,85.23,85.26,25000.0,67.0376,67.0454,66.6622,66.6856,25000.0
2011-03-09 10:55:00,85.25,85.35,85.13,85.25,35800.0,66.6778,66.756,66.584,66.6778,35800.0
2011-03-09 11:00:00,85.26,85.3,85.0,85.17,20600.0,66.6856,66.7169,66.4823,66.6152,20600.0
2011-03-09 11:05:00,85.14,85.23,85.09,85.12,29400.0,66.5918,66.6622,66.5527,66.5761,29400.0
2011-03-09 11:10:00,85.17,85.31,85.05,85.15,29600.0,66.6152,66.7247,66.5214,66.5996,29600.0
2011-03-09 11:15:00,85.15,85.35,85.07,85.24,30700.0,66.5996,66.756,66.537,66.67,30700.0
2011-03-09 11:20:00,85.26,85.44,85.26,85.36,20700.0,66.6856,66.8264,66.6856,66.7638,20700.0
2011-03-09 11:25:00,85.41,85.56,85.37,85.4,15200.0,66.803,66.9203,66.7717,66.7951,15200.0
2011-03-09 11:30:00,85.44,85.44,85.16,85.35,12200.0,66.8264,66.8264,66.6074,66.756,12200.0
2011-03-09 11:35:00,85.33,85.85,85.32,85.77,21900.0,66.7404,67.1471,66.7326,67.0845,21900.0
2011-03-09 11:40:00,85.77,85.82,85.67,85.82,25400.0,67.0845,67.1236,67.0063,67.1236,25400.0
2011-03-09 11:45:00,85.79,86.11,85.79,85.95,36600.0,67.1002,67.3505,67.1002,67.2253,36600.0
2011-03-09 11:50:00,85.92,86.0,85.84,85.95,19900.0,67.2018,67.2644,67.1393,67.2253,19900.0
2011-03-09 11:55:00,85.93,86.08,85.83,85.96,35700.0,67.2097,67.327,67.1315,67.2331,35700.0
2011-03-09 12:00:00,85.99,86.2,85.95,86.03,14400.0,67.2566,67.4208,67.2253,67.2879,14400.0
2011-03-09 12:05:00,86.02,86.03,85.97,85.99,12300.0,67.2801,67.2879,67.241,67.2566,12300.0
2011-03-09 12:10:00,86.01,86.03,85.94,85.97,16700.0,67.2722,67.2879,67.2175,67.241,16700.0
2011-03-09 12:15:00,85.97,86.13,85.97,86.11,14400.0,67.241,67.3661,67.241,67.3505,14400.0
2011-03-09 12:20:00,86.12,86.18,85.98,86.01,9800.0,67.3583,67.4052,67.2488,67.2722,9800.0
2011-03-09 12:25:00,86.03,86.05,85.76,85.81,7200.0,67.2879,67.3035,67.0767,67.1158,7200.0
2011-03-09 12:30:00,85.82,85.94,85.81,85.9,11400.0,67.1236,67.2175,67.1158,67.1862,11400.0
2011-03-09 12:35:00,85.87,86.13,85.86,86.1,33100.0,67.1627,67.3661,67.1549,67.3426,33100.0
2011-03-09 12:40:00,86.12,86.13,85.86,85.9,11800.0,67.3583,67.3661,67.1549,67.1862,11800.0
2011-03-09 12:45:00,85.91,86.18,85.88,86.16,12900.0,67.194,67.4052,67.1706,67.3896,12900.0
2011-03-09 12:50:00,86.14,86.22,85.99,86.06,18800.0,67.3739,67.4365,67.2566,67.3113,18800.0
2011-03-09 12:55:00,86.09,86.16,86.01,86.07,9300.0,67.3348,67.3896,67.2722,67.3192,9300.0
2011-03-09 13:00:00,86.04,86.18,86.01,86.01,13200.0,67.2957,67.4052,67.2722,67.2722,13200.0
2011-03-09 13:05:00,86.01,86.03,85.88,85.88,13400.0,67.2722,67.2879,67.1706,67.1706,13400.0
2011-03-09 13:10:00,85.9,85.98,85.83,85.95,9100.0,67.1862,67.2488,67.1315,67.2253,9100.0
2011-03-09 13:15:00,85.96,86.04,85.92,86.03,9500.0,67.2331,67.2957,67.2018,67.2879,9500.0
2011-03-09 13:20:00,86.03,86.05,85.94,85.97,11500.0,67.2879,67.3035,67.2175,67.241,11500.0
2011-03-09 13:25:00,85.94,86.12,85.94,85.97,19200.0,67.2175,67.3583,67.2175,67.241,19200.0
2011-03-09 13:30:00,85.99,86.07,85.99,86.07,3900.0,67.2566,67.3192,67.2566,67.3192,3900.0
2011-03-09 13:35:00,86.07,86.15,85.87,85.88,8200.0,67.3192,67.3817,67.1627,67.1706,8200.0
2011-03-09 13:40:00,85.91,85.98,85.85,85.85,4800.0,67.194,67.2488,67.1471,67.1471,4800.0
2011-03-09 13:45:00,85.9,85.97,85.87,85.94,9300.0,67.1862,67.241,67.1627,67.2175,9300.0
2011-03-09 13:50:00,85.93,85.93,85.79,85.84,13300.0,67.2097,67.2097,67.1002,67.1393,13300.0
2011-03-09 13:55:00,85.9,86.01,85.87,85.92,10500.0,67.1862,67.2722,67.1627,67.2018,10500.0
2011-03-09 14:00:00,85.92,86.13,85.92,86.07,19300.0,67.2018,67.3661,67.2018,67.3192,19300.0
2011-03-09 14:05:00,86.11,86.16,86.0,86.1,18600.0,67.3505,67.3896,67.2644,67.3426,18600.0
2011-03-09 14:10:00,86.12,86.13,86.03,86.09,12500.0,67.3583,67.3661,67.2879,67.3348,12500.0
2011-03-09 14:15:00,86.09,86.14,86.05,86.07,27100.0,67.3348,67.3739,67.3035,67.3192,27100.0
2011-03-09 14:20:00,86.03,86.05,85.88,85.97,8100.0,67.2879,67.3035,67.1706,67.241,8100.0
2011-03-09 14:25:00,85.96,85.98,85.91,85.91,6000.0,67.2331,67.2488,67.194,67.194,6000.0
2011-03-09 14:30:00,85.92,85.96,85.74,85.74,21800.0,67.2018,67.2331,67.0611,67.0611,21800.0
2011-03-09 14:35:00,85.74,85.74,85.54,85.57,13400.0,67.0611,67.0611,66.9046,66.9281,13400.0
2011-03-09 14:40:00,85.59,85.69,85.51,85.68,17200.0,66.9437,67.022,66.8812,67.0141,17200.0
2011-03-09 14:45:00,85.68,85.7,85.59,85.64,37300.0,67.0141,67.0298,66.9437,66.9828,37300.0
2011-03-09 14:50:00,85.65,85.75,85.65,85.69,11600.0,66.9907,67.0689,66.9907,67.022,11600.0
2011-03-09 14:55:00,85.69,85.76,85.6,85.63,10100.0,67.022,67.0767,66.9516,66.975,10100.0
2011-03-09 15:00:00,85.64,85.69,85.63,85.67,27700.0,66.9828,67.022,66.975,67.0063,27700.0
2011-03-09 15:05:00,85.68,85.69,85.61,85.67,18200.0,67.0141,67.022,66.9594,67.0063,18200.0
2011-03-09 15:10:00,85.68,85.72,85.59,85.61,26100.0,67.0141,67.0454,66.9437,66.9594,26100.0
2011-03-09 15:15:00,85.6,85.7,85.58,85.62,13700.0,66.9516,67.0298,66.9359,66.9672,13700.0
2011-03-09 15:20:00,85.62,85.67,85.59,85.63,14500.0,66.9672,67.0063,66.9437,66.975,14500.0
2011-03-09 15:25:00,85.63,85.66,85.52,85.6,17900.0,66.975,66.9985,66.889,66.9516,17900.0
2011-03-09 15:30:00,85.63,85.64,85.47,85.5,42100.0,66.975,66.9828,66.8499,66.8733,42100.0
2011-03-09 15:35:00,85.5,85.52,85.36,85.41,45100.0,66.8733,66.889,66.7638,66.803,45100.0
2011-03-09 15:40:00,85.44,85.46,85.25,85.26,49400.0,66.8264,66.8421,66.6778,66.6856,49400.0
2011-03-09 15:45:00,85.26,85.4,85.24,85.4,73800.0,66.6856,66.7951,66.67,66.7951,73800.0
2011-03-09 15:50:00,85.4,85.4,85.28,85.3,32300.0,66.7951,66.7951,66.7013,66.7169,32300.0
2011-03-09 15:55:00,85.3,85.34,85.22,85.27,131000.0,66.7169,66.7482,66.6543,66.6935,131000.0
2011-03-10 09:30:00,83.72,83.97,82.81,82.88,115600.0,65.4811,65.6767,64.7694,64.8241,115600.0
2011-03-10 09:35:00,83.02,83.07,82.8,83.03,38700.0,64.9336,64.9727,64.7616,64.9414,38700.0
2011-03-10 09:40:00,83.03,83.21,82.93,83.17,72600.0,64.9414,65.0822,64.8632,65.0509,72600.0
2011-03-10 09:45:00,83.17,83.74,83.02,83.66,69400.0,65.0509,65.4968,64.9336,65.4342,69400.0
2011-03-10 09:50:00,83.66,83.83,83.59,83.77,76500.0,65.4342,65.5672,65.3794,65.5202,76500.0
2011-03-10 09:55:00,83.77,83.95,83.7,83.88,54900.0,65.5202,65.661,65.4655,65.6063,54900.0
2011-03-10 10:00:00,83.84,83.95,83.71,83.86,46700.0,65.575,65.661,65.4733,65.5906,46700.0
2011-03-10 10:05:00,83.89,83.94,83.45,83.72,34100.0,65.6141,65.6532,65.2699,65.4811,34100.0
2011-03-10 10:10:00,83.67,84.07,83.6,83.96,34000.0,65.442,65.7549,65.3873,65.6688,34000.0
2011-03-10 10:15:00,83.96,84.1,83.9,83.92,61800.0,65.6688,65.7783,65.6219,65.6376,61800.0
2011-03-10 10:20:00,83.92,84.24,83.91,84.23,25800.0,65.6376,65.8878,65.6297,65.88,25800.0
2011-03-10 10:25:00,84.28,84.34,83.91,84.06,45300.0,65.9191,65.9661,65.6297,65.7471,45300.0
2011-03-10 10:30:00,84.07,84.14,83.81,83.81,81300.0,65.7549,65.8096,65.5515,65.5515,81300.0
2011-03-10 10:35:00,83.79,83.94,83.7,83.92,22400.0,65.5359,65.6532,65.4655,65.6376,22400.0
2011-03-10 10:40:00,83.93,84.41,83.85,84.28,26000.0,65.6454,66.0208,65.5828,65.9191,26000.0
2011-03-10 10:45:00,84.28,84.41,84.21,84.41,20000.0,65.9191,66.0208,65.8644,66.0208,20000.0
2011-03-10 10:50:00,84.38,84.48,84.28,84.48,131800.0,65.9973,66.0756,65.9191,66.0756,131800.0
2011-03-10 10:55:00,84.46,84.63,84.41,84.47,29200.0,66.0599,66.1929,66.0208,66.0677,29200.0
2011-03-10 11:00:00,84.51,84.57,84.18,84.26,21700.0,66.099,66.146,65.8409,65.9035,21700.0
2011-03-10 11:05:00,84.27,84.27,83.88,83.88,37400.0,65.9113,65.9113,65.6063,65.6063,37400.0
2011-03-10 11:10:00,83.88,84.06,83.82,83.94,45400.0,65.6063,65.7471,65.5593,65.6532,45400.0
2011-03-10 11:15:00,83.95,84.15,83.86,84.1,30300.0,65.661,65.8175,65.5906,65.7783,30300.0
2011-03-10 11:20:00,84.08,84.08,83.89,83.93,20900.0,65.7627,65.7627,65.6141,65.6454,20900.0
2011-03-10 11:25:00,83.93,84.05,83.91,83.98,9900.0,65.6454,65.7392,65.6297,65.6845,9900.0
2011-03-10 11:30:00,83.94,83.98,83.85,83.98,14400.0,65.6532,65.6845,65.5828,65.6845,14400.0
2011-03-10 11:35:00,83.98,84.06,83.94,84.04,17200.0,65.6845,65.7471,65.6532,65.7314,17200.0
2011-03-10 11:40:00,84.06,84.08,83.96,84.05,11200.0,65.7471,65.7627,65.6688,65.7392,11200.0
2011-03-10 11:45:00,84.05,84.11,83.98,84.02,4900.0,65.7392,65.7862,65.6845,65.7158,4900.0
2011-03-10 11:50:00,84.06,84.15,84.02,84.1,9400.0,65.7471,65.8175,65.7158,65.7783,9400.0
2011-03-10 11:55:00,84.1,84.32,84.1,84.26,19300.0,65.7783,65.9504,65.7783,65.9035,19300.0
2011-03-10 12:00:00,84.29,84.34,84.23,84.23,14200.0,65.927,65.9661,65.88,65.88,14200.0
2011-03-10 12:05:00,84.22,84.3,84.09,84.09,28400.0,65.8722,65.9348,65.7705,65.7705,28400.0
2011-03-10 12:10:00,84.07,84.17,84.06,84.15,11400.0,65.7549,65.8331,65.7471,65.8175,11400.0
2011-03-10 12:15:00,84.15,84.2,84.01,84.01,7400.0,65.8175,65.8566,65.708,65.708,7400.0
2011-03-10 12:20:00,84.05,84.2,84.01,84.15,16900.0,65.7392,65.8566,65.708,65.8175,16900.0
2011-03-10 12:25:00,84.15,84.17,83.92,84.01,17800.0,65.8175,65.8331,65.6376,65.708,17800.0
2011-03-10 12:30:00,84.04,84.1,83.97,83.99,8000.0,65.7314,65.7783,65.6767,65.6923,8000.0
2011-03-10 12:35:00,84.0,84.07,83.96,84.05,17300.0,65.7001,65.7549,65.6688,65.7392,17300.0
2011-03-10 12:40:00,84.05,84.1,83.96,84.06,11100.0,65.7392,65.7783,65.6688,65.7471,11100.0
2011-03-10 12:45:00,84.06,84.13,84.04,84.07,14700.0,65.7471,65.8018,65.7314,65.7549,14700.0
2011-03-10 12:50:00,84.09,84.41,84.06,84.4,37800.0,65.7705,66.0208,65.7471,66.013,37800.0
2011-03-10 12:55:00,84.38,84.61,84.31,84.61,28200.0,65.9973,66.1772,65.9426,66.1772,28200.0
2011-03-10 13:00:00,84.58,84.64,84.5,84.55,19300.0,66.1538,66.2007,66.0912,66.1303,19300.0
2011-03-10 13:05:00,84.59,84.64,84.5,84.63,50200.0,66.1616,66.2007,66.0912,66.1929,50200.0
2011-03-10 13:10:00,84.61,84.89,84.61,84.89,9100.0,66.1772,66.3962,66.1772,66.3962,9100.0
2011-03-10 13:15:00,84.9,84.97,84.8,84.8,20300.0,66.4041,66.4588,66.3258,66.3258,20300.0
2011-03-10 13:20:00,84.82,84.86,84.53,84.53,41500.0,66.3415,66.3728,66.1147,66.1147,41500.0
2011-03-10 13:25:00,84.53,84.55,84.31,84.55,29000.0,66.1147,66.1303,65.9426,66.1303,29000.0
2011-03-10 13:30:00,84.53,84.55,84.03,84.07,30900.0,66.1147,66.1303,65.7236,65.7549,30900.0
2011-03-10 13:35:00,84.04,84.15,83.85,83.85,19900.0,65.7314,65.8175,65.5828,65.5828,19900.0
2011-03-10 13:40:00,83.88,84.14,83.86,83.99,13600.0,65.6063,65.8096,65.5906,65.6923,13600.0
2011-03-10 13:45:00,83.99,84.17,83.93,84.1,11400.0,65.6923,65.8331,65.6454,65.7783,11400.0
2011-03-10 13:50:00,84.11,84.21,83.95,83.99,10100.0,65.7862,65.8644,65.661,65.6923,10100.0
2011-03-10 13:55:00,83.95,84.14,83.95,84.06,15700.0,65.661,65.8096,65.661,65.7471,15700.0
2011-03-10 14:00:00,84.08,84.16,84.0,84.01,30500.0,65.7627,65.8253,65.7001,65.708,30500.0
2011-03-10 14:05:00,84.02,84.33,83.95,84.32,33800.0,65.7158,65.9582,65.661,65.9504,33800.0
2011-03-10 14:10:00,84.31,84.35,83.98,84.02,18900.0,65.9426,65.9739,65.6845,65.7158,18900.0
2011-03-10 14:15:00,84.02,84.17,83.99,84.17,17800.0,65.7158,65.8331,65.6923,65.8331,17800.0
2011-03-10 14:20:00,84.18,84.23,84.05,84.09,10800.0,65.8409,65.88,65.7392,65.7705,10800.0
2011-03-10 14:25:00,84.12,84.22,84.08,84.12,11300.0,65.794,65.8722,65.7627,65.794,11300.0
2011-03-10 14:30:00,84.12,84.23,84.09,84.19,11500.0,65.794,65.88,65.7705,65.8487,11500.0
2011-03-10 14:35:00,84.2,84.44,84.2,84.39,23100.0,65.8566,66.0443,65.8566,66.0052,23100.0
2011-03-10 14:40:00,84.37,84.42,84.09,84.1,26000.0,65.9895,66.0286,65.7705,65.7783,26000.0
2011-03-10 14:45:00,84.1,84.16,84.04,84.13,8200.0,65.7783,65.8253,65.7314,65.8018,8200.0
2011-03-10 14:50:00,84.09,84.18,84.09,84.11,14500.0,65.7705,65.8409,65.7705,65.7862,14500.0
2011-03-10 14:55:00,84.11,84.2,84.08,84.12,9500.0,65.7862,65.8566,65.7627,65.794,9500.0
2011-03-10 15:00:00,84.14,84.17,83.92,84.0,17700.0,65.8096,65.8331,65.6376,65.7001,17700.0
2011-03-10 15:05:00,84.01,84.16,84.01,84.04,15400.0,65.708,65.8253,65.708,65.7314,15400.0
2011-03-10 15:10:00,84.04,84.07,83.96,83.99,17600.0,65.7314,65.7549,65.6688,65.6923,17600.0
2011-03-10 15:15:00,83.97,84.18,83.96,84.16,197100.0,65.6767,65.8409,65.6688,65.8253,197100.0
2011-03-10 15:20:00,84.18,84.3,84.09,84.3,31700.0,65.8409,65.9348,65.7705,65.9348,31700.0
2011-03-10 15:25:00,84.27,84.35,84.08,84.15,19100.0,65.9113,65.9739,65.7627,65.8175,19100.0
2011-03-10 15:30:00,84.15,84.26,84.1,84.12,19800.0,65.8175,65.9035,65.7783,65.794,19800.0
2011-03-10 15:35:00,84.15,84.34,84.08,84.31,18200.0,65.8175,65.9661,65.7627,65.9426,18200.0
2011-03-10 15:40:00,84.35,84.67,84.34,84.5,40100.0,65.9739,66.2242,65.9661,66.0912,40100.0
2011-03-10 15:45:00,84.5,84.5,84.25,84.3,41800.0,66.0912,66.0912,65.8957,65.9348,41800.0
2011-03-10 15:50:00,84.3,84.37,84.22,84.24,34000.0,65.9348,65.9895,65.8722,65.8878,34000.0
2011-03-10 15:55:00,84.26,84.32,84.16,84.24,80900.0,65.9035,65.9504,65.8253,65.8878,80900.0
2011-03-11 09:30:00,84.2,84.21,83.61,83.99,44600.0,65.8566,65.8644,65.3951,65.6923,44600.0
2011-03-11 09:35:00,83.93,84.17,83.91,84.17,35600.0,65.6454,65.8331,65.6297,65.8331,35600.0
2011-03-11 09:40:00,84.17,84.58,84.09,84.43,35600.0,65.8331,66.1538,65.7705,66.0365,35600.0
2011-03-11 09:45:00,84.35,84.48,84.0,84.08,44600.0,65.9739,66.0756,65.7001,65.7627,44600.0
2011-03-11 09:50:00,84.07,84.32,83.92,84.14,43400.0,65.7549,65.9504,65.6376,65.8096,43400.0
2011-03-11 09:55:00,84.08,84.49,84.03,84.39,65600.0,65.7627,66.0834,65.7236,66.0052,65600.0
2011-03-11 10:00:00,84.39,84.47,84.29,84.32,66800.0,66.0052,66.0677,65.927,65.9504,66800.0
2011-03-11 10:05:00,84.31,84.36,84.16,84.16,30000.0,65.9426,65.9817,65.8253,65.8253,30000.0
2011-03-11 10:10:00,84.13,84.37,84.01,84.03,17000.0,65.8018,65.9895,65.708,65.7236,17000.0
2011-03-11 10:15:00,84.13,84.49,84.13,84.48,21100.0,65.8018,66.0834,65.8018,66.0756,21100.0
2011-03-11 10:20:00,84.5,84.6,84.07,84.19,65100.0,66.0912,66.1694,65.7549,65.8487,65100.0
2011-03-11 10:25:00,84.19,84.61,84.15,84.17,32500.0,65.8487,66.1772,65.8175,65.8331,32500.0
2011-03-11 10:30:00,84.17,84.45,84.04,84.16,38000.0,65.8331,66.0521,65.7314,65.8253,38000.0
2011-03-11 10:35:00,84.16,84.36,84.15,84.36,8700.0,65.8253,65.9817,65.8175,65.9817,8700.0
2011-03-11 10:40:00,84.36,84.41,84.19,84.36,12600.0,65.9817,66.0208,65.8487,65.9817,12600.0
2011-03-11 10:45:00,84.35,84.57,84.23,84.51,12200.0,65.9739,66.146,65.88,66.099,12200.0
2011-03-11 10:50:00,84.43,84.43,84.22,84.31,23900.0,66.0365,66.0365,65.8722,65.9426,23900.0
2011-03-11 10:55:00,84.33,84.35,84.24,84.35,19300.0,65.9582,65.9739,65.8878,65.9739,19300.0
2011-03-11 11:00:00,84.35,84.39,84.03,84.14,27100.0,65.9739,66.0052,65.7236,65.8096,27100.0
2011-03-11 11:05:00,84.16,84.19,83.91,83.92,17900.0,65.8253,65.8487,65.6297,65.6376,17900.0
2011-03-11 11:10:00,83.94,84.08,83.9,84.01,16600.0,65.6532,65.7627,65.6219,65.708,16600.0
2011-03-11 11:15:00,83.99,84.06,83.95,84.06,8300.0,65.6923,65.7471,65.661,65.7471,8300.0
2011-03-11 11:20:00,84.02,84.28,84.02,84.27,21600.0,65.7158,65.9191,65.7158,65.9113,21600.0
2011-03-11 11:25:00,84.24,84.3,84.16,84.16,8700.0,65.8878,65.9348,65.8253,65.8253,8700.0
2011-03-11 11:30:00,84.17,84.21,84.06,84.1,6000.0,65.8331,65.8644,65.7471,65.7783,6000.0
2011-03-11 11:35:00,84.11,84.33,84.08,84.23,15200.0,65.7862,65.9582,65.7627,65.88,15200.0
2011-03-11 11:40:00,84.25,84.42,84.25,84.35,12000.0,65.8957,66.0286,65.8957,65.9739,12000.0
2011-03-11 11:45:00,84.33,84.52,84.33,84.39,29900.0,65.9582,66.1068,65.9582,66.0052,29900.0
2011-03-11 11:50:00,84.37,84.49,84.28,84.4,11500.0,65.9895,66.0834,65.9191,66.013,11500.0
2011-03-11 11:55:00,84.44,84.54,84.42,84.5,9200.0,66.0443,66.1225,66.0286,66.0912,9200.0
2011-03-11 12:00:00,84.51,84.7,84.47,84.64,11500.0,66.099,66.2476,66.0677,66.2007,11500.0
2011-03-11 12:05:00,84.64,84.72,84.64,84.72,3700.0,66.2007,66.2633,66.2007,66.2633,3700.0
2011-03-11 12:10:00,84.64,84.87,84.61,84.87,30200.0,66.2007,66.3806,66.1772,66.3806,30200.0
2011-03-11 12:15:00,84.85,84.96,84.73,84.96,9600.0,66.365,66.451,66.2711,66.451,9600.0
2011-03-11 12:20:00,84.96,85.19,84.95,85.06,12500.0,66.451,66.6309,66.4432,66.5292,12500.0
2011-03-11 12:25:00,85.06,85.07,84.93,84.95,16900.0,66.5292,66.537,66.4275,66.4432,16900.0
2011-03-11 12:30:00,84.95,84.99,84.9,84.96,7000.0,66.4432,66.4745,66.4041,66.451,7000.0
2011-03-11 12:35:00,84.94,85.03,84.89,84.91,7700.0,66.4353,66.5057,66.3962,66.4119,7700.0
2011-03-11 12:40:00,84.9,84.96,84.78,84.82,12300.0,66.4041,66.451,66.3102,66.3415,12300.0
2011-03-11 12:45:00,84.83,84.88,84.71,84.81,9000.0,66.3493,66.3884,66.2555,66.3337,9000.0
2011-03-11 12:50:00,84.8,84.92,84.76,84.92,6400.0,66.3258,66.4197,66.2946,66.4197,6400.0
2011-03-11 12:55:00,84.9,84.91,84.79,84.87,6900.0,66.4041,66.4119,66.318,66.3806,6900.0
2011-03-11 13:00:00,84.87,84.92,84.79,84.79,9700.0,66.3806,66.4197,66.318,66.318,9700.0
2011-03-11 13:05:00,84.82,84.92,84.78,84.82,9100.0,66.3415,66.4197,66.3102,66.3415,9100.0
2011-03-11 13:10:00,84.85,84.87,84.65,84.68,8500.0,66.365,66.3806,66.2085,66.232,8500.0
2011-03-11 13:15:00,84.62,84.69,84.59,84.69,13500.0,66.1851,66.2398,66.1616,66.2398,13500.0
2011-03-11 13:20:00,84.72,84.74,84.62,84.73,10200.0,66.2633,66.2789,66.1851,66.2711,10200.0
2011-03-11 13:25:00,84.76,84.78,84.64,84.66,10300.0,66.2946,66.3102,66.2007,66.2163,10300.0
2011-03-11 13:30:00,84.64,84.68,84.59,84.6,13800.0,66.2007,66.232,66.1616,66.1694,13800.0
2011-03-11 13:35:00,84.6,84.74,84.59,84.62,11500.0,66.1694,66.2789,66.1616,66.1851,11500.0
2011-03-11 13:40:00,84.61,84.74,84.59,84.74,8600.0,66.1772,66.2789,66.1616,66.2789,8600.0
2011-03-11 13:45:00,84.72,84.93,84.72,84.93,17200.0,66.2633,66.4275,66.2633,66.4275,17200.0
2011-03-11 13:50:00,84.93,84.97,84.87,84.95,13700.0,66.4275,66.4588,66.3806,66.4432,13700.0
2011-03-11 13:55:00,84.95,84.98,84.74,84.77,9200.0,66.4432,66.4666,66.2789,66.3024,9200.0
2011-03-11 14:00:00,84.77,84.88,84.74,84.76,14500.0,66.3024,66.3884,66.2789,66.2946,14500.0
2011-03-11 14:05:00,84.78,84.82,84.73,84.75,15900.0,66.3102,66.3415,66.2711,66.2867,15900.0
2011-03-11 14:10:00,84.77,84.87,84.72,84.86,25200.0,66.3024,66.3806,66.2633,66.3728,25200.0
2011-03-11 14:15:00,84.86,84.95,84.83,84.92,19500.0,66.3728,66.4432,66.3493,66.4197,19500.0
2011-03-11 14:20:00,84.92,85.18,84.9,85.18,24000.0,66.4197,66.6231,66.4041,66.6231,24000.0
2011-03-11 14:25:00,85.14,85.29,85.04,85.04,27400.0,66.5918,66.7091,66.5136,66.5136,27400.0
2011-03-11 14:30:00,85.02,85.22,85.0,85.19,16600.0,66.4979,66.6543,66.4823,66.6309,16600.0
2011-03-11 14:35:00,85.22,85.22,85.01,85.05,14000.0,66.6543,66.6543,66.4901,66.5214,14000.0
2011-03-11 14:40:00,85.06,85.18,85.03,85.06,13800.0,66.5292,66.6231,66.5057,66.5292,13800.0
2011-03-11 14:45:00,85.06,85.1,84.94,85.0,16300.0,66.5292,66.5605,66.4353,66.4823,16300.0
2011-03-11 14:50:00,85.03,85.03,84.96,84.97,12700.0,66.5057,66.5057,66.451,66.4588,12700.0
2011-03-11 14:55:00,84.96,85.06,84.95,85.02,11300.0,66.451,66.5292,66.4432,66.4979,11300.0
2011-03-11 15:00:00,85.01,85.23,85.0,85.21,11800.0,66.4901,66.6622,66.4823,66.6465,11800.0
2011-03-11 15:05:00,85.2,85.28,85.16,85.17,16000.0,66.6387,66.7013,66.6074,66.6152,16000.0
2011-03-11 15:10:00,85.18,85.27,85.13,85.27,17500.0,66.6231,66.6935,66.584,66.6935,17500.0
2011-03-11 15:15:00,85.27,85.38,85.27,85.38,23300.0,66.6935,66.7795,66.6935,66.7795,23300.0
2011-03-11 15:20:00,85.37,85.53,85.37,85.53,25900.0,66.7717,66.8968,66.7717,66.8968,25900.0
2011-03-11 15:25:00,85.5,85.52,85.34,85.52,25100.0,66.8733,66.889,66.7482,66.889,25100.0
2011-03-11 15:30:00,85.53,85.57,85.22,85.22,25500.0,66.8968,66.9281,66.6543,66.6543,25500.0
2011-03-11 15:35:00,85.24,85.39,85.22,85.31,20900.0,66.67,66.7873,66.6543,66.7247,20900.0
2011-03-11 15:40:00,85.32,85.46,85.23,85.45,20900.0,66.7326,66.8421,66.6622,66.8342,20900.0
2011-03-11 15:45:00,85.42,85.56,85.38,85.45,34000.0,66.8108,66.9203,66.7795,66.8342,34000.0
2011-03-11 15:50:00,85.46,85.58,85.44,85.54,50900.0,66.8421,66.9359,66.8264,66.9046,50900.0
2011-03-11 15:55:00,85.51,85.53,85.35,85.35,84400.0,66.8812,66.8968,66.756,66.756,84400.0
2011-03-14 09:30:00,85.0,85.64,85.0,85.34,66500.0,66.4823,66.9828,66.4823,66.7482,66500.0
2011-03-14 09:35:00,85.38,85.66,85.17,85.39,42900.0,66.7795,66.9985,66.6152,66.7873,42900.0
2011-03-14 09:40:00,85.38,85.4,84.74,84.95,35000.0,66.7795,66.7951,66.2789,66.4432,35000.0
2011-03-14 09:45:00,84.95,85.99,84.94,85.9,87700.0,66.4432,67.2566,66.4353,67.1862,87700.0
2011-03-14 09:50:00,85.92,86.7,85.88,86.39,102800.0,67.2018,67.8119,67.1706,67.5695,102800.0
2011-03-14 09:55:00,86.35,86.6,86.21,86.33,61400.0,67.5382,67.7337,67.4287,67.5225,61400.0
2011-03-14 10:00:00,86.31,86.38,86.25,86.38,54300.0,67.5069,67.5616,67.46,67.5616,54300.0
2011-03-14 10:05:00,86.36,86.36,86.03,86.05,39800.0,67.546,67.546,67.2879,67.3035,39800.0
2011-03-14 10:10:00,86.05,86.05,85.82,85.9,20800.0,67.3035,67.3035,67.1236,67.1862,20800.0
2011-03-14 10:15:00,85.86,86.03,85.77,85.79,20200.0,67.1549,67.2879,67.0845,67.1002,20200.0
2011-03-14 10:20:00,85.8,85.92,85.75,85.8,27100.0,67.108,67.2018,67.0689,67.108,27100.0
2011-03-14 10:25:00,85.81,86.11,85.8,85.94,21000.0,67.1158,67.3505,67.108,67.2175,21000.0
2011-03-14 10:30:00,85.92,85.93,85.45,85.45,17600.0,67.2018,67.2097,66.8342,66.8342,17600.0
2011-03-14 10:35:00,85.45,85.68,85.45,85.65,31800.0,66.8342,67.0141,66.8342,66.9907,31800.0
2011-03-14 10:40:00,85.63,85.68,85.52,85.58,15200.0,66.975,67.0141,66.889,66.9359,15200.0
2011-03-14 10:45:00,85.59,85.84,85.53,85.84,13400.0,66.9437,67.1393,66.8968,67.1393,13400.0
2011-03-14 10:50:00,85.85,86.04,85.82,85.93,24600.0,67.1471,67.2957,67.1236,67.2097,24600.0
2011-03-14 10:55:00,85.94,85.94,85.52,85.52,31100.0,67.2175,67.2175,66.889,66.889,31100.0
2011-03-14 11:00:00,85.55,85.83,85.55,85.83,17800.0,66.9125,67.1315,66.9125,67.1315,17800.0
2011-03-14 11:05:00,85.87,85.89,85.66,85.69,15500.0,67.1627,67.1784,66.9985,67.022,15500.0
2011-03-14 11:10:00,85.7,85.76,85.46,85.57,17100.0,67.0298,67.0767,66.8421,66.9281,17100.0
2011-03-14 11:15:00,85.55,85.55,85.39,85.46,26100.0,66.9125,66.9125,66.7873,66.8421,26100.0
2011-03-14 11:20:00,85.45,85.65,85.45,85.63,22600.0,66.8342,66.9907,66.8342,66.975,22600.0
2011-03-14 11:25:00,85.62,85.63,85.5,85.55,20800.0,66.9672,66.975,66.8733,66.9125,20800.0
2011-03-14 11:30:00,85.55,85.62,85.41,85.53,46600.0,66.9125,66.9672,66.803,66.8968,46600.0
2011-03-14 11:35:00,85.49,85.54,85.41,85.49,13000.0,66.8655,66.9046,66.803,66.8655,13000.0
2011-03-14 11:40:00,85.49,85.63,85.44,85.63,20100.0,66.8655,66.975,66.8264,66.975,20100.0
2011-03-14 11:45:00,85.61,85.69,85.48,85.5,20400.0,66.9594,67.022,66.8577,66.8733,20400.0
2011-03-14 11:50:00,85.49,85.6,85.47,85.56,25000.0,66.8655,66.9516,66.8499,66.9203,25000.0
2011-03-14 11:55:00,85.53,85.65,85.52,85.62,26200.0,66.8968,66.9907,66.889,66.9672,26200.0
2011-03-14 12:00:00,85.62,85.71,85.53,85.64,21100.0,66.9672,67.0376,66.8968,66.9828,21100.0
2011-03-14 12:05:00,85.64,85.65,85.53,85.53,13000.0,66.9828,66.9907,66.8968,66.8968,13000.0
2011-03-14 12:10:00,85.53,85.56,85.5,85.5,14500.0,66.8968,66.9203,66.8733,66.8733,14500.0
2011-03-14 12:15:00,85.5,85.54,85.44,85.5,31600.0,66.8733,66.9046,66.8264,66.8733,31600.0
2011-03-14 12:20:00,85.5,85.7,85.5,85.63,15300.0,66.8733,67.0298,66.8733,66.975,15300.0
2011-03-14 12:25:00,85.62,85.63,85.49,85.52,10200.0,66.9672,66.975,66.8655,66.889,10200.0
2011-03-14 12:30:00,85.52,85.55,85.43,85.5,16700.0,66.889,66.9125,66.8186,66.8733,16700.0
2011-03-14 12:35:00,85.5,85.55,85.28,85.29,12000.0,66.8733,66.9125,66.7013,66.7091,12000.0
2011-03-14 12:40:00,85.34,85.34,85.2,85.23,11100.0,66.7482,66.7482,66.6387,66.6622,11100.0
2011-03-14 12:45:00,85.25,85.37,85.24,85.37,11400.0,66.6778,66.7717,66.67,66.7717,11400.0
2011-03-14 12:50:00,85.38,85.38,85.3,85.37,6100.0,66.7795,66.7795,66.7169,66.7717,6100.0
2011-03-14 12:55:00,85.33,85.46,85.29,85.44,11900.0,66.7404,66.8421,66.7091,66.8264,11900.0
2011-03-14 13:00:00,85.45,85.56,85.43,85.52,13800.0,66.8342,66.9203,66.8186,66.889,13800.0
2011-03-14 13:05:00,85.49,85.94,85.48,85.88,39600.0,66.8655,67.2175,66.8577,67.1706,39600.0
2011-03-14 13:10:00,85.88,85.88,85.79,85.84,14200.0,67.1706,67.1706,67.1002,67.1393,14200.0
2011-03-14 13:15:00,85.85,85.86,85.65,85.73,14400.0,67.1471,67.1549,66.9907,67.0532,14400.0
2011-03-14 13:20:00,85.74,85.8,85.65,85.68,10700.0,67.0611,67.108,66.9907,67.0141,10700.0
2011-03-14 13:25:00,85.63,85.85,85.61,85.67,10600.0,66.975,67.1471,66.9594,67.0063,10600.0
2011-03-14 13:30:00,85.68,85.71,85.53,85.53,13500.0,67.0141,67.0376,66.8968,66.8968,13500.0
2011-03-14 13:35:00,85.56,85.57,85.44,85.5,9700.0,66.9203,66.9281,66.8264,66.8733,9700.0
2011-03-14 13:40:00,85.47,85.62,85.44,85.62,26600.0,66.8499,66.9672,66.8264,66.9672,26600.0
2011-03-14 13:45:00,85.62,85.64,85.55,85.55,24100.0,66.9672,66.9828,66.9125,66.9125,24100.0
2011-03-14 13:50:00,85.54,85.62,85.54,85.6,21800.0,66.9046,66.9672,66.9046,66.9516,21800.0
2011-03-14 13:55:00,85.6,85.61,85.54,85.59,24600.0,66.9516,66.9594,66.9046,66.9437,24600.0
2011-03-14 14:00:00,85.59,85.6,85.5,85.54,30300.0,66.9437,66.9516,66.8733,66.9046,30300.0
2011-03-14 14:05:00,85.54,85.76,85.53,85.72,32600.0,66.9046,67.0767,66.8968,67.0454,32600.0
2011-03-14 14:10:00,85.73,85.78,85.66,85.7,29200.0,67.0532,67.0923,66.9985,67.0298,29200.0
2011-03-14 14:15:00,85.69,85.71,85.58,85.58,21700.0,67.022,67.0376,66.9359,66.9359,21700.0
2011-03-14 14:20:00,85.59,85.98,85.59,85.94,16700.0,66.9437,67.2488,66.9437,67.2175,16700.0
2011-03-14 14:25:00,85.92,85.95,85.76,85.95,28800.0,67.2018,67.2253,67.0767,67.2253,28800.0
2011-03-14 14:30:00,85.96,85.98,85.83,85.86,26400.0,67.2331,67.2488,67.1315,67.1549,26400.0
2011-03-14 14:35:00,85.84,85.89,85.76,85.79,21500.0,67.1393,67.1784,67.0767,67.1002,21500.0
2011-03-14 14:40:00,85.8,85.87,85.64,85.64,16400.0,67.108,67.1627,66.9828,66.9828,16400.0
2011-03-14 14:45:00,85.64,85.86,85.62,85.79,14600.0,66.9828,67.1549,66.9672,67.1002,14600.0
2011-03-14 14:50:00,85.8,85.83,85.61,85.71,13100.0,67.108,67.1315,66.9594,67.0376,13100.0
2011-03-14 14:55:00,85.75,85.9,85.75,85.81,19800.0,67.0689,67.1862,67.0689,67.1158,19800.0
2011-03-14 15:00:00,85.8,85.91,85.68,85.73,21200.0,67.108,67.194,67.0141,67.0532,21200.0
2011-03-14 15:05:00,85.71,86.09,85.71,85.91,30500.0,67.0376,67.3348,67.0376,67.194,30500.0
2011-03-14 15:10:00,85.92,86.17,85.91,86.17,23200.0,67.2018,67.3974,67.194,67.3974,23200.0
2011-03-14 15:15:00,86.16,86.17,85.99,85.99,15700.0,67.3896,67.3974,67.2566,67.2566,15700.0
2011-03-14 15:20:00,86.0,86.05,85.89,86.01,24600.0,67.2644,67.3035,67.1784,67.2722,24600.0
2011-03-14 15:25:00,86.01,86.04,85.85,85.92,24900.0,67.2722,67.2957,67.1471,67.2018,24900.0
2011-03-14 15:30:00,85.92,85.99,85.85,85.86,37100.0,67.2018,67.2566,67.1471,67.1549,37100.0
2011-03-14 15:35:00,85.84,85.93,85.73,85.83,38500.0,67.1393,67.2097,67.0532,67.1315,38500.0
2011-03-14 15:40:00,85.81,86.17,85.8,86.13,32400.0,67.1158,67.3974,67.108,67.3661,32400.0
2011-03-14 15:45:00,86.14,86.23,85.96,85.96,36900.0,67.3739,67.4443,67.2331,67.2331,36900.0
2011-03-14 15:50:00,85.97,86.13,85.96,86.1,40400.0,67.241,67.3661,67.2331,67.3426,40400.0
2011-03-14 15:55:00,86.1,86.15,85.98,86.03,58000.0,67.3426,67.3817,67.2488,67.2879,58000.0
2011-03-15 09:30:00,83.66,84.01,83.11,83.46,47300.0,65.4342,65.708,65.004,65.2778,47300.0
2011-03-15 09:35:00,83.46,84.46,83.35,84.31,50600.0,65.2778,66.0599,65.1917,65.9426,50600.0
2011-03-15 09:40:00,84.32,84.46,84.0,84.46,35500.0,65.9504,66.0599,65.7001,66.0599,35500.0
2011-03-15 09:45:00,84.41,84.5,84.2,84.46,23000.0,66.0208,66.0912,65.8566,66.0599,23000.0
2011-03-15 09:50:00,84.49,84.59,84.2,84.3,27400.0,66.0834,66.1616,65.8566,65.9348,27400.0
2011-03-15 09:55:00,84.3,84.3,83.95,84.07,36100.0,65.9348,65.9348,65.661,65.7549,36100.0
2011-03-15 10:00:00,84.04,84.33,84.0,84.0,29800.0,65.7314,65.9582,65.7001,65.7001,29800.0
2011-03-15 10:05:00,84.03,84.32,83.92,84.11,38700.0,65.7236,65.9504,65.6376,65.7862,38700.0
2011-03-15 10:10:00,84.1,84.28,84.05,84.28,21300.0,65.7783,65.9191,65.7392,65.9191,21300.0
2011-03-15 10:15:00,84.3,84.3,83.98,84.14,13000.0,65.9348,65.9348,65.6845,65.8096,13000.0
2011-03-15 10:20:00,84.15,84.5,84.06,84.49,20700.0,65.8175,66.0912,65.7471,66.0834,20700.0
2011-03-15 10:25:00,84.52,84.72,84.49,84.72,18500.0,66.1068,66.2633,66.0834,66.2633,18500.0
2011-03-15 10:30:00,84.69,84.71,84.33,84.33,7300.0,66.2398,66.2555,65.9582,65.9582,7300.0
2011-03-15 10:35:00,84.27,84.4,84.15,84.38,14300.0,65.9113,66.013,65.8175,65.9973,14300.0
2011-03-15 10:40:00,84.33,84.68,84.33,84.67,17100.0,65.9582,66.232,65.9582,66.2242,17100.0
2011-03-15 10:45:00,84.67,84.78,84.5,84.65,18400.0,66.2242,66.3102,66.0912,66.2085,18400.0
2011-03-15 10:50:00,84.67,84.87,84.56,84.74,7400.0,66.2242,66.3806,66.1381,66.2789,7400.0
2011-03-15 10:55:00,84.73,84.95,84.62,84.86,23500.0,66.2711,66.4432,66.1851,66.3728,23500.0
2011-03-15 11:00:00,84.82,84.82,84.48,84.56,14100.0,66.3415,66.3415,66.0756,66.1381,14100.0
2011-03-15 11:05:00,84.53,84.76,84.47,84.65,14400.0,66.1147,66.2946,66.0677,66.2085,14400.0
2011-03-15 11:10:00,84.6,84.87,84.58,84.87,10200.0,66.1694,66.3806,66.1538,66.3806,10200.0
2011-03-15 11:15:00,84.83,84.93,84.71,84.85,15100.0,66.3493,66.4275,66.2555,66.365,15100.0
2011-03-15 11:20:00,84.87,84.91,84.73,84.8,16400.0,66.3806,66.4119,66.2711,66.3258,16400.0
2011-03-15 11:25:00,84.78,85.0,84.75,84.97,16100.0,66.3102,66.4823,66.2867,66.4588,16100.0
2011-03-15 11:30:00,84.97,85.13,84.9,84.94,18700.0,66.4588,66.584,66.4041,66.4353,18700.0
2011-03-15 11:35:00,84.96,85.15,84.87,85.12,18300.0,66.451,66.5996,66.3806,66.5761,18300.0
2011-03-15 11:40:00,85.13,85.13,84.99,85.08,6800.0,66.584,66.584,66.4745,66.5448,6800.0
2011-03-15 11:45:00,85.08,85.08,84.88,84.96,10700.0,66.5448,66.5448,66.3884,66.451,10700.0
2011-03-15 11:50:00,84.94,84.96,84.7,84.94,14500.0,66.4353,66.451,66.2476,66.4353,14500.0
2011-03-15 11:55:00,84.96,85.06,84.96,85.04,4900.0,66.451,66.5292,66.451,66.5136,4900.0
2011-03-15 12:00:00,85.04,85.27,84.96,85.25,11100.0,66.5136,66.6935,66.451,66.6778,11100.0
2011-03-15 12:05:00,85.23,85.5,85.23,85.47,9500.0,66.6622,66.8733,66.6622,66.8499,9500.0
2011-03-15 12:10:00,85.45,85.48,85.29,85.36,5100.0,66.8342,66.8577,66.7091,66.7638,5100.0
2011-03-15 12:15:00,85.36,85.36,85.22,85.29,4500.0,66.7638,66.7638,66.6543,66.7091,4500.0
2011-03-15 12:20:00,85.29,85.32,85.21,85.3,9400.0,66.7091,66.7326,66.6465,66.7169,9400.0
2011-03-15 12:25:00,85.28,85.53,85.28,85.45,10700.0,66.7013,66.8968,66.7013,66.8342,10700.0
2011-03-15 12:30:00,85.4,85.4,85.02,85.02,12800.0,66.7951,66.7951,66.4979,66.4979,12800.0
2011-03-15 12:35:00,85.01,85.18,84.94,84.97,15900.0,66.4901,66.6231,66.4353,66.4588,15900.0
2011-03-15 12:40:00,84.96,84.97,84.69,84.69,8200.0,66.451,66.4588,66.2398,66.2398,8200.0
2011-03-15 12:45:00,84.71,84.72,84.52,84.72,9000.0,66.2555,66.2633,66.1068,66.2633,9000.0
2011-03-15 12:50:00,84.67,84.86,84.66,84.86,6500.0,66.2242,66.3728,66.2163,66.3728,6500.0
2011-03-15 12:55:00,84.79,84.92,84.71,84.87,13600.0,66.318,66.4197,66.2555,66.3806,13600.0
2011-03-15 13:00:00,84.85,85.02,84.79,84.83,11500.0,66.365,66.4979,66.318,66.3493,11500.0
2011-03-15 13:05:00,84.85,84.93,84.68,84.72,7300.0,66.365,66.4275,66.232,66.2633,7300.0
2011-03-15 13:10:00,84.68,85.07,84.64,85.07,17100.0,66.232,66.537,66.2007,66.537,17100.0
2011-03-15 13:15:00,85.04,85.07,84.72,84.83,8900.0,66.5136,66.537,66.2633,66.3493,8900.0
2011-03-15 13:20:00,84.84,84.86,84.75,84.75,4800.0,66.3571,66.3728,66.2867,66.2867,4800.0
2011-03-15 13:25:00,84.79,84.81,84.65,84.67,3900.0,66.318,66.3337,66.2085,66.2242,3900.0
2011-03-15 13:30:00,84.69,84.88,84.69,84.86,6400.0,66.2398,66.3884,66.2398,66.3728,6400.0
2011-03-15 13:35:00,84.83,84.88,84.73,84.85,4600.0,66.3493,66.3884,66.2711,66.365,4600.0
2011-03-15 13:40:00,84.83,85.0,84.79,84.81,9000.0,66.3493,66.4823,66.318,66.3337,9000.0
2011-03-15 13:45:00,84.8,84.94,84.72,84.89,7400.0,66.3258,66.4353,66.2633,66.3962,7400.0
2011-03-15 13:50:00,84.9,84.99,84.85,84.85,5200.0,66.4041,66.4745,66.365,66.365,5200.0
2011-03-15 13:55:00,84.86,85.03,84.86,85.0,4800.0,66.3728,66.5057,66.3728,66.4823,4800.0
2011-03-15 14:00:00,85.01,85.09,84.96,84.98,13600.0,66.4901,66.5527,66.451,66.4666,13600.0
2011-03-15 14:05:00,84.99,85.11,84.98,85.11,12000.0,66.4745,66.5683,66.4666,66.5683,12000.0
2011-03-15 14:10:00,85.11,85.24,85.08,85.16,7100.0,66.5683,66.67,66.5448,66.6074,7100.0
2011-03-15 14:15:00,85.15,85.38,85.02,85.03,47500.0,66.5996,66.7795,66.4979,66.5057,47500.0
2011-03-15 14:20:00,85.04,85.51,85.01,85.51,22500.0,66.5136,66.8812,66.4901,66.8812,22500.0
2011-03-15 14:25:00,85.55,85.75,85.34,85.64,32800.0,66.9125,67.0689,66.7482,66.9828,32800.0
2011-03-15 14:30:00,85.65,85.85,85.58,85.6,31200.0,66.9907,67.1471,66.9359,66.9516,31200.0
2011-03-15 14:35:00,85.62,85.69,85.47,85.65,32500.0,66.9672,67.022,66.8499,66.9907,32500.0
2011-03-15 14:40:00,85.65,85.78,85.59,85.74,25500.0,66.9907,67.0923,66.9437,67.0611,25500.0
2011-03-15 14:45:00,85.76,85.94,85.73,85.88,22500.0,67.0767,67.2175,67.0532,67.1706,22500.0
2011-03-15 14:50:00,85.88,85.9,85.69,85.76,57300.0,67.1706,67.1862,67.022,67.0767,57300.0
2011-03-15 14:55:00,85.76,85.84,85.57,85.58,14000.0,67.0767,67.1393,66.9281,66.9359,14000.0
2011-03-15 15:00:00,85.56,85.83,85.54,85.83,23000.0,66.9203,67.1315,66.9046,67.1315,23000.0
2011-03-15 15:05:00,85.83,85.96,85.78,85.95,29400.0,67.1315,67.2331,67.0923,67.2253,29400.0
2011-03-15 15:10:00,85.92,86.06,85.9,85.93,21700.0,67.2018,67.3113,67.1862,67.2097,21700.0
2011-03-15 15:15:00,85.91,86.04,85.85,86.03,16000.0,67.194,67.2957,67.1471,67.2879,16000.0
2011-03-15 15:20:00,86.04,86.3,86.03,86.18,22600.0,67.2957,67.4991,67.2879,67.4052,22600.0
2011-03-15 15:25:00,86.16,86.23,86.03,86.05,16100.0,67.3896,67.4443,67.2879,67.3035,16100.0
2011-03-15 15:30:00,86.05,86.09,85.84,85.91,42600.0,67.3035,67.3348,67.1393,67.194,42600.0
2011-03-15 15:35:00,85.92,86.02,85.87,86.0,49700.0,67.2018,67.2801,67.1627,67.2644,49700.0
2011-03-15 15:40:00,86.01,86.46,85.98,86.29,49000.0,67.2722,67.6242,67.2488,67.4912,49000.0
2011-03-15 15:45:00,86.29,86.3,85.93,86.02,66900.0,67.4912,67.4991,67.2097,67.2801,66900.0
2011-03-15 15:50:00,86.03,86.06,85.91,86.02,52600.0,67.2879,67.3113,67.194,67.2801,52600.0
2011-03-15 15:55:00,86.01,86.03,85.65,85.74,57000.0,67.2722,67.2879,66.9907,67.0611,57000.0
2011-03-16 09:30:00,85.91,86.09,85.75,85.84,44700.0,67.194,67.3348,67.0689,67.1393,44700.0
2011-03-16 09:35:00,85.86,85.98,85.77,85.89,47200.0,67.1549,67.2488,67.0845,67.1784,47200.0
2011-03-16 09:40:00,85.84,85.93,85.71,85.9,36900.0,67.1393,67.2097,67.0376,67.1862,36900.0
2011-03-16 09:45:00,85.88,85.93,85.55,85.66,35900.0,67.1706,67.2097,66.9125,66.9985,35900.0
2011-03-16 09:50:00,85.67,86.16,85.63,86.0,48800.0,67.0063,67.3896,66.975,67.2644,48800.0
2011-03-16 09:55:00,85.99,86.34,85.99,86.33,51400.0,67.2566,67.5303,67.2566,67.5225,51400.0
2011-03-16 10:00:00,86.33,86.77,86.31,86.64,82500.0,67.5225,67.8667,67.5069,67.765,82500.0
2011-03-16 10:05:00,86.57,86.86,86.5,86.66,31700.0,67.7102,67.9371,67.6555,67.7806,31700.0
2011-03-16 10:10:00,86.75,86.87,86.36,86.38,20100.0,67.851,67.9449,67.546,67.5616,20100.0
2011-03-16 10:15:00,86.36,86.66,86.36,86.64,20000.0,67.546,67.7806,67.546,67.765,20000.0
2011-03-16 10:20:00,86.64,86.76,86.54,86.67,24100.0,67.765,67.8588,67.6868,67.7885,24100.0
2011-03-16 10:25:00,86.66,86.82,86.49,86.77,24600.0,67.7806,67.9058,67.6477,67.8667,24600.0
2011-03-16 10:30:00,86.77,86.91,86.62,86.77,39400.0,67.8667,67.9762,67.7493,67.8667,39400.0
2011-03-16 10:35:00,86.77,86.9,86.68,86.83,27100.0,67.8667,67.9683,67.7963,67.9136,27100.0
2011-03-16 10:40:00,86.84,86.85,86.69,86.71,14000.0,67.9214,67.9292,67.8041,67.8197,14000.0
2011-03-16 10:45:00,86.7,87.12,86.69,87.11,39600.0,67.8119,68.1404,67.8041,68.1326,39600.0
2011-03-16 10:50:00,87.08,87.16,87.04,87.04,25100.0,68.1091,68.1717,68.0778,68.0778,25100.0
2011-03-16 10:55:00,87.04,87.12,86.91,86.99,85700.0,68.0778,68.1404,67.9762,68.0387,85700.0
2011-03-16 11:00:00,87.0,87.04,86.01,86.46,113400.0,68.0466,68.0778,67.2722,67.6242,113400.0
2011-03-16 11:05:00,86.39,87.1,86.13,87.08,79200.0,67.5695,68.1248,67.3661,68.1091,79200.0
2011-03-16 11:10:00,87.07,87.61,87.01,87.3,67100.0,68.1013,68.5237,68.0544,68.2812,67100.0
2011-03-16 11:15:00,87.34,87.37,86.72,86.75,55600.0,68.3125,68.336,67.8276,67.851,55600.0
2011-03-16 11:20:00,86.75,86.75,86.41,86.44,27300.0,67.851,67.851,67.5851,67.6086,27300.0
2011-03-16 11:25:00,86.44,86.63,86.34,86.53,42300.0,67.6086,67.7572,67.5303,67.679,42300.0
2011-03-16 11:30:00,86.54,86.7,86.49,86.58,25000.0,67.6868,67.8119,67.6477,67.7181,25000.0
2011-03-16 11:35:00,86.59,86.76,86.48,86.57,17700.0,67.7259,67.8588,67.6398,67.7102,17700.0
2011-03-16 11:40:00,86.58,86.69,86.51,86.57,8100.0,67.7181,67.8041,67.6633,67.7102,8100.0
2011-03-16 11:45:00,86.52,86.57,86.38,86.57,39900.0,67.6711,67.7102,67.5616,67.7102,39900.0
2011-03-16 11:50:00,86.55,86.7,86.42,86.52,19400.0,67.6946,67.8119,67.5929,67.6711,19400.0
2011-03-16 11:55:00,86.51,86.61,86.36,86.44,15500.0,67.6633,67.7415,67.546,67.6086,15500.0
2011-03-16 12:00:00,86.45,86.58,86.19,86.22,27400.0,67.6164,67.7181,67.413,67.4365,27400.0
2011-03-16 12:05:00,86.2,86.48,86.2,86.38,46700.0,67.4208,67.6398,67.4208,67.5616,46700.0
2011-03-16 12:10:00,86.37,86.63,86.27,86.34,24200.0,67.5538,67.7572,67.4756,67.5303,24200.0
2011-03-16 12:15:00,86.34,86.5,86.24,86.4,31800.0,67.5303,67.6555,67.4521,67.5773,31800.0
2011-03-16 12:20:00,86.41,86.54,86.3,86.54,9600.0,67.5851,67.6868,67.4991,67.6868,9600.0
2011-03-16 12:25:00,86.49,86.8,86.39,86.7,20200.0,67.6477,67.8901,67.5695,67.8119,20200.0
2011-03-16 12:30:00,86.76,86.77,86.39,86.45,19600.0,67.8588,67.8667,67.5695,67.6164,19600.0
2011-03-16 12:35:00,86.47,86.52,86.21,86.28,19000.0,67.632,67.6711,67.4287,67.4834,19000.0
2011-03-16 12:40:00,86.28,86.56,86.26,86.32,12200.0,67.4834,67.7024,67.4678,67.5147,12200.0
2011-03-16 12:45:00,86.28,86.66,86.28,86.43,13700.0,67.4834,67.7806,67.4834,67.6007,13700.0
2011-03-16 12:50:00,86.42,86.54,86.26,86.34,14700.0,67.5929,67.6868,67.4678,67.5303,14700.0
2011-03-16 12:55:00,86.33,86.52,86.31,86.45,8500.0,67.5225,67.6711,67.5069,67.6164,8500.0
2011-03-16 13:00:00,86.46,86.56,86.38,86.42,10400.0,67.6242,67.7024,67.5616,67.5929,10400.0
2011-03-16 13:05:00,86.47,86.47,86.26,86.26,11000.0,67.632,67.632,67.4678,67.4678,11000.0
2011-03-16 13:10:00,86.28,86.36,86.11,86.31,19100.0,67.4834,67.546,67.3505,67.5069,19100.0
2011-03-16 13:15:00,86.29,86.44,86.27,86.42,13600.0,67.4912,67.6086,67.4756,67.5929,13600.0
2011-03-16 13:20:00,86.43,86.52,86.23,86.28,16100.0,67.6007,67.6711,67.4443,67.4834,16100.0
2011-03-16 13:25:00,86.3,86.42,86.21,86.38,10900.0,67.4991,67.5929,67.4287,67.5616,10900.0
2011-03-16 13:30:00,86.39,86.39,86.08,86.26,24600.0,67.5695,67.5695,67.327,67.4678,24600.0
2011-03-16 13:35:00,86.28,86.33,86.12,86.21,48700.0,67.4834,67.5225,67.3583,67.4287,48700.0
2011-03-16 13:40:00,86.22,86.28,86.08,86.28,31600.0,67.4365,67.4834,67.327,67.4834,31600.0
2011-03-16 13:45:00,86.28,86.32,86.15,86.3,14800.0,67.4834,67.5147,67.3817,67.4991,14800.0
2011-03-16 13:50:00,86.31,86.4,86.24,86.27,13400.0,67.5069,67.5773,67.4521,67.4756,13400.0
2011-03-16 13:55:00,86.27,86.32,86.2,86.25,10100.0,67.4756,67.5147,67.4208,67.46,10100.0
2011-03-16 14:00:00,86.21,86.26,86.02,86.13,27100.0,67.4287,67.4678,67.2801,67.3661,27100.0
2011-03-16 14:05:00,86.12,86.12,85.75,85.89,37200.0,67.3583,67.3583,67.0689,67.1784,37200.0
2011-03-16 14:10:00,85.88,85.9,85.33,85.63,64500.0,67.1706,67.1862,66.7404,66.975,64500.0
2011-03-16 14:15:00,85.61,85.62,85.19,85.19,43100.0,66.9594,66.9672,66.6309,66.6309,43100.0
2011-03-16 14:20:00,85.2,85.83,85.17,85.81,33800.0,66.6387,67.1315,66.6152,67.1158,33800.0
2011-03-16 14:25:00,85.79,86.11,85.78,85.88,25400.0,67.1002,67.3505,67.0923,67.1706,25400.0
2011-03-16 14:30:00,85.93,86.17,85.86,86.01,27200.0,67.2097,67.3974,67.1549,67.2722,27200.0
2011-03-16 14:35:00,86.03,86.56,86.01,86.54,41200.0,67.2879,67.7024,67.2722,67.6868,41200.0
2011-03-16 14:40:00,86.55,86.96,86.55,86.72,37200.0,67.6946,68.0153,67.6946,67.8276,37200.0
2011-03-16 14:45:00,86.71,87.01,86.49,86.82,25400.0,67.8197,68.0544,67.6477,67.9058,25400.0
2011-03-16 14:50:00,86.8,86.89,86.6,86.71,19900.0,67.8901,67.9605,67.7337,67.8197,19900.0
2011-03-16 14:55:00,86.69,86.87,86.5,86.55,21800.0,67.8041,67.9449,67.6555,67.6946,21800.0
2011-03-16 15:00:00,86.54,86.66,86.36,86.65,33000.0,67.6868,67.7806,67.546,67.7728,33000.0
2011-03-16 15:05:00,86.65,86.65,86.35,86.47,26000.0,67.7728,67.7728,67.5382,67.632,26000.0
2011-03-16 15:10:00,86.49,86.71,86.31,86.32,24800.0,67.6477,67.8197,67.5069,67.5147,24800.0
2011-03-16 15:15:00,86.32,86.67,86.32,86.45,17800.0,67.5147,67.7885,67.5147,67.6164,17800.0
2011-03-16 15:20:00,86.46,86.66,86.35,86.48,24300.0,67.6242,67.7806,67.5382,67.6398,24300.0
2011-03-16 15:25:00,86.47,86.6,85.94,86.15,55800.0,67.632,67.7337,67.2175,67.3817,55800.0
2011-03-16 15:30:00,86.12,86.35,85.93,86.08,41900.0,67.3583,67.5382,67.2097,67.327,41900.0
2011-03-16 15:35:00,86.13,86.31,86.09,86.12,33000.0,67.3661,67.5069,67.3348,67.3583,33000.0
2011-03-16 15:40:00,86.12,86.38,86.06,86.3,49100.0,67.3583,67.5616,67.3113,67.4991,49100.0
2011-03-16 15:45:00,86.33,86.36,85.95,86.13,62300.0,67.5225,67.546,67.2253,67.3661,62300.0
2011-03-16 15:50:00,86.11,86.23,86.03,86.14,80600.0,67.3505,67.4443,67.2879,67.3739,80600.0
2011-03-16 15:55:00,86.14,86.17,85.84,85.9,56600.0,67.3739,67.3974,67.1393,67.1862,56600.0
2011-03-17 09:30:00,88.2,88.47,88.03,88.07,57700.0,68.9851,69.1963,68.8522,68.8835,57700.0
2011-03-17 09:35:00,88.05,88.16,87.66,87.94,34600.0,68.8678,68.9538,68.5628,68.7818,34600.0
2011-03-17 09:40:00,87.86,87.91,87.3,87.6,26200.0,68.7192,68.7583,68.2812,68.5158,26200.0
2011-03-17 09:45:00,87.48,87.48,86.98,87.32,29100.0,68.422,68.422,68.0309,68.2968,29100.0
2011-03-17 09:50:00,87.28,87.65,87.24,87.34,23800.0,68.2656,68.555,68.2343,68.3125,23800.0
2011-03-17 09:55:00,87.31,87.68,87.31,87.47,23100.0,68.289,68.5784,68.289,68.4142,23100.0
2011-03-17 10:00:00,87.48,87.97,87.46,87.64,43500.0,68.422,68.8052,68.4063,68.5471,43500.0
2011-03-17 10:05:00,87.68,88.12,87.63,88.09,26600.0,68.5784,68.9226,68.5393,68.8991,26600.0
2011-03-17 10:10:00,88.1,88.2,87.81,87.83,20400.0,68.9069,68.9851,68.6801,68.6957,20400.0
2011-03-17 10:15:00,87.84,88.49,87.84,88.46,18400.0,68.7036,69.212,68.7036,69.1885,18400.0
2011-03-17 10:20:00,88.5,88.5,88.23,88.46,16900.0,69.2198,69.2198,69.0086,69.1885,16900.0
2011-03-17 10:25:00,88.44,88.54,88.35,88.38,16400.0,69.1728,69.2511,69.1025,69.1259,16400.0
2011-03-17 10:30:00,88.38,88.47,88.35,88.37,12200.0,69.1259,69.1963,69.1025,69.1181,12200.0
2011-03-17 10:35:00,88.41,88.48,88.36,88.37,9500.0,69.1494,69.2041,69.1103,69.1181,9500.0
2011-03-17 10:40:00,88.35,88.37,87.98,88.11,15700.0,69.1025,69.1181,68.8131,68.9147,15700.0
2011-03-17 10:45:00,88.1,88.27,88.02,88.23,26600.0,68.9069,69.0399,68.8443,69.0086,26600.0
2011-03-17 10:50:00,88.23,88.27,88.0,88.08,21100.0,69.0086,69.0399,68.8287,68.8913,21100.0
2011-03-17 10:55:00,88.11,88.18,87.92,88.14,15000.0,68.9147,68.9695,68.7661,68.9382,15000.0
2011-03-17 11:00:00,88.15,88.17,88.04,88.14,18700.0,68.946,68.9617,68.86,68.9382,18700.0
2011-03-17 11:05:00,88.13,88.3,88.13,88.23,18400.0,68.9304,69.0633,68.9304,69.0086,18400.0
2011-03-17 11:10:00,88.24,88.24,87.94,87.94,18400.0,69.0164,69.0164,68.7818,68.7818,18400.0
2011-03-17 11:15:00,87.96,88.04,87.82,87.87,16100.0,68.7974,68.86,68.6879,68.727,16100.0
2011-03-17 11:20:00,87.84,87.99,87.76,87.78,13700.0,68.7036,68.8209,68.641,68.6566,13700.0
2011-03-17 11:25:00,87.81,87.9,87.7,87.75,6900.0,68.6801,68.7505,68.5941,68.6332,6900.0
2011-03-17 11:30:00,87.76,87.92,87.71,87.89,9800.0,68.641,68.7661,68.6019,68.7427,9800.0
2011-03-17 11:35:00,87.94,88.04,87.79,87.88,7900.0,68.7818,68.86,68.6645,68.7348,7900.0
2011-03-17 11:40:00,87.89,87.89,87.68,87.75,8200.0,68.7427,68.7427,68.5784,68.6332,8200.0
2011-03-17 11:45:00,87.69,87.78,87.53,87.69,12000.0,68.5862,68.6566,68.4611,68.5862,12000.0
2011-03-17 11:50:00,87.68,87.86,87.54,87.81,14500.0,68.5784,68.7192,68.4689,68.6801,14500.0
2011-03-17 11:55:00,87.81,87.88,87.58,87.58,7300.0,68.6801,68.7348,68.5002,68.5002,7300.0
2011-03-17 12:00:00,87.61,87.75,87.59,87.71,11700.0,68.5237,68.6332,68.508,68.6019,11700.0
2011-03-17 12:05:00,87.76,87.94,87.66,87.94,8100.0,68.641,68.7818,68.5628,68.7818,8100.0
2011-03-17 12:10:00,87.94,88.01,87.88,87.88,5300.0,68.7818,68.8365,68.7348,68.7348,5300.0
2011-03-17 12:15:00,87.92,87.99,87.88,87.9,2900.0,68.7661,68.8209,68.7348,68.7505,2900.0
2011-03-17 12:20:00,87.91,88.01,87.88,87.92,9600.0,68.7583,68.8365,68.7348,68.7661,9600.0
2011-03-17 12:25:00,87.92,87.97,87.85,87.89,6500.0,68.7661,68.8052,68.7114,68.7427,6500.0
2011-03-17 12:30:00,87.86,88.0,87.8,87.91,14400.0,68.7192,68.8287,68.6723,68.7583,14400.0
2011-03-17 12:35:00,87.91,87.99,87.79,87.83,8200.0,68.7583,68.8209,68.6645,68.6957,8200.0
2011-03-17 12:40:00,87.82,87.92,87.78,87.78,9000.0,68.6879,68.7661,68.6566,68.6566,9000.0
2011-03-17 12:45:00,87.79,87.79,87.58,87.67,7800.0,68.6645,68.6645,68.5002,68.5706,7800.0
2011-03-17 12:50:00,87.68,87.71,87.6,87.68,7400.0,68.5784,68.6019,68.5158,68.5784,7400.0
2011-03-17 12:55:00,87.67,87.68,87.58,87.62,6900.0,68.5706,68.5784,68.5002,68.5315,6900.0
2011-03-17 13:00:00,87.59,87.66,87.5,87.62,12000.0,68.508,68.5628,68.4376,68.5315,12000.0
2011-03-17 13:05:00,87.61,87.71,87.59,87.66,12900.0,68.5237,68.6019,68.508,68.5628,12900.0
2011-03-17 13:10:00,87.64,87.81,87.63,87.74,11900.0,68.5471,68.6801,68.5393,68.6253,11900.0
2011-03-17 13:15:00,87.76,87.79,87.49,87.54,19400.0,68.641,68.6645,68.4298,68.4689,19400.0
2011-03-17 13:20:00,87.56,87.59,87.37,87.39,9900.0,68.4846,68.508,68.336,68.3516,9900.0
2011-03-17 13:25:00,87.4,87.45,87.05,87.07,15000.0,68.3594,68.3985,68.0857,68.1013,15000.0
2011-03-17 13:30:00,87.02,87.29,86.96,87.25,13200.0,68.0622,68.2734,68.0153,68.2421,13200.0
2011-03-17 13:35:00,87.29,87.36,87.19,87.34,14800.0,68.2734,68.3281,68.1952,68.3125,14800.0
2011-03-17 13:40:00,87.31,87.31,87.11,87.14,10200.0,68.289,68.289,68.1326,68.1561,10200.0
2011-03-17 13:45:00,87.11,87.16,87.05,87.13,7000.0,68.1326,68.1717,68.0857,68.1482,7000.0
2011-03-17 13:50:00,87.13,87.13,86.79,86.81,13400.0,68.1482,68.1482,67.8823,67.898,13400.0
2011-03-17 13:55:00,86.84,87.2,86.82,87.2,14000.0,67.9214,68.203,67.9058,68.203,14000.0
2011-03-17 14:00:00,87.19,87.35,87.12,87.35,39300.0,68.1952,68.3203,68.1404,68.3203,39300.0
2011-03-17 14:05:00,87.37,87.43,87.22,87.23,14400.0,68.336,68.3829,68.2186,68.2265,14400.0
2011-03-17 14:10:00,87.23,87.29,87.02,87.12,14200.0,68.2265,68.2734,68.0622,68.1404,14200.0
2011-03-17 14:15:00,87.13,87.4,87.02,87.4,45000.0,68.1482,68.3594,68.0622,68.3594,45000.0
2011-03-17 14:20:00,87.4,87.54,87.33,87.48,80700.0,68.3594,68.4689,68.3047,68.422,80700.0
2011-03-17 14:25:00,87.49,87.75,87.48,87.52,22700.0,68.4298,68.6332,68.422,68.4533,22700.0
2011-03-17 14:30:00,87.52,87.64,87.5,87.6,13500.0,68.4533,68.5471,68.4376,68.5158,13500.0
2011-03-17 14:35:00,87.6,87.7,87.52,87.52,8900.0,68.5158,68.5941,68.4533,68.4533,8900.0
2011-03-17 14:40:00,87.51,87.68,87.51,87.64,10500.0,68.4455,68.5784,68.4455,68.5471,10500.0
2011-03-17 14:45:00,87.66,87.85,87.62,87.62,18600.0,68.5628,68.7114,68.5315,68.5315,18600.0
2011-03-17 14:50:00,87.61,87.77,87.59,87.76,11500.0,68.5237,68.6488,68.508,68.641,11500.0
2011-03-17 14:55:00,87.76,87.8,87.64,87.69,11200.0,68.641,68.6723,68.5471,68.5862,11200.0
2011-03-17 15:00:00,87.68,87.76,87.57,87.75,23200.0,68.5784,68.641,68.4924,68.6332,23200.0
2011-03-17 15:05:00,87.72,87.94,87.72,87.94,40400.0,68.6097,68.7818,68.6097,68.7818,40400.0
2011-03-17 15:10:00,87.91,87.99,87.83,87.94,31100.0,68.7583,68.8209,68.6957,68.7818,31100.0
2011-03-17 15:15:00,87.92,88.06,87.91,88.02,54100.0,68.7661,68.8756,68.7583,68.8443,54100.0
2011-03-17 15:20:00,88.02,88.06,88.0,88.0,29400.0,68.8443,68.8756,68.8287,68.8287,29400.0
2011-03-17 15:25:00,88.01,88.06,87.99,88.0,72900.0,68.8365,68.8756,68.8209,68.8287,72900.0
2011-03-17 15:30:00,88.01,88.06,88.0,88.0,48100.0,68.8365,68.8756,68.8287,68.8287,48100.0
2011-03-17 15:35:00,88.0,88.09,88.0,88.06,60300.0,68.8287,68.8991,68.8287,68.8756,60300.0
2011-03-17 15:40:00,88.06,88.07,88.0,88.01,45500.0,68.8756,68.8835,68.8287,68.8365,45500.0
2011-03-17 15:45:00,88.02,88.28,88.02,88.11,62800.0,68.8443,69.0477,68.8443,68.9147,62800.0
2011-03-17 15:50:00,88.1,88.21,88.01,88.19,38800.0,68.9069,68.993,68.8365,68.9773,38800.0
2011-03-17 15:55:00,88.21,88.24,88.0,88.05,62400.0,68.993,69.0164,68.8287,68.8678,62400.0
2011-03-18 09:30:00,88.95,89.66,88.9,89.12,197300.0,69.5717,70.1271,69.5326,69.7047,197300.0
2011-03-18 09:35:00,89.17,89.51,89.03,89.25,30000.0,69.7438,70.0097,69.6343,69.8064,30000.0
2011-03-18 09:40:00,89.26,89.55,89.05,89.43,27400.0,69.8142,70.041,69.65,69.9472,27400.0
2011-03-18 09:45:00,89.47,89.66,89.41,89.63,79500.0,69.9785,70.1271,69.9315,70.1036,79500.0
2011-03-18 09:50:00,89.62,89.79,89.55,89.77,60700.0,70.0958,70.2287,70.041,70.2131,60700.0
2011-03-18 09:55:00,89.79,89.79,89.5,89.59,32500.0,70.2287,70.2287,70.0019,70.0723,32500.0
2011-03-18 10:00:00,89.59,89.65,89.49,89.64,64500.0,70.0723,70.1192,69.9941,70.1114,64500.0
2011-03-18 10:05:00,89.6,89.63,89.19,89.27,37500.0,70.0801,70.1036,69.7595,69.822,37500.0
2011-03-18 10:10:00,89.27,89.3,88.77,88.93,59900.0,69.822,69.8455,69.431,69.5561,59900.0
2011-03-18 10:15:00,88.93,89.33,88.92,89.3,30600.0,69.5561,69.869,69.5483,69.8455,30600.0
2011-03-18 10:20:00,89.3,89.41,89.25,89.35,24500.0,69.8455,69.9315,69.8064,69.8846,24500.0
2011-03-18 10:25:00,89.36,89.37,89.25,89.31,19800.0,69.8924,69.9002,69.8064,69.8533,19800.0
2011-03-18 10:30:00,89.26,89.37,89.24,89.36,27500.0,69.8142,69.9002,69.7986,69.8924,27500.0
2011-03-18 10:35:00,89.37,89.61,89.3,89.5,34300.0,69.9002,70.088,69.8455,70.0019,34300.0
2011-03-18 10:40:00,89.54,89.79,89.5,89.77,16700.0,70.0332,70.2287,70.0019,70.2131,16700.0
2011-03-18 10:45:00,89.78,89.9,89.76,89.84,30100.0,70.2209,70.3148,70.2053,70.2679,30100.0
2011-03-18 10:50:00,89.82,89.88,89.72,89.77,8400.0,70.2522,70.2991,70.174,70.2131,8400.0
2011-03-18 10:55:00,89.75,89.79,89.49,89.66,19200.0,70.1975,70.2287,69.9941,70.1271,19200.0
2011-03-18 11:00:00,89.6,89.95,89.6,89.86,36500.0,70.0801,70.3539,70.0801,70.2835,36500.0
2011-03-18 11:05:00,89.87,89.9,89.77,89.82,19400.0,70.2913,70.3148,70.2131,70.2522,19400.0
2011-03-18 11:10:00,89.84,89.9,89.79,89.87,14900.0,70.2679,70.3148,70.2287,70.2913,14900.0
2011-03-18 11:15:00,89.88,89.92,89.69,89.71,11600.0,70.2991,70.3304,70.1505,70.1662,11600.0
2011-03-18 11:20:00,89.68,89.7,89.51,89.62,9700.0,70.1427,70.1584,70.0097,70.0958,9700.0
2011-03-18 11:25:00,89.64,89.68,89.38,89.49,16500.0,70.1114,70.1427,69.9081,69.9941,16500.0
2011-03-18 11:30:00,89.41,89.45,89.25,89.32,13900.0,69.9315,69.9628,69.8064,69.8611,13900.0
2011-03-18 11:35:00,89.36,89.56,89.3,89.46,13800.0,69.8924,70.0489,69.8455,69.9706,13800.0
2011-03-18 11:40:00,89.45,89.56,89.21,89.22,12400.0,69.9628,70.0489,69.7751,69.7829,12400.0
2011-03-18 11:45:00,89.24,89.26,88.97,89.19,11700.0,69.7986,69.8142,69.5874,69.7595,11700.0
2011-03-18 11:50:00,89.17,89.35,89.13,89.27,10100.0,69.7438,69.8846,69.7125,69.822,10100.0
2011-03-18 11:55:00,89.26,89.36,89.22,89.31,8900.0,69.8142,69.8924,69.7829,69.8533,8900.0
2011-03-18 12:00:00,89.31,89.31,89.14,89.2,9500.0,69.8533,69.8533,69.7204,69.7673,9500.0
2011-03-18 12:05:00,89.16,89.39,89.16,89.31,11000.0,69.736,69.9159,69.736,69.8533,11000.0
2011-03-18 12:10:00,89.28,89.42,89.21,89.39,25100.0,69.8299,69.9394,69.7751,69.9159,25100.0
2011-03-18 12:15:00,89.36,89.43,89.32,89.37,9600.0,69.8924,69.9472,69.8611,69.9002,9600.0
2011-03-18 12:20:00,89.36,89.68,89.32,89.68,17900.0,69.8924,70.1427,69.8611,70.1427,17900.0
2011-03-18 12:25:00,89.67,89.71,89.58,89.67,27200.0,70.1349,70.1662,70.0645,70.1349,27200.0
2011-03-18 12:30:00,89.67,89.74,89.58,89.69,23800.0,70.1349,70.1896,70.0645,70.1505,23800.0
2011-03-18 12:35:00,89.69,89.71,89.45,89.51,10500.0,70.1505,70.1662,69.9628,70.0097,10500.0
2011-03-18 12:40:00,89.49,89.52,89.32,89.34,6900.0,69.9941,70.0176,69.8611,69.8768,6900.0
2011-03-18 12:45:00,89.38,89.48,89.35,89.42,8500.0,69.9081,69.9863,69.8846,69.9394,8500.0
2011-03-18 12:50:00,89.43,89.47,89.3,89.32,4700.0,69.9472,69.9785,69.8455,69.8611,4700.0
2011-03-18 12:55:00,89.3,89.38,89.3,89.31,11300.0,69.8455,69.9081,69.8455,69.8533,11300.0
2011-03-18 13:00:00,89.32,89.39,89.32,89.34,10800.0,69.8611,69.9159,69.8611,69.8768,10800.0
2011-03-18 13:05:00,89.33,89.35,89.3,89.3,12600.0,69.869,69.8846,69.8455,69.8455,12600.0
2011-03-18 13:10:00,89.3,89.35,89.3,89.3,13600.0,69.8455,69.8846,69.8455,69.8455,13600.0
2011-03-18 13:15:00,89.3,89.36,89.3,89.35,13800.0,69.8455,69.8924,69.8455,69.8846,13800.0
2011-03-18 13:20:00,89.35,89.36,89.3,89.36,17600.0,69.8846,69.8924,69.8455,69.8924,17600.0
2011-03-18 13:25:00,89.32,89.42,89.29,89.42,18500.0,69.8611,69.9394,69.8377,69.9394,18500.0
2011-03-18 13:30:00,89.43,89.43,89.31,89.41,10900.0,69.9472,69.9472,69.8533,69.9315,10900.0
2011-03-18 13:35:00,89.43,89.51,89.37,89.47,5800.0,69.9472,70.0097,69.9002,69.9785,5800.0
2011-03-18 13:40:00,89.45,89.46,89.3,89.3,8300.0,69.9628,69.9706,69.8455,69.8455,8300.0
2011-03-18 13:45:00,89.33,89.43,89.3,89.34,9000.0,69.869,69.9472,69.8455,69.8768,9000.0
2011-03-18 13:50:00,89.33,89.38,89.3,89.3,5200.0,69.869,69.9081,69.8455,69.8455,5200.0
2011-03-18 13:55:00,89.3,89.37,89.22,89.22,8700.0,69.8455,69.9002,69.7829,69.7829,8700.0
2011-03-18 14:00:00,89.23,89.29,89.19,89.23,8100.0,69.7907,69.8377,69.7595,69.7907,8100.0
2011-03-18 14:05:00,89.19,89.19,89.1,89.11,3800.0,69.7595,69.7595,69.6891,69.6969,3800.0
2011-03-18 14:10:00,89.11,89.12,88.97,89.05,16300.0,69.6969,69.7047,69.5874,69.65,16300.0
2011-03-18 14:15:00,89.03,89.11,88.92,89.0,66100.0,69.6343,69.6969,69.5483,69.6109,66100.0
2011-03-18 14:20:00,89.0,89.15,89.0,89.15,11500.0,69.6109,69.7282,69.6109,69.7282,11500.0
2011-03-18 14:25:00,89.13,89.19,89.08,89.14,12100.0,69.7125,69.7595,69.6734,69.7204,12100.0
2011-03-18 14:30:00,89.17,89.25,89.02,89.03,10200.0,69.7438,69.8064,69.6265,69.6343,10200.0
2011-03-18 14:35:00,89.02,89.28,89.02,89.28,11900.0,69.6265,69.8299,69.6265,69.8299,11900.0
2011-03-18 14:40:00,89.25,89.27,89.17,89.19,9400.0,69.8064,69.822,69.7438,69.7595,9400.0
2011-03-18 14:45:00,89.18,89.18,89.09,89.1,10100.0,69.7516,69.7516,69.6812,69.6891,10100.0
2011-03-18 14:50:00,89.1,89.11,88.95,88.95,21000.0,69.6891,69.6969,69.5717,69.5717,21000.0
2011-03-18 14:55:00,88.97,89.0,88.62,88.75,19900.0,69.5874,69.6109,69.3136,69.4153,19900.0
2011-03-18 15:00:00,88.74,88.85,88.72,88.75,18600.0,69.4075,69.4935,69.3919,69.4153,18600.0
2011-03-18 15:05:00,88.74,88.78,88.58,88.69,26500.0,69.4075,69.4388,69.2824,69.3684,26500.0
2011-03-18 15:10:00,88.71,88.82,88.62,88.73,60600.0,69.384,69.4701,69.3136,69.3997,60600.0
2011-03-18 15:15:00,88.7,88.7,88.46,88.67,44100.0,69.3762,69.3762,69.1885,69.3527,44100.0
2011-03-18 15:20:00,88.68,88.71,88.61,88.64,19900.0,69.3606,69.384,69.3058,69.3293,19900.0
2011-03-18 15:25:00,88.64,88.66,88.54,88.58,19100.0,69.3293,69.3449,69.2511,69.2824,19100.0
2011-03-18 15:30:00,88.58,88.72,88.56,88.59,58300.0,69.2824,69.3919,69.2667,69.2902,58300.0
2011-03-18 15:35:00,88.59,88.72,88.56,88.68,29100.0,69.2902,69.3919,69.2667,69.3606,29100.0
2011-03-18 15:40:00,88.69,88.69,88.54,88.54,31300.0,69.3684,69.3684,69.2511,69.2511,31300.0
2011-03-18 15:45:00,88.56,88.64,88.5,88.58,57300.0,69.2667,69.3293,69.2198,69.2824,57300.0
2011-03-18 15:50:00,88.58,88.77,88.55,88.73,46900.0,69.2824,69.431,69.2589,69.3997,46900.0
2011-03-18 15:55:00,88.73,88.82,88.68,88.74,70600.0,69.3997,69.4701,69.3606,69.4075,70600.0
2011-03-21 09:30:00,90.09,90.21,89.76,90.15,28900.0,70.4634,70.5572,70.2053,70.5103,28900.0
2011-03-21 09:35:00,90.13,90.18,89.74,89.74,15000.0,70.4947,70.5338,70.1896,70.1896,15000.0
2011-03-21 09:40:00,89.74,89.85,89.69,89.77,29300.0,70.1896,70.2757,70.1505,70.2131,29300.0
2011-03-21 09:45:00,89.82,90.07,89.76,90.06,41100.0,70.2522,70.4477,70.2053,70.4399,41100.0
2011-03-21 09:50:00,90.06,90.13,89.89,89.98,22400.0,70.4399,70.4947,70.307,70.3774,22400.0
2011-03-21 09:55:00,89.96,90.04,89.92,89.95,17100.0,70.3617,70.4243,70.3304,70.3539,17100.0
2011-03-21 10:00:00,89.96,90.01,89.85,89.95,20000.0,70.3617,70.4008,70.2757,70.3539,20000.0
2011-03-21 10:05:00,89.93,90.25,89.88,90.19,24000.0,70.3382,70.5885,70.2991,70.5416,24000.0
2011-03-21 10:10:00,90.21,90.57,90.21,90.39,26200.0,70.5572,70.8388,70.5572,70.698,26200.0
2011-03-21 10:15:00,90.41,90.55,90.37,90.49,13100.0,70.7137,70.8232,70.6824,70.7762,13100.0
2011-03-21 10:20:00,90.48,90.61,90.36,90.61,16300.0,70.7684,70.8701,70.6746,70.8701,16300.0
2011-03-21 10:25:00,90.61,90.72,90.58,90.71,11500.0,70.8701,70.9561,70.8466,70.9483,11500.0
2011-03-21 10:30:00,90.68,90.72,90.47,90.51,15900.0,70.9249,70.9561,70.7606,70.7919,15900.0
2011-03-21 10:35:00,90.53,90.62,90.32,90.39,43600.0,70.8075,70.8779,70.6433,70.698,43600.0
2011-03-21 10:40:00,90.4,90.4,90.17,90.24,38000.0,70.7059,70.7059,70.526,70.5807,38000.0
2011-03-21 10:45:00,90.24,90.24,90.04,90.13,31100.0,70.5807,70.5807,70.4243,70.4947,31100.0
2011-03-21 10:50:00,90.13,90.16,89.97,89.99,20800.0,70.4947,70.5181,70.3695,70.3852,20800.0
2011-03-21 10:55:00,89.99,90.11,89.99,90.11,13100.0,70.3852,70.479,70.3852,70.479,13100.0
2011-03-21 11:00:00,90.13,90.28,90.06,90.21,14600.0,70.4947,70.612,70.4399,70.5572,14600.0
2011-03-21 11:05:00,90.25,90.27,90.11,90.21,12000.0,70.5885,70.6042,70.479,70.5572,12000.0
2011-03-21 11:10:00,90.2,90.25,90.13,90.19,12200.0,70.5494,70.5885,70.4947,70.5416,12200.0
2011-03-21 11:15:00,90.21,90.32,90.19,90.26,13400.0,70.5572,70.6433,70.5416,70.5964,13400.0
2011-03-21 11:20:00,90.25,90.25,90.09,90.12,10800.0,70.5885,70.5885,70.4634,70.4869,10800.0
2011-03-21 11:25:00,90.12,90.13,89.94,89.99,19800.0,70.4869,70.4947,70.3461,70.3852,19800.0
2011-03-21 11:30:00,90.0,90.03,89.94,89.94,15800.0,70.393,70.4165,70.3461,70.3461,15800.0
2011-03-21 11:35:00,89.93,90.0,89.93,90.0,11500.0,70.3382,70.393,70.3382,70.393,11500.0
2011-03-21 11:40:00,89.98,90.04,89.94,89.99,21300.0,70.3774,70.4243,70.3461,70.3852,21300.0
2011-03-21 11:45:00,89.95,90.1,89.92,90.02,16500.0,70.3539,70.4712,70.3304,70.4086,16500.0
2011-03-21 11:50:00,90.04,90.15,90.01,90.08,23200.0,70.4243,70.5103,70.4008,70.4556,23200.0
2011-03-21 11:55:00,90.11,90.12,89.98,89.98,11200.0,70.479,70.4869,70.3774,70.3774,11200.0
2011-03-21 12:00:00,90.01,90.12,90.0,90.11,7300.0,70.4008,70.4869,70.393,70.479,7300.0
2011-03-21 12:05:00,90.1,90.13,90.05,90.07,3200.0,70.4712,70.4947,70.4321,70.4477,3200.0
2011-03-21 12:10:00,90.09,90.12,90.06,90.07,6100.0,70.4634,70.4869,70.4399,70.4477,6100.0
2011-03-21 12:15:00,90.1,90.12,89.94,89.94,9700.0,70.4712,70.4869,70.3461,70.3461,9700.0
2011-03-21 12:20:00,90.0,90.03,89.9,90.0,7400.0,70.393,70.4165,70.3148,70.393,7400.0
2011-03-21 12:25:00,89.97,90.02,89.95,90.01,6900.0,70.3695,70.4086,70.3539,70.4008,6900.0
2011-03-21 12:30:00,90.02,90.03,89.89,89.93,10500.0,70.4086,70.4165,70.307,70.3382,10500.0
2011-03-21 12:35:00,89.97,90.0,89.89,89.94,4000.0,70.3695,70.393,70.307,70.3461,4000.0
2011-03-21 12:40:00,89.94,90.0,89.89,89.91,4300.0,70.3461,70.393,70.307,70.3226,4300.0
2011-03-21 12:45:00,89.91,89.98,89.88,89.98,1900.0,70.3226,70.3774,70.2991,70.3774,1900.0
2011-03-21 12:50:00,89.97,90.0,89.9,89.94,8400.0,70.3695,70.393,70.3148,70.3461,8400.0
2011-03-21 12:55:00,89.93,89.96,89.84,89.88,3500.0,70.3382,70.3617,70.2679,70.2991,3500.0
2011-03-21 13:00:00,89.89,89.98,89.87,89.98,9000.0,70.307,70.3774,70.2913,70.3774,9000.0
2011-03-21 13:05:00,89.98,90.08,89.97,90.04,15000.0,70.3774,70.4556,70.3695,70.4243,15000.0
2011-03-21 13:10:00,90.04,90.08,90.04,90.08,6000.0,70.4243,70.4556,70.4243,70.4556,6000.0
2011-03-21 13:15:00,90.07,90.1,90.04,90.1,7200.0,70.4477,70.4712,70.4243,70.4712,7200.0
2011-03-21 13:20:00,90.07,90.09,90.02,90.06,6700.0,70.4477,70.4634,70.4086,70.4399,6700.0
2011-03-21 13:25:00,90.03,90.03,89.77,89.85,7900.0,70.4165,70.4165,70.2131,70.2757,7900.0
2011-03-21 13:30:00,89.88,89.88,89.69,89.76,9400.0,70.2991,70.2991,70.1505,70.2053,9400.0
2011-03-21 13:35:00,89.74,89.88,89.74,89.87,4600.0,70.1896,70.2991,70.1896,70.2913,4600.0
2011-03-21 13:40:00,89.88,89.89,89.77,89.77,11100.0,70.2991,70.307,70.2131,70.2131,11100.0
2011-03-21 13:45:00,89.79,89.91,89.77,89.84,11300.0,70.2287,70.3226,70.2131,70.2679,11300.0
2011-03-21 13:50:00,89.83,89.89,89.76,89.87,16500.0,70.26,70.307,70.2053,70.2913,16500.0
2011-03-21 13:55:00,89.87,89.98,89.85,89.98,5100.0,70.2913,70.3774,70.2757,70.3774,5100.0
2011-03-21 14:00:00,89.97,89.99,89.95,89.99,10900.0,70.3695,70.3852,70.3539,70.3852,10900.0
2011-03-21 14:05:00,89.97,89.98,89.9,89.92,8400.0,70.3695,70.3774,70.3148,70.3304,8400.0
2011-03-21 14:10:00,89.91,89.96,89.9,89.91,12200.0,70.3226,70.3617,70.3148,70.3226,12200.0
2011-03-21 14:15:00,89.93,89.98,89.88,89.9,18200.0,70.3382,70.3774,70.2991,70.3148,18200.0
2011-03-21 14:20:00,89.89,89.98,89.83,89.83,13600.0,70.307,70.3774,70.26,70.26,13600.0
2011-03-21 14:25:00,89.87,89.95,89.82,89.88,7400.0,70.2913,70.3539,70.2522,70.2991,7400.0
2011-03-21 14:30:00,89.89,89.98,89.89,89.96,10800.0,70.307,70.3774,70.307,70.3617,10800.0
2011-03-21 14:35:00,89.95,90.05,89.95,90.0,13000.0,70.3539,70.4321,70.3539,70.393,13000.0
2011-03-21 14:40:00,89.99,90.0,89.86,89.92,9300.0,70.3852,70.393,70.2835,70.3304,9300.0
2011-03-21 14:45:00,89.92,89.97,89.85,89.88,36900.0,70.3304,70.3695,70.2757,70.2991,36900.0
2011-03-21 14:50:00,89.91,89.96,89.85,89.91,7300.0,70.3226,70.3617,70.2757,70.3226,7300.0
2011-03-21 14:55:00,89.94,90.01,89.86,89.86,9900.0,70.3461,70.4008,70.2835,70.2835,9900.0
2011-03-21 15:00:00,89.85,89.97,89.85,89.92,11200.0,70.2757,70.3695,70.2757,70.3304,11200.0
2011-03-21 15:05:00,89.93,90.03,89.88,90.03,10000.0,70.3382,70.4165,70.2991,70.4165,10000.0
2011-03-21 15:10:00,90.01,90.01,89.86,89.86,7900.0,70.4008,70.4008,70.2835,70.2835,7900.0
2011-03-21 15:15:00,89.89,89.96,89.78,89.88,11100.0,70.307,70.3617,70.2209,70.2991,11100.0
2011-03-21 15:20:00,89.85,89.91,89.76,89.88,36500.0,70.2757,70.3226,70.2053,70.2991,36500.0
2011-03-21 15:25:00,89.89,89.89,89.78,89.84,30300.0,70.307,70.307,70.2209,70.2679,30300.0
2011-03-21 15:30:00,89.87,89.94,89.84,89.93,11800.0,70.2913,70.3461,70.2679,70.3382,11800.0
2011-03-21 15:35:00,89.93,90.04,89.89,90.02,17800.0,70.3382,70.4243,70.307,70.4086,17800.0
2011-03-21 15:40:00,90.02,90.04,89.92,90.03,18800.0,70.4086,70.4243,70.3304,70.4165,18800.0
2011-03-21 15:45:00,90.04,90.09,89.99,90.07,34900.0,70.4243,70.4634,70.3852,70.4477,34900.0
2011-03-21 15:50:00,90.07,90.21,90.07,90.2,43700.0,70.4477,70.5572,70.4477,70.5494,43700.0
2011-03-21 15:55:00,90.21,90.26,90.17,90.22,75700.0,70.5572,70.5964,70.526,70.5651,75700.0
2011-03-22 09:30:00,90.35,90.4,89.82,89.97,27900.0,70.6667,70.7059,70.2522,70.3695,27900.0
2011-03-22 09:35:00,89.94,89.99,89.81,89.93,14600.0,70.3461,70.3852,70.2444,70.3382,14600.0
2011-03-22 09:40:00,89.86,89.9,89.57,89.67,22600.0,70.2835,70.3148,70.0567,70.1349,22600.0
2011-03-22 09:45:00,89.69,89.85,89.52,89.74,38200.0,70.1505,70.2757,70.0176,70.1896,38200.0
2011-03-22 09:50:00,89.67,89.86,89.6,89.64,9300.0,70.1349,70.2835,70.0801,70.1114,9300.0
2011-03-22 09:55:00,89.61,89.79,89.52,89.52,19500.0,70.088,70.2287,70.0176,70.0176,19500.0
2011-03-22 10:00:00,89.51,89.61,89.41,89.52,11200.0,70.0097,70.088,69.9315,70.0176,11200.0
2011-03-22 10:05:00,89.55,89.85,89.5,89.85,14300.0,70.041,70.2757,70.0019,70.2757,14300.0
2011-03-22 10:10:00,89.85,89.86,89.64,89.83,41100.0,70.2757,70.2835,70.1114,70.26,41100.0
2011-03-22 10:15:00,89.8,89.92,89.76,89.88,22100.0,70.2366,70.3304,70.2053,70.2991,22100.0
2011-03-22 10:20:00,89.9,90.06,89.9,89.98,12400.0,70.3148,70.4399,70.3148,70.3774,12400.0
2011-03-22 10:25:00,89.98,90.32,89.98,90.32,17100.0,70.3774,70.6433,70.3774,70.6433,17100.0
2011-03-22 10:30:00,90.28,90.29,89.9,90.01,19200.0,70.612,70.6198,70.3148,70.4008,19200.0
2011-03-22 10:35:00,90.01,90.04,89.93,89.98,5900.0,70.4008,70.4243,70.3382,70.3774,5900.0
2011-03-22 10:40:00,89.98,90.11,89.97,89.97,15300.0,70.3774,70.479,70.3695,70.3695,15300.0
2011-03-22 10:45:00,89.95,89.99,89.88,89.88,7900.0,70.3539,70.3852,70.2991,70.2991,7900.0
2011-03-22 10:50:00,89.84,89.97,89.83,89.87,7800.0,70.2679,70.3695,70.26,70.2913,7800.0
2011-03-22 10:55:00,89.86,89.9,89.74,89.75,14800.0,70.2835,70.3148,70.1896,70.1975,14800.0
2011-03-22 11:00:00,89.73,89.84,89.73,89.81,12800.0,70.1818,70.2679,70.1818,70.2444,12800.0
2011-03-22 11:05:00,89.8,89.92,89.79,89.91,8100.0,70.2366,70.3304,70.2287,70.3226,8100.0
2011-03-22 11:10:00,89.88,89.88,89.7,89.7,6300.0,70.2991,70.2991,70.1584,70.1584,6300.0
2011-03-22 11:15:00,89.7,89.85,89.66,89.78,8100.0,70.1584,70.2757,70.1271,70.2209,8100.0
2011-03-22 11:20:00,89.78,89.89,89.7,89.89,8600.0,70.2209,70.307,70.1584,70.307,8600.0
2011-03-22 11:25:00,89.96,89.96,89.77,89.84,10100.0,70.3617,70.3617,70.2131,70.2679,10100.0
2011-03-22 11:30:00,89.87,89.87,89.74,89.8,6600.0,70.2913,70.2913,70.1896,70.2366,6600.0
2011-03-22 11:35:00,89.8,89.94,89.8,89.88,7400.0,70.2366,70.3461,70.2366,70.2991,7400.0
2011-03-22 11:40:00,89.86,89.97,89.85,89.95,11400.0,70.2835,70.3695,70.2757,70.3539,11400.0
2011-03-22 11:45:00,89.94,90.01,89.88,89.99,15600.0,70.3461,70.4008,70.2991,70.3852,15600.0
2011-03-22 11:50:00,89.99,90.04,89.98,90.04,13400.0,70.3852,70.4243,70.3774,70.4243,13400.0
2011-03-22 11:55:00,90.04,90.05,90.0,90.04,12100.0,70.4243,70.4321,70.393,70.4243,12100.0
2011-03-22 12:00:00,90.07,90.13,90.03,90.03,6700.0,70.4477,70.4947,70.4165,70.4165,6700.0
2011-03-22 12:05:00,90.04,90.06,89.95,89.95,8700.0,70.4243,70.4399,70.3539,70.3539,8700.0
2011-03-22 12:10:00,89.98,90.07,89.91,90.05,6600.0,70.3774,70.4477,70.3226,70.4321,6600.0
2011-03-22 12:15:00,90.04,90.12,90.04,90.09,7800.0,70.4243,70.4869,70.4243,70.4634,7800.0
2011-03-22 12:20:00,90.07,90.16,90.06,90.11,10400.0,70.4477,70.5181,70.4399,70.479,10400.0
2011-03-22 12:25:00,90.1,90.17,90.04,90.09,17300.0,70.4712,70.526,70.4243,70.4634,17300.0
2011-03-22 12:30:00,90.06,90.06,89.92,89.93,5300.0,70.4399,70.4399,70.3304,70.3382,5300.0
2011-03-22 12:35:00,89.91,89.97,89.86,89.96,9000.0,70.3226,70.3695,70.2835,70.3617,9000.0
2011-03-22 12:40:00,89.95,89.95,89.9,89.93,5900.0,70.3539,70.3539,70.3148,70.3382,5900.0
2011-03-22 12:45:00,89.94,89.99,89.92,89.97,4100.0,70.3461,70.3852,70.3304,70.3695,4100.0
2011-03-22 12:50:00,89.96,89.98,89.91,89.97,8000.0,70.3617,70.3774,70.3226,70.3695,8000.0
2011-03-22 12:55:00,89.97,90.08,89.97,90.05,6700.0,70.3695,70.4556,70.3695,70.4321,6700.0
2011-03-22 13:00:00,90.04,90.07,89.97,90.06,24100.0,70.4243,70.4477,70.3695,70.4399,24100.0
2011-03-22 13:05:00,90.05,90.05,89.96,89.99,16000.0,70.4321,70.4321,70.3617,70.3852,16000.0
2011-03-22 13:10:00,90.0,90.09,89.98,90.09,14900.0,70.393,70.4634,70.3774,70.4634,14900.0
2011-03-22 13:15:00,90.09,90.25,90.04,90.25,20400.0,70.4634,70.5885,70.4243,70.5885,20400.0
2011-03-22 13:20:00,90.22,90.24,90.06,90.12,10600.0,70.5651,70.5807,70.4399,70.4869,10600.0
2011-03-22 13:25:00,90.08,90.11,90.05,90.1,7100.0,70.4556,70.479,70.4321,70.4712,7100.0
2011-03-22 13:30:00,90.08,90.12,90.05,90.09,10300.0,70.4556,70.4869,70.4321,70.4634,10300.0
2011-03-22 13:35:00,90.1,90.13,90.03,90.05,10900.0,70.4712,70.4947,70.4165,70.4321,10900.0
2011-03-22 13:40:00,90.05,90.08,90.0,90.02,14300.0,70.4321,70.4556,70.393,70.4086,14300.0
2011-03-22 13:45:00,90.02,90.11,89.99,90.1,10800.0,70.4086,70.479,70.3852,70.4712,10800.0
2011-03-22 13:50:00,90.1,90.21,90.1,90.16,6700.0,70.4712,70.5572,70.4712,70.5181,6700.0
2011-03-22 13:55:00,90.16,90.22,90.13,90.17,19000.0,70.5181,70.5651,70.4947,70.526,19000.0
2011-03-22 14:00:00,90.17,90.19,90.06,90.06,15600.0,70.526,70.5416,70.4399,70.4399,15600.0
2011-03-22 14:05:00,90.08,90.1,89.87,89.88,16900.0,70.4556,70.4712,70.2913,70.2991,16900.0
2011-03-22 14:10:00,89.87,89.97,89.87,89.92,6300.0,70.2913,70.3695,70.2913,70.3304,6300.0
2011-03-22 14:15:00,89.94,90.07,89.87,89.96,13600.0,70.3461,70.4477,70.2913,70.3617,13600.0
2011-03-22 14:20:00,89.98,90.02,89.91,89.98,19300.0,70.3774,70.4086,70.3226,70.3774,19300.0
2011-03-22 14:25:00,89.96,90.0,89.91,89.94,11200.0,70.3617,70.393,70.3226,70.3461,11200.0
2011-03-22 14:30:00,89.96,90.04,89.96,90.0,14900.0,70.3617,70.4243,70.3617,70.393,14900.0
2011-03-22 14:35:00,90.01,90.01,89.92,89.96,9800.0,70.4008,70.4008,70.3304,70.3617,9800.0
2011-03-22 14:40:00,89.96,90.17,89.94,90.16,19900.0,70.3617,70.526,70.3461,70.5181,19900.0
2011-03-22 14:45:00,90.16,90.19,90.07,90.19,21800.0,70.5181,70.5416,70.4477,70.5416,21800.0
2011-03-22 14:50:00,90.19,90.26,90.07,90.26,31900.0,70.5416,70.5964,70.4477,70.5964,31900.0
2011-03-22 14:55:00,90.28,90.45,90.19,90.42,57400.0,70.612,70.745,70.5416,70.7215,57400.0
2011-03-22 15:00:00,90.44,90.45,90.38,90.41,37700.0,70.7371,70.745,70.6902,70.7137,37700.0
2011-03-22 15:05:00,90.41,90.45,90.38,90.39,28200.0,70.7137,70.745,70.6902,70.698,28200.0
2011-03-22 15:10:00,90.4,90.43,90.34,90.42,25400.0,70.7059,70.7293,70.6589,70.7215,25400.0
2011-03-22 15:15:00,90.42,90.43,90.35,90.42,22400.0,70.7215,70.7293,70.6667,70.7215,22400.0
2011-03-22 15:20:00,90.43,90.47,90.41,90.46,27400.0,70.7293,70.7606,70.7137,70.7528,27400.0
2011-03-22 15:25:00,90.45,90.55,90.43,90.51,24800.0,70.745,70.8232,70.7293,70.7919,24800.0
2011-03-22 15:30:00,90.5,90.56,90.46,90.52,29000.0,70.7841,70.831,70.7528,70.7997,29000.0
2011-03-22 15:35:00,90.49,90.6,90.49,90.52,30600.0,70.7762,70.8623,70.7762,70.7997,30600.0
2011-03-22 15:40:00,90.52,90.54,90.41,90.48,32500.0,70.7997,70.8154,70.7137,70.7684,32500.0
2011-03-22 15:45:00,90.48,90.48,90.4,90.45,42200.0,70.7684,70.7684,70.7059,70.745,42200.0
2011-03-22 15:50:00,90.44,90.54,90.44,90.52,40900.0,70.7371,70.8154,70.7371,70.7997,40900.0
2011-03-22 15:55:00,90.52,90.57,90.49,90.51,68700.0,70.7997,70.8388,70.7762,70.7919,68700.0
2011-03-23 09:30:00,90.3,90.3,90.02,90.3,18500.0,70.6276,70.6276,70.4086,70.6276,18500.0
2011-03-23 09:35:00,90.25,90.26,89.98,90.1,13300.0,70.5885,70.5964,70.3774,70.4712,13300.0
2011-03-23 09:40:00,90.05,90.08,89.76,89.94,12700.0,70.4321,70.4556,70.2053,70.3461,12700.0
2011-03-23 09:45:00,89.94,90.12,89.72,89.87,11900.0,70.3461,70.4869,70.174,70.2913,11900.0
2011-03-23 09:50:00,89.86,89.98,89.73,89.88,11100.0,70.2835,70.3774,70.1818,70.2991,11100.0
2011-03-23 09:55:00,89.92,90.14,89.89,89.91,12500.0,70.3304,70.5025,70.307,70.3226,12500.0
2011-03-23 10:00:00,89.89,89.89,89.51,89.68,17900.0,70.307,70.307,70.0097,70.1427,17900.0
2011-03-23 10:05:00,89.65,89.81,89.55,89.7,13400.0,70.1192,70.2444,70.041,70.1584,13400.0
2011-03-23 10:10:00,89.75,89.75,89.42,89.45,14500.0,70.1975,70.1975,69.9394,69.9628,14500.0
2011-03-23 10:15:00,89.47,89.64,89.43,89.54,8300.0,69.9785,70.1114,69.9472,70.0332,8300.0
2011-03-23 10:20:00,89.53,89.69,89.46,89.62,7900.0,70.0254,70.1505,69.9706,70.0958,7900.0
2011-03-23 10:25:00,89.61,89.78,89.51,89.74,9900.0,70.088,70.2209,70.0097,70.1896,9900.0
2011-03-23 10:30:00,89.77,89.82,89.66,89.78,9400.0,70.2131,70.2522,70.1271,70.2209,9400.0
2011-03-23 10:35:00,89.78,89.9,89.67,89.75,18300.0,70.2209,70.3148,70.1349,70.1975,18300.0
2011-03-23 10:40:00,89.77,89.77,89.56,89.61,9100.0,70.2131,70.2131,70.0489,70.088,9100.0
2011-03-23 10:45:00,89.59,89.59,89.41,89.49,12200.0,70.0723,70.0723,69.9315,69.9941,12200.0
2011-03-23 10:50:00,89.45,89.78,89.44,89.68,24800.0,69.9628,70.2209,69.955,70.1427,24800.0
2011-03-23 10:55:00,89.72,89.76,89.64,89.76,10600.0,70.174,70.2053,70.1114,70.2053,10600.0
2011-03-23 11:00:00,89.76,89.93,89.75,89.92,7400.0,70.2053,70.3382,70.1975,70.3304,7400.0
2011-03-23 11:05:00,89.94,90.02,89.87,90.02,10800.0,70.3461,70.4086,70.2913,70.4086,10800.0
2011-03-23 11:10:00,90.02,90.2,89.98,90.09,8200.0,70.4086,70.5494,70.3774,70.4634,8200.0
2011-03-23 11:15:00,90.08,90.17,90.08,90.1,6600.0,70.4556,70.526,70.4556,70.4712,6600.0
2011-03-23 11:20:00,90.07,90.25,90.07,90.25,9200.0,70.4477,70.5885,70.4477,70.5885,9200.0
2011-03-23 11:25:00,90.25,90.39,90.21,90.38,11100.0,70.5885,70.698,70.5572,70.6902,11100.0
2011-03-23 11:30:00,90.38,90.58,90.37,90.57,21800.0,70.6902,70.8466,70.6824,70.8388,21800.0
2011-03-23 11:35:00,90.57,90.63,90.5,90.56,11600.0,70.8388,70.8857,70.7841,70.831,11600.0
2011-03-23 11:40:00,90.61,90.67,90.48,90.66,11000.0,70.8701,70.917,70.7684,70.9092,11000.0
2011-03-23 11:45:00,90.67,90.72,90.54,90.54,10800.0,70.917,70.9561,70.8154,70.8154,10800.0
2011-03-23 11:50:00,90.56,90.66,90.52,90.64,21300.0,70.831,70.9092,70.7997,70.8936,21300.0
2011-03-23 11:55:00,90.64,90.68,90.58,90.64,43300.0,70.8936,70.9249,70.8466,70.8936,43300.0
2011-03-23 12:00:00,90.66,90.75,90.63,90.71,19000.0,70.9092,70.9796,70.8857,70.9483,19000.0
2011-03-23 12:05:00,90.69,90.77,90.64,90.75,36900.0,70.9327,70.9952,70.8936,70.9796,36900.0
2011-03-23 12:10:00,90.75,90.78,90.71,90.74,30400.0,70.9796,71.0031,70.9483,70.9718,30400.0
2011-03-23 12:15:00,90.74,90.75,90.68,90.68,13400.0,70.9718,70.9796,70.9249,70.9249,13400.0
2011-03-23 12:20:00,90.69,90.86,90.69,90.84,30300.0,70.9327,71.0656,70.9327,71.05,30300.0
2011-03-23 12:25:00,90.85,90.99,90.83,90.94,22900.0,71.0578,71.1673,71.0422,71.1282,22900.0
2011-03-23 12:30:00,90.94,90.99,90.89,90.95,20900.0,71.1282,71.1673,71.0891,71.136,20900.0
2011-03-23 12:35:00,90.93,90.96,90.89,90.89,7300.0,71.1204,71.1439,71.0891,71.0891,7300.0
2011-03-23 12:40:00,90.9,91.04,90.9,90.96,9500.0,71.0969,71.2064,71.0969,71.1439,9500.0
2011-03-23 12:45:00,90.99,91.07,90.98,91.07,10100.0,71.1673,71.2299,71.1595,71.2299,10100.0
2011-03-23 12:50:00,91.05,91.08,91.01,91.02,4000.0,71.2142,71.2377,71.183,71.1908,4000.0
2011-03-23 12:55:00,90.99,91.09,90.98,91.03,7500.0,71.1673,71.2455,71.1595,71.1986,7500.0
2011-03-23 13:00:00,91.05,91.07,90.95,90.97,12100.0,71.2142,71.2299,71.136,71.1517,12100.0
2011-03-23 13:05:00,90.97,91.0,90.96,90.99,5200.0,71.1517,71.1751,71.1439,71.1673,5200.0
2011-03-23 13:10:00,90.98,91.06,90.98,91.03,12200.0,71.1595,71.2221,71.1595,71.1986,12200.0
2011-03-23 13:15:00,91.01,91.24,91.01,91.15,14600.0,71.183,71.3629,71.183,71.2925,14600.0
2011-03-23 13:20:00,91.15,91.23,91.1,91.17,11100.0,71.2925,71.355,71.2534,71.3081,11100.0
2011-03-23 13:25:00,91.18,91.27,91.08,91.24,20600.0,71.3159,71.3863,71.2377,71.3629,20600.0
2011-03-23 13:30:00,91.25,91.38,91.24,91.36,13700.0,71.3707,71.4724,71.3629,71.4567,13700.0
2011-03-23 13:35:00,91.35,91.37,91.3,91.36,7600.0,71.4489,71.4645,71.4098,71.4567,7600.0
2011-03-23 13:40:00,91.35,91.37,91.26,91.35,12400.0,71.4489,71.4645,71.3785,71.4489,12400.0
2011-03-23 13:45:00,91.35,91.39,91.27,91.36,7600.0,71.4489,71.4802,71.3863,71.4567,7600.0
2011-03-23 13:50:00,91.37,91.67,91.36,91.54,32200.0,71.4645,71.6992,71.4567,71.5975,32200.0
2011-03-23 13:55:00,91.54,91.62,91.52,91.59,23400.0,71.5975,71.6601,71.5819,71.6366,23400.0
2011-03-23 14:00:00,91.6,91.63,91.58,91.58,39300.0,71.6444,71.6679,71.6288,71.6288,39300.0
2011-03-23 14:05:00,91.58,91.62,91.58,91.59,16500.0,71.6288,71.6601,71.6288,71.6366,16500.0
2011-03-23 14:10:00,91.59,91.64,91.58,91.61,23800.0,71.6366,71.6757,71.6288,71.6522,23800.0
2011-03-23 14:15:00,91.61,91.65,91.6,91.62,19500.0,71.6522,71.6835,71.6444,71.6601,19500.0
2011-03-23 14:20:00,91.62,91.62,91.55,91.56,38100.0,71.6601,71.6601,71.6053,71.6131,38100.0
2011-03-23 14:25:00,91.56,91.64,91.55,91.59,26500.0,71.6131,71.6757,71.6053,71.6366,26500.0
2011-03-23 14:30:00,91.57,91.58,91.53,91.57,18000.0,71.621,71.6288,71.5897,71.621,18000.0
2011-03-23 14:35:00,91.55,91.59,91.51,91.56,50900.0,71.6053,71.6366,71.574,71.6131,50900.0
2011-03-23 14:40:00,91.57,91.62,91.55,91.61,17800.0,71.621,71.6601,71.6053,71.6522,17800.0
2011-03-23 14:45:00,91.62,91.87,91.61,91.85,31500.0,71.6601,71.8556,71.6522,71.84,31500.0
2011-03-23 14:50:00,91.85,92.06,91.85,92.05,25600.0,71.84,72.0042,71.84,71.9964,25600.0
2011-03-23 14:55:00,92.04,92.36,92.04,92.32,79200.0,71.9886,72.2389,71.9886,72.2076,79200.0
2011-03-23 15:00:00,92.31,92.33,92.23,92.31,41400.0,72.1997,72.2154,72.1372,72.1997,41400.0
2011-03-23 15:05:00,92.29,92.3,92.24,92.25,36500.0,72.1841,72.1919,72.145,72.1528,36500.0
2011-03-23 15:10:00,92.25,92.45,92.24,92.32,32000.0,72.1528,72.3092,72.145,72.2076,32000.0
2011-03-23 15:15:00,92.34,92.45,92.33,92.35,38300.0,72.2232,72.3092,72.2154,72.231,38300.0
2011-03-23 15:20:00,92.36,92.55,92.33,92.5,47900.0,72.2389,72.3875,72.2154,72.3484,47900.0
2011-03-23 15:25:00,92.5,92.53,92.4,92.45,27500.0,72.3484,72.3718,72.2701,72.3092,27500.0
2011-03-23 15:30:00,92.46,92.49,92.34,92.34,39600.0,72.3171,72.3405,72.2232,72.2232,39600.0
2011-03-23 15:35:00,92.33,92.39,92.25,92.31,37300.0,72.2154,72.2623,72.1528,72.1997,37300.0
2011-03-23 15:40:00,92.31,92.44,92.26,92.36,35700.0,72.1997,72.3014,72.1606,72.2389,35700.0
2011-03-23 15:45:00,92.37,92.37,92.2,92.23,42500.0,72.2467,72.2467,72.1137,72.1372,42500.0
2011-03-23 15:50:00,92.25,92.36,92.23,92.29,44400.0,72.1528,72.2389,72.1372,72.1841,44400.0
2011-03-23 15:55:00,92.29,92.29,92.13,92.17,79300.0,72.1841,72.1841,72.059,72.0902,79300.0
2011-03-24 09:30:00,92.59,92.79,92.56,92.56,29500.0,72.4187,72.5752,72.3953,72.3953,29500.0
2011-03-24 09:35:00,92.54,92.61,92.31,92.31,11800.0,72.3796,72.4344,72.1997,72.1997,11800.0
2011-03-24 09:40:00,92.31,92.31,91.99,92.02,41700.0,72.1997,72.1997,71.9495,71.9729,41700.0
2011-03-24 09:45:00,92.06,92.19,92.02,92.07,25100.0,72.0042,72.1059,71.9729,72.012,25100.0
2011-03-24 09:50:00,92.09,92.37,92.05,92.3,34700.0,72.0277,72.2467,71.9964,72.1919,34700.0
2011-03-24 09:55:00,92.24,92.46,92.22,92.33,56200.0,72.145,72.3171,72.1294,72.2154,56200.0
2011-03-24 10:00:00,92.31,92.38,92.15,92.29,49600.0,72.1997,72.2545,72.0746,72.1841,49600.0
2011-03-24 10:05:00,92.26,92.44,92.2,92.25,71500.0,72.1606,72.3014,72.1137,72.1528,71500.0
2011-03-24 10:10:00,92.25,92.25,92.01,92.06,70900.0,72.1528,72.1528,71.9651,72.0042,70900.0
2011-03-24 10:15:00,92.04,92.09,91.91,92.06,41400.0,71.9886,72.0277,71.8869,72.0042,41400.0
2011-03-24 10:20:00,92.06,92.23,92.04,92.21,18900.0,72.0042,72.1372,71.9886,72.1215,18900.0
2011-03-24 10:25:00,92.23,92.28,92.14,92.22,21400.0,72.1372,72.1763,72.0668,72.1294,21400.0
2011-03-24 10:30:00,92.26,92.36,92.22,92.36,120100.0,72.1606,72.2389,72.1294,72.2389,120100.0
2011-03-24 10:35:00,92.38,92.6,92.3,92.47,27500.0,72.2545,72.4266,72.1919,72.3249,27500.0
2011-03-24 10:40:00,92.52,92.62,92.48,92.58,9100.0,72.364,72.4422,72.3327,72.4109,9100.0
2011-03-24 10:45:00,92.58,92.6,92.26,92.33,5800.0,72.4109,72.4266,72.1606,72.2154,5800.0
2011-03-24 10:50:00,92.29,92.52,92.29,92.4,13300.0,72.1841,72.364,72.1841,72.2701,13300.0
2011-03-24 10:55:00,92.45,92.81,92.44,92.81,15600.0,72.3092,72.5908,72.3014,72.5908,15600.0
2011-03-24 11:00:00,92.82,92.86,92.74,92.78,14400.0,72.5986,72.6299,72.5361,72.5674,14400.0
2011-03-24 11:05:00,92.78,92.81,92.64,92.68,18400.0,72.5674,72.5908,72.4579,72.4891,18400.0
2011-03-24 11:10:00,92.71,92.74,92.52,92.52,17800.0,72.5126,72.5361,72.364,72.364,17800.0
2011-03-24 11:15:00,92.53,92.65,92.45,92.63,17400.0,72.3718,72.4657,72.3092,72.45,17400.0
2011-03-24 11:20:00,92.6,92.71,92.53,92.53,22000.0,72.4266,72.5126,72.3718,72.3718,22000.0
2011-03-24 11:25:00,92.54,92.58,92.45,92.54,24800.0,72.3796,72.4109,72.3092,72.3796,24800.0
2011-03-24 11:30:00,92.52,92.59,92.5,92.57,12900.0,72.364,72.4187,72.3484,72.4031,12900.0
2011-03-24 11:35:00,92.57,92.65,92.54,92.64,18900.0,72.4031,72.4657,72.3796,72.4579,18900.0
2011-03-24 11:40:00,92.66,92.67,92.55,92.58,13000.0,72.4735,72.4813,72.3875,72.4109,13000.0
2011-03-24 11:45:00,92.55,92.69,92.54,92.61,13200.0,72.3875,72.497,72.3796,72.4344,13200.0
2011-03-24 11:50:00,92.6,92.68,92.55,92.68,15400.0,72.4266,72.4891,72.3875,72.4891,15400.0
2011-03-24 11:55:00,92.68,92.72,92.61,92.68,20800.0,72.4891,72.5204,72.4344,72.4891,20800.0
2011-03-24 12:00:00,92.69,92.72,92.59,92.72,13600.0,72.497,72.5204,72.4187,72.5204,13600.0
2011-03-24 12:05:00,92.71,92.73,92.66,92.68,10200.0,72.5126,72.5282,72.4735,72.4891,10200.0
2011-03-24 12:10:00,92.67,92.7,92.59,92.65,7300.0,72.4813,72.5048,72.4187,72.4657,7300.0
2011-03-24 12:15:00,92.65,92.76,92.65,92.71,10200.0,72.4657,72.5517,72.4657,72.5126,10200.0
2011-03-24 12:20:00,92.7,92.7,92.61,92.62,5700.0,72.5048,72.5048,72.4344,72.4422,5700.0
2011-03-24 12:25:00,92.65,92.76,92.65,92.72,15600.0,72.4657,72.5517,72.4657,72.5204,15600.0
2011-03-24 12:30:00,92.71,92.71,92.58,92.58,3800.0,72.5126,72.5126,72.4109,72.4109,3800.0
2011-03-24 12:35:00,92.59,92.7,92.57,92.6,7800.0,72.4187,72.5048,72.4031,72.4266,7800.0
2011-03-24 12:40:00,92.6,92.6,92.54,92.59,3600.0,72.4266,72.4266,72.3796,72.4187,3600.0
2011-03-24 12:45:00,92.57,92.63,92.57,92.63,3100.0,72.4031,72.45,72.4031,72.45,3100.0
2011-03-24 12:50:00,92.61,92.62,92.45,92.48,14300.0,72.4344,72.4422,72.3092,72.3327,14300.0
2011-03-24 12:55:00,92.48,92.53,92.45,92.53,21400.0,72.3327,72.3718,72.3092,72.3718,21400.0
2011-03-24 13:00:00,92.51,92.6,92.49,92.6,16000.0,72.3562,72.4266,72.3405,72.4266,16000.0
2011-03-24 13:05:00,92.6,92.6,92.54,92.57,10300.0,72.4266,72.4266,72.3796,72.4031,10300.0
2011-03-24 13:10:00,92.58,92.62,92.56,92.62,4800.0,72.4109,72.4422,72.3953,72.4422,4800.0
2011-03-24 13:15:00,92.61,92.68,92.61,92.67,4100.0,72.4344,72.4891,72.4344,72.4813,4100.0
2011-03-24 13:20:00,92.65,92.65,92.58,92.62,2900.0,72.4657,72.4657,72.4109,72.4422,2900.0
2011-03-24 13:25:00,92.61,92.66,92.59,92.62,5600.0,72.4344,72.4735,72.4187,72.4422,5600.0
2011-03-24 13:30:00,92.62,92.68,92.59,92.64,10300.0,72.4422,72.4891,72.4187,72.4579,10300.0
2011-03-24 13:35:00,92.64,92.64,92.57,92.59,5900.0,72.4579,72.4579,72.4031,72.4187,5900.0
2011-03-24 13:40:00,92.58,92.59,92.56,92.57,12100.0,72.4109,72.4187,72.3953,72.4031,12100.0
2011-03-24 13:45:00,92.57,92.84,92.55,92.76,114600.0,72.4031,72.6143,72.3875,72.5517,114600.0
2011-03-24 13:50:00,92.72,92.72,92.56,92.63,5300.0,72.5204,72.5204,72.3953,72.45,5300.0
2011-03-24 13:55:00,92.63,92.74,92.62,92.74,7000.0,72.45,72.5361,72.4422,72.5361,7000.0
2011-03-24 14:00:00,92.71,92.76,92.62,92.75,13600.0,72.5126,72.5517,72.4422,72.5439,13600.0
2011-03-24 14:05:00,92.7,92.73,92.63,92.72,11800.0,72.5048,72.5282,72.45,72.5204,11800.0
2011-03-24 14:10:00,92.73,92.75,92.64,92.65,15500.0,72.5282,72.5439,72.4579,72.4657,15500.0
2011-03-24 14:15:00,92.65,92.74,92.64,92.74,17200.0,72.4657,72.5361,72.4579,72.5361,17200.0
2011-03-24 14:20:00,92.76,92.76,92.68,92.68,4200.0,72.5517,72.5517,72.4891,72.4891,4200.0
2011-03-24 14:25:00,92.67,92.68,92.63,92.66,5200.0,72.4813,72.4891,72.45,72.4735,5200.0
2011-03-24 14:30:00,92.66,92.73,92.66,92.72,2200.0,72.4735,72.5282,72.4735,72.5204,2200.0
2011-03-24 14:35:00,92.73,92.82,92.68,92.68,10900.0,72.5282,72.5986,72.4891,72.4891,10900.0
2011-03-24 14:40:00,92.68,92.82,92.68,92.77,7500.0,72.4891,72.5986,72.4891,72.5595,7500.0
2011-03-24 14:45:00,92.78,92.82,92.73,92.76,10500.0,72.5674,72.5986,72.5282,72.5517,10500.0
2011-03-24 14:50:00,92.75,92.82,92.74,92.76,15900.0,72.5439,72.5986,72.5361,72.5517,15900.0
2011-03-24 14:55:00,92.75,92.8,92.73,92.79,9800.0,72.5439,72.583,72.5282,72.5752,9800.0
2011-03-24 15:00:00,92.8,92.88,92.77,92.81,31300.0,72.583,72.6456,72.5595,72.5908,31300.0
2011-03-24 15:05:00,92.81,92.87,92.8,92.87,12900.0,72.5908,72.6377,72.583,72.6377,12900.0
2011-03-24 15:10:00,92.88,92.88,92.84,92.88,12000.0,72.6456,72.6456,72.6143,72.6456,12000.0
2011-03-24 15:15:00,92.88,92.99,92.87,92.98,28600.0,72.6456,72.7316,72.6377,72.7238,28600.0
2011-03-24 15:20:00,92.96,93.05,92.93,93.0,31500.0,72.7081,72.7785,72.6847,72.7394,31500.0
2011-03-24 15:25:00,93.01,93.03,92.96,93.02,18800.0,72.7472,72.7629,72.7081,72.7551,18800.0
2011-03-24 15:30:00,93.0,93.02,92.95,92.97,56900.0,72.7394,72.7551,72.7003,72.716,56900.0
2011-03-24 15:35:00,92.97,93.0,92.89,92.91,59000.0,72.716,72.7394,72.6534,72.669,59000.0
2011-03-24 15:40:00,92.91,93.03,92.87,93.02,19100.0,72.669,72.7629,72.6377,72.7551,19100.0
2011-03-24 15:45:00,93.01,93.02,92.91,93.01,55000.0,72.7472,72.7551,72.669,72.7472,55000.0
2011-03-24 15:50:00,93.0,93.03,92.93,92.99,57500.0,72.7394,72.7629,72.6847,72.7316,57500.0
2011-03-24 15:55:00,92.99,93.04,92.91,92.95,50900.0,72.7316,72.7707,72.669,72.7003,50900.0
2011-03-25 09:30:00,93.11,93.26,92.9,92.92,19600.0,72.8255,72.9428,72.6612,72.6769,19600.0
2011-03-25 09:35:00,93.01,93.04,92.78,92.81,9600.0,72.7472,72.7707,72.5674,72.5908,9600.0
2011-03-25 09:40:00,92.81,92.94,92.74,92.94,14500.0,72.5908,72.6925,72.5361,72.6925,14500.0
2011-03-25 09:45:00,92.97,93.0,92.83,92.94,8400.0,72.716,72.7394,72.6065,72.6925,8400.0
2011-03-25 09:50:00,92.97,93.03,92.93,93.01,10200.0,72.716,72.7629,72.6847,72.7472,10200.0
2011-03-25 09:55:00,93.0,93.03,92.9,93.0,11300.0,72.7394,72.7629,72.6612,72.7394,11300.0
2011-03-25 10:00:00,93.01,93.05,92.92,93.02,21800.0,72.7472,72.7785,72.6769,72.7551,21800.0
2011-03-25 10:05:00,93.02,93.03,92.92,93.02,9300.0,72.7551,72.7629,72.6769,72.7551,9300.0
2011-03-25 10:10:00,93.01,93.04,92.88,92.88,10600.0,72.7472,72.7707,72.6456,72.6456,10600.0
2011-03-25 10:15:00,92.88,92.98,92.8,92.89,13400.0,72.6456,72.7238,72.583,72.6534,13400.0
2011-03-25 10:20:00,92.9,92.96,92.8,92.82,11000.0,72.6612,72.7081,72.583,72.5986,11000.0
2011-03-25 10:25:00,92.82,93.06,92.8,93.03,16700.0,72.5986,72.7864,72.583,72.7629,16700.0
2011-03-25 10:30:00,93.06,93.2,93.03,93.2,33100.0,72.7864,72.8959,72.7629,72.8959,33100.0
2011-03-25 10:35:00,93.2,93.21,93.07,93.12,17400.0,72.8959,72.9037,72.7942,72.8333,17400.0
2011-03-25 10:40:00,93.12,93.23,93.08,93.18,23300.0,72.8333,72.9193,72.802,72.8802,23300.0
2011-03-25 10:45:00,93.17,93.21,93.09,93.17,10700.0,72.8724,72.9037,72.8098,72.8724,10700.0
2011-03-25 10:50:00,93.16,93.27,93.08,93.25,26700.0,72.8646,72.9506,72.802,72.935,26700.0
2011-03-25 10:55:00,93.25,93.25,93.12,93.21,21800.0,72.935,72.935,72.8333,72.9037,21800.0
2011-03-25 11:00:00,93.22,93.35,93.19,93.28,18400.0,72.9115,73.0132,72.888,72.9584,18400.0
2011-03-25 11:05:00,93.29,93.46,93.23,93.41,24400.0,72.9663,73.0992,72.9193,73.0601,24400.0
2011-03-25 11:10:00,93.41,93.42,93.19,93.24,6800.0,73.0601,73.0679,72.888,72.9271,6800.0
2011-03-25 11:15:00,93.24,93.33,93.17,93.33,9900.0,72.9271,72.9975,72.8724,72.9975,9900.0
2011-03-25 11:20:00,93.3,93.39,93.29,93.32,10600.0,72.9741,73.0445,72.9663,72.9897,10600.0
2011-03-25 11:25:00,93.33,93.39,93.31,93.39,6700.0,72.9975,73.0445,72.9819,73.0445,6700.0
2011-03-25 11:30:00,93.4,93.45,93.35,93.4,30600.0,73.0523,73.0914,73.0132,73.0523,30600.0
2011-03-25 11:35:00,93.39,93.44,93.33,93.34,13300.0,73.0445,73.0836,72.9975,73.0054,13300.0
2011-03-25 11:40:00,93.33,93.42,93.3,93.4,11000.0,72.9975,73.0679,72.9741,73.0523,11000.0
2011-03-25 11:45:00,93.4,93.5,93.4,93.43,10800.0,73.0523,73.1305,73.0523,73.0758,10800.0
2011-03-25 11:50:00,93.42,93.55,93.38,93.51,16400.0,73.0679,73.1696,73.0366,73.1383,16400.0
2011-03-25 11:55:00,93.49,93.58,93.39,93.55,20100.0,73.1227,73.1931,73.0445,73.1696,20100.0
2011-03-25 12:00:00,93.55,93.59,93.46,93.5,14100.0,73.1696,73.2009,73.0992,73.1305,14100.0
2011-03-25 12:05:00,93.5,93.5,93.42,93.46,12400.0,73.1305,73.1305,73.0679,73.0992,12400.0
2011-03-25 12:10:00,93.46,93.57,93.44,93.54,7200.0,73.0992,73.1853,73.0836,73.1618,7200.0
2011-03-25 12:15:00,93.53,93.64,93.53,93.62,10700.0,73.154,73.24,73.154,73.2244,10700.0
2011-03-25 12:20:00,93.62,93.62,93.52,93.59,11800.0,73.2244,73.2244,73.1461,73.2009,11800.0
2011-03-25 12:25:00,93.59,93.66,93.58,93.63,25800.0,73.2009,73.2556,73.1931,73.2322,25800.0
2011-03-25 12:30:00,93.64,93.64,93.59,93.6,36700.0,73.24,73.24,73.2009,73.2087,36700.0
2011-03-25 12:35:00,93.61,93.61,93.57,93.6,68400.0,73.2165,73.2165,73.1853,73.2087,68400.0
2011-03-25 12:40:00,93.61,93.62,93.56,93.61,56500.0,73.2165,73.2244,73.1774,73.2165,56500.0
2011-03-25 12:45:00,93.6,93.64,93.59,93.6,17800.0,73.2087,73.24,73.2009,73.2087,17800.0
2011-03-25 12:50:00,93.61,93.63,93.55,93.61,52000.0,73.2165,73.2322,73.1696,73.2165,52000.0
2011-03-25 12:55:00,93.62,93.63,93.52,93.53,74600.0,73.2244,73.2322,73.1461,73.154,74600.0
2011-03-25 13:00:00,93.52,93.55,93.36,93.39,19700.0,73.1461,73.1696,73.021,73.0445,19700.0
2011-03-25 13:05:00,93.39,93.45,93.39,93.44,8200.0,73.0445,73.0914,73.0445,73.0836,8200.0
2011-03-25 13:10:00,93.42,93.44,93.37,93.39,33500.0,73.0679,73.0836,73.0288,73.0445,33500.0
2011-03-25 13:15:00,93.37,93.37,93.25,93.29,13300.0,73.0288,73.0288,72.935,72.9663,13300.0
2011-03-25 13:20:00,93.29,93.36,93.27,93.3,7900.0,72.9663,73.021,72.9506,72.9741,7900.0
2011-03-25 13:25:00,93.33,93.4,93.31,93.39,3100.0,72.9975,73.0523,72.9819,73.0445,3100.0
2011-03-25 13:30:00,93.38,93.38,93.21,93.24,10600.0,73.0366,73.0366,72.9037,72.9271,10600.0
2011-03-25 13:35:00,93.25,93.3,93.22,93.28,14300.0,72.935,72.9741,72.9115,72.9584,14300.0
2011-03-25 13:40:00,93.29,93.33,93.24,93.24,6900.0,72.9663,72.9975,72.9271,72.9271,6900.0
2011-03-25 13:45:00,93.24,93.29,93.19,93.29,13100.0,72.9271,72.9663,72.888,72.9663,13100.0
2011-03-25 13:50:00,93.29,93.3,93.22,93.23,30300.0,72.9663,72.9741,72.9115,72.9193,30300.0
2011-03-25 13:55:00,93.23,93.23,93.07,93.18,11000.0,72.9193,72.9193,72.7942,72.8802,11000.0
2011-03-25 14:00:00,93.21,93.21,93.09,93.09,8700.0,72.9037,72.9037,72.8098,72.8098,8700.0
2011-03-25 14:05:00,93.09,93.23,93.08,93.23,5500.0,72.8098,72.9193,72.802,72.9193,5500.0
2011-03-25 14:10:00,93.24,93.28,93.17,93.17,9500.0,72.9271,72.9584,72.8724,72.8724,9500.0
2011-03-25 14:15:00,93.19,93.27,93.07,93.07,6200.0,72.888,72.9506,72.7942,72.7942,6200.0
2011-03-25 14:20:00,93.09,93.15,93.07,93.07,7900.0,72.8098,72.8568,72.7942,72.7942,7900.0
2011-03-25 14:25:00,93.08,93.16,92.99,93.1,11100.0,72.802,72.8646,72.7316,72.8176,11100.0
2011-03-25 14:30:00,93.06,93.14,93.01,93.11,8200.0,72.7864,72.8489,72.7472,72.8255,8200.0
2011-03-25 14:35:00,93.12,93.15,93.05,93.1,6300.0,72.8333,72.8568,72.7785,72.8176,6300.0
2011-03-25 14:40:00,93.12,93.13,93.02,93.08,7800.0,72.8333,72.8411,72.7551,72.802,7800.0
2011-03-25 14:45:00,93.07,93.23,93.07,93.11,5000.0,72.7942,72.9193,72.7942,72.8255,5000.0
2011-03-25 14:50:00,93.11,93.23,93.1,93.15,6600.0,72.8255,72.9193,72.8176,72.8568,6600.0
2011-03-25 14:55:00,93.17,93.17,93.08,93.12,6900.0,72.8724,72.8724,72.802,72.8333,6900.0
2011-03-25 15:00:00,93.13,93.15,93.05,93.05,12100.0,72.8411,72.8568,72.7785,72.7785,12100.0
2011-03-25 15:05:00,93.05,93.07,92.93,92.99,25100.0,72.7785,72.7942,72.6847,72.7316,25100.0
2011-03-25 15:10:00,93.0,93.04,92.95,93.0,36300.0,72.7394,72.7707,72.7003,72.7394,36300.0
2011-03-25 15:15:00,93.01,93.04,92.97,93.0,40900.0,72.7472,72.7707,72.716,72.7394,40900.0
2011-03-25 15:20:00,93.0,93.08,92.91,93.0,21900.0,72.7394,72.802,72.669,72.7394,21900.0
2011-03-25 15:25:00,93.0,93.04,92.88,92.88,28900.0,72.7394,72.7707,72.6456,72.6456,28900.0
2011-03-25 15:30:00,92.9,93.06,92.89,92.95,15200.0,72.6612,72.7864,72.6534,72.7003,15200.0
2011-03-25 15:35:00,92.95,93.11,92.95,93.1,16400.0,72.7003,72.8255,72.7003,72.8176,16400.0
2011-03-25 15:40:00,93.08,93.17,93.07,93.15,14900.0,72.802,72.8724,72.7942,72.8568,14900.0
2011-03-25 15:45:00,93.13,93.14,92.9,92.94,37000.0,72.8411,72.8489,72.6612,72.6925,37000.0
2011-03-25 15:50:00,92.93,92.96,92.87,92.96,20600.0,72.6847,72.7081,72.6377,72.7081,20600.0
2011-03-25 15:55:00,92.95,93.05,92.89,92.98,43600.0,72.7003,72.7785,72.6534,72.7238,43600.0
2011-03-28 09:30:00,93.75,93.75,93.04,93.59,42200.0,73.326,73.326,72.7707,73.2009,42200.0
2011-03-28 09:35:00,93.59,93.78,93.48,93.69,22600.0,73.2009,73.3495,73.1149,73.2791,22600.0
2011-03-28 09:40:00,93.7,93.74,93.45,93.45,15200.0,73.2869,73.3182,73.0914,73.0914,15200.0
2011-03-28 09:45:00,93.49,93.8,93.47,93.63,13400.0,73.1227,73.3651,73.107,73.2322,13400.0
2011-03-28 09:50:00,93.63,93.76,93.54,93.7,17300.0,73.2322,73.3339,73.1618,73.2869,17300.0
2011-03-28 09:55:00,93.74,93.87,93.59,93.73,34400.0,73.3182,73.4199,73.2009,73.3104,34400.0
2011-03-28 10:00:00,93.81,93.86,93.72,93.74,12700.0,73.373,73.4121,73.3026,73.3182,12700.0
2011-03-28 10:05:00,93.75,93.79,93.67,93.71,18000.0,73.326,73.3573,73.2635,73.2948,18000.0
2011-03-28 10:10:00,93.69,93.75,93.5,93.74,15800.0,73.2791,73.326,73.1305,73.3182,15800.0
2011-03-28 10:15:00,93.75,93.76,93.43,93.44,19200.0,73.326,73.3339,73.0758,73.0836,19200.0
2011-03-28 10:20:00,93.44,93.49,93.23,93.24,27200.0,73.0836,73.1227,72.9193,72.9271,27200.0
2011-03-28 10:25:00,93.23,93.41,93.2,93.29,15700.0,72.9193,73.0601,72.8959,72.9663,15700.0
2011-03-28 10:30:00,93.28,93.35,93.18,93.32,24800.0,72.9584,73.0132,72.8802,72.9897,24800.0
2011-03-28 10:35:00,93.31,93.4,93.25,93.27,21300.0,72.9819,73.0523,72.935,72.9506,21300.0
2011-03-28 10:40:00,93.31,93.44,93.29,93.35,18900.0,72.9819,73.0836,72.9663,73.0132,18900.0
2011-03-28 10:45:00,93.35,93.42,93.24,93.27,19300.0,73.0132,73.0679,72.9271,72.9506,19300.0
2011-03-28 10:50:00,93.28,93.32,92.98,93.01,10400.0,72.9584,72.9897,72.7238,72.7472,10400.0
2011-03-28 10:55:00,93.01,93.1,92.95,93.05,8600.0,72.7472,72.8176,72.7003,72.7785,8600.0
2011-03-28 11:00:00,93.03,93.03,92.81,93.0,15500.0,72.7629,72.7629,72.5908,72.7394,15500.0
2011-03-28 11:05:00,93.02,93.09,92.91,92.97,8800.0,72.7551,72.8098,72.669,72.716,8800.0
2011-03-28 11:10:00,92.98,93.07,92.89,92.9,11400.0,72.7238,72.7942,72.6534,72.6612,11400.0
2011-03-28 11:15:00,92.94,93.0,92.81,92.89,21600.0,72.6925,72.7394,72.5908,72.6534,21600.0
2011-03-28 11:20:00,92.91,93.05,92.86,93.05,10500.0,72.669,72.7785,72.6299,72.7785,10500.0
2011-03-28 11:25:00,93.08,93.2,93.03,93.12,7600.0,72.802,72.8959,72.7629,72.8333,7600.0
2011-03-28 11:30:00,93.12,93.32,93.12,93.23,26000.0,72.8333,72.9897,72.8333,72.9193,26000.0
2011-03-28 11:35:00,93.22,93.24,93.07,93.08,21900.0,72.9115,72.9271,72.7942,72.802,21900.0
2011-03-28 11:40:00,93.08,93.09,93.0,93.04,12200.0,72.802,72.8098,72.7394,72.7707,12200.0
2011-03-28 11:45:00,93.06,93.2,92.93,93.19,7100.0,72.7864,72.8959,72.6847,72.888,7100.0
2011-03-28 11:50:00,93.2,93.25,93.09,93.23,12000.0,72.8959,72.935,72.8098,72.9193,12000.0
2011-03-28 11:55:00,93.22,93.33,93.17,93.33,9300.0,72.9115,72.9975,72.8724,72.9975,9300.0
2011-03-28 12:00:00,93.33,93.34,93.24,93.3,4300.0,72.9975,73.0054,72.9271,72.9741,4300.0
2011-03-28 12:05:00,93.28,93.29,93.2,93.24,3200.0,72.9584,72.9663,72.8959,72.9271,3200.0
2011-03-28 12:10:00,93.25,93.28,93.2,93.22,104900.0,72.935,72.9584,72.8959,72.9115,104900.0
2011-03-28 12:15:00,93.24,93.24,93.17,93.17,1800.0,72.9271,72.9271,72.8724,72.8724,1800.0
2011-03-28 12:20:00,93.17,93.23,93.13,93.15,3600.0,72.8724,72.9193,72.8411,72.8568,3600.0
2011-03-28 12:25:00,93.11,93.22,93.11,93.19,4300.0,72.8255,72.9115,72.8255,72.888,4300.0
2011-03-28 12:30:00,93.17,93.26,93.17,93.25,3900.0,72.8724,72.9428,72.8724,72.935,3900.0
2011-03-28 12:35:00,93.24,93.32,93.2,93.28,3500.0,72.9271,72.9897,72.8959,72.9584,3500.0
2011-03-28 12:40:00,93.28,93.42,93.28,93.36,5200.0,72.9584,73.0679,72.9584,73.021,5200.0
2011-03-28 12:45:00,93.37,93.39,93.34,93.35,3900.0,73.0288,73.0445,73.0054,73.0132,3900.0
2011-03-28 12:50:00,93.33,93.38,93.32,93.37,6300.0,72.9975,73.0366,72.9897,73.0288,6300.0
2011-03-28 12:55:00,93.37,93.43,93.35,93.37,30200.0,73.0288,73.0758,73.0132,73.0288,30200.0
2011-03-28 13:00:00,93.38,93.39,93.19,93.31,15700.0,73.0366,73.0445,72.888,72.9819,15700.0
2011-03-28 13:05:00,93.31,93.36,93.26,93.29,26000.0,72.9819,73.021,72.9428,72.9663,26000.0
2011-03-28 13:10:00,93.3,93.36,93.28,93.35,7100.0,72.9741,73.021,72.9584,73.0132,7100.0
2011-03-28 13:15:00,93.34,93.37,93.3,93.3,16200.0,73.0054,73.0288,72.9741,72.9741,16200.0
2011-03-28 13:20:00,93.3,93.33,93.3,93.31,11600.0,72.9741,72.9975,72.9741,72.9819,11600.0
2011-03-28 13:25:00,93.3,93.34,93.26,93.26,11600.0,72.9741,73.0054,72.9428,72.9428,11600.0
2011-03-28 13:30:00,93.27,93.27,93.2,93.2,5400.0,72.9506,72.9506,72.8959,72.8959,5400.0
2011-03-28 13:35:00,93.22,93.31,93.22,93.3,3700.0,72.9115,72.9819,72.9115,72.9741,3700.0
2011-03-28 13:40:00,93.32,93.39,93.3,93.32,11000.0,72.9897,73.0445,72.9741,72.9897,11000.0
2011-03-28 13:45:00,93.31,93.34,93.3,93.3,11600.0,72.9819,73.0054,72.9741,72.9741,11600.0
2011-03-28 13:50:00,93.3,93.31,93.28,93.3,11600.0,72.9741,72.9819,72.9584,72.9741,11600.0
2011-03-28 13:55:00,93.3,93.32,93.29,93.29,4100.0,72.9741,72.9897,72.9663,72.9663,4100.0
2011-03-28 14:00:00,93.32,93.39,93.3,93.31,28900.0,72.9897,73.0445,72.9741,72.9819,28900.0
2011-03-28 14:05:00,93.31,93.32,93.16,93.21,12900.0,72.9819,72.9897,72.8646,72.9037,12900.0
2011-03-28 14:10:00,93.21,93.3,93.21,93.25,7500.0,72.9037,72.9741,72.9037,72.935,7500.0
2011-03-28 14:15:00,93.29,93.32,93.25,93.31,7900.0,72.9663,72.9897,72.935,72.9819,7900.0
2011-03-28 14:20:00,93.3,93.49,93.3,93.47,9400.0,72.9741,73.1227,72.9741,73.107,9400.0
2011-03-28 14:25:00,93.43,93.47,93.39,93.39,41500.0,73.0758,73.107,73.0445,73.0445,41500.0
2011-03-28 14:30:00,93.37,93.42,93.34,93.38,17300.0,73.0288,73.0679,73.0054,73.0366,17300.0
2011-03-28 14:35:00,93.38,93.43,93.32,93.43,15400.0,73.0366,73.0758,72.9897,73.0758,15400.0
2011-03-28 14:40:00,93.43,93.43,93.34,93.39,21000.0,73.0758,73.0758,73.0054,73.0445,21000.0
2011-03-28 14:45:00,93.39,93.4,93.2,93.25,13300.0,73.0445,73.0523,72.8959,72.935,13300.0
2011-03-28 14:50:00,93.22,93.28,93.09,93.28,12200.0,72.9115,72.9584,72.8098,72.9584,12200.0
2011-03-28 14:55:00,93.3,93.34,93.28,93.31,4300.0,72.9741,73.0054,72.9584,72.9819,4300.0
2011-03-28 15:00:00,93.3,93.49,93.26,93.47,25900.0,72.9741,73.1227,72.9428,73.107,25900.0
2011-03-28 15:05:00,93.47,93.51,93.43,93.46,30700.0,73.107,73.1383,73.0758,73.0992,30700.0
2011-03-28 15:10:00,93.47,93.51,93.46,93.51,13100.0,73.107,73.1383,73.0992,73.1383,13100.0
2011-03-28 15:15:00,93.51,93.51,93.49,93.5,6900.0,73.1383,73.1383,73.1227,73.1305,6900.0
2011-03-28 15:20:00,93.5,93.52,93.49,93.5,19800.0,73.1305,73.1461,73.1227,73.1305,19800.0
2011-03-28 15:25:00,93.5,93.58,93.49,93.5,33000.0,73.1305,73.1931,73.1227,73.1305,33000.0
2011-03-28 15:30:00,93.5,93.6,93.49,93.55,18700.0,73.1305,73.2087,73.1227,73.1696,18700.0
2011-03-28 15:35:00,93.55,93.55,93.49,93.52,21400.0,73.1696,73.1696,73.1227,73.1461,21400.0
2011-03-28 15:40:00,93.51,93.55,93.43,93.49,58100.0,73.1383,73.1696,73.0758,73.1227,58100.0
2011-03-28 15:45:00,93.49,93.5,93.26,93.31,72000.0,73.1227,73.1305,72.9428,72.9819,72000.0
2011-03-28 15:50:00,93.3,93.37,93.29,93.35,42700.0,72.9741,73.0288,72.9663,73.0132,42700.0
2011-03-28 15:55:00,93.36,93.42,93.27,93.36,81300.0,73.021,73.0679,72.9506,73.021,81300.0
2011-03-29 09:30:00,93.09,93.22,92.77,92.93,39900.0,72.8098,72.9115,72.5595,72.6847,39900.0
2011-03-29 09:35:00,92.86,93.01,92.81,92.9,40200.0,72.6299,72.7472,72.5908,72.6612,40200.0
2011-03-29 09:40:00,92.91,92.91,92.75,92.86,26900.0,72.669,72.669,72.5439,72.6299,26900.0
2011-03-29 09:45:00,92.85,92.88,92.6,92.7,17100.0,72.6221,72.6456,72.4266,72.5048,17100.0
2011-03-29 09:50:00,92.78,92.98,92.77,92.9,6900.0,72.5674,72.7238,72.5595,72.6612,6900.0
2011-03-29 09:55:00,92.85,93.05,92.84,93.05,14100.0,72.6221,72.7785,72.6143,72.7785,14100.0
2011-03-29 10:00:00,93.02,93.58,92.9,93.54,18100.0,72.7551,73.1931,72.6612,73.1618,18100.0
2011-03-29 10:05:00,93.59,93.7,93.36,93.44,17800.0,73.2009,73.2869,73.021,73.0836,17800.0
2011-03-29 10:10:00,93.48,93.65,93.4,93.65,25100.0,73.1149,73.2478,73.0523,73.2478,25100.0
2011-03-29 10:15:00,93.63,93.69,93.52,93.69,141800.0,73.2322,73.2791,73.1461,73.2791,141800.0
2011-03-29 10:20:00,93.68,93.68,93.47,93.47,8700.0,73.2713,73.2713,73.107,73.107,8700.0
2011-03-29 10:25:00,93.48,93.53,93.29,93.3,16600.0,73.1149,73.154,72.9663,72.9741,16600.0
2011-03-29 10:30:00,93.32,93.5,93.3,93.39,9700.0,72.9897,73.1305,72.9741,73.0445,9700.0
2011-03-29 10:35:00,93.41,93.52,93.34,93.34,5100.0,73.0601,73.1461,73.0054,73.0054,5100.0
2011-03-29 10:40:00,93.38,93.46,93.38,93.46,2500.0,73.0366,73.0992,73.0366,73.0992,2500.0
2011-03-29 10:45:00,93.48,93.73,93.48,93.66,7100.0,73.1149,73.3104,73.1149,73.2556,7100.0
2011-03-29 10:50:00,93.67,93.79,93.46,93.52,13300.0,73.2635,73.3573,73.0992,73.1461,13300.0
2011-03-29 10:55:00,93.47,93.72,93.47,93.62,7700.0,73.107,73.3026,73.107,73.2244,7700.0
2011-03-29 11:00:00,93.67,93.78,93.58,93.75,11500.0,73.2635,73.3495,73.1931,73.326,11500.0
2011-03-29 11:05:00,93.74,93.83,93.61,93.75,28600.0,73.3182,73.3886,73.2165,73.326,28600.0
2011-03-29 11:10:00,93.77,93.84,93.7,93.76,12100.0,73.3417,73.3964,73.2869,73.3339,12100.0
2011-03-29 11:15:00,93.78,93.8,93.67,93.75,16600.0,73.3495,73.3651,73.2635,73.326,16600.0
2011-03-29 11:20:00,93.75,93.88,93.73,93.88,7400.0,73.326,73.4277,73.3104,73.4277,7400.0
2011-03-29 11:25:00,93.9,94.01,93.83,93.96,14800.0,73.4434,73.5294,73.3886,73.4903,14800.0
2011-03-29 11:30:00,93.95,94.07,93.93,93.98,9600.0,73.4825,73.5763,73.4668,73.5059,9600.0
2011-03-29 11:35:00,93.98,94.01,93.88,93.94,6400.0,73.5059,73.5294,73.4277,73.4746,6400.0
2011-03-29 11:40:00,93.95,94.11,93.95,94.06,8000.0,73.4825,73.6076,73.4825,73.5685,8000.0
2011-03-29 11:45:00,94.02,94.1,94.02,94.09,2500.0,73.5372,73.5998,73.5372,73.592,2500.0
2011-03-29 11:50:00,94.03,94.15,94.03,94.05,4000.0,73.545,73.6389,73.545,73.5607,4000.0
2011-03-29 11:55:00,94.1,94.14,94.06,94.08,5100.0,73.5998,73.6311,73.5685,73.5841,5100.0
2011-03-29 12:00:00,94.1,94.15,94.04,94.04,16100.0,73.5998,73.6389,73.5529,73.5529,16100.0
2011-03-29 12:05:00,94.0,94.01,93.94,93.94,12600.0,73.5216,73.5294,73.4746,73.4746,12600.0
2011-03-29 12:10:00,93.95,94.0,93.93,93.97,12800.0,73.4825,73.5216,73.4668,73.4981,12800.0
2011-03-29 12:15:00,93.97,94.0,93.93,93.97,8800.0,73.4981,73.5216,73.4668,73.4981,8800.0
2011-03-29 12:20:00,93.96,93.97,93.87,93.97,11300.0,73.4903,73.4981,73.4199,73.4981,11300.0
2011-03-29 12:25:00,93.98,94.0,93.91,93.91,4100.0,73.5059,73.5216,73.4512,73.4512,4100.0
2011-03-29 12:30:00,93.92,94.05,93.91,94.05,5200.0,73.459,73.5607,73.4512,73.5607,5200.0
2011-03-29 12:35:00,94.05,94.08,94.01,94.08,3200.0,73.5607,73.5841,73.5294,73.5841,3200.0
2011-03-29 12:40:00,94.06,94.06,94.01,94.05,3100.0,73.5685,73.5685,73.5294,73.5607,3100.0
2011-03-29 12:45:00,94.05,94.11,94.0,94.09,8400.0,73.5607,73.6076,73.5216,73.592,8400.0
2011-03-29 12:50:00,94.08,94.18,94.07,94.09,7900.0,73.5841,73.6624,73.5763,73.592,7900.0
2011-03-29 12:55:00,94.11,94.2,94.1,94.18,9500.0,73.6076,73.678,73.5998,73.6624,9500.0
2011-03-29 13:00:00,94.18,94.26,94.16,94.2,9600.0,73.6624,73.7249,73.6467,73.678,9600.0
2011-03-29 13:05:00,94.21,94.26,94.19,94.23,4800.0,73.6858,73.7249,73.6702,73.7015,4800.0
2011-03-29 13:10:00,94.21,94.3,94.21,94.22,15600.0,73.6858,73.7562,73.6858,73.6936,15600.0
2011-03-29 13:15:00,94.23,94.24,94.2,94.23,5600.0,73.7015,73.7093,73.678,73.7015,5600.0
2011-03-29 13:20:00,94.23,94.26,94.23,94.24,3900.0,73.7015,73.7249,73.7015,73.7093,3900.0
2011-03-29 13:25:00,94.24,94.27,94.2,94.22,7000.0,73.7093,73.7328,73.678,73.6936,7000.0
2011-03-29 13:30:00,94.21,94.25,94.16,94.23,9400.0,73.6858,73.7171,73.6467,73.7015,9400.0
2011-03-29 13:35:00,94.21,94.25,94.15,94.17,11700.0,73.6858,73.7171,73.6389,73.6545,11700.0
2011-03-29 13:40:00,94.16,94.23,94.15,94.21,6100.0,73.6467,73.7015,73.6389,73.6858,6100.0
2011-03-29 13:45:00,94.2,94.21,94.17,94.2,6300.0,73.678,73.6858,73.6545,73.678,6300.0
2011-03-29 13:50:00,94.2,94.27,94.18,94.24,6800.0,73.678,73.7328,73.6624,73.7093,6800.0
2011-03-29 13:55:00,94.23,94.23,94.15,94.15,4800.0,73.7015,73.7015,73.6389,73.6389,4800.0
2011-03-29 14:00:00,94.16,94.33,94.16,94.31,10800.0,73.6467,73.7797,73.6467,73.764,10800.0
2011-03-29 14:05:00,94.31,94.36,94.21,94.36,13000.0,73.764,73.8031,73.6858,73.8031,13000.0
2011-03-29 14:10:00,94.34,94.35,94.13,94.13,33700.0,73.7875,73.7953,73.6233,73.6233,33700.0
2011-03-29 14:15:00,94.15,94.29,94.15,94.27,10000.0,73.6389,73.7484,73.6389,73.7328,10000.0
2011-03-29 14:20:00,94.28,94.31,94.22,94.24,5800.0,73.7406,73.764,73.6936,73.7093,5800.0
2011-03-29 14:25:00,94.24,94.25,94.18,94.22,6100.0,73.7093,73.7171,73.6624,73.6936,6100.0
2011-03-29 14:30:00,94.22,94.29,94.22,94.26,7500.0,73.6936,73.7484,73.6936,73.7249,7500.0
2011-03-29 14:35:00,94.26,94.29,94.11,94.11,13000.0,73.7249,73.7484,73.6076,73.6076,13000.0
2011-03-29 14:40:00,94.12,94.31,94.12,94.3,13800.0,73.6154,73.764,73.6154,73.7562,13800.0
2011-03-29 14:45:00,94.3,94.39,94.3,94.34,18200.0,73.7562,73.8266,73.7562,73.7875,18200.0
2011-03-29 14:50:00,94.35,94.41,94.32,94.41,9800.0,73.7953,73.8423,73.7719,73.8423,9800.0
2011-03-29 14:55:00,94.4,94.41,94.28,94.29,11800.0,73.8344,73.8423,73.7406,73.7484,11800.0
2011-03-29 15:00:00,94.29,94.38,94.27,94.27,22700.0,73.7484,73.8188,73.7328,73.7328,22700.0
2011-03-29 15:05:00,94.28,94.32,94.17,94.26,70600.0,73.7406,73.7719,73.6545,73.7249,70600.0
2011-03-29 15:10:00,94.24,94.46,94.23,94.38,25100.0,73.7093,73.8814,73.7015,73.8188,25100.0
2011-03-29 15:15:00,94.38,94.49,94.37,94.42,10700.0,73.8188,73.9048,73.811,73.8501,10700.0
2011-03-29 15:20:00,94.42,94.44,94.32,94.4,20300.0,73.8501,73.8657,73.7719,73.8344,20300.0
2011-03-29 15:25:00,94.4,94.45,94.39,94.42,20500.0,73.8344,73.8735,73.8266,73.8501,20500.0
2011-03-29 15:30:00,94.42,94.45,94.24,94.31,25300.0,73.8501,73.8735,73.7093,73.764,25300.0
2011-03-29 15:35:00,94.3,94.36,94.29,94.31,22800.0,73.7562,73.8031,73.7484,73.764,22800.0
2011-03-29 15:40:00,94.32,94.34,94.18,94.25,24600.0,73.7719,73.7875,73.6624,73.7171,24600.0
2011-03-29 15:45:00,94.26,94.34,94.25,94.31,26100.0,73.7249,73.7875,73.7171,73.764,26100.0
2011-03-29 15:50:00,94.31,94.33,94.25,94.29,25100.0,73.764,73.7797,73.7171,73.7484,25100.0
2011-03-29 15:55:00,94.29,94.35,94.23,94.35,31300.0,73.7484,73.7953,73.7015,73.7953,31300.0
2011-03-30 09:30:00,94.74,94.9,94.74,94.9,19300.0,74.1004,74.2255,74.1004,74.2255,19300.0
2011-03-30 09:35:00,94.9,94.99,94.77,94.89,30100.0,74.2255,74.2959,74.1238,74.2177,30100.0
2011-03-30 09:40:00,94.84,94.86,94.6,94.7,120200.0,74.1786,74.1942,73.9909,74.0691,120200.0
2011-03-30 09:45:00,94.71,94.76,94.39,94.58,32200.0,74.0769,74.116,73.8266,73.9752,32200.0
2011-03-30 09:50:00,94.63,94.64,94.46,94.52,4700.0,74.0143,74.0221,73.8814,73.9283,4700.0
2011-03-30 09:55:00,94.5,94.71,94.49,94.71,6800.0,73.9126,74.0769,73.9048,74.0769,6800.0
2011-03-30 10:00:00,94.7,94.8,94.64,94.8,21700.0,74.0691,74.1473,74.0221,74.1473,21700.0
2011-03-30 10:05:00,94.79,94.83,94.68,94.75,16400.0,74.1395,74.1708,74.0534,74.1082,16400.0
2011-03-30 10:10:00,94.73,94.78,94.69,94.74,20600.0,74.0925,74.1316,74.0613,74.1004,20600.0
2011-03-30 10:15:00,94.75,94.77,94.66,94.7,6500.0,74.1082,74.1238,74.0378,74.0691,6500.0
2011-03-30 10:20:00,94.7,94.77,94.65,94.72,13600.0,74.0691,74.1238,74.03,74.0847,13600.0
2011-03-30 10:25:00,94.72,94.81,94.67,94.69,19800.0,74.0847,74.1551,74.0456,74.0613,19800.0
2011-03-30 10:30:00,94.7,94.8,94.67,94.7,24400.0,74.0691,74.1473,74.0456,74.0691,24400.0
2011-03-30 10:35:00,94.74,94.77,94.54,94.65,83500.0,74.1004,74.1238,73.9439,74.03,83500.0
2011-03-30 10:40:00,94.66,94.77,94.58,94.74,10700.0,74.0378,74.1238,73.9752,74.1004,10700.0
2011-03-30 10:45:00,94.72,94.75,94.65,94.71,10100.0,74.0847,74.1082,74.03,74.0769,10100.0
2011-03-30 10:50:00,94.7,94.78,94.67,94.78,12600.0,74.0691,74.1316,74.0456,74.1316,12600.0
2011-03-30 10:55:00,94.78,94.82,94.73,94.75,9500.0,74.1316,74.1629,74.0925,74.1082,9500.0
2011-03-30 11:00:00,94.78,94.78,94.64,94.72,10100.0,74.1316,74.1316,74.0221,74.0847,10100.0
2011-03-30 11:05:00,94.67,94.77,94.67,94.75,3800.0,74.0456,74.1238,74.0456,74.1082,3800.0
2011-03-30 11:10:00,94.71,94.79,94.65,94.65,1400.0,74.0769,74.1395,74.03,74.03,1400.0
2011-03-30 11:15:00,94.68,94.78,94.67,94.67,2100.0,74.0534,74.1316,74.0456,74.0456,2100.0
2011-03-30 11:20:00,94.7,94.77,94.68,94.69,1400.0,74.0691,74.1238,74.0534,74.0613,1400.0
2011-03-30 11:25:00,94.69,94.75,94.62,94.65,2700.0,74.0613,74.1082,74.0065,74.03,2700.0
2011-03-30 11:30:00,94.63,94.69,94.63,94.66,2800.0,74.0143,74.0613,74.0143,74.0378,2800.0
2011-03-30 11:35:00,94.66,94.68,94.6,94.65,1300.0,74.0378,74.0534,73.9909,74.03,1300.0
2011-03-30 11:40:00,94.66,94.69,94.62,94.62,11100.0,74.0378,74.0613,74.0065,74.0065,11100.0
2011-03-30 11:45:00,94.66,94.7,94.6,94.7,2800.0,74.0378,74.0691,73.9909,74.0691,2800.0
2011-03-30 11:50:00,94.66,94.67,94.63,94.64,900.0,74.0378,74.0456,74.0143,74.0221,900.0
2011-03-30 11:55:00,94.66,94.68,94.63,94.65,10400.0,74.0378,74.0534,74.0143,74.03,10400.0
2011-03-30 12:00:00,94.65,94.67,94.55,94.6,25400.0,74.03,74.0456,73.9518,73.9909,25400.0
2011-03-30 12:05:00,94.58,94.62,94.53,94.54,13400.0,73.9752,74.0065,73.9361,73.9439,13400.0
2011-03-30 12:10:00,94.54,94.56,94.48,94.52,6000.0,73.9439,73.9596,73.897,73.9283,6000.0
2011-03-30 12:15:00,94.6,94.7,94.6,94.67,5500.0,73.9909,74.0691,73.9909,74.0456,5500.0
2011-03-30 12:20:00,94.7,94.73,94.65,94.73,13400.0,74.0691,74.0925,74.03,74.0925,13400.0
2011-03-30 12:25:00,94.72,94.79,94.71,94.77,2300.0,74.0847,74.1395,74.0769,74.1238,2300.0
2011-03-30 12:30:00,94.71,94.82,94.71,94.78,3400.0,74.0769,74.1629,74.0769,74.1316,3400.0
2011-03-30 12:35:00,94.78,94.8,94.69,94.69,3200.0,74.1316,74.1473,74.0613,74.0613,3200.0
2011-03-30 12:40:00,94.69,94.71,94.56,94.62,7700.0,74.0613,74.0769,73.9596,74.0065,7700.0
2011-03-30 12:45:00,94.58,94.58,94.48,94.48,4900.0,73.9752,73.9752,73.897,73.897,4900.0
2011-03-30 12:50:00,94.53,94.68,94.53,94.62,5000.0,73.9361,74.0534,73.9361,74.0065,5000.0
2011-03-30 12:55:00,94.63,94.72,94.63,94.67,5200.0,74.0143,74.0847,74.0143,74.0456,5200.0
2011-03-30 13:00:00,94.67,94.73,94.66,94.67,7000.0,74.0456,74.0925,74.0378,74.0456,7000.0
2011-03-30 13:05:00,94.65,94.72,94.64,94.7,5700.0,74.03,74.0847,74.0221,74.0691,5700.0
2011-03-30 13:10:00,94.69,94.74,94.69,94.72,3800.0,74.0613,74.1004,74.0613,74.0847,3800.0
2011-03-30 13:15:00,94.74,94.75,94.68,94.74,3300.0,74.1004,74.1082,74.0534,74.1004,3300.0
2011-03-30 13:20:00,94.74,94.74,94.68,94.7,3000.0,74.1004,74.1004,74.0534,74.0691,3000.0
2011-03-30 13:25:00,94.72,94.73,94.65,94.65,2400.0,74.0847,74.0925,74.03,74.03,2400.0
2011-03-30 13:30:00,94.66,94.67,94.6,94.6,2600.0,74.0378,74.0456,73.9909,73.9909,2600.0
2011-03-30 13:35:00,94.64,94.67,94.62,94.63,5300.0,74.0221,74.0456,74.0065,74.0143,5300.0
2011-03-30 13:40:00,94.65,94.66,94.6,94.61,2700.0,74.03,74.0378,73.9909,73.9987,2700.0
2011-03-30 13:45:00,94.65,94.67,94.52,94.58,4500.0,74.03,74.0456,73.9283,73.9752,4500.0
2011-03-30 13:50:00,94.59,94.62,94.52,94.52,3300.0,73.983,74.0065,73.9283,73.9283,3300.0
2011-03-30 13:55:00,94.51,94.58,94.51,94.57,3300.0,73.9205,73.9752,73.9205,73.9674,3300.0
2011-03-30 14:00:00,94.58,94.65,94.54,94.65,6100.0,73.9752,74.03,73.9439,74.03,6100.0
2011-03-30 14:05:00,94.65,94.7,94.62,94.67,4400.0,74.03,74.0691,74.0065,74.0456,4400.0
2011-03-30 14:10:00,94.68,94.74,94.64,94.65,25000.0,74.0534,74.1004,74.0221,74.03,25000.0
2011-03-30 14:15:00,94.67,94.67,94.58,94.67,7500.0,74.0456,74.0456,73.9752,74.0456,7500.0
2011-03-30 14:20:00,94.65,94.7,94.63,94.68,6300.0,74.03,74.0691,74.0143,74.0534,6300.0
2011-03-30 14:25:00,94.7,94.71,94.66,94.66,17600.0,74.0691,74.0769,74.0378,74.0378,17600.0
2011-03-30 14:30:00,94.67,94.7,94.62,94.65,58400.0,74.0456,74.0691,74.0065,74.03,58400.0
2011-03-30 14:35:00,94.65,94.7,94.62,94.66,6500.0,74.03,74.0691,74.0065,74.0378,6500.0
2011-03-30 14:40:00,94.67,94.72,94.66,94.67,7100.0,74.0456,74.0847,74.0378,74.0456,7100.0
2011-03-30 14:45:00,94.65,94.65,94.51,94.51,4800.0,74.03,74.03,73.9205,73.9205,4800.0
2011-03-30 14:50:00,94.5,94.61,94.5,94.6,18400.0,73.9126,73.9987,73.9126,73.9909,18400.0
2011-03-30 14:55:00,94.61,94.65,94.56,94.64,12800.0,73.9987,74.03,73.9596,74.0221,12800.0
2011-03-30 15:00:00,94.61,94.7,94.6,94.67,8900.0,73.9987,74.0691,73.9909,74.0456,8900.0
2011-03-30 15:05:00,94.67,94.7,94.61,94.65,6800.0,74.0456,74.0691,73.9987,74.03,6800.0
2011-03-30 15:10:00,94.63,94.66,94.59,94.61,9300.0,74.0143,74.0378,73.983,73.9987,9300.0
2011-03-30 15:15:00,94.59,94.7,94.59,94.69,13500.0,73.983,74.0691,73.983,74.0613,13500.0
2011-03-30 15:20:00,94.65,94.7,94.61,94.68,9600.0,74.03,74.0691,73.9987,74.0534,9600.0
2011-03-30 15:25:00,94.67,94.69,94.6,94.6,9400.0,74.0456,74.0613,73.9909,73.9909,9400.0
2011-03-30 15:30:00,94.6,94.7,94.59,94.69,22700.0,73.9909,74.0691,73.983,74.0613,22700.0
2011-03-30 15:35:00,94.69,94.72,94.65,94.68,17800.0,74.0613,74.0847,74.03,74.0534,17800.0
2011-03-30 15:40:00,94.67,94.71,94.63,94.67,32100.0,74.0456,74.0769,74.0143,74.0456,32100.0
2011-03-30 15:45:00,94.68,94.71,94.57,94.61,45200.0,74.0534,74.0769,73.9674,73.9987,45200.0
2011-03-30 15:50:00,94.61,94.69,94.59,94.64,43800.0,73.9987,74.0613,73.983,74.0221,43800.0
2011-03-30 15:55:00,94.66,94.68,94.6,94.63,38600.0,74.0378,74.0534,73.9909,74.0143,38600.0
2011-03-31 09:30:00,94.46,94.48,94.34,94.48,15100.0,73.8814,73.897,73.7875,73.897,15100.0
2011-03-31 09:35:00,94.45,94.62,94.34,94.56,11200.0,73.8735,74.0065,73.7875,73.9596,11200.0
2011-03-31 09:40:00,94.52,94.74,94.35,94.74,10300.0,73.9283,74.1004,73.7953,74.1004,10300.0
2011-03-31 09:45:00,94.74,94.74,94.44,94.61,31000.0,74.1004,74.1004,73.8657,73.9987,31000.0
2011-03-31 09:50:00,94.65,94.71,94.48,94.5,19800.0,74.03,74.0769,73.897,73.9126,19800.0
2011-03-31 09:55:00,94.61,94.73,94.61,94.69,6500.0,73.9987,74.0925,73.9987,74.0613,6500.0
2011-03-31 10:00:00,94.69,94.75,94.49,94.57,6700.0,74.0613,74.1082,73.9048,73.9674,6700.0
2011-03-31 10:05:00,94.58,94.62,94.41,94.56,11900.0,73.9752,74.0065,73.8423,73.9596,11900.0
2011-03-31 10:10:00,94.56,94.71,94.46,94.67,11600.0,73.9596,74.0769,73.8814,74.0456,11600.0
2011-03-31 10:15:00,94.7,94.72,94.66,94.67,4800.0,74.0691,74.0847,74.0378,74.0456,4800.0
2011-03-31 10:20:00,94.69,94.76,94.65,94.7,20600.0,74.0613,74.116,74.03,74.0691,20600.0
2011-03-31 10:25:00,94.7,94.79,94.69,94.75,19400.0,74.0691,74.1395,74.0613,74.1082,19400.0
2011-03-31 10:30:00,94.77,94.82,94.72,94.78,22800.0,74.1238,74.1629,74.0847,74.1316,22800.0
2011-03-31 10:35:00,94.78,94.81,94.7,94.71,19700.0,74.1316,74.1551,74.0691,74.0769,19700.0
2011-03-31 10:40:00,94.71,94.76,94.68,94.73,7500.0,74.0769,74.116,74.0534,74.0925,7500.0
2011-03-31 10:45:00,94.73,94.74,94.64,94.65,12400.0,74.0925,74.1004,74.0221,74.03,12400.0
2011-03-31 10:50:00,94.64,94.68,94.48,94.49,25300.0,74.0221,74.0534,73.897,73.9048,25300.0
2011-03-31 10:55:00,94.49,94.69,94.49,94.64,8300.0,73.9048,74.0613,73.9048,74.0221,8300.0
2011-03-31 11:00:00,94.67,94.7,94.49,94.54,33100.0,74.0456,74.0691,73.9048,73.9439,33100.0
2011-03-31 11:05:00,94.57,94.64,94.51,94.59,12700.0,73.9674,74.0221,73.9205,73.983,12700.0
2011-03-31 11:10:00,94.58,94.72,94.55,94.59,5900.0,73.9752,74.0847,73.9518,73.983,5900.0
2011-03-31 11:15:00,94.63,94.69,94.62,94.65,19000.0,74.0143,74.0613,74.0065,74.03,19000.0
2011-03-31 11:20:00,94.67,94.69,94.62,94.69,14000.0,74.0456,74.0613,74.0065,74.0613,14000.0
2011-03-31 11:25:00,94.68,94.71,94.6,94.61,25900.0,74.0534,74.0769,73.9909,73.9987,25900.0
2011-03-31 11:30:00,94.61,94.63,94.45,94.47,11000.0,73.9987,74.0143,73.8735,73.8892,11000.0
2011-03-31 11:35:00,94.46,94.67,94.39,94.67,6100.0,73.8814,74.0456,73.8266,74.0456,6100.0
2011-03-31 11:40:00,94.67,94.68,94.61,94.68,4000.0,74.0456,74.0534,73.9987,74.0534,4000.0
2011-03-31 11:45:00,94.7,94.75,94.67,94.73,4400.0,74.0691,74.1082,74.0456,74.0925,4400.0
2011-03-31 11:50:00,94.73,94.75,94.64,94.67,6800.0,74.0925,74.1082,74.0221,74.0456,6800.0
2011-03-31 11:55:00,94.66,94.68,94.62,94.68,7100.0,74.0378,74.0534,74.0065,74.0534,7100.0
2011-03-31 12:00:00,94.68,94.73,94.67,94.71,5400.0,74.0534,74.0925,74.0456,74.0769,5400.0
2011-03-31 12:05:00,94.68,94.72,94.67,94.67,6100.0,74.0534,74.0847,74.0456,74.0456,6100.0
2011-03-31 12:10:00,94.7,94.72,94.65,94.68,4600.0,74.0691,74.0847,74.03,74.0534,4600.0
2011-03-31 12:15:00,94.68,94.74,94.67,94.74,5300.0,74.0534,74.1004,74.0456,74.1004,5300.0
2011-03-31 12:20:00,94.73,94.78,94.7,94.71,15100.0,74.0925,74.1316,74.0691,74.0769,15100.0
2011-03-31 12:25:00,94.71,94.72,94.69,94.7,15500.0,74.0769,74.0847,74.0613,74.0691,15500.0
2011-03-31 12:30:00,94.71,94.84,94.7,94.8,4200.0,74.0769,74.1786,74.0691,74.1473,4200.0
2011-03-31 12:35:00,94.77,94.81,94.74,94.79,3600.0,74.1238,74.1551,74.1004,74.1395,3600.0
2011-03-31 12:40:00,94.8,94.87,94.8,94.86,6100.0,74.1473,74.202,74.1473,74.1942,6100.0
2011-03-31 12:45:00,94.88,94.96,94.86,94.89,3900.0,74.2099,74.2724,74.1942,74.2177,3900.0
2011-03-31 12:50:00,94.87,94.96,94.87,94.91,4600.0,74.202,74.2724,74.202,74.2333,4600.0
2011-03-31 12:55:00,94.94,94.98,94.91,94.94,4500.0,74.2568,74.2881,74.2333,74.2568,4500.0
2011-03-31 13:00:00,94.94,94.95,94.91,94.92,3800.0,74.2568,74.2646,74.2333,74.2411,3800.0
2011-03-31 13:05:00,94.92,94.92,94.88,94.92,2300.0,74.2411,74.2411,74.2099,74.2411,2300.0
2011-03-31 13:10:00,94.91,94.95,94.9,94.9,3900.0,74.2333,74.2646,74.2255,74.2255,3900.0
2011-03-31 13:15:00,94.91,94.93,94.9,94.91,2300.0,74.2333,74.249,74.2255,74.2333,2300.0
2011-03-31 13:20:00,94.9,94.92,94.87,94.92,4000.0,74.2255,74.2411,74.202,74.2411,4000.0
2011-03-31 13:25:00,94.88,94.95,94.87,94.9,4600.0,74.2099,74.2646,74.202,74.2255,4600.0
2011-03-31 13:30:00,94.9,94.93,94.89,94.92,2900.0,74.2255,74.249,74.2177,74.2411,2900.0
2011-03-31 13:35:00,94.93,94.96,94.9,94.95,1600.0,74.249,74.2724,74.2255,74.2646,1600.0
2011-03-31 13:40:00,94.97,95.0,94.93,94.93,6400.0,74.2803,74.3037,74.249,74.249,6400.0
2011-03-31 13:45:00,94.94,94.95,94.89,94.93,3400.0,74.2568,74.2646,74.2177,74.249,3400.0
2011-03-31 13:50:00,94.93,94.99,94.93,94.96,3100.0,74.249,74.2959,74.249,74.2724,3100.0
2011-03-31 13:55:00,94.96,94.97,94.89,94.92,4800.0,74.2724,74.2803,74.2177,74.2411,4800.0
2011-03-31 14:00:00,94.92,94.95,94.92,94.93,4800.0,74.2411,74.2646,74.2411,74.249,4800.0
2011-03-31 14:05:00,94.93,94.99,94.89,94.98,5900.0,74.249,74.2959,74.2177,74.2881,5900.0
2011-03-31 14:10:00,94.99,95.0,94.97,94.99,3700.0,74.2959,74.3037,74.2803,74.2959,3700.0
2011-03-31 14:15:00,94.99,95.0,94.94,94.96,10300.0,74.2959,74.3037,74.2568,74.2724,10300.0
2011-03-31 14:20:00,94.94,94.96,94.93,94.96,2500.0,74.2568,74.2724,74.249,74.2724,2500.0
2011-03-31 14:25:00,94.97,94.97,94.83,94.84,21000.0,74.2803,74.2803,74.1708,74.1786,21000.0
2011-03-31 14:30:00,94.83,94.88,94.82,94.82,3800.0,74.1708,74.2099,74.1629,74.1629,3800.0
2011-03-31 14:35:00,94.82,94.92,94.82,94.91,9700.0,74.1629,74.2411,74.1629,74.2333,9700.0
2011-03-31 14:40:00,94.9,94.91,94.85,94.86,8300.0,74.2255,74.2333,74.1864,74.1942,8300.0
2011-03-31 14:45:00,94.86,94.92,94.85,94.89,8200.0,74.1942,74.2411,74.1864,74.2177,8200.0
2011-03-31 14:50:00,94.88,94.9,94.83,94.89,10500.0,74.2099,74.2255,74.1708,74.2177,10500.0
2011-03-31 14:55:00,94.89,94.92,94.88,94.89,6300.0,74.2177,74.2411,74.2099,74.2177,6300.0
2011-03-31 15:00:00,94.89,94.89,94.86,94.89,6600.0,74.2177,74.2177,74.1942,74.2177,6600.0
2011-03-31 15:05:00,94.89,94.91,94.84,94.84,6500.0,74.2177,74.2333,74.1786,74.1786,6500.0
2011-03-31 15:10:00,94.83,94.87,94.8,94.86,9600.0,74.1708,74.202,74.1473,74.1942,9600.0
2011-03-31 15:15:00,94.87,94.91,94.87,94.9,9900.0,74.202,74.2333,74.202,74.2255,9900.0
2011-03-31 15:20:00,94.9,94.93,94.89,94.92,6200.0,74.2255,74.249,74.2177,74.2411,6200.0
2011-03-31 15:25:00,94.92,94.92,94.87,94.88,8000.0,74.2411,74.2411,74.202,74.2099,8000.0
2011-03-31 15:30:00,94.87,94.89,94.8,94.82,12600.0,74.202,74.2177,74.1473,74.1629,12600.0
2011-03-31 15:35:00,94.8,94.89,94.75,94.89,10800.0,74.1473,74.2177,74.1082,74.2177,10800.0
2011-03-31 15:40:00,94.88,94.93,94.85,94.85,16900.0,74.2099,74.249,74.1864,74.1864,16900.0
2011-03-31 15:45:00,94.86,94.86,94.7,94.81,32500.0,74.1942,74.1942,74.0691,74.1551,32500.0
2011-03-31 15:50:00,94.8,94.88,94.8,94.84,19000.0,74.1473,74.2099,74.1473,74.1786,19000.0
2011-03-31 15:55:00,94.84,94.86,94.68,94.73,94500.0,74.1786,74.1942,74.0534,74.0925,94500.0
2011-04-01 09:30:00,95.53,95.63,95.32,95.35,55600.0,74.7183,74.7965,74.554,74.5775,55600.0
2011-04-01 09:35:00,95.42,95.94,95.42,95.74,27800.0,74.6322,75.0389,74.6322,74.8825,27800.0
2011-04-01 09:40:00,95.67,95.68,95.45,95.53,19800.0,74.8278,74.8356,74.6557,74.7183,19800.0
2011-04-01 09:45:00,95.52,95.58,95.12,95.18,14400.0,74.7104,74.7574,74.3976,74.4445,14400.0
2011-04-01 09:50:00,95.18,95.23,94.99,95.22,12500.0,74.4445,74.4836,74.2959,74.4758,12500.0
2011-04-01 09:55:00,95.22,95.34,95.1,95.15,7700.0,74.4758,74.5696,74.3819,74.421,7700.0
2011-04-01 10:00:00,95.15,95.49,95.15,95.49,9100.0,74.421,74.687,74.421,74.687,9100.0
2011-04-01 10:05:00,95.49,95.54,95.32,95.35,18600.0,74.687,74.7261,74.554,74.5775,18600.0
2011-04-01 10:10:00,95.35,95.46,95.26,95.38,33700.0,74.5775,74.6635,74.5071,74.6009,33700.0
2011-04-01 10:15:00,95.37,95.37,95.22,95.28,30900.0,74.5931,74.5931,74.4758,74.5227,30900.0
2011-04-01 10:20:00,95.3,95.3,95.18,95.26,19400.0,74.5384,74.5384,74.4445,74.5071,19400.0
2011-04-01 10:25:00,95.27,95.29,95.12,95.2,11400.0,74.5149,74.5305,74.3976,74.4601,11400.0
2011-04-01 10:30:00,95.2,95.31,95.17,95.31,10700.0,74.4601,74.5462,74.4367,74.5462,10700.0
2011-04-01 10:35:00,95.31,95.36,95.25,95.36,10400.0,74.5462,74.5853,74.4993,74.5853,10400.0
2011-04-01 10:40:00,95.35,95.36,95.17,95.18,9000.0,74.5775,74.5853,74.4367,74.4445,9000.0
2011-04-01 10:45:00,95.17,95.18,95.05,95.07,15000.0,74.4367,74.4445,74.3428,74.3585,15000.0
2011-04-01 10:50:00,95.08,95.08,95.03,95.07,3600.0,74.3663,74.3663,74.3272,74.3585,3600.0
2011-04-01 10:55:00,95.04,95.09,94.98,95.01,27300.0,74.335,74.3741,74.2881,74.3115,27300.0
2011-04-01 11:00:00,95.02,95.1,95.02,95.07,17300.0,74.3194,74.3819,74.3194,74.3585,17300.0
2011-04-01 11:05:00,95.1,95.11,95.04,95.09,15600.0,74.3819,74.3898,74.335,74.3741,15600.0
2011-04-01 11:10:00,95.09,95.14,95.05,95.09,13700.0,74.3741,74.4132,74.3428,74.3741,13700.0
2011-04-01 11:15:00,95.09,95.11,95.06,95.06,15500.0,74.3741,74.3898,74.3506,74.3506,15500.0
2011-04-01 11:20:00,95.06,95.12,95.0,95.09,14900.0,74.3506,74.3976,74.3037,74.3741,14900.0
2011-04-01 11:25:00,95.11,95.15,95.03,95.12,9900.0,74.3898,74.421,74.3272,74.3976,9900.0
2011-04-01 11:30:00,95.12,95.16,95.07,95.16,9000.0,74.3976,74.4289,74.3585,74.4289,9000.0
2011-04-01 11:35:00,95.18,95.18,95.08,95.13,21000.0,74.4445,74.4445,74.3663,74.4054,21000.0
2011-04-01 11:40:00,95.11,95.18,95.09,95.11,9100.0,74.3898,74.4445,74.3741,74.3898,9100.0
2011-04-01 11:45:00,95.08,95.11,95.03,95.09,6900.0,74.3663,74.3898,74.3272,74.3741,6900.0
2011-04-01 11:50:00,95.09,95.09,94.91,94.91,78200.0,74.3741,74.3741,74.2333,74.2333,78200.0
2011-04-01 11:55:00,94.92,95.1,94.92,95.05,66100.0,74.2411,74.3819,74.2411,74.3428,66100.0
2011-04-01 12:00:00,95.07,95.07,94.99,94.99,7900.0,74.3585,74.3585,74.2959,74.2959,7900.0
2011-04-01 12:05:00,95.01,95.19,95.0,95.19,7400.0,74.3115,74.4523,74.3037,74.4523,7400.0
2011-04-01 12:10:00,95.19,95.31,95.17,95.31,11900.0,74.4523,74.5462,74.4367,74.5462,11900.0
2011-04-01 12:15:00,95.33,95.35,95.32,95.35,2000.0,74.5618,74.5775,74.554,74.5775,2000.0
2011-04-01 12:20:00,95.35,95.51,95.35,95.51,6600.0,74.5775,74.7026,74.5775,74.7026,6600.0
2011-04-01 12:25:00,95.52,95.52,95.49,95.52,5000.0,74.7104,74.7104,74.687,74.7104,5000.0
2011-04-01 12:30:00,95.5,95.61,95.5,95.53,10600.0,74.6948,74.7808,74.6948,74.7183,10600.0
2011-04-01 12:35:00,95.5,95.52,95.5,95.52,500.0,74.6948,74.7104,74.6948,74.7104,500.0
2011-04-01 12:40:00,95.52,95.52,95.46,95.48,3000.0,74.7104,74.7104,74.6635,74.6791,3000.0
2011-04-01 12:45:00,95.47,95.5,95.42,95.47,5900.0,74.6713,74.6948,74.6322,74.6713,5900.0
2011-04-01 12:50:00,95.48,95.68,95.48,95.68,59400.0,74.6791,74.8356,74.6791,74.8356,59400.0
2011-04-01 12:55:00,95.68,95.74,95.68,95.71,23600.0,74.8356,74.8825,74.8356,74.859,23600.0
2011-04-01 13:00:00,95.67,95.67,95.61,95.61,1100.0,74.8278,74.8278,74.7808,74.7808,1100.0
2011-04-01 13:05:00,95.6,95.66,95.56,95.66,3900.0,74.773,74.8199,74.7417,74.8199,3900.0
2011-04-01 13:10:00,95.63,95.68,95.63,95.63,4300.0,74.7965,74.8356,74.7965,74.7965,4300.0
2011-04-01 13:15:00,95.64,95.64,95.56,95.59,4100.0,74.8043,74.8043,74.7417,74.7652,4100.0
2011-04-01 13:20:00,95.56,95.56,95.53,95.53,4200.0,74.7417,74.7417,74.7183,74.7183,4200.0
2011-04-01 13:25:00,95.53,95.53,95.49,95.5,8400.0,74.7183,74.7183,74.687,74.6948,8400.0
2011-04-01 13:30:00,95.49,95.53,95.48,95.51,4900.0,74.687,74.7183,74.6791,74.7026,4900.0
2011-04-01 13:35:00,95.5,95.58,95.49,95.55,4700.0,74.6948,74.7574,74.687,74.7339,4700.0
2011-04-01 13:40:00,95.55,95.63,95.54,95.61,5100.0,74.7339,74.7965,74.7261,74.7808,5100.0
2011-04-01 13:45:00,95.58,95.6,95.57,95.6,4600.0,74.7574,74.773,74.7495,74.773,4600.0
2011-04-01 13:50:00,95.6,95.65,95.59,95.63,7300.0,74.773,74.8121,74.7652,74.7965,7300.0
2011-04-01 13:55:00,95.65,95.76,95.64,95.76,4400.0,74.8121,74.8981,74.8043,74.8981,4400.0
2011-04-01 14:00:00,95.75,95.76,95.72,95.73,3200.0,74.8903,74.8981,74.8669,74.8747,3200.0
2011-04-01 14:05:00,95.73,95.81,95.73,95.77,6400.0,74.8747,74.9373,74.8747,74.906,6400.0
2011-04-01 14:10:00,95.78,95.83,95.75,95.79,4200.0,74.9138,74.9529,74.8903,74.9216,4200.0
2011-04-01 14:15:00,95.79,95.84,95.77,95.77,5700.0,74.9216,74.9607,74.906,74.906,5700.0
2011-04-01 14:20:00,95.77,95.81,95.75,95.8,4500.0,74.906,74.9373,74.8903,74.9294,4500.0
2011-04-01 14:25:00,95.8,95.81,95.75,95.81,2300.0,74.9294,74.9373,74.8903,74.9373,2300.0
2011-04-01 14:30:00,95.78,95.8,95.72,95.78,5700.0,74.9138,74.9294,74.8669,74.9138,5700.0
2011-04-01 14:35:00,95.78,95.8,95.72,95.72,5200.0,74.9138,74.9294,74.8669,74.8669,5200.0
2011-04-01 14:40:00,95.68,95.7,95.52,95.54,8700.0,74.8356,74.8512,74.7104,74.7261,8700.0
2011-04-01 14:45:00,95.57,95.64,95.5,95.57,8200.0,74.7495,74.8043,74.6948,74.7495,8200.0
2011-04-01 14:50:00,95.59,95.64,95.54,95.58,8200.0,74.7652,74.8043,74.7261,74.7574,8200.0
2011-04-01 14:55:00,95.58,95.61,95.49,95.6,5600.0,74.7574,74.7808,74.687,74.773,5600.0
2011-04-01 15:00:00,95.59,95.59,95.4,95.56,15900.0,74.7652,74.7652,74.6166,74.7417,15900.0
2011-04-01 15:05:00,95.55,95.62,95.47,95.51,24200.0,74.7339,74.7886,74.6713,74.7026,24200.0
2011-04-01 15:10:00,95.5,95.54,95.37,95.38,18000.0,74.6948,74.7261,74.5931,74.6009,18000.0
2011-04-01 15:15:00,95.38,95.49,95.34,95.41,10700.0,74.6009,74.687,74.5696,74.6244,10700.0
2011-04-01 15:20:00,95.39,95.46,95.36,95.46,8600.0,74.6088,74.6635,74.5853,74.6635,8600.0
2011-04-01 15:25:00,95.47,95.65,95.46,95.59,11900.0,74.6713,74.8121,74.6635,74.7652,11900.0
2011-04-01 15:30:00,95.59,95.77,95.59,95.68,12000.0,74.7652,74.906,74.7652,74.8356,12000.0
2011-04-01 15:35:00,95.65,95.65,95.5,95.63,15600.0,74.8121,74.8121,74.6948,74.7965,15600.0
2011-04-01 15:40:00,95.63,95.73,95.58,95.72,17600.0,74.7965,74.8747,74.7574,74.8669,17600.0
2011-04-01 15:45:00,95.74,95.84,95.62,95.64,25800.0,74.8825,74.9607,74.7886,74.8043,25800.0
2011-04-01 15:50:00,95.66,95.74,95.61,95.69,28500.0,74.8199,74.8825,74.7808,74.8434,28500.0
2011-04-01 15:55:00,95.69,95.87,95.68,95.81,105400.0,74.8434,74.9842,74.8356,74.9373,105400.0
2011-04-04 09:30:00,96.44,96.44,95.91,95.99,24700.0,75.43,75.43,75.0155,75.078,24700.0
2011-04-04 09:35:00,96.04,96.33,96.03,96.19,18000.0,75.1171,75.344,75.1093,75.2345,18000.0
2011-04-04 09:40:00,96.19,96.28,96.04,96.1,67100.0,75.2345,75.3049,75.1171,75.1641,67100.0
2011-04-04 09:45:00,96.08,96.31,95.8,95.88,40000.0,75.1484,75.3283,74.9294,74.992,40000.0
2011-04-04 09:50:00,95.88,95.91,95.48,95.52,28400.0,74.992,75.0155,74.6791,74.7104,28400.0
2011-04-04 09:55:00,95.52,95.53,95.37,95.53,17300.0,74.7104,74.7183,74.5931,74.7183,17300.0
2011-04-04 10:00:00,95.57,95.58,95.21,95.31,13200.0,74.7495,74.7574,74.468,74.5462,13200.0
2011-04-04 10:05:00,95.34,95.47,95.29,95.44,13300.0,74.5696,74.6713,74.5305,74.6479,13300.0
2011-04-04 10:10:00,95.44,95.57,95.34,95.55,17800.0,74.6479,74.7495,74.5696,74.7339,17800.0
2011-04-04 10:15:00,95.57,95.68,95.42,95.68,15700.0,74.7495,74.8356,74.6322,74.8356,15700.0
2011-04-04 10:20:00,95.66,95.83,95.63,95.76,19800.0,74.8199,74.9529,74.7965,74.8981,19800.0
2011-04-04 10:25:00,95.75,95.83,95.5,95.61,30800.0,74.8903,74.9529,74.6948,74.7808,30800.0
2011-04-04 10:30:00,95.62,95.87,95.62,95.82,27300.0,74.7886,74.9842,74.7886,74.9451,27300.0
2011-04-04 10:35:00,95.8,95.97,95.8,95.92,17800.0,74.9294,75.0624,74.9294,75.0233,17800.0
2011-04-04 10:40:00,95.92,95.97,95.72,95.8,37500.0,75.0233,75.0624,74.8669,74.9294,37500.0
2011-04-04 10:45:00,95.8,95.93,95.69,95.81,15000.0,74.9294,75.0311,74.8434,74.9373,15000.0
2011-04-04 10:50:00,95.81,95.95,95.74,95.8,10500.0,74.9373,75.0468,74.8825,74.9294,10500.0
2011-04-04 10:55:00,95.82,95.92,95.6,95.82,19200.0,74.9451,75.0233,74.773,74.9451,19200.0
2011-04-04 11:00:00,95.81,95.94,95.81,95.82,13900.0,74.9373,75.0389,74.9373,74.9451,13900.0
2011-04-04 11:05:00,95.81,95.9,95.75,95.9,20600.0,74.9373,75.0076,74.8903,75.0076,20600.0
2011-04-04 11:10:00,95.83,95.96,95.76,95.9,12000.0,74.9529,75.0546,74.8981,75.0076,12000.0
2011-04-04 11:15:00,95.93,95.99,95.89,95.9,7300.0,75.0311,75.078,74.9998,75.0076,7300.0
2011-04-04 11:20:00,95.94,95.94,95.8,95.89,4700.0,75.0389,75.0389,74.9294,74.9998,4700.0
2011-04-04 11:25:00,95.84,95.93,95.72,95.92,7900.0,74.9607,75.0311,74.8669,75.0233,7900.0
2011-04-04 11:30:00,95.94,95.95,95.86,95.92,8200.0,75.0389,75.0468,74.9764,75.0233,8200.0
2011-04-04 11:35:00,95.93,95.98,95.86,95.87,4700.0,75.0311,75.0702,74.9764,74.9842,4700.0
2011-04-04 11:40:00,95.85,95.96,95.84,95.94,6200.0,74.9685,75.0546,74.9607,75.0389,6200.0
2011-04-04 11:45:00,95.94,96.0,95.94,95.99,2900.0,75.0389,75.0859,75.0389,75.078,2900.0
2011-04-04 11:50:00,95.98,96.0,95.91,95.94,3200.0,75.0702,75.0859,75.0155,75.0389,3200.0
2011-04-04 11:55:00,95.91,95.97,95.88,95.93,3700.0,75.0155,75.0624,74.992,75.0311,3700.0
2011-04-04 12:00:00,95.93,95.99,95.9,95.99,6100.0,75.0311,75.078,75.0076,75.078,6100.0
2011-04-04 12:05:00,95.99,96.0,95.91,95.95,5800.0,75.078,75.0859,75.0155,75.0468,5800.0
2011-04-04 12:10:00,95.96,96.09,95.93,95.95,15300.0,75.0546,75.1563,75.0311,75.0468,15300.0
2011-04-04 12:15:00,95.95,96.09,95.95,96.09,34000.0,75.0468,75.1563,75.0468,75.1563,34000.0
2011-04-04 12:20:00,96.09,96.21,96.09,96.12,9900.0,75.1563,75.2501,75.1563,75.1797,9900.0
2011-04-04 12:25:00,96.12,96.18,96.09,96.09,4300.0,75.1797,75.2266,75.1563,75.1563,4300.0
2011-04-04 12:30:00,96.08,96.14,96.06,96.06,6900.0,75.1484,75.1954,75.1328,75.1328,6900.0
2011-04-04 12:35:00,96.06,96.18,95.98,96.11,8900.0,75.1328,75.2266,75.0702,75.1719,8900.0
2011-04-04 12:40:00,96.09,96.1,96.02,96.07,4200.0,75.1563,75.1641,75.1015,75.1406,4200.0
2011-04-04 12:45:00,96.07,96.08,95.93,95.99,6300.0,75.1406,75.1484,75.0311,75.078,6300.0
2011-04-04 12:50:00,96.01,96.03,95.95,96.03,7700.0,75.0937,75.1093,75.0468,75.1093,7700.0
2011-04-04 12:55:00,96.03,96.06,96.01,96.01,5700.0,75.1093,75.1328,75.0937,75.0937,5700.0
2011-04-04 13:00:00,95.99,96.04,95.96,96.04,11600.0,75.078,75.1171,75.0546,75.1171,11600.0
2011-04-04 13:05:00,96.03,96.03,95.97,96.0,1900.0,75.1093,75.1093,75.0624,75.0859,1900.0
2011-04-04 13:10:00,95.97,95.98,95.89,95.93,2300.0,75.0624,75.0702,74.9998,75.0311,2300.0
2011-04-04 13:15:00,95.9,95.97,95.87,95.94,3300.0,75.0076,75.0624,74.9842,75.0389,3300.0
2011-04-04 13:20:00,95.89,95.92,95.8,95.84,3100.0,74.9998,75.0233,74.9294,74.9607,3100.0
2011-04-04 13:25:00,95.85,95.91,95.84,95.86,2200.0,74.9685,75.0155,74.9607,74.9764,2200.0
2011-04-04 13:30:00,95.86,95.86,95.75,95.78,5100.0,74.9764,74.9764,74.8903,74.9138,5100.0
2011-04-04 13:35:00,95.76,95.85,95.73,95.82,5800.0,74.8981,74.9685,74.8747,74.9451,5800.0
2011-04-04 13:40:00,95.82,95.88,95.72,95.84,8600.0,74.9451,74.992,74.8669,74.9607,8600.0
2011-04-04 13:45:00,95.82,95.85,95.7,95.77,5500.0,74.9451,74.9685,74.8512,74.906,5500.0
2011-04-04 13:50:00,95.74,95.78,95.6,95.77,5200.0,74.8825,74.9138,74.773,74.906,5200.0
2011-04-04 13:55:00,95.75,95.77,95.7,95.74,1300.0,74.8903,74.906,74.8512,74.8825,1300.0
2011-04-04 14:00:00,95.73,95.73,95.61,95.67,6500.0,74.8747,74.8747,74.7808,74.8278,6500.0
2011-04-04 14:05:00,95.67,95.86,95.67,95.84,8400.0,74.8278,74.9764,74.8278,74.9607,8400.0
2011-04-04 14:10:00,95.81,95.86,95.75,95.76,5100.0,74.9373,74.9764,74.8903,74.8981,5100.0
2011-04-04 14:15:00,95.76,95.87,95.74,95.85,4800.0,74.8981,74.9842,74.8825,74.9685,4800.0
2011-04-04 14:20:00,95.86,95.93,95.8,95.83,16500.0,74.9764,75.0311,74.9294,74.9529,16500.0
2011-04-04 14:25:00,95.83,95.99,95.82,95.84,19600.0,74.9529,75.078,74.9451,74.9607,19600.0
2011-04-04 14:30:00,95.84,95.94,95.84,95.88,4300.0,74.9607,75.0389,74.9607,74.992,4300.0
2011-04-04 14:35:00,95.88,95.92,95.83,95.88,12300.0,74.992,75.0233,74.9529,74.992,12300.0
2011-04-04 14:40:00,95.88,95.92,95.84,95.9,7900.0,74.992,75.0233,74.9607,75.0076,7900.0
2011-04-04 14:45:00,95.89,95.98,95.88,95.92,8700.0,74.9998,75.0702,74.992,75.0233,8700.0
2011-04-04 14:50:00,95.92,95.93,95.85,95.92,4100.0,75.0233,75.0311,74.9685,75.0233,4100.0
2011-04-04 14:55:00,95.92,95.94,95.9,95.9,5100.0,75.0233,75.0389,75.0076,75.0076,5100.0
2011-04-04 15:00:00,95.88,95.91,95.84,95.88,9400.0,74.992,75.0155,74.9607,74.992,9400.0
2011-04-04 15:05:00,95.86,95.92,95.83,95.85,11400.0,74.9764,75.0233,74.9529,74.9685,11400.0
2011-04-04 15:10:00,95.84,95.96,95.84,95.93,9500.0,74.9607,75.0546,74.9607,75.0311,9500.0
2011-04-04 15:15:00,95.9,96.02,95.9,95.95,18800.0,75.0076,75.1015,75.0076,75.0468,18800.0
2011-04-04 15:20:00,95.96,96.04,95.89,95.96,8700.0,75.0546,75.1171,74.9998,75.0546,8700.0
2011-04-04 15:25:00,95.96,96.19,95.94,96.16,12200.0,75.0546,75.2345,75.0389,75.211,12200.0
2011-04-04 15:30:00,96.14,96.15,96.01,96.01,10200.0,75.1954,75.2032,75.0937,75.0937,10200.0
2011-04-04 15:35:00,96.01,96.05,95.94,96.04,13400.0,75.0937,75.125,75.0389,75.1171,13400.0
2011-04-04 15:40:00,96.05,96.09,95.97,96.03,15900.0,75.125,75.1563,75.0624,75.1093,15900.0
2011-04-04 15:45:00,96.05,96.16,96.04,96.11,21100.0,75.125,75.211,75.1171,75.1719,21100.0
2011-04-04 15:50:00,96.09,96.14,96.02,96.03,16300.0,75.1563,75.1954,75.1015,75.1093,16300.0
2011-04-04 15:55:00,96.05,96.19,96.05,96.18,27500.0,75.125,75.2345,75.125,75.2266,27500.0
2011-04-05 09:30:00,96.25,96.25,95.85,95.94,39000.0,75.2814,75.2814,74.9685,75.0389,39000.0
2011-04-05 09:35:00,95.96,96.04,95.72,95.72,7300.0,75.0546,75.1171,74.8669,74.8669,7300.0
2011-04-05 09:40:00,95.7,95.99,95.48,95.97,13500.0,74.8512,75.078,74.6791,75.0624,13500.0
2011-04-05 09:45:00,95.93,96.18,95.91,96.08,9700.0,75.0311,75.2266,75.0155,75.1484,9700.0
2011-04-05 09:50:00,96.13,96.23,95.93,96.0,8700.0,75.1875,75.2658,75.0311,75.0859,8700.0
2011-04-05 09:55:00,96.02,96.15,95.86,95.86,6700.0,75.1015,75.2032,74.9764,74.9764,6700.0
2011-04-05 10:00:00,95.88,96.25,95.66,96.03,33200.0,74.992,75.2814,74.8199,75.1093,33200.0
2011-04-05 10:05:00,96.04,96.12,95.9,96.0,27300.0,75.1171,75.1797,75.0076,75.0859,27300.0
2011-04-05 10:10:00,95.96,96.23,95.94,96.05,15600.0,75.0546,75.2658,75.0389,75.125,15600.0
2011-04-05 10:15:00,96.04,96.37,96.04,96.17,13400.0,75.1171,75.3753,75.1171,75.2188,13400.0
2011-04-05 10:20:00,96.21,96.49,96.2,96.41,10600.0,75.2501,75.4691,75.2423,75.4065,10600.0
2011-04-05 10:25:00,96.43,96.59,96.4,96.49,10000.0,75.4222,75.5473,75.3987,75.4691,10000.0
2011-04-05 10:30:00,96.52,96.77,96.52,96.54,5800.0,75.4926,75.6881,75.4926,75.5082,5800.0
2011-04-05 10:35:00,96.54,96.74,96.54,96.62,10800.0,75.5082,75.6646,75.5082,75.5708,10800.0
2011-04-05 10:40:00,96.57,96.68,96.53,96.63,13500.0,75.5317,75.6177,75.5004,75.5786,13500.0
2011-04-05 10:45:00,96.63,96.75,96.54,96.54,9000.0,75.5786,75.6725,75.5082,75.5082,9000.0
2011-04-05 10:50:00,96.57,96.65,96.5,96.62,11800.0,75.5317,75.5943,75.4769,75.5708,11800.0
2011-04-05 10:55:00,96.62,96.67,96.5,96.63,22700.0,75.5708,75.6099,75.4769,75.5786,22700.0
2011-04-05 11:00:00,96.6,96.67,96.5,96.57,12500.0,75.5551,75.6099,75.4769,75.5317,12500.0
2011-04-05 11:05:00,96.58,96.64,96.54,96.62,14200.0,75.5395,75.5864,75.5082,75.5708,14200.0
2011-04-05 11:10:00,96.6,96.66,96.53,96.6,9500.0,75.5551,75.6021,75.5004,75.5551,9500.0
2011-04-05 11:15:00,96.6,96.7,96.55,96.61,28100.0,75.5551,75.6334,75.516,75.563,28100.0
2011-04-05 11:20:00,96.61,96.78,96.6,96.77,14200.0,75.563,75.6959,75.5551,75.6881,14200.0
2011-04-05 11:25:00,96.81,96.83,96.74,96.76,4800.0,75.7194,75.735,75.6646,75.6803,4800.0
2011-04-05 11:30:00,96.79,96.88,96.78,96.82,9200.0,75.7038,75.7741,75.6959,75.7272,9200.0
2011-04-05 11:35:00,96.86,96.97,96.86,96.92,5000.0,75.7585,75.8445,75.7585,75.8054,5000.0
2011-04-05 11:40:00,96.91,96.95,96.67,96.72,10200.0,75.7976,75.8289,75.6099,75.649,10200.0
2011-04-05 11:45:00,96.71,96.78,96.67,96.67,3300.0,75.6412,75.6959,75.6099,75.6099,3300.0
2011-04-05 11:50:00,96.66,96.83,96.61,96.76,11900.0,75.6021,75.735,75.563,75.6803,11900.0
2011-04-05 11:55:00,96.78,96.99,96.76,96.93,18300.0,75.6959,75.8602,75.6803,75.8133,18300.0
2011-04-05 12:00:00,96.92,97.0,96.87,97.0,8700.0,75.8054,75.868,75.7663,75.868,8700.0
2011-04-05 12:05:00,96.94,96.94,96.82,96.87,5100.0,75.8211,75.8211,75.7272,75.7663,5100.0
2011-04-05 12:10:00,96.86,96.98,96.86,96.89,9600.0,75.7585,75.8524,75.7585,75.782,9600.0
2011-04-05 12:15:00,96.88,96.88,96.81,96.88,4200.0,75.7741,75.7741,75.7194,75.7741,4200.0
2011-04-05 12:20:00,96.89,96.97,96.85,96.85,8700.0,75.782,75.8445,75.7507,75.7507,8700.0
2011-04-05 12:25:00,96.85,97.01,96.8,97.0,25600.0,75.7507,75.8758,75.7116,75.868,25600.0
2011-04-05 12:30:00,97.0,97.06,96.93,96.93,15400.0,75.868,75.9149,75.8133,75.8133,15400.0
2011-04-05 12:35:00,96.91,96.96,96.85,96.85,7600.0,75.7976,75.8367,75.7507,75.7507,7600.0
2011-04-05 12:40:00,96.86,96.95,96.84,96.91,7500.0,75.7585,75.8289,75.7429,75.7976,7500.0
2011-04-05 12:45:00,96.91,96.95,96.9,96.95,9000.0,75.7976,75.8289,75.7898,75.8289,9000.0
2011-04-05 12:50:00,96.95,96.96,96.9,96.92,17100.0,75.8289,75.8367,75.7898,75.8054,17100.0
2011-04-05 12:55:00,96.93,96.99,96.93,96.98,9700.0,75.8133,75.8602,75.8133,75.8524,9700.0
2011-04-05 13:00:00,96.98,97.03,96.97,97.0,5500.0,75.8524,75.8915,75.8445,75.868,5500.0
2011-04-05 13:05:00,97.01,97.04,96.92,96.92,7000.0,75.8758,75.8993,75.8054,75.8054,7000.0
2011-04-05 13:10:00,96.95,97.09,96.94,96.98,7000.0,75.8289,75.9384,75.8211,75.8524,7000.0
2011-04-05 13:15:00,96.95,97.05,96.89,96.89,10500.0,75.8289,75.9071,75.782,75.782,10500.0
2011-04-05 13:20:00,96.9,97.04,96.9,97.01,8300.0,75.7898,75.8993,75.7898,75.8758,8300.0
2011-04-05 13:25:00,97.0,97.0,96.91,96.93,4200.0,75.868,75.868,75.7976,75.8133,4200.0
2011-04-05 13:30:00,96.94,96.95,96.88,96.9,3000.0,75.8211,75.8289,75.7741,75.7898,3000.0
2011-04-05 13:35:00,96.9,96.97,96.9,96.92,5700.0,75.7898,75.8445,75.7898,75.8054,5700.0
2011-04-05 13:40:00,96.93,96.97,96.92,96.97,3200.0,75.8133,75.8445,75.8054,75.8445,3200.0
2011-04-05 13:45:00,96.92,96.93,96.83,96.88,12200.0,75.8054,75.8133,75.735,75.7741,12200.0
2011-04-05 13:50:00,96.88,96.96,96.84,96.87,16700.0,75.7741,75.8367,75.7429,75.7663,16700.0
2011-04-05 13:55:00,96.88,96.95,96.86,96.89,5900.0,75.7741,75.8289,75.7585,75.782,5900.0
2011-04-05 14:00:00,96.88,96.99,96.76,96.76,11600.0,75.7741,75.8602,75.6803,75.6803,11600.0
2011-04-05 14:05:00,96.75,96.82,96.69,96.71,39100.0,75.6725,75.7272,75.6255,75.6412,39100.0
2011-04-05 14:10:00,96.71,96.74,96.67,96.67,18500.0,75.6412,75.6646,75.6099,75.6099,18500.0
2011-04-05 14:15:00,96.68,96.68,96.58,96.6,12100.0,75.6177,75.6177,75.5395,75.5551,12100.0
2011-04-05 14:20:00,96.59,96.68,96.59,96.66,10000.0,75.5473,75.6177,75.5473,75.6021,10000.0
2011-04-05 14:25:00,96.67,96.68,96.63,96.63,11700.0,75.6099,75.6177,75.5786,75.5786,11700.0
2011-04-05 14:30:00,96.65,96.65,96.55,96.56,9300.0,75.5943,75.5943,75.516,75.5239,9300.0
2011-04-05 14:35:00,96.54,96.6,96.39,96.4,22900.0,75.5082,75.5551,75.3909,75.3987,22900.0
2011-04-05 14:40:00,96.38,96.4,96.29,96.29,24000.0,75.3831,75.3987,75.3127,75.3127,24000.0
2011-04-05 14:45:00,96.3,96.38,96.25,96.38,20700.0,75.3205,75.3831,75.2814,75.3831,20700.0
2011-04-05 14:50:00,96.38,96.38,96.26,96.36,13200.0,75.3831,75.3831,75.2892,75.3674,13200.0
2011-04-05 14:55:00,96.35,96.5,96.33,96.48,17300.0,75.3596,75.4769,75.344,75.4613,17300.0
2011-04-05 15:00:00,96.48,96.5,96.36,96.37,10600.0,75.4613,75.4769,75.3674,75.3753,10600.0
2011-04-05 15:05:00,96.39,96.44,96.21,96.23,11100.0,75.3909,75.43,75.2501,75.2658,11100.0
2011-04-05 15:10:00,96.24,96.24,96.14,96.18,12400.0,75.2736,75.2736,75.1954,75.2266,12400.0
2011-04-05 15:15:00,96.21,96.38,96.2,96.38,14000.0,75.2501,75.3831,75.2423,75.3831,14000.0
2011-04-05 15:20:00,96.38,96.51,96.36,96.5,21200.0,75.3831,75.4848,75.3674,75.4769,21200.0
2011-04-05 15:25:00,96.48,96.5,96.34,96.35,16700.0,75.4613,75.4769,75.3518,75.3596,16700.0
2011-04-05 15:30:00,96.34,96.48,96.31,96.34,22100.0,75.3518,75.4613,75.3283,75.3518,22100.0
2011-04-05 15:35:00,96.3,96.47,96.3,96.43,17400.0,75.3205,75.4535,75.3205,75.4222,17400.0
2011-04-05 15:40:00,96.43,96.48,96.43,96.46,11500.0,75.4222,75.4613,75.4222,75.4456,11500.0
2011-04-05 15:45:00,96.46,96.53,96.28,96.35,56400.0,75.4456,75.5004,75.3049,75.3596,56400.0
2011-04-05 15:50:00,96.36,96.36,96.08,96.14,50600.0,75.3674,75.3674,75.1484,75.1954,50600.0
2011-04-05 15:55:00,96.13,96.21,96.09,96.19,66000.0,75.1875,75.2501,75.1563,75.2345,66000.0
2011-04-06 09:30:00,97.24,97.24,96.83,96.88,51300.0,76.0557,76.0557,75.735,75.7741,51300.0
2011-04-06 09:35:00,96.88,97.22,96.88,97.0,25800.0,75.7741,76.0401,75.7741,75.868,25800.0
2011-04-06 09:40:00,97.0,97.3,96.99,97.16,41100.0,75.868,76.1026,75.8602,75.9931,41100.0
2011-04-06 09:45:00,97.13,97.16,96.87,96.88,22400.0,75.9697,75.9931,75.7663,75.7741,22400.0
2011-04-06 09:50:00,96.93,96.98,96.59,96.59,19100.0,75.8133,75.8524,75.5473,75.5473,19100.0
2011-04-06 09:55:00,96.6,96.76,96.46,96.58,11400.0,75.5551,75.6803,75.4456,75.5395,11400.0
2011-04-06 10:00:00,96.59,96.66,96.43,96.66,19100.0,75.5473,75.6021,75.4222,75.6021,19100.0
2011-04-06 10:05:00,96.57,96.82,96.57,96.75,20500.0,75.5317,75.7272,75.5317,75.6725,20500.0
2011-04-06 10:10:00,96.76,96.82,96.56,96.59,12900.0,75.6803,75.7272,75.5239,75.5473,12900.0
2011-04-06 10:15:00,96.59,96.64,96.39,96.49,11700.0,75.5473,75.5864,75.3909,75.4691,11700.0
2011-04-06 10:20:00,96.53,96.68,96.51,96.61,6700.0,75.5004,75.6177,75.4848,75.563,6700.0
2011-04-06 10:25:00,96.62,96.71,96.59,96.71,7300.0,75.5708,75.6412,75.5473,75.6412,7300.0
2011-04-06 10:30:00,96.69,96.92,96.58,96.92,7200.0,75.6255,75.8054,75.5395,75.8054,7200.0
2011-04-06 10:35:00,96.9,96.92,96.73,96.76,7100.0,75.7898,75.8054,75.6568,75.6803,7100.0
2011-04-06 10:40:00,96.78,96.86,96.75,96.78,6800.0,75.6959,75.7585,75.6725,75.6959,6800.0
2011-04-06 10:45:00,96.83,96.83,96.69,96.71,17200.0,75.735,75.735,75.6255,75.6412,17200.0
2011-04-06 10:50:00,96.71,96.71,96.36,96.51,55100.0,75.6412,75.6412,75.3674,75.4848,55100.0
2011-04-06 10:55:00,96.51,96.57,96.49,96.54,8600.0,75.4848,75.5317,75.4691,75.5082,8600.0
2011-04-06 11:00:00,96.55,96.55,96.25,96.26,80400.0,75.516,75.516,75.2814,75.2892,80400.0
2011-04-06 11:05:00,96.21,96.21,95.97,95.97,8500.0,75.2501,75.2501,75.0624,75.0624,8500.0
2011-04-06 11:10:00,95.96,96.01,95.96,95.98,9100.0,75.0546,75.0937,75.0546,75.0702,9100.0
2011-04-06 11:15:00,96.0,96.13,96.0,96.13,3800.0,75.0859,75.1875,75.0859,75.1875,3800.0
2011-04-06 11:20:00,96.11,96.17,96.06,96.16,7300.0,75.1719,75.2188,75.1328,75.211,7300.0
2011-04-06 11:25:00,96.19,96.19,95.95,95.95,8900.0,75.2345,75.2345,75.0468,75.0468,8900.0
2011-04-06 11:30:00,96.0,96.08,95.91,95.91,7500.0,75.0859,75.1484,75.0155,75.0155,7500.0
2011-04-06 11:35:00,95.88,95.93,95.82,95.84,4700.0,74.992,75.0311,74.9451,74.9607,4700.0
2011-04-06 11:40:00,95.87,95.91,95.75,95.75,7000.0,74.9842,75.0155,74.8903,74.8903,7000.0
2011-04-06 11:45:00,95.76,95.85,95.76,95.81,9700.0,74.8981,74.9685,74.8981,74.9373,9700.0
2011-04-06 11:50:00,95.86,95.89,95.79,95.89,20900.0,74.9764,74.9998,74.9216,74.9998,20900.0
2011-04-06 11:55:00,95.85,95.87,95.67,95.73,5400.0,74.9685,74.9842,74.8278,74.8747,5400.0
2011-04-06 12:00:00,95.67,95.73,95.58,95.66,11500.0,74.8278,74.8747,74.7574,74.8199,11500.0
2011-04-06 12:05:00,95.64,95.91,95.64,95.91,6900.0,74.8043,75.0155,74.8043,75.0155,6900.0
2011-04-06 12:10:00,95.92,95.98,95.88,95.89,5300.0,75.0233,75.0702,74.992,74.9998,5300.0
2011-04-06 12:15:00,95.92,95.92,95.83,95.9,3800.0,75.0233,75.0233,74.9529,75.0076,3800.0
2011-04-06 12:20:00,95.89,95.97,95.8,95.94,26900.0,74.9998,75.0624,74.9294,75.0389,26900.0
2011-04-06 12:25:00,95.96,96.0,95.93,95.96,2600.0,75.0546,75.0859,75.0311,75.0546,2600.0
2011-04-06 12:30:00,95.95,95.97,95.88,95.88,3300.0,75.0468,75.0624,74.992,74.992,3300.0
2011-04-06 12:35:00,95.9,95.96,95.9,95.92,2500.0,75.0076,75.0546,75.0076,75.0233,2500.0
2011-04-06 12:40:00,95.92,95.93,95.87,95.91,5000.0,75.0233,75.0311,74.9842,75.0155,5000.0
2011-04-06 12:45:00,95.89,95.89,95.82,95.85,3100.0,74.9998,74.9998,74.9451,74.9685,3100.0
2011-04-06 12:50:00,95.84,95.88,95.81,95.84,27700.0,74.9607,74.992,74.9373,74.9607,27700.0
2011-04-06 12:55:00,95.82,95.9,95.78,95.9,6800.0,74.9451,75.0076,74.9138,75.0076,6800.0
2011-04-06 13:00:00,95.91,95.96,95.91,95.94,1500.0,75.0155,75.0546,75.0155,75.0389,1500.0
2011-04-06 13:05:00,95.95,95.96,95.87,95.91,2200.0,75.0468,75.0546,74.9842,75.0155,2200.0
2011-04-06 13:10:00,95.94,96.05,95.94,96.04,3600.0,75.0389,75.125,75.0389,75.1171,3600.0
2011-04-06 13:15:00,96.04,96.17,96.04,96.11,4800.0,75.1171,75.2188,75.1171,75.1719,4800.0
2011-04-06 13:20:00,96.11,96.15,96.01,96.03,2600.0,75.1719,75.2032,75.0937,75.1093,2600.0
2011-04-06 13:25:00,96.01,96.05,95.95,96.01,4000.0,75.0937,75.125,75.0468,75.0937,4000.0
2011-04-06 13:30:00,96.0,96.12,95.99,96.05,4600.0,75.0859,75.1797,75.078,75.125,4600.0
2011-04-06 13:35:00,96.05,96.1,96.05,96.1,400.0,75.125,75.1641,75.125,75.1641,400.0
2011-04-06 13:40:00,96.08,96.1,96.04,96.1,3100.0,75.1484,75.1641,75.1171,75.1641,3100.0
2011-04-06 13:45:00,96.07,96.09,95.98,96.01,30000.0,75.1406,75.1563,75.0702,75.0937,30000.0
2011-04-06 13:50:00,95.99,96.03,95.95,95.96,4700.0,75.078,75.1093,75.0468,75.0546,4700.0
2011-04-06 13:55:00,95.96,95.98,95.92,95.98,2800.0,75.0546,75.0702,75.0233,75.0702,2800.0
2011-04-06 14:00:00,95.99,96.02,95.95,96.02,4500.0,75.078,75.1015,75.0468,75.1015,4500.0
2011-04-06 14:05:00,96.05,96.1,96.04,96.1,2900.0,75.125,75.1641,75.1171,75.1641,2900.0
2011-04-06 14:10:00,96.11,96.15,96.02,96.15,7500.0,75.1719,75.2032,75.1015,75.2032,7500.0
2011-04-06 14:15:00,96.13,96.17,96.08,96.08,1600.0,75.1875,75.2188,75.1484,75.1484,1600.0
2011-04-06 14:20:00,96.05,96.1,96.01,96.02,2000.0,75.125,75.1641,75.0937,75.1015,2000.0
2011-04-06 14:25:00,96.06,96.07,95.98,95.98,2700.0,75.1328,75.1406,75.0702,75.0702,2700.0
2011-04-06 14:30:00,96.0,96.09,96.0,96.07,4600.0,75.0859,75.1563,75.0859,75.1406,4600.0
2011-04-06 14:35:00,96.06,96.13,96.0,96.0,21100.0,75.1328,75.1875,75.0859,75.0859,21100.0
2011-04-06 14:40:00,96.0,96.02,95.94,95.96,161900.0,75.0859,75.1015,75.0389,75.0546,161900.0
2011-04-06 14:45:00,95.97,95.97,95.87,95.87,19700.0,75.0624,75.0624,74.9842,74.9842,19700.0
2011-04-06 14:50:00,95.85,95.9,95.84,95.87,7300.0,74.9685,75.0076,74.9607,74.9842,7300.0
2011-04-06 14:55:00,95.87,95.99,95.83,95.94,5000.0,74.9842,75.078,74.9529,75.0389,5000.0
2011-04-06 15:00:00,95.95,96.02,95.93,95.98,7000.0,75.0468,75.1015,75.0311,75.0702,7000.0
2011-04-06 15:05:00,95.98,95.98,95.92,95.93,9900.0,75.0702,75.0702,75.0233,75.0311,9900.0
2011-04-06 15:10:00,95.94,96.03,95.92,96.02,8200.0,75.0389,75.1093,75.0233,75.1015,8200.0
2011-04-06 15:15:00,96.0,96.06,96.0,96.03,10400.0,75.0859,75.1328,75.0859,75.1093,10400.0
2011-04-06 15:20:00,96.02,96.04,95.97,96.02,11100.0,75.1015,75.1171,75.0624,75.1015,11100.0
2011-04-06 15:25:00,96.03,96.05,95.97,95.97,8000.0,75.1093,75.125,75.0624,75.0624,8000.0
2011-04-06 15:30:00,95.99,96.07,95.98,96.06,8400.0,75.078,75.1406,75.0702,75.1328,8400.0
2011-04-06 15:35:00,96.05,96.07,95.98,96.01,5800.0,75.125,75.1406,75.0702,75.0937,5800.0
2011-04-06 15:40:00,96.02,96.05,95.91,96.01,14800.0,75.1015,75.125,75.0155,75.0937,14800.0
2011-04-06 15:45:00,96.02,96.04,95.94,95.99,13600.0,75.1015,75.1171,75.0389,75.078,13600.0
2011-04-06 15:50:00,95.99,96.0,95.92,95.99,15900.0,75.078,75.0859,75.0233,75.078,15900.0
2011-04-06 15:55:00,96.0,96.03,95.96,95.99,17500.0,75.0859,75.1093,75.0546,75.078,17500.0
2011-04-07 09:30:00,96.26,96.34,95.91,96.29,25300.0,75.2892,75.3518,75.0155,75.3127,25300.0
2011-04-07 09:35:00,96.29,96.3,96.05,96.22,9800.0,75.3127,75.3205,75.125,75.2579,9800.0
2011-04-07 09:40:00,96.22,96.38,96.13,96.3,20800.0,75.2579,75.3831,75.1875,75.3205,20800.0
2011-04-07 09:45:00,96.27,96.67,96.26,96.49,21100.0,75.297,75.6099,75.2892,75.4691,21100.0
2011-04-07 09:50:00,96.47,96.62,96.35,96.56,15700.0,75.4535,75.5708,75.3596,75.5239,15700.0
2011-04-07 09:55:00,96.56,96.56,96.41,96.46,12900.0,75.5239,75.5239,75.4065,75.4456,12900.0
2011-04-07 10:00:00,96.43,96.69,96.42,96.58,17300.0,75.4222,75.6255,75.4144,75.5395,17300.0
2011-04-07 10:05:00,96.57,96.57,96.43,96.49,30800.0,75.5317,75.5317,75.4222,75.4691,30800.0
2011-04-07 10:10:00,96.5,96.5,96.43,96.45,7900.0,75.4769,75.4769,75.4222,75.4378,7900.0
2011-04-07 10:15:00,96.48,96.5,96.21,96.3,22800.0,75.4613,75.4769,75.2501,75.3205,22800.0
2011-04-07 10:20:00,96.3,96.39,96.28,96.31,21200.0,75.3205,75.3909,75.3049,75.3283,21200.0
2011-04-07 10:25:00,96.33,96.45,96.22,96.22,16700.0,75.344,75.4378,75.2579,75.2579,16700.0
2011-04-07 10:30:00,96.24,96.24,96.08,96.16,6600.0,75.2736,75.2736,75.1484,75.211,6600.0
2011-04-07 10:35:00,96.15,96.29,95.84,96.0,36800.0,75.2032,75.3127,74.9607,75.0859,36800.0
2011-04-07 10:40:00,96.03,96.03,95.5,95.5,21200.0,75.1093,75.1093,74.6948,74.6948,21200.0
2011-04-07 10:45:00,95.55,96.17,95.47,96.17,29900.0,74.7339,75.2188,74.6713,75.2188,29900.0
2011-04-07 10:50:00,96.19,96.55,96.19,96.45,40000.0,75.2345,75.516,75.2345,75.4378,40000.0
2011-04-07 10:55:00,96.49,96.49,96.27,96.27,8600.0,75.4691,75.4691,75.297,75.297,8600.0
2011-04-07 11:00:00,96.28,96.32,96.2,96.21,7300.0,75.3049,75.3361,75.2423,75.2501,7300.0
2011-04-07 11:05:00,96.26,96.49,96.24,96.39,7400.0,75.2892,75.4691,75.2736,75.3909,7400.0
2011-04-07 11:10:00,96.39,96.52,96.35,96.43,28000.0,75.3909,75.4926,75.3596,75.4222,28000.0
2011-04-07 11:15:00,96.43,96.45,96.32,96.35,33900.0,75.4222,75.4378,75.3361,75.3596,33900.0
2011-04-07 11:20:00,96.35,96.43,96.32,96.43,18700.0,75.3596,75.4222,75.3361,75.4222,18700.0
2011-04-07 11:25:00,96.4,96.47,96.28,96.32,15200.0,75.3987,75.4535,75.3049,75.3361,15200.0
2011-04-07 11:30:00,96.35,96.37,95.96,95.96,26300.0,75.3596,75.3753,75.0546,75.0546,26300.0
2011-04-07 11:35:00,95.97,96.09,95.77,96.08,19400.0,75.0624,75.1563,74.906,75.1484,19400.0
2011-04-07 11:40:00,96.06,96.19,95.99,96.15,9700.0,75.1328,75.2345,75.078,75.2032,9700.0
2011-04-07 11:45:00,96.12,96.12,95.92,96.01,11800.0,75.1797,75.1797,75.0233,75.0937,11800.0
2011-04-07 11:50:00,96.03,96.28,95.96,96.22,18200.0,75.1093,75.3049,75.0546,75.2579,18200.0
2011-04-07 11:55:00,96.22,96.4,96.1,96.38,19000.0,75.2579,75.3987,75.1641,75.3831,19000.0
2011-04-07 12:00:00,96.38,96.5,96.31,96.35,8700.0,75.3831,75.4769,75.3283,75.3596,8700.0
2011-04-07 12:05:00,96.37,96.61,96.33,96.61,9000.0,75.3753,75.563,75.344,75.563,9000.0
2011-04-07 12:10:00,96.56,96.67,96.49,96.65,7400.0,75.5239,75.6099,75.4691,75.5943,7400.0
2011-04-07 12:15:00,96.65,96.79,96.65,96.75,12700.0,75.5943,75.7038,75.5943,75.6725,12700.0
2011-04-07 12:20:00,96.74,96.87,96.72,96.87,15500.0,75.6646,75.7663,75.649,75.7663,15500.0
2011-04-07 12:25:00,96.84,96.88,96.83,96.87,9200.0,75.7429,75.7741,75.735,75.7663,9200.0
2011-04-07 12:30:00,96.85,96.93,96.84,96.93,7900.0,75.7507,75.8133,75.7429,75.8133,7900.0
2011-04-07 12:35:00,96.94,97.3,96.94,97.2,45500.0,75.8211,76.1026,75.8211,76.0244,45500.0
2011-04-07 12:40:00,97.2,97.21,97.05,97.05,23100.0,76.0244,76.0323,75.9071,75.9071,23100.0
2011-04-07 12:45:00,97.08,97.1,97.01,97.07,15700.0,75.9306,75.9462,75.8758,75.9228,15700.0
2011-04-07 12:50:00,97.07,97.19,97.04,97.19,17300.0,75.9228,76.0166,75.8993,76.0166,17300.0
2011-04-07 12:55:00,97.19,97.21,97.1,97.21,18600.0,76.0166,76.0323,75.9462,76.0323,18600.0
2011-04-07 13:00:00,97.21,97.22,97.06,97.1,19900.0,76.0323,76.0401,75.9149,75.9462,19900.0
2011-04-07 13:05:00,97.12,97.25,97.11,97.22,15700.0,75.9619,76.0635,75.954,76.0401,15700.0
2011-04-07 13:10:00,97.22,97.22,97.03,97.05,9900.0,76.0401,76.0401,75.8915,75.9071,9900.0
2011-04-07 13:15:00,97.04,97.04,96.91,96.97,13300.0,75.8993,75.8993,75.7976,75.8445,13300.0
2011-04-07 13:20:00,96.96,97.01,96.82,97.01,18500.0,75.8367,75.8758,75.7272,75.8758,18500.0
2011-04-07 13:25:00,97.01,97.03,96.98,97.03,18000.0,75.8758,75.8915,75.8524,75.8915,18000.0
2011-04-07 13:30:00,97.0,97.05,96.89,97.05,19200.0,75.868,75.9071,75.782,75.9071,19200.0
2011-04-07 13:35:00,97.06,97.13,97.01,97.02,12400.0,75.9149,75.9697,75.8758,75.8836,12400.0
2011-04-07 13:40:00,97.0,97.07,96.97,97.04,21000.0,75.868,75.9228,75.8445,75.8993,21000.0
2011-04-07 13:45:00,97.03,97.05,96.96,97.05,15100.0,75.8915,75.9071,75.8367,75.9071,15100.0
2011-04-07 13:50:00,97.04,97.09,97.0,97.06,18500.0,75.8993,75.9384,75.868,75.9149,18500.0
2011-04-07 13:55:00,97.08,97.1,96.97,97.03,14600.0,75.9306,75.9462,75.8445,75.8915,14600.0
2011-04-07 14:00:00,97.03,97.1,97.0,97.02,14700.0,75.8915,75.9462,75.868,75.8836,14700.0
2011-04-07 14:05:00,97.02,97.03,96.89,96.97,24500.0,75.8836,75.8915,75.782,75.8445,24500.0
2011-04-07 14:10:00,96.98,97.13,96.94,97.04,17800.0,75.8524,75.9697,75.8211,75.8993,17800.0
2011-04-07 14:15:00,97.03,97.1,96.99,97.09,13200.0,75.8915,75.9462,75.8602,75.9384,13200.0
2011-04-07 14:20:00,97.09,97.11,96.99,97.1,24200.0,75.9384,75.954,75.8602,75.9462,24200.0
2011-04-07 14:25:00,97.09,97.11,97.02,97.03,27800.0,75.9384,75.954,75.8836,75.8915,27800.0
2011-04-07 14:30:00,97.02,97.06,96.99,97.02,27800.0,75.8836,75.9149,75.8602,75.8836,27800.0
2011-04-07 14:35:00,97.02,97.18,97.02,97.03,17500.0,75.8836,76.0088,75.8836,75.8915,17500.0
2011-04-07 14:40:00,97.03,97.1,97.01,97.07,30800.0,75.8915,75.9462,75.8758,75.9228,30800.0
2011-04-07 14:45:00,97.1,97.1,96.99,97.04,25900.0,75.9462,75.9462,75.8602,75.8993,25900.0
2011-04-07 14:50:00,97.04,97.24,97.04,97.21,12100.0,75.8993,76.0557,75.8993,76.0323,12100.0
2011-04-07 14:55:00,97.22,97.23,97.12,97.16,15600.0,76.0401,76.0479,75.9619,75.9931,15600.0
2011-04-07 15:00:00,97.16,97.16,97.06,97.16,26100.0,75.9931,75.9931,75.9149,75.9931,26100.0
2011-04-07 15:05:00,97.16,97.17,97.04,97.14,22300.0,75.9931,76.001,75.8993,75.9775,22300.0
2011-04-07 15:10:00,97.15,97.19,97.02,97.02,25300.0,75.9853,76.0166,75.8836,75.8836,25300.0
2011-04-07 15:15:00,97.02,97.18,97.02,97.13,26500.0,75.8836,76.0088,75.8836,75.9697,26500.0
2011-04-07 15:20:00,97.13,97.19,96.99,96.99,33900.0,75.9697,76.0166,75.8602,75.8602,33900.0
2011-04-07 15:25:00,96.98,97.0,96.76,96.83,62000.0,75.8524,75.868,75.6803,75.735,62000.0
2011-04-07 15:30:00,96.82,96.9,96.75,96.83,46500.0,75.7272,75.7898,75.6725,75.735,46500.0
2011-04-07 15:35:00,96.84,96.95,96.83,96.83,37600.0,75.7429,75.8289,75.735,75.735,37600.0
2011-04-07 15:40:00,96.84,96.92,96.82,96.88,31700.0,75.7429,75.8054,75.7272,75.7741,31700.0
2011-04-07 15:45:00,96.89,96.94,96.8,96.85,45400.0,75.782,75.8211,75.7116,75.7507,45400.0
2011-04-07 15:50:00,96.86,96.97,96.78,96.89,67200.0,75.7585,75.8445,75.6959,75.782,67200.0
2011-04-07 15:55:00,96.89,96.94,96.83,96.92,64400.0,75.782,75.8211,75.735,75.8054,64400.0
2011-04-08 09:30:00,97.38,97.81,97.31,97.79,52600.0,76.1652,76.5015,76.1105,76.4859,52600.0
2011-04-08 09:35:00,97.73,97.76,97.37,97.43,15900.0,76.439,76.4624,76.1574,76.2043,15900.0
2011-04-08 09:40:00,97.43,97.53,97.03,97.21,17700.0,76.2043,76.2825,75.8915,76.0323,17700.0
2011-04-08 09:45:00,97.15,97.17,96.85,96.95,11500.0,75.9853,76.001,75.7507,75.8289,11500.0
2011-04-08 09:50:00,96.94,96.94,96.56,96.76,27800.0,75.8211,75.8211,75.5239,75.6803,27800.0
2011-04-08 09:55:00,96.76,96.84,96.7,96.79,10800.0,75.6803,75.7429,75.6334,75.7038,10800.0
2011-04-08 10:00:00,96.8,96.85,96.71,96.84,12900.0,75.7116,75.7507,75.6412,75.7429,12900.0
2011-04-08 10:05:00,96.8,96.82,96.5,96.5,13300.0,75.7116,75.7272,75.4769,75.4769,13300.0
2011-04-08 10:10:00,96.51,96.56,96.41,96.54,18100.0,75.4848,75.5239,75.4065,75.5082,18100.0
2011-04-08 10:15:00,96.53,96.7,96.52,96.62,53600.0,75.5004,75.6334,75.4926,75.5708,53600.0
2011-04-08 10:20:00,96.62,96.72,96.51,96.72,20100.0,75.5708,75.649,75.4848,75.649,20100.0
2011-04-08 10:25:00,96.66,96.66,96.56,96.6,16400.0,75.6021,75.6021,75.5239,75.5551,16400.0
2011-04-08 10:30:00,96.6,96.77,96.59,96.65,10600.0,75.5551,75.6881,75.5473,75.5943,10600.0
2011-04-08 10:35:00,96.65,96.67,96.45,96.5,21600.0,75.5943,75.6099,75.4378,75.4769,21600.0
2011-04-08 10:40:00,96.51,96.58,96.43,96.46,5900.0,75.4848,75.5395,75.4222,75.4456,5900.0
2011-04-08 10:45:00,96.41,96.48,96.4,96.41,6200.0,75.4065,75.4613,75.3987,75.4065,6200.0
2011-04-08 10:50:00,96.44,96.47,96.26,96.35,7600.0,75.43,75.4535,75.2892,75.3596,7600.0
2011-04-08 10:55:00,96.32,96.34,96.24,96.24,18300.0,75.3361,75.3518,75.2736,75.2736,18300.0
2011-04-08 11:00:00,96.22,96.23,96.03,96.06,22400.0,75.2579,75.2658,75.1093,75.1328,22400.0
2011-04-08 11:05:00,96.12,96.15,96.03,96.07,7100.0,75.1797,75.2032,75.1093,75.1406,7100.0
2011-04-08 11:10:00,96.07,96.08,95.93,95.95,6300.0,75.1406,75.1484,75.0311,75.0468,6300.0
2011-04-08 11:15:00,95.97,96.02,95.89,95.96,6800.0,75.0624,75.1015,74.9998,75.0546,6800.0
2011-04-08 11:20:00,95.96,96.06,95.95,95.95,9800.0,75.0546,75.1328,75.0468,75.0468,9800.0
2011-04-08 11:25:00,95.97,95.99,95.88,95.88,9300.0,75.0624,75.078,74.992,74.992,9300.0
2011-04-08 11:30:00,95.87,96.05,95.83,96.04,8700.0,74.9842,75.125,74.9529,75.1171,8700.0
2011-04-08 11:35:00,96.07,96.17,96.06,96.08,6400.0,75.1406,75.2188,75.1328,75.1484,6400.0
2011-04-08 11:40:00,96.1,96.11,95.98,96.06,13500.0,75.1641,75.1719,75.0702,75.1328,13500.0
2011-04-08 11:45:00,96.05,96.16,96.03,96.04,5800.0,75.125,75.211,75.1093,75.1171,5800.0
2011-04-08 11:50:00,96.03,96.04,95.89,95.9,8000.0,75.1093,75.1171,74.9998,75.0076,8000.0
2011-04-08 11:55:00,95.92,95.96,95.89,95.95,3400.0,75.0233,75.0546,74.9998,75.0468,3400.0
2011-04-08 12:00:00,95.93,95.95,95.88,95.94,5200.0,75.0311,75.0468,74.992,75.0389,5200.0
2011-04-08 12:05:00,95.92,96.0,95.89,95.89,3600.0,75.0233,75.0859,74.9998,74.9998,3600.0
2011-04-08 12:10:00,95.89,95.97,95.89,95.97,2300.0,74.9998,75.0624,74.9998,75.0624,2300.0
2011-04-08 12:15:00,95.98,96.02,95.95,95.99,3900.0,75.0702,75.1015,75.0468,75.078,3900.0
2011-04-08 12:20:00,95.97,95.99,95.86,95.86,4600.0,75.0624,75.078,74.9764,74.9764,4600.0
2011-04-08 12:25:00,95.85,95.95,95.85,95.92,5500.0,74.9685,75.0468,74.9685,75.0233,5500.0
2011-04-08 12:30:00,95.95,96.03,95.92,96.0,6200.0,75.0468,75.1093,75.0233,75.0859,6200.0
2011-04-08 12:35:00,95.99,96.09,95.96,96.08,11000.0,75.078,75.1563,75.0546,75.1484,11000.0
2011-04-08 12:40:00,96.04,96.05,95.94,95.94,12600.0,75.1171,75.125,75.0389,75.0389,12600.0
2011-04-08 12:45:00,95.96,96.01,95.87,95.87,3800.0,75.0546,75.0937,74.9842,74.9842,3800.0
2011-04-08 12:50:00,95.85,95.89,95.76,95.76,10000.0,74.9685,74.9998,74.8981,74.8981,10000.0
2011-04-08 12:55:00,95.79,95.79,95.63,95.7,6600.0,74.9216,74.9216,74.7965,74.8512,6600.0
2011-04-08 13:00:00,95.7,95.79,95.7,95.77,3600.0,74.8512,74.9216,74.8512,74.906,3600.0
2011-04-08 13:05:00,95.76,95.77,95.67,95.71,3800.0,74.8981,74.906,74.8278,74.859,3800.0
2011-04-08 13:10:00,95.75,95.75,95.67,95.73,2800.0,74.8903,74.8903,74.8278,74.8747,2800.0
2011-04-08 13:15:00,95.7,95.77,95.7,95.73,3700.0,74.8512,74.906,74.8512,74.8747,3700.0
2011-04-08 13:20:00,95.73,95.86,95.73,95.84,3300.0,74.8747,74.9764,74.8747,74.9607,3300.0
2011-04-08 13:25:00,95.86,95.93,95.86,95.91,6500.0,74.9764,75.0311,74.9764,75.0155,6500.0
2011-04-08 13:30:00,95.91,95.97,95.91,95.96,21600.0,75.0155,75.0624,75.0155,75.0546,21600.0
2011-04-08 13:35:00,95.95,96.04,95.95,96.03,19400.0,75.0468,75.1171,75.0468,75.1093,19400.0
2011-04-08 13:40:00,96.02,96.1,96.02,96.08,9800.0,75.1015,75.1641,75.1015,75.1484,9800.0
2011-04-08 13:45:00,96.05,96.08,95.98,96.07,25800.0,75.125,75.1484,75.0702,75.1406,25800.0
2011-04-08 13:50:00,96.08,96.21,96.08,96.21,16800.0,75.1484,75.2501,75.1484,75.2501,16800.0
2011-04-08 13:55:00,96.18,96.18,96.11,96.15,7400.0,75.2266,75.2266,75.1719,75.2032,7400.0
2011-04-08 14:00:00,96.11,96.12,96.04,96.09,4500.0,75.1719,75.1797,75.1171,75.1563,4500.0
2011-04-08 14:05:00,96.09,96.1,96.07,96.07,5900.0,75.1563,75.1641,75.1406,75.1406,5900.0
2011-04-08 14:10:00,96.06,96.07,95.96,95.96,12200.0,75.1328,75.1406,75.0546,75.0546,12200.0
2011-04-08 14:15:00,95.95,95.96,95.83,95.87,7300.0,75.0468,75.0546,74.9529,74.9842,7300.0
2011-04-08 14:20:00,95.85,95.87,95.77,95.77,5300.0,74.9685,74.9842,74.906,74.906,5300.0
2011-04-08 14:25:00,95.78,95.78,95.65,95.65,9100.0,74.9138,74.9138,74.8121,74.8121,9100.0
2011-04-08 14:30:00,95.66,95.73,95.61,95.64,8000.0,74.8199,74.8747,74.7808,74.8043,8000.0
2011-04-08 14:35:00,95.63,95.63,95.51,95.61,9700.0,74.7965,74.7965,74.7026,74.7808,9700.0
2011-04-08 14:40:00,95.59,95.59,95.35,95.35,9300.0,74.7652,74.7652,74.5775,74.5775,9300.0
2011-04-08 14:45:00,95.34,95.35,95.19,95.19,8700.0,74.5696,74.5775,74.4523,74.4523,8700.0
2011-04-08 14:50:00,95.18,95.22,95.13,95.22,13000.0,74.4445,74.4758,74.4054,74.4758,13000.0
2011-04-08 14:55:00,95.22,95.22,95.0,95.0,22700.0,74.4758,74.4758,74.3037,74.3037,22700.0
2011-04-08 15:00:00,95.0,95.05,94.86,94.97,27100.0,74.3037,74.3428,74.1942,74.2803,27100.0
2011-04-08 15:05:00,94.97,95.06,94.94,95.03,23500.0,74.2803,74.3506,74.2568,74.3272,23500.0
2011-04-08 15:10:00,95.04,95.09,95.0,95.03,19300.0,74.335,74.3741,74.3037,74.3272,19300.0
2011-04-08 15:15:00,95.05,95.06,95.0,95.01,15900.0,74.3428,74.3506,74.3037,74.3115,15900.0
2011-04-08 15:20:00,95.01,95.09,95.0,95.02,22800.0,74.3115,74.3741,74.3037,74.3194,22800.0
2011-04-08 15:25:00,95.03,95.15,94.96,95.14,18500.0,74.3272,74.421,74.2724,74.4132,18500.0
2011-04-08 15:30:00,95.14,95.31,95.11,95.24,18100.0,74.4132,74.5462,74.3898,74.4914,18100.0
2011-04-08 15:35:00,95.24,95.27,95.1,95.11,20900.0,74.4914,74.5149,74.3819,74.3898,20900.0
2011-04-08 15:40:00,95.11,95.21,95.07,95.18,33600.0,74.3898,74.468,74.3585,74.4445,33600.0
2011-04-08 15:45:00,95.19,95.33,95.19,95.29,26900.0,74.4523,74.5618,74.4523,74.5305,26900.0
2011-04-08 15:50:00,95.29,95.38,95.23,95.36,33700.0,74.5305,74.6009,74.4836,74.5853,33700.0
2011-04-08 15:55:00,95.36,95.37,95.26,95.31,81700.0,74.5853,74.5931,74.5071,74.5462,81700.0
2011-04-11 09:30:00,95.37,95.79,95.32,95.52,26700.0,74.5931,74.9216,74.554,74.7104,26700.0
2011-04-11 09:35:00,95.53,95.57,95.4,95.45,8400.0,74.7183,74.7495,74.6166,74.6557,8400.0
2011-04-11 09:40:00,95.4,95.76,95.36,95.76,11400.0,74.6166,74.8981,74.5853,74.8981,11400.0
2011-04-11 09:45:00,95.74,95.97,95.69,95.97,11900.0,74.8825,75.0624,74.8434,75.0624,11900.0
2011-04-11 09:50:00,95.99,96.15,95.95,96.07,20000.0,75.078,75.2032,75.0468,75.1406,20000.0
2011-04-11 09:55:00,96.06,96.1,95.73,95.77,7800.0,75.1328,75.1641,74.8747,74.906,7800.0
2011-04-11 10:00:00,95.78,95.94,95.52,95.52,9800.0,74.9138,75.0389,74.7104,74.7104,9800.0
2011-04-11 10:05:00,95.56,95.58,95.29,95.36,9200.0,74.7417,74.7574,74.5305,74.5853,9200.0
2011-04-11 10:10:00,95.32,95.34,95.26,95.33,6800.0,74.554,74.5696,74.5071,74.5618,6800.0
2011-04-11 10:15:00,95.34,95.45,95.14,95.15,6700.0,74.5696,74.6557,74.4132,74.421,6700.0
2011-04-11 10:20:00,95.12,95.3,95.11,95.21,5900.0,74.3976,74.5384,74.3898,74.468,5900.0
2011-04-11 10:25:00,95.24,95.31,95.03,95.03,7200.0,74.4914,74.5462,74.3272,74.3272,7200.0
2011-04-11 10:30:00,95.02,95.04,94.89,94.97,16400.0,74.3194,74.335,74.2177,74.2803,16400.0
2011-04-11 10:35:00,94.97,95.23,94.93,95.16,20700.0,74.2803,74.4836,74.249,74.4289,20700.0
2011-04-11 10:40:00,95.18,95.4,95.08,95.4,14900.0,74.4445,74.6166,74.3663,74.6166,14900.0
2011-04-11 10:45:00,95.43,95.51,95.4,95.48,10100.0,74.64,74.7026,74.6166,74.6791,10100.0
2011-04-11 10:50:00,95.52,95.65,95.41,95.47,16000.0,74.7104,74.8121,74.6244,74.6713,16000.0
2011-04-11 10:55:00,95.48,95.65,95.48,95.61,10100.0,74.6791,74.8121,74.6791,74.7808,10100.0
2011-04-11 11:00:00,95.63,95.68,95.6,95.62,13400.0,74.7965,74.8356,74.773,74.7886,13400.0
2011-04-11 11:05:00,95.61,95.78,95.61,95.78,6300.0,74.7808,74.9138,74.7808,74.9138,6300.0
2011-04-11 11:10:00,95.77,95.79,95.71,95.79,10600.0,74.906,74.9216,74.859,74.9216,10600.0
2011-04-11 11:15:00,95.82,96.06,95.79,96.05,11300.0,74.9451,75.1328,74.9216,75.125,11300.0
2011-04-11 11:20:00,96.05,96.07,95.9,95.96,20500.0,75.125,75.1406,75.0076,75.0546,20500.0
2011-04-11 11:25:00,95.96,96.01,95.9,95.95,11200.0,75.0546,75.0937,75.0076,75.0468,11200.0
2011-04-11 11:30:00,95.95,95.97,95.92,95.95,15800.0,75.0468,75.0624,75.0233,75.0468,15800.0
2011-04-11 11:35:00,95.95,96.02,95.93,96.0,22600.0,75.0468,75.1015,75.0311,75.0859,22600.0
2011-04-11 11:40:00,96.0,96.03,95.98,96.0,5700.0,75.0859,75.1093,75.0702,75.0859,5700.0
2011-04-11 11:45:00,95.97,95.97,95.89,95.93,2300.0,75.0624,75.0624,74.9998,75.0311,2300.0
2011-04-11 11:50:00,95.91,95.94,95.86,95.86,4700.0,75.0155,75.0389,74.9764,74.9764,4700.0
2011-04-11 11:55:00,95.87,95.88,95.72,95.72,3500.0,74.9842,74.992,74.8669,74.8669,3500.0
2011-04-11 12:00:00,95.71,95.76,95.71,95.72,3200.0,74.859,74.8981,74.859,74.8669,3200.0
2011-04-11 12:05:00,95.7,95.76,95.7,95.75,3500.0,74.8512,74.8981,74.8512,74.8903,3500.0
2011-04-11 12:10:00,95.77,95.83,95.76,95.81,4400.0,74.906,74.9529,74.8981,74.9373,4400.0
2011-04-11 12:15:00,95.8,95.81,95.76,95.8,16000.0,74.9294,74.9373,74.8981,74.9294,16000.0
2011-04-11 12:20:00,95.81,95.95,95.79,95.88,6900.0,74.9373,75.0468,74.9216,74.992,6900.0
2011-04-11 12:25:00,95.9,96.01,95.89,95.99,8100.0,75.0076,75.0937,74.9998,75.078,8100.0
2011-04-11 12:30:00,95.98,96.0,95.85,95.88,5800.0,75.0702,75.0859,74.9685,74.992,5800.0
2011-04-11 12:35:00,95.87,95.87,95.69,95.71,12400.0,74.9842,74.9842,74.8434,74.859,12400.0
2011-04-11 12:40:00,95.7,95.71,95.65,95.71,11700.0,74.8512,74.859,74.8121,74.859,11700.0
2011-04-11 12:45:00,95.66,95.66,95.53,95.53,3100.0,74.8199,74.8199,74.7183,74.7183,3100.0
2011-04-11 12:50:00,95.55,95.55,95.49,95.55,3500.0,74.7339,74.7339,74.687,74.7339,3500.0
2011-04-11 12:55:00,95.51,95.51,95.36,95.36,3200.0,74.7026,74.7026,74.5853,74.5853,3200.0
2011-04-11 13:00:00,95.37,95.47,95.3,95.45,12200.0,74.5931,74.6713,74.5384,74.6557,12200.0
2011-04-11 13:05:00,95.47,95.55,95.44,95.52,5600.0,74.6713,74.7339,74.6479,74.7104,5600.0
2011-04-11 13:10:00,95.57,95.64,95.5,95.55,6600.0,74.7495,74.8043,74.6948,74.7339,6600.0
2011-04-11 13:15:00,95.55,95.57,95.36,95.48,6900.0,74.7339,74.7495,74.5853,74.6791,6900.0
2011-04-11 13:20:00,95.48,95.73,95.47,95.7,12200.0,74.6791,74.8747,74.6713,74.8512,12200.0
2011-04-11 13:25:00,95.69,95.7,95.67,95.68,4800.0,74.8434,74.8512,74.8278,74.8356,4800.0
2011-04-11 13:30:00,95.62,95.69,95.59,95.64,12400.0,74.7886,74.8434,74.7652,74.8043,12400.0
2011-04-11 13:35:00,95.64,95.64,95.33,95.33,5500.0,74.8043,74.8043,74.5618,74.5618,5500.0
2011-04-11 13:40:00,95.38,95.52,95.38,95.5,3000.0,74.6009,74.7104,74.6009,74.6948,3000.0
2011-04-11 13:45:00,95.48,95.48,95.32,95.32,3100.0,74.6791,74.6791,74.554,74.554,3100.0
2011-04-11 13:50:00,95.3,95.46,95.29,95.45,6700.0,74.5384,74.6635,74.5305,74.6557,6700.0
2011-04-11 13:55:00,95.43,95.48,95.34,95.34,2600.0,74.64,74.6791,74.5696,74.5696,2600.0
2011-04-11 14:00:00,95.33,95.44,95.33,95.41,6500.0,74.5618,74.6479,74.5618,74.6244,6500.0
2011-04-11 14:05:00,95.45,95.52,95.41,95.47,4800.0,74.6557,74.7104,74.6244,74.6713,4800.0
2011-04-11 14:10:00,95.47,95.49,95.4,95.45,5600.0,74.6713,74.687,74.6166,74.6557,5600.0
2011-04-11 14:15:00,95.42,95.56,95.42,95.56,4600.0,74.6322,74.7417,74.6322,74.7417,4600.0
2011-04-11 14:20:00,95.55,95.55,95.47,95.51,14700.0,74.7339,74.7339,74.6713,74.7026,14700.0
2011-04-11 14:25:00,95.51,95.57,95.48,95.55,13200.0,74.7026,74.7495,74.6791,74.7339,13200.0
2011-04-11 14:30:00,95.53,95.58,95.47,95.53,17300.0,74.7183,74.7574,74.6713,74.7183,17300.0
2011-04-11 14:35:00,95.53,95.53,95.41,95.45,8700.0,74.7183,74.7183,74.6244,74.6557,8700.0
2011-04-11 14:40:00,95.44,95.45,95.37,95.37,11600.0,74.6479,74.6557,74.5931,74.5931,11600.0
2011-04-11 14:45:00,95.39,95.4,95.31,95.34,4700.0,74.6088,74.6166,74.5462,74.5696,4700.0
2011-04-11 14:50:00,95.34,95.41,95.29,95.3,10300.0,74.5696,74.6244,74.5305,74.5384,10300.0
2011-04-11 14:55:00,95.27,95.27,95.13,95.15,7100.0,74.5149,74.5149,74.4054,74.421,7100.0
2011-04-11 15:00:00,95.17,95.19,94.97,95.02,6800.0,74.4367,74.4523,74.2803,74.3194,6800.0
2011-04-11 15:05:00,95.03,95.08,95.0,95.02,4800.0,74.3272,74.3663,74.3037,74.3194,4800.0
2011-04-11 15:10:00,95.0,95.03,94.93,94.96,7300.0,74.3037,74.3272,74.249,74.2724,7300.0
2011-04-11 15:15:00,94.95,95.07,94.92,95.04,8100.0,74.2646,74.3585,74.2411,74.335,8100.0
2011-04-11 15:20:00,95.04,95.07,94.83,94.92,43800.0,74.335,74.3585,74.1708,74.2411,43800.0
2011-04-11 15:25:00,94.91,94.96,94.84,94.84,18900.0,74.2333,74.2724,74.1786,74.1786,18900.0
2011-04-11 15:30:00,94.84,94.98,94.82,94.84,14000.0,74.1786,74.2881,74.1629,74.1786,14000.0
2011-04-11 15:35:00,94.83,94.91,94.83,94.86,12200.0,74.1708,74.2333,74.1708,74.1942,12200.0
2011-04-11 15:40:00,94.88,94.92,94.85,94.91,14000.0,74.2099,74.2411,74.1864,74.2333,14000.0
2011-04-11 15:45:00,94.92,95.14,94.92,95.13,40800.0,74.2411,74.4132,74.2411,74.4054,40800.0
2011-04-11 15:50:00,95.14,95.21,95.07,95.14,19300.0,74.4132,74.468,74.3585,74.4132,19300.0
2011-04-11 15:55:00,95.13,95.24,95.13,95.24,41800.0,74.4054,74.4914,74.4054,74.4914,41800.0
2011-04-12 09:30:00,94.57,94.61,94.45,94.57,10600.0,73.9674,73.9987,73.8735,73.9674,10600.0
2011-04-12 09:35:00,94.54,94.76,94.4,94.61,14500.0,73.9439,74.116,73.8344,73.9987,14500.0
2011-04-12 09:40:00,94.69,95.1,94.63,95.04,23700.0,74.0613,74.3819,74.0143,74.335,23700.0
2011-04-12 09:45:00,95.03,95.15,94.99,95.0,28800.0,74.3272,74.421,74.2959,74.3037,28800.0
2011-04-12 09:50:00,95.0,95.09,94.75,94.79,17000.0,74.3037,74.3741,74.1082,74.1395,17000.0
2011-04-12 09:55:00,94.78,94.78,93.96,94.04,47300.0,74.1316,74.1316,73.4903,73.5529,47300.0
2011-04-12 10:00:00,94.02,94.44,93.89,94.38,28400.0,73.5372,73.8657,73.4355,73.8188,28400.0
2011-04-12 10:05:00,94.38,94.42,93.95,94.05,16800.0,73.8188,73.8501,73.4825,73.5607,16800.0
2011-04-12 10:10:00,94.04,94.17,93.93,94.04,19400.0,73.5529,73.6545,73.4668,73.5529,19400.0
2011-04-12 10:15:00,94.03,94.14,94.01,94.11,9200.0,73.545,73.6311,73.5294,73.6076,9200.0
2011-04-12 10:20:00,94.13,94.21,94.11,94.12,10400.0,73.6233,73.6858,73.6076,73.6154,10400.0
2011-04-12 10:25:00,94.11,94.35,94.01,94.27,8400.0,73.6076,73.7953,73.5294,73.7328,8400.0
2011-04-12 10:30:00,94.33,94.35,94.11,94.12,9000.0,73.7797,73.7953,73.6076,73.6154,9000.0
2011-04-12 10:35:00,94.1,94.12,93.83,94.06,9100.0,73.5998,73.6154,73.3886,73.5685,9100.0
2011-04-12 10:40:00,94.08,94.15,93.89,93.94,5700.0,73.5841,73.6389,73.4355,73.4746,5700.0
2011-04-12 10:45:00,93.96,93.96,93.72,93.79,20500.0,73.4903,73.4903,73.3026,73.3573,20500.0
2011-04-12 10:50:00,93.82,93.85,93.64,93.65,11000.0,73.3808,73.4043,73.24,73.2478,11000.0
2011-04-12 10:55:00,93.7,93.72,93.59,93.72,12200.0,73.2869,73.3026,73.2009,73.3026,12200.0
2011-04-12 11:00:00,93.71,93.82,93.63,93.74,11500.0,73.2948,73.3808,73.2322,73.3182,11500.0
2011-04-12 11:05:00,93.74,93.76,93.65,93.66,6300.0,73.3182,73.3339,73.2478,73.2556,6300.0
2011-04-12 11:10:00,93.72,93.86,93.72,93.78,3300.0,73.3026,73.4121,73.3026,73.3495,3300.0
2011-04-12 11:15:00,93.78,93.78,93.64,93.66,3700.0,73.3495,73.3495,73.24,73.2556,3700.0
2011-04-12 11:20:00,93.71,93.95,93.71,93.94,6700.0,73.2948,73.4825,73.2948,73.4746,6700.0
2011-04-12 11:25:00,93.91,94.02,93.88,93.95,10800.0,73.4512,73.5372,73.4277,73.4825,10800.0
2011-04-12 11:30:00,93.9,94.06,93.9,94.02,5500.0,73.4434,73.5685,73.4434,73.5372,5500.0
2011-04-12 11:35:00,94.0,94.12,94.0,94.09,3300.0,73.5216,73.6154,73.5216,73.592,3300.0
2011-04-12 11:40:00,94.02,94.12,94.02,94.12,1600.0,73.5372,73.6154,73.5372,73.6154,1600.0
2011-04-12 11:45:00,94.13,94.29,94.13,94.28,8500.0,73.6233,73.7484,73.6233,73.7406,8500.0
2011-04-12 11:50:00,94.25,94.28,94.22,94.28,7600.0,73.7171,73.7406,73.6936,73.7406,7600.0
2011-04-12 11:55:00,94.26,94.27,94.22,94.24,4200.0,73.7249,73.7328,73.6936,73.7093,4200.0
2011-04-12 12:00:00,94.23,94.25,94.2,94.2,8300.0,73.7015,73.7171,73.678,73.678,8300.0
2011-04-12 12:05:00,94.22,94.23,94.16,94.16,7600.0,73.6936,73.7015,73.6467,73.6467,7600.0
2011-04-12 12:10:00,94.16,94.19,94.02,94.05,24800.0,73.6467,73.6702,73.5372,73.5607,24800.0
2011-04-12 12:15:00,94.05,94.07,94.01,94.03,13600.0,73.5607,73.5763,73.5294,73.545,13600.0
2011-04-12 12:20:00,94.03,94.04,94.0,94.0,10500.0,73.545,73.5529,73.5216,73.5216,10500.0
2011-04-12 12:25:00,94.01,94.02,93.94,93.94,4900.0,73.5294,73.5372,73.4746,73.4746,4900.0
2011-04-12 12:30:00,93.95,93.96,93.78,93.78,10100.0,73.4825,73.4903,73.3495,73.3495,10100.0
2011-04-12 12:35:00,93.78,93.95,93.78,93.85,8000.0,73.3495,73.4825,73.3495,73.4043,8000.0
2011-04-12 12:40:00,93.84,93.84,93.6,93.71,62300.0,73.3964,73.3964,73.2087,73.2948,62300.0
2011-04-12 12:45:00,93.72,93.77,93.63,93.7,15600.0,73.3026,73.3417,73.2322,73.2869,15600.0
2011-04-12 12:50:00,93.7,93.75,93.61,93.66,22900.0,73.2869,73.326,73.2165,73.2556,22900.0
2011-04-12 12:55:00,93.67,93.67,93.62,93.63,14400.0,73.2635,73.2635,73.2244,73.2322,14400.0
2011-04-12 13:00:00,93.61,93.76,93.56,93.75,17900.0,73.2165,73.3339,73.1774,73.326,17900.0
2011-04-12 13:05:00,93.75,93.76,93.58,93.58,19400.0,73.326,73.3339,73.1931,73.1931,19400.0
2011-04-12 13:10:00,93.59,93.65,93.47,93.47,8900.0,73.2009,73.2478,73.107,73.107,8900.0
2011-04-12 13:15:00,93.47,93.61,93.47,93.5,5300.0,73.107,73.2165,73.107,73.1305,5300.0
2011-04-12 13:20:00,93.53,93.66,93.51,93.66,24400.0,73.154,73.2556,73.1383,73.2556,24400.0
2011-04-12 13:25:00,93.69,93.8,93.67,93.77,10500.0,73.2791,73.3651,73.2635,73.3417,10500.0
2011-04-12 13:30:00,93.76,93.79,93.63,93.71,9200.0,73.3339,73.3573,73.2322,73.2948,9200.0
2011-04-12 13:35:00,93.71,93.72,93.57,93.61,14900.0,73.2948,73.3026,73.1853,73.2165,14900.0
2011-04-12 13:40:00,93.58,93.6,93.5,93.5,10300.0,73.1931,73.2087,73.1305,73.1305,10300.0
2011-04-12 13:45:00,93.5,93.75,93.48,93.7,13400.0,73.1305,73.326,73.1149,73.2869,13400.0
2011-04-12 13:50:00,93.66,93.68,93.59,93.64,21600.0,73.2556,73.2713,73.2009,73.24,21600.0
2011-04-12 13:55:00,93.64,93.72,93.58,93.58,13600.0,73.24,73.3026,73.1931,73.1931,13600.0
2011-04-12 14:00:00,93.58,93.71,93.58,93.63,11400.0,73.1931,73.2948,73.1931,73.2322,11400.0
2011-04-12 14:05:00,93.65,93.88,93.61,93.85,15900.0,73.2478,73.4277,73.2165,73.4043,15900.0
2011-04-12 14:10:00,93.85,93.86,93.67,93.7,21800.0,73.4043,73.4121,73.2635,73.2869,21800.0
2011-04-12 14:15:00,93.71,93.77,93.71,93.74,16300.0,73.2948,73.3417,73.2948,73.3182,16300.0
2011-04-12 14:20:00,93.75,93.86,93.68,93.68,21500.0,73.326,73.4121,73.2713,73.2713,21500.0
2011-04-12 14:25:00,93.68,93.7,93.56,93.6,24800.0,73.2713,73.2869,73.1774,73.2087,24800.0
2011-04-12 14:30:00,93.6,93.63,93.49,93.49,23300.0,73.2087,73.2322,73.1227,73.1227,23300.0
2011-04-12 14:35:00,93.49,93.52,93.42,93.47,24500.0,73.1227,73.1461,73.0679,73.107,24500.0
2011-04-12 14:40:00,93.43,93.48,93.34,93.34,14400.0,73.0758,73.1149,73.0054,73.0054,14400.0
2011-04-12 14:45:00,93.34,93.35,93.17,93.22,24100.0,73.0054,73.0132,72.8724,72.9115,24100.0
2011-04-12 14:50:00,93.22,93.25,93.21,93.24,35800.0,72.9115,72.935,72.9037,72.9271,35800.0
2011-04-12 14:55:00,93.24,93.26,93.21,93.24,24800.0,72.9271,72.9428,72.9037,72.9271,24800.0
2011-04-12 15:00:00,93.25,93.25,93.21,93.21,24600.0,72.935,72.935,72.9037,72.9037,24600.0
2011-04-12 15:05:00,93.21,93.24,93.07,93.07,25800.0,72.9037,72.9271,72.7942,72.7942,25800.0
2011-04-12 15:10:00,93.08,93.12,93.03,93.04,31800.0,72.802,72.8333,72.7629,72.7707,31800.0
2011-04-12 15:15:00,93.04,93.15,93.04,93.14,20100.0,72.7707,72.8568,72.7707,72.8489,20100.0
2011-04-12 15:20:00,93.14,93.14,92.87,93.01,23000.0,72.8489,72.8489,72.6377,72.7472,23000.0
2011-04-12 15:25:00,93.02,93.02,92.94,92.99,36900.0,72.7551,72.7551,72.6925,72.7316,36900.0
2011-04-12 15:30:00,92.99,93.08,92.94,93.07,26200.0,72.7316,72.802,72.6925,72.7942,26200.0
2011-04-12 15:35:00,93.06,93.15,93.05,93.12,25300.0,72.7864,72.8568,72.7785,72.8333,25300.0
2011-04-12 15:40:00,93.12,93.22,93.11,93.19,27200.0,72.8333,72.9115,72.8255,72.888,27200.0
2011-04-12 15:45:00,93.19,93.25,93.12,93.25,57800.0,72.888,72.935,72.8333,72.935,57800.0
2011-04-12 15:50:00,93.25,93.32,93.2,93.3,57600.0,72.935,72.9897,72.8959,72.9741,57600.0
2011-04-12 15:55:00,93.31,93.42,93.29,93.42,87900.0,72.9819,73.0679,72.9663,73.0679,87900.0
2011-04-13 09:30:00,93.62,94.63,93.62,93.9,71400.0,73.2244,74.0143,73.2244,73.4434,71400.0
2011-04-13 09:35:00,93.86,94.15,93.79,93.93,24700.0,73.4121,73.6389,73.3573,73.4668,24700.0
2011-04-13 09:40:00,93.84,94.06,93.58,93.58,11900.0,73.3964,73.5685,73.1931,73.1931,11900.0
2011-04-13 09:45:00,93.59,93.63,93.51,93.58,26700.0,73.2009,73.2322,73.1383,73.1931,26700.0
2011-04-13 09:50:00,93.6,94.09,93.55,94.05,50900.0,73.2087,73.592,73.1696,73.5607,50900.0
2011-04-13 09:55:00,94.05,94.14,93.74,93.84,38000.0,73.5607,73.6311,73.3182,73.3964,38000.0
2011-04-13 10:00:00,93.87,93.96,93.74,93.74,20400.0,73.4199,73.4903,73.3182,73.3182,20400.0
2011-04-13 10:05:00,93.75,93.75,93.16,93.21,41100.0,73.326,73.326,72.8646,72.9037,41100.0
2011-04-13 10:10:00,93.21,93.31,93.17,93.29,12400.0,72.9037,72.9819,72.8724,72.9663,12400.0
2011-04-13 10:15:00,93.28,93.48,93.28,93.47,55300.0,72.9584,73.1149,72.9584,73.107,55300.0
2011-04-13 10:20:00,93.46,93.54,93.37,93.45,9600.0,73.0992,73.1618,73.0288,73.0914,9600.0
2011-04-13 10:25:00,93.48,93.55,93.43,93.55,20500.0,73.1149,73.1696,73.0758,73.1696,20500.0
2011-04-13 10:30:00,93.54,93.64,93.49,93.6,14500.0,73.1618,73.24,73.1227,73.2087,14500.0
2011-04-13 10:35:00,93.59,93.61,93.49,93.58,5900.0,73.2009,73.2165,73.1227,73.1931,5900.0
2011-04-13 10:40:00,93.59,93.68,93.56,93.65,14400.0,73.2009,73.2713,73.1774,73.2478,14400.0
2011-04-13 10:45:00,93.65,93.79,93.63,93.76,19600.0,73.2478,73.3573,73.2322,73.3339,19600.0
2011-04-13 10:50:00,93.76,93.8,93.61,93.8,21500.0,73.3339,73.3651,73.2165,73.3651,21500.0
2011-04-13 10:55:00,93.79,93.83,93.76,93.83,10000.0,73.3573,73.3886,73.3339,73.3886,10000.0
2011-04-13 11:00:00,93.82,93.82,93.71,93.75,7600.0,73.3808,73.3808,73.2948,73.326,7600.0
2011-04-13 11:05:00,93.77,93.77,93.64,93.7,7300.0,73.3417,73.3417,73.24,73.2869,7300.0
2011-04-13 11:10:00,93.7,93.74,93.6,93.74,8300.0,73.2869,73.3182,73.2087,73.3182,8300.0
2011-04-13 11:15:00,93.72,93.72,93.56,93.64,11700.0,73.3026,73.3026,73.1774,73.24,11700.0
2011-04-13 11:20:00,93.63,93.65,93.5,93.55,9800.0,73.2322,73.2478,73.1305,73.1696,9800.0
2011-04-13 11:25:00,93.5,93.51,93.34,93.38,9800.0,73.1305,73.1383,73.0054,73.0366,9800.0
2011-04-13 11:30:00,93.37,93.43,93.35,93.35,7100.0,73.0288,73.0758,73.0132,73.0132,7100.0
2011-04-13 11:35:00,93.36,93.37,93.13,93.13,10000.0,73.021,73.0288,72.8411,72.8411,10000.0
2011-04-13 11:40:00,93.11,93.33,93.11,93.31,11000.0,72.8255,72.9975,72.8255,72.9819,11000.0
2011-04-13 11:45:00,93.31,93.37,93.29,93.36,8800.0,72.9819,73.0288,72.9663,73.021,8800.0
2011-04-13 11:50:00,93.37,93.47,93.36,93.45,15500.0,73.0288,73.107,73.021,73.0914,15500.0
2011-04-13 11:55:00,93.46,93.46,93.11,93.12,7900.0,73.0992,73.0992,72.8255,72.8333,7900.0
2011-04-13 12:00:00,93.1,93.33,93.09,93.33,9900.0,72.8176,72.9975,72.8098,72.9975,9900.0
2011-04-13 12:05:00,93.3,93.3,93.15,93.27,9900.0,72.9741,72.9741,72.8568,72.9506,9900.0
2011-04-13 12:10:00,93.29,93.37,93.18,93.18,11100.0,72.9663,73.0288,72.8802,72.8802,11100.0
2011-04-13 12:15:00,93.17,93.22,93.15,93.18,6300.0,72.8724,72.9115,72.8568,72.8802,6300.0
2011-04-13 12:20:00,93.18,93.25,92.95,92.99,13200.0,72.8802,72.935,72.7003,72.7316,13200.0
2011-04-13 12:25:00,92.97,93.04,92.93,92.97,9200.0,72.716,72.7707,72.6847,72.716,9200.0
2011-04-13 12:30:00,92.96,92.96,92.82,92.83,17700.0,72.7081,72.7081,72.5986,72.6065,17700.0
2011-04-13 12:35:00,92.84,92.84,92.54,92.65,22200.0,72.6143,72.6143,72.3796,72.4657,22200.0
2011-04-13 12:40:00,92.66,92.69,92.59,92.63,11000.0,72.4735,72.497,72.4187,72.45,11000.0
2011-04-13 12:45:00,92.61,92.71,92.5,92.68,13200.0,72.4344,72.5126,72.3484,72.4891,13200.0
2011-04-13 12:50:00,92.71,92.78,92.63,92.74,10500.0,72.5126,72.5674,72.45,72.5361,10500.0
2011-04-13 12:55:00,92.77,92.78,92.69,92.69,6900.0,72.5595,72.5674,72.497,72.497,6900.0
2011-04-13 13:00:00,92.69,92.98,92.68,92.95,8700.0,72.497,72.7238,72.4891,72.7003,8700.0
2011-04-13 13:05:00,92.98,93.05,92.92,92.96,13100.0,72.7238,72.7785,72.6769,72.7081,13100.0
2011-04-13 13:10:00,92.96,93.03,92.91,92.93,21100.0,72.7081,72.7629,72.669,72.6847,21100.0
2011-04-13 13:15:00,92.91,93.04,92.88,93.02,29400.0,72.669,72.7707,72.6456,72.7551,29400.0
2011-04-13 13:20:00,93.02,93.12,93.02,93.02,6500.0,72.7551,72.8333,72.7551,72.7551,6500.0
2011-04-13 13:25:00,93.02,93.09,92.97,93.09,12400.0,72.7551,72.8098,72.716,72.8098,12400.0
2011-04-13 13:30:00,93.08,93.09,93.0,93.08,14300.0,72.802,72.8098,72.7394,72.802,14300.0
2011-04-13 13:35:00,93.09,93.12,93.05,93.12,28900.0,72.8098,72.8333,72.7785,72.8333,28900.0
2011-04-13 13:40:00,93.12,93.19,93.08,93.16,8900.0,72.8333,72.888,72.802,72.8646,8900.0
2011-04-13 13:45:00,93.16,93.16,93.07,93.11,9800.0,72.8646,72.8646,72.7942,72.8255,9800.0
2011-04-13 13:50:00,93.13,93.16,93.06,93.15,8900.0,72.8411,72.8646,72.7864,72.8568,8900.0
2011-04-13 13:55:00,93.15,93.19,93.09,93.17,16500.0,72.8568,72.888,72.8098,72.8724,16500.0
2011-04-13 14:00:00,93.17,93.35,93.16,93.34,18100.0,72.8724,73.0132,72.8646,73.0054,18100.0
2011-04-13 14:05:00,93.31,93.41,93.26,93.38,12800.0,72.9819,73.0601,72.9428,73.0366,12800.0
2011-04-13 14:10:00,93.4,93.4,93.24,93.3,12000.0,73.0523,73.0523,72.9271,72.9741,12000.0
2011-04-13 14:15:00,93.26,93.33,93.13,93.33,11600.0,72.9428,72.9975,72.8411,72.9975,11600.0
2011-04-13 14:20:00,93.31,93.46,93.23,93.45,10500.0,72.9819,73.0992,72.9193,73.0914,10500.0
2011-04-13 14:25:00,93.45,93.52,93.36,93.43,11400.0,73.0914,73.1461,73.021,73.0758,11400.0
2011-04-13 14:30:00,93.43,93.51,93.42,93.42,8500.0,73.0758,73.1383,73.0679,73.0679,8500.0
2011-04-13 14:35:00,93.44,93.58,93.44,93.44,14800.0,73.0836,73.1931,73.0836,73.0836,14800.0
2011-04-13 14:40:00,93.44,93.71,93.44,93.7,14500.0,73.0836,73.2948,73.0836,73.2869,14500.0
2011-04-13 14:45:00,93.73,93.77,93.59,93.67,13700.0,73.3104,73.3417,73.2009,73.2635,13700.0
2011-04-13 14:50:00,93.67,93.8,93.66,93.7,14200.0,73.2635,73.3651,73.2556,73.2869,14200.0
2011-04-13 14:55:00,93.7,93.8,93.68,93.76,7900.0,73.2869,73.3651,73.2713,73.3339,7900.0
2011-04-13 15:00:00,93.76,93.96,93.76,93.9,19800.0,73.3339,73.4903,73.3339,73.4434,19800.0
2011-04-13 15:05:00,93.91,93.96,93.86,93.95,30200.0,73.4512,73.4903,73.4121,73.4825,30200.0
2011-04-13 15:10:00,93.93,93.96,93.87,93.87,21300.0,73.4668,73.4903,73.4199,73.4199,21300.0
2011-04-13 15:15:00,93.86,93.97,93.83,93.93,17000.0,73.4121,73.4981,73.3886,73.4668,17000.0
2011-04-13 15:20:00,93.94,93.95,93.78,93.82,13900.0,73.4746,73.4825,73.3495,73.3808,13900.0
2011-04-13 15:25:00,93.79,93.85,93.7,93.7,9600.0,73.3573,73.4043,73.2869,73.2869,9600.0
2011-04-13 15:30:00,93.7,93.72,93.59,93.6,9000.0,73.2869,73.3026,73.2009,73.2087,9000.0
2011-04-13 15:35:00,93.62,93.78,93.57,93.76,10000.0,73.2244,73.3495,73.1853,73.3339,10000.0
2011-04-13 15:40:00,93.76,93.83,93.71,93.73,18800.0,73.3339,73.3886,73.2948,73.3104,18800.0
2011-04-13 15:45:00,93.71,93.71,93.57,93.61,26200.0,73.2948,73.2948,73.1853,73.2165,26200.0
2011-04-13 15:50:00,93.61,93.63,93.54,93.57,31000.0,73.2165,73.2322,73.1618,73.1853,31000.0
2011-04-13 15:55:00,93.57,93.61,93.5,93.59,45300.0,73.1853,73.2165,73.1305,73.2009,45300.0
2011-04-14 09:30:00,92.86,93.32,92.86,93.1,20600.0,72.6299,72.9897,72.6299,72.8176,20600.0
2011-04-14 09:35:00,93.08,93.22,92.91,93.12,13200.0,72.802,72.9115,72.669,72.8333,13200.0
2011-04-14 09:40:00,93.1,93.2,92.94,93.06,22000.0,72.8176,72.8959,72.6925,72.7864,22000.0
2011-04-14 09:45:00,93.05,93.08,92.34,92.36,16000.0,72.7785,72.802,72.2232,72.2389,16000.0
2011-04-14 09:50:00,92.4,92.6,92.18,92.56,22600.0,72.2701,72.4266,72.0981,72.3953,22600.0
2011-04-14 09:55:00,92.57,92.99,92.48,92.94,9400.0,72.4031,72.7316,72.3327,72.6925,9400.0
2011-04-14 10:00:00,92.98,93.32,92.98,93.2,20400.0,72.7238,72.9897,72.7238,72.8959,20400.0
2011-04-14 10:05:00,93.23,93.28,93.12,93.21,11700.0,72.9193,72.9584,72.8333,72.9037,11700.0
2011-04-14 10:10:00,93.16,93.26,93.07,93.07,12000.0,72.8646,72.9428,72.7942,72.7942,12000.0
2011-04-14 10:15:00,93.03,93.45,93.03,93.39,11700.0,72.7629,73.0914,72.7629,73.0445,11700.0
2011-04-14 10:20:00,93.4,93.67,93.33,93.62,18600.0,73.0523,73.2635,72.9975,73.2244,18600.0
2011-04-14 10:25:00,93.63,93.82,93.62,93.82,13900.0,73.2322,73.3808,73.2244,73.3808,13900.0
2011-04-14 10:30:00,93.85,93.96,93.79,93.79,13400.0,73.4043,73.4903,73.3573,73.3573,13400.0
2011-04-14 10:35:00,93.79,94.05,93.79,94.01,12100.0,73.3573,73.5607,73.3573,73.5294,12100.0
2011-04-14 10:40:00,94.04,94.04,93.88,93.92,9600.0,73.5529,73.5529,73.4277,73.459,9600.0
2011-04-14 10:45:00,93.89,93.91,93.79,93.82,3500.0,73.4355,73.4512,73.3573,73.3808,3500.0
2011-04-14 10:50:00,93.79,93.81,93.66,93.68,5400.0,73.3573,73.373,73.2556,73.2713,5400.0
2011-04-14 10:55:00,93.65,93.69,93.49,93.61,2900.0,73.2478,73.2791,73.1227,73.2165,2900.0
2011-04-14 11:00:00,93.56,93.63,93.54,93.6,9800.0,73.1774,73.2322,73.1618,73.2087,9800.0
2011-04-14 11:05:00,93.6,93.61,93.51,93.6,6500.0,73.2087,73.2165,73.1383,73.2087,6500.0
2011-04-14 11:10:00,93.6,93.6,93.43,93.43,10900.0,73.2087,73.2087,73.0758,73.0758,10900.0
2011-04-14 11:15:00,93.43,93.43,93.26,93.34,7300.0,73.0758,73.0758,72.9428,73.0054,7300.0
2011-04-14 11:20:00,93.35,93.38,93.3,93.32,7100.0,73.0132,73.0366,72.9741,72.9897,7100.0
2011-04-14 11:25:00,93.32,93.43,93.27,93.27,18500.0,72.9897,73.0758,72.9506,72.9506,18500.0
2011-04-14 11:30:00,93.29,93.47,93.29,93.39,16000.0,72.9663,73.107,72.9663,73.0445,16000.0
2011-04-14 11:35:00,93.35,93.35,93.23,93.27,1800.0,73.0132,73.0132,72.9193,72.9506,1800.0
2011-04-14 11:40:00,93.27,93.28,93.08,93.14,5600.0,72.9506,72.9584,72.802,72.8489,5600.0
2011-04-14 11:45:00,93.17,93.26,93.17,93.19,2200.0,72.8724,72.9428,72.8724,72.888,2200.0
2011-04-14 11:50:00,93.17,93.3,93.17,93.3,1300.0,72.8724,72.9741,72.8724,72.9741,1300.0
2011-04-14 11:55:00,93.32,93.35,93.19,93.33,4800.0,72.9897,73.0132,72.888,72.9975,4800.0
2011-04-14 12:00:00,93.33,93.58,93.33,93.58,6400.0,72.9975,73.1931,72.9975,73.1931,6400.0
2011-04-14 12:05:00,93.58,93.6,93.5,93.58,14900.0,73.1931,73.2087,73.1305,73.1931,14900.0
2011-04-14 12:10:00,93.58,93.6,93.53,93.6,6200.0,73.1931,73.2087,73.154,73.2087,6200.0
2011-04-14 12:15:00,93.6,93.61,93.54,93.58,10500.0,73.2087,73.2165,73.1618,73.1931,10500.0
2011-04-14 12:20:00,93.58,93.71,93.56,93.66,3800.0,73.1931,73.2948,73.1774,73.2556,3800.0
2011-04-14 12:25:00,93.64,93.79,93.64,93.79,8700.0,73.24,73.3573,73.24,73.3573,8700.0
2011-04-14 12:30:00,93.81,93.87,93.77,93.84,7100.0,73.373,73.4199,73.3417,73.3964,7100.0
2011-04-14 12:35:00,93.83,93.83,93.72,93.78,3800.0,73.3886,73.3886,73.3026,73.3495,3800.0
2011-04-14 12:40:00,93.69,93.75,93.69,93.73,1400.0,73.2791,73.326,73.2791,73.3104,1400.0
2011-04-14 12:45:00,93.76,93.77,93.74,93.76,14400.0,73.3339,73.3417,73.3182,73.3339,14400.0
2011-04-14 12:50:00,93.76,93.76,93.59,93.68,11800.0,73.3339,73.3339,73.2009,73.2713,11800.0
2011-04-14 12:55:00,93.72,93.83,93.71,93.77,12500.0,73.3026,73.3886,73.2948,73.3417,12500.0
2011-04-14 13:00:00,93.83,93.9,93.76,93.79,7500.0,73.3886,73.4434,73.3339,73.3573,7500.0
2011-04-14 13:05:00,93.79,93.82,93.73,93.82,8900.0,73.3573,73.3808,73.3104,73.3808,8900.0
2011-04-14 13:10:00,93.81,93.83,93.76,93.77,22400.0,73.373,73.3886,73.3339,73.3417,22400.0
2011-04-14 13:15:00,93.76,93.8,93.72,93.77,5100.0,73.3339,73.3651,73.3026,73.3417,5100.0
2011-04-14 13:20:00,93.78,93.8,93.72,93.75,20600.0,73.3495,73.3651,73.3026,73.326,20600.0
2011-04-14 13:25:00,93.76,93.81,93.74,93.78,10000.0,73.3339,73.373,73.3182,73.3495,10000.0
2011-04-14 13:30:00,93.79,93.83,93.7,93.71,15500.0,73.3573,73.3886,73.2869,73.2948,15500.0
2011-04-14 13:35:00,93.71,93.74,93.68,93.71,4000.0,73.2948,73.3182,73.2713,73.2948,4000.0
2011-04-14 13:40:00,93.68,93.68,93.56,93.59,6800.0,73.2713,73.2713,73.1774,73.2009,6800.0
2011-04-14 13:45:00,93.59,93.6,93.56,93.57,1500.0,73.2009,73.2087,73.1774,73.1853,1500.0
2011-04-14 13:50:00,93.54,93.58,93.48,93.48,2800.0,73.1618,73.1931,73.1149,73.1149,2800.0
2011-04-14 13:55:00,93.46,93.53,93.42,93.42,5400.0,73.0992,73.154,73.0679,73.0679,5400.0
2011-04-14 14:00:00,93.46,93.51,93.42,93.49,12400.0,73.0992,73.1383,73.0679,73.1227,12400.0
2011-04-14 14:05:00,93.5,93.6,93.5,93.6,3400.0,73.1305,73.2087,73.1305,73.2087,3400.0
2011-04-14 14:10:00,93.6,93.6,93.52,93.59,2300.0,73.2087,73.2087,73.1461,73.2009,2300.0
2011-04-14 14:15:00,93.58,93.67,93.58,93.64,3800.0,73.1931,73.2635,73.1931,73.24,3800.0
2011-04-14 14:20:00,93.63,93.66,93.59,93.59,4400.0,73.2322,73.2556,73.2009,73.2009,4400.0
2011-04-14 14:25:00,93.62,93.74,93.61,93.61,3800.0,73.2244,73.3182,73.2165,73.2165,3800.0
2011-04-14 14:30:00,93.64,93.81,93.64,93.79,11800.0,73.24,73.373,73.24,73.3573,11800.0
2011-04-14 14:35:00,93.82,93.83,93.75,93.78,8600.0,73.3808,73.3886,73.326,73.3495,8600.0
2011-04-14 14:40:00,93.77,93.81,93.73,93.73,9900.0,73.3417,73.373,73.3104,73.3104,9900.0
2011-04-14 14:45:00,93.76,93.76,93.59,93.68,10900.0,73.3339,73.3339,73.2009,73.2713,10900.0
2011-04-14 14:50:00,93.68,93.72,93.67,93.68,5200.0,73.2713,73.3026,73.2635,73.2713,5200.0
2011-04-14 14:55:00,93.71,93.78,93.67,93.71,3400.0,73.2948,73.3495,73.2635,73.2948,3400.0
2011-04-14 15:00:00,93.71,93.91,93.68,93.87,14800.0,73.2948,73.4512,73.2713,73.4199,14800.0
2011-04-14 15:05:00,93.86,93.91,93.85,93.85,6100.0,73.4121,73.4512,73.4043,73.4043,6100.0
2011-04-14 15:10:00,93.85,93.9,93.78,93.89,12500.0,73.4043,73.4434,73.3495,73.4355,12500.0
2011-04-14 15:15:00,93.9,93.97,93.89,93.9,20000.0,73.4434,73.4981,73.4355,73.4434,20000.0
2011-04-14 15:20:00,93.9,94.07,93.9,94.0,7500.0,73.4434,73.5763,73.4434,73.5216,7500.0
2011-04-14 15:25:00,94.0,94.03,93.9,93.91,7100.0,73.5216,73.545,73.4434,73.4512,7100.0
2011-04-14 15:30:00,93.91,93.93,93.81,93.86,20600.0,73.4512,73.4668,73.373,73.4121,20600.0
2011-04-14 15:35:00,93.86,93.99,93.8,93.98,11300.0,73.4121,73.5138,73.3651,73.5059,11300.0
2011-04-14 15:40:00,93.98,94.01,93.84,93.84,15800.0,73.5059,73.5294,73.3964,73.3964,15800.0
2011-04-14 15:45:00,93.84,93.95,93.81,93.89,27800.0,73.3964,73.4825,73.373,73.4355,27800.0
2011-04-14 15:50:00,93.89,93.97,93.87,93.92,22200.0,73.4355,73.4981,73.4199,73.459,22200.0
2011-04-14 15:55:00,93.92,93.96,93.86,93.86,26600.0,73.459,73.4903,73.4121,73.4121,26600.0
2011-04-15 09:30:00,94.09,94.19,93.99,93.99,91400.0,73.592,73.6702,73.5138,73.5138,91400.0
2011-04-15 09:35:00,93.99,93.99,93.59,93.6,16500.0,73.5138,73.5138,73.2009,73.2087,16500.0
2011-04-15 09:40:00,93.6,93.61,93.27,93.35,16300.0,73.2087,73.2165,72.9506,73.0132,16300.0
2011-04-15 09:45:00,93.37,93.61,93.35,93.47,13900.0,73.0288,73.2165,73.0132,73.107,13900.0
2011-04-15 09:50:00,93.46,93.62,93.46,93.62,5300.0,73.0992,73.2244,73.0992,73.2244,5300.0
2011-04-15 09:55:00,93.55,93.85,93.55,93.65,15300.0,73.1696,73.4043,73.1696,73.2478,15300.0
2011-04-15 10:00:00,93.65,94.1,93.65,93.97,31500.0,73.2478,73.5998,73.2478,73.4981,31500.0
2011-04-15 10:05:00,93.93,94.07,93.88,93.97,10300.0,73.4668,73.5763,73.4277,73.4981,10300.0
2011-04-15 10:10:00,94.0,94.01,93.93,93.99,7600.0,73.5216,73.5294,73.4668,73.5138,7600.0
2011-04-15 10:15:00,93.97,93.97,93.67,93.69,18500.0,73.4981,73.4981,73.2635,73.2791,18500.0
2011-04-15 10:20:00,93.69,93.71,93.56,93.67,11800.0,73.2791,73.2948,73.1774,73.2635,11800.0
2011-04-15 10:25:00,93.7,93.78,93.63,93.73,14400.0,73.2869,73.3495,73.2322,73.3104,14400.0
2011-04-15 10:30:00,93.75,93.86,93.39,93.44,23100.0,73.326,73.4121,73.0445,73.0836,23100.0
2011-04-15 10:35:00,93.45,93.55,93.29,93.33,24700.0,73.0914,73.1696,72.9663,72.9975,24700.0
2011-04-15 10:40:00,93.32,93.42,93.31,93.42,9900.0,72.9897,73.0679,72.9819,73.0679,9900.0
2011-04-15 10:45:00,93.39,93.57,93.32,93.46,12200.0,73.0445,73.1853,72.9897,73.0992,12200.0
2011-04-15 10:50:00,93.45,93.63,93.45,93.63,13500.0,73.0914,73.2322,73.0914,73.2322,13500.0
2011-04-15 10:55:00,93.64,93.71,93.58,93.67,16900.0,73.24,73.2948,73.1931,73.2635,16900.0
2011-04-15 11:00:00,93.66,93.73,93.58,93.71,32800.0,73.2556,73.3104,73.1931,73.2948,32800.0
2011-04-15 11:05:00,93.68,93.73,93.54,93.57,29600.0,73.2713,73.3104,73.1618,73.1853,29600.0
2011-04-15 11:10:00,93.56,93.58,93.37,93.39,27600.0,73.1774,73.1931,73.0288,73.0445,27600.0
2011-04-15 11:15:00,93.36,93.4,93.34,93.38,3800.0,73.021,73.0523,73.0054,73.0366,3800.0
2011-04-15 11:20:00,93.39,93.73,93.39,93.67,9300.0,73.0445,73.3104,73.0445,73.2635,9300.0
2011-04-15 11:25:00,93.64,93.78,93.61,93.77,9400.0,73.24,73.3495,73.2165,73.3417,9400.0
2011-04-15 11:30:00,93.83,93.9,93.77,93.78,6700.0,73.3886,73.4434,73.3417,73.3495,6700.0
2011-04-15 11:35:00,93.78,93.8,93.68,93.68,5500.0,73.3495,73.3651,73.2713,73.2713,5500.0
2011-04-15 11:40:00,93.69,93.86,93.67,93.85,5200.0,73.2791,73.4121,73.2635,73.4043,5200.0
2011-04-15 11:45:00,93.86,93.86,93.74,93.77,12700.0,73.4121,73.4121,73.3182,73.3417,12700.0
2011-04-15 11:50:00,93.81,93.85,93.76,93.81,15200.0,73.373,73.4043,73.3339,73.373,15200.0
2011-04-15 11:55:00,93.82,93.96,93.8,93.83,17000.0,73.3808,73.4903,73.3651,73.3886,17000.0
2011-04-15 12:00:00,93.84,93.88,93.82,93.87,7300.0,73.3964,73.4277,73.3808,73.4199,7300.0
2011-04-15 12:05:00,93.87,93.98,93.85,93.97,8200.0,73.4199,73.5059,73.4043,73.4981,8200.0
2011-04-15 12:10:00,94.0,94.13,94.0,94.13,7100.0,73.5216,73.6233,73.5216,73.6233,7100.0
2011-04-15 12:15:00,94.13,94.17,94.07,94.08,7600.0,73.6233,73.6545,73.5763,73.5841,7600.0
2011-04-15 12:20:00,94.08,94.09,94.0,94.01,7300.0,73.5841,73.592,73.5216,73.5294,7300.0
2011-04-15 12:25:00,94.02,94.03,93.98,93.98,7600.0,73.5372,73.545,73.5059,73.5059,7600.0
2011-04-15 12:30:00,93.99,94.01,93.95,93.96,7300.0,73.5138,73.5294,73.4825,73.4903,7300.0
2011-04-15 12:35:00,93.96,94.03,93.95,94.03,12000.0,73.4903,73.545,73.4825,73.545,12000.0
2011-04-15 12:40:00,94.02,94.02,93.91,93.97,10600.0,73.5372,73.5372,73.4512,73.4981,10600.0
2011-04-15 12:45:00,93.99,94.09,93.96,94.03,8100.0,73.5138,73.592,73.4903,73.545,8100.0
2011-04-15 12:50:00,94.07,94.16,94.06,94.09,5100.0,73.5763,73.6467,73.5685,73.592,5100.0
2011-04-15 12:55:00,94.08,94.11,93.99,94.05,20700.0,73.5841,73.6076,73.5138,73.5607,20700.0
2011-04-15 13:00:00,94.09,94.16,94.05,94.13,10500.0,73.592,73.6467,73.5607,73.6233,10500.0
2011-04-15 13:05:00,94.1,94.11,94.06,94.09,6200.0,73.5998,73.6076,73.5685,73.592,6200.0
2011-04-15 13:10:00,94.09,94.11,94.05,94.08,11900.0,73.592,73.6076,73.5607,73.5841,11900.0
2011-04-15 13:15:00,94.09,94.11,93.99,93.99,7100.0,73.592,73.6076,73.5138,73.5138,7100.0
2011-04-15 13:20:00,93.98,93.99,93.94,93.97,5000.0,73.5059,73.5138,73.4746,73.4981,5000.0
2011-04-15 13:25:00,93.96,93.96,93.79,93.79,5500.0,73.4903,73.4903,73.3573,73.3573,5500.0
2011-04-15 13:30:00,93.79,93.79,93.73,93.77,16000.0,73.3573,73.3573,73.3104,73.3417,16000.0
2011-04-15 13:35:00,93.77,93.79,93.74,93.76,6300.0,73.3417,73.3573,73.3182,73.3339,6300.0
2011-04-15 13:40:00,93.77,93.8,93.76,93.78,3400.0,73.3417,73.3651,73.3339,73.3495,3400.0
2011-04-15 13:45:00,93.78,93.83,93.76,93.81,16700.0,73.3495,73.3886,73.3339,73.373,16700.0
2011-04-15 13:50:00,93.81,93.86,93.78,93.82,5300.0,73.373,73.4121,73.3495,73.3808,5300.0
2011-04-15 13:55:00,93.8,93.82,93.76,93.76,4900.0,73.3651,73.3808,73.3339,73.3339,4900.0
2011-04-15 14:00:00,93.77,93.86,93.77,93.84,5000.0,73.3417,73.4121,73.3417,73.3964,5000.0
2011-04-15 14:05:00,93.87,93.92,93.86,93.91,6800.0,73.4199,73.459,73.4121,73.4512,6800.0
2011-04-15 14:10:00,93.92,93.94,93.87,93.87,6900.0,73.459,73.4746,73.4199,73.4199,6900.0
2011-04-15 14:15:00,93.86,93.9,93.84,93.9,7100.0,73.4121,73.4434,73.3964,73.4434,7100.0
2011-04-15 14:20:00,93.92,93.93,93.9,93.93,3800.0,73.459,73.4668,73.4434,73.4668,3800.0
2011-04-15 14:25:00,93.94,93.96,93.9,93.9,5200.0,73.4746,73.4903,73.4434,73.4434,5200.0
2011-04-15 14:30:00,93.91,93.99,93.9,93.94,7600.0,73.4512,73.5138,73.4434,73.4746,7600.0
2011-04-15 14:35:00,93.96,93.97,93.92,93.93,3700.0,73.4903,73.4981,73.459,73.4668,3700.0
2011-04-15 14:40:00,93.93,93.95,93.91,93.91,9500.0,73.4668,73.4825,73.4512,73.4512,9500.0
2011-04-15 14:45:00,93.92,93.93,93.86,93.87,8800.0,73.459,73.4668,73.4121,73.4199,8800.0
2011-04-15 14:50:00,93.86,93.87,93.81,93.83,7300.0,73.4121,73.4199,73.373,73.3886,7300.0
2011-04-15 14:55:00,93.83,93.86,93.81,93.86,5900.0,73.3886,73.4121,73.373,73.4121,5900.0
2011-04-15 15:00:00,93.87,93.9,93.85,93.87,10600.0,73.4199,73.4434,73.4043,73.4199,10600.0
2011-04-15 15:05:00,93.86,93.86,93.75,93.77,5400.0,73.4121,73.4121,73.326,73.3417,5400.0
2011-04-15 15:10:00,93.77,93.8,93.67,93.7,13200.0,73.3417,73.3651,73.2635,73.2869,13200.0
2011-04-15 15:15:00,93.68,93.68,93.59,93.64,11700.0,73.2713,73.2713,73.2009,73.24,11700.0
2011-04-15 15:20:00,93.63,93.64,93.54,93.58,11000.0,73.2322,73.24,73.1618,73.1931,11000.0
2011-04-15 15:25:00,93.59,93.65,93.51,93.58,15700.0,73.2009,73.2478,73.1383,73.1931,15700.0
2011-04-15 15:30:00,93.59,93.6,93.57,93.6,21100.0,73.2009,73.2087,73.1853,73.2087,21100.0
2011-04-15 15:35:00,93.6,93.63,93.51,93.56,15800.0,73.2087,73.2322,73.1383,73.1774,15800.0
2011-04-15 15:40:00,93.55,93.64,93.49,93.49,10300.0,73.1696,73.24,73.1227,73.1227,10300.0
2011-04-15 15:45:00,93.49,93.51,93.39,93.48,39800.0,73.1227,73.1383,73.0445,73.1149,39800.0
2011-04-15 15:50:00,93.48,93.53,93.42,93.52,25100.0,73.1149,73.154,73.0679,73.1461,25100.0
2011-04-15 15:55:00,93.51,93.59,93.51,93.56,36000.0,73.1383,73.2009,73.1383,73.1774,36000.0
2011-04-18 09:30:00,92.06,92.1,91.7,91.81,19300.0,72.0042,72.0355,71.7226,71.8087,19300.0
2011-04-18 09:35:00,91.8,92.0,91.8,91.87,6500.0,71.8009,71.9573,71.8009,71.8556,6500.0
2011-04-18 09:40:00,91.86,92.27,91.84,91.88,12300.0,71.8478,72.1685,71.8321,71.8634,12300.0
2011-04-18 09:45:00,91.89,92.05,91.74,91.85,9800.0,71.8712,71.9964,71.7539,71.84,9800.0
2011-04-18 09:50:00,91.86,91.86,91.7,91.76,15700.0,71.8478,71.8478,71.7226,71.7696,15700.0
2011-04-18 09:55:00,91.77,91.8,91.46,91.5,24300.0,71.7774,71.8009,71.5349,71.5662,24300.0
2011-04-18 10:00:00,91.5,91.57,91.31,91.44,20100.0,71.5662,71.621,71.4176,71.5193,20100.0
2011-04-18 10:05:00,91.45,91.45,91.1,91.27,17700.0,71.5271,71.5271,71.2534,71.3863,17700.0
2011-04-18 10:10:00,91.25,91.42,91.17,91.32,10900.0,71.3707,71.5036,71.3081,71.4254,10900.0
2011-04-18 10:15:00,91.3,91.46,91.21,91.46,7900.0,71.4098,71.5349,71.3394,71.5349,7900.0
2011-04-18 10:20:00,91.41,91.67,91.41,91.48,21900.0,71.4958,71.6992,71.4958,71.5506,21900.0
2011-04-18 10:25:00,91.47,91.6,91.38,91.57,16700.0,71.5427,71.6444,71.4724,71.621,16700.0
2011-04-18 10:30:00,91.57,91.9,91.57,91.69,12400.0,71.621,71.8791,71.621,71.7148,12400.0
2011-04-18 10:35:00,91.71,91.79,91.71,91.76,9000.0,71.7305,71.793,71.7305,71.7696,9000.0
2011-04-18 10:40:00,91.73,91.74,91.5,91.56,6400.0,71.7461,71.7539,71.5662,71.6131,6400.0
2011-04-18 10:45:00,91.52,91.53,91.36,91.44,13400.0,71.5819,71.5897,71.4567,71.5193,13400.0
2011-04-18 10:50:00,91.42,91.53,91.38,91.49,12000.0,71.5036,71.5897,71.4724,71.5584,12000.0
2011-04-18 10:55:00,91.51,91.51,91.28,91.3,6300.0,71.574,71.574,71.3941,71.4098,6300.0
2011-04-18 11:00:00,91.29,91.41,91.17,91.17,14900.0,71.402,71.4958,71.3081,71.3081,14900.0
2011-04-18 11:05:00,91.15,91.2,91.1,91.15,13300.0,71.2925,71.3316,71.2534,71.2925,13300.0
2011-04-18 11:10:00,91.17,91.39,91.1,91.24,22100.0,71.3081,71.4802,71.2534,71.3629,22100.0
2011-04-18 11:15:00,91.25,91.28,91.13,91.16,12800.0,71.3707,71.3941,71.2768,71.3003,12800.0
2011-04-18 11:20:00,91.14,91.22,91.13,91.2,8200.0,71.2846,71.3472,71.2768,71.3316,8200.0
2011-04-18 11:25:00,91.19,91.24,91.16,91.18,36600.0,71.3237,71.3629,71.3003,71.3159,36600.0
2011-04-18 11:30:00,91.18,91.23,91.13,91.23,13600.0,71.3159,71.355,71.2768,71.355,13600.0
2011-04-18 11:35:00,91.24,91.39,91.24,91.33,4500.0,71.3629,71.4802,71.3629,71.4332,4500.0
2011-04-18 11:40:00,91.34,91.41,91.24,91.41,6100.0,71.4411,71.4958,71.3629,71.4958,6100.0
2011-04-18 11:45:00,91.42,91.61,91.35,91.49,13400.0,71.5036,71.6522,71.4489,71.5584,13400.0
2011-04-18 11:50:00,91.49,91.53,91.41,91.46,16200.0,71.5584,71.5897,71.4958,71.5349,16200.0
2011-04-18 11:55:00,91.46,91.47,91.31,91.34,15000.0,71.5349,71.5427,71.4176,71.4411,15000.0
2011-04-18 12:00:00,91.3,91.34,91.2,91.23,8300.0,71.4098,71.4411,71.3316,71.355,8300.0
2011-04-18 12:05:00,91.22,91.4,91.22,91.4,9300.0,71.3472,71.488,71.3472,71.488,9300.0
2011-04-18 12:10:00,91.4,91.54,91.35,91.45,11500.0,71.488,71.5975,71.4489,71.5271,11500.0
2011-04-18 12:15:00,91.43,91.55,91.34,91.5,12400.0,71.5115,71.6053,71.4411,71.5662,12400.0
2011-04-18 12:20:00,91.51,91.51,91.44,91.45,15100.0,71.574,71.574,71.5193,71.5271,15100.0
2011-04-18 12:25:00,91.44,91.57,91.44,91.57,13000.0,71.5193,71.621,71.5193,71.621,13000.0
2011-04-18 12:30:00,91.59,91.65,91.57,91.63,15700.0,71.6366,71.6835,71.621,71.6679,15700.0
2011-04-18 12:35:00,91.63,91.64,91.58,91.63,21700.0,71.6679,71.6757,71.6288,71.6679,21700.0
2011-04-18 12:40:00,91.63,91.64,91.56,91.59,10100.0,71.6679,71.6757,71.6131,71.6366,10100.0
2011-04-18 12:45:00,91.58,91.6,91.49,91.52,5000.0,71.6288,71.6444,71.5584,71.5819,5000.0
2011-04-18 12:50:00,91.53,91.54,91.48,91.51,5700.0,71.5897,71.5975,71.5506,71.574,5700.0
2011-04-18 12:55:00,91.5,91.61,91.47,91.57,5000.0,71.5662,71.6522,71.5427,71.621,5000.0
2011-04-18 13:00:00,91.58,91.59,91.56,91.58,5400.0,71.6288,71.6366,71.6131,71.6288,5400.0
2011-04-18 13:05:00,91.58,91.58,91.46,91.46,4200.0,71.6288,71.6288,71.5349,71.5349,4200.0
2011-04-18 13:10:00,91.46,91.46,91.41,91.42,3400.0,71.5349,71.5349,71.4958,71.5036,3400.0
2011-04-18 13:15:00,91.41,91.48,91.34,91.46,4400.0,71.4958,71.5506,71.4411,71.5349,4400.0
2011-04-18 13:20:00,91.44,91.45,91.38,91.38,2900.0,71.5193,71.5271,71.4724,71.4724,2900.0
2011-04-18 13:25:00,91.36,91.38,91.28,91.32,3800.0,71.4567,71.4724,71.3941,71.4254,3800.0
2011-04-18 13:30:00,91.31,91.42,91.29,91.42,3900.0,71.4176,71.5036,71.402,71.5036,3900.0
2011-04-18 13:35:00,91.46,91.49,91.41,91.41,5600.0,71.5349,71.5584,71.4958,71.4958,5600.0
2011-04-18 13:40:00,91.4,91.46,91.37,91.46,10100.0,71.488,71.5349,71.4645,71.5349,10100.0
2011-04-18 13:45:00,91.48,91.55,91.48,91.54,7000.0,71.5506,71.6053,71.5506,71.5975,7000.0
2011-04-18 13:50:00,91.56,91.66,91.56,91.63,6300.0,71.6131,71.6914,71.6131,71.6679,6300.0
2011-04-18 13:55:00,91.64,91.67,91.61,91.64,2800.0,71.6757,71.6992,71.6522,71.6757,2800.0
2011-04-18 14:00:00,91.62,91.69,91.6,91.62,6400.0,71.6601,71.7148,71.6444,71.6601,6400.0
2011-04-18 14:05:00,91.63,91.81,91.63,91.8,3600.0,71.6679,71.8087,71.6679,71.8009,3600.0
2011-04-18 14:10:00,91.81,91.81,91.73,91.77,8600.0,71.8087,71.8087,71.7461,71.7774,8600.0
2011-04-18 14:15:00,91.78,91.78,91.69,91.71,8800.0,71.7852,71.7852,71.7148,71.7305,8800.0
2011-04-18 14:20:00,91.71,91.71,91.64,91.67,13400.0,71.7305,71.7305,71.6757,71.6992,13400.0
2011-04-18 14:25:00,91.66,91.7,91.63,91.69,4800.0,71.6914,71.7226,71.6679,71.7148,4800.0
2011-04-18 14:30:00,91.69,91.74,91.69,91.74,11700.0,71.7148,71.7539,71.7148,71.7539,11700.0
2011-04-18 14:35:00,91.74,91.9,91.71,91.9,10300.0,71.7539,71.8791,71.7305,71.8791,10300.0
2011-04-18 14:40:00,91.91,91.97,91.84,91.97,10600.0,71.8869,71.9338,71.8321,71.9338,10600.0
2011-04-18 14:45:00,91.97,92.12,91.96,92.03,11300.0,71.9338,72.0511,71.926,71.9807,11300.0
2011-04-18 14:50:00,92.05,92.09,92.01,92.04,6500.0,71.9964,72.0277,71.9651,71.9886,6500.0
2011-04-18 14:55:00,92.04,92.16,92.02,92.02,12600.0,71.9886,72.0824,71.9729,71.9729,12600.0
2011-04-18 15:00:00,92.04,92.08,91.95,91.98,6800.0,71.9886,72.0199,71.9182,71.9416,6800.0
2011-04-18 15:05:00,91.98,92.04,91.87,91.87,10500.0,71.9416,71.9886,71.8556,71.8556,10500.0
2011-04-18 15:10:00,91.9,91.94,91.87,91.93,5600.0,71.8791,71.9104,71.8556,71.9025,5600.0
2011-04-18 15:15:00,91.93,92.22,91.93,92.19,16100.0,71.9025,72.1294,71.9025,72.1059,16100.0
2011-04-18 15:20:00,92.22,92.28,92.17,92.19,12700.0,72.1294,72.1763,72.0902,72.1059,12700.0
2011-04-18 15:25:00,92.19,92.22,92.12,92.17,12400.0,72.1059,72.1294,72.0511,72.0902,12400.0
2011-04-18 15:30:00,92.2,92.31,92.17,92.21,17400.0,72.1137,72.1997,72.0902,72.1215,17400.0
2011-04-18 15:35:00,92.21,92.21,91.97,91.97,26800.0,72.1215,72.1215,71.9338,71.9338,26800.0
2011-04-18 15:40:00,91.98,92.04,91.83,91.85,17300.0,71.9416,71.9886,71.8243,71.84,17300.0
2011-04-18 15:45:00,91.84,91.96,91.77,91.94,26900.0,71.8321,71.926,71.7774,71.9104,26900.0
2011-04-18 15:50:00,91.98,92.01,91.87,91.97,19400.0,71.9416,71.9651,71.8556,71.9338,19400.0
2011-04-18 15:55:00,91.97,92.14,91.95,92.04,42000.0,71.9338,72.0668,71.9182,71.9886,42000.0
2011-04-19 09:30:00,92.26,93.07,92.26,93.07,37000.0,72.1606,72.7942,72.1606,72.7942,37000.0
2011-04-19 09:35:00,93.14,93.24,93.0,93.08,18800.0,72.8489,72.9271,72.7394,72.802,18800.0
2011-04-19 09:40:00,93.14,93.4,93.14,93.36,17900.0,72.8489,73.0523,72.8489,73.021,17900.0
2011-04-19 09:45:00,93.38,93.48,93.26,93.39,17300.0,73.0366,73.1149,72.9428,73.0445,17300.0
2011-04-19 09:50:00,93.37,93.37,93.1,93.11,15300.0,73.0288,73.0288,72.8176,72.8255,15300.0
2011-04-19 09:55:00,93.15,93.34,93.11,93.24,10300.0,72.8568,73.0054,72.8255,72.9271,10300.0
2011-04-19 10:00:00,93.26,93.29,93.09,93.15,7400.0,72.9428,72.9663,72.8098,72.8568,7400.0
2011-04-19 10:05:00,93.09,93.33,93.02,93.25,12100.0,72.8098,72.9975,72.7551,72.935,12100.0
2011-04-19 10:10:00,93.26,93.38,93.18,93.18,20300.0,72.9428,73.0366,72.8802,72.8802,20300.0
2011-04-19 10:15:00,93.18,93.39,93.18,93.28,9400.0,72.8802,73.0445,72.8802,72.9584,9400.0
2011-04-19 10:20:00,93.27,93.33,93.2,93.26,2800.0,72.9506,72.9975,72.8959,72.9428,2800.0
2011-04-19 10:25:00,93.22,93.23,93.08,93.08,8700.0,72.9115,72.9193,72.802,72.802,8700.0
2011-04-19 10:30:00,93.05,93.05,92.86,93.0,8300.0,72.7785,72.7785,72.6299,72.7394,8300.0
2011-04-19 10:35:00,93.03,93.16,93.02,93.02,9700.0,72.7629,72.8646,72.7551,72.7551,9700.0
2011-04-19 10:40:00,93.02,93.36,93.02,93.35,20100.0,72.7551,73.021,72.7551,73.0132,20100.0
2011-04-19 10:45:00,93.37,93.4,93.2,93.33,22800.0,73.0288,73.0523,72.8959,72.9975,22800.0
2011-04-19 10:50:00,93.37,93.56,93.37,93.53,12300.0,73.0288,73.1774,73.0288,73.154,12300.0
2011-04-19 10:55:00,93.51,93.58,93.46,93.48,5300.0,73.1383,73.1931,73.0992,73.1149,5300.0
2011-04-19 11:00:00,93.46,93.46,93.23,93.27,5400.0,73.0992,73.0992,72.9193,72.9506,5400.0
2011-04-19 11:05:00,93.26,93.46,93.26,93.42,10100.0,72.9428,73.0992,72.9428,73.0679,10100.0
2011-04-19 11:10:00,93.42,93.53,93.3,93.35,42100.0,73.0679,73.154,72.9741,73.0132,42100.0
2011-04-19 11:15:00,93.37,93.42,93.27,93.3,24800.0,73.0288,73.0679,72.9506,72.9741,24800.0
2011-04-19 11:20:00,93.3,93.37,93.1,93.13,94300.0,72.9741,73.0288,72.8176,72.8411,94300.0
2011-04-19 11:25:00,93.13,93.18,93.08,93.16,19700.0,72.8411,72.8802,72.802,72.8646,19700.0
2011-04-19 11:30:00,93.18,93.23,93.11,93.22,12100.0,72.8802,72.9193,72.8255,72.9115,12100.0
2011-04-19 11:35:00,93.23,93.24,93.09,93.16,13900.0,72.9193,72.9271,72.8098,72.8646,13900.0
2011-04-19 11:40:00,93.13,93.23,93.08,93.23,13800.0,72.8411,72.9193,72.802,72.9193,13800.0
2011-04-19 11:45:00,93.23,93.23,93.05,93.05,7200.0,72.9193,72.9193,72.7785,72.7785,7200.0
2011-04-19 11:50:00,93.06,93.26,93.05,93.23,9800.0,72.7864,72.9428,72.7785,72.9193,9800.0
2011-04-19 11:55:00,93.22,93.24,93.16,93.18,8800.0,72.9115,72.9271,72.8646,72.8802,8800.0
2011-04-19 12:00:00,93.22,93.33,93.19,93.33,9700.0,72.9115,72.9975,72.888,72.9975,9700.0
2011-04-19 12:05:00,93.32,93.32,93.2,93.3,9600.0,72.9897,72.9897,72.8959,72.9741,9600.0
2011-04-19 12:10:00,93.32,93.38,93.28,93.35,12500.0,72.9897,73.0366,72.9584,73.0132,12500.0
2011-04-19 12:15:00,93.34,93.36,93.25,93.26,7500.0,73.0054,73.021,72.935,72.9428,7500.0
2011-04-19 12:20:00,93.26,93.27,93.14,93.24,4500.0,72.9428,72.9506,72.8489,72.9271,4500.0
2011-04-19 12:25:00,93.25,93.36,93.16,93.35,9600.0,72.935,73.021,72.8646,73.0132,9600.0
2011-04-19 12:30:00,93.35,93.35,93.26,93.35,7500.0,73.0132,73.0132,72.9428,73.0132,7500.0
2011-04-19 12:35:00,93.34,93.36,93.26,93.31,18900.0,73.0054,73.021,72.9428,72.9819,18900.0
2011-04-19 12:40:00,93.31,93.32,93.25,93.3,4200.0,72.9819,72.9897,72.935,72.9741,4200.0
2011-04-19 12:45:00,93.28,93.45,93.28,93.35,12900.0,72.9584,73.0914,72.9584,73.0132,12900.0
2011-04-19 12:50:00,93.37,93.47,93.37,93.45,18800.0,73.0288,73.107,73.0288,73.0914,18800.0
2011-04-19 12:55:00,93.45,93.46,93.35,93.4,12900.0,73.0914,73.0992,73.0132,73.0523,12900.0
2011-04-19 13:00:00,93.39,93.46,93.37,93.44,12700.0,73.0445,73.0992,73.0288,73.0836,12700.0
2011-04-19 13:05:00,93.47,93.52,93.45,93.48,3400.0,73.107,73.1461,73.0914,73.1149,3400.0
2011-04-19 13:10:00,93.47,93.58,93.4,93.54,5900.0,73.107,73.1931,73.0523,73.1618,5900.0
2011-04-19 13:15:00,93.56,93.64,93.56,93.63,9500.0,73.1774,73.24,73.1774,73.2322,9500.0
2011-04-19 13:20:00,93.66,93.7,93.59,93.68,7300.0,73.2556,73.2869,73.2009,73.2713,7300.0
2011-04-19 13:25:00,93.66,93.7,93.66,93.68,7300.0,73.2556,73.2869,73.2556,73.2713,7300.0
2011-04-19 13:30:00,93.69,93.75,93.68,93.71,14900.0,73.2791,73.326,73.2713,73.2948,14900.0
2011-04-19 13:35:00,93.68,93.87,93.68,93.85,10600.0,73.2713,73.4199,73.2713,73.4043,10600.0
2011-04-19 13:40:00,93.85,94.03,93.84,94.0,16200.0,73.4043,73.545,73.3964,73.5216,16200.0
2011-04-19 13:45:00,93.98,93.98,93.83,93.94,6600.0,73.5059,73.5059,73.3886,73.4746,6600.0
2011-04-19 13:50:00,93.97,94.11,93.95,94.03,27400.0,73.4981,73.6076,73.4825,73.545,27400.0
2011-04-19 13:55:00,94.03,94.11,93.86,93.86,21900.0,73.545,73.6076,73.4121,73.4121,21900.0
2011-04-19 14:00:00,93.87,93.88,93.69,93.69,17200.0,73.4199,73.4277,73.2791,73.2791,17200.0
2011-04-19 14:05:00,93.69,93.69,93.56,93.62,20600.0,73.2791,73.2791,73.1774,73.2244,20600.0
2011-04-19 14:10:00,93.64,93.75,93.63,93.71,10600.0,73.24,73.326,73.2322,73.2948,10600.0
2011-04-19 14:15:00,93.69,93.79,93.63,93.79,4200.0,73.2791,73.3573,73.2322,73.3573,4200.0
2011-04-19 14:20:00,93.79,93.79,93.59,93.62,5400.0,73.3573,73.3573,73.2009,73.2244,5400.0
2011-04-19 14:25:00,93.63,93.67,93.52,93.65,9800.0,73.2322,73.2635,73.1461,73.2478,9800.0
2011-04-19 14:30:00,93.63,93.78,93.62,93.77,6600.0,73.2322,73.3495,73.2244,73.3417,6600.0
2011-04-19 14:35:00,93.74,93.77,93.73,93.76,4100.0,73.3182,73.3417,73.3104,73.3339,4100.0
2011-04-19 14:40:00,93.76,93.89,93.76,93.89,6100.0,73.3339,73.4355,73.3339,73.4355,6100.0
2011-04-19 14:45:00,93.9,93.9,93.7,93.7,6000.0,73.4434,73.4434,73.2869,73.2869,6000.0
2011-04-19 14:50:00,93.72,93.77,93.62,93.66,5100.0,73.3026,73.3417,73.2244,73.2556,5100.0
2011-04-19 14:55:00,93.66,93.78,93.66,93.75,8300.0,73.2556,73.3495,73.2556,73.326,8300.0
2011-04-19 15:00:00,93.75,93.85,93.74,93.82,6100.0,73.326,73.4043,73.3182,73.3808,6100.0
2011-04-19 15:05:00,93.81,93.82,93.76,93.77,16300.0,73.373,73.3808,73.3339,73.3417,16300.0
2011-04-19 15:10:00,93.78,93.81,93.75,93.81,7500.0,73.3495,73.373,73.326,73.373,7500.0
2011-04-19 15:15:00,93.81,93.88,93.78,93.88,12900.0,73.373,73.4277,73.3495,73.4277,12900.0
2011-04-19 15:20:00,93.9,93.97,93.81,93.96,24900.0,73.4434,73.4981,73.373,73.4903,24900.0
2011-04-19 15:25:00,93.97,93.98,93.82,93.84,16000.0,73.4981,73.5059,73.3808,73.3964,16000.0
2011-04-19 15:30:00,93.83,93.86,93.74,93.85,32500.0,73.3886,73.4121,73.3182,73.4043,32500.0
2011-04-19 15:35:00,93.83,93.84,93.76,93.79,20500.0,73.3886,73.3964,73.3339,73.3573,20500.0
2011-04-19 15:40:00,93.8,93.86,93.73,93.82,23900.0,73.3651,73.4121,73.3104,73.3808,23900.0
2011-04-19 15:45:00,93.82,93.88,93.76,93.82,38100.0,73.3808,73.4277,73.3339,73.3808,38100.0
2011-04-19 15:50:00,93.82,93.9,93.78,93.8,29600.0,73.3808,73.4434,73.3495,73.3651,29600.0
2011-04-19 15:55:00,93.81,93.91,93.81,93.86,63400.0,73.373,73.4512,73.373,73.4121,63400.0
2011-04-20 09:30:00,95.23,95.51,94.79,95.37,46600.0,74.4836,74.7026,74.1395,74.5931,46600.0
2011-04-20 09:35:00,95.38,95.39,95.03,95.29,15200.0,74.6009,74.6088,74.3272,74.5305,15200.0
2011-04-20 09:40:00,95.25,95.32,95.04,95.04,23200.0,74.4993,74.554,74.335,74.335,23200.0
2011-04-20 09:45:00,95.09,95.16,94.77,94.78,45600.0,74.3741,74.4289,74.1238,74.1316,45600.0
2011-04-20 09:50:00,94.75,94.8,94.64,94.8,26300.0,74.1082,74.1473,74.0221,74.1473,26300.0
2011-04-20 09:55:00,94.82,94.82,94.68,94.71,25700.0,74.1629,74.1629,74.0534,74.0769,25700.0
2011-04-20 10:00:00,94.73,94.78,94.54,94.68,26100.0,74.0925,74.1316,73.9439,74.0534,26100.0
2011-04-20 10:05:00,94.7,94.79,94.68,94.78,24900.0,74.0691,74.1395,74.0534,74.1316,24900.0
2011-04-20 10:10:00,94.77,95.28,94.77,95.21,19300.0,74.1238,74.5227,74.1238,74.468,19300.0
2011-04-20 10:15:00,95.25,95.5,95.23,95.5,18900.0,74.4993,74.6948,74.4836,74.6948,18900.0
2011-04-20 10:20:00,95.5,95.5,95.31,95.31,14400.0,74.6948,74.6948,74.5462,74.5462,14400.0
2011-04-20 10:25:00,95.32,95.34,95.14,95.2,9900.0,74.554,74.5696,74.4132,74.4601,9900.0
2011-04-20 10:30:00,95.2,95.22,95.16,95.19,7900.0,74.4601,74.4758,74.4289,74.4523,7900.0
2011-04-20 10:35:00,95.19,95.2,95.11,95.13,13700.0,74.4523,74.4601,74.3898,74.4054,13700.0
2011-04-20 10:40:00,95.15,95.15,94.97,94.98,16200.0,74.421,74.421,74.2803,74.2881,16200.0
2011-04-20 10:45:00,94.98,94.99,94.88,94.96,7500.0,74.2881,74.2959,74.2099,74.2724,7500.0
2011-04-20 10:50:00,94.97,95.02,94.91,95.02,9500.0,74.2803,74.3194,74.2333,74.3194,9500.0
2011-04-20 10:55:00,95.05,95.17,95.05,95.17,4300.0,74.3428,74.4367,74.3428,74.4367,4300.0
2011-04-20 11:00:00,95.17,95.24,95.13,95.2,4900.0,74.4367,74.4914,74.4054,74.4601,4900.0
2011-04-20 11:05:00,95.2,95.33,95.17,95.28,16000.0,74.4601,74.5618,74.4367,74.5227,16000.0
2011-04-20 11:10:00,95.28,95.28,95.18,95.24,4600.0,74.5227,74.5227,74.4445,74.4914,4600.0
2011-04-20 11:15:00,95.27,95.28,95.17,95.21,9900.0,74.5149,74.5227,74.4367,74.468,9900.0
2011-04-20 11:20:00,95.2,95.2,95.07,95.16,11900.0,74.4601,74.4601,74.3585,74.4289,11900.0
2011-04-20 11:25:00,95.16,95.27,95.1,95.27,17900.0,74.4289,74.5149,74.3819,74.5149,17900.0
2011-04-20 11:30:00,95.28,95.4,95.26,95.36,4600.0,74.5227,74.6166,74.5071,74.5853,4600.0
2011-04-20 11:35:00,95.36,95.38,95.31,95.37,4700.0,74.5853,74.6009,74.5462,74.5931,4700.0
2011-04-20 11:40:00,95.38,95.48,95.37,95.45,8100.0,74.6009,74.6791,74.5931,74.6557,8100.0
2011-04-20 11:45:00,95.45,95.53,95.4,95.51,23400.0,74.6557,74.7183,74.6166,74.7026,23400.0
2011-04-20 11:50:00,95.51,95.62,95.51,95.56,12000.0,74.7026,74.7886,74.7026,74.7417,12000.0
2011-04-20 11:55:00,95.57,95.69,95.56,95.63,7600.0,74.7495,74.8434,74.7417,74.7965,7600.0
2011-04-20 12:00:00,95.59,95.63,95.44,95.46,12400.0,74.7652,74.7965,74.6479,74.6635,12400.0
2011-04-20 12:05:00,95.47,95.53,95.47,95.53,3800.0,74.6713,74.7183,74.6713,74.7183,3800.0
2011-04-20 12:10:00,95.56,95.58,95.46,95.5,6800.0,74.7417,74.7574,74.6635,74.6948,6800.0
2011-04-20 12:15:00,95.53,95.58,95.43,95.53,15700.0,74.7183,74.7574,74.64,74.7183,15700.0
2011-04-20 12:20:00,95.55,95.56,95.44,95.49,7100.0,74.7339,74.7417,74.6479,74.687,7100.0
2011-04-20 12:25:00,95.5,95.51,95.4,95.41,8300.0,74.6948,74.7026,74.6166,74.6244,8300.0
2011-04-20 12:30:00,95.43,95.57,95.38,95.49,13000.0,74.64,74.7495,74.6009,74.687,13000.0
2011-04-20 12:35:00,95.47,95.54,95.46,95.53,6300.0,74.6713,74.7261,74.6635,74.7183,6300.0
2011-04-20 12:40:00,95.54,95.56,95.47,95.49,5400.0,74.7261,74.7417,74.6713,74.687,5400.0
2011-04-20 12:45:00,95.48,95.54,95.45,95.45,9500.0,74.6791,74.7261,74.6557,74.6557,9500.0
2011-04-20 12:50:00,95.45,95.55,95.45,95.49,3700.0,74.6557,74.7339,74.6557,74.687,3700.0
2011-04-20 12:55:00,95.47,95.47,95.4,95.43,5500.0,74.6713,74.6713,74.6166,74.64,5500.0
2011-04-20 13:00:00,95.44,95.5,95.39,95.5,5900.0,74.6479,74.6948,74.6088,74.6948,5900.0
2011-04-20 13:05:00,95.49,95.56,95.49,95.53,3700.0,74.687,74.7417,74.687,74.7183,3700.0
2011-04-20 13:10:00,95.55,95.55,95.31,95.31,9900.0,74.7339,74.7339,74.5462,74.5462,9900.0
2011-04-20 13:15:00,95.31,95.39,95.31,95.36,6400.0,74.5462,74.6088,74.5462,74.5853,6400.0
2011-04-20 13:20:00,95.36,95.41,95.33,95.38,5000.0,74.5853,74.6244,74.5618,74.6009,5000.0
2011-04-20 13:25:00,95.39,95.45,95.38,95.42,6300.0,74.6088,74.6557,74.6009,74.6322,6300.0
2011-04-20 13:30:00,95.41,95.41,95.27,95.27,9700.0,74.6244,74.6244,74.5149,74.5149,9700.0
2011-04-20 13:35:00,95.3,95.42,95.29,95.42,4200.0,74.5384,74.6322,74.5305,74.6322,4200.0
2011-04-20 13:40:00,95.42,95.56,95.42,95.56,3700.0,74.6322,74.7417,74.6322,74.7417,3700.0
2011-04-20 13:45:00,95.57,95.57,95.48,95.49,4700.0,74.7495,74.7495,74.6791,74.687,4700.0
2011-04-20 13:50:00,95.48,95.58,95.48,95.52,9000.0,74.6791,74.7574,74.6791,74.7104,9000.0
2011-04-20 13:55:00,95.56,95.56,95.48,95.51,5000.0,74.7417,74.7417,74.6791,74.7026,5000.0
2011-04-20 14:00:00,95.5,95.5,95.35,95.35,5100.0,74.6948,74.6948,74.5775,74.5775,5100.0
2011-04-20 14:05:00,95.34,95.38,95.31,95.36,7000.0,74.5696,74.6009,74.5462,74.5853,7000.0
2011-04-20 14:10:00,95.39,95.49,95.37,95.46,9400.0,74.6088,74.687,74.5931,74.6635,9400.0
2011-04-20 14:15:00,95.46,95.59,95.46,95.58,4900.0,74.6635,74.7652,74.6635,74.7574,4900.0
2011-04-20 14:20:00,95.58,95.6,95.51,95.52,7100.0,74.7574,74.773,74.7026,74.7104,7100.0
2011-04-20 14:25:00,95.52,95.62,95.52,95.61,7000.0,74.7104,74.7886,74.7104,74.7808,7000.0
2011-04-20 14:30:00,95.62,95.67,95.57,95.61,9300.0,74.7886,74.8278,74.7495,74.7808,9300.0
2011-04-20 14:35:00,95.62,95.7,95.62,95.7,7200.0,74.7886,74.8512,74.7886,74.8512,7200.0
2011-04-20 14:40:00,95.7,95.76,95.7,95.73,5900.0,74.8512,74.8981,74.8512,74.8747,5900.0
2011-04-20 14:45:00,95.72,95.83,95.72,95.81,6800.0,74.8669,74.9529,74.8669,74.9373,6800.0
2011-04-20 14:50:00,95.8,95.81,95.71,95.75,13300.0,74.9294,74.9373,74.859,74.8903,13300.0
2011-04-20 14:55:00,95.75,95.75,95.69,95.71,8500.0,74.8903,74.8903,74.8434,74.859,8500.0
2011-04-20 15:00:00,95.7,95.72,95.62,95.62,7500.0,74.8512,74.8669,74.7886,74.7886,7500.0
2011-04-20 15:05:00,95.64,95.7,95.57,95.65,7900.0,74.8043,74.8512,74.7495,74.8121,7900.0
2011-04-20 15:10:00,95.64,95.67,95.54,95.62,17000.0,74.8043,74.8278,74.7261,74.7886,17000.0
2011-04-20 15:15:00,95.62,95.67,95.52,95.65,12200.0,74.7886,74.8278,74.7104,74.8121,12200.0
2011-04-20 15:20:00,95.65,95.72,95.58,95.72,10000.0,74.8121,74.8669,74.7574,74.8669,10000.0
2011-04-20 15:25:00,95.72,95.9,95.69,95.9,35600.0,74.8669,75.0076,74.8434,75.0076,35600.0
2011-04-20 15:30:00,95.91,95.91,95.81,95.86,21100.0,75.0155,75.0155,74.9373,74.9764,21100.0
2011-04-20 15:35:00,95.85,95.94,95.85,95.94,31700.0,74.9685,75.0389,74.9685,75.0389,31700.0
2011-04-20 15:40:00,95.94,96.05,95.92,96.04,36700.0,75.0389,75.125,75.0233,75.1171,36700.0
2011-04-20 15:45:00,96.04,96.04,95.86,95.93,49600.0,75.1171,75.1171,74.9764,75.0311,49600.0
2011-04-20 15:50:00,95.94,96.0,95.89,95.9,41400.0,75.0389,75.0859,74.9998,75.0076,41400.0
2011-04-20 15:55:00,95.92,95.95,95.85,95.93,51900.0,75.0233,75.0468,74.9685,75.0311,51900.0
2011-04-21 09:30:00,96.43,96.73,96.37,96.37,14900.0,75.4222,75.6568,75.3753,75.3753,14900.0
2011-04-21 09:35:00,96.37,96.63,96.35,96.44,9000.0,75.3753,75.5786,75.3596,75.43,9000.0
2011-04-21 09:40:00,96.43,96.54,96.37,96.44,20300.0,75.4222,75.5082,75.3753,75.43,20300.0
2011-04-21 09:45:00,96.43,96.47,96.34,96.37,6700.0,75.4222,75.4535,75.3518,75.3753,6700.0
2011-04-21 09:50:00,96.41,96.5,96.33,96.42,4600.0,75.4065,75.4769,75.344,75.4144,4600.0
2011-04-21 09:55:00,96.42,96.46,96.29,96.29,5200.0,75.4144,75.4456,75.3127,75.3127,5200.0
2011-04-21 10:00:00,96.28,96.28,96.0,96.06,21000.0,75.3049,75.3049,75.0859,75.1328,21000.0
2011-04-21 10:05:00,96.1,96.14,95.89,96.08,18500.0,75.1641,75.1954,74.9998,75.1484,18500.0
2011-04-21 10:10:00,96.08,96.12,95.95,96.07,3700.0,75.1484,75.1797,75.0468,75.1406,3700.0
2011-04-21 10:15:00,96.06,96.11,96.0,96.11,3000.0,75.1328,75.1719,75.0859,75.1719,3000.0
2011-04-21 10:20:00,96.18,96.32,96.18,96.32,4000.0,75.2266,75.3361,75.2266,75.3361,4000.0
2011-04-21 10:25:00,96.3,96.3,96.13,96.15,4000.0,75.3205,75.3205,75.1875,75.2032,4000.0
2011-04-21 10:30:00,96.13,96.17,96.04,96.04,3600.0,75.1875,75.2188,75.1171,75.1171,3600.0
2011-04-21 10:35:00,96.06,96.11,96.0,96.06,2100.0,75.1328,75.1719,75.0859,75.1328,2100.0
2011-04-21 10:40:00,96.05,96.25,96.02,96.21,5300.0,75.125,75.2814,75.1015,75.2501,5300.0
2011-04-21 10:45:00,96.19,96.19,96.09,96.09,2700.0,75.2345,75.2345,75.1563,75.1563,2700.0
2011-04-21 10:50:00,96.11,96.21,96.1,96.21,2700.0,75.1719,75.2501,75.1641,75.2501,2700.0
2011-04-21 10:55:00,96.25,96.35,96.24,96.33,10100.0,75.2814,75.3596,75.2736,75.344,10100.0
2011-04-21 11:00:00,96.31,96.38,96.31,96.38,2900.0,75.3283,75.3831,75.3283,75.3831,2900.0
2011-04-21 11:05:00,96.3,96.34,96.23,96.27,3300.0,75.3205,75.3518,75.2658,75.297,3300.0
2011-04-21 11:10:00,96.27,96.33,96.23,96.29,3500.0,75.297,75.344,75.2658,75.3127,3500.0
2011-04-21 11:15:00,96.3,96.35,96.28,96.35,5000.0,75.3205,75.3596,75.3049,75.3596,5000.0
2011-04-21 11:20:00,96.33,96.34,96.26,96.3,6400.0,75.344,75.3518,75.2892,75.3205,6400.0
2011-04-21 11:25:00,96.3,96.4,96.3,96.38,3500.0,75.3205,75.3987,75.3205,75.3831,3500.0
2011-04-21 11:30:00,96.38,96.51,96.35,96.35,5200.0,75.3831,75.4848,75.3596,75.3596,5200.0
2011-04-21 11:35:00,96.37,96.52,96.37,96.5,2000.0,75.3753,75.4926,75.3753,75.4769,2000.0
2011-04-21 11:40:00,96.48,96.48,96.42,96.42,700.0,75.4613,75.4613,75.4144,75.4144,700.0
2011-04-21 11:45:00,96.4,96.46,96.37,96.42,10900.0,75.3987,75.4456,75.3753,75.4144,10900.0
2011-04-21 11:50:00,96.43,96.48,96.37,96.4,16500.0,75.4222,75.4613,75.3753,75.3987,16500.0
2011-04-21 11:55:00,96.39,96.39,96.33,96.35,2600.0,75.3909,75.3909,75.344,75.3596,2600.0
2011-04-21 12:00:00,96.35,96.35,96.24,96.27,5300.0,75.3596,75.3596,75.2736,75.297,5300.0
2011-04-21 12:05:00,96.3,96.35,96.3,96.35,2200.0,75.3205,75.3596,75.3205,75.3596,2200.0
2011-04-21 12:10:00,96.35,96.35,96.21,96.26,4400.0,75.3596,75.3596,75.2501,75.2892,4400.0
2011-04-21 12:15:00,96.29,96.33,96.28,96.33,4000.0,75.3127,75.344,75.3049,75.344,4000.0
2011-04-21 12:20:00,96.36,96.43,96.24,96.35,57200.0,75.3674,75.4222,75.2736,75.3596,57200.0
2011-04-21 12:25:00,96.34,96.4,96.31,96.39,2700.0,75.3518,75.3987,75.3283,75.3909,2700.0
2011-04-21 12:30:00,96.38,96.4,96.33,96.33,2200.0,75.3831,75.3987,75.344,75.344,2200.0
2011-04-21 12:35:00,96.31,96.32,96.28,96.32,2500.0,75.3283,75.3361,75.3049,75.3361,2500.0
2011-04-21 12:40:00,96.32,96.46,96.32,96.4,3300.0,75.3361,75.4456,75.3361,75.3987,3300.0
2011-04-21 12:45:00,96.39,96.43,96.34,96.38,5000.0,75.3909,75.4222,75.3518,75.3831,5000.0
2011-04-21 12:50:00,96.41,96.42,96.35,96.36,2200.0,75.4065,75.4144,75.3596,75.3674,2200.0
2011-04-21 12:55:00,96.35,96.35,96.2,96.24,18100.0,75.3596,75.3596,75.2423,75.2736,18100.0
2011-04-21 13:00:00,96.26,96.27,96.21,96.27,4600.0,75.2892,75.297,75.2501,75.297,4600.0
2011-04-21 13:05:00,96.26,96.26,96.21,96.21,3500.0,75.2892,75.2892,75.2501,75.2501,3500.0
2011-04-21 13:10:00,96.22,96.29,96.22,96.23,1600.0,75.2579,75.3127,75.2579,75.2658,1600.0
2011-04-21 13:15:00,96.21,96.23,96.21,96.22,2100.0,75.2501,75.2658,75.2501,75.2579,2100.0
2011-04-21 13:20:00,96.2,96.23,96.2,96.23,900.0,75.2423,75.2658,75.2423,75.2658,900.0
2011-04-21 13:25:00,96.2,96.28,96.19,96.28,1400.0,75.2423,75.3049,75.2345,75.3049,1400.0
2011-04-21 13:30:00,96.27,96.28,96.23,96.23,1600.0,75.297,75.3049,75.2658,75.2658,1600.0
2011-04-21 13:35:00,96.24,96.24,96.22,96.22,1200.0,75.2736,75.2736,75.2579,75.2579,1200.0
2011-04-21 13:40:00,96.24,96.24,96.15,96.17,6000.0,75.2736,75.2736,75.2032,75.2188,6000.0
2011-04-21 13:45:00,96.18,96.18,96.13,96.16,4600.0,75.2266,75.2266,75.1875,75.211,4600.0
2011-04-21 13:50:00,96.17,96.24,96.12,96.2,1700.0,75.2188,75.2736,75.1797,75.2423,1700.0
2011-04-21 13:55:00,96.25,96.25,96.21,96.23,2800.0,75.2814,75.2814,75.2501,75.2658,2800.0
2011-04-21 14:00:00,96.21,96.23,96.18,96.2,2300.0,75.2501,75.2658,75.2266,75.2423,2300.0
2011-04-21 14:05:00,96.18,96.2,96.13,96.2,24200.0,75.2266,75.2423,75.1875,75.2423,24200.0
2011-04-21 14:10:00,96.19,96.23,96.11,96.12,32300.0,75.2345,75.2658,75.1719,75.1797,32300.0
2011-04-21 14:15:00,96.13,96.16,96.06,96.16,5700.0,75.1875,75.211,75.1328,75.211,5700.0
2011-04-21 14:20:00,96.17,96.23,96.16,96.19,3700.0,75.2188,75.2658,75.211,75.2345,3700.0
2011-04-21 14:25:00,96.17,96.25,96.15,96.25,5800.0,75.2188,75.2814,75.2032,75.2814,5800.0
2011-04-21 14:30:00,96.24,96.27,96.24,96.27,2900.0,75.2736,75.297,75.2736,75.297,2900.0
2011-04-21 14:35:00,96.27,96.29,96.24,96.26,2400.0,75.297,75.3127,75.2736,75.2892,2400.0
2011-04-21 14:40:00,96.25,96.25,96.21,96.21,3900.0,75.2814,75.2814,75.2501,75.2501,3900.0
2011-04-21 14:45:00,96.21,96.3,96.21,96.3,3300.0,75.2501,75.3205,75.2501,75.3205,3300.0
2011-04-21 14:50:00,96.3,96.33,96.27,96.3,3800.0,75.3205,75.344,75.297,75.3205,3800.0
2011-04-21 14:55:00,96.31,96.31,96.18,96.22,3700.0,75.3283,75.3283,75.2266,75.2579,3700.0
2011-04-21 15:00:00,96.21,96.3,96.21,96.27,4500.0,75.2501,75.3205,75.2501,75.297,4500.0
2011-04-21 15:05:00,96.27,96.32,96.25,96.25,4100.0,75.297,75.3361,75.2814,75.2814,4100.0
2011-04-21 15:10:00,96.25,96.26,96.16,96.16,8100.0,75.2814,75.2892,75.211,75.211,8100.0
2011-04-21 15:15:00,96.18,96.27,96.17,96.25,3800.0,75.2266,75.297,75.2188,75.2814,3800.0
2011-04-21 15:20:00,96.25,96.3,96.22,96.25,7600.0,75.2814,75.3205,75.2579,75.2814,7600.0
2011-04-21 15:25:00,96.25,96.26,96.21,96.22,5000.0,75.2814,75.2892,75.2501,75.2579,5000.0
2011-04-21 15:30:00,96.23,96.31,96.22,96.31,4400.0,75.2658,75.3283,75.2579,75.3283,4400.0
2011-04-21 15:35:00,96.33,96.37,96.31,96.33,10200.0,75.344,75.3753,75.3283,75.344,10200.0
2011-04-21 15:40:00,96.33,96.4,96.33,96.39,9300.0,75.344,75.3987,75.344,75.3909,9300.0
2011-04-21 15:45:00,96.43,96.49,96.37,96.46,21800.0,75.4222,75.4691,75.3753,75.4456,21800.0
2011-04-21 15:50:00,96.46,96.46,96.41,96.44,13900.0,75.4456,75.4456,75.4065,75.43,13900.0
2011-04-21 15:55:00,96.44,96.55,96.44,96.51,26100.0,75.43,75.516,75.43,75.4848,26100.0
2011-04-25 09:30:00,97.0,97.0,96.6,96.88,27300.0,75.868,75.868,75.5551,75.7741,27300.0
2011-04-25 09:35:00,96.77,96.77,96.62,96.69,4600.0,75.6881,75.6881,75.5708,75.6255,4600.0
2011-04-25 09:40:00,96.65,96.66,96.37,96.38,4600.0,75.5943,75.6021,75.3753,75.3831,4600.0
2011-04-25 09:45:00,96.36,96.6,96.36,96.54,6900.0,75.3674,75.5551,75.3674,75.5082,6900.0
2011-04-25 09:50:00,96.54,96.57,96.32,96.32,7000.0,75.5082,75.5317,75.3361,75.3361,7000.0
2011-04-25 09:55:00,96.3,96.48,96.27,96.44,5500.0,75.3205,75.4613,75.297,75.43,5500.0
2011-04-25 10:00:00,96.46,96.57,96.35,96.38,9000.0,75.4456,75.5317,75.3596,75.3831,9000.0
2011-04-25 10:05:00,96.38,96.38,96.14,96.29,6500.0,75.3831,75.3831,75.1954,75.3127,6500.0
2011-04-25 10:10:00,96.32,96.32,96.14,96.25,4100.0,75.3361,75.3361,75.1954,75.2814,4100.0
2011-04-25 10:15:00,96.24,96.36,96.18,96.19,3900.0,75.2736,75.3674,75.2266,75.2345,3900.0
2011-04-25 10:20:00,96.13,96.13,95.9,96.0,10400.0,75.1875,75.1875,75.0076,75.0859,10400.0
2011-04-25 10:25:00,95.99,96.04,95.93,95.99,6400.0,75.078,75.1171,75.0311,75.078,6400.0
2011-04-25 10:30:00,95.97,96.01,95.92,95.92,4200.0,75.0624,75.0937,75.0233,75.0233,4200.0
2011-04-25 10:35:00,95.92,95.94,95.85,95.94,4000.0,75.0233,75.0389,74.9685,75.0389,4000.0
2011-04-25 10:40:00,95.96,96.0,95.89,96.0,2100.0,75.0546,75.0859,74.9998,75.0859,2100.0
2011-04-25 10:45:00,96.04,96.04,95.86,95.96,6200.0,75.1171,75.1171,74.9764,75.0546,6200.0
2011-04-25 10:50:00,95.91,95.91,95.73,95.78,8600.0,75.0155,75.0155,74.8747,74.9138,8600.0
2011-04-25 10:55:00,95.77,95.78,95.49,95.57,12100.0,74.906,74.9138,74.687,74.7495,12100.0
2011-04-25 11:00:00,95.54,95.56,95.45,95.45,7000.0,74.7261,74.7417,74.6557,74.6557,7000.0
2011-04-25 11:05:00,95.45,95.51,95.44,95.44,8300.0,74.6557,74.7026,74.6479,74.6479,8300.0
2011-04-25 11:10:00,95.48,95.57,95.44,95.48,6700.0,74.6791,74.7495,74.6479,74.6791,6700.0
2011-04-25 11:15:00,95.47,95.55,95.47,95.51,3600.0,74.6713,74.7339,74.6713,74.7026,3600.0
2011-04-25 11:20:00,95.51,95.51,95.4,95.41,3900.0,74.7026,74.7026,74.6166,74.6244,3900.0
2011-04-25 11:25:00,95.44,95.49,95.44,95.48,3400.0,74.6479,74.687,74.6479,74.6791,3400.0
2011-04-25 11:30:00,95.51,95.52,95.43,95.46,12500.0,74.7026,74.7104,74.64,74.6635,12500.0
2011-04-25 11:35:00,95.46,95.56,95.46,95.56,3400.0,74.6635,74.7417,74.6635,74.7417,3400.0
2011-04-25 11:40:00,95.6,95.68,95.6,95.61,11600.0,74.773,74.8356,74.773,74.7808,11600.0
2011-04-25 11:45:00,95.63,95.68,95.56,95.6,25600.0,74.7965,74.8356,74.7417,74.773,25600.0
2011-04-25 11:50:00,95.6,95.66,95.6,95.66,5100.0,74.773,74.8199,74.773,74.8199,5100.0
2011-04-25 11:55:00,95.69,95.8,95.69,95.71,5900.0,74.8434,74.9294,74.8434,74.859,5900.0
2011-04-25 12:00:00,95.69,95.83,95.69,95.75,9500.0,74.8434,74.9529,74.8434,74.8903,9500.0
2011-04-25 12:05:00,95.75,95.76,95.67,95.72,8600.0,74.8903,74.8981,74.8278,74.8669,8600.0
2011-04-25 12:10:00,95.72,95.78,95.66,95.68,7400.0,74.8669,74.9138,74.8199,74.8356,7400.0
2011-04-25 12:15:00,95.7,95.72,95.69,95.7,5000.0,74.8512,74.8669,74.8434,74.8512,5000.0
2011-04-25 12:20:00,95.72,95.73,95.59,95.62,17600.0,74.8669,74.8747,74.7652,74.7886,17600.0
2011-04-25 12:25:00,95.62,95.66,95.59,95.61,8500.0,74.7886,74.8199,74.7652,74.7808,8500.0
2011-04-25 12:30:00,95.61,95.63,95.6,95.62,7400.0,74.7808,74.7965,74.773,74.7886,7400.0
2011-04-25 12:35:00,95.61,95.68,95.59,95.61,9700.0,74.7808,74.8356,74.7652,74.7808,9700.0
2011-04-25 12:40:00,95.61,95.61,95.52,95.52,7700.0,74.7808,74.7808,74.7104,74.7104,7700.0
2011-04-25 12:45:00,95.51,95.58,95.5,95.58,3300.0,74.7026,74.7574,74.6948,74.7574,3300.0
2011-04-25 12:50:00,95.59,95.59,95.45,95.46,20400.0,74.7652,74.7652,74.6557,74.6635,20400.0
2011-04-25 12:55:00,95.46,95.54,95.44,95.51,6600.0,74.6635,74.7261,74.6479,74.7026,6600.0
2011-04-25 13:00:00,95.51,95.55,95.5,95.51,5300.0,74.7026,74.7339,74.6948,74.7026,5300.0
2011-04-25 13:05:00,95.51,95.57,95.49,95.5,7300.0,74.7026,74.7495,74.687,74.6948,7300.0
2011-04-25 13:10:00,95.47,95.5,95.45,95.45,6300.0,74.6713,74.6948,74.6557,74.6557,6300.0
2011-04-25 13:15:00,95.43,95.46,95.42,95.45,6700.0,74.64,74.6635,74.6322,74.6557,6700.0
2011-04-25 13:20:00,95.46,95.46,95.41,95.45,4900.0,74.6635,74.6635,74.6244,74.6557,4900.0
2011-04-25 13:25:00,95.44,95.45,95.43,95.44,4900.0,74.6479,74.6557,74.64,74.6479,4900.0
2011-04-25 13:30:00,95.44,95.47,95.42,95.44,10200.0,74.6479,74.6713,74.6322,74.6479,10200.0
2011-04-25 13:35:00,95.43,95.48,95.43,95.47,6100.0,74.64,74.6791,74.64,74.6713,6100.0
2011-04-25 13:40:00,95.47,95.47,95.43,95.46,8600.0,74.6713,74.6713,74.64,74.6635,8600.0
2011-04-25 13:45:00,95.47,95.54,95.47,95.54,9200.0,74.6713,74.7261,74.6713,74.7261,9200.0
2011-04-25 13:50:00,95.54,95.58,95.45,95.54,20300.0,74.7261,74.7574,74.6557,74.7261,20300.0
2011-04-25 13:55:00,95.53,95.53,95.48,95.51,5400.0,74.7183,74.7183,74.6791,74.7026,5400.0
2011-04-25 14:00:00,95.53,95.59,95.53,95.55,15900.0,74.7183,74.7652,74.7183,74.7339,15900.0
2011-04-25 14:05:00,95.55,95.55,95.48,95.49,10500.0,74.7339,74.7339,74.6791,74.687,10500.0
2011-04-25 14:10:00,95.52,95.52,95.48,95.49,10100.0,74.7104,74.7104,74.6791,74.687,10100.0
2011-04-25 14:15:00,95.5,95.51,95.44,95.44,7900.0,74.6948,74.7026,74.6479,74.6479,7900.0
2011-04-25 14:20:00,95.45,95.52,95.45,95.51,11300.0,74.6557,74.7104,74.6557,74.7026,11300.0
2011-04-25 14:25:00,95.51,95.52,95.45,95.46,7900.0,74.7026,74.7104,74.6557,74.6635,7900.0
2011-04-25 14:30:00,95.46,95.46,95.4,95.42,11000.0,74.6635,74.6635,74.6166,74.6322,11000.0
2011-04-25 14:35:00,95.42,95.42,95.36,95.39,5900.0,74.6322,74.6322,74.5853,74.6088,5900.0
2011-04-25 14:40:00,95.38,95.39,95.38,95.38,10000.0,74.6009,74.6088,74.6009,74.6009,10000.0
2011-04-25 14:45:00,95.38,95.4,95.37,95.38,6800.0,74.6009,74.6166,74.5931,74.6009,6800.0
2011-04-25 14:50:00,95.39,95.39,95.38,95.38,6100.0,74.6088,74.6088,74.6009,74.6009,6100.0
2011-04-25 14:55:00,95.39,95.39,95.37,95.38,9100.0,74.6088,74.6088,74.5931,74.6009,9100.0
2011-04-25 15:00:00,95.37,95.38,95.37,95.38,6500.0,74.5931,74.6009,74.5931,74.6009,6500.0
2011-04-25 15:05:00,95.37,95.37,95.33,95.34,9000.0,74.5931,74.5931,74.5618,74.5696,9000.0
2011-04-25 15:10:00,95.33,95.34,95.23,95.23,12300.0,74.5618,74.5696,74.4836,74.4836,12300.0
2011-04-25 15:15:00,95.24,95.29,95.24,95.29,12100.0,74.4914,74.5305,74.4914,74.5305,12100.0
2011-04-25 15:20:00,95.3,95.34,95.26,95.29,12600.0,74.5384,74.5696,74.5071,74.5305,12600.0
2011-04-25 15:25:00,95.29,95.32,95.28,95.3,7900.0,74.5305,74.554,74.5227,74.5384,7900.0
2011-04-25 15:30:00,95.29,95.31,95.28,95.3,18800.0,74.5305,74.5462,74.5227,74.5384,18800.0
2011-04-25 15:35:00,95.31,95.36,95.31,95.34,12300.0,74.5462,74.5853,74.5462,74.5696,12300.0
2011-04-25 15:40:00,95.34,95.35,95.32,95.32,18200.0,74.5696,74.5775,74.554,74.554,18200.0
2011-04-25 15:45:00,95.33,95.38,95.29,95.35,33100.0,74.5618,74.6009,74.5305,74.5775,33100.0
2011-04-25 15:50:00,95.36,95.36,95.27,95.27,31600.0,74.5853,74.5853,74.5149,74.5149,31600.0
2011-04-25 15:55:00,95.29,95.33,95.24,95.29,45400.0,74.5305,74.5618,74.4914,74.5305,45400.0
2011-04-26 09:30:00,95.98,96.83,95.79,96.59,25400.0,75.0702,75.735,74.9216,75.5473,25400.0
2011-04-26 09:35:00,96.64,96.8,96.54,96.72,18200.0,75.5864,75.7116,75.5082,75.649,18200.0
2011-04-26 09:40:00,96.73,96.73,96.52,96.56,18500.0,75.6568,75.6568,75.4926,75.5239,18500.0
2011-04-26 09:45:00,96.56,96.94,96.54,96.93,35600.0,75.5239,75.8211,75.5082,75.8133,35600.0
2011-04-26 09:50:00,96.94,97.3,96.84,97.25,43400.0,75.8211,76.1026,75.7429,76.0635,43400.0
2011-04-26 09:55:00,97.29,97.29,96.83,96.9,23100.0,76.0948,76.0948,75.735,75.7898,23100.0
2011-04-26 10:00:00,96.9,97.18,96.9,97.13,36100.0,75.7898,76.0088,75.7898,75.9697,36100.0
2011-04-26 10:05:00,97.1,97.17,97.0,97.02,14200.0,75.9462,76.001,75.868,75.8836,14200.0
2011-04-26 10:10:00,97.08,97.32,97.02,97.32,22000.0,75.9306,76.1183,75.8836,76.1183,22000.0
2011-04-26 10:15:00,97.3,97.46,97.29,97.34,14900.0,76.1026,76.2278,76.0948,76.1339,14900.0
2011-04-26 10:20:00,97.36,97.64,97.36,97.58,23200.0,76.1496,76.3686,76.1496,76.3216,23200.0
2011-04-26 10:25:00,97.54,97.7,97.47,97.5,21500.0,76.2904,76.4155,76.2356,76.2591,21500.0
2011-04-26 10:30:00,97.51,97.62,97.51,97.59,5800.0,76.2669,76.3529,76.2669,76.3295,5800.0
2011-04-26 10:35:00,97.65,97.76,97.65,97.72,9100.0,76.3764,76.4624,76.3764,76.4311,9100.0
2011-04-26 10:40:00,97.74,97.86,97.73,97.85,54600.0,76.4468,76.5407,76.439,76.5328,54600.0
2011-04-26 10:45:00,97.83,97.84,97.61,97.62,26200.0,76.5172,76.525,76.3451,76.3529,26200.0
2011-04-26 10:50:00,97.63,97.63,97.41,97.45,42500.0,76.3608,76.3608,76.1887,76.22,42500.0
2011-04-26 10:55:00,97.45,97.45,97.22,97.36,41700.0,76.22,76.22,76.0401,76.1496,41700.0
2011-04-26 11:00:00,97.39,97.78,97.39,97.71,13700.0,76.173,76.4781,76.173,76.4233,13700.0
2011-04-26 11:05:00,97.68,98.03,97.68,97.98,57800.0,76.3999,76.6736,76.3999,76.6345,57800.0
2011-04-26 11:10:00,97.97,98.11,97.97,98.06,29800.0,76.6267,76.7362,76.6267,76.6971,29800.0
2011-04-26 11:15:00,98.06,98.2,98.01,98.17,15800.0,76.6971,76.8066,76.658,76.7831,15800.0
2011-04-26 11:20:00,98.18,98.23,98.03,98.05,24800.0,76.7909,76.83,76.6736,76.6893,24800.0
2011-04-26 11:25:00,98.1,98.15,98.05,98.15,20900.0,76.7284,76.7675,76.6893,76.7675,20900.0
2011-04-26 11:30:00,98.16,98.49,98.15,98.48,41100.0,76.7753,77.0334,76.7675,77.0256,41100.0
2011-04-26 11:35:00,98.51,98.58,98.44,98.53,25000.0,77.049,77.1038,76.9943,77.0647,25000.0
2011-04-26 11:40:00,98.51,98.66,98.51,98.66,19600.0,77.049,77.1664,77.049,77.1664,19600.0
2011-04-26 11:45:00,98.65,99.03,98.65,98.75,35600.0,77.1585,77.4558,77.1585,77.2368,35600.0
2011-04-26 11:50:00,98.75,98.77,98.49,98.59,23300.0,77.2368,77.2524,77.0334,77.1116,23300.0
2011-04-26 11:55:00,98.61,98.87,98.56,98.73,20600.0,77.1273,77.3306,77.0882,77.2211,20600.0
2011-04-26 12:00:00,98.73,98.95,98.65,98.95,23600.0,77.2211,77.3932,77.1585,77.3932,23600.0
2011-04-26 12:05:00,98.91,99.29,98.84,99.07,64200.0,77.3619,77.6591,77.3072,77.487,64200.0
2011-04-26 12:10:00,99.09,99.32,99.08,99.31,18600.0,77.5027,77.6826,77.4949,77.6748,18600.0
2011-04-26 12:15:00,99.34,99.37,99.31,99.36,29100.0,77.6982,77.7217,77.6748,77.7139,29100.0
2011-04-26 12:20:00,99.35,99.4,99.21,99.21,22300.0,77.706,77.7452,77.5965,77.5965,22300.0
2011-04-26 12:25:00,99.23,99.26,98.83,98.89,40700.0,77.6122,77.6357,77.2993,77.3463,40700.0
2011-04-26 12:30:00,98.89,98.9,98.72,98.88,24600.0,77.3463,77.3541,77.2133,77.3384,24600.0
2011-04-26 12:35:00,98.9,98.94,98.88,98.93,18100.0,77.3541,77.3854,77.3384,77.3775,18100.0
2011-04-26 12:40:00,98.92,99.07,98.92,99.04,16900.0,77.3697,77.487,77.3697,77.4636,16900.0
2011-04-26 12:45:00,99.04,99.04,98.8,98.87,19900.0,77.4636,77.4636,77.2759,77.3306,19900.0
2011-04-26 12:50:00,98.89,98.91,98.85,98.9,23700.0,77.3463,77.3619,77.315,77.3541,23700.0
2011-04-26 12:55:00,98.9,98.94,98.87,98.94,16000.0,77.3541,77.3854,77.3306,77.3854,16000.0
2011-04-26 13:00:00,98.94,98.96,98.76,98.76,16900.0,77.3854,77.401,77.2446,77.2446,16900.0
2011-04-26 13:05:00,98.76,98.85,98.73,98.81,11000.0,77.2446,77.315,77.2211,77.2837,11000.0
2011-04-26 13:10:00,98.8,98.92,98.8,98.86,10200.0,77.2759,77.3697,77.2759,77.3228,10200.0
2011-04-26 13:15:00,98.89,98.91,98.81,98.86,15600.0,77.3463,77.3619,77.2837,77.3228,15600.0
2011-04-26 13:20:00,98.86,98.89,98.72,98.72,11700.0,77.3228,77.3463,77.2133,77.2133,11700.0
2011-04-26 13:25:00,98.74,98.77,98.56,98.57,19100.0,77.2289,77.2524,77.0882,77.096,19100.0
2011-04-26 13:30:00,98.57,98.58,98.37,98.37,22200.0,77.096,77.1038,76.9395,76.9395,22200.0
2011-04-26 13:35:00,98.37,98.46,98.37,98.46,15900.0,76.9395,77.0099,76.9395,77.0099,15900.0
2011-04-26 13:40:00,98.42,98.64,98.42,98.52,14600.0,76.9787,77.1507,76.9787,77.0569,14600.0
2011-04-26 13:45:00,98.52,98.52,98.36,98.36,11100.0,77.0569,77.0569,76.9317,76.9317,11100.0
2011-04-26 13:50:00,98.36,98.53,98.35,98.52,12000.0,76.9317,77.0647,76.9239,77.0569,12000.0
2011-04-26 13:55:00,98.5,98.66,98.46,98.6,16000.0,77.0412,77.1664,77.0099,77.1194,16000.0
2011-04-26 14:00:00,98.58,98.58,98.27,98.27,15200.0,77.1038,77.1038,76.8613,76.8613,15200.0
2011-04-26 14:05:00,98.3,98.37,98.29,98.35,11100.0,76.8848,76.9395,76.877,76.9239,11100.0
2011-04-26 14:10:00,98.35,98.52,98.33,98.47,17000.0,76.9239,77.0569,76.9083,77.0178,17000.0
2011-04-26 14:15:00,98.47,98.54,98.43,98.51,16500.0,77.0178,77.0725,76.9865,77.049,16500.0
2011-04-26 14:20:00,98.5,98.53,98.46,98.46,12600.0,77.0412,77.0647,77.0099,77.0099,12600.0
2011-04-26 14:25:00,98.46,98.59,98.42,98.58,16100.0,77.0099,77.1116,76.9787,77.1038,16100.0
2011-04-26 14:30:00,98.59,98.72,98.53,98.72,17700.0,77.1116,77.2133,77.0647,77.2133,17700.0
2011-04-26 14:35:00,98.73,98.81,98.63,98.64,16300.0,77.2211,77.2837,77.1429,77.1507,16300.0
2011-04-26 14:40:00,98.63,98.74,98.56,98.68,16700.0,77.1429,77.2289,77.0882,77.182,16700.0
2011-04-26 14:45:00,98.69,98.69,98.55,98.56,20600.0,77.1898,77.1898,77.0803,77.0882,20600.0
2011-04-26 14:50:00,98.55,98.57,98.34,98.34,28400.0,77.0803,77.096,76.9161,76.9161,28400.0
2011-04-26 14:55:00,98.35,98.37,98.23,98.32,35600.0,76.9239,76.9395,76.83,76.9004,35600.0
2011-04-26 15:00:00,98.31,98.35,98.3,98.33,22900.0,76.8926,76.9239,76.8848,76.9083,22900.0
2011-04-26 15:05:00,98.34,98.34,98.2,98.24,38700.0,76.9161,76.9161,76.8066,76.8379,38700.0
2011-04-26 15:10:00,98.25,98.26,98.18,98.24,29100.0,76.8457,76.8535,76.7909,76.8379,29100.0
2011-04-26 15:15:00,98.24,98.24,98.18,98.18,25100.0,76.8379,76.8379,76.7909,76.7909,25100.0
2011-04-26 15:20:00,98.19,98.19,98.13,98.16,19100.0,76.7988,76.7988,76.7518,76.7753,19100.0
2011-04-26 15:25:00,98.15,98.28,98.15,98.24,18600.0,76.7675,76.8692,76.7675,76.8379,18600.0
2011-04-26 15:30:00,98.25,98.43,98.24,98.39,26800.0,76.8457,76.9865,76.8379,76.9552,26800.0
2011-04-26 15:35:00,98.39,98.4,98.29,98.3,36900.0,76.9552,76.963,76.877,76.8848,36900.0
2011-04-26 15:40:00,98.29,98.35,98.17,98.25,53400.0,76.877,76.9239,76.7831,76.8457,53400.0
2011-04-26 15:45:00,98.25,98.49,98.23,98.44,42200.0,76.8457,77.0334,76.83,76.9943,42200.0
2011-04-26 15:50:00,98.44,98.46,98.39,98.44,45800.0,76.9943,77.0099,76.9552,76.9943,45800.0
2011-04-26 15:55:00,98.43,98.51,98.36,98.5,90900.0,76.9865,77.049,76.9317,77.0412,90900.0
2011-04-27 09:30:00,96.71,96.71,95.33,95.45,150100.0,75.6412,75.6412,74.5618,74.6557,150100.0
2011-04-27 09:35:00,95.39,95.98,95.36,95.52,73700.0,74.6088,75.0702,74.5853,74.7104,73700.0
2011-04-27 09:40:00,95.53,95.62,94.68,94.72,65300.0,74.7183,74.7886,74.0534,74.0847,65300.0
2011-04-27 09:45:00,94.68,95.19,94.53,94.85,116100.0,74.0534,74.4523,73.9361,74.1864,116100.0
2011-04-27 09:50:00,94.82,94.85,94.1,94.38,74600.0,74.1629,74.1864,73.5998,73.8188,74600.0
2011-04-27 09:55:00,94.29,94.36,93.61,93.75,119200.0,73.7484,73.8031,73.2165,73.326,119200.0
2011-04-27 10:00:00,93.76,93.91,93.54,93.54,92500.0,73.3339,73.4512,73.1618,73.1618,92500.0
2011-04-27 10:05:00,93.54,93.58,93.05,93.23,105500.0,73.1618,73.1931,72.7785,72.9193,105500.0
2011-04-27 10:10:00,93.22,93.25,92.28,92.28,101100.0,72.9115,72.935,72.1763,72.1763,101100.0
2011-04-27 10:15:00,92.28,92.79,92.15,92.55,193500.0,72.1763,72.5752,72.0746,72.3875,193500.0
2011-04-27 10:20:00,92.6,93.05,92.5,92.65,88300.0,72.4266,72.7785,72.3484,72.4657,88300.0
2011-04-27 10:25:00,92.65,92.93,92.6,92.73,61600.0,72.4657,72.6847,72.4266,72.5282,61600.0
2011-04-27 10:30:00,92.7,92.98,92.69,92.72,56300.0,72.5048,72.7238,72.497,72.5204,56300.0
2011-04-27 10:35:00,92.71,92.95,92.62,92.88,48900.0,72.5126,72.7003,72.4422,72.6456,48900.0
2011-04-27 10:40:00,92.91,93.4,92.91,93.32,111400.0,72.669,73.0523,72.669,72.9897,111400.0
2011-04-27 10:45:00,93.34,93.46,92.99,93.25,112800.0,73.0054,73.0992,72.7316,72.935,112800.0
2011-04-27 10:50:00,93.25,93.31,92.72,92.83,52300.0,72.935,72.9819,72.5204,72.6065,52300.0
2011-04-27 10:55:00,92.77,92.83,92.56,92.63,28400.0,72.5595,72.6065,72.3953,72.45,28400.0
2011-04-27 11:00:00,92.61,92.87,92.61,92.84,23800.0,72.4344,72.6377,72.4344,72.6143,23800.0
2011-04-27 11:05:00,92.84,93.18,92.7,93.1,50100.0,72.6143,72.8802,72.5048,72.8176,50100.0
2011-04-27 11:10:00,93.11,93.18,93.03,93.15,36400.0,72.8255,72.8802,72.7629,72.8568,36400.0
2011-04-27 11:15:00,93.13,93.16,92.95,93.15,34600.0,72.8411,72.8646,72.7003,72.8568,34600.0
2011-04-27 11:20:00,93.15,93.48,93.15,93.42,31800.0,72.8568,73.1149,72.8568,73.0679,31800.0
2011-04-27 11:25:00,93.41,94.08,93.41,93.97,81000.0,73.0601,73.5841,73.0601,73.4981,81000.0
2011-04-27 11:30:00,93.97,94.02,93.73,93.85,80600.0,73.4981,73.5372,73.3104,73.4043,80600.0
2011-04-27 11:35:00,93.85,93.95,93.85,93.94,33900.0,73.4043,73.4825,73.4043,73.4746,33900.0
2011-04-27 11:40:00,93.89,94.04,93.89,93.96,37400.0,73.4355,73.5529,73.4355,73.4903,37400.0
2011-04-27 11:45:00,93.9,94.23,93.9,94.21,41000.0,73.4434,73.7015,73.4434,73.6858,41000.0
2011-04-27 11:50:00,94.23,94.76,94.23,94.66,79300.0,73.7015,74.116,73.7015,74.0378,79300.0
2011-04-27 11:55:00,94.64,94.93,94.45,94.87,79600.0,74.0221,74.249,73.8735,74.202,79600.0
2011-04-27 12:00:00,94.9,95.04,94.46,94.55,143600.0,74.2255,74.335,73.8814,73.9518,143600.0
2011-04-27 12:05:00,94.51,94.51,93.92,93.97,33600.0,73.9205,73.9205,73.459,73.4981,33600.0
2011-04-27 12:10:00,94.0,94.21,93.79,93.95,22600.0,73.5216,73.6858,73.3573,73.4825,22600.0
2011-04-27 12:15:00,93.88,94.0,93.83,94.0,20400.0,73.4277,73.5216,73.3886,73.5216,20400.0
2011-04-27 12:20:00,93.99,94.01,93.75,93.81,14100.0,73.5138,73.5294,73.326,73.373,14100.0
2011-04-27 12:25:00,93.83,93.91,93.5,93.64,112000.0,73.3886,73.4512,73.1305,73.24,112000.0
2011-04-27 12:30:00,93.67,93.69,93.2,93.21,29900.0,73.2635,73.2791,72.8959,72.9037,29900.0
2011-04-27 12:35:00,93.22,93.34,93.13,93.28,38500.0,72.9115,73.0054,72.8411,72.9584,38500.0
2011-04-27 12:40:00,93.23,93.4,93.01,93.1,40400.0,72.9193,73.0523,72.7472,72.8176,40400.0
2011-04-27 12:45:00,93.04,93.12,92.96,93.0,44100.0,72.7707,72.8333,72.7081,72.7394,44100.0
2011-04-27 12:50:00,93.0,93.42,92.95,93.36,42400.0,72.7394,73.0679,72.7003,73.021,42400.0
2011-04-27 12:55:00,93.36,93.75,93.24,93.44,57600.0,73.021,73.326,72.9271,73.0836,57600.0
2011-04-27 13:00:00,93.43,93.73,93.22,93.66,36700.0,73.0758,73.3104,72.9115,73.2556,36700.0
2011-04-27 13:05:00,93.66,93.66,93.41,93.55,29400.0,73.2556,73.2556,73.0601,73.1696,29400.0
2011-04-27 13:10:00,93.57,93.69,93.57,93.67,23500.0,73.1853,73.2791,73.1853,73.2635,23500.0
2011-04-27 13:15:00,93.69,93.91,93.68,93.83,80100.0,73.2791,73.4512,73.2713,73.3886,80100.0
2011-04-27 13:20:00,93.84,93.92,93.84,93.9,27200.0,73.3964,73.459,73.3964,73.4434,27200.0
2011-04-27 13:25:00,93.9,94.0,93.89,93.99,56300.0,73.4434,73.5216,73.4355,73.5138,56300.0
2011-04-27 13:30:00,94.0,94.03,93.89,94.0,106700.0,73.5216,73.545,73.4355,73.5216,106700.0
2011-04-27 13:35:00,94.0,94.0,93.89,93.93,39000.0,73.5216,73.5216,73.4355,73.4668,39000.0
2011-04-27 13:40:00,93.93,93.93,93.69,93.85,33600.0,73.4668,73.4668,73.2791,73.4043,33600.0
2011-04-27 13:45:00,93.85,93.92,93.82,93.9,26400.0,73.4043,73.459,73.3808,73.4434,26400.0
2011-04-27 13:50:00,93.87,93.89,93.62,93.62,31300.0,73.4199,73.4355,73.2244,73.2244,31300.0
2011-04-27 13:55:00,93.63,93.74,93.57,93.68,32300.0,73.2322,73.3182,73.1853,73.2713,32300.0
2011-04-27 14:00:00,93.67,93.78,93.5,93.5,32100.0,73.2635,73.3495,73.1305,73.1305,32100.0
2011-04-27 14:05:00,93.5,93.52,93.5,93.52,29900.0,73.1305,73.1461,73.1305,73.1461,29900.0
2011-04-27 14:10:00,93.52,93.59,93.5,93.55,34300.0,73.1461,73.2009,73.1305,73.1696,34300.0
2011-04-27 14:15:00,93.55,93.68,93.5,93.5,49700.0,73.1696,73.2713,73.1305,73.1305,49700.0
2011-04-27 14:20:00,93.5,93.5,93.0,93.0,27300.0,73.1305,73.1305,72.7394,72.7394,27300.0
2011-04-27 14:25:00,92.98,93.03,92.78,92.87,40000.0,72.7238,72.7629,72.5674,72.6377,40000.0
2011-04-27 14:30:00,92.86,93.22,92.83,93.22,45600.0,72.6299,72.9115,72.6065,72.9115,45600.0
2011-04-27 14:35:00,93.21,93.22,92.92,92.98,35800.0,72.9037,72.9115,72.6769,72.7238,35800.0
2011-04-27 14:40:00,92.98,93.0,92.85,92.92,34600.0,72.7238,72.7394,72.6221,72.6769,34600.0
2011-04-27 14:45:00,92.92,92.92,92.71,92.74,34000.0,72.6769,72.6769,72.5126,72.5361,34000.0
2011-04-27 14:50:00,92.74,92.86,92.61,92.85,46000.0,72.5361,72.6299,72.4344,72.6221,46000.0
2011-04-27 14:55:00,92.86,93.04,92.8,93.02,41700.0,72.6299,72.7707,72.583,72.7551,41700.0
2011-04-27 15:00:00,93.04,93.28,93.04,93.25,38100.0,72.7707,72.9584,72.7707,72.935,38100.0
2011-04-27 15:05:00,93.26,93.26,93.14,93.19,31600.0,72.9428,72.9428,72.8489,72.888,31600.0
2011-04-27 15:10:00,93.2,93.21,93.15,93.19,22300.0,72.8959,72.9037,72.8568,72.888,22300.0
2011-04-27 15:15:00,93.18,93.18,93.0,93.05,41100.0,72.8802,72.8802,72.7394,72.7785,41100.0
2011-04-27 15:20:00,93.04,93.06,92.88,92.89,32000.0,72.7707,72.7864,72.6456,72.6534,32000.0
2011-04-27 15:25:00,92.87,92.93,92.8,92.81,29000.0,72.6377,72.6847,72.583,72.5908,29000.0
2011-04-27 15:30:00,92.82,93.12,92.76,93.12,52600.0,72.5986,72.8333,72.5517,72.8333,52600.0
2011-04-27 15:35:00,93.12,93.59,93.11,93.57,79400.0,72.8333,73.2009,72.8255,73.1853,79400.0
2011-04-27 15:40:00,93.57,93.67,93.48,93.61,129500.0,73.1853,73.2635,73.1149,73.2165,129500.0
2011-04-27 15:45:00,93.59,93.63,93.53,93.6,69900.0,73.2009,73.2322,73.154,73.2087,69900.0
2011-04-27 15:50:00,93.6,93.71,93.6,93.7,101800.0,73.2087,73.2948,73.2087,73.2869,101800.0
2011-04-27 15:55:00,93.7,93.71,93.43,93.49,118600.0,73.2869,73.2948,73.0758,73.1227,118600.0
2011-04-28 09:30:00,94.58,94.67,93.65,93.65,78400.0,73.9752,74.0456,73.2478,73.2478,78400.0
2011-04-28 09:35:00,93.64,93.68,92.96,93.15,60900.0,73.24,73.2713,72.7081,72.8568,60900.0
2011-04-28 09:40:00,93.14,93.61,93.14,93.37,25600.0,72.8489,73.2165,72.8489,73.0288,25600.0
2011-04-28 09:45:00,93.34,93.38,93.09,93.35,31600.0,73.0054,73.0366,72.8098,73.0132,31600.0
2011-04-28 09:50:00,93.34,93.34,93.0,93.13,26700.0,73.0054,73.0054,72.7394,72.8411,26700.0
2011-04-28 09:55:00,93.12,93.64,93.07,93.64,60800.0,72.8333,73.24,72.7942,73.24,60800.0
2011-04-28 10:00:00,93.64,94.0,93.56,93.97,23300.0,73.24,73.5216,73.1774,73.4981,23300.0
2011-04-28 10:05:00,93.95,94.38,93.95,94.21,69000.0,73.4825,73.8188,73.4825,73.6858,69000.0
2011-04-28 10:10:00,94.21,94.29,94.13,94.23,42800.0,73.6858,73.7484,73.6233,73.7015,42800.0
2011-04-28 10:15:00,94.2,94.24,94.0,94.11,37200.0,73.678,73.7093,73.5216,73.6076,37200.0
2011-04-28 10:20:00,94.11,94.25,94.0,94.01,43500.0,73.6076,73.7171,73.5216,73.5294,43500.0
2011-04-28 10:25:00,94.0,94.18,94.0,94.16,33600.0,73.5216,73.6624,73.5216,73.6467,33600.0
2011-04-28 10:30:00,94.17,94.27,94.1,94.1,26200.0,73.6545,73.7328,73.5998,73.5998,26200.0
2011-04-28 10:35:00,94.09,94.16,93.94,94.01,23300.0,73.592,73.6467,73.4746,73.5294,23300.0
2011-04-28 10:40:00,94.01,94.08,93.88,93.99,18500.0,73.5294,73.5841,73.4277,73.5138,18500.0
2011-04-28 10:45:00,94.04,94.11,94.01,94.01,15700.0,73.5529,73.6076,73.5294,73.5294,15700.0
2011-04-28 10:50:00,94.0,94.04,93.51,93.65,58600.0,73.5216,73.5529,73.1383,73.2478,58600.0
2011-04-28 10:55:00,93.67,94.03,93.66,94.0,19500.0,73.2635,73.545,73.2556,73.5216,19500.0
2011-04-28 11:00:00,94.0,94.21,94.0,94.13,16000.0,73.5216,73.6858,73.5216,73.6233,16000.0
2011-04-28 11:05:00,94.13,94.3,94.11,94.21,55600.0,73.6233,73.7562,73.6076,73.6858,55600.0
2011-04-28 11:10:00,94.21,94.25,94.0,94.05,14800.0,73.6858,73.7171,73.5216,73.5607,14800.0
2011-04-28 11:15:00,94.05,94.06,93.92,94.02,22400.0,73.5607,73.5685,73.459,73.5372,22400.0
2011-04-28 11:20:00,94.02,94.19,94.01,94.15,11800.0,73.5372,73.6702,73.5294,73.6389,11800.0
2011-04-28 11:25:00,94.19,94.3,94.15,94.23,13900.0,73.6702,73.7562,73.6389,73.7015,13900.0
2011-04-28 11:30:00,94.23,94.35,94.23,94.35,18900.0,73.7015,73.7953,73.7015,73.7953,18900.0
2011-04-28 11:35:00,94.34,94.4,94.29,94.31,20500.0,73.7875,73.8344,73.7484,73.764,20500.0
2011-04-28 11:40:00,94.31,94.35,94.07,94.07,28500.0,73.764,73.7953,73.5763,73.5763,28500.0
2011-04-28 11:45:00,94.08,94.2,94.08,94.08,20000.0,73.5841,73.678,73.5841,73.5841,20000.0
2011-04-28 11:50:00,94.1,94.17,94.05,94.11,28200.0,73.5998,73.6545,73.5607,73.6076,28200.0
2011-04-28 11:55:00,94.11,94.2,94.07,94.07,14300.0,73.6076,73.678,73.5763,73.5763,14300.0
2011-04-28 12:00:00,94.07,94.07,93.92,93.96,12400.0,73.5763,73.5763,73.459,73.4903,12400.0
2011-04-28 12:05:00,93.97,94.05,93.95,94.05,47400.0,73.4981,73.5607,73.4825,73.5607,47400.0
2011-04-28 12:10:00,94.05,94.2,94.04,94.16,19000.0,73.5607,73.678,73.5529,73.6467,19000.0
2011-04-28 12:15:00,94.16,94.17,94.06,94.09,20000.0,73.6467,73.6545,73.5685,73.592,20000.0
2011-04-28 12:20:00,94.09,94.14,94.02,94.03,16100.0,73.592,73.6311,73.5372,73.545,16100.0
2011-04-28 12:25:00,94.05,94.2,94.01,94.2,19900.0,73.5607,73.678,73.5294,73.678,19900.0
2011-04-28 12:30:00,94.19,94.2,94.14,94.19,21100.0,73.6702,73.678,73.6311,73.6702,21100.0
2011-04-28 12:35:00,94.19,94.2,94.09,94.14,10300.0,73.6702,73.678,73.592,73.6311,10300.0
2011-04-28 12:40:00,94.15,94.18,94.04,94.07,11800.0,73.6389,73.6624,73.5529,73.5763,11800.0
2011-04-28 12:45:00,94.07,94.11,93.98,94.09,23200.0,73.5763,73.6076,73.5059,73.592,23200.0
2011-04-28 12:50:00,94.09,94.2,94.08,94.2,41900.0,73.592,73.678,73.5841,73.678,41900.0
2011-04-28 12:55:00,94.2,94.4,94.2,94.33,35100.0,73.678,73.8344,73.678,73.7797,35100.0
2011-04-28 13:00:00,94.32,94.33,94.14,94.24,17700.0,73.7719,73.7797,73.6311,73.7093,17700.0
2011-04-28 13:05:00,94.27,94.27,94.0,94.03,9100.0,73.7328,73.7328,73.5216,73.545,9100.0
2011-04-28 13:10:00,94.05,94.05,93.97,94.03,14100.0,73.5607,73.5607,73.4981,73.545,14100.0
2011-04-28 13:15:00,94.05,94.05,93.97,94.0,5800.0,73.5607,73.5607,73.4981,73.5216,5800.0
2011-04-28 13:20:00,94.02,94.04,93.93,93.96,18300.0,73.5372,73.5529,73.4668,73.4903,18300.0
2011-04-28 13:25:00,93.95,94.03,93.89,94.03,14600.0,73.4825,73.545,73.4355,73.545,14600.0
2011-04-28 13:30:00,94.01,94.04,93.97,94.01,10900.0,73.5294,73.5529,73.4981,73.5294,10900.0
2011-04-28 13:35:00,94.03,94.03,93.91,94.01,12500.0,73.545,73.545,73.4512,73.5294,12500.0
2011-04-28 13:40:00,94.01,94.12,93.97,94.09,6400.0,73.5294,73.6154,73.4981,73.592,6400.0
2011-04-28 13:45:00,94.12,94.16,94.11,94.15,7500.0,73.6154,73.6467,73.6076,73.6389,7500.0
2011-04-28 13:50:00,94.15,94.2,94.12,94.13,8800.0,73.6389,73.678,73.6154,73.6233,8800.0
2011-04-28 13:55:00,94.14,94.29,94.13,94.27,10800.0,73.6311,73.7484,73.6233,73.7328,10800.0
2011-04-28 14:00:00,94.27,94.32,94.17,94.17,23800.0,73.7328,73.7719,73.6545,73.6545,23800.0
2011-04-28 14:05:00,94.22,94.22,94.12,94.12,5000.0,73.6936,73.6936,73.6154,73.6154,5000.0
2011-04-28 14:10:00,94.11,94.11,94.01,94.03,7300.0,73.6076,73.6076,73.5294,73.545,7300.0
2011-04-28 14:15:00,94.02,94.13,94.02,94.11,12900.0,73.5372,73.6233,73.5372,73.6076,12900.0
2011-04-28 14:20:00,94.11,94.11,94.03,94.08,10600.0,73.6076,73.6076,73.545,73.5841,10600.0
2011-04-28 14:25:00,94.07,94.08,93.98,94.0,19200.0,73.5763,73.5841,73.5059,73.5216,19200.0
2011-04-28 14:30:00,94.0,94.07,94.0,94.06,13600.0,73.5216,73.5763,73.5216,73.5685,13600.0
2011-04-28 14:35:00,94.05,94.07,94.0,94.0,13400.0,73.5607,73.5763,73.5216,73.5216,13400.0
2011-04-28 14:40:00,94.02,94.03,93.95,93.95,45000.0,73.5372,73.545,73.4825,73.4825,45000.0
2011-04-28 14:45:00,93.95,93.97,93.87,93.89,25200.0,73.4825,73.4981,73.4199,73.4355,25200.0
2011-04-28 14:50:00,93.9,94.02,93.83,94.01,34400.0,73.4434,73.5372,73.3886,73.5294,34400.0
2011-04-28 14:55:00,94.0,94.02,93.88,93.88,20800.0,73.5216,73.5372,73.4277,73.4277,20800.0
2011-04-28 15:00:00,93.88,93.89,93.76,93.76,20400.0,73.4277,73.4355,73.3339,73.3339,20400.0
2011-04-28 15:05:00,93.75,93.77,93.71,93.75,33700.0,73.326,73.3417,73.2948,73.326,33700.0
2011-04-28 15:10:00,93.74,93.9,93.73,93.88,23600.0,73.3182,73.4434,73.3104,73.4277,23600.0
2011-04-28 15:15:00,93.89,93.93,93.85,93.85,22400.0,73.4355,73.4668,73.4043,73.4043,22400.0
2011-04-28 15:20:00,93.86,93.89,93.73,93.75,20700.0,73.4121,73.4355,73.3104,73.326,20700.0
2011-04-28 15:25:00,93.75,93.81,93.72,93.79,24800.0,73.326,73.373,73.3026,73.3573,24800.0
2011-04-28 15:30:00,93.79,94.06,93.79,94.04,43300.0,73.3573,73.5685,73.3573,73.5529,43300.0
2011-04-28 15:35:00,94.04,94.09,94.0,94.01,30800.0,73.5529,73.592,73.5216,73.5294,30800.0
2011-04-28 15:40:00,94.01,94.16,93.99,94.09,33000.0,73.5294,73.6467,73.5138,73.592,33000.0
2011-04-28 15:45:00,94.09,94.14,93.96,93.96,39700.0,73.592,73.6311,73.4903,73.4903,39700.0
2011-04-28 15:50:00,93.96,94.03,93.95,94.0,59300.0,73.4903,73.545,73.4825,73.5216,59300.0
2011-04-28 15:55:00,94.0,94.14,93.91,94.11,97000.0,73.5216,73.6311,73.4512,73.6076,97000.0
2011-04-29 09:30:00,94.47,94.58,94.34,94.54,17200.0,73.8892,73.9752,73.7875,73.9439,17200.0
2011-04-29 09:35:00,94.6,94.75,94.58,94.6,12100.0,73.9909,74.1082,73.9752,73.9909,12100.0
2011-04-29 09:40:00,94.62,95.04,94.62,95.04,40400.0,74.0065,74.335,74.0065,74.335,40400.0
2011-04-29 09:45:00,95.03,95.09,94.75,94.75,30500.0,74.3272,74.3741,74.1082,74.1082,30500.0
2011-04-29 09:50:00,94.78,94.87,94.67,94.79,22300.0,74.1316,74.202,74.0456,74.1395,22300.0
2011-04-29 09:55:00,94.81,94.89,94.73,94.79,48700.0,74.1551,74.2177,74.0925,74.1395,48700.0
2011-04-29 10:00:00,94.79,94.86,94.54,94.56,40900.0,74.1395,74.1942,73.9439,73.9596,40900.0
2011-04-29 10:05:00,94.58,94.72,94.55,94.65,53300.0,73.9752,74.0847,73.9518,74.03,53300.0
2011-04-29 10:10:00,94.65,94.76,94.64,94.74,30900.0,74.03,74.116,74.0221,74.1004,30900.0
2011-04-29 10:15:00,94.75,94.78,94.68,94.72,36700.0,74.1082,74.1316,74.0534,74.0847,36700.0
2011-04-29 10:20:00,94.75,94.88,94.69,94.8,29400.0,74.1082,74.2099,74.0613,74.1473,29400.0
2011-04-29 10:25:00,94.81,95.06,94.8,94.95,43500.0,74.1551,74.3506,74.1473,74.2646,43500.0
2011-04-29 10:30:00,94.97,95.04,94.92,95.0,16700.0,74.2803,74.335,74.2411,74.3037,16700.0
2011-04-29 10:35:00,95.0,95.08,94.95,95.03,15300.0,74.3037,74.3663,74.2646,74.3272,15300.0
2011-04-29 10:40:00,95.02,95.05,94.94,95.05,19800.0,74.3194,74.3428,74.2568,74.3428,19800.0
2011-04-29 10:45:00,95.03,95.25,95.02,95.15,15200.0,74.3272,74.4993,74.3194,74.421,15200.0
2011-04-29 10:50:00,95.16,95.19,95.02,95.06,17600.0,74.4289,74.4523,74.3194,74.3506,17600.0
2011-04-29 10:55:00,95.08,95.11,94.99,94.99,9800.0,74.3663,74.3898,74.2959,74.2959,9800.0
2011-04-29 11:00:00,94.99,95.16,94.91,94.92,31900.0,74.2959,74.4289,74.2333,74.2411,31900.0
2011-04-29 11:05:00,94.95,95.09,94.93,95.02,8200.0,74.2646,74.3741,74.249,74.3194,8200.0
2011-04-29 11:10:00,95.0,95.03,94.95,94.98,7000.0,74.3037,74.3272,74.2646,74.2881,7000.0
2011-04-29 11:15:00,94.99,94.99,94.76,94.77,21600.0,74.2959,74.2959,74.116,74.1238,21600.0
2011-04-29 11:20:00,94.77,94.86,94.71,94.74,11100.0,74.1238,74.1942,74.0769,74.1004,11100.0
2011-04-29 11:25:00,94.74,94.76,94.65,94.76,8700.0,74.1004,74.116,74.03,74.116,8700.0
2011-04-29 11:30:00,94.73,94.8,94.66,94.8,16900.0,74.0925,74.1473,74.0378,74.1473,16900.0
2011-04-29 11:35:00,94.8,94.8,94.65,94.75,19900.0,74.1473,74.1473,74.03,74.1082,19900.0
2011-04-29 11:40:00,94.77,94.94,94.77,94.94,4000.0,74.1238,74.2568,74.1238,74.2568,4000.0
2011-04-29 11:45:00,94.95,95.01,94.91,95.01,6000.0,74.2646,74.3115,74.2333,74.3115,6000.0
2011-04-29 11:50:00,95.02,95.03,94.89,94.92,11300.0,74.3194,74.3272,74.2177,74.2411,11300.0
2011-04-29 11:55:00,94.9,94.92,94.75,94.76,10100.0,74.2255,74.2411,74.1082,74.116,10100.0
2011-04-29 12:00:00,94.77,94.79,94.7,94.74,23900.0,74.1238,74.1395,74.0691,74.1004,23900.0
2011-04-29 12:05:00,94.74,94.79,94.74,94.76,4800.0,74.1004,74.1395,74.1004,74.116,4800.0
2011-04-29 12:10:00,94.75,94.89,94.73,94.85,6900.0,74.1082,74.2177,74.0925,74.1864,6900.0
2011-04-29 12:15:00,94.86,94.9,94.76,94.79,16000.0,74.1942,74.2255,74.116,74.1395,16000.0
2011-04-29 12:20:00,94.79,94.79,94.72,94.73,6900.0,74.1395,74.1395,74.0847,74.0925,6900.0
2011-04-29 12:25:00,94.71,94.77,94.64,94.73,9100.0,74.0769,74.1238,74.0221,74.0925,9100.0
2011-04-29 12:30:00,94.8,94.85,94.73,94.85,5200.0,74.1473,74.1864,74.0925,74.1864,5200.0
2011-04-29 12:35:00,94.85,94.87,94.75,94.77,4100.0,74.1864,74.202,74.1082,74.1238,4100.0
2011-04-29 12:40:00,94.77,94.86,94.75,94.84,4500.0,74.1238,74.1942,74.1082,74.1786,4500.0
2011-04-29 12:45:00,94.84,94.84,94.77,94.81,5200.0,74.1786,74.1786,74.1238,74.1551,5200.0
2011-04-29 12:50:00,94.8,94.82,94.75,94.78,8000.0,74.1473,74.1629,74.1082,74.1316,8000.0
2011-04-29 12:55:00,94.8,94.8,94.76,94.76,3100.0,74.1473,74.1473,74.116,74.116,3100.0
2011-04-29 13:00:00,94.79,94.83,94.76,94.82,12100.0,74.1395,74.1708,74.116,74.1629,12100.0
2011-04-29 13:05:00,94.85,94.85,94.73,94.73,10500.0,74.1864,74.1864,74.0925,74.0925,10500.0
2011-04-29 13:10:00,94.73,94.74,94.69,94.7,5900.0,74.0925,74.1004,74.0613,74.0691,5900.0
2011-04-29 13:15:00,94.71,94.73,94.68,94.7,4900.0,74.0769,74.0925,74.0534,74.0691,4900.0
2011-04-29 13:20:00,94.7,94.7,94.69,94.7,4200.0,74.0691,74.0691,74.0613,74.0691,4200.0
2011-04-29 13:25:00,94.7,94.73,94.68,94.68,6600.0,74.0691,74.0925,74.0534,74.0534,6600.0
2011-04-29 13:30:00,94.7,94.7,94.61,94.67,15200.0,74.0691,74.0691,73.9987,74.0456,15200.0
2011-04-29 13:35:00,94.68,94.68,94.65,94.66,4300.0,74.0534,74.0534,74.03,74.0378,4300.0
2011-04-29 13:40:00,94.66,94.67,94.65,94.65,3100.0,74.0378,74.0456,74.03,74.03,3100.0
2011-04-29 13:45:00,94.67,94.69,94.65,94.66,4000.0,74.0456,74.0613,74.03,74.0378,4000.0
2011-04-29 13:50:00,94.66,94.67,94.58,94.59,8100.0,74.0378,74.0456,73.9752,73.983,8100.0
2011-04-29 13:55:00,94.59,94.62,94.51,94.51,8200.0,73.983,74.0065,73.9205,73.9205,8200.0
2011-04-29 14:00:00,94.57,94.57,94.5,94.53,7500.0,73.9674,73.9674,73.9126,73.9361,7500.0
2011-04-29 14:05:00,94.54,94.56,94.5,94.52,6600.0,73.9439,73.9596,73.9126,73.9283,6600.0
2011-04-29 14:10:00,94.52,94.53,94.48,94.5,6700.0,73.9283,73.9361,73.897,73.9126,6700.0
2011-04-29 14:15:00,94.48,94.53,94.46,94.52,30500.0,73.897,73.9361,73.8814,73.9283,30500.0
2011-04-29 14:20:00,94.52,94.54,94.5,94.53,11800.0,73.9283,73.9439,73.9126,73.9361,11800.0
2011-04-29 14:25:00,94.53,94.59,94.5,94.54,12500.0,73.9361,73.983,73.9126,73.9439,12500.0
2011-04-29 14:30:00,94.54,94.56,94.52,94.55,16900.0,73.9439,73.9596,73.9283,73.9518,16900.0
2011-04-29 14:35:00,94.54,94.56,94.51,94.56,9400.0,73.9439,73.9596,73.9205,73.9596,9400.0
2011-04-29 14:40:00,94.56,94.6,94.5,94.56,12900.0,73.9596,73.9909,73.9126,73.9596,12900.0
2011-04-29 14:45:00,94.55,94.58,94.53,94.56,7400.0,73.9518,73.9752,73.9361,73.9596,7400.0
2011-04-29 14:50:00,94.55,94.58,94.5,94.55,26700.0,73.9518,73.9752,73.9126,73.9518,26700.0
2011-04-29 14:55:00,94.55,94.55,94.43,94.44,14500.0,73.9518,73.9518,73.8579,73.8657,14500.0
2011-04-29 15:00:00,94.43,94.48,94.33,94.47,23000.0,73.8579,73.897,73.7797,73.8892,23000.0
2011-04-29 15:05:00,94.47,94.48,94.42,94.46,16700.0,73.8892,73.897,73.8501,73.8814,16700.0
2011-04-29 15:10:00,94.45,94.46,94.42,94.43,56100.0,73.8735,73.8814,73.8501,73.8579,56100.0
2011-04-29 15:15:00,94.45,94.45,94.36,94.4,27300.0,73.8735,73.8735,73.8031,73.8344,27300.0
2011-04-29 15:20:00,94.4,94.44,94.38,94.39,10200.0,73.8344,73.8657,73.8188,73.8266,10200.0
2011-04-29 15:25:00,94.4,94.43,94.39,94.42,17300.0,73.8344,73.8579,73.8266,73.8501,17300.0
2011-04-29 15:30:00,94.42,94.43,94.38,94.4,27400.0,73.8501,73.8579,73.8188,73.8344,27400.0
2011-04-29 15:35:00,94.41,94.48,94.37,94.39,40100.0,73.8423,73.897,73.811,73.8266,40100.0
2011-04-29 15:40:00,94.4,94.41,94.3,94.3,27400.0,73.8344,73.8423,73.7562,73.7562,27400.0
2011-04-29 15:45:00,94.31,94.4,94.24,94.31,71900.0,73.764,73.8344,73.7093,73.764,71900.0
2011-04-29 15:50:00,94.32,94.36,94.26,94.28,43300.0,73.7719,73.8031,73.7249,73.7406,43300.0
2011-04-29 15:55:00,94.3,94.38,94.24,94.32,125100.0,73.7562,73.8188,73.7093,73.7719,125100.0
2011-05-02 09:30:00,94.79,95.01,94.79,94.98,43000.0,74.1395,74.3115,74.1395,74.2881,43000.0
2011-05-02 09:35:00,94.98,95.0,94.75,94.94,27400.0,74.2881,74.3037,74.1082,74.2568,27400.0
2011-05-02 09:40:00,94.94,94.96,94.76,94.82,33600.0,74.2568,74.2724,74.116,74.1629,33600.0
2011-05-02 09:45:00,94.82,94.86,94.6,94.61,27200.0,74.1629,74.1942,73.9909,73.9987,27200.0
2011-05-02 09:50:00,94.63,94.66,94.43,94.5,19400.0,74.0143,74.0378,73.8579,73.9126,19400.0
2011-05-02 09:55:00,94.5,94.51,94.25,94.36,35100.0,73.9126,73.9205,73.7171,73.8031,35100.0
2011-05-02 10:00:00,94.42,94.67,94.42,94.53,36400.0,73.8501,74.0456,73.8501,73.9361,36400.0
2011-05-02 10:05:00,94.51,94.51,94.37,94.51,36100.0,73.9205,73.9205,73.811,73.9205,36100.0
2011-05-02 10:10:00,94.48,94.81,94.48,94.8,18400.0,73.897,74.1551,73.897,74.1473,18400.0
2011-05-02 10:15:00,94.8,94.85,94.62,94.85,13300.0,74.1473,74.1864,74.0065,74.1864,13300.0
2011-05-02 10:20:00,94.82,95.0,94.82,95.0,22900.0,74.1629,74.3037,74.1629,74.3037,22900.0
2011-05-02 10:25:00,95.0,95.24,94.98,95.22,25000.0,74.3037,74.4914,74.2881,74.4758,25000.0
2011-05-02 10:30:00,95.22,95.24,95.15,95.15,21300.0,74.4758,74.4914,74.421,74.421,21300.0
2011-05-02 10:35:00,95.13,95.15,95.05,95.06,7200.0,74.4054,74.421,74.3428,74.3506,7200.0
2011-05-02 10:40:00,95.06,95.2,95.03,95.2,11300.0,74.3506,74.4601,74.3272,74.4601,11300.0
2011-05-02 10:45:00,95.19,95.2,94.99,95.0,27500.0,74.4523,74.4601,74.2959,74.3037,27500.0
2011-05-02 10:50:00,94.99,95.0,94.86,95.0,8400.0,74.2959,74.3037,74.1942,74.3037,8400.0
2011-05-02 10:55:00,95.0,95.0,94.89,94.97,4700.0,74.3037,74.3037,74.2177,74.2803,4700.0
2011-05-02 11:00:00,94.98,95.0,94.81,94.81,8800.0,74.2881,74.3037,74.1551,74.1551,8800.0
2011-05-02 11:05:00,94.82,94.86,94.74,94.77,21800.0,74.1629,74.1942,74.1004,74.1238,21800.0
2011-05-02 11:10:00,94.77,94.9,94.72,94.89,10500.0,74.1238,74.2255,74.0847,74.2177,10500.0
2011-05-02 11:15:00,94.89,94.92,94.8,94.8,13000.0,74.2177,74.2411,74.1473,74.1473,13000.0
2011-05-02 11:20:00,94.83,94.84,94.63,94.64,23600.0,74.1708,74.1786,74.0143,74.0221,23600.0
2011-05-02 11:25:00,94.64,94.68,94.56,94.61,11600.0,74.0221,74.0534,73.9596,73.9987,11600.0
2011-05-02 11:30:00,94.6,94.6,94.49,94.51,11800.0,73.9909,73.9909,73.9048,73.9205,11800.0
2011-05-02 11:35:00,94.52,94.57,94.47,94.51,12400.0,73.9283,73.9674,73.8892,73.9205,12400.0
2011-05-02 11:40:00,94.5,94.53,94.46,94.48,12000.0,73.9126,73.9361,73.8814,73.897,12000.0
2011-05-02 11:45:00,94.52,94.52,94.23,94.23,18500.0,73.9283,73.9283,73.7015,73.7015,18500.0
2011-05-02 11:50:00,94.2,94.32,94.2,94.29,9700.0,73.678,73.7719,73.678,73.7484,9700.0
2011-05-02 11:55:00,94.28,94.36,94.28,94.36,7500.0,73.7406,73.8031,73.7406,73.8031,7500.0
2011-05-02 12:00:00,94.37,94.44,94.31,94.4,10600.0,73.811,73.8657,73.764,73.8344,10600.0
2011-05-02 12:05:00,94.39,94.39,94.23,94.25,12800.0,73.8266,73.8266,73.7015,73.7171,12800.0
2011-05-02 12:10:00,94.25,94.26,94.18,94.18,21600.0,73.7171,73.7249,73.6624,73.6624,21600.0
2011-05-02 12:15:00,94.18,94.22,94.05,94.09,22600.0,73.6624,73.6936,73.5607,73.592,22600.0
2011-05-02 12:20:00,94.09,94.12,93.77,93.78,24500.0,73.592,73.6154,73.3417,73.3495,24500.0
2011-05-02 12:25:00,93.78,93.86,93.59,93.6,12200.0,73.3495,73.4121,73.2009,73.2087,12200.0
2011-05-02 12:30:00,93.61,93.71,93.53,93.69,25100.0,73.2165,73.2948,73.154,73.2791,25100.0
2011-05-02 12:35:00,93.69,93.7,93.62,93.65,12300.0,73.2791,73.2869,73.2244,73.2478,12300.0
2011-05-02 12:40:00,93.65,93.65,93.54,93.54,16400.0,73.2478,73.2478,73.1618,73.1618,16400.0
2011-05-02 12:45:00,93.54,93.55,93.48,93.5,12500.0,73.1618,73.1696,73.1149,73.1305,12500.0
2011-05-02 12:50:00,93.5,93.56,93.46,93.49,15800.0,73.1305,73.1774,73.0992,73.1227,15800.0
2011-05-02 12:55:00,93.49,93.58,93.47,93.5,10900.0,73.1227,73.1931,73.107,73.1305,10900.0
2011-05-02 13:00:00,93.51,93.6,93.49,93.57,9100.0,73.1383,73.2087,73.1227,73.1853,9100.0
2011-05-02 13:05:00,93.57,93.65,93.49,93.5,11200.0,73.1853,73.2478,73.1227,73.1305,11200.0
2011-05-02 13:10:00,93.49,93.6,93.47,93.56,15900.0,73.1227,73.2087,73.107,73.1774,15900.0
2011-05-02 13:15:00,93.55,93.7,93.54,93.64,9500.0,73.1696,73.2869,73.1618,73.24,9500.0
2011-05-02 13:20:00,93.67,93.68,93.61,93.61,8400.0,73.2635,73.2713,73.2165,73.2165,8400.0
2011-05-02 13:25:00,93.62,93.82,93.61,93.8,11200.0,73.2244,73.3808,73.2165,73.3651,11200.0
2011-05-02 13:30:00,93.8,93.9,93.8,93.87,12200.0,73.3651,73.4434,73.3651,73.4199,12200.0
2011-05-02 13:35:00,93.87,93.96,93.87,93.95,6500.0,73.4199,73.4903,73.4199,73.4825,6500.0
2011-05-02 13:40:00,93.93,93.99,93.91,93.92,8300.0,73.4668,73.5138,73.4512,73.459,8300.0
2011-05-02 13:45:00,93.95,93.95,93.85,93.86,8500.0,73.4825,73.4825,73.4043,73.4121,8500.0
2011-05-02 13:50:00,93.86,93.86,93.72,93.72,11600.0,73.4121,73.4121,73.3026,73.3026,11600.0
2011-05-02 13:55:00,93.72,93.73,93.68,93.68,9700.0,73.3026,73.3104,73.2713,73.2713,9700.0
2011-05-02 14:00:00,93.69,93.94,93.68,93.94,11400.0,73.2791,73.4746,73.2713,73.4746,11400.0
2011-05-02 14:05:00,93.92,93.95,93.87,93.88,14500.0,73.459,73.4825,73.4199,73.4277,14500.0
2011-05-02 14:10:00,93.9,94.03,93.86,94.0,12000.0,73.4434,73.545,73.4121,73.5216,12000.0
2011-05-02 14:15:00,93.99,94.01,93.96,93.99,8100.0,73.5138,73.5294,73.4903,73.5138,8100.0
2011-05-02 14:20:00,93.99,94.0,93.79,93.79,21800.0,73.5138,73.5216,73.3573,73.3573,21800.0
2011-05-02 14:25:00,93.77,93.8,93.64,93.7,22600.0,73.3417,73.3651,73.24,73.2869,22600.0
2011-05-02 14:30:00,93.71,93.83,93.71,93.77,9500.0,73.2948,73.3886,73.2948,73.3417,9500.0
2011-05-02 14:35:00,93.77,93.79,93.71,93.77,10100.0,73.3417,73.3573,73.2948,73.3417,10100.0
2011-05-02 14:40:00,93.77,93.8,93.7,93.76,7900.0,73.3417,73.3651,73.2869,73.3339,7900.0
2011-05-02 14:45:00,93.77,93.83,93.68,93.68,12800.0,73.3417,73.3886,73.2713,73.2713,12800.0
2011-05-02 14:50:00,93.68,93.73,93.68,93.68,9700.0,73.2713,73.3104,73.2713,73.2713,9700.0
2011-05-02 14:55:00,93.67,93.69,93.49,93.49,11500.0,73.2635,73.2791,73.1227,73.1227,11500.0
2011-05-02 15:00:00,93.5,93.53,93.37,93.39,33400.0,73.1305,73.154,73.0288,73.0445,33400.0
2011-05-02 15:05:00,93.39,93.4,93.31,93.32,63000.0,73.0445,73.0523,72.9819,72.9897,63000.0
2011-05-02 15:10:00,93.31,93.33,93.22,93.22,37000.0,72.9819,72.9975,72.9115,72.9115,37000.0
2011-05-02 15:15:00,93.21,93.41,93.19,93.32,18700.0,72.9037,73.0601,72.888,72.9897,18700.0
2011-05-02 15:20:00,93.33,93.46,93.33,93.44,26900.0,72.9975,73.0992,72.9975,73.0836,26900.0
2011-05-02 15:25:00,93.45,93.49,93.2,93.23,42600.0,73.0914,73.1227,72.8959,72.9193,42600.0
2011-05-02 15:30:00,93.25,93.4,93.23,93.4,17200.0,72.935,73.0523,72.9193,73.0523,17200.0
2011-05-02 15:35:00,93.41,93.43,93.33,93.37,21100.0,73.0601,73.0758,72.9975,73.0288,21100.0
2011-05-02 15:40:00,93.37,93.37,93.06,93.06,43900.0,73.0288,73.0288,72.7864,72.7864,43900.0
2011-05-02 15:45:00,93.09,93.27,93.01,93.27,46300.0,72.8098,72.9506,72.7472,72.9506,46300.0
2011-05-02 15:50:00,93.26,93.33,93.16,93.22,87400.0,72.9428,72.9975,72.8646,72.9115,87400.0
2011-05-02 15:55:00,93.23,93.36,93.22,93.32,75700.0,72.9193,73.021,72.9115,72.9897,75700.0
2011-05-03 09:30:00,95.15,95.25,93.72,93.72,152500.0,74.421,74.4993,73.3026,73.3026,152500.0
2011-05-03 09:35:00,93.76,94.15,93.44,94.0,31700.0,73.3339,73.6389,73.0836,73.5216,31700.0
2011-05-03 09:40:00,94.0,94.1,93.73,93.81,79300.0,73.5216,73.5998,73.3104,73.373,79300.0
2011-05-03 09:45:00,93.81,93.9,93.51,93.9,31900.0,73.373,73.4434,73.1383,73.4434,31900.0
2011-05-03 09:50:00,93.92,93.98,93.77,93.95,43600.0,73.459,73.5059,73.3417,73.4825,43600.0
2011-05-03 09:55:00,93.96,93.97,93.83,93.87,37200.0,73.4903,73.4981,73.3886,73.4199,37200.0
2011-05-03 10:00:00,93.9,94.33,93.9,94.12,36100.0,73.4434,73.7797,73.4434,73.6154,36100.0
2011-05-03 10:05:00,94.11,94.26,94.07,94.12,27500.0,73.6076,73.7249,73.5763,73.6154,27500.0
2011-05-03 10:10:00,94.07,94.07,93.74,93.95,9400.0,73.5763,73.5763,73.3182,73.4825,9400.0
2011-05-03 10:15:00,93.96,94.1,93.96,93.98,12400.0,73.4903,73.5998,73.4903,73.5059,12400.0
2011-05-03 10:20:00,93.99,94.07,93.81,93.81,22000.0,73.5138,73.5763,73.373,73.373,22000.0
2011-05-03 10:25:00,93.79,94.07,93.79,94.01,13500.0,73.3573,73.5763,73.3573,73.5294,13500.0
2011-05-03 10:30:00,94.02,94.1,93.97,94.08,40200.0,73.5372,73.5998,73.4981,73.5841,40200.0
2011-05-03 10:35:00,94.06,94.09,93.99,94.04,29500.0,73.5685,73.592,73.5138,73.5529,29500.0
2011-05-03 10:40:00,94.03,94.13,93.94,93.95,32500.0,73.545,73.6233,73.4746,73.4825,32500.0
2011-05-03 10:45:00,93.95,93.95,93.78,93.86,8600.0,73.4825,73.4825,73.3495,73.4121,8600.0
2011-05-03 10:50:00,93.88,93.91,93.7,93.7,9000.0,73.4277,73.4512,73.2869,73.2869,9000.0
2011-05-03 10:55:00,93.7,93.75,93.48,93.53,14800.0,73.2869,73.326,73.1149,73.154,14800.0
2011-05-03 11:00:00,93.64,93.75,93.63,93.7,7500.0,73.24,73.326,73.2322,73.2869,7500.0
2011-05-03 11:05:00,93.7,93.73,93.49,93.59,37100.0,73.2869,73.3104,73.1227,73.2009,37100.0
2011-05-03 11:10:00,93.58,93.7,93.54,93.64,5000.0,73.1931,73.2869,73.1618,73.24,5000.0
2011-05-03 11:15:00,93.64,93.77,93.64,93.7,11100.0,73.24,73.3417,73.24,73.2869,11100.0
2011-05-03 11:20:00,93.7,93.91,93.69,93.79,16100.0,73.2869,73.4512,73.2791,73.3573,16100.0
2011-05-03 11:25:00,93.79,93.79,93.53,93.62,8300.0,73.3573,73.3573,73.154,73.2244,8300.0
2011-05-03 11:30:00,93.67,93.74,93.57,93.7,8900.0,73.2635,73.3182,73.1853,73.2869,8900.0
2011-05-03 11:35:00,93.75,93.78,93.68,93.68,9500.0,73.326,73.3495,73.2713,73.2713,9500.0
2011-05-03 11:40:00,93.67,93.82,93.62,93.69,13200.0,73.2635,73.3808,73.2244,73.2791,13200.0
2011-05-03 11:45:00,93.72,93.78,93.59,93.59,4700.0,73.3026,73.3495,73.2009,73.2009,4700.0
2011-05-03 11:50:00,93.59,93.6,93.5,93.51,7400.0,73.2009,73.2087,73.1305,73.1383,7400.0
2011-05-03 11:55:00,93.51,93.59,93.42,93.53,7700.0,73.1383,73.2009,73.0679,73.154,7700.0
2011-05-03 12:00:00,93.54,93.67,93.54,93.63,3900.0,73.1618,73.2635,73.1618,73.2322,3900.0
2011-05-03 12:05:00,93.62,93.64,93.54,93.63,63800.0,73.2244,73.24,73.1618,73.2322,63800.0
2011-05-03 12:10:00,93.61,93.68,93.61,93.68,3300.0,73.2165,73.2713,73.2165,73.2713,3300.0
2011-05-03 12:15:00,93.69,93.73,93.68,93.71,4300.0,73.2791,73.3104,73.2713,73.2948,4300.0
2011-05-03 12:20:00,93.71,93.71,93.6,93.63,9100.0,73.2948,73.2948,73.2087,73.2322,9100.0
2011-05-03 12:25:00,93.61,93.67,93.61,93.65,3900.0,73.2165,73.2635,73.2165,73.2478,3900.0
2011-05-03 12:30:00,93.66,93.7,93.63,93.65,4100.0,73.2556,73.2869,73.2322,73.2478,4100.0
2011-05-03 12:35:00,93.64,93.79,93.6,93.61,20400.0,73.24,73.3573,73.2087,73.2165,20400.0
2011-05-03 12:40:00,93.62,93.64,93.55,93.64,9700.0,73.2244,73.24,73.1696,73.24,9700.0
2011-05-03 12:45:00,93.62,93.79,93.49,93.49,18900.0,73.2244,73.3573,73.1227,73.1227,18900.0
2011-05-03 12:50:00,93.52,93.53,93.42,93.46,13000.0,73.1461,73.154,73.0679,73.0992,13000.0
2011-05-03 12:55:00,93.46,93.47,93.4,93.4,4000.0,73.0992,73.107,73.0523,73.0523,4000.0
2011-05-03 13:00:00,93.4,93.5,93.4,93.49,6600.0,73.0523,73.1305,73.0523,73.1227,6600.0
2011-05-03 13:05:00,93.5,93.61,93.43,93.59,37800.0,73.1305,73.2165,73.0758,73.2009,37800.0
2011-05-03 13:10:00,93.6,93.6,93.54,93.55,9200.0,73.2087,73.2087,73.1618,73.1696,9200.0
2011-05-03 13:15:00,93.55,93.59,93.54,93.57,5900.0,73.1696,73.2009,73.1618,73.1853,5900.0
2011-05-03 13:20:00,93.58,93.59,93.41,93.42,5100.0,73.1931,73.2009,73.0601,73.0679,5100.0
2011-05-03 13:25:00,93.42,93.42,93.26,93.27,6400.0,73.0679,73.0679,72.9428,72.9506,6400.0
2011-05-03 13:30:00,93.26,93.34,93.23,93.34,6700.0,72.9428,73.0054,72.9193,73.0054,6700.0
2011-05-03 13:35:00,93.33,93.43,93.32,93.39,9700.0,72.9975,73.0758,72.9897,73.0445,9700.0
2011-05-03 13:40:00,93.37,93.42,93.25,93.34,11000.0,73.0288,73.0679,72.935,73.0054,11000.0
2011-05-03 13:45:00,93.34,93.36,93.21,93.29,10700.0,73.0054,73.021,72.9037,72.9663,10700.0
2011-05-03 13:50:00,93.29,93.36,93.25,93.35,8600.0,72.9663,73.021,72.935,73.0132,8600.0
2011-05-03 13:55:00,93.35,93.35,93.19,93.28,11000.0,73.0132,73.0132,72.888,72.9584,11000.0
2011-05-03 14:00:00,93.3,93.35,93.26,93.32,12800.0,72.9741,73.0132,72.9428,72.9897,12800.0
2011-05-03 14:05:00,93.31,93.31,93.12,93.18,18100.0,72.9819,72.9819,72.8333,72.8802,18100.0
2011-05-03 14:10:00,93.16,93.16,92.89,93.05,23900.0,72.8646,72.8646,72.6534,72.7785,23900.0
2011-05-03 14:15:00,93.07,93.12,92.94,92.94,13100.0,72.7942,72.8333,72.6925,72.6925,13100.0
2011-05-03 14:20:00,92.91,92.96,92.78,92.78,9800.0,72.669,72.7081,72.5674,72.5674,9800.0
2011-05-03 14:25:00,92.78,92.99,92.78,92.91,20300.0,72.5674,72.7316,72.5674,72.669,20300.0
2011-05-03 14:30:00,92.9,92.96,92.79,92.79,15600.0,72.6612,72.7081,72.5752,72.5752,15600.0
2011-05-03 14:35:00,92.79,92.85,92.7,92.7,13700.0,72.5752,72.6221,72.5048,72.5048,13700.0
2011-05-03 14:40:00,92.7,92.92,92.7,92.85,15100.0,72.5048,72.6769,72.5048,72.6221,15100.0
2011-05-03 14:45:00,92.81,92.81,92.61,92.72,19600.0,72.5908,72.5908,72.4344,72.5204,19600.0
2011-05-03 14:50:00,92.71,92.71,92.52,92.55,15500.0,72.5126,72.5126,72.364,72.3875,15500.0
2011-05-03 14:55:00,92.53,92.54,92.45,92.51,40200.0,72.3718,72.3796,72.3092,72.3562,40200.0
2011-05-03 15:00:00,92.51,92.79,92.51,92.77,24300.0,72.3562,72.5752,72.3562,72.5595,24300.0
2011-05-03 15:05:00,92.75,92.89,92.75,92.84,26600.0,72.5439,72.6534,72.5439,72.6143,26600.0
2011-05-03 15:10:00,92.83,92.9,92.81,92.85,68700.0,72.6065,72.6612,72.5908,72.6221,68700.0
2011-05-03 15:15:00,92.84,92.86,92.65,92.65,33300.0,72.6143,72.6299,72.4657,72.4657,33300.0
2011-05-03 15:20:00,92.66,92.78,92.62,92.64,87400.0,72.4735,72.5674,72.4422,72.4579,87400.0
2011-05-03 15:25:00,92.64,92.68,92.49,92.51,58100.0,72.4579,72.4891,72.3405,72.3562,58100.0
2011-05-03 15:30:00,92.49,92.56,92.48,92.53,61700.0,72.3405,72.3953,72.3327,72.3718,61700.0
2011-05-03 15:35:00,92.53,92.53,92.28,92.37,44700.0,72.3718,72.3718,72.1763,72.2467,44700.0
2011-05-03 15:40:00,92.37,92.41,92.3,92.37,54400.0,72.2467,72.278,72.1919,72.2467,54400.0
2011-05-03 15:45:00,92.38,92.44,92.34,92.36,80500.0,72.2545,72.3014,72.2232,72.2389,80500.0
2011-05-03 15:50:00,92.37,92.48,92.36,92.45,81300.0,72.2467,72.3327,72.2389,72.3092,81300.0
2011-05-03 15:55:00,92.45,92.49,92.23,92.31,189200.0,72.3092,72.3405,72.1372,72.1997,189200.0
2011-05-04 09:30:00,92.08,92.53,92.0,92.06,52000.0,72.0199,72.3718,71.9573,72.0042,52000.0
2011-05-04 09:35:00,92.08,92.21,91.68,91.78,64800.0,72.0199,72.1215,71.707,71.7852,64800.0
2011-05-04 09:40:00,91.79,91.94,91.37,91.62,37200.0,71.793,71.9104,71.4645,71.6601,37200.0
2011-05-04 09:45:00,91.62,91.96,91.55,91.86,44300.0,71.6601,71.926,71.6053,71.8478,44300.0
2011-05-04 09:50:00,91.86,91.91,91.64,91.87,34800.0,71.8478,71.8869,71.6757,71.8556,34800.0
2011-05-04 09:55:00,91.9,92.17,91.39,91.76,37300.0,71.8791,72.0902,71.4802,71.7696,37300.0
2011-05-04 10:00:00,91.67,91.69,91.2,91.68,52600.0,71.6992,71.7148,71.3316,71.707,52600.0
2011-05-04 10:05:00,91.65,91.7,90.82,90.82,111000.0,71.6835,71.7226,71.0344,71.0344,111000.0
2011-05-04 10:10:00,90.87,91.05,90.82,91.05,23500.0,71.0735,71.2142,71.0344,71.2142,23500.0
2011-05-04 10:15:00,91.02,91.22,90.87,91.22,48500.0,71.1908,71.3472,71.0735,71.3472,48500.0
2011-05-04 10:20:00,91.21,91.28,90.91,90.91,37000.0,71.3394,71.3941,71.1047,71.1047,37000.0
2011-05-04 10:25:00,90.89,91.13,90.89,91.02,20500.0,71.0891,71.2768,71.0891,71.1908,20500.0
2011-05-04 10:30:00,90.98,91.12,90.92,91.05,22300.0,71.1595,71.269,71.1126,71.2142,22300.0
2011-05-04 10:35:00,91.03,91.09,90.97,90.98,30600.0,71.1986,71.2455,71.1517,71.1595,30600.0
2011-05-04 10:40:00,91.0,91.04,90.76,90.8,56900.0,71.1751,71.2064,70.9874,71.0187,56900.0
2011-05-04 10:45:00,90.82,90.82,90.44,90.52,62200.0,71.0344,71.0344,70.7371,70.7997,62200.0
2011-05-04 10:50:00,90.57,90.94,90.54,90.9,26000.0,70.8388,71.1282,70.8154,71.0969,26000.0
2011-05-04 10:55:00,90.93,91.09,90.93,91.0,46800.0,71.1204,71.2455,71.1204,71.1751,46800.0
2011-05-04 11:00:00,91.01,91.03,90.86,90.96,37700.0,71.183,71.1986,71.0656,71.1439,37700.0
2011-05-04 11:05:00,90.98,91.0,90.85,90.95,18500.0,71.1595,71.1751,71.0578,71.136,18500.0
2011-05-04 11:10:00,90.96,91.0,90.83,90.9,13900.0,71.1439,71.1751,71.0422,71.0969,13900.0
2011-05-04 11:15:00,90.92,90.92,90.46,90.55,23500.0,71.1126,71.1126,70.7528,70.8232,23500.0
2011-05-04 11:20:00,90.55,90.58,90.47,90.5,30700.0,70.8232,70.8466,70.7606,70.7841,30700.0
2011-05-04 11:25:00,90.5,90.85,90.44,90.83,34500.0,70.7841,71.0578,70.7371,71.0422,34500.0
2011-05-04 11:30:00,90.81,90.81,90.64,90.64,25900.0,71.0265,71.0265,70.8936,70.8936,25900.0
2011-05-04 11:35:00,90.64,90.64,90.48,90.5,19000.0,70.8936,70.8936,70.7684,70.7841,19000.0
2011-05-04 11:40:00,90.49,90.5,90.4,90.44,21800.0,70.7762,70.7841,70.7059,70.7371,21800.0
2011-05-04 11:45:00,90.43,90.43,90.39,90.42,20400.0,70.7293,70.7293,70.698,70.7215,20400.0
2011-05-04 11:50:00,90.42,90.43,90.33,90.33,16800.0,70.7215,70.7293,70.6511,70.6511,16800.0
2011-05-04 11:55:00,90.32,90.44,90.31,90.43,17300.0,70.6433,70.7371,70.6355,70.7293,17300.0
2011-05-04 12:00:00,90.44,90.54,90.42,90.52,28800.0,70.7371,70.8154,70.7215,70.7997,28800.0
2011-05-04 12:05:00,90.52,90.53,90.43,90.5,13500.0,70.7997,70.8075,70.7293,70.7841,13500.0
2011-05-04 12:10:00,90.51,90.51,90.33,90.41,9600.0,70.7919,70.7919,70.6511,70.7137,9600.0
2011-05-04 12:15:00,90.42,90.42,90.31,90.32,10900.0,70.7215,70.7215,70.6355,70.6433,10900.0
2011-05-04 12:20:00,90.32,90.32,89.91,89.94,32400.0,70.6433,70.6433,70.3226,70.3461,32400.0
2011-05-04 12:25:00,89.91,89.96,89.83,89.89,42900.0,70.3226,70.3617,70.26,70.307,42900.0
2011-05-04 12:30:00,89.9,90.0,89.84,90.0,33200.0,70.3148,70.393,70.2679,70.393,33200.0
2011-05-04 12:35:00,90.03,90.12,89.99,90.01,13300.0,70.4165,70.4869,70.3852,70.4008,13300.0
2011-05-04 12:40:00,90.02,90.02,89.86,89.92,18900.0,70.4086,70.4086,70.2835,70.3304,18900.0
2011-05-04 12:45:00,89.9,90.04,89.89,90.03,29700.0,70.3148,70.4243,70.307,70.4165,29700.0
2011-05-04 12:50:00,90.03,90.03,89.85,89.92,25000.0,70.4165,70.4165,70.2757,70.3304,25000.0
2011-05-04 12:55:00,89.92,90.03,89.88,90.0,28600.0,70.3304,70.4165,70.2991,70.393,28600.0
2011-05-04 13:00:00,90.0,90.07,89.96,90.05,41800.0,70.393,70.4477,70.3617,70.4321,41800.0
2011-05-04 13:05:00,90.05,90.05,89.94,89.97,29200.0,70.4321,70.4321,70.3461,70.3695,29200.0
2011-05-04 13:10:00,89.96,90.04,89.96,90.01,13600.0,70.3617,70.4243,70.3617,70.4008,13600.0
2011-05-04 13:15:00,90.0,90.02,89.97,90.0,18900.0,70.393,70.4086,70.3695,70.393,18900.0
2011-05-04 13:20:00,90.0,90.19,89.97,90.18,12400.0,70.393,70.5416,70.3695,70.5338,12400.0
2011-05-04 13:25:00,90.15,90.22,90.09,90.13,10200.0,70.5103,70.5651,70.4634,70.4947,10200.0
2011-05-04 13:30:00,90.16,90.36,90.16,90.34,66400.0,70.5181,70.6746,70.5181,70.6589,66400.0
2011-05-04 13:35:00,90.33,90.6,90.28,90.58,60400.0,70.6511,70.8623,70.612,70.8466,60400.0
2011-05-04 13:40:00,90.55,90.75,90.54,90.75,24700.0,70.8232,70.9796,70.8154,70.9796,24700.0
2011-05-04 13:45:00,90.72,90.8,90.62,90.64,23700.0,70.9561,71.0187,70.8779,70.8936,23700.0
2011-05-04 13:50:00,90.69,90.69,90.55,90.56,8900.0,70.9327,70.9327,70.8232,70.831,8900.0
2011-05-04 13:55:00,90.57,90.74,90.47,90.66,12100.0,70.8388,70.9718,70.7606,70.9092,12100.0
2011-05-04 14:00:00,90.62,90.62,90.43,90.49,16700.0,70.8779,70.8779,70.7293,70.7762,16700.0
2011-05-04 14:05:00,90.5,90.54,90.44,90.5,10400.0,70.7841,70.8154,70.7371,70.7841,10400.0
2011-05-04 14:10:00,90.5,90.56,90.49,90.52,15500.0,70.7841,70.831,70.7762,70.7997,15500.0
2011-05-04 14:15:00,90.52,90.83,90.52,90.83,13800.0,70.7997,71.0422,70.7997,71.0422,13800.0
2011-05-04 14:20:00,90.82,90.96,90.81,90.91,14700.0,71.0344,71.1439,71.0265,71.1047,14700.0
2011-05-04 14:25:00,90.93,90.96,90.8,90.81,20600.0,71.1204,71.1439,71.0187,71.0265,20600.0
2011-05-04 14:30:00,90.86,90.88,90.73,90.83,20600.0,71.0656,71.0813,70.964,71.0422,20600.0
2011-05-04 14:35:00,90.84,90.88,90.82,90.85,12200.0,71.05,71.0813,71.0344,71.0578,12200.0
2011-05-04 14:40:00,90.86,90.96,90.82,90.82,21300.0,71.0656,71.1439,71.0344,71.0344,21300.0
2011-05-04 14:45:00,90.83,90.83,90.67,90.77,16000.0,71.0422,71.0422,70.917,70.9952,16000.0
2011-05-04 14:50:00,90.77,90.86,90.73,90.86,30100.0,70.9952,71.0656,70.964,71.0656,30100.0
2011-05-04 14:55:00,90.86,90.87,90.64,90.65,45200.0,71.0656,71.0735,70.8936,70.9014,45200.0
2011-05-04 15:00:00,90.66,90.72,90.45,90.46,15800.0,70.9092,70.9561,70.745,70.7528,15800.0
2011-05-04 15:05:00,90.46,90.49,90.29,90.3,20200.0,70.7528,70.7762,70.6198,70.6276,20200.0
2011-05-04 15:10:00,90.3,90.44,90.3,90.35,19300.0,70.6276,70.7371,70.6276,70.6667,19300.0
2011-05-04 15:15:00,90.34,90.42,90.25,90.4,19900.0,70.6589,70.7215,70.5885,70.7059,19900.0
2011-05-04 15:20:00,90.39,90.42,90.29,90.4,18300.0,70.698,70.7215,70.6198,70.7059,18300.0
2011-05-04 15:25:00,90.4,90.41,90.29,90.37,34000.0,70.7059,70.7137,70.6198,70.6824,34000.0
2011-05-04 15:30:00,90.36,90.4,90.26,90.26,24200.0,70.6746,70.7059,70.5964,70.5964,24200.0
2011-05-04 15:35:00,90.26,90.29,90.18,90.23,45700.0,70.5964,70.6198,70.5338,70.5729,45700.0
2011-05-04 15:40:00,90.22,90.25,90.06,90.09,55100.0,70.5651,70.5885,70.4399,70.4634,55100.0
2011-05-04 15:45:00,90.09,90.11,90.01,90.01,58000.0,70.4634,70.479,70.4008,70.4008,58000.0
2011-05-04 15:50:00,90.02,90.08,89.91,89.94,52400.0,70.4086,70.4556,70.3226,70.3461,52400.0
2011-05-04 15:55:00,89.94,90.03,89.9,90.01,64200.0,70.3461,70.4165,70.3148,70.4008,64200.0
2011-05-05 09:30:00,89.46,89.59,88.87,88.91,28800.0,69.9706,70.0723,69.5092,69.5405,28800.0
2011-05-05 09:35:00,88.94,89.21,88.81,88.97,26900.0,69.5639,69.7751,69.4622,69.5874,26900.0
2011-05-05 09:40:00,88.97,89.19,88.86,88.96,50100.0,69.5874,69.7595,69.5014,69.5796,50100.0
2011-05-05 09:45:00,88.99,89.63,88.98,89.63,63700.0,69.603,70.1036,69.5952,70.1036,63700.0
2011-05-05 09:50:00,89.62,89.98,89.55,89.87,69000.0,70.0958,70.3774,70.041,70.2913,69000.0
2011-05-05 09:55:00,89.86,90.04,89.76,89.9,93800.0,70.2835,70.4243,70.2053,70.3148,93800.0
2011-05-05 10:00:00,89.97,90.34,89.89,90.19,63500.0,70.3695,70.6589,70.307,70.5416,63500.0
2011-05-05 10:05:00,90.19,90.19,89.9,89.94,33400.0,70.5416,70.5416,70.3148,70.3461,33400.0
2011-05-05 10:10:00,89.91,89.95,89.59,89.59,62700.0,70.3226,70.3539,70.0723,70.0723,62700.0
2011-05-05 10:15:00,89.59,89.63,89.37,89.5,40800.0,70.0723,70.1036,69.9002,70.0019,40800.0
2011-05-05 10:20:00,89.55,89.63,89.29,89.3,147900.0,70.041,70.1036,69.8377,69.8455,147900.0
2011-05-05 10:25:00,89.3,89.47,89.27,89.38,47600.0,69.8455,69.9785,69.822,69.9081,47600.0
2011-05-05 10:30:00,89.42,89.51,89.28,89.51,35300.0,69.9394,70.0097,69.8299,70.0097,35300.0
2011-05-05 10:35:00,89.57,89.89,89.57,89.89,21200.0,70.0567,70.307,70.0567,70.307,21200.0
2011-05-05 10:40:00,89.91,89.95,89.37,89.42,39300.0,70.3226,70.3539,69.9002,69.9394,39300.0
2011-05-05 10:45:00,89.43,89.78,89.41,89.53,31200.0,69.9472,70.2209,69.9315,70.0254,31200.0
2011-05-05 10:50:00,89.56,89.7,89.43,89.51,58300.0,70.0489,70.1584,69.9472,70.0097,58300.0
2011-05-05 10:55:00,89.49,89.81,89.48,89.75,16700.0,69.9941,70.2444,69.9863,70.1975,16700.0
2011-05-05 11:00:00,89.72,89.87,89.58,89.83,84100.0,70.174,70.2913,70.0645,70.26,84100.0
2011-05-05 11:05:00,89.82,89.82,89.43,89.46,21800.0,70.2522,70.2522,69.9472,69.9706,21800.0
2011-05-05 11:10:00,89.45,89.55,89.41,89.51,46900.0,69.9628,70.041,69.9315,70.0097,46900.0
2011-05-05 11:15:00,89.49,89.69,89.3,89.68,19100.0,69.9941,70.1505,69.8455,70.1427,19100.0
2011-05-05 11:20:00,89.68,89.85,89.6,89.67,38100.0,70.1427,70.2757,70.0801,70.1349,38100.0
2011-05-05 11:25:00,89.69,89.72,89.52,89.64,25100.0,70.1505,70.174,70.0176,70.1114,25100.0
2011-05-05 11:30:00,89.64,90.1,89.63,89.94,97200.0,70.1114,70.4712,70.1036,70.3461,97200.0
2011-05-05 11:35:00,89.94,90.2,89.92,90.15,54600.0,70.3461,70.5494,70.3304,70.5103,54600.0
2011-05-05 11:40:00,90.22,90.48,90.22,90.29,13000.0,70.5651,70.7684,70.5651,70.6198,13000.0
2011-05-05 11:45:00,90.32,90.45,90.24,90.3,41300.0,70.6433,70.745,70.5807,70.6276,41300.0
2011-05-05 11:50:00,90.32,90.39,90.24,90.32,20600.0,70.6433,70.698,70.5807,70.6433,20600.0
2011-05-05 11:55:00,90.32,90.54,90.3,90.41,17600.0,70.6433,70.8154,70.6276,70.7137,17600.0
2011-05-05 12:00:00,90.43,90.67,90.35,90.67,52200.0,70.7293,70.917,70.6667,70.917,52200.0
2011-05-05 12:05:00,90.64,90.68,90.45,90.45,10600.0,70.8936,70.9249,70.745,70.745,10600.0
2011-05-05 12:10:00,90.45,90.51,90.41,90.43,3600.0,70.745,70.7919,70.7137,70.7293,3600.0
2011-05-05 12:15:00,90.35,90.38,90.05,90.08,14300.0,70.6667,70.6902,70.4321,70.4556,14300.0
2011-05-05 12:20:00,90.07,90.12,90.0,90.11,10200.0,70.4477,70.4869,70.393,70.479,10200.0
2011-05-05 12:25:00,90.14,90.27,90.14,90.25,5800.0,70.5025,70.6042,70.5025,70.5885,5800.0
2011-05-05 12:30:00,90.24,90.24,89.99,90.12,18900.0,70.5807,70.5807,70.3852,70.4869,18900.0
2011-05-05 12:35:00,90.11,90.15,90.02,90.06,8700.0,70.479,70.5103,70.4086,70.4399,8700.0
2011-05-05 12:40:00,90.06,90.06,89.92,90.0,11600.0,70.4399,70.4399,70.3304,70.393,11600.0
2011-05-05 12:45:00,90.0,90.01,89.85,89.88,14000.0,70.393,70.4008,70.2757,70.2991,14000.0
2011-05-05 12:50:00,89.9,89.92,89.74,89.78,51200.0,70.3148,70.3304,70.1896,70.2209,51200.0
2011-05-05 12:55:00,89.75,89.81,89.74,89.8,7300.0,70.1975,70.2444,70.1896,70.2366,7300.0
2011-05-05 13:00:00,89.8,90.03,89.78,90.01,7100.0,70.2366,70.4165,70.2209,70.4008,7100.0
2011-05-05 13:05:00,90.0,90.03,89.92,89.95,13600.0,70.393,70.4165,70.3304,70.3539,13600.0
2011-05-05 13:10:00,89.94,90.0,89.94,90.0,8400.0,70.3461,70.393,70.3461,70.393,8400.0
2011-05-05 13:15:00,90.02,90.06,89.95,89.95,15700.0,70.4086,70.4399,70.3539,70.3539,15700.0
2011-05-05 13:20:00,89.94,89.98,89.92,89.95,16300.0,70.3461,70.3774,70.3304,70.3539,16300.0
2011-05-05 13:25:00,89.96,90.0,89.92,89.92,13700.0,70.3617,70.393,70.3304,70.3304,13700.0
2011-05-05 13:30:00,89.94,90.0,89.74,89.76,12000.0,70.3461,70.393,70.1896,70.2053,12000.0
2011-05-05 13:35:00,89.76,89.78,89.53,89.53,27500.0,70.2053,70.2209,70.0254,70.0254,27500.0
2011-05-05 13:40:00,89.53,89.6,89.38,89.55,26300.0,70.0254,70.0801,69.9081,70.041,26300.0
2011-05-05 13:45:00,89.55,89.59,89.48,89.54,8300.0,70.041,70.0723,69.9863,70.0332,8300.0
2011-05-05 13:50:00,89.53,89.56,89.41,89.41,13200.0,70.0254,70.0489,69.9315,69.9315,13200.0
2011-05-05 13:55:00,89.42,89.59,89.26,89.58,29900.0,69.9394,70.0723,69.8142,70.0645,29900.0
2011-05-05 14:00:00,89.56,89.6,89.46,89.46,16900.0,70.0489,70.0801,69.9706,69.9706,16900.0
2011-05-05 14:05:00,89.46,89.67,89.46,89.59,14100.0,69.9706,70.1349,69.9706,70.0723,14100.0
2011-05-05 14:10:00,89.58,89.59,89.39,89.44,17200.0,70.0645,70.0723,69.9159,69.955,17200.0
2011-05-05 14:15:00,89.44,89.59,89.43,89.58,24200.0,69.955,70.0723,69.9472,70.0645,24200.0
2011-05-05 14:20:00,89.59,89.86,89.58,89.85,19600.0,70.0723,70.2835,70.0645,70.2757,19600.0
2011-05-05 14:25:00,89.86,90.01,89.86,89.99,27800.0,70.2835,70.4008,70.2835,70.3852,27800.0
2011-05-05 14:30:00,89.99,90.07,89.93,90.05,22800.0,70.3852,70.4477,70.3382,70.4321,22800.0
2011-05-05 14:35:00,90.06,90.18,90.05,90.18,18500.0,70.4399,70.5338,70.4321,70.5338,18500.0
2011-05-05 14:40:00,90.18,90.19,90.15,90.15,30900.0,70.5338,70.5416,70.5103,70.5103,30900.0
2011-05-05 14:45:00,90.15,90.16,89.97,90.05,24600.0,70.5103,70.5181,70.3695,70.4321,24600.0
2011-05-05 14:50:00,90.06,90.09,89.85,89.85,16700.0,70.4399,70.4634,70.2757,70.2757,16700.0
2011-05-05 14:55:00,89.83,89.98,89.82,89.87,23600.0,70.26,70.3774,70.2522,70.2913,23600.0
2011-05-05 15:00:00,89.86,89.94,89.81,89.9,20500.0,70.2835,70.3461,70.2444,70.3148,20500.0
2011-05-05 15:05:00,89.91,89.91,89.71,89.71,25700.0,70.3226,70.3226,70.1662,70.1662,25700.0
2011-05-05 15:10:00,89.68,89.68,89.27,89.27,51800.0,70.1427,70.1427,69.822,69.822,51800.0
2011-05-05 15:15:00,89.3,89.5,89.25,89.28,46300.0,69.8455,70.0019,69.8064,69.8299,46300.0
2011-05-05 15:20:00,89.3,89.35,88.75,88.9,52800.0,69.8455,69.8846,69.4153,69.5326,52800.0
2011-05-05 15:25:00,88.86,89.05,88.6,88.65,49400.0,69.5014,69.65,69.298,69.3371,49400.0
2011-05-05 15:30:00,88.65,89.08,88.65,89.03,40200.0,69.3371,69.6734,69.3371,69.6343,40200.0
2011-05-05 15:35:00,89.04,89.16,89.03,89.13,32800.0,69.6421,69.736,69.6343,69.7125,32800.0
2011-05-05 15:40:00,89.13,89.29,88.88,89.29,53800.0,69.7125,69.8377,69.517,69.8377,53800.0
2011-05-05 15:45:00,89.3,89.39,89.07,89.21,67100.0,69.8455,69.9159,69.6656,69.7751,67100.0
2011-05-05 15:50:00,89.2,89.29,89.03,89.15,50600.0,69.7673,69.8377,69.6343,69.7282,50600.0
2011-05-05 15:55:00,89.16,89.27,89.04,89.13,61100.0,69.736,69.822,69.6421,69.7125,61100.0
2011-05-06 09:30:00,89.96,90.36,89.93,90.3,29900.0,70.6546,70.9687,70.631,70.9216,29900.0
2011-05-06 09:35:00,90.3,90.38,89.68,89.81,55800.0,70.9216,70.9844,70.4346,70.5367,55800.0
2011-05-06 09:40:00,89.8,89.97,89.69,89.71,35700.0,70.5289,70.6624,70.4425,70.4582,35700.0
2011-05-06 09:45:00,89.75,89.75,89.25,89.26,54300.0,70.4896,70.4896,70.0969,70.1048,54300.0
2011-05-06 09:50:00,89.32,89.53,89.32,89.5,40600.0,70.1519,70.3168,70.1519,70.2933,40600.0
2011-05-06 09:55:00,89.48,89.48,89.28,89.34,40900.0,70.2776,70.2776,70.1205,70.1676,40900.0
2011-05-06 10:00:00,89.39,89.55,89.3,89.47,40400.0,70.2069,70.3325,70.1362,70.2697,40400.0
2011-05-06 10:05:00,89.5,89.5,89.25,89.28,25500.0,70.2933,70.2933,70.0969,70.1205,25500.0
2011-05-06 10:10:00,89.28,89.28,88.86,89.17,64000.0,70.1205,70.1205,69.7906,70.0341,64000.0
2011-05-06 10:15:00,89.17,89.27,88.94,89.25,32100.0,70.0341,70.1126,69.8534,70.0969,32100.0
2011-05-06 10:20:00,89.23,89.6,89.23,89.6,24800.0,70.0812,70.3718,70.0812,70.3718,24800.0
2011-05-06 10:25:00,89.62,89.8,89.36,89.42,70100.0,70.3875,70.5289,70.1833,70.2304,70100.0
2011-05-06 10:30:00,89.36,89.45,89.31,89.32,13100.0,70.1833,70.254,70.144,70.1519,13100.0
2011-05-06 10:35:00,89.32,89.46,89.29,89.38,31700.0,70.1519,70.2619,70.1283,70.199,31700.0
2011-05-06 10:40:00,89.38,89.5,89.32,89.5,21100.0,70.199,70.2933,70.1519,70.2933,21100.0
2011-05-06 10:45:00,89.54,89.68,89.53,89.67,28100.0,70.3247,70.4346,70.3168,70.4268,28100.0
2011-05-06 10:50:00,89.66,89.66,89.51,89.51,10800.0,70.4189,70.4189,70.3011,70.3011,10800.0
2011-05-06 10:55:00,89.49,89.59,89.43,89.43,8500.0,70.2854,70.364,70.2383,70.2383,8500.0
2011-05-06 11:00:00,89.44,89.62,89.44,89.56,14100.0,70.2461,70.3875,70.2461,70.3404,14100.0
2011-05-06 11:05:00,89.56,89.63,89.53,89.59,12000.0,70.3404,70.3954,70.3168,70.364,12000.0
2011-05-06 11:10:00,89.57,89.68,89.52,89.56,15600.0,70.3482,70.4346,70.309,70.3404,15600.0
2011-05-06 11:15:00,89.6,89.77,89.59,89.67,52100.0,70.3718,70.5053,70.364,70.4268,52100.0
2011-05-06 11:20:00,89.67,89.71,89.51,89.54,45200.0,70.4268,70.4582,70.3011,70.3247,45200.0
2011-05-06 11:25:00,89.57,89.6,89.45,89.53,30800.0,70.3482,70.3718,70.254,70.3168,30800.0
2011-05-06 11:30:00,89.5,89.55,89.48,89.5,20700.0,70.2933,70.3325,70.2776,70.2933,20700.0
2011-05-06 11:35:00,89.5,89.51,89.35,89.38,12400.0,70.2933,70.3011,70.1755,70.199,12400.0
2011-05-06 11:40:00,89.39,89.54,89.31,89.54,21200.0,70.2069,70.3247,70.144,70.3247,21200.0
2011-05-06 11:45:00,89.56,89.7,89.52,89.68,15400.0,70.3404,70.4503,70.309,70.4346,15400.0
2011-05-06 11:50:00,89.67,89.68,89.42,89.43,40500.0,70.4268,70.4346,70.2304,70.2383,40500.0
2011-05-06 11:55:00,89.44,89.51,89.25,89.41,29700.0,70.2461,70.3011,70.0969,70.2226,29700.0
2011-05-06 12:00:00,89.41,89.46,89.15,89.2,39600.0,70.2226,70.2619,70.0184,70.0576,39600.0
2011-05-06 12:05:00,89.19,89.22,88.93,88.93,20700.0,70.0498,70.0734,69.8456,69.8456,20700.0
2011-05-06 12:10:00,88.92,89.15,88.86,89.09,43600.0,69.8377,70.0184,69.7906,69.9713,43600.0
2011-05-06 12:15:00,89.08,89.17,88.82,88.92,31800.0,69.9634,70.0341,69.7592,69.8377,31800.0
2011-05-06 12:20:00,88.92,89.13,88.9,89.13,24200.0,69.8377,70.0027,69.822,70.0027,24200.0
2011-05-06 12:25:00,89.17,89.27,89.06,89.07,12100.0,70.0341,70.1126,69.9477,69.9555,12100.0
2011-05-06 12:30:00,89.06,89.25,88.96,89.15,16500.0,69.9477,70.0969,69.8692,70.0184,16500.0
2011-05-06 12:35:00,89.14,89.24,89.06,89.07,9900.0,70.0105,70.0891,69.9477,69.9555,9900.0
2011-05-06 12:40:00,89.08,89.1,88.71,88.76,10200.0,69.9634,69.9791,69.6728,69.7121,10200.0
2011-05-06 12:45:00,88.81,88.82,88.58,88.64,17800.0,69.7513,69.7592,69.5707,69.6178,17800.0
2011-05-06 12:50:00,88.65,88.96,88.63,88.96,10400.0,69.6257,69.8692,69.61,69.8692,10400.0
2011-05-06 12:55:00,88.93,89.03,88.84,89.03,6700.0,69.8456,69.9241,69.7749,69.9241,6700.0
2011-05-06 13:00:00,89.02,89.19,89.0,89.07,10400.0,69.9163,70.0498,69.9006,69.9555,10400.0
2011-05-06 13:05:00,89.08,89.21,89.01,89.21,10700.0,69.9634,70.0655,69.9084,70.0655,10700.0
2011-05-06 13:10:00,89.22,89.22,88.9,88.97,16600.0,70.0734,70.0734,69.822,69.877,16600.0
2011-05-06 13:15:00,88.94,88.94,88.47,88.61,13300.0,69.8534,69.8534,69.4843,69.5943,13300.0
2011-05-06 13:20:00,88.58,88.75,88.56,88.74,17100.0,69.5707,69.7042,69.555,69.6964,17100.0
2011-05-06 13:25:00,88.72,88.83,88.66,88.73,12000.0,69.6807,69.7671,69.6335,69.6885,12000.0
2011-05-06 13:30:00,88.76,89.04,88.74,89.03,14400.0,69.7121,69.932,69.6964,69.9241,14400.0
2011-05-06 13:35:00,89.03,89.04,88.89,88.94,17100.0,69.9241,69.932,69.8142,69.8534,17100.0
2011-05-06 13:40:00,88.98,89.12,88.87,88.88,20600.0,69.8849,69.9948,69.7985,69.8063,20600.0
2011-05-06 13:45:00,88.87,89.02,88.81,88.96,23300.0,69.7985,69.9163,69.7513,69.8692,23300.0
2011-05-06 13:50:00,88.95,89.05,88.92,88.98,19600.0,69.8613,69.9398,69.8377,69.8849,19600.0
2011-05-06 13:55:00,88.99,89.09,88.92,89.05,14600.0,69.8927,69.9713,69.8377,69.9398,14600.0
2011-05-06 14:00:00,89.04,89.04,88.87,88.97,13400.0,69.932,69.932,69.7985,69.877,13400.0
2011-05-06 14:05:00,89.02,89.11,88.97,89.03,15500.0,69.9163,69.987,69.877,69.9241,15500.0
2011-05-06 14:10:00,89.05,89.26,89.05,89.16,19600.0,69.9398,70.1048,69.9398,70.0262,19600.0
2011-05-06 14:15:00,89.16,89.17,89.0,89.06,15700.0,70.0262,70.0341,69.9006,69.9477,15700.0
2011-05-06 14:20:00,89.06,89.06,88.8,89.0,32800.0,69.9477,69.9477,69.7435,69.9006,32800.0
2011-05-06 14:25:00,88.97,89.0,88.71,88.83,17900.0,69.877,69.9006,69.6728,69.7671,17900.0
2011-05-06 14:30:00,88.79,88.79,88.43,88.48,20500.0,69.7356,69.7356,69.4529,69.4922,20500.0
2011-05-06 14:35:00,88.46,88.49,88.26,88.45,23900.0,69.4765,69.5,69.3194,69.4686,23900.0
2011-05-06 14:40:00,88.45,88.58,88.44,88.57,26600.0,69.4686,69.5707,69.4607,69.5628,26600.0
2011-05-06 14:45:00,88.58,88.62,88.43,88.56,27400.0,69.5707,69.6021,69.4529,69.555,27400.0
2011-05-06 14:50:00,88.54,88.66,88.45,88.47,25100.0,69.5393,69.6335,69.4686,69.4843,25100.0
2011-05-06 14:55:00,88.45,88.7,88.44,88.56,28400.0,69.4686,69.6649,69.4607,69.555,28400.0
2011-05-06 15:00:00,88.57,88.82,88.5,88.75,40900.0,69.5628,69.7592,69.5079,69.7042,40900.0
2011-05-06 15:05:00,88.76,88.78,88.56,88.67,32600.0,69.7121,69.7278,69.555,69.6414,32600.0
2011-05-06 15:10:00,88.69,88.87,88.69,88.76,39600.0,69.6571,69.7985,69.6571,69.7121,39600.0
2011-05-06 15:15:00,88.76,88.87,88.76,88.84,19400.0,69.7121,69.7985,69.7121,69.7749,19400.0
2011-05-06 15:20:00,88.84,88.85,88.66,88.76,39700.0,69.7749,69.7828,69.6335,69.7121,39700.0
2011-05-06 15:25:00,88.75,88.75,88.55,88.64,33200.0,69.7042,69.7042,69.5471,69.6178,33200.0
2011-05-06 15:30:00,88.64,88.72,88.61,88.71,47400.0,69.6178,69.6807,69.5943,69.6728,47400.0
2011-05-06 15:35:00,88.7,88.86,88.64,88.85,52200.0,69.6649,69.7906,69.6178,69.7828,52200.0
2011-05-06 15:40:00,88.85,89.05,88.85,89.03,57400.0,69.7828,69.9398,69.7828,69.9241,57400.0
2011-05-06 15:45:00,89.04,89.12,88.96,89.0,75000.0,69.932,69.9948,69.8692,69.9006,75000.0
2011-05-06 15:50:00,89.0,89.05,88.86,88.9,52400.0,69.9006,69.9398,69.7906,69.822,52400.0
2011-05-06 15:55:00,88.86,89.02,88.8,88.87,81000.0,69.7906,69.9163,69.7435,69.7985,81000.0
2011-05-09 09:30:00,88.49,88.88,88.49,88.88,31300.0,69.5,69.8063,69.5,69.8063,31300.0
2011-05-09 09:35:00,88.82,88.87,88.32,88.37,22600.0,69.7592,69.7985,69.3665,69.4058,22600.0
2011-05-09 09:40:00,88.35,88.62,88.23,88.62,20000.0,69.3901,69.6021,69.2958,69.6021,20000.0
2011-05-09 09:45:00,88.63,88.94,88.58,88.75,25500.0,69.61,69.8534,69.5707,69.7042,25500.0
2011-05-09 09:50:00,88.64,88.87,88.51,88.51,24400.0,69.6178,69.7985,69.5157,69.5157,24400.0
2011-05-09 09:55:00,88.53,88.72,88.48,88.66,30400.0,69.5314,69.6807,69.4922,69.6335,30400.0
2011-05-09 10:00:00,88.63,88.77,88.55,88.61,29800.0,69.61,69.7199,69.5471,69.5943,29800.0
2011-05-09 10:05:00,88.62,88.93,88.56,88.85,27200.0,69.6021,69.8456,69.555,69.7828,27200.0
2011-05-09 10:10:00,88.85,89.07,88.84,88.96,30900.0,69.7828,69.9555,69.7749,69.8692,30900.0
2011-05-09 10:15:00,88.97,89.15,88.82,88.82,28500.0,69.877,70.0184,69.7592,69.7592,28500.0
2011-05-09 10:20:00,88.8,88.82,88.44,88.78,43000.0,69.7435,69.7592,69.4607,69.7278,43000.0
2011-05-09 10:25:00,88.74,88.82,88.55,88.7,58200.0,69.6964,69.7592,69.5471,69.6649,58200.0
2011-05-09 10:30:00,88.69,88.72,88.55,88.67,34000.0,69.6571,69.6807,69.5471,69.6414,34000.0
2011-05-09 10:35:00,88.68,88.74,88.46,88.54,26000.0,69.6492,69.6964,69.4765,69.5393,26000.0
2011-05-09 10:40:00,88.49,88.66,88.48,88.66,20900.0,69.5,69.6335,69.4922,69.6335,20900.0
2011-05-09 10:45:00,88.67,88.74,88.47,88.59,21200.0,69.6414,69.6964,69.4843,69.5786,21200.0
2011-05-09 10:50:00,88.6,88.98,88.53,88.98,27400.0,69.5864,69.8849,69.5314,69.8849,27400.0
2011-05-09 10:55:00,88.97,89.06,88.9,89.0,29500.0,69.877,69.9477,69.822,69.9006,29500.0
2011-05-09 11:00:00,89.0,89.14,88.99,89.14,16600.0,69.9006,70.0105,69.8927,70.0105,16600.0
2011-05-09 11:05:00,89.12,89.15,89.02,89.02,38400.0,69.9948,70.0184,69.9163,69.9163,38400.0
2011-05-09 11:10:00,89.04,89.22,89.04,89.09,24000.0,69.932,70.0734,69.932,69.9713,24000.0
2011-05-09 11:15:00,89.07,89.11,89.01,89.08,15300.0,69.9555,69.987,69.9084,69.9634,15300.0
2011-05-09 11:20:00,89.07,89.09,88.84,88.84,15900.0,69.9555,69.9713,69.7749,69.7749,15900.0
2011-05-09 11:25:00,88.86,88.9,88.77,88.9,23100.0,69.7906,69.822,69.7199,69.822,23100.0
2011-05-09 11:30:00,88.9,88.95,88.83,88.92,14200.0,69.822,69.8613,69.7671,69.8377,14200.0
2011-05-09 11:35:00,88.92,89.13,88.92,89.09,13300.0,69.8377,70.0027,69.8377,69.9713,13300.0
2011-05-09 11:40:00,89.1,89.11,88.93,88.93,8100.0,69.9791,69.987,69.8456,69.8456,8100.0
2011-05-09 11:45:00,88.93,89.16,88.91,89.16,17100.0,69.8456,70.0262,69.8299,70.0262,17100.0
2011-05-09 11:50:00,89.15,89.31,89.12,89.31,15300.0,70.0184,70.144,69.9948,70.144,15300.0
2011-05-09 11:55:00,89.31,89.33,89.25,89.3,22900.0,70.144,70.1598,70.0969,70.1362,22900.0
2011-05-09 12:00:00,89.3,89.73,89.3,89.73,69500.0,70.1362,70.4739,70.1362,70.4739,69500.0
2011-05-09 12:05:00,89.72,89.92,89.72,89.81,31400.0,70.4661,70.6231,70.4661,70.5367,31400.0
2011-05-09 12:10:00,89.83,90.06,89.81,90.06,27400.0,70.5525,70.7331,70.5367,70.7331,27400.0
2011-05-09 12:15:00,90.04,90.17,89.98,90.02,27600.0,70.7174,70.8195,70.6703,70.7017,27600.0
2011-05-09 12:20:00,90.01,90.06,89.96,90.05,21900.0,70.6938,70.7331,70.6546,70.7252,21900.0
2011-05-09 12:25:00,90.03,90.05,89.99,90.04,18800.0,70.7095,70.7252,70.6781,70.7174,18800.0
2011-05-09 12:30:00,90.04,90.16,90.02,90.14,26800.0,70.7174,70.8116,70.7017,70.7959,26800.0
2011-05-09 12:35:00,90.12,90.16,90.07,90.15,15700.0,70.7802,70.8116,70.7409,70.8038,15700.0
2011-05-09 12:40:00,90.13,90.18,90.09,90.09,15000.0,70.7881,70.8273,70.7567,70.7567,15000.0
2011-05-09 12:45:00,90.08,90.08,90.0,90.03,16900.0,70.7488,70.7488,70.686,70.7095,16900.0
2011-05-09 12:50:00,90.04,90.05,89.82,89.85,16200.0,70.7174,70.7252,70.5446,70.5682,16200.0
2011-05-09 12:55:00,89.86,89.95,89.86,89.9,12300.0,70.576,70.6467,70.576,70.6074,12300.0
2011-05-09 13:00:00,89.93,89.96,89.85,89.87,13500.0,70.631,70.6546,70.5682,70.5839,13500.0
2011-05-09 13:05:00,89.87,89.89,89.68,89.72,17700.0,70.5839,70.5996,70.4346,70.4661,17700.0
2011-05-09 13:10:00,89.73,89.82,89.72,89.76,9400.0,70.4739,70.5446,70.4661,70.4975,9400.0
2011-05-09 13:15:00,89.75,89.77,89.71,89.72,7900.0,70.4896,70.5053,70.4582,70.4661,7900.0
2011-05-09 13:20:00,89.71,89.73,89.63,89.68,13600.0,70.4582,70.4739,70.3954,70.4346,13600.0
2011-05-09 13:25:00,89.69,89.74,89.66,89.73,9900.0,70.4425,70.4818,70.4189,70.4739,9900.0
2011-05-09 13:30:00,89.71,89.75,89.65,89.75,11700.0,70.4582,70.4896,70.4111,70.4896,11700.0
2011-05-09 13:35:00,89.76,89.8,89.68,89.68,11000.0,70.4975,70.5289,70.4346,70.4346,11000.0
2011-05-09 13:40:00,89.69,89.77,89.69,89.7,10700.0,70.4425,70.5053,70.4425,70.4503,10700.0
2011-05-09 13:45:00,89.71,89.82,89.7,89.81,12100.0,70.4582,70.5446,70.4503,70.5367,12100.0
2011-05-09 13:50:00,89.8,89.81,89.68,89.74,11800.0,70.5289,70.5367,70.4346,70.4818,11800.0
2011-05-09 13:55:00,89.73,89.73,89.61,89.68,11400.0,70.4739,70.4739,70.3797,70.4346,11400.0
2011-05-09 14:00:00,89.69,89.72,89.49,89.49,18100.0,70.4425,70.4661,70.2854,70.2854,18100.0
2011-05-09 14:05:00,89.49,89.66,89.49,89.66,7100.0,70.2854,70.4189,70.2854,70.4189,7100.0
2011-05-09 14:10:00,89.66,89.71,89.56,89.58,13500.0,70.4189,70.4582,70.3404,70.3561,13500.0
2011-05-09 14:15:00,89.58,89.58,89.42,89.45,13900.0,70.3561,70.3561,70.2304,70.254,13900.0
2011-05-09 14:20:00,89.46,89.49,89.4,89.4,12500.0,70.2619,70.2854,70.2147,70.2147,12500.0
2011-05-09 14:25:00,89.42,89.46,89.39,89.45,9700.0,70.2304,70.2619,70.2069,70.254,9700.0
2011-05-09 14:30:00,89.45,89.63,89.45,89.59,11400.0,70.254,70.3954,70.254,70.364,11400.0
2011-05-09 14:35:00,89.6,89.6,89.51,89.6,12400.0,70.3718,70.3718,70.3011,70.3718,12400.0
2011-05-09 14:40:00,89.6,89.69,89.57,89.57,14300.0,70.3718,70.4425,70.3482,70.3482,14300.0
2011-05-09 14:45:00,89.58,89.58,89.47,89.47,10700.0,70.3561,70.3561,70.2697,70.2697,10700.0
2011-05-09 14:50:00,89.47,89.48,89.28,89.31,11400.0,70.2697,70.2776,70.1205,70.144,11400.0
2011-05-09 14:55:00,89.3,89.38,89.3,89.37,15400.0,70.1362,70.199,70.1362,70.1912,15400.0
2011-05-09 15:00:00,89.37,89.44,89.37,89.43,15100.0,70.1912,70.2461,70.1912,70.2383,15100.0
2011-05-09 15:05:00,89.45,89.45,89.28,89.3,20900.0,70.254,70.254,70.1205,70.1362,20900.0
2011-05-09 15:10:00,89.3,89.31,89.23,89.25,24200.0,70.1362,70.144,70.0812,70.0969,24200.0
2011-05-09 15:15:00,89.25,89.37,89.25,89.33,16800.0,70.0969,70.1912,70.0969,70.1598,16800.0
2011-05-09 15:20:00,89.33,89.37,89.28,89.34,14700.0,70.1598,70.1912,70.1205,70.1676,14700.0
2011-05-09 15:25:00,89.34,89.42,89.15,89.17,18200.0,70.1676,70.2304,70.0184,70.0341,18200.0
2011-05-09 15:30:00,89.17,89.26,89.07,89.08,37700.0,70.0341,70.1048,69.9555,69.9634,37700.0
2011-05-09 15:35:00,89.11,89.25,89.1,89.2,24100.0,69.987,70.0969,69.9791,70.0576,24100.0
2011-05-09 15:40:00,89.19,89.19,89.02,89.14,32700.0,70.0498,70.0498,69.9163,70.0105,32700.0
2011-05-09 15:45:00,89.13,89.25,89.08,89.17,35900.0,70.0027,70.0969,69.9634,70.0341,35900.0
2011-05-09 15:50:00,89.17,89.2,89.1,89.12,44000.0,70.0341,70.0576,69.9791,69.9948,44000.0
2011-05-09 15:55:00,89.1,89.12,88.98,89.09,76700.0,69.9791,69.9948,69.8849,69.9713,76700.0
2011-05-10 09:30:00,89.53,89.95,89.51,89.82,25600.0,70.3168,70.6467,70.3011,70.5446,25600.0
2011-05-10 09:35:00,89.8,89.85,89.54,89.7,20700.0,70.5289,70.5682,70.3247,70.4503,20700.0
2011-05-10 09:40:00,89.69,89.7,89.6,89.68,11700.0,70.4425,70.4503,70.3718,70.4346,11700.0
2011-05-10 09:45:00,89.64,89.76,89.56,89.56,19100.0,70.4032,70.4975,70.3404,70.3404,19100.0
2011-05-10 09:50:00,89.63,89.65,89.51,89.56,22300.0,70.3954,70.4111,70.3011,70.3404,22300.0
2011-05-10 09:55:00,89.51,89.69,89.51,89.69,13000.0,70.3011,70.4425,70.3011,70.4425,13000.0
2011-05-10 10:00:00,89.68,89.76,89.61,89.72,28800.0,70.4346,70.4975,70.3797,70.4661,28800.0
2011-05-10 10:05:00,89.73,89.82,89.7,89.8,38000.0,70.4739,70.5446,70.4503,70.5289,38000.0
2011-05-10 10:10:00,89.79,89.84,89.75,89.84,14100.0,70.521,70.5603,70.4896,70.5603,14100.0
2011-05-10 10:15:00,89.84,89.85,89.71,89.78,20100.0,70.5603,70.5682,70.4582,70.5132,20100.0
2011-05-10 10:20:00,89.8,90.16,89.78,90.05,38300.0,70.5289,70.8116,70.5132,70.7252,38300.0
2011-05-10 10:25:00,90.07,90.14,89.96,90.03,37000.0,70.7409,70.7959,70.6546,70.7095,37000.0
2011-05-10 10:30:00,90.02,90.14,90.02,90.07,13900.0,70.7017,70.7959,70.7017,70.7409,13900.0
2011-05-10 10:35:00,90.08,90.11,89.94,89.95,17800.0,70.7488,70.7724,70.6388,70.6467,17800.0
2011-05-10 10:40:00,89.94,90.0,89.81,90.0,15000.0,70.6388,70.686,70.5367,70.686,15000.0
2011-05-10 10:45:00,89.97,90.01,89.9,89.93,21500.0,70.6624,70.6938,70.6074,70.631,21500.0
2011-05-10 10:50:00,89.95,90.04,89.93,89.94,8200.0,70.6467,70.7174,70.631,70.6388,8200.0
2011-05-10 10:55:00,89.96,90.02,89.91,89.97,16000.0,70.6546,70.7017,70.6153,70.6624,16000.0
2011-05-10 11:00:00,89.96,90.03,89.94,89.98,29300.0,70.6546,70.7095,70.6388,70.6703,29300.0
2011-05-10 11:05:00,90.0,90.13,89.96,90.01,22100.0,70.686,70.7881,70.6546,70.6938,22100.0
2011-05-10 11:10:00,90.0,90.07,89.97,90.01,45000.0,70.686,70.7409,70.6624,70.6938,45000.0
2011-05-10 11:15:00,90.0,90.0,89.8,89.84,13600.0,70.686,70.686,70.5289,70.5603,13600.0
2011-05-10 11:20:00,89.84,89.84,89.7,89.76,32100.0,70.5603,70.5603,70.4503,70.4975,32100.0
2011-05-10 11:25:00,89.76,89.86,89.76,89.84,8000.0,70.4975,70.576,70.4975,70.5603,8000.0
2011-05-10 11:30:00,89.85,89.85,89.64,89.64,16100.0,70.5682,70.5682,70.4032,70.4032,16100.0
2011-05-10 11:35:00,89.64,89.65,89.49,89.57,29900.0,70.4032,70.4111,70.2854,70.3482,29900.0
2011-05-10 11:40:00,89.59,89.61,89.46,89.48,31400.0,70.364,70.3797,70.2619,70.2776,31400.0
2011-05-10 11:45:00,89.49,89.58,89.48,89.54,9400.0,70.2854,70.3561,70.2776,70.3247,9400.0
2011-05-10 11:50:00,89.54,89.57,89.49,89.55,21000.0,70.3247,70.3482,70.2854,70.3325,21000.0
2011-05-10 11:55:00,89.55,89.55,89.44,89.48,13200.0,70.3325,70.3325,70.2461,70.2776,13200.0
2011-05-10 12:00:00,89.5,89.6,89.5,89.52,12200.0,70.2933,70.3718,70.2933,70.309,12200.0
2011-05-10 12:05:00,89.52,89.54,89.47,89.5,17700.0,70.309,70.3247,70.2697,70.2933,17700.0
2011-05-10 12:10:00,89.5,89.5,89.39,89.5,18200.0,70.2933,70.2933,70.2069,70.2933,18200.0
2011-05-10 12:15:00,89.5,89.5,89.45,89.5,14500.0,70.2933,70.2933,70.254,70.2933,14500.0
2011-05-10 12:20:00,89.5,89.5,89.38,89.4,20200.0,70.2933,70.2933,70.199,70.2147,20200.0
2011-05-10 12:25:00,89.44,89.44,89.34,89.39,21000.0,70.2461,70.2461,70.1676,70.2069,21000.0
2011-05-10 12:30:00,89.37,89.4,89.27,89.32,25400.0,70.1912,70.2147,70.1126,70.1519,25400.0
2011-05-10 12:35:00,89.33,89.41,89.29,89.41,7500.0,70.1598,70.2226,70.1283,70.2226,7500.0
2011-05-10 12:40:00,89.4,89.45,89.36,89.41,16600.0,70.2147,70.254,70.1833,70.2226,16600.0
2011-05-10 12:45:00,89.42,89.46,89.4,89.42,16300.0,70.2304,70.2619,70.2147,70.2304,16300.0
2011-05-10 12:50:00,89.43,89.44,89.03,89.21,64900.0,70.2383,70.2461,69.9241,70.0655,64900.0
2011-05-10 12:55:00,89.27,89.36,89.27,89.35,5700.0,70.1126,70.1833,70.1126,70.1755,5700.0
2011-05-10 13:00:00,89.36,89.41,89.3,89.37,5700.0,70.1833,70.2226,70.1362,70.1912,5700.0
2011-05-10 13:05:00,89.39,89.46,89.37,89.43,3700.0,70.2069,70.2619,70.1912,70.2383,3700.0
2011-05-10 13:10:00,89.45,89.47,89.43,89.47,5100.0,70.254,70.2697,70.2383,70.2697,5100.0
2011-05-10 13:15:00,89.48,89.56,89.47,89.52,6700.0,70.2776,70.3404,70.2697,70.309,6700.0
2011-05-10 13:20:00,89.55,89.61,89.54,89.61,6100.0,70.3325,70.3797,70.3247,70.3797,6100.0
2011-05-10 13:25:00,89.61,89.73,89.61,89.73,5200.0,70.3797,70.4739,70.3797,70.4739,5200.0
2011-05-10 13:30:00,89.73,89.75,89.61,89.69,3700.0,70.4739,70.4896,70.3797,70.4425,3700.0
2011-05-10 13:35:00,89.68,89.73,89.66,89.73,3400.0,70.4346,70.4739,70.4189,70.4739,3400.0
2011-05-10 13:40:00,89.74,89.79,89.74,89.74,5300.0,70.4818,70.521,70.4818,70.4818,5300.0
2011-05-10 13:45:00,89.74,89.75,89.69,89.69,5500.0,70.4818,70.4896,70.4425,70.4425,5500.0
2011-05-10 13:50:00,89.69,89.69,89.57,89.67,11300.0,70.4425,70.4425,70.3482,70.4268,11300.0
2011-05-10 13:55:00,89.66,89.73,89.59,89.73,4600.0,70.4189,70.4739,70.364,70.4739,4600.0
2011-05-10 14:00:00,89.74,89.8,89.69,89.71,8800.0,70.4818,70.5289,70.4425,70.4582,8800.0
2011-05-10 14:05:00,89.7,89.73,89.66,89.72,5100.0,70.4503,70.4739,70.4189,70.4661,5100.0
2011-05-10 14:10:00,89.72,89.87,89.71,89.86,7500.0,70.4661,70.5839,70.4582,70.576,7500.0
2011-05-10 14:15:00,89.87,89.89,89.73,89.77,9400.0,70.5839,70.5996,70.4739,70.5053,9400.0
2011-05-10 14:20:00,89.78,89.78,89.73,89.77,6200.0,70.5132,70.5132,70.4739,70.5053,6200.0
2011-05-10 14:25:00,89.74,89.84,89.73,89.82,14400.0,70.4818,70.5603,70.4739,70.5446,14400.0
2011-05-10 14:30:00,89.82,89.82,89.76,89.81,14300.0,70.5446,70.5446,70.4975,70.5367,14300.0
2011-05-10 14:35:00,89.83,90.01,89.83,90.01,16700.0,70.5525,70.6938,70.5525,70.6938,16700.0
2011-05-10 14:40:00,90.04,90.06,89.93,89.99,14700.0,70.7174,70.7331,70.631,70.6781,14700.0
2011-05-10 14:45:00,89.99,89.99,89.91,89.92,7800.0,70.6781,70.6781,70.6153,70.6231,7800.0
2011-05-10 14:50:00,89.93,89.95,89.83,89.87,50200.0,70.631,70.6467,70.5525,70.5839,50200.0
2011-05-10 14:55:00,89.87,90.03,89.77,89.98,40800.0,70.5839,70.7095,70.5053,70.6703,40800.0
2011-05-10 15:00:00,89.99,90.0,89.9,89.99,15000.0,70.6781,70.686,70.6074,70.6781,15000.0
2011-05-10 15:05:00,89.96,90.01,89.93,89.98,8800.0,70.6546,70.6938,70.631,70.6703,8800.0
2011-05-10 15:10:00,90.0,90.01,89.96,89.97,13700.0,70.686,70.6938,70.6546,70.6624,13700.0
2011-05-10 15:15:00,89.98,90.05,89.96,90.01,30100.0,70.6703,70.7252,70.6546,70.6938,30100.0
2011-05-10 15:20:00,89.99,90.25,89.98,90.23,37300.0,70.6781,70.8823,70.6703,70.8666,37300.0
2011-05-10 15:25:00,90.23,90.26,90.16,90.24,19800.0,70.8666,70.8902,70.8116,70.8745,19800.0
2011-05-10 15:30:00,90.23,90.25,90.12,90.17,22700.0,70.8666,70.8823,70.7802,70.8195,22700.0
2011-05-10 15:35:00,90.18,90.24,90.15,90.15,22000.0,70.8273,70.8745,70.8038,70.8038,22000.0
2011-05-10 15:40:00,90.15,90.34,90.15,90.3,51300.0,70.8038,70.953,70.8038,70.9216,51300.0
2011-05-10 15:45:00,90.3,90.3,90.16,90.22,37400.0,70.9216,70.9216,70.8116,70.8588,37400.0
2011-05-10 15:50:00,90.22,90.24,90.08,90.17,38000.0,70.8588,70.8745,70.7488,70.8195,38000.0
2011-05-10 15:55:00,90.18,90.25,90.14,90.24,133500.0,70.8273,70.8823,70.7959,70.8745,133500.0
2011-05-11 09:30:00,89.88,89.94,89.53,89.53,23000.0,70.5917,70.6388,70.3168,70.3168,23000.0
2011-05-11 09:35:00,89.52,89.52,89.23,89.39,24500.0,70.309,70.309,70.0812,70.2069,24500.0
2011-05-11 09:40:00,89.4,89.5,89.36,89.37,7900.0,70.2147,70.2933,70.1833,70.1912,7900.0
2011-05-11 09:45:00,89.37,89.38,89.18,89.25,13800.0,70.1912,70.199,70.0419,70.0969,13800.0
2011-05-11 09:50:00,89.26,89.43,89.16,89.3,15700.0,70.1048,70.2383,70.0262,70.1362,15700.0
2011-05-11 09:55:00,89.3,89.31,89.19,89.26,19700.0,70.1362,70.144,70.0498,70.1048,19700.0
2011-05-11 10:00:00,89.26,89.27,88.85,88.85,30800.0,70.1048,70.1126,69.7828,69.7828,30800.0
2011-05-11 10:05:00,88.85,89.01,88.66,88.92,21000.0,69.7828,69.9084,69.6335,69.8377,21000.0
2011-05-11 10:10:00,88.87,88.91,88.72,88.82,34900.0,69.7985,69.8299,69.6807,69.7592,34900.0
2011-05-11 10:15:00,88.8,89.09,88.79,89.06,11100.0,69.7435,69.9713,69.7356,69.9477,11100.0
2011-05-11 10:20:00,89.08,89.08,88.89,88.89,12500.0,69.9634,69.9634,69.8142,69.8142,12500.0
2011-05-11 10:25:00,88.89,88.94,88.8,88.81,13200.0,69.8142,69.8534,69.7435,69.7513,13200.0
2011-05-11 10:30:00,88.78,88.96,88.6,88.67,27100.0,69.7278,69.8692,69.5864,69.6414,27100.0
2011-05-11 10:35:00,88.66,88.69,88.51,88.52,10200.0,69.6335,69.6571,69.5157,69.5236,10200.0
2011-05-11 10:40:00,88.52,88.62,88.51,88.6,10600.0,69.5236,69.6021,69.5157,69.5864,10600.0
2011-05-11 10:45:00,88.57,88.61,88.48,88.51,14700.0,69.5628,69.5943,69.4922,69.5157,14700.0
2011-05-11 10:50:00,88.51,88.57,88.38,88.54,38400.0,69.5157,69.5628,69.4136,69.5393,38400.0
2011-05-11 10:55:00,88.56,88.66,88.55,88.6,16300.0,69.555,69.6335,69.5471,69.5864,16300.0
2011-05-11 11:00:00,88.58,88.62,88.46,88.5,23500.0,69.5707,69.6021,69.4765,69.5079,23500.0
2011-05-11 11:05:00,88.47,88.51,88.4,88.44,16100.0,69.4843,69.5157,69.4293,69.4607,16100.0
2011-05-11 11:10:00,88.48,88.49,88.3,88.31,22000.0,69.4922,69.5,69.3508,69.3586,22000.0
2011-05-11 11:15:00,88.31,88.65,88.28,88.64,39500.0,69.3586,69.6257,69.3351,69.6178,39500.0
2011-05-11 11:20:00,88.64,88.65,88.41,88.47,38200.0,69.6178,69.6257,69.4372,69.4843,38200.0
2011-05-11 11:25:00,88.48,88.52,88.32,88.34,52700.0,69.4922,69.5236,69.3665,69.3822,52700.0
2011-05-11 11:30:00,88.35,88.63,88.34,88.61,29300.0,69.3901,69.61,69.3822,69.5943,29300.0
2011-05-11 11:35:00,88.63,88.63,88.52,88.54,12400.0,69.61,69.61,69.5236,69.5393,12400.0
2011-05-11 11:40:00,88.56,88.56,88.25,88.46,120900.0,69.555,69.555,69.3115,69.4765,120900.0
2011-05-11 11:45:00,88.41,88.42,88.23,88.33,26100.0,69.4372,69.445,69.2958,69.3744,26100.0
2011-05-11 11:50:00,88.34,88.36,88.12,88.17,16500.0,69.3822,69.3979,69.2094,69.2487,16500.0
2011-05-11 11:55:00,88.16,88.18,88.0,88.1,18400.0,69.2408,69.2565,69.1152,69.1937,18400.0
2011-05-11 12:00:00,88.07,88.09,87.85,87.89,24900.0,69.1701,69.1859,68.9974,69.0288,24900.0
2011-05-11 12:05:00,87.85,87.89,87.78,87.82,15100.0,68.9974,69.0288,68.9424,68.9738,15100.0
2011-05-11 12:10:00,87.82,87.83,87.68,87.72,22500.0,68.9738,68.9817,68.8638,68.8953,22500.0
2011-05-11 12:15:00,87.68,87.76,87.29,87.39,62200.0,68.8638,68.9267,68.5575,68.6361,62200.0
2011-05-11 12:20:00,87.39,87.63,87.35,87.61,27600.0,68.6361,68.8246,68.6047,68.8089,27600.0
2011-05-11 12:25:00,87.62,87.74,87.61,87.61,16000.0,68.8167,68.911,68.8089,68.8089,16000.0
2011-05-11 12:30:00,87.61,87.68,87.47,87.68,11200.0,68.8089,68.8638,68.6989,68.8638,11200.0
2011-05-11 12:35:00,87.67,88.01,87.63,87.98,17100.0,68.856,69.123,68.8246,69.0995,17100.0
2011-05-11 12:40:00,87.98,87.98,87.8,87.84,13800.0,69.0995,69.0995,68.9581,68.9895,13800.0
2011-05-11 12:45:00,87.84,87.86,87.61,87.66,12300.0,68.9895,69.0052,68.8089,68.8481,12300.0
2011-05-11 12:50:00,87.7,87.75,87.57,87.65,29300.0,68.8796,68.9188,68.7774,68.8403,29300.0
2011-05-11 12:55:00,87.65,87.75,87.61,87.72,19800.0,68.8403,68.9188,68.8089,68.8953,19800.0
2011-05-11 13:00:00,87.73,87.81,87.72,87.73,6700.0,68.9031,68.9659,68.8953,68.9031,6700.0
2011-05-11 13:05:00,87.79,87.79,87.68,87.74,9300.0,68.9502,68.9502,68.8638,68.911,9300.0
2011-05-11 13:10:00,87.76,87.83,87.68,87.8,17400.0,68.9267,68.9817,68.8638,68.9581,17400.0
2011-05-11 13:15:00,87.84,87.85,87.75,87.81,16900.0,68.9895,68.9974,68.9188,68.9659,16900.0
2011-05-11 13:20:00,87.82,87.95,87.79,87.92,10800.0,68.9738,69.0759,68.9502,69.0523,10800.0
2011-05-11 13:25:00,87.95,87.96,87.64,87.71,14300.0,69.0759,69.0838,68.8324,68.8874,14300.0
2011-05-11 13:30:00,87.65,87.67,87.5,87.5,9700.0,68.8403,68.856,68.7225,68.7225,9700.0
2011-05-11 13:35:00,87.5,87.66,87.3,87.66,14600.0,68.7225,68.8481,68.5654,68.8481,14600.0
2011-05-11 13:40:00,87.65,87.77,87.58,87.74,13000.0,68.8403,68.9345,68.7853,68.911,13000.0
2011-05-11 13:45:00,87.75,87.84,87.61,87.61,9800.0,68.9188,68.9895,68.8089,68.8089,9800.0
2011-05-11 13:50:00,87.66,87.74,87.61,87.67,10100.0,68.8481,68.911,68.8089,68.856,10100.0
2011-05-11 13:55:00,87.71,87.72,87.51,87.58,25400.0,68.8874,68.8953,68.7303,68.7853,25400.0
2011-05-11 14:00:00,87.57,87.76,87.55,87.75,12700.0,68.7774,68.9267,68.7617,68.9188,12700.0
2011-05-11 14:05:00,87.74,87.75,87.61,87.67,16700.0,68.911,68.9188,68.8089,68.856,16700.0
2011-05-11 14:10:00,87.67,87.7,87.61,87.65,17500.0,68.856,68.8796,68.8089,68.8403,17500.0
2011-05-11 14:15:00,87.68,87.77,87.68,87.71,25000.0,68.8638,68.9345,68.8638,68.8874,25000.0
2011-05-11 14:20:00,87.72,87.74,87.59,87.59,23700.0,68.8953,68.911,68.7932,68.7932,23700.0
2011-05-11 14:25:00,87.58,87.7,87.55,87.67,15400.0,68.7853,68.8796,68.7617,68.856,15400.0
2011-05-11 14:30:00,87.69,87.77,87.67,87.73,29100.0,68.8717,68.9345,68.856,68.9031,29100.0
2011-05-11 14:35:00,87.69,87.83,87.68,87.79,21600.0,68.8717,68.9817,68.8638,68.9502,21600.0
2011-05-11 14:40:00,87.82,87.84,87.71,87.76,28100.0,68.9738,68.9895,68.8874,68.9267,28100.0
2011-05-11 14:45:00,87.81,87.82,87.71,87.72,38200.0,68.9659,68.9738,68.8874,68.8953,38200.0
2011-05-11 14:50:00,87.72,87.73,87.64,87.67,27400.0,68.8953,68.9031,68.8324,68.856,27400.0
2011-05-11 14:55:00,87.65,87.75,87.65,87.65,25900.0,68.8403,68.9188,68.8403,68.8403,25900.0
2011-05-11 15:00:00,87.67,87.69,87.59,87.61,34700.0,68.856,68.8717,68.7932,68.8089,34700.0
2011-05-11 15:05:00,87.61,87.63,87.54,87.55,30300.0,68.8089,68.8246,68.7539,68.7617,30300.0
2011-05-11 15:10:00,87.55,87.64,87.49,87.64,36200.0,68.7617,68.8324,68.7146,68.8324,36200.0
2011-05-11 15:15:00,87.63,87.73,87.62,87.72,49800.0,68.8246,68.9031,68.8167,68.8953,49800.0
2011-05-11 15:20:00,87.71,87.84,87.69,87.83,43000.0,68.8874,68.9895,68.8717,68.9817,43000.0
2011-05-11 15:25:00,87.86,87.86,87.75,87.78,39500.0,69.0052,69.0052,68.9188,68.9424,39500.0
2011-05-11 15:30:00,87.78,87.8,87.74,87.74,56700.0,68.9424,68.9581,68.911,68.911,56700.0
2011-05-11 15:35:00,87.74,87.75,87.5,87.57,52600.0,68.911,68.9188,68.7225,68.7774,52600.0
2011-05-11 15:40:00,87.57,87.63,87.47,87.47,57200.0,68.7774,68.8246,68.6989,68.6989,57200.0
2011-05-11 15:45:00,87.47,87.59,87.47,87.55,72500.0,68.6989,68.7932,68.6989,68.7617,72500.0
2011-05-11 15:50:00,87.55,87.66,87.5,87.59,84000.0,68.7617,68.8481,68.7225,68.7932,84000.0
2011-05-11 15:55:00,87.59,87.72,87.55,87.67,114500.0,68.7932,68.8953,68.7617,68.856,114500.0
2011-05-12 09:30:00,87.61,87.64,86.9,87.07,29200.0,68.8089,68.8324,68.2512,68.3847,29200.0
2011-05-12 09:35:00,87.12,87.34,86.74,86.86,19300.0,68.424,68.5968,68.1256,68.2198,19300.0
2011-05-12 09:40:00,86.91,87.02,86.47,86.51,35200.0,68.2591,68.3455,67.9135,67.9449,35200.0
2011-05-12 09:45:00,86.47,86.73,86.34,86.47,32700.0,67.9135,68.1177,67.8114,67.9135,32700.0
2011-05-12 09:50:00,86.47,86.84,86.47,86.8,43100.0,67.9135,68.2041,67.9135,68.1727,43100.0
2011-05-12 09:55:00,86.83,86.92,86.57,86.83,47700.0,68.1963,68.2669,67.992,68.1963,47700.0
2011-05-12 10:00:00,86.8,87.09,86.77,86.83,43900.0,68.1727,68.4005,68.1491,68.1963,43900.0
2011-05-12 10:05:00,86.86,87.36,86.68,87.33,24200.0,68.2198,68.6125,68.0784,68.589,24200.0
2011-05-12 10:10:00,87.36,87.45,87.24,87.41,42200.0,68.6125,68.6832,68.5183,68.6518,42200.0
2011-05-12 10:15:00,87.42,87.66,87.39,87.55,29200.0,68.6596,68.8481,68.6361,68.7617,29200.0
2011-05-12 10:20:00,87.58,87.65,87.41,87.47,18200.0,68.7853,68.8403,68.6518,68.6989,18200.0
2011-05-12 10:25:00,87.49,87.65,87.36,87.38,21200.0,68.7146,68.8403,68.6125,68.6282,21200.0
2011-05-12 10:30:00,87.41,87.46,87.11,87.26,21400.0,68.6518,68.6911,68.4162,68.534,21400.0
2011-05-12 10:35:00,87.25,87.26,87.01,87.13,41200.0,68.5261,68.534,68.3376,68.4319,41200.0
2011-05-12 10:40:00,87.15,87.17,87.02,87.07,23000.0,68.4476,68.4633,68.3455,68.3847,23000.0
2011-05-12 10:45:00,87.06,87.13,87.05,87.11,16900.0,68.3769,68.4319,68.369,68.4162,16900.0
2011-05-12 10:50:00,87.1,87.22,87.05,87.17,16900.0,68.4083,68.5026,68.369,68.4633,16900.0
2011-05-12 10:55:00,87.15,87.43,87.15,87.31,91100.0,68.4476,68.6675,68.4476,68.5732,91100.0
2011-05-12 11:00:00,87.27,87.49,87.25,87.47,17300.0,68.5418,68.7146,68.5261,68.6989,17300.0
2011-05-12 11:05:00,87.51,87.61,87.41,87.53,45800.0,68.7303,68.8089,68.6518,68.746,45800.0
2011-05-12 11:10:00,87.52,87.63,87.49,87.61,15600.0,68.7382,68.8246,68.7146,68.8089,15600.0
2011-05-12 11:15:00,87.62,87.82,87.61,87.82,12700.0,68.8167,68.9738,68.8089,68.9738,12700.0
2011-05-12 11:20:00,87.87,88.05,87.8,88.05,36900.0,69.0131,69.1544,68.9581,69.1544,36900.0
2011-05-12 11:25:00,88.05,88.32,88.04,88.24,23500.0,69.1544,69.3665,69.1466,69.3037,23500.0
2011-05-12 11:30:00,88.25,88.46,88.25,88.43,21600.0,69.3115,69.4765,69.3115,69.4529,21600.0
2011-05-12 11:35:00,88.43,88.5,88.39,88.48,14900.0,69.4529,69.5079,69.4215,69.4922,14900.0
2011-05-12 11:40:00,88.49,88.55,88.45,88.48,23200.0,69.5,69.5471,69.4686,69.4922,23200.0
2011-05-12 11:45:00,88.48,88.49,88.03,88.06,26600.0,69.4922,69.5,69.1387,69.1623,26600.0
2011-05-12 11:50:00,88.07,88.19,88.01,88.04,27100.0,69.1701,69.2644,69.123,69.1466,27100.0
2011-05-12 11:55:00,88.14,88.17,88.07,88.09,8900.0,69.2251,69.2487,69.1701,69.1859,8900.0
2011-05-12 12:00:00,88.1,88.11,87.92,87.98,18900.0,69.1937,69.2016,69.0523,69.0995,18900.0
2011-05-12 12:05:00,87.97,87.98,87.85,87.85,16400.0,69.0916,69.0995,68.9974,68.9974,16400.0
2011-05-12 12:10:00,87.87,87.94,87.78,87.92,20600.0,69.0131,69.068,68.9424,69.0523,20600.0
2011-05-12 12:15:00,87.93,87.94,87.76,87.94,18000.0,69.0602,69.068,68.9267,69.068,18000.0
2011-05-12 12:20:00,87.93,88.06,87.9,88.0,25200.0,69.0602,69.1623,69.0366,69.1152,25200.0
2011-05-12 12:25:00,88.02,88.17,88.01,88.17,14300.0,69.1309,69.2487,69.123,69.2487,14300.0
2011-05-12 12:30:00,88.16,88.25,88.16,88.18,21900.0,69.2408,69.3115,69.2408,69.2565,21900.0
2011-05-12 12:35:00,88.17,88.24,88.06,88.23,16600.0,69.2487,69.3037,69.1623,69.2958,16600.0
2011-05-12 12:40:00,88.21,88.28,87.96,88.01,20000.0,69.2801,69.3351,69.0838,69.123,20000.0
2011-05-12 12:45:00,88.01,88.08,87.89,87.95,18700.0,69.123,69.178,69.0288,69.0759,18700.0
2011-05-12 12:50:00,87.95,88.11,87.95,88.01,13100.0,69.0759,69.2016,69.0759,69.123,13100.0
2011-05-12 12:55:00,88.0,88.24,87.98,88.18,15800.0,69.1152,69.3037,69.0995,69.2565,15800.0
2011-05-12 13:00:00,88.21,88.52,88.21,88.52,16300.0,69.2801,69.5236,69.2801,69.5236,16300.0
2011-05-12 13:05:00,88.52,88.52,88.38,88.41,17700.0,69.5236,69.5236,69.4136,69.4372,17700.0
2011-05-12 13:10:00,88.39,88.45,88.36,88.45,13600.0,69.4215,69.4686,69.3979,69.4686,13600.0
2011-05-12 13:15:00,88.45,88.56,88.44,88.53,37300.0,69.4686,69.555,69.4607,69.5314,37300.0
2011-05-12 13:20:00,88.53,88.56,88.44,88.5,28900.0,69.5314,69.555,69.4607,69.5079,28900.0
2011-05-12 13:25:00,88.5,88.51,88.37,88.44,15600.0,69.5079,69.5157,69.4058,69.4607,15600.0
2011-05-12 13:30:00,88.46,88.46,88.32,88.4,13300.0,69.4765,69.4765,69.3665,69.4293,13300.0
2011-05-12 13:35:00,88.4,88.47,88.29,88.36,10700.0,69.4293,69.4843,69.3429,69.3979,10700.0
2011-05-12 13:40:00,88.37,88.37,88.15,88.28,16500.0,69.4058,69.4058,69.233,69.3351,16500.0
2011-05-12 13:45:00,88.25,88.28,88.18,88.22,19700.0,69.3115,69.3351,69.2565,69.288,19700.0
2011-05-12 13:50:00,88.27,88.4,88.26,88.4,10400.0,69.3272,69.4293,69.3194,69.4293,10400.0
2011-05-12 13:55:00,88.39,88.39,88.24,88.31,15000.0,69.4215,69.4215,69.3037,69.3586,15000.0
2011-05-12 14:00:00,88.29,88.45,88.29,88.44,23800.0,69.3429,69.4686,69.3429,69.4607,23800.0
2011-05-12 14:05:00,88.41,88.56,88.41,88.43,27300.0,69.4372,69.555,69.4372,69.4529,27300.0
2011-05-12 14:10:00,88.43,88.5,88.31,88.35,19300.0,69.4529,69.5079,69.3586,69.3901,19300.0
2011-05-12 14:15:00,88.35,88.46,88.29,88.38,20400.0,69.3901,69.4765,69.3429,69.4136,20400.0
2011-05-12 14:20:00,88.39,88.39,88.24,88.25,17100.0,69.4215,69.4215,69.3037,69.3115,17100.0
2011-05-12 14:25:00,88.24,88.32,88.23,88.28,23600.0,69.3037,69.3665,69.2958,69.3351,23600.0
2011-05-12 14:30:00,88.32,88.38,88.27,88.38,44100.0,69.3665,69.4136,69.3272,69.4136,44100.0
2011-05-12 14:35:00,88.37,88.71,88.37,88.7,51600.0,69.4058,69.6728,69.4058,69.6649,51600.0
2011-05-12 14:40:00,88.71,88.76,88.47,88.5,40800.0,69.6728,69.7121,69.4843,69.5079,40800.0
2011-05-12 14:45:00,88.48,88.58,88.43,88.48,28800.0,69.4922,69.5707,69.4529,69.4922,28800.0
2011-05-12 14:50:00,88.46,88.51,88.32,88.32,31500.0,69.4765,69.5157,69.3665,69.3665,31500.0
2011-05-12 14:55:00,88.35,88.47,88.3,88.39,40700.0,69.3901,69.4843,69.3508,69.4215,40700.0
2011-05-12 15:00:00,88.39,88.48,88.33,88.46,39300.0,69.4215,69.4922,69.3744,69.4765,39300.0
2011-05-12 15:05:00,88.46,88.61,88.43,88.59,31500.0,69.4765,69.5943,69.4529,69.5786,31500.0
2011-05-12 15:10:00,88.59,88.6,88.42,88.44,32600.0,69.5786,69.5864,69.445,69.4607,32600.0
2011-05-12 15:15:00,88.45,88.64,88.44,88.56,42400.0,69.4686,69.6178,69.4607,69.555,42400.0
2011-05-12 15:20:00,88.58,88.61,88.4,88.45,34900.0,69.5707,69.5943,69.4293,69.4686,34900.0
2011-05-12 15:25:00,88.42,88.5,88.34,88.5,31100.0,69.445,69.5079,69.3822,69.5079,31100.0
2011-05-12 15:30:00,88.49,88.51,88.34,88.38,51700.0,69.5,69.5157,69.3822,69.4136,51700.0
2011-05-12 15:35:00,88.38,88.39,88.25,88.38,40000.0,69.4136,69.4215,69.3115,69.4136,40000.0
2011-05-12 15:40:00,88.41,88.46,88.23,88.44,72000.0,69.4372,69.4765,69.2958,69.4607,72000.0
2011-05-12 15:45:00,88.45,88.52,88.4,88.5,63000.0,69.4686,69.5236,69.4293,69.5079,63000.0
2011-05-12 15:50:00,88.5,88.59,88.49,88.57,66000.0,69.5079,69.5786,69.5,69.5628,66000.0
2011-05-12 15:55:00,88.57,88.57,88.46,88.5,81000.0,69.5628,69.5628,69.4765,69.5079,81000.0
2011-05-13 09:30:00,88.48,88.77,88.29,88.3,17700.0,69.4922,69.7199,69.3429,69.3508,17700.0
2011-05-13 09:35:00,88.36,88.44,88.25,88.26,9500.0,69.3979,69.4607,69.3115,69.3194,9500.0
2011-05-13 09:40:00,88.3,88.49,88.24,88.3,7000.0,69.3508,69.5,69.3037,69.3508,7000.0
2011-05-13 09:45:00,88.33,88.34,87.94,88.14,22000.0,69.3744,69.3822,69.068,69.2251,22000.0
2011-05-13 09:50:00,88.11,88.11,87.9,88.04,11700.0,69.2016,69.2016,69.0366,69.1466,11700.0
2011-05-13 09:55:00,88.07,88.18,87.83,87.86,15800.0,69.1701,69.2565,68.9817,69.0052,15800.0
2011-05-13 10:00:00,87.87,88.1,87.66,87.71,23700.0,69.0131,69.1937,68.8481,68.8874,23700.0
2011-05-13 10:05:00,87.7,87.77,87.41,87.52,12700.0,68.8796,68.9345,68.6518,68.7382,12700.0
2011-05-13 10:10:00,87.59,87.77,87.49,87.74,10500.0,68.7932,68.9345,68.7146,68.911,10500.0
2011-05-13 10:15:00,87.74,88.01,87.74,87.95,8400.0,68.911,69.123,68.911,69.0759,8400.0
2011-05-13 10:20:00,87.96,87.99,87.78,87.8,17800.0,69.0838,69.1073,68.9424,68.9581,17800.0
2011-05-13 10:25:00,87.8,88.13,87.8,88.0,15700.0,68.9581,69.2173,68.9581,69.1152,15700.0
2011-05-13 10:30:00,88.0,88.37,87.97,88.37,19200.0,69.1152,69.4058,69.0916,69.4058,19200.0
2011-05-13 10:35:00,88.39,88.54,88.29,88.53,20400.0,69.4215,69.5393,69.3429,69.5314,20400.0
2011-05-13 10:40:00,88.57,88.62,88.38,88.47,10100.0,69.5628,69.6021,69.4136,69.4843,10100.0
2011-05-13 10:45:00,88.42,88.64,88.33,88.61,13300.0,69.445,69.6178,69.3744,69.5943,13300.0
2011-05-13 10:50:00,88.57,88.57,88.42,88.55,9300.0,69.5628,69.5628,69.445,69.5471,9300.0
2011-05-13 10:55:00,88.56,88.56,88.3,88.35,8300.0,69.555,69.555,69.3508,69.3901,8300.0
2011-05-13 11:00:00,88.34,88.36,88.15,88.29,26400.0,69.3822,69.3979,69.233,69.3429,26400.0
2011-05-13 11:05:00,88.29,88.42,88.22,88.33,21900.0,69.3429,69.445,69.288,69.3744,21900.0
2011-05-13 11:10:00,88.33,88.33,88.15,88.24,11000.0,69.3744,69.3744,69.233,69.3037,11000.0
2011-05-13 11:15:00,88.22,88.29,88.08,88.13,13900.0,69.288,69.3429,69.178,69.2173,13900.0
2011-05-13 11:20:00,88.14,88.19,87.97,88.04,32700.0,69.2251,69.2644,69.0916,69.1466,32700.0
2011-05-13 11:25:00,88.01,88.1,87.95,88.06,10400.0,69.123,69.1937,69.0759,69.1623,10400.0
2011-05-13 11:30:00,88.03,88.07,87.91,87.97,9600.0,69.1387,69.1701,69.0445,69.0916,9600.0
2011-05-13 11:35:00,87.98,88.07,87.93,87.94,5800.0,69.0995,69.1701,69.0602,69.068,5800.0
2011-05-13 11:40:00,87.95,88.06,87.91,87.98,6100.0,69.0759,69.1623,69.0445,69.0995,6100.0
2011-05-13 11:45:00,87.91,88.03,87.8,87.8,28400.0,69.0445,69.1387,68.9581,68.9581,28400.0
2011-05-13 11:50:00,87.8,87.9,87.7,87.72,18200.0,68.9581,69.0366,68.8796,68.8953,18200.0
2011-05-13 11:55:00,87.74,87.78,87.45,87.5,21800.0,68.911,68.9424,68.6832,68.7225,21800.0
2011-05-13 12:00:00,87.51,87.58,87.4,87.51,8900.0,68.7303,68.7853,68.6439,68.7303,8900.0
2011-05-13 12:05:00,87.49,87.53,87.08,87.08,9600.0,68.7146,68.746,68.3926,68.3926,9600.0
2011-05-13 12:10:00,87.07,87.27,86.95,86.95,10200.0,68.3847,68.5418,68.2905,68.2905,10200.0
2011-05-13 12:15:00,86.92,87.07,86.88,87.05,10000.0,68.2669,68.3847,68.2355,68.369,10000.0
2011-05-13 12:20:00,87.06,87.08,86.86,87.02,9400.0,68.3769,68.3926,68.2198,68.3455,9400.0
2011-05-13 12:25:00,86.98,87.11,86.95,87.11,7700.0,68.3141,68.4162,68.2905,68.4162,7700.0
2011-05-13 12:30:00,87.11,87.3,87.1,87.22,6400.0,68.4162,68.5654,68.4083,68.5026,6400.0
2011-05-13 12:35:00,87.24,87.4,87.2,87.3,5900.0,68.5183,68.6439,68.4869,68.5654,5900.0
2011-05-13 12:40:00,87.32,87.41,87.27,87.4,7900.0,68.5811,68.6518,68.5418,68.6439,7900.0
2011-05-13 12:45:00,87.42,87.53,87.35,87.5,7600.0,68.6596,68.746,68.6047,68.7225,7600.0
2011-05-13 12:50:00,87.45,87.51,87.33,87.4,6400.0,68.6832,68.7303,68.589,68.6439,6400.0
2011-05-13 12:55:00,87.4,87.41,87.27,87.32,7600.0,68.6439,68.6518,68.5418,68.5811,7600.0
2011-05-13 13:00:00,87.37,87.48,87.28,87.39,5400.0,68.6204,68.7068,68.5497,68.6361,5400.0
2011-05-13 13:05:00,87.33,87.38,87.22,87.35,9000.0,68.589,68.6282,68.5026,68.6047,9000.0
2011-05-13 13:10:00,87.36,87.49,87.34,87.45,4300.0,68.6125,68.7146,68.5968,68.6832,4300.0
2011-05-13 13:15:00,87.47,87.54,87.42,87.49,5300.0,68.6989,68.7539,68.6596,68.7146,5300.0
2011-05-13 13:20:00,87.5,87.54,87.5,87.54,2200.0,68.7225,68.7539,68.7225,68.7539,2200.0
2011-05-13 13:25:00,87.56,87.56,87.43,87.44,2900.0,68.7696,68.7696,68.6675,68.6753,2900.0
2011-05-13 13:30:00,87.48,87.48,87.32,87.37,9900.0,68.7068,68.7068,68.5811,68.6204,9900.0
2011-05-13 13:35:00,87.38,87.42,87.31,87.32,5600.0,68.6282,68.6596,68.5732,68.5811,5600.0
2011-05-13 13:40:00,87.34,87.4,87.3,87.4,3600.0,68.5968,68.6439,68.5654,68.6439,3600.0
2011-05-13 13:45:00,87.42,87.51,87.42,87.46,8900.0,68.6596,68.7303,68.6596,68.6911,8900.0
2011-05-13 13:50:00,87.42,87.49,87.4,87.41,5000.0,68.6596,68.7146,68.6439,68.6518,5000.0
2011-05-13 13:55:00,87.37,87.43,87.37,87.41,2600.0,68.6204,68.6675,68.6204,68.6518,2600.0
2011-05-13 14:00:00,87.43,87.46,87.37,87.46,5100.0,68.6675,68.6911,68.6204,68.6911,5100.0
2011-05-13 14:05:00,87.48,87.63,87.48,87.63,5800.0,68.7068,68.8246,68.7068,68.8246,5800.0
2011-05-13 14:10:00,87.61,87.63,87.54,87.62,7100.0,68.8089,68.8246,68.7539,68.8167,7100.0
2011-05-13 14:15:00,87.62,87.74,87.54,87.67,17600.0,68.8167,68.911,68.7539,68.856,17600.0
2011-05-13 14:20:00,87.67,87.78,87.67,87.76,5000.0,68.856,68.9424,68.856,68.9267,5000.0
2011-05-13 14:25:00,87.76,87.8,87.71,87.8,6800.0,68.9267,68.9581,68.8874,68.9581,6800.0
2011-05-13 14:30:00,87.79,87.82,87.74,87.78,10800.0,68.9502,68.9738,68.911,68.9424,10800.0
2011-05-13 14:35:00,87.76,87.83,87.73,87.82,16300.0,68.9267,68.9817,68.9031,68.9738,16300.0
2011-05-13 14:40:00,87.82,87.83,87.74,87.74,8700.0,68.9738,68.9817,68.911,68.911,8700.0
2011-05-13 14:45:00,87.73,87.76,87.65,87.67,9900.0,68.9031,68.9267,68.8403,68.856,9900.0
2011-05-13 14:50:00,87.69,87.78,87.65,87.69,6500.0,68.8717,68.9424,68.8403,68.8717,6500.0
2011-05-13 14:55:00,87.71,87.72,87.54,87.57,5900.0,68.8874,68.8953,68.7539,68.7774,5900.0
2011-05-13 15:00:00,87.59,87.59,87.5,87.5,6000.0,68.7932,68.7932,68.7225,68.7225,6000.0
2011-05-13 15:05:00,87.52,87.62,87.51,87.62,6300.0,68.7382,68.8167,68.7303,68.8167,6300.0
2011-05-13 15:10:00,87.61,87.66,87.59,87.6,4800.0,68.8089,68.8481,68.7932,68.801,4800.0
2011-05-13 15:15:00,87.58,87.58,87.45,87.48,10500.0,68.7853,68.7853,68.6832,68.7068,10500.0
2011-05-13 15:20:00,87.46,87.55,87.42,87.51,13800.0,68.6911,68.7617,68.6596,68.7303,13800.0
2011-05-13 15:25:00,87.51,87.51,87.32,87.4,10900.0,68.7303,68.7303,68.5811,68.6439,10900.0
2011-05-13 15:30:00,87.41,87.53,87.41,87.48,17900.0,68.6518,68.746,68.6518,68.7068,17900.0
2011-05-13 15:35:00,87.47,87.58,87.43,87.5,17500.0,68.6989,68.7853,68.6675,68.7225,17500.0
2011-05-13 15:40:00,87.5,87.52,87.38,87.44,17600.0,68.7225,68.7382,68.6282,68.6753,17600.0
2011-05-13 15:45:00,87.46,87.57,87.39,87.48,39600.0,68.6911,68.7774,68.6361,68.7068,39600.0
2011-05-13 15:50:00,87.49,87.49,87.34,87.47,38000.0,68.7146,68.7146,68.5968,68.6989,38000.0
2011-05-13 15:55:00,87.48,87.54,87.43,87.49,53100.0,68.7068,68.7539,68.6675,68.7146,53100.0
2011-05-16 09:30:00,86.84,87.01,86.41,86.44,20700.0,68.2041,68.3376,67.8664,67.8899,20700.0
2011-05-16 09:35:00,86.49,87.23,86.44,87.15,7300.0,67.9292,68.5104,67.8899,68.4476,7300.0
2011-05-16 09:40:00,87.19,87.32,87.19,87.25,15300.0,68.479,68.5811,68.479,68.5261,15300.0
2011-05-16 09:45:00,87.23,87.23,86.71,86.71,7900.0,68.5104,68.5104,68.102,68.102,7900.0
2011-05-16 09:50:00,86.7,86.89,86.63,86.77,23400.0,68.0942,68.2434,68.0392,68.1491,23400.0
2011-05-16 09:55:00,86.82,86.82,86.55,86.7,4500.0,68.1884,68.1884,67.9763,68.0942,4500.0
2011-05-16 10:00:00,86.71,87.0,86.71,86.97,36100.0,68.102,68.3298,68.102,68.3062,36100.0
2011-05-16 10:05:00,86.94,86.97,86.73,86.73,33200.0,68.2826,68.3062,68.1177,68.1177,33200.0
2011-05-16 10:10:00,86.76,86.87,86.55,86.55,9300.0,68.1413,68.2277,67.9763,67.9763,9300.0
2011-05-16 10:15:00,86.57,86.69,86.55,86.67,17100.0,67.992,68.0863,67.9763,68.0706,17100.0
2011-05-16 10:20:00,86.68,86.8,86.66,86.75,30700.0,68.0784,68.1727,68.0627,68.1334,30700.0
2011-05-16 10:25:00,86.76,86.83,86.71,86.79,12600.0,68.1413,68.1963,68.102,68.1648,12600.0
2011-05-16 10:30:00,86.77,86.83,86.67,86.73,10600.0,68.1491,68.1963,68.0706,68.1177,10600.0
2011-05-16 10:35:00,86.73,86.9,86.73,86.89,121200.0,68.1177,68.2512,68.1177,68.2434,121200.0
2011-05-16 10:40:00,86.85,87.16,86.82,87.16,35800.0,68.212,68.4554,68.1884,68.4554,35800.0
2011-05-16 10:45:00,87.16,87.24,87.05,87.15,52200.0,68.4554,68.5183,68.369,68.4476,52200.0
2011-05-16 10:50:00,87.17,87.47,87.17,87.41,15200.0,68.4633,68.6989,68.4633,68.6518,15200.0
2011-05-16 10:55:00,87.42,87.54,87.39,87.53,12600.0,68.6596,68.7539,68.6361,68.746,12600.0
2011-05-16 11:00:00,87.57,87.92,87.56,87.92,20200.0,68.7774,69.0523,68.7696,69.0523,20200.0
2011-05-16 11:05:00,87.91,87.94,87.7,87.72,32800.0,69.0445,69.068,68.8796,68.8953,32800.0
2011-05-16 11:10:00,87.73,87.84,87.71,87.77,24200.0,68.9031,68.9895,68.8874,68.9345,24200.0
2011-05-16 11:15:00,87.77,87.83,87.74,87.82,4000.0,68.9345,68.9817,68.911,68.9738,4000.0
2011-05-16 11:20:00,87.79,87.85,87.73,87.77,6300.0,68.9502,68.9974,68.9031,68.9345,6300.0
2011-05-16 11:25:00,87.79,87.94,87.72,87.93,20500.0,68.9502,69.068,68.8953,69.0602,20500.0
2011-05-16 11:30:00,87.94,88.01,87.88,87.98,37000.0,69.068,69.123,69.0209,69.0995,37000.0
2011-05-16 11:35:00,87.95,88.15,87.92,88.13,20900.0,69.0759,69.233,69.0523,69.2173,20900.0
2011-05-16 11:40:00,88.13,88.18,88.05,88.08,26000.0,69.2173,69.2565,69.1544,69.178,26000.0
2011-05-16 11:45:00,88.07,88.19,87.99,88.09,64200.0,69.1701,69.2644,69.1073,69.1859,64200.0
2011-05-16 11:50:00,88.08,88.14,87.97,87.97,21100.0,69.178,69.2251,69.0916,69.0916,21100.0
2011-05-16 11:55:00,87.97,88.05,87.96,88.03,18500.0,69.0916,69.1544,69.0838,69.1387,18500.0
2011-05-16 12:00:00,88.01,88.05,87.98,88.01,14600.0,69.123,69.1544,69.0995,69.123,14600.0
2011-05-16 12:05:00,88.01,88.01,87.95,88.0,29900.0,69.123,69.123,69.0759,69.1152,29900.0
2011-05-16 12:10:00,88.0,88.09,87.99,88.08,19300.0,69.1152,69.1859,69.1073,69.178,19300.0
2011-05-16 12:15:00,88.05,88.05,88.0,88.04,5700.0,69.1544,69.1544,69.1152,69.1466,5700.0
2011-05-16 12:20:00,88.02,88.04,87.97,87.99,5900.0,69.1309,69.1466,69.0916,69.1073,5900.0
2011-05-16 12:25:00,87.98,88.02,87.95,88.01,8900.0,69.0995,69.1309,69.0759,69.123,8900.0
2011-05-16 12:30:00,88.01,88.04,87.95,87.98,23300.0,69.123,69.1466,69.0759,69.0995,23300.0
2011-05-16 12:35:00,87.99,88.14,87.99,88.13,55900.0,69.1073,69.2251,69.1073,69.2173,55900.0
2011-05-16 12:40:00,88.12,88.19,88.08,88.12,62700.0,69.2094,69.2644,69.178,69.2094,62700.0
2011-05-16 12:45:00,88.11,88.24,88.04,88.12,45400.0,69.2016,69.3037,69.1466,69.2094,45400.0
2011-05-16 12:50:00,88.12,88.12,87.97,88.04,31600.0,69.2094,69.2094,69.0916,69.1466,31600.0
2011-05-16 12:55:00,88.01,88.06,87.99,88.0,18600.0,69.123,69.1623,69.1073,69.1152,18600.0
2011-05-16 13:00:00,87.99,88.09,87.98,88.08,35300.0,69.1073,69.1859,69.0995,69.178,35300.0
2011-05-16 13:05:00,88.09,88.21,88.06,88.11,39300.0,69.1859,69.2801,69.1623,69.2016,39300.0
2011-05-16 13:10:00,88.11,88.19,88.02,88.04,36900.0,69.2016,69.2644,69.1309,69.1466,36900.0
2011-05-16 13:15:00,88.04,88.09,87.97,88.09,13900.0,69.1466,69.1859,69.0916,69.1859,13900.0
2011-05-16 13:20:00,88.06,88.25,88.0,88.24,31300.0,69.1623,69.3115,69.1152,69.3037,31300.0
2011-05-16 13:25:00,88.22,88.23,88.08,88.1,14100.0,69.288,69.2958,69.178,69.1937,14100.0
2011-05-16 13:30:00,88.11,88.26,88.11,88.26,13200.0,69.2016,69.3194,69.2016,69.3194,13200.0
2011-05-16 13:35:00,88.22,88.24,88.1,88.13,8300.0,69.288,69.3037,69.1937,69.2173,8300.0
2011-05-16 13:40:00,88.14,88.18,88.1,88.14,10500.0,69.2251,69.2565,69.1937,69.2251,10500.0
2011-05-16 13:45:00,88.11,88.13,88.07,88.1,7200.0,69.2016,69.2173,69.1701,69.1937,7200.0
2011-05-16 13:50:00,88.09,88.1,87.97,87.97,5800.0,69.1859,69.1937,69.0916,69.0916,5800.0
2011-05-16 13:55:00,87.97,88.0,87.89,87.91,6200.0,69.0916,69.1152,69.0288,69.0445,6200.0
2011-05-16 14:00:00,87.89,87.95,87.85,87.93,10600.0,69.0288,69.0759,68.9974,69.0602,10600.0
2011-05-16 14:05:00,87.95,88.0,87.95,87.96,7400.0,69.0759,69.1152,69.0759,69.0838,7400.0
2011-05-16 14:10:00,87.96,87.99,87.93,87.93,6100.0,69.0838,69.1073,69.0602,69.0602,6100.0
2011-05-16 14:15:00,87.93,87.97,87.77,87.84,7800.0,69.0602,69.0916,68.9345,68.9895,7800.0
2011-05-16 14:20:00,87.83,87.85,87.66,87.73,6900.0,68.9817,68.9974,68.8481,68.9031,6900.0
2011-05-16 14:25:00,87.72,87.72,87.5,87.59,13200.0,68.8953,68.8953,68.7225,68.7932,13200.0
2011-05-16 14:30:00,87.59,87.69,87.51,87.51,16900.0,68.7932,68.8717,68.7303,68.7303,16900.0
2011-05-16 14:35:00,87.5,87.56,87.43,87.54,11400.0,68.7225,68.7696,68.6675,68.7539,11400.0
2011-05-16 14:40:00,87.55,87.59,87.42,87.55,9100.0,68.7617,68.7932,68.6596,68.7617,9100.0
2011-05-16 14:45:00,87.52,87.56,87.5,87.56,5900.0,68.7382,68.7696,68.7225,68.7696,5900.0
2011-05-16 14:50:00,87.57,87.6,87.45,87.47,6900.0,68.7774,68.801,68.6832,68.6989,6900.0
2011-05-16 14:55:00,87.44,87.61,87.43,87.6,22300.0,68.6753,68.8089,68.6675,68.801,22300.0
2011-05-16 15:00:00,87.58,87.68,87.57,87.63,10100.0,68.7853,68.8638,68.7774,68.8246,10100.0
2011-05-16 15:05:00,87.61,87.68,87.55,87.58,7200.0,68.8089,68.8638,68.7617,68.7853,7200.0
2011-05-16 15:10:00,87.57,87.68,87.55,87.67,26800.0,68.7774,68.8638,68.7617,68.856,26800.0
2011-05-16 15:15:00,87.67,87.99,87.67,87.96,66100.0,68.856,69.1073,68.856,69.0838,66100.0
2011-05-16 15:20:00,87.95,87.98,87.73,87.73,55400.0,69.0759,69.0995,68.9031,68.9031,55400.0
2011-05-16 15:25:00,87.7,87.99,87.7,87.86,69700.0,68.8796,69.1073,68.8796,69.0052,69700.0
2011-05-16 15:30:00,87.86,87.94,87.83,87.83,36300.0,69.0052,69.068,68.9817,68.9817,36300.0
2011-05-16 15:35:00,87.83,87.83,87.63,87.65,31200.0,68.9817,68.9817,68.8246,68.8403,31200.0
2011-05-16 15:40:00,87.64,87.66,87.5,87.52,36100.0,68.8324,68.8481,68.7225,68.7382,36100.0
2011-05-16 15:45:00,87.51,87.63,87.49,87.53,80300.0,68.7303,68.8246,68.7146,68.746,80300.0
2011-05-16 15:50:00,87.53,87.71,87.43,87.69,51200.0,68.746,68.8874,68.6675,68.8717,51200.0
2011-05-16 15:55:00,87.68,87.74,87.63,87.68,108200.0,68.8638,68.911,68.8246,68.8638,108200.0
2011-05-17 09:30:00,86.93,86.98,86.21,86.51,49800.0,68.2748,68.3141,67.7093,67.9449,49800.0
2011-05-17 09:35:00,86.58,86.65,86.48,86.58,15000.0,67.9999,68.0549,67.9214,67.9999,15000.0
2011-05-17 09:40:00,86.51,87.05,86.48,87.01,34300.0,67.9449,68.369,67.9214,68.3376,34300.0
2011-05-17 09:45:00,87.03,87.24,87.0,87.14,19500.0,68.3533,68.5183,68.3298,68.4397,19500.0
2011-05-17 09:50:00,87.08,87.23,86.89,87.21,19200.0,68.3926,68.5104,68.2434,68.4947,19200.0
2011-05-17 09:55:00,87.23,87.36,87.1,87.33,53000.0,68.5104,68.6125,68.4083,68.589,53000.0
2011-05-17 10:00:00,87.3,87.33,87.06,87.08,49800.0,68.5654,68.589,68.3769,68.3926,49800.0
2011-05-17 10:05:00,87.08,87.1,86.9,86.9,21600.0,68.3926,68.4083,68.2512,68.2512,21600.0
2011-05-17 10:10:00,86.87,87.01,86.86,86.95,11300.0,68.2277,68.3376,68.2198,68.2905,11300.0
2011-05-17 10:15:00,87.0,87.28,86.98,87.01,47200.0,68.3298,68.5497,68.3141,68.3376,47200.0
2011-05-17 10:20:00,87.0,87.01,86.8,86.98,38400.0,68.3298,68.3376,68.1727,68.3141,38400.0
2011-05-17 10:25:00,86.99,87.01,86.9,86.99,47100.0,68.3219,68.3376,68.2512,68.3219,47100.0
2011-05-17 10:30:00,86.99,87.01,86.9,86.9,18800.0,68.3219,68.3376,68.2512,68.2512,18800.0
2011-05-17 10:35:00,86.88,86.94,86.76,86.8,29200.0,68.2355,68.2826,68.1413,68.1727,29200.0
2011-05-17 10:40:00,86.84,86.86,86.78,86.8,31800.0,68.2041,68.2198,68.157,68.1727,31800.0
2011-05-17 10:45:00,86.75,86.75,86.44,86.44,22000.0,68.1334,68.1334,67.8899,67.8899,22000.0
2011-05-17 10:50:00,86.48,86.48,86.3,86.45,33500.0,67.9214,67.9214,67.78,67.8978,33500.0
2011-05-17 10:55:00,86.43,86.48,86.17,86.25,23800.0,67.8821,67.9214,67.6779,67.7407,23800.0
2011-05-17 11:00:00,86.23,86.23,85.83,86.02,30300.0,67.725,67.725,67.4109,67.5601,30300.0
2011-05-17 11:05:00,85.99,86.07,85.85,85.91,32500.0,67.5365,67.5993,67.4266,67.4737,32500.0
2011-05-17 11:10:00,85.92,86.1,85.89,86.06,9100.0,67.4815,67.6229,67.458,67.5915,9100.0
2011-05-17 11:15:00,86.05,86.05,85.81,85.96,10900.0,67.5836,67.5836,67.3951,67.513,10900.0
2011-05-17 11:20:00,85.97,86.05,85.82,85.82,14300.0,67.5208,67.5836,67.403,67.403,14300.0
2011-05-17 11:25:00,85.81,85.86,85.63,85.7,24600.0,67.3951,67.4344,67.2538,67.3088,24600.0
2011-05-17 11:30:00,85.7,85.75,85.51,85.53,26200.0,67.3088,67.348,67.1595,67.1752,26200.0
2011-05-17 11:35:00,85.54,85.65,85.5,85.51,38600.0,67.1831,67.2695,67.1517,67.1595,38600.0
2011-05-17 11:40:00,85.51,85.58,85.5,85.58,13400.0,67.1595,67.2145,67.1517,67.2145,13400.0
2011-05-17 11:45:00,85.58,85.83,85.56,85.83,47500.0,67.2145,67.4109,67.1988,67.4109,47500.0
2011-05-17 11:50:00,85.83,85.85,85.65,85.71,13000.0,67.4109,67.4266,67.2695,67.3166,13000.0
2011-05-17 11:55:00,85.7,85.88,85.68,85.86,14400.0,67.3088,67.4501,67.293,67.4344,14400.0
2011-05-17 12:00:00,85.87,86.02,85.81,86.01,23100.0,67.4423,67.5601,67.3951,67.5522,23100.0
2011-05-17 12:05:00,86.02,86.06,85.89,85.96,28900.0,67.5601,67.5915,67.458,67.513,28900.0
2011-05-17 12:10:00,85.94,86.05,85.94,86.01,20500.0,67.4972,67.5836,67.4972,67.5522,20500.0
2011-05-17 12:15:00,86.0,86.05,85.94,86.01,18000.0,67.5444,67.5836,67.4972,67.5522,18000.0
2011-05-17 12:20:00,86.0,86.01,85.91,85.96,15400.0,67.5444,67.5522,67.4737,67.513,15400.0
2011-05-17 12:25:00,85.94,85.94,85.68,85.75,20600.0,67.4972,67.4972,67.293,67.348,20600.0
2011-05-17 12:30:00,85.72,85.87,85.62,85.87,12400.0,67.3245,67.4423,67.2459,67.4423,12400.0
2011-05-17 12:35:00,85.82,85.89,85.71,85.83,12600.0,67.403,67.458,67.3166,67.4109,12600.0
2011-05-17 12:40:00,85.83,85.97,85.83,85.9,6000.0,67.4109,67.5208,67.4109,67.4658,6000.0
2011-05-17 12:45:00,85.9,85.94,85.57,85.58,24300.0,67.4658,67.4972,67.2066,67.2145,24300.0
2011-05-17 12:50:00,85.57,85.7,85.5,85.55,22100.0,67.2066,67.3088,67.1517,67.1909,22100.0
2011-05-17 12:55:00,85.58,85.61,85.41,85.61,10900.0,67.2145,67.2381,67.081,67.2381,10900.0
2011-05-17 13:00:00,85.57,85.65,85.55,85.6,9000.0,67.2066,67.2695,67.1909,67.2302,9000.0
2011-05-17 13:05:00,85.63,85.64,85.53,85.57,9700.0,67.2538,67.2616,67.1752,67.2066,9700.0
2011-05-17 13:10:00,85.58,85.58,85.31,85.41,43900.0,67.2145,67.2145,67.0024,67.081,43900.0
2011-05-17 13:15:00,85.4,85.57,85.39,85.5,43700.0,67.0731,67.2066,67.0653,67.1517,43700.0
2011-05-17 13:20:00,85.49,85.53,85.34,85.42,31800.0,67.1438,67.1752,67.026,67.0888,31800.0
2011-05-17 13:25:00,85.44,85.6,85.36,85.52,18700.0,67.1045,67.2302,67.0417,67.1674,18700.0
2011-05-17 13:30:00,85.54,85.6,85.45,85.45,20600.0,67.1831,67.2302,67.1124,67.1124,20600.0
2011-05-17 13:35:00,85.43,85.49,85.34,85.35,17700.0,67.0967,67.1438,67.026,67.0339,17700.0
2011-05-17 13:40:00,85.37,85.43,85.31,85.35,22300.0,67.0496,67.0967,67.0024,67.0339,22300.0
2011-05-17 13:45:00,85.35,85.42,85.33,85.36,37700.0,67.0339,67.0888,67.0182,67.0417,37700.0
2011-05-17 13:50:00,85.34,85.5,85.34,85.42,22800.0,67.026,67.1517,67.026,67.0888,22800.0
2011-05-17 13:55:00,85.4,85.57,85.4,85.54,28300.0,67.0731,67.2066,67.0731,67.1831,28300.0
2011-05-17 14:00:00,85.53,85.73,85.53,85.66,43600.0,67.1752,67.3323,67.1752,67.2773,43600.0
2011-05-17 14:05:00,85.67,85.68,85.37,85.39,54100.0,67.2852,67.293,67.0496,67.0653,54100.0
2011-05-17 14:10:00,85.4,85.4,85.24,85.27,29300.0,67.0731,67.0731,66.9475,66.971,29300.0
2011-05-17 14:15:00,85.28,85.28,85.19,85.25,30000.0,66.9789,66.9789,66.9082,66.9553,30000.0
2011-05-17 14:20:00,85.23,85.25,85.11,85.11,8700.0,66.9396,66.9553,66.8454,66.8454,8700.0
2011-05-17 14:25:00,85.11,85.18,85.09,85.14,26600.0,66.8454,66.9003,66.8297,66.8689,26600.0
2011-05-17 14:30:00,85.14,85.18,85.08,85.14,22300.0,66.8689,66.9003,66.8218,66.8689,22300.0
2011-05-17 14:35:00,85.15,85.2,85.03,85.2,29100.0,66.8768,66.9161,66.7825,66.9161,29100.0
2011-05-17 14:40:00,85.17,85.17,85.0,85.03,16100.0,66.8925,66.8925,66.759,66.7825,16100.0
2011-05-17 14:45:00,85.02,85.17,84.95,85.1,43000.0,66.7747,66.8925,66.7197,66.8375,43000.0
2011-05-17 14:50:00,85.08,85.27,85.07,85.14,28200.0,66.8218,66.971,66.8139,66.8689,28200.0
2011-05-17 14:55:00,85.15,85.5,85.1,85.5,39800.0,66.8768,67.1517,66.8375,67.1517,39800.0
2011-05-17 15:00:00,85.5,85.53,85.43,85.47,23500.0,67.1517,67.1752,67.0967,67.1281,23500.0
2011-05-17 15:05:00,85.47,85.5,85.23,85.3,37500.0,67.1281,67.1517,66.9396,66.9946,37500.0
2011-05-17 15:10:00,85.3,85.39,85.22,85.24,21400.0,66.9946,67.0653,66.9318,66.9475,21400.0
2011-05-17 15:15:00,85.22,85.29,85.12,85.26,34200.0,66.9318,66.9867,66.8532,66.9632,34200.0
2011-05-17 15:20:00,85.25,85.32,85.09,85.13,36300.0,66.9553,67.0103,66.8297,66.8611,36300.0
2011-05-17 15:25:00,85.12,85.24,85.09,85.13,27800.0,66.8532,66.9475,66.8297,66.8611,27800.0
2011-05-17 15:30:00,85.13,85.31,85.11,85.3,26900.0,66.8611,67.0024,66.8454,66.9946,26900.0
2011-05-17 15:35:00,85.29,85.47,85.28,85.33,40300.0,66.9867,67.1281,66.9789,67.0182,40300.0
2011-05-17 15:40:00,85.34,85.42,85.23,85.23,30200.0,67.026,67.0888,66.9396,66.9396,30200.0
2011-05-17 15:45:00,85.23,85.38,85.21,85.31,47500.0,66.9396,67.0574,66.9239,67.0024,47500.0
2011-05-17 15:50:00,85.3,85.31,85.09,85.18,50500.0,66.9946,67.0024,66.8297,66.9003,50500.0
2011-05-17 15:55:00,85.19,85.28,85.18,85.26,53300.0,66.9082,66.9789,66.9003,66.9632,53300.0
2011-05-18 09:30:00,85.39,85.86,85.38,85.69,49900.0,67.0653,67.4344,67.0574,67.3009,49900.0
2011-05-18 09:35:00,85.7,85.7,85.49,85.58,63000.0,67.3088,67.3088,67.1438,67.2145,63000.0
2011-05-18 09:40:00,85.62,85.97,85.54,85.95,28300.0,67.2459,67.5208,67.1831,67.5051,28300.0
2011-05-18 09:45:00,85.93,85.96,85.8,85.9,30300.0,67.4894,67.513,67.3873,67.4658,30300.0
2011-05-18 09:50:00,85.88,85.89,85.49,85.59,24600.0,67.4501,67.458,67.1438,67.2224,24600.0
2011-05-18 09:55:00,85.61,85.65,85.41,85.41,18100.0,67.2381,67.2695,67.081,67.081,18100.0
2011-05-18 10:00:00,85.46,85.82,85.43,85.82,21200.0,67.1203,67.403,67.0967,67.403,21200.0
2011-05-18 10:05:00,85.82,85.98,85.79,85.97,18400.0,67.403,67.5287,67.3794,67.5208,18400.0
2011-05-18 10:10:00,85.97,86.0,85.91,85.92,13700.0,67.5208,67.5444,67.4737,67.4815,13700.0
2011-05-18 10:15:00,85.92,85.92,85.77,85.91,38300.0,67.4815,67.4815,67.3637,67.4737,38300.0
2011-05-18 10:20:00,85.9,85.93,85.83,85.92,22900.0,67.4658,67.4894,67.4109,67.4815,22900.0
2011-05-18 10:25:00,85.92,86.17,85.91,86.13,29000.0,67.4815,67.6779,67.4737,67.6465,29000.0
2011-05-18 10:30:00,86.16,86.36,86.12,86.18,22600.0,67.67,67.8271,67.6386,67.6857,22600.0
2011-05-18 10:35:00,86.19,86.52,86.19,86.21,30100.0,67.6936,67.9528,67.6936,67.7093,30100.0
2011-05-18 10:40:00,86.19,86.27,86.06,86.06,17100.0,67.6936,67.7564,67.5915,67.5915,17100.0
2011-05-18 10:45:00,86.05,86.32,86.05,86.26,21200.0,67.5836,67.7957,67.5836,67.7486,21200.0
2011-05-18 10:50:00,86.25,86.3,86.13,86.18,14700.0,67.7407,67.78,67.6465,67.6857,14700.0
2011-05-18 10:55:00,86.18,86.23,86.11,86.11,15700.0,67.6857,67.725,67.6308,67.6308,15700.0
2011-05-18 11:00:00,86.1,86.14,86.01,86.13,46800.0,67.6229,67.6543,67.5522,67.6465,46800.0
2011-05-18 11:05:00,86.13,86.19,86.01,86.09,10500.0,67.6465,67.6936,67.5522,67.6151,10500.0
2011-05-18 11:10:00,86.11,86.29,86.03,86.26,10400.0,67.6308,67.7721,67.5679,67.7486,10400.0
2011-05-18 11:15:00,86.26,86.28,86.15,86.18,13900.0,67.7486,67.7643,67.6622,67.6857,13900.0
2011-05-18 11:20:00,86.16,86.21,86.06,86.21,22600.0,67.67,67.7093,67.5915,67.7093,22600.0
2011-05-18 11:25:00,86.21,86.4,86.2,86.35,34600.0,67.7093,67.8585,67.7015,67.8193,34600.0
2011-05-18 11:30:00,86.34,86.37,86.11,86.17,32400.0,67.8114,67.835,67.6308,67.6779,32400.0
2011-05-18 11:35:00,86.17,86.21,86.1,86.21,5200.0,67.6779,67.7093,67.6229,67.7093,5200.0
2011-05-18 11:40:00,86.19,86.3,86.16,86.16,12900.0,67.6936,67.78,67.67,67.67,12900.0
2011-05-18 11:45:00,86.13,86.19,86.08,86.12,9200.0,67.6465,67.6936,67.6072,67.6386,9200.0
2011-05-18 11:50:00,86.13,86.24,86.09,86.09,11600.0,67.6465,67.7329,67.6151,67.6151,11600.0
2011-05-18 11:55:00,86.06,86.17,86.05,86.11,11500.0,67.5915,67.6779,67.5836,67.6308,11500.0
2011-05-18 12:00:00,86.14,86.16,86.03,86.15,21300.0,67.6543,67.67,67.5679,67.6622,21300.0
2011-05-18 12:05:00,86.1,86.12,86.02,86.12,17400.0,67.6229,67.6386,67.5601,67.6386,17400.0
2011-05-18 12:10:00,86.09,86.25,86.09,86.23,4800.0,67.6151,67.7407,67.6151,67.725,4800.0
2011-05-18 12:15:00,86.23,86.35,86.23,86.24,12800.0,67.725,67.8193,67.725,67.7329,12800.0
2011-05-18 12:20:00,86.24,86.24,86.07,86.1,7800.0,67.7329,67.7329,67.5993,67.6229,7800.0
2011-05-18 12:25:00,86.1,86.21,86.1,86.21,6500.0,67.6229,67.7093,67.6229,67.7093,6500.0
2011-05-18 12:30:00,86.2,86.31,86.2,86.24,6100.0,67.7015,67.7878,67.7015,67.7329,6100.0
2011-05-18 12:35:00,86.25,86.29,86.18,86.2,9900.0,67.7407,67.7721,67.6857,67.7015,9900.0
2011-05-18 12:40:00,86.2,86.26,86.19,86.19,6100.0,67.7015,67.7486,67.6936,67.6936,6100.0
2011-05-18 12:45:00,86.19,86.23,86.17,86.2,5900.0,67.6936,67.725,67.6779,67.7015,5900.0
2011-05-18 12:50:00,86.22,86.25,86.15,86.2,33000.0,67.7172,67.7407,67.6622,67.7015,33000.0
2011-05-18 12:55:00,86.25,86.35,86.25,86.29,25800.0,67.7407,67.8193,67.7407,67.7721,25800.0
2011-05-18 13:00:00,86.32,86.47,86.28,86.47,46400.0,67.7957,67.9135,67.7643,67.9135,46400.0
2011-05-18 13:05:00,86.44,86.55,86.44,86.54,14500.0,67.8899,67.9763,67.8899,67.9685,14500.0
2011-05-18 13:10:00,86.53,86.54,86.44,86.44,14800.0,67.9606,67.9685,67.8899,67.8899,14800.0
2011-05-18 13:15:00,86.46,86.62,86.45,86.55,12500.0,67.9057,68.0313,67.8978,67.9763,12500.0
2011-05-18 13:20:00,86.55,86.56,86.44,86.44,9200.0,67.9763,67.9842,67.8899,67.8899,9200.0
2011-05-18 13:25:00,86.45,86.45,86.33,86.35,8700.0,67.8978,67.8978,67.8036,67.8193,8700.0
2011-05-18 13:30:00,86.35,86.49,86.35,86.49,7100.0,67.8193,67.9292,67.8193,67.9292,7100.0
2011-05-18 13:35:00,86.47,86.52,86.45,86.47,24400.0,67.9135,67.9528,67.8978,67.9135,24400.0
2011-05-18 13:40:00,86.48,86.52,86.44,86.46,10300.0,67.9214,67.9528,67.8899,67.9057,10300.0
2011-05-18 13:45:00,86.45,86.72,86.45,86.72,20200.0,67.8978,68.1099,67.8978,68.1099,20200.0
2011-05-18 13:50:00,86.72,86.92,86.71,86.91,14700.0,68.1099,68.2669,68.102,68.2591,14700.0
2011-05-18 13:55:00,86.91,87.01,86.89,86.99,22300.0,68.2591,68.3376,68.2434,68.3219,22300.0
2011-05-18 14:00:00,86.99,87.01,86.8,86.84,24200.0,68.3219,68.3376,68.1727,68.2041,24200.0
2011-05-18 14:05:00,86.87,87.26,86.86,87.16,39700.0,68.2277,68.534,68.2198,68.4554,39700.0
2011-05-18 14:10:00,87.17,87.22,87.06,87.16,20200.0,68.4633,68.5026,68.3769,68.4554,20200.0
2011-05-18 14:15:00,87.15,87.18,87.08,87.12,28700.0,68.4476,68.4711,68.3926,68.424,28700.0
2011-05-18 14:20:00,87.13,87.17,87.04,87.05,17100.0,68.4319,68.4633,68.3612,68.369,17100.0
2011-05-18 14:25:00,87.05,87.1,86.93,86.99,17100.0,68.369,68.4083,68.2748,68.3219,17100.0
2011-05-18 14:30:00,86.98,87.09,86.96,87.06,13400.0,68.3141,68.4005,68.2984,68.3769,13400.0
2011-05-18 14:35:00,87.06,87.16,86.91,86.96,25900.0,68.3769,68.4554,68.2591,68.2984,25900.0
2011-05-18 14:40:00,86.96,87.16,86.96,87.11,22400.0,68.2984,68.4554,68.2984,68.4162,22400.0
2011-05-18 14:45:00,87.11,87.2,87.1,87.1,17200.0,68.4162,68.4869,68.4083,68.4083,17200.0
2011-05-18 14:50:00,87.13,87.15,87.06,87.11,14200.0,68.4319,68.4476,68.3769,68.4162,14200.0
2011-05-18 14:55:00,87.12,87.16,86.86,86.99,39800.0,68.424,68.4554,68.2198,68.3219,39800.0
2011-05-18 15:00:00,86.98,87.15,86.96,87.15,26700.0,68.3141,68.4476,68.2984,68.4476,26700.0
2011-05-18 15:05:00,87.15,87.23,87.13,87.18,21900.0,68.4476,68.5104,68.4319,68.4711,21900.0
2011-05-18 15:10:00,87.17,87.22,87.05,87.05,22100.0,68.4633,68.5026,68.369,68.369,22100.0
2011-05-18 15:15:00,87.06,87.25,87.05,87.25,21200.0,68.3769,68.5261,68.369,68.5261,21200.0
2011-05-18 15:20:00,87.25,87.3,87.13,87.16,26300.0,68.5261,68.5654,68.4319,68.4554,26300.0
2011-05-18 15:25:00,87.19,87.19,87.08,87.16,16200.0,68.479,68.479,68.3926,68.4554,16200.0
2011-05-18 15:30:00,87.18,87.24,87.05,87.09,38900.0,68.4711,68.5183,68.369,68.4005,38900.0
2011-05-18 15:35:00,87.1,87.1,87.0,87.08,28300.0,68.4083,68.4083,68.3298,68.3926,28300.0
2011-05-18 15:40:00,87.08,87.2,87.03,87.2,32500.0,68.3926,68.4869,68.3533,68.4869,32500.0
2011-05-18 15:45:00,87.2,87.2,87.07,87.11,34800.0,68.4869,68.4869,68.3847,68.4162,34800.0
2011-05-18 15:50:00,87.12,87.18,87.06,87.06,33600.0,68.424,68.4711,68.3769,68.3769,33600.0
2011-05-18 15:55:00,87.08,87.09,87.01,87.07,44600.0,68.3926,68.4005,68.3376,68.3847,44600.0
2011-05-19 09:30:00,87.52,87.8,87.51,87.8,15800.0,68.7382,68.9581,68.7303,68.9581,15800.0
2011-05-19 09:35:00,87.86,88.29,87.86,88.26,28400.0,69.0052,69.3429,69.0052,69.3194,28400.0
2011-05-19 09:40:00,88.25,88.3,88.15,88.23,22200.0,69.3115,69.3508,69.233,69.2958,22200.0
2011-05-19 09:45:00,88.18,88.24,88.05,88.17,11100.0,69.2565,69.3037,69.1544,69.2487,11100.0
2011-05-19 09:50:00,88.22,88.32,88.15,88.19,67200.0,69.288,69.3665,69.233,69.2644,67200.0
2011-05-19 09:55:00,88.21,88.28,88.16,88.2,21800.0,69.2801,69.3351,69.2408,69.2723,21800.0
2011-05-19 10:00:00,88.2,88.2,87.7,88.02,21900.0,69.2723,69.2723,68.8796,69.1309,21900.0
2011-05-19 10:05:00,88.03,88.08,87.73,87.74,14700.0,69.1387,69.178,68.9031,68.911,14700.0
2011-05-19 10:10:00,87.71,87.71,87.3,87.52,7500.0,68.8874,68.8874,68.5654,68.7382,7500.0
2011-05-19 10:15:00,87.51,87.55,87.36,87.51,6300.0,68.7303,68.7617,68.6125,68.7303,6300.0
2011-05-19 10:20:00,87.52,87.7,87.49,87.55,6000.0,68.7382,68.8796,68.7146,68.7617,6000.0
2011-05-19 10:25:00,87.5,87.66,87.49,87.66,4100.0,68.7225,68.8481,68.7146,68.8481,4100.0
2011-05-19 10:30:00,87.66,87.74,87.41,87.43,9800.0,68.8481,68.911,68.6518,68.6675,9800.0
2011-05-19 10:35:00,87.44,87.62,87.43,87.53,5700.0,68.6753,68.8167,68.6675,68.746,5700.0
2011-05-19 10:40:00,87.49,87.56,87.34,87.34,18600.0,68.7146,68.7696,68.5968,68.5968,18600.0
2011-05-19 10:45:00,87.34,87.48,87.34,87.38,8300.0,68.5968,68.7068,68.5968,68.6282,8300.0
2011-05-19 10:50:00,87.35,87.44,87.3,87.33,14800.0,68.6047,68.6753,68.5654,68.589,14800.0
2011-05-19 10:55:00,87.33,87.43,87.32,87.41,19000.0,68.589,68.6675,68.5811,68.6518,19000.0
2011-05-19 11:00:00,87.41,87.52,87.37,87.47,9100.0,68.6518,68.7382,68.6204,68.6989,9100.0
2011-05-19 11:05:00,87.46,87.46,87.38,87.45,21800.0,68.6911,68.6911,68.6282,68.6832,21800.0
2011-05-19 11:10:00,87.39,87.39,87.19,87.2,9400.0,68.6361,68.6361,68.479,68.4869,9400.0
2011-05-19 11:15:00,87.2,87.3,87.16,87.25,5500.0,68.4869,68.5654,68.4554,68.5261,5500.0
2011-05-19 11:20:00,87.24,87.34,87.22,87.31,17400.0,68.5183,68.5968,68.5026,68.5732,17400.0
2011-05-19 11:25:00,87.31,87.35,87.22,87.35,46100.0,68.5732,68.6047,68.5026,68.6047,46100.0
2011-05-19 11:30:00,87.35,87.45,87.32,87.32,23300.0,68.6047,68.6832,68.5811,68.5811,23300.0
2011-05-19 11:35:00,87.35,87.47,87.35,87.45,12400.0,68.6047,68.6989,68.6047,68.6832,12400.0
2011-05-19 11:40:00,87.41,87.42,87.31,87.36,11400.0,68.6518,68.6596,68.5732,68.6125,11400.0
2011-05-19 11:45:00,87.4,87.43,87.33,87.41,2800.0,68.6439,68.6675,68.589,68.6518,2800.0
2011-05-19 11:50:00,87.38,87.44,87.33,87.37,10200.0,68.6282,68.6753,68.589,68.6204,10200.0
2011-05-19 11:55:00,87.37,87.45,87.31,87.43,12100.0,68.6204,68.6832,68.5732,68.6675,12100.0
2011-05-19 12:00:00,87.43,87.52,87.39,87.5,9900.0,68.6675,68.7382,68.6361,68.7225,9900.0
2011-05-19 12:05:00,87.51,87.76,87.51,87.73,5200.0,68.7303,68.9267,68.7303,68.9031,5200.0
2011-05-19 12:10:00,87.74,87.79,87.67,87.71,10800.0,68.911,68.9502,68.856,68.8874,10800.0
2011-05-19 12:15:00,87.71,87.73,87.65,87.71,3400.0,68.8874,68.9031,68.8403,68.8874,3400.0
2011-05-19 12:20:00,87.73,87.88,87.73,87.83,14100.0,68.9031,69.0209,68.9031,68.9817,14100.0
2011-05-19 12:25:00,87.81,88.06,87.81,88.05,11100.0,68.9659,69.1623,68.9659,69.1544,11100.0
2011-05-19 12:30:00,88.05,88.07,87.94,87.99,10000.0,69.1544,69.1701,69.068,69.1073,10000.0
2011-05-19 12:35:00,87.95,88.0,87.88,87.98,6300.0,69.0759,69.1152,69.0209,69.0995,6300.0
2011-05-19 12:40:00,88.04,88.06,87.82,87.86,8000.0,69.1466,69.1623,68.9738,69.0052,8000.0
2011-05-19 12:45:00,87.83,87.85,87.73,87.75,3600.0,68.9817,68.9974,68.9031,68.9188,3600.0
2011-05-19 12:50:00,87.75,87.86,87.74,87.81,3600.0,68.9188,69.0052,68.911,68.9659,3600.0
2011-05-19 12:55:00,87.8,87.8,87.76,87.76,3700.0,68.9581,68.9581,68.9267,68.9267,3700.0
2011-05-19 13:00:00,87.76,87.79,87.72,87.72,1500.0,68.9267,68.9502,68.8953,68.8953,1500.0
2011-05-19 13:05:00,87.74,87.84,87.69,87.84,4800.0,68.911,68.9895,68.8717,68.9895,4800.0
2011-05-19 13:10:00,87.85,87.89,87.83,87.85,3200.0,68.9974,69.0288,68.9817,68.9974,3200.0
2011-05-19 13:15:00,87.84,87.95,87.77,87.95,5500.0,68.9895,69.0759,68.9345,69.0759,5500.0
2011-05-19 13:20:00,87.94,87.94,87.78,87.78,4900.0,69.068,69.068,68.9424,68.9424,4900.0
2011-05-19 13:25:00,87.76,87.77,87.72,87.72,4300.0,68.9267,68.9345,68.8953,68.8953,4300.0
2011-05-19 13:30:00,87.74,87.82,87.73,87.82,3200.0,68.911,68.9738,68.9031,68.9738,3200.0
2011-05-19 13:35:00,87.82,87.83,87.73,87.74,70500.0,68.9738,68.9817,68.9031,68.911,70500.0
2011-05-19 13:40:00,87.74,87.75,87.68,87.75,32600.0,68.911,68.9188,68.8638,68.9188,32600.0
2011-05-19 13:45:00,87.75,87.78,87.74,87.75,18200.0,68.9188,68.9424,68.911,68.9188,18200.0
2011-05-19 13:50:00,87.76,87.77,87.67,87.75,17200.0,68.9267,68.9345,68.856,68.9188,17200.0
2011-05-19 13:55:00,87.75,87.8,87.72,87.77,43900.0,68.9188,68.9581,68.8953,68.9345,43900.0
2011-05-19 14:00:00,87.77,87.88,87.76,87.86,27200.0,68.9345,69.0209,68.9267,69.0052,27200.0
2011-05-19 14:05:00,87.87,87.89,87.8,87.84,5900.0,69.0131,69.0288,68.9581,68.9895,5900.0
2011-05-19 14:10:00,87.8,87.84,87.7,87.73,18200.0,68.9581,68.9895,68.8796,68.9031,18200.0
2011-05-19 14:15:00,87.7,87.84,87.67,87.81,26300.0,68.8796,68.9895,68.856,68.9659,26300.0
2011-05-19 14:20:00,87.81,87.82,87.67,87.68,47100.0,68.9659,68.9738,68.856,68.8638,47100.0
2011-05-19 14:25:00,87.66,87.74,87.57,87.57,9800.0,68.8481,68.911,68.7774,68.7774,9800.0
2011-05-19 14:30:00,87.59,87.67,87.56,87.64,3200.0,68.7932,68.856,68.7696,68.8324,3200.0
2011-05-19 14:35:00,87.67,87.71,87.59,87.65,4800.0,68.856,68.8874,68.7932,68.8403,4800.0
2011-05-19 14:40:00,87.63,87.67,87.45,87.48,7800.0,68.8246,68.856,68.6832,68.7068,7800.0
2011-05-19 14:45:00,87.46,87.6,87.45,87.6,4100.0,68.6911,68.801,68.6832,68.801,4100.0
2011-05-19 14:50:00,87.57,87.74,87.57,87.74,12500.0,68.7774,68.911,68.7774,68.911,12500.0
2011-05-19 14:55:00,87.73,87.78,87.7,87.76,18800.0,68.9031,68.9424,68.8796,68.9267,18800.0
2011-05-19 15:00:00,87.76,87.86,87.74,87.79,7800.0,68.9267,69.0052,68.911,68.9502,7800.0
2011-05-19 15:05:00,87.77,87.85,87.73,87.77,15100.0,68.9345,68.9974,68.9031,68.9345,15100.0
2011-05-19 15:10:00,87.79,87.88,87.72,87.72,10100.0,68.9502,69.0209,68.8953,68.8953,10100.0
2011-05-19 15:15:00,87.73,87.76,87.68,87.73,10200.0,68.9031,68.9267,68.8638,68.9031,10200.0
2011-05-19 15:20:00,87.73,87.83,87.72,87.73,9400.0,68.9031,68.9817,68.8953,68.9031,9400.0
2011-05-19 15:25:00,87.73,87.77,87.73,87.74,7000.0,68.9031,68.9345,68.9031,68.911,7000.0
2011-05-19 15:30:00,87.74,87.77,87.64,87.68,10200.0,68.911,68.9345,68.8324,68.8638,10200.0
2011-05-19 15:35:00,87.68,87.83,87.68,87.83,12800.0,68.8638,68.9817,68.8638,68.9817,12800.0
2011-05-19 15:40:00,87.83,87.84,87.68,87.74,13800.0,68.9817,68.9895,68.8638,68.911,13800.0
2011-05-19 15:45:00,87.74,87.83,87.72,87.82,21200.0,68.911,68.9817,68.8953,68.9738,21200.0
2011-05-19 15:50:00,87.81,87.84,87.74,87.84,19700.0,68.9659,68.9895,68.911,68.9895,19700.0
2011-05-19 15:55:00,87.83,87.88,87.72,87.79,47800.0,68.9817,69.0209,68.8953,68.9502,47800.0
2011-05-20 09:30:00,87.61,87.87,87.34,87.38,53500.0,68.8089,69.0131,68.5968,68.6282,53500.0
2011-05-20 09:35:00,87.4,87.51,87.35,87.51,7600.0,68.6439,68.7303,68.6047,68.7303,7600.0
2011-05-20 09:40:00,87.53,87.62,87.43,87.46,9100.0,68.746,68.8167,68.6675,68.6911,9100.0
2011-05-20 09:45:00,87.44,87.48,87.2,87.2,19200.0,68.6753,68.7068,68.4869,68.4869,19200.0
2011-05-20 09:50:00,87.22,87.27,87.03,87.2,29000.0,68.5026,68.5418,68.3533,68.4869,29000.0
2011-05-20 09:55:00,87.2,87.21,87.0,87.13,151800.0,68.4869,68.4947,68.3298,68.4319,151800.0
2011-05-20 10:00:00,87.13,87.13,86.65,86.68,33900.0,68.4319,68.4319,68.0549,68.0784,33900.0
2011-05-20 10:05:00,86.7,86.77,86.55,86.68,44300.0,68.0942,68.1491,67.9763,68.0784,44300.0
2011-05-20 10:10:00,86.67,86.92,86.64,86.66,29700.0,68.0706,68.2669,68.047,68.0627,29700.0
2011-05-20 10:15:00,86.66,86.92,86.57,86.86,24700.0,68.0627,68.2669,67.992,68.2198,24700.0
2011-05-20 10:20:00,86.85,86.86,86.7,86.79,35600.0,68.212,68.2198,68.0942,68.1648,35600.0
2011-05-20 10:25:00,86.83,86.92,86.77,86.83,38400.0,68.1963,68.2669,68.1491,68.1963,38400.0
2011-05-20 10:30:00,86.81,86.81,86.61,86.77,18000.0,68.1805,68.1805,68.0235,68.1491,18000.0
2011-05-20 10:35:00,86.77,86.85,86.62,86.83,13500.0,68.1491,68.212,68.0313,68.1963,13500.0
2011-05-20 10:40:00,86.84,86.93,86.54,86.58,21800.0,68.2041,68.2748,67.9685,67.9999,21800.0
2011-05-20 10:45:00,86.55,86.59,86.45,86.56,36700.0,67.9763,68.0078,67.8978,67.9842,36700.0
2011-05-20 10:50:00,86.55,86.6,86.46,86.5,17000.0,67.9763,68.0156,67.9057,67.9371,17000.0
2011-05-20 10:55:00,86.51,86.6,86.41,86.6,25700.0,67.9449,68.0156,67.8664,68.0156,25700.0
2011-05-20 11:00:00,86.59,86.89,86.47,86.8,82900.0,68.0078,68.2434,67.9135,68.1727,82900.0
2011-05-20 11:05:00,86.79,86.81,86.54,86.64,11100.0,68.1648,68.1805,67.9685,68.047,11100.0
2011-05-20 11:10:00,86.66,86.78,86.59,86.59,10300.0,68.0627,68.157,68.0078,68.0078,10300.0
2011-05-20 11:15:00,86.58,86.76,86.56,86.69,20000.0,67.9999,68.1413,67.9842,68.0863,20000.0
2011-05-20 11:20:00,86.69,86.69,86.58,86.67,14100.0,68.0863,68.0863,67.9999,68.0706,14100.0
2011-05-20 11:25:00,86.66,86.78,86.66,86.77,14100.0,68.0627,68.157,68.0627,68.1491,14100.0
2011-05-20 11:30:00,86.77,86.91,86.77,86.87,13900.0,68.1491,68.2591,68.1491,68.2277,13900.0
2011-05-20 11:35:00,86.86,87.02,86.86,86.91,14600.0,68.2198,68.3455,68.2198,68.2591,14600.0
2011-05-20 11:40:00,86.88,86.94,86.82,86.92,17600.0,68.2355,68.2826,68.1884,68.2669,17600.0
2011-05-20 11:45:00,86.93,86.95,86.83,86.88,15900.0,68.2748,68.2905,68.1963,68.2355,15900.0
2011-05-20 11:50:00,86.86,86.94,86.85,86.87,18700.0,68.2198,68.2826,68.212,68.2277,18700.0
2011-05-20 11:55:00,86.87,86.93,86.85,86.87,35200.0,68.2277,68.2748,68.212,68.2277,35200.0
2011-05-20 12:00:00,86.88,86.94,86.86,86.88,12300.0,68.2355,68.2826,68.2198,68.2355,12300.0
2011-05-20 12:05:00,86.87,86.9,86.81,86.82,8200.0,68.2277,68.2512,68.1805,68.1884,8200.0
2011-05-20 12:10:00,86.83,86.85,86.75,86.81,26500.0,68.1963,68.212,68.1334,68.1805,26500.0
2011-05-20 12:15:00,86.79,86.92,86.79,86.92,29000.0,68.1648,68.2669,68.1648,68.2669,29000.0
2011-05-20 12:20:00,86.9,87.09,86.9,86.99,17400.0,68.2512,68.4005,68.2512,68.3219,17400.0
2011-05-20 12:25:00,86.97,87.2,86.96,87.2,26200.0,68.3062,68.4869,68.2984,68.4869,26200.0
2011-05-20 12:30:00,87.19,87.25,87.15,87.17,10600.0,68.479,68.5261,68.4476,68.4633,10600.0
2011-05-20 12:35:00,87.17,87.21,87.09,87.17,9800.0,68.4633,68.4947,68.4005,68.4633,9800.0
2011-05-20 12:40:00,87.15,87.18,87.0,87.03,30100.0,68.4476,68.4711,68.3298,68.3533,30100.0
2011-05-20 12:45:00,87.03,87.03,86.9,86.9,7800.0,68.3533,68.3533,68.2512,68.2512,7800.0
2011-05-20 12:50:00,86.92,86.99,86.88,86.9,13200.0,68.2669,68.3219,68.2355,68.2512,13200.0
2011-05-20 12:55:00,86.87,86.95,86.84,86.9,17100.0,68.2277,68.2905,68.2041,68.2512,17100.0
2011-05-20 13:00:00,86.9,86.98,86.88,86.9,11400.0,68.2512,68.3141,68.2355,68.2512,11400.0
2011-05-20 13:05:00,86.89,86.99,86.86,86.92,20800.0,68.2434,68.3219,68.2198,68.2669,20800.0
2011-05-20 13:10:00,86.9,86.96,86.87,86.89,13400.0,68.2512,68.2984,68.2277,68.2434,13400.0
2011-05-20 13:15:00,86.91,86.97,86.91,86.96,10100.0,68.2591,68.3062,68.2591,68.2984,10100.0
2011-05-20 13:20:00,86.95,87.02,86.87,86.95,12100.0,68.2905,68.3455,68.2277,68.2905,12100.0
2011-05-20 13:25:00,86.99,86.99,86.9,86.9,9600.0,68.3219,68.3219,68.2512,68.2512,9600.0
2011-05-20 13:30:00,86.92,87.01,86.92,87.0,18000.0,68.2669,68.3376,68.2669,68.3298,18000.0
2011-05-20 13:35:00,87.01,87.02,86.91,86.99,10600.0,68.3376,68.3455,68.2591,68.3219,10600.0
2011-05-20 13:40:00,87.0,87.02,86.9,86.94,13000.0,68.3298,68.3455,68.2512,68.2826,13000.0
2011-05-20 13:45:00,86.93,86.98,86.91,86.95,11000.0,68.2748,68.3141,68.2591,68.2905,11000.0
2011-05-20 13:50:00,86.93,86.96,86.87,86.88,6600.0,68.2748,68.2984,68.2277,68.2355,6600.0
2011-05-20 13:55:00,86.87,86.94,86.85,86.94,11600.0,68.2277,68.2826,68.212,68.2826,11600.0
2011-05-20 14:00:00,86.94,87.01,86.91,86.95,15400.0,68.2826,68.3376,68.2591,68.2905,15400.0
2011-05-20 14:05:00,86.94,86.98,86.86,86.86,13700.0,68.2826,68.3141,68.2198,68.2198,13700.0
2011-05-20 14:10:00,86.87,86.93,86.84,86.84,10800.0,68.2277,68.2748,68.2041,68.2041,10800.0
2011-05-20 14:15:00,86.84,86.9,86.79,86.88,9600.0,68.2041,68.2512,68.1648,68.2355,9600.0
2011-05-20 14:20:00,86.9,86.9,86.78,86.85,12500.0,68.2512,68.2512,68.157,68.212,12500.0
2011-05-20 14:25:00,86.88,86.91,86.83,86.83,8900.0,68.2355,68.2591,68.1963,68.1963,8900.0
2011-05-20 14:30:00,86.82,86.88,86.78,86.8,13200.0,68.1884,68.2355,68.157,68.1727,13200.0
2011-05-20 14:35:00,86.81,86.88,86.78,86.85,11200.0,68.1805,68.2355,68.157,68.212,11200.0
2011-05-20 14:40:00,86.85,86.98,86.81,86.96,11300.0,68.212,68.3141,68.1805,68.2984,11300.0
2011-05-20 14:45:00,86.97,86.99,86.92,86.98,9700.0,68.3062,68.3219,68.2669,68.3141,9700.0
2011-05-20 14:50:00,86.97,86.97,86.92,86.96,12300.0,68.3062,68.3062,68.2669,68.2984,12300.0
2011-05-20 14:55:00,86.95,86.96,86.83,86.87,34800.0,68.2905,68.2984,68.1963,68.2277,34800.0
2011-05-20 15:00:00,86.86,86.94,86.79,86.84,27600.0,68.2198,68.2826,68.1648,68.2041,27600.0
2011-05-20 15:05:00,86.84,86.91,86.84,86.87,17600.0,68.2041,68.2591,68.2041,68.2277,17600.0
2011-05-20 15:10:00,86.88,86.96,86.88,86.91,26500.0,68.2355,68.2984,68.2355,68.2591,26500.0
2011-05-20 15:15:00,86.92,87.0,86.89,86.99,27600.0,68.2669,68.3298,68.2434,68.3219,27600.0
2011-05-20 15:20:00,86.98,87.05,86.95,86.99,46700.0,68.3141,68.369,68.2905,68.3219,46700.0
2011-05-20 15:25:00,87.0,87.06,86.95,86.97,75200.0,68.3298,68.3769,68.2905,68.3062,75200.0
2011-05-20 15:30:00,86.97,87.01,86.93,87.0,30600.0,68.3062,68.3376,68.2748,68.3298,30600.0
2011-05-20 15:35:00,87.0,87.0,86.83,86.86,145700.0,68.3298,68.3298,68.1963,68.2198,145700.0
2011-05-20 15:40:00,86.86,86.88,86.7,86.74,34400.0,68.2198,68.2355,68.0942,68.1256,34400.0
2011-05-20 15:45:00,86.75,86.77,86.66,86.67,44300.0,68.1334,68.1491,68.0627,68.0706,44300.0
2011-05-20 15:50:00,86.68,86.69,86.32,86.41,52900.0,68.0784,68.0863,67.7957,67.8664,52900.0
2011-05-20 15:55:00,86.38,86.52,86.38,86.42,126900.0,67.8428,67.9528,67.8428,67.8742,126900.0
2011-05-23 09:30:00,85.14,85.14,84.65,84.67,36700.0,66.8689,66.8689,66.4841,66.4998,36700.0
2011-05-23 09:35:00,84.7,84.78,84.24,84.74,55100.0,66.5234,66.5862,66.1621,66.5548,55100.0
2011-05-23 09:40:00,84.69,84.86,84.56,84.57,30400.0,66.5155,66.649,66.4134,66.4212,30400.0
2011-05-23 09:45:00,84.56,84.68,84.5,84.65,22700.0,66.4134,66.5076,66.3663,66.4841,22700.0
2011-05-23 09:50:00,84.65,84.67,84.38,84.4,15400.0,66.4841,66.4998,66.272,66.2877,15400.0
2011-05-23 09:55:00,84.35,84.52,84.27,84.31,27600.0,66.2485,66.382,66.1856,66.217,27600.0
2011-05-23 10:00:00,84.31,84.74,84.21,84.59,38700.0,66.217,66.5548,66.1385,66.437,38700.0
2011-05-23 10:05:00,84.56,84.67,84.51,84.63,22900.0,66.4134,66.4998,66.3741,66.4684,22900.0
2011-05-23 10:10:00,84.62,84.62,84.42,84.48,40000.0,66.4605,66.4605,66.3034,66.3506,40000.0
2011-05-23 10:15:00,84.46,84.56,84.42,84.46,41600.0,66.3349,66.4134,66.3034,66.3349,41600.0
2011-05-23 10:20:00,84.48,84.56,84.4,84.4,21700.0,66.3506,66.4134,66.2877,66.2877,21700.0
2011-05-23 10:25:00,84.38,84.45,84.29,84.37,11500.0,66.272,66.327,66.2013,66.2642,11500.0
2011-05-23 10:30:00,84.38,84.72,84.37,84.64,17400.0,66.272,66.5391,66.2642,66.4762,17400.0
2011-05-23 10:35:00,84.65,84.69,84.48,84.48,22800.0,66.4841,66.5155,66.3506,66.3506,22800.0
2011-05-23 10:40:00,84.47,84.56,84.36,84.56,38200.0,66.3427,66.4134,66.2563,66.4134,38200.0
2011-05-23 10:45:00,84.52,84.59,84.16,84.2,34700.0,66.382,66.437,66.0992,66.1307,34700.0
2011-05-23 10:50:00,84.18,84.32,84.05,84.29,41700.0,66.1149,66.2249,66.0128,66.2013,41700.0
2011-05-23 10:55:00,84.32,84.47,84.26,84.33,39700.0,66.2249,66.3427,66.1778,66.2328,39700.0
2011-05-23 11:00:00,84.33,84.41,84.22,84.36,36300.0,66.2328,66.2956,66.1464,66.2563,36300.0
2011-05-23 11:05:00,84.37,84.38,84.1,84.16,22000.0,66.2642,66.272,66.0521,66.0992,22000.0
2011-05-23 11:10:00,84.18,84.28,84.09,84.16,15900.0,66.1149,66.1935,66.0443,66.0992,15900.0
2011-05-23 11:15:00,84.15,84.19,83.98,84.09,27900.0,66.0914,66.1228,65.9579,66.0443,27900.0
2011-05-23 11:20:00,84.11,84.12,83.99,83.99,22500.0,66.06,66.0678,65.9657,65.9657,22500.0
2011-05-23 11:25:00,83.98,84.2,83.91,84.15,23600.0,65.9579,66.1307,65.9029,66.0914,23600.0
2011-05-23 11:30:00,84.16,84.17,83.97,83.99,15900.0,66.0992,66.1071,65.95,65.9657,15900.0
2011-05-23 11:35:00,83.99,84.02,83.83,84.02,36000.0,65.9657,65.9893,65.8401,65.9893,36000.0
2011-05-23 11:40:00,84.03,84.16,83.98,84.13,15800.0,65.9971,66.0992,65.9579,66.0757,15800.0
2011-05-23 11:45:00,84.14,84.18,83.98,84.05,25200.0,66.0835,66.1149,65.9579,66.0128,25200.0
2011-05-23 11:50:00,84.05,84.16,84.0,84.03,24600.0,66.0128,66.0992,65.9736,65.9971,24600.0
2011-05-23 11:55:00,84.02,84.05,83.9,84.03,31500.0,65.9893,66.0128,65.895,65.9971,31500.0
2011-05-23 12:00:00,84.04,84.1,83.99,84.01,14700.0,66.005,66.0521,65.9657,65.9814,14700.0
2011-05-23 12:05:00,83.99,84.12,83.95,84.07,13900.0,65.9657,66.0678,65.9343,66.0285,13900.0
2011-05-23 12:10:00,84.06,84.06,83.85,84.06,15800.0,66.0207,66.0207,65.8558,66.0207,15800.0
2011-05-23 12:15:00,84.07,84.09,83.97,84.07,14400.0,66.0285,66.0443,65.95,66.0285,14400.0
2011-05-23 12:20:00,84.08,84.11,83.99,84.08,13700.0,66.0364,66.06,65.9657,66.0364,13700.0
2011-05-23 12:25:00,84.05,84.2,84.01,84.16,14200.0,66.0128,66.1307,65.9814,66.0992,14200.0
2011-05-23 12:30:00,84.17,84.29,84.08,84.29,13500.0,66.1071,66.2013,66.0364,66.2013,13500.0
2011-05-23 12:35:00,84.29,84.3,84.14,84.26,20400.0,66.2013,66.2092,66.0835,66.1778,20400.0
2011-05-23 12:40:00,84.26,84.29,84.17,84.24,13900.0,66.1778,66.2013,66.1071,66.1621,13900.0
2011-05-23 12:45:00,84.25,84.36,84.25,84.34,10500.0,66.1699,66.2563,66.1699,66.2406,10500.0
2011-05-23 12:50:00,84.35,84.42,84.32,84.42,10100.0,66.2485,66.3034,66.2249,66.3034,10100.0
2011-05-23 12:55:00,84.42,84.47,84.23,84.29,12300.0,66.3034,66.3427,66.1542,66.2013,12300.0
2011-05-23 13:00:00,84.28,84.4,84.27,84.39,7300.0,66.1935,66.2877,66.1856,66.2799,7300.0
2011-05-23 13:05:00,84.38,84.42,84.3,84.4,11500.0,66.272,66.3034,66.2092,66.2877,11500.0
2011-05-23 13:10:00,84.41,84.44,84.3,84.3,18900.0,66.2956,66.3191,66.2092,66.2092,18900.0
2011-05-23 13:15:00,84.3,84.34,84.15,84.23,17500.0,66.2092,66.2406,66.0914,66.1542,17500.0
2011-05-23 13:20:00,84.24,84.29,84.21,84.29,9100.0,66.1621,66.2013,66.1385,66.2013,9100.0
2011-05-23 13:25:00,84.29,84.33,84.11,84.13,12500.0,66.2013,66.2328,66.06,66.0757,12500.0
2011-05-23 13:30:00,84.12,84.3,84.12,84.3,14100.0,66.0678,66.2092,66.0678,66.2092,14100.0
2011-05-23 13:35:00,84.3,84.3,84.19,84.24,14700.0,66.2092,66.2092,66.1228,66.1621,14700.0
2011-05-23 13:40:00,84.26,84.3,84.17,84.17,12200.0,66.1778,66.2092,66.1071,66.1071,12200.0
2011-05-23 13:45:00,84.16,84.3,84.16,84.29,13300.0,66.0992,66.2092,66.0992,66.2013,13300.0
2011-05-23 13:50:00,84.28,84.28,84.22,84.25,10700.0,66.1935,66.1935,66.1464,66.1699,10700.0
2011-05-23 13:55:00,84.25,84.34,84.21,84.31,19700.0,66.1699,66.2406,66.1385,66.217,19700.0
2011-05-23 14:00:00,84.31,84.46,84.31,84.42,31600.0,66.217,66.3349,66.217,66.3034,31600.0
2011-05-23 14:05:00,84.43,84.66,84.43,84.66,13600.0,66.3113,66.4919,66.3113,66.4919,13600.0
2011-05-23 14:10:00,84.68,84.88,84.67,84.78,13900.0,66.5076,66.6647,66.4998,66.5862,13900.0
2011-05-23 14:15:00,84.79,84.83,84.71,84.78,9800.0,66.594,66.6255,66.5312,66.5862,9800.0
2011-05-23 14:20:00,84.79,84.79,84.65,84.7,4100.0,66.594,66.594,66.4841,66.5234,4100.0
2011-05-23 14:25:00,84.68,84.75,84.63,84.63,19800.0,66.5076,66.5626,66.4684,66.4684,19800.0
2011-05-23 14:30:00,84.63,84.78,84.54,84.77,37300.0,66.4684,66.5862,66.3977,66.5783,37300.0
2011-05-23 14:35:00,84.78,85.15,84.78,85.01,15900.0,66.5862,66.8768,66.5862,66.7668,15900.0
2011-05-23 14:40:00,85.04,85.05,84.89,84.95,11600.0,66.7904,66.7982,66.6726,66.7197,11600.0
2011-05-23 14:45:00,84.97,84.97,84.88,84.88,15400.0,66.7354,66.7354,66.6647,66.6647,15400.0
2011-05-23 14:50:00,84.88,85.02,84.87,85.01,25100.0,66.6647,66.7747,66.6569,66.7668,25100.0
2011-05-23 14:55:00,84.99,85.1,84.95,85.05,22300.0,66.7511,66.8375,66.7197,66.7982,22300.0
2011-05-23 15:00:00,85.06,85.16,85.03,85.13,27800.0,66.8061,66.8846,66.7825,66.8611,27800.0
2011-05-23 15:05:00,85.13,85.21,85.09,85.09,23600.0,66.8611,66.9239,66.8297,66.8297,23600.0
2011-05-23 15:10:00,85.09,85.09,84.91,84.91,29500.0,66.8297,66.8297,66.6883,66.6883,29500.0
2011-05-23 15:15:00,84.9,84.99,84.88,84.95,29400.0,66.6804,66.7511,66.6647,66.7197,29400.0
2011-05-23 15:20:00,84.96,85.13,84.96,85.09,26000.0,66.7276,66.8611,66.7276,66.8297,26000.0
2011-05-23 15:25:00,85.11,85.14,85.02,85.09,33700.0,66.8454,66.8689,66.7747,66.8297,33700.0
2011-05-23 15:30:00,85.08,85.1,85.03,85.04,24700.0,66.8218,66.8375,66.7825,66.7904,24700.0
2011-05-23 15:35:00,85.04,85.1,85.02,85.02,34700.0,66.7904,66.8375,66.7747,66.7747,34700.0
2011-05-23 15:40:00,85.02,85.09,84.98,84.99,37100.0,66.7747,66.8297,66.7433,66.7511,37100.0
2011-05-23 15:45:00,84.98,85.11,84.95,85.06,47700.0,66.7433,66.8454,66.7197,66.8061,47700.0
2011-05-23 15:50:00,85.05,85.06,84.89,84.89,33400.0,66.7982,66.8061,66.6726,66.6726,33400.0
2011-05-23 15:55:00,84.9,85.04,84.87,84.9,41100.0,66.6804,66.7904,66.6569,66.6804,41100.0
2011-05-24 09:30:00,85.44,86.14,85.41,86.1,61600.0,67.1045,67.6543,67.081,67.6229,61600.0
2011-05-24 09:35:00,86.1,86.39,86.07,86.21,43900.0,67.6229,67.8507,67.5993,67.7093,43900.0
2011-05-24 09:40:00,86.21,86.24,86.15,86.2,133400.0,67.7093,67.7329,67.6622,67.7015,133400.0
2011-05-24 09:45:00,86.2,86.2,86.0,86.0,49400.0,67.7015,67.7015,67.5444,67.5444,49400.0
2011-05-24 09:50:00,86.01,86.19,86.01,86.14,21900.0,67.5522,67.6936,67.5522,67.6543,21900.0
2011-05-24 09:55:00,86.14,86.2,86.1,86.13,22900.0,67.6543,67.7015,67.6229,67.6465,22900.0
2011-05-24 10:00:00,86.15,86.3,86.1,86.12,46100.0,67.6622,67.78,67.6229,67.6386,46100.0
2011-05-24 10:05:00,86.12,86.23,86.11,86.2,29200.0,67.6386,67.725,67.6308,67.7015,29200.0
2011-05-24 10:10:00,86.21,86.29,86.11,86.2,70500.0,67.7093,67.7721,67.6308,67.7015,70500.0
2011-05-24 10:15:00,86.21,86.23,86.15,86.17,19000.0,67.7093,67.725,67.6622,67.6779,19000.0
2011-05-24 10:20:00,86.17,86.24,86.15,86.17,15300.0,67.6779,67.7329,67.6622,67.6779,15300.0
2011-05-24 10:25:00,86.18,86.2,86.11,86.12,35400.0,67.6857,67.7015,67.6308,67.6386,35400.0
2011-05-24 10:30:00,86.13,86.2,85.97,85.98,49500.0,67.6465,67.7015,67.5208,67.5287,49500.0
2011-05-24 10:35:00,85.98,85.98,85.69,85.71,26900.0,67.5287,67.5287,67.3009,67.3166,26900.0
2011-05-24 10:40:00,85.72,85.91,85.71,85.9,20100.0,67.3245,67.4737,67.3166,67.4658,20100.0
2011-05-24 10:45:00,85.9,85.93,85.85,85.87,15000.0,67.4658,67.4894,67.4266,67.4423,15000.0
2011-05-24 10:50:00,85.86,85.89,85.74,85.77,21000.0,67.4344,67.458,67.3402,67.3637,21000.0
2011-05-24 10:55:00,85.79,85.84,85.73,85.8,23900.0,67.3794,67.4187,67.3323,67.3873,23900.0
2011-05-24 11:00:00,85.77,85.92,85.76,85.89,15900.0,67.3637,67.4815,67.3559,67.458,15900.0
2011-05-24 11:05:00,85.87,85.98,85.86,85.95,20900.0,67.4423,67.5287,67.4344,67.5051,20900.0
2011-05-24 11:10:00,85.97,86.02,85.91,86.01,20000.0,67.5208,67.5601,67.4737,67.5522,20000.0
2011-05-24 11:15:00,86.0,86.03,85.79,85.81,23600.0,67.5444,67.5679,67.3794,67.3951,23600.0
2011-05-24 11:20:00,85.82,85.85,85.75,85.75,19000.0,67.403,67.4266,67.348,67.348,19000.0
2011-05-24 11:25:00,85.75,85.75,85.65,85.67,16300.0,67.348,67.348,67.2695,67.2852,16300.0
2011-05-24 11:30:00,85.64,85.77,85.64,85.74,10900.0,67.2616,67.3637,67.2616,67.3402,10900.0
2011-05-24 11:35:00,85.75,85.82,85.73,85.74,16700.0,67.348,67.403,67.3323,67.3402,16700.0
2011-05-24 11:40:00,85.71,85.73,85.6,85.65,18500.0,67.3166,67.3323,67.2302,67.2695,18500.0
2011-05-24 11:45:00,85.63,85.69,85.51,85.56,19800.0,67.2538,67.3009,67.1595,67.1988,19800.0
2011-05-24 11:50:00,85.54,85.54,85.38,85.51,11800.0,67.1831,67.1831,67.0574,67.1595,11800.0
2011-05-24 11:55:00,85.5,85.55,85.49,85.51,9200.0,67.1517,67.1909,67.1438,67.1595,9200.0
2011-05-24 12:00:00,85.5,85.53,85.43,85.49,13500.0,67.1517,67.1752,67.0967,67.1438,13500.0
2011-05-24 12:05:00,85.47,85.56,85.46,85.46,15400.0,67.1281,67.1988,67.1203,67.1203,15400.0
2011-05-24 12:10:00,85.48,85.53,85.45,85.5,14900.0,67.136,67.1752,67.1124,67.1517,14900.0
2011-05-24 12:15:00,85.48,85.49,85.39,85.39,13000.0,67.136,67.1438,67.0653,67.0653,13000.0
2011-05-24 12:20:00,85.39,85.4,85.17,85.17,24600.0,67.0653,67.0731,66.8925,66.8925,24600.0
2011-05-24 12:25:00,85.17,85.28,85.15,85.26,13600.0,66.8925,66.9789,66.8768,66.9632,13600.0
2011-05-24 12:30:00,85.27,85.28,85.17,85.18,10300.0,66.971,66.9789,66.8925,66.9003,10300.0
2011-05-24 12:35:00,85.22,85.28,85.21,85.25,8200.0,66.9318,66.9789,66.9239,66.9553,8200.0
2011-05-24 12:40:00,85.22,85.34,85.22,85.33,13600.0,66.9318,67.026,66.9318,67.0182,13600.0
2011-05-24 12:45:00,85.34,85.34,85.25,85.26,12500.0,67.026,67.026,66.9553,66.9632,12500.0
2011-05-24 12:50:00,85.29,85.39,85.28,85.34,10400.0,66.9867,67.0653,66.9789,67.026,10400.0
2011-05-24 12:55:00,85.35,85.37,85.19,85.19,11000.0,67.0339,67.0496,66.9082,66.9082,11000.0
2011-05-24 13:00:00,85.18,85.27,85.16,85.27,14900.0,66.9003,66.971,66.8846,66.971,14900.0
2011-05-24 13:05:00,85.3,85.31,85.26,85.27,11100.0,66.9946,67.0024,66.9632,66.971,11100.0
2011-05-24 13:10:00,85.27,85.27,85.2,85.21,8400.0,66.971,66.971,66.9161,66.9239,8400.0
2011-05-24 13:15:00,85.2,85.22,85.13,85.13,9100.0,66.9161,66.9318,66.8611,66.8611,9100.0
2011-05-24 13:20:00,85.14,85.14,84.99,85.06,13600.0,66.8689,66.8689,66.7511,66.8061,13600.0
2011-05-24 13:25:00,85.05,85.1,85.01,85.06,6900.0,66.7982,66.8375,66.7668,66.8061,6900.0
2011-05-24 13:30:00,85.06,85.06,84.99,84.99,9000.0,66.8061,66.8061,66.7511,66.7511,9000.0
2011-05-24 13:35:00,84.97,85.04,84.95,85.03,10500.0,66.7354,66.7904,66.7197,66.7825,10500.0
2011-05-24 13:40:00,85.01,85.04,84.98,85.04,14000.0,66.7668,66.7904,66.7433,66.7904,14000.0
2011-05-24 13:45:00,85.04,85.08,85.03,85.06,11000.0,66.7904,66.8218,66.7825,66.8061,11000.0
2011-05-24 13:50:00,85.07,85.23,85.06,85.23,10300.0,66.8139,66.9396,66.8061,66.9396,10300.0
2011-05-24 13:55:00,85.24,85.3,85.22,85.27,10800.0,66.9475,66.9946,66.9318,66.971,10800.0
2011-05-24 14:00:00,85.3,85.38,85.29,85.35,15000.0,66.9946,67.0574,66.9867,67.0339,15000.0
2011-05-24 14:05:00,85.38,85.44,85.31,85.42,48700.0,67.0574,67.1045,67.0024,67.0888,48700.0
2011-05-24 14:10:00,85.42,85.49,85.4,85.45,22500.0,67.0888,67.1438,67.0731,67.1124,22500.0
2011-05-24 14:15:00,85.46,85.51,85.45,85.51,19400.0,67.1203,67.1595,67.1124,67.1595,19400.0
2011-05-24 14:20:00,85.51,85.54,85.48,85.53,17900.0,67.1595,67.1831,67.136,67.1752,17900.0
2011-05-24 14:25:00,85.52,85.56,85.49,85.55,44100.0,67.1674,67.1988,67.1438,67.1909,44100.0
2011-05-24 14:30:00,85.56,85.73,85.56,85.72,29100.0,67.1988,67.3323,67.1988,67.3245,29100.0
2011-05-24 14:35:00,85.72,85.75,85.7,85.7,18500.0,67.3245,67.348,67.3088,67.3088,18500.0
2011-05-24 14:40:00,85.7,85.74,85.64,85.64,22200.0,67.3088,67.3402,67.2616,67.2616,22200.0
2011-05-24 14:45:00,85.63,85.69,85.59,85.67,17100.0,67.2538,67.3009,67.2224,67.2852,17100.0
2011-05-24 14:50:00,85.66,85.7,85.61,85.69,18500.0,67.2773,67.3088,67.2381,67.3009,18500.0
2011-05-24 14:55:00,85.69,85.76,85.68,85.73,35300.0,67.3009,67.3559,67.293,67.3323,35300.0
2011-05-24 15:00:00,85.73,85.94,85.71,85.94,22500.0,67.3323,67.4972,67.3166,67.4972,22500.0
2011-05-24 15:05:00,85.93,86.08,85.9,86.08,48900.0,67.4894,67.6072,67.4658,67.6072,48900.0
2011-05-24 15:10:00,86.07,86.07,85.98,86.05,28400.0,67.5993,67.5993,67.5287,67.5836,28400.0
2011-05-24 15:15:00,86.05,86.05,85.99,86.03,23100.0,67.5836,67.5836,67.5365,67.5679,23100.0
2011-05-24 15:20:00,86.02,86.03,85.99,86.01,20400.0,67.5601,67.5679,67.5365,67.5522,20400.0
2011-05-24 15:25:00,85.99,86.04,85.96,86.0,25200.0,67.5365,67.5758,67.513,67.5444,25200.0
2011-05-24 15:30:00,86.0,86.01,85.94,85.97,26500.0,67.5444,67.5522,67.4972,67.5208,26500.0
2011-05-24 15:35:00,85.97,86.02,85.95,86.0,33900.0,67.5208,67.5601,67.5051,67.5444,33900.0
2011-05-24 15:40:00,86.01,86.11,86.0,86.08,46800.0,67.5522,67.6308,67.5444,67.6072,46800.0
2011-05-24 15:45:00,86.08,86.08,85.94,86.03,56300.0,67.6072,67.6072,67.4972,67.5679,56300.0
2011-05-24 15:50:00,86.04,86.04,85.86,85.91,51200.0,67.5758,67.5758,67.4344,67.4737,51200.0
2011-05-24 15:55:00,85.9,85.9,85.79,85.81,64000.0,67.4658,67.4658,67.3794,67.3951,64000.0
2011-05-25 09:30:00,85.29,85.29,85.0,85.18,31900.0,66.9867,66.9867,66.759,66.9003,31900.0
2011-05-25 09:35:00,85.18,85.89,85.18,85.87,35500.0,66.9003,67.458,66.9003,67.4423,35500.0
2011-05-25 09:40:00,85.87,86.19,85.87,86.15,26500.0,67.4423,67.6936,67.4423,67.6622,26500.0
2011-05-25 09:45:00,86.14,86.28,85.99,86.17,39800.0,67.6543,67.7643,67.5365,67.6779,39800.0
2011-05-25 09:50:00,86.17,86.3,86.1,86.29,31700.0,67.6779,67.78,67.6229,67.7721,31700.0
2011-05-25 09:55:00,86.29,86.47,86.28,86.31,38200.0,67.7721,67.9135,67.7643,67.7878,38200.0
2011-05-25 10:00:00,86.31,86.36,85.83,85.88,75100.0,67.7878,67.8271,67.4109,67.4501,75100.0
2011-05-25 10:05:00,85.84,86.24,85.77,86.03,59800.0,67.4187,67.7329,67.3637,67.5679,59800.0
2011-05-25 10:10:00,86.02,86.08,85.89,86.07,38700.0,67.5601,67.6072,67.458,67.5993,38700.0
2011-05-25 10:15:00,86.1,86.21,86.1,86.15,37000.0,67.6229,67.7093,67.6229,67.6622,37000.0
2011-05-25 10:20:00,86.15,86.42,86.13,86.41,30300.0,67.6622,67.8742,67.6465,67.8664,30300.0
2011-05-25 10:25:00,86.42,86.75,86.42,86.69,54500.0,67.8742,68.1334,67.8742,68.0863,54500.0
2011-05-25 10:30:00,86.71,86.75,86.49,86.57,51700.0,68.102,68.1334,67.9292,67.992,51700.0
2011-05-25 10:35:00,86.57,87.03,86.57,86.91,53000.0,67.992,68.3533,67.992,68.2591,53000.0
2011-05-25 10:40:00,86.93,87.37,86.93,87.35,97000.0,68.2748,68.6204,68.2748,68.6047,97000.0
2011-05-25 10:45:00,87.34,87.5,87.28,87.28,61800.0,68.5968,68.7225,68.5497,68.5497,61800.0
2011-05-25 10:50:00,87.28,87.29,87.08,87.1,21200.0,68.5497,68.5575,68.3926,68.4083,21200.0
2011-05-25 10:55:00,87.08,87.22,87.02,87.04,29000.0,68.3926,68.5026,68.3455,68.3612,29000.0
2011-05-25 11:00:00,87.04,87.12,87.0,87.09,22500.0,68.3612,68.424,68.3298,68.4005,22500.0
2011-05-25 11:05:00,87.08,87.3,87.06,87.26,28000.0,68.3926,68.5654,68.3769,68.534,28000.0
2011-05-25 11:10:00,87.25,87.38,87.16,87.35,21800.0,68.5261,68.6282,68.4554,68.6047,21800.0
2011-05-25 11:15:00,87.35,87.48,87.34,87.38,24500.0,68.6047,68.7068,68.5968,68.6282,24500.0
2011-05-25 11:20:00,87.36,87.61,87.34,87.56,31200.0,68.6125,68.8089,68.5968,68.7696,31200.0
2011-05-25 11:25:00,87.56,87.64,87.53,87.56,32700.0,68.7696,68.8324,68.746,68.7696,32700.0
2011-05-25 11:30:00,87.55,87.57,87.24,87.24,16500.0,68.7617,68.7774,68.5183,68.5183,16500.0
2011-05-25 11:35:00,87.26,87.42,87.25,87.38,13100.0,68.534,68.6596,68.5261,68.6282,13100.0
2011-05-25 11:40:00,87.39,87.52,87.37,87.49,15500.0,68.6361,68.7382,68.6204,68.7146,15500.0
2011-05-25 11:45:00,87.49,87.55,87.38,87.45,33200.0,68.7146,68.7617,68.6282,68.6832,33200.0
2011-05-25 11:50:00,87.45,87.53,87.44,87.52,17600.0,68.6832,68.746,68.6753,68.7382,17600.0
2011-05-25 11:55:00,87.52,87.55,87.47,87.48,21600.0,68.7382,68.7617,68.6989,68.7068,21600.0
2011-05-25 12:00:00,87.49,87.58,87.49,87.55,11900.0,68.7146,68.7853,68.7146,68.7617,11900.0
2011-05-25 12:05:00,87.55,87.61,87.52,87.61,20600.0,68.7617,68.8089,68.7382,68.8089,20600.0
2011-05-25 12:10:00,87.56,87.57,87.53,87.55,11600.0,68.7696,68.7774,68.746,68.7617,11600.0
2011-05-25 12:15:00,87.55,87.57,87.51,87.55,24700.0,68.7617,68.7774,68.7303,68.7617,24700.0
2011-05-25 12:20:00,87.55,87.59,87.45,87.45,19000.0,68.7617,68.7932,68.6832,68.6832,19000.0
2011-05-25 12:25:00,87.45,87.45,87.4,87.43,11300.0,68.6832,68.6832,68.6439,68.6675,11300.0
2011-05-25 12:30:00,87.43,87.51,87.43,87.51,9500.0,68.6675,68.7303,68.6675,68.7303,9500.0
2011-05-25 12:35:00,87.54,87.64,87.54,87.64,16400.0,68.7539,68.8324,68.7539,68.8324,16400.0
2011-05-25 12:40:00,87.62,87.65,87.6,87.62,16700.0,68.8167,68.8403,68.801,68.8167,16700.0
2011-05-25 12:45:00,87.62,87.68,87.61,87.63,19100.0,68.8167,68.8638,68.8089,68.8246,19100.0
2011-05-25 12:50:00,87.63,87.91,87.62,87.78,73100.0,68.8246,69.0445,68.8167,68.9424,73100.0
2011-05-25 12:55:00,87.78,88.12,87.76,88.11,31700.0,68.9424,69.2094,68.9267,69.2016,31700.0
2011-05-25 13:00:00,88.1,88.1,87.81,87.88,24600.0,69.1937,69.1937,68.9659,69.0209,24600.0
2011-05-25 13:05:00,87.84,87.9,87.8,87.85,18900.0,68.9895,69.0366,68.9581,68.9974,18900.0
2011-05-25 13:10:00,87.85,87.85,87.63,87.65,18400.0,68.9974,68.9974,68.8246,68.8403,18400.0
2011-05-25 13:15:00,87.66,87.66,87.56,87.6,19600.0,68.8481,68.8481,68.7696,68.801,19600.0
2011-05-25 13:20:00,87.61,87.62,87.45,87.45,28100.0,68.8089,68.8167,68.6832,68.6832,28100.0
2011-05-25 13:25:00,87.44,87.45,87.34,87.36,9800.0,68.6753,68.6832,68.5968,68.6125,9800.0
2011-05-25 13:30:00,87.34,87.42,87.33,87.42,13800.0,68.5968,68.6596,68.589,68.6596,13800.0
2011-05-25 13:35:00,87.41,87.45,87.39,87.45,10000.0,68.6518,68.6832,68.6361,68.6832,10000.0
2011-05-25 13:40:00,87.44,87.59,87.4,87.59,11900.0,68.6753,68.7932,68.6439,68.7932,11900.0
2011-05-25 13:45:00,87.59,87.62,87.55,87.55,14600.0,68.7932,68.8167,68.7617,68.7617,14600.0
2011-05-25 13:50:00,87.55,87.61,87.53,87.61,24400.0,68.7617,68.8089,68.746,68.8089,24400.0
2011-05-25 13:55:00,87.61,87.65,87.6,87.61,17300.0,68.8089,68.8403,68.801,68.8089,17300.0
2011-05-25 14:00:00,87.62,87.71,87.61,87.7,40400.0,68.8167,68.8874,68.8089,68.8796,40400.0
2011-05-25 14:05:00,87.69,87.71,87.65,87.66,30700.0,68.8717,68.8874,68.8403,68.8481,30700.0
2011-05-25 14:10:00,87.67,87.68,87.64,87.65,43700.0,68.856,68.8638,68.8324,68.8403,43700.0
2011-05-25 14:15:00,87.65,87.65,87.49,87.5,47800.0,68.8403,68.8403,68.7146,68.7225,47800.0
2011-05-25 14:20:00,87.49,87.5,87.45,87.5,19300.0,68.7146,68.7225,68.6832,68.7225,19300.0
2011-05-25 14:25:00,87.49,87.62,87.47,87.62,14600.0,68.7146,68.8167,68.6989,68.8167,14600.0
2011-05-25 14:30:00,87.62,87.65,87.59,87.64,15800.0,68.8167,68.8403,68.7932,68.8324,15800.0
2011-05-25 14:35:00,87.64,87.64,87.55,87.61,17800.0,68.8324,68.8324,68.7617,68.8089,17800.0
2011-05-25 14:40:00,87.62,87.63,87.6,87.63,19100.0,68.8167,68.8246,68.801,68.8246,19100.0
2011-05-25 14:45:00,87.64,87.68,87.63,87.66,17700.0,68.8324,68.8638,68.8246,68.8481,17700.0
2011-05-25 14:50:00,87.66,87.79,87.66,87.74,17800.0,68.8481,68.9502,68.8481,68.911,17800.0
2011-05-25 14:55:00,87.74,87.81,87.73,87.8,17700.0,68.911,68.9659,68.9031,68.9581,17700.0
2011-05-25 15:00:00,87.8,88.05,87.8,88.04,29600.0,68.9581,69.1544,68.9581,69.1466,29600.0
2011-05-25 15:05:00,88.04,88.4,88.03,88.36,51600.0,69.1466,69.4293,69.1387,69.3979,51600.0
2011-05-25 15:10:00,88.36,88.48,88.26,88.29,54200.0,69.3979,69.4922,69.3194,69.3429,54200.0
2011-05-25 15:15:00,88.29,88.31,88.07,88.09,56200.0,69.3429,69.3586,69.1701,69.1859,56200.0
2011-05-25 15:20:00,88.08,88.1,88.01,88.02,26100.0,69.178,69.1937,69.123,69.1309,26100.0
2011-05-25 15:25:00,88.02,88.09,88.01,88.09,25200.0,69.1309,69.1859,69.123,69.1859,25200.0
2011-05-25 15:30:00,88.08,88.09,87.92,87.92,39400.0,69.178,69.1859,69.0523,69.0523,39400.0
2011-05-25 15:35:00,87.92,88.05,87.92,88.02,43300.0,69.0523,69.1544,69.0523,69.1309,43300.0
2011-05-25 15:40:00,88.02,88.14,88.02,88.14,41900.0,69.1309,69.2251,69.1309,69.2251,41900.0
2011-05-25 15:45:00,88.13,88.13,87.88,87.9,57100.0,69.2173,69.2173,69.0209,69.0366,57100.0
2011-05-25 15:50:00,87.91,87.98,87.77,87.77,29500.0,69.0445,69.0995,68.9345,68.9345,29500.0
2011-05-25 15:55:00,87.78,87.79,87.7,87.76,71400.0,68.9424,68.9502,68.8796,68.9267,71400.0
2011-05-26 09:30:00,87.16,87.24,87.02,87.05,16500.0,68.4554,68.5183,68.3455,68.369,16500.0
2011-05-26 09:35:00,87.08,87.58,87.05,87.39,12300.0,68.3926,68.7853,68.369,68.6361,12300.0
2011-05-26 09:40:00,87.36,87.37,86.98,87.09,11700.0,68.6125,68.6204,68.3141,68.4005,11700.0
2011-05-26 09:45:00,87.08,87.26,86.99,87.22,14100.0,68.3926,68.534,68.3219,68.5026,14100.0
2011-05-26 09:50:00,87.27,87.58,87.21,87.52,41600.0,68.5418,68.7853,68.4947,68.7382,41600.0
2011-05-26 09:55:00,87.52,87.53,87.26,87.37,32100.0,68.7382,68.746,68.534,68.6204,32100.0
2011-05-26 10:00:00,87.38,87.42,87.26,87.31,22200.0,68.6282,68.6596,68.534,68.5732,22200.0
2011-05-26 10:05:00,87.32,87.41,87.26,87.32,18500.0,68.5811,68.6518,68.534,68.5811,18500.0
2011-05-26 10:10:00,87.31,87.41,87.25,87.31,25500.0,68.5732,68.6518,68.5261,68.5732,25500.0
2011-05-26 10:15:00,87.33,87.46,87.31,87.42,17800.0,68.589,68.6911,68.5732,68.6596,17800.0
2011-05-26 10:20:00,87.4,87.77,87.32,87.77,22700.0,68.6439,68.9345,68.5811,68.9345,22700.0
2011-05-26 10:25:00,87.76,87.9,87.73,87.87,33000.0,68.9267,69.0366,68.9031,69.0131,33000.0
2011-05-26 10:30:00,87.87,87.91,87.63,87.69,18300.0,69.0131,69.0445,68.8246,68.8717,18300.0
2011-05-26 10:35:00,87.67,87.86,87.63,87.85,12700.0,68.856,69.0052,68.8246,68.9974,12700.0
2011-05-26 10:40:00,87.85,87.85,87.78,87.78,17900.0,68.9974,68.9974,68.9424,68.9424,17900.0
2011-05-26 10:45:00,87.78,87.78,87.6,87.61,17300.0,68.9424,68.9424,68.801,68.8089,17300.0
2011-05-26 10:50:00,87.63,87.65,87.45,87.45,14700.0,68.8246,68.8403,68.6832,68.6832,14700.0
2011-05-26 10:55:00,87.43,87.43,87.31,87.31,25100.0,68.6675,68.6675,68.5732,68.5732,25100.0
2011-05-26 11:00:00,87.3,87.33,87.21,87.25,29400.0,68.5654,68.589,68.4947,68.5261,29400.0
2011-05-26 11:05:00,87.24,87.44,87.24,87.41,28400.0,68.5183,68.6753,68.5183,68.6518,28400.0
2011-05-26 11:10:00,87.35,87.44,87.3,87.39,11200.0,68.6047,68.6753,68.5654,68.6361,11200.0
2011-05-26 11:15:00,87.39,87.57,87.37,87.54,7700.0,68.6361,68.7774,68.6204,68.7539,7700.0
2011-05-26 11:20:00,87.54,87.54,87.46,87.47,6800.0,68.7539,68.7539,68.6911,68.6989,6800.0
2011-05-26 11:25:00,87.5,87.52,87.47,87.52,21500.0,68.7225,68.7382,68.6989,68.7382,21500.0
2011-05-26 11:30:00,87.52,87.63,87.47,87.5,19300.0,68.7382,68.8246,68.6989,68.7225,19300.0
2011-05-26 11:35:00,87.49,87.55,87.4,87.4,7200.0,68.7146,68.7617,68.6439,68.6439,7200.0
2011-05-26 11:40:00,87.43,87.47,87.4,87.42,13000.0,68.6675,68.6989,68.6439,68.6596,13000.0
2011-05-26 11:45:00,87.43,87.46,87.37,87.44,12200.0,68.6675,68.6911,68.6204,68.6753,12200.0
2011-05-26 11:50:00,87.43,87.51,87.42,87.43,26900.0,68.6675,68.7303,68.6596,68.6675,26900.0
2011-05-26 11:55:00,87.43,87.52,87.41,87.48,56200.0,68.6675,68.7382,68.6518,68.7068,56200.0
2011-05-26 12:00:00,87.48,87.48,87.41,87.41,7800.0,68.7068,68.7068,68.6518,68.6518,7800.0
2011-05-26 12:05:00,87.41,87.42,87.32,87.38,4400.0,68.6518,68.6596,68.5811,68.6282,4400.0
2011-05-26 12:10:00,87.38,87.58,87.38,87.51,18300.0,68.6282,68.7853,68.6282,68.7303,18300.0
2011-05-26 12:15:00,87.5,87.5,87.41,87.45,4900.0,68.7225,68.7225,68.6518,68.6832,4900.0
2011-05-26 12:20:00,87.46,87.47,87.39,87.39,6800.0,68.6911,68.6989,68.6361,68.6361,6800.0
2011-05-26 12:25:00,87.45,87.54,87.45,87.5,11400.0,68.6832,68.7539,68.6832,68.7225,11400.0
2011-05-26 12:30:00,87.5,87.55,87.49,87.49,8600.0,68.7225,68.7617,68.7146,68.7146,8600.0
2011-05-26 12:35:00,87.48,87.51,87.43,87.51,5000.0,68.7068,68.7303,68.6675,68.7303,5000.0
2011-05-26 12:40:00,87.51,87.63,87.51,87.59,23200.0,68.7303,68.8246,68.7303,68.7932,23200.0
2011-05-26 12:45:00,87.6,87.63,87.59,87.6,35900.0,68.801,68.8246,68.7932,68.801,35900.0
2011-05-26 12:50:00,87.64,87.68,87.6,87.62,42800.0,68.8324,68.8638,68.801,68.8167,42800.0
2011-05-26 12:55:00,87.65,87.65,87.61,87.62,7000.0,68.8403,68.8403,68.8089,68.8167,7000.0
2011-05-26 13:00:00,87.62,87.76,87.62,87.76,19900.0,68.8167,68.9267,68.8167,68.9267,19900.0
2011-05-26 13:05:00,87.77,87.88,87.77,87.8,13700.0,68.9345,69.0209,68.9345,68.9581,13700.0
2011-05-26 13:10:00,87.81,87.86,87.8,87.85,16700.0,68.9659,69.0052,68.9581,68.9974,16700.0
2011-05-26 13:15:00,87.84,87.98,87.83,87.96,7400.0,68.9895,69.0995,68.9817,69.0838,7400.0
2011-05-26 13:20:00,87.96,87.98,87.9,87.95,11500.0,69.0838,69.0995,69.0366,69.0759,11500.0
2011-05-26 13:25:00,87.99,87.99,87.94,87.96,3700.0,69.1073,69.1073,69.068,69.0838,3700.0
2011-05-26 13:30:00,87.95,87.95,87.88,87.94,13800.0,69.0759,69.0759,69.0209,69.068,13800.0
2011-05-26 13:35:00,87.92,87.92,87.82,87.84,8000.0,69.0523,69.0523,68.9738,68.9895,8000.0
2011-05-26 13:40:00,87.84,87.86,87.84,87.84,4000.0,68.9895,69.0052,68.9895,68.9895,4000.0
2011-05-26 13:45:00,87.84,87.91,87.84,87.89,5300.0,68.9895,69.0445,68.9895,69.0288,5300.0
2011-05-26 13:50:00,87.89,88.01,87.74,87.74,19400.0,69.0288,69.123,68.911,68.911,19400.0
2011-05-26 13:55:00,87.72,87.76,87.66,87.69,8300.0,68.8953,68.9267,68.8481,68.8717,8300.0
2011-05-26 14:00:00,87.71,87.8,87.71,87.76,12000.0,68.8874,68.9581,68.8874,68.9267,12000.0
2011-05-26 14:05:00,87.77,87.77,87.71,87.72,7500.0,68.9345,68.9345,68.8874,68.8953,7500.0
2011-05-26 14:10:00,87.72,87.87,87.72,87.87,12100.0,68.8953,69.0131,68.8953,69.0131,12100.0
2011-05-26 14:15:00,87.85,87.86,87.74,87.78,9600.0,68.9974,69.0052,68.911,68.9424,9600.0
2011-05-26 14:20:00,87.78,87.83,87.75,87.81,11300.0,68.9424,68.9817,68.9188,68.9659,11300.0
2011-05-26 14:25:00,87.81,87.96,87.81,87.92,13500.0,68.9659,69.0838,68.9659,69.0523,13500.0
2011-05-26 14:30:00,87.92,88.01,87.91,87.96,14800.0,69.0523,69.123,69.0445,69.0838,14800.0
2011-05-26 14:35:00,87.96,88.0,87.89,87.89,27500.0,69.0838,69.1152,69.0288,69.0288,27500.0
2011-05-26 14:40:00,87.87,87.91,87.86,87.88,16200.0,69.0131,69.0445,69.0052,69.0209,16200.0
2011-05-26 14:45:00,87.86,87.92,87.86,87.92,16000.0,69.0052,69.0523,69.0052,69.0523,16000.0
2011-05-26 14:50:00,87.93,87.93,87.87,87.89,13200.0,69.0602,69.0602,69.0131,69.0288,13200.0
2011-05-26 14:55:00,87.88,88.02,87.88,87.98,24100.0,69.0209,69.1309,69.0209,69.0995,24100.0
2011-05-26 15:00:00,87.99,88.02,87.98,87.98,16900.0,69.1073,69.1309,69.0995,69.0995,16900.0
2011-05-26 15:05:00,87.98,87.99,87.86,87.88,13800.0,69.0995,69.1073,69.0052,69.0209,13800.0
2011-05-26 15:10:00,87.88,87.88,87.78,87.81,12400.0,69.0209,69.0209,68.9424,68.9659,12400.0
2011-05-26 15:15:00,87.82,87.91,87.81,87.88,13600.0,68.9738,69.0445,68.9659,69.0209,13600.0
2011-05-26 15:20:00,87.89,88.0,87.88,87.99,18600.0,69.0288,69.1152,69.0209,69.1073,18600.0
2011-05-26 15:25:00,88.02,88.04,87.99,88.02,19300.0,69.1309,69.1466,69.1073,69.1309,19300.0
2011-05-26 15:30:00,88.02,88.11,88.01,88.06,17500.0,69.1309,69.2016,69.123,69.1623,17500.0
2011-05-26 15:35:00,88.06,88.16,88.04,88.16,15800.0,69.1623,69.2408,69.1466,69.2408,15800.0
2011-05-26 15:40:00,88.17,88.23,88.17,88.2,23400.0,69.2487,69.2958,69.2487,69.2723,23400.0
2011-05-26 15:45:00,88.2,88.21,87.99,88.03,33100.0,69.2723,69.2801,69.1073,69.1387,33100.0
2011-05-26 15:50:00,88.02,88.07,87.98,88.0,17100.0,69.1309,69.1701,69.0995,69.1152,17100.0
2011-05-26 15:55:00,87.98,88.02,87.9,88.02,35800.0,69.0995,69.1309,69.0366,69.1309,35800.0
2011-05-27 09:30:00,88.5,88.6,88.37,88.5,11500.0,69.5079,69.5864,69.4058,69.5079,11500.0
2011-05-27 09:35:00,88.5,88.62,88.5,88.6,5500.0,69.5079,69.6021,69.5079,69.5864,5500.0
2011-05-27 09:40:00,88.64,88.66,88.59,88.63,15800.0,69.6178,69.6335,69.5786,69.61,15800.0
2011-05-27 09:45:00,88.67,88.77,88.6,88.65,19700.0,69.6414,69.7199,69.5864,69.6257,19700.0
2011-05-27 09:50:00,88.67,88.7,88.52,88.62,20700.0,69.6414,69.6649,69.5236,69.6021,20700.0
2011-05-27 09:55:00,88.62,88.63,88.55,88.59,46300.0,69.6021,69.61,69.5471,69.5786,46300.0
2011-05-27 10:00:00,88.57,88.62,88.34,88.42,17000.0,69.5628,69.6021,69.3822,69.445,17000.0
2011-05-27 10:05:00,88.48,88.71,88.48,88.62,16100.0,69.4922,69.6728,69.4922,69.6021,16100.0
2011-05-27 10:10:00,88.64,88.67,88.51,88.62,14700.0,69.6178,69.6414,69.5157,69.6021,14700.0
2011-05-27 10:15:00,88.62,88.9,88.62,88.9,10500.0,69.6021,69.822,69.6021,69.822,10500.0
2011-05-27 10:20:00,88.9,89.0,88.88,88.98,13500.0,69.822,69.9006,69.8063,69.8849,13500.0
2011-05-27 10:25:00,88.99,89.1,88.95,89.08,9800.0,69.8927,69.9791,69.8613,69.9634,9800.0
2011-05-27 10:30:00,89.09,89.11,89.05,89.05,10800.0,69.9713,69.987,69.9398,69.9398,10800.0
2011-05-27 10:35:00,89.04,89.08,88.98,89.01,15700.0,69.932,69.9634,69.8849,69.9084,15700.0
2011-05-27 10:40:00,88.99,89.11,88.99,89.11,4000.0,69.8927,69.987,69.8927,69.987,4000.0
2011-05-27 10:45:00,89.1,89.26,89.1,89.25,14300.0,69.9791,70.1048,69.9791,70.0969,14300.0
2011-05-27 10:50:00,89.24,89.42,89.24,89.41,15500.0,70.0891,70.2304,70.0891,70.2226,15500.0
2011-05-27 10:55:00,89.42,89.52,89.4,89.5,25400.0,70.2304,70.309,70.2147,70.2933,25400.0
2011-05-27 11:00:00,89.5,89.67,89.46,89.64,15500.0,70.2933,70.4268,70.2619,70.4032,15500.0
2011-05-27 11:05:00,89.64,89.71,89.48,89.52,38300.0,70.4032,70.4582,70.2776,70.309,38300.0
2011-05-27 11:10:00,89.51,89.57,89.46,89.52,5000.0,70.3011,70.3482,70.2619,70.309,5000.0
2011-05-27 11:15:00,89.52,89.8,89.52,89.8,21600.0,70.309,70.5289,70.309,70.5289,21600.0
2011-05-27 11:20:00,89.77,89.84,89.76,89.81,32300.0,70.5053,70.5603,70.4975,70.5367,32300.0
2011-05-27 11:25:00,89.81,89.85,89.77,89.85,23700.0,70.5367,70.5682,70.5053,70.5682,23700.0
2011-05-27 11:30:00,89.85,89.85,89.78,89.8,22500.0,70.5682,70.5682,70.5132,70.5289,22500.0
2011-05-27 11:35:00,89.8,89.84,89.73,89.75,37300.0,70.5289,70.5603,70.4739,70.4896,37300.0
2011-05-27 11:40:00,89.75,89.83,89.75,89.83,6400.0,70.4896,70.5525,70.4896,70.5525,6400.0
2011-05-27 11:45:00,89.85,89.89,89.84,89.85,6900.0,70.5682,70.5996,70.5603,70.5682,6900.0
2011-05-27 11:50:00,89.88,89.93,89.88,89.91,28200.0,70.5917,70.631,70.5917,70.6153,28200.0
2011-05-27 11:55:00,89.91,89.92,89.89,89.89,23900.0,70.6153,70.6231,70.5996,70.5996,23900.0
2011-05-27 12:00:00,89.89,89.91,89.8,89.8,31000.0,70.5996,70.6153,70.5289,70.5289,31000.0
2011-05-27 12:05:00,89.8,89.81,89.59,89.59,28100.0,70.5289,70.5367,70.364,70.364,28100.0
2011-05-27 12:10:00,89.59,89.65,89.57,89.59,10600.0,70.364,70.4111,70.3482,70.364,10600.0
2011-05-27 12:15:00,89.59,89.78,89.56,89.78,20300.0,70.364,70.5132,70.3404,70.5132,20300.0
2011-05-27 12:20:00,89.78,89.79,89.74,89.75,12300.0,70.5132,70.521,70.4818,70.4896,12300.0
2011-05-27 12:25:00,89.73,89.78,89.68,89.76,11900.0,70.4739,70.5132,70.4346,70.4975,11900.0
2011-05-27 12:30:00,89.76,89.88,89.76,89.81,13800.0,70.4975,70.5917,70.4975,70.5367,13800.0
2011-05-27 12:35:00,89.83,89.83,89.7,89.71,14400.0,70.5525,70.5525,70.4503,70.4582,14400.0
2011-05-27 12:40:00,89.7,89.7,89.56,89.56,12500.0,70.4503,70.4503,70.3404,70.3404,12500.0
2011-05-27 12:45:00,89.56,89.56,89.43,89.45,20500.0,70.3404,70.3404,70.2383,70.254,20500.0
2011-05-27 12:50:00,89.49,89.49,89.44,89.45,10300.0,70.2854,70.2854,70.2461,70.254,10300.0
2011-05-27 12:55:00,89.46,89.46,89.43,89.43,6400.0,70.2619,70.2619,70.2383,70.2383,6400.0
2011-05-27 13:00:00,89.42,89.49,89.39,89.49,6200.0,70.2304,70.2854,70.2069,70.2854,6200.0
2011-05-27 13:05:00,89.47,89.53,89.47,89.51,10500.0,70.2697,70.3168,70.2697,70.3011,10500.0
2011-05-27 13:10:00,89.51,89.51,89.45,89.45,10300.0,70.3011,70.3011,70.254,70.254,10300.0
2011-05-27 13:15:00,89.45,89.46,89.37,89.43,22300.0,70.254,70.2619,70.1912,70.2383,22300.0
2011-05-27 13:20:00,89.43,89.45,89.39,89.41,10700.0,70.2383,70.254,70.2069,70.2226,10700.0
2011-05-27 13:25:00,89.41,89.47,89.35,89.35,11600.0,70.2226,70.2697,70.1755,70.1755,11600.0
2011-05-27 13:30:00,89.38,89.38,89.28,89.28,10000.0,70.199,70.199,70.1205,70.1205,10000.0
2011-05-27 13:35:00,89.28,89.29,89.2,89.28,17900.0,70.1205,70.1283,70.0576,70.1205,17900.0
2011-05-27 13:40:00,89.28,89.32,89.28,89.3,6500.0,70.1205,70.1519,70.1205,70.1362,6500.0
2011-05-27 13:45:00,89.3,89.34,89.3,89.32,3900.0,70.1362,70.1676,70.1362,70.1519,3900.0
2011-05-27 13:50:00,89.32,89.34,89.32,89.34,12700.0,70.1519,70.1676,70.1519,70.1676,12700.0
2011-05-27 13:55:00,89.36,89.39,89.35,89.39,3200.0,70.1833,70.2069,70.1755,70.2069,3200.0
2011-05-27 14:00:00,89.39,89.41,89.31,89.32,11700.0,70.2069,70.2226,70.144,70.1519,11700.0
2011-05-27 14:05:00,89.32,89.33,89.3,89.31,8500.0,70.1519,70.1598,70.1362,70.144,8500.0
2011-05-27 14:10:00,89.3,89.32,89.28,89.3,8400.0,70.1362,70.1519,70.1205,70.1362,8400.0
2011-05-27 14:15:00,89.32,89.39,89.32,89.39,6300.0,70.1519,70.2069,70.1519,70.2069,6300.0
2011-05-27 14:20:00,89.4,89.45,89.39,89.44,7700.0,70.2147,70.254,70.2069,70.2461,7700.0
2011-05-27 14:25:00,89.44,89.5,89.44,89.5,14200.0,70.2461,70.2933,70.2461,70.2933,14200.0
2011-05-27 14:30:00,89.47,89.51,89.47,89.48,11700.0,70.2697,70.3011,70.2697,70.2776,11700.0
2011-05-27 14:35:00,89.5,89.6,89.5,89.59,10200.0,70.2933,70.3718,70.2933,70.364,10200.0
2011-05-27 14:40:00,89.59,89.61,89.43,89.43,12000.0,70.364,70.3797,70.2383,70.2383,12000.0
2011-05-27 14:45:00,89.43,89.46,89.29,89.29,14500.0,70.2383,70.2619,70.1283,70.1283,14500.0
2011-05-27 14:50:00,89.29,89.29,89.25,89.26,6300.0,70.1283,70.1283,70.0969,70.1048,6300.0
2011-05-27 14:55:00,89.26,89.27,89.25,89.26,12000.0,70.1048,70.1126,70.0969,70.1048,12000.0
2011-05-27 15:00:00,89.25,89.26,89.23,89.26,19400.0,70.0969,70.1048,70.0812,70.1048,19400.0
2011-05-27 15:05:00,89.25,89.26,89.15,89.16,32200.0,70.0969,70.1048,70.0184,70.0262,32200.0
2011-05-27 15:10:00,89.16,89.26,89.15,89.22,25900.0,70.0262,70.1048,70.0184,70.0734,25900.0
2011-05-27 15:15:00,89.21,89.25,89.2,89.25,16200.0,70.0655,70.0969,70.0576,70.0969,16200.0
2011-05-27 15:20:00,89.25,89.31,89.22,89.3,15100.0,70.0969,70.144,70.0734,70.1362,15100.0
2011-05-27 15:25:00,89.3,89.34,89.28,89.32,37400.0,70.1362,70.1676,70.1205,70.1519,37400.0
2011-05-27 15:30:00,89.31,89.44,89.3,89.43,27700.0,70.144,70.2461,70.1362,70.2383,27700.0
2011-05-27 15:35:00,89.44,89.5,89.4,89.4,28900.0,70.2461,70.2933,70.2147,70.2147,28900.0
2011-05-27 15:40:00,89.39,89.42,89.34,89.4,26100.0,70.2069,70.2304,70.1676,70.2147,26100.0
2011-05-27 15:45:00,89.41,89.46,89.4,89.45,29700.0,70.2226,70.2619,70.2147,70.254,29700.0
2011-05-27 15:50:00,89.45,89.47,89.33,89.34,21300.0,70.254,70.2697,70.1598,70.1676,21300.0
2011-05-27 15:55:00,89.35,89.43,89.33,89.4,58900.0,70.1755,70.2383,70.1598,70.2147,58900.0
2011-05-31 09:30:00,90.14,90.6,90.14,90.18,33200.0,70.7959,71.1572,70.7959,70.8273,33200.0
2011-05-31 09:35:00,90.17,90.2,89.61,89.65,17100.0,70.8195,70.843,70.3797,70.4111,17100.0
2011-05-31 09:40:00,89.68,89.85,89.59,89.62,22000.0,70.4346,70.5682,70.364,70.3875,22000.0
2011-05-31 09:45:00,89.62,89.64,89.3,89.3,30200.0,70.3875,70.4032,70.1362,70.1362,30200.0
2011-05-31 09:50:00,89.35,89.53,89.23,89.27,42300.0,70.1755,70.3168,70.0812,70.1126,42300.0
2011-05-31 09:55:00,89.28,89.3,89.15,89.23,31800.0,70.1205,70.1362,70.0184,70.0812,31800.0
2011-05-31 10:00:00,89.21,89.26,88.88,88.91,28900.0,70.0655,70.1048,69.8063,69.8299,28900.0
2011-05-31 10:05:00,88.91,88.98,88.86,88.89,21400.0,69.8299,69.8849,69.7906,69.8142,21400.0
2011-05-31 10:10:00,88.88,89.02,88.56,88.56,51700.0,69.8063,69.9163,69.555,69.555,51700.0
2011-05-31 10:15:00,88.56,88.59,88.42,88.53,33800.0,69.555,69.5786,69.445,69.5314,33800.0
2011-05-31 10:20:00,88.52,88.84,88.47,88.76,24700.0,69.5236,69.7749,69.4843,69.7121,24700.0
2011-05-31 10:25:00,88.75,88.79,88.72,88.79,18800.0,69.7042,69.7356,69.6807,69.7356,18800.0
2011-05-31 10:30:00,88.78,88.78,88.47,88.49,21100.0,69.7278,69.7278,69.4843,69.5,21100.0
2011-05-31 10:35:00,88.5,88.5,88.37,88.39,27400.0,69.5079,69.5079,69.4058,69.4215,27400.0
2011-05-31 10:40:00,88.38,88.4,88.35,88.4,28300.0,69.4136,69.4293,69.3901,69.4293,28300.0
2011-05-31 10:45:00,88.4,88.58,88.39,88.48,30300.0,69.4293,69.5707,69.4215,69.4922,30300.0
2011-05-31 10:50:00,88.46,88.59,88.45,88.56,15400.0,69.4765,69.5786,69.4686,69.555,15400.0
2011-05-31 10:55:00,88.55,88.61,88.55,88.56,18700.0,69.5471,69.5943,69.5471,69.555,18700.0
2011-05-31 11:00:00,88.56,88.68,88.53,88.65,15800.0,69.555,69.6492,69.5314,69.6257,15800.0
2011-05-31 11:05:00,88.68,88.72,88.62,88.7,12700.0,69.6492,69.6807,69.6021,69.6649,12700.0
2011-05-31 11:10:00,88.7,88.81,88.64,88.72,21000.0,69.6649,69.7513,69.6178,69.6807,21000.0
2011-05-31 11:15:00,88.72,88.73,88.65,88.66,13400.0,69.6807,69.6885,69.6257,69.6335,13400.0
2011-05-31 11:20:00,88.65,88.68,88.57,88.67,9300.0,69.6257,69.6492,69.5628,69.6414,9300.0
2011-05-31 11:25:00,88.64,88.76,88.61,88.74,9100.0,69.6178,69.7121,69.5943,69.6964,9100.0
2011-05-31 11:30:00,88.79,88.85,88.68,88.85,14600.0,69.7356,69.7828,69.6492,69.7828,14600.0
2011-05-31 11:35:00,88.88,88.88,88.84,88.88,8000.0,69.8063,69.8063,69.7749,69.8063,8000.0
2011-05-31 11:40:00,88.87,88.93,88.86,88.91,15800.0,69.7985,69.8456,69.7906,69.8299,15800.0
2011-05-31 11:45:00,88.91,89.02,88.9,88.99,12600.0,69.8299,69.9163,69.822,69.8927,12600.0
2011-05-31 11:50:00,88.99,89.01,88.97,89.0,9300.0,69.8927,69.9084,69.877,69.9006,9300.0
2011-05-31 11:55:00,89.01,89.02,88.64,88.64,24400.0,69.9084,69.9163,69.6178,69.6178,24400.0
2011-05-31 12:00:00,88.63,88.65,88.48,88.49,19100.0,69.61,69.6257,69.4922,69.5,19100.0
2011-05-31 12:05:00,88.5,88.57,88.47,88.52,37600.0,69.5079,69.5628,69.4843,69.5236,37600.0
2011-05-31 12:10:00,88.51,88.55,88.48,88.5,15100.0,69.5157,69.5471,69.4922,69.5079,15100.0
2011-05-31 12:15:00,88.5,88.51,88.35,88.36,12900.0,69.5079,69.5157,69.3901,69.3979,12900.0
2011-05-31 12:20:00,88.36,88.47,88.35,88.38,13000.0,69.3979,69.4843,69.3901,69.4136,13000.0
2011-05-31 12:25:00,88.38,88.45,88.35,88.36,19000.0,69.4136,69.4686,69.3901,69.3979,19000.0
2011-05-31 12:30:00,88.35,88.37,88.11,88.16,23200.0,69.3901,69.4058,69.2016,69.2408,23200.0
2011-05-31 12:35:00,88.2,88.28,88.09,88.1,39300.0,69.2723,69.3351,69.1859,69.1937,39300.0
2011-05-31 12:40:00,88.13,88.18,88.03,88.18,39100.0,69.2173,69.2565,69.1387,69.2565,39100.0
2011-05-31 12:45:00,88.2,88.2,88.04,88.05,29500.0,69.2723,69.2723,69.1466,69.1544,29500.0
2011-05-31 12:50:00,88.05,88.2,87.92,88.09,49000.0,69.1544,69.2723,69.0523,69.1859,49000.0
2011-05-31 12:55:00,88.1,88.12,88.01,88.01,23700.0,69.1937,69.2094,69.123,69.123,23700.0
2011-05-31 13:00:00,88.01,88.14,88.01,88.14,17000.0,69.123,69.2251,69.123,69.2251,17000.0
2011-05-31 13:05:00,88.14,88.17,88.09,88.14,18500.0,69.2251,69.2487,69.1859,69.2251,18500.0
2011-05-31 13:10:00,88.13,88.16,88.11,88.13,20700.0,69.2173,69.2408,69.2016,69.2173,20700.0
2011-05-31 13:15:00,88.15,88.26,88.1,88.26,23600.0,69.233,69.3194,69.1937,69.3194,23600.0
2011-05-31 13:20:00,88.26,88.27,88.2,88.22,17600.0,69.3194,69.3272,69.2723,69.288,17600.0
2011-05-31 13:25:00,88.22,88.24,88.12,88.13,12200.0,69.288,69.3037,69.2094,69.2173,12200.0
2011-05-31 13:30:00,88.13,88.13,88.06,88.1,17300.0,69.2173,69.2173,69.1623,69.1937,17300.0
2011-05-31 13:35:00,88.11,88.17,88.11,88.16,18100.0,69.2016,69.2487,69.2016,69.2408,18100.0
2011-05-31 13:40:00,88.16,88.41,88.15,88.39,18600.0,69.2408,69.4372,69.233,69.4215,18600.0
2011-05-31 13:45:00,88.4,88.46,88.37,88.39,11300.0,69.4293,69.4765,69.4058,69.4215,11300.0
2011-05-31 13:50:00,88.39,88.53,88.39,88.51,6500.0,69.4215,69.5314,69.4215,69.5157,6500.0
2011-05-31 13:55:00,88.53,88.58,88.52,88.57,8500.0,69.5314,69.5707,69.5236,69.5628,8500.0
2011-05-31 14:00:00,88.57,88.58,88.51,88.51,17800.0,69.5628,69.5707,69.5157,69.5157,17800.0
2011-05-31 14:05:00,88.51,88.6,88.51,88.6,7900.0,69.5157,69.5864,69.5157,69.5864,7900.0
2011-05-31 14:10:00,88.61,88.65,88.58,88.65,8000.0,69.5943,69.6257,69.5707,69.6257,8000.0
2011-05-31 14:15:00,88.65,88.67,88.59,88.66,18500.0,69.6257,69.6414,69.5786,69.6335,18500.0
2011-05-31 14:20:00,88.66,88.71,88.64,88.7,16700.0,69.6335,69.6728,69.6178,69.6649,16700.0
2011-05-31 14:25:00,88.7,88.71,88.56,88.58,25100.0,69.6649,69.6728,69.555,69.5707,25100.0
2011-05-31 14:30:00,88.57,88.58,88.49,88.53,25100.0,69.5628,69.5707,69.5,69.5314,25100.0
2011-05-31 14:35:00,88.52,88.62,88.52,88.57,20200.0,69.5236,69.6021,69.5236,69.5628,20200.0
2011-05-31 14:40:00,88.58,88.66,88.55,88.63,38100.0,69.5707,69.6335,69.5471,69.61,38100.0
2011-05-31 14:45:00,88.62,88.67,88.56,88.58,16500.0,69.6021,69.6414,69.555,69.5707,16500.0
2011-05-31 14:50:00,88.62,88.66,88.51,88.54,47300.0,69.6021,69.6335,69.5157,69.5393,47300.0
2011-05-31 14:55:00,88.56,88.65,88.56,88.63,11500.0,69.555,69.6257,69.555,69.61,11500.0
2011-05-31 15:00:00,88.63,88.65,88.53,88.53,51600.0,69.61,69.6257,69.5314,69.5314,51600.0
2011-05-31 15:05:00,88.53,88.6,88.53,88.59,23100.0,69.5314,69.5864,69.5314,69.5786,23100.0
2011-05-31 15:10:00,88.57,88.6,88.49,88.54,28900.0,69.5628,69.5864,69.5,69.5393,28900.0
2011-05-31 15:15:00,88.54,88.56,88.49,88.54,37200.0,69.5393,69.555,69.5,69.5393,37200.0
2011-05-31 15:20:00,88.54,88.55,88.42,88.49,70600.0,69.5393,69.5471,69.445,69.5,70600.0
2011-05-31 15:25:00,88.5,88.57,88.45,88.5,42600.0,69.5079,69.5628,69.4686,69.5079,42600.0
2011-05-31 15:30:00,88.51,88.51,88.4,88.48,43500.0,69.5157,69.5157,69.4293,69.4922,43500.0
2011-05-31 15:35:00,88.47,88.47,88.42,88.42,35600.0,69.4843,69.4843,69.445,69.445,35600.0
2011-05-31 15:40:00,88.42,88.67,88.41,88.66,53100.0,69.445,69.6414,69.4372,69.6335,53100.0
2011-05-31 15:45:00,88.66,88.77,88.65,88.75,77100.0,69.6335,69.7199,69.6257,69.7042,77100.0
2011-05-31 15:50:00,88.75,88.78,88.67,88.73,69300.0,69.7042,69.7278,69.6414,69.6885,69300.0
2011-05-31 15:55:00,88.74,88.88,88.73,88.85,70700.0,69.6964,69.8063,69.6885,69.7828,70700.0
2011-06-01 09:30:00,88.27,88.55,88.06,88.4,24100.0,69.3272,69.5471,69.1623,69.4293,24100.0
2011-06-01 09:35:00,88.4,88.63,88.24,88.62,41500.0,69.4293,69.61,69.3037,69.6021,41500.0
2011-06-01 09:40:00,88.65,88.77,88.52,88.62,55500.0,69.6257,69.7199,69.5236,69.6021,55500.0
2011-06-01 09:45:00,88.61,88.62,88.33,88.33,38900.0,69.5943,69.6021,69.3744,69.3744,38900.0
2011-06-01 09:50:00,88.31,88.34,88.27,88.3,18200.0,69.3586,69.3822,69.3272,69.3508,18200.0
2011-06-01 09:55:00,88.29,88.33,88.14,88.16,23800.0,69.3429,69.3744,69.2251,69.2408,23800.0
2011-06-01 10:00:00,88.14,88.14,87.62,87.69,57500.0,69.2251,69.2251,68.8167,68.8717,57500.0
2011-06-01 10:05:00,87.69,87.82,87.64,87.71,24700.0,68.8717,68.9738,68.8324,68.8874,24700.0
2011-06-01 10:10:00,87.73,87.75,87.23,87.25,67300.0,68.9031,68.9188,68.5104,68.5261,67300.0
2011-06-01 10:15:00,87.25,87.33,87.17,87.32,43100.0,68.5261,68.589,68.4633,68.5811,43100.0
2011-06-01 10:20:00,87.32,87.8,87.3,87.75,36800.0,68.5811,68.9581,68.5654,68.9188,36800.0
2011-06-01 10:25:00,87.74,87.76,87.65,87.69,42300.0,68.911,68.9267,68.8403,68.8717,42300.0
2011-06-01 10:30:00,87.7,87.76,87.54,87.54,40700.0,68.8796,68.9267,68.7539,68.7539,40700.0
2011-06-01 10:35:00,87.55,87.61,87.31,87.37,29700.0,68.7617,68.8089,68.5732,68.6204,29700.0
2011-06-01 10:40:00,87.38,87.38,87.24,87.28,25600.0,68.6282,68.6282,68.5183,68.5497,25600.0
2011-06-01 10:45:00,87.3,87.31,86.99,86.99,43500.0,68.5654,68.5732,68.3219,68.3219,43500.0
2011-06-01 10:50:00,86.95,86.97,86.71,86.8,52100.0,68.2905,68.3062,68.102,68.1727,52100.0
2011-06-01 10:55:00,86.8,86.83,86.74,86.83,32600.0,68.1727,68.1963,68.1256,68.1963,32600.0
2011-06-01 11:00:00,86.84,86.95,86.81,86.82,53100.0,68.2041,68.2905,68.1805,68.1884,53100.0
2011-06-01 11:05:00,86.82,86.84,86.68,86.76,36400.0,68.1884,68.2041,68.0784,68.1413,36400.0
2011-06-01 11:10:00,86.78,86.79,86.62,86.7,72800.0,68.157,68.1648,68.0313,68.0942,72800.0
2011-06-01 11:15:00,86.71,86.88,86.7,86.87,34900.0,68.102,68.2355,68.0942,68.2277,34900.0
2011-06-01 11:20:00,86.87,87.0,86.86,86.94,27200.0,68.2277,68.3298,68.2198,68.2826,27200.0
2011-06-01 11:25:00,86.95,87.12,86.95,87.11,31600.0,68.2905,68.424,68.2905,68.4162,31600.0
2011-06-01 11:30:00,87.11,87.13,86.91,86.93,33900.0,68.4162,68.4319,68.2591,68.2748,33900.0
2011-06-01 11:35:00,86.93,86.93,86.82,86.83,21000.0,68.2748,68.2748,68.1884,68.1963,21000.0
2011-06-01 11:40:00,86.85,87.04,86.83,87.04,14400.0,68.212,68.3612,68.1963,68.3612,14400.0
2011-06-01 11:45:00,87.04,87.08,86.97,86.99,24500.0,68.3612,68.3926,68.3062,68.3219,24500.0
2011-06-01 11:50:00,87.0,87.05,86.94,87.03,20900.0,68.3298,68.369,68.2826,68.3533,20900.0
2011-06-01 11:55:00,87.03,87.08,87.03,87.06,27200.0,68.3533,68.3926,68.3533,68.3769,27200.0
2011-06-01 12:00:00,87.05,87.13,87.04,87.04,22100.0,68.369,68.4319,68.3612,68.3612,22100.0
2011-06-01 12:05:00,87.04,87.05,86.9,86.9,37900.0,68.3612,68.369,68.2512,68.2512,37900.0
2011-06-01 12:10:00,86.9,86.9,86.68,86.71,70100.0,68.2512,68.2512,68.0784,68.102,70100.0
2011-06-01 12:15:00,86.72,86.75,86.45,86.48,52700.0,68.1099,68.1334,67.8978,67.9214,52700.0
2011-06-01 12:20:00,86.48,86.71,86.44,86.67,42700.0,67.9214,68.102,67.8899,68.0706,42700.0
2011-06-01 12:25:00,86.68,86.71,86.64,86.69,20000.0,68.0784,68.102,68.047,68.0863,20000.0
2011-06-01 12:30:00,86.71,86.86,86.7,86.86,12800.0,68.102,68.2198,68.0942,68.2198,12800.0
2011-06-01 12:35:00,86.84,86.86,86.82,86.85,22900.0,68.2041,68.2198,68.1884,68.212,22900.0
2011-06-01 12:40:00,86.84,86.93,86.8,86.89,68100.0,68.2041,68.2748,68.1727,68.2434,68100.0
2011-06-01 12:45:00,86.88,86.88,86.81,86.84,15200.0,68.2355,68.2355,68.1805,68.2041,15200.0
2011-06-01 12:50:00,86.83,86.84,86.78,86.78,17100.0,68.1963,68.2041,68.157,68.157,17100.0
2011-06-01 12:55:00,86.79,86.81,86.65,86.67,23000.0,68.1648,68.1805,68.0549,68.0706,23000.0
2011-06-01 13:00:00,86.67,86.8,86.67,86.77,16300.0,68.0706,68.1727,68.0706,68.1491,16300.0
2011-06-01 13:05:00,86.77,86.78,86.54,86.56,35200.0,68.1491,68.157,67.9685,67.9842,35200.0
2011-06-01 13:10:00,86.54,86.54,86.35,86.35,18200.0,67.9685,67.9685,67.8193,67.8193,18200.0
2011-06-01 13:15:00,86.36,86.48,86.3,86.41,19900.0,67.8271,67.9214,67.78,67.8664,19900.0
2011-06-01 13:20:00,86.41,86.41,86.14,86.22,25300.0,67.8664,67.8664,67.6543,67.7172,25300.0
2011-06-01 13:25:00,86.19,86.25,86.07,86.19,25400.0,67.6936,67.7407,67.5993,67.6936,25400.0
2011-06-01 13:30:00,86.17,86.47,86.11,86.43,22800.0,67.6779,67.9135,67.6308,67.8821,22800.0
2011-06-01 13:35:00,86.44,86.55,86.37,86.53,13200.0,67.8899,67.9763,67.835,67.9606,13200.0
2011-06-01 13:40:00,86.53,86.59,86.48,86.57,10400.0,67.9606,68.0078,67.9214,67.992,10400.0
2011-06-01 13:45:00,86.58,86.59,86.47,86.5,14400.0,67.9999,68.0078,67.9135,67.9371,14400.0
2011-06-01 13:50:00,86.53,86.53,86.35,86.36,13600.0,67.9606,67.9606,67.8193,67.8271,13600.0
2011-06-01 13:55:00,86.37,86.53,86.33,86.51,14800.0,67.835,67.9606,67.8036,67.9449,14800.0
2011-06-01 14:00:00,86.51,86.54,86.45,86.47,15400.0,67.9449,67.9685,67.8978,67.9135,15400.0
2011-06-01 14:05:00,86.48,86.51,86.47,86.49,16600.0,67.9214,67.9449,67.9135,67.9292,16600.0
2011-06-01 14:10:00,86.47,86.51,86.37,86.37,20300.0,67.9135,67.9449,67.835,67.835,20300.0
2011-06-01 14:15:00,86.36,86.44,86.32,86.42,19000.0,67.8271,67.8899,67.7957,67.8742,19000.0
2011-06-01 14:20:00,86.43,86.46,86.31,86.31,18500.0,67.8821,67.9057,67.7878,67.7878,18500.0
2011-06-01 14:25:00,86.32,86.32,86.13,86.14,19000.0,67.7957,67.7957,67.6465,67.6543,19000.0
2011-06-01 14:30:00,86.13,86.14,86.03,86.13,55900.0,67.6465,67.6543,67.5679,67.6465,55900.0
2011-06-01 14:35:00,86.13,86.2,86.1,86.19,26900.0,67.6465,67.7015,67.6229,67.6936,26900.0
2011-06-01 14:40:00,86.19,86.2,86.06,86.11,36300.0,67.6936,67.7015,67.5915,67.6308,36300.0
2011-06-01 14:45:00,86.11,86.33,86.11,86.17,44700.0,67.6308,67.8036,67.6308,67.6779,44700.0
2011-06-01 14:50:00,86.15,86.31,86.12,86.31,35000.0,67.6622,67.7878,67.6386,67.7878,35000.0
2011-06-01 14:55:00,86.3,86.31,86.23,86.29,38000.0,67.78,67.7878,67.725,67.7721,38000.0
2011-06-01 15:00:00,86.27,86.27,86.14,86.22,21600.0,67.7564,67.7564,67.6543,67.7172,21600.0
2011-06-01 15:05:00,86.22,86.28,86.15,86.2,31500.0,67.7172,67.7643,67.6622,67.7015,31500.0
2011-06-01 15:10:00,86.2,86.24,85.99,85.99,31100.0,67.7015,67.7329,67.5365,67.5365,31100.0
2011-06-01 15:15:00,85.99,86.07,85.97,86.06,29700.0,67.5365,67.5993,67.5208,67.5915,29700.0
2011-06-01 15:20:00,86.06,86.06,85.89,85.91,31400.0,67.5915,67.5915,67.458,67.4737,31400.0
2011-06-01 15:25:00,85.9,86.02,85.86,86.01,35400.0,67.4658,67.5601,67.4344,67.5522,35400.0
2011-06-01 15:30:00,86.01,86.08,85.92,86.07,33800.0,67.5522,67.6072,67.4815,67.5993,33800.0
2011-06-01 15:35:00,86.05,86.11,86.03,86.1,45400.0,67.5836,67.6308,67.5679,67.6229,45400.0
2011-06-01 15:40:00,86.08,86.1,85.71,85.72,48100.0,67.6072,67.6229,67.3166,67.3245,48100.0
2011-06-01 15:45:00,85.71,85.78,85.53,85.59,68000.0,67.3166,67.3716,67.1752,67.2224,68000.0
2011-06-01 15:50:00,85.6,85.6,85.42,85.58,77100.0,67.2302,67.2302,67.0888,67.2145,77100.0
2011-06-01 15:55:00,85.57,85.69,85.5,85.63,110800.0,67.2066,67.3009,67.1517,67.2538,110800.0
2011-06-02 09:30:00,85.77,86.74,85.68,86.74,48000.0,67.3637,68.1256,67.293,68.1256,48000.0
2011-06-02 09:35:00,86.71,87.08,86.67,86.89,37000.0,68.102,68.3926,68.0706,68.2434,37000.0
2011-06-02 09:40:00,86.9,86.9,86.31,86.55,29200.0,68.2512,68.2512,67.7878,67.9763,29200.0
2011-06-02 09:45:00,86.5,86.62,86.34,86.49,32100.0,67.9371,68.0313,67.8114,67.9292,32100.0
2011-06-02 09:50:00,86.44,87.15,86.44,87.07,33100.0,67.8899,68.4476,67.8899,68.3847,33100.0
2011-06-02 09:55:00,87.05,87.35,87.03,87.32,38700.0,68.369,68.6047,68.3533,68.5811,38700.0
2011-06-02 10:00:00,87.32,87.58,87.27,87.58,51500.0,68.5811,68.7853,68.5418,68.7853,51500.0
2011-06-02 10:05:00,87.57,87.79,87.56,87.67,62500.0,68.7774,68.9502,68.7696,68.856,62500.0
2011-06-02 10:10:00,87.67,87.91,87.47,87.51,66200.0,68.856,69.0445,68.6989,68.7303,66200.0
2011-06-02 10:15:00,87.5,87.77,87.47,87.49,45400.0,68.7225,68.9345,68.6989,68.7146,45400.0
2011-06-02 10:20:00,87.48,87.54,87.36,87.37,47100.0,68.7068,68.7539,68.6125,68.6204,47100.0
2011-06-02 10:25:00,87.37,87.46,87.19,87.46,25900.0,68.6204,68.6911,68.479,68.6911,25900.0
2011-06-02 10:30:00,87.44,87.71,87.31,87.67,43400.0,68.6753,68.8874,68.5732,68.856,43400.0
2011-06-02 10:35:00,87.69,87.78,87.57,87.75,23800.0,68.8717,68.9424,68.7774,68.9188,23800.0
2011-06-02 10:40:00,87.77,87.98,87.73,87.74,31500.0,68.9345,69.0995,68.9031,68.911,31500.0
2011-06-02 10:45:00,87.72,87.9,87.71,87.79,32100.0,68.8953,69.0366,68.8874,68.9502,32100.0
2011-06-02 10:50:00,87.78,87.8,87.56,87.67,37000.0,68.9424,68.9581,68.7696,68.856,37000.0
2011-06-02 10:55:00,87.66,87.71,87.52,87.54,21800.0,68.8481,68.8874,68.7382,68.7539,21800.0
2011-06-02 11:00:00,87.52,87.55,87.39,87.48,27600.0,68.7382,68.7617,68.6361,68.7068,27600.0
2011-06-02 11:05:00,87.49,87.5,87.14,87.14,22100.0,68.7146,68.7225,68.4397,68.4397,22100.0
2011-06-02 11:10:00,87.14,87.18,86.84,86.9,42600.0,68.4397,68.4711,68.2041,68.2512,42600.0
2011-06-02 11:15:00,86.91,86.91,86.73,86.76,42500.0,68.2591,68.2591,68.1177,68.1413,42500.0
2011-06-02 11:20:00,86.77,86.79,86.6,86.69,25900.0,68.1491,68.1648,68.0156,68.0863,25900.0
2011-06-02 11:25:00,86.66,86.7,86.34,86.36,40700.0,68.0627,68.0942,67.8114,67.8271,40700.0
2011-06-02 11:30:00,86.36,86.39,86.22,86.26,34600.0,67.8271,67.8507,67.7172,67.7486,34600.0
2011-06-02 11:35:00,86.24,86.39,86.23,86.24,19300.0,67.7329,67.8507,67.725,67.7329,19300.0
2011-06-02 11:40:00,86.26,86.39,86.22,86.39,16200.0,67.7486,67.8507,67.7172,67.8507,16200.0
2011-06-02 11:45:00,86.4,86.47,86.16,86.23,29200.0,67.8585,67.9135,67.67,67.725,29200.0
2011-06-02 11:50:00,86.24,86.47,86.16,86.39,26800.0,67.7329,67.9135,67.67,67.8507,26800.0
2011-06-02 11:55:00,86.43,86.5,86.34,86.42,24600.0,67.8821,67.9371,67.8114,67.8742,24600.0
2011-06-02 12:00:00,86.43,86.45,86.34,86.4,16900.0,67.8821,67.8978,67.8114,67.8585,16900.0
2011-06-02 12:05:00,86.4,86.42,86.29,86.31,21500.0,67.8585,67.8742,67.7721,67.7878,21500.0
2011-06-02 12:10:00,86.34,86.38,86.22,86.27,46500.0,67.8114,67.8428,67.7172,67.7564,46500.0
2011-06-02 12:15:00,86.29,86.4,86.28,86.38,30900.0,67.7721,67.8585,67.7643,67.8428,30900.0
2011-06-02 12:20:00,86.38,86.56,86.33,86.45,17300.0,67.8428,67.9842,67.8036,67.8978,17300.0
2011-06-02 12:25:00,86.46,86.47,86.36,86.4,13100.0,67.9057,67.9135,67.8271,67.8585,13100.0
2011-06-02 12:30:00,86.41,86.47,86.37,86.37,24300.0,67.8664,67.9135,67.835,67.835,24300.0
2011-06-02 12:35:00,86.37,86.49,86.36,86.47,28200.0,67.835,67.9292,67.8271,67.9135,28200.0
2011-06-02 12:40:00,86.48,86.7,86.45,86.69,18100.0,67.9214,68.0942,67.8978,68.0863,18100.0
2011-06-02 12:45:00,86.7,86.88,86.67,86.82,25600.0,68.0942,68.2355,68.0706,68.1884,25600.0
2011-06-02 12:50:00,86.84,87.03,86.83,86.94,22000.0,68.2041,68.3533,68.1963,68.2826,22000.0
2011-06-02 12:55:00,86.94,86.95,86.86,86.87,15800.0,68.2826,68.2905,68.2198,68.2277,15800.0
2011-06-02 13:00:00,86.88,87.0,86.88,86.96,22300.0,68.2355,68.3298,68.2355,68.2984,22300.0
2011-06-02 13:05:00,86.98,87.12,86.91,86.91,32400.0,68.3141,68.424,68.2591,68.2591,32400.0
2011-06-02 13:10:00,86.91,86.92,86.74,86.78,14600.0,68.2591,68.2669,68.1256,68.157,14600.0
2011-06-02 13:15:00,86.77,86.87,86.77,86.83,11200.0,68.1491,68.2277,68.1491,68.1963,11200.0
2011-06-02 13:20:00,86.83,86.84,86.71,86.71,15600.0,68.1963,68.2041,68.102,68.102,15600.0
2011-06-02 13:25:00,86.72,86.89,86.72,86.81,17600.0,68.1099,68.2434,68.1099,68.1805,17600.0
2011-06-02 13:30:00,86.81,86.82,86.6,86.7,15000.0,68.1805,68.1884,68.0156,68.0942,15000.0
2011-06-02 13:35:00,86.67,86.67,86.51,86.51,10500.0,68.0706,68.0706,67.9449,67.9449,10500.0
2011-06-02 13:40:00,86.5,86.76,86.5,86.75,8900.0,67.9371,68.1413,67.9371,68.1334,8900.0
2011-06-02 13:45:00,86.75,86.78,86.65,86.67,11500.0,68.1334,68.157,68.0549,68.0706,11500.0
2011-06-02 13:50:00,86.67,86.78,86.61,86.75,15500.0,68.0706,68.157,68.0235,68.1334,15500.0
2011-06-02 13:55:00,86.77,87.01,86.77,86.97,17000.0,68.1491,68.3376,68.1491,68.3062,17000.0
2011-06-02 14:00:00,86.97,87.0,86.9,86.9,13300.0,68.3062,68.3298,68.2512,68.2512,13300.0
2011-06-02 14:05:00,86.93,86.96,86.89,86.91,9300.0,68.2748,68.2984,68.2434,68.2591,9300.0
2011-06-02 14:10:00,86.91,87.18,86.91,87.13,37200.0,68.2591,68.4711,68.2591,68.4319,37200.0
2011-06-02 14:15:00,87.14,87.14,86.71,86.73,25400.0,68.4397,68.4397,68.102,68.1177,25400.0
2011-06-02 14:20:00,86.75,86.82,86.66,86.76,19200.0,68.1334,68.1884,68.0627,68.1413,19200.0
2011-06-02 14:25:00,86.76,86.93,86.72,86.91,10900.0,68.1413,68.2748,68.1099,68.2591,10900.0
2011-06-02 14:30:00,86.91,87.07,86.91,87.07,18400.0,68.2591,68.3847,68.2591,68.3847,18400.0
2011-06-02 14:35:00,87.05,87.1,86.94,86.95,18500.0,68.369,68.4083,68.2826,68.2905,18500.0
2011-06-02 14:40:00,86.95,87.04,86.92,87.0,19300.0,68.2905,68.3612,68.2669,68.3298,19300.0
2011-06-02 14:45:00,86.99,87.23,86.98,87.22,19000.0,68.3219,68.5104,68.3141,68.5026,19000.0
2011-06-02 14:50:00,87.25,87.25,87.15,87.17,18700.0,68.5261,68.5261,68.4476,68.4633,18700.0
2011-06-02 14:55:00,87.18,87.25,87.14,87.25,16300.0,68.4711,68.5261,68.4397,68.5261,16300.0
2011-06-02 15:00:00,87.24,87.27,87.19,87.26,37400.0,68.5183,68.5418,68.479,68.534,37400.0
2011-06-02 15:05:00,87.27,87.34,87.14,87.15,21600.0,68.5418,68.5968,68.4397,68.4476,21600.0
2011-06-02 15:10:00,87.14,87.19,87.11,87.11,20100.0,68.4397,68.479,68.4162,68.4162,20100.0
2011-06-02 15:15:00,87.1,87.13,86.99,87.02,29200.0,68.4083,68.4319,68.3219,68.3455,29200.0
2011-06-02 15:20:00,87.0,87.11,86.99,87.08,20100.0,68.3298,68.4162,68.3219,68.3926,20100.0
2011-06-02 15:25:00,87.07,87.08,86.93,87.01,36200.0,68.3847,68.3926,68.2748,68.3376,36200.0
2011-06-02 15:30:00,87.02,87.06,86.94,86.99,70800.0,68.3455,68.3769,68.2826,68.3219,70800.0
2011-06-02 15:35:00,86.98,86.98,86.85,86.85,30200.0,68.3141,68.3141,68.212,68.212,30200.0
2011-06-02 15:40:00,86.85,87.02,86.85,86.98,32600.0,68.212,68.3455,68.212,68.3141,32600.0
2011-06-02 15:45:00,86.99,87.03,86.94,86.99,57000.0,68.3219,68.3533,68.2826,68.3219,57000.0
2011-06-02 15:50:00,86.98,86.98,86.8,86.89,31100.0,68.3141,68.3141,68.1727,68.2434,31100.0
2011-06-02 15:55:00,86.9,86.94,86.86,86.9,71200.0,68.2512,68.2826,68.2198,68.2512,71200.0
2011-06-03 09:30:00,85.56,85.58,85.2,85.21,17400.0,67.1988,67.2145,66.9161,66.9239,17400.0
2011-06-03 09:35:00,85.25,85.77,85.23,85.75,28400.0,66.9553,67.3637,66.9396,67.348,28400.0
2011-06-03 09:40:00,85.74,85.97,85.69,85.81,37800.0,67.3402,67.5208,67.3009,67.3951,37800.0
2011-06-03 09:45:00,85.81,85.99,85.81,85.84,53300.0,67.3951,67.5365,67.3951,67.4187,53300.0
2011-06-03 09:50:00,85.87,85.94,85.77,85.77,37200.0,67.4423,67.4972,67.3637,67.3637,37200.0
2011-06-03 09:55:00,85.77,86.06,85.77,86.05,16200.0,67.3637,67.5915,67.3637,67.5836,16200.0
2011-06-03 10:00:00,86.08,86.51,86.07,86.51,44000.0,67.6072,67.9449,67.5993,67.9449,44000.0
2011-06-03 10:05:00,86.48,86.6,86.41,86.43,80900.0,67.9214,68.0156,67.8664,67.8821,80900.0
2011-06-03 10:10:00,86.43,86.66,86.43,86.55,65500.0,67.8821,68.0627,67.8821,67.9763,65500.0
2011-06-03 10:15:00,86.55,86.57,86.28,86.35,30500.0,67.9763,67.992,67.7643,67.8193,30500.0
2011-06-03 10:20:00,86.32,86.35,86.17,86.32,20600.0,67.7957,67.8193,67.6779,67.7957,20600.0
2011-06-03 10:25:00,86.3,86.69,86.3,86.63,13600.0,67.78,68.0863,67.78,68.0392,13600.0
2011-06-03 10:30:00,86.65,86.88,86.63,86.88,19800.0,68.0549,68.2355,68.0392,68.2355,19800.0
2011-06-03 10:35:00,86.91,86.93,86.79,86.87,15100.0,68.2591,68.2748,68.1648,68.2277,15100.0
2011-06-03 10:40:00,86.87,87.04,86.86,86.95,17200.0,68.2277,68.3612,68.2198,68.2905,17200.0
2011-06-03 10:45:00,86.95,87.04,86.93,86.96,21000.0,68.2905,68.3612,68.2748,68.2984,21000.0
2011-06-03 10:50:00,86.97,87.0,86.94,86.98,28400.0,68.3062,68.3298,68.2826,68.3141,28400.0
2011-06-03 10:55:00,86.97,87.01,86.92,87.01,18500.0,68.3062,68.3376,68.2669,68.3376,18500.0
2011-06-03 11:00:00,87.02,87.09,87.0,87.06,17600.0,68.3455,68.4005,68.3298,68.3769,17600.0
2011-06-03 11:05:00,87.06,87.07,86.89,86.89,35900.0,68.3769,68.3847,68.2434,68.2434,35900.0
2011-06-03 11:10:00,86.88,86.95,86.87,86.88,14900.0,68.2355,68.2905,68.2277,68.2355,14900.0
2011-06-03 11:15:00,86.89,86.92,86.79,86.79,19200.0,68.2434,68.2669,68.1648,68.1648,19200.0
2011-06-03 11:20:00,86.79,86.99,86.79,86.94,13700.0,68.1648,68.3219,68.1648,68.2826,13700.0
2011-06-03 11:25:00,86.96,86.96,86.79,86.88,22800.0,68.2984,68.2984,68.1648,68.2355,22800.0
2011-06-03 11:30:00,86.88,87.0,86.8,86.84,16100.0,68.2355,68.3298,68.1727,68.2041,16100.0
2011-06-03 11:35:00,86.79,86.85,86.67,86.67,7600.0,68.1648,68.212,68.0706,68.0706,7600.0
2011-06-03 11:40:00,86.65,86.73,86.62,86.72,7800.0,68.0549,68.1177,68.0313,68.1099,7800.0
2011-06-03 11:45:00,86.68,86.76,86.68,86.72,6700.0,68.0784,68.1413,68.0784,68.1099,6700.0
2011-06-03 11:50:00,86.72,86.88,86.71,86.84,19000.0,68.1099,68.2355,68.102,68.2041,19000.0
2011-06-03 11:55:00,86.84,86.89,86.8,86.85,8900.0,68.2041,68.2434,68.1727,68.212,8900.0
2011-06-03 12:00:00,86.89,86.96,86.86,86.86,10900.0,68.2434,68.2984,68.2198,68.2198,10900.0
2011-06-03 12:05:00,86.85,86.92,86.84,86.85,17300.0,68.212,68.2669,68.2041,68.212,17300.0
2011-06-03 12:10:00,86.87,86.99,86.85,86.97,9500.0,68.2277,68.3219,68.212,68.3062,9500.0
2011-06-03 12:15:00,86.97,87.02,86.95,87.0,15700.0,68.3062,68.3455,68.2905,68.3298,15700.0
2011-06-03 12:20:00,87.0,87.13,87.0,87.08,14400.0,68.3298,68.4319,68.3298,68.3926,14400.0
2011-06-03 12:25:00,87.07,87.13,87.07,87.12,10900.0,68.3847,68.4319,68.3847,68.424,10900.0
2011-06-03 12:30:00,87.12,87.14,87.05,87.1,15300.0,68.424,68.4397,68.369,68.4083,15300.0
2011-06-03 12:35:00,87.1,87.15,87.07,87.13,15000.0,68.4083,68.4476,68.3847,68.4319,15000.0
2011-06-03 12:40:00,87.15,87.22,87.14,87.22,10000.0,68.4476,68.5026,68.4397,68.5026,10000.0
2011-06-03 12:45:00,87.23,87.41,87.22,87.4,21500.0,68.5104,68.6518,68.5026,68.6439,21500.0
2011-06-03 12:50:00,87.39,87.42,87.25,87.32,13100.0,68.6361,68.6596,68.5261,68.5811,13100.0
2011-06-03 12:55:00,87.3,87.3,87.15,87.16,11500.0,68.5654,68.5654,68.4476,68.4554,11500.0
2011-06-03 13:00:00,87.16,87.16,87.07,87.07,6900.0,68.4554,68.4554,68.3847,68.3847,6900.0
2011-06-03 13:05:00,87.07,87.14,87.04,87.13,13200.0,68.3847,68.4397,68.3612,68.4319,13200.0
2011-06-03 13:10:00,87.13,87.15,87.08,87.12,8400.0,68.4319,68.4476,68.3926,68.424,8400.0
2011-06-03 13:15:00,87.13,87.19,87.13,87.19,12500.0,68.4319,68.479,68.4319,68.479,12500.0
2011-06-03 13:20:00,87.19,87.21,87.17,87.2,23400.0,68.479,68.4947,68.4633,68.4869,23400.0
2011-06-03 13:25:00,87.2,87.22,87.09,87.09,27100.0,68.4869,68.5026,68.4005,68.4005,27100.0
2011-06-03 13:30:00,87.09,87.11,86.95,87.0,11400.0,68.4005,68.4162,68.2905,68.3298,11400.0
2011-06-03 13:35:00,87.01,87.01,86.92,86.96,10900.0,68.3376,68.3376,68.2669,68.2984,10900.0
2011-06-03 13:40:00,86.94,86.98,86.92,86.97,5300.0,68.2826,68.3141,68.2669,68.3062,5300.0
2011-06-03 13:45:00,86.92,86.99,86.92,86.97,4100.0,68.2669,68.3219,68.2669,68.3062,4100.0
2011-06-03 13:50:00,86.97,86.99,86.93,86.96,8900.0,68.3062,68.3219,68.2748,68.2984,8900.0
2011-06-03 13:55:00,86.96,86.96,86.83,86.84,13100.0,68.2984,68.2984,68.1963,68.2041,13100.0
2011-06-03 14:00:00,86.84,86.84,86.69,86.75,27500.0,68.2041,68.2041,68.0863,68.1334,27500.0
2011-06-03 14:05:00,86.75,86.77,86.69,86.72,16100.0,68.1334,68.1491,68.0863,68.1099,16100.0
2011-06-03 14:10:00,86.69,86.74,86.65,86.68,15300.0,68.0863,68.1256,68.0549,68.0784,15300.0
2011-06-03 14:15:00,86.68,86.76,86.67,86.76,10600.0,68.0784,68.1413,68.0706,68.1413,10600.0
2011-06-03 14:20:00,86.76,86.81,86.7,86.73,19400.0,68.1413,68.1805,68.0942,68.1177,19400.0
2011-06-03 14:25:00,86.72,86.83,86.71,86.75,7500.0,68.1099,68.1963,68.102,68.1334,7500.0
2011-06-03 14:30:00,86.73,86.8,86.73,86.75,12500.0,68.1177,68.1727,68.1177,68.1334,12500.0
2011-06-03 14:35:00,86.75,86.79,86.69,86.7,9700.0,68.1334,68.1648,68.0863,68.0942,9700.0
2011-06-03 14:40:00,86.69,86.71,86.64,86.69,6000.0,68.0863,68.102,68.047,68.0863,6000.0
2011-06-03 14:45:00,86.71,86.76,86.66,86.69,18000.0,68.102,68.1413,68.0627,68.0863,18000.0
2011-06-03 14:50:00,86.7,86.71,86.64,86.65,9600.0,68.0942,68.102,68.047,68.0549,9600.0
2011-06-03 14:55:00,86.65,86.67,86.51,86.52,18400.0,68.0549,68.0706,67.9449,67.9528,18400.0
2011-06-03 15:00:00,86.51,86.51,86.45,86.46,30000.0,67.9449,67.9449,67.8978,67.9057,30000.0
2011-06-03 15:05:00,86.46,86.47,86.29,86.3,19100.0,67.9057,67.9135,67.7721,67.78,19100.0
2011-06-03 15:10:00,86.31,86.34,86.22,86.25,13100.0,67.7878,67.8114,67.7172,67.7407,13100.0
2011-06-03 15:15:00,86.27,86.32,86.23,86.25,27700.0,67.7564,67.7957,67.725,67.7407,27700.0
2011-06-03 15:20:00,86.25,86.28,86.17,86.24,29400.0,67.7407,67.7643,67.6779,67.7329,29400.0
2011-06-03 15:25:00,86.24,86.35,86.24,86.31,19000.0,67.7329,67.8193,67.7329,67.7878,19000.0
2011-06-03 15:30:00,86.32,86.51,86.31,86.46,29900.0,67.7957,67.9449,67.7878,67.9057,29900.0
2011-06-03 15:35:00,86.46,86.63,86.44,86.62,25800.0,67.9057,68.0392,67.8899,68.0313,25800.0
2011-06-03 15:40:00,86.62,86.69,86.57,86.59,37000.0,68.0313,68.0863,67.992,68.0078,37000.0
2011-06-03 15:45:00,86.58,86.58,86.44,86.46,36600.0,67.9999,67.9999,67.8899,67.9057,36600.0
2011-06-03 15:50:00,86.48,86.49,86.18,86.18,44400.0,67.9214,67.9292,67.6857,67.6857,44400.0
2011-06-03 15:55:00,86.18,86.37,86.16,86.3,58200.0,67.6857,67.835,67.67,67.78,58200.0
2011-06-06 09:30:00,85.79,86.36,85.79,86.21,17100.0,67.3794,67.8271,67.3794,67.7093,17100.0
2011-06-06 09:35:00,86.24,86.81,86.22,86.76,17200.0,67.7329,68.1805,67.7172,68.1413,17200.0
2011-06-06 09:40:00,86.77,86.84,86.47,86.51,21300.0,68.1491,68.2041,67.9135,67.9449,21300.0
2011-06-06 09:45:00,86.57,86.57,86.32,86.41,30700.0,67.992,67.992,67.7957,67.8664,30700.0
2011-06-06 09:50:00,86.41,86.47,86.37,86.38,25700.0,67.8664,67.9135,67.835,67.8428,25700.0
2011-06-06 09:55:00,86.38,86.41,86.32,86.41,16900.0,67.8428,67.8664,67.7957,67.8664,16900.0
2011-06-06 10:00:00,86.41,86.46,86.25,86.25,32600.0,67.8664,67.9057,67.7407,67.7407,32600.0
2011-06-06 10:05:00,86.27,86.29,85.9,85.9,43000.0,67.7564,67.7721,67.4658,67.4658,43000.0
2011-06-06 10:10:00,85.93,85.95,85.85,85.9,10400.0,67.4894,67.5051,67.4266,67.4658,10400.0
2011-06-06 10:15:00,85.9,85.9,85.78,85.79,14300.0,67.4658,67.4658,67.3716,67.3794,14300.0
2011-06-06 10:20:00,85.78,86.08,85.69,86.02,14700.0,67.3716,67.6072,67.3009,67.5601,14700.0
2011-06-06 10:25:00,86.06,86.16,86.05,86.12,3100.0,67.5915,67.67,67.5836,67.6386,3100.0
2011-06-06 10:30:00,86.12,86.28,86.12,86.24,9200.0,67.6386,67.7643,67.6386,67.7329,9200.0
2011-06-06 10:35:00,86.22,86.24,86.21,86.21,5000.0,67.7172,67.7329,67.7093,67.7093,5000.0
2011-06-06 10:40:00,86.21,86.29,86.21,86.26,16900.0,67.7093,67.7721,67.7093,67.7486,16900.0
2011-06-06 10:45:00,86.26,86.28,86.18,86.24,33800.0,67.7486,67.7643,67.6857,67.7329,33800.0
2011-06-06 10:50:00,86.24,86.53,86.24,86.48,52600.0,67.7329,67.9606,67.7329,67.9214,52600.0
2011-06-06 10:55:00,86.49,86.62,86.41,86.58,21200.0,67.9292,68.0313,67.8664,67.9999,21200.0
2011-06-06 11:00:00,86.57,86.73,86.54,86.73,22400.0,67.992,68.1177,67.9685,68.1177,22400.0
2011-06-06 11:05:00,86.74,86.78,86.65,86.69,23900.0,68.1256,68.157,68.0549,68.0863,23900.0
2011-06-06 11:10:00,86.67,86.7,86.62,86.64,19400.0,68.0706,68.0942,68.0313,68.047,19400.0
2011-06-06 11:15:00,86.65,86.67,86.59,86.62,13100.0,68.0549,68.0706,68.0078,68.0313,13100.0
2011-06-06 11:20:00,86.61,86.98,86.59,86.97,21900.0,68.0235,68.3141,68.0078,68.3062,21900.0
2011-06-06 11:25:00,86.99,87.22,86.98,87.19,29200.0,68.3219,68.5026,68.3141,68.479,29200.0
2011-06-06 11:30:00,87.17,87.22,87.05,87.12,30700.0,68.4633,68.5026,68.369,68.424,30700.0
2011-06-06 11:35:00,87.13,87.29,87.13,87.24,21100.0,68.4319,68.5575,68.4319,68.5183,21100.0
2011-06-06 11:40:00,87.26,87.32,87.23,87.26,19500.0,68.534,68.5811,68.5104,68.534,19500.0
2011-06-06 11:45:00,87.28,87.33,87.17,87.17,27200.0,68.5497,68.589,68.4633,68.4633,27200.0
2011-06-06 11:50:00,87.18,87.31,87.15,87.28,16100.0,68.4711,68.5732,68.4476,68.5497,16100.0
2011-06-06 11:55:00,87.29,87.36,87.26,87.34,7000.0,68.5575,68.6125,68.534,68.5968,7000.0
2011-06-06 12:00:00,87.34,87.35,87.18,87.2,20000.0,68.5968,68.6047,68.4711,68.4869,20000.0
2011-06-06 12:05:00,87.2,87.34,87.17,87.34,15000.0,68.4869,68.5968,68.4633,68.5968,15000.0
2011-06-06 12:10:00,87.33,87.34,87.21,87.27,11000.0,68.589,68.5968,68.4947,68.5418,11000.0
2011-06-06 12:15:00,87.28,87.31,87.21,87.23,15300.0,68.5497,68.5732,68.4947,68.5104,15300.0
2011-06-06 12:20:00,87.23,87.35,87.23,87.31,13100.0,68.5104,68.6047,68.5104,68.5732,13100.0
2011-06-06 12:25:00,87.31,87.46,87.31,87.42,17200.0,68.5732,68.6911,68.5732,68.6596,17200.0
2011-06-06 12:30:00,87.43,87.48,87.36,87.36,19600.0,68.6675,68.7068,68.6125,68.6125,19600.0
2011-06-06 12:35:00,87.38,87.42,87.29,87.39,31200.0,68.6282,68.6596,68.5575,68.6361,31200.0
2011-06-06 12:40:00,87.38,87.41,87.31,87.31,26300.0,68.6282,68.6518,68.5732,68.5732,26300.0
2011-06-06 12:45:00,87.3,87.31,87.21,87.27,27300.0,68.5654,68.5732,68.4947,68.5418,27300.0
2011-06-06 12:50:00,87.26,87.26,87.19,87.19,14000.0,68.534,68.534,68.479,68.479,14000.0
2011-06-06 12:55:00,87.19,87.24,87.18,87.24,6400.0,68.479,68.5183,68.4711,68.5183,6400.0
2011-06-06 13:00:00,87.22,87.22,87.1,87.1,10100.0,68.5026,68.5026,68.4083,68.4083,10100.0
2011-06-06 13:05:00,87.1,87.15,87.1,87.12,57000.0,68.4083,68.4476,68.4083,68.424,57000.0
2011-06-06 13:10:00,87.12,87.23,87.11,87.23,6500.0,68.424,68.5104,68.4162,68.5104,6500.0
2011-06-06 13:15:00,87.22,87.33,87.22,87.3,14300.0,68.5026,68.589,68.5026,68.5654,14300.0
2011-06-06 13:20:00,87.28,87.28,87.13,87.13,9500.0,68.5497,68.5497,68.4319,68.4319,9500.0
2011-06-06 13:25:00,87.13,87.15,87.11,87.13,5000.0,68.4319,68.4476,68.4162,68.4319,5000.0
2011-06-06 13:30:00,87.12,87.19,87.1,87.11,29900.0,68.424,68.479,68.4083,68.4162,29900.0
2011-06-06 13:35:00,87.11,87.16,87.1,87.13,15700.0,68.4162,68.4554,68.4083,68.4319,15700.0
2011-06-06 13:40:00,87.1,87.16,87.07,87.1,38200.0,68.4083,68.4554,68.3847,68.4083,38200.0
2011-06-06 13:45:00,87.1,87.19,87.07,87.14,41400.0,68.4083,68.479,68.3847,68.4397,41400.0
2011-06-06 13:50:00,87.14,87.19,87.09,87.16,19000.0,68.4397,68.479,68.4005,68.4554,19000.0
2011-06-06 13:55:00,87.14,87.14,87.05,87.1,75200.0,68.4397,68.4397,68.369,68.4083,75200.0
2011-06-06 14:00:00,87.1,87.1,86.99,86.99,14900.0,68.4083,68.4083,68.3219,68.3219,14900.0
2011-06-06 14:05:00,87.0,87.02,86.85,87.0,24400.0,68.3298,68.3455,68.212,68.3298,24400.0
2011-06-06 14:10:00,87.0,87.0,86.88,86.89,17100.0,68.3298,68.3298,68.2355,68.2434,17100.0
2011-06-06 14:15:00,86.87,86.87,86.79,86.79,20800.0,68.2277,68.2277,68.1648,68.1648,20800.0
2011-06-06 14:20:00,86.82,87.04,86.82,87.02,22100.0,68.1884,68.3612,68.1884,68.3455,22100.0
2011-06-06 14:25:00,87.01,87.01,86.92,86.96,33500.0,68.3376,68.3376,68.2669,68.2984,33500.0
2011-06-06 14:30:00,86.96,87.06,86.96,87.02,42700.0,68.2984,68.3769,68.2984,68.3455,42700.0
2011-06-06 14:35:00,87.03,87.04,86.78,86.78,12900.0,68.3533,68.3612,68.157,68.157,12900.0
2011-06-06 14:40:00,86.78,86.79,86.68,86.77,23300.0,68.157,68.1648,68.0784,68.1491,23300.0
2011-06-06 14:45:00,86.77,86.81,86.69,86.75,25400.0,68.1491,68.1805,68.0863,68.1334,25400.0
2011-06-06 14:50:00,86.77,86.78,86.69,86.69,21800.0,68.1491,68.157,68.0863,68.0863,21800.0
2011-06-06 14:55:00,86.69,86.77,86.68,86.71,33600.0,68.0863,68.1491,68.0784,68.102,33600.0
2011-06-06 15:00:00,86.72,86.78,86.61,86.61,24400.0,68.1099,68.157,68.0235,68.0235,24400.0
2011-06-06 15:05:00,86.62,86.62,86.51,86.52,24300.0,68.0313,68.0313,67.9449,67.9528,24300.0
2011-06-06 15:10:00,86.51,86.52,86.37,86.45,58500.0,67.9449,67.9528,67.835,67.8978,58500.0
2011-06-06 15:15:00,86.44,86.65,86.44,86.64,61100.0,67.8899,68.0549,67.8899,68.047,61100.0
2011-06-06 15:20:00,86.64,86.64,86.45,86.51,31900.0,68.047,68.047,67.8978,67.9449,31900.0
2011-06-06 15:25:00,86.5,86.51,86.35,86.42,35000.0,67.9371,67.9449,67.8193,67.8742,35000.0
2011-06-06 15:30:00,86.41,86.72,86.39,86.7,27200.0,67.8664,68.1099,67.8507,68.0942,27200.0
2011-06-06 15:35:00,86.71,86.72,86.61,86.69,44000.0,68.102,68.1099,68.0235,68.0863,44000.0
2011-06-06 15:40:00,86.7,86.86,86.69,86.82,32600.0,68.0942,68.2198,68.0863,68.1884,32600.0
2011-06-06 15:45:00,86.79,87.22,86.72,87.2,150000.0,68.1648,68.5026,68.1099,68.4869,150000.0
2011-06-06 15:50:00,87.21,87.21,86.89,87.16,120200.0,68.4947,68.4947,68.2434,68.4554,120200.0
2011-06-06 15:55:00,87.15,87.26,86.99,87.15,217700.0,68.4476,68.534,68.3219,68.4476,217700.0
2011-06-07 09:30:00,87.42,87.55,87.32,87.46,30700.0,68.6596,68.7617,68.5811,68.6911,30700.0
2011-06-07 09:35:00,87.45,87.45,87.19,87.29,44600.0,68.6832,68.6832,68.479,68.5575,44600.0
2011-06-07 09:40:00,87.23,87.24,87.09,87.2,23600.0,68.5104,68.5183,68.4005,68.4869,23600.0
2011-06-07 09:45:00,87.2,87.29,87.07,87.26,42000.0,68.4869,68.5575,68.3847,68.534,42000.0
2011-06-07 09:50:00,87.25,87.26,87.07,87.12,42300.0,68.5261,68.534,68.3847,68.424,42300.0
2011-06-07 09:55:00,87.12,87.16,86.98,87.14,31900.0,68.424,68.4554,68.3141,68.4397,31900.0
2011-06-07 10:00:00,87.15,87.21,87.11,87.12,25200.0,68.4476,68.4947,68.4162,68.424,25200.0
2011-06-07 10:05:00,87.14,87.29,87.12,87.26,22900.0,68.4397,68.5575,68.424,68.534,22900.0
2011-06-07 10:10:00,87.24,87.26,87.13,87.17,23200.0,68.5183,68.534,68.4319,68.4633,23200.0
2011-06-07 10:15:00,87.19,87.34,87.17,87.21,23400.0,68.479,68.5968,68.4633,68.4947,23400.0
2011-06-07 10:20:00,87.22,87.59,87.22,87.56,32200.0,68.5026,68.7932,68.5026,68.7696,32200.0
2011-06-07 10:25:00,87.56,87.67,87.56,87.63,23700.0,68.7696,68.856,68.7696,68.8246,23700.0
2011-06-07 10:30:00,87.65,87.72,87.56,87.69,26600.0,68.8403,68.8953,68.7696,68.8717,26600.0
2011-06-07 10:35:00,87.69,87.8,87.67,87.75,21700.0,68.8717,68.9581,68.856,68.9188,21700.0
2011-06-07 10:40:00,87.78,87.83,87.66,87.68,19300.0,68.9424,68.9817,68.8481,68.8638,19300.0
2011-06-07 10:45:00,87.67,87.68,87.61,87.61,16100.0,68.856,68.8638,68.8089,68.8089,16100.0
2011-06-07 10:50:00,87.61,87.67,87.6,87.6,18200.0,68.8089,68.856,68.801,68.801,18200.0
2011-06-07 10:55:00,87.59,87.66,87.59,87.64,11100.0,68.7932,68.8481,68.7932,68.8324,11100.0
2011-06-07 11:00:00,87.64,87.73,87.55,87.6,29800.0,68.8324,68.9031,68.7617,68.801,29800.0
2011-06-07 11:05:00,87.61,87.63,87.57,87.6,11900.0,68.8089,68.8246,68.7774,68.801,11900.0
2011-06-07 11:10:00,87.6,87.62,87.55,87.57,12000.0,68.801,68.8167,68.7617,68.7774,12000.0
2011-06-07 11:15:00,87.58,87.69,87.57,87.68,18600.0,68.7853,68.8717,68.7774,68.8638,18600.0
2011-06-07 11:20:00,87.69,87.79,87.68,87.68,24400.0,68.8717,68.9502,68.8638,68.8638,24400.0
2011-06-07 11:25:00,87.69,87.76,87.66,87.7,23900.0,68.8717,68.9267,68.8481,68.8796,23900.0
2011-06-07 11:30:00,87.69,87.76,87.69,87.75,24400.0,68.8717,68.9267,68.8717,68.9188,24400.0
2011-06-07 11:35:00,87.75,87.86,87.73,87.85,29200.0,68.9188,69.0052,68.9031,68.9974,29200.0
2011-06-07 11:40:00,87.85,87.9,87.82,87.84,22200.0,68.9974,69.0366,68.9738,68.9895,22200.0
2011-06-07 11:45:00,87.84,87.97,87.77,87.96,43500.0,68.9895,69.0916,68.9345,69.0838,43500.0
2011-06-07 11:50:00,87.97,88.15,87.95,87.97,75500.0,69.0916,69.233,69.0759,69.0916,75500.0
2011-06-07 11:55:00,87.97,88.0,87.8,87.99,22500.0,69.0916,69.1152,68.9581,69.1073,22500.0
2011-06-07 12:00:00,87.99,88.0,87.91,87.91,13000.0,69.1073,69.1152,69.0445,69.0445,13000.0
2011-06-07 12:05:00,87.9,87.91,87.86,87.87,16200.0,69.0366,69.0445,69.0052,69.0131,16200.0
2011-06-07 12:10:00,87.86,87.88,87.76,87.76,14300.0,69.0052,69.0209,68.9267,68.9267,14300.0
2011-06-07 12:15:00,87.77,87.8,87.69,87.72,19500.0,68.9345,68.9581,68.8717,68.8953,19500.0
2011-06-07 12:20:00,87.7,87.73,87.69,87.7,11600.0,68.8796,68.9031,68.8717,68.8796,11600.0
2011-06-07 12:25:00,87.7,87.75,87.68,87.68,10900.0,68.8796,68.9188,68.8638,68.8638,10900.0
2011-06-07 12:30:00,87.68,87.77,87.68,87.76,14700.0,68.8638,68.9345,68.8638,68.9267,14700.0
2011-06-07 12:35:00,87.76,87.76,87.72,87.76,8200.0,68.9267,68.9267,68.8953,68.9267,8200.0
2011-06-07 12:40:00,87.75,87.75,87.61,87.61,12300.0,68.9188,68.9188,68.8089,68.8089,12300.0
2011-06-07 12:45:00,87.61,87.62,87.55,87.56,20900.0,68.8089,68.8167,68.7617,68.7696,20900.0
2011-06-07 12:50:00,87.56,87.66,87.56,87.65,15500.0,68.7696,68.8481,68.7696,68.8403,15500.0
2011-06-07 12:55:00,87.64,87.72,87.62,87.69,16000.0,68.8324,68.8953,68.8167,68.8717,16000.0
2011-06-07 13:00:00,87.72,87.72,87.67,87.67,12400.0,68.8953,68.8953,68.856,68.856,12400.0
2011-06-07 13:05:00,87.67,87.73,87.66,87.71,16400.0,68.856,68.9031,68.8481,68.8874,16400.0
2011-06-07 13:10:00,87.7,87.75,87.67,87.68,12400.0,68.8796,68.9188,68.856,68.8638,12400.0
2011-06-07 13:15:00,87.68,87.69,87.63,87.65,8300.0,68.8638,68.8717,68.8246,68.8403,8300.0
2011-06-07 13:20:00,87.64,87.64,87.54,87.56,10800.0,68.8324,68.8324,68.7539,68.7696,10800.0
2011-06-07 13:25:00,87.57,87.59,87.55,87.58,4600.0,68.7774,68.7932,68.7617,68.7853,4600.0
2011-06-07 13:30:00,87.59,87.62,87.55,87.59,21300.0,68.7932,68.8167,68.7617,68.7932,21300.0
2011-06-07 13:35:00,87.57,87.61,87.55,87.56,14300.0,68.7774,68.8089,68.7617,68.7696,14300.0
2011-06-07 13:40:00,87.55,87.58,87.51,87.57,10400.0,68.7617,68.7853,68.7303,68.7774,10400.0
2011-06-07 13:45:00,87.55,87.57,87.51,87.51,13300.0,68.7617,68.7774,68.7303,68.7303,13300.0
2011-06-07 13:50:00,87.51,87.6,87.48,87.55,13900.0,68.7303,68.801,68.7068,68.7617,13900.0
2011-06-07 13:55:00,87.55,87.56,87.44,87.44,14500.0,68.7617,68.7696,68.6753,68.6753,14500.0
2011-06-07 14:00:00,87.44,87.57,87.41,87.55,14700.0,68.6753,68.7774,68.6518,68.7617,14700.0
2011-06-07 14:05:00,87.53,87.67,87.53,87.65,8100.0,68.746,68.856,68.746,68.8403,8100.0
2011-06-07 14:10:00,87.65,87.67,87.61,87.65,12500.0,68.8403,68.856,68.8089,68.8403,12500.0
2011-06-07 14:15:00,87.65,87.79,87.62,87.77,14800.0,68.8403,68.9502,68.8167,68.9345,14800.0
2011-06-07 14:20:00,87.78,87.8,87.64,87.64,10900.0,68.9424,68.9581,68.8324,68.8324,10900.0
2011-06-07 14:25:00,87.63,87.67,87.61,87.65,8800.0,68.8246,68.856,68.8089,68.8403,8800.0
2011-06-07 14:30:00,87.65,87.66,87.46,87.52,27400.0,68.8403,68.8481,68.6911,68.7382,27400.0
2011-06-07 14:35:00,87.52,87.56,87.52,87.54,11800.0,68.7382,68.7696,68.7382,68.7539,11800.0
2011-06-07 14:40:00,87.55,87.58,87.51,87.58,10300.0,68.7617,68.7853,68.7303,68.7853,10300.0
2011-06-07 14:45:00,87.58,87.67,87.58,87.58,14000.0,68.7853,68.856,68.7853,68.7853,14000.0
2011-06-07 14:50:00,87.58,87.59,87.52,87.54,10900.0,68.7853,68.7932,68.7382,68.7539,10900.0
2011-06-07 14:55:00,87.54,87.59,87.48,87.58,13700.0,68.7539,68.7932,68.7068,68.7853,13700.0
2011-06-07 15:00:00,87.58,87.62,87.55,87.59,19300.0,68.7853,68.8167,68.7617,68.7932,19300.0
2011-06-07 15:05:00,87.58,87.58,87.42,87.42,18700.0,68.7853,68.7853,68.6596,68.6596,18700.0
2011-06-07 15:10:00,87.42,87.52,87.42,87.51,17100.0,68.6596,68.7382,68.6596,68.7303,17100.0
2011-06-07 15:15:00,87.5,87.55,87.48,87.52,20300.0,68.7225,68.7617,68.7068,68.7382,20300.0
2011-06-07 15:20:00,87.49,87.52,87.29,87.35,24000.0,68.7146,68.7382,68.5575,68.6047,24000.0
2011-06-07 15:25:00,87.35,87.43,87.33,87.41,18200.0,68.6047,68.6675,68.589,68.6518,18200.0
2011-06-07 15:30:00,87.41,87.41,87.27,87.35,32200.0,68.6518,68.6518,68.5418,68.6047,32200.0
2011-06-07 15:35:00,87.35,87.43,87.33,87.34,20200.0,68.6047,68.6675,68.589,68.5968,20200.0
2011-06-07 15:40:00,87.34,87.34,87.02,87.1,37600.0,68.5968,68.5968,68.3455,68.4083,37600.0
2011-06-07 15:45:00,87.1,87.24,86.97,86.99,71300.0,68.4083,68.5183,68.3062,68.3219,71300.0
2011-06-07 15:50:00,86.99,87.05,86.82,87.04,52600.0,68.3219,68.369,68.1884,68.3612,52600.0
2011-06-07 15:55:00,87.03,87.06,86.83,86.85,77000.0,68.3533,68.3769,68.1963,68.212,77000.0
2011-06-08 09:30:00,86.68,86.68,86.44,86.44,15000.0,68.0784,68.0784,67.8899,67.8899,15000.0
2011-06-08 09:35:00,86.45,86.54,86.38,86.5,13000.0,67.8978,67.9685,67.8428,67.9371,13000.0
2011-06-08 09:40:00,86.51,86.56,86.5,86.53,9100.0,67.9449,67.9842,67.9371,67.9606,9100.0
2011-06-08 09:45:00,86.53,86.53,86.37,86.38,16600.0,67.9606,67.9606,67.835,67.8428,16600.0
2011-06-08 09:50:00,86.38,86.4,86.33,86.35,12000.0,67.8428,67.8585,67.8036,67.8193,12000.0
2011-06-08 09:55:00,86.33,86.36,86.1,86.1,25600.0,67.8036,67.8271,67.6229,67.6229,25600.0
2011-06-08 10:00:00,86.1,86.22,86.1,86.22,24500.0,67.6229,67.7172,67.6229,67.7172,24500.0
2011-06-08 10:05:00,86.2,86.39,86.18,86.39,10900.0,67.7015,67.8507,67.6857,67.8507,10900.0
2011-06-08 10:10:00,86.37,86.63,86.36,86.59,19800.0,67.835,68.0392,67.8271,68.0078,19800.0
2011-06-08 10:15:00,86.59,86.75,86.59,86.68,23700.0,68.0078,68.1334,68.0078,68.0784,23700.0
2011-06-08 10:20:00,86.69,86.77,86.62,86.62,11800.0,68.0863,68.1491,68.0313,68.0313,11800.0
2011-06-08 10:25:00,86.62,86.69,86.55,86.66,9000.0,68.0313,68.0863,67.9763,68.0627,9000.0
2011-06-08 10:30:00,86.64,86.67,86.56,86.58,18500.0,68.047,68.0706,67.9842,67.9999,18500.0
2011-06-08 10:35:00,86.61,86.72,86.57,86.59,25500.0,68.0235,68.1099,67.992,68.0078,25500.0
2011-06-08 10:40:00,86.58,86.67,86.55,86.64,13900.0,67.9999,68.0706,67.9763,68.047,13900.0
2011-06-08 10:45:00,86.57,86.83,86.57,86.83,6100.0,67.992,68.1963,67.992,68.1963,6100.0
2011-06-08 10:50:00,86.83,86.86,86.78,86.78,8400.0,68.1963,68.2198,68.157,68.157,8400.0
2011-06-08 10:55:00,86.78,86.81,86.7,86.77,8400.0,68.157,68.1805,68.0942,68.1491,8400.0
2011-06-08 11:00:00,86.79,86.93,86.77,86.92,7900.0,68.1648,68.2748,68.1491,68.2669,7900.0
2011-06-08 11:05:00,87.0,87.01,86.95,86.96,7100.0,68.3298,68.3376,68.2905,68.2984,7100.0
2011-06-08 11:10:00,86.96,86.96,86.73,86.76,17800.0,68.2984,68.2984,68.1177,68.1413,17800.0
2011-06-08 11:15:00,86.76,86.76,86.67,86.68,12200.0,68.1413,68.1413,68.0706,68.0784,12200.0
2011-06-08 11:20:00,86.68,86.75,86.67,86.7,8100.0,68.0784,68.1334,68.0706,68.0942,8100.0
2011-06-08 11:25:00,86.7,86.74,86.66,86.66,13400.0,68.0942,68.1256,68.0627,68.0627,13400.0
2011-06-08 11:30:00,86.67,86.67,86.59,86.65,9700.0,68.0706,68.0706,68.0078,68.0549,9700.0
2011-06-08 11:35:00,86.67,86.74,86.66,86.71,10400.0,68.0706,68.1256,68.0627,68.102,10400.0
2011-06-08 11:40:00,86.71,86.71,86.64,86.69,10400.0,68.102,68.102,68.047,68.0863,10400.0
2011-06-08 11:45:00,86.7,86.76,86.65,86.69,9700.0,68.0942,68.1413,68.0549,68.0863,9700.0
2011-06-08 11:50:00,86.67,86.77,86.66,86.72,7300.0,68.0706,68.1491,68.0627,68.1099,7300.0
2011-06-08 11:55:00,86.74,86.92,86.74,86.92,4500.0,68.1256,68.2669,68.1256,68.2669,4500.0
2011-06-08 12:00:00,86.92,87.0,86.9,86.95,22900.0,68.2669,68.3298,68.2512,68.2905,22900.0
2011-06-08 12:05:00,86.94,86.95,86.9,86.91,5800.0,68.2826,68.2905,68.2512,68.2591,5800.0
2011-06-08 12:10:00,86.91,87.0,86.91,86.93,9100.0,68.2591,68.3298,68.2591,68.2748,9100.0
2011-06-08 12:15:00,86.93,86.98,86.93,86.94,11100.0,68.2748,68.3141,68.2748,68.2826,11100.0
2011-06-08 12:20:00,86.94,86.94,86.73,86.76,10000.0,68.2826,68.2826,68.1177,68.1413,10000.0
2011-06-08 12:25:00,86.73,86.77,86.65,86.72,13000.0,68.1177,68.1491,68.0549,68.1099,13000.0
2011-06-08 12:30:00,86.7,86.73,86.69,86.7,7400.0,68.0942,68.1177,68.0863,68.0942,7400.0
2011-06-08 12:35:00,86.7,86.76,86.63,86.76,10400.0,68.0942,68.1413,68.0392,68.1413,10400.0
2011-06-08 12:40:00,86.76,86.79,86.71,86.73,5600.0,68.1413,68.1648,68.102,68.1177,5600.0
2011-06-08 12:45:00,86.7,86.81,86.7,86.77,7000.0,68.0942,68.1805,68.0942,68.1491,7000.0
2011-06-08 12:50:00,86.75,86.86,86.74,86.83,7000.0,68.1334,68.2198,68.1256,68.1963,7000.0
2011-06-08 12:55:00,86.83,87.0,86.81,87.0,11200.0,68.1963,68.3298,68.1805,68.3298,11200.0
2011-06-08 13:00:00,86.97,87.04,86.95,86.98,12900.0,68.3062,68.3612,68.2905,68.3141,12900.0
2011-06-08 13:05:00,86.98,87.06,86.93,86.99,9900.0,68.3141,68.3769,68.2748,68.3219,9900.0
2011-06-08 13:10:00,86.99,86.99,86.94,86.94,6300.0,68.3219,68.3219,68.2826,68.2826,6300.0
2011-06-08 13:15:00,86.92,86.99,86.92,86.98,5300.0,68.2669,68.3219,68.2669,68.3141,5300.0
2011-06-08 13:20:00,86.97,87.01,86.91,86.91,9500.0,68.3062,68.3376,68.2591,68.2591,9500.0
2011-06-08 13:25:00,86.92,86.99,86.91,86.91,8900.0,68.2669,68.3219,68.2591,68.2591,8900.0
2011-06-08 13:30:00,86.92,86.93,86.75,86.77,13100.0,68.2669,68.2748,68.1334,68.1491,13100.0
2011-06-08 13:35:00,86.78,86.78,86.63,86.63,12400.0,68.157,68.157,68.0392,68.0392,12400.0
2011-06-08 13:40:00,86.63,86.64,86.34,86.39,19400.0,68.0392,68.047,67.8114,67.8507,19400.0
2011-06-08 13:45:00,86.4,86.51,86.38,86.49,8400.0,67.8585,67.9449,67.8428,67.9292,8400.0
2011-06-08 13:50:00,86.48,86.52,86.42,86.52,6900.0,67.9214,67.9528,67.8742,67.9528,6900.0
2011-06-08 13:55:00,86.5,86.5,86.31,86.42,14200.0,67.9371,67.9371,67.7878,67.8742,14200.0
2011-06-08 14:00:00,86.42,86.6,86.39,86.49,24800.0,67.8742,68.0156,67.8507,67.9292,24800.0
2011-06-08 14:05:00,86.47,86.59,86.4,86.46,10700.0,67.9135,68.0078,67.8585,67.9057,10700.0
2011-06-08 14:10:00,86.47,86.52,86.38,86.48,13600.0,67.9135,67.9528,67.8428,67.9214,13600.0
2011-06-08 14:15:00,86.45,86.52,86.43,86.51,6700.0,67.8978,67.9528,67.8821,67.9449,6700.0
2011-06-08 14:20:00,86.47,86.49,86.23,86.23,59300.0,67.9135,67.9292,67.725,67.725,59300.0
2011-06-08 14:25:00,86.25,86.33,86.22,86.27,30900.0,67.7407,67.8036,67.7172,67.7564,30900.0
2011-06-08 14:30:00,86.28,86.46,86.23,86.46,23100.0,67.7643,67.9057,67.725,67.9057,23100.0
2011-06-08 14:35:00,86.46,86.69,86.46,86.57,32700.0,67.9057,68.0863,67.9057,67.992,32700.0
2011-06-08 14:40:00,86.57,86.66,86.56,86.58,17100.0,67.992,68.0627,67.9842,67.9999,17100.0
2011-06-08 14:45:00,86.59,86.62,86.49,86.52,14600.0,68.0078,68.0313,67.9292,67.9528,14600.0
2011-06-08 14:50:00,86.52,86.64,86.49,86.62,12500.0,67.9528,68.047,67.9292,68.0313,12500.0
2011-06-08 14:55:00,86.6,86.69,86.6,86.61,20600.0,68.0156,68.0863,68.0156,68.0235,20600.0
2011-06-08 15:00:00,86.61,86.61,86.44,86.52,12400.0,68.0235,68.0235,67.8899,67.9528,12400.0
2011-06-08 15:05:00,86.51,86.51,86.4,86.45,13800.0,67.9449,67.9449,67.8585,67.8978,13800.0
2011-06-08 15:10:00,86.47,86.51,86.4,86.43,21400.0,67.9135,67.9449,67.8585,67.8821,21400.0
2011-06-08 15:15:00,86.44,86.44,86.26,86.3,21900.0,67.8899,67.8899,67.7486,67.78,21900.0
2011-06-08 15:20:00,86.3,86.31,86.22,86.25,24200.0,67.78,67.7878,67.7172,67.7407,24200.0
2011-06-08 15:25:00,86.22,86.28,86.16,86.21,21000.0,67.7172,67.7643,67.67,67.7093,21000.0
2011-06-08 15:30:00,86.21,86.34,86.2,86.2,33100.0,67.7093,67.8114,67.7015,67.7015,33100.0
2011-06-08 15:35:00,86.21,86.32,86.18,86.29,33900.0,67.7093,67.7957,67.6857,67.7721,33900.0
2011-06-08 15:40:00,86.29,86.4,86.22,86.39,41800.0,67.7721,67.8585,67.7172,67.8507,41800.0
2011-06-08 15:45:00,86.4,86.56,86.38,86.44,74000.0,67.8585,67.9842,67.8428,67.8899,74000.0
2011-06-08 15:50:00,86.43,86.52,86.35,86.49,85000.0,67.8821,67.9528,67.8193,67.9292,85000.0
2011-06-08 15:55:00,86.5,86.61,86.48,86.58,154100.0,67.9371,68.0235,67.9214,67.9999,154100.0
2011-06-09 09:30:00,86.95,87.11,86.64,86.95,31000.0,68.2905,68.4162,68.047,68.2905,31000.0
2011-06-09 09:35:00,86.95,86.95,86.75,86.84,19100.0,68.2905,68.2905,68.1334,68.2041,19100.0
2011-06-09 09:40:00,86.83,86.98,86.76,86.9,20500.0,68.1963,68.3141,68.1413,68.2512,20500.0
2011-06-09 09:45:00,86.89,87.0,86.81,87.0,14900.0,68.2434,68.3298,68.1805,68.3298,14900.0
2011-06-09 09:50:00,86.97,87.09,86.96,86.96,45900.0,68.3062,68.4005,68.2984,68.2984,45900.0
2011-06-09 09:55:00,86.96,87.12,86.88,87.12,24700.0,68.2984,68.424,68.2355,68.424,24700.0
2011-06-09 10:00:00,87.11,87.57,87.11,87.54,15200.0,68.4162,68.7774,68.4162,68.7539,15200.0
2011-06-09 10:05:00,87.54,87.69,87.5,87.64,19900.0,68.7539,68.8717,68.7225,68.8324,19900.0
2011-06-09 10:10:00,87.63,87.75,87.61,87.68,25400.0,68.8246,68.9188,68.8089,68.8638,25400.0
2011-06-09 10:15:00,87.68,87.68,87.53,87.55,19700.0,68.8638,68.8638,68.746,68.7617,19700.0
2011-06-09 10:20:00,87.54,87.56,87.35,87.35,19000.0,68.7539,68.7696,68.6047,68.6047,19000.0
2011-06-09 10:25:00,87.35,87.38,87.18,87.18,22300.0,68.6047,68.6282,68.4711,68.4711,22300.0
2011-06-09 10:30:00,87.18,87.47,87.18,87.43,22200.0,68.4711,68.6989,68.4711,68.6675,22200.0
2011-06-09 10:35:00,87.44,87.51,87.38,87.45,10800.0,68.6753,68.7303,68.6282,68.6832,10800.0
2011-06-09 10:40:00,87.43,87.48,87.42,87.44,9200.0,68.6675,68.7068,68.6596,68.6753,9200.0
2011-06-09 10:45:00,87.42,87.66,87.4,87.66,8400.0,68.6596,68.8481,68.6439,68.8481,8400.0
2011-06-09 10:50:00,87.64,87.94,87.64,87.92,20100.0,68.8324,69.068,68.8324,69.0523,20100.0
2011-06-09 10:55:00,87.92,87.93,87.85,87.85,16800.0,69.0523,69.0602,68.9974,68.9974,16800.0
2011-06-09 11:00:00,87.85,87.91,87.82,87.84,14300.0,68.9974,69.0445,68.9738,68.9895,14300.0
2011-06-09 11:05:00,87.87,88.0,87.81,87.81,22200.0,69.0131,69.1152,68.9659,68.9659,22200.0
2011-06-09 11:10:00,87.77,87.77,87.65,87.7,6300.0,68.9345,68.9345,68.8403,68.8796,6300.0
2011-06-09 11:15:00,87.69,87.75,87.68,87.71,17800.0,68.8717,68.9188,68.8638,68.8874,17800.0
2011-06-09 11:20:00,87.72,87.77,87.72,87.75,7200.0,68.8953,68.9345,68.8953,68.9188,7200.0
2011-06-09 11:25:00,87.74,87.75,87.67,87.75,15700.0,68.911,68.9188,68.856,68.9188,15700.0
2011-06-09 11:30:00,87.72,87.76,87.71,87.73,15100.0,68.8953,68.9267,68.8874,68.9031,15100.0
2011-06-09 11:35:00,87.73,87.85,87.73,87.83,13500.0,68.9031,68.9974,68.9031,68.9817,13500.0
2011-06-09 11:40:00,87.83,87.9,87.81,87.89,20000.0,68.9817,69.0366,68.9659,69.0288,20000.0
2011-06-09 11:45:00,87.89,87.98,87.89,87.96,13300.0,69.0288,69.0995,69.0288,69.0838,13300.0
2011-06-09 11:50:00,87.97,88.14,87.97,88.14,18900.0,69.0916,69.2251,69.0916,69.2251,18900.0
2011-06-09 11:55:00,88.11,88.13,88.05,88.08,19200.0,69.2016,69.2173,69.1544,69.178,19200.0
2011-06-09 12:00:00,88.08,88.12,88.04,88.07,10600.0,69.178,69.2094,69.1466,69.1701,10600.0
2011-06-09 12:05:00,88.05,88.16,88.05,88.13,13000.0,69.1544,69.2408,69.1544,69.2173,13000.0
2011-06-09 12:10:00,88.11,88.17,88.1,88.1,12200.0,69.2016,69.2487,69.1937,69.1937,12200.0
2011-06-09 12:15:00,88.1,88.17,88.1,88.15,13600.0,69.1937,69.2487,69.1937,69.233,13600.0
2011-06-09 12:20:00,88.14,88.14,88.01,88.04,16700.0,69.2251,69.2251,69.123,69.1466,16700.0
2011-06-09 12:25:00,88.04,88.04,87.94,87.94,7700.0,69.1466,69.1466,69.068,69.068,7700.0
2011-06-09 12:30:00,87.94,88.02,87.92,88.0,9200.0,69.068,69.1309,69.0523,69.1152,9200.0
2011-06-09 12:35:00,88.0,88.01,87.95,87.95,11300.0,69.1152,69.123,69.0759,69.0759,11300.0
2011-06-09 12:40:00,87.96,88.08,87.96,88.06,10100.0,69.0838,69.178,69.0838,69.1623,10100.0
2011-06-09 12:45:00,88.06,88.17,88.06,88.13,12600.0,69.1623,69.2487,69.1623,69.2173,12600.0
2011-06-09 12:50:00,88.14,88.16,88.11,88.16,14400.0,69.2251,69.2408,69.2016,69.2408,14400.0
2011-06-09 12:55:00,88.16,88.16,88.11,88.13,7100.0,69.2408,69.2408,69.2016,69.2173,7100.0
2011-06-09 13:00:00,88.14,88.21,88.14,88.15,13800.0,69.2251,69.2801,69.2251,69.233,13800.0
2011-06-09 13:05:00,88.14,88.24,88.14,88.22,7200.0,69.2251,69.3037,69.2251,69.288,7200.0
2011-06-09 13:10:00,88.21,88.3,88.21,88.28,17900.0,69.2801,69.3508,69.2801,69.3351,17900.0
2011-06-09 13:15:00,88.27,88.32,88.27,88.29,9600.0,69.3272,69.3665,69.3272,69.3429,9600.0
2011-06-09 13:20:00,88.3,88.31,88.26,88.27,7800.0,69.3508,69.3586,69.3194,69.3272,7800.0
2011-06-09 13:25:00,88.27,88.28,88.15,88.16,23900.0,69.3272,69.3351,69.233,69.2408,23900.0
2011-06-09 13:30:00,88.17,88.17,88.08,88.08,9400.0,69.2487,69.2487,69.178,69.178,9400.0
2011-06-09 13:35:00,88.08,88.09,88.0,88.0,12000.0,69.178,69.1859,69.1152,69.1152,12000.0
2011-06-09 13:40:00,88.0,88.03,88.0,88.03,14600.0,69.1152,69.1387,69.1152,69.1387,14600.0
2011-06-09 13:45:00,88.03,88.03,87.98,88.0,9600.0,69.1387,69.1387,69.0995,69.1152,9600.0
2011-06-09 13:50:00,88.01,88.07,88.01,88.06,11300.0,69.123,69.1701,69.123,69.1623,11300.0
2011-06-09 13:55:00,88.06,88.07,87.95,87.96,17700.0,69.1623,69.1701,69.0759,69.0838,17700.0
2011-06-09 14:00:00,87.94,87.99,87.92,87.99,13200.0,69.068,69.1073,69.0523,69.1073,13200.0
2011-06-09 14:05:00,87.99,87.99,87.96,87.97,7600.0,69.1073,69.1073,69.0838,69.0916,7600.0
2011-06-09 14:10:00,87.99,88.0,87.94,87.96,19900.0,69.1073,69.1152,69.068,69.0838,19900.0
2011-06-09 14:15:00,87.95,87.98,87.94,87.95,9600.0,69.0759,69.0995,69.068,69.0759,9600.0
2011-06-09 14:20:00,87.94,87.94,87.8,87.8,20600.0,69.068,69.068,68.9581,68.9581,20600.0
2011-06-09 14:25:00,87.8,87.81,87.76,87.78,12400.0,68.9581,68.9659,68.9267,68.9424,12400.0
2011-06-09 14:30:00,87.76,87.77,87.72,87.73,14300.0,68.9267,68.9345,68.8953,68.9031,14300.0
2011-06-09 14:35:00,87.72,87.79,87.69,87.79,16400.0,68.8953,68.9502,68.8717,68.9502,16400.0
2011-06-09 14:40:00,87.79,87.87,87.78,87.87,14500.0,68.9502,69.0131,68.9424,69.0131,14500.0
2011-06-09 14:45:00,87.88,87.88,87.85,87.85,11200.0,69.0209,69.0209,68.9974,68.9974,11200.0
2011-06-09 14:50:00,87.86,88.09,87.86,88.09,17800.0,69.0052,69.1859,69.0052,69.1859,17800.0
2011-06-09 14:55:00,88.09,88.15,88.07,88.14,13300.0,69.1859,69.233,69.1701,69.2251,13300.0
2011-06-09 15:00:00,88.14,88.19,88.14,88.17,25200.0,69.2251,69.2644,69.2251,69.2487,25200.0
2011-06-09 15:05:00,88.18,88.18,88.14,88.15,15200.0,69.2565,69.2565,69.2251,69.233,15200.0
2011-06-09 15:10:00,88.15,88.18,88.15,88.18,15700.0,69.233,69.2565,69.233,69.2565,15700.0
2011-06-09 15:15:00,88.18,88.19,88.13,88.13,28500.0,69.2565,69.2644,69.2173,69.2173,28500.0
2011-06-09 15:20:00,88.13,88.13,87.98,87.98,18700.0,69.2173,69.2173,69.0995,69.0995,18700.0
2011-06-09 15:25:00,87.98,87.98,87.92,87.95,24800.0,69.0995,69.0995,69.0523,69.0759,24800.0
2011-06-09 15:30:00,87.97,88.0,87.94,87.94,19500.0,69.0916,69.1152,69.068,69.068,19500.0
2011-06-09 15:35:00,87.93,88.01,87.93,87.98,30100.0,69.0602,69.123,69.0602,69.0995,30100.0
2011-06-09 15:40:00,87.98,87.99,87.93,87.96,23500.0,69.0995,69.1073,69.0602,69.0838,23500.0
2011-06-09 15:45:00,87.95,87.96,87.82,87.88,53000.0,69.0759,69.0838,68.9738,69.0209,53000.0
2011-06-09 15:50:00,87.86,87.88,87.77,87.81,52400.0,69.0052,69.0209,68.9345,68.9659,52400.0
2011-06-09 15:55:00,87.82,87.86,87.77,87.79,71700.0,68.9738,69.0052,68.9345,68.9502,71700.0
2011-06-10 09:30:00,87.26,87.27,87.03,87.04,20700.0,68.534,68.5418,68.3533,68.3612,20700.0
2011-06-10 09:35:00,87.04,87.1,86.93,86.93,16100.0,68.3612,68.4083,68.2748,68.2748,16100.0
2011-06-10 09:40:00,86.87,86.97,86.81,86.92,11600.0,68.2277,68.3062,68.1805,68.2669,11600.0
2011-06-10 09:45:00,86.92,87.19,86.88,87.13,17700.0,68.2669,68.479,68.2355,68.4319,17700.0
2011-06-10 09:50:00,87.13,87.13,86.85,86.91,20900.0,68.4319,68.4319,68.212,68.2591,20900.0
2011-06-10 09:55:00,86.88,86.88,86.6,86.6,13000.0,68.2355,68.2355,68.0156,68.0156,13000.0
2011-06-10 10:00:00,86.6,86.71,86.55,86.64,19700.0,68.0156,68.102,67.9763,68.047,19700.0
2011-06-10 10:05:00,86.64,86.64,86.3,86.34,24300.0,68.047,68.047,67.78,67.8114,24300.0
2011-06-10 10:10:00,86.34,86.55,86.34,86.55,12500.0,67.8114,67.9763,67.8114,67.9763,12500.0
2011-06-10 10:15:00,86.52,86.65,86.51,86.61,7700.0,67.9528,68.0549,67.9449,68.0235,7700.0
2011-06-10 10:20:00,86.61,86.65,86.55,86.57,19400.0,68.0235,68.0549,67.9763,67.992,19400.0
2011-06-10 10:25:00,86.57,86.72,86.54,86.72,8200.0,67.992,68.1099,67.9685,68.1099,8200.0
2011-06-10 10:30:00,86.67,86.72,86.53,86.65,16700.0,68.0706,68.1099,67.9606,68.0549,16700.0
2011-06-10 10:35:00,86.64,86.83,86.64,86.77,15400.0,68.047,68.1963,68.047,68.1491,15400.0
2011-06-10 10:40:00,86.75,86.8,86.57,86.78,22800.0,68.1334,68.1727,67.992,68.157,22800.0
2011-06-10 10:45:00,86.78,86.83,86.71,86.78,27100.0,68.157,68.1963,68.102,68.157,27100.0
2011-06-10 10:50:00,86.79,86.86,86.59,86.66,15200.0,68.1648,68.2198,68.0078,68.0627,15200.0
2011-06-10 10:55:00,86.66,86.73,86.52,86.56,20600.0,68.0627,68.1177,67.9528,67.9842,20600.0
2011-06-10 11:00:00,86.6,86.63,86.46,86.46,18100.0,68.0156,68.0392,67.9057,67.9057,18100.0
2011-06-10 11:05:00,86.45,86.48,86.28,86.34,18700.0,67.8978,67.9214,67.7643,67.8114,18700.0
2011-06-10 11:10:00,86.35,86.41,86.31,86.31,9800.0,67.8193,67.8664,67.7878,67.7878,9800.0
2011-06-10 11:15:00,86.27,86.42,86.26,86.42,16200.0,67.7564,67.8742,67.7486,67.8742,16200.0
2011-06-10 11:20:00,86.42,86.6,86.42,86.58,24300.0,67.8742,68.0156,67.8742,67.9999,24300.0
2011-06-10 11:25:00,86.57,86.57,86.43,86.46,23800.0,67.992,67.992,67.8821,67.9057,23800.0
2011-06-10 11:30:00,86.46,86.54,86.43,86.54,14700.0,67.9057,67.9685,67.8821,67.9685,14700.0
2011-06-10 11:35:00,86.54,86.62,86.5,86.54,20200.0,67.9685,68.0313,67.9371,67.9685,20200.0
2011-06-10 11:40:00,86.53,86.57,86.49,86.56,12300.0,67.9606,67.992,67.9292,67.9842,12300.0
2011-06-10 11:45:00,86.56,86.61,86.54,86.6,12300.0,67.9842,68.0235,67.9685,68.0156,12300.0
2011-06-10 11:50:00,86.62,86.67,86.55,86.64,10100.0,68.0313,68.0706,67.9763,68.047,10100.0
2011-06-10 11:55:00,86.64,86.69,86.63,86.63,15900.0,68.047,68.0863,68.0392,68.0392,15900.0
2011-06-10 12:00:00,86.65,86.71,86.64,86.65,19300.0,68.0549,68.102,68.047,68.0549,19300.0
2011-06-10 12:05:00,86.65,86.68,86.57,86.61,12400.0,68.0549,68.0784,67.992,68.0235,12400.0
2011-06-10 12:10:00,86.6,86.62,86.41,86.41,10200.0,68.0156,68.0313,67.8664,67.8664,10200.0
2011-06-10 12:15:00,86.38,86.56,86.38,86.56,9800.0,67.8428,67.9842,67.8428,67.9842,9800.0
2011-06-10 12:20:00,86.58,86.61,86.56,86.57,13500.0,67.9999,68.0235,67.9842,67.992,13500.0
2011-06-10 12:25:00,86.56,86.71,86.54,86.65,28800.0,67.9842,68.102,67.9685,68.0549,28800.0
2011-06-10 12:30:00,86.65,86.68,86.54,86.54,49200.0,68.0549,68.0784,67.9685,67.9685,49200.0
2011-06-10 12:35:00,86.54,86.54,86.47,86.47,43700.0,67.9685,67.9685,67.9135,67.9135,43700.0
2011-06-10 12:40:00,86.49,86.5,86.38,86.38,17600.0,67.9292,67.9371,67.8428,67.8428,17600.0
2011-06-10 12:45:00,86.38,86.41,86.26,86.3,34900.0,67.8428,67.8664,67.7486,67.78,34900.0
2011-06-10 12:50:00,86.3,86.36,86.28,86.29,18600.0,67.78,67.8271,67.7643,67.7721,18600.0
2011-06-10 12:55:00,86.29,86.34,86.27,86.29,13300.0,67.7721,67.8114,67.7564,67.7721,13300.0
2011-06-10 13:00:00,86.27,86.29,86.13,86.18,15300.0,67.7564,67.7721,67.6465,67.6857,15300.0
2011-06-10 13:05:00,86.21,86.3,86.18,86.29,8900.0,67.7093,67.78,67.6857,67.7721,8900.0
2011-06-10 13:10:00,86.3,86.3,86.16,86.21,11700.0,67.78,67.78,67.67,67.7093,11700.0
2011-06-10 13:15:00,86.21,86.26,86.2,86.25,10100.0,67.7093,67.7486,67.7015,67.7407,10100.0
2011-06-10 13:20:00,86.25,86.29,86.13,86.15,16100.0,67.7407,67.7721,67.6465,67.6622,16100.0
2011-06-10 13:25:00,86.15,86.23,86.13,86.23,8700.0,67.6622,67.725,67.6465,67.725,8700.0
2011-06-10 13:30:00,86.23,86.23,86.14,86.22,12200.0,67.725,67.725,67.6543,67.7172,12200.0
2011-06-10 13:35:00,86.22,86.22,86.06,86.07,15000.0,67.7172,67.7172,67.5915,67.5993,15000.0
2011-06-10 13:40:00,86.07,86.07,85.86,85.86,29300.0,67.5993,67.5993,67.4344,67.4344,29300.0
2011-06-10 13:45:00,85.86,85.87,85.69,85.76,29200.0,67.4344,67.4423,67.3009,67.3559,29200.0
2011-06-10 13:50:00,85.76,85.78,85.69,85.75,18300.0,67.3559,67.3716,67.3009,67.348,18300.0
2011-06-10 13:55:00,85.75,85.75,85.61,85.7,20400.0,67.348,67.348,67.2381,67.3088,20400.0
2011-06-10 14:00:00,85.73,86.06,85.73,86.06,14100.0,67.3323,67.5915,67.3323,67.5915,14100.0
2011-06-10 14:05:00,86.07,86.38,86.0,86.16,28000.0,67.5993,67.8428,67.5444,67.67,28000.0
2011-06-10 14:10:00,86.17,86.27,86.08,86.27,13400.0,67.6779,67.7564,67.6072,67.7564,13400.0
2011-06-10 14:15:00,86.29,86.32,86.2,86.31,19500.0,67.7721,67.7957,67.7015,67.7878,19500.0
2011-06-10 14:20:00,86.31,86.33,86.05,86.06,23100.0,67.7878,67.8036,67.5836,67.5915,23100.0
2011-06-10 14:25:00,86.06,86.23,86.06,86.14,14400.0,67.5915,67.725,67.5915,67.6543,14400.0
2011-06-10 14:30:00,86.14,86.24,86.06,86.09,20300.0,67.6543,67.7329,67.5915,67.6151,20300.0
2011-06-10 14:35:00,86.09,86.13,85.99,86.01,18900.0,67.6151,67.6465,67.5365,67.5522,18900.0
2011-06-10 14:40:00,86.0,86.1,85.95,85.96,15000.0,67.5444,67.6229,67.5051,67.513,15000.0
2011-06-10 14:45:00,85.96,86.1,85.93,86.1,14300.0,67.513,67.6229,67.4894,67.6229,14300.0
2011-06-10 14:50:00,86.11,86.19,86.11,86.18,13400.0,67.6308,67.6936,67.6308,67.6857,13400.0
2011-06-10 14:55:00,86.2,86.45,86.19,86.45,12500.0,67.7015,67.8978,67.6936,67.8978,12500.0
2011-06-10 15:00:00,86.47,86.5,86.3,86.32,21500.0,67.9135,67.9371,67.78,67.7957,21500.0
2011-06-10 15:05:00,86.33,86.35,86.19,86.29,20500.0,67.8036,67.8193,67.6936,67.7721,20500.0
2011-06-10 15:10:00,86.27,86.38,86.23,86.37,11100.0,67.7564,67.8428,67.725,67.835,11100.0
2011-06-10 15:15:00,86.36,86.46,86.35,86.39,20000.0,67.8271,67.9057,67.8193,67.8507,20000.0
2011-06-10 15:20:00,86.37,86.39,86.33,86.37,25400.0,67.835,67.8507,67.8036,67.835,25400.0
2011-06-10 15:25:00,86.38,86.38,86.24,86.25,25200.0,67.8428,67.8428,67.7329,67.7407,25200.0
2011-06-10 15:30:00,86.25,86.33,86.22,86.25,26700.0,67.7407,67.8036,67.7172,67.7407,26700.0
2011-06-10 15:35:00,86.28,86.3,86.13,86.13,23300.0,67.7643,67.78,67.6465,67.6465,23300.0
2011-06-10 15:40:00,86.14,86.21,86.0,86.06,35400.0,67.6543,67.7093,67.5444,67.5915,35400.0
2011-06-10 15:45:00,86.06,86.06,85.84,85.95,66000.0,67.5915,67.5915,67.4187,67.5051,66000.0
2011-06-10 15:50:00,85.95,85.95,85.75,85.76,39500.0,67.5051,67.5051,67.348,67.3559,39500.0
2011-06-10 15:55:00,85.77,85.87,85.74,85.83,83500.0,67.3637,67.4423,67.3402,67.4109,83500.0
2011-06-13 09:30:00,86.0,86.44,85.85,86.44,22900.0,67.5444,67.8899,67.4266,67.8899,22900.0
2011-06-13 09:35:00,86.45,86.58,86.37,86.47,15800.0,67.8978,67.9999,67.835,67.9135,15800.0
2011-06-13 09:40:00,86.43,86.8,86.41,86.79,14100.0,67.8821,68.1727,67.8664,68.1648,14100.0
2011-06-13 09:45:00,86.79,86.8,86.59,86.59,10900.0,68.1648,68.1727,68.0078,68.0078,10900.0
2011-06-13 09:50:00,86.58,86.65,86.56,86.63,9800.0,67.9999,68.0549,67.9842,68.0392,9800.0
2011-06-13 09:55:00,86.62,86.7,86.61,86.62,10900.0,68.0313,68.0942,68.0235,68.0313,10900.0
2011-06-13 10:00:00,86.63,86.68,86.5,86.64,17500.0,68.0392,68.0784,67.9371,68.047,17500.0
2011-06-13 10:05:00,86.65,86.65,86.46,86.54,10700.0,68.0549,68.0549,67.9057,67.9685,10700.0
2011-06-13 10:10:00,86.58,86.58,86.45,86.45,8900.0,67.9999,67.9999,67.8978,67.8978,8900.0
2011-06-13 10:15:00,86.46,86.5,86.4,86.48,12300.0,67.9057,67.9371,67.8585,67.9214,12300.0
2011-06-13 10:20:00,86.47,86.65,86.47,86.6,8600.0,67.9135,68.0549,67.9135,68.0156,8600.0
2011-06-13 10:25:00,86.63,86.68,86.62,86.68,5800.0,68.0392,68.0784,68.0313,68.0784,5800.0
2011-06-13 10:30:00,86.68,86.7,86.66,86.7,17100.0,68.0784,68.0942,68.0627,68.0942,17100.0
2011-06-13 10:35:00,86.7,86.7,86.65,86.68,12700.0,68.0942,68.0942,68.0549,68.0784,12700.0
2011-06-13 10:40:00,86.68,86.68,86.55,86.55,9300.0,68.0784,68.0784,67.9763,67.9763,9300.0
2011-06-13 10:45:00,86.55,86.61,86.55,86.6,12100.0,67.9763,68.0235,67.9763,68.0156,12100.0
2011-06-13 10:50:00,86.59,86.62,86.52,86.54,12000.0,68.0078,68.0313,67.9528,67.9685,12000.0
2011-06-13 10:55:00,86.55,86.55,86.35,86.36,17600.0,67.9763,67.9763,67.8193,67.8271,17600.0
2011-06-13 11:00:00,86.32,86.34,86.24,86.24,6500.0,67.7957,67.8114,67.7329,67.7329,6500.0
2011-06-13 11:05:00,86.24,86.27,86.04,86.04,18300.0,67.7329,67.7564,67.5758,67.5758,18300.0
2011-06-13 11:10:00,86.03,86.12,86.03,86.06,19900.0,67.5679,67.6386,67.5679,67.5915,19900.0
2011-06-13 11:15:00,86.07,86.14,86.07,86.07,28200.0,67.5993,67.6543,67.5993,67.5993,28200.0
2011-06-13 11:20:00,86.07,86.3,86.07,86.3,5900.0,67.5993,67.78,67.5993,67.78,5900.0
2011-06-13 11:25:00,86.31,86.37,86.3,86.33,2500.0,67.7878,67.835,67.78,67.8036,2500.0
2011-06-13 11:30:00,86.33,86.33,86.31,86.31,5800.0,67.8036,67.8036,67.7878,67.7878,5800.0
2011-06-13 11:35:00,86.31,86.32,86.29,86.3,4500.0,67.7878,67.7957,67.7721,67.78,4500.0
2011-06-13 11:40:00,86.3,86.39,86.29,86.29,21000.0,67.78,67.8507,67.7721,67.7721,21000.0
2011-06-13 11:45:00,86.29,86.31,86.2,86.21,9400.0,67.7721,67.7878,67.7015,67.7093,9400.0
2011-06-13 11:50:00,86.18,86.18,86.09,86.12,14200.0,67.6857,67.6857,67.6151,67.6386,14200.0
2011-06-13 11:55:00,86.12,86.13,86.06,86.1,5600.0,67.6386,67.6465,67.5915,67.6229,5600.0
2011-06-13 12:00:00,86.09,86.24,86.07,86.21,29600.0,67.6151,67.7329,67.5993,67.7093,29600.0
2011-06-13 12:05:00,86.22,86.24,86.21,86.22,3100.0,67.7172,67.7329,67.7093,67.7172,3100.0
2011-06-13 12:10:00,86.22,86.3,86.22,86.3,9200.0,67.7172,67.78,67.7172,67.78,9200.0
2011-06-13 12:15:00,86.27,86.29,86.2,86.24,17800.0,67.7564,67.7721,67.7015,67.7329,17800.0
2011-06-13 12:20:00,86.24,86.29,86.15,86.15,10500.0,67.7329,67.7721,67.6622,67.6622,10500.0
2011-06-13 12:25:00,86.15,86.23,86.11,86.2,6500.0,67.6622,67.725,67.6308,67.7015,6500.0
2011-06-13 12:30:00,86.2,86.31,86.2,86.3,10400.0,67.7015,67.7878,67.7015,67.78,10400.0
2011-06-13 12:35:00,86.3,86.3,86.21,86.27,11100.0,67.78,67.78,67.7093,67.7564,11100.0
2011-06-13 12:40:00,86.28,86.29,86.24,86.27,7700.0,67.7643,67.7721,67.7329,67.7564,7700.0
2011-06-13 12:45:00,86.27,86.29,86.23,86.29,9000.0,67.7564,67.7721,67.725,67.7721,9000.0
2011-06-13 12:50:00,86.28,86.29,86.17,86.17,28300.0,67.7643,67.7721,67.6779,67.6779,28300.0
2011-06-13 12:55:00,86.15,86.21,86.1,86.16,30300.0,67.6622,67.7093,67.6229,67.67,30300.0
2011-06-13 13:00:00,86.16,86.17,85.75,85.75,30900.0,67.67,67.6779,67.348,67.348,30900.0
2011-06-13 13:05:00,85.73,85.8,85.72,85.79,12300.0,67.3323,67.3873,67.3245,67.3794,12300.0
2011-06-13 13:10:00,85.79,85.86,85.78,85.86,8800.0,67.3794,67.4344,67.3716,67.4344,8800.0
2011-06-13 13:15:00,85.88,86.06,85.87,86.06,14500.0,67.4501,67.5915,67.4423,67.5915,14500.0
2011-06-13 13:20:00,86.08,86.17,86.05,86.17,8900.0,67.6072,67.6779,67.5836,67.6779,8900.0
2011-06-13 13:25:00,86.19,86.29,86.19,86.27,9100.0,67.6936,67.7721,67.6936,67.7564,9100.0
2011-06-13 13:30:00,86.26,86.32,86.22,86.24,12700.0,67.7486,67.7957,67.7172,67.7329,12700.0
2011-06-13 13:35:00,86.24,86.34,86.24,86.34,8300.0,67.7329,67.8114,67.7329,67.8114,8300.0
2011-06-13 13:40:00,86.35,86.46,86.35,86.43,11100.0,67.8193,67.9057,67.8193,67.8821,11100.0
2011-06-13 13:45:00,86.41,86.42,86.36,86.38,9500.0,67.8664,67.8742,67.8271,67.8428,9500.0
2011-06-13 13:50:00,86.35,86.6,86.34,86.58,10200.0,67.8193,68.0156,67.8114,67.9999,10200.0
2011-06-13 13:55:00,86.58,86.76,86.58,86.76,13200.0,67.9999,68.1413,67.9999,68.1413,13200.0
2011-06-13 14:00:00,86.75,86.8,86.71,86.79,23800.0,68.1334,68.1727,68.102,68.1648,23800.0
2011-06-13 14:05:00,86.8,86.98,86.8,86.89,22200.0,68.1727,68.3141,68.1727,68.2434,22200.0
2011-06-13 14:10:00,86.88,86.96,86.84,86.91,53400.0,68.2355,68.2984,68.2041,68.2591,53400.0
2011-06-13 14:15:00,86.91,87.0,86.81,86.99,50900.0,68.2591,68.3298,68.1805,68.3219,50900.0
2011-06-13 14:20:00,86.95,87.0,86.9,87.0,27000.0,68.2905,68.3298,68.2512,68.3298,27000.0
2011-06-13 14:25:00,86.97,86.99,86.86,86.88,19800.0,68.3062,68.3219,68.2198,68.2355,19800.0
2011-06-13 14:30:00,86.86,86.99,86.81,86.9,60000.0,68.2198,68.3219,68.1805,68.2512,60000.0
2011-06-13 14:35:00,86.89,86.98,86.79,86.81,39900.0,68.2434,68.3141,68.1648,68.1805,39900.0
2011-06-13 14:40:00,86.81,87.04,86.81,87.02,74500.0,68.1805,68.3612,68.1805,68.3455,74500.0
2011-06-13 14:45:00,87.01,87.24,87.0,87.08,114400.0,68.3376,68.5183,68.3298,68.3926,114400.0
2011-06-13 14:50:00,87.08,87.08,86.83,86.83,18200.0,68.3926,68.3926,68.1963,68.1963,18200.0
2011-06-13 14:55:00,86.84,87.14,86.84,86.97,100000.0,68.2041,68.4397,68.2041,68.3062,100000.0
2011-06-13 15:00:00,86.96,87.11,86.81,87.0,75400.0,68.2984,68.4162,68.1805,68.3298,75400.0
2011-06-13 15:05:00,87.01,87.06,86.89,86.96,36800.0,68.3376,68.3769,68.2434,68.2984,36800.0
2011-06-13 15:10:00,86.95,87.05,86.87,87.02,27400.0,68.2905,68.369,68.2277,68.3455,27400.0
2011-06-13 15:15:00,86.99,86.99,86.81,86.83,56200.0,68.3219,68.3219,68.1805,68.1963,56200.0
2011-06-13 15:20:00,86.84,86.87,86.76,86.76,29900.0,68.2041,68.2277,68.1413,68.1413,29900.0
2011-06-13 15:25:00,86.76,86.85,86.76,86.8,32800.0,68.1413,68.212,68.1413,68.1727,32800.0
2011-06-13 15:30:00,86.8,86.85,86.68,86.81,31600.0,68.1727,68.212,68.0784,68.1805,31600.0
2011-06-13 15:35:00,86.8,86.85,86.67,86.68,41200.0,68.1727,68.212,68.0706,68.0784,41200.0
2011-06-13 15:40:00,86.69,86.73,86.45,86.52,55500.0,68.0863,68.1177,67.8978,67.9528,55500.0
2011-06-13 15:45:00,86.51,86.61,86.36,86.55,53100.0,67.9449,68.0235,67.8271,67.9763,53100.0
2011-06-13 15:50:00,86.55,86.66,86.52,86.64,50300.0,67.9763,68.0627,67.9528,68.047,50300.0
2011-06-13 15:55:00,86.66,86.67,86.51,86.54,59500.0,68.0627,68.0706,67.9449,67.9685,59500.0
2011-06-14 09:30:00,87.67,87.97,87.67,87.89,18100.0,68.856,69.0916,68.856,69.0288,18100.0
2011-06-14 09:35:00,87.93,87.96,87.62,87.72,17900.0,69.0602,69.0838,68.8167,68.8953,17900.0
2011-06-14 09:40:00,87.68,88.13,87.54,88.13,15100.0,68.8638,69.2173,68.7539,69.2173,15100.0
2011-06-14 09:45:00,88.1,88.14,88.05,88.08,31400.0,69.1937,69.2251,69.1544,69.178,31400.0
2011-06-14 09:50:00,88.09,88.27,88.0,88.27,22800.0,69.1859,69.3272,69.1152,69.3272,22800.0
2011-06-14 09:55:00,88.27,88.55,88.25,88.4,16400.0,69.3272,69.5471,69.3115,69.4293,16400.0
2011-06-14 10:00:00,88.39,88.46,88.34,88.41,16000.0,69.4215,69.4765,69.3822,69.4372,16000.0
2011-06-14 10:05:00,88.42,88.44,88.27,88.31,13600.0,69.445,69.4607,69.3272,69.3586,13600.0
2011-06-14 10:10:00,88.28,88.28,88.16,88.25,11900.0,69.3351,69.3351,69.2408,69.3115,11900.0
2011-06-14 10:15:00,88.26,88.53,88.15,88.49,45200.0,69.3194,69.5314,69.233,69.5,45200.0
2011-06-14 10:20:00,88.48,88.59,88.36,88.59,35800.0,69.4922,69.5786,69.3979,69.5786,35800.0
2011-06-14 10:25:00,88.5,88.88,88.49,88.72,29900.0,69.5079,69.8063,69.5,69.6807,29900.0
2011-06-14 10:30:00,88.75,88.85,88.69,88.7,18700.0,69.7042,69.7828,69.6571,69.6649,18700.0
2011-06-14 10:35:00,88.68,88.68,88.58,88.62,12700.0,69.6492,69.6492,69.5707,69.6021,12700.0
2011-06-14 10:40:00,88.62,88.99,88.62,88.78,57100.0,69.6021,69.8927,69.6021,69.7278,57100.0
2011-06-14 10:45:00,88.81,88.85,88.62,88.67,6500.0,69.7513,69.7828,69.6021,69.6414,6500.0
2011-06-14 10:50:00,88.66,88.66,88.49,88.56,13200.0,69.6335,69.6335,69.5,69.555,13200.0
2011-06-14 10:55:00,88.62,88.68,88.51,88.53,6000.0,69.6021,69.6492,69.5157,69.5314,6000.0
2011-06-14 11:00:00,88.54,88.57,88.29,88.36,14800.0,69.5393,69.5628,69.3429,69.3979,14800.0
2011-06-14 11:05:00,88.36,88.39,88.19,88.36,15600.0,69.3979,69.4215,69.2644,69.3979,15600.0
2011-06-14 11:10:00,88.36,88.64,88.36,88.56,28500.0,69.3979,69.6178,69.3979,69.555,28500.0
2011-06-14 11:15:00,88.53,88.71,88.52,88.63,16300.0,69.5314,69.6728,69.5236,69.61,16300.0
2011-06-14 11:20:00,88.65,88.73,88.6,88.65,19200.0,69.6257,69.6885,69.5864,69.6257,19200.0
2011-06-14 11:25:00,88.62,88.66,88.5,88.57,8900.0,69.6021,69.6335,69.5079,69.5628,8900.0
2011-06-14 11:30:00,88.56,88.67,88.56,88.64,12800.0,69.555,69.6414,69.555,69.6178,12800.0
2011-06-14 11:35:00,88.64,88.65,88.55,88.55,6100.0,69.6178,69.6257,69.5471,69.5471,6100.0
2011-06-14 11:40:00,88.55,88.62,88.43,88.57,12000.0,69.5471,69.6021,69.4529,69.5628,12000.0
2011-06-14 11:45:00,88.56,88.7,88.53,88.66,22200.0,69.555,69.6649,69.5314,69.6335,22200.0
2011-06-14 11:50:00,88.66,88.7,88.57,88.69,17300.0,69.6335,69.6649,69.5628,69.6571,17300.0
2011-06-14 11:55:00,88.67,88.76,88.67,88.68,5600.0,69.6414,69.7121,69.6414,69.6492,5600.0
2011-06-14 12:00:00,88.67,88.72,88.64,88.65,10400.0,69.6414,69.6807,69.6178,69.6257,10400.0
2011-06-14 12:05:00,88.64,88.76,88.59,88.68,12700.0,69.6178,69.7121,69.5786,69.6492,12700.0
2011-06-14 12:10:00,88.68,88.75,88.57,88.67,23700.0,69.6492,69.7042,69.5628,69.6414,23700.0
2011-06-14 12:15:00,88.66,88.69,88.53,88.57,5500.0,69.6335,69.6571,69.5314,69.5628,5500.0
2011-06-14 12:20:00,88.58,88.58,88.48,88.48,5800.0,69.5707,69.5707,69.4922,69.4922,5800.0
2011-06-14 12:25:00,88.48,88.72,88.45,88.72,18600.0,69.4922,69.6807,69.4686,69.6807,18600.0
2011-06-14 12:30:00,88.73,88.91,88.73,88.91,28400.0,69.6885,69.8299,69.6885,69.8299,28400.0
2011-06-14 12:35:00,88.91,88.98,88.87,88.96,23000.0,69.8299,69.8849,69.7985,69.8692,23000.0
2011-06-14 12:40:00,88.96,89.04,88.92,89.03,16000.0,69.8692,69.932,69.8377,69.9241,16000.0
2011-06-14 12:45:00,89.04,89.05,88.91,88.94,9200.0,69.932,69.9398,69.8299,69.8534,9200.0
2011-06-14 12:50:00,88.91,88.91,88.82,88.83,5900.0,69.8299,69.8299,69.7592,69.7671,5900.0
2011-06-14 12:55:00,88.83,88.89,88.76,88.8,4900.0,69.7671,69.8142,69.7121,69.7435,4900.0
2011-06-14 13:00:00,88.78,88.81,88.7,88.71,7300.0,69.7278,69.7513,69.6649,69.6728,7300.0
2011-06-14 13:05:00,88.74,88.75,88.65,88.69,7700.0,69.6964,69.7042,69.6257,69.6571,7700.0
2011-06-14 13:10:00,88.69,88.72,88.64,88.7,9300.0,69.6571,69.6807,69.6178,69.6649,9300.0
2011-06-14 13:15:00,88.69,88.73,88.68,88.7,7300.0,69.6571,69.6885,69.6492,69.6649,7300.0
2011-06-14 13:20:00,88.66,88.74,88.65,88.73,7100.0,69.6335,69.6964,69.6257,69.6885,7100.0
2011-06-14 13:25:00,88.72,88.76,88.7,88.75,7500.0,69.6807,69.7121,69.6649,69.7042,7500.0
2011-06-14 13:30:00,88.75,88.99,88.75,88.93,8500.0,69.7042,69.8927,69.7042,69.8456,8500.0
2011-06-14 13:35:00,88.96,89.04,88.89,89.0,16200.0,69.8692,69.932,69.8142,69.9006,16200.0
2011-06-14 13:40:00,88.98,88.98,88.9,88.97,8200.0,69.8849,69.8849,69.822,69.877,8200.0
2011-06-14 13:45:00,88.97,89.05,88.84,88.88,11000.0,69.877,69.9398,69.7749,69.8063,11000.0
2011-06-14 13:50:00,88.89,89.05,88.86,89.05,25500.0,69.8142,69.9398,69.7906,69.9398,25500.0
2011-06-14 13:55:00,89.02,89.08,88.97,88.98,13100.0,69.9163,69.9634,69.877,69.8849,13100.0
2011-06-14 14:00:00,88.97,89.04,88.92,89.01,13000.0,69.877,69.932,69.8377,69.9084,13000.0
2011-06-14 14:05:00,89.02,89.02,88.95,88.95,3800.0,69.9163,69.9163,69.8613,69.8613,3800.0
2011-06-14 14:10:00,88.96,89.02,88.9,88.9,5700.0,69.8692,69.9163,69.822,69.822,5700.0
2011-06-14 14:15:00,88.92,88.95,88.84,88.84,4900.0,69.8377,69.8613,69.7749,69.7749,4900.0
2011-06-14 14:20:00,88.84,88.95,88.79,88.95,7300.0,69.7749,69.8613,69.7356,69.8613,7300.0
2011-06-14 14:25:00,88.95,88.98,88.89,88.94,7300.0,69.8613,69.8849,69.8142,69.8534,7300.0
2011-06-14 14:30:00,88.93,88.93,88.83,88.89,7000.0,69.8456,69.8456,69.7671,69.8142,7000.0
2011-06-14 14:35:00,88.93,88.93,88.77,88.78,8800.0,69.8456,69.8456,69.7199,69.7278,8800.0
2011-06-14 14:40:00,88.76,88.86,88.76,88.83,6500.0,69.7121,69.7906,69.7121,69.7671,6500.0
2011-06-14 14:45:00,88.82,89.04,88.8,89.04,11200.0,69.7592,69.932,69.7435,69.932,11200.0
2011-06-14 14:50:00,89.03,89.05,88.93,88.97,8500.0,69.9241,69.9398,69.8456,69.877,8500.0
2011-06-14 14:55:00,88.92,89.02,88.91,89.0,6100.0,69.8377,69.9163,69.8299,69.9006,6100.0
2011-06-14 15:00:00,89.01,89.1,89.0,89.08,13800.0,69.9084,69.9791,69.9006,69.9634,13800.0
2011-06-14 15:05:00,89.07,89.09,88.95,88.97,12000.0,69.9555,69.9713,69.8613,69.877,12000.0
2011-06-14 15:10:00,88.98,88.99,88.92,88.98,9000.0,69.8849,69.8927,69.8377,69.8849,9000.0
2011-06-14 15:15:00,88.98,89.04,88.96,88.99,10600.0,69.8849,69.932,69.8692,69.8927,10600.0
2011-06-14 15:20:00,88.98,88.98,88.85,88.85,13700.0,69.8849,69.8849,69.7828,69.7828,13700.0
2011-06-14 15:25:00,88.86,88.92,88.78,88.92,11600.0,69.7906,69.8377,69.7278,69.8377,11600.0
2011-06-14 15:30:00,88.92,88.93,88.8,88.82,20000.0,69.8377,69.8456,69.7435,69.7592,20000.0
2011-06-14 15:35:00,88.81,88.81,88.64,88.7,22000.0,69.7513,69.7513,69.6178,69.6649,22000.0
2011-06-14 15:40:00,88.69,88.81,88.69,88.79,20100.0,69.6571,69.7513,69.6571,69.7356,20100.0
2011-06-14 15:45:00,88.79,88.8,88.66,88.73,54400.0,69.7356,69.7435,69.6335,69.6885,54400.0
2011-06-14 15:50:00,88.72,88.79,88.69,88.71,41100.0,69.6807,69.7356,69.6571,69.6728,41100.0
2011-06-14 15:55:00,88.73,88.81,88.7,88.77,54200.0,69.6885,69.7513,69.6649,69.7199,54200.0
2011-06-15 09:30:00,87.68,87.71,87.07,87.17,31900.0,68.8638,68.8874,68.3847,68.4633,31900.0
2011-06-15 09:35:00,87.23,87.35,87.19,87.21,15000.0,68.5104,68.6047,68.479,68.4947,15000.0
2011-06-15 09:40:00,87.21,87.37,87.16,87.36,15300.0,68.4947,68.6204,68.4554,68.6125,15300.0
2011-06-15 09:45:00,87.41,87.55,87.22,87.32,31800.0,68.6518,68.7617,68.5026,68.5811,31800.0
2011-06-15 09:50:00,87.34,87.55,87.32,87.44,23600.0,68.5968,68.7617,68.5811,68.6753,23600.0
2011-06-15 09:55:00,87.43,87.7,87.42,87.6,13800.0,68.6675,68.8796,68.6596,68.801,13800.0
2011-06-15 10:00:00,87.61,87.69,87.45,87.65,26900.0,68.8089,68.8717,68.6832,68.8403,26900.0
2011-06-15 10:05:00,87.67,87.82,87.61,87.82,65200.0,68.856,68.9738,68.8089,68.9738,65200.0
2011-06-15 10:10:00,87.88,87.91,87.61,87.71,15700.0,69.0209,69.0445,68.8089,68.8874,15700.0
2011-06-15 10:15:00,87.72,87.82,87.64,87.65,16600.0,68.8953,68.9738,68.8324,68.8403,16600.0
2011-06-15 10:20:00,87.63,87.66,87.46,87.54,11900.0,68.8246,68.8481,68.6911,68.7539,11900.0
2011-06-15 10:25:00,87.56,87.57,87.4,87.43,18300.0,68.7696,68.7774,68.6439,68.6675,18300.0
2011-06-15 10:30:00,87.47,87.51,87.35,87.41,16300.0,68.6989,68.7303,68.6047,68.6518,16300.0
2011-06-15 10:35:00,87.39,87.4,87.27,87.32,7800.0,68.6361,68.6439,68.5418,68.5811,7800.0
2011-06-15 10:40:00,87.31,87.53,87.31,87.48,11100.0,68.5732,68.746,68.5732,68.7068,11100.0
2011-06-15 10:45:00,87.55,87.68,87.54,87.68,21200.0,68.7617,68.8638,68.7539,68.8638,21200.0
2011-06-15 10:50:00,87.73,87.76,87.58,87.6,15100.0,68.9031,68.9267,68.7853,68.801,15100.0
2011-06-15 10:55:00,87.59,87.63,87.5,87.51,12300.0,68.7932,68.8246,68.7225,68.7303,12300.0
2011-06-15 11:00:00,87.53,87.62,87.5,87.5,20000.0,68.746,68.8167,68.7225,68.7225,20000.0
2011-06-15 11:05:00,87.48,87.54,87.44,87.46,3600.0,68.7068,68.7539,68.6753,68.6911,3600.0
2011-06-15 11:10:00,87.44,87.46,87.36,87.4,7800.0,68.6753,68.6911,68.6125,68.6439,7800.0
2011-06-15 11:15:00,87.37,87.5,87.32,87.5,5600.0,68.6204,68.7225,68.5811,68.7225,5600.0
2011-06-15 11:20:00,87.51,87.51,87.36,87.47,7800.0,68.7303,68.7303,68.6125,68.6989,7800.0
2011-06-15 11:25:00,87.42,87.42,87.24,87.26,8700.0,68.6596,68.6596,68.5183,68.534,8700.0
2011-06-15 11:30:00,87.31,87.31,87.15,87.17,6900.0,68.5732,68.5732,68.4476,68.4633,6900.0
2011-06-15 11:35:00,87.17,87.17,86.82,86.85,12500.0,68.4633,68.4633,68.1884,68.212,12500.0
2011-06-15 11:40:00,86.82,86.96,86.79,86.92,7800.0,68.1884,68.2984,68.1648,68.2669,7800.0
2011-06-15 11:45:00,86.89,86.91,86.74,86.74,22200.0,68.2434,68.2591,68.1256,68.1256,22200.0
2011-06-15 11:50:00,86.73,86.73,86.5,86.68,28700.0,68.1177,68.1177,67.9371,68.0784,28700.0
2011-06-15 11:55:00,86.76,86.79,86.61,86.73,12200.0,68.1413,68.1648,68.0235,68.1177,12200.0
2011-06-15 12:00:00,86.72,86.78,86.62,86.67,11500.0,68.1099,68.157,68.0313,68.0706,11500.0
2011-06-15 12:05:00,86.64,86.79,86.64,86.73,10700.0,68.047,68.1648,68.047,68.1177,10700.0
2011-06-15 12:10:00,86.75,86.77,86.7,86.74,7200.0,68.1334,68.1491,68.0942,68.1256,7200.0
2011-06-15 12:15:00,86.75,86.75,86.34,86.39,16300.0,68.1334,68.1334,67.8114,67.8507,16300.0
2011-06-15 12:20:00,86.36,86.39,86.16,86.19,14300.0,67.8271,67.8507,67.67,67.6936,14300.0
2011-06-15 12:25:00,86.15,86.36,85.98,86.33,19900.0,67.6622,67.8271,67.5287,67.8036,19900.0
2011-06-15 12:30:00,86.33,86.49,86.33,86.47,5700.0,67.8036,67.9292,67.8036,67.9135,5700.0
2011-06-15 12:35:00,86.46,86.61,86.46,86.57,7800.0,67.9057,68.0235,67.9057,67.992,7800.0
2011-06-15 12:40:00,86.54,86.7,86.53,86.57,12400.0,67.9685,68.0942,67.9606,67.992,12400.0
2011-06-15 12:45:00,86.61,86.69,86.56,86.57,7000.0,68.0235,68.0863,67.9842,67.992,7000.0
2011-06-15 12:50:00,86.59,86.7,86.59,86.6,14200.0,68.0078,68.0942,68.0078,68.0156,14200.0
2011-06-15 12:55:00,86.6,86.62,86.39,86.45,11200.0,68.0156,68.0313,67.8507,67.8978,11200.0
2011-06-15 13:00:00,86.46,86.6,86.45,86.52,16100.0,67.9057,68.0156,67.8978,67.9528,16100.0
2011-06-15 13:05:00,86.52,86.61,86.43,86.51,7100.0,67.9528,68.0235,67.8821,67.9449,7100.0
2011-06-15 13:10:00,86.52,86.62,86.46,86.61,11000.0,67.9528,68.0313,67.9057,68.0235,11000.0
2011-06-15 13:15:00,86.58,86.66,86.5,86.52,56500.0,67.9999,68.0627,67.9371,67.9528,56500.0
2011-06-15 13:20:00,86.49,86.71,86.47,86.71,74000.0,67.9292,68.102,67.9135,68.102,74000.0
2011-06-15 13:25:00,86.72,86.79,86.63,86.78,7400.0,68.1099,68.1648,68.0392,68.157,7400.0
2011-06-15 13:30:00,86.77,86.78,86.6,86.6,6900.0,68.1491,68.157,68.0156,68.0156,6900.0
2011-06-15 13:35:00,86.62,86.65,86.5,86.64,7000.0,68.0313,68.0549,67.9371,68.047,7000.0
2011-06-15 13:40:00,86.65,86.87,86.65,86.77,8800.0,68.0549,68.2277,68.0549,68.1491,8800.0
2011-06-15 13:45:00,86.77,86.81,86.61,86.74,24600.0,68.1491,68.1805,68.0235,68.1256,24600.0
2011-06-15 13:50:00,86.73,86.73,86.56,86.56,8500.0,68.1177,68.1177,67.9842,67.9842,8500.0
2011-06-15 13:55:00,86.55,86.78,86.55,86.78,10900.0,67.9763,68.157,67.9763,68.157,10900.0
2011-06-15 14:00:00,86.74,86.86,86.73,86.81,10000.0,68.1256,68.2198,68.1177,68.1805,10000.0
2011-06-15 14:05:00,86.84,86.96,86.8,86.91,12900.0,68.2041,68.2984,68.1727,68.2591,12900.0
2011-06-15 14:10:00,86.86,86.96,86.85,86.95,28700.0,68.2198,68.2984,68.212,68.2905,28700.0
2011-06-15 14:15:00,86.95,86.98,86.87,86.89,11200.0,68.2905,68.3141,68.2277,68.2434,11200.0
2011-06-15 14:20:00,86.89,86.94,86.69,86.72,23000.0,68.2434,68.2826,68.0863,68.1099,23000.0
2011-06-15 14:25:00,86.7,86.73,86.58,86.64,15800.0,68.0942,68.1177,67.9999,68.047,15800.0
2011-06-15 14:30:00,86.61,86.75,86.6,86.69,24200.0,68.0235,68.1334,68.0156,68.0863,24200.0
2011-06-15 14:35:00,86.73,86.82,86.7,86.77,9400.0,68.1177,68.1884,68.0942,68.1491,9400.0
2011-06-15 14:40:00,86.79,86.79,86.56,86.58,16400.0,68.1648,68.1648,67.9842,67.9999,16400.0
2011-06-15 14:45:00,86.59,86.81,86.36,86.66,32300.0,68.0078,68.1805,67.8271,68.0627,32300.0
2011-06-15 14:50:00,86.64,86.72,86.48,86.49,35200.0,68.047,68.1099,67.9214,67.9292,35200.0
2011-06-15 14:55:00,86.47,86.6,86.43,86.46,23100.0,67.9135,68.0156,67.8821,67.9057,23100.0
2011-06-15 15:00:00,86.46,86.6,86.41,86.48,40400.0,67.9057,68.0156,67.8664,67.9214,40400.0
2011-06-15 15:05:00,86.5,86.54,86.4,86.46,26400.0,67.9371,67.9685,67.8585,67.9057,26400.0
2011-06-15 15:10:00,86.47,86.59,86.41,86.56,22500.0,67.9135,68.0078,67.8664,67.9842,22500.0
2011-06-15 15:15:00,86.56,86.56,86.41,86.51,29500.0,67.9842,67.9842,67.8664,67.9449,29500.0
2011-06-15 15:20:00,86.48,86.61,86.42,86.56,38200.0,67.9214,68.0235,67.8742,67.9842,38200.0
2011-06-15 15:25:00,86.58,86.58,86.45,86.5,53500.0,67.9999,67.9999,67.8978,67.9371,53500.0
2011-06-15 15:30:00,86.53,86.56,86.44,86.49,46400.0,67.9606,67.9842,67.8899,67.9292,46400.0
2011-06-15 15:35:00,86.48,86.52,86.41,86.49,39000.0,67.9214,67.9528,67.8664,67.9292,39000.0
2011-06-15 15:40:00,86.48,86.52,86.43,86.52,39500.0,67.9214,67.9528,67.8821,67.9528,39500.0
2011-06-15 15:45:00,86.53,86.66,86.49,86.51,56500.0,67.9606,68.0627,67.9292,67.9449,56500.0
2011-06-15 15:50:00,86.5,86.54,86.45,86.5,68100.0,67.9371,67.9685,67.8978,67.9371,68100.0
2011-06-15 15:55:00,86.51,86.52,86.41,86.43,102600.0,67.9449,67.9528,67.8664,67.8821,102600.0
2011-06-16 09:30:00,87.21,87.21,86.51,86.71,74400.0,68.4947,68.4947,67.9449,68.102,74400.0
2011-06-16 09:35:00,86.73,86.87,86.54,86.84,55600.0,68.1177,68.2277,67.9685,68.2041,55600.0
2011-06-16 09:40:00,86.82,86.85,86.46,86.46,23500.0,68.1884,68.212,67.9057,67.9057,23500.0
2011-06-16 09:45:00,86.46,86.73,86.38,86.61,15000.0,67.9057,68.1177,67.8428,68.0235,15000.0
2011-06-16 09:50:00,86.58,86.71,86.55,86.63,5700.0,67.9999,68.102,67.9763,68.0392,5700.0
2011-06-16 09:55:00,86.53,86.55,86.09,86.17,21300.0,67.9606,67.9763,67.6151,67.6779,21300.0
2011-06-16 10:00:00,86.14,86.48,85.7,86.45,51700.0,67.6543,67.9214,67.3088,67.8978,51700.0
2011-06-16 10:05:00,86.51,86.66,86.45,86.54,31900.0,67.9449,68.0627,67.8978,67.9685,31900.0
2011-06-16 10:10:00,86.57,86.65,86.48,86.57,42100.0,67.992,68.0549,67.9214,67.992,42100.0
2011-06-16 10:15:00,86.56,86.71,86.52,86.57,26200.0,67.9842,68.102,67.9528,67.992,26200.0
2011-06-16 10:20:00,86.58,86.71,86.5,86.65,20200.0,67.9999,68.102,67.9371,68.0549,20200.0
2011-06-16 10:25:00,86.64,86.64,86.41,86.45,20100.0,68.047,68.047,67.8664,67.8978,20100.0
2011-06-16 10:30:00,86.42,86.5,86.23,86.28,26700.0,67.8742,67.9371,67.725,67.7643,26700.0
2011-06-16 10:35:00,86.27,86.38,86.25,86.33,41900.0,67.7564,67.8428,67.7407,67.8036,41900.0
2011-06-16 10:40:00,86.39,86.5,86.38,86.45,22200.0,67.8507,67.9371,67.8428,67.8978,22200.0
2011-06-16 10:45:00,86.45,86.53,86.38,86.51,21400.0,67.8978,67.9606,67.8428,67.9449,21400.0
2011-06-16 10:50:00,86.51,86.75,86.46,86.56,31400.0,67.9449,68.1334,67.9057,67.9842,31400.0
2011-06-16 10:55:00,86.53,86.59,86.44,86.46,9400.0,67.9606,68.0078,67.8899,67.9057,9400.0
2011-06-16 11:00:00,86.48,86.48,86.17,86.17,14300.0,67.9214,67.9214,67.6779,67.6779,14300.0
2011-06-16 11:05:00,86.16,86.21,86.05,86.15,17400.0,67.67,67.7093,67.5836,67.6622,17400.0
2011-06-16 11:10:00,86.13,86.15,85.95,86.05,41600.0,67.6465,67.6622,67.5051,67.5836,41600.0
2011-06-16 11:15:00,86.04,86.37,86.03,86.37,23400.0,67.5758,67.835,67.5679,67.835,23400.0
2011-06-16 11:20:00,86.37,86.5,86.2,86.21,45000.0,67.835,67.9371,67.7015,67.7093,45000.0
2011-06-16 11:25:00,86.2,86.47,86.19,86.47,30300.0,67.7015,67.9135,67.6936,67.9135,30300.0
2011-06-16 11:30:00,86.48,86.66,86.44,86.54,24300.0,67.9214,68.0627,67.8899,67.9685,24300.0
2011-06-16 11:35:00,86.57,86.6,86.35,86.35,21700.0,67.992,68.0156,67.8193,67.8193,21700.0
2011-06-16 11:40:00,86.37,86.37,86.15,86.17,14300.0,67.835,67.835,67.6622,67.6779,14300.0
2011-06-16 11:45:00,86.17,86.3,86.11,86.2,15700.0,67.6779,67.78,67.6308,67.7015,15700.0
2011-06-16 11:50:00,86.19,86.24,86.1,86.21,11900.0,67.6936,67.7329,67.6229,67.7093,11900.0
2011-06-16 11:55:00,86.21,86.23,86.08,86.18,11000.0,67.7093,67.725,67.6072,67.6857,11000.0
2011-06-16 12:00:00,86.17,86.3,86.15,86.3,16600.0,67.6779,67.78,67.6622,67.78,16600.0
2011-06-16 12:05:00,86.27,86.34,86.25,86.25,9500.0,67.7564,67.8114,67.7407,67.7407,9500.0
2011-06-16 12:10:00,86.25,86.29,86.22,86.24,10100.0,67.7407,67.7721,67.7172,67.7329,10100.0
2011-06-16 12:15:00,86.26,86.3,86.2,86.25,12500.0,67.7486,67.78,67.7015,67.7407,12500.0
2011-06-16 12:20:00,86.23,86.36,86.23,86.28,15700.0,67.725,67.8271,67.725,67.7643,15700.0
2011-06-16 12:25:00,86.28,86.28,86.21,86.24,15200.0,67.7643,67.7643,67.7093,67.7329,15200.0
2011-06-16 12:30:00,86.25,86.28,86.15,86.17,23000.0,67.7407,67.7643,67.6622,67.6779,23000.0
2011-06-16 12:35:00,86.19,86.23,86.14,86.21,8500.0,67.6936,67.725,67.6543,67.7093,8500.0
2011-06-16 12:40:00,86.22,86.23,86.15,86.23,9900.0,67.7172,67.725,67.6622,67.725,9900.0
2011-06-16 12:45:00,86.22,86.23,86.16,86.18,9600.0,67.7172,67.725,67.67,67.6857,9600.0
2011-06-16 12:50:00,86.19,86.26,86.17,86.25,12100.0,67.6936,67.7486,67.6779,67.7407,12100.0
2011-06-16 12:55:00,86.26,86.26,86.13,86.17,8700.0,67.7486,67.7486,67.6465,67.6779,8700.0
2011-06-16 13:00:00,86.15,86.15,86.05,86.13,5300.0,67.6622,67.6622,67.5836,67.6465,5300.0
2011-06-16 13:05:00,86.12,86.19,86.08,86.12,6900.0,67.6386,67.6936,67.6072,67.6386,6900.0
2011-06-16 13:10:00,86.14,86.29,86.14,86.27,7100.0,67.6543,67.7721,67.6543,67.7564,7100.0
2011-06-16 13:15:00,86.27,86.4,86.24,86.32,7200.0,67.7564,67.8585,67.7329,67.7957,7200.0
2011-06-16 13:20:00,86.34,86.37,86.21,86.37,6300.0,67.8114,67.835,67.7093,67.835,6300.0
2011-06-16 13:25:00,86.35,86.37,86.24,86.26,8600.0,67.8193,67.835,67.7329,67.7486,8600.0
2011-06-16 13:30:00,86.25,86.3,86.14,86.2,4800.0,67.7407,67.78,67.6543,67.7015,4800.0
2011-06-16 13:35:00,86.23,86.26,86.14,86.14,5000.0,67.725,67.7486,67.6543,67.6543,5000.0
2011-06-16 13:40:00,86.11,86.11,85.93,85.93,8800.0,67.6308,67.6308,67.4894,67.4894,8800.0
2011-06-16 13:45:00,85.94,85.95,85.88,85.91,8700.0,67.4972,67.5051,67.4501,67.4737,8700.0
2011-06-16 13:50:00,85.91,85.96,85.8,85.8,8000.0,67.4737,67.513,67.3873,67.3873,8000.0
2011-06-16 13:55:00,85.8,85.83,85.64,85.64,11700.0,67.3873,67.4109,67.2616,67.2616,11700.0
2011-06-16 14:00:00,85.65,85.76,85.63,85.76,15500.0,67.2695,67.3559,67.2538,67.3559,15500.0
2011-06-16 14:05:00,85.72,85.75,85.51,85.63,18100.0,67.3245,67.348,67.1595,67.2538,18100.0
2011-06-16 14:10:00,85.62,85.65,85.5,85.56,21800.0,67.2459,67.2695,67.1517,67.1988,21800.0
2011-06-16 14:15:00,85.55,85.56,85.44,85.51,7000.0,67.1909,67.1988,67.1045,67.1595,7000.0
2011-06-16 14:20:00,85.49,85.57,85.47,85.48,6900.0,67.1438,67.2066,67.1281,67.136,6900.0
2011-06-16 14:25:00,85.48,85.59,85.46,85.51,14700.0,67.136,67.2224,67.1203,67.1595,14700.0
2011-06-16 14:30:00,85.51,85.53,85.35,85.39,16900.0,67.1595,67.1752,67.0339,67.0653,16900.0
2011-06-16 14:35:00,85.4,85.41,85.22,85.26,8200.0,67.0731,67.081,66.9318,66.9632,8200.0
2011-06-16 14:40:00,85.25,85.4,85.23,85.23,15200.0,66.9553,67.0731,66.9396,66.9396,15200.0
2011-06-16 14:45:00,85.22,85.26,85.09,85.09,14000.0,66.9318,66.9632,66.8297,66.8297,14000.0
2011-06-16 14:50:00,85.1,85.15,85.0,85.1,46200.0,66.8375,66.8768,66.759,66.8375,46200.0
2011-06-16 14:55:00,85.08,85.42,85.08,85.4,11700.0,66.8218,67.0888,66.8218,67.0731,11700.0
2011-06-16 15:00:00,85.41,85.49,85.36,85.44,10900.0,67.081,67.1438,67.0417,67.1045,10900.0
2011-06-16 15:05:00,85.47,85.55,85.46,85.52,24200.0,67.1281,67.1909,67.1203,67.1674,24200.0
2011-06-16 15:10:00,85.52,85.54,85.48,85.51,26700.0,67.1674,67.1831,67.136,67.1595,26700.0
2011-06-16 15:15:00,85.51,85.69,85.5,85.69,20700.0,67.1595,67.3009,67.1517,67.3009,20700.0
2011-06-16 15:20:00,85.68,85.85,85.68,85.82,23000.0,67.293,67.4266,67.293,67.403,23000.0
2011-06-16 15:25:00,85.82,85.85,85.76,85.76,28000.0,67.403,67.4266,67.3559,67.3559,28000.0
2011-06-16 15:30:00,85.75,85.88,85.71,85.8,46100.0,67.348,67.4501,67.3166,67.3873,46100.0
2011-06-16 15:35:00,85.82,85.84,85.76,85.78,49800.0,67.403,67.4187,67.3559,67.3716,49800.0
2011-06-16 15:40:00,85.8,85.93,85.75,85.93,29800.0,67.3873,67.4894,67.348,67.4894,29800.0
2011-06-16 15:45:00,85.94,86.09,85.94,86.04,57900.0,67.4972,67.6151,67.4972,67.5758,57900.0
2011-06-16 15:50:00,86.03,86.2,86.02,86.18,37900.0,67.5679,67.7015,67.5601,67.6857,37900.0
2011-06-16 15:55:00,86.18,86.18,86.09,86.14,76300.0,67.6857,67.6857,67.6151,67.6543,76300.0
2011-06-17 09:30:00,86.84,87.18,86.72,86.73,159200.0,68.2041,68.4711,68.1099,68.1177,159200.0
2011-06-17 09:35:00,86.7,86.75,86.45,86.45,15600.0,68.0942,68.1334,67.8978,67.8978,15600.0
2011-06-17 09:40:00,86.4,86.55,86.35,86.42,11300.0,67.8585,67.9763,67.8193,67.8742,11300.0
2011-06-17 09:45:00,86.42,86.55,86.42,86.48,16000.0,67.8742,67.9763,67.8742,67.9214,16000.0
2011-06-17 09:50:00,86.5,86.61,86.33,86.33,20800.0,67.9371,68.0235,67.8036,67.8036,20800.0
2011-06-17 09:55:00,86.36,86.55,86.28,86.36,17300.0,67.8271,67.9763,67.7643,67.8271,17300.0
2011-06-17 10:00:00,86.36,86.62,86.36,86.56,52100.0,67.8271,68.0313,67.8271,67.9842,52100.0
2011-06-17 10:05:00,86.56,86.59,86.43,86.47,16200.0,67.9842,68.0078,67.8821,67.9135,16200.0
2011-06-17 10:10:00,86.54,86.6,86.39,86.55,26700.0,67.9685,68.0156,67.8507,67.9763,26700.0
2011-06-17 10:15:00,86.54,86.58,86.28,86.35,22700.0,67.9685,67.9999,67.7643,67.8193,22700.0
2011-06-17 10:20:00,86.35,86.35,86.08,86.08,18300.0,67.8193,67.8193,67.6072,67.6072,18300.0
2011-06-17 10:25:00,86.12,86.14,85.92,86.02,15200.0,67.6386,67.6543,67.4815,67.5601,15200.0
2011-06-17 10:30:00,86.01,86.22,85.97,86.12,9900.0,67.5522,67.7172,67.5208,67.6386,9900.0
2011-06-17 10:35:00,86.09,86.22,86.09,86.22,10100.0,67.6151,67.7172,67.6151,67.7172,10100.0
2011-06-17 10:40:00,86.2,86.22,86.12,86.18,8500.0,67.7015,67.7172,67.6386,67.6857,8500.0
2011-06-17 10:45:00,86.15,86.16,85.95,86.0,43700.0,67.6622,67.67,67.5051,67.5444,43700.0
2011-06-17 10:50:00,86.0,86.01,85.93,85.98,26500.0,67.5444,67.5522,67.4894,67.5287,26500.0
2011-06-17 10:55:00,85.98,86.08,85.96,86.08,13700.0,67.5287,67.6072,67.513,67.6072,13700.0
2011-06-17 11:00:00,86.07,86.08,85.86,85.86,9300.0,67.5993,67.6072,67.4344,67.4344,9300.0
2011-06-17 11:05:00,85.87,85.96,85.84,85.92,3800.0,67.4423,67.513,67.4187,67.4815,3800.0
2011-06-17 11:10:00,85.91,86.19,85.91,86.16,6000.0,67.4737,67.6936,67.4737,67.67,6000.0
2011-06-17 11:15:00,86.19,86.21,86.13,86.13,11000.0,67.6936,67.7093,67.6465,67.6465,11000.0
2011-06-17 11:20:00,86.14,86.18,86.1,86.14,4300.0,67.6543,67.6857,67.6229,67.6543,4300.0
2011-06-17 11:25:00,86.11,86.2,86.07,86.16,6500.0,67.6308,67.7015,67.5993,67.67,6500.0
2011-06-17 11:30:00,86.2,86.21,86.03,86.03,9200.0,67.7015,67.7093,67.5679,67.5679,9200.0
2011-06-17 11:35:00,86.05,86.1,85.92,85.92,16600.0,67.5836,67.6229,67.4815,67.4815,16600.0
2011-06-17 11:40:00,85.93,85.99,85.93,85.94,11400.0,67.4894,67.5365,67.4894,67.4972,11400.0
2011-06-17 11:45:00,85.97,86.01,85.92,86.0,11200.0,67.5208,67.5522,67.4815,67.5444,11200.0
2011-06-17 11:50:00,86.01,86.01,85.93,85.98,14900.0,67.5522,67.5522,67.4894,67.5287,14900.0
2011-06-17 11:55:00,86.0,86.04,85.94,86.03,10600.0,67.5444,67.5758,67.4972,67.5679,10600.0
2011-06-17 12:00:00,86.04,86.17,86.04,86.11,7100.0,67.5758,67.6779,67.5758,67.6308,7100.0
2011-06-17 12:05:00,86.12,86.23,86.12,86.22,4700.0,67.6386,67.725,67.6386,67.7172,4700.0
2011-06-17 12:10:00,86.23,86.23,86.18,86.21,6100.0,67.725,67.725,67.6857,67.7093,6100.0
2011-06-17 12:15:00,86.21,86.22,86.08,86.08,12700.0,67.7093,67.7172,67.6072,67.6072,12700.0
2011-06-17 12:20:00,86.07,86.13,85.92,85.96,18400.0,67.5993,67.6465,67.4815,67.513,18400.0
2011-06-17 12:25:00,85.95,86.05,85.95,86.02,16700.0,67.5051,67.5836,67.5051,67.5601,16700.0
2011-06-17 12:30:00,86.02,86.06,85.96,85.97,41200.0,67.5601,67.5915,67.513,67.5208,41200.0
2011-06-17 12:35:00,85.96,85.96,85.78,85.79,38100.0,67.513,67.513,67.3716,67.3794,38100.0
2011-06-17 12:40:00,85.8,85.85,85.7,85.83,37100.0,67.3873,67.4266,67.3088,67.4109,37100.0
2011-06-17 12:45:00,85.82,85.88,85.74,85.77,23900.0,67.403,67.4501,67.3402,67.3637,23900.0
2011-06-17 12:50:00,85.75,85.77,85.5,85.51,19700.0,67.348,67.3637,67.1517,67.1595,19700.0
2011-06-17 12:55:00,85.53,85.57,85.46,85.5,39900.0,67.1752,67.2066,67.1203,67.1517,39900.0
2011-06-17 13:00:00,85.5,85.51,85.36,85.38,46700.0,67.1517,67.1595,67.0417,67.0574,46700.0
2011-06-17 13:05:00,85.39,85.44,85.35,85.42,37100.0,67.0653,67.1045,67.0339,67.0888,37100.0
2011-06-17 13:10:00,85.41,85.44,85.37,85.41,19400.0,67.081,67.1045,67.0496,67.081,19400.0
2011-06-17 13:15:00,85.39,85.42,85.31,85.33,8700.0,67.0653,67.0888,67.0024,67.0182,8700.0
2011-06-17 13:20:00,85.34,85.42,85.33,85.37,10900.0,67.026,67.0888,67.0182,67.0496,10900.0
2011-06-17 13:25:00,85.36,85.45,85.35,85.39,22400.0,67.0417,67.1124,67.0339,67.0653,22400.0
2011-06-17 13:30:00,85.39,85.53,85.39,85.48,18400.0,67.0653,67.1752,67.0653,67.136,18400.0
2011-06-17 13:35:00,85.48,85.53,85.45,85.51,15000.0,67.136,67.1752,67.1124,67.1595,15000.0
2011-06-17 13:40:00,85.5,85.51,85.4,85.41,20900.0,67.1517,67.1595,67.0731,67.081,20900.0
2011-06-17 13:45:00,85.43,85.53,85.37,85.52,18300.0,67.0967,67.1752,67.0496,67.1674,18300.0
2011-06-17 13:50:00,85.54,85.56,85.43,85.51,15900.0,67.1831,67.1988,67.0967,67.1595,15900.0
2011-06-17 13:55:00,85.52,85.71,85.52,85.66,13000.0,67.1674,67.3166,67.1674,67.2773,13000.0
2011-06-17 14:00:00,85.63,85.75,85.61,85.65,13600.0,67.2538,67.348,67.2381,67.2695,13600.0
2011-06-17 14:05:00,85.68,85.75,85.65,85.7,11800.0,67.293,67.348,67.2695,67.3088,11800.0
2011-06-17 14:10:00,85.71,85.75,85.66,85.73,11700.0,67.3166,67.348,67.2773,67.3323,11700.0
2011-06-17 14:15:00,85.75,85.77,85.72,85.73,20200.0,67.348,67.3637,67.3245,67.3323,20200.0
2011-06-17 14:20:00,85.73,85.78,85.64,85.72,18100.0,67.3323,67.3716,67.2616,67.3245,18100.0
2011-06-17 14:25:00,85.72,85.77,85.72,85.77,14200.0,67.3245,67.3637,67.3245,67.3637,14200.0
2011-06-17 14:30:00,85.75,85.77,85.66,85.67,28400.0,67.348,67.3637,67.2773,67.2852,28400.0
2011-06-17 14:35:00,85.67,85.68,85.58,85.62,16600.0,67.2852,67.293,67.2145,67.2459,16600.0
2011-06-17 14:40:00,85.62,85.68,85.55,85.58,15800.0,67.2459,67.293,67.1909,67.2145,15800.0
2011-06-17 14:45:00,85.55,85.62,85.5,85.62,17300.0,67.1909,67.2459,67.1517,67.2459,17300.0
2011-06-17 14:50:00,85.62,85.62,85.5,85.51,17200.0,67.2459,67.2459,67.1517,67.1595,17200.0
2011-06-17 14:55:00,85.52,85.52,85.35,85.35,32200.0,67.1674,67.1674,67.0339,67.0339,32200.0
2011-06-17 15:00:00,85.36,85.46,85.35,85.4,28700.0,67.0417,67.1203,67.0339,67.0731,28700.0
2011-06-17 15:05:00,85.4,85.42,85.24,85.26,41000.0,67.0731,67.0888,66.9475,66.9632,41000.0
2011-06-17 15:10:00,85.26,85.43,85.2,85.38,26200.0,66.9632,67.0967,66.9161,67.0574,26200.0
2011-06-17 15:15:00,85.39,85.39,85.02,85.19,32700.0,67.0653,67.0653,66.7747,66.9082,32700.0
2011-06-17 15:20:00,85.19,85.36,85.19,85.35,26900.0,66.9082,67.0417,66.9082,67.0339,26900.0
2011-06-17 15:25:00,85.36,85.44,85.29,85.34,24200.0,67.0417,67.1045,66.9867,67.026,24200.0
2011-06-17 15:30:00,85.36,85.38,85.23,85.24,34800.0,67.0417,67.0574,66.9396,66.9475,34800.0
2011-06-17 15:35:00,85.25,85.51,85.21,85.41,26000.0,66.9553,67.1595,66.9239,67.081,26000.0
2011-06-17 15:40:00,85.4,85.51,85.39,85.49,36900.0,67.0731,67.1595,67.0653,67.1438,36900.0
2011-06-17 15:45:00,85.49,85.52,85.44,85.48,95800.0,67.1438,67.1674,67.1045,67.136,95800.0
2011-06-17 15:50:00,85.47,85.47,85.37,85.41,57700.0,67.1281,67.1281,67.0496,67.081,57700.0
2011-06-17 15:55:00,85.41,85.44,85.28,85.3,78800.0,67.081,67.1045,66.9789,66.9946,78800.0
2011-06-20 09:30:00,85.09,85.28,84.71,84.93,24300.0,66.8297,66.9789,66.5312,66.704,24300.0
2011-06-20 09:35:00,84.98,84.98,84.5,84.55,23300.0,66.7433,66.7433,66.3663,66.4055,23300.0
2011-06-20 09:40:00,84.52,84.95,84.5,84.77,33400.0,66.382,66.7197,66.3663,66.5783,33400.0
2011-06-20 09:45:00,84.77,84.93,84.69,84.91,23700.0,66.5783,66.704,66.5155,66.6883,23700.0
2011-06-20 09:50:00,84.93,85.06,84.92,84.97,21900.0,66.704,66.8061,66.6961,66.7354,21900.0
2011-06-20 09:55:00,84.95,85.07,84.84,84.86,11900.0,66.7197,66.8139,66.6333,66.649,11900.0
2011-06-20 10:00:00,84.89,85.07,84.83,84.83,19200.0,66.6726,66.8139,66.6255,66.6255,19200.0
2011-06-20 10:05:00,84.86,84.99,84.79,84.8,14000.0,66.649,66.7511,66.594,66.6019,14000.0
2011-06-20 10:10:00,84.8,84.8,84.62,84.65,16800.0,66.6019,66.6019,66.4605,66.4841,16800.0
2011-06-20 10:15:00,84.67,84.72,84.52,84.55,37100.0,66.4998,66.5391,66.382,66.4055,37100.0
2011-06-20 10:20:00,84.57,84.68,84.52,84.6,70100.0,66.4212,66.5076,66.382,66.4448,70100.0
2011-06-20 10:25:00,84.66,84.96,84.58,84.91,60300.0,66.4919,66.7276,66.4291,66.6883,60300.0
2011-06-20 10:30:00,84.88,84.96,84.86,84.94,19400.0,66.6647,66.7276,66.649,66.7118,19400.0
2011-06-20 10:35:00,84.96,85.06,84.96,85.04,12500.0,66.7276,66.8061,66.7276,66.7904,12500.0
2011-06-20 10:40:00,85.04,85.33,85.04,85.3,27700.0,66.7904,67.0182,66.7904,66.9946,27700.0
2011-06-20 10:45:00,85.32,85.44,85.29,85.35,18200.0,67.0103,67.1045,66.9867,67.0339,18200.0
2011-06-20 10:50:00,85.33,85.35,85.21,85.23,12300.0,67.0182,67.0339,66.9239,66.9396,12300.0
2011-06-20 10:55:00,85.21,85.24,84.96,84.96,17000.0,66.9239,66.9475,66.7276,66.7276,17000.0
2011-06-20 11:00:00,84.97,85.1,84.97,85.08,6200.0,66.7354,66.8375,66.7354,66.8218,6200.0
2011-06-20 11:05:00,85.07,85.19,85.07,85.12,5400.0,66.8139,66.9082,66.8139,66.8532,5400.0
2011-06-20 11:10:00,85.13,85.25,85.13,85.2,13400.0,66.8611,66.9553,66.8611,66.9161,13400.0
2011-06-20 11:15:00,85.19,85.23,85.12,85.23,2700.0,66.9082,66.9396,66.8532,66.9396,2700.0
2011-06-20 11:20:00,85.25,85.37,85.19,85.37,76100.0,66.9553,67.0496,66.9082,67.0496,76100.0
2011-06-20 11:25:00,85.37,85.4,85.33,85.35,69600.0,67.0496,67.0731,67.0182,67.0339,69600.0
2011-06-20 11:30:00,85.38,85.4,85.19,85.2,22600.0,67.0574,67.0731,66.9082,66.9161,22600.0
2011-06-20 11:35:00,85.2,85.28,85.2,85.25,5900.0,66.9161,66.9789,66.9161,66.9553,5900.0
2011-06-20 11:40:00,85.27,85.4,85.25,85.4,13400.0,66.971,67.0731,66.9553,67.0731,13400.0
2011-06-20 11:45:00,85.4,85.46,85.39,85.43,18800.0,67.0731,67.1203,67.0653,67.0967,18800.0
2011-06-20 11:50:00,85.46,85.5,85.38,85.4,18900.0,67.1203,67.1517,67.0574,67.0731,18900.0
2011-06-20 11:55:00,85.4,85.51,85.35,85.49,14400.0,67.0731,67.1595,67.0339,67.1438,14400.0
2011-06-20 12:00:00,85.5,85.55,85.39,85.45,15100.0,67.1517,67.1909,67.0653,67.1124,15100.0
2011-06-20 12:05:00,85.48,85.52,85.41,85.41,7600.0,67.136,67.1674,67.081,67.081,7600.0
2011-06-20 12:10:00,85.41,85.47,85.37,85.37,12400.0,67.081,67.1281,67.0496,67.0496,12400.0
2011-06-20 12:15:00,85.38,85.4,85.34,85.4,13900.0,67.0574,67.0731,67.026,67.0731,13900.0
2011-06-20 12:20:00,85.39,85.39,85.32,85.35,12000.0,67.0653,67.0653,67.0103,67.0339,12000.0
2011-06-20 12:25:00,85.35,85.41,85.32,85.4,42100.0,67.0339,67.081,67.0103,67.0731,42100.0
2011-06-20 12:30:00,85.39,85.4,85.35,85.4,16600.0,67.0653,67.0731,67.0339,67.0731,16600.0
2011-06-20 12:35:00,85.4,85.45,85.37,85.43,10400.0,67.0731,67.1124,67.0496,67.0967,10400.0
2011-06-20 12:40:00,85.43,85.48,85.32,85.33,14400.0,67.0967,67.136,67.0103,67.0182,14400.0
2011-06-20 12:45:00,85.35,85.46,85.34,85.42,9800.0,67.0339,67.1203,67.026,67.0888,9800.0
2011-06-20 12:50:00,85.45,85.46,85.3,85.32,21500.0,67.1124,67.1203,66.9946,67.0103,21500.0
2011-06-20 12:55:00,85.32,85.4,85.31,85.33,20800.0,67.0103,67.0731,67.0024,67.0182,20800.0
2011-06-20 13:00:00,85.34,85.37,85.3,85.3,18100.0,67.026,67.0496,66.9946,66.9946,18100.0
2011-06-20 13:05:00,85.3,85.39,85.2,85.38,15400.0,66.9946,67.0653,66.9161,67.0574,15400.0
2011-06-20 13:10:00,85.39,85.4,85.31,85.34,13000.0,67.0653,67.0731,67.0024,67.026,13000.0
2011-06-20 13:15:00,85.33,85.39,85.31,85.35,20000.0,67.0182,67.0653,67.0024,67.0339,20000.0
2011-06-20 13:20:00,85.35,85.41,85.3,85.39,14100.0,67.0339,67.081,66.9946,67.0653,14100.0
2011-06-20 13:25:00,85.39,85.4,85.32,85.33,17900.0,67.0653,67.0731,67.0103,67.0182,17900.0
2011-06-20 13:30:00,85.32,85.37,85.26,85.36,9200.0,67.0103,67.0496,66.9632,67.0417,9200.0
2011-06-20 13:35:00,85.38,85.43,85.37,85.38,15200.0,67.0574,67.0967,67.0496,67.0574,15200.0
2011-06-20 13:40:00,85.38,85.42,85.31,85.31,21800.0,67.0574,67.0888,67.0024,67.0024,21800.0
2011-06-20 13:45:00,85.31,85.37,85.31,85.32,39600.0,67.0024,67.0496,67.0024,67.0103,39600.0
2011-06-20 13:50:00,85.32,85.38,85.32,85.37,11300.0,67.0103,67.0574,67.0103,67.0496,11300.0
2011-06-20 13:55:00,85.37,85.4,85.36,85.37,14800.0,67.0496,67.0731,67.0417,67.0496,14800.0
2011-06-20 14:00:00,85.37,85.44,85.36,85.42,25500.0,67.0496,67.1045,67.0417,67.0888,25500.0
2011-06-20 14:05:00,85.42,85.46,85.39,85.41,30100.0,67.0888,67.1203,67.0653,67.081,30100.0
2011-06-20 14:10:00,85.42,85.42,85.34,85.35,43200.0,67.0888,67.0888,67.026,67.0339,43200.0
2011-06-20 14:15:00,85.36,85.4,85.31,85.34,27200.0,67.0417,67.0731,67.0024,67.026,27200.0
2011-06-20 14:20:00,85.34,85.36,85.28,85.31,10300.0,67.026,67.0417,66.9789,67.0024,10300.0
2011-06-20 14:25:00,85.31,85.4,85.25,85.36,11100.0,67.0024,67.0731,66.9553,67.0417,11100.0
2011-06-20 14:30:00,85.37,85.4,85.35,85.4,19300.0,67.0496,67.0731,67.0339,67.0731,19300.0
2011-06-20 14:35:00,85.43,85.46,85.35,85.41,30400.0,67.0967,67.1203,67.0339,67.081,30400.0
2011-06-20 14:40:00,85.42,85.42,85.38,85.41,45300.0,67.0888,67.0888,67.0574,67.081,45300.0
2011-06-20 14:45:00,85.42,85.48,85.38,85.4,57900.0,67.0888,67.136,67.0574,67.0731,57900.0
2011-06-20 14:50:00,85.39,85.49,85.37,85.37,49500.0,67.0653,67.1438,67.0496,67.0496,49500.0
2011-06-20 14:55:00,85.38,85.45,85.34,85.35,31200.0,67.0574,67.1124,67.026,67.0339,31200.0
2011-06-20 15:00:00,85.35,85.37,85.28,85.34,38000.0,67.0339,67.0496,66.9789,67.026,38000.0
2011-06-20 15:05:00,85.34,85.35,85.22,85.25,29800.0,67.026,67.0339,66.9318,66.9553,29800.0
2011-06-20 15:10:00,85.24,85.24,85.12,85.14,19200.0,66.9475,66.9475,66.8532,66.8689,19200.0
2011-06-20 15:15:00,85.15,85.19,84.99,85.05,62900.0,66.8768,66.9082,66.7511,66.7982,62900.0
2011-06-20 15:20:00,85.05,85.07,84.99,85.05,31500.0,66.7982,66.8139,66.7511,66.7982,31500.0
2011-06-20 15:25:00,85.04,85.17,85.03,85.14,27100.0,66.7904,66.8925,66.7825,66.8689,27100.0
2011-06-20 15:30:00,85.13,85.26,85.12,85.25,39400.0,66.8611,66.9632,66.8532,66.9553,39400.0
2011-06-20 15:35:00,85.26,85.38,85.25,85.36,56500.0,66.9632,67.0574,66.9553,67.0417,56500.0
2011-06-20 15:40:00,85.36,85.38,85.31,85.37,35200.0,67.0417,67.0574,67.0024,67.0496,35200.0
2011-06-20 15:45:00,85.37,85.5,85.32,85.37,46500.0,67.0496,67.1517,67.0103,67.0496,46500.0
2011-06-20 15:50:00,85.38,85.38,85.27,85.3,42100.0,67.0574,67.0574,66.971,66.9946,42100.0
2011-06-20 15:55:00,85.29,85.35,85.25,85.28,79800.0,66.9867,67.0339,66.9553,66.9789,79800.0
2011-06-21 09:30:00,85.56,85.77,85.4,85.5,56300.0,67.1988,67.3637,67.0731,67.1517,56300.0
2011-06-21 09:35:00,85.52,85.59,85.44,85.5,17500.0,67.1674,67.2224,67.1045,67.1517,17500.0
2011-06-21 09:40:00,85.5,85.54,85.39,85.44,38500.0,67.1517,67.1831,67.0653,67.1045,38500.0
2011-06-21 09:45:00,85.47,85.5,85.31,85.37,18400.0,67.1281,67.1517,67.0024,67.0496,18400.0
2011-06-21 09:50:00,85.37,85.49,85.33,85.42,41400.0,67.0496,67.1438,67.0182,67.0888,41400.0
2011-06-21 09:55:00,85.44,85.51,85.4,85.47,98500.0,67.1045,67.1595,67.0731,67.1281,98500.0
2011-06-21 10:00:00,85.47,85.52,85.43,85.45,156200.0,67.1281,67.1674,67.0967,67.1124,156200.0
2011-06-21 10:05:00,85.46,85.5,85.24,85.34,44400.0,67.1203,67.1517,66.9475,67.026,44400.0
2011-06-21 10:10:00,85.34,85.55,85.34,85.37,62100.0,67.026,67.1909,67.026,67.0496,62100.0
2011-06-21 10:15:00,85.36,85.55,85.33,85.49,76100.0,67.0417,67.1909,67.0182,67.1438,76100.0
2011-06-21 10:20:00,85.49,85.56,85.44,85.46,86000.0,67.1438,67.1988,67.1045,67.1203,86000.0
2011-06-21 10:25:00,85.45,85.55,85.44,85.55,167400.0,67.1124,67.1909,67.1045,67.1909,167400.0
2011-06-21 10:30:00,85.54,85.58,85.52,85.55,90300.0,67.1831,67.2145,67.1674,67.1909,90300.0
2011-06-21 10:35:00,85.55,85.58,85.46,85.48,54100.0,67.1909,67.2145,67.1203,67.136,54100.0
2011-06-21 10:40:00,85.5,85.54,85.48,85.48,144200.0,67.1517,67.1831,67.136,67.136,144200.0
2011-06-21 10:45:00,85.48,85.57,85.48,85.54,243800.0,67.136,67.2066,67.136,67.1831,243800.0
2011-06-21 10:50:00,85.55,85.61,85.51,85.51,25700.0,67.1909,67.2381,67.1595,67.1595,25700.0
2011-06-21 10:55:00,85.51,85.55,85.49,85.51,16500.0,67.1595,67.1909,67.1438,67.1595,16500.0
2011-06-21 11:00:00,85.51,85.56,85.49,85.56,67200.0,67.1595,67.1988,67.1438,67.1988,67200.0
2011-06-21 11:05:00,85.57,85.63,85.54,85.63,55800.0,67.2066,67.2538,67.1831,67.2538,55800.0
2011-06-21 11:10:00,85.62,85.66,85.51,85.55,166900.0,67.2459,67.2773,67.1595,67.1909,166900.0
2011-06-21 11:15:00,85.57,85.63,85.53,85.57,47700.0,67.2066,67.2538,67.1752,67.2066,47700.0
2011-06-21 11:20:00,85.57,85.62,85.54,85.62,63100.0,67.2066,67.2459,67.1831,67.2459,63100.0
2011-06-21 11:25:00,85.62,85.63,85.56,85.6,91800.0,67.2459,67.2538,67.1988,67.2302,91800.0
2011-06-21 11:30:00,85.6,85.66,85.55,85.61,81400.0,67.2302,67.2773,67.1909,67.2381,81400.0
2011-06-21 11:35:00,85.61,85.66,85.6,85.63,43600.0,67.2381,67.2773,67.2302,67.2538,43600.0
2011-06-21 11:40:00,85.63,85.66,85.61,85.63,130700.0,67.2538,67.2773,67.2381,67.2538,130700.0
2011-06-21 11:45:00,85.61,85.63,85.58,85.59,69400.0,67.2381,67.2538,67.2145,67.2224,69400.0
2011-06-21 11:50:00,85.59,85.59,85.54,85.56,48400.0,67.2224,67.2224,67.1831,67.1988,48400.0
2011-06-21 11:55:00,85.56,85.57,85.49,85.5,79200.0,67.1988,67.2066,67.1438,67.1517,79200.0
2011-06-21 12:00:00,85.51,85.51,85.44,85.49,31900.0,67.1595,67.1595,67.1045,67.1438,31900.0
2011-06-21 12:05:00,85.48,85.54,85.46,85.54,46400.0,67.136,67.1831,67.1203,67.1831,46400.0
2011-06-21 12:10:00,85.54,85.55,85.51,85.54,21500.0,67.1831,67.1909,67.1595,67.1831,21500.0
2011-06-21 12:15:00,85.54,85.57,85.51,85.57,29100.0,67.1831,67.2066,67.1595,67.2066,29100.0
2011-06-21 12:20:00,85.57,85.69,85.57,85.65,29500.0,67.2066,67.3009,67.2066,67.2695,29500.0
2011-06-21 12:25:00,85.65,85.76,85.64,85.69,33100.0,67.2695,67.3559,67.2616,67.3009,33100.0
2011-06-21 12:30:00,85.68,85.8,85.68,85.8,29500.0,67.293,67.3873,67.293,67.3873,29500.0
2011-06-21 12:35:00,85.79,85.8,85.75,85.76,31800.0,67.3794,67.3873,67.348,67.3559,31800.0
2011-06-21 12:40:00,85.77,85.8,85.75,85.76,32000.0,67.3637,67.3873,67.348,67.3559,32000.0
2011-06-21 12:45:00,85.76,85.81,85.75,85.78,40600.0,67.3559,67.3951,67.348,67.3716,40600.0
2011-06-21 12:50:00,85.79,85.8,85.72,85.73,24200.0,67.3794,67.3873,67.3245,67.3323,24200.0
2011-06-21 12:55:00,85.72,85.74,85.64,85.72,11700.0,67.3245,67.3402,67.2616,67.3245,11700.0
2011-06-21 13:00:00,85.73,85.76,85.71,85.74,16000.0,67.3323,67.3559,67.3166,67.3402,16000.0
2011-06-21 13:05:00,85.74,85.76,85.72,85.72,24000.0,67.3402,67.3559,67.3245,67.3245,24000.0
2011-06-21 13:10:00,85.73,85.74,85.67,85.67,22600.0,67.3323,67.3402,67.2852,67.2852,22600.0
2011-06-21 13:15:00,85.69,85.72,85.6,85.6,11100.0,67.3009,67.3245,67.2302,67.2302,11100.0
2011-06-21 13:20:00,85.64,85.68,85.59,85.59,16700.0,67.2616,67.293,67.2224,67.2224,16700.0
2011-06-21 13:25:00,85.62,85.67,85.56,85.6,9000.0,67.2459,67.2852,67.1988,67.2302,9000.0
2011-06-21 13:30:00,85.59,85.64,85.55,85.56,11200.0,67.2224,67.2616,67.1909,67.1988,11200.0
2011-06-21 13:35:00,85.57,85.61,85.55,85.57,10500.0,67.2066,67.2381,67.1909,67.2066,10500.0
2011-06-21 13:40:00,85.56,85.58,85.54,85.57,10800.0,67.1988,67.2145,67.1831,67.2066,10800.0
2011-06-21 13:45:00,85.58,85.75,85.56,85.75,10200.0,67.2145,67.348,67.1988,67.348,10200.0
2011-06-21 13:50:00,85.74,85.75,85.7,85.7,23300.0,67.3402,67.348,67.3088,67.3088,23300.0
2011-06-21 13:55:00,85.7,85.76,85.63,85.69,45300.0,67.3088,67.3559,67.2538,67.3009,45300.0
2011-06-21 14:00:00,85.68,85.8,85.67,85.8,147200.0,67.293,67.3873,67.2852,67.3873,147200.0
2011-06-21 14:05:00,85.8,85.82,85.77,85.82,29900.0,67.3873,67.403,67.3637,67.403,29900.0
2011-06-21 14:10:00,85.81,85.9,85.79,85.83,32200.0,67.3951,67.4658,67.3794,67.4109,32200.0
2011-06-21 14:15:00,85.84,85.85,85.77,85.77,15400.0,67.4187,67.4266,67.3637,67.3637,15400.0
2011-06-21 14:20:00,85.82,85.82,85.76,85.8,24000.0,67.403,67.403,67.3559,67.3873,24000.0
2011-06-21 14:25:00,85.81,85.82,85.77,85.77,24400.0,67.3951,67.403,67.3637,67.3637,24400.0
2011-06-21 14:30:00,85.77,85.79,85.72,85.75,41000.0,67.3637,67.3794,67.3245,67.348,41000.0
2011-06-21 14:35:00,85.75,85.93,85.73,85.92,63200.0,67.348,67.4894,67.3323,67.4815,63200.0
2011-06-21 14:40:00,85.92,85.94,85.87,85.91,162200.0,67.4815,67.4972,67.4423,67.4737,162200.0
2011-06-21 14:45:00,85.91,85.92,85.85,85.9,44600.0,67.4737,67.4815,67.4266,67.4658,44600.0
2011-06-21 14:50:00,85.9,85.94,85.87,85.94,51300.0,67.4658,67.4972,67.4423,67.4972,51300.0
2011-06-21 14:55:00,85.95,85.99,85.84,85.86,43700.0,67.5051,67.5365,67.4187,67.4344,43700.0
2011-06-21 15:00:00,85.87,85.91,85.83,85.91,40100.0,67.4423,67.4737,67.4109,67.4737,40100.0
2011-06-21 15:05:00,85.9,86.03,85.87,86.01,30900.0,67.4658,67.5679,67.4423,67.5522,30900.0
2011-06-21 15:10:00,86.0,86.02,85.84,85.85,37400.0,67.5444,67.5601,67.4187,67.4266,37400.0
2011-06-21 15:15:00,85.84,85.85,85.74,85.76,35000.0,67.4187,67.4266,67.3402,67.3559,35000.0
2011-06-21 15:20:00,85.77,85.84,85.74,85.84,27100.0,67.3637,67.4187,67.3402,67.4187,27100.0
2011-06-21 15:25:00,85.85,85.91,85.77,85.77,32500.0,67.4266,67.4737,67.3637,67.3637,32500.0
2011-06-21 15:30:00,85.77,85.82,85.72,85.78,53000.0,67.3637,67.403,67.3245,67.3716,53000.0
2011-06-21 15:35:00,85.78,86.03,85.76,86.01,56400.0,67.3716,67.5679,67.3559,67.5522,56400.0
2011-06-21 15:40:00,86.01,86.09,86.0,86.09,79900.0,67.5522,67.6151,67.5444,67.6151,79900.0
2011-06-21 15:45:00,86.09,86.23,86.08,86.2,69000.0,67.6151,67.725,67.6072,67.7015,69000.0
2011-06-21 15:50:00,86.2,86.28,86.2,86.26,93500.0,67.7015,67.7643,67.7015,67.7486,93500.0
2011-06-21 15:55:00,86.27,86.27,86.06,86.12,135400.0,67.7564,67.7564,67.5915,67.6386,135400.0
2011-06-22 09:30:00,86.09,86.09,85.8,85.97,24800.0,67.6151,67.6151,67.3873,67.5208,24800.0
2011-06-22 09:35:00,85.96,86.16,85.96,86.16,16400.0,67.513,67.67,67.513,67.67,16400.0
2011-06-22 09:40:00,86.22,86.68,86.2,86.67,32200.0,67.7172,68.0784,67.7015,68.0706,32200.0
2011-06-22 09:45:00,86.67,87.39,86.63,87.35,61400.0,68.0706,68.6361,68.0392,68.6047,61400.0
2011-06-22 09:50:00,87.33,87.33,86.94,86.97,42000.0,68.589,68.589,68.2826,68.3062,42000.0
2011-06-22 09:55:00,87.0,87.08,86.9,87.08,33600.0,68.3298,68.3926,68.2512,68.3926,33600.0
2011-06-22 10:00:00,87.07,87.1,86.96,86.96,58900.0,68.3847,68.4083,68.2984,68.2984,58900.0
2011-06-22 10:05:00,86.98,87.05,86.85,86.85,32600.0,68.3141,68.369,68.212,68.212,32600.0
2011-06-22 10:10:00,86.85,86.91,86.7,86.75,19700.0,68.212,68.2591,68.0942,68.1334,19700.0
2011-06-22 10:15:00,86.75,86.8,86.58,86.75,29700.0,68.1334,68.1727,67.9999,68.1334,29700.0
2011-06-22 10:20:00,86.73,87.05,86.66,87.01,16100.0,68.1177,68.369,68.0627,68.3376,16100.0
2011-06-22 10:25:00,87.01,87.04,86.88,87.03,25000.0,68.3376,68.3612,68.2355,68.3533,25000.0
2011-06-22 10:30:00,87.05,87.41,87.0,87.26,78900.0,68.369,68.6518,68.3298,68.534,78900.0
2011-06-22 10:35:00,87.27,87.27,87.15,87.19,20700.0,68.5418,68.5418,68.4476,68.479,20700.0
2011-06-22 10:40:00,87.19,87.3,87.17,87.3,28200.0,68.479,68.5654,68.4633,68.5654,28200.0
2011-06-22 10:45:00,87.31,87.44,87.23,87.41,12300.0,68.5732,68.6753,68.5104,68.6518,12300.0
2011-06-22 10:50:00,87.41,87.58,87.37,87.49,22700.0,68.6518,68.7853,68.6204,68.7146,22700.0
2011-06-22 10:55:00,87.49,87.54,87.42,87.51,42100.0,68.7146,68.7539,68.6596,68.7303,42100.0
2011-06-22 11:00:00,87.51,87.54,87.37,87.39,21900.0,68.7303,68.7539,68.6204,68.6361,21900.0
2011-06-22 11:05:00,87.39,87.39,87.21,87.24,22700.0,68.6361,68.6361,68.4947,68.5183,22700.0
2011-06-22 11:10:00,87.28,87.32,87.18,87.19,8800.0,68.5497,68.5811,68.4711,68.479,8800.0
2011-06-22 11:15:00,87.18,87.33,87.18,87.33,7600.0,68.4711,68.589,68.4711,68.589,7600.0
2011-06-22 11:20:00,87.38,87.39,87.27,87.27,14300.0,68.6282,68.6361,68.5418,68.5418,14300.0
2011-06-22 11:25:00,87.31,87.45,87.28,87.44,28500.0,68.5732,68.6832,68.5497,68.6753,28500.0
2011-06-22 11:30:00,87.42,87.61,87.42,87.57,39900.0,68.6596,68.8089,68.6596,68.7774,39900.0
2011-06-22 11:35:00,87.57,87.67,87.54,87.65,7500.0,68.7774,68.856,68.7539,68.8403,7500.0
2011-06-22 11:40:00,87.63,87.63,87.34,87.41,19300.0,68.8246,68.8246,68.5968,68.6518,19300.0
2011-06-22 11:45:00,87.41,87.43,87.36,87.38,4700.0,68.6518,68.6675,68.6125,68.6282,4700.0
2011-06-22 11:50:00,87.38,87.5,87.36,87.36,13600.0,68.6282,68.7225,68.6125,68.6125,13600.0
2011-06-22 11:55:00,87.38,87.4,87.34,87.36,4800.0,68.6282,68.6439,68.5968,68.6125,4800.0
2011-06-22 12:00:00,87.3,87.33,87.14,87.18,18200.0,68.5654,68.589,68.4397,68.4711,18200.0
2011-06-22 12:05:00,87.18,87.2,87.12,87.19,17300.0,68.4711,68.4869,68.424,68.479,17300.0
2011-06-22 12:10:00,87.2,87.2,87.07,87.07,17000.0,68.4869,68.4869,68.3847,68.3847,17000.0
2011-06-22 12:15:00,87.06,87.15,87.01,87.01,8400.0,68.3769,68.4476,68.3376,68.3376,8400.0
2011-06-22 12:20:00,87.02,87.03,86.97,87.0,6400.0,68.3455,68.3533,68.3062,68.3298,6400.0
2011-06-22 12:25:00,87.01,87.16,87.01,87.16,10200.0,68.3376,68.4554,68.3376,68.4554,10200.0
2011-06-22 12:30:00,87.15,87.15,86.88,87.03,7900.0,68.4476,68.4476,68.2355,68.3533,7900.0
2011-06-22 12:35:00,86.98,87.03,86.89,87.03,8400.0,68.3141,68.3533,68.2434,68.3533,8400.0
2011-06-22 12:40:00,87.02,87.27,87.01,87.21,6300.0,68.3455,68.5418,68.3376,68.4947,6300.0
2011-06-22 12:45:00,87.26,87.4,87.26,87.34,6800.0,68.534,68.6439,68.534,68.5968,6800.0
2011-06-22 12:50:00,87.37,87.41,87.35,87.39,5900.0,68.6204,68.6518,68.6047,68.6361,5900.0
2011-06-22 12:55:00,87.38,87.4,87.32,87.37,6700.0,68.6282,68.6439,68.5811,68.6204,6700.0
2011-06-22 13:00:00,87.36,87.38,87.26,87.31,8100.0,68.6125,68.6282,68.534,68.5732,8100.0
2011-06-22 13:05:00,87.35,87.37,87.26,87.35,4300.0,68.6047,68.6204,68.534,68.6047,4300.0
2011-06-22 13:10:00,87.36,87.37,87.28,87.28,5600.0,68.6125,68.6204,68.5497,68.5497,5600.0
2011-06-22 13:15:00,87.29,87.41,87.29,87.35,6100.0,68.5575,68.6518,68.5575,68.6047,6100.0
2011-06-22 13:20:00,87.34,87.4,87.29,87.34,20000.0,68.5968,68.6439,68.5575,68.5968,20000.0
2011-06-22 13:25:00,87.35,87.4,87.32,87.4,6300.0,68.6047,68.6439,68.5811,68.6439,6300.0
2011-06-22 13:30:00,87.4,87.57,87.4,87.56,47200.0,68.6439,68.7774,68.6439,68.7696,47200.0
2011-06-22 13:35:00,87.57,87.58,87.55,87.56,6100.0,68.7774,68.7853,68.7617,68.7696,6100.0
2011-06-22 13:40:00,87.56,87.59,87.55,87.59,8200.0,68.7696,68.7932,68.7617,68.7932,8200.0
2011-06-22 13:45:00,87.59,87.65,87.58,87.65,13500.0,68.7932,68.8403,68.7853,68.8403,13500.0
2011-06-22 13:50:00,87.66,87.77,87.64,87.75,26100.0,68.8481,68.9345,68.8324,68.9188,26100.0
2011-06-22 13:55:00,87.75,87.75,87.7,87.72,7400.0,68.9188,68.9188,68.8796,68.8953,7400.0
2011-06-22 14:00:00,87.7,87.7,87.39,87.39,46500.0,68.8796,68.8796,68.6361,68.6361,46500.0
2011-06-22 14:05:00,87.38,87.38,87.17,87.3,26100.0,68.6282,68.6282,68.4633,68.5654,26100.0
2011-06-22 14:10:00,87.3,87.31,87.2,87.25,12500.0,68.5654,68.5732,68.4869,68.5261,12500.0
2011-06-22 14:15:00,87.25,87.32,87.2,87.22,13900.0,68.5261,68.5811,68.4869,68.5026,13900.0
2011-06-22 14:20:00,87.23,87.4,87.22,87.38,10300.0,68.5104,68.6439,68.5026,68.6282,10300.0
2011-06-22 14:25:00,87.37,87.45,87.19,87.22,16200.0,68.6204,68.6832,68.479,68.5026,16200.0
2011-06-22 14:30:00,87.2,87.33,87.17,87.33,13000.0,68.4869,68.589,68.4633,68.589,13000.0
2011-06-22 14:35:00,87.34,87.34,87.15,87.17,11900.0,68.5968,68.5968,68.4476,68.4633,11900.0
2011-06-22 14:40:00,87.19,87.25,87.07,87.12,20300.0,68.479,68.5261,68.3847,68.424,20300.0
2011-06-22 14:45:00,87.11,87.27,87.11,87.26,11500.0,68.4162,68.5418,68.4162,68.534,11500.0
2011-06-22 14:50:00,87.24,87.3,87.05,87.05,15800.0,68.5183,68.5654,68.369,68.369,15800.0
2011-06-22 14:55:00,87.02,87.04,86.88,86.9,37300.0,68.3455,68.3612,68.2355,68.2512,37300.0
2011-06-22 15:00:00,86.9,87.09,86.87,87.02,35900.0,68.2512,68.4005,68.2277,68.3455,35900.0
2011-06-22 15:05:00,87.05,87.13,87.0,87.12,16700.0,68.369,68.4319,68.3298,68.424,16700.0
2011-06-22 15:10:00,87.11,87.16,87.02,87.02,21700.0,68.4162,68.4554,68.3455,68.3455,21700.0
2011-06-22 15:15:00,87.02,87.06,86.97,87.03,16800.0,68.3455,68.3769,68.3062,68.3533,16800.0
2011-06-22 15:20:00,87.04,87.11,87.03,87.06,20900.0,68.3612,68.4162,68.3533,68.3769,20900.0
2011-06-22 15:25:00,87.06,87.08,86.94,87.02,22800.0,68.3769,68.3926,68.2826,68.3455,22800.0
2011-06-22 15:30:00,87.02,87.02,86.72,86.79,54300.0,68.3455,68.3455,68.1099,68.1648,54300.0
2011-06-22 15:35:00,86.79,86.86,86.7,86.7,44400.0,68.1648,68.2198,68.0942,68.0942,44400.0
2011-06-22 15:40:00,86.7,86.77,86.45,86.48,66700.0,68.0942,68.1491,67.8978,67.9214,66700.0
2011-06-22 15:45:00,86.5,86.66,86.45,86.59,43800.0,67.9371,68.0627,67.8978,68.0078,43800.0
2011-06-22 15:50:00,86.6,86.69,86.54,86.55,25200.0,68.0156,68.0863,67.9685,67.9763,25200.0
2011-06-22 15:55:00,86.53,86.57,86.45,86.55,38300.0,67.9606,67.992,67.8978,67.9763,38300.0
2011-06-23 09:30:00,85.38,85.38,84.75,84.75,39300.0,67.0574,67.0574,66.5626,66.5626,39300.0
2011-06-23 09:35:00,84.71,85.12,84.62,85.05,13600.0,66.5312,66.8532,66.4605,66.7982,13600.0
2011-06-23 09:40:00,85.0,85.04,84.51,84.6,15900.0,66.759,66.7904,66.3741,66.4448,15900.0
2011-06-23 09:45:00,84.58,84.9,84.55,84.76,9700.0,66.4291,66.6804,66.4055,66.5705,9700.0
2011-06-23 09:50:00,84.76,84.76,84.47,84.55,31900.0,66.5705,66.5705,66.3427,66.4055,31900.0
2011-06-23 09:55:00,84.56,84.78,84.43,84.78,22700.0,66.4134,66.5862,66.3113,66.5862,22700.0
2011-06-23 10:00:00,84.75,85.08,84.64,85.08,23600.0,66.5626,66.8218,66.4762,66.8218,23600.0
2011-06-23 10:05:00,85.03,85.41,84.95,85.41,21800.0,66.7825,67.081,66.7197,67.081,21800.0
2011-06-23 10:10:00,85.43,85.52,85.24,85.25,24700.0,67.0967,67.1674,66.9475,66.9553,24700.0
2011-06-23 10:15:00,85.26,85.35,85.24,85.3,14600.0,66.9632,67.0339,66.9475,66.9946,14600.0
2011-06-23 10:20:00,85.33,85.33,84.93,84.97,23000.0,67.0182,67.0182,66.704,66.7354,23000.0
2011-06-23 10:25:00,84.94,85.12,84.77,85.08,9500.0,66.7118,66.8532,66.5783,66.8218,9500.0
2011-06-23 10:30:00,85.04,85.12,84.75,84.82,4900.0,66.7904,66.8532,66.5626,66.6176,4900.0
2011-06-23 10:35:00,84.77,84.92,84.66,84.86,10500.0,66.5783,66.6961,66.4919,66.649,10500.0
2011-06-23 10:40:00,84.84,84.95,84.75,84.8,7900.0,66.6333,66.7197,66.5626,66.6019,7900.0
2011-06-23 10:45:00,84.8,84.8,84.52,84.54,6900.0,66.6019,66.6019,66.382,66.3977,6900.0
2011-06-23 10:50:00,84.57,84.74,84.42,84.64,7100.0,66.4212,66.5548,66.3034,66.4762,7100.0
2011-06-23 10:55:00,84.67,84.95,84.65,84.95,3500.0,66.4998,66.7197,66.4841,66.7197,3500.0
2011-06-23 11:00:00,84.93,85.04,84.85,84.89,16500.0,66.704,66.7904,66.6412,66.6726,16500.0
2011-06-23 11:05:00,84.89,85.03,84.88,84.98,5300.0,66.6726,66.7825,66.6647,66.7433,5300.0
2011-06-23 11:10:00,84.98,85.0,84.78,84.83,23700.0,66.7433,66.759,66.5862,66.6255,23700.0
2011-06-23 11:15:00,84.81,84.9,84.7,84.78,33000.0,66.6097,66.6804,66.5234,66.5862,33000.0
2011-06-23 11:20:00,84.79,84.88,84.76,84.83,11600.0,66.594,66.6647,66.5705,66.6255,11600.0
2011-06-23 11:25:00,84.8,85.1,84.77,85.05,36100.0,66.6019,66.8375,66.5783,66.7982,36100.0
2011-06-23 11:30:00,85.03,85.1,84.97,84.98,32100.0,66.7825,66.8375,66.7354,66.7433,32100.0
2011-06-23 11:35:00,85.0,85.09,84.95,84.99,43500.0,66.759,66.8297,66.7197,66.7511,43500.0
2011-06-23 11:40:00,85.0,85.2,84.98,85.17,37600.0,66.759,66.9161,66.7433,66.8925,37600.0
2011-06-23 11:45:00,85.18,85.23,85.12,85.13,23000.0,66.9003,66.9396,66.8532,66.8611,23000.0
2011-06-23 11:50:00,85.17,85.2,85.04,85.04,15800.0,66.8925,66.9161,66.7904,66.7904,15800.0
2011-06-23 11:55:00,85.06,85.16,85.04,85.1,31600.0,66.8061,66.8846,66.7904,66.8375,31600.0
2011-06-23 12:00:00,85.13,85.23,85.07,85.21,36600.0,66.8611,66.9396,66.8139,66.9239,36600.0
2011-06-23 12:05:00,85.24,85.34,85.19,85.33,14900.0,66.9475,67.026,66.9082,67.0182,14900.0
2011-06-23 12:10:00,85.32,85.34,85.22,85.31,10400.0,67.0103,67.026,66.9318,67.0024,10400.0
2011-06-23 12:15:00,85.36,85.37,85.1,85.21,37000.0,67.0417,67.0496,66.8375,66.9239,37000.0
2011-06-23 12:20:00,85.2,85.29,85.19,85.21,6000.0,66.9161,66.9867,66.9082,66.9239,6000.0
2011-06-23 12:25:00,85.18,85.18,85.01,85.05,10700.0,66.9003,66.9003,66.7668,66.7982,10700.0
2011-06-23 12:30:00,85.07,85.13,84.97,85.11,10600.0,66.8139,66.8611,66.7354,66.8454,10600.0
2011-06-23 12:35:00,85.1,85.28,85.08,85.28,8700.0,66.8375,66.9789,66.8218,66.9789,8700.0
2011-06-23 12:40:00,85.3,85.56,85.27,85.45,13800.0,66.9946,67.1988,66.971,67.1124,13800.0
2011-06-23 12:45:00,85.47,85.54,85.46,85.48,5300.0,67.1281,67.1831,67.1203,67.136,5300.0
2011-06-23 12:50:00,85.58,85.8,85.58,85.75,16200.0,67.2145,67.3873,67.2145,67.348,16200.0
2011-06-23 12:55:00,85.74,85.81,85.69,85.71,13300.0,67.3402,67.3951,67.3009,67.3166,13300.0
2011-06-23 13:00:00,85.72,85.82,85.63,85.79,18400.0,67.3245,67.403,67.2538,67.3794,18400.0
2011-06-23 13:05:00,85.81,85.91,85.8,85.8,13400.0,67.3951,67.4737,67.3873,67.3873,13400.0
2011-06-23 13:10:00,85.83,85.85,85.65,85.65,13900.0,67.4109,67.4266,67.2695,67.2695,13900.0
2011-06-23 13:15:00,85.63,85.67,85.56,85.56,6800.0,67.2538,67.2852,67.1988,67.1988,6800.0
2011-06-23 13:20:00,85.58,85.66,85.49,85.49,8600.0,67.2145,67.2773,67.1438,67.1438,8600.0
2011-06-23 13:25:00,85.52,85.62,85.52,85.55,15300.0,67.1674,67.2459,67.1674,67.1909,15300.0
2011-06-23 13:30:00,85.55,85.69,85.55,85.65,32300.0,67.1909,67.3009,67.1909,67.2695,32300.0
2011-06-23 13:35:00,85.68,85.7,85.62,85.64,12600.0,67.293,67.3088,67.2459,67.2616,12600.0
2011-06-23 13:40:00,85.64,85.66,85.55,85.55,5700.0,67.2616,67.2773,67.1909,67.1909,5700.0
2011-06-23 13:45:00,85.56,85.58,85.54,85.55,4600.0,67.1988,67.2145,67.1831,67.1909,4600.0
2011-06-23 13:50:00,85.56,85.62,85.47,85.47,12100.0,67.1988,67.2459,67.1281,67.1281,12100.0
2011-06-23 13:55:00,85.46,85.65,85.46,85.64,5800.0,67.1203,67.2695,67.1203,67.2616,5800.0
2011-06-23 14:00:00,85.67,85.68,85.35,85.35,18100.0,67.2852,67.293,67.0339,67.0339,18100.0
2011-06-23 14:05:00,85.35,85.44,85.27,85.33,24300.0,67.0339,67.1045,66.971,67.0182,24300.0
2011-06-23 14:10:00,85.33,85.38,85.27,85.3,14500.0,67.0182,67.0574,66.971,66.9946,14500.0
2011-06-23 14:15:00,85.28,85.28,85.08,85.19,23400.0,66.9789,66.9789,66.8218,66.9082,23400.0
2011-06-23 14:20:00,85.17,85.2,85.11,85.18,8100.0,66.8925,66.9161,66.8454,66.9003,8100.0
2011-06-23 14:25:00,85.2,85.25,85.16,85.18,24600.0,66.9161,66.9553,66.8846,66.9003,24600.0
2011-06-23 14:30:00,85.19,85.22,85.14,85.19,21800.0,66.9082,66.9318,66.8689,66.9082,21800.0
2011-06-23 14:35:00,85.19,85.19,84.99,84.99,26400.0,66.9082,66.9082,66.7511,66.7511,26400.0
2011-06-23 14:40:00,84.99,85.01,84.9,84.95,24500.0,66.7511,66.7668,66.6804,66.7197,24500.0
2011-06-23 14:45:00,84.95,85.0,84.81,84.92,20800.0,66.7197,66.759,66.6097,66.6961,20800.0
2011-06-23 14:50:00,84.91,84.99,84.86,84.97,22900.0,66.6883,66.7511,66.649,66.7354,22900.0
2011-06-23 14:55:00,84.99,85.52,84.96,85.51,114900.0,66.7511,67.1674,66.7276,67.1595,114900.0
2011-06-23 15:00:00,85.51,85.69,85.28,85.4,107900.0,67.1595,67.3009,66.9789,67.0731,107900.0
2011-06-23 15:05:00,85.39,85.79,85.29,85.69,77500.0,67.0653,67.3794,66.9867,67.3009,77500.0
2011-06-23 15:10:00,85.7,85.85,85.64,85.79,63900.0,67.3088,67.4266,67.2616,67.3794,63900.0
2011-06-23 15:15:00,85.8,86.0,85.74,85.78,37500.0,67.3873,67.5444,67.3402,67.3716,37500.0
2011-06-23 15:20:00,85.8,85.96,85.66,85.83,63400.0,67.3873,67.513,67.2773,67.4109,63400.0
2011-06-23 15:25:00,85.86,85.93,85.72,85.74,19900.0,67.4344,67.4894,67.3245,67.3402,19900.0
2011-06-23 15:30:00,85.74,85.74,85.39,85.51,63100.0,67.3402,67.3402,67.0653,67.1595,63100.0
2011-06-23 15:35:00,85.5,85.73,85.48,85.5,33000.0,67.1517,67.3323,67.136,67.1517,33000.0
2011-06-23 15:40:00,85.53,85.9,85.52,85.87,51400.0,67.1752,67.4658,67.1674,67.4423,51400.0
2011-06-23 15:45:00,85.85,86.05,85.69,86.0,58600.0,67.4266,67.5836,67.3009,67.5444,58600.0
2011-06-23 15:50:00,85.99,86.15,85.99,86.08,70800.0,67.5365,67.6622,67.5365,67.6072,70800.0
2011-06-23 15:55:00,86.09,86.16,86.04,86.06,100200.0,67.6151,67.67,67.5758,67.5915,100200.0
2011-06-24 09:30:00,86.04,86.06,85.93,86.03,22600.0,67.5758,67.5915,67.4894,67.5679,22600.0
2011-06-24 09:35:00,86.06,86.18,85.83,86.18,8800.0,67.5915,67.6857,67.4109,67.6857,8800.0
2011-06-24 09:40:00,86.3,86.48,86.3,86.34,19100.0,67.78,67.9214,67.78,67.8114,19100.0
2011-06-24 09:45:00,86.32,86.36,85.99,86.06,8300.0,67.7957,67.8271,67.5365,67.5915,8300.0
2011-06-24 09:50:00,86.07,86.12,85.87,86.02,9200.0,67.5993,67.6386,67.4423,67.5601,9200.0
2011-06-24 09:55:00,86.07,86.24,86.03,86.11,7200.0,67.5993,67.7329,67.5679,67.6308,7200.0
2011-06-24 10:00:00,86.06,86.2,85.81,85.81,20400.0,67.5915,67.7015,67.3951,67.3951,20400.0
2011-06-24 10:05:00,85.89,85.91,85.53,85.62,17300.0,67.458,67.4737,67.1752,67.2459,17300.0
2011-06-24 10:10:00,85.7,85.71,85.11,85.22,24300.0,67.3088,67.3166,66.8454,66.9318,24300.0
2011-06-24 10:15:00,85.21,85.38,85.15,85.36,12000.0,66.9239,67.0574,66.8768,67.0417,12000.0
2011-06-24 10:20:00,85.4,85.41,85.24,85.33,9000.0,67.0731,67.081,66.9475,67.0182,9000.0
2011-06-24 10:25:00,85.31,85.31,85.04,85.15,8400.0,67.0024,67.0024,66.7904,66.8768,8400.0
2011-06-24 10:30:00,85.13,85.53,85.05,85.52,11700.0,66.8611,67.1752,66.7982,67.1674,11700.0
2011-06-24 10:35:00,85.51,85.65,85.5,85.63,20000.0,67.1595,67.2695,67.1517,67.2538,20000.0
2011-06-24 10:40:00,85.62,85.71,85.45,85.48,6500.0,67.2459,67.3166,67.1124,67.136,6500.0
2011-06-24 10:45:00,85.49,85.55,85.29,85.42,9600.0,67.1438,67.1909,66.9867,67.0888,9600.0
2011-06-24 10:50:00,85.39,85.48,85.27,85.48,23100.0,67.0653,67.136,66.971,67.136,23100.0
2011-06-24 10:55:00,85.47,85.68,85.43,85.61,13900.0,67.1281,67.293,67.0967,67.2381,13900.0
2011-06-24 11:00:00,85.6,85.74,85.57,85.74,8600.0,67.2302,67.3402,67.2066,67.3402,8600.0
2011-06-24 11:05:00,85.73,85.76,85.42,85.65,16500.0,67.3323,67.3559,67.0888,67.2695,16500.0
2011-06-24 11:10:00,85.63,85.63,85.29,85.49,11700.0,67.2538,67.2538,66.9867,67.1438,11700.0
2011-06-24 11:15:00,85.55,85.7,85.53,85.65,8500.0,67.1909,67.3088,67.1752,67.2695,8500.0
2011-06-24 11:20:00,85.63,85.73,85.56,85.73,2700.0,67.2538,67.3323,67.1988,67.3323,2700.0
2011-06-24 11:25:00,85.75,85.8,85.58,85.8,8100.0,67.348,67.3873,67.2145,67.3873,8100.0
2011-06-24 11:30:00,85.8,85.8,85.66,85.76,2600.0,67.3873,67.3873,67.2773,67.3559,2600.0
2011-06-24 11:35:00,85.73,85.84,85.71,85.76,9900.0,67.3323,67.4187,67.3166,67.3559,9900.0
2011-06-24 11:40:00,85.76,85.82,85.62,85.81,5300.0,67.3559,67.403,67.2459,67.3951,5300.0
2011-06-24 11:45:00,85.81,85.84,85.72,85.78,19800.0,67.3951,67.4187,67.3245,67.3716,19800.0
2011-06-24 11:50:00,85.79,85.79,85.72,85.73,1800.0,67.3794,67.3794,67.3245,67.3323,1800.0
2011-06-24 11:55:00,85.67,85.67,85.46,85.49,6700.0,67.2852,67.2852,67.1203,67.1438,6700.0
2011-06-24 12:00:00,85.52,85.66,85.48,85.64,5800.0,67.1674,67.2773,67.136,67.2616,5800.0
2011-06-24 12:05:00,85.62,85.62,85.38,85.52,21800.0,67.2459,67.2459,67.0574,67.1674,21800.0
2011-06-24 12:10:00,85.5,85.51,85.44,85.47,6500.0,67.1517,67.1595,67.1045,67.1281,6500.0
2011-06-24 12:15:00,85.47,85.57,85.47,85.53,6500.0,67.1281,67.2066,67.1281,67.1752,6500.0
2011-06-24 12:20:00,85.54,85.56,85.42,85.42,4800.0,67.1831,67.1988,67.0888,67.0888,4800.0
2011-06-24 12:25:00,85.45,85.59,85.45,85.59,15600.0,67.1124,67.2224,67.1124,67.2224,15600.0
2011-06-24 12:30:00,85.57,85.72,85.56,85.72,5400.0,67.2066,67.3245,67.1988,67.3245,5400.0
2011-06-24 12:35:00,85.76,85.78,85.69,85.69,3600.0,67.3559,67.3716,67.3009,67.3009,3600.0
2011-06-24 12:40:00,85.71,85.72,85.6,85.62,4300.0,67.3166,67.3245,67.2302,67.2459,4300.0
2011-06-24 12:45:00,85.62,85.62,85.43,85.47,11500.0,67.2459,67.2459,67.0967,67.1281,11500.0
2011-06-24 12:50:00,85.5,85.56,85.33,85.46,11400.0,67.1517,67.1988,67.0182,67.1203,11400.0
2011-06-24 12:55:00,85.47,85.53,85.47,85.5,1700.0,67.1281,67.1752,67.1281,67.1517,1700.0
2011-06-24 13:00:00,85.53,85.56,85.3,85.36,9200.0,67.1752,67.1988,66.9946,67.0417,9200.0
2011-06-24 13:05:00,85.37,85.45,85.3,85.44,6800.0,67.0496,67.1124,66.9946,67.1045,6800.0
2011-06-24 13:10:00,85.41,85.51,85.34,85.48,4900.0,67.081,67.1595,67.026,67.136,4900.0
2011-06-24 13:15:00,85.49,85.53,85.42,85.48,6000.0,67.1438,67.1752,67.0888,67.136,6000.0
2011-06-24 13:20:00,85.48,85.55,85.43,85.54,17700.0,67.136,67.1909,67.0967,67.1831,17700.0
2011-06-24 13:25:00,85.57,85.57,85.53,85.55,1500.0,67.2066,67.2066,67.1752,67.1909,1500.0
2011-06-24 13:30:00,85.56,85.56,85.43,85.5,5900.0,67.1988,67.1988,67.0967,67.1517,5900.0
2011-06-24 13:35:00,85.5,85.73,85.45,85.68,10500.0,67.1517,67.3323,67.1124,67.293,10500.0
2011-06-24 13:40:00,85.68,85.73,85.56,85.59,4900.0,67.293,67.3323,67.1988,67.2224,4900.0
2011-06-24 13:45:00,85.64,85.73,85.62,85.69,6100.0,67.2616,67.3323,67.2459,67.3009,6100.0
2011-06-24 13:50:00,85.68,85.74,85.63,85.63,11700.0,67.293,67.3402,67.2538,67.2538,11700.0
2011-06-24 13:55:00,85.61,85.61,85.49,85.53,6000.0,67.2381,67.2381,67.1438,67.1752,6000.0
2011-06-24 14:00:00,85.53,85.56,85.39,85.4,10700.0,67.1752,67.1988,67.0653,67.0731,10700.0
2011-06-24 14:05:00,85.38,85.4,85.25,85.27,8700.0,67.0574,67.0731,66.9553,66.971,8700.0
2011-06-24 14:10:00,85.24,85.34,85.19,85.19,8400.0,66.9475,67.026,66.9082,66.9082,8400.0
2011-06-24 14:15:00,85.19,85.38,85.19,85.38,5400.0,66.9082,67.0574,66.9082,67.0574,5400.0
2011-06-24 14:20:00,85.36,85.46,85.25,85.46,10300.0,67.0417,67.1203,66.9553,67.1203,10300.0
2011-06-24 14:25:00,85.46,85.5,85.36,85.47,6500.0,67.1203,67.1517,67.0417,67.1281,6500.0
2011-06-24 14:30:00,85.44,85.55,85.4,85.4,15500.0,67.1045,67.1909,67.0731,67.0731,15500.0
2011-06-24 14:35:00,85.38,85.43,85.3,85.35,17300.0,67.0574,67.0967,66.9946,67.0339,17300.0
2011-06-24 14:40:00,85.35,85.6,85.35,85.57,8400.0,67.0339,67.2302,67.0339,67.2066,8400.0
2011-06-24 14:45:00,85.52,85.66,85.46,85.47,13300.0,67.1674,67.2773,67.1203,67.1281,13300.0
2011-06-24 14:50:00,85.46,85.58,85.46,85.57,4100.0,67.1203,67.2145,67.1203,67.2066,4100.0
2011-06-24 14:55:00,85.57,85.57,85.36,85.43,14200.0,67.2066,67.2066,67.0417,67.0967,14200.0
2011-06-24 15:00:00,85.44,85.47,85.32,85.33,11700.0,67.1045,67.1281,67.0103,67.0182,11700.0
2011-06-24 15:05:00,85.29,85.37,85.21,85.26,11700.0,66.9867,67.0496,66.9239,66.9632,11700.0
2011-06-24 15:10:00,85.24,85.37,85.23,85.31,10000.0,66.9475,67.0496,66.9396,67.0024,10000.0
2011-06-24 15:15:00,85.33,85.42,85.29,85.31,13800.0,67.0182,67.0888,66.9867,67.0024,13800.0
2011-06-24 15:20:00,85.31,85.31,85.1,85.18,15800.0,67.0024,67.0024,66.8375,66.9003,15800.0
2011-06-24 15:25:00,85.15,85.3,85.13,85.23,9000.0,66.8768,66.9946,66.8611,66.9396,9000.0
2011-06-24 15:30:00,85.23,85.48,85.22,85.47,22700.0,66.9396,67.136,66.9318,67.1281,22700.0
2011-06-24 15:35:00,85.48,85.48,85.26,85.28,20200.0,67.136,67.136,66.9632,66.9789,20200.0
2011-06-24 15:40:00,85.3,85.35,85.19,85.2,26000.0,66.9946,67.0339,66.9082,66.9161,26000.0
2011-06-24 15:45:00,85.21,85.21,85.0,85.05,58700.0,66.9239,66.9239,66.759,66.7982,58700.0
2011-06-24 15:50:00,85.08,85.13,84.92,85.04,39900.0,66.8218,66.8611,66.6961,66.7904,39900.0
2011-06-24 15:55:00,85.03,85.14,85.0,85.04,70800.0,66.7825,66.8689,66.759,66.7904,70800.0
2011-06-27 09:30:00,84.34,84.91,83.87,84.0,66500.0,66.2406,66.6883,65.8715,65.9736,66500.0
2011-06-27 09:35:00,83.99,84.03,83.65,83.75,21400.0,65.9657,65.9971,65.6987,65.7772,21400.0
2011-06-27 09:40:00,83.75,84.4,83.65,84.36,47100.0,65.7772,66.2877,65.6987,66.2563,47100.0
2011-06-27 09:45:00,84.4,84.88,84.33,84.88,88100.0,66.2877,66.6647,66.2328,66.6647,88100.0
2011-06-27 09:50:00,84.87,85.09,84.87,84.87,13200.0,66.6569,66.8297,66.6569,66.6569,13200.0
2011-06-27 09:55:00,84.85,84.92,84.72,84.75,9600.0,66.6412,66.6961,66.5391,66.5626,9600.0
2011-06-27 10:00:00,84.72,84.93,84.68,84.72,40500.0,66.5391,66.704,66.5076,66.5391,40500.0
2011-06-27 10:05:00,84.73,84.73,84.52,84.55,13700.0,66.5469,66.5469,66.382,66.4055,13700.0
2011-06-27 10:10:00,84.55,84.77,84.55,84.77,10000.0,66.4055,66.5783,66.4055,66.5783,10000.0
2011-06-27 10:15:00,84.78,85.05,84.74,85.04,8500.0,66.5862,66.7982,66.5548,66.7904,8500.0
2011-06-27 10:20:00,85.05,85.24,84.95,85.16,24000.0,66.7982,66.9475,66.7197,66.8846,24000.0
2011-06-27 10:25:00,85.18,85.41,85.18,85.39,9400.0,66.9003,67.081,66.9003,67.0653,9400.0
2011-06-27 10:30:00,85.42,85.52,85.31,85.32,18000.0,67.0888,67.1674,67.0024,67.0103,18000.0
2011-06-27 10:35:00,85.34,85.34,85.2,85.2,6300.0,67.026,67.026,66.9161,66.9161,6300.0
2011-06-27 10:40:00,85.18,85.35,85.12,85.34,6800.0,66.9003,67.0339,66.8532,67.026,6800.0
2011-06-27 10:45:00,85.33,85.44,85.24,85.33,11100.0,67.0182,67.1045,66.9475,67.0182,11100.0
2011-06-27 10:50:00,85.34,85.45,85.31,85.34,24500.0,67.026,67.1124,67.0024,67.026,24500.0
2011-06-27 10:55:00,85.39,85.39,85.27,85.32,5900.0,67.0653,67.0653,66.971,67.0103,5900.0
2011-06-27 11:00:00,85.34,85.45,85.26,85.39,8400.0,67.026,67.1124,66.9632,67.0653,8400.0
2011-06-27 11:05:00,85.35,85.35,85.15,85.16,5400.0,67.0339,67.0339,66.8768,66.8846,5400.0
2011-06-27 11:10:00,85.11,85.23,85.08,85.23,6300.0,66.8454,66.9396,66.8218,66.9396,6300.0
2011-06-27 11:15:00,85.23,85.23,85.0,85.06,19200.0,66.9396,66.9396,66.759,66.8061,19200.0
2011-06-27 11:20:00,85.05,85.13,85.04,85.05,5100.0,66.7982,66.8611,66.7904,66.7982,5100.0
2011-06-27 11:25:00,85.05,85.15,85.05,85.11,1800.0,66.7982,66.8768,66.7982,66.8454,1800.0
2011-06-27 11:30:00,85.1,85.19,85.05,85.19,5200.0,66.8375,66.9082,66.7982,66.9082,5200.0
2011-06-27 11:35:00,85.18,85.33,85.18,85.26,4700.0,66.9003,67.0182,66.9003,66.9632,4700.0
2011-06-27 11:40:00,85.26,85.32,85.19,85.22,3200.0,66.9632,67.0103,66.9082,66.9318,3200.0
2011-06-27 11:45:00,85.24,85.37,85.22,85.37,3500.0,66.9475,67.0496,66.9318,67.0496,3500.0
2011-06-27 11:50:00,85.39,85.53,85.34,85.45,11500.0,67.0653,67.1752,67.026,67.1124,11500.0
2011-06-27 11:55:00,85.45,85.52,85.42,85.52,4900.0,67.1124,67.1674,67.0888,67.1674,4900.0
2011-06-27 12:00:00,85.53,85.64,85.53,85.59,8900.0,67.1752,67.2616,67.1752,67.2224,8900.0
2011-06-27 12:05:00,85.56,85.68,85.53,85.6,6000.0,67.1988,67.293,67.1752,67.2302,6000.0
2011-06-27 12:10:00,85.6,85.63,85.56,85.6,4300.0,67.2302,67.2538,67.1988,67.2302,4300.0
2011-06-27 12:15:00,85.6,85.6,85.46,85.48,4600.0,67.2302,67.2302,67.1203,67.136,4600.0
2011-06-27 12:20:00,85.49,85.51,85.46,85.48,4500.0,67.1438,67.1595,67.1203,67.136,4500.0
2011-06-27 12:25:00,85.49,85.6,85.48,85.56,3500.0,67.1438,67.2302,67.136,67.1988,3500.0
2011-06-27 12:30:00,85.55,85.6,85.48,85.48,5400.0,67.1909,67.2302,67.136,67.136,5400.0
2011-06-27 12:35:00,85.5,85.61,85.48,85.52,14000.0,67.1517,67.2381,67.136,67.1674,14000.0
2011-06-27 12:40:00,85.5,85.54,85.45,85.54,1800.0,67.1517,67.1831,67.1124,67.1831,1800.0
2011-06-27 12:45:00,85.52,85.58,85.47,85.53,4300.0,67.1674,67.2145,67.1281,67.1752,4300.0
2011-06-27 12:50:00,85.51,85.53,85.48,85.5,2000.0,67.1595,67.1752,67.136,67.1517,2000.0
2011-06-27 12:55:00,85.5,85.5,85.44,85.46,2600.0,67.1517,67.1517,67.1045,67.1203,2600.0
2011-06-27 13:00:00,85.47,85.54,85.44,85.51,5100.0,67.1281,67.1831,67.1045,67.1595,5100.0
2011-06-27 13:05:00,85.51,85.55,85.51,85.52,1800.0,67.1595,67.1909,67.1595,67.1674,1800.0
2011-06-27 13:10:00,85.51,85.55,85.44,85.55,2700.0,67.1595,67.1909,67.1045,67.1909,2700.0
2011-06-27 13:15:00,85.57,85.57,85.49,85.5,3200.0,67.2066,67.2066,67.1438,67.1517,3200.0
2011-06-27 13:20:00,85.5,85.53,85.38,85.38,12500.0,67.1517,67.1752,67.0574,67.0574,12500.0
2011-06-27 13:25:00,85.38,85.39,85.31,85.34,4100.0,67.0574,67.0653,67.0024,67.026,4100.0
2011-06-27 13:30:00,85.34,85.35,85.28,85.35,5100.0,67.026,67.0339,66.9789,67.0339,5100.0
2011-06-27 13:35:00,85.32,85.37,85.3,85.33,4900.0,67.0103,67.0496,66.9946,67.0182,4900.0
2011-06-27 13:40:00,85.33,85.34,85.24,85.27,3000.0,67.0182,67.026,66.9475,66.971,3000.0
2011-06-27 13:45:00,85.27,85.33,85.27,85.33,2800.0,66.971,67.0182,66.971,67.0182,2800.0
2011-06-27 13:50:00,85.35,85.52,85.32,85.48,5800.0,67.0339,67.1674,67.0103,67.136,5800.0
2011-06-27 13:55:00,85.42,85.47,85.36,85.47,11600.0,67.0888,67.1281,67.0417,67.1281,11600.0
2011-06-27 14:00:00,85.47,85.79,85.47,85.71,14500.0,67.1281,67.3794,67.1281,67.3166,14500.0
2011-06-27 14:05:00,85.71,85.9,85.7,85.86,13500.0,67.3166,67.4658,67.3088,67.4344,13500.0
2011-06-27 14:10:00,85.86,86.07,85.86,85.99,14200.0,67.4344,67.5993,67.4344,67.5365,14200.0
2011-06-27 14:15:00,86.01,86.08,85.97,86.07,15000.0,67.5522,67.6072,67.5208,67.5993,15000.0
2011-06-27 14:20:00,86.06,86.1,86.0,86.04,17500.0,67.5915,67.6229,67.5444,67.5758,17500.0
2011-06-27 14:25:00,86.03,86.13,85.97,86.06,11600.0,67.5679,67.6465,67.5208,67.5915,11600.0
2011-06-27 14:30:00,86.06,86.12,86.01,86.09,9200.0,67.5915,67.6386,67.5522,67.6151,9200.0
2011-06-27 14:35:00,86.09,86.19,86.08,86.18,7500.0,67.6151,67.6936,67.6072,67.6857,7500.0
2011-06-27 14:40:00,86.18,86.24,86.0,86.03,8500.0,67.6857,67.7329,67.5444,67.5679,8500.0
2011-06-27 14:45:00,86.03,86.15,86.02,86.08,17900.0,67.5679,67.6622,67.5601,67.6072,17900.0
2011-06-27 14:50:00,86.08,86.12,86.04,86.09,16800.0,67.6072,67.6386,67.5758,67.6151,16800.0
2011-06-27 14:55:00,86.09,86.15,86.04,86.12,15800.0,67.6151,67.6622,67.5758,67.6386,15800.0
2011-06-27 15:00:00,86.11,86.15,86.09,86.15,11100.0,67.6308,67.6622,67.6151,67.6622,11100.0
2011-06-27 15:05:00,86.13,86.13,85.96,85.96,6700.0,67.6465,67.6465,67.513,67.513,6700.0
2011-06-27 15:10:00,85.97,86.01,85.96,86.0,10300.0,67.5208,67.5522,67.513,67.5444,10300.0
2011-06-27 15:15:00,85.99,85.99,85.92,85.96,7900.0,67.5365,67.5365,67.4815,67.513,7900.0
2011-06-27 15:20:00,85.96,86.11,85.96,86.05,10800.0,67.513,67.6308,67.513,67.5836,10800.0
2011-06-27 15:25:00,86.05,86.06,85.93,85.94,12500.0,67.5836,67.5915,67.4894,67.4972,12500.0
2011-06-27 15:30:00,85.94,86.02,85.93,86.01,14500.0,67.4972,67.5601,67.4894,67.5522,14500.0
2011-06-27 15:35:00,86.01,86.01,85.9,85.92,17100.0,67.5522,67.5522,67.4658,67.4815,17100.0
2011-06-27 15:40:00,85.92,85.97,85.87,85.91,17900.0,67.4815,67.5208,67.4423,67.4737,17900.0
2011-06-27 15:45:00,85.91,85.91,85.77,85.86,33400.0,67.4737,67.4737,67.3637,67.4344,33400.0
2011-06-27 15:50:00,85.85,85.87,85.78,85.8,31400.0,67.4266,67.4423,67.3716,67.3873,31400.0
2011-06-27 15:55:00,85.8,85.85,85.72,85.75,35300.0,67.3873,67.4266,67.3245,67.348,35300.0
2011-06-28 09:30:00,85.81,85.81,85.42,85.52,47800.0,67.3951,67.3951,67.0888,67.1674,47800.0
2011-06-28 09:35:00,85.49,85.86,85.43,85.86,40500.0,67.1438,67.4344,67.0967,67.4344,40500.0
2011-06-28 09:40:00,85.9,86.48,85.85,86.46,10400.0,67.4658,67.9214,67.4266,67.9057,10400.0
2011-06-28 09:45:00,86.47,86.68,86.46,86.61,13300.0,67.9135,68.0784,67.9057,68.0235,13300.0
2011-06-28 09:50:00,86.6,86.76,86.32,86.41,49400.0,68.0156,68.1413,67.7957,67.8664,49400.0
2011-06-28 09:55:00,86.38,86.73,86.36,86.7,13800.0,67.8428,68.1177,67.8271,68.0942,13800.0
2011-06-28 10:00:00,86.7,87.01,86.69,87.01,25100.0,68.0942,68.3376,68.0863,68.3376,25100.0
2011-06-28 10:05:00,86.94,86.97,86.84,86.93,7200.0,68.2826,68.3062,68.2041,68.2748,7200.0
2011-06-28 10:10:00,86.86,87.11,86.83,86.98,11100.0,68.2198,68.4162,68.1963,68.3141,11100.0
2011-06-28 10:15:00,86.97,87.02,86.85,86.89,6200.0,68.3062,68.3455,68.212,68.2434,6200.0
2011-06-28 10:20:00,86.85,86.93,86.78,86.9,9300.0,68.212,68.2748,68.157,68.2512,9300.0
2011-06-28 10:25:00,86.89,86.89,86.58,86.76,16200.0,68.2434,68.2434,67.9999,68.1413,16200.0
2011-06-28 10:30:00,86.75,86.99,86.73,86.92,10000.0,68.1334,68.3219,68.1177,68.2669,10000.0
2011-06-28 10:35:00,86.92,86.95,86.76,86.76,11800.0,68.2669,68.2905,68.1413,68.1413,11800.0
2011-06-28 10:40:00,86.74,86.88,86.68,86.85,22100.0,68.1256,68.2355,68.0784,68.212,22100.0
2011-06-28 10:45:00,86.83,86.87,86.79,86.81,10700.0,68.1963,68.2277,68.1648,68.1805,10700.0
2011-06-28 10:50:00,86.8,86.8,86.68,86.76,7100.0,68.1727,68.1727,68.0784,68.1413,7100.0
2011-06-28 10:55:00,86.77,86.86,86.61,86.61,15800.0,68.1491,68.2198,68.0235,68.0235,15800.0
2011-06-28 11:00:00,86.62,86.62,86.44,86.54,55300.0,68.0313,68.0313,67.8899,67.9685,55300.0
2011-06-28 11:05:00,86.53,86.9,86.53,86.86,33200.0,67.9606,68.2512,67.9606,68.2198,33200.0
2011-06-28 11:10:00,86.87,86.91,86.81,86.86,17800.0,68.2277,68.2591,68.1805,68.2198,17800.0
2011-06-28 11:15:00,86.88,86.89,86.81,86.82,12000.0,68.2355,68.2434,68.1805,68.1884,12000.0
2011-06-28 11:20:00,86.84,86.88,86.83,86.85,12900.0,68.2041,68.2355,68.1963,68.212,12900.0
2011-06-28 11:25:00,86.82,86.88,86.82,86.85,9600.0,68.1884,68.2355,68.1884,68.212,9600.0
2011-06-28 11:30:00,86.88,87.01,86.88,86.94,7700.0,68.2355,68.3376,68.2355,68.2826,7700.0
2011-06-28 11:35:00,86.96,86.99,86.95,86.95,7000.0,68.2984,68.3219,68.2905,68.2905,7000.0
2011-06-28 11:40:00,86.95,86.97,86.9,86.92,17500.0,68.2905,68.3062,68.2512,68.2669,17500.0
2011-06-28 11:45:00,86.91,87.0,86.89,86.91,30100.0,68.2591,68.3298,68.2434,68.2591,30100.0
2011-06-28 11:50:00,86.92,87.0,86.88,86.94,7700.0,68.2669,68.3298,68.2355,68.2826,7700.0
2011-06-28 11:55:00,86.91,87.02,86.85,87.0,11400.0,68.2591,68.3455,68.212,68.3298,11400.0
2011-06-28 12:00:00,87.0,87.17,86.97,87.17,7400.0,68.3298,68.4633,68.3062,68.4633,7400.0
2011-06-28 12:05:00,87.16,87.16,87.11,87.11,3800.0,68.4554,68.4554,68.4162,68.4162,3800.0
2011-06-28 12:10:00,87.1,87.19,87.06,87.18,4800.0,68.4083,68.479,68.3769,68.4711,4800.0
2011-06-28 12:15:00,87.2,87.3,87.18,87.3,12000.0,68.4869,68.5654,68.4711,68.5654,12000.0
2011-06-28 12:20:00,87.29,87.4,87.29,87.37,18200.0,68.5575,68.6439,68.5575,68.6204,18200.0
2011-06-28 12:25:00,87.36,87.4,87.31,87.34,9600.0,68.6125,68.6439,68.5732,68.5968,9600.0
2011-06-28 12:30:00,87.34,87.46,87.33,87.42,20100.0,68.5968,68.6911,68.589,68.6596,20100.0
2011-06-28 12:35:00,87.4,87.49,87.39,87.42,10200.0,68.6439,68.7146,68.6361,68.6596,10200.0
2011-06-28 12:40:00,87.42,87.48,87.36,87.43,13900.0,68.6596,68.7068,68.6125,68.6675,13900.0
2011-06-28 12:45:00,87.45,87.45,87.38,87.4,3700.0,68.6832,68.6832,68.6282,68.6439,3700.0
2011-06-28 12:50:00,87.38,87.4,87.33,87.35,2600.0,68.6282,68.6439,68.589,68.6047,2600.0
2011-06-28 12:55:00,87.33,87.38,87.32,87.34,16600.0,68.589,68.6282,68.5811,68.5968,16600.0
2011-06-28 13:00:00,87.36,87.36,87.24,87.28,21000.0,68.6125,68.6125,68.5183,68.5497,21000.0
2011-06-28 13:05:00,87.26,87.28,87.23,87.27,25300.0,68.534,68.5497,68.5104,68.5418,25300.0
2011-06-28 13:10:00,87.26,87.29,87.13,87.13,20600.0,68.534,68.5575,68.4319,68.4319,20600.0
2011-06-28 13:15:00,87.14,87.19,87.11,87.15,21600.0,68.4397,68.479,68.4162,68.4476,21600.0
2011-06-28 13:20:00,87.13,87.14,87.08,87.1,8400.0,68.4319,68.4397,68.3926,68.4083,8400.0
2011-06-28 13:25:00,87.09,87.23,87.09,87.23,3900.0,68.4005,68.5104,68.4005,68.5104,3900.0
2011-06-28 13:30:00,87.22,87.22,87.07,87.1,14900.0,68.5026,68.5026,68.3847,68.4083,14900.0
2011-06-28 13:35:00,87.11,87.22,87.07,87.17,4600.0,68.4162,68.5026,68.3847,68.4633,4600.0
2011-06-28 13:40:00,87.17,87.19,87.12,87.15,4800.0,68.4633,68.479,68.424,68.4476,4800.0
2011-06-28 13:45:00,87.17,87.23,87.14,87.21,6500.0,68.4633,68.5104,68.4397,68.4947,6500.0
2011-06-28 13:50:00,87.2,87.22,87.14,87.2,3300.0,68.4869,68.5026,68.4397,68.4869,3300.0
2011-06-28 13:55:00,87.2,87.22,87.11,87.12,5800.0,68.4869,68.5026,68.4162,68.424,5800.0
2011-06-28 14:00:00,87.12,87.16,87.07,87.09,14300.0,68.424,68.4554,68.3847,68.4005,14300.0
2011-06-28 14:05:00,87.1,87.11,86.99,87.05,8500.0,68.4083,68.4162,68.3219,68.369,8500.0
2011-06-28 14:10:00,87.04,87.1,86.98,86.98,7000.0,68.3612,68.4083,68.3141,68.3141,7000.0
2011-06-28 14:15:00,86.98,87.06,86.98,87.01,5700.0,68.3141,68.3769,68.3141,68.3376,5700.0
2011-06-28 14:20:00,87.01,87.05,86.93,86.94,8500.0,68.3376,68.369,68.2748,68.2826,8500.0
2011-06-28 14:25:00,86.98,87.07,86.98,87.04,8400.0,68.3141,68.3847,68.3141,68.3612,8400.0
2011-06-28 14:30:00,87.04,87.07,86.98,87.03,11200.0,68.3612,68.3847,68.3141,68.3533,11200.0
2011-06-28 14:35:00,87.04,87.12,87.01,87.08,11100.0,68.3612,68.424,68.3376,68.3926,11100.0
2011-06-28 14:40:00,87.07,87.09,86.97,86.97,12600.0,68.3847,68.4005,68.3062,68.3062,12600.0
2011-06-28 14:45:00,86.97,87.03,86.94,87.01,4800.0,68.3062,68.3533,68.2826,68.3376,4800.0
2011-06-28 14:50:00,87.01,87.05,86.97,87.05,8000.0,68.3376,68.369,68.3062,68.369,8000.0
2011-06-28 14:55:00,87.03,87.05,86.98,87.04,4700.0,68.3533,68.369,68.3141,68.3612,4700.0
2011-06-28 15:00:00,87.02,87.02,86.96,87.0,12100.0,68.3455,68.3455,68.2984,68.3298,12100.0
2011-06-28 15:05:00,86.99,87.01,86.96,86.97,14400.0,68.3219,68.3376,68.2984,68.3062,14400.0
2011-06-28 15:10:00,86.97,86.97,86.87,86.89,10300.0,68.3062,68.3062,68.2277,68.2434,10300.0
2011-06-28 15:15:00,86.87,86.9,86.82,86.87,21600.0,68.2277,68.2512,68.1884,68.2277,21600.0
2011-06-28 15:20:00,86.86,86.89,86.83,86.86,4100.0,68.2198,68.2434,68.1963,68.2198,4100.0
2011-06-28 15:25:00,86.85,86.9,86.83,86.9,4700.0,68.212,68.2512,68.1963,68.2512,4700.0
2011-06-28 15:30:00,86.88,86.9,86.8,86.8,15900.0,68.2355,68.2512,68.1727,68.1727,15900.0
2011-06-28 15:35:00,86.8,86.81,86.66,86.76,44900.0,68.1727,68.1805,68.0627,68.1413,44900.0
2011-06-28 15:40:00,86.75,86.82,86.74,86.8,24100.0,68.1334,68.1884,68.1256,68.1727,24100.0
2011-06-28 15:45:00,86.8,86.9,86.76,86.87,40400.0,68.1727,68.2512,68.1413,68.2277,40400.0
2011-06-28 15:50:00,86.87,86.88,86.79,86.82,44300.0,68.2277,68.2355,68.1648,68.1884,44300.0
2011-06-28 15:55:00,86.81,86.88,86.79,86.87,69100.0,68.1805,68.2355,68.1648,68.2277,69100.0
2011-06-29 09:30:00,87.19,87.49,87.12,87.29,34500.0,68.479,68.7146,68.424,68.5575,34500.0
2011-06-29 09:35:00,87.29,87.31,86.98,86.98,11700.0,68.5575,68.5732,68.3141,68.3141,11700.0
2011-06-29 09:40:00,86.94,87.07,86.82,86.84,14100.0,68.2826,68.3847,68.1884,68.2041,14100.0
2011-06-29 09:45:00,86.91,87.07,86.86,86.91,20200.0,68.2591,68.3847,68.2198,68.2591,20200.0
2011-06-29 09:50:00,86.91,87.04,86.82,86.92,15000.0,68.2591,68.3612,68.1884,68.2669,15000.0
2011-06-29 09:55:00,86.88,87.01,86.78,87.01,4800.0,68.2355,68.3376,68.157,68.3376,4800.0
2011-06-29 10:00:00,87.0,87.16,86.65,86.78,15800.0,68.3298,68.4554,68.0549,68.157,15800.0
2011-06-29 10:05:00,86.8,86.8,86.55,86.71,7600.0,68.1727,68.1727,67.9763,68.102,7600.0
2011-06-29 10:10:00,86.69,86.95,86.65,86.94,7300.0,68.0863,68.2905,68.0549,68.2826,7300.0
2011-06-29 10:15:00,86.93,87.0,86.86,86.87,11700.0,68.2748,68.3298,68.2198,68.2277,11700.0
2011-06-29 10:20:00,86.87,87.02,86.84,86.85,12600.0,68.2277,68.3455,68.2041,68.212,12600.0
2011-06-29 10:25:00,86.85,86.96,86.73,86.85,13400.0,68.212,68.2984,68.1177,68.212,13400.0
2011-06-29 10:30:00,86.85,86.93,86.77,86.8,13500.0,68.212,68.2748,68.1491,68.1727,13500.0
2011-06-29 10:35:00,86.8,87.06,86.69,86.98,31800.0,68.1727,68.3769,68.0863,68.3141,31800.0
2011-06-29 10:40:00,87.05,87.54,87.05,87.49,62500.0,68.369,68.7539,68.369,68.7146,62500.0
2011-06-29 10:45:00,87.51,87.51,87.27,87.32,36100.0,68.7303,68.7303,68.5418,68.5811,36100.0
2011-06-29 10:50:00,87.32,87.54,87.29,87.46,21700.0,68.5811,68.7539,68.5575,68.6911,21700.0
2011-06-29 10:55:00,87.46,87.81,87.42,87.76,45000.0,68.6911,68.9659,68.6596,68.9267,45000.0
2011-06-29 11:00:00,87.76,87.85,87.7,87.77,15600.0,68.9267,68.9974,68.8796,68.9345,15600.0
2011-06-29 11:05:00,87.76,87.91,87.72,87.83,20300.0,68.9267,69.0445,68.8953,68.9817,20300.0
2011-06-29 11:10:00,87.86,87.86,87.77,87.81,7000.0,69.0052,69.0052,68.9345,68.9659,7000.0
2011-06-29 11:15:00,87.81,87.97,87.81,87.89,4700.0,68.9659,69.0916,68.9659,69.0288,4700.0
2011-06-29 11:20:00,87.87,88.02,87.84,87.98,13500.0,69.0131,69.1309,68.9895,69.0995,13500.0
2011-06-29 11:25:00,87.95,87.98,87.81,87.88,8100.0,69.0759,69.0995,68.9659,69.0209,8100.0
2011-06-29 11:30:00,87.9,87.95,87.7,87.7,9200.0,69.0366,69.0759,68.8796,68.8796,9200.0
2011-06-29 11:35:00,87.68,87.7,87.65,87.7,6800.0,68.8638,68.8796,68.8403,68.8796,6800.0
2011-06-29 11:40:00,87.7,87.7,87.6,87.64,9100.0,68.8796,68.8796,68.801,68.8324,9100.0
2011-06-29 11:45:00,87.58,87.65,87.54,87.65,6300.0,68.7853,68.8403,68.7539,68.8403,6300.0
2011-06-29 11:50:00,87.64,87.65,87.63,87.65,8500.0,68.8324,68.8403,68.8246,68.8403,8500.0
2011-06-29 11:55:00,87.65,87.65,87.6,87.61,12200.0,68.8403,68.8403,68.801,68.8089,12200.0
2011-06-29 12:00:00,87.63,87.65,87.58,87.65,17500.0,68.8246,68.8403,68.7853,68.8403,17500.0
2011-06-29 12:05:00,87.73,87.73,87.61,87.63,9400.0,68.9031,68.9031,68.8089,68.8246,9400.0
2011-06-29 12:10:00,87.66,87.66,87.58,87.59,7100.0,68.8481,68.8481,68.7853,68.7932,7100.0
2011-06-29 12:15:00,87.6,87.61,87.5,87.5,16100.0,68.801,68.8089,68.7225,68.7225,16100.0
2011-06-29 12:20:00,87.49,87.51,87.4,87.46,31300.0,68.7146,68.7303,68.6439,68.6911,31300.0
2011-06-29 12:25:00,87.47,87.52,87.45,87.5,10600.0,68.6989,68.7382,68.6832,68.7225,10600.0
2011-06-29 12:30:00,87.5,87.51,87.41,87.42,14100.0,68.7225,68.7303,68.6518,68.6596,14100.0
2011-06-29 12:35:00,87.42,87.49,87.4,87.49,10100.0,68.6596,68.7146,68.6439,68.7146,10100.0
2011-06-29 12:40:00,87.52,87.6,87.51,87.6,8800.0,68.7382,68.801,68.7303,68.801,8800.0
2011-06-29 12:45:00,87.6,87.61,87.55,87.59,13600.0,68.801,68.8089,68.7617,68.7932,13600.0
2011-06-29 12:50:00,87.58,87.6,87.46,87.52,20100.0,68.7853,68.801,68.6911,68.7382,20100.0
2011-06-29 12:55:00,87.54,87.59,87.5,87.56,12800.0,68.7539,68.7932,68.7225,68.7696,12800.0
2011-06-29 13:00:00,87.56,87.6,87.49,87.6,5100.0,68.7696,68.801,68.7146,68.801,5100.0
2011-06-29 13:05:00,87.6,87.66,87.6,87.66,4800.0,68.801,68.8481,68.801,68.8481,4800.0
2011-06-29 13:10:00,87.71,87.81,87.7,87.8,8100.0,68.8874,68.9659,68.8796,68.9581,8100.0
2011-06-29 13:15:00,87.81,87.81,87.78,87.8,10300.0,68.9659,68.9659,68.9424,68.9581,10300.0
2011-06-29 13:20:00,87.78,87.78,87.65,87.65,5700.0,68.9424,68.9424,68.8403,68.8403,5700.0
2011-06-29 13:25:00,87.64,87.69,87.58,87.61,5100.0,68.8324,68.8717,68.7853,68.8089,5100.0
2011-06-29 13:30:00,87.65,87.68,87.65,87.68,2200.0,68.8403,68.8638,68.8403,68.8638,2200.0
2011-06-29 13:35:00,87.72,87.84,87.72,87.84,5100.0,68.8953,68.9895,68.8953,68.9895,5100.0
2011-06-29 13:40:00,87.84,87.84,87.77,87.77,2500.0,68.9895,68.9895,68.9345,68.9345,2500.0
2011-06-29 13:45:00,87.77,87.77,87.66,87.69,5400.0,68.9345,68.9345,68.8481,68.8717,5400.0
2011-06-29 13:50:00,87.69,87.71,87.55,87.57,3900.0,68.8717,68.8874,68.7617,68.7774,3900.0
2011-06-29 13:55:00,87.57,87.58,87.4,87.53,18500.0,68.7774,68.7853,68.6439,68.746,18500.0
2011-06-29 14:00:00,87.52,87.58,87.47,87.54,5200.0,68.7382,68.7853,68.6989,68.7539,5200.0
2011-06-29 14:05:00,87.51,87.51,87.39,87.4,4800.0,68.7303,68.7303,68.6361,68.6439,4800.0
2011-06-29 14:10:00,87.4,87.42,87.21,87.23,14800.0,68.6439,68.6596,68.4947,68.5104,14800.0
2011-06-29 14:15:00,87.22,87.3,87.14,87.3,7900.0,68.5026,68.5654,68.4397,68.5654,7900.0
2011-06-29 14:20:00,87.29,87.29,86.97,86.99,23400.0,68.5575,68.5575,68.3062,68.3219,23400.0
2011-06-29 14:25:00,87.0,87.0,86.92,86.96,26200.0,68.3298,68.3298,68.2669,68.2984,26200.0
2011-06-29 14:30:00,86.96,87.08,86.94,87.08,17000.0,68.2984,68.3926,68.2826,68.3926,17000.0
2011-06-29 14:35:00,87.08,87.08,86.96,86.98,19900.0,68.3926,68.3926,68.2984,68.3141,19900.0
2011-06-29 14:40:00,86.99,87.02,86.81,86.84,16200.0,68.3219,68.3455,68.1805,68.2041,16200.0
2011-06-29 14:45:00,86.84,86.92,86.65,86.67,39100.0,68.2041,68.2669,68.0549,68.0706,39100.0
2011-06-29 14:50:00,86.69,86.93,86.69,86.85,23200.0,68.0863,68.2748,68.0863,68.212,23200.0
2011-06-29 14:55:00,86.88,87.03,86.86,87.0,19100.0,68.2355,68.3533,68.2198,68.3298,19100.0
2011-06-29 15:00:00,86.97,87.11,86.96,87.04,22900.0,68.3062,68.4162,68.2984,68.3612,22900.0
2011-06-29 15:05:00,87.05,87.06,86.97,86.97,21400.0,68.369,68.3769,68.3062,68.3062,21400.0
2011-06-29 15:10:00,86.96,87.11,86.96,86.99,18800.0,68.2984,68.4162,68.2984,68.3219,18800.0
2011-06-29 15:15:00,86.97,87.05,86.97,87.05,18700.0,68.3062,68.369,68.3062,68.369,18700.0
2011-06-29 15:20:00,87.03,87.05,86.95,87.03,20200.0,68.3533,68.369,68.2905,68.3533,20200.0
2011-06-29 15:25:00,87.05,87.19,87.0,87.03,26500.0,68.369,68.479,68.3298,68.3533,26500.0
2011-06-29 15:30:00,87.02,87.06,87.0,87.02,30100.0,68.3455,68.3769,68.3298,68.3455,30100.0
2011-06-29 15:35:00,87.02,87.07,87.0,87.04,29200.0,68.3455,68.3847,68.3298,68.3612,29200.0
2011-06-29 15:40:00,87.04,87.08,86.93,86.95,31700.0,68.3612,68.3926,68.2748,68.2905,31700.0
2011-06-29 15:45:00,86.95,87.04,86.88,86.97,47300.0,68.2905,68.3612,68.2355,68.3062,47300.0
2011-06-29 15:50:00,86.96,87.04,86.91,87.01,85100.0,68.2984,68.3612,68.2591,68.3376,85100.0
2011-06-29 15:55:00,86.99,87.01,86.9,86.95,75000.0,68.3219,68.3376,68.2512,68.2905,75000.0
2011-06-30 09:30:00,87.37,87.62,87.15,87.22,18800.0,68.6204,68.8167,68.4476,68.5026,18800.0
2011-06-30 09:35:00,87.25,87.33,87.07,87.12,7000.0,68.5261,68.589,68.3847,68.424,7000.0
2011-06-30 09:40:00,87.11,88.1,87.11,87.95,13500.0,68.4162,69.1937,68.4162,69.0759,13500.0
2011-06-30 09:45:00,87.88,88.53,87.88,88.46,47100.0,69.0209,69.5314,69.0209,69.4765,47100.0
2011-06-30 09:50:00,88.47,88.6,88.43,88.6,19800.0,69.4843,69.5864,69.4529,69.5864,19800.0
2011-06-30 09:55:00,88.58,89.04,88.58,88.99,112800.0,69.5707,69.932,69.5707,69.8927,112800.0
2011-06-30 10:00:00,88.96,89.31,88.93,89.23,55000.0,69.8692,70.144,69.8456,70.0812,55000.0
2011-06-30 10:05:00,89.24,89.43,89.24,89.28,39200.0,70.0891,70.2383,70.0891,70.1205,39200.0
2011-06-30 10:10:00,89.28,89.41,89.23,89.41,68700.0,70.1205,70.2226,70.0812,70.2226,68700.0
2011-06-30 10:15:00,89.39,89.76,89.38,89.7,77600.0,70.2069,70.4975,70.199,70.4503,77600.0
2011-06-30 10:20:00,89.72,90.29,89.72,90.25,65900.0,70.4661,70.9137,70.4661,70.8823,65900.0
2011-06-30 10:25:00,90.22,90.49,90.21,90.46,66600.0,70.8588,71.0708,70.8509,71.0473,66600.0
2011-06-30 10:30:00,90.44,90.59,90.39,90.47,83100.0,71.0315,71.1494,70.9923,71.0551,83100.0
2011-06-30 10:35:00,90.46,90.57,90.35,90.5,48700.0,71.0473,71.1336,70.9609,71.0787,48700.0
2011-06-30 10:40:00,90.49,90.58,90.23,90.27,36500.0,71.0708,71.1415,70.8666,70.898,36500.0
2011-06-30 10:45:00,90.27,90.28,89.87,89.92,54800.0,70.898,70.9059,70.5839,70.6231,54800.0
2011-06-30 10:50:00,89.9,89.95,89.84,89.84,23600.0,70.6074,70.6467,70.5603,70.5603,23600.0
2011-06-30 10:55:00,89.82,89.89,89.81,89.84,29400.0,70.5446,70.5996,70.5367,70.5603,29400.0
2011-06-30 11:00:00,89.87,89.87,89.66,89.69,52300.0,70.5839,70.5839,70.4189,70.4425,52300.0
2011-06-30 11:05:00,89.67,89.69,89.58,89.6,25000.0,70.4268,70.4425,70.3561,70.3718,25000.0
2011-06-30 11:10:00,89.6,89.95,89.57,89.95,27800.0,70.3718,70.6467,70.3482,70.6467,27800.0
2011-06-30 11:15:00,89.93,89.93,89.68,89.76,29600.0,70.631,70.631,70.4346,70.4975,29600.0
2011-06-30 11:20:00,89.79,89.85,89.72,89.76,10600.0,70.521,70.5682,70.4661,70.4975,10600.0
2011-06-30 11:25:00,89.81,89.83,89.7,89.83,7300.0,70.5367,70.5525,70.4503,70.5525,7300.0
2011-06-30 11:30:00,89.84,89.85,89.72,89.76,10300.0,70.5603,70.5682,70.4661,70.4975,10300.0
2011-06-30 11:35:00,89.8,89.83,89.73,89.77,11000.0,70.5289,70.5525,70.4739,70.5053,11000.0
2011-06-30 11:40:00,89.79,89.81,89.71,89.78,9300.0,70.521,70.5367,70.4582,70.5132,9300.0
2011-06-30 11:45:00,89.74,89.77,89.48,89.5,17200.0,70.4818,70.5053,70.2776,70.2933,17200.0
2011-06-30 11:50:00,89.5,89.53,89.47,89.49,16000.0,70.2933,70.3168,70.2697,70.2854,16000.0
2011-06-30 11:55:00,89.5,89.54,89.47,89.5,33000.0,70.2933,70.3247,70.2697,70.2933,33000.0
2011-06-30 12:00:00,89.47,89.53,89.44,89.48,23000.0,70.2697,70.3168,70.2461,70.2776,23000.0
2011-06-30 12:05:00,89.46,89.5,89.42,89.46,8800.0,70.2619,70.2933,70.2304,70.2619,8800.0
2011-06-30 12:10:00,89.46,89.53,89.46,89.5,12300.0,70.2619,70.3168,70.2619,70.2933,12300.0
2011-06-30 12:15:00,89.48,89.51,89.47,89.49,9400.0,70.2776,70.3011,70.2697,70.2854,9400.0
2011-06-30 12:20:00,89.49,89.51,89.45,89.48,12400.0,70.2854,70.3011,70.254,70.2776,12400.0
2011-06-30 12:25:00,89.48,89.52,89.46,89.48,13200.0,70.2776,70.309,70.2619,70.2776,13200.0
2011-06-30 12:30:00,89.48,89.5,89.45,89.5,11900.0,70.2776,70.2933,70.254,70.2933,11900.0
2011-06-30 12:35:00,89.49,89.5,89.46,89.5,13600.0,70.2854,70.2933,70.2619,70.2933,13600.0
2011-06-30 12:40:00,89.5,89.5,89.45,89.5,4500.0,70.2933,70.2933,70.254,70.2933,4500.0
2011-06-30 12:45:00,89.5,89.5,89.46,89.5,8700.0,70.2933,70.2933,70.2619,70.2933,8700.0
2011-06-30 12:50:00,89.5,89.5,89.46,89.49,12000.0,70.2933,70.2933,70.2619,70.2854,12000.0
2011-06-30 12:55:00,89.49,89.52,89.47,89.52,12600.0,70.2854,70.309,70.2697,70.309,12600.0
2011-06-30 13:00:00,89.51,89.52,89.46,89.49,12900.0,70.3011,70.309,70.2619,70.2854,12900.0
2011-06-30 13:05:00,89.49,89.5,89.4,89.44,13500.0,70.2854,70.2933,70.2147,70.2461,13500.0
2011-06-30 13:10:00,89.44,89.45,89.29,89.33,44800.0,70.2461,70.254,70.1283,70.1598,44800.0
2011-06-30 13:15:00,89.32,89.36,89.29,89.34,20300.0,70.1519,70.1833,70.1283,70.1676,20300.0
2011-06-30 13:20:00,89.34,89.43,89.31,89.42,10500.0,70.1676,70.2383,70.144,70.2304,10500.0
2011-06-30 13:25:00,89.42,89.48,89.36,89.4,11500.0,70.2304,70.2776,70.1833,70.2147,11500.0
2011-06-30 13:30:00,89.36,89.38,89.28,89.3,16600.0,70.1833,70.199,70.1205,70.1362,16600.0
2011-06-30 13:35:00,89.28,89.4,89.28,89.38,12900.0,70.1205,70.2147,70.1205,70.199,12900.0
2011-06-30 13:40:00,89.41,89.54,89.38,89.54,16600.0,70.2226,70.3247,70.199,70.3247,16600.0
2011-06-30 13:45:00,89.55,89.57,89.47,89.53,25700.0,70.3325,70.3482,70.2697,70.3168,25700.0
2011-06-30 13:50:00,89.5,89.58,89.5,89.56,6700.0,70.2933,70.3561,70.2933,70.3404,6700.0
2011-06-30 13:55:00,89.57,89.72,89.57,89.65,41100.0,70.3482,70.4661,70.3482,70.4111,41100.0
2011-06-30 14:00:00,89.65,89.71,89.57,89.62,17900.0,70.4111,70.4582,70.3482,70.3875,17900.0
2011-06-30 14:05:00,89.59,89.73,89.59,89.71,6800.0,70.364,70.4739,70.364,70.4582,6800.0
2011-06-30 14:10:00,89.72,89.8,89.72,89.75,19300.0,70.4661,70.5289,70.4661,70.4896,19300.0
2011-06-30 14:15:00,89.74,89.77,89.72,89.75,41400.0,70.4818,70.5053,70.4661,70.4896,41400.0
2011-06-30 14:20:00,89.77,89.8,89.69,89.73,28100.0,70.5053,70.5289,70.4425,70.4739,28100.0
2011-06-30 14:25:00,89.72,89.72,89.64,89.65,19000.0,70.4661,70.4661,70.4032,70.4111,19000.0
2011-06-30 14:30:00,89.66,89.77,89.63,89.77,12500.0,70.4189,70.5053,70.3954,70.5053,12500.0
2011-06-30 14:35:00,89.76,89.8,89.71,89.72,17700.0,70.4975,70.5289,70.4582,70.4661,17700.0
2011-06-30 14:40:00,89.73,89.78,89.71,89.77,11800.0,70.4739,70.5132,70.4582,70.5053,11800.0
2011-06-30 14:45:00,89.76,89.77,89.7,89.71,14800.0,70.4975,70.5053,70.4503,70.4582,14800.0
2011-06-30 14:50:00,89.71,89.79,89.7,89.79,13100.0,70.4582,70.521,70.4503,70.521,13100.0
2011-06-30 14:55:00,89.79,89.85,89.74,89.76,8600.0,70.521,70.5682,70.4818,70.4975,8600.0
2011-06-30 15:00:00,89.74,89.76,89.69,89.72,30700.0,70.4818,70.4975,70.4425,70.4661,30700.0
2011-06-30 15:05:00,89.71,89.76,89.7,89.75,15700.0,70.4582,70.4975,70.4503,70.4896,15700.0
2011-06-30 15:10:00,89.74,89.74,89.71,89.72,12100.0,70.4818,70.4818,70.4582,70.4661,12100.0
2011-06-30 15:15:00,89.72,89.77,89.72,89.77,16900.0,70.4661,70.5053,70.4661,70.5053,16900.0
2011-06-30 15:20:00,89.76,89.78,89.72,89.74,22000.0,70.4975,70.5132,70.4661,70.4818,22000.0
2011-06-30 15:25:00,89.75,89.78,89.7,89.73,34200.0,70.4896,70.5132,70.4503,70.4739,34200.0
2011-06-30 15:30:00,89.73,89.78,89.71,89.78,38300.0,70.4739,70.5132,70.4582,70.5132,38300.0
2011-06-30 15:35:00,89.78,89.79,89.74,89.77,38700.0,70.5132,70.521,70.4818,70.5053,38700.0
2011-06-30 15:40:00,89.77,89.83,89.74,89.82,35800.0,70.5053,70.5525,70.4818,70.5446,35800.0
2011-06-30 15:45:00,89.82,89.83,89.7,89.78,77100.0,70.5446,70.5525,70.4503,70.5132,77100.0
2011-06-30 15:50:00,89.78,89.79,89.72,89.77,38900.0,70.5132,70.521,70.4661,70.5053,38900.0
2011-06-30 15:55:00,89.76,89.85,89.74,89.74,146600.0,70.4975,70.5682,70.4818,70.4818,146600.0
2011-07-01 09:30:00,89.75,89.93,89.5,89.53,18300.0,70.4896,70.631,70.2933,70.3168,18300.0
2011-07-01 09:35:00,89.57,89.66,89.45,89.56,8900.0,70.3482,70.4189,70.254,70.3404,8900.0
2011-07-01 09:40:00,89.55,89.71,89.49,89.55,9400.0,70.3325,70.4582,70.2854,70.3325,9400.0
2011-07-01 09:45:00,89.55,89.69,89.41,89.58,18000.0,70.3325,70.4425,70.2226,70.3561,18000.0
2011-07-01 09:50:00,89.58,89.8,89.51,89.72,17500.0,70.3561,70.5289,70.3011,70.4661,17500.0
2011-07-01 09:55:00,89.72,89.72,89.56,89.67,15200.0,70.4661,70.4661,70.3404,70.4268,15200.0
2011-07-01 10:00:00,89.72,90.56,89.72,90.49,163000.0,70.4661,71.1258,70.4661,71.0708,163000.0
2011-07-01 10:05:00,90.49,91.03,90.41,91.02,52100.0,71.0708,71.4949,71.008,71.4871,52100.0
2011-07-01 10:10:00,91.01,91.27,90.8,90.81,79900.0,71.4792,71.6834,71.3143,71.3221,79900.0
2011-07-01 10:15:00,90.8,90.93,90.75,90.78,22700.0,71.3143,71.4164,71.275,71.2986,22700.0
2011-07-01 10:20:00,90.75,90.98,90.73,90.92,30400.0,71.275,71.4557,71.2593,71.4085,30400.0
2011-07-01 10:25:00,90.91,90.96,90.75,90.83,47500.0,71.4007,71.44,71.275,71.3379,47500.0
2011-07-01 10:30:00,90.84,90.98,90.75,90.95,37100.0,71.3457,71.4557,71.275,71.4321,37100.0
2011-07-01 10:35:00,90.96,91.18,90.95,91.18,55600.0,71.44,71.6127,71.4321,71.6127,55600.0
2011-07-01 10:40:00,91.18,91.2,91.09,91.14,11000.0,71.6127,71.6284,71.5421,71.5813,11000.0
2011-07-01 10:45:00,91.07,91.12,90.96,91.03,10200.0,71.5263,71.5656,71.44,71.4949,10200.0
2011-07-01 10:50:00,91.02,91.13,91.02,91.07,7600.0,71.4871,71.5735,71.4871,71.5263,7600.0
2011-07-01 10:55:00,91.02,91.06,90.96,90.99,6400.0,71.4871,71.5185,71.44,71.4635,6400.0
2011-07-01 11:00:00,91.0,91.04,90.83,90.84,21300.0,71.4714,71.5028,71.3379,71.3457,21300.0
2011-07-01 11:05:00,90.83,90.85,90.74,90.81,22600.0,71.3379,71.3536,71.2672,71.3221,22600.0
2011-07-01 11:10:00,90.82,90.9,90.78,90.85,10500.0,71.33,71.3928,71.2986,71.3536,10500.0
2011-07-01 11:15:00,90.88,90.94,90.84,90.88,13200.0,71.3771,71.4242,71.3457,71.3771,13200.0
2011-07-01 11:20:00,90.91,90.93,90.85,90.89,8400.0,71.4007,71.4164,71.3536,71.385,8400.0
2011-07-01 11:25:00,90.9,90.98,90.86,90.9,16400.0,71.3928,71.4557,71.3614,71.3928,16400.0
2011-07-01 11:30:00,90.89,91.0,90.86,90.9,46500.0,71.385,71.4714,71.3614,71.3928,46500.0
2011-07-01 11:35:00,90.89,90.92,90.85,90.91,7300.0,71.385,71.4085,71.3536,71.4007,7300.0
2011-07-01 11:40:00,90.9,90.9,90.76,90.79,4100.0,71.3928,71.3928,71.2829,71.3064,4100.0
2011-07-01 11:45:00,90.79,90.84,90.76,90.77,5800.0,71.3064,71.3457,71.2829,71.2907,5800.0
2011-07-01 11:50:00,90.76,90.91,90.75,90.8,27300.0,71.2829,71.4007,71.275,71.3143,27300.0
2011-07-01 11:55:00,90.83,91.08,90.83,91.07,14300.0,71.3379,71.5342,71.3379,71.5263,14300.0
2011-07-01 12:00:00,91.1,91.11,90.95,90.97,8000.0,71.5499,71.5578,71.4321,71.4478,8000.0
2011-07-01 12:05:00,90.97,91.04,90.93,91.0,14100.0,71.4478,71.5028,71.4164,71.4714,14100.0
2011-07-01 12:10:00,91.04,91.13,90.99,91.11,17800.0,71.5028,71.5735,71.4635,71.5578,17800.0
2011-07-01 12:15:00,91.11,91.2,91.08,91.17,9500.0,71.5578,71.6284,71.5342,71.6049,9500.0
2011-07-01 12:20:00,91.14,91.18,91.09,91.16,3900.0,71.5813,71.6127,71.5421,71.597,3900.0
2011-07-01 12:25:00,91.18,91.27,91.13,91.19,10000.0,71.6127,71.6834,71.5735,71.6206,10000.0
2011-07-01 12:30:00,91.19,91.25,91.16,91.17,30000.0,71.6206,71.6677,71.597,71.6049,30000.0
2011-07-01 12:35:00,91.15,91.24,91.12,91.22,40600.0,71.5892,71.6599,71.5656,71.6442,40600.0
2011-07-01 12:40:00,91.22,91.34,91.19,91.32,50700.0,71.6442,71.7384,71.6206,71.7227,50700.0
2011-07-01 12:45:00,91.32,91.37,91.28,91.36,16000.0,71.7227,71.762,71.6913,71.7541,16000.0
2011-07-01 12:50:00,91.35,91.35,91.28,91.34,5500.0,71.7463,71.7463,71.6913,71.7384,5500.0
2011-07-01 12:55:00,91.33,91.4,91.32,91.39,7900.0,71.7306,71.7855,71.7227,71.7777,7900.0
2011-07-01 13:00:00,91.38,91.45,91.35,91.43,10100.0,71.7698,71.8248,71.7463,71.8091,10100.0
2011-07-01 13:05:00,91.44,91.59,91.42,91.59,15600.0,71.8169,71.9348,71.8012,71.9348,15600.0
2011-07-01 13:10:00,91.55,91.56,91.49,91.51,14600.0,71.9033,71.9112,71.8562,71.8719,14600.0
2011-07-01 13:15:00,91.52,91.6,91.5,91.57,18200.0,71.8798,71.9426,71.8641,71.919,18200.0
2011-07-01 13:20:00,91.55,91.6,91.55,91.56,7300.0,71.9033,71.9426,71.9033,71.9112,7300.0
2011-07-01 13:25:00,91.56,91.68,91.48,91.66,33700.0,71.9112,72.0054,71.8484,71.9897,33700.0
2011-07-01 13:30:00,91.65,91.72,91.58,91.7,25800.0,71.9819,72.0369,71.9269,72.0211,25800.0
2011-07-01 13:35:00,91.71,91.9,91.68,91.86,32300.0,72.029,72.1782,72.0054,72.1468,32300.0
2011-07-01 13:40:00,91.85,91.88,91.77,91.8,45700.0,72.139,72.1625,72.0761,72.0997,45700.0
2011-07-01 13:45:00,91.81,91.86,91.78,91.78,26700.0,72.1075,72.1468,72.084,72.084,26700.0
2011-07-01 13:50:00,91.79,91.96,91.78,91.93,29100.0,72.0918,72.2254,72.084,72.2018,29100.0
2011-07-01 13:55:00,91.91,91.99,91.89,91.99,30000.0,72.1861,72.2489,72.1704,72.2489,30000.0
2011-07-01 14:00:00,91.97,91.98,91.93,91.95,14700.0,72.2332,72.2411,72.2018,72.2175,14700.0
2011-07-01 14:05:00,91.94,91.98,91.92,91.98,20800.0,72.2096,72.2411,72.1939,72.2411,20800.0
2011-07-01 14:10:00,91.98,92.0,91.93,91.97,20200.0,72.2411,72.2568,72.2018,72.2332,20200.0
2011-07-01 14:15:00,91.98,91.98,91.9,91.95,13800.0,72.2411,72.2411,72.1782,72.2175,13800.0
2011-07-01 14:20:00,91.9,91.95,91.87,91.94,7000.0,72.1782,72.2175,72.1547,72.2096,7000.0
2011-07-01 14:25:00,91.92,91.92,91.73,91.74,17000.0,72.1939,72.1939,72.0447,72.0526,17000.0
2011-07-01 14:30:00,91.76,91.82,91.73,91.77,9100.0,72.0683,72.1154,72.0447,72.0761,9100.0
2011-07-01 14:35:00,91.77,91.77,91.7,91.77,15600.0,72.0761,72.0761,72.0211,72.0761,15600.0
2011-07-01 14:40:00,91.75,91.85,91.71,91.77,18300.0,72.0604,72.139,72.029,72.0761,18300.0
2011-07-01 14:45:00,91.78,91.81,91.75,91.78,8900.0,72.084,72.1075,72.0604,72.084,8900.0
2011-07-01 14:50:00,91.79,91.92,91.76,91.89,12400.0,72.0918,72.1939,72.0683,72.1704,12400.0
2011-07-01 14:55:00,91.88,91.98,91.84,91.95,11200.0,72.1625,72.2411,72.1311,72.2175,11200.0
2011-07-01 15:00:00,91.96,92.01,91.94,91.98,23200.0,72.2254,72.2646,72.2096,72.2411,23200.0
2011-07-01 15:05:00,91.96,91.99,91.83,91.83,9600.0,72.2254,72.2489,72.1233,72.1233,9600.0
2011-07-01 15:10:00,91.82,91.86,91.77,91.85,16700.0,72.1154,72.1468,72.0761,72.139,16700.0
2011-07-01 15:15:00,91.86,91.87,91.68,91.72,14900.0,72.1468,72.1547,72.0054,72.0369,14900.0
2011-07-01 15:20:00,91.72,91.73,91.57,91.57,17200.0,72.0369,72.0447,71.919,71.919,17200.0
2011-07-01 15:25:00,91.58,91.65,91.58,91.62,17400.0,71.9269,71.9819,71.9269,71.9583,17400.0
2011-07-01 15:30:00,91.63,91.66,91.58,91.6,31800.0,71.9662,71.9897,71.9269,71.9426,31800.0
2011-07-01 15:35:00,91.6,91.73,91.59,91.72,27400.0,71.9426,72.0447,71.9348,72.0369,27400.0
2011-07-01 15:40:00,91.74,91.8,91.7,91.78,23100.0,72.0526,72.0997,72.0211,72.084,23100.0
2011-07-01 15:45:00,91.77,91.78,91.67,91.69,55700.0,72.0761,72.084,71.9976,72.0133,55700.0
2011-07-01 15:50:00,91.7,91.75,91.57,91.57,44100.0,72.0211,72.0604,71.919,71.919,44100.0
2011-07-01 15:55:00,91.57,91.65,91.54,91.58,63200.0,71.919,71.9819,71.8955,71.9269,63200.0
2011-07-05 09:30:00,91.68,91.8,90.87,91.08,78500.0,72.0054,72.0997,71.3693,71.5342,78500.0
2011-07-05 09:35:00,91.18,91.21,90.71,90.76,23500.0,71.6127,71.6363,71.2436,71.2829,23500.0
2011-07-05 09:40:00,90.76,91.07,90.71,90.91,21000.0,71.2829,71.5263,71.2436,71.4007,21000.0
2011-07-05 09:45:00,90.95,91.29,90.94,91.23,31500.0,71.4321,71.6991,71.4242,71.652,31500.0
2011-07-05 09:50:00,91.23,91.25,90.89,91.01,16400.0,71.652,71.6677,71.385,71.4792,16400.0
2011-07-05 09:55:00,91.01,91.05,90.9,90.92,9700.0,71.4792,71.5106,71.3928,71.4085,9700.0
2011-07-05 10:00:00,90.93,91.14,90.68,91.11,24500.0,71.4164,71.5813,71.22,71.5578,24500.0
2011-07-05 10:05:00,91.15,91.28,91.03,91.1,20200.0,71.5892,71.6913,71.4949,71.5499,20200.0
2011-07-05 10:10:00,91.1,91.1,90.91,90.95,16000.0,71.5499,71.5499,71.4007,71.4321,16000.0
2011-07-05 10:15:00,90.92,90.92,90.49,90.53,15600.0,71.4085,71.4085,71.0708,71.1022,15600.0
2011-07-05 10:20:00,90.55,90.65,90.49,90.53,14900.0,71.1179,71.1965,71.0708,71.1022,14900.0
2011-07-05 10:25:00,90.51,90.65,90.46,90.65,6300.0,71.0865,71.1965,71.0473,71.1965,6300.0
2011-07-05 10:30:00,90.64,90.77,90.64,90.64,5900.0,71.1886,71.2907,71.1886,71.1886,5900.0
2011-07-05 10:35:00,90.63,90.77,90.61,90.71,5700.0,71.1808,71.2907,71.1651,71.2436,5700.0
2011-07-05 10:40:00,90.71,90.93,90.71,90.86,8800.0,71.2436,71.4164,71.2436,71.3614,8800.0
2011-07-05 10:45:00,90.91,91.02,90.79,90.79,11100.0,71.4007,71.4871,71.3064,71.3064,11100.0
2011-07-05 10:50:00,90.8,90.91,90.78,90.84,6200.0,71.3143,71.4007,71.2986,71.3457,6200.0
2011-07-05 10:55:00,90.87,90.88,90.71,90.71,4600.0,71.3693,71.3771,71.2436,71.2436,4600.0
2011-07-05 11:00:00,90.71,90.95,90.71,90.82,21300.0,71.2436,71.4321,71.2436,71.33,21300.0
2011-07-05 11:05:00,90.84,90.89,90.73,90.83,39100.0,71.3457,71.385,71.2593,71.3379,39100.0
2011-07-05 11:10:00,90.77,90.8,90.7,90.7,8300.0,71.2907,71.3143,71.2357,71.2357,8300.0
2011-07-05 11:15:00,90.71,90.9,90.68,90.9,13400.0,71.2436,71.3928,71.22,71.3928,13400.0
2011-07-05 11:20:00,90.9,91.02,90.88,91.0,10500.0,71.3928,71.4871,71.3771,71.4714,10500.0
2011-07-05 11:25:00,91.0,91.04,90.92,90.96,5800.0,71.4714,71.5028,71.4085,71.44,5800.0
2011-07-05 11:30:00,90.95,90.97,90.81,90.81,17300.0,71.4321,71.4478,71.3221,71.3221,17300.0
2011-07-05 11:35:00,90.8,90.85,90.79,90.81,5500.0,71.3143,71.3536,71.3064,71.3221,5500.0
2011-07-05 11:40:00,90.83,90.87,90.77,90.87,4700.0,71.3379,71.3693,71.2907,71.3693,4700.0
2011-07-05 11:45:00,90.89,91.01,90.86,90.94,9600.0,71.385,71.4792,71.3614,71.4242,9600.0
2011-07-05 11:50:00,90.94,90.99,90.91,90.96,4900.0,71.4242,71.4635,71.4007,71.44,4900.0
2011-07-05 11:55:00,90.99,90.99,90.84,90.85,18000.0,71.4635,71.4635,71.3457,71.3536,18000.0
2011-07-05 12:00:00,90.87,91.05,90.86,90.94,10900.0,71.3693,71.5106,71.3614,71.4242,10900.0
2011-07-05 12:05:00,90.92,91.12,90.92,91.08,5200.0,71.4085,71.5656,71.4085,71.5342,5200.0
2011-07-05 12:10:00,91.12,91.15,91.1,91.1,4800.0,71.5656,71.5892,71.5499,71.5499,4800.0
2011-07-05 12:15:00,91.1,91.12,91.07,91.07,2200.0,71.5499,71.5656,71.5263,71.5263,2200.0
2011-07-05 12:20:00,91.03,91.03,90.89,91.01,7500.0,71.4949,71.4949,71.385,71.4792,7500.0
2011-07-05 12:25:00,91.01,91.01,90.98,90.98,2300.0,71.4792,71.4792,71.4557,71.4557,2300.0
2011-07-05 12:30:00,90.97,90.99,90.95,90.99,3000.0,71.4478,71.4635,71.4321,71.4635,3000.0
2011-07-05 12:35:00,90.98,91.02,90.97,90.97,4500.0,71.4557,71.4871,71.4478,71.4478,4500.0
2011-07-05 12:40:00,90.99,91.11,90.97,90.97,12000.0,71.4635,71.5578,71.4478,71.4478,12000.0
2011-07-05 12:45:00,90.98,90.98,90.92,90.92,2300.0,71.4557,71.4557,71.4085,71.4085,2300.0
2011-07-05 12:50:00,90.87,91.01,90.86,91.0,3700.0,71.3693,71.4792,71.3614,71.4714,3700.0
2011-07-05 12:55:00,91.01,91.05,90.96,90.98,7400.0,71.4792,71.5106,71.44,71.4557,7400.0
2011-07-05 13:00:00,91.0,91.05,91.0,91.05,23100.0,71.4714,71.5106,71.4714,71.5106,23100.0
2011-07-05 13:05:00,91.05,91.09,91.0,91.02,17700.0,71.5106,71.5421,71.4714,71.4871,17700.0
2011-07-05 13:10:00,91.01,91.01,90.95,90.98,5600.0,71.4792,71.4792,71.4321,71.4557,5600.0
2011-07-05 13:15:00,90.99,91.01,90.94,91.0,6600.0,71.4635,71.4792,71.4242,71.4714,6600.0
2011-07-05 13:20:00,90.99,91.01,90.97,91.01,5100.0,71.4635,71.4792,71.4478,71.4792,5100.0
2011-07-05 13:25:00,90.98,91.02,90.97,91.0,3000.0,71.4557,71.4871,71.4478,71.4714,3000.0
2011-07-05 13:30:00,91.0,91.02,90.99,91.02,6100.0,71.4714,71.4871,71.4635,71.4871,6100.0
2011-07-05 13:35:00,91.01,91.01,90.97,91.0,5100.0,71.4792,71.4792,71.4478,71.4714,5100.0
2011-07-05 13:40:00,90.98,91.0,90.96,90.96,3900.0,71.4557,71.4714,71.44,71.44,3900.0
2011-07-05 13:45:00,90.99,91.1,90.99,91.06,19900.0,71.4635,71.5499,71.4635,71.5185,19900.0
2011-07-05 13:50:00,91.05,91.13,91.05,91.1,16100.0,71.5106,71.5735,71.5106,71.5499,16100.0
2011-07-05 13:55:00,91.1,91.18,91.1,91.13,6200.0,71.5499,71.6127,71.5499,71.5735,6200.0
2011-07-05 14:00:00,91.13,91.16,90.75,90.82,29400.0,71.5735,71.597,71.275,71.33,29400.0
2011-07-05 14:05:00,90.81,90.84,90.74,90.79,6200.0,71.3221,71.3457,71.2672,71.3064,6200.0
2011-07-05 14:10:00,90.8,90.91,90.77,90.89,3400.0,71.3143,71.4007,71.2907,71.385,3400.0
2011-07-05 14:15:00,90.86,90.88,90.61,90.63,15600.0,71.3614,71.3771,71.1651,71.1808,15600.0
2011-07-05 14:20:00,90.63,90.63,90.46,90.5,8400.0,71.1808,71.1808,71.0473,71.0787,8400.0
2011-07-05 14:25:00,90.53,90.55,90.42,90.55,9100.0,71.1022,71.1179,71.0158,71.1179,9100.0
2011-07-05 14:30:00,90.53,90.57,90.42,90.44,9100.0,71.1022,71.1336,71.0158,71.0315,9100.0
2011-07-05 14:35:00,90.42,90.66,90.39,90.65,8800.0,71.0158,71.2043,70.9923,71.1965,8800.0
2011-07-05 14:40:00,90.61,90.69,90.59,90.65,7000.0,71.1651,71.2279,71.1494,71.1965,7000.0
2011-07-05 14:45:00,90.63,90.74,90.59,90.73,10600.0,71.1808,71.2672,71.1494,71.2593,10600.0
2011-07-05 14:50:00,90.75,90.75,90.65,90.69,5300.0,71.275,71.275,71.1965,71.2279,5300.0
2011-07-05 14:55:00,90.68,90.74,90.63,90.72,9200.0,71.22,71.2672,71.1808,71.2515,9200.0
2011-07-05 15:00:00,90.72,90.72,90.63,90.64,15600.0,71.2515,71.2515,71.1808,71.1886,15600.0
2011-07-05 15:05:00,90.65,90.81,90.65,90.8,6400.0,71.1965,71.3221,71.1965,71.3143,6400.0
2011-07-05 15:10:00,90.8,90.8,90.68,90.69,6600.0,71.3143,71.3143,71.22,71.2279,6600.0
2011-07-05 15:15:00,90.68,90.8,90.67,90.74,10300.0,71.22,71.3143,71.2122,71.2672,10300.0
2011-07-05 15:20:00,90.74,90.91,90.74,90.89,13300.0,71.2672,71.4007,71.2672,71.385,13300.0
2011-07-05 15:25:00,90.88,90.9,90.81,90.84,21200.0,71.3771,71.3928,71.3221,71.3457,21200.0
2011-07-05 15:30:00,90.85,90.86,90.66,90.66,44800.0,71.3536,71.3614,71.2043,71.2043,44800.0
2011-07-05 15:35:00,90.67,90.76,90.63,90.71,35400.0,71.2122,71.2829,71.1808,71.2436,35400.0
2011-07-05 15:40:00,90.7,90.71,90.65,90.7,22300.0,71.2357,71.2436,71.1965,71.2357,22300.0
2011-07-05 15:45:00,90.69,90.69,90.44,90.5,35800.0,71.2279,71.2279,71.0315,71.0787,35800.0
2011-07-05 15:50:00,90.49,90.56,90.46,90.51,40400.0,71.0708,71.1258,71.0473,71.0865,40400.0
2011-07-05 15:55:00,90.53,90.65,90.48,90.65,63200.0,71.1022,71.1965,71.063,71.1965,63200.0
2011-07-06 09:30:00,90.21,90.59,90.16,90.51,48000.0,70.8509,71.1494,70.8116,71.0865,48000.0
2011-07-06 09:35:00,90.51,90.61,90.42,90.53,12100.0,71.0865,71.1651,71.0158,71.1022,12100.0
2011-07-06 09:40:00,90.47,90.47,90.08,90.09,13200.0,71.0551,71.0551,70.7488,70.7567,13200.0
2011-07-06 09:45:00,90.08,90.38,90.08,90.23,17000.0,70.7488,70.9844,70.7488,70.8666,17000.0
2011-07-06 09:50:00,90.23,90.33,90.0,90.01,22300.0,70.8666,70.9452,70.686,70.6938,22300.0
2011-07-06 09:55:00,90.02,90.04,89.82,89.91,24500.0,70.7017,70.7174,70.5446,70.6153,24500.0
2011-07-06 10:00:00,89.91,90.29,89.89,90.09,21300.0,70.6153,70.9137,70.5996,70.7567,21300.0
2011-07-06 10:05:00,90.07,90.07,89.81,90.02,19900.0,70.7409,70.7409,70.5367,70.7017,19900.0
2011-07-06 10:10:00,90.04,90.07,89.85,89.91,23700.0,70.7174,70.7409,70.5682,70.6153,23700.0
2011-07-06 10:15:00,89.9,89.98,89.85,89.9,52100.0,70.6074,70.6703,70.5682,70.6074,52100.0
2011-07-06 10:20:00,89.92,90.12,89.9,90.11,10500.0,70.6231,70.7802,70.6074,70.7724,10500.0
2011-07-06 10:25:00,90.1,90.14,89.94,90.08,12000.0,70.7645,70.7959,70.6388,70.7488,12000.0
2011-07-06 10:30:00,90.09,90.14,89.93,89.93,9500.0,70.7567,70.7959,70.631,70.631,9500.0
2011-07-06 10:35:00,89.95,90.12,89.9,90.09,9500.0,70.6467,70.7802,70.6074,70.7567,9500.0
2011-07-06 10:40:00,90.12,90.12,89.98,89.98,7500.0,70.7802,70.7802,70.6703,70.6703,7500.0
2011-07-06 10:45:00,89.93,89.94,89.77,89.94,5600.0,70.631,70.6388,70.5053,70.6388,5600.0
2011-07-06 10:50:00,89.86,90.15,89.86,90.15,8700.0,70.576,70.8038,70.576,70.8038,8700.0
2011-07-06 10:55:00,90.16,90.25,90.09,90.14,11500.0,70.8116,70.8823,70.7567,70.7959,11500.0
2011-07-06 11:00:00,90.14,90.25,90.12,90.14,6600.0,70.7959,70.8823,70.7802,70.7959,6600.0
2011-07-06 11:05:00,90.18,90.18,90.06,90.11,10300.0,70.8273,70.8273,70.7331,70.7724,10300.0
2011-07-06 11:10:00,90.13,90.38,90.12,90.31,6500.0,70.7881,70.9844,70.7802,70.9294,6500.0
2011-07-06 11:15:00,90.29,90.38,90.24,90.38,3600.0,70.9137,70.9844,70.8745,70.9844,3600.0
2011-07-06 11:20:00,90.36,90.52,90.34,90.39,8300.0,70.9687,71.0944,70.953,70.9923,8300.0
2011-07-06 11:25:00,90.39,90.53,90.36,90.53,14300.0,70.9923,71.1022,70.9687,71.1022,14300.0
2011-07-06 11:30:00,90.53,90.54,90.37,90.48,21900.0,71.1022,71.1101,70.9766,71.063,21900.0
2011-07-06 11:35:00,90.49,90.64,90.48,90.54,7300.0,71.0708,71.1886,71.063,71.1101,7300.0
2011-07-06 11:40:00,90.53,90.65,90.51,90.57,5300.0,71.1022,71.1965,71.0865,71.1336,5300.0
2011-07-06 11:45:00,90.57,90.61,90.47,90.47,16400.0,71.1336,71.1651,71.0551,71.0551,16400.0
2011-07-06 11:50:00,90.46,90.51,90.35,90.35,12900.0,71.0473,71.0865,70.9609,70.9609,12900.0
2011-07-06 11:55:00,90.36,90.49,90.34,90.39,15700.0,70.9687,71.0708,70.953,70.9923,15700.0
2011-07-06 12:00:00,90.36,90.37,90.28,90.28,11700.0,70.9687,70.9766,70.9059,70.9059,11700.0
2011-07-06 12:05:00,90.27,90.27,90.14,90.2,33700.0,70.898,70.898,70.7959,70.843,33700.0
2011-07-06 12:10:00,90.22,90.32,90.18,90.3,11500.0,70.8588,70.9373,70.8273,70.9216,11500.0
2011-07-06 12:15:00,90.3,90.32,90.28,90.31,7500.0,70.9216,70.9373,70.9059,70.9294,7500.0
2011-07-06 12:20:00,90.31,90.33,90.27,90.27,10400.0,70.9294,70.9452,70.898,70.898,10400.0
2011-07-06 12:25:00,90.26,90.3,90.22,90.25,9800.0,70.8902,70.9216,70.8588,70.8823,9800.0
2011-07-06 12:30:00,90.31,90.32,90.22,90.27,10000.0,70.9294,70.9373,70.8588,70.898,10000.0
2011-07-06 12:35:00,90.26,90.33,90.26,90.31,22100.0,70.8902,70.9452,70.8902,70.9294,22100.0
2011-07-06 12:40:00,90.31,90.34,90.26,90.27,14800.0,70.9294,70.953,70.8902,70.898,14800.0
2011-07-06 12:45:00,90.29,90.33,90.26,90.32,9000.0,70.9137,70.9452,70.8902,70.9373,9000.0
2011-07-06 12:50:00,90.32,90.35,90.29,90.29,10800.0,70.9373,70.9609,70.9137,70.9137,10800.0
2011-07-06 12:55:00,90.27,90.41,90.27,90.41,12700.0,70.898,71.008,70.898,71.008,12700.0
2011-07-06 13:00:00,90.41,90.42,90.36,90.4,20300.0,71.008,71.0158,70.9687,71.0001,20300.0
2011-07-06 13:05:00,90.4,90.41,90.28,90.28,3700.0,71.0001,71.008,70.9059,70.9059,3700.0
2011-07-06 13:10:00,90.28,90.29,90.21,90.22,3300.0,70.9059,70.9137,70.8509,70.8588,3300.0
2011-07-06 13:15:00,90.22,90.24,90.17,90.18,7700.0,70.8588,70.8745,70.8195,70.8273,7700.0
2011-07-06 13:20:00,90.19,90.22,90.1,90.11,5300.0,70.8352,70.8588,70.7645,70.7724,5300.0
2011-07-06 13:25:00,90.12,90.15,90.09,90.1,6300.0,70.7802,70.8038,70.7567,70.7645,6300.0
2011-07-06 13:30:00,90.08,90.12,90.07,90.07,8100.0,70.7488,70.7802,70.7409,70.7409,8100.0
2011-07-06 13:35:00,90.09,90.11,90.07,90.09,10200.0,70.7567,70.7724,70.7409,70.7567,10200.0
2011-07-06 13:40:00,90.08,90.14,90.05,90.13,6500.0,70.7488,70.7959,70.7252,70.7881,6500.0
2011-07-06 13:45:00,90.15,90.19,90.11,90.11,3900.0,70.8038,70.8352,70.7724,70.7724,3900.0
2011-07-06 13:50:00,90.13,90.13,90.03,90.05,3900.0,70.7881,70.7881,70.7095,70.7252,3900.0
2011-07-06 13:55:00,90.05,90.29,90.05,90.27,7400.0,70.7252,70.9137,70.7252,70.898,7400.0
2011-07-06 14:00:00,90.27,90.37,90.24,90.32,40000.0,70.898,70.9766,70.8745,70.9373,40000.0
2011-07-06 14:05:00,90.33,90.36,90.27,90.28,46200.0,70.9452,70.9687,70.898,70.9059,46200.0
2011-07-06 14:10:00,90.29,90.3,90.21,90.25,13100.0,70.9137,70.9216,70.8509,70.8823,13100.0
2011-07-06 14:15:00,90.22,90.33,90.17,90.29,7400.0,70.8588,70.9452,70.8195,70.9137,7400.0
2011-07-06 14:20:00,90.31,90.31,90.19,90.26,8200.0,70.9294,70.9294,70.8352,70.8902,8200.0
2011-07-06 14:25:00,90.25,90.39,90.25,90.38,7300.0,70.8823,70.9923,70.8823,70.9844,7300.0
2011-07-06 14:30:00,90.4,90.44,90.36,90.39,5300.0,71.0001,71.0315,70.9687,70.9923,5300.0
2011-07-06 14:35:00,90.39,90.54,90.37,90.54,13800.0,70.9923,71.1101,70.9766,71.1101,13800.0
2011-07-06 14:40:00,90.53,90.59,90.44,90.52,16400.0,71.1022,71.1494,71.0315,71.0944,16400.0
2011-07-06 14:45:00,90.53,90.66,90.53,90.58,6000.0,71.1022,71.2043,71.1022,71.1415,6000.0
2011-07-06 14:50:00,90.57,90.61,90.54,90.54,5500.0,71.1336,71.1651,71.1101,71.1101,5500.0
2011-07-06 14:55:00,90.53,90.56,90.42,90.43,8200.0,71.1022,71.1258,71.0158,71.0237,8200.0
2011-07-06 15:00:00,90.41,90.43,90.33,90.37,11000.0,71.008,71.0237,70.9452,70.9766,11000.0
2011-07-06 15:05:00,90.34,90.42,90.23,90.4,10600.0,70.953,71.0158,70.8666,71.0001,10600.0
2011-07-06 15:10:00,90.39,90.45,90.32,90.36,6800.0,70.9923,71.0394,70.9373,70.9687,6800.0
2011-07-06 15:15:00,90.35,90.35,90.25,90.27,28100.0,70.9609,70.9609,70.8823,70.898,28100.0
2011-07-06 15:20:00,90.29,90.32,90.26,90.28,30200.0,70.9137,70.9373,70.8902,70.9059,30200.0
2011-07-06 15:25:00,90.29,90.3,90.21,90.28,28200.0,70.9137,70.9216,70.8509,70.9059,28200.0
2011-07-06 15:30:00,90.29,90.29,90.19,90.23,30100.0,70.9137,70.9137,70.8352,70.8666,30100.0
2011-07-06 15:35:00,90.23,90.24,90.16,90.2,12600.0,70.8666,70.8745,70.8116,70.843,12600.0
2011-07-06 15:40:00,90.22,90.23,90.16,90.21,28600.0,70.8588,70.8666,70.8116,70.8509,28600.0
2011-07-06 15:45:00,90.21,90.22,90.11,90.13,45400.0,70.8509,70.8588,70.7724,70.7881,45400.0
2011-07-06 15:50:00,90.16,90.26,90.16,90.21,39900.0,70.8116,70.8902,70.8116,70.8509,39900.0
2011-07-06 15:55:00,90.21,90.3,90.12,90.26,87800.0,70.8509,70.9216,70.7802,70.8902,87800.0
2011-07-07 09:30:00,91.32,91.34,90.9,91.05,35700.0,71.7227,71.7384,71.3928,71.5106,35700.0
2011-07-07 09:35:00,91.07,91.17,90.9,91.04,35500.0,71.5263,71.6049,71.3928,71.5028,35500.0
2011-07-07 09:40:00,91.04,91.14,90.96,90.97,36400.0,71.5028,71.5813,71.44,71.4478,36400.0
2011-07-07 09:45:00,90.97,91.09,90.7,90.7,36900.0,71.4478,71.5421,71.2357,71.2357,36900.0
2011-07-07 09:50:00,90.76,91.24,90.72,91.13,59300.0,71.2829,71.6599,71.2515,71.5735,59300.0
2011-07-07 09:55:00,91.09,91.17,90.98,91.0,25100.0,71.5421,71.6049,71.4557,71.4714,25100.0
2011-07-07 10:00:00,91.01,91.1,90.98,91.01,17600.0,71.4792,71.5499,71.4557,71.4792,17600.0
2011-07-07 10:05:00,91.04,91.04,90.79,90.8,20300.0,71.5028,71.5028,71.3064,71.3143,20300.0
2011-07-07 10:10:00,90.8,90.87,90.79,90.8,14800.0,71.3143,71.3693,71.3064,71.3143,14800.0
2011-07-07 10:15:00,90.8,90.8,90.68,90.68,18300.0,71.3143,71.3143,71.22,71.22,18300.0
2011-07-07 10:20:00,90.68,90.79,90.58,90.63,21900.0,71.22,71.3064,71.1415,71.1808,21900.0
2011-07-07 10:25:00,90.65,90.73,90.57,90.71,4300.0,71.1965,71.2593,71.1336,71.2436,4300.0
2011-07-07 10:30:00,90.7,90.73,90.68,90.71,30800.0,71.2357,71.2593,71.22,71.2436,30800.0
2011-07-07 10:35:00,90.7,90.73,90.68,90.69,19600.0,71.2357,71.2593,71.22,71.2279,19600.0
2011-07-07 10:40:00,90.7,90.73,90.67,90.7,6100.0,71.2357,71.2593,71.2122,71.2357,6100.0
2011-07-07 10:45:00,90.71,90.73,90.66,90.73,16700.0,71.2436,71.2593,71.2043,71.2593,16700.0
2011-07-07 10:50:00,90.72,90.73,90.61,90.61,7900.0,71.2515,71.2593,71.1651,71.1651,7900.0
2011-07-07 10:55:00,90.6,90.73,90.59,90.7,8200.0,71.1572,71.2593,71.1494,71.2357,8200.0
2011-07-07 11:00:00,90.69,90.75,90.58,90.65,10600.0,71.2279,71.275,71.1415,71.1965,10600.0
2011-07-07 11:05:00,90.67,90.72,90.64,90.72,7100.0,71.2122,71.2515,71.1886,71.2515,7100.0
2011-07-07 11:10:00,90.71,90.73,90.65,90.7,12000.0,71.2436,71.2593,71.1965,71.2357,12000.0
2011-07-07 11:15:00,90.66,90.7,90.5,90.54,26200.0,71.2043,71.2357,71.0787,71.1101,26200.0
2011-07-07 11:20:00,90.54,90.59,90.52,90.57,12500.0,71.1101,71.1494,71.0944,71.1336,12500.0
2011-07-07 11:25:00,90.57,90.68,90.57,90.68,5500.0,71.1336,71.22,71.1336,71.22,5500.0
2011-07-07 11:30:00,90.68,90.73,90.64,90.7,7800.0,71.22,71.2593,71.1886,71.2357,7800.0
2011-07-07 11:35:00,90.69,90.69,90.58,90.61,16300.0,71.2279,71.2279,71.1415,71.1651,16300.0
2011-07-07 11:40:00,90.59,90.6,90.46,90.49,15700.0,71.1494,71.1572,71.0473,71.0708,15700.0
2011-07-07 11:45:00,90.48,90.55,90.46,90.46,17000.0,71.063,71.1179,71.0473,71.0473,17000.0
2011-07-07 11:50:00,90.46,90.48,90.42,90.45,15100.0,71.0473,71.063,71.0158,71.0394,15100.0
2011-07-07 11:55:00,90.47,90.47,90.37,90.39,33300.0,71.0551,71.0551,70.9766,70.9923,33300.0
2011-07-07 12:00:00,90.39,90.44,90.36,90.36,14500.0,70.9923,71.0315,70.9687,70.9687,14500.0
2011-07-07 12:05:00,90.39,90.42,90.35,90.42,17600.0,70.9923,71.0158,70.9609,71.0158,17600.0
2011-07-07 12:10:00,90.43,90.45,90.36,90.42,17300.0,71.0237,71.0394,70.9687,71.0158,17300.0
2011-07-07 12:15:00,90.41,90.42,90.35,90.35,21600.0,71.008,71.0158,70.9609,70.9609,21600.0
2011-07-07 12:20:00,90.37,90.37,90.2,90.23,77900.0,70.9766,70.9766,70.843,70.8666,77900.0
2011-07-07 12:25:00,90.25,90.33,90.18,90.22,14400.0,70.8823,70.9452,70.8273,70.8588,14400.0
2011-07-07 12:30:00,90.23,90.27,90.18,90.2,11400.0,70.8666,70.898,70.8273,70.843,11400.0
2011-07-07 12:35:00,90.17,90.24,90.17,90.23,7800.0,70.8195,70.8745,70.8195,70.8666,7800.0
2011-07-07 12:40:00,90.23,90.24,90.17,90.2,10400.0,70.8666,70.8745,70.8195,70.843,10400.0
2011-07-07 12:45:00,90.2,90.22,90.12,90.14,8300.0,70.843,70.8588,70.7802,70.7959,8300.0
2011-07-07 12:50:00,90.15,90.19,90.09,90.09,11900.0,70.8038,70.8352,70.7567,70.7567,11900.0
2011-07-07 12:55:00,90.1,90.15,90.01,90.04,11600.0,70.7645,70.8038,70.6938,70.7174,11600.0
2011-07-07 13:00:00,90.03,90.1,90.01,90.1,21000.0,70.7095,70.7645,70.6938,70.7645,21000.0
2011-07-07 13:05:00,90.09,90.15,90.04,90.1,22400.0,70.7567,70.8038,70.7174,70.7645,22400.0
2011-07-07 13:10:00,90.11,90.2,90.11,90.14,9800.0,70.7724,70.843,70.7724,70.7959,9800.0
2011-07-07 13:15:00,90.14,90.2,90.11,90.2,13300.0,70.7959,70.843,70.7724,70.843,13300.0
2011-07-07 13:20:00,90.2,90.22,90.16,90.18,46500.0,70.843,70.8588,70.8116,70.8273,46500.0
2011-07-07 13:25:00,90.19,90.2,90.12,90.15,33600.0,70.8352,70.843,70.7802,70.8038,33600.0
2011-07-07 13:30:00,90.16,90.29,90.15,90.29,8800.0,70.8116,70.9137,70.8038,70.9137,8800.0
2011-07-07 13:35:00,90.28,90.32,90.27,90.28,6800.0,70.9059,70.9373,70.898,70.9059,6800.0
2011-07-07 13:40:00,90.28,90.37,90.28,90.37,7500.0,70.9059,70.9766,70.9059,70.9766,7500.0
2011-07-07 13:45:00,90.4,90.41,90.31,90.32,11300.0,71.0001,71.008,70.9294,70.9373,11300.0
2011-07-07 13:50:00,90.33,90.37,90.3,90.31,12200.0,70.9452,70.9766,70.9216,70.9294,12200.0
2011-07-07 13:55:00,90.32,90.32,90.23,90.32,10400.0,70.9373,70.9373,70.8666,70.9373,10400.0
2011-07-07 14:00:00,90.32,90.44,90.32,90.44,15800.0,70.9373,71.0315,70.9373,71.0315,15800.0
2011-07-07 14:05:00,90.44,90.46,90.39,90.43,15800.0,71.0315,71.0473,70.9923,71.0237,15800.0
2011-07-07 14:10:00,90.44,90.44,90.37,90.41,12700.0,71.0315,71.0315,70.9766,71.008,12700.0
2011-07-07 14:15:00,90.41,90.46,90.4,90.44,12400.0,71.008,71.0473,71.0001,71.0315,12400.0
2011-07-07 14:20:00,90.44,90.48,90.4,90.48,25800.0,71.0315,71.063,71.0001,71.063,25800.0
2011-07-07 14:25:00,90.47,90.54,90.44,90.46,17500.0,71.0551,71.1101,71.0315,71.0473,17500.0
2011-07-07 14:30:00,90.45,90.48,90.42,90.47,20200.0,71.0394,71.063,71.0158,71.0551,20200.0
2011-07-07 14:35:00,90.48,90.48,90.35,90.37,23300.0,71.063,71.063,70.9609,70.9766,23300.0
2011-07-07 14:40:00,90.38,90.39,90.35,90.38,52100.0,70.9844,70.9923,70.9609,70.9844,52100.0
2011-07-07 14:45:00,90.37,90.38,90.33,90.37,18000.0,70.9766,70.9844,70.9452,70.9766,18000.0
2011-07-07 14:50:00,90.36,90.45,90.35,90.45,8900.0,70.9687,71.0394,70.9609,71.0394,8900.0
2011-07-07 14:55:00,90.46,90.47,90.36,90.39,10600.0,71.0473,71.0551,70.9687,70.9923,10600.0
2011-07-07 15:00:00,90.38,90.4,90.29,90.33,15100.0,70.9844,71.0001,70.9137,70.9452,15100.0
2011-07-07 15:05:00,90.36,90.43,90.34,90.42,7300.0,70.9687,71.0237,70.953,71.0158,7300.0
2011-07-07 15:10:00,90.41,90.45,90.37,90.45,15800.0,71.008,71.0394,70.9766,71.0394,15800.0
2011-07-07 15:15:00,90.45,90.46,90.43,90.43,10600.0,71.0394,71.0473,71.0237,71.0237,10600.0
2011-07-07 15:20:00,90.42,90.48,90.39,90.45,22200.0,71.0158,71.063,70.9923,71.0394,22200.0
2011-07-07 15:25:00,90.45,90.47,90.31,90.33,29500.0,71.0394,71.0551,70.9294,70.9452,29500.0
2011-07-07 15:30:00,90.32,90.35,90.28,90.33,19800.0,70.9373,70.9609,70.9059,70.9452,19800.0
2011-07-07 15:35:00,90.31,90.37,90.27,90.27,29400.0,70.9294,70.9766,70.898,70.898,29400.0
2011-07-07 15:40:00,90.26,90.26,90.17,90.23,30100.0,70.8902,70.8902,70.8195,70.8666,30100.0
2011-07-07 15:45:00,90.23,90.24,90.09,90.14,47500.0,70.8666,70.8745,70.7567,70.7959,47500.0
2011-07-07 15:50:00,90.13,90.2,90.1,90.19,46900.0,70.7881,70.843,70.7645,70.8352,46900.0
2011-07-07 15:55:00,90.18,90.19,90.07,90.16,66500.0,70.8273,70.8352,70.7409,70.8116,66500.0
2011-07-08 09:30:00,88.67,88.85,88.46,88.76,38000.0,69.6414,69.7828,69.4765,69.7121,38000.0
2011-07-08 09:35:00,88.76,88.96,88.66,88.83,19100.0,69.7121,69.8692,69.6335,69.7671,19100.0
2011-07-08 09:40:00,88.89,89.19,88.76,89.1,13800.0,69.8142,70.0498,69.7121,69.9791,13800.0
2011-07-08 09:45:00,89.09,89.09,88.75,88.75,12900.0,69.9713,69.9713,69.7042,69.7042,12900.0
2011-07-08 09:50:00,88.8,89.15,88.77,89.09,10500.0,69.7435,70.0184,69.7199,69.9713,10500.0
2011-07-08 09:55:00,89.08,89.17,88.98,89.01,8900.0,69.9634,70.0341,69.8849,69.9084,8900.0
2011-07-08 10:00:00,89.07,89.07,88.85,88.88,11700.0,69.9555,69.9555,69.7828,69.8063,11700.0
2011-07-08 10:05:00,88.87,89.07,88.82,89.03,11500.0,69.7985,69.9555,69.7592,69.9241,11500.0
2011-07-08 10:10:00,89.01,89.01,88.73,88.81,7800.0,69.9084,69.9084,69.6885,69.7513,7800.0
2011-07-08 10:15:00,88.84,88.93,88.58,88.58,12600.0,69.7749,69.8456,69.5707,69.5707,12600.0
2011-07-08 10:20:00,88.55,88.65,88.5,88.57,9500.0,69.5471,69.6257,69.5079,69.5628,9500.0
2011-07-08 10:25:00,88.55,88.79,88.55,88.74,20600.0,69.5471,69.7356,69.5471,69.6964,20600.0
2011-07-08 10:30:00,88.75,88.76,88.55,88.73,14500.0,69.7042,69.7121,69.5471,69.6885,14500.0
2011-07-08 10:35:00,88.7,88.88,88.66,88.76,10300.0,69.6649,69.8063,69.6335,69.7121,10300.0
2011-07-08 10:40:00,88.78,88.88,88.65,88.65,8600.0,69.7278,69.8063,69.6257,69.6257,8600.0
2011-07-08 10:45:00,88.66,88.86,88.61,88.7,12200.0,69.6335,69.7906,69.5943,69.6649,12200.0
2011-07-08 10:50:00,88.73,88.78,88.64,88.75,5200.0,69.6885,69.7278,69.6178,69.7042,5200.0
2011-07-08 10:55:00,88.78,88.87,88.7,88.8,6400.0,69.7278,69.7985,69.6649,69.7435,6400.0
2011-07-08 11:00:00,88.82,88.84,88.55,88.58,10400.0,69.7592,69.7749,69.5471,69.5707,10400.0
2011-07-08 11:05:00,88.55,88.59,88.5,88.54,8600.0,69.5471,69.5786,69.5079,69.5393,8600.0
2011-07-08 11:10:00,88.55,88.6,88.45,88.49,6800.0,69.5471,69.5864,69.4686,69.5,6800.0
2011-07-08 11:15:00,88.48,88.64,88.44,88.64,13800.0,69.4922,69.6178,69.4607,69.6178,13800.0
2011-07-08 11:20:00,88.64,88.67,88.55,88.56,14300.0,69.6178,69.6414,69.5471,69.555,14300.0
2011-07-08 11:25:00,88.56,88.61,88.5,88.51,7600.0,69.555,69.5943,69.5079,69.5157,7600.0
2011-07-08 11:30:00,88.51,88.52,88.37,88.47,12600.0,69.5157,69.5236,69.4058,69.4843,12600.0
2011-07-08 11:35:00,88.44,88.73,88.44,88.69,14600.0,69.4607,69.6885,69.4607,69.6571,14600.0
2011-07-08 11:40:00,88.73,88.74,88.67,88.73,4000.0,69.6885,69.6964,69.6414,69.6885,4000.0
2011-07-08 11:45:00,88.76,88.88,88.72,88.76,7500.0,69.7121,69.8063,69.6807,69.7121,7500.0
2011-07-08 11:50:00,88.76,88.87,88.74,88.87,8500.0,69.7121,69.7985,69.6964,69.7985,8500.0
2011-07-08 11:55:00,88.87,88.95,88.79,88.94,26600.0,69.7985,69.8613,69.7356,69.8534,26600.0
2011-07-08 12:00:00,88.96,88.99,88.81,88.9,17500.0,69.8692,69.8927,69.7513,69.822,17500.0
2011-07-08 12:05:00,88.89,88.95,88.83,88.89,11900.0,69.8142,69.8613,69.7671,69.8142,11900.0
2011-07-08 12:10:00,88.84,88.92,88.81,88.83,6300.0,69.7749,69.8377,69.7513,69.7671,6300.0
2011-07-08 12:15:00,88.85,88.85,88.75,88.84,3200.0,69.7828,69.7828,69.7042,69.7749,3200.0
2011-07-08 12:20:00,88.81,88.88,88.8,88.84,6900.0,69.7513,69.8063,69.7435,69.7749,6900.0
2011-07-08 12:25:00,88.88,88.9,88.78,88.81,8800.0,69.8063,69.822,69.7278,69.7513,8800.0
2011-07-08 12:30:00,88.85,88.92,88.81,88.89,5900.0,69.7828,69.8377,69.7513,69.8142,5900.0
2011-07-08 12:35:00,88.91,88.96,88.88,88.96,2300.0,69.8299,69.8692,69.8063,69.8692,2300.0
2011-07-08 12:40:00,89.05,89.09,89.0,89.0,3800.0,69.9398,69.9713,69.9006,69.9006,3800.0
2011-07-08 12:45:00,89.04,89.15,89.04,89.13,1900.0,69.932,70.0184,69.932,70.0027,1900.0
2011-07-08 12:50:00,89.11,89.11,88.99,89.0,6400.0,69.987,69.987,69.8927,69.9006,6400.0
2011-07-08 12:55:00,88.98,89.11,88.97,89.11,1800.0,69.8849,69.987,69.877,69.987,1800.0
2011-07-08 13:00:00,89.08,89.08,88.94,89.01,5700.0,69.9634,69.9634,69.8534,69.9084,5700.0
2011-07-08 13:05:00,89.03,89.08,89.0,89.08,11500.0,69.9241,69.9634,69.9006,69.9634,11500.0
2011-07-08 13:10:00,89.02,89.07,88.89,88.89,17700.0,69.9163,69.9555,69.8142,69.8142,17700.0
2011-07-08 13:15:00,88.88,88.93,88.87,88.9,4700.0,69.8063,69.8456,69.7985,69.822,4700.0
2011-07-08 13:20:00,88.9,88.99,88.87,88.97,9500.0,69.822,69.8927,69.7985,69.877,9500.0
2011-07-08 13:25:00,88.97,89.12,88.95,89.12,2900.0,69.877,69.9948,69.8613,69.9948,2900.0
2011-07-08 13:30:00,89.16,89.28,89.16,89.28,6500.0,70.0262,70.1205,70.0262,70.1205,6500.0
2011-07-08 13:35:00,89.28,89.31,89.26,89.31,2400.0,70.1205,70.144,70.1048,70.144,2400.0
2011-07-08 13:40:00,89.31,89.34,89.25,89.33,3500.0,70.144,70.1676,70.0969,70.1598,3500.0
2011-07-08 13:45:00,89.25,89.27,89.1,89.11,6600.0,70.0969,70.1126,69.9791,69.987,6600.0
2011-07-08 13:50:00,89.1,89.17,89.07,89.17,3600.0,69.9791,70.0341,69.9555,70.0341,3600.0
2011-07-08 13:55:00,89.19,89.21,89.1,89.13,3700.0,70.0498,70.0655,69.9791,70.0027,3700.0
2011-07-08 14:00:00,89.13,89.14,89.04,89.04,2700.0,70.0027,70.0105,69.932,69.932,2700.0
2011-07-08 14:05:00,89.05,89.15,89.05,89.15,3300.0,69.9398,70.0184,69.9398,70.0184,3300.0
2011-07-08 14:10:00,89.16,89.16,89.1,89.1,3600.0,70.0262,70.0262,69.9791,69.9791,3600.0
2011-07-08 14:15:00,89.12,89.12,88.94,89.01,3100.0,69.9948,69.9948,69.8534,69.9084,3100.0
2011-07-08 14:20:00,89.0,89.0,88.83,88.9,58800.0,69.9006,69.9006,69.7671,69.822,58800.0
2011-07-08 14:25:00,88.89,88.94,88.89,88.9,4000.0,69.8142,69.8534,69.8142,69.822,4000.0
2011-07-08 14:30:00,88.94,88.97,88.89,88.94,39500.0,69.8534,69.877,69.8142,69.8534,39500.0
2011-07-08 14:35:00,88.93,88.93,88.84,88.88,3900.0,69.8456,69.8456,69.7749,69.8063,3900.0
2011-07-08 14:40:00,88.89,88.9,88.81,88.81,2900.0,69.8142,69.822,69.7513,69.7513,2900.0
2011-07-08 14:45:00,88.84,88.97,88.84,88.92,7000.0,69.7749,69.877,69.7749,69.8377,7000.0
2011-07-08 14:50:00,88.93,88.96,88.86,88.87,5500.0,69.8456,69.8692,69.7906,69.7985,5500.0
2011-07-08 14:55:00,88.9,88.94,88.87,88.9,1800.0,69.822,69.8534,69.7985,69.822,1800.0
2011-07-08 15:00:00,88.9,89.11,88.9,89.1,20300.0,69.822,69.987,69.822,69.9791,20300.0
2011-07-08 15:05:00,89.12,89.23,89.12,89.16,6900.0,69.9948,70.0812,69.9948,70.0262,6900.0
2011-07-08 15:10:00,89.18,89.19,89.12,89.16,8500.0,70.0419,70.0498,69.9948,70.0262,8500.0
2011-07-08 15:15:00,89.16,89.16,89.12,89.13,13800.0,70.0262,70.0262,69.9948,70.0027,13800.0
2011-07-08 15:20:00,89.12,89.13,89.05,89.07,10500.0,69.9948,70.0027,69.9398,69.9555,10500.0
2011-07-08 15:25:00,89.05,89.14,89.05,89.1,7300.0,69.9398,70.0105,69.9398,69.9791,7300.0
2011-07-08 15:30:00,89.09,89.27,89.09,89.21,18600.0,69.9713,70.1126,69.9713,70.0655,18600.0
2011-07-08 15:35:00,89.23,89.37,89.22,89.26,14100.0,70.0812,70.1912,70.0734,70.1048,14100.0
2011-07-08 15:40:00,89.26,89.29,89.21,89.21,15600.0,70.1048,70.1283,70.0655,70.0655,15600.0
2011-07-08 15:45:00,89.25,89.31,89.19,89.23,38900.0,70.0969,70.144,70.0498,70.0812,38900.0
2011-07-08 15:50:00,89.23,89.24,89.13,89.22,49200.0,70.0812,70.0891,70.0027,70.0734,49200.0
2011-07-08 15:55:00,89.22,89.29,89.2,89.27,65600.0,70.0734,70.1283,70.0576,70.1126,65600.0
2011-07-11 09:30:00,87.83,88.06,87.83,87.97,20400.0,68.9817,69.1623,68.9817,69.0916,20400.0
2011-07-11 09:35:00,87.97,88.09,87.89,87.89,9900.0,69.0916,69.1859,69.0288,69.0288,9900.0
2011-07-11 09:40:00,87.89,87.94,87.66,87.7,15100.0,69.0288,69.068,68.8481,68.8796,15100.0
2011-07-11 09:45:00,87.68,87.79,87.51,87.65,21300.0,68.8638,68.9502,68.7303,68.8403,21300.0
2011-07-11 09:50:00,87.61,87.87,87.56,87.63,42400.0,68.8089,69.0131,68.7696,68.8246,42400.0
2011-07-11 09:55:00,87.63,87.65,87.36,87.37,40900.0,68.8246,68.8403,68.6125,68.6204,40900.0
2011-07-11 10:00:00,87.44,87.56,87.35,87.56,28900.0,68.6753,68.7696,68.6047,68.7696,28900.0
2011-07-11 10:05:00,87.54,87.59,87.23,87.27,21000.0,68.7539,68.7932,68.5104,68.5418,21000.0
2011-07-11 10:10:00,87.23,87.35,87.18,87.35,13700.0,68.5104,68.6047,68.4711,68.6047,13700.0
2011-07-11 10:15:00,87.33,87.34,87.03,87.06,9700.0,68.589,68.5968,68.3533,68.3769,9700.0
2011-07-11 10:20:00,87.11,87.19,86.75,86.75,55200.0,68.4162,68.479,68.1334,68.1334,55200.0
2011-07-11 10:25:00,86.75,86.76,86.5,86.52,43200.0,68.1334,68.1413,67.9371,67.9528,43200.0
2011-07-11 10:30:00,86.51,86.51,86.38,86.4,49600.0,67.9449,67.9449,67.8428,67.8585,49600.0
2011-07-11 10:35:00,86.4,86.43,86.21,86.21,32100.0,67.8585,67.8821,67.7093,67.7093,32100.0
2011-07-11 10:40:00,86.24,86.37,86.23,86.34,52600.0,67.7329,67.835,67.725,67.8114,52600.0
2011-07-11 10:45:00,86.33,86.43,86.33,86.41,36000.0,67.8036,67.8821,67.8036,67.8664,36000.0
2011-07-11 10:50:00,86.42,86.43,86.33,86.33,24200.0,67.8742,67.8821,67.8036,67.8036,24200.0
2011-07-11 10:55:00,86.34,86.38,86.11,86.13,13700.0,67.8114,67.8428,67.6308,67.6465,13700.0
2011-07-11 11:00:00,86.12,86.18,86.08,86.11,25300.0,67.6386,67.6857,67.6072,67.6308,25300.0
2011-07-11 11:05:00,86.11,86.32,86.11,86.32,46400.0,67.6308,67.7957,67.6308,67.7957,46400.0
2011-07-11 11:10:00,86.34,86.61,86.34,86.59,16300.0,67.8114,68.0235,67.8114,68.0078,16300.0
2011-07-11 11:15:00,86.59,86.77,86.59,86.76,15800.0,68.0078,68.1491,68.0078,68.1413,15800.0
2011-07-11 11:20:00,86.79,87.03,86.78,86.98,57900.0,68.1648,68.3533,68.157,68.3141,57900.0
2011-07-11 11:25:00,86.97,87.03,86.94,87.03,8000.0,68.3062,68.3533,68.2826,68.3533,8000.0
2011-07-11 11:30:00,87.05,87.16,87.0,87.16,27500.0,68.369,68.4554,68.3298,68.4554,27500.0
2011-07-11 11:35:00,87.19,87.22,87.01,87.01,11000.0,68.479,68.5026,68.3376,68.3376,11000.0
2011-07-11 11:40:00,87.03,87.14,87.01,87.12,9400.0,68.3533,68.4397,68.3376,68.424,9400.0
2011-07-11 11:45:00,87.12,87.24,87.11,87.19,5400.0,68.424,68.5183,68.4162,68.479,5400.0
2011-07-11 11:50:00,87.23,87.32,87.19,87.28,2900.0,68.5104,68.5811,68.479,68.5497,2900.0
2011-07-11 11:55:00,87.25,87.3,87.19,87.19,8700.0,68.5261,68.5654,68.479,68.479,8700.0
2011-07-11 12:00:00,87.19,87.22,87.12,87.15,5700.0,68.479,68.5026,68.424,68.4476,5700.0
2011-07-11 12:05:00,87.19,87.21,87.16,87.21,1800.0,68.479,68.4947,68.4554,68.4947,1800.0
2011-07-11 12:10:00,87.2,87.22,87.14,87.19,5500.0,68.4869,68.5026,68.4397,68.479,5500.0
2011-07-11 12:15:00,87.15,87.33,87.15,87.29,14400.0,68.4476,68.589,68.4476,68.5575,14400.0
2011-07-11 12:20:00,87.31,87.31,87.21,87.21,12700.0,68.5732,68.5732,68.4947,68.4947,12700.0
2011-07-11 12:25:00,87.23,87.31,87.22,87.24,5800.0,68.5104,68.5732,68.5026,68.5183,5800.0
2011-07-11 12:30:00,87.23,87.24,87.08,87.11,6100.0,68.5104,68.5183,68.3926,68.4162,6100.0
2011-07-11 12:35:00,87.12,87.14,87.06,87.12,5900.0,68.424,68.4397,68.3769,68.424,5900.0
2011-07-11 12:40:00,87.13,87.16,87.11,87.15,4400.0,68.4319,68.4554,68.4162,68.4476,4400.0
2011-07-11 12:45:00,87.16,87.16,86.88,86.88,7000.0,68.4554,68.4554,68.2355,68.2355,7000.0
2011-07-11 12:50:00,86.87,86.91,86.82,86.9,3200.0,68.2277,68.2591,68.1884,68.2512,3200.0
2011-07-11 12:55:00,86.93,86.93,86.86,86.87,1700.0,68.2748,68.2748,68.2198,68.2277,1700.0
2011-07-11 13:00:00,86.89,86.97,86.89,86.93,4000.0,68.2434,68.3062,68.2434,68.2748,4000.0
2011-07-11 13:05:00,86.93,86.97,86.88,86.9,3100.0,68.2748,68.3062,68.2355,68.2512,3100.0
2011-07-11 13:10:00,86.89,86.89,86.81,86.84,3300.0,68.2434,68.2434,68.1805,68.2041,3300.0
2011-07-11 13:15:00,86.85,86.85,86.63,86.64,17600.0,68.212,68.212,68.0392,68.047,17600.0
2011-07-11 13:20:00,86.67,86.81,86.67,86.8,2200.0,68.0706,68.1805,68.0706,68.1727,2200.0
2011-07-11 13:25:00,86.82,86.85,86.73,86.85,4100.0,68.1884,68.212,68.1177,68.212,4100.0
2011-07-11 13:30:00,86.84,86.94,86.81,86.91,4100.0,68.2041,68.2826,68.1805,68.2591,4100.0
2011-07-11 13:35:00,86.9,86.91,86.83,86.91,3700.0,68.2512,68.2591,68.1963,68.2591,3700.0
2011-07-11 13:40:00,86.92,86.94,86.8,86.83,10200.0,68.2669,68.2826,68.1727,68.1963,10200.0
2011-07-11 13:45:00,86.83,86.98,86.82,86.96,4200.0,68.1963,68.3141,68.1884,68.2984,4200.0
2011-07-11 13:50:00,86.98,86.98,86.94,86.97,2600.0,68.3141,68.3141,68.2826,68.3062,2600.0
2011-07-11 13:55:00,86.99,87.08,86.98,87.06,5100.0,68.3219,68.3926,68.3141,68.3769,5100.0
2011-07-11 14:00:00,87.1,87.15,87.08,87.08,4800.0,68.4083,68.4476,68.3926,68.3926,4800.0
2011-07-11 14:05:00,87.07,87.14,87.02,87.14,9100.0,68.3847,68.4397,68.3455,68.4397,9100.0
2011-07-11 14:10:00,87.13,87.17,87.09,87.12,19900.0,68.4319,68.4633,68.4005,68.424,19900.0
2011-07-11 14:15:00,87.12,87.12,86.77,86.78,22200.0,68.424,68.424,68.1491,68.157,22200.0
2011-07-11 14:20:00,86.79,86.92,86.79,86.83,4900.0,68.1648,68.2669,68.1648,68.1963,4900.0
2011-07-11 14:25:00,86.8,86.83,86.76,86.79,4400.0,68.1727,68.1963,68.1413,68.1648,4400.0
2011-07-11 14:30:00,86.78,86.78,86.61,86.67,13700.0,68.157,68.157,68.0235,68.0706,13700.0
2011-07-11 14:35:00,86.66,86.91,86.66,86.9,8100.0,68.0627,68.2591,68.0627,68.2512,8100.0
2011-07-11 14:40:00,86.91,86.95,86.83,86.9,8700.0,68.2591,68.2905,68.1963,68.2512,8700.0
2011-07-11 14:45:00,86.87,86.87,86.74,86.74,4000.0,68.2277,68.2277,68.1256,68.1256,4000.0
2011-07-11 14:50:00,86.74,86.83,86.64,86.78,10800.0,68.1256,68.1963,68.047,68.157,10800.0
2011-07-11 14:55:00,86.77,86.77,86.72,86.72,3700.0,68.1491,68.1491,68.1099,68.1099,3700.0
2011-07-11 15:00:00,86.75,86.79,86.71,86.74,18400.0,68.1334,68.1648,68.102,68.1256,18400.0
2011-07-11 15:05:00,86.71,86.73,86.51,86.52,11900.0,68.102,68.1177,67.9449,67.9528,11900.0
2011-07-11 15:10:00,86.52,86.63,86.52,86.61,9800.0,67.9528,68.0392,67.9528,68.0235,9800.0
2011-07-11 15:15:00,86.61,86.68,86.61,86.62,13900.0,68.0235,68.0784,68.0235,68.0313,13900.0
2011-07-11 15:20:00,86.62,86.74,86.61,86.69,26000.0,68.0313,68.1256,68.0235,68.0863,26000.0
2011-07-11 15:25:00,86.69,86.86,86.61,86.86,22100.0,68.0863,68.2198,68.0235,68.2198,22100.0
2011-07-11 15:30:00,86.88,87.05,86.86,87.01,52500.0,68.2355,68.369,68.2198,68.3376,52500.0
2011-07-11 15:35:00,87.02,87.05,86.95,87.02,59900.0,68.3455,68.369,68.2905,68.3455,59900.0
2011-07-11 15:40:00,87.01,87.02,86.92,86.95,19500.0,68.3376,68.3455,68.2669,68.2905,19500.0
2011-07-11 15:45:00,86.95,86.96,86.78,86.78,45100.0,68.2905,68.2984,68.157,68.157,45100.0
2011-07-11 15:50:00,86.79,86.84,86.71,86.82,28800.0,68.1648,68.2041,68.102,68.1884,28800.0
2011-07-11 15:55:00,86.81,87.01,86.81,86.99,56000.0,68.1805,68.3376,68.1805,68.3219,56000.0
2011-07-12 09:30:00,86.55,86.92,86.49,86.92,26500.0,67.9763,68.2669,67.9292,68.2669,26500.0
2011-07-12 09:35:00,86.92,87.01,86.74,87.0,15000.0,68.2669,68.3376,68.1256,68.3298,15000.0
2011-07-12 09:40:00,87.0,87.14,86.92,86.94,11500.0,68.3298,68.4397,68.2669,68.2826,11500.0
2011-07-12 09:45:00,86.92,87.04,86.76,86.89,38200.0,68.2669,68.3612,68.1413,68.2434,38200.0
2011-07-12 09:50:00,86.85,87.03,86.38,86.39,28500.0,68.212,68.3533,67.8428,67.8507,28500.0
2011-07-12 09:55:00,86.4,86.83,86.34,86.83,51000.0,67.8585,68.1963,67.8114,68.1963,51000.0
2011-07-12 10:00:00,86.88,87.2,86.71,87.2,17800.0,68.2355,68.4869,68.102,68.4869,17800.0
2011-07-12 10:05:00,87.24,87.31,87.07,87.17,22900.0,68.5183,68.5732,68.3847,68.4633,22900.0
2011-07-12 10:10:00,87.16,87.16,86.79,86.79,16800.0,68.4554,68.4554,68.1648,68.1648,16800.0
2011-07-12 10:15:00,86.79,86.93,86.71,86.92,17700.0,68.1648,68.2748,68.102,68.2669,17700.0
2011-07-12 10:20:00,86.94,86.94,86.49,86.5,34900.0,68.2826,68.2826,67.9292,67.9371,34900.0
2011-07-12 10:25:00,86.47,86.64,86.4,86.64,11500.0,67.9135,68.047,67.8585,68.047,11500.0
2011-07-12 10:30:00,86.66,86.66,86.43,86.53,13200.0,68.0627,68.0627,67.8821,67.9606,13200.0
2011-07-12 10:35:00,86.55,86.67,86.52,86.63,16800.0,67.9763,68.0706,67.9528,68.0392,16800.0
2011-07-12 10:40:00,86.62,86.77,86.46,86.52,9400.0,68.0313,68.1491,67.9057,67.9528,9400.0
2011-07-12 10:45:00,86.53,86.54,86.3,86.37,11000.0,67.9606,67.9685,67.78,67.835,11000.0
2011-07-12 10:50:00,86.32,86.33,86.17,86.31,10400.0,67.7957,67.8036,67.6779,67.7878,10400.0
2011-07-12 10:55:00,86.3,86.3,86.16,86.21,16300.0,67.78,67.78,67.67,67.7093,16300.0
2011-07-12 11:00:00,86.22,86.46,86.22,86.37,13900.0,67.7172,67.9057,67.7172,67.835,13900.0
2011-07-12 11:05:00,86.37,86.39,86.22,86.29,17800.0,67.835,67.8507,67.7172,67.7721,17800.0
2011-07-12 11:10:00,86.29,86.42,86.29,86.31,8800.0,67.7721,67.8742,67.7721,67.7878,8800.0
2011-07-12 11:15:00,86.34,86.53,86.31,86.49,19000.0,67.8114,67.9606,67.7878,67.9292,19000.0
2011-07-12 11:20:00,86.51,86.85,86.51,86.85,12900.0,67.9449,68.212,67.9449,68.212,12900.0
2011-07-12 11:25:00,86.85,86.98,86.79,86.94,34800.0,68.212,68.3141,68.1648,68.2826,34800.0
2011-07-12 11:30:00,86.94,86.98,86.89,86.9,10200.0,68.2826,68.3141,68.2434,68.2512,10200.0
2011-07-12 11:35:00,86.89,86.92,86.72,86.72,10800.0,68.2434,68.2669,68.1099,68.1099,10800.0
2011-07-12 11:40:00,86.71,86.94,86.69,86.94,11200.0,68.102,68.2826,68.0863,68.2826,11200.0
2011-07-12 11:45:00,86.94,86.95,86.8,86.8,4400.0,68.2826,68.2905,68.1727,68.1727,4400.0
2011-07-12 11:50:00,86.77,86.84,86.76,86.78,4900.0,68.1491,68.2041,68.1413,68.157,4900.0
2011-07-12 11:55:00,86.78,86.83,86.72,86.76,2500.0,68.157,68.1963,68.1099,68.1413,2500.0
2011-07-12 12:00:00,86.74,86.77,86.65,86.67,8300.0,68.1256,68.1491,68.0549,68.0706,8300.0
2011-07-12 12:05:00,86.69,86.92,86.69,86.88,6600.0,68.0863,68.2669,68.0863,68.2355,6600.0
2011-07-12 12:10:00,86.87,86.9,86.81,86.81,9400.0,68.2277,68.2512,68.1805,68.1805,9400.0
2011-07-12 12:15:00,86.82,86.82,86.73,86.81,4600.0,68.1884,68.1884,68.1177,68.1805,4600.0
2011-07-12 12:20:00,86.8,86.86,86.8,86.82,6800.0,68.1727,68.2198,68.1727,68.1884,6800.0
2011-07-12 12:25:00,86.81,86.81,86.68,86.7,3400.0,68.1805,68.1805,68.0784,68.0942,3400.0
2011-07-12 12:30:00,86.72,86.74,86.69,86.69,3600.0,68.1099,68.1256,68.0863,68.0863,3600.0
2011-07-12 12:35:00,86.7,86.7,86.55,86.55,5700.0,68.0942,68.0942,67.9763,67.9763,5700.0
2011-07-12 12:40:00,86.5,86.55,86.48,86.48,5600.0,67.9371,67.9763,67.9214,67.9214,5600.0
2011-07-12 12:45:00,86.44,86.5,86.4,86.4,6600.0,67.8899,67.9371,67.8585,67.8585,6600.0
2011-07-12 12:50:00,86.4,86.4,86.37,86.4,3000.0,67.8585,67.8585,67.835,67.8585,3000.0
2011-07-12 12:55:00,86.41,86.53,86.41,86.52,3000.0,67.8664,67.9606,67.8664,67.9528,3000.0
2011-07-12 13:00:00,86.53,86.56,86.44,86.47,4400.0,67.9606,67.9842,67.8899,67.9135,4400.0
2011-07-12 13:05:00,86.43,86.63,86.43,86.62,4000.0,67.8821,68.0392,67.8821,68.0313,4000.0
2011-07-12 13:10:00,86.58,86.58,86.51,86.52,4500.0,67.9999,67.9999,67.9449,67.9528,4500.0
2011-07-12 13:15:00,86.51,86.51,86.33,86.4,9600.0,67.9449,67.9449,67.8036,67.8585,9600.0
2011-07-12 13:20:00,86.44,86.49,86.38,86.4,5500.0,67.8899,67.9292,67.8428,67.8585,5500.0
2011-07-12 13:25:00,86.4,86.43,86.19,86.19,5600.0,67.8585,67.8821,67.6936,67.6936,5600.0
2011-07-12 13:30:00,86.19,86.3,86.15,86.3,8100.0,67.6936,67.78,67.6622,67.78,8100.0
2011-07-12 13:35:00,86.31,86.36,86.29,86.34,5500.0,67.7878,67.8271,67.7721,67.8114,5500.0
2011-07-12 13:40:00,86.31,86.31,86.23,86.28,6200.0,67.7878,67.7878,67.725,67.7643,6200.0
2011-07-12 13:45:00,86.27,86.41,86.24,86.37,4800.0,67.7564,67.8664,67.7329,67.835,4800.0
2011-07-12 13:50:00,86.39,86.42,86.29,86.29,4900.0,67.8507,67.8742,67.7721,67.7721,4900.0
2011-07-12 13:55:00,86.3,86.34,86.3,86.33,4200.0,67.78,67.8114,67.78,67.8036,4200.0
2011-07-12 14:00:00,86.29,86.49,86.25,86.44,16100.0,67.7721,67.9292,67.7407,67.8899,16100.0
2011-07-12 14:05:00,86.39,86.65,86.37,86.59,11200.0,67.8507,68.0549,67.835,68.0078,11200.0
2011-07-12 14:10:00,86.58,86.96,86.58,86.75,16100.0,67.9999,68.2984,67.9999,68.1334,16100.0
2011-07-12 14:15:00,86.78,86.89,86.78,86.82,8100.0,68.157,68.2434,68.157,68.1884,8100.0
2011-07-12 14:20:00,86.82,86.94,86.82,86.82,14000.0,68.1884,68.2826,68.1884,68.1884,14000.0
2011-07-12 14:25:00,86.83,86.88,86.76,86.85,14900.0,68.1963,68.2355,68.1413,68.212,14900.0
2011-07-12 14:30:00,86.83,86.87,86.56,86.66,17100.0,68.1963,68.2277,67.9842,68.0627,17100.0
2011-07-12 14:35:00,86.65,86.72,86.54,86.6,8400.0,68.0549,68.1099,67.9685,68.0156,8400.0
2011-07-12 14:40:00,86.62,86.65,86.48,86.5,6800.0,68.0313,68.0549,67.9214,67.9371,6800.0
2011-07-12 14:45:00,86.53,86.63,86.48,86.62,6300.0,67.9606,68.0392,67.9214,68.0313,6300.0
2011-07-12 14:50:00,86.59,86.64,86.53,86.53,7400.0,68.0078,68.047,67.9606,67.9606,7400.0
2011-07-12 14:55:00,86.56,86.56,86.46,86.47,5400.0,67.9842,67.9842,67.9057,67.9135,5400.0
2011-07-12 15:00:00,86.46,86.61,86.46,86.55,9900.0,67.9057,68.0235,67.9057,67.9763,9900.0
2011-07-12 15:05:00,86.57,86.63,86.48,86.51,10700.0,67.992,68.0392,67.9214,67.9449,10700.0
2011-07-12 15:10:00,86.51,86.6,86.33,86.33,10300.0,67.9449,68.0156,67.8036,67.8036,10300.0
2011-07-12 15:15:00,86.36,86.52,86.36,86.52,7700.0,67.8271,67.9528,67.8271,67.9528,7700.0
2011-07-12 15:20:00,86.52,86.59,86.43,86.53,16900.0,67.9528,68.0078,67.8821,67.9606,16900.0
2011-07-12 15:25:00,86.51,86.51,86.28,86.39,31200.0,67.9449,67.9449,67.7643,67.8507,31200.0
2011-07-12 15:30:00,86.38,86.43,86.31,86.37,16700.0,67.8428,67.8821,67.7878,67.835,16700.0
2011-07-12 15:35:00,86.35,86.41,86.25,86.41,12500.0,67.8193,67.8664,67.7407,67.8664,12500.0
2011-07-12 15:40:00,86.4,86.45,86.32,86.32,27200.0,67.8585,67.8978,67.7957,67.7957,27200.0
2011-07-12 15:45:00,86.34,86.41,86.1,86.1,38000.0,67.8114,67.8664,67.6229,67.6229,38000.0
2011-07-12 15:50:00,86.1,86.24,86.09,86.1,44400.0,67.6229,67.7329,67.6151,67.6229,44400.0
2011-07-12 15:55:00,86.1,86.25,86.1,86.18,61200.0,67.6229,67.7407,67.6229,67.6857,61200.0
2011-07-13 09:30:00,86.82,87.21,86.76,87.19,23100.0,68.1884,68.4947,68.1413,68.479,23100.0
2011-07-13 09:35:00,87.21,87.44,87.19,87.32,10800.0,68.4947,68.6753,68.479,68.5811,10800.0
2011-07-13 09:40:00,87.3,87.3,87.13,87.19,21700.0,68.5654,68.5654,68.4319,68.479,21700.0
2011-07-13 09:45:00,87.19,87.29,87.04,87.06,28500.0,68.479,68.5575,68.3612,68.3769,28500.0
2011-07-13 09:50:00,87.01,87.01,86.78,86.83,23300.0,68.3376,68.3376,68.157,68.1963,23300.0
2011-07-13 09:55:00,86.82,86.93,86.72,86.84,36000.0,68.1884,68.2748,68.1099,68.2041,36000.0
2011-07-13 10:00:00,86.83,87.34,86.83,87.34,43100.0,68.1963,68.5968,68.1963,68.5968,43100.0
2011-07-13 10:05:00,87.36,87.72,87.32,87.49,29700.0,68.6125,68.8953,68.5811,68.7146,29700.0
2011-07-13 10:10:00,87.48,87.56,87.38,87.38,42700.0,68.7068,68.7696,68.6282,68.6282,42700.0
2011-07-13 10:15:00,87.42,87.49,87.36,87.36,32700.0,68.6596,68.7146,68.6125,68.6125,32700.0
2011-07-13 10:20:00,87.4,87.48,87.25,87.4,17400.0,68.6439,68.7068,68.5261,68.6439,17400.0
2011-07-13 10:25:00,87.44,87.51,87.28,87.28,10000.0,68.6753,68.7303,68.5497,68.5497,10000.0
2011-07-13 10:30:00,87.33,87.48,87.33,87.46,25500.0,68.589,68.7068,68.589,68.6911,25500.0
2011-07-13 10:35:00,87.48,87.49,87.33,87.33,32200.0,68.7068,68.7146,68.589,68.589,32200.0
2011-07-13 10:40:00,87.34,87.4,87.27,87.29,38200.0,68.5968,68.6439,68.5418,68.5575,38200.0
2011-07-13 10:45:00,87.29,87.3,87.21,87.25,18900.0,68.5575,68.5654,68.4947,68.5261,18900.0
2011-07-13 10:50:00,87.28,87.3,87.22,87.25,10900.0,68.5497,68.5654,68.5026,68.5261,10900.0
2011-07-13 10:55:00,87.26,87.36,87.25,87.34,18300.0,68.534,68.6125,68.5261,68.5968,18300.0
2011-07-13 11:00:00,87.32,87.37,87.26,87.29,17200.0,68.5811,68.6204,68.534,68.5575,17200.0
2011-07-13 11:05:00,87.29,87.37,87.28,87.31,8500.0,68.5575,68.6204,68.5497,68.5732,8500.0
2011-07-13 11:10:00,87.3,87.37,87.26,87.26,26300.0,68.5654,68.6204,68.534,68.534,26300.0
2011-07-13 11:15:00,87.28,87.35,87.27,87.27,20200.0,68.5497,68.6047,68.5418,68.5418,20200.0
2011-07-13 11:20:00,87.28,87.39,87.26,87.34,43900.0,68.5497,68.6361,68.534,68.5968,43900.0
2011-07-13 11:25:00,87.34,87.49,87.34,87.44,13000.0,68.5968,68.7146,68.5968,68.6753,13000.0
2011-07-13 11:30:00,87.44,87.44,87.32,87.34,8700.0,68.6753,68.6753,68.5811,68.5968,8700.0
2011-07-13 11:35:00,87.36,87.39,87.34,87.35,4300.0,68.6125,68.6361,68.5968,68.6047,4300.0
2011-07-13 11:40:00,87.33,87.39,87.27,87.3,16000.0,68.589,68.6361,68.5418,68.5654,16000.0
2011-07-13 11:45:00,87.34,87.34,87.22,87.22,5600.0,68.5968,68.5968,68.5026,68.5026,5600.0
2011-07-13 11:50:00,87.21,87.3,87.2,87.25,3100.0,68.4947,68.5654,68.4869,68.5261,3100.0
2011-07-13 11:55:00,87.29,87.4,87.26,87.4,14100.0,68.5575,68.6439,68.534,68.6439,14100.0
2011-07-13 12:00:00,87.39,87.44,87.33,87.4,4600.0,68.6361,68.6753,68.589,68.6439,4600.0
2011-07-13 12:05:00,87.4,87.46,87.37,87.46,4000.0,68.6439,68.6911,68.6204,68.6911,4000.0
2011-07-13 12:10:00,87.48,87.58,87.45,87.57,6900.0,68.7068,68.7853,68.6832,68.7774,6900.0
2011-07-13 12:15:00,87.54,87.59,87.52,87.58,5500.0,68.7539,68.7932,68.7382,68.7853,5500.0
2011-07-13 12:20:00,87.6,87.64,87.56,87.57,17200.0,68.801,68.8324,68.7696,68.7774,17200.0
2011-07-13 12:25:00,87.56,87.63,87.54,87.57,9400.0,68.7696,68.8246,68.7539,68.7774,9400.0
2011-07-13 12:30:00,87.57,87.59,87.46,87.49,2400.0,68.7774,68.7932,68.6911,68.7146,2400.0
2011-07-13 12:35:00,87.53,87.55,87.5,87.54,3800.0,68.746,68.7617,68.7225,68.7539,3800.0
2011-07-13 12:40:00,87.5,87.57,87.49,87.51,3600.0,68.7225,68.7774,68.7146,68.7303,3600.0
2011-07-13 12:45:00,87.46,87.64,87.42,87.59,7700.0,68.6911,68.8324,68.6596,68.7932,7700.0
2011-07-13 12:50:00,87.6,87.62,87.53,87.62,8600.0,68.801,68.8167,68.746,68.8167,8600.0
2011-07-13 12:55:00,87.58,87.6,87.53,87.59,2600.0,68.7853,68.801,68.746,68.7932,2600.0
2011-07-13 13:00:00,87.58,87.59,87.35,87.39,2700.0,68.7853,68.7932,68.6047,68.6361,2700.0
2011-07-13 13:05:00,87.39,87.41,87.29,87.31,12300.0,68.6361,68.6518,68.5575,68.5732,12300.0
2011-07-13 13:10:00,87.3,87.31,87.2,87.2,5200.0,68.5654,68.5732,68.4869,68.4869,5200.0
2011-07-13 13:15:00,87.2,87.23,87.08,87.16,10700.0,68.4869,68.5104,68.3926,68.4554,10700.0
2011-07-13 13:20:00,87.19,87.26,87.11,87.25,4500.0,68.479,68.534,68.4162,68.5261,4500.0
2011-07-13 13:25:00,87.26,87.26,87.18,87.22,2000.0,68.534,68.534,68.4711,68.5026,2000.0
2011-07-13 13:30:00,87.23,87.28,87.18,87.25,6000.0,68.5104,68.5497,68.4711,68.5261,6000.0
2011-07-13 13:35:00,87.26,87.44,87.24,87.39,12200.0,68.534,68.6753,68.5183,68.6361,12200.0
2011-07-13 13:40:00,87.39,87.41,87.33,87.36,4100.0,68.6361,68.6518,68.589,68.6125,4100.0
2011-07-13 13:45:00,87.33,87.33,87.26,87.27,9000.0,68.589,68.589,68.534,68.5418,9000.0
2011-07-13 13:50:00,87.28,87.29,87.08,87.08,9900.0,68.5497,68.5575,68.3926,68.3926,9900.0
2011-07-13 13:55:00,87.06,87.15,87.06,87.11,3600.0,68.3769,68.4476,68.3769,68.4162,3600.0
2011-07-13 14:00:00,87.11,87.21,87.04,87.21,10800.0,68.4162,68.4947,68.3612,68.4947,10800.0
2011-07-13 14:05:00,87.2,87.23,87.1,87.2,18800.0,68.4869,68.5104,68.4083,68.4869,18800.0
2011-07-13 14:10:00,87.21,87.22,86.97,87.02,8600.0,68.4947,68.5026,68.3062,68.3455,8600.0
2011-07-13 14:15:00,87.05,87.1,86.97,86.98,8600.0,68.369,68.4083,68.3062,68.3141,8600.0
2011-07-13 14:20:00,86.98,87.0,86.61,86.75,45000.0,68.3141,68.3298,68.0235,68.1334,45000.0
2011-07-13 14:25:00,86.74,86.77,86.72,86.75,13600.0,68.1256,68.1491,68.1099,68.1334,13600.0
2011-07-13 14:30:00,86.75,86.82,86.73,86.8,37700.0,68.1334,68.1884,68.1177,68.1727,37700.0
2011-07-13 14:35:00,86.8,86.94,86.8,86.94,7100.0,68.1727,68.2826,68.1727,68.2826,7100.0
2011-07-13 14:40:00,86.92,86.92,86.77,86.79,8100.0,68.2669,68.2669,68.1491,68.1648,8100.0
2011-07-13 14:45:00,86.78,86.89,86.77,86.89,6200.0,68.157,68.2434,68.1491,68.2434,6200.0
2011-07-13 14:50:00,86.89,87.1,86.88,87.1,10200.0,68.2434,68.4083,68.2355,68.4083,10200.0
2011-07-13 14:55:00,87.11,87.11,86.95,86.95,15200.0,68.4162,68.4162,68.2905,68.2905,15200.0
2011-07-13 15:00:00,86.94,87.05,86.83,86.88,19900.0,68.2826,68.369,68.1963,68.2355,19900.0
2011-07-13 15:05:00,86.89,86.89,86.7,86.82,18000.0,68.2434,68.2434,68.0942,68.1884,18000.0
2011-07-13 15:10:00,86.79,86.84,86.47,86.5,21800.0,68.1648,68.2041,67.9135,67.9371,21800.0
2011-07-13 15:15:00,86.49,86.66,86.42,86.42,17200.0,67.9292,68.0627,67.8742,67.8742,17200.0
2011-07-13 15:20:00,86.42,86.51,86.36,86.47,15000.0,67.8742,67.9449,67.8271,67.9135,15000.0
2011-07-13 15:25:00,86.47,86.62,86.45,86.56,16500.0,67.9135,68.0313,67.8978,67.9842,16500.0
2011-07-13 15:30:00,86.56,86.56,86.42,86.5,26500.0,67.9842,67.9842,67.8742,67.9371,26500.0
2011-07-13 15:35:00,86.51,86.61,86.49,86.52,40900.0,67.9449,68.0235,67.9292,67.9528,40900.0
2011-07-13 15:40:00,86.52,86.57,86.44,86.56,69700.0,67.9528,67.992,67.8899,67.9842,69700.0
2011-07-13 15:45:00,86.56,86.59,86.39,86.49,35000.0,67.9842,68.0078,67.8507,67.9292,35000.0
2011-07-13 15:50:00,86.5,86.62,86.45,86.61,37300.0,67.9371,68.0313,67.8978,68.0235,37300.0
2011-07-13 15:55:00,86.62,86.62,86.52,86.53,36000.0,68.0313,68.0313,67.9528,67.9606,36000.0
2011-07-14 09:30:00,86.56,86.89,86.36,86.43,16000.0,67.9842,68.2434,67.8271,67.8821,16000.0
2011-07-14 09:35:00,86.42,86.53,86.29,86.31,12200.0,67.8742,67.9606,67.7721,67.7878,12200.0
2011-07-14 09:40:00,86.31,86.94,86.31,86.87,9400.0,67.7878,68.2826,67.7878,68.2277,9400.0
2011-07-14 09:45:00,86.87,86.9,86.57,86.69,12200.0,68.2277,68.2512,67.992,68.0863,12200.0
2011-07-14 09:50:00,86.73,87.01,86.73,87.01,13200.0,68.1177,68.3376,68.1177,68.3376,13200.0
2011-07-14 09:55:00,87.04,87.2,87.04,87.15,19200.0,68.3612,68.4869,68.3612,68.4476,19200.0
2011-07-14 10:00:00,87.17,87.29,86.99,87.01,19300.0,68.4633,68.5575,68.3219,68.3376,19300.0
2011-07-14 10:05:00,87.02,87.1,86.98,87.07,10700.0,68.3455,68.4083,68.3141,68.3847,10700.0
2011-07-14 10:10:00,87.06,87.12,86.78,86.89,9500.0,68.3769,68.424,68.157,68.2434,9500.0
2011-07-14 10:15:00,86.87,87.08,86.87,86.99,7100.0,68.2277,68.3926,68.2277,68.3219,7100.0
2011-07-14 10:20:00,87.01,87.15,86.99,87.12,12000.0,68.3376,68.4476,68.3219,68.424,12000.0
2011-07-14 10:25:00,87.12,87.24,87.11,87.12,6900.0,68.424,68.5183,68.4162,68.424,6900.0
2011-07-14 10:30:00,87.14,87.19,86.87,86.96,11800.0,68.4397,68.479,68.2277,68.2984,11800.0
2011-07-14 10:35:00,86.91,86.93,86.68,86.84,4200.0,68.2591,68.2748,68.0784,68.2041,4200.0
2011-07-14 10:40:00,86.82,86.83,86.58,86.58,5200.0,68.1884,68.1963,67.9999,67.9999,5200.0
2011-07-14 10:45:00,86.57,86.64,86.5,86.51,5400.0,67.992,68.047,67.9371,67.9449,5400.0
2011-07-14 10:50:00,86.51,86.52,86.38,86.41,10500.0,67.9449,67.9528,67.8428,67.8664,10500.0
2011-07-14 10:55:00,86.38,86.38,86.02,86.06,15200.0,67.8428,67.8428,67.5601,67.5915,15200.0
2011-07-14 11:00:00,86.1,86.47,86.08,86.47,12800.0,67.6229,67.9135,67.6072,67.9135,12800.0
2011-07-14 11:05:00,86.43,86.55,86.38,86.52,8200.0,67.8821,67.9763,67.8428,67.9528,8200.0
2011-07-14 11:10:00,86.53,86.6,86.48,86.56,42600.0,67.9606,68.0156,67.9214,67.9842,42600.0
2011-07-14 11:15:00,86.55,86.74,86.54,86.7,23200.0,67.9763,68.1256,67.9685,68.0942,23200.0
2011-07-14 11:20:00,86.66,86.69,86.55,86.62,7200.0,68.0627,68.0863,67.9763,68.0313,7200.0
2011-07-14 11:25:00,86.6,86.69,86.58,86.63,13000.0,68.0156,68.0863,67.9999,68.0392,13000.0
2011-07-14 11:30:00,86.63,86.63,86.46,86.49,18500.0,68.0392,68.0392,67.9057,67.9292,18500.0
2011-07-14 11:35:00,86.51,86.6,86.37,86.37,30900.0,67.9449,68.0156,67.835,67.835,30900.0
2011-07-14 11:40:00,86.38,86.55,86.35,86.48,9100.0,67.8428,67.9763,67.8193,67.9214,9100.0
2011-07-14 11:45:00,86.57,86.69,86.56,86.68,11600.0,67.992,68.0863,67.9842,68.0784,11600.0
2011-07-14 11:50:00,86.63,86.63,86.51,86.53,3300.0,68.0392,68.0392,67.9449,67.9606,3300.0
2011-07-14 11:55:00,86.49,86.57,86.45,86.5,3200.0,67.9292,67.992,67.8978,67.9371,3200.0
2011-07-14 12:00:00,86.46,86.46,86.25,86.25,13800.0,67.9057,67.9057,67.7407,67.7407,13800.0
2011-07-14 12:05:00,86.22,86.35,86.17,86.24,9100.0,67.7172,67.8193,67.6779,67.7329,9100.0
2011-07-14 12:10:00,86.25,86.25,86.13,86.21,4500.0,67.7407,67.7407,67.6465,67.7093,4500.0
2011-07-14 12:15:00,86.18,86.21,85.86,85.87,13100.0,67.6857,67.7093,67.4344,67.4423,13100.0
2011-07-14 12:20:00,85.89,85.91,85.85,85.86,4300.0,67.458,67.4737,67.4266,67.4344,4300.0
2011-07-14 12:25:00,85.84,85.99,85.84,85.99,1200.0,67.4187,67.5365,67.4187,67.5365,1200.0
2011-07-14 12:30:00,86.03,86.07,85.97,86.05,4000.0,67.5679,67.5993,67.5208,67.5836,4000.0
2011-07-14 12:35:00,86.03,86.09,85.95,85.96,19300.0,67.5679,67.6151,67.5051,67.513,19300.0
2011-07-14 12:40:00,85.94,85.99,85.92,85.97,14600.0,67.4972,67.5365,67.4815,67.5208,14600.0
2011-07-14 12:45:00,85.92,85.92,85.75,85.76,17000.0,67.4815,67.4815,67.348,67.3559,17000.0
2011-07-14 12:50:00,85.76,85.81,85.51,85.51,13000.0,67.3559,67.3951,67.1595,67.1595,13000.0
2011-07-14 12:55:00,85.5,85.51,85.42,85.47,11600.0,67.1517,67.1595,67.0888,67.1281,11600.0
2011-07-14 13:00:00,85.48,85.5,85.35,85.35,8300.0,67.136,67.1517,67.0339,67.0339,8300.0
2011-07-14 13:05:00,85.37,85.49,85.36,85.42,8200.0,67.0496,67.1438,67.0417,67.0888,8200.0
2011-07-14 13:10:00,85.43,85.45,85.13,85.16,16000.0,67.0967,67.1124,66.8611,66.8846,16000.0
2011-07-14 13:15:00,85.19,85.24,85.0,85.0,14600.0,66.9082,66.9475,66.759,66.759,14600.0
2011-07-14 13:20:00,85.0,85.22,84.95,85.2,10200.0,66.759,66.9318,66.7197,66.9161,10200.0
2011-07-14 13:25:00,85.17,85.33,85.02,85.3,12700.0,66.8925,67.0182,66.7747,66.9946,12700.0
2011-07-14 13:30:00,85.29,85.9,85.28,85.73,15800.0,66.9867,67.4658,66.9789,67.3323,15800.0
2011-07-14 13:35:00,85.79,85.79,85.46,85.46,12600.0,67.3794,67.3794,67.1203,67.1203,12600.0
2011-07-14 13:40:00,85.46,85.61,85.41,85.42,14800.0,67.1203,67.2381,67.081,67.0888,14800.0
2011-07-14 13:45:00,85.4,85.41,85.23,85.3,12400.0,67.0731,67.081,66.9396,66.9946,12400.0
2011-07-14 13:50:00,85.29,85.29,85.14,85.2,8100.0,66.9867,66.9867,66.8689,66.9161,8100.0
2011-07-14 13:55:00,85.23,85.43,85.18,85.43,6900.0,66.9396,67.0967,66.9003,67.0967,6900.0
2011-07-14 14:00:00,85.5,85.6,85.46,85.46,12600.0,67.1517,67.2302,67.1203,67.1203,12600.0
2011-07-14 14:05:00,85.46,85.46,85.35,85.4,6200.0,67.1203,67.1203,67.0339,67.0731,6200.0
2011-07-14 14:10:00,85.44,85.7,85.41,85.67,14300.0,67.1045,67.3088,67.081,67.2852,14300.0
2011-07-14 14:15:00,85.59,85.73,85.52,85.55,8800.0,67.2224,67.3323,67.1674,67.1909,8800.0
2011-07-14 14:20:00,85.56,85.63,85.4,85.46,11100.0,67.1988,67.2538,67.0731,67.1203,11100.0
2011-07-14 14:25:00,85.44,85.47,85.3,85.45,7000.0,67.1045,67.1281,66.9946,67.1124,7000.0
2011-07-14 14:30:00,85.45,85.55,85.37,85.48,9000.0,67.1124,67.1909,67.0496,67.136,9000.0
2011-07-14 14:35:00,85.44,85.44,85.24,85.31,7000.0,67.1045,67.1045,66.9475,67.0024,7000.0
2011-07-14 14:40:00,85.31,85.53,85.31,85.46,8500.0,67.0024,67.1752,67.0024,67.1203,8500.0
2011-07-14 14:45:00,85.45,85.46,85.28,85.28,11600.0,67.1124,67.1203,66.9789,66.9789,11600.0
2011-07-14 14:50:00,85.26,85.38,85.21,85.29,7500.0,66.9632,67.0574,66.9239,66.9867,7500.0
2011-07-14 14:55:00,85.25,85.37,85.18,85.32,8400.0,66.9553,67.0496,66.9003,67.0103,8400.0
2011-07-14 15:00:00,85.37,85.39,85.29,85.32,10600.0,67.0496,67.0653,66.9867,67.0103,10600.0
2011-07-14 15:05:00,85.3,85.35,84.98,85.05,17600.0,66.9946,67.0339,66.7433,66.7982,17600.0
2011-07-14 15:10:00,85.05,85.13,84.96,85.09,38900.0,66.7982,66.8611,66.7276,66.8297,38900.0
2011-07-14 15:15:00,85.12,85.2,85.03,85.18,9700.0,66.8532,66.9161,66.7825,66.9003,9700.0
2011-07-14 15:20:00,85.19,85.37,85.18,85.19,19100.0,66.9082,67.0496,66.9003,66.9082,19100.0
2011-07-14 15:25:00,85.21,85.22,85.12,85.16,8800.0,66.9239,66.9318,66.8532,66.8846,8800.0
2011-07-14 15:30:00,85.15,85.29,85.14,85.21,17700.0,66.8768,66.9867,66.8689,66.9239,17700.0
2011-07-14 15:35:00,85.23,85.44,85.19,85.3,21900.0,66.9396,67.1045,66.9082,66.9946,21900.0
2011-07-14 15:40:00,85.29,85.33,85.13,85.13,19800.0,66.9867,67.0182,66.8611,66.8611,19800.0
2011-07-14 15:45:00,85.1,85.13,84.99,85.08,46900.0,66.8375,66.8611,66.7511,66.8218,46900.0
2011-07-14 15:50:00,85.08,85.08,84.85,85.0,37200.0,66.8218,66.8218,66.6412,66.759,37200.0
2011-07-14 15:55:00,84.98,85.12,84.92,85.02,67100.0,66.7433,66.8532,66.6961,66.7747,67100.0
2011-07-15 09:30:00,85.6,85.88,85.5,85.76,109600.0,67.2302,67.4501,67.1517,67.3559,109600.0
2011-07-15 09:35:00,85.73,86.21,85.73,86.09,33200.0,67.3323,67.7093,67.3323,67.6151,33200.0
2011-07-15 09:40:00,86.16,86.17,85.68,85.82,28500.0,67.67,67.6779,67.293,67.403,28500.0
2011-07-15 09:45:00,85.75,86.05,85.65,86.0,28900.0,67.348,67.5836,67.2695,67.5444,28900.0
2011-07-15 09:50:00,85.99,86.26,85.75,86.1,70600.0,67.5365,67.7486,67.348,67.6229,70600.0
2011-07-15 09:55:00,86.04,86.15,85.77,86.03,81500.0,67.5758,67.6622,67.3637,67.5679,81500.0
2011-07-15 10:00:00,86.1,86.43,86.05,86.35,41700.0,67.6229,67.8821,67.5836,67.8193,41700.0
2011-07-15 10:05:00,86.39,86.55,86.0,86.14,45800.0,67.8507,67.9763,67.5444,67.6543,45800.0
2011-07-15 10:10:00,86.11,86.14,85.93,86.1,14700.0,67.6308,67.6543,67.4894,67.6229,14700.0
2011-07-15 10:15:00,86.03,86.1,85.86,85.94,43000.0,67.5679,67.6229,67.4344,67.4972,43000.0
2011-07-15 10:20:00,85.88,85.92,85.62,85.91,50200.0,67.4501,67.4815,67.2459,67.4737,50200.0
2011-07-15 10:25:00,85.89,86.15,85.75,86.15,33400.0,67.458,67.6622,67.348,67.6622,33400.0
2011-07-15 10:30:00,86.18,86.31,86.06,86.2,23400.0,67.6857,67.7878,67.5915,67.7015,23400.0
2011-07-15 10:35:00,86.19,86.28,86.12,86.12,12900.0,67.6936,67.7643,67.6386,67.6386,12900.0
2011-07-15 10:40:00,86.1,86.35,86.06,86.35,32800.0,67.6229,67.8193,67.5915,67.8193,32800.0
2011-07-15 10:45:00,86.38,86.42,86.2,86.22,8000.0,67.8428,67.8742,67.7015,67.7172,8000.0
2011-07-15 10:50:00,86.23,86.33,86.22,86.24,6100.0,67.725,67.8036,67.7172,67.7329,6100.0
2011-07-15 10:55:00,86.25,86.25,86.0,86.13,27900.0,67.7407,67.7407,67.5444,67.6465,27900.0
2011-07-15 11:00:00,86.08,86.19,85.96,86.19,24900.0,67.6072,67.6936,67.513,67.6936,24900.0
2011-07-15 11:05:00,86.17,86.33,86.12,86.18,18700.0,67.6779,67.8036,67.6386,67.6857,18700.0
2011-07-15 11:10:00,86.19,86.61,86.19,86.61,23800.0,67.6936,68.0235,67.6936,68.0235,23800.0
2011-07-15 11:15:00,86.6,86.76,86.51,86.72,33800.0,68.0156,68.1413,67.9449,68.1099,33800.0
2011-07-15 11:20:00,86.71,86.84,86.67,86.78,29500.0,68.102,68.2041,68.0706,68.157,29500.0
2011-07-15 11:25:00,86.78,86.85,86.72,86.78,15000.0,68.157,68.212,68.1099,68.157,15000.0
2011-07-15 11:30:00,86.75,86.85,86.73,86.82,22300.0,68.1334,68.212,68.1177,68.1884,22300.0
2011-07-15 11:35:00,86.83,86.93,86.8,86.83,22100.0,68.1963,68.2748,68.1727,68.1963,22100.0
2011-07-15 11:40:00,86.84,86.85,86.72,86.79,15700.0,68.2041,68.212,68.1099,68.1648,15700.0
2011-07-15 11:45:00,86.78,86.78,86.64,86.7,10100.0,68.157,68.157,68.047,68.0942,10100.0
2011-07-15 11:50:00,86.68,86.82,86.66,86.74,19300.0,68.0784,68.1884,68.0627,68.1256,19300.0
2011-07-15 11:55:00,86.74,86.78,86.63,86.67,27400.0,68.1256,68.157,68.0392,68.0706,27400.0
2011-07-15 12:00:00,86.64,86.92,86.55,86.91,46200.0,68.047,68.2669,67.9763,68.2591,46200.0
2011-07-15 12:05:00,86.96,87.04,86.79,86.94,20000.0,68.2984,68.3612,68.1648,68.2826,20000.0
2011-07-15 12:10:00,86.9,86.96,86.82,86.84,25800.0,68.2512,68.2984,68.1884,68.2041,25800.0
2011-07-15 12:15:00,86.87,87.01,86.76,86.81,41000.0,68.2277,68.3376,68.1413,68.1805,41000.0
2011-07-15 12:20:00,86.81,86.94,86.79,86.87,27100.0,68.1805,68.2826,68.1648,68.2277,27100.0
2011-07-15 12:25:00,86.86,87.03,86.86,87.03,19500.0,68.2198,68.3533,68.2198,68.3533,19500.0
2011-07-15 12:30:00,87.04,87.09,86.93,87.0,17500.0,68.3612,68.4005,68.2748,68.3298,17500.0
2011-07-15 12:35:00,86.99,87.01,86.91,86.94,13900.0,68.3219,68.3376,68.2591,68.2826,13900.0
2011-07-15 12:40:00,86.94,87.03,86.78,86.88,37900.0,68.2826,68.3533,68.157,68.2355,37900.0
2011-07-15 12:45:00,86.86,87.05,86.85,87.01,14200.0,68.2198,68.369,68.212,68.3376,14200.0
2011-07-15 12:50:00,86.98,87.02,86.97,87.0,10900.0,68.3141,68.3455,68.3062,68.3298,10900.0
2011-07-15 12:55:00,87.0,87.1,86.98,87.04,20900.0,68.3298,68.4083,68.3141,68.3612,20900.0
2011-07-15 13:00:00,87.04,87.05,86.97,87.02,17700.0,68.3612,68.369,68.3062,68.3455,17700.0
2011-07-15 13:05:00,87.03,87.05,86.97,87.0,13800.0,68.3533,68.369,68.3062,68.3298,13800.0
2011-07-15 13:10:00,86.99,87.0,86.78,86.81,11900.0,68.3219,68.3298,68.157,68.1805,11900.0
2011-07-15 13:15:00,86.8,86.86,86.64,86.65,26300.0,68.1727,68.2198,68.047,68.0549,26300.0
2011-07-15 13:20:00,86.65,86.7,86.62,86.65,9400.0,68.0549,68.0942,68.0313,68.0549,9400.0
2011-07-15 13:25:00,86.64,86.79,86.64,86.71,13300.0,68.047,68.1648,68.047,68.102,13300.0
2011-07-15 13:30:00,86.71,86.79,86.58,86.69,31200.0,68.102,68.1648,67.9999,68.0863,31200.0
2011-07-15 13:35:00,86.69,86.87,86.69,86.84,13800.0,68.0863,68.2277,68.0863,68.2041,13800.0
2011-07-15 13:40:00,86.83,86.92,86.8,86.91,14000.0,68.1963,68.2669,68.1727,68.2591,14000.0
2011-07-15 13:45:00,86.9,86.94,86.88,86.89,10000.0,68.2512,68.2826,68.2355,68.2434,10000.0
2011-07-15 13:50:00,86.9,87.0,86.82,86.89,19000.0,68.2512,68.3298,68.1884,68.2434,19000.0
2011-07-15 13:55:00,86.9,86.92,86.74,86.81,18300.0,68.2512,68.2669,68.1256,68.1805,18300.0
2011-07-15 14:00:00,86.82,86.92,86.79,86.86,14800.0,68.1884,68.2669,68.1648,68.2198,14800.0
2011-07-15 14:05:00,86.86,86.91,86.83,86.9,19000.0,68.2198,68.2591,68.1963,68.2512,19000.0
2011-07-15 14:10:00,86.91,86.94,86.78,86.87,14900.0,68.2591,68.2826,68.157,68.2277,14900.0
2011-07-15 14:15:00,86.87,86.98,86.85,86.96,15200.0,68.2277,68.3141,68.212,68.2984,15200.0
2011-07-15 14:20:00,86.96,86.96,86.78,86.82,19800.0,68.2984,68.2984,68.157,68.1884,19800.0
2011-07-15 14:25:00,86.81,86.86,86.75,86.78,19600.0,68.1805,68.2198,68.1334,68.157,19600.0
2011-07-15 14:30:00,86.77,86.87,86.72,86.8,23100.0,68.1491,68.2277,68.1099,68.1727,23100.0
2011-07-15 14:35:00,86.79,86.82,86.73,86.79,15800.0,68.1648,68.1884,68.1177,68.1648,15800.0
2011-07-15 14:40:00,86.78,86.78,86.62,86.73,14700.0,68.157,68.157,68.0313,68.1177,14700.0
2011-07-15 14:45:00,86.73,86.9,86.72,86.86,51000.0,68.1177,68.2512,68.1099,68.2198,51000.0
2011-07-15 14:50:00,86.87,86.98,86.85,86.87,45800.0,68.2277,68.3141,68.212,68.2277,45800.0
2011-07-15 14:55:00,86.88,87.03,86.86,86.98,56700.0,68.2355,68.3533,68.2198,68.3141,56700.0
2011-07-15 15:00:00,86.99,87.01,86.85,86.9,37200.0,68.3219,68.3376,68.212,68.2512,37200.0
2011-07-15 15:05:00,86.9,87.1,86.87,87.06,30700.0,68.2512,68.4083,68.2277,68.3769,30700.0
2011-07-15 15:10:00,87.08,87.13,86.97,87.1,24800.0,68.3926,68.4319,68.3062,68.4083,24800.0
2011-07-15 15:15:00,87.09,87.18,87.06,87.15,31900.0,68.4005,68.4711,68.3769,68.4476,31900.0
2011-07-15 15:20:00,87.14,87.3,87.13,87.23,29100.0,68.4397,68.5654,68.4319,68.5104,29100.0
2011-07-15 15:25:00,87.24,87.38,87.24,87.37,29300.0,68.5183,68.6282,68.5183,68.6204,29300.0
2011-07-15 15:30:00,87.36,87.48,87.26,87.26,43200.0,68.6125,68.7068,68.534,68.534,43200.0
2011-07-15 15:35:00,87.27,87.46,87.21,87.46,50100.0,68.5418,68.6911,68.4947,68.6911,50100.0
2011-07-15 15:40:00,87.46,87.61,87.38,87.53,56700.0,68.6911,68.8089,68.6282,68.746,56700.0
2011-07-15 15:45:00,87.51,87.53,87.41,87.51,38500.0,68.7303,68.746,68.6518,68.7303,38500.0
2011-07-15 15:50:00,87.52,87.52,87.37,87.49,37400.0,68.7382,68.7382,68.6204,68.7146,37400.0
2011-07-15 15:55:00,87.49,87.55,87.39,87.47,71900.0,68.7146,68.7617,68.6361,68.6989,71900.0
2011-07-18 09:30:00,87.19,87.24,86.64,86.68,19100.0,68.479,68.5183,68.047,68.0784,19100.0
2011-07-18 09:35:00,86.66,86.97,86.47,86.93,12800.0,68.0627,68.3062,67.9135,68.2748,12800.0
2011-07-18 09:40:00,86.9,87.04,86.78,86.78,7100.0,68.2512,68.3612,68.157,68.157,7100.0
2011-07-18 09:45:00,86.77,86.79,86.39,86.46,11100.0,68.1491,68.1648,67.8507,67.9057,11100.0
2011-07-18 09:50:00,86.47,86.61,86.28,86.43,10400.0,67.9135,68.0235,67.7643,67.8821,10400.0
2011-07-18 09:55:00,86.35,86.4,86.06,86.17,9800.0,67.8193,67.8585,67.5915,67.6779,9800.0
2011-07-18 10:00:00,86.22,86.34,86.02,86.19,13000.0,67.7172,67.8114,67.5601,67.6936,13000.0
2011-07-18 10:05:00,86.19,86.19,85.86,86.02,16200.0,67.6936,67.6936,67.4344,67.5601,16200.0
2011-07-18 10:10:00,86.02,86.04,85.65,85.76,19500.0,67.5601,67.5758,67.2695,67.3559,19500.0
2011-07-18 10:15:00,85.72,85.86,85.61,85.77,12300.0,67.3245,67.4344,67.2381,67.3637,12300.0
2011-07-18 10:20:00,85.82,85.91,85.74,85.82,13300.0,67.403,67.4737,67.3402,67.403,13300.0
2011-07-18 10:25:00,85.81,85.91,85.74,85.77,18900.0,67.3951,67.4737,67.3402,67.3637,18900.0
2011-07-18 10:30:00,85.77,85.78,85.54,85.59,8900.0,67.3637,67.3716,67.1831,67.2224,8900.0
2011-07-18 10:35:00,85.63,85.74,85.57,85.63,6100.0,67.2538,67.3402,67.2066,67.2538,6100.0
2011-07-18 10:40:00,85.63,85.72,85.63,85.67,15200.0,67.2538,67.3245,67.2538,67.2852,15200.0
2011-07-18 10:45:00,85.71,85.71,85.5,85.57,15600.0,67.3166,67.3166,67.1517,67.2066,15600.0
2011-07-18 10:50:00,85.56,85.66,85.4,85.42,12300.0,67.1988,67.2773,67.0731,67.0888,12300.0
2011-07-18 10:55:00,85.4,85.67,85.4,85.63,3800.0,67.0731,67.2852,67.0731,67.2538,3800.0
2011-07-18 11:00:00,85.6,85.66,85.52,85.55,5600.0,67.2302,67.2773,67.1674,67.1909,5600.0
2011-07-18 11:05:00,85.56,85.67,85.55,85.57,7200.0,67.1988,67.2852,67.1909,67.2066,7200.0
2011-07-18 11:10:00,85.58,85.6,85.48,85.52,8600.0,67.2145,67.2302,67.136,67.1674,8600.0
2011-07-18 11:15:00,85.48,85.58,85.44,85.57,7700.0,67.136,67.2145,67.1045,67.2066,7700.0
2011-07-18 11:20:00,85.57,85.62,85.49,85.57,6200.0,67.2066,67.2459,67.1438,67.2066,6200.0
2011-07-18 11:25:00,85.57,85.8,85.57,85.74,9700.0,67.2066,67.3873,67.2066,67.3402,9700.0
2011-07-18 11:30:00,85.73,85.76,85.57,85.69,11000.0,67.3323,67.3559,67.2066,67.3009,11000.0
2011-07-18 11:35:00,85.67,85.76,85.66,85.76,31900.0,67.2852,67.3559,67.2773,67.3559,31900.0
2011-07-18 11:40:00,85.75,85.78,85.7,85.71,11200.0,67.348,67.3716,67.3088,67.3166,11200.0
2011-07-18 11:45:00,85.75,85.81,85.64,85.73,15900.0,67.348,67.3951,67.2616,67.3323,15900.0
2011-07-18 11:50:00,85.75,85.8,85.72,85.74,10900.0,67.348,67.3873,67.3245,67.3402,10900.0
2011-07-18 11:55:00,85.75,85.76,85.63,85.69,8000.0,67.348,67.3559,67.2538,67.3009,8000.0
2011-07-18 12:00:00,85.67,85.78,85.67,85.72,6600.0,67.2852,67.3716,67.2852,67.3245,6600.0
2011-07-18 12:05:00,85.69,85.69,85.55,85.59,10100.0,67.3009,67.3009,67.1909,67.2224,10100.0
2011-07-18 12:10:00,85.59,85.74,85.57,85.74,7300.0,67.2224,67.3402,67.2066,67.3402,7300.0
2011-07-18 12:15:00,85.74,85.75,85.65,85.71,5400.0,67.3402,67.348,67.2695,67.3166,5400.0
2011-07-18 12:20:00,85.7,85.7,85.56,85.64,5500.0,67.3088,67.3088,67.1988,67.2616,5500.0
2011-07-18 12:25:00,85.66,85.74,85.58,85.62,5300.0,67.2773,67.3402,67.2145,67.2459,5300.0
2011-07-18 12:30:00,85.66,85.68,85.52,85.57,4400.0,67.2773,67.293,67.1674,67.2066,4400.0
2011-07-18 12:35:00,85.59,85.69,85.58,85.65,5000.0,67.2224,67.3009,67.2145,67.2695,5000.0
2011-07-18 12:40:00,85.64,85.66,85.55,85.55,10600.0,67.2616,67.2773,67.1909,67.1909,10600.0
2011-07-18 12:45:00,85.57,85.6,85.5,85.59,9500.0,67.2066,67.2302,67.1517,67.2224,9500.0
2011-07-18 12:50:00,85.57,85.59,85.51,85.54,1700.0,67.2066,67.2224,67.1595,67.1831,1700.0
2011-07-18 12:55:00,85.57,85.66,85.51,85.66,2600.0,67.2066,67.2773,67.1595,67.2773,2600.0
2011-07-18 13:00:00,85.62,85.64,85.53,85.54,3400.0,67.2459,67.2616,67.1752,67.1831,3400.0
2011-07-18 13:05:00,85.53,85.6,85.51,85.59,4700.0,67.1752,67.2302,67.1595,67.2224,4700.0
2011-07-18 13:10:00,85.6,85.63,85.56,85.56,3300.0,67.2302,67.2538,67.1988,67.1988,3300.0
2011-07-18 13:15:00,85.56,85.57,85.43,85.43,6200.0,67.1988,67.2066,67.0967,67.0967,6200.0
2011-07-18 13:20:00,85.45,85.54,85.43,85.46,4900.0,67.1124,67.1831,67.0967,67.1203,4900.0
2011-07-18 13:25:00,85.49,85.57,85.49,85.57,4200.0,67.1438,67.2066,67.1438,67.2066,4200.0
2011-07-18 13:30:00,85.56,85.73,85.56,85.73,9600.0,67.1988,67.3323,67.1988,67.3323,9600.0
2011-07-18 13:35:00,85.72,85.82,85.66,85.79,7300.0,67.3245,67.403,67.2773,67.3794,7300.0
2011-07-18 13:40:00,85.78,85.78,85.71,85.71,4400.0,67.3716,67.3716,67.3166,67.3166,4400.0
2011-07-18 13:45:00,85.71,85.8,85.69,85.69,6400.0,67.3166,67.3873,67.3009,67.3009,6400.0
2011-07-18 13:50:00,85.7,85.85,85.68,85.83,7700.0,67.3088,67.4266,67.293,67.4109,7700.0
2011-07-18 13:55:00,85.82,85.87,85.76,85.85,25300.0,67.403,67.4423,67.3559,67.4266,25300.0
2011-07-18 14:00:00,85.84,85.85,85.65,85.7,8200.0,67.4187,67.4266,67.2695,67.3088,8200.0
2011-07-18 14:05:00,85.68,85.89,85.68,85.86,7400.0,67.293,67.458,67.293,67.4344,7400.0
2011-07-18 14:10:00,85.89,85.94,85.79,85.81,4600.0,67.458,67.4972,67.3794,67.3951,4600.0
2011-07-18 14:15:00,85.89,85.92,85.81,85.84,4200.0,67.458,67.4815,67.3951,67.4187,4200.0
2011-07-18 14:20:00,85.86,85.9,85.76,85.78,11800.0,67.4344,67.4658,67.3559,67.3716,11800.0
2011-07-18 14:25:00,85.78,85.82,85.74,85.74,11200.0,67.3716,67.403,67.3402,67.3402,11200.0
2011-07-18 14:30:00,85.74,85.75,85.53,85.61,9900.0,67.3402,67.348,67.1752,67.2381,9900.0
2011-07-18 14:35:00,85.58,85.74,85.58,85.7,7300.0,67.2145,67.3402,67.2145,67.3088,7300.0
2011-07-18 14:40:00,85.68,85.87,85.67,85.83,7000.0,67.293,67.4423,67.2852,67.4109,7000.0
2011-07-18 14:45:00,85.83,85.83,85.74,85.76,7400.0,67.4109,67.4109,67.3402,67.3559,7400.0
2011-07-18 14:50:00,85.76,85.82,85.73,85.77,12400.0,67.3559,67.403,67.3323,67.3637,12400.0
2011-07-18 14:55:00,85.78,85.93,85.7,85.93,14700.0,67.3716,67.4894,67.3088,67.4894,14700.0
2011-07-18 15:00:00,85.94,86.15,85.92,86.1,19600.0,67.4972,67.6622,67.4815,67.6229,19600.0
2011-07-18 15:05:00,86.1,86.14,85.83,85.87,14200.0,67.6229,67.6543,67.4109,67.4423,14200.0
2011-07-18 15:10:00,85.86,85.86,85.77,85.81,8400.0,67.4344,67.4344,67.3637,67.3951,8400.0
2011-07-18 15:15:00,85.79,85.91,85.78,85.85,10700.0,67.3794,67.4737,67.3716,67.4266,10700.0
2011-07-18 15:20:00,85.85,85.9,85.69,85.81,13100.0,67.4266,67.4658,67.3009,67.3951,13100.0
2011-07-18 15:25:00,85.8,85.86,85.7,85.77,16100.0,67.3873,67.4344,67.3088,67.3637,16100.0
2011-07-18 15:30:00,85.83,85.89,85.75,85.77,15800.0,67.4109,67.458,67.348,67.3637,15800.0
2011-07-18 15:35:00,85.78,85.92,85.69,85.92,25400.0,67.3716,67.4815,67.3009,67.4815,25400.0
2011-07-18 15:40:00,85.92,85.94,85.76,85.76,23000.0,67.4815,67.4972,67.3559,67.3559,23000.0
2011-07-18 15:45:00,85.75,85.88,85.69,85.85,40800.0,67.348,67.4501,67.3009,67.4266,40800.0
2011-07-18 15:50:00,85.83,85.98,85.81,85.95,29100.0,67.4109,67.5287,67.3951,67.5051,29100.0
2011-07-18 15:55:00,85.95,85.98,85.84,85.94,54600.0,67.5051,67.5287,67.4187,67.4972,54600.0
2011-07-19 09:30:00,86.64,86.96,86.64,86.75,20100.0,68.047,68.2984,68.047,68.1334,20100.0
2011-07-19 09:35:00,86.71,86.94,86.62,86.88,11400.0,68.102,68.2826,68.0313,68.2355,11400.0
2011-07-19 09:40:00,86.9,87.18,86.86,87.11,30500.0,68.2512,68.4711,68.2198,68.4162,30500.0
2011-07-19 09:45:00,87.1,87.14,86.9,87.0,20000.0,68.4083,68.4397,68.2512,68.3298,20000.0
2011-07-19 09:50:00,87.01,87.28,87.01,87.19,20400.0,68.3376,68.5497,68.3376,68.479,20400.0
2011-07-19 09:55:00,87.21,87.21,86.96,87.0,9800.0,68.4947,68.4947,68.2984,68.3298,9800.0
2011-07-19 10:00:00,87.03,87.03,86.84,86.97,33500.0,68.3533,68.3533,68.2041,68.3062,33500.0
2011-07-19 10:05:00,86.97,87.15,86.9,87.15,92600.0,68.3062,68.4476,68.2512,68.4476,92600.0
2011-07-19 10:10:00,87.11,87.11,87.0,87.06,32600.0,68.4162,68.4162,68.3298,68.3769,32600.0
2011-07-19 10:15:00,87.04,87.23,87.04,87.2,19900.0,68.3612,68.5104,68.3612,68.4869,19900.0
2011-07-19 10:20:00,87.19,87.23,87.12,87.18,16700.0,68.479,68.5104,68.424,68.4711,16700.0
2011-07-19 10:25:00,87.17,87.22,87.06,87.06,3100.0,68.4633,68.5026,68.3769,68.3769,3100.0
2011-07-19 10:30:00,87.07,87.11,86.99,86.99,6400.0,68.3847,68.4162,68.3219,68.3219,6400.0
2011-07-19 10:35:00,87.05,87.06,87.02,87.06,2600.0,68.369,68.3769,68.3455,68.3769,2600.0
2011-07-19 10:40:00,87.02,87.15,87.02,87.08,8800.0,68.3455,68.4476,68.3455,68.3926,8800.0
2011-07-19 10:45:00,87.05,87.15,87.05,87.15,8400.0,68.369,68.4476,68.369,68.4476,8400.0
2011-07-19 10:50:00,87.15,87.25,87.09,87.23,24600.0,68.4476,68.5261,68.4005,68.5104,24600.0
2011-07-19 10:55:00,87.23,87.25,87.15,87.23,9200.0,68.5104,68.5261,68.4476,68.5104,9200.0
2011-07-19 11:00:00,87.24,87.25,87.13,87.24,6800.0,68.5183,68.5261,68.4319,68.5183,6800.0
2011-07-19 11:05:00,87.2,87.2,86.93,87.01,20100.0,68.4869,68.4869,68.2748,68.3376,20100.0
2011-07-19 11:10:00,87.01,87.05,86.99,87.02,2700.0,68.3376,68.369,68.3219,68.3455,2700.0
2011-07-19 11:15:00,87.03,87.05,86.86,86.86,5600.0,68.3533,68.369,68.2198,68.2198,5600.0
2011-07-19 11:20:00,86.87,86.96,86.8,86.96,7600.0,68.2277,68.2984,68.1727,68.2984,7600.0
2011-07-19 11:25:00,86.96,87.05,86.95,87.02,5800.0,68.2984,68.369,68.2905,68.3455,5800.0
2011-07-19 11:30:00,87.01,87.1,86.97,87.09,7200.0,68.3376,68.4083,68.3062,68.4005,7200.0
2011-07-19 11:35:00,87.03,87.03,86.65,86.66,11200.0,68.3533,68.3533,68.0549,68.0627,11200.0
2011-07-19 11:40:00,86.64,86.64,86.44,86.54,8000.0,68.047,68.047,67.8899,67.9685,8000.0
2011-07-19 11:45:00,86.54,86.55,86.39,86.41,12400.0,67.9685,67.9763,67.8507,67.8664,12400.0
2011-07-19 11:50:00,86.41,86.52,86.39,86.49,6600.0,67.8664,67.9528,67.8507,67.9292,6600.0
2011-07-19 11:55:00,86.52,86.57,86.4,86.45,7500.0,67.9528,67.992,67.8585,67.8978,7500.0
2011-07-19 12:00:00,86.46,86.57,86.44,86.52,3200.0,67.9057,67.992,67.8899,67.9528,3200.0
2011-07-19 12:05:00,86.5,86.5,86.35,86.36,6300.0,67.9371,67.9371,67.8193,67.8271,6300.0
2011-07-19 12:10:00,86.35,86.54,86.31,86.54,2700.0,67.8193,67.9685,67.7878,67.9685,2700.0
2011-07-19 12:15:00,86.54,86.61,86.42,86.5,5100.0,67.9685,68.0235,67.8742,67.9371,5100.0
2011-07-19 12:20:00,86.5,86.53,86.36,86.5,25300.0,67.9371,67.9606,67.8271,67.9371,25300.0
2011-07-19 12:25:00,86.5,86.52,86.42,86.52,3400.0,67.9371,67.9528,67.8742,67.9528,3400.0
2011-07-19 12:30:00,86.52,86.71,86.5,86.69,10200.0,67.9528,68.102,67.9371,68.0863,10200.0
2011-07-19 12:35:00,86.72,86.78,86.68,86.68,3900.0,68.1099,68.157,68.0784,68.0784,3900.0
2011-07-19 12:40:00,86.67,86.67,86.44,86.52,5100.0,68.0706,68.0706,67.8899,67.9528,5100.0
2011-07-19 12:45:00,86.56,86.58,86.42,86.47,15000.0,67.9842,67.9999,67.8742,67.9135,15000.0
2011-07-19 12:50:00,86.43,86.79,86.43,86.73,11500.0,67.8821,68.1648,67.8821,68.1177,11500.0
2011-07-19 12:55:00,86.72,86.87,86.71,86.83,9100.0,68.1099,68.2277,68.102,68.1963,9100.0
2011-07-19 13:00:00,86.84,86.86,86.7,86.71,3000.0,68.2041,68.2198,68.0942,68.102,3000.0
2011-07-19 13:05:00,86.68,86.69,86.63,86.63,4700.0,68.0784,68.0863,68.0392,68.0392,4700.0
2011-07-19 13:10:00,86.63,86.66,86.5,86.62,5200.0,68.0392,68.0627,67.9371,68.0313,5200.0
2011-07-19 13:15:00,86.63,86.83,86.63,86.81,5200.0,68.0392,68.1963,68.0392,68.1805,5200.0
2011-07-19 13:20:00,86.83,86.85,86.76,86.82,2600.0,68.1963,68.212,68.1413,68.1884,2600.0
2011-07-19 13:25:00,86.77,86.89,86.77,86.87,4000.0,68.1491,68.2434,68.1491,68.2277,4000.0
2011-07-19 13:30:00,86.88,87.02,86.78,86.87,30600.0,68.2355,68.3455,68.157,68.2277,30600.0
2011-07-19 13:35:00,86.82,87.07,86.82,86.98,32100.0,68.1884,68.3847,68.1884,68.3141,32100.0
2011-07-19 13:40:00,87.01,87.25,86.91,87.24,27200.0,68.3376,68.5261,68.2591,68.5183,27200.0
2011-07-19 13:45:00,87.25,87.25,87.0,87.06,8500.0,68.5261,68.5261,68.3298,68.3769,8500.0
2011-07-19 13:50:00,87.07,87.12,87.05,87.05,5100.0,68.3847,68.424,68.369,68.369,5100.0
2011-07-19 13:55:00,87.05,87.1,87.03,87.08,6600.0,68.369,68.4083,68.3533,68.3926,6600.0
2011-07-19 14:00:00,87.1,87.1,87.01,87.03,5700.0,68.4083,68.4083,68.3376,68.3533,5700.0
2011-07-19 14:05:00,87.05,87.17,87.05,87.14,14900.0,68.369,68.4633,68.369,68.4397,14900.0
2011-07-19 14:10:00,87.16,87.28,87.15,87.24,22200.0,68.4554,68.5497,68.4476,68.5183,22200.0
2011-07-19 14:15:00,87.25,87.33,87.18,87.23,11200.0,68.5261,68.589,68.4711,68.5104,11200.0
2011-07-19 14:20:00,87.24,87.29,87.19,87.19,3900.0,68.5183,68.5575,68.479,68.479,3900.0
2011-07-19 14:25:00,87.22,87.34,87.22,87.34,3100.0,68.5026,68.5968,68.5026,68.5968,3100.0
2011-07-19 14:30:00,87.3,87.43,87.3,87.41,21400.0,68.5654,68.6675,68.5654,68.6518,21400.0
2011-07-19 14:35:00,87.39,87.57,87.39,87.57,15600.0,68.6361,68.7774,68.6361,68.7774,15600.0
2011-07-19 14:40:00,87.57,87.65,87.53,87.64,29600.0,68.7774,68.8403,68.746,68.8324,29600.0
2011-07-19 14:45:00,87.6,87.83,87.6,87.78,11300.0,68.801,68.9817,68.801,68.9424,11300.0
2011-07-19 14:50:00,87.79,87.85,87.72,87.85,15600.0,68.9502,68.9974,68.8953,68.9974,15600.0
2011-07-19 14:55:00,87.84,87.85,87.67,87.71,26800.0,68.9895,68.9974,68.856,68.8874,26800.0
2011-07-19 15:00:00,87.7,87.76,87.68,87.73,15400.0,68.8796,68.9267,68.8638,68.9031,15400.0
2011-07-19 15:05:00,87.72,87.84,87.72,87.74,14400.0,68.8953,68.9895,68.8953,68.911,14400.0
2011-07-19 15:10:00,87.73,87.8,87.66,87.72,17200.0,68.9031,68.9581,68.8481,68.8953,17200.0
2011-07-19 15:15:00,87.74,87.8,87.6,87.62,17700.0,68.911,68.9581,68.801,68.8167,17700.0
2011-07-19 15:20:00,87.63,87.68,87.6,87.65,9800.0,68.8246,68.8638,68.801,68.8403,9800.0
2011-07-19 15:25:00,87.63,87.63,87.49,87.5,8700.0,68.8246,68.8246,68.7146,68.7225,8700.0
2011-07-19 15:30:00,87.5,87.58,87.46,87.49,14200.0,68.7225,68.7853,68.6911,68.7146,14200.0
2011-07-19 15:35:00,87.49,87.56,87.43,87.5,13400.0,68.7146,68.7696,68.6675,68.7225,13400.0
2011-07-19 15:40:00,87.51,87.56,87.41,87.44,20700.0,68.7303,68.7696,68.6518,68.6753,20700.0
2011-07-19 15:45:00,87.44,87.51,87.42,87.44,20800.0,68.6753,68.7303,68.6596,68.6753,20800.0
2011-07-19 15:50:00,87.44,87.51,87.42,87.43,26100.0,68.6753,68.7303,68.6596,68.6675,26100.0
2011-07-19 15:55:00,87.42,87.53,87.4,87.46,49500.0,68.6596,68.746,68.6439,68.6911,49500.0
2011-07-20 09:30:00,87.94,87.94,87.58,87.65,18200.0,69.068,69.068,68.7853,68.8403,18200.0
2011-07-20 09:35:00,87.66,87.7,87.45,87.46,14300.0,68.8481,68.8796,68.6832,68.6911,14300.0
2011-07-20 09:40:00,87.48,87.59,87.3,87.42,7800.0,68.7068,68.7932,68.5654,68.6596,7800.0
2011-07-20 09:45:00,87.34,87.46,87.18,87.19,7200.0,68.5968,68.6911,68.4711,68.479,7200.0
2011-07-20 09:50:00,87.12,87.17,86.82,86.92,19500.0,68.424,68.4633,68.1884,68.2669,19500.0
2011-07-20 09:55:00,86.93,87.0,86.86,86.87,3200.0,68.2748,68.3298,68.2198,68.2277,3200.0
2011-07-20 10:00:00,86.82,86.88,86.66,86.73,19600.0,68.1884,68.2355,68.0627,68.1177,19600.0
2011-07-20 10:05:00,86.74,86.84,86.63,86.77,7900.0,68.1256,68.2041,68.0392,68.1491,7900.0
2011-07-20 10:10:00,86.8,86.89,86.66,86.66,10200.0,68.1727,68.2434,68.0627,68.0627,10200.0
2011-07-20 10:15:00,86.69,86.75,86.5,86.61,16900.0,68.0863,68.1334,67.9371,68.0235,16900.0
2011-07-20 10:20:00,86.68,86.73,86.62,86.67,2900.0,68.0784,68.1177,68.0313,68.0706,2900.0
2011-07-20 10:25:00,86.64,86.88,86.63,86.88,4500.0,68.047,68.2355,68.0392,68.2355,4500.0
2011-07-20 10:30:00,86.88,87.13,86.85,87.13,10400.0,68.2355,68.4319,68.212,68.4319,10400.0
2011-07-20 10:35:00,87.11,87.22,87.1,87.15,2600.0,68.4162,68.5026,68.4083,68.4476,2600.0
2011-07-20 10:40:00,87.17,87.34,87.15,87.33,18600.0,68.4633,68.5968,68.4476,68.589,18600.0
2011-07-20 10:45:00,87.3,87.38,87.26,87.31,32700.0,68.5654,68.6282,68.534,68.5732,32700.0
2011-07-20 10:50:00,87.28,87.32,87.13,87.17,5700.0,68.5497,68.5811,68.4319,68.4633,5700.0
2011-07-20 10:55:00,87.15,87.25,87.12,87.21,5500.0,68.4476,68.5261,68.424,68.4947,5500.0
2011-07-20 11:00:00,87.21,87.25,87.13,87.15,4700.0,68.4947,68.5261,68.4319,68.4476,4700.0
2011-07-20 11:05:00,87.13,87.22,87.07,87.16,4800.0,68.4319,68.5026,68.3847,68.4554,4800.0
2011-07-20 11:10:00,87.11,87.16,87.0,87.13,3500.0,68.4162,68.4554,68.3298,68.4319,3500.0
2011-07-20 11:15:00,87.1,87.12,87.03,87.1,3500.0,68.4083,68.424,68.3533,68.4083,3500.0
2011-07-20 11:20:00,87.09,87.13,87.02,87.09,6300.0,68.4005,68.4319,68.3455,68.4005,6300.0
2011-07-20 11:25:00,87.05,87.07,86.98,87.07,2200.0,68.369,68.3847,68.3141,68.3847,2200.0
2011-07-20 11:30:00,87.02,87.06,86.98,87.06,5400.0,68.3455,68.3769,68.3141,68.3769,5400.0
2011-07-20 11:35:00,87.07,87.08,87.0,87.02,3400.0,68.3847,68.3926,68.3298,68.3455,3400.0
2011-07-20 11:40:00,87.03,87.15,87.02,87.07,2000.0,68.3533,68.4476,68.3455,68.3847,2000.0
2011-07-20 11:45:00,87.05,87.05,86.86,86.86,3200.0,68.369,68.369,68.2198,68.2198,3200.0
2011-07-20 11:50:00,86.85,86.97,86.85,86.9,4000.0,68.212,68.3062,68.212,68.2512,4000.0
2011-07-20 11:55:00,86.92,86.94,86.86,86.9,2600.0,68.2669,68.2826,68.2198,68.2512,2600.0
2011-07-20 12:00:00,86.91,86.98,86.89,86.93,4200.0,68.2591,68.3141,68.2434,68.2748,4200.0
2011-07-20 12:05:00,86.95,86.99,86.91,86.99,900.0,68.2905,68.3219,68.2591,68.3219,900.0
2011-07-20 12:10:00,86.97,87.04,86.91,87.02,2500.0,68.3062,68.3612,68.2591,68.3455,2500.0
2011-07-20 12:15:00,87.01,87.02,86.91,86.91,2500.0,68.3376,68.3455,68.2591,68.2591,2500.0
2011-07-20 12:20:00,86.94,87.04,86.93,87.04,12300.0,68.2826,68.3612,68.2748,68.3612,12300.0
2011-07-20 12:25:00,87.09,87.12,87.06,87.07,2200.0,68.4005,68.424,68.3769,68.3847,2200.0
2011-07-20 12:30:00,87.09,87.11,87.01,87.01,8300.0,68.4005,68.4162,68.3376,68.3376,8300.0
2011-07-20 12:35:00,87.02,87.11,86.99,87.0,5000.0,68.3455,68.4162,68.3219,68.3298,5000.0
2011-07-20 12:40:00,86.99,87.04,86.96,86.97,5300.0,68.3219,68.3612,68.2984,68.3062,5300.0
2011-07-20 12:45:00,86.98,87.12,86.97,87.12,6700.0,68.3141,68.424,68.3062,68.424,6700.0
2011-07-20 12:50:00,87.11,87.2,87.1,87.17,5500.0,68.4162,68.4869,68.4083,68.4633,5500.0
2011-07-20 12:55:00,87.18,87.23,87.17,87.21,5800.0,68.4711,68.5104,68.4633,68.4947,5800.0
2011-07-20 13:00:00,87.22,87.27,87.18,87.25,9600.0,68.5026,68.5418,68.4711,68.5261,9600.0
2011-07-20 13:05:00,87.24,87.29,87.23,87.25,3100.0,68.5183,68.5575,68.5104,68.5261,3100.0
2011-07-20 13:10:00,87.26,87.3,87.24,87.29,800.0,68.534,68.5654,68.5183,68.5575,800.0
2011-07-20 13:15:00,87.29,87.31,87.24,87.29,3700.0,68.5575,68.5732,68.5183,68.5575,3700.0
2011-07-20 13:20:00,87.32,87.34,87.3,87.34,1400.0,68.5811,68.5968,68.5654,68.5968,1400.0
2011-07-20 13:25:00,87.33,87.45,87.32,87.45,2700.0,68.589,68.6832,68.5811,68.6832,2700.0
2011-07-20 13:30:00,87.45,87.46,87.34,87.36,2700.0,68.6832,68.6911,68.5968,68.6125,2700.0
2011-07-20 13:35:00,87.34,87.48,87.33,87.48,9000.0,68.5968,68.7068,68.589,68.7068,9000.0
2011-07-20 13:40:00,87.47,87.5,87.4,87.41,6600.0,68.6989,68.7225,68.6439,68.6518,6600.0
2011-07-20 13:45:00,87.44,87.51,87.43,87.5,3500.0,68.6753,68.7303,68.6675,68.7225,3500.0
2011-07-20 13:50:00,87.51,87.58,87.51,87.57,4600.0,68.7303,68.7853,68.7303,68.7774,4600.0
2011-07-20 13:55:00,87.6,87.64,87.58,87.63,55300.0,68.801,68.8324,68.7853,68.8246,55300.0
2011-07-20 14:00:00,87.62,87.65,87.6,87.63,7800.0,68.8167,68.8403,68.801,68.8246,7800.0
2011-07-20 14:05:00,87.64,87.69,87.57,87.69,5700.0,68.8324,68.8717,68.7774,68.8717,5700.0
2011-07-20 14:10:00,87.68,87.69,87.66,87.69,8000.0,68.8638,68.8717,68.8481,68.8717,8000.0
2011-07-20 14:15:00,87.69,87.74,87.64,87.68,57600.0,68.8717,68.911,68.8324,68.8638,57600.0
2011-07-20 14:20:00,87.67,87.7,87.66,87.67,2400.0,68.856,68.8796,68.8481,68.856,2400.0
2011-07-20 14:25:00,87.71,87.73,87.69,87.72,2500.0,68.8874,68.9031,68.8717,68.8953,2500.0
2011-07-20 14:30:00,87.72,87.72,87.68,87.72,14900.0,68.8953,68.8953,68.8638,68.8953,14900.0
2011-07-20 14:35:00,87.73,87.81,87.73,87.77,26400.0,68.9031,68.9659,68.9031,68.9345,26400.0
2011-07-20 14:40:00,87.77,87.78,87.7,87.72,4300.0,68.9345,68.9424,68.8796,68.8953,4300.0
2011-07-20 14:45:00,87.73,87.74,87.52,87.52,19800.0,68.9031,68.911,68.7382,68.7382,19800.0
2011-07-20 14:50:00,87.51,87.56,87.48,87.5,9700.0,68.7303,68.7696,68.7068,68.7225,9700.0
2011-07-20 14:55:00,87.5,87.51,87.4,87.46,6400.0,68.7225,68.7303,68.6439,68.6911,6400.0
2011-07-20 15:00:00,87.45,87.48,87.39,87.42,3700.0,68.6832,68.7068,68.6361,68.6596,3700.0
2011-07-20 15:05:00,87.38,87.49,87.38,87.49,3900.0,68.6282,68.7146,68.6282,68.7146,3900.0
2011-07-20 15:10:00,87.51,87.53,87.45,87.45,9200.0,68.7303,68.746,68.6832,68.6832,9200.0
2011-07-20 15:15:00,87.45,87.46,87.33,87.33,5800.0,68.6832,68.6911,68.589,68.589,5800.0
2011-07-20 15:20:00,87.33,87.33,87.18,87.21,10300.0,68.589,68.589,68.4711,68.4947,10300.0
2011-07-20 15:25:00,87.23,87.3,87.15,87.2,19800.0,68.5104,68.5654,68.4476,68.4869,19800.0
2011-07-20 15:30:00,87.19,87.35,87.16,87.31,15600.0,68.479,68.6047,68.4554,68.5732,15600.0
2011-07-20 15:35:00,87.3,87.48,87.29,87.44,18600.0,68.5654,68.7068,68.5575,68.6753,18600.0
2011-07-20 15:40:00,87.45,87.45,87.29,87.3,16900.0,68.6832,68.6832,68.5575,68.5654,16900.0
2011-07-20 15:45:00,87.29,87.29,87.1,87.12,36500.0,68.5575,68.5575,68.4083,68.424,36500.0
2011-07-20 15:50:00,87.11,87.23,87.06,87.22,30000.0,68.4162,68.5104,68.3769,68.5026,30000.0
2011-07-20 15:55:00,87.21,87.29,87.14,87.29,43200.0,68.4947,68.5575,68.4397,68.5575,43200.0
2011-07-21 09:30:00,87.88,87.96,87.29,87.33,31700.0,69.0209,69.0838,68.5575,68.589,31700.0
2011-07-21 09:35:00,87.29,87.29,86.69,86.91,29700.0,68.5575,68.5575,68.0863,68.2591,29700.0
2011-07-21 09:40:00,86.91,87.27,86.86,87.21,11000.0,68.2591,68.5418,68.2198,68.4947,11000.0
2011-07-21 09:45:00,87.19,87.93,87.07,87.82,17700.0,68.479,69.0602,68.3847,68.9738,17700.0
2011-07-21 09:50:00,87.84,87.88,87.67,87.81,15200.0,68.9895,69.0209,68.856,68.9659,15200.0
2011-07-21 09:55:00,87.81,87.94,87.67,87.89,16300.0,68.9659,69.068,68.856,69.0288,16300.0
2011-07-21 10:00:00,87.8,88.24,87.7,88.24,12600.0,68.9581,69.3037,68.8796,69.3037,12600.0
2011-07-21 10:05:00,88.29,88.47,88.29,88.37,7100.0,69.3429,69.4843,69.3429,69.4058,7100.0
2011-07-21 10:10:00,88.34,88.61,88.33,88.58,26800.0,69.3822,69.5943,69.3744,69.5707,26800.0
2011-07-21 10:15:00,88.56,88.63,88.35,88.49,24900.0,69.555,69.61,69.3901,69.5,24900.0
2011-07-21 10:20:00,88.41,88.64,88.41,88.52,10800.0,69.4372,69.6178,69.4372,69.5236,10800.0
2011-07-21 10:25:00,88.52,88.93,88.52,88.9,21900.0,69.5236,69.8456,69.5236,69.822,21900.0
2011-07-21 10:30:00,88.9,89.15,88.89,89.13,42800.0,69.822,70.0184,69.8142,70.0027,42800.0
2011-07-21 10:35:00,89.12,89.23,89.09,89.15,33500.0,69.9948,70.0812,69.9713,70.0184,33500.0
2011-07-21 10:40:00,89.16,89.19,88.96,89.0,29900.0,70.0262,70.0498,69.8692,69.9006,29900.0
2011-07-21 10:45:00,88.95,88.96,88.78,88.78,8400.0,69.8613,69.8692,69.7278,69.7278,8400.0
2011-07-21 10:50:00,88.78,88.81,88.72,88.73,9900.0,69.7278,69.7513,69.6807,69.6885,9900.0
2011-07-21 10:55:00,88.7,88.74,88.45,88.45,18200.0,69.6649,69.6964,69.4686,69.4686,18200.0
2011-07-21 11:00:00,88.5,88.59,88.45,88.59,4100.0,69.5079,69.5786,69.4686,69.5786,4100.0
2011-07-21 11:05:00,88.6,88.6,88.42,88.45,10400.0,69.5864,69.5864,69.445,69.4686,10400.0
2011-07-21 11:10:00,88.5,88.57,88.49,88.54,3400.0,69.5079,69.5628,69.5,69.5393,3400.0
2011-07-21 11:15:00,88.52,88.53,88.36,88.47,9000.0,69.5236,69.5314,69.3979,69.4843,9000.0
2011-07-21 11:20:00,88.42,88.42,88.17,88.2,4800.0,69.445,69.445,69.2487,69.2723,4800.0
2011-07-21 11:25:00,88.2,88.25,87.97,88.11,15800.0,69.2723,69.3115,69.0916,69.2016,15800.0
2011-07-21 11:30:00,88.15,88.16,88.02,88.07,7300.0,69.233,69.2408,69.1309,69.1701,7300.0
2011-07-21 11:35:00,88.07,88.2,88.07,88.09,9100.0,69.1701,69.2723,69.1701,69.1859,9100.0
2011-07-21 11:40:00,88.07,88.07,87.86,87.86,3700.0,69.1701,69.1701,69.0052,69.0052,3700.0
2011-07-21 11:45:00,87.89,88.05,87.78,88.03,12200.0,69.0288,69.1544,68.9424,69.1387,12200.0
2011-07-21 11:50:00,88.04,88.08,87.91,88.03,13500.0,69.1466,69.178,69.0445,69.1387,13500.0
2011-07-21 11:55:00,88.06,88.2,88.01,88.1,4700.0,69.1623,69.2723,69.123,69.1937,4700.0
2011-07-21 12:00:00,88.08,88.09,87.99,88.04,6700.0,69.178,69.1859,69.1073,69.1466,6700.0
2011-07-21 12:05:00,88.08,88.1,88.0,88.03,1700.0,69.178,69.1937,69.1152,69.1387,1700.0
2011-07-21 12:10:00,88.01,88.04,87.94,88.01,4600.0,69.123,69.1466,69.068,69.123,4600.0
2011-07-21 12:15:00,87.99,88.01,87.91,87.91,4200.0,69.1073,69.123,69.0445,69.0445,4200.0
2011-07-21 12:20:00,87.89,87.99,87.84,87.97,6300.0,69.0288,69.1073,68.9895,69.0916,6300.0
2011-07-21 12:25:00,87.96,88.01,87.93,88.0,2500.0,69.0838,69.123,69.0602,69.1152,2500.0
2011-07-21 12:30:00,87.97,88.05,87.97,88.01,3000.0,69.0916,69.1544,69.0916,69.123,3000.0
2011-07-21 12:35:00,88.0,88.18,88.0,88.05,22500.0,69.1152,69.2565,69.1152,69.1544,22500.0
2011-07-21 12:40:00,88.07,88.54,88.07,88.54,23500.0,69.1701,69.5393,69.1701,69.5393,23500.0
2011-07-21 12:45:00,88.54,88.64,88.4,88.55,27000.0,69.5393,69.6178,69.4293,69.5471,27000.0
2011-07-21 12:50:00,88.55,88.55,88.18,88.22,39900.0,69.5471,69.5471,69.2565,69.288,39900.0
2011-07-21 12:55:00,88.2,88.36,88.11,88.36,10600.0,69.2723,69.3979,69.2016,69.3979,10600.0
2011-07-21 13:00:00,88.36,88.48,88.31,88.45,4300.0,69.3979,69.4922,69.3586,69.4686,4300.0
2011-07-21 13:05:00,88.43,88.43,88.21,88.29,7500.0,69.4529,69.4529,69.2801,69.3429,7500.0
2011-07-21 13:10:00,88.29,88.36,88.24,88.31,6000.0,69.3429,69.3979,69.3037,69.3586,6000.0
2011-07-21 13:15:00,88.35,88.47,88.29,88.44,14900.0,69.3901,69.4843,69.3429,69.4607,14900.0
2011-07-21 13:20:00,88.44,88.53,88.41,88.46,3900.0,69.4607,69.5314,69.4372,69.4765,3900.0
2011-07-21 13:25:00,88.43,88.61,88.43,88.61,3000.0,69.4529,69.5943,69.4529,69.5943,3000.0
2011-07-21 13:30:00,88.56,88.58,88.48,88.48,2300.0,69.555,69.5707,69.4922,69.4922,2300.0
2011-07-21 13:35:00,88.44,88.56,88.37,88.53,6300.0,69.4607,69.555,69.4058,69.5314,6300.0
2011-07-21 13:40:00,88.56,88.56,88.37,88.37,5400.0,69.555,69.555,69.4058,69.4058,5400.0
2011-07-21 13:45:00,88.41,88.43,88.37,88.38,2400.0,69.4372,69.4529,69.4058,69.4136,2400.0
2011-07-21 13:50:00,88.39,88.39,88.29,88.34,4800.0,69.4215,69.4215,69.3429,69.3822,4800.0
2011-07-21 13:55:00,88.36,88.42,88.29,88.39,10200.0,69.3979,69.445,69.3429,69.4215,10200.0
2011-07-21 14:00:00,88.4,88.5,88.37,88.39,12200.0,69.4293,69.5079,69.4058,69.4215,12200.0
2011-07-21 14:05:00,88.42,88.45,88.33,88.37,9100.0,69.445,69.4686,69.3744,69.4058,9100.0
2011-07-21 14:10:00,88.34,88.35,88.28,88.35,5800.0,69.3822,69.3901,69.3351,69.3901,5800.0
2011-07-21 14:15:00,88.33,88.38,88.2,88.2,7900.0,69.3744,69.4136,69.2723,69.2723,7900.0
2011-07-21 14:20:00,88.2,88.31,88.17,88.27,10000.0,69.2723,69.3586,69.2487,69.3272,10000.0
2011-07-21 14:25:00,88.25,88.26,88.15,88.21,17200.0,69.3115,69.3194,69.233,69.2801,17200.0
2011-07-21 14:30:00,88.2,88.25,88.16,88.25,12500.0,69.2723,69.3115,69.2408,69.3115,12500.0
2011-07-21 14:35:00,88.28,88.37,88.26,88.36,4600.0,69.3351,69.4058,69.3194,69.3979,4600.0
2011-07-21 14:40:00,88.34,88.45,88.33,88.45,4600.0,69.3822,69.4686,69.3744,69.4686,4600.0
2011-07-21 14:45:00,88.42,88.48,88.36,88.38,7200.0,69.445,69.4922,69.3979,69.4136,7200.0
2011-07-21 14:50:00,88.37,88.43,88.32,88.43,5400.0,69.4058,69.4529,69.3665,69.4529,5400.0
2011-07-21 14:55:00,88.41,88.51,88.4,88.5,7300.0,69.4372,69.5157,69.4293,69.5079,7300.0
2011-07-21 15:00:00,88.47,88.59,88.39,88.5,22400.0,69.4843,69.5786,69.4215,69.5079,22400.0
2011-07-21 15:05:00,88.5,88.5,88.34,88.35,6800.0,69.5079,69.5079,69.3822,69.3901,6800.0
2011-07-21 15:10:00,88.36,88.42,88.32,88.36,6300.0,69.3979,69.445,69.3665,69.3979,6300.0
2011-07-21 15:15:00,88.38,88.58,88.37,88.53,9400.0,69.4136,69.5707,69.4058,69.5314,9400.0
2011-07-21 15:20:00,88.53,88.56,88.41,88.49,15000.0,69.5314,69.555,69.4372,69.5,15000.0
2011-07-21 15:25:00,88.5,88.55,88.48,88.53,8400.0,69.5079,69.5471,69.4922,69.5314,8400.0
2011-07-21 15:30:00,88.52,88.52,88.42,88.43,16100.0,69.5236,69.5236,69.445,69.4529,16100.0
2011-07-21 15:35:00,88.43,88.47,88.26,88.33,12000.0,69.4529,69.4843,69.3194,69.3744,12000.0
2011-07-21 15:40:00,88.34,88.4,88.31,88.39,13900.0,69.3822,69.4293,69.3586,69.4215,13900.0
2011-07-21 15:45:00,88.4,88.59,88.4,88.55,45800.0,69.4293,69.5786,69.4293,69.5471,45800.0
2011-07-21 15:50:00,88.52,88.61,88.43,88.44,60300.0,69.5236,69.5943,69.4529,69.4607,60300.0
2011-07-21 15:55:00,88.44,88.54,88.39,88.48,61900.0,69.4607,69.5393,69.4215,69.4922,61900.0
2011-07-22 09:30:00,88.36,88.36,88.0,88.08,61300.0,69.3979,69.3979,69.1152,69.178,61300.0
2011-07-22 09:35:00,88.06,88.15,87.7,87.75,38400.0,69.1623,69.233,68.8796,68.9188,38400.0
2011-07-22 09:40:00,87.78,87.92,87.2,87.27,76600.0,68.9424,69.0523,68.4869,68.5418,76600.0
2011-07-22 09:45:00,87.22,87.31,87.04,87.24,55100.0,68.5026,68.5732,68.3612,68.5183,55100.0
2011-07-22 09:50:00,87.24,87.24,86.75,86.88,34900.0,68.5183,68.5183,68.1334,68.2355,34900.0
2011-07-22 09:55:00,86.95,86.99,86.83,86.86,10900.0,68.2905,68.3219,68.1963,68.2198,10900.0
2011-07-22 10:00:00,86.86,87.06,86.83,86.87,47300.0,68.2198,68.3769,68.1963,68.2277,47300.0
2011-07-22 10:05:00,86.87,87.12,86.85,86.93,22900.0,68.2277,68.424,68.212,68.2748,22900.0
2011-07-22 10:10:00,86.92,87.17,86.9,87.15,8700.0,68.2669,68.4633,68.2512,68.4476,8700.0
2011-07-22 10:15:00,87.12,87.12,86.83,87.01,11200.0,68.424,68.424,68.1963,68.3376,11200.0
2011-07-22 10:20:00,87.0,87.06,86.75,86.78,12700.0,68.3298,68.3769,68.1334,68.157,12700.0
2011-07-22 10:25:00,86.78,86.8,86.71,86.74,18700.0,68.157,68.1727,68.102,68.1256,18700.0
2011-07-22 10:30:00,86.78,86.8,86.63,86.73,10300.0,68.157,68.1727,68.0392,68.1177,10300.0
2011-07-22 10:35:00,86.7,86.85,86.68,86.85,20300.0,68.0942,68.212,68.0784,68.212,20300.0
2011-07-22 10:40:00,86.81,87.15,86.8,86.99,8500.0,68.1805,68.4476,68.1727,68.3219,8500.0
2011-07-22 10:45:00,86.98,87.04,86.89,87.04,7400.0,68.3141,68.3612,68.2434,68.3612,7400.0
2011-07-22 10:50:00,87.07,87.11,86.98,87.11,11000.0,68.3847,68.4162,68.3141,68.4162,11000.0
2011-07-22 10:55:00,87.11,87.3,87.03,87.3,47100.0,68.4162,68.5654,68.3533,68.5654,47100.0
2011-07-22 11:00:00,87.3,87.46,87.3,87.44,13900.0,68.5654,68.6911,68.5654,68.6753,13900.0
2011-07-22 11:05:00,87.48,87.53,87.44,87.46,14300.0,68.7068,68.746,68.6753,68.6911,14300.0
2011-07-22 11:10:00,87.49,87.49,87.39,87.39,33100.0,68.7146,68.7146,68.6361,68.6361,33100.0
2011-07-22 11:15:00,87.41,87.49,87.35,87.37,8000.0,68.6518,68.7146,68.6047,68.6204,8000.0
2011-07-22 11:20:00,87.37,87.37,87.25,87.32,7700.0,68.6204,68.6204,68.5261,68.5811,7700.0
2011-07-22 11:25:00,87.33,87.36,87.28,87.35,10100.0,68.589,68.6125,68.5497,68.6047,10100.0
2011-07-22 11:30:00,87.32,87.52,87.32,87.51,7800.0,68.5811,68.7382,68.5811,68.7303,7800.0
2011-07-22 11:35:00,87.47,87.57,87.32,87.53,11300.0,68.6989,68.7774,68.5811,68.746,11300.0
2011-07-22 11:40:00,87.58,87.63,87.44,87.57,7100.0,68.7853,68.8246,68.6753,68.7774,7100.0
2011-07-22 11:45:00,87.6,87.6,87.48,87.48,27300.0,68.801,68.801,68.7068,68.7068,27300.0
2011-07-22 11:50:00,87.46,87.48,87.36,87.36,6900.0,68.6911,68.7068,68.6125,68.6125,6900.0
2011-07-22 11:55:00,87.41,87.49,87.39,87.39,3300.0,68.6518,68.7146,68.6361,68.6361,3300.0
2011-07-22 12:00:00,87.38,87.4,87.27,87.33,2900.0,68.6282,68.6439,68.5418,68.589,2900.0
2011-07-22 12:05:00,87.32,87.72,87.32,87.72,39700.0,68.5811,68.8953,68.5811,68.8953,39700.0
2011-07-22 12:10:00,87.69,87.73,87.62,87.68,7700.0,68.8717,68.9031,68.8167,68.8638,7700.0
2011-07-22 12:15:00,87.7,87.78,87.65,87.71,28700.0,68.8796,68.9424,68.8403,68.8874,28700.0
2011-07-22 12:20:00,87.7,87.81,87.7,87.7,11500.0,68.8796,68.9659,68.8796,68.8796,11500.0
2011-07-22 12:25:00,87.72,87.74,87.68,87.72,11500.0,68.8953,68.911,68.8638,68.8953,11500.0
2011-07-22 12:30:00,87.72,87.73,87.7,87.72,1600.0,68.8953,68.9031,68.8796,68.8953,1600.0
2011-07-22 12:35:00,87.74,87.75,87.59,87.67,7100.0,68.911,68.9188,68.7932,68.856,7100.0
2011-07-22 12:40:00,87.67,87.69,87.61,87.69,7500.0,68.856,68.8717,68.8089,68.8717,7500.0
2011-07-22 12:45:00,87.69,87.74,87.66,87.74,3300.0,68.8717,68.911,68.8481,68.911,3300.0
2011-07-22 12:50:00,87.75,87.8,87.75,87.77,14000.0,68.9188,68.9581,68.9188,68.9345,14000.0
2011-07-22 12:55:00,87.79,87.8,87.7,87.74,13200.0,68.9502,68.9581,68.8796,68.911,13200.0
2011-07-22 13:00:00,87.75,87.77,87.68,87.75,10300.0,68.9188,68.9345,68.8638,68.9188,10300.0
2011-07-22 13:05:00,87.77,87.8,87.74,87.8,5600.0,68.9345,68.9581,68.911,68.9581,5600.0
2011-07-22 13:10:00,87.78,87.8,87.74,87.77,7600.0,68.9424,68.9581,68.911,68.9345,7600.0
2011-07-22 13:15:00,87.78,87.8,87.75,87.79,5600.0,68.9424,68.9581,68.9188,68.9502,5600.0
2011-07-22 13:20:00,87.78,87.8,87.73,87.76,4900.0,68.9424,68.9581,68.9031,68.9267,4900.0
2011-07-22 13:25:00,87.75,87.8,87.74,87.78,2600.0,68.9188,68.9581,68.911,68.9424,2600.0
2011-07-22 13:30:00,87.78,87.8,87.74,87.8,6200.0,68.9424,68.9581,68.911,68.9581,6200.0
2011-07-22 13:35:00,87.8,87.8,87.75,87.79,5000.0,68.9581,68.9581,68.9188,68.9502,5000.0
2011-07-22 13:40:00,87.79,87.8,87.77,87.8,2700.0,68.9502,68.9581,68.9345,68.9581,2700.0
2011-07-22 13:45:00,87.79,87.79,87.72,87.77,5200.0,68.9502,68.9502,68.8953,68.9345,5200.0
2011-07-22 13:50:00,87.79,87.81,87.72,87.77,6500.0,68.9502,68.9659,68.8953,68.9345,6500.0
2011-07-22 13:55:00,87.77,87.8,87.76,87.8,8600.0,68.9345,68.9581,68.9267,68.9581,8600.0
2011-07-22 14:00:00,87.78,87.8,87.72,87.73,5000.0,68.9424,68.9581,68.8953,68.9031,5000.0
2011-07-22 14:05:00,87.73,87.79,87.7,87.76,9900.0,68.9031,68.9502,68.8796,68.9267,9900.0
2011-07-22 14:10:00,87.76,87.81,87.75,87.75,6400.0,68.9267,68.9659,68.9188,68.9188,6400.0
2011-07-22 14:15:00,87.75,87.75,87.71,87.71,2500.0,68.9188,68.9188,68.8874,68.8874,2500.0
2011-07-22 14:20:00,87.71,87.71,87.65,87.71,6200.0,68.8874,68.8874,68.8403,68.8874,6200.0
2011-07-22 14:25:00,87.67,87.67,87.62,87.62,2300.0,68.856,68.856,68.8167,68.8167,2300.0
2011-07-22 14:30:00,87.63,87.71,87.63,87.68,3600.0,68.8246,68.8874,68.8246,68.8638,3600.0
2011-07-22 14:35:00,87.7,87.7,87.66,87.68,3000.0,68.8796,68.8796,68.8481,68.8638,3000.0
2011-07-22 14:40:00,87.66,87.74,87.66,87.7,3300.0,68.8481,68.911,68.8481,68.8796,3300.0
2011-07-22 14:45:00,87.69,87.69,87.64,87.65,3300.0,68.8717,68.8717,68.8324,68.8403,3300.0
2011-07-22 14:50:00,87.65,87.7,87.62,87.68,4300.0,68.8403,68.8796,68.8167,68.8638,4300.0
2011-07-22 14:55:00,87.68,87.74,87.68,87.73,9800.0,68.8638,68.911,68.8638,68.9031,9800.0
2011-07-22 15:00:00,87.72,87.79,87.71,87.71,9500.0,68.8953,68.9502,68.8874,68.8874,9500.0
2011-07-22 15:05:00,87.69,87.77,87.67,87.76,6800.0,68.8717,68.9345,68.856,68.9267,6800.0
2011-07-22 15:10:00,87.75,87.76,87.59,87.62,6700.0,68.9188,68.9267,68.7932,68.8167,6700.0
2011-07-22 15:15:00,87.62,87.73,87.56,87.7,7000.0,68.8167,68.9031,68.7696,68.8796,7000.0
2011-07-22 15:20:00,87.67,87.71,87.61,87.61,9900.0,68.856,68.8874,68.8089,68.8089,9900.0
2011-07-22 15:25:00,87.63,87.65,87.54,87.55,7300.0,68.8246,68.8403,68.7539,68.7617,7300.0
2011-07-22 15:30:00,87.54,87.64,87.51,87.53,16200.0,68.7539,68.8324,68.7303,68.746,16200.0
2011-07-22 15:35:00,87.53,87.6,87.53,87.54,6600.0,68.746,68.801,68.746,68.7539,6600.0
2011-07-22 15:40:00,87.54,87.56,87.43,87.48,30700.0,68.7539,68.7696,68.6675,68.7068,30700.0
2011-07-22 15:45:00,87.48,87.51,87.39,87.45,33400.0,68.7068,68.7303,68.6361,68.6832,33400.0
2011-07-22 15:50:00,87.46,87.48,87.35,87.38,43500.0,68.6911,68.7068,68.6047,68.6282,43500.0
2011-07-22 15:55:00,87.37,87.46,87.31,87.45,45400.0,68.6204,68.6911,68.5732,68.6832,45400.0
2011-07-25 09:30:00,86.39,87.12,86.39,87.12,33000.0,67.8507,68.424,67.8507,68.424,33000.0
2011-07-25 09:35:00,87.1,87.42,87.1,87.41,13900.0,68.4083,68.6596,68.4083,68.6518,13900.0
2011-07-25 09:40:00,87.4,87.41,87.05,87.18,44400.0,68.6439,68.6518,68.369,68.4711,44400.0
2011-07-25 09:45:00,87.19,87.54,87.1,87.3,46200.0,68.479,68.7539,68.4083,68.5654,46200.0
2011-07-25 09:50:00,87.3,87.52,87.27,87.36,20000.0,68.5654,68.7382,68.5418,68.6125,20000.0
2011-07-25 09:55:00,87.35,87.83,87.35,87.83,23800.0,68.6047,68.9817,68.6047,68.9817,23800.0
2011-07-25 10:00:00,87.84,87.99,87.82,87.89,53900.0,68.9895,69.1073,68.9738,69.0288,53900.0
2011-07-25 10:05:00,87.9,88.11,87.89,88.1,46300.0,69.0366,69.2016,69.0288,69.1937,46300.0
2011-07-25 10:10:00,88.1,88.18,87.94,88.1,14300.0,69.1937,69.2565,69.068,69.1937,14300.0
2011-07-25 10:15:00,88.08,88.15,88.02,88.06,8700.0,69.178,69.233,69.1309,69.1623,8700.0
2011-07-25 10:20:00,88.08,88.2,88.02,88.11,14400.0,69.178,69.2723,69.1309,69.2016,14400.0
2011-07-25 10:25:00,88.15,88.2,88.04,88.04,9900.0,69.233,69.2723,69.1466,69.1466,9900.0
2011-07-25 10:30:00,88.06,88.23,87.94,87.94,12300.0,69.1623,69.2958,69.068,69.068,12300.0
2011-07-25 10:35:00,87.91,88.07,87.86,87.87,5600.0,69.0445,69.1701,69.0052,69.0131,5600.0
2011-07-25 10:40:00,87.9,88.18,87.86,88.03,21300.0,69.0366,69.2565,69.0052,69.1387,21300.0
2011-07-25 10:45:00,87.99,88.09,87.87,88.0,35200.0,69.1073,69.1859,69.0131,69.1152,35200.0
2011-07-25 10:50:00,88.0,88.04,87.85,87.92,8400.0,69.1152,69.1466,68.9974,69.0523,8400.0
2011-07-25 10:55:00,87.88,87.92,87.73,87.92,13500.0,69.0209,69.0523,68.9031,69.0523,13500.0
2011-07-25 11:00:00,87.94,88.05,87.89,87.94,19400.0,69.068,69.1544,69.0288,69.068,19400.0
2011-07-25 11:05:00,87.94,87.96,87.82,87.83,12900.0,69.068,69.0838,68.9738,68.9817,12900.0
2011-07-25 11:10:00,87.78,87.94,87.78,87.83,6900.0,68.9424,69.068,68.9424,68.9817,6900.0
2011-07-25 11:15:00,87.79,87.91,87.76,87.88,8500.0,68.9502,69.0445,68.9267,69.0209,8500.0
2011-07-25 11:20:00,87.85,87.99,87.83,87.99,9400.0,68.9974,69.1073,68.9817,69.1073,9400.0
2011-07-25 11:25:00,87.96,88.11,87.95,88.07,10700.0,69.0838,69.2016,69.0759,69.1701,10700.0
2011-07-25 11:30:00,88.06,88.13,88.0,88.0,19900.0,69.1623,69.2173,69.1152,69.1152,19900.0
2011-07-25 11:35:00,88.01,88.07,87.96,87.96,16000.0,69.123,69.1701,69.0838,69.0838,16000.0
2011-07-25 11:40:00,87.96,88.07,87.91,88.07,5300.0,69.0838,69.1701,69.0445,69.1701,5300.0
2011-07-25 11:45:00,88.03,88.06,87.91,87.91,4500.0,69.1387,69.1623,69.0445,69.0445,4500.0
2011-07-25 11:50:00,87.91,87.92,87.8,87.86,14800.0,69.0445,69.0523,68.9581,69.0052,14800.0
2011-07-25 11:55:00,87.88,88.15,87.87,88.1,35300.0,69.0209,69.233,69.0131,69.1937,35300.0
2011-07-25 12:00:00,88.1,88.11,88.02,88.03,15500.0,69.1937,69.2016,69.1309,69.1387,15500.0
2011-07-25 12:05:00,88.01,88.04,87.98,88.0,7400.0,69.123,69.1466,69.0995,69.1152,7400.0
2011-07-25 12:10:00,87.98,88.05,87.96,87.99,8100.0,69.0995,69.1544,69.0838,69.1073,8100.0
2011-07-25 12:15:00,87.98,88.06,87.94,87.96,6200.0,69.0995,69.1623,69.068,69.0838,6200.0
2011-07-25 12:20:00,87.94,88.08,87.94,88.05,2400.0,69.068,69.178,69.068,69.1544,2400.0
2011-07-25 12:25:00,88.06,88.16,88.05,88.16,2900.0,69.1623,69.2408,69.1544,69.2408,2900.0
2011-07-25 12:30:00,88.14,88.27,88.14,88.27,8200.0,69.2251,69.3272,69.2251,69.3272,8200.0
2011-07-25 12:35:00,88.27,88.35,88.23,88.28,12200.0,69.3272,69.3901,69.2958,69.3351,12200.0
2011-07-25 12:40:00,88.31,88.58,88.31,88.58,14400.0,69.3586,69.5707,69.3586,69.5707,14400.0
2011-07-25 12:45:00,88.58,88.68,88.53,88.57,20400.0,69.5707,69.6492,69.5314,69.5628,20400.0
2011-07-25 12:50:00,88.59,88.62,88.49,88.5,4000.0,69.5786,69.6021,69.5,69.5079,4000.0
2011-07-25 12:55:00,88.52,88.52,88.48,88.48,2200.0,69.5236,69.5236,69.4922,69.4922,2200.0
2011-07-25 13:00:00,88.44,88.49,88.4,88.49,6300.0,69.4607,69.5,69.4293,69.5,6300.0
2011-07-25 13:05:00,88.5,88.59,88.5,88.58,4200.0,69.5079,69.5786,69.5079,69.5707,4200.0
2011-07-25 13:10:00,88.51,88.51,88.44,88.46,2500.0,69.5157,69.5157,69.4607,69.4765,2500.0
2011-07-25 13:15:00,88.46,88.53,88.39,88.4,15100.0,69.4765,69.5314,69.4215,69.4293,15100.0
2011-07-25 13:20:00,88.4,88.49,88.38,88.38,7100.0,69.4293,69.5,69.4136,69.4136,7100.0
2011-07-25 13:25:00,88.37,88.41,88.37,88.37,1900.0,69.4058,69.4372,69.4058,69.4058,1900.0
2011-07-25 13:30:00,88.42,88.43,88.38,88.4,6700.0,69.445,69.4529,69.4136,69.4293,6700.0
2011-07-25 13:35:00,88.4,88.4,88.27,88.3,4400.0,69.4293,69.4293,69.3272,69.3508,4400.0
2011-07-25 13:40:00,88.26,88.3,88.23,88.28,4300.0,69.3194,69.3508,69.2958,69.3351,4300.0
2011-07-25 13:45:00,88.28,88.38,88.26,88.3,9900.0,69.3351,69.4136,69.3194,69.3508,9900.0
2011-07-25 13:50:00,88.34,88.4,88.33,88.38,7500.0,69.3822,69.4293,69.3744,69.4136,7500.0
2011-07-25 13:55:00,88.4,88.4,88.3,88.32,4900.0,69.4293,69.4293,69.3508,69.3665,4900.0
2011-07-25 14:00:00,88.3,88.48,88.3,88.48,14300.0,69.3508,69.4922,69.3508,69.4922,14300.0
2011-07-25 14:05:00,88.45,88.5,88.41,88.48,6200.0,69.4686,69.5079,69.4372,69.4922,6200.0
2011-07-25 14:10:00,88.5,88.58,88.47,88.5,4900.0,69.5079,69.5707,69.4843,69.5079,4900.0
2011-07-25 14:15:00,88.52,88.72,88.45,88.7,36800.0,69.5236,69.6807,69.4686,69.6649,36800.0
2011-07-25 14:20:00,88.7,88.71,88.62,88.64,5600.0,69.6649,69.6728,69.6021,69.6178,5600.0
2011-07-25 14:25:00,88.64,88.65,88.59,88.63,19300.0,69.6178,69.6257,69.5786,69.61,19300.0
2011-07-25 14:30:00,88.62,88.63,88.49,88.54,9400.0,69.6021,69.61,69.5,69.5393,9400.0
2011-07-25 14:35:00,88.57,88.61,88.5,88.5,28100.0,69.5628,69.5943,69.5079,69.5079,28100.0
2011-07-25 14:40:00,88.45,88.56,88.4,88.46,21100.0,69.4686,69.555,69.4293,69.4765,21100.0
2011-07-25 14:45:00,88.39,88.48,88.28,88.46,11300.0,69.4215,69.4922,69.3351,69.4765,11300.0
2011-07-25 14:50:00,88.46,88.51,88.4,88.44,13900.0,69.4765,69.5157,69.4293,69.4607,13900.0
2011-07-25 14:55:00,88.43,88.49,88.35,88.35,11500.0,69.4529,69.5,69.3901,69.3901,11500.0
2011-07-25 15:00:00,88.33,88.36,88.2,88.23,7100.0,69.3744,69.3979,69.2723,69.2958,7100.0
2011-07-25 15:05:00,88.23,88.23,88.04,88.08,7100.0,69.2958,69.2958,69.1466,69.178,7100.0
2011-07-25 15:10:00,88.06,88.22,88.0,88.16,7600.0,69.1623,69.288,69.1152,69.2408,7600.0
2011-07-25 15:15:00,88.14,88.3,88.14,88.25,6800.0,69.2251,69.3508,69.2251,69.3115,6800.0
2011-07-25 15:20:00,88.25,88.26,88.1,88.12,7100.0,69.3115,69.3194,69.1937,69.2094,7100.0
2011-07-25 15:25:00,88.1,88.12,87.97,88.12,8900.0,69.1937,69.2094,69.0916,69.2094,8900.0
2011-07-25 15:30:00,88.12,88.24,88.06,88.24,18400.0,69.2094,69.3037,69.1623,69.3037,18400.0
2011-07-25 15:35:00,88.25,88.28,88.14,88.21,18700.0,69.3115,69.3351,69.2251,69.2801,18700.0
2011-07-25 15:40:00,88.18,88.21,88.03,88.03,14200.0,69.2565,69.2801,69.1387,69.1387,14200.0
2011-07-25 15:45:00,88.03,88.03,87.83,87.83,21700.0,69.1387,69.1387,68.9817,68.9817,21700.0
2011-07-25 15:50:00,87.82,87.87,87.81,87.84,46800.0,68.9738,69.0131,68.9659,68.9895,46800.0
2011-07-25 15:55:00,87.83,87.89,87.75,87.84,51500.0,68.9817,69.0288,68.9188,68.9895,51500.0
2011-07-26 09:30:00,87.89,87.91,86.66,86.66,38900.0,69.0288,69.0445,68.0627,68.0627,38900.0
2011-07-26 09:35:00,86.65,86.65,86.01,86.04,50300.0,68.0549,68.0549,67.5522,67.5758,50300.0
2011-07-26 09:40:00,86.04,86.45,86.03,86.26,17500.0,67.5758,67.8978,67.5679,67.7486,17500.0
2011-07-26 09:45:00,86.26,86.46,86.18,86.38,23800.0,67.7486,67.9057,67.6857,67.8428,23800.0
2011-07-26 09:50:00,86.37,86.54,86.19,86.22,21000.0,67.835,67.9685,67.6936,67.7172,21000.0
2011-07-26 09:55:00,86.2,86.32,86.12,86.22,48900.0,67.7015,67.7957,67.6386,67.7172,48900.0
2011-07-26 10:00:00,86.27,86.44,86.06,86.19,26100.0,67.7564,67.8899,67.5915,67.6936,26100.0
2011-07-26 10:05:00,86.17,86.21,85.95,86.09,17700.0,67.6779,67.7093,67.5051,67.6151,17700.0
2011-07-26 10:10:00,86.08,86.3,86.01,86.29,11500.0,67.6072,67.78,67.5522,67.7721,11500.0
2011-07-26 10:15:00,86.39,86.39,86.09,86.15,10400.0,67.8507,67.8507,67.6151,67.6622,10400.0
2011-07-26 10:20:00,86.14,86.39,86.11,86.37,12000.0,67.6543,67.8507,67.6308,67.835,12000.0
2011-07-26 10:25:00,86.31,86.34,86.18,86.27,8100.0,67.7878,67.8114,67.6857,67.7564,8100.0
2011-07-26 10:30:00,86.23,86.25,86.02,86.1,8100.0,67.725,67.7407,67.5601,67.6229,8100.0
2011-07-26 10:35:00,86.1,86.19,86.02,86.02,6200.0,67.6229,67.6936,67.5601,67.5601,6200.0
2011-07-26 10:40:00,86.04,86.24,86.04,86.16,10400.0,67.5758,67.7329,67.5758,67.67,10400.0
2011-07-26 10:45:00,86.16,86.22,86.08,86.09,9400.0,67.67,67.7172,67.6072,67.6151,9400.0
2011-07-26 10:50:00,86.09,86.15,86.03,86.03,17000.0,67.6151,67.6622,67.5679,67.5679,17000.0
2011-07-26 10:55:00,86.03,86.09,85.87,85.92,38000.0,67.5679,67.6151,67.4423,67.4815,38000.0
2011-07-26 11:00:00,85.92,85.95,85.83,85.92,19700.0,67.4815,67.5051,67.4109,67.4815,19700.0
2011-07-26 11:05:00,85.88,86.1,85.88,86.08,20000.0,67.4501,67.6229,67.4501,67.6072,20000.0
2011-07-26 11:10:00,86.11,86.15,86.03,86.03,8200.0,67.6308,67.6622,67.5679,67.5679,8200.0
2011-07-26 11:15:00,86.03,86.12,86.03,86.05,11100.0,67.5679,67.6386,67.5679,67.5836,11100.0
2011-07-26 11:20:00,86.07,86.09,85.93,85.97,20200.0,67.5993,67.6151,67.4894,67.5208,20200.0
2011-07-26 11:25:00,85.97,85.98,85.88,85.89,5800.0,67.5208,67.5287,67.4501,67.458,5800.0
2011-07-26 11:30:00,85.87,85.89,85.69,85.73,22300.0,67.4423,67.458,67.3009,67.3323,22300.0
2011-07-26 11:35:00,85.72,85.73,85.43,85.47,78900.0,67.3245,67.3323,67.0967,67.1281,78900.0
2011-07-26 11:40:00,85.46,85.48,85.41,85.42,7400.0,67.1203,67.136,67.081,67.0888,7400.0
2011-07-26 11:45:00,85.47,85.63,85.47,85.6,7700.0,67.1281,67.2538,67.1281,67.2302,7700.0
2011-07-26 11:50:00,85.62,85.7,85.48,85.56,28600.0,67.2459,67.3088,67.136,67.1988,28600.0
2011-07-26 11:55:00,85.54,85.64,85.5,85.58,18700.0,67.1831,67.2616,67.1517,67.2145,18700.0
2011-07-26 12:00:00,85.61,85.65,85.53,85.57,20300.0,67.2381,67.2695,67.1752,67.2066,20300.0
2011-07-26 12:05:00,85.58,85.62,85.49,85.49,35100.0,67.2145,67.2459,67.1438,67.1438,35100.0
2011-07-26 12:10:00,85.47,85.56,85.41,85.56,8800.0,67.1281,67.1988,67.081,67.1988,8800.0
2011-07-26 12:15:00,85.56,85.61,85.51,85.54,6200.0,67.1988,67.2381,67.1595,67.1831,6200.0
2011-07-26 12:20:00,85.52,85.55,85.47,85.51,2200.0,67.1674,67.1909,67.1281,67.1595,2200.0
2011-07-26 12:25:00,85.5,85.55,85.47,85.55,7700.0,67.1517,67.1909,67.1281,67.1909,7700.0
2011-07-26 12:30:00,85.53,85.55,85.49,85.51,8200.0,67.1752,67.1909,67.1438,67.1595,8200.0
2011-07-26 12:35:00,85.52,85.52,85.34,85.36,24300.0,67.1674,67.1674,67.026,67.0417,24300.0
2011-07-26 12:40:00,85.34,85.38,85.31,85.32,23000.0,67.026,67.0574,67.0024,67.0103,23000.0
2011-07-26 12:45:00,85.33,85.33,85.09,85.09,20200.0,67.0182,67.0182,66.8297,66.8297,20200.0
2011-07-26 12:50:00,85.08,85.16,85.08,85.1,12000.0,66.8218,66.8846,66.8218,66.8375,12000.0
2011-07-26 12:55:00,85.11,85.15,84.98,85.0,36300.0,66.8454,66.8768,66.7433,66.759,36300.0
2011-07-26 13:00:00,84.99,84.99,84.86,84.93,57300.0,66.7511,66.7511,66.649,66.704,57300.0
2011-07-26 13:05:00,84.92,84.93,84.87,84.92,6900.0,66.6961,66.704,66.6569,66.6961,6900.0
2011-07-26 13:10:00,84.91,84.94,84.83,84.83,13600.0,66.6883,66.7118,66.6255,66.6255,13600.0
2011-07-26 13:15:00,84.84,84.89,84.8,84.81,19500.0,66.6333,66.6726,66.6019,66.6097,19500.0
2011-07-26 13:20:00,84.81,84.82,84.53,84.66,43100.0,66.6097,66.6176,66.3898,66.4919,43100.0
2011-07-26 13:25:00,84.66,84.73,84.6,84.71,34900.0,66.4919,66.5469,66.4448,66.5312,34900.0
2011-07-26 13:30:00,84.73,84.84,84.68,84.84,24800.0,66.5469,66.6333,66.5076,66.6333,24800.0
2011-07-26 13:35:00,84.84,84.84,84.75,84.78,14700.0,66.6333,66.6333,66.5626,66.5862,14700.0
2011-07-26 13:40:00,84.78,84.88,84.78,84.88,17700.0,66.5862,66.6647,66.5862,66.6647,17700.0
2011-07-26 13:45:00,84.87,84.89,84.82,84.87,16400.0,66.6569,66.6726,66.6176,66.6569,16400.0
2011-07-26 13:50:00,84.87,85.01,84.87,85.0,30600.0,66.6569,66.7668,66.6569,66.759,30600.0
2011-07-26 13:55:00,85.0,85.09,84.93,85.07,30600.0,66.759,66.8297,66.704,66.8139,30600.0
2011-07-26 14:00:00,85.07,85.3,85.05,85.25,20400.0,66.8139,66.9946,66.7982,66.9553,20400.0
2011-07-26 14:05:00,85.26,85.4,85.26,85.4,16600.0,66.9632,67.0731,66.9632,67.0731,16600.0
2011-07-26 14:10:00,85.39,85.54,85.33,85.52,16100.0,67.0653,67.1831,67.0182,67.1674,16100.0
2011-07-26 14:15:00,85.56,85.6,85.43,85.6,16000.0,67.1988,67.2302,67.0967,67.2302,16000.0
2011-07-26 14:20:00,85.61,85.63,85.42,85.42,14000.0,67.2381,67.2538,67.0888,67.0888,14000.0
2011-07-26 14:25:00,85.42,85.55,85.4,85.55,7600.0,67.0888,67.1909,67.0731,67.1909,7600.0
2011-07-26 14:30:00,85.5,85.55,85.46,85.52,18800.0,67.1517,67.1909,67.1203,67.1674,18800.0
2011-07-26 14:35:00,85.54,85.58,85.46,85.46,19500.0,67.1831,67.2145,67.1203,67.1203,19500.0
2011-07-26 14:40:00,85.46,85.55,85.32,85.34,37300.0,67.1203,67.1909,67.0103,67.026,37300.0
2011-07-26 14:45:00,85.36,85.36,85.24,85.29,17300.0,67.0417,67.0417,66.9475,66.9867,17300.0
2011-07-26 14:50:00,85.28,85.42,85.28,85.38,23800.0,66.9789,67.0888,66.9789,67.0574,23800.0
2011-07-26 14:55:00,85.36,85.37,85.2,85.21,6600.0,67.0417,67.0496,66.9161,66.9239,6600.0
2011-07-26 15:00:00,85.22,85.3,85.18,85.27,8800.0,66.9318,66.9946,66.9003,66.971,8800.0
2011-07-26 15:05:00,85.27,85.27,85.15,85.19,8400.0,66.971,66.971,66.8768,66.9082,8400.0
2011-07-26 15:10:00,85.19,85.27,85.15,85.15,13200.0,66.9082,66.971,66.8768,66.8768,13200.0
2011-07-26 15:15:00,85.15,85.18,85.05,85.16,41900.0,66.8768,66.9003,66.7982,66.8846,41900.0
2011-07-26 15:20:00,85.18,85.19,84.97,84.97,85900.0,66.9003,66.9082,66.7354,66.7354,85900.0
2011-07-26 15:25:00,84.96,84.98,84.88,84.91,26600.0,66.7276,66.7433,66.6647,66.6883,26600.0
2011-07-26 15:30:00,84.91,84.93,84.69,84.72,37700.0,66.6883,66.704,66.5155,66.5391,37700.0
2011-07-26 15:35:00,84.71,84.79,84.65,84.75,51400.0,66.5312,66.594,66.4841,66.5626,51400.0
2011-07-26 15:40:00,84.74,84.77,84.63,84.7,30100.0,66.5548,66.5783,66.4684,66.5234,30100.0
2011-07-26 15:45:00,84.68,84.68,84.52,84.56,46900.0,66.5076,66.5076,66.382,66.4134,46900.0
2011-07-26 15:50:00,84.53,84.56,84.4,84.53,77700.0,66.3898,66.4134,66.2877,66.3898,77700.0
2011-07-26 15:55:00,84.52,84.69,84.46,84.66,106900.0,66.382,66.5155,66.3349,66.4919,106900.0
2011-07-27 09:30:00,83.87,84.01,82.54,82.69,132600.0,65.8715,65.9814,64.8269,64.9447,132600.0
2011-07-27 09:35:00,82.65,82.74,82.4,82.57,88900.0,64.9133,64.984,64.7169,64.8504,88900.0
2011-07-27 09:40:00,82.6,82.63,82.34,82.55,63000.0,64.874,64.8976,64.6698,64.8347,63000.0
2011-07-27 09:45:00,82.52,82.86,82.49,82.8,72800.0,64.8112,65.0782,64.7876,65.0311,72800.0
2011-07-27 09:50:00,82.8,82.8,82.13,82.17,76800.0,65.0311,65.0311,64.5049,64.5363,76800.0
2011-07-27 09:55:00,82.16,82.16,80.91,80.98,213200.0,64.5284,64.5284,63.5467,63.6017,213200.0
2011-07-27 10:00:00,80.98,81.47,80.74,81.25,127800.0,63.6017,63.9865,63.4132,63.8137,127800.0
2011-07-27 10:05:00,81.26,81.38,80.95,81.2,151400.0,63.8216,63.9158,63.5781,63.7745,151400.0
2011-07-27 10:10:00,81.2,81.46,81.13,81.42,48400.0,63.7745,63.9787,63.7195,63.9472,48400.0
2011-07-27 10:15:00,81.43,81.44,81.15,81.21,45100.0,63.9551,63.9629,63.7352,63.7823,45100.0
2011-07-27 10:20:00,81.2,81.24,80.58,80.58,85500.0,63.7745,63.8059,63.2875,63.2875,85500.0
2011-07-27 10:25:00,80.62,80.62,80.11,80.12,140900.0,63.3189,63.3189,62.9184,62.9262,140900.0
2011-07-27 10:30:00,80.12,80.72,79.81,80.72,125700.0,62.9262,63.3975,62.6827,63.3975,125700.0
2011-07-27 10:35:00,80.68,81.13,80.65,81.09,77900.0,63.366,63.7195,63.3425,63.6881,77900.0
2011-07-27 10:40:00,81.09,81.1,80.91,80.98,42700.0,63.6881,63.6959,63.5467,63.6017,42700.0
2011-07-27 10:45:00,81.0,81.1,80.94,81.1,39000.0,63.6174,63.6959,63.5702,63.6959,39000.0
2011-07-27 10:50:00,81.1,81.3,81.01,81.28,51900.0,63.6959,63.853,63.6252,63.8373,51900.0
2011-07-27 10:55:00,81.26,81.26,81.01,81.13,23300.0,63.8216,63.8216,63.6252,63.7195,23300.0
2011-07-27 11:00:00,81.15,81.15,81.0,81.01,30700.0,63.7352,63.7352,63.6174,63.6252,30700.0
2011-07-27 11:05:00,81.0,81.03,80.78,80.82,36900.0,63.6174,63.6409,63.4446,63.476,36900.0
2011-07-27 11:10:00,80.85,80.86,80.7,80.78,25300.0,63.4996,63.5074,63.3818,63.4446,25300.0
2011-07-27 11:15:00,80.8,80.93,80.71,80.83,47700.0,63.4603,63.5624,63.3896,63.4839,47700.0
2011-07-27 11:20:00,80.87,80.9,80.68,80.72,13900.0,63.5153,63.5388,63.366,63.3975,13900.0
2011-07-27 11:25:00,80.74,81.06,80.74,80.94,47200.0,63.4132,63.6645,63.4132,63.5702,47200.0
2011-07-27 11:30:00,80.95,81.17,80.94,80.94,29700.0,63.5781,63.7509,63.5702,63.5702,29700.0
2011-07-27 11:35:00,80.94,80.95,80.75,80.87,18200.0,63.5702,63.5781,63.421,63.5153,18200.0
2011-07-27 11:40:00,80.92,80.97,80.79,80.86,16100.0,63.5545,63.5938,63.4524,63.5074,16100.0
2011-07-27 11:45:00,80.9,81.0,80.78,81.0,19400.0,63.5388,63.6174,63.4446,63.6174,19400.0
2011-07-27 11:50:00,80.99,81.06,80.61,80.65,41300.0,63.6095,63.6645,63.3111,63.3425,41300.0
2011-07-27 11:55:00,80.63,80.64,80.35,80.5,62100.0,63.3268,63.3346,63.1069,63.2247,62100.0
2011-07-27 12:00:00,80.49,80.64,80.44,80.57,45500.0,63.2168,63.3346,63.1775,63.2797,45500.0
2011-07-27 12:05:00,80.57,80.58,80.48,80.49,23000.0,63.2797,63.2875,63.209,63.2168,23000.0
2011-07-27 12:10:00,80.52,80.71,80.48,80.7,39600.0,63.2404,63.3896,63.209,63.3818,39600.0
2011-07-27 12:15:00,80.67,80.85,80.67,80.8,44200.0,63.3582,63.4996,63.3582,63.4603,44200.0
2011-07-27 12:20:00,80.81,80.87,80.65,80.71,28200.0,63.4681,63.5153,63.3425,63.3896,28200.0
2011-07-27 12:25:00,80.73,80.91,80.7,80.86,16700.0,63.4053,63.5467,63.3818,63.5074,16700.0
2011-07-27 12:30:00,80.88,81.0,80.85,80.9,22100.0,63.5231,63.6174,63.4996,63.5388,22100.0
2011-07-27 12:35:00,80.87,80.91,80.76,80.82,24800.0,63.5153,63.5467,63.4289,63.476,24800.0
2011-07-27 12:40:00,80.82,80.93,80.78,80.79,23100.0,63.476,63.5624,63.4446,63.4524,23100.0
2011-07-27 12:45:00,80.79,80.91,80.65,80.68,23600.0,63.4524,63.5467,63.3425,63.366,23600.0
2011-07-27 12:50:00,80.68,80.74,80.52,80.57,41300.0,63.366,63.4132,63.2404,63.2797,41300.0
2011-07-27 12:55:00,80.54,80.54,80.43,80.43,27500.0,63.2561,63.2561,63.1697,63.1697,27500.0
2011-07-27 13:00:00,80.43,80.59,80.43,80.53,28600.0,63.1697,63.2954,63.1697,63.2482,28600.0
2011-07-27 13:05:00,80.53,80.69,80.47,80.64,17900.0,63.2482,63.3739,63.2011,63.3346,17900.0
2011-07-27 13:10:00,80.66,80.68,80.56,80.56,21400.0,63.3503,63.366,63.2718,63.2718,21400.0
2011-07-27 13:15:00,80.53,80.55,80.36,80.55,33400.0,63.2482,63.2639,63.1147,63.2639,33400.0
2011-07-27 13:20:00,80.55,80.57,80.4,80.51,19700.0,63.2639,63.2797,63.1461,63.2325,19700.0
2011-07-27 13:25:00,80.49,80.52,80.42,80.48,11900.0,63.2168,63.2404,63.1618,63.209,11900.0
2011-07-27 13:30:00,80.48,80.57,80.46,80.52,10100.0,63.209,63.2797,63.1933,63.2404,10100.0
2011-07-27 13:35:00,80.52,80.53,80.42,80.44,16700.0,63.2404,63.2482,63.1618,63.1775,16700.0
2011-07-27 13:40:00,80.48,80.76,80.48,80.65,19700.0,63.209,63.4289,63.209,63.3425,19700.0
2011-07-27 13:45:00,80.68,80.8,80.68,80.71,19800.0,63.366,63.4603,63.366,63.3896,19800.0
2011-07-27 13:50:00,80.71,80.76,80.61,80.76,15800.0,63.3896,63.4289,63.3111,63.4289,15800.0
2011-07-27 13:55:00,80.76,80.83,80.71,80.82,12700.0,63.4289,63.4839,63.3896,63.476,12700.0
2011-07-27 14:00:00,80.79,80.85,80.7,80.82,36200.0,63.4524,63.4996,63.3818,63.476,36200.0
2011-07-27 14:05:00,80.84,80.91,80.75,80.84,28400.0,63.4917,63.5467,63.421,63.4917,28400.0
2011-07-27 14:10:00,80.82,80.82,80.68,80.7,37400.0,63.476,63.476,63.366,63.3818,37400.0
2011-07-27 14:15:00,80.71,80.72,80.68,80.7,12700.0,63.3896,63.3975,63.366,63.3818,12700.0
2011-07-27 14:20:00,80.69,80.83,80.68,80.82,23600.0,63.3739,63.4839,63.366,63.476,23600.0
2011-07-27 14:25:00,80.82,80.84,80.58,80.6,19100.0,63.476,63.4917,63.2875,63.3032,19100.0
2011-07-27 14:30:00,80.58,80.58,80.51,80.54,20700.0,63.2875,63.2875,63.2325,63.2561,20700.0
2011-07-27 14:35:00,80.52,80.56,80.25,80.3,46500.0,63.2404,63.2718,63.0283,63.0676,46500.0
2011-07-27 14:40:00,80.28,80.31,80.18,80.28,44500.0,63.0519,63.0754,62.9733,63.0519,44500.0
2011-07-27 14:45:00,80.28,80.43,80.22,80.28,42500.0,63.0519,63.1697,63.0048,63.0519,42500.0
2011-07-27 14:50:00,80.29,80.34,80.12,80.18,32300.0,63.0597,63.099,62.9262,62.9733,32300.0
2011-07-27 14:55:00,80.16,80.19,80.06,80.12,52100.0,62.9576,62.9812,62.8791,62.9262,52100.0
2011-07-27 15:00:00,80.14,80.34,80.12,80.31,37600.0,62.9419,63.099,62.9262,63.0754,37600.0
2011-07-27 15:05:00,80.3,80.39,80.2,80.25,28700.0,63.0676,63.1383,62.9891,63.0283,28700.0
2011-07-27 15:10:00,80.25,80.26,80.07,80.22,35800.0,63.0283,63.0362,62.887,63.0048,35800.0
2011-07-27 15:15:00,80.22,80.28,80.03,80.08,28200.0,63.0048,63.0519,62.8555,62.8948,28200.0
2011-07-27 15:20:00,80.06,80.07,79.84,79.95,39100.0,62.8791,62.887,62.7063,62.7927,39100.0
2011-07-27 15:25:00,79.97,80.18,79.94,80.17,26200.0,62.8084,62.9733,62.7848,62.9655,26200.0
2011-07-27 15:30:00,80.16,80.41,80.13,80.38,49500.0,62.9576,63.154,62.9341,63.1304,49500.0
2011-07-27 15:35:00,80.38,80.38,80.12,80.19,43100.0,63.1304,63.1304,62.9262,62.9812,43100.0
2011-07-27 15:40:00,80.19,80.19,79.92,79.97,60200.0,62.9812,62.9812,62.7691,62.8084,60200.0
2011-07-27 15:45:00,79.96,79.96,79.74,79.81,83300.0,62.8006,62.8006,62.6278,62.6827,83300.0
2011-07-27 15:50:00,79.81,80.06,79.72,80.04,92100.0,62.6827,62.8791,62.6121,62.8634,92100.0
2011-07-27 15:55:00,80.03,80.04,79.9,79.96,162800.0,62.8555,62.8634,62.7534,62.8006,162800.0
2011-07-28 09:30:00,80.05,80.47,80.05,80.24,34900.0,62.8712,63.2011,62.8712,63.0205,34900.0
2011-07-28 09:35:00,80.25,80.26,79.98,79.98,20500.0,63.0283,63.0362,62.8163,62.8163,20500.0
2011-07-28 09:40:00,79.95,80.0,79.81,79.96,13500.0,62.7927,62.832,62.6827,62.8006,13500.0
2011-07-28 09:45:00,79.99,80.02,79.83,79.83,32800.0,62.8241,62.8477,62.6985,62.6985,32800.0
2011-07-28 09:50:00,79.81,80.09,79.78,80.0,30200.0,62.6827,62.9027,62.6592,62.832,30200.0
2011-07-28 09:55:00,80.0,80.07,79.79,79.92,23600.0,62.832,62.887,62.667,62.7691,23600.0
2011-07-28 10:00:00,79.92,80.04,79.65,80.03,25100.0,62.7691,62.8634,62.5571,62.8555,25100.0
2011-07-28 10:05:00,80.0,80.14,79.94,79.97,27300.0,62.832,62.9419,62.7848,62.8084,27300.0
2011-07-28 10:10:00,80.0,80.11,79.99,80.07,24600.0,62.832,62.9184,62.8241,62.887,24600.0
2011-07-28 10:15:00,80.05,80.26,80.05,80.12,20700.0,62.8712,63.0362,62.8712,62.9262,20700.0
2011-07-28 10:20:00,80.15,80.21,79.97,80.0,35000.0,62.9498,62.9969,62.8084,62.832,35000.0
2011-07-28 10:25:00,80.0,80.1,79.9,79.96,25600.0,62.832,62.9105,62.7534,62.8006,25600.0
2011-07-28 10:30:00,79.93,80.03,79.87,79.88,34700.0,62.777,62.8555,62.7299,62.7377,34700.0
2011-07-28 10:35:00,79.87,79.88,79.77,79.78,18900.0,62.7299,62.7377,62.6513,62.6592,18900.0
2011-07-28 10:40:00,79.78,80.04,79.78,79.97,27600.0,62.6592,62.8634,62.6592,62.8084,27600.0
2011-07-28 10:45:00,79.95,80.03,79.95,80.03,20400.0,62.7927,62.8555,62.7927,62.8555,20400.0
2011-07-28 10:50:00,80.0,80.03,79.95,79.98,17200.0,62.832,62.8555,62.7927,62.8163,17200.0
2011-07-28 10:55:00,79.95,80.0,79.91,79.97,13700.0,62.7927,62.832,62.7613,62.8084,13700.0
2011-07-28 11:00:00,79.96,80.04,79.9,80.01,20400.0,62.8006,62.8634,62.7534,62.8398,20400.0
2011-07-28 11:05:00,80.0,80.12,79.95,80.0,35100.0,62.832,62.9262,62.7927,62.832,35100.0
2011-07-28 11:10:00,79.99,80.03,79.96,80.0,24500.0,62.8241,62.8555,62.8006,62.832,24500.0
2011-07-28 11:15:00,80.01,80.16,79.98,80.16,15300.0,62.8398,62.9576,62.8163,62.9576,15300.0
2011-07-28 11:20:00,80.14,80.35,80.12,80.26,19000.0,62.9419,63.1069,62.9262,63.0362,19000.0
2011-07-28 11:25:00,80.29,80.51,80.29,80.36,17000.0,63.0597,63.2325,63.0597,63.1147,17000.0
2011-07-28 11:30:00,80.34,80.35,80.25,80.34,21100.0,63.099,63.1069,63.0283,63.099,21100.0
2011-07-28 11:35:00,80.32,80.34,80.19,80.25,7100.0,63.0833,63.099,62.9812,63.0283,7100.0
2011-07-28 11:40:00,80.21,80.34,80.2,80.28,9100.0,62.9969,63.099,62.9891,63.0519,9100.0
2011-07-28 11:45:00,80.3,80.3,80.15,80.24,16300.0,63.0676,63.0676,62.9498,63.0205,16300.0
2011-07-28 11:50:00,80.25,80.25,80.17,80.17,10600.0,63.0283,63.0283,62.9655,62.9655,10600.0
2011-07-28 11:55:00,80.17,80.17,80.06,80.13,12000.0,62.9655,62.9655,62.8791,62.9341,12000.0
2011-07-28 12:00:00,80.13,80.15,80.04,80.06,12200.0,62.9341,62.9498,62.8634,62.8791,12200.0
2011-07-28 12:05:00,80.07,80.1,80.01,80.06,5000.0,62.887,62.9105,62.8398,62.8791,5000.0
2011-07-28 12:10:00,80.07,80.07,79.86,79.86,7400.0,62.887,62.887,62.722,62.722,7400.0
2011-07-28 12:15:00,79.88,79.88,79.7,79.7,12900.0,62.7377,62.7377,62.5964,62.5964,12900.0
2011-07-28 12:20:00,79.74,79.88,79.7,79.86,9000.0,62.6278,62.7377,62.5964,62.722,9000.0
2011-07-28 12:25:00,79.84,79.86,79.79,79.8,8100.0,62.7063,62.722,62.667,62.6749,8100.0
2011-07-28 12:30:00,79.82,79.95,79.8,79.95,13200.0,62.6906,62.7927,62.6749,62.7927,13200.0
2011-07-28 12:35:00,79.95,79.95,79.76,79.83,11700.0,62.7927,62.7927,62.6435,62.6985,11700.0
2011-07-28 12:40:00,79.8,79.88,79.76,79.78,21500.0,62.6749,62.7377,62.6435,62.6592,21500.0
2011-07-28 12:45:00,79.78,79.81,79.67,79.72,11300.0,62.6592,62.6827,62.5728,62.6121,11300.0
2011-07-28 12:50:00,79.68,79.79,79.67,79.79,11000.0,62.5806,62.667,62.5728,62.667,11000.0
2011-07-28 12:55:00,79.81,79.86,79.76,79.81,11700.0,62.6827,62.722,62.6435,62.6827,11700.0
2011-07-28 13:00:00,79.8,79.83,79.73,79.8,8400.0,62.6749,62.6985,62.6199,62.6749,8400.0
2011-07-28 13:05:00,79.81,79.85,79.8,79.82,6400.0,62.6827,62.7142,62.6749,62.6906,6400.0
2011-07-28 13:10:00,79.83,79.95,79.81,79.81,14200.0,62.6985,62.7927,62.6827,62.6827,14200.0
2011-07-28 13:15:00,79.83,79.88,79.77,79.78,8600.0,62.6985,62.7377,62.6513,62.6592,8600.0
2011-07-28 13:20:00,79.77,79.8,79.62,79.62,19800.0,62.6513,62.6749,62.5335,62.5335,19800.0
2011-07-28 13:25:00,79.62,79.78,79.6,79.69,24500.0,62.5335,62.6592,62.5178,62.5885,24500.0
2011-07-28 13:30:00,79.72,79.72,79.64,79.65,9300.0,62.6121,62.6121,62.5492,62.5571,9300.0
2011-07-28 13:35:00,79.65,79.69,79.53,79.57,26000.0,62.5571,62.5885,62.4628,62.4943,26000.0
2011-07-28 13:40:00,79.58,79.66,79.47,79.51,29600.0,62.5021,62.5649,62.4157,62.4471,29600.0
2011-07-28 13:45:00,79.5,79.54,79.36,79.38,26200.0,62.4393,62.4707,62.3293,62.345,26200.0
2011-07-28 13:50:00,79.39,79.45,79.37,79.42,9500.0,62.3529,62.4,62.3372,62.3764,9500.0
2011-07-28 13:55:00,79.41,79.46,79.35,79.37,9200.0,62.3686,62.4079,62.3215,62.3372,9200.0
2011-07-28 14:00:00,79.38,79.43,79.31,79.33,19800.0,62.345,62.3843,62.29,62.3058,19800.0
2011-07-28 14:05:00,79.3,79.3,79.11,79.13,22500.0,62.2822,62.2822,62.133,62.1487,22500.0
2011-07-28 14:10:00,79.15,79.15,78.92,78.97,53100.0,62.1644,62.1644,61.9837,62.023,53100.0
2011-07-28 14:15:00,78.96,78.98,78.75,78.75,40200.0,62.0152,62.0309,61.8502,61.8502,40200.0
2011-07-28 14:20:00,78.75,78.8,78.55,78.58,60900.0,61.8502,61.8895,61.6931,61.7167,60900.0
2011-07-28 14:25:00,78.55,78.62,78.46,78.46,34400.0,61.6931,61.7481,61.6225,61.6225,34400.0
2011-07-28 14:30:00,78.46,78.67,78.4,78.65,30200.0,61.6225,61.7874,61.5753,61.7717,30200.0
2011-07-28 14:35:00,78.65,78.73,78.61,78.68,22200.0,61.7717,61.8345,61.7403,61.7952,22200.0
2011-07-28 14:40:00,78.7,78.92,78.68,78.92,44000.0,61.811,61.9837,61.7952,61.9837,44000.0
2011-07-28 14:45:00,78.89,78.94,78.83,78.88,30700.0,61.9602,61.9994,61.9131,61.9523,30700.0
2011-07-28 14:50:00,78.88,78.97,78.85,78.88,29600.0,61.9523,62.023,61.9288,61.9523,29600.0
2011-07-28 14:55:00,78.89,78.9,78.82,78.85,33100.0,61.9602,61.968,61.9052,61.9288,33100.0
2011-07-28 15:00:00,78.83,78.85,78.77,78.8,47600.0,61.9131,61.9288,61.8659,61.8895,47600.0
2011-07-28 15:05:00,78.79,78.92,78.79,78.89,30800.0,61.8816,61.9837,61.8816,61.9602,30800.0
2011-07-28 15:10:00,78.88,78.99,78.86,78.91,29100.0,61.9523,62.0387,61.9366,61.9759,29100.0
2011-07-28 15:15:00,78.91,79.02,78.86,78.96,39000.0,61.9759,62.0623,61.9366,62.0152,39000.0
2011-07-28 15:20:00,78.94,78.98,78.84,78.84,24900.0,61.9994,62.0309,61.9209,61.9209,24900.0
2011-07-28 15:25:00,78.83,78.91,78.73,78.75,22200.0,61.9131,61.9759,61.8345,61.8502,22200.0
2011-07-28 15:30:00,78.73,78.86,78.66,78.66,33100.0,61.8345,61.9366,61.7795,61.7795,33100.0
2011-07-28 15:35:00,78.69,78.74,78.53,78.65,54400.0,61.8031,61.8424,61.6774,61.7717,54400.0
2011-07-28 15:40:00,78.64,78.65,78.37,78.37,51300.0,61.7638,61.7717,61.5518,61.5518,51300.0
2011-07-28 15:45:00,78.37,78.54,78.33,78.48,64100.0,61.5518,61.6853,61.5204,61.6382,64100.0
2011-07-28 15:50:00,78.46,78.61,78.46,78.61,63500.0,61.6225,61.7403,61.6225,61.7403,63500.0
2011-07-28 15:55:00,78.61,78.61,78.51,78.55,62300.0,61.7403,61.7403,61.6617,61.6931,62300.0
2011-07-29 09:30:00,77.5,77.8,77.4,77.69,34900.0,60.8685,61.1041,60.7899,61.0177,34900.0
2011-07-29 09:35:00,77.66,77.77,77.36,77.46,16600.0,60.9941,61.0805,60.7585,60.8371,16600.0
2011-07-29 09:40:00,77.37,77.91,77.37,77.67,26900.0,60.7664,61.1905,60.7664,61.002,26900.0
2011-07-29 09:45:00,77.67,77.93,77.24,77.76,45900.0,61.002,61.2062,60.6643,61.0727,45900.0
2011-07-29 09:50:00,77.75,78.01,77.72,77.74,54800.0,61.0648,61.269,61.0413,61.057,54800.0
2011-07-29 09:55:00,77.77,78.28,77.77,78.08,89200.0,61.0805,61.4811,61.0805,61.324,89200.0
2011-07-29 10:00:00,78.09,78.12,77.86,77.99,36700.0,61.3319,61.3554,61.1512,61.2533,36700.0
2011-07-29 10:05:00,77.99,78.13,77.95,78.01,39600.0,61.2533,61.3633,61.2219,61.269,39600.0
2011-07-29 10:10:00,77.99,78.05,77.93,77.94,18000.0,61.2533,61.3004,61.2062,61.214,18000.0
2011-07-29 10:15:00,77.96,78.05,77.79,77.89,11400.0,61.2298,61.3004,61.0962,61.1748,11400.0
2011-07-29 10:20:00,77.86,78.43,77.86,78.42,50900.0,61.1512,61.5989,61.1512,61.591,50900.0
2011-07-29 10:25:00,78.37,78.46,78.3,78.42,79600.0,61.5518,61.6225,61.4968,61.591,79600.0
2011-07-29 10:30:00,78.42,78.57,78.34,78.57,27600.0,61.591,61.7089,61.5282,61.7089,27600.0
2011-07-29 10:35:00,78.53,78.79,78.39,78.59,39500.0,61.6774,61.8816,61.5675,61.7246,39500.0
2011-07-29 10:40:00,78.58,78.59,78.41,78.5,40000.0,61.7167,61.7246,61.5832,61.6539,40000.0
2011-07-29 10:45:00,78.47,78.7,78.25,78.7,55900.0,61.6303,61.811,61.4575,61.811,55900.0
2011-07-29 10:50:00,78.7,79.04,78.7,78.99,16500.0,61.811,62.078,61.811,62.0387,16500.0
2011-07-29 10:55:00,78.99,79.28,78.99,79.01,42800.0,62.0387,62.2665,62.0387,62.0544,42800.0
2011-07-29 11:00:00,78.98,79.05,78.77,78.9,55000.0,62.0309,62.0858,61.8659,61.968,55000.0
2011-07-29 11:05:00,78.9,79.45,78.9,79.37,47300.0,61.968,62.4,61.968,62.3372,47300.0
2011-07-29 11:10:00,79.38,79.45,79.17,79.29,74300.0,62.345,62.4,62.1801,62.2743,74300.0
2011-07-29 11:15:00,79.27,79.59,79.27,79.59,36300.0,62.2586,62.51,62.2586,62.51,36300.0
2011-07-29 11:20:00,79.57,79.6,79.4,79.55,30600.0,62.4943,62.5178,62.3607,62.4785,30600.0
2011-07-29 11:25:00,79.56,79.67,79.5,79.5,50400.0,62.4864,62.5728,62.4393,62.4393,50400.0
2011-07-29 11:30:00,79.5,79.57,79.21,79.42,51400.0,62.4393,62.4943,62.2115,62.3764,51400.0
2011-07-29 11:35:00,79.42,79.52,79.38,79.48,34700.0,62.3764,62.455,62.345,62.4236,34700.0
2011-07-29 11:40:00,79.46,79.6,79.45,79.58,22300.0,62.4079,62.5178,62.4,62.5021,22300.0
2011-07-29 11:45:00,79.59,79.62,79.4,79.43,22100.0,62.51,62.5335,62.3607,62.3843,22100.0
2011-07-29 11:50:00,79.41,79.53,79.37,79.49,13700.0,62.3686,62.4628,62.3372,62.4314,13700.0
2011-07-29 11:55:00,79.54,79.63,79.47,79.6,20400.0,62.4707,62.5414,62.4157,62.5178,20400.0
2011-07-29 12:00:00,79.6,79.73,79.49,79.52,70000.0,62.5178,62.6199,62.4314,62.455,70000.0
2011-07-29 12:05:00,79.52,79.75,79.48,79.71,39200.0,62.455,62.6356,62.4236,62.6042,39200.0
2011-07-29 12:10:00,79.73,79.77,79.41,79.5,26800.0,62.6199,62.6513,62.3686,62.4393,26800.0
2011-07-29 12:15:00,79.47,79.58,79.42,79.58,15400.0,62.4157,62.5021,62.3764,62.5021,15400.0
2011-07-29 12:20:00,79.58,79.63,79.5,79.63,10500.0,62.5021,62.5414,62.4393,62.5414,10500.0
2011-07-29 12:25:00,79.68,79.68,79.45,79.48,16100.0,62.5806,62.5806,62.4,62.4236,16100.0
2011-07-29 12:30:00,79.47,79.64,79.4,79.41,16900.0,62.4157,62.5492,62.3607,62.3686,16900.0
2011-07-29 12:35:00,79.42,79.71,79.42,79.6,12400.0,62.3764,62.6042,62.3764,62.5178,12400.0
2011-07-29 12:40:00,79.63,79.71,79.59,79.64,6700.0,62.5414,62.6042,62.51,62.5492,6700.0
2011-07-29 12:45:00,79.62,79.73,79.55,79.59,25500.0,62.5335,62.6199,62.4785,62.51,25500.0
2011-07-29 12:50:00,79.63,79.65,79.51,79.52,20200.0,62.5414,62.5571,62.4471,62.455,20200.0
2011-07-29 12:55:00,79.53,79.68,79.48,79.57,18800.0,62.4628,62.5806,62.4236,62.4943,18800.0
2011-07-29 13:00:00,79.55,79.62,79.48,79.54,24400.0,62.4785,62.5335,62.4236,62.4707,24400.0
2011-07-29 13:05:00,79.56,79.64,79.48,79.56,31500.0,62.4864,62.5492,62.4236,62.4864,31500.0
2011-07-29 13:10:00,79.55,79.58,79.41,79.47,14200.0,62.4785,62.5021,62.3686,62.4157,14200.0
2011-07-29 13:15:00,79.45,79.48,79.38,79.41,15200.0,62.4,62.4236,62.345,62.3686,15200.0
2011-07-29 13:20:00,79.42,79.55,79.4,79.55,7500.0,62.3764,62.4785,62.3607,62.4785,7500.0
2011-07-29 13:25:00,79.54,79.56,79.43,79.46,4200.0,62.4707,62.4864,62.3843,62.4079,4200.0
2011-07-29 13:30:00,79.46,79.53,79.4,79.49,24800.0,62.4079,62.4628,62.3607,62.4314,24800.0
2011-07-29 13:35:00,79.47,79.52,79.39,79.52,23900.0,62.4157,62.455,62.3529,62.455,23900.0
2011-07-29 13:40:00,79.57,79.6,79.44,79.6,18500.0,62.4943,62.5178,62.3921,62.5178,18500.0
2011-07-29 13:45:00,79.6,79.64,79.54,79.63,13200.0,62.5178,62.5492,62.4707,62.5414,13200.0
2011-07-29 13:50:00,79.59,79.63,79.44,79.5,16600.0,62.51,62.5414,62.3921,62.4393,16600.0
2011-07-29 13:55:00,79.45,79.57,79.45,79.55,3800.0,62.4,62.4943,62.4,62.4785,3800.0
2011-07-29 14:00:00,79.57,79.6,79.45,79.52,20400.0,62.4943,62.5178,62.4,62.455,20400.0
2011-07-29 14:05:00,79.52,79.64,79.52,79.57,12400.0,62.455,62.5492,62.455,62.4943,12400.0
2011-07-29 14:10:00,79.58,79.58,79.4,79.45,21200.0,62.5021,62.5021,62.3607,62.4,21200.0
2011-07-29 14:15:00,79.41,79.43,79.4,79.4,8000.0,62.3686,62.3843,62.3607,62.3607,8000.0
2011-07-29 14:20:00,79.4,79.41,79.28,79.4,7600.0,62.3607,62.3686,62.2665,62.3607,7600.0
2011-07-29 14:25:00,79.36,79.36,79.19,79.26,9100.0,62.3293,62.3293,62.1958,62.2508,9100.0
2011-07-29 14:30:00,79.23,79.3,79.18,79.24,12900.0,62.2272,62.2822,62.1879,62.2351,12900.0
2011-07-29 14:35:00,79.23,79.42,79.21,79.41,13000.0,62.2272,62.3764,62.2115,62.3686,13000.0
2011-07-29 14:40:00,79.45,79.47,79.37,79.37,13000.0,62.4,62.4157,62.3372,62.3372,13000.0
2011-07-29 14:45:00,79.36,79.39,79.26,79.39,18700.0,62.3293,62.3529,62.2508,62.3529,18700.0
2011-07-29 14:50:00,79.37,79.46,79.31,79.41,13500.0,62.3372,62.4079,62.29,62.3686,13500.0
2011-07-29 14:55:00,79.44,79.47,79.3,79.3,15400.0,62.3921,62.4157,62.2822,62.2822,15400.0
2011-07-29 15:00:00,79.3,79.36,79.25,79.31,14600.0,62.2822,62.3293,62.2429,62.29,14600.0
2011-07-29 15:05:00,79.33,79.44,79.27,79.44,23800.0,62.3058,62.3921,62.2586,62.3921,23800.0
2011-07-29 15:10:00,79.44,79.48,79.31,79.36,40600.0,62.3921,62.4236,62.29,62.3293,40600.0
2011-07-29 15:15:00,79.37,79.49,79.35,79.43,39900.0,62.3372,62.4314,62.3215,62.3843,39900.0
2011-07-29 15:20:00,79.43,79.46,79.3,79.34,41800.0,62.3843,62.4079,62.2822,62.3136,41800.0
2011-07-29 15:25:00,79.34,79.39,79.25,79.31,20000.0,62.3136,62.3529,62.2429,62.29,20000.0
2011-07-29 15:30:00,79.3,79.33,79.16,79.19,44900.0,62.2822,62.3058,62.1722,62.1958,44900.0
2011-07-29 15:35:00,79.19,79.28,79.11,79.28,16100.0,62.1958,62.2665,62.133,62.2665,16100.0
2011-07-29 15:40:00,79.28,79.37,79.19,79.24,27100.0,62.2665,62.3372,62.1958,62.2351,27100.0
2011-07-29 15:45:00,79.21,79.23,78.89,78.94,42500.0,62.2115,62.2272,61.9602,61.9994,42500.0
2011-07-29 15:50:00,78.95,79.08,78.86,79.04,40600.0,62.0073,62.1094,61.9366,62.078,40600.0
2011-07-29 15:55:00,79.05,79.2,78.93,78.99,114400.0,62.0858,62.2037,61.9916,62.0387,114400.0
2011-08-01 09:30:00,80.49,80.64,79.51,79.66,80300.0,63.2168,63.3346,62.4471,62.5649,80300.0
2011-08-01 09:35:00,79.59,79.67,79.0,79.16,41500.0,62.51,62.5728,62.0466,62.1722,41500.0
2011-08-01 09:40:00,79.2,79.26,78.61,78.62,39500.0,62.2037,62.2508,61.7403,61.7481,39500.0
2011-08-01 09:45:00,78.62,78.93,78.62,78.84,49000.0,61.7481,61.9916,61.7481,61.9209,49000.0
2011-08-01 09:50:00,78.82,78.89,78.59,78.59,32300.0,61.9052,61.9602,61.7246,61.7246,32300.0
2011-08-01 09:55:00,78.58,78.61,78.34,78.36,21300.0,61.7167,61.7403,61.5282,61.5439,21300.0
2011-08-01 10:00:00,78.35,78.35,77.05,77.09,63100.0,61.5361,61.5361,60.515,60.5465,63100.0
2011-08-01 10:05:00,77.1,77.73,77.0,77.73,72100.0,60.5543,61.0491,60.4758,61.0491,72100.0
2011-08-01 10:10:00,77.73,78.0,77.36,77.8,26700.0,61.0491,61.2612,60.7585,61.1041,26700.0
2011-08-01 10:15:00,77.78,78.31,77.78,78.31,63600.0,61.0884,61.5046,61.0884,61.5046,63600.0
2011-08-01 10:20:00,78.33,78.55,78.24,78.42,21700.0,61.5204,61.6931,61.4497,61.591,21700.0
2011-08-01 10:25:00,78.43,78.62,78.19,78.19,73900.0,61.5989,61.7481,61.4104,61.4104,73900.0
2011-08-01 10:30:00,78.25,78.3,77.89,77.89,20800.0,61.4575,61.4968,61.1748,61.1748,20800.0
2011-08-01 10:35:00,77.95,78.3,77.95,78.0,14700.0,61.2219,61.4968,61.2219,61.2612,14700.0
2011-08-01 10:40:00,78.09,78.2,77.98,78.15,19700.0,61.3319,61.4183,61.2455,61.379,19700.0
2011-08-01 10:45:00,78.15,78.3,77.94,78.06,18800.0,61.379,61.4968,61.214,61.3083,18800.0
2011-08-01 10:50:00,78.08,78.17,77.79,77.79,10700.0,61.324,61.3947,61.0962,61.0962,10700.0
2011-08-01 10:55:00,77.84,77.98,77.79,77.81,12600.0,61.1355,61.2455,61.0962,61.1119,12600.0
2011-08-01 11:00:00,77.81,77.82,77.32,77.34,17700.0,61.1119,61.1198,60.7271,60.7428,17700.0
2011-08-01 11:05:00,77.35,77.5,77.17,77.46,21100.0,60.7507,60.8685,60.6093,60.8371,21100.0
2011-08-01 11:10:00,77.46,77.57,77.23,77.4,17600.0,60.8371,60.9235,60.6564,60.7899,17600.0
2011-08-01 11:15:00,77.37,77.49,77.3,77.32,18900.0,60.7664,60.8606,60.7114,60.7271,18900.0
2011-08-01 11:20:00,77.35,77.55,77.3,77.49,12600.0,60.7507,60.9077,60.7114,60.8606,12600.0
2011-08-01 11:25:00,77.43,77.58,77.34,77.46,16200.0,60.8135,60.9313,60.7428,60.8371,16200.0
2011-08-01 11:30:00,77.39,77.48,77.03,77.14,22000.0,60.7821,60.8528,60.4993,60.5857,22000.0
2011-08-01 11:35:00,77.22,77.23,76.69,76.79,33700.0,60.6486,60.6564,60.2323,60.3108,33700.0
2011-08-01 11:40:00,76.8,76.85,76.21,76.36,112100.0,60.3187,60.358,59.8553,59.9731,112100.0
2011-08-01 11:45:00,76.35,76.76,76.26,76.68,62000.0,59.9653,60.2873,59.8946,60.2244,62000.0
2011-08-01 11:50:00,76.7,76.86,76.63,76.69,19300.0,60.2402,60.3658,60.1852,60.2323,19300.0
2011-08-01 11:55:00,76.75,76.85,76.65,76.65,27500.0,60.2794,60.358,60.2009,60.2009,27500.0
2011-08-01 12:00:00,76.73,77.12,76.72,77.12,22400.0,60.2637,60.57,60.2559,60.57,22400.0
2011-08-01 12:05:00,77.11,77.16,76.96,77.11,26900.0,60.5622,60.6014,60.4444,60.5622,26900.0
2011-08-01 12:10:00,77.12,77.23,77.01,77.1,40400.0,60.57,60.6564,60.4836,60.5543,40400.0
2011-08-01 12:15:00,77.11,77.11,76.73,76.94,28600.0,60.5622,60.5622,60.2637,60.4286,28600.0
2011-08-01 12:20:00,76.93,77.16,76.88,77.07,18700.0,60.4208,60.6014,60.3815,60.5308,18700.0
2011-08-01 12:25:00,77.1,77.3,77.02,77.25,11300.0,60.5543,60.7114,60.4915,60.6721,11300.0
2011-08-01 12:30:00,77.27,77.35,77.25,77.35,14700.0,60.6878,60.7507,60.6721,60.7507,14700.0
2011-08-01 12:35:00,77.33,77.41,77.33,77.35,8500.0,60.735,60.7978,60.735,60.7507,8500.0
2011-08-01 12:40:00,77.36,77.37,77.21,77.25,11300.0,60.7585,60.7664,60.6407,60.6721,11300.0
2011-08-01 12:45:00,77.22,77.41,77.17,77.39,13700.0,60.6486,60.7978,60.6093,60.7821,13700.0
2011-08-01 12:50:00,77.42,77.58,77.39,77.58,12500.0,60.8056,60.9313,60.7821,60.9313,12500.0
2011-08-01 12:55:00,77.56,77.59,77.46,77.51,28900.0,60.9156,60.9392,60.8371,60.8763,28900.0
2011-08-01 13:00:00,77.5,77.6,77.45,77.46,19900.0,60.8685,60.947,60.8292,60.8371,19900.0
2011-08-01 13:05:00,77.46,77.46,77.22,77.32,24200.0,60.8371,60.8371,60.6486,60.7271,24200.0
2011-08-01 13:10:00,77.32,77.38,77.31,77.38,8800.0,60.7271,60.7742,60.7192,60.7742,8800.0
2011-08-01 13:15:00,77.38,77.43,77.27,77.38,18500.0,60.7742,60.8135,60.6878,60.7742,18500.0
2011-08-01 13:20:00,77.38,77.43,77.29,77.29,13600.0,60.7742,60.8135,60.7035,60.7035,13600.0
2011-08-01 13:25:00,77.32,77.38,77.26,77.26,11100.0,60.7271,60.7742,60.68,60.68,11100.0
2011-08-01 13:30:00,77.28,77.49,77.26,77.42,20400.0,60.6957,60.8606,60.68,60.8056,20400.0
2011-08-01 13:35:00,77.4,77.54,77.37,77.54,17700.0,60.7899,60.8999,60.7664,60.8999,17700.0
2011-08-01 13:40:00,77.54,77.61,77.49,77.6,13000.0,60.8999,60.9549,60.8606,60.947,13000.0
2011-08-01 13:45:00,77.6,77.6,77.45,77.49,15700.0,60.947,60.947,60.8292,60.8606,15700.0
2011-08-01 13:50:00,77.48,77.49,77.43,77.43,12400.0,60.8528,60.8606,60.8135,60.8135,12400.0
2011-08-01 13:55:00,77.43,77.43,77.25,77.38,17600.0,60.8135,60.8135,60.6721,60.7742,17600.0
2011-08-01 14:00:00,77.37,77.5,77.34,77.35,33000.0,60.7664,60.8685,60.7428,60.7507,33000.0
2011-08-01 14:05:00,77.39,77.39,77.19,77.19,34600.0,60.7821,60.7821,60.625,60.625,34600.0
2011-08-01 14:10:00,77.2,77.21,77.0,77.02,26800.0,60.6329,60.6407,60.4758,60.4915,26800.0
2011-08-01 14:15:00,77.03,77.09,76.85,76.98,42200.0,60.4993,60.5465,60.358,60.4601,42200.0
2011-08-01 14:20:00,76.99,77.02,76.84,76.9,21100.0,60.4679,60.4915,60.3501,60.3972,21100.0
2011-08-01 14:25:00,76.9,76.98,76.86,76.96,37400.0,60.3972,60.4601,60.3658,60.4444,37400.0
2011-08-01 14:30:00,76.95,77.14,76.84,77.04,20800.0,60.4365,60.5857,60.3501,60.5072,20800.0
2011-08-01 14:35:00,77.05,77.13,77.02,77.08,46500.0,60.515,60.5779,60.4915,60.5386,46500.0
2011-08-01 14:40:00,77.09,77.18,76.97,77.01,30400.0,60.5465,60.6171,60.4522,60.4836,30400.0
2011-08-01 14:45:00,77.02,77.16,76.86,77.02,38300.0,60.4915,60.6014,60.3658,60.4915,38300.0
2011-08-01 14:50:00,77.0,77.28,76.94,77.15,30800.0,60.4758,60.6957,60.4286,60.5936,30800.0
2011-08-01 14:55:00,77.19,77.46,77.19,77.39,15500.0,60.625,60.8371,60.625,60.7821,15500.0
2011-08-01 15:00:00,77.38,77.58,77.36,77.41,36900.0,60.7742,60.9313,60.7585,60.7978,36900.0
2011-08-01 15:05:00,77.41,77.47,77.31,77.46,29600.0,60.7978,60.8449,60.7192,60.8371,29600.0
2011-08-01 15:10:00,77.46,77.5,77.31,77.5,62200.0,60.8371,60.8685,60.7192,60.8685,62200.0
2011-08-01 15:15:00,77.51,77.57,77.25,77.26,51200.0,60.8763,60.9235,60.6721,60.68,51200.0
2011-08-01 15:20:00,77.26,77.35,77.17,77.18,76900.0,60.68,60.7507,60.6093,60.6171,76900.0
2011-08-01 15:25:00,77.18,77.39,77.17,77.28,119600.0,60.6171,60.7821,60.6093,60.6957,119600.0
2011-08-01 15:30:00,77.25,77.35,76.91,77.01,119200.0,60.6721,60.7507,60.4051,60.4836,119200.0
2011-08-01 15:35:00,76.98,77.62,76.93,77.62,62300.0,60.4601,60.9627,60.4208,60.9627,62300.0
2011-08-01 15:40:00,77.61,77.62,77.35,77.35,56800.0,60.9549,60.9627,60.7507,60.7507,56800.0
2011-08-01 15:45:00,77.34,77.59,77.16,77.28,113900.0,60.7428,60.9392,60.6014,60.6957,113900.0
2011-08-01 15:50:00,77.29,77.43,77.08,77.16,88800.0,60.7035,60.8135,60.5386,60.6014,88800.0
2011-08-01 15:55:00,77.15,77.61,77.09,77.57,262700.0,60.5936,60.9549,60.5465,60.9235,262700.0
2011-08-02 09:30:00,74.01,74.5,72.44,73.38,558200.0,58.1274,58.5123,56.8944,57.6326,558200.0
2011-08-02 09:35:00,73.47,73.49,73.04,73.22,225500.0,57.7033,57.719,57.3656,57.507,225500.0
2011-08-02 09:40:00,73.22,74.57,73.15,74.3,356000.0,57.507,58.5673,57.452,58.3552,356000.0
2011-08-02 09:45:00,74.29,74.73,74.26,74.63,179700.0,58.3473,58.6929,58.3238,58.6144,179700.0
2011-08-02 09:50:00,74.62,74.69,74.12,74.19,229800.0,58.6065,58.6615,58.2138,58.2688,229800.0
2011-08-02 09:55:00,74.2,74.34,73.45,73.45,110800.0,58.2767,58.3866,57.6876,57.6876,110800.0
2011-08-02 10:00:00,73.5,73.75,73.3,73.65,81800.0,57.7269,57.9232,57.5698,57.8447,81800.0
2011-08-02 10:05:00,73.65,73.95,73.51,73.73,64800.0,57.8447,58.0803,57.7347,57.9075,64800.0
2011-08-02 10:10:00,73.73,73.84,73.24,73.28,58300.0,57.9075,57.9939,57.5227,57.5541,58300.0
2011-08-02 10:15:00,73.28,73.39,72.7,72.99,108900.0,57.5541,57.6405,57.0986,57.3263,108900.0
2011-08-02 10:20:00,72.99,73.03,72.6,72.85,52100.0,57.3263,57.3577,57.02,57.2164,52100.0
2011-08-02 10:25:00,72.81,72.82,72.22,72.52,116900.0,57.1849,57.1928,56.7216,56.9572,116900.0
2011-08-02 10:30:00,72.51,72.69,72.37,72.42,99700.0,56.9493,57.0907,56.8394,56.8786,99700.0
2011-08-02 10:35:00,72.43,72.59,72.0,72.29,84900.0,56.8865,57.0122,56.5488,56.7765,84900.0
2011-08-02 10:40:00,72.29,72.32,72.05,72.13,48600.0,56.7765,56.8001,56.588,56.6509,48600.0
2011-08-02 10:45:00,72.13,72.29,71.59,71.84,176400.0,56.6509,56.7765,56.2268,56.4231,176400.0
2011-08-02 10:50:00,71.81,72.09,71.5,71.52,206300.0,56.3995,56.6195,56.1561,56.1718,206300.0
2011-08-02 10:55:00,71.52,71.69,70.94,71.38,269400.0,56.1718,56.3053,55.7163,56.0618,269400.0
2011-08-02 11:00:00,71.35,71.35,71.0,71.03,110700.0,56.0383,56.0383,55.7634,55.7869,110700.0
2011-08-02 11:05:00,71.0,71.35,70.7,71.2,166400.0,55.7634,56.0383,55.5278,55.9205,166400.0
2011-08-02 11:10:00,71.25,71.65,71.15,71.41,93900.0,55.9597,56.2739,55.8812,56.0854,93900.0
2011-08-02 11:15:00,71.42,71.82,71.34,71.78,58500.0,56.0932,56.4074,56.0304,56.376,58500.0
2011-08-02 11:20:00,71.78,71.82,71.37,71.46,41300.0,56.376,56.4074,56.054,56.1247,41300.0
2011-08-02 11:25:00,71.45,71.55,71.32,71.33,43600.0,56.1168,56.1953,56.0147,56.0226,43600.0
2011-08-02 11:30:00,71.39,71.45,71.17,71.24,63800.0,56.0697,56.1168,55.8969,55.9519,63800.0
2011-08-02 11:35:00,71.2,71.67,71.2,71.59,82200.0,55.9205,56.2896,55.9205,56.2268,82200.0
2011-08-02 11:40:00,71.58,71.88,71.55,71.61,44400.0,56.2189,56.4545,56.1953,56.2425,44400.0
2011-08-02 11:45:00,71.61,71.86,71.47,71.84,27300.0,56.2425,56.4388,56.1325,56.4231,27300.0
2011-08-02 11:50:00,71.84,72.06,71.79,71.91,49900.0,56.4231,56.5959,56.3838,56.4781,49900.0
2011-08-02 11:55:00,71.92,72.04,71.86,71.96,59500.0,56.4859,56.5802,56.4388,56.5174,59500.0
2011-08-02 12:00:00,72.0,72.17,71.9,72.01,57400.0,56.5488,56.6823,56.4702,56.5566,57400.0
2011-08-02 12:05:00,72.0,72.07,71.87,71.96,35000.0,56.5488,56.6038,56.4467,56.5174,35000.0
2011-08-02 12:10:00,71.95,71.95,71.66,71.83,48100.0,56.5095,56.5095,56.2817,56.4153,48100.0
2011-08-02 12:15:00,71.81,72.3,71.81,72.28,42400.0,56.3995,56.7844,56.3995,56.7687,42400.0
2011-08-02 12:20:00,72.26,72.26,71.96,72.1,33200.0,56.753,56.753,56.5174,56.6273,33200.0
2011-08-02 12:25:00,72.14,72.14,71.91,72.02,27100.0,56.6587,56.6587,56.4781,56.5645,27100.0
2011-08-02 12:30:00,72.02,72.58,71.92,72.49,90900.0,56.5645,57.0043,56.4859,56.9336,90900.0
2011-08-02 12:35:00,72.47,72.55,72.15,72.53,57900.0,56.9179,56.9807,56.6666,56.965,57900.0
2011-08-02 12:40:00,72.52,72.6,72.38,72.41,61600.0,56.9572,57.02,56.8472,56.8708,61600.0
2011-08-02 12:45:00,72.45,72.58,72.31,72.41,66500.0,56.9022,57.0043,56.7922,56.8708,66500.0
2011-08-02 12:50:00,72.41,72.62,72.21,72.45,68100.0,56.8708,57.0357,56.7137,56.9022,68100.0
2011-08-02 12:55:00,72.46,72.57,72.03,72.25,56200.0,56.9101,56.9965,56.5723,56.7451,56200.0
2011-08-02 13:00:00,72.21,72.6,72.21,72.49,26900.0,56.7137,57.02,56.7137,56.9336,26900.0
2011-08-02 13:05:00,72.48,72.56,72.27,72.46,23600.0,56.9258,56.9886,56.7608,56.9101,23600.0
2011-08-02 13:10:00,72.47,72.74,72.45,72.59,54600.0,56.9179,57.13,56.9022,57.0122,54600.0
2011-08-02 13:15:00,72.58,72.9,72.57,72.76,36500.0,57.0043,57.2556,56.9965,57.1457,36500.0
2011-08-02 13:20:00,72.77,72.77,72.57,72.62,21200.0,57.1535,57.1535,56.9965,57.0357,21200.0
2011-08-02 13:25:00,72.64,72.88,72.64,72.75,15000.0,57.0514,57.2399,57.0514,57.1378,15000.0
2011-08-02 13:30:00,72.74,72.81,72.63,72.71,43800.0,57.13,57.1849,57.0436,57.1064,43800.0
2011-08-02 13:35:00,72.72,72.77,72.27,72.51,43500.0,57.1143,57.1535,56.7608,56.9493,43500.0
2011-08-02 13:40:00,72.57,72.77,72.24,72.35,32900.0,56.9965,57.1535,56.7373,56.8237,32900.0
2011-08-02 13:45:00,72.37,72.37,72.08,72.15,37300.0,56.8394,56.8394,56.6116,56.6666,37300.0
2011-08-02 13:50:00,72.15,72.23,71.99,72.0,37000.0,56.6666,56.7294,56.5409,56.5488,37000.0
2011-08-02 13:55:00,72.01,72.04,71.78,71.86,77200.0,56.5566,56.5802,56.376,56.4388,77200.0
2011-08-02 14:00:00,71.86,72.0,71.83,71.95,45500.0,56.4388,56.5488,56.4153,56.5095,45500.0
2011-08-02 14:05:00,71.92,71.98,71.52,71.6,59000.0,56.4859,56.5331,56.1718,56.2346,59000.0
2011-08-02 14:10:00,71.59,71.94,71.59,71.93,31500.0,56.2268,56.5017,56.2268,56.4938,31500.0
2011-08-02 14:15:00,71.94,72.12,71.93,71.97,44200.0,56.5017,56.643,56.4938,56.5252,44200.0
2011-08-02 14:20:00,71.99,72.16,71.76,71.76,45600.0,56.5409,56.6744,56.3603,56.3603,45600.0
2011-08-02 14:25:00,71.77,71.88,71.75,71.77,44300.0,56.3681,56.4545,56.3524,56.3681,44300.0
2011-08-02 14:30:00,71.82,71.82,71.5,71.54,62600.0,56.4074,56.4074,56.1561,56.1875,62600.0
2011-08-02 14:35:00,71.57,71.69,71.3,71.3,58800.0,56.2111,56.3053,55.999,55.999,58800.0
2011-08-02 14:40:00,71.31,71.5,71.28,71.29,37800.0,56.0068,56.1561,55.9833,55.9911,37800.0
2011-08-02 14:45:00,71.3,71.53,71.29,71.42,50400.0,55.999,56.1796,55.9911,56.0932,50400.0
2011-08-02 14:50:00,71.44,71.52,71.31,71.48,37200.0,56.109,56.1718,56.0068,56.1404,37200.0
2011-08-02 14:55:00,71.49,72.06,71.47,71.87,112700.0,56.1482,56.5959,56.1325,56.4467,112700.0
2011-08-02 15:00:00,71.9,71.97,71.62,71.73,105100.0,56.4702,56.5252,56.2503,56.3367,105100.0
2011-08-02 15:05:00,71.72,71.76,71.41,71.41,67700.0,56.3289,56.3603,56.0854,56.0854,67700.0
2011-08-02 15:10:00,71.43,71.47,71.04,71.09,84900.0,56.1011,56.1325,55.7948,55.8341,84900.0
2011-08-02 15:15:00,71.07,71.23,70.91,71.2,82200.0,55.8184,55.944,55.6927,55.9205,82200.0
2011-08-02 15:20:00,71.2,71.38,71.05,71.1,119100.0,55.9205,56.0618,55.8026,55.8419,119100.0
2011-08-02 15:25:00,71.08,71.13,70.93,71.01,205100.0,55.8262,55.8655,55.7084,55.7712,205100.0
2011-08-02 15:30:00,71.03,71.12,70.85,71.08,101100.0,55.7869,55.8576,55.6456,55.8262,101100.0
2011-08-02 15:35:00,71.07,71.28,70.94,71.16,96100.0,55.8184,55.9833,55.7163,55.889,96100.0
2011-08-02 15:40:00,71.17,71.26,70.88,70.92,95400.0,55.8969,55.9676,55.6691,55.7005,95400.0
2011-08-02 15:45:00,70.9,71.0,70.85,70.88,102000.0,55.6848,55.7634,55.6456,55.6691,102000.0
2011-08-02 15:50:00,70.85,70.98,70.78,70.92,151200.0,55.6456,55.7477,55.5906,55.7005,151200.0
2011-08-02 15:55:00,70.91,71.02,70.81,70.88,200000.0,55.6927,55.7791,55.6141,55.6691,200000.0
2011-08-03 09:30:00,69.9,71.59,69.89,71.22,125100.0,54.8994,56.2268,54.8916,55.9362,125100.0
2011-08-03 09:35:00,71.12,71.31,69.91,70.0,69100.0,55.8576,56.0068,54.9073,54.978,69100.0
2011-08-03 09:40:00,70.0,70.28,69.86,70.26,47200.0,54.978,55.1979,54.868,55.1822,47200.0
2011-08-03 09:45:00,70.27,70.37,69.9,70.34,57600.0,55.19,55.2686,54.8994,55.245,57600.0
2011-08-03 09:50:00,70.33,70.4,69.76,70.1,76400.0,55.2372,55.2921,54.7895,55.0565,76400.0
2011-08-03 09:55:00,70.19,70.76,70.16,70.47,56500.0,55.1272,55.5749,55.1036,55.3471,56500.0
2011-08-03 10:00:00,70.47,70.78,70.34,70.66,101600.0,55.3471,55.5906,55.245,55.4963,101600.0
2011-08-03 10:05:00,70.64,70.74,70.37,70.49,57400.0,55.4806,55.5592,55.2686,55.3628,57400.0
2011-08-03 10:10:00,70.53,70.7,70.44,70.56,77100.0,55.3942,55.5278,55.3236,55.4178,77100.0
2011-08-03 10:15:00,70.59,70.72,70.5,70.63,66900.0,55.4414,55.5435,55.3707,55.4728,66900.0
2011-08-03 10:20:00,70.64,70.68,70.12,70.18,89100.0,55.4806,55.512,55.0722,55.1193,89100.0
2011-08-03 10:25:00,70.24,70.76,70.15,70.53,64700.0,55.1665,55.5749,55.0958,55.3942,64700.0
2011-08-03 10:30:00,70.55,70.59,69.93,69.98,61600.0,55.4099,55.4414,54.923,54.9623,61600.0
2011-08-03 10:35:00,70.0,70.15,69.03,69.64,80600.0,54.978,55.0958,54.2161,54.6952,80600.0
2011-08-03 10:40:00,69.64,69.68,69.16,69.57,102400.0,54.6952,54.7266,54.3182,54.6403,102400.0
2011-08-03 10:45:00,69.63,69.93,69.48,69.88,51800.0,54.6874,54.923,54.5696,54.8837,51800.0
2011-08-03 10:50:00,69.85,70.09,69.74,70.04,167100.0,54.8602,55.0487,54.7738,55.0094,167100.0
2011-08-03 10:55:00,70.04,70.37,70.0,70.37,53600.0,55.0094,55.2686,54.978,55.2686,53600.0
2011-08-03 11:00:00,70.39,70.84,70.39,70.44,45600.0,55.2843,55.6377,55.2843,55.3236,45600.0
2011-08-03 11:05:00,70.44,70.49,70.17,70.23,60600.0,55.3236,55.3628,55.1115,55.1586,60600.0
2011-08-03 11:10:00,70.21,70.57,70.16,70.56,73400.0,55.1429,55.4257,55.1036,55.4178,73400.0
2011-08-03 11:15:00,70.57,71.17,70.45,71.03,58400.0,55.4257,55.8969,55.3314,55.7869,58400.0
2011-08-03 11:20:00,71.01,71.05,70.55,70.83,66900.0,55.7712,55.8026,55.4099,55.6299,66900.0
2011-08-03 11:25:00,70.83,70.93,70.68,70.85,33400.0,55.6299,55.7084,55.512,55.6456,33400.0
2011-08-03 11:30:00,70.83,71.3,70.75,71.16,48600.0,55.6299,55.999,55.567,55.889,48600.0
2011-08-03 11:35:00,71.14,71.51,71.14,71.38,36500.0,55.8733,56.1639,55.8733,56.0618,36500.0
2011-08-03 11:40:00,71.41,71.44,70.8,70.9,28800.0,56.0854,56.109,55.6063,55.6848,28800.0
2011-08-03 11:45:00,70.94,71.04,70.81,71.04,28700.0,55.7163,55.7948,55.6141,55.7948,28700.0
2011-08-03 11:50:00,71.06,71.18,70.94,71.18,32100.0,55.8105,55.9047,55.7163,55.9047,32100.0
2011-08-03 11:55:00,71.18,71.37,70.86,70.86,38300.0,55.9047,56.054,55.6534,55.6534,38300.0
2011-08-03 12:00:00,70.85,70.93,70.48,70.7,32500.0,55.6456,55.7084,55.355,55.5278,32500.0
2011-08-03 12:05:00,70.71,71.08,70.6,71.07,58700.0,55.5356,55.8262,55.4492,55.8184,58700.0
2011-08-03 12:10:00,71.06,71.09,70.86,70.95,30800.0,55.8105,55.8341,55.6534,55.7241,30800.0
2011-08-03 12:15:00,70.97,70.97,70.36,70.45,44300.0,55.7398,55.7398,55.2607,55.3314,44300.0
2011-08-03 12:20:00,70.48,70.69,70.43,70.69,37200.0,55.355,55.5199,55.3157,55.5199,37200.0
2011-08-03 12:25:00,70.69,70.71,70.5,70.59,31300.0,55.5199,55.5356,55.3707,55.4414,31300.0
2011-08-03 12:30:00,70.59,70.7,70.5,70.67,30000.0,55.4414,55.5278,55.3707,55.5042,30000.0
2011-08-03 12:35:00,70.63,70.91,70.45,70.83,54900.0,55.4728,55.6927,55.3314,55.6299,54900.0
2011-08-03 12:40:00,70.83,70.83,70.62,70.75,30600.0,55.6299,55.6299,55.4649,55.567,30600.0
2011-08-03 12:45:00,70.76,71.0,70.73,70.91,11900.0,55.5749,55.7634,55.5513,55.6927,11900.0
2011-08-03 12:50:00,70.91,71.24,70.91,71.15,35100.0,55.6927,55.9519,55.6927,55.8812,35100.0
2011-08-03 12:55:00,71.14,71.24,71.08,71.15,38100.0,55.8733,55.9519,55.8262,55.8812,38100.0
2011-08-03 13:00:00,71.14,71.16,70.88,70.88,30000.0,55.8733,55.889,55.6691,55.6691,30000.0
2011-08-03 13:05:00,70.87,71.18,70.85,71.18,56700.0,55.6613,55.9047,55.6456,55.9047,56700.0
2011-08-03 13:10:00,71.17,71.21,70.98,71.13,36000.0,55.8969,55.9283,55.7477,55.8655,36000.0
2011-08-03 13:15:00,71.14,71.22,71.02,71.15,31600.0,55.8733,55.9362,55.7791,55.8812,31600.0
2011-08-03 13:20:00,71.15,71.65,71.05,71.53,37100.0,55.8812,56.2739,55.8026,56.1796,37100.0
2011-08-03 13:25:00,71.52,71.7,71.34,71.68,34000.0,56.1718,56.3132,56.0304,56.2974,34000.0
2011-08-03 13:30:00,71.69,71.92,71.53,71.89,43100.0,56.3053,56.4859,56.1796,56.4624,43100.0
2011-08-03 13:35:00,71.88,72.06,71.68,72.02,38300.0,56.4545,56.5959,56.2974,56.5645,38300.0
2011-08-03 13:40:00,71.98,72.3,71.89,72.13,29000.0,56.5331,56.7844,56.4624,56.6509,29000.0
2011-08-03 13:45:00,72.18,72.47,72.09,72.13,31600.0,56.6901,56.9179,56.6195,56.6509,31600.0
2011-08-03 13:50:00,72.12,72.12,71.66,71.8,36200.0,56.643,56.643,56.2817,56.3917,36200.0
2011-08-03 13:55:00,71.83,71.99,71.66,71.81,33800.0,56.4153,56.5409,56.2817,56.3995,33800.0
2011-08-03 14:00:00,71.81,72.24,71.81,72.13,41400.0,56.3995,56.7373,56.3995,56.6509,41400.0
2011-08-03 14:05:00,72.16,72.22,71.81,71.82,63400.0,56.6744,56.7216,56.3995,56.4074,63400.0
2011-08-03 14:10:00,71.87,72.0,71.78,72.0,61100.0,56.4467,56.5488,56.376,56.5488,61100.0
2011-08-03 14:15:00,72.01,72.16,71.67,71.67,126400.0,56.5566,56.6744,56.2896,56.2896,126400.0
2011-08-03 14:20:00,71.66,72.11,71.55,71.93,55200.0,56.2817,56.6352,56.1953,56.4938,55200.0
2011-08-03 14:25:00,71.9,72.01,71.56,71.68,40700.0,56.4702,56.5566,56.2032,56.2974,40700.0
2011-08-03 14:30:00,71.7,71.95,71.42,71.49,42800.0,56.3132,56.5095,56.0932,56.1482,42800.0
2011-08-03 14:35:00,71.47,71.61,71.29,71.5,36300.0,56.1325,56.2425,55.9911,56.1561,36300.0
2011-08-03 14:40:00,71.49,71.81,71.49,71.64,38500.0,56.1482,56.3995,56.1482,56.266,38500.0
2011-08-03 14:45:00,71.61,71.78,71.42,71.75,29500.0,56.2425,56.376,56.0932,56.3524,29500.0
2011-08-03 14:50:00,71.76,71.78,71.59,71.74,29400.0,56.3603,56.376,56.2268,56.3446,29400.0
2011-08-03 14:55:00,71.73,72.01,71.64,71.91,31800.0,56.3367,56.5566,56.266,56.4781,31800.0
2011-08-03 15:00:00,71.9,72.13,71.88,72.03,55800.0,56.4702,56.6509,56.4545,56.5723,55800.0
2011-08-03 15:05:00,72.02,72.08,71.68,71.72,32800.0,56.5645,56.6116,56.2974,56.3289,32800.0
2011-08-03 15:10:00,71.68,71.88,71.66,71.73,44500.0,56.2974,56.4545,56.2817,56.3367,44500.0
2011-08-03 15:15:00,71.69,72.07,71.69,72.06,55300.0,56.3053,56.6038,56.3053,56.5959,55300.0
2011-08-03 15:20:00,72.07,72.45,72.03,72.29,77000.0,56.6038,56.9022,56.5723,56.7765,77000.0
2011-08-03 15:25:00,72.3,72.34,72.19,72.25,76700.0,56.7844,56.8158,56.698,56.7451,76700.0
2011-08-03 15:30:00,72.25,72.25,71.99,72.07,62100.0,56.7451,56.7451,56.5409,56.6038,62100.0
2011-08-03 15:35:00,72.08,72.08,71.86,72.03,60000.0,56.6116,56.6116,56.4388,56.5723,60000.0
2011-08-03 15:40:00,72.04,72.17,71.92,71.94,67200.0,56.5802,56.6823,56.4859,56.5017,67200.0
2011-08-03 15:45:00,71.94,72.06,71.81,72.01,74800.0,56.5017,56.5959,56.3995,56.5566,74800.0
2011-08-03 15:50:00,72.0,72.2,71.98,72.0,68900.0,56.5488,56.7059,56.5331,56.5488,68900.0
2011-08-03 15:55:00,71.99,72.27,71.99,72.18,141600.0,56.5409,56.7608,56.5409,56.6901,141600.0
2011-08-04 09:30:00,70.45,70.77,70.02,70.29,65600.0,55.3314,55.5827,54.9937,55.2057,65600.0
2011-08-04 09:35:00,70.27,70.45,69.67,69.67,32100.0,55.19,55.3314,54.7188,54.7188,32100.0
2011-08-04 09:40:00,69.68,70.09,69.46,69.98,58300.0,54.7266,55.0487,54.5539,54.9623,58300.0
2011-08-04 09:45:00,69.98,70.32,69.77,69.81,70400.0,54.9623,55.2293,54.7973,54.8288,70400.0
2011-08-04 09:50:00,69.79,70.27,69.75,70.23,40600.0,54.813,55.19,54.7816,55.1586,40600.0
2011-08-04 09:55:00,70.26,70.53,70.11,70.38,31100.0,55.1822,55.3942,55.0644,55.2764,31100.0
2011-08-04 10:00:00,70.4,70.72,70.23,70.23,52700.0,55.2921,55.5435,55.1586,55.1586,52700.0
2011-08-04 10:05:00,70.2,70.43,70.08,70.09,33500.0,55.1351,55.3157,55.0408,55.0487,33500.0
2011-08-04 10:10:00,70.11,70.14,69.89,70.13,37000.0,55.0644,55.0879,54.8916,55.0801,37000.0
2011-08-04 10:15:00,70.09,70.09,69.83,69.88,40300.0,55.0487,55.0487,54.8445,54.8837,40300.0
2011-08-04 10:20:00,69.78,70.23,69.78,70.2,39200.0,54.8052,55.1586,54.8052,55.1351,39200.0
2011-08-04 10:25:00,70.2,70.56,70.2,70.22,35300.0,55.1351,55.4178,55.1351,55.1508,35300.0
2011-08-04 10:30:00,70.21,70.45,70.17,70.27,30200.0,55.1429,55.3314,55.1115,55.19,30200.0
2011-08-04 10:35:00,70.26,70.26,69.92,70.04,31800.0,55.1822,55.1822,54.9151,55.0094,31800.0
2011-08-04 10:40:00,70.03,70.05,69.66,69.74,51100.0,55.0015,55.0172,54.7109,54.7738,51100.0
2011-08-04 10:45:00,69.76,69.94,69.46,69.94,47400.0,54.7895,54.9309,54.5539,54.9309,47400.0
2011-08-04 10:50:00,69.96,70.05,69.62,69.67,32700.0,54.9466,55.0172,54.6795,54.7188,32700.0
2011-08-04 10:55:00,69.68,69.68,69.44,69.49,36500.0,54.7266,54.7266,54.5382,54.5774,36500.0
2011-08-04 11:00:00,69.48,69.63,69.18,69.58,63900.0,54.5696,54.6874,54.3339,54.6481,63900.0
2011-08-04 11:05:00,69.58,69.69,69.46,69.49,47500.0,54.6481,54.7345,54.5539,54.5774,47500.0
2011-08-04 11:10:00,69.48,69.51,69.18,69.37,51900.0,54.5696,54.5931,54.3339,54.4832,51900.0
2011-08-04 11:15:00,69.35,69.63,69.28,69.6,33300.0,54.4675,54.6874,54.4125,54.6638,33300.0
2011-08-04 11:20:00,69.59,69.66,69.08,69.08,42000.0,54.656,54.7109,54.2554,54.2554,42000.0
2011-08-04 11:25:00,69.06,69.24,69.0,69.03,31400.0,54.2397,54.3811,54.1926,54.2161,31400.0
2011-08-04 11:30:00,69.04,69.26,68.94,69.22,42200.0,54.224,54.3968,54.1455,54.3654,42200.0
2011-08-04 11:35:00,69.2,69.2,68.94,69.03,31000.0,54.3497,54.3497,54.1455,54.2161,31000.0
2011-08-04 11:40:00,69.05,69.09,68.55,68.77,61400.0,54.2318,54.2633,53.8391,54.0119,61400.0
2011-08-04 11:45:00,68.76,68.79,67.94,68.1,68100.0,54.0041,54.0276,53.3601,53.4857,68100.0
2011-08-04 11:50:00,68.13,68.32,67.97,68.22,52100.0,53.5093,53.6585,53.3836,53.58,52100.0
2011-08-04 11:55:00,68.19,68.51,68.19,68.46,30600.0,53.5564,53.8077,53.5564,53.7685,30600.0
2011-08-04 12:00:00,68.46,68.89,68.45,68.89,68300.0,53.7685,54.1062,53.7606,54.1062,68300.0
2011-08-04 12:05:00,68.89,68.98,68.6,68.7,31700.0,54.1062,54.1769,53.8784,53.957,31700.0
2011-08-04 12:10:00,68.69,69.13,68.65,68.97,39100.0,53.9491,54.2947,53.9177,54.169,39100.0
2011-08-04 12:15:00,68.99,69.01,68.86,68.87,27600.0,54.1847,54.2004,54.0826,54.0905,27600.0
2011-08-04 12:20:00,68.89,69.02,68.76,68.76,44000.0,54.1062,54.2083,54.0041,54.0041,44000.0
2011-08-04 12:25:00,68.76,69.07,68.66,68.99,35500.0,54.0041,54.2476,53.9255,54.1847,35500.0
2011-08-04 12:30:00,68.98,69.29,68.98,69.29,47000.0,54.1769,54.4203,54.1769,54.4203,47000.0
2011-08-04 12:35:00,69.26,69.26,68.91,69.12,30500.0,54.3968,54.3968,54.1219,54.2868,30500.0
2011-08-04 12:40:00,69.16,69.42,69.14,69.41,29900.0,54.3182,54.5224,54.3025,54.5146,29900.0
2011-08-04 12:45:00,69.38,69.52,69.35,69.48,27200.0,54.491,54.601,54.4675,54.5696,27200.0
2011-08-04 12:50:00,69.47,69.47,69.08,69.19,38300.0,54.5617,54.5617,54.2554,54.3418,38300.0
2011-08-04 12:55:00,69.22,69.24,68.9,68.91,17000.0,54.3654,54.3811,54.114,54.1219,17000.0
2011-08-04 13:00:00,68.94,69.18,68.93,68.96,53300.0,54.1455,54.3339,54.1376,54.1612,53300.0
2011-08-04 13:05:00,68.98,69.14,68.96,69.06,24600.0,54.1769,54.3025,54.1612,54.2397,24600.0
2011-08-04 13:10:00,69.06,69.06,68.66,68.87,41300.0,54.2397,54.2397,53.9255,54.0905,41300.0
2011-08-04 13:15:00,68.82,68.88,68.7,68.76,14200.0,54.0512,54.0983,53.957,54.0041,14200.0
2011-08-04 13:20:00,68.77,69.0,68.75,68.78,55900.0,54.0119,54.1926,53.9962,54.0198,55900.0
2011-08-04 13:25:00,68.81,69.19,68.8,69.19,27300.0,54.0434,54.3418,54.0355,54.3418,27300.0
2011-08-04 13:30:00,69.18,69.18,68.86,68.9,49100.0,54.3339,54.3339,54.0826,54.114,49100.0
2011-08-04 13:35:00,68.89,68.93,68.74,68.85,22100.0,54.1062,54.1376,53.9884,54.0748,22100.0
2011-08-04 13:40:00,68.88,68.88,68.6,68.67,28800.0,54.0983,54.0983,53.8784,53.9334,28800.0
2011-08-04 13:45:00,68.65,68.74,68.51,68.72,62900.0,53.9177,53.9884,53.8077,53.9727,62900.0
2011-08-04 13:50:00,68.71,68.79,68.64,68.66,50200.0,53.9648,54.0276,53.9098,53.9255,50200.0
2011-08-04 13:55:00,68.68,68.86,68.62,68.68,56000.0,53.9412,54.0826,53.8941,53.9412,56000.0
2011-08-04 14:00:00,68.69,68.78,68.53,68.71,66100.0,53.9491,54.0198,53.8234,53.9648,66100.0
2011-08-04 14:05:00,68.71,68.84,68.55,68.7,42600.0,53.9648,54.0669,53.8391,53.957,42600.0
2011-08-04 14:10:00,68.64,68.75,68.45,68.53,27100.0,53.9098,53.9962,53.7606,53.8234,27100.0
2011-08-04 14:15:00,68.56,68.69,68.34,68.38,79200.0,53.847,53.9491,53.6742,53.7056,79200.0
2011-08-04 14:20:00,68.38,68.5,68.22,68.34,48400.0,53.7056,53.7999,53.58,53.6742,48400.0
2011-08-04 14:25:00,68.33,68.48,68.13,68.26,69700.0,53.6664,53.7842,53.5093,53.6114,69700.0
2011-08-04 14:30:00,68.25,68.54,68.07,68.54,62800.0,53.6035,53.8313,53.4622,53.8313,62800.0
2011-08-04 14:35:00,68.5,68.82,68.47,68.77,46200.0,53.7999,54.0512,53.7763,54.0119,46200.0
2011-08-04 14:40:00,68.77,68.87,68.64,68.79,41200.0,54.0119,54.0905,53.9098,54.0276,41200.0
2011-08-04 14:45:00,68.74,68.99,68.61,68.87,35100.0,53.9884,54.1847,53.8863,54.0905,35100.0
2011-08-04 14:50:00,68.86,68.94,68.78,68.85,34900.0,54.0826,54.1455,54.0198,54.0748,34900.0
2011-08-04 14:55:00,68.85,68.86,68.66,68.73,47100.0,54.0748,54.0826,53.9255,53.9805,47100.0
2011-08-04 15:00:00,68.78,68.95,68.6,68.9,50500.0,54.0198,54.1533,53.8784,54.114,50500.0
2011-08-04 15:05:00,68.9,69.18,68.88,69.08,41800.0,54.114,54.3339,54.0983,54.2554,41800.0
2011-08-04 15:10:00,69.08,69.19,68.95,68.95,45600.0,54.2554,54.3418,54.1533,54.1533,45600.0
2011-08-04 15:15:00,68.95,69.09,68.67,68.74,55200.0,54.1533,54.2633,53.9334,53.9884,55200.0
2011-08-04 15:20:00,68.73,68.88,68.6,68.75,46700.0,53.9805,54.0983,53.8784,53.9962,46700.0
2011-08-04 15:25:00,68.71,68.93,68.44,68.44,76300.0,53.9648,54.1376,53.7528,53.7528,76300.0
2011-08-04 15:30:00,68.44,68.81,68.29,68.49,81100.0,53.7528,54.0434,53.6349,53.792,81100.0
2011-08-04 15:35:00,68.49,68.72,68.33,68.54,66000.0,53.792,53.9727,53.6664,53.8313,66000.0
2011-08-04 15:40:00,68.53,68.59,67.91,67.94,117900.0,53.8234,53.8706,53.3365,53.3601,117900.0
2011-08-04 15:45:00,67.94,68.13,67.85,68.0,145000.0,53.3601,53.5093,53.2894,53.4072,145000.0
2011-08-04 15:50:00,68.0,68.01,67.65,67.85,92500.0,53.4072,53.415,53.1323,53.2894,92500.0
2011-08-04 15:55:00,67.85,68.08,67.83,67.85,166200.0,53.2894,53.47,53.2737,53.2894,166200.0
2011-08-05 09:30:00,69.16,69.49,68.89,69.16,41800.0,54.3182,54.5774,54.1062,54.3182,41800.0
2011-08-05 09:35:00,69.22,69.22,68.31,68.54,72900.0,54.3654,54.3654,53.6507,53.8313,72900.0
2011-08-05 09:40:00,68.56,68.57,67.94,68.12,31300.0,53.847,53.8549,53.3601,53.5014,31300.0
2011-08-05 09:45:00,68.13,68.39,67.76,67.78,47200.0,53.5093,53.7135,53.2187,53.2344,47200.0
2011-08-05 09:50:00,67.78,67.91,66.35,66.46,108900.0,53.2344,53.3365,52.1113,52.1977,108900.0
2011-08-05 09:55:00,66.37,67.02,66.24,66.46,109700.0,52.127,52.6375,52.0249,52.1977,109700.0
2011-08-05 10:00:00,66.46,67.19,66.39,67.05,84800.0,52.1977,52.771,52.1427,52.661,84800.0
2011-08-05 10:05:00,67.05,67.94,67.02,67.87,48800.0,52.661,53.3601,52.6375,53.3051,48800.0
2011-08-05 10:10:00,67.87,68.04,67.35,67.45,63800.0,53.3051,53.4386,52.8967,52.9752,63800.0
2011-08-05 10:15:00,67.43,68.11,67.43,68.09,28700.0,52.9595,53.4936,52.9595,53.4779,28700.0
2011-08-05 10:20:00,68.09,68.47,67.96,68.33,43000.0,53.4779,53.7763,53.3758,53.6664,43000.0
2011-08-05 10:25:00,68.3,68.58,68.0,68.18,35600.0,53.6428,53.8627,53.4072,53.5485,35600.0
2011-08-05 10:30:00,68.15,68.22,67.68,67.88,33700.0,53.525,53.58,53.1558,53.3129,33700.0
2011-08-05 10:35:00,67.95,68.01,67.46,67.84,27300.0,53.3679,53.415,52.9831,53.2815,27300.0
2011-08-05 10:40:00,67.85,67.85,67.35,67.45,26100.0,53.2894,53.2894,52.8967,52.9752,26100.0
2011-08-05 10:45:00,67.47,67.47,66.93,67.29,31800.0,52.9909,52.9909,52.5668,52.8495,31800.0
2011-08-05 10:50:00,67.34,67.4,67.1,67.17,41500.0,52.8888,52.9359,52.7003,52.7553,41500.0
2011-08-05 10:55:00,67.17,67.46,67.08,67.43,97700.0,52.7553,52.9831,52.6846,52.9595,97700.0
2011-08-05 11:00:00,67.43,67.45,66.9,67.17,37000.0,52.9595,52.9752,52.5432,52.7553,37000.0
2011-08-05 11:05:00,67.09,67.16,66.72,66.99,29100.0,52.6925,52.7474,52.4019,52.6139,29100.0
2011-08-05 11:10:00,66.95,66.95,66.56,66.59,29600.0,52.5825,52.5825,52.2762,52.2998,29600.0
2011-08-05 11:15:00,66.64,66.72,66.22,66.44,34200.0,52.339,52.4019,52.0092,52.182,34200.0
2011-08-05 11:20:00,66.43,66.49,66.1,66.49,16300.0,52.1741,52.2212,51.9149,52.2212,16300.0
2011-08-05 11:25:00,66.46,67.19,66.38,66.54,31400.0,52.1977,52.771,52.1348,52.2605,31400.0
2011-08-05 11:30:00,66.59,67.08,66.45,66.96,63700.0,52.2998,52.6846,52.1898,52.5904,63700.0
2011-08-05 11:35:00,66.91,67.02,66.53,66.56,26000.0,52.5511,52.6375,52.2526,52.2762,26000.0
2011-08-05 11:40:00,66.55,66.77,66.4,66.77,35400.0,52.2683,52.4411,52.1505,52.4411,35400.0
2011-08-05 11:45:00,66.77,66.77,66.0,66.06,29500.0,52.4411,52.4411,51.8364,51.8835,29500.0
2011-08-05 11:50:00,66.06,66.27,66.05,66.1,35900.0,51.8835,52.0484,51.8756,51.9149,35900.0
2011-08-05 11:55:00,66.08,66.12,65.4,65.54,53200.0,51.8992,51.9306,51.3651,51.4751,53200.0
2011-08-05 12:00:00,65.59,65.91,65.42,65.67,25800.0,51.5144,51.7657,51.3808,51.5772,25800.0
2011-08-05 12:05:00,65.69,66.05,65.52,66.05,36600.0,51.5929,51.8756,51.4594,51.8756,36600.0
2011-08-05 12:10:00,66.04,66.59,65.99,66.54,43900.0,51.8678,52.2998,51.8285,52.2605,43900.0
2011-08-05 12:15:00,66.55,67.18,66.55,66.6,48900.0,52.2683,52.7631,52.2683,52.3076,48900.0
2011-08-05 12:20:00,66.6,67.08,66.36,67.04,26900.0,52.3076,52.6846,52.1191,52.6532,26900.0
2011-08-05 12:25:00,67.02,67.05,66.48,66.49,81500.0,52.6375,52.661,52.2134,52.2212,81500.0
2011-08-05 12:30:00,66.55,66.9,66.34,66.85,40100.0,52.2683,52.5432,52.1034,52.504,40100.0
2011-08-05 12:35:00,66.85,67.69,66.76,67.53,73500.0,52.504,53.1637,52.4333,53.038,73500.0
2011-08-05 12:40:00,67.58,67.99,67.23,67.96,56100.0,53.0773,53.3993,52.8024,53.3758,56100.0
2011-08-05 12:45:00,67.93,68.71,67.77,68.5,46900.0,53.3522,53.9648,53.2265,53.7999,46900.0
2011-08-05 12:50:00,68.49,68.9,68.15,68.28,53900.0,53.792,54.114,53.525,53.6271,53900.0
2011-08-05 12:55:00,68.34,68.52,68.21,68.32,58000.0,53.6742,53.8156,53.5721,53.6585,58000.0
2011-08-05 13:00:00,68.31,68.66,67.8,67.8,50400.0,53.6507,53.9255,53.2501,53.2501,50400.0
2011-08-05 13:05:00,67.84,67.85,67.42,67.53,159200.0,53.2815,53.2894,52.9516,53.038,159200.0
2011-08-05 13:10:00,67.51,67.8,67.51,67.68,88800.0,53.0223,53.2501,53.0223,53.1558,88800.0
2011-08-05 13:15:00,67.7,68.1,67.61,68.1,42300.0,53.1716,53.4857,53.1009,53.4857,42300.0
2011-08-05 13:20:00,68.04,68.32,68.03,68.12,21000.0,53.4386,53.6585,53.4307,53.5014,21000.0
2011-08-05 13:25:00,68.07,68.22,67.98,68.17,28400.0,53.4622,53.58,53.3915,53.5407,28400.0
2011-08-05 13:30:00,68.17,68.34,68.04,68.12,38800.0,53.5407,53.6742,53.4386,53.5014,38800.0
2011-08-05 13:35:00,68.14,68.14,67.79,67.95,36600.0,53.5171,53.5171,53.2422,53.3679,36600.0
2011-08-05 13:40:00,67.94,68.06,67.71,68.0,25700.0,53.3601,53.4543,53.1794,53.4072,25700.0
2011-08-05 13:45:00,68.03,68.04,67.66,68.04,45800.0,53.4307,53.4386,53.1401,53.4386,45800.0
2011-08-05 13:50:00,68.03,68.56,67.99,68.5,50500.0,53.4307,53.847,53.3993,53.7999,50500.0
2011-08-05 13:55:00,68.49,68.52,68.1,68.34,25000.0,53.792,53.8156,53.4857,53.6742,25000.0
2011-08-05 14:00:00,68.33,68.45,68.06,68.18,31200.0,53.6664,53.7606,53.4543,53.5485,31200.0
2011-08-05 14:05:00,68.2,68.21,67.86,67.96,30300.0,53.5643,53.5721,53.2972,53.3758,30300.0
2011-08-05 14:10:00,67.95,68.16,67.67,68.14,27200.0,53.3679,53.5328,53.148,53.5171,27200.0
2011-08-05 14:15:00,68.12,68.12,67.9,68.0,20700.0,53.5014,53.5014,53.3286,53.4072,20700.0
2011-08-05 14:20:00,68.08,68.27,67.95,68.06,31400.0,53.47,53.6192,53.3679,53.4543,31400.0
2011-08-05 14:25:00,68.02,68.09,67.9,68.0,16400.0,53.4229,53.4779,53.3286,53.4072,16400.0
2011-08-05 14:30:00,67.98,68.12,67.86,67.94,18800.0,53.3915,53.5014,53.2972,53.3601,18800.0
2011-08-05 14:35:00,67.88,68.24,67.84,68.2,17500.0,53.3129,53.5957,53.2815,53.5643,17500.0
2011-08-05 14:40:00,68.2,68.22,67.89,68.07,38100.0,53.5643,53.58,53.3208,53.4622,38100.0
2011-08-05 14:45:00,68.08,68.08,67.78,67.78,15200.0,53.47,53.47,53.2344,53.2344,15200.0
2011-08-05 14:50:00,67.77,67.84,67.46,67.73,36900.0,53.2265,53.2815,52.9831,53.1951,36900.0
2011-08-05 14:55:00,67.74,67.76,67.33,67.62,54800.0,53.203,53.2187,52.881,53.1087,54800.0
2011-08-05 15:00:00,67.65,67.8,67.27,67.31,34600.0,53.1323,53.2501,52.8338,52.8653,34600.0
2011-08-05 15:05:00,67.34,67.36,66.75,66.92,53900.0,52.8888,52.9045,52.4254,52.5589,53900.0
2011-08-05 15:10:00,66.96,67.46,66.87,67.27,39600.0,52.5904,52.9831,52.5197,52.8338,39600.0
2011-08-05 15:15:00,67.28,67.5,67.16,67.32,55800.0,52.8417,53.0145,52.7474,52.8731,55800.0
2011-08-05 15:20:00,67.28,67.6,67.19,67.46,44000.0,52.8417,53.093,52.771,52.9831,44000.0
2011-08-05 15:25:00,67.44,67.51,66.9,66.9,39300.0,52.9674,53.0223,52.5432,52.5432,39300.0
2011-08-05 15:30:00,66.97,67.35,66.97,67.23,67200.0,52.5982,52.8967,52.5982,52.8024,67200.0
2011-08-05 15:35:00,67.21,67.7,67.13,67.65,51900.0,52.7867,53.1716,52.7239,53.1323,51900.0
2011-08-05 15:40:00,67.67,67.85,67.58,67.74,58800.0,53.148,53.2894,53.0773,53.203,58800.0
2011-08-05 15:45:00,67.74,67.83,67.4,67.58,86700.0,53.203,53.2737,52.9359,53.0773,86700.0
2011-08-05 15:50:00,67.57,67.73,67.33,67.72,54900.0,53.0695,53.1951,52.881,53.1873,54900.0
2011-08-05 15:55:00,67.76,67.88,67.57,67.59,158700.0,53.2187,53.3129,53.0695,53.0852,158700.0
2011-08-08 09:30:00,65.86,65.88,65.11,65.34,75800.0,51.7264,51.7421,51.1374,51.318,75800.0
2011-08-08 09:35:00,65.35,66.12,65.26,65.76,71600.0,51.3259,51.9306,51.2552,51.6479,71600.0
2011-08-08 09:40:00,65.7,66.23,65.59,65.94,78900.0,51.6008,52.017,51.5144,51.7893,78900.0
2011-08-08 09:45:00,66.04,66.33,65.85,66.0,96600.0,51.8678,52.0956,51.7186,51.8364,96600.0
2011-08-08 09:50:00,66.0,66.31,65.73,66.07,122400.0,51.8364,52.0799,51.6243,51.8914,122400.0
2011-08-08 09:55:00,66.07,66.59,65.28,66.59,55200.0,51.8914,52.2998,51.2709,52.2998,55200.0
2011-08-08 10:00:00,66.53,66.6,65.9,65.91,96700.0,52.2526,52.3076,51.7578,51.7657,96700.0
2011-08-08 10:05:00,65.9,66.29,65.9,66.18,31700.0,51.7578,52.0641,51.7578,51.9777,31700.0
2011-08-08 10:10:00,66.12,66.17,65.95,65.95,44300.0,51.9306,51.9699,51.7971,51.7971,44300.0
2011-08-08 10:15:00,65.95,66.03,65.72,65.9,107400.0,51.7971,51.8599,51.6165,51.7578,107400.0
2011-08-08 10:20:00,65.9,65.9,65.63,65.78,32800.0,51.7578,51.7578,51.5458,51.6636,32800.0
2011-08-08 10:25:00,65.74,65.83,65.27,65.27,50700.0,51.6322,51.7029,51.263,51.263,50700.0
2011-08-08 10:30:00,65.35,65.7,65.14,65.31,65500.0,51.3259,51.6008,51.1609,51.2945,65500.0
2011-08-08 10:35:00,65.27,65.49,65.01,65.49,39000.0,51.263,51.4358,51.0588,51.4358,39000.0
2011-08-08 10:40:00,65.49,66.02,65.38,65.76,69000.0,51.4358,51.8521,51.3494,51.6479,69000.0
2011-08-08 10:45:00,65.8,66.3,65.65,66.3,66500.0,51.6793,52.072,51.5615,52.072,66500.0
2011-08-08 10:50:00,66.33,66.35,66.09,66.13,43600.0,52.0956,52.1113,51.9071,51.9385,43600.0
2011-08-08 10:55:00,66.15,66.18,65.65,65.86,36500.0,51.9542,51.9777,51.5615,51.7264,36500.0
2011-08-08 11:00:00,65.84,66.11,65.63,66.08,38600.0,51.7107,51.9228,51.5458,51.8992,38600.0
2011-08-08 11:05:00,66.09,66.61,65.95,66.59,81400.0,51.9071,52.3155,51.7971,52.2998,81400.0
2011-08-08 11:10:00,66.57,66.98,66.47,66.57,71000.0,52.2841,52.6061,52.2055,52.2841,71000.0
2011-08-08 11:15:00,66.56,66.78,66.43,66.53,49300.0,52.2762,52.449,52.1741,52.2526,49300.0
2011-08-08 11:20:00,66.48,66.49,66.08,66.16,40100.0,52.2134,52.2212,51.8992,51.962,40100.0
2011-08-08 11:25:00,66.13,66.24,65.94,66.04,37800.0,51.9385,52.0249,51.7893,51.8678,37800.0
2011-08-08 11:30:00,66.08,66.08,65.68,65.79,34600.0,51.8992,51.8992,51.585,51.6714,34600.0
2011-08-08 11:35:00,65.83,65.88,65.63,65.82,29600.0,51.7029,51.7421,51.5458,51.695,29600.0
2011-08-08 11:40:00,65.88,66.12,65.7,65.8,34000.0,51.7421,51.9306,51.6008,51.6793,34000.0
2011-08-08 11:45:00,65.79,66.13,65.59,66.02,40900.0,51.6714,51.9385,51.5144,51.8521,40900.0
2011-08-08 11:50:00,66.06,66.16,65.93,66.1,24400.0,51.8835,51.962,51.7814,51.9149,24400.0
2011-08-08 11:55:00,66.11,66.21,65.89,65.93,28200.0,51.9228,52.0013,51.75,51.7814,28200.0
2011-08-08 12:00:00,65.9,65.9,65.42,65.45,43900.0,51.7578,51.7578,51.3808,51.4044,43900.0
2011-08-08 12:05:00,65.42,65.63,65.32,65.57,29000.0,51.3808,51.5458,51.3023,51.4987,29000.0
2011-08-08 12:10:00,65.6,65.71,65.44,65.63,33400.0,51.5222,51.6086,51.3966,51.5458,33400.0
2011-08-08 12:15:00,65.58,65.58,65.07,65.09,55700.0,51.5065,51.5065,51.106,51.1217,55700.0
2011-08-08 12:20:00,65.09,65.43,64.91,65.34,38800.0,51.1217,51.3887,50.9803,51.318,38800.0
2011-08-08 12:25:00,65.35,65.35,64.98,65.07,23100.0,51.3259,51.3259,51.0353,51.106,23100.0
2011-08-08 12:30:00,65.08,65.18,64.95,65.02,31900.0,51.1138,51.1923,51.0117,51.0667,31900.0
2011-08-08 12:35:00,65.06,65.17,64.95,64.95,34200.0,51.0981,51.1845,51.0117,51.0117,34200.0
2011-08-08 12:40:00,64.92,65.38,64.88,65.2,42400.0,50.9881,51.3494,50.9567,51.2081,42400.0
2011-08-08 12:45:00,65.16,65.42,65.1,65.33,52300.0,51.1766,51.3808,51.1295,51.3102,52300.0
2011-08-08 12:50:00,65.32,65.37,65.19,65.22,35400.0,51.3023,51.3416,51.2002,51.2238,35400.0
2011-08-08 12:55:00,65.22,65.3,64.98,65.0,33800.0,51.2238,51.2866,51.0353,51.051,33800.0
2011-08-08 13:00:00,65.02,65.26,65.01,65.05,25100.0,51.0667,51.2552,51.0588,51.0902,25100.0
2011-08-08 13:05:00,65.02,65.13,64.78,64.83,37900.0,51.0667,51.1531,50.8782,50.9175,37900.0
2011-08-08 13:10:00,64.8,64.9,64.46,64.51,37200.0,50.8939,50.9724,50.6269,50.6661,37200.0
2011-08-08 13:15:00,64.47,64.8,64.37,64.69,38800.0,50.6347,50.8939,50.5562,50.8075,38800.0
2011-08-08 13:20:00,64.66,64.79,64.47,64.76,65200.0,50.7839,50.886,50.6347,50.8625,65200.0
2011-08-08 13:25:00,64.7,64.75,64.55,64.55,33100.0,50.8154,50.8546,50.6975,50.6975,33100.0
2011-08-08 13:30:00,64.58,64.66,64.45,64.55,35400.0,50.7211,50.7839,50.619,50.6975,35400.0
2011-08-08 13:35:00,64.56,64.56,64.17,64.2,31300.0,50.7054,50.7054,50.3991,50.4227,31300.0
2011-08-08 13:40:00,64.23,64.23,63.97,64.0,30400.0,50.4462,50.4462,50.242,50.2656,30400.0
2011-08-08 13:45:00,63.95,64.03,63.62,63.88,51300.0,50.2263,50.2891,49.9671,50.1713,51300.0
2011-08-08 13:50:00,63.87,64.19,63.65,63.95,54400.0,50.1635,50.4148,49.9907,50.2263,54400.0
2011-08-08 13:55:00,64.02,64.02,63.51,63.55,43500.0,50.2813,50.2813,49.8807,49.9121,43500.0
2011-08-08 14:00:00,63.51,63.91,63.41,63.87,53200.0,49.8807,50.1949,49.8022,50.1635,53200.0
2011-08-08 14:05:00,63.87,63.87,63.22,63.43,73900.0,50.1635,50.1635,49.653,49.8179,73900.0
2011-08-08 14:10:00,63.43,63.74,63.11,63.13,74900.0,49.8179,50.0614,49.5666,49.5823,74900.0
2011-08-08 14:15:00,63.11,63.22,62.86,63.22,56300.0,49.5666,49.653,49.3702,49.653,56300.0
2011-08-08 14:20:00,63.14,63.27,62.6,62.67,44600.0,49.5901,49.6922,49.166,49.221,44600.0
2011-08-08 14:25:00,62.67,62.9,62.23,62.81,78300.0,49.221,49.4016,48.8754,49.331,78300.0
2011-08-08 14:30:00,62.91,63.99,62.74,63.79,104100.0,49.4095,50.2577,49.276,50.1006,104100.0
2011-08-08 14:35:00,63.88,64.1,63.25,63.39,68000.0,50.1713,50.3441,49.6765,49.7865,68000.0
2011-08-08 14:40:00,63.39,63.68,63.24,63.58,50400.0,49.7865,50.0143,49.6687,49.9357,50400.0
2011-08-08 14:45:00,63.58,63.68,63.05,63.11,80700.0,49.9357,50.0143,49.5194,49.5666,80700.0
2011-08-08 14:50:00,63.11,63.34,63.08,63.33,31900.0,49.5666,49.7472,49.543,49.7394,31900.0
2011-08-08 14:55:00,63.29,63.32,62.91,63.12,37800.0,49.7079,49.7315,49.4095,49.5744,37800.0
2011-08-08 15:00:00,63.04,63.39,62.99,63.35,25200.0,49.5116,49.7865,49.4723,49.7551,25200.0
2011-08-08 15:05:00,63.35,63.95,63.12,63.9,60100.0,49.7551,50.2263,49.5744,50.187,60100.0
2011-08-08 15:10:00,63.92,64.06,63.5,64.06,74900.0,50.2027,50.3127,49.8729,50.3127,74900.0
2011-08-08 15:15:00,64.03,64.55,63.8,64.31,98500.0,50.2891,50.6975,50.1085,50.5091,98500.0
2011-08-08 15:20:00,64.31,64.5,64.1,64.41,69900.0,50.5091,50.6583,50.3441,50.5876,69900.0
2011-08-08 15:25:00,64.43,64.45,63.83,63.83,85700.0,50.6033,50.619,50.1321,50.1321,85700.0
2011-08-08 15:30:00,63.84,63.97,63.44,63.61,81400.0,50.1399,50.242,49.8258,49.9593,81400.0
2011-08-08 15:35:00,63.55,63.69,63.35,63.56,65000.0,49.9121,50.0221,49.7551,49.92,65000.0
2011-08-08 15:40:00,63.59,63.67,62.91,62.94,78400.0,49.9436,50.0064,49.4095,49.4331,78400.0
2011-08-08 15:45:00,62.94,62.94,62.07,62.19,111100.0,49.4331,49.4331,48.7498,48.844,111100.0
2011-08-08 15:50:00,62.2,62.71,62.14,62.56,102100.0,48.8519,49.2524,48.8047,49.1346,102100.0
2011-08-08 15:55:00,62.53,62.53,62.15,62.17,123900.0,49.111,49.111,48.8126,48.8283,123900.0
2011-08-09 09:30:00,63.32,63.4,62.55,63.16,122200.0,49.7315,49.7943,49.1267,49.6058,122200.0
2011-08-09 09:35:00,63.13,63.29,62.88,62.89,93600.0,49.5823,49.7079,49.3859,49.3938,93600.0
2011-08-09 09:40:00,62.96,62.98,62.03,62.28,107900.0,49.4488,49.4645,48.7183,48.9147,107900.0
2011-08-09 09:45:00,62.31,63.25,62.24,62.82,90000.0,48.9383,49.6765,48.8833,49.3388,90000.0
2011-08-09 09:50:00,62.88,63.36,62.88,63.36,59700.0,49.3859,49.7629,49.3859,49.7629,59700.0
2011-08-09 09:55:00,63.35,64.0,63.35,63.86,84500.0,49.7551,50.2656,49.7551,50.1556,84500.0
2011-08-09 10:00:00,63.93,64.63,63.84,64.37,120300.0,50.2106,50.7604,50.1399,50.5562,120300.0
2011-08-09 10:05:00,64.37,64.62,64.13,64.22,53300.0,50.5562,50.7525,50.3677,50.4384,53300.0
2011-08-09 10:10:00,64.31,64.78,64.16,64.75,60000.0,50.5091,50.8782,50.3912,50.8546,60000.0
2011-08-09 10:15:00,64.77,64.84,64.12,64.4,53200.0,50.8703,50.9253,50.3598,50.5797,53200.0
2011-08-09 10:20:00,64.47,64.54,64.07,64.38,52100.0,50.6347,50.6897,50.3206,50.564,52100.0
2011-08-09 10:25:00,64.29,64.7,64.28,64.67,49700.0,50.4933,50.8154,50.4855,50.7918,49700.0
2011-08-09 10:30:00,64.76,64.76,64.47,64.69,31900.0,50.8625,50.8625,50.6347,50.8075,31900.0
2011-08-09 10:35:00,64.71,64.73,64.4,64.41,30400.0,50.8232,50.8389,50.5797,50.5876,30400.0
2011-08-09 10:40:00,64.43,64.46,64.13,64.35,47100.0,50.6033,50.6269,50.3677,50.5405,47100.0
2011-08-09 10:45:00,64.38,64.96,64.31,64.66,53000.0,50.564,51.0196,50.5091,50.7839,53000.0
2011-08-09 10:50:00,64.73,64.92,64.42,64.65,37400.0,50.8389,50.9881,50.5954,50.7761,37400.0
2011-08-09 10:55:00,64.64,64.77,64.36,64.46,61400.0,50.7682,50.8703,50.5483,50.6269,61400.0
2011-08-09 11:00:00,64.37,64.47,64.02,64.06,48800.0,50.5562,50.6347,50.2813,50.3127,48800.0
2011-08-09 11:05:00,64.03,64.42,63.96,64.28,34300.0,50.2891,50.5954,50.2342,50.4855,34300.0
2011-08-09 11:10:00,64.31,64.31,63.86,64.07,52800.0,50.5091,50.5091,50.1556,50.3206,52800.0
2011-08-09 11:15:00,64.04,64.18,63.94,64.09,58000.0,50.297,50.407,50.2185,50.3363,58000.0
2011-08-09 11:20:00,64.12,64.4,64.09,64.19,34500.0,50.3598,50.5797,50.3363,50.4148,34500.0
2011-08-09 11:25:00,64.2,64.48,64.2,64.4,33200.0,50.4227,50.6426,50.4227,50.5797,33200.0
2011-08-09 11:30:00,64.51,64.55,64.32,64.5,25600.0,50.6661,50.6975,50.5169,50.6583,25600.0
2011-08-09 11:35:00,64.49,64.74,64.37,64.61,49600.0,50.6504,50.8468,50.5562,50.7447,49600.0
2011-08-09 11:40:00,64.58,64.66,64.37,64.49,67400.0,50.7211,50.7839,50.5562,50.6504,67400.0
2011-08-09 11:45:00,64.59,64.61,64.29,64.3,54300.0,50.729,50.7447,50.4933,50.5012,54300.0
2011-08-09 11:50:00,64.31,64.54,64.24,64.51,65700.0,50.5091,50.6897,50.4541,50.6661,65700.0
2011-08-09 11:55:00,64.56,64.76,64.51,64.72,18400.0,50.7054,50.8625,50.6661,50.8311,18400.0
2011-08-09 12:00:00,64.76,64.96,64.61,64.61,42000.0,50.8625,51.0196,50.7447,50.7447,42000.0
2011-08-09 12:05:00,64.61,64.72,64.5,64.68,24800.0,50.7447,50.8311,50.6583,50.7997,24800.0
2011-08-09 12:10:00,64.69,64.75,64.42,64.48,40900.0,50.8075,50.8546,50.5954,50.6426,40900.0
2011-08-09 12:15:00,64.5,64.51,64.4,64.46,15000.0,50.6583,50.6661,50.5797,50.6269,15000.0
2011-08-09 12:20:00,64.46,64.61,64.4,64.51,25200.0,50.6269,50.7447,50.5797,50.6661,25200.0
2011-08-09 12:25:00,64.51,64.55,64.4,64.47,52100.0,50.6661,50.6975,50.5797,50.6347,52100.0
2011-08-09 12:30:00,64.47,64.51,64.41,64.5,25200.0,50.6347,50.6661,50.5876,50.6583,25200.0
2011-08-09 12:35:00,64.52,64.79,64.51,64.67,28800.0,50.674,50.886,50.6661,50.7918,28800.0
2011-08-09 12:40:00,64.66,64.68,64.56,64.63,26500.0,50.7839,50.7997,50.7054,50.7604,26500.0
2011-08-09 12:45:00,64.63,64.65,64.5,64.51,22100.0,50.7604,50.7761,50.6583,50.6661,22100.0
2011-08-09 12:50:00,64.5,64.58,64.38,64.5,62500.0,50.6583,50.7211,50.564,50.6583,62500.0
2011-08-09 12:55:00,64.46,64.58,64.42,64.46,75800.0,50.6269,50.7211,50.5954,50.6269,75800.0
2011-08-09 13:00:00,64.45,64.6,64.36,64.47,98200.0,50.619,50.7368,50.5483,50.6347,98200.0
2011-08-09 13:05:00,64.47,64.66,64.39,64.65,29500.0,50.6347,50.7839,50.5719,50.7761,29500.0
2011-08-09 13:10:00,64.63,64.7,64.55,64.68,45500.0,50.7604,50.8154,50.6975,50.7997,45500.0
2011-08-09 13:15:00,64.67,64.67,64.48,64.53,24200.0,50.7918,50.7918,50.6426,50.6818,24200.0
2011-08-09 13:20:00,64.54,64.59,64.46,64.55,47800.0,50.6897,50.729,50.6269,50.6975,47800.0
2011-08-09 13:25:00,64.56,64.71,64.53,64.55,26000.0,50.7054,50.8232,50.6818,50.6975,26000.0
2011-08-09 13:30:00,64.52,64.66,64.44,64.5,21700.0,50.674,50.7839,50.6112,50.6583,21700.0
2011-08-09 13:35:00,64.53,64.61,64.35,64.43,25900.0,50.6818,50.7447,50.5405,50.6033,25900.0
2011-08-09 13:40:00,64.4,64.55,64.33,64.53,19600.0,50.5797,50.6975,50.5248,50.6818,19600.0
2011-08-09 13:45:00,64.53,64.54,64.2,64.25,20600.0,50.6818,50.6897,50.4227,50.4619,20600.0
2011-08-09 13:50:00,64.29,64.41,64.06,64.15,29700.0,50.4933,50.5876,50.3127,50.3834,29700.0
2011-08-09 13:55:00,64.08,64.39,63.86,64.33,27100.0,50.3284,50.5719,50.1556,50.5248,27100.0
2011-08-09 14:00:00,64.29,64.51,64.28,64.29,39600.0,50.4933,50.6661,50.4855,50.4933,39600.0
2011-08-09 14:05:00,64.25,64.28,64.1,64.22,27300.0,50.4619,50.4855,50.3441,50.4384,27300.0
2011-08-09 14:10:00,64.16,64.3,63.85,63.9,78300.0,50.3912,50.5012,50.1478,50.187,78300.0
2011-08-09 14:15:00,63.97,64.6,63.75,63.75,109000.0,50.242,50.7368,50.0692,50.0692,109000.0
2011-08-09 14:20:00,63.79,63.89,62.93,63.12,222400.0,50.1006,50.1792,49.4252,49.5744,222400.0
2011-08-09 14:25:00,63.15,63.68,62.92,63.56,105600.0,49.598,50.0143,49.4173,49.92,105600.0
2011-08-09 14:30:00,63.6,63.76,63.35,63.48,125700.0,49.9514,50.0771,49.7551,49.8572,125700.0
2011-08-09 14:35:00,63.46,63.68,62.97,63.03,163900.0,49.8415,50.0143,49.4566,49.5037,163900.0
2011-08-09 14:40:00,63.08,63.15,62.26,62.36,108100.0,49.543,49.598,48.899,48.9775,108100.0
2011-08-09 14:45:00,62.4,63.58,62.34,63.17,89300.0,49.0089,49.9357,48.9618,49.6137,89300.0
2011-08-09 14:50:00,63.11,63.96,63.08,63.51,82900.0,49.5666,50.2342,49.543,49.8807,82900.0
2011-08-09 14:55:00,63.51,63.69,63.03,63.44,65000.0,49.8807,50.0221,49.5037,49.8258,65000.0
2011-08-09 15:00:00,63.36,63.9,62.92,63.8,61800.0,49.7629,50.187,49.4173,50.1085,61800.0
2011-08-09 15:05:00,63.76,63.89,63.49,63.66,66600.0,50.0771,50.1792,49.865,49.9985,66600.0
2011-08-09 15:10:00,63.6,64.45,63.58,64.29,97900.0,49.9514,50.619,49.9357,50.4933,97900.0
2011-08-09 15:15:00,64.31,65.15,64.25,64.91,125300.0,50.5091,51.1688,50.4619,50.9803,125300.0
2011-08-09 15:20:00,64.93,65.13,64.54,64.81,156500.0,50.996,51.1531,50.6897,50.9018,156500.0
2011-08-09 15:25:00,64.82,65.13,64.58,65.01,53900.0,50.9096,51.1531,50.7211,51.0588,53900.0
2011-08-09 15:30:00,65.02,65.07,64.52,64.78,54500.0,51.0667,51.106,50.674,50.8782,54500.0
2011-08-09 15:35:00,64.77,65.04,64.51,64.93,64900.0,50.8703,51.0824,50.6661,50.996,64900.0
2011-08-09 15:40:00,64.93,65.77,64.89,65.64,85300.0,50.996,51.6557,50.9646,51.5536,85300.0
2011-08-09 15:45:00,65.66,66.76,65.53,66.59,238900.0,51.5693,52.4333,51.4672,52.2998,238900.0
2011-08-09 15:50:00,66.4,66.46,66.11,66.33,85500.0,52.1505,52.1977,51.9228,52.0956,85500.0
2011-08-09 15:55:00,66.36,66.97,66.31,66.97,184000.0,52.1191,52.5982,52.0799,52.5982,184000.0
2011-08-10 09:30:00,64.12,65.43,63.27,63.27,199900.0,50.3598,51.3887,49.6922,49.6922,199900.0
2011-08-10 09:35:00,63.28,64.31,63.09,64.24,57400.0,49.7001,50.5091,49.5509,50.4541,57400.0
2011-08-10 09:40:00,64.3,65.04,64.0,64.84,63700.0,50.5012,51.0824,50.2656,50.9253,63700.0
2011-08-10 09:45:00,64.85,65.33,64.5,65.06,53600.0,50.9332,51.3102,50.6583,51.0981,53600.0
2011-08-10 09:50:00,65.02,65.18,64.5,64.74,83600.0,51.0667,51.1923,50.6583,50.8468,83600.0
2011-08-10 09:55:00,64.64,65.18,64.43,64.45,73100.0,50.7682,51.1923,50.6033,50.619,73100.0
2011-08-10 10:00:00,64.45,64.76,64.22,64.55,65500.0,50.619,50.8625,50.4384,50.6975,65500.0
2011-08-10 10:05:00,64.5,64.99,64.42,64.47,52900.0,50.6583,51.0431,50.5954,50.6347,52900.0
2011-08-10 10:10:00,64.46,64.65,63.84,64.5,66700.0,50.6269,50.7761,50.1399,50.6583,66700.0
2011-08-10 10:15:00,64.46,64.78,64.29,64.58,64600.0,50.6269,50.8782,50.4933,50.7211,64600.0
2011-08-10 10:20:00,64.58,64.72,64.01,64.33,57100.0,50.7211,50.8311,50.2734,50.5248,57100.0
2011-08-10 10:25:00,64.3,64.88,64.16,64.66,40100.0,50.5012,50.9567,50.3912,50.7839,40100.0
2011-08-10 10:30:00,64.72,65.62,64.54,65.27,51500.0,50.8311,51.5379,50.6897,51.263,51500.0
2011-08-10 10:35:00,65.32,65.37,64.75,65.13,47000.0,51.3023,51.3416,50.8546,51.1531,47000.0
2011-08-10 10:40:00,65.13,65.44,64.78,64.78,39000.0,51.1531,51.3966,50.8782,50.8782,39000.0
2011-08-10 10:45:00,64.77,65.25,64.58,64.74,55600.0,50.8703,51.2473,50.7211,50.8468,55600.0
2011-08-10 10:50:00,64.68,64.7,64.24,64.34,57900.0,50.7997,50.8154,50.4541,50.5326,57900.0
2011-08-10 10:55:00,64.3,65.05,64.28,64.81,48600.0,50.5012,51.0902,50.4855,50.9018,48600.0
2011-08-10 11:00:00,64.78,64.84,64.18,64.18,29100.0,50.8782,50.9253,50.407,50.407,29100.0
2011-08-10 11:05:00,64.24,64.56,64.08,64.5,32600.0,50.4541,50.7054,50.3284,50.6583,32600.0
2011-08-10 11:10:00,64.43,64.81,64.34,64.6,21400.0,50.6033,50.9018,50.5326,50.7368,21400.0
2011-08-10 11:15:00,64.57,64.96,64.54,64.66,35700.0,50.7133,51.0196,50.6897,50.7839,35700.0
2011-08-10 11:20:00,64.65,64.8,64.32,64.42,30000.0,50.7761,50.8939,50.5169,50.5954,30000.0
2011-08-10 11:25:00,64.29,64.45,64.13,64.22,34200.0,50.4933,50.619,50.3677,50.4384,34200.0
2011-08-10 11:30:00,64.26,64.52,64.16,64.37,43300.0,50.4698,50.674,50.3912,50.5562,43300.0
2011-08-10 11:35:00,64.35,64.35,63.98,64.08,38800.0,50.5405,50.5405,50.2499,50.3284,38800.0
2011-08-10 11:40:00,64.07,64.68,63.97,64.45,73000.0,50.3206,50.7997,50.242,50.619,73000.0
2011-08-10 11:45:00,64.52,64.52,64.23,64.35,29700.0,50.674,50.674,50.4462,50.5405,29700.0
2011-08-10 11:50:00,64.33,64.62,64.29,64.55,48500.0,50.5248,50.7525,50.4933,50.6975,48500.0
2011-08-10 11:55:00,64.55,64.86,64.52,64.66,52900.0,50.6975,50.941,50.674,50.7839,52900.0
2011-08-10 12:00:00,64.58,64.84,64.39,64.79,32500.0,50.7211,50.9253,50.5719,50.886,32500.0
2011-08-10 12:05:00,64.8,65.09,64.75,64.85,32400.0,50.8939,51.1217,50.8546,50.9332,32400.0
2011-08-10 12:10:00,64.86,64.9,64.66,64.71,24900.0,50.941,50.9724,50.7839,50.8232,24900.0
2011-08-10 12:15:00,64.71,65.07,64.71,65.04,22500.0,50.8232,51.106,50.8232,51.0824,22500.0
2011-08-10 12:20:00,65.02,65.06,64.72,64.85,30100.0,51.0667,51.0981,50.8311,50.9332,30100.0
2011-08-10 12:25:00,64.8,64.81,64.44,64.44,28600.0,50.8939,50.9018,50.6112,50.6112,28600.0
2011-08-10 12:30:00,64.39,64.63,64.39,64.54,26900.0,50.5719,50.7604,50.5719,50.6897,26900.0
2011-08-10 12:35:00,64.55,64.58,64.04,64.19,31100.0,50.6975,50.7211,50.297,50.4148,31100.0
2011-08-10 12:40:00,64.21,64.33,64.04,64.26,29500.0,50.4305,50.5248,50.297,50.4698,29500.0
2011-08-10 12:45:00,64.22,64.59,64.22,64.45,19500.0,50.4384,50.729,50.4384,50.619,19500.0
2011-08-10 12:50:00,64.41,64.65,64.37,64.58,13500.0,50.5876,50.7761,50.5562,50.7211,13500.0
2011-08-10 12:55:00,64.58,64.77,64.45,64.65,61100.0,50.7211,50.8703,50.619,50.7761,61100.0
2011-08-10 13:00:00,64.65,64.73,64.4,64.7,56000.0,50.7761,50.8389,50.5797,50.8154,56000.0
2011-08-10 13:05:00,64.71,64.72,64.35,64.65,46600.0,50.8232,50.8311,50.5405,50.7761,46600.0
2011-08-10 13:10:00,64.69,64.8,64.55,64.63,33100.0,50.8075,50.8939,50.6975,50.7604,33100.0
2011-08-10 13:15:00,64.7,64.71,64.28,64.38,51900.0,50.8154,50.8232,50.4855,50.564,51900.0
2011-08-10 13:20:00,64.34,64.48,64.1,64.34,42100.0,50.5326,50.6426,50.3441,50.5326,42100.0
2011-08-10 13:25:00,64.29,64.66,64.2,64.56,27500.0,50.4933,50.7839,50.4227,50.7054,27500.0
2011-08-10 13:30:00,64.5,64.68,64.31,64.63,39900.0,50.6583,50.7997,50.5091,50.7604,39900.0
2011-08-10 13:35:00,64.64,64.64,64.34,64.41,37300.0,50.7682,50.7682,50.5326,50.5876,37300.0
2011-08-10 13:40:00,64.42,64.54,64.27,64.38,33000.0,50.5954,50.6897,50.4776,50.564,33000.0
2011-08-10 13:45:00,64.38,64.88,64.38,64.53,109600.0,50.564,50.9567,50.564,50.6818,109600.0
2011-08-10 13:50:00,64.58,64.85,64.57,64.75,61300.0,50.7211,50.9332,50.7133,50.8546,61300.0
2011-08-10 13:55:00,64.78,64.92,64.54,64.74,69300.0,50.8782,50.9881,50.6897,50.8468,69300.0
2011-08-10 14:00:00,64.81,64.9,64.56,64.79,34100.0,50.9018,50.9724,50.7054,50.886,34100.0
2011-08-10 14:05:00,64.79,65.37,64.78,65.37,44900.0,50.886,51.3416,50.8782,51.3416,44900.0
2011-08-10 14:10:00,65.34,65.69,65.3,65.56,66300.0,51.318,51.5929,51.2866,51.4908,66300.0
2011-08-10 14:15:00,65.55,65.66,65.01,65.33,42100.0,51.4829,51.5693,51.0588,51.3102,42100.0
2011-08-10 14:20:00,65.26,65.54,65.22,65.44,31600.0,51.2552,51.4751,51.2238,51.3966,31600.0
2011-08-10 14:25:00,65.42,65.65,65.16,65.29,71500.0,51.3808,51.5615,51.1766,51.2787,71500.0
2011-08-10 14:30:00,65.29,65.42,65.14,65.16,35200.0,51.2787,51.3808,51.1609,51.1766,35200.0
2011-08-10 14:35:00,65.17,65.3,64.83,64.85,41200.0,51.1845,51.2866,50.9175,50.9332,41200.0
2011-08-10 14:40:00,64.86,65.1,64.82,64.9,32000.0,50.941,51.1295,50.9096,50.9724,32000.0
2011-08-10 14:45:00,64.9,65.26,64.8,65.01,33800.0,50.9724,51.2552,50.8939,51.0588,33800.0
2011-08-10 14:50:00,64.99,65.01,64.53,64.61,51100.0,51.0431,51.0588,50.6818,50.7447,51100.0
2011-08-10 14:55:00,64.63,64.84,64.52,64.56,30800.0,50.7604,50.9253,50.674,50.7054,30800.0
2011-08-10 15:00:00,64.57,64.66,64.38,64.62,47100.0,50.7133,50.7839,50.564,50.7525,47100.0
2011-08-10 15:05:00,64.6,64.7,64.16,64.17,47000.0,50.7368,50.8154,50.3912,50.3991,47000.0
2011-08-10 15:10:00,64.15,64.47,64.01,64.09,60100.0,50.3834,50.6347,50.2734,50.3363,60100.0
2011-08-10 15:15:00,64.07,64.35,63.91,64.27,89100.0,50.3206,50.5405,50.1949,50.4776,89100.0
2011-08-10 15:20:00,64.32,64.44,64.13,64.44,45800.0,50.5169,50.6112,50.3677,50.6112,45800.0
2011-08-10 15:25:00,64.46,64.62,63.98,64.16,63300.0,50.6269,50.7525,50.2499,50.3912,63300.0
2011-08-10 15:30:00,64.08,64.15,63.65,63.7,125700.0,50.3284,50.3834,49.9907,50.03,125700.0
2011-08-10 15:35:00,63.71,64.08,63.71,64.05,63500.0,50.0378,50.3284,50.0378,50.3048,63500.0
2011-08-10 15:40:00,64.09,64.31,63.56,63.74,93500.0,50.3363,50.5091,49.92,50.0614,93500.0
2011-08-10 15:45:00,63.71,63.8,63.47,63.8,88600.0,50.0378,50.1085,49.8493,50.1085,88600.0
2011-08-10 15:50:00,63.74,63.77,63.11,63.11,65500.0,50.0614,50.0849,49.5666,49.5666,65500.0
2011-08-10 15:55:00,63.11,63.25,62.8,62.95,166100.0,49.5666,49.6765,49.3231,49.4409,166100.0
2011-08-11 09:30:00,63.4,64.06,63.4,63.97,75500.0,49.7943,50.3127,49.7943,50.242,75500.0
2011-08-11 09:35:00,64.0,64.41,63.52,63.62,75500.0,50.2656,50.5876,49.8886,49.9671,75500.0
2011-08-11 09:40:00,63.75,63.99,63.27,63.34,64700.0,50.0692,50.2577,49.6922,49.7472,64700.0
2011-08-11 09:45:00,63.3,64.21,63.19,63.68,59600.0,49.7158,50.4305,49.6294,50.0143,59600.0
2011-08-11 09:50:00,63.65,63.65,63.17,63.36,53200.0,49.9907,49.9907,49.6137,49.7629,53200.0
2011-08-11 09:55:00,63.35,64.04,63.14,63.82,64100.0,49.7551,50.297,49.5901,50.1242,64100.0
2011-08-11 10:00:00,63.83,64.24,63.8,64.22,58100.0,50.1321,50.4541,50.1085,50.4384,58100.0
2011-08-11 10:05:00,64.22,64.22,63.8,64.05,44700.0,50.4384,50.4384,50.1085,50.3048,44700.0
2011-08-11 10:10:00,64.03,64.14,63.68,64.13,46800.0,50.2891,50.3755,50.0143,50.3677,46800.0
2011-08-11 10:15:00,64.18,64.86,64.1,64.53,53400.0,50.407,50.941,50.3441,50.6818,53400.0
2011-08-11 10:20:00,64.53,64.85,64.25,64.67,33400.0,50.6818,50.9332,50.4619,50.7918,33400.0
2011-08-11 10:25:00,64.62,64.97,64.43,64.43,26900.0,50.7525,51.0274,50.6033,50.6033,26900.0
2011-08-11 10:30:00,64.5,64.82,64.5,64.74,34300.0,50.6583,50.9096,50.6583,50.8468,34300.0
2011-08-11 10:35:00,64.61,64.61,64.18,64.53,51400.0,50.7447,50.7447,50.407,50.6818,51400.0
2011-08-11 10:40:00,64.53,64.71,64.33,64.54,34200.0,50.6818,50.8232,50.5248,50.6897,34200.0
2011-08-11 10:45:00,64.62,64.86,64.44,64.69,71600.0,50.7525,50.941,50.6112,50.8075,71600.0
2011-08-11 10:50:00,64.71,64.85,64.6,64.64,38000.0,50.8232,50.9332,50.7368,50.7682,38000.0
2011-08-11 10:55:00,64.62,64.79,64.54,64.6,135100.0,50.7525,50.886,50.6897,50.7368,135100.0
2011-08-11 11:00:00,64.6,64.71,64.37,64.6,170700.0,50.7368,50.8232,50.5562,50.7368,170700.0
2011-08-11 11:05:00,64.58,64.75,64.46,64.47,75500.0,50.7211,50.8546,50.6269,50.6347,75500.0
2011-08-11 11:10:00,64.44,64.7,64.4,64.51,64200.0,50.6112,50.8154,50.5797,50.6661,64200.0
2011-08-11 11:15:00,64.51,64.57,64.33,64.51,28000.0,50.6661,50.7133,50.5248,50.6661,28000.0
2011-08-11 11:20:00,64.56,64.59,64.28,64.37,35000.0,50.7054,50.729,50.4855,50.5562,35000.0
2011-08-11 11:25:00,64.35,64.44,64.08,64.38,60400.0,50.5405,50.6112,50.3284,50.564,60400.0
2011-08-11 11:30:00,64.35,64.58,64.35,64.39,39100.0,50.5405,50.7211,50.5405,50.5719,39100.0
2011-08-11 11:35:00,64.38,64.42,63.97,64.17,43100.0,50.564,50.5954,50.242,50.3991,43100.0
2011-08-11 11:40:00,64.2,64.32,64.08,64.32,36300.0,50.4227,50.5169,50.3284,50.5169,36300.0
2011-08-11 11:45:00,64.31,64.37,64.16,64.28,42900.0,50.5091,50.5562,50.3912,50.4855,42900.0
2011-08-11 11:50:00,64.23,64.45,64.18,64.45,60800.0,50.4462,50.619,50.407,50.619,60800.0
2011-08-11 11:55:00,64.46,64.57,64.28,64.38,51500.0,50.6269,50.7133,50.4855,50.564,51500.0
2011-08-11 12:00:00,64.38,64.54,64.32,64.44,97700.0,50.564,50.6897,50.5169,50.6112,97700.0
2011-08-11 12:05:00,64.39,64.57,64.37,64.37,71900.0,50.5719,50.7133,50.5562,50.5562,71900.0
2011-08-11 12:10:00,64.34,64.45,64.13,64.37,17000.0,50.5326,50.619,50.3677,50.5562,17000.0
2011-08-11 12:15:00,64.34,64.44,64.29,64.36,28100.0,50.5326,50.6112,50.4933,50.5483,28100.0
2011-08-11 12:20:00,64.37,64.52,64.26,64.3,58100.0,50.5562,50.674,50.4698,50.5012,58100.0
2011-08-11 12:25:00,64.25,64.26,64.09,64.18,49400.0,50.4619,50.4698,50.3363,50.407,49400.0
2011-08-11 12:30:00,64.2,64.37,64.16,64.31,51700.0,50.4227,50.5562,50.3912,50.5091,51700.0
2011-08-11 12:35:00,64.31,64.36,64.21,64.31,50000.0,50.5091,50.5483,50.4305,50.5091,50000.0
2011-08-11 12:40:00,64.31,64.55,64.29,64.49,66900.0,50.5091,50.6975,50.4933,50.6504,66900.0
2011-08-11 12:45:00,64.53,64.93,64.51,64.75,23200.0,50.6818,50.996,50.6661,50.8546,23200.0
2011-08-11 12:50:00,64.7,64.83,64.68,64.79,15900.0,50.8154,50.9175,50.7997,50.886,15900.0
2011-08-11 12:55:00,64.82,65.36,64.82,65.19,30600.0,50.9096,51.3337,50.9096,51.2002,30600.0
2011-08-11 13:00:00,65.18,65.25,64.83,64.83,51200.0,51.1923,51.2473,50.9175,50.9175,51200.0
2011-08-11 13:05:00,64.83,64.92,64.59,64.7,47800.0,50.9175,50.9881,50.729,50.8154,47800.0
2011-08-11 13:10:00,64.67,64.85,64.51,64.68,47200.0,50.7918,50.9332,50.6661,50.7997,47200.0
2011-08-11 13:15:00,64.74,64.78,64.49,64.49,39000.0,50.8468,50.8782,50.6504,50.6504,39000.0
2011-08-11 13:20:00,64.49,64.72,64.46,64.66,29400.0,50.6504,50.8311,50.6269,50.7839,29400.0
2011-08-11 13:25:00,64.62,64.95,64.58,64.79,30200.0,50.7525,51.0117,50.7211,50.886,30200.0
2011-08-11 13:30:00,64.85,65.01,64.76,64.94,49800.0,50.9332,51.0588,50.8625,51.0039,49800.0
2011-08-11 13:35:00,64.96,65.16,64.91,65.03,149300.0,51.0196,51.1766,50.9803,51.0745,149300.0
2011-08-11 13:40:00,65.01,65.07,64.77,64.87,137600.0,51.0588,51.106,50.8703,50.9489,137600.0
2011-08-11 13:45:00,64.88,65.09,64.87,65.06,70000.0,50.9567,51.1217,50.9489,51.0981,70000.0
2011-08-11 13:50:00,65.06,65.35,65.0,65.23,22400.0,51.0981,51.3259,51.051,51.2316,22400.0
2011-08-11 13:55:00,65.23,65.44,65.23,65.44,34600.0,51.2316,51.3966,51.2316,51.3966,34600.0
2011-08-11 14:00:00,65.44,65.57,65.35,65.54,60900.0,51.3966,51.4987,51.3259,51.4751,60900.0
2011-08-11 14:05:00,65.55,65.75,65.49,65.66,61300.0,51.4829,51.64,51.4358,51.5693,61300.0
2011-08-11 14:10:00,65.7,66.07,65.7,65.96,46500.0,51.6008,51.8914,51.6008,51.805,46500.0
2011-08-11 14:15:00,66.02,66.13,66.0,66.04,49600.0,51.8521,51.9385,51.8364,51.8678,49600.0
2011-08-11 14:20:00,66.02,66.41,66.01,66.33,39500.0,51.8521,52.1584,51.8442,52.0956,39500.0
2011-08-11 14:25:00,66.33,66.39,66.11,66.34,55500.0,52.0956,52.1427,51.9228,52.1034,55500.0
2011-08-11 14:30:00,66.35,66.35,65.96,65.97,36600.0,52.1113,52.1113,51.805,51.8128,36600.0
2011-08-11 14:35:00,65.99,66.12,65.91,65.93,40100.0,51.8285,51.9306,51.7657,51.7814,40100.0
2011-08-11 14:40:00,65.9,65.97,65.78,65.94,87600.0,51.7578,51.8128,51.6636,51.7893,87600.0
2011-08-11 14:45:00,65.97,66.04,65.82,65.92,82200.0,51.8128,51.8678,51.695,51.7735,82200.0
2011-08-11 14:50:00,65.84,66.07,65.83,65.91,76700.0,51.7107,51.8914,51.7029,51.7657,76700.0
2011-08-11 14:55:00,65.91,66.22,65.82,66.13,70700.0,51.7657,52.0092,51.695,51.9385,70700.0
2011-08-11 15:00:00,66.13,66.55,66.11,66.55,35600.0,51.9385,52.2683,51.9228,52.2683,35600.0
2011-08-11 15:05:00,66.55,66.67,66.44,66.44,67800.0,52.2683,52.3626,52.182,52.182,67800.0
2011-08-11 15:10:00,66.43,66.65,66.43,66.62,76000.0,52.1741,52.3469,52.1741,52.3233,76000.0
2011-08-11 15:15:00,66.6,66.82,66.51,66.71,56600.0,52.3076,52.4804,52.2369,52.394,56600.0
2011-08-11 15:20:00,66.71,66.79,66.66,66.75,80300.0,52.394,52.4568,52.3547,52.4254,80300.0
2011-08-11 15:25:00,66.77,66.86,66.57,66.73,77000.0,52.4411,52.5118,52.2841,52.4097,77000.0
2011-08-11 15:30:00,66.74,66.97,66.59,66.97,78000.0,52.4176,52.5982,52.2998,52.5982,78000.0
2011-08-11 15:35:00,66.98,67.31,66.89,67.3,145800.0,52.6061,52.8653,52.5354,52.8574,145800.0
2011-08-11 15:40:00,67.28,67.67,67.27,67.65,88000.0,52.8417,53.148,52.8338,53.1323,88000.0
2011-08-11 15:45:00,67.67,67.76,67.22,67.24,106400.0,53.148,53.2187,52.7946,52.8103,106400.0
2011-08-11 15:50:00,67.25,67.34,66.86,66.91,110600.0,52.8181,52.8888,52.5118,52.5511,110600.0
2011-08-11 15:55:00,66.9,67.07,66.62,66.67,203300.0,52.5432,52.6768,52.3233,52.3626,203300.0
2011-08-12 09:30:00,67.22,68.0,67.1,67.9,100800.0,52.7946,53.4072,52.7003,53.3286,100800.0
2011-08-12 09:35:00,67.92,67.99,67.49,67.52,72900.0,53.3443,53.3993,53.0066,53.0302,72900.0
2011-08-12 09:40:00,67.6,67.7,67.29,67.56,57300.0,53.093,53.1716,52.8495,53.0616,57300.0
2011-08-12 09:45:00,67.66,68.21,67.56,68.13,79400.0,53.1401,53.5721,53.0616,53.5093,79400.0
2011-08-12 09:50:00,68.1,68.21,67.93,67.98,47200.0,53.4857,53.5721,53.3522,53.3915,47200.0
2011-08-12 09:55:00,67.98,68.05,67.29,67.76,111400.0,53.3915,53.4464,52.8495,53.2187,111400.0
2011-08-12 10:00:00,67.79,67.84,67.07,67.46,75900.0,53.2422,53.2815,52.6768,52.9831,75900.0
2011-08-12 10:05:00,67.5,67.63,67.24,67.39,24400.0,53.0145,53.1166,52.8103,52.9281,24400.0
2011-08-12 10:10:00,67.41,67.93,67.26,67.93,47100.0,52.9438,53.3522,52.826,53.3522,47100.0
2011-08-12 10:15:00,67.97,68.18,67.87,68.1,24600.0,53.3836,53.5485,53.3051,53.4857,24600.0
2011-08-12 10:20:00,68.1,68.17,67.88,67.92,23600.0,53.4857,53.5407,53.3129,53.3443,23600.0
2011-08-12 10:25:00,67.92,68.43,67.9,68.21,46000.0,53.3443,53.7449,53.3286,53.5721,46000.0
2011-08-12 10:30:00,68.24,68.54,68.22,68.54,106800.0,53.5957,53.8313,53.58,53.8313,106800.0
2011-08-12 10:35:00,68.51,68.89,68.51,68.81,48800.0,53.8077,54.1062,53.8077,54.0434,48800.0
2011-08-12 10:40:00,68.74,68.92,68.49,68.56,98200.0,53.9884,54.1297,53.792,53.847,98200.0
2011-08-12 10:45:00,68.55,68.67,68.34,68.34,53000.0,53.8391,53.9334,53.6742,53.6742,53000.0
2011-08-12 10:50:00,68.35,68.58,68.2,68.53,87500.0,53.6821,53.8627,53.5643,53.8234,87500.0
2011-08-12 10:55:00,68.53,68.61,68.31,68.5,44500.0,53.8234,53.8863,53.6507,53.7999,44500.0
2011-08-12 11:00:00,68.45,68.52,68.13,68.13,42100.0,53.7606,53.8156,53.5093,53.5093,42100.0
2011-08-12 11:05:00,68.13,68.44,67.98,68.44,37500.0,53.5093,53.7528,53.3915,53.7528,37500.0
2011-08-12 11:10:00,68.43,68.8,68.39,68.74,62500.0,53.7449,54.0355,53.7135,53.9884,62500.0
2011-08-12 11:15:00,68.74,68.84,68.66,68.7,34900.0,53.9884,54.0669,53.9255,53.957,34900.0
2011-08-12 11:20:00,68.67,68.67,68.44,68.5,50000.0,53.9334,53.9334,53.7528,53.7999,50000.0
2011-08-12 11:25:00,68.5,68.83,68.48,68.7,16800.0,53.7999,54.0591,53.7842,53.957,16800.0
2011-08-12 11:30:00,68.66,69.03,68.58,69.02,38700.0,53.9255,54.2161,53.8627,54.2083,38700.0
2011-08-12 11:35:00,69.05,69.08,68.9,68.93,55700.0,54.2318,54.2554,54.114,54.1376,55700.0
2011-08-12 11:40:00,68.93,69.01,68.84,68.99,37900.0,54.1376,54.2004,54.0669,54.1847,37900.0
2011-08-12 11:45:00,68.99,69.2,68.99,69.19,52800.0,54.1847,54.3497,54.1847,54.3418,52800.0
2011-08-12 11:50:00,69.21,69.4,69.14,69.4,26100.0,54.3575,54.5067,54.3025,54.5067,26100.0
2011-08-12 11:55:00,69.38,69.44,69.08,69.17,29700.0,54.491,54.5382,54.2554,54.3261,29700.0
2011-08-12 12:00:00,69.23,69.29,68.96,69.11,38900.0,54.3732,54.4203,54.1612,54.279,38900.0
2011-08-12 12:05:00,69.15,69.15,68.96,69.0,38300.0,54.3104,54.3104,54.1612,54.1926,38300.0
2011-08-12 12:10:00,69.0,69.03,68.85,68.88,38700.0,54.1926,54.2161,54.0748,54.0983,38700.0
2011-08-12 12:15:00,68.85,69.08,68.79,69.03,37500.0,54.0748,54.2554,54.0276,54.2161,37500.0
2011-08-12 12:20:00,69.0,69.03,68.8,68.83,53700.0,54.1926,54.2161,54.0355,54.0591,53700.0
2011-08-12 12:25:00,68.84,68.84,68.55,68.84,36500.0,54.0669,54.0669,53.8391,54.0669,36500.0
2011-08-12 12:30:00,68.81,68.83,68.57,68.78,60800.0,54.0434,54.0591,53.8549,54.0198,60800.0
2011-08-12 12:35:00,68.78,68.87,68.7,68.77,34900.0,54.0198,54.0905,53.957,54.0119,34900.0
2011-08-12 12:40:00,68.77,68.89,68.65,68.76,81300.0,54.0119,54.1062,53.9177,54.0041,81300.0
2011-08-12 12:45:00,68.76,68.82,68.52,68.57,30300.0,54.0041,54.0512,53.8156,53.8549,30300.0
2011-08-12 12:50:00,68.57,68.73,68.55,68.7,17500.0,53.8549,53.9805,53.8391,53.957,17500.0
2011-08-12 12:55:00,68.67,68.7,68.56,68.66,11700.0,53.9334,53.957,53.847,53.9255,11700.0
2011-08-12 13:00:00,68.65,68.74,68.64,68.69,47200.0,53.9177,53.9884,53.9098,53.9491,47200.0
2011-08-12 13:05:00,68.7,68.79,68.68,68.79,33800.0,53.957,54.0276,53.9412,54.0276,33800.0
2011-08-12 13:10:00,68.78,68.94,68.77,68.81,31000.0,54.0198,54.1455,54.0119,54.0434,31000.0
2011-08-12 13:15:00,68.83,68.88,68.8,68.81,37200.0,54.0591,54.0983,54.0355,54.0434,37200.0
2011-08-12 13:20:00,68.81,68.93,68.73,68.8,58400.0,54.0434,54.1376,53.9805,54.0355,58400.0
2011-08-12 13:25:00,68.76,68.91,68.76,68.89,21400.0,54.0041,54.1219,54.0041,54.1062,21400.0
2011-08-12 13:30:00,68.89,68.92,68.79,68.89,39900.0,54.1062,54.1297,54.0276,54.1062,39900.0
2011-08-12 13:35:00,68.9,69.15,68.89,69.08,28500.0,54.114,54.3104,54.1062,54.2554,28500.0
2011-08-12 13:40:00,69.08,69.23,69.08,69.1,23700.0,54.2554,54.3732,54.2554,54.2711,23700.0
2011-08-12 13:45:00,69.1,69.17,69.09,69.09,18900.0,54.2711,54.3261,54.2633,54.2633,18900.0
2011-08-12 13:50:00,69.09,69.22,69.08,69.17,21900.0,54.2633,54.3654,54.2554,54.3261,21900.0
2011-08-12 13:55:00,69.2,69.2,69.07,69.2,20600.0,54.3497,54.3497,54.2476,54.3497,20600.0
2011-08-12 14:00:00,69.18,69.38,69.18,69.35,32300.0,54.3339,54.491,54.3339,54.4675,32300.0
2011-08-12 14:05:00,69.33,69.53,69.32,69.52,29100.0,54.4518,54.6088,54.4439,54.601,29100.0
2011-08-12 14:10:00,69.53,69.58,69.23,69.33,67900.0,54.6088,54.6481,54.3732,54.4518,67900.0
2011-08-12 14:15:00,69.34,69.49,69.15,69.28,96200.0,54.4596,54.5774,54.3104,54.4125,96200.0
2011-08-12 14:20:00,69.25,69.29,69.03,69.22,104600.0,54.3889,54.4203,54.2161,54.3654,104600.0
2011-08-12 14:25:00,69.21,69.51,69.19,69.36,46200.0,54.3575,54.5931,54.3418,54.4753,46200.0
2011-08-12 14:30:00,69.34,69.47,69.19,69.23,83600.0,54.4596,54.5617,54.3418,54.3732,83600.0
2011-08-12 14:35:00,69.25,69.35,69.15,69.22,94600.0,54.3889,54.4675,54.3104,54.3654,94600.0
2011-08-12 14:40:00,69.19,69.47,69.12,69.45,70900.0,54.3418,54.5617,54.2868,54.546,70900.0
2011-08-12 14:45:00,69.4,69.56,69.34,69.52,37700.0,54.5067,54.6324,54.4596,54.601,37700.0
2011-08-12 14:50:00,69.47,69.48,69.32,69.48,38000.0,54.5617,54.5696,54.4439,54.5696,38000.0
2011-08-12 14:55:00,69.46,69.58,69.38,69.54,42500.0,54.5539,54.6481,54.491,54.6167,42500.0
2011-08-12 15:00:00,69.51,69.82,69.49,69.61,51600.0,54.5931,54.8366,54.5774,54.6717,51600.0
2011-08-12 15:05:00,69.56,69.65,69.24,69.24,25300.0,54.6324,54.7031,54.3811,54.3811,25300.0
2011-08-12 15:10:00,69.26,69.48,69.23,69.27,33700.0,54.3968,54.5696,54.3732,54.4046,33700.0
2011-08-12 15:15:00,69.27,69.38,69.22,69.23,29400.0,54.4046,54.491,54.3654,54.3732,29400.0
2011-08-12 15:20:00,69.23,69.52,69.23,69.43,43500.0,54.3732,54.601,54.3732,54.5303,43500.0
2011-08-12 15:25:00,69.41,69.47,69.29,69.37,53200.0,54.5146,54.5617,54.4203,54.4832,53200.0
2011-08-12 15:30:00,69.38,69.4,69.1,69.3,80400.0,54.491,54.5067,54.2711,54.4282,80400.0
2011-08-12 15:35:00,69.25,69.46,69.25,69.4,45600.0,54.3889,54.5539,54.3889,54.5067,45600.0
2011-08-12 15:40:00,69.38,69.6,69.38,69.42,61200.0,54.491,54.6638,54.491,54.5224,61200.0
2011-08-12 15:45:00,69.45,69.55,69.33,69.53,93900.0,54.546,54.6245,54.4518,54.6088,93900.0
2011-08-12 15:50:00,69.51,69.58,69.47,69.51,68700.0,54.5931,54.6481,54.5617,54.5931,68700.0
2011-08-12 15:55:00,69.51,69.63,69.46,69.58,71200.0,54.5931,54.6874,54.5539,54.6481,71200.0
2011-08-15 09:30:00,70.31,70.83,70.18,70.43,41700.0,55.2215,55.6299,55.1193,55.3157,41700.0
2011-08-15 09:35:00,70.48,70.8,70.34,70.79,21200.0,55.355,55.6063,55.245,55.5984,21200.0
2011-08-15 09:40:00,70.74,70.99,70.64,70.96,29900.0,55.5592,55.7555,55.4806,55.732,29900.0
2011-08-15 09:45:00,70.88,70.88,70.38,70.58,43400.0,55.6691,55.6691,55.2764,55.4335,43400.0
2011-08-15 09:50:00,70.6,70.71,70.35,70.6,52900.0,55.4492,55.5356,55.2529,55.4492,52900.0
2011-08-15 09:55:00,70.59,70.62,70.4,70.56,32100.0,55.4414,55.4649,55.2921,55.4178,32100.0
2011-08-15 10:00:00,70.5,70.73,70.47,70.56,31400.0,55.3707,55.5513,55.3471,55.4178,31400.0
2011-08-15 10:05:00,70.6,70.68,70.53,70.6,44600.0,55.4492,55.512,55.3942,55.4492,44600.0
2011-08-15 10:10:00,70.57,70.73,70.5,70.73,18700.0,55.4257,55.5513,55.3707,55.5513,18700.0
2011-08-15 10:15:00,70.73,70.91,70.7,70.75,29700.0,55.5513,55.6927,55.5278,55.567,29700.0
2011-08-15 10:20:00,70.74,70.87,70.57,70.66,34700.0,55.5592,55.6613,55.4257,55.4963,34700.0
2011-08-15 10:25:00,70.68,70.71,70.55,70.67,26200.0,55.512,55.5356,55.4099,55.5042,26200.0
2011-08-15 10:30:00,70.69,70.75,70.59,70.65,26900.0,55.5199,55.567,55.4414,55.4885,26900.0
2011-08-15 10:35:00,70.64,70.85,70.58,70.8,31500.0,55.4806,55.6456,55.4335,55.6063,31500.0
2011-08-15 10:40:00,70.74,70.79,70.6,70.72,83200.0,55.5592,55.5984,55.4492,55.5435,83200.0
2011-08-15 10:45:00,70.7,70.83,70.7,70.77,34900.0,55.5278,55.6299,55.5278,55.5827,34900.0
2011-08-15 10:50:00,70.76,70.9,70.67,70.73,43000.0,55.5749,55.6848,55.5042,55.5513,43000.0
2011-08-15 10:55:00,70.74,70.82,70.68,70.72,96800.0,55.5592,55.622,55.512,55.5435,96800.0
2011-08-15 11:00:00,70.72,70.86,70.69,70.76,62300.0,55.5435,55.6534,55.5199,55.5749,62300.0
2011-08-15 11:05:00,70.77,70.8,70.68,70.74,66900.0,55.5827,55.6063,55.512,55.5592,66900.0
2011-08-15 11:10:00,70.74,70.77,70.66,70.74,30700.0,55.5592,55.5827,55.4963,55.5592,30700.0
2011-08-15 11:15:00,70.74,70.75,70.6,70.69,85000.0,55.5592,55.567,55.4492,55.5199,85000.0
2011-08-15 11:20:00,70.7,70.87,70.7,70.86,56700.0,55.5278,55.6613,55.5278,55.6534,56700.0
2011-08-15 11:25:00,70.86,70.96,70.74,70.96,49300.0,55.6534,55.732,55.5592,55.732,49300.0
2011-08-15 11:30:00,70.94,70.96,70.68,70.81,99200.0,55.7163,55.732,55.512,55.6141,99200.0
2011-08-15 11:35:00,70.81,70.97,70.81,70.93,52200.0,55.6141,55.7398,55.6141,55.7084,52200.0
2011-08-15 11:40:00,70.94,71.13,70.91,71.11,51200.0,55.7163,55.8655,55.6927,55.8498,51200.0
2011-08-15 11:45:00,71.11,71.18,71.0,71.04,32600.0,55.8498,55.9047,55.7634,55.7948,32600.0
2011-08-15 11:50:00,71.04,71.1,70.97,71.01,27400.0,55.7948,55.8419,55.7398,55.7712,27400.0
2011-08-15 11:55:00,71.02,71.09,70.98,71.0,37700.0,55.7791,55.8341,55.7477,55.7634,37700.0
2011-08-15 12:00:00,71.0,71.21,71.0,71.21,20800.0,55.7634,55.9283,55.7634,55.9283,20800.0
2011-08-15 12:05:00,71.21,71.21,70.87,70.87,36200.0,55.9283,55.9283,55.6613,55.6613,36200.0
2011-08-15 12:10:00,70.89,70.96,70.82,70.87,55600.0,55.677,55.732,55.622,55.6613,55600.0
2011-08-15 12:15:00,70.87,71.09,70.85,71.05,37700.0,55.6613,55.8341,55.6456,55.8026,37700.0
2011-08-15 12:20:00,71.09,71.11,70.95,70.95,38400.0,55.8341,55.8498,55.7241,55.7241,38400.0
2011-08-15 12:25:00,70.95,71.0,70.9,70.93,26100.0,55.7241,55.7634,55.6848,55.7084,26100.0
2011-08-15 12:30:00,70.94,70.96,70.84,70.85,46100.0,55.7163,55.732,55.6377,55.6456,46100.0
2011-08-15 12:35:00,70.81,70.84,70.73,70.84,21900.0,55.6141,55.6377,55.5513,55.6377,21900.0
2011-08-15 12:40:00,70.85,71.01,70.85,70.98,21400.0,55.6456,55.7712,55.6456,55.7477,21400.0
2011-08-15 12:45:00,70.98,70.99,70.92,70.99,25900.0,55.7477,55.7555,55.7005,55.7555,25900.0
2011-08-15 12:50:00,70.98,71.11,70.98,71.04,14400.0,55.7477,55.8498,55.7477,55.7948,14400.0
2011-08-15 12:55:00,71.03,71.05,71.0,71.05,14900.0,55.7869,55.8026,55.7634,55.8026,14900.0
2011-08-15 13:00:00,71.05,71.11,70.95,71.01,41200.0,55.8026,55.8498,55.7241,55.7712,41200.0
2011-08-15 13:05:00,71.01,71.01,70.87,70.99,50200.0,55.7712,55.7712,55.6613,55.7555,50200.0
2011-08-15 13:10:00,71.0,71.02,70.8,70.91,27500.0,55.7634,55.7791,55.6063,55.6927,27500.0
2011-08-15 13:15:00,70.91,71.02,70.91,70.93,18200.0,55.6927,55.7791,55.6927,55.7084,18200.0
2011-08-15 13:20:00,70.92,70.98,70.91,70.95,17000.0,55.7005,55.7477,55.6927,55.7241,17000.0
2011-08-15 13:25:00,70.98,71.04,70.93,71.03,18900.0,55.7477,55.7948,55.7084,55.7869,18900.0
2011-08-15 13:30:00,71.03,71.03,70.85,71.03,48900.0,55.7869,55.7869,55.6456,55.7869,48900.0
2011-08-15 13:35:00,71.03,71.06,70.86,70.88,22000.0,55.7869,55.8105,55.6534,55.6691,22000.0
2011-08-15 13:40:00,70.86,70.89,70.76,70.83,41900.0,55.6534,55.677,55.5749,55.6299,41900.0
2011-08-15 13:45:00,70.85,70.87,70.76,70.81,88500.0,55.6456,55.6613,55.5749,55.6141,88500.0
2011-08-15 13:50:00,70.81,70.92,70.78,70.89,22100.0,55.6141,55.7005,55.5906,55.677,22100.0
2011-08-15 13:55:00,70.88,70.95,70.85,70.88,20500.0,55.6691,55.7241,55.6456,55.6691,20500.0
2011-08-15 14:00:00,70.88,70.95,70.83,70.95,43800.0,55.6691,55.7241,55.6299,55.7241,43800.0
2011-08-15 14:05:00,70.98,70.98,70.83,70.83,18200.0,55.7477,55.7477,55.6299,55.6299,18200.0
2011-08-15 14:10:00,70.84,70.86,70.79,70.83,25800.0,55.6377,55.6534,55.5984,55.6299,25800.0
2011-08-15 14:15:00,70.83,70.9,70.83,70.89,19000.0,55.6299,55.6848,55.6299,55.677,19000.0
2011-08-15 14:20:00,70.89,71.02,70.88,70.96,30700.0,55.677,55.7791,55.6691,55.732,30700.0
2011-08-15 14:25:00,70.96,70.98,70.9,70.95,21600.0,55.732,55.7477,55.6848,55.7241,21600.0
2011-08-15 14:30:00,70.95,70.99,70.79,70.8,67100.0,55.7241,55.7555,55.5984,55.6063,67100.0
2011-08-15 14:35:00,70.79,70.89,70.78,70.83,101500.0,55.5984,55.677,55.5906,55.6299,101500.0
2011-08-15 14:40:00,70.83,71.01,70.82,70.98,34100.0,55.6299,55.7712,55.622,55.7477,34100.0
2011-08-15 14:45:00,70.99,71.04,70.93,70.95,24500.0,55.7555,55.7948,55.7084,55.7241,24500.0
2011-08-15 14:50:00,70.93,71.01,70.85,70.88,27600.0,55.7084,55.7712,55.6456,55.6691,27600.0
2011-08-15 14:55:00,70.89,70.96,70.88,70.96,20400.0,55.677,55.732,55.6691,55.732,20400.0
2011-08-15 15:00:00,70.99,71.0,70.83,70.92,29200.0,55.7555,55.7634,55.6299,55.7005,29200.0
2011-08-15 15:05:00,70.92,70.95,70.88,70.92,13900.0,55.7005,55.7241,55.6691,55.7005,13900.0
2011-08-15 15:10:00,70.91,70.94,70.88,70.91,59000.0,55.6927,55.7163,55.6691,55.6927,59000.0
2011-08-15 15:15:00,70.91,71.03,70.91,70.98,46800.0,55.6927,55.7869,55.6927,55.7477,46800.0
2011-08-15 15:20:00,70.98,71.06,70.85,70.86,50100.0,55.7477,55.8105,55.6456,55.6534,50100.0
2011-08-15 15:25:00,70.86,70.94,70.79,70.81,81300.0,55.6534,55.7163,55.5984,55.6141,81300.0
2011-08-15 15:30:00,70.82,70.95,70.8,70.91,57600.0,55.622,55.7241,55.6063,55.6927,57600.0
2011-08-15 15:35:00,70.91,70.98,70.88,70.93,48500.0,55.6927,55.7477,55.6691,55.7084,48500.0
2011-08-15 15:40:00,70.96,71.04,70.91,71.02,62200.0,55.732,55.7948,55.6927,55.7791,62200.0
2011-08-15 15:45:00,71.04,71.07,70.92,70.97,64400.0,55.7948,55.8184,55.7005,55.7398,64400.0
2011-08-15 15:50:00,70.98,71.08,70.95,71.01,70400.0,55.7477,55.8262,55.7241,55.7712,70400.0
2011-08-15 15:55:00,71.0,71.19,70.99,71.11,73700.0,55.7634,55.9126,55.7555,55.8498,73700.0
2011-08-16 09:30:00,70.21,70.44,69.89,70.44,47900.0,55.1429,55.3236,54.8916,55.3236,47900.0
2011-08-16 09:35:00,70.44,70.73,70.4,70.48,25600.0,55.3236,55.5513,55.2921,55.355,25600.0
2011-08-16 09:40:00,70.46,70.55,70.18,70.23,25800.0,55.3393,55.4099,55.1193,55.1586,25800.0
2011-08-16 09:45:00,70.23,70.23,69.93,69.97,46400.0,55.1586,55.1586,54.923,54.9544,46400.0
2011-08-16 09:50:00,69.99,70.01,69.69,69.87,109900.0,54.9701,54.9858,54.7345,54.8759,109900.0
2011-08-16 09:55:00,69.87,70.12,69.82,69.98,48800.0,54.8759,55.0722,54.8366,54.9623,48800.0
2011-08-16 10:00:00,69.89,70.17,69.83,70.01,25200.0,54.8916,55.1115,54.8445,54.9858,25200.0
2011-08-16 10:05:00,69.96,70.07,69.84,69.96,30300.0,54.9466,55.033,54.8523,54.9466,30300.0
2011-08-16 10:10:00,69.99,70.06,69.9,70.03,95900.0,54.9701,55.0251,54.8994,55.0015,95900.0
2011-08-16 10:15:00,70.02,70.28,69.99,70.16,17100.0,54.9937,55.1979,54.9701,55.1036,17100.0
2011-08-16 10:20:00,70.14,70.28,70.12,70.28,12500.0,55.0879,55.1979,55.0722,55.1979,12500.0
2011-08-16 10:25:00,70.33,70.49,70.25,70.4,13200.0,55.2372,55.3628,55.1743,55.2921,13200.0
2011-08-16 10:30:00,70.39,70.43,70.29,70.4,16700.0,55.2843,55.3157,55.2057,55.2921,16700.0
2011-08-16 10:35:00,70.37,70.47,70.28,70.38,24000.0,55.2686,55.3471,55.1979,55.2764,24000.0
2011-08-16 10:40:00,70.36,70.45,70.27,70.34,18200.0,55.2607,55.3314,55.19,55.245,18200.0
2011-08-16 10:45:00,70.28,70.51,70.19,70.51,25600.0,55.1979,55.3785,55.1272,55.3785,25600.0
2011-08-16 10:50:00,70.53,70.55,70.39,70.4,126100.0,55.3942,55.4099,55.2843,55.2921,126100.0
2011-08-16 10:55:00,70.4,70.46,70.29,70.3,16800.0,55.2921,55.3393,55.2057,55.2136,16800.0
2011-08-16 11:00:00,70.31,70.36,70.16,70.25,18600.0,55.2215,55.2607,55.1036,55.1743,18600.0
2011-08-16 11:05:00,70.25,70.32,70.02,70.02,37500.0,55.1743,55.2293,54.9937,54.9937,37500.0
2011-08-16 11:10:00,70.05,70.29,70.0,70.19,21200.0,55.0172,55.2057,54.978,55.1272,21200.0
2011-08-16 11:15:00,70.19,70.22,70.01,70.05,10300.0,55.1272,55.1508,54.9858,55.0172,10300.0
2011-08-16 11:20:00,70.05,70.12,69.94,70.02,18600.0,55.0172,55.0722,54.9309,54.9937,18600.0
2011-08-16 11:25:00,70.06,70.09,69.98,70.05,13800.0,55.0251,55.0487,54.9623,55.0172,13800.0
2011-08-16 11:30:00,70.05,70.09,69.91,69.93,45500.0,55.0172,55.0487,54.9073,54.923,45500.0
2011-08-16 11:35:00,69.91,70.06,69.91,70.0,20200.0,54.9073,55.0251,54.9073,54.978,20200.0
2011-08-16 11:40:00,70.01,70.26,69.95,70.22,26700.0,54.9858,55.1822,54.9387,55.1508,26700.0
2011-08-16 11:45:00,70.26,70.3,70.16,70.24,16100.0,55.1822,55.2136,55.1036,55.1665,16100.0
2011-08-16 11:50:00,70.25,70.32,70.2,70.25,8100.0,55.1743,55.2293,55.1351,55.1743,8100.0
2011-08-16 11:55:00,70.25,70.25,70.1,70.11,6500.0,55.1743,55.1743,55.0565,55.0644,6500.0
2011-08-16 12:00:00,70.15,70.25,70.12,70.19,34700.0,55.0958,55.1743,55.0722,55.1272,34700.0
2011-08-16 12:05:00,70.18,70.46,70.05,70.46,13200.0,55.1193,55.3393,55.0172,55.3393,13200.0
2011-08-16 12:10:00,70.53,70.58,69.91,70.28,44700.0,55.3942,55.4335,54.9073,55.1979,44700.0
2011-08-16 12:15:00,70.32,70.41,70.0,70.12,28900.0,55.2293,55.3,54.978,55.0722,28900.0
2011-08-16 12:20:00,70.06,70.3,69.94,70.0,18500.0,55.0251,55.2136,54.9309,54.978,18500.0
2011-08-16 12:25:00,70.0,70.09,69.78,69.91,137600.0,54.978,55.0487,54.8052,54.9073,137600.0
2011-08-16 12:30:00,69.91,70.12,69.81,70.04,64500.0,54.9073,55.0722,54.8288,55.0094,64500.0
2011-08-16 12:35:00,70.05,70.22,69.96,70.08,15100.0,55.0172,55.1508,54.9466,55.0408,15100.0
2011-08-16 12:40:00,70.09,70.16,69.95,69.95,8400.0,55.0487,55.1036,54.9387,54.9387,8400.0
2011-08-16 12:45:00,69.95,70.02,69.83,69.93,65000.0,54.9387,54.9937,54.8445,54.923,65000.0
2011-08-16 12:50:00,69.93,70.05,69.83,69.99,16200.0,54.923,55.0172,54.8445,54.9701,16200.0
2011-08-16 12:55:00,69.98,69.99,69.81,69.86,19900.0,54.9623,54.9701,54.8288,54.868,19900.0
2011-08-16 13:00:00,69.87,69.88,69.76,69.84,111400.0,54.8759,54.8837,54.7895,54.8523,111400.0
2011-08-16 13:05:00,69.83,69.97,69.75,69.95,126200.0,54.8445,54.9544,54.7816,54.9387,126200.0
2011-08-16 13:10:00,69.93,69.95,69.81,69.9,23500.0,54.923,54.9387,54.8288,54.8994,23500.0
2011-08-16 13:15:00,69.91,70.03,69.89,69.94,15200.0,54.9073,55.0015,54.8916,54.9309,15200.0
2011-08-16 13:20:00,69.93,70.15,69.79,70.11,15900.0,54.923,55.0958,54.813,55.0644,15900.0
2011-08-16 13:25:00,70.1,70.13,69.93,69.97,20900.0,55.0565,55.0801,54.923,54.9544,20900.0
2011-08-16 13:30:00,69.95,70.11,69.86,70.02,19200.0,54.9387,55.0644,54.868,54.9937,19200.0
2011-08-16 13:35:00,70.05,70.12,69.88,69.92,11800.0,55.0172,55.0722,54.8837,54.9151,11800.0
2011-08-16 13:40:00,69.94,70.0,69.79,69.88,81400.0,54.9309,54.978,54.813,54.8837,81400.0
2011-08-16 13:45:00,69.87,70.03,69.84,70.02,19300.0,54.8759,55.0015,54.8523,54.9937,19300.0
2011-08-16 13:50:00,69.99,70.32,69.97,70.3,23900.0,54.9701,55.2293,54.9544,55.2136,23900.0
2011-08-16 13:55:00,70.3,70.31,70.14,70.14,16100.0,55.2136,55.2215,55.0879,55.0879,16100.0
2011-08-16 14:00:00,70.08,70.4,70.07,70.34,24100.0,55.0408,55.2921,55.033,55.245,24100.0
2011-08-16 14:05:00,70.37,70.43,70.29,70.34,13200.0,55.2686,55.3157,55.2057,55.245,13200.0
2011-08-16 14:10:00,70.35,70.65,70.31,70.62,22900.0,55.2529,55.4885,55.2215,55.4649,22900.0
2011-08-16 14:15:00,70.59,70.64,70.36,70.42,19100.0,55.4414,55.4806,55.2607,55.3078,19100.0
2011-08-16 14:20:00,70.42,70.52,70.18,70.18,11200.0,55.3078,55.3864,55.1193,55.1193,11200.0
2011-08-16 14:25:00,70.19,70.19,70.06,70.1,15300.0,55.1272,55.1272,55.0251,55.0565,15300.0
2011-08-16 14:30:00,70.1,70.15,69.92,69.96,18900.0,55.0565,55.0958,54.9151,54.9466,18900.0
2011-08-16 14:35:00,69.95,70.05,69.85,69.9,33900.0,54.9387,55.0172,54.8602,54.8994,33900.0
2011-08-16 14:40:00,69.9,70.06,69.88,70.06,19300.0,54.8994,55.0251,54.8837,55.0251,19300.0
2011-08-16 14:45:00,70.08,70.1,69.96,70.07,14700.0,55.0408,55.0565,54.9466,55.033,14700.0
2011-08-16 14:50:00,70.07,70.07,69.84,69.92,34500.0,55.033,55.033,54.8523,54.9151,34500.0
2011-08-16 14:55:00,69.92,70.0,69.85,69.93,38900.0,54.9151,54.978,54.8602,54.923,38900.0
2011-08-16 15:00:00,69.95,70.1,69.9,69.97,50600.0,54.9387,55.0565,54.8994,54.9544,50600.0
2011-08-16 15:05:00,69.99,70.14,69.95,70.13,16500.0,54.9701,55.0879,54.9387,55.0801,16500.0
2011-08-16 15:10:00,70.13,70.15,69.96,69.96,27300.0,55.0801,55.0958,54.9466,54.9466,27300.0
2011-08-16 15:15:00,69.95,70.17,69.91,70.17,23400.0,54.9387,55.1115,54.9073,55.1115,23400.0
2011-08-16 15:20:00,70.2,70.2,70.05,70.2,17100.0,55.1351,55.1351,55.0172,55.1351,17100.0
2011-08-16 15:25:00,70.2,70.45,70.2,70.44,19100.0,55.1351,55.3314,55.1351,55.3236,19100.0
2011-08-16 15:30:00,70.45,70.45,70.28,70.38,57700.0,55.3314,55.3314,55.1979,55.2764,57700.0
2011-08-16 15:35:00,70.41,70.44,70.28,70.33,31200.0,55.3,55.3236,55.1979,55.2372,31200.0
2011-08-16 15:40:00,70.36,70.48,70.23,70.41,31600.0,55.2607,55.355,55.1586,55.3,31600.0
2011-08-16 15:45:00,70.42,70.44,70.06,70.17,77200.0,55.3078,55.3236,55.0251,55.1115,77200.0
2011-08-16 15:50:00,70.18,70.2,69.94,70.04,49700.0,55.1193,55.1351,54.9309,55.0094,49700.0
2011-08-16 15:55:00,70.02,70.02,69.93,69.97,74300.0,54.9937,54.9937,54.923,54.9544,74300.0
2011-08-17 09:30:00,70.44,70.5,69.9,70.38,98200.0,55.3236,55.3707,54.8994,55.2764,98200.0
2011-08-17 09:35:00,70.34,70.57,70.23,70.48,19000.0,55.245,55.4257,55.1586,55.355,19000.0
2011-08-17 09:40:00,70.41,70.48,70.33,70.34,29300.0,55.3,55.355,55.2372,55.245,29300.0
2011-08-17 09:45:00,70.42,71.02,70.35,70.9,54200.0,55.3078,55.7791,55.2529,55.6848,54200.0
2011-08-17 09:50:00,70.82,71.0,70.82,70.96,21500.0,55.622,55.7634,55.622,55.732,21500.0
2011-08-17 09:55:00,70.96,70.96,70.87,70.88,9800.0,55.732,55.732,55.6613,55.6691,9800.0
2011-08-17 10:00:00,70.92,70.92,70.61,70.61,40300.0,55.7005,55.7005,55.4571,55.4571,40300.0
2011-08-17 10:05:00,70.55,70.59,70.4,70.55,17700.0,55.4099,55.4414,55.2921,55.4099,17700.0
2011-08-17 10:10:00,70.59,70.69,70.49,70.65,6900.0,55.4414,55.5199,55.3628,55.4885,6900.0
2011-08-17 10:15:00,70.61,70.85,70.57,70.84,55500.0,55.4571,55.6456,55.4257,55.6377,55500.0
2011-08-17 10:20:00,70.81,70.91,70.75,70.87,24000.0,55.6141,55.6927,55.567,55.6613,24000.0
2011-08-17 10:25:00,70.85,71.06,70.81,71.06,19800.0,55.6456,55.8105,55.6141,55.8105,19800.0
2011-08-17 10:30:00,71.03,71.03,70.76,70.77,33000.0,55.7869,55.7869,55.5749,55.5827,33000.0
2011-08-17 10:35:00,70.78,70.96,70.74,70.84,29600.0,55.5906,55.732,55.5592,55.6377,29600.0
2011-08-17 10:40:00,70.89,70.93,70.77,70.78,12300.0,55.677,55.7084,55.5827,55.5906,12300.0
2011-08-17 10:45:00,70.78,70.9,70.76,70.9,30300.0,55.5906,55.6848,55.5749,55.6848,30300.0
2011-08-17 10:50:00,70.88,70.92,70.69,70.82,61400.0,55.6691,55.7005,55.5199,55.622,61400.0
2011-08-17 10:55:00,70.85,70.87,70.56,70.56,36900.0,55.6456,55.6613,55.4178,55.4178,36900.0
2011-08-17 11:00:00,70.6,70.7,70.33,70.5,97300.0,55.4492,55.5278,55.2372,55.3707,97300.0
2011-08-17 11:05:00,70.5,70.51,70.39,70.43,10800.0,55.3707,55.3785,55.2843,55.3157,10800.0
2011-08-17 11:10:00,70.46,70.57,70.44,70.5,16900.0,55.3393,55.4257,55.3236,55.3707,16900.0
2011-08-17 11:15:00,70.5,70.5,70.22,70.28,17100.0,55.3707,55.3707,55.1508,55.1979,17100.0
2011-08-17 11:20:00,70.24,70.29,70.17,70.25,14700.0,55.1665,55.2057,55.1115,55.1743,14700.0
2011-08-17 11:25:00,70.24,70.32,70.06,70.31,38200.0,55.1665,55.2293,55.0251,55.2215,38200.0
2011-08-17 11:30:00,70.31,70.46,70.19,70.19,51600.0,55.2215,55.3393,55.1272,55.1272,51600.0
2011-08-17 11:35:00,70.21,70.45,70.01,70.08,83500.0,55.1429,55.3314,54.9858,55.0408,83500.0
2011-08-17 11:40:00,70.04,70.17,69.84,69.94,12400.0,55.0094,55.1115,54.8523,54.9309,12400.0
2011-08-17 11:45:00,69.93,69.99,69.75,69.76,36000.0,54.923,54.9701,54.7816,54.7895,36000.0
2011-08-17 11:50:00,69.75,69.87,69.68,69.68,12300.0,54.7816,54.8759,54.7266,54.7266,12300.0
2011-08-17 11:55:00,69.69,69.69,69.23,69.3,76400.0,54.7345,54.7345,54.3732,54.4282,76400.0
2011-08-17 12:00:00,69.32,69.52,69.27,69.38,24500.0,54.4439,54.601,54.4046,54.491,24500.0
2011-08-17 12:05:00,69.36,69.36,69.1,69.21,17000.0,54.4753,54.4753,54.2711,54.3575,17000.0
2011-08-17 12:10:00,69.22,69.28,69.07,69.28,20600.0,54.3654,54.4125,54.2476,54.4125,20600.0
2011-08-17 12:15:00,69.25,69.37,69.23,69.27,15600.0,54.3889,54.4832,54.3732,54.4046,15600.0
2011-08-17 12:20:00,69.28,69.54,69.28,69.5,48700.0,54.4125,54.6167,54.4125,54.5853,48700.0
2011-08-17 12:25:00,69.48,69.6,69.42,69.58,9300.0,54.5696,54.6638,54.5224,54.6481,9300.0
2011-08-17 12:30:00,69.62,69.65,69.53,69.56,10300.0,54.6795,54.7031,54.6088,54.6324,10300.0
2011-08-17 12:35:00,69.61,69.64,69.43,69.57,13400.0,54.6717,54.6952,54.5303,54.6403,13400.0
2011-08-17 12:40:00,69.58,69.63,69.48,69.52,8800.0,54.6481,54.6874,54.5696,54.601,8800.0
2011-08-17 12:45:00,69.53,69.6,69.4,69.51,16700.0,54.6088,54.6638,54.5067,54.5931,16700.0
2011-08-17 12:50:00,69.57,69.61,69.4,69.45,16100.0,54.6403,54.6717,54.5067,54.546,16100.0
2011-08-17 12:55:00,69.44,69.5,69.26,69.36,131700.0,54.5382,54.5853,54.3968,54.4753,131700.0
2011-08-17 13:00:00,69.34,69.46,69.28,69.38,52600.0,54.4596,54.5539,54.4125,54.491,52600.0
2011-08-17 13:05:00,69.39,69.45,69.24,69.45,34500.0,54.4989,54.546,54.3811,54.546,34500.0
2011-08-17 13:10:00,69.42,69.5,69.31,69.36,14100.0,54.5224,54.5853,54.4361,54.4753,14100.0
2011-08-17 13:15:00,69.4,69.42,69.31,69.42,14100.0,54.5067,54.5224,54.4361,54.5224,14100.0
2011-08-17 13:20:00,69.36,69.38,69.27,69.3,67800.0,54.4753,54.491,54.4046,54.4282,67800.0
2011-08-17 13:25:00,69.31,69.38,69.25,69.33,81600.0,54.4361,54.491,54.3889,54.4518,81600.0
2011-08-17 13:30:00,69.33,69.43,69.29,69.33,40600.0,54.4518,54.5303,54.4203,54.4518,40600.0
2011-08-17 13:35:00,69.32,69.4,69.29,69.32,18700.0,54.4439,54.5067,54.4203,54.4439,18700.0
2011-08-17 13:40:00,69.3,69.33,69.1,69.22,52500.0,54.4282,54.4518,54.2711,54.3654,52500.0
2011-08-17 13:45:00,69.23,69.27,69.11,69.27,24900.0,54.3732,54.4046,54.279,54.4046,24900.0
2011-08-17 13:50:00,69.27,69.31,69.19,69.29,38000.0,54.4046,54.4361,54.3418,54.4203,38000.0
2011-08-17 13:55:00,69.29,69.31,69.2,69.28,42600.0,54.4203,54.4361,54.3497,54.4125,42600.0
2011-08-17 14:00:00,69.25,69.37,69.23,69.28,38600.0,54.3889,54.4832,54.3732,54.4125,38600.0
2011-08-17 14:05:00,69.27,69.3,69.2,69.25,22000.0,54.4046,54.4282,54.3497,54.3889,22000.0
2011-08-17 14:10:00,69.28,69.41,69.28,69.28,21800.0,54.4125,54.5146,54.4125,54.4125,21800.0
2011-08-17 14:15:00,69.29,69.39,69.21,69.39,34300.0,54.4203,54.4989,54.3575,54.4989,34300.0
2011-08-17 14:20:00,69.39,69.45,69.25,69.3,26900.0,54.4989,54.546,54.3889,54.4282,26900.0
2011-08-17 14:25:00,69.28,69.31,69.12,69.22,34700.0,54.4125,54.4361,54.2868,54.3654,34700.0
2011-08-17 14:30:00,69.23,69.32,69.16,69.18,27200.0,54.3732,54.4439,54.3182,54.3339,27200.0
2011-08-17 14:35:00,69.18,69.21,69.1,69.14,36700.0,54.3339,54.3575,54.2711,54.3025,36700.0
2011-08-17 14:40:00,69.14,69.33,69.06,69.28,39300.0,54.3025,54.4518,54.2397,54.4125,39300.0
2011-08-17 14:45:00,69.27,69.3,69.11,69.17,31300.0,54.4046,54.4282,54.279,54.3261,31300.0
2011-08-17 14:50:00,69.16,69.26,69.09,69.17,31500.0,54.3182,54.3968,54.2633,54.3261,31500.0
2011-08-17 14:55:00,69.19,69.28,69.13,69.26,37300.0,54.3418,54.4125,54.2947,54.3968,37300.0
2011-08-17 15:00:00,69.26,69.29,69.11,69.12,47600.0,54.3968,54.4203,54.279,54.2868,47600.0
2011-08-17 15:05:00,69.17,69.26,69.1,69.21,33500.0,54.3261,54.3968,54.2711,54.3575,33500.0
2011-08-17 15:10:00,69.22,69.29,69.15,69.18,38800.0,54.3654,54.4203,54.3104,54.3339,38800.0
2011-08-17 15:15:00,69.18,69.22,69.06,69.2,39400.0,54.3339,54.3654,54.2397,54.3497,39400.0
2011-08-17 15:20:00,69.2,69.24,69.08,69.17,69000.0,54.3497,54.3811,54.2554,54.3261,69000.0
2011-08-17 15:25:00,69.19,69.23,69.06,69.1,52800.0,54.3418,54.3732,54.2397,54.2711,52800.0
2011-08-17 15:30:00,69.11,69.17,69.04,69.04,57000.0,54.279,54.3261,54.224,54.224,57000.0
2011-08-17 15:35:00,69.05,69.07,68.89,68.93,58100.0,54.2318,54.2476,54.1062,54.1376,58100.0
2011-08-17 15:40:00,68.95,69.0,68.87,68.95,54200.0,54.1533,54.1926,54.0905,54.1533,54200.0
2011-08-17 15:45:00,68.95,69.02,68.91,69.0,123800.0,54.1533,54.2083,54.1219,54.1926,123800.0
2011-08-17 15:50:00,69.0,69.11,68.93,69.0,113100.0,54.1926,54.279,54.1376,54.1926,113100.0
2011-08-17 15:55:00,69.0,69.16,69.0,69.1,127100.0,54.1926,54.3182,54.1926,54.2711,127100.0
2011-08-18 09:30:00,66.66,66.82,66.28,66.62,31800.0,52.3547,52.4804,52.0563,52.3233,31800.0
2011-08-18 09:35:00,66.5,66.61,66.35,66.5,42000.0,52.2291,52.3155,52.1113,52.2291,42000.0
2011-08-18 09:40:00,66.49,66.58,66.29,66.49,41700.0,52.2212,52.2919,52.0641,52.2212,41700.0
2011-08-18 09:45:00,66.46,66.68,66.36,66.5,39100.0,52.1977,52.3704,52.1191,52.2291,39100.0
2011-08-18 09:50:00,66.5,66.73,66.47,66.48,88900.0,52.2291,52.4097,52.2055,52.2134,88900.0
2011-08-18 09:55:00,66.48,66.62,66.32,66.51,102500.0,52.2134,52.3233,52.0877,52.2369,102500.0
2011-08-18 10:00:00,66.5,66.5,65.68,65.91,251100.0,52.2291,52.2291,51.585,51.7657,251100.0
2011-08-18 10:05:00,65.91,65.93,65.12,65.6,97000.0,51.7657,51.7814,51.1452,51.5222,97000.0
2011-08-18 10:10:00,65.64,65.83,65.5,65.7,62100.0,51.5536,51.7029,51.4437,51.6008,62100.0
2011-08-18 10:15:00,65.69,66.39,65.68,66.31,33800.0,51.5929,52.1427,51.585,52.0799,33800.0
2011-08-18 10:20:00,66.32,66.33,65.99,66.26,19500.0,52.0877,52.0956,51.8285,52.0406,19500.0
2011-08-18 10:25:00,66.26,66.45,66.23,66.37,31800.0,52.0406,52.1898,52.017,52.127,31800.0
2011-08-18 10:30:00,66.36,66.47,66.13,66.33,57400.0,52.1191,52.2055,51.9385,52.0956,57400.0
2011-08-18 10:35:00,66.33,66.48,66.25,66.34,60900.0,52.0956,52.2134,52.0327,52.1034,60900.0
2011-08-18 10:40:00,66.33,66.33,65.93,66.23,32100.0,52.0956,52.0956,51.7814,52.017,32100.0
2011-08-18 10:45:00,66.21,66.46,66.08,66.46,11400.0,52.0013,52.1977,51.8992,52.1977,11400.0
2011-08-18 10:50:00,66.46,66.6,66.38,66.56,28400.0,52.1977,52.3076,52.1348,52.2762,28400.0
2011-08-18 10:55:00,66.55,66.63,66.39,66.61,27700.0,52.2683,52.3312,52.1427,52.3155,27700.0
2011-08-18 11:00:00,66.57,66.61,66.36,66.44,25700.0,52.2841,52.3155,52.1191,52.182,25700.0
2011-08-18 11:05:00,66.45,66.5,66.16,66.2,31600.0,52.1898,52.2291,51.962,51.9935,31600.0
2011-08-18 11:10:00,66.23,66.52,66.09,66.45,55000.0,52.017,52.2448,51.9071,52.1898,55000.0
2011-08-18 11:15:00,66.45,66.47,66.24,66.37,70000.0,52.1898,52.2055,52.0249,52.127,70000.0
2011-08-18 11:20:00,66.39,66.55,66.31,66.44,21300.0,52.1427,52.2683,52.0799,52.182,21300.0
2011-08-18 11:25:00,66.42,66.58,66.38,66.49,9700.0,52.1662,52.2919,52.1348,52.2212,9700.0
2011-08-18 11:30:00,66.5,66.8,66.42,66.51,25600.0,52.2291,52.4647,52.1662,52.2369,25600.0
2011-08-18 11:35:00,66.5,66.69,66.48,66.6,23500.0,52.2291,52.3783,52.2134,52.3076,23500.0
2011-08-18 11:40:00,66.61,66.72,66.59,66.68,39700.0,52.3155,52.4019,52.2998,52.3704,39700.0
2011-08-18 11:45:00,66.73,67.05,66.73,66.98,33100.0,52.4097,52.661,52.4097,52.6061,33100.0
2011-08-18 11:50:00,66.97,67.03,66.89,66.95,13300.0,52.5982,52.6453,52.5354,52.5825,13300.0
2011-08-18 11:55:00,66.95,67.0,66.86,66.95,33500.0,52.5825,52.6218,52.5118,52.5825,33500.0
2011-08-18 12:00:00,66.96,66.97,66.74,66.86,50500.0,52.5904,52.5982,52.4176,52.5118,50500.0
2011-08-18 12:05:00,66.87,66.94,66.63,66.69,47900.0,52.5197,52.5747,52.3312,52.3783,47900.0
2011-08-18 12:10:00,66.68,67.0,66.64,66.89,25600.0,52.3704,52.6218,52.339,52.5354,25600.0
2011-08-18 12:15:00,66.89,66.93,66.74,66.79,26700.0,52.5354,52.5668,52.4176,52.4568,26700.0
2011-08-18 12:20:00,66.8,66.92,66.77,66.86,26200.0,52.4647,52.5589,52.4411,52.5118,26200.0
2011-08-18 12:25:00,66.86,66.91,66.76,66.82,18600.0,52.5118,52.5511,52.4333,52.4804,18600.0
2011-08-18 12:30:00,66.85,66.88,66.73,66.81,22900.0,52.504,52.5275,52.4097,52.4726,22900.0
2011-08-18 12:35:00,66.79,66.82,66.68,66.72,17000.0,52.4568,52.4804,52.3704,52.4019,17000.0
2011-08-18 12:40:00,66.7,66.76,66.61,66.68,23800.0,52.3862,52.4333,52.3155,52.3704,23800.0
2011-08-18 12:45:00,66.68,66.7,66.52,66.56,9900.0,52.3704,52.3862,52.2448,52.2762,9900.0
2011-08-18 12:50:00,66.57,66.59,66.49,66.49,18700.0,52.2841,52.2998,52.2212,52.2212,18700.0
2011-08-18 12:55:00,66.52,66.62,66.52,66.58,36100.0,52.2448,52.3233,52.2448,52.2919,36100.0
2011-08-18 13:00:00,66.56,66.6,66.48,66.48,17100.0,52.2762,52.3076,52.2134,52.2134,17100.0
2011-08-18 13:05:00,66.48,66.48,66.16,66.16,11700.0,52.2134,52.2134,51.962,51.962,11700.0
2011-08-18 13:10:00,66.17,66.27,66.12,66.13,9500.0,51.9699,52.0484,51.9306,51.9385,9500.0
2011-08-18 13:15:00,66.1,66.12,66.01,66.08,13600.0,51.9149,51.9306,51.8442,51.8992,13600.0
2011-08-18 13:20:00,66.09,66.29,66.09,66.21,13000.0,51.9071,52.0641,51.9071,52.0013,13000.0
2011-08-18 13:25:00,66.23,66.47,66.21,66.45,74800.0,52.017,52.2055,52.0013,52.1898,74800.0
2011-08-18 13:30:00,66.45,66.47,65.93,65.97,64900.0,52.1898,52.2055,51.7814,51.8128,64900.0
2011-08-18 13:35:00,65.98,66.07,65.76,65.8,28300.0,51.8207,51.8914,51.6479,51.6793,28300.0
2011-08-18 13:40:00,65.79,65.87,65.71,65.76,29300.0,51.6714,51.7343,51.6086,51.6479,29300.0
2011-08-18 13:45:00,65.75,65.9,65.73,65.89,44800.0,51.64,51.7578,51.6243,51.75,44800.0
2011-08-18 13:50:00,65.9,66.02,65.85,65.91,24000.0,51.7578,51.8521,51.7186,51.7657,24000.0
2011-08-18 13:55:00,65.92,66.01,65.85,66.01,48700.0,51.7735,51.8442,51.7186,51.8442,48700.0
2011-08-18 14:00:00,66.0,66.47,65.95,66.33,80400.0,51.8364,52.2055,51.7971,52.0956,80400.0
2011-08-18 14:05:00,66.33,66.36,66.15,66.23,13900.0,52.0956,52.1191,51.9542,52.017,13900.0
2011-08-18 14:10:00,66.26,66.28,66.05,66.14,21300.0,52.0406,52.0563,51.8756,51.9463,21300.0
2011-08-18 14:15:00,66.14,66.39,66.08,66.39,13500.0,51.9463,52.1427,51.8992,52.1427,13500.0
2011-08-18 14:20:00,66.39,66.43,66.17,66.43,10800.0,52.1427,52.1741,51.9699,52.1741,10800.0
2011-08-18 14:25:00,66.44,66.44,66.2,66.2,9000.0,52.182,52.182,51.9935,51.9935,9000.0
2011-08-18 14:30:00,66.21,66.24,66.1,66.18,15000.0,52.0013,52.0249,51.9149,51.9777,15000.0
2011-08-18 14:35:00,66.14,66.38,66.12,66.19,44600.0,51.9463,52.1348,51.9306,51.9856,44600.0
2011-08-18 14:40:00,66.19,66.19,66.0,66.05,23800.0,51.9856,51.9856,51.8364,51.8756,23800.0
2011-08-18 14:45:00,66.05,66.06,65.92,65.93,23800.0,51.8756,51.8835,51.7735,51.7814,23800.0
2011-08-18 14:50:00,65.96,65.97,65.7,65.73,52900.0,51.805,51.8128,51.6008,51.6243,52900.0
2011-08-18 14:55:00,65.75,65.77,65.56,65.56,51600.0,51.64,51.6557,51.4908,51.4908,51600.0
2011-08-18 15:00:00,65.57,65.63,65.34,65.4,73200.0,51.4987,51.5458,51.318,51.3651,73200.0
2011-08-18 15:05:00,65.41,65.58,65.36,65.36,47300.0,51.373,51.5065,51.3337,51.3337,47300.0
2011-08-18 15:10:00,65.38,65.61,65.37,65.44,37900.0,51.3494,51.5301,51.3416,51.3966,37900.0
2011-08-18 15:15:00,65.47,65.48,65.3,65.37,32200.0,51.4201,51.428,51.2866,51.3416,32200.0
2011-08-18 15:20:00,65.37,65.46,65.3,65.35,29200.0,51.3416,51.4123,51.2866,51.3259,29200.0
2011-08-18 15:25:00,65.35,65.54,65.29,65.48,28800.0,51.3259,51.4751,51.2787,51.428,28800.0
2011-08-18 15:30:00,65.48,65.59,65.28,65.37,40800.0,51.428,51.5144,51.2709,51.3416,40800.0
2011-08-18 15:35:00,65.37,65.42,65.19,65.29,59300.0,51.3416,51.3808,51.2002,51.2787,59300.0
2011-08-18 15:40:00,65.3,65.33,65.1,65.1,62000.0,51.2866,51.3102,51.1295,51.1295,62000.0
2011-08-18 15:45:00,65.08,65.23,64.98,65.16,71400.0,51.1138,51.2316,51.0353,51.1766,71400.0
2011-08-18 15:50:00,65.17,65.76,65.15,65.74,105600.0,51.1845,51.6479,51.1688,51.6322,105600.0
2011-08-18 15:55:00,65.77,65.9,65.58,65.64,110600.0,51.6557,51.7578,51.5065,51.5536,110600.0
2011-08-19 09:30:00,64.31,64.82,64.29,64.73,152900.0,50.5091,50.9096,50.4933,50.8389,152900.0
2011-08-19 09:35:00,64.73,65.4,64.73,65.32,13400.0,50.8389,51.3651,50.8389,51.3023,13400.0
2011-08-19 09:40:00,65.34,65.98,65.34,65.66,18700.0,51.318,51.8207,51.318,51.5693,18700.0
2011-08-19 09:45:00,65.59,65.59,65.06,65.06,10800.0,51.5144,51.5144,51.0981,51.0981,10800.0
2011-08-19 09:50:00,64.99,65.41,64.85,65.41,12100.0,51.0431,51.373,50.9332,51.373,12100.0
2011-08-19 09:55:00,65.4,65.9,65.23,65.81,12400.0,51.3651,51.7578,51.2316,51.6872,12400.0
2011-08-19 10:00:00,65.75,66.07,65.6,65.92,20800.0,51.64,51.8914,51.5222,51.7735,20800.0
2011-08-19 10:05:00,65.96,65.99,65.45,65.68,18000.0,51.805,51.8285,51.4044,51.585,18000.0
2011-08-19 10:10:00,65.66,65.79,65.54,65.54,18200.0,51.5693,51.6714,51.4751,51.4751,18200.0
2011-08-19 10:15:00,65.58,66.25,65.54,65.96,42100.0,51.5065,52.0327,51.4751,51.805,42100.0
2011-08-19 10:20:00,65.98,65.98,65.69,65.74,62000.0,51.8207,51.8207,51.5929,51.6322,62000.0
2011-08-19 10:25:00,65.78,66.64,65.78,66.4,52000.0,51.6636,52.339,51.6636,52.1505,52000.0
2011-08-19 10:30:00,66.37,66.43,66.13,66.2,23200.0,52.127,52.1741,51.9385,51.9935,23200.0
2011-08-19 10:35:00,66.2,66.24,65.67,65.72,25100.0,51.9935,52.0249,51.5772,51.6165,25100.0
2011-08-19 10:40:00,65.77,65.86,65.52,65.65,35800.0,51.6557,51.7264,51.4594,51.5615,35800.0
2011-08-19 10:45:00,65.62,65.62,65.31,65.58,19800.0,51.5379,51.5379,51.2945,51.5065,19800.0
2011-08-19 10:50:00,65.58,65.65,65.23,65.38,37900.0,51.5065,51.5615,51.2316,51.3494,37900.0
2011-08-19 10:55:00,65.41,65.59,65.36,65.36,23200.0,51.373,51.5144,51.3337,51.3337,23200.0
2011-08-19 11:00:00,65.35,65.49,65.29,65.31,16100.0,51.3259,51.4358,51.2787,51.2945,16100.0
2011-08-19 11:05:00,65.28,65.28,64.9,64.95,19800.0,51.2709,51.2709,50.9724,51.0117,19800.0
2011-08-19 11:10:00,64.99,65.04,64.68,64.7,20300.0,51.0431,51.0824,50.7997,50.8154,20300.0
2011-08-19 11:15:00,64.72,64.86,64.63,64.75,16900.0,50.8311,50.941,50.7604,50.8546,16900.0
2011-08-19 11:20:00,64.77,65.06,64.73,65.06,8400.0,50.8703,51.0981,50.8389,51.0981,8400.0
2011-08-19 11:25:00,65.01,65.09,64.86,64.94,10300.0,51.0588,51.1217,50.941,51.0039,10300.0
2011-08-19 11:30:00,64.94,65.02,64.76,64.76,31400.0,51.0039,51.0667,50.8625,50.8625,31400.0
2011-08-19 11:35:00,64.76,64.8,64.58,64.71,56100.0,50.8625,50.8939,50.7211,50.8232,56100.0
2011-08-19 11:40:00,64.71,64.94,64.71,64.93,32000.0,50.8232,51.0039,50.8232,50.996,32000.0
2011-08-19 11:45:00,64.93,64.97,64.67,64.83,28300.0,50.996,51.0274,50.7918,50.9175,28300.0
2011-08-19 11:50:00,64.87,65.1,64.87,65.06,38700.0,50.9489,51.1295,50.9489,51.0981,38700.0
2011-08-19 11:55:00,65.09,65.21,64.95,65.17,62300.0,51.1217,51.2159,51.0117,51.1845,62300.0
2011-08-19 12:00:00,65.15,65.2,64.91,64.95,15000.0,51.1688,51.2081,50.9803,51.0117,15000.0
2011-08-19 12:05:00,64.92,65.04,64.78,64.78,42400.0,50.9881,51.0824,50.8782,50.8782,42400.0
2011-08-19 12:10:00,64.82,64.83,64.68,64.78,18600.0,50.9096,50.9175,50.7997,50.8782,18600.0
2011-08-19 12:15:00,64.79,64.84,64.6,64.72,46200.0,50.886,50.9253,50.7368,50.8311,46200.0
2011-08-19 12:20:00,64.73,64.73,64.67,64.68,14700.0,50.8389,50.8389,50.7918,50.7997,14700.0
2011-08-19 12:25:00,64.68,64.75,64.64,64.75,8300.0,50.7997,50.8546,50.7682,50.8546,8300.0
2011-08-19 12:30:00,64.82,64.9,64.8,64.89,10400.0,50.9096,50.9724,50.8939,50.9646,10400.0
2011-08-19 12:35:00,64.89,65.03,64.82,64.82,10900.0,50.9646,51.0745,50.9096,50.9096,10900.0
2011-08-19 12:40:00,64.84,65.03,64.82,64.95,18300.0,50.9253,51.0745,50.9096,51.0117,18300.0
2011-08-19 12:45:00,64.92,65.08,64.92,65.07,19600.0,50.9881,51.1138,50.9881,51.106,19600.0
2011-08-19 12:50:00,65.08,65.17,65.02,65.14,22800.0,51.1138,51.1845,51.0667,51.1609,22800.0
2011-08-19 12:55:00,65.14,65.14,64.81,64.88,17800.0,51.1609,51.1609,50.9018,50.9567,17800.0
2011-08-19 13:00:00,64.84,64.88,64.72,64.78,12500.0,50.9253,50.9567,50.8311,50.8782,12500.0
2011-08-19 13:05:00,64.79,64.97,64.74,64.93,12800.0,50.886,51.0274,50.8468,50.996,12800.0
2011-08-19 13:10:00,64.92,65.01,64.87,64.88,17900.0,50.9881,51.0588,50.9489,50.9567,17900.0
2011-08-19 13:15:00,64.89,64.98,64.82,64.92,13900.0,50.9646,51.0353,50.9096,50.9881,13900.0
2011-08-19 13:20:00,64.93,64.94,64.81,64.81,8500.0,50.996,51.0039,50.9018,50.9018,8500.0
2011-08-19 13:25:00,64.83,64.9,64.75,64.89,9600.0,50.9175,50.9724,50.8546,50.9646,9600.0
2011-08-19 13:30:00,64.85,64.93,64.62,64.66,36100.0,50.9332,50.996,50.7525,50.7839,36100.0
2011-08-19 13:35:00,64.67,64.75,64.61,64.64,13800.0,50.7918,50.8546,50.7447,50.7682,13800.0
2011-08-19 13:40:00,64.66,64.7,64.51,64.53,40800.0,50.7839,50.8154,50.6661,50.6818,40800.0
2011-08-19 13:45:00,64.56,64.82,64.56,64.79,11400.0,50.7054,50.9096,50.7054,50.886,11400.0
2011-08-19 13:50:00,64.81,64.81,64.51,64.57,42600.0,50.9018,50.9018,50.6661,50.7133,42600.0
2011-08-19 13:55:00,64.58,64.73,64.57,64.6,15700.0,50.7211,50.8389,50.7133,50.7368,15700.0
2011-08-19 14:00:00,64.62,64.73,64.52,64.52,17900.0,50.7525,50.8389,50.674,50.674,17900.0
2011-08-19 14:05:00,64.51,64.56,64.28,64.51,58400.0,50.6661,50.7054,50.4855,50.6661,58400.0
2011-08-19 14:10:00,64.48,64.53,64.4,64.47,34300.0,50.6426,50.6818,50.5797,50.6347,34300.0
2011-08-19 14:15:00,64.47,64.5,64.35,64.41,43400.0,50.6347,50.6583,50.5405,50.5876,43400.0
2011-08-19 14:20:00,64.39,64.41,64.26,64.35,77500.0,50.5719,50.5876,50.4698,50.5405,77500.0
2011-08-19 14:25:00,64.35,64.43,64.32,64.36,14300.0,50.5405,50.6033,50.5169,50.5483,14300.0
2011-08-19 14:30:00,64.35,64.39,64.26,64.29,40900.0,50.5405,50.5719,50.4698,50.4933,40900.0
2011-08-19 14:35:00,64.3,64.51,64.28,64.49,22500.0,50.5012,50.6661,50.4855,50.6504,22500.0
2011-08-19 14:40:00,64.52,64.68,64.39,64.66,15600.0,50.674,50.7997,50.5719,50.7839,15600.0
2011-08-19 14:45:00,64.64,64.67,64.29,64.32,23100.0,50.7682,50.7918,50.4933,50.5169,23100.0
2011-08-19 14:50:00,64.3,64.41,64.17,64.31,54900.0,50.5012,50.5876,50.3991,50.5091,54900.0
2011-08-19 14:55:00,64.31,64.39,64.22,64.25,19700.0,50.5091,50.5719,50.4384,50.4619,19700.0
2011-08-19 15:00:00,64.25,64.4,64.18,64.34,64900.0,50.4619,50.5797,50.407,50.5326,64900.0
2011-08-19 15:05:00,64.37,64.43,64.14,64.26,27700.0,50.5562,50.6033,50.3755,50.4698,27700.0
2011-08-19 15:10:00,64.26,64.32,64.16,64.23,38100.0,50.4698,50.5169,50.3912,50.4462,38100.0
2011-08-19 15:15:00,64.25,64.28,64.08,64.22,57200.0,50.4619,50.4855,50.3284,50.4384,57200.0
2011-08-19 15:20:00,64.24,64.64,64.22,64.46,36800.0,50.4541,50.7682,50.4384,50.6269,36800.0
2011-08-19 15:25:00,64.48,64.57,64.32,64.44,40500.0,50.6426,50.7133,50.5169,50.6112,40500.0
2011-08-19 15:30:00,64.39,64.44,64.12,64.12,75500.0,50.5719,50.6112,50.3598,50.3598,75500.0
2011-08-19 15:35:00,64.16,64.33,64.1,64.21,40500.0,50.3912,50.5248,50.3441,50.4305,40500.0
2011-08-19 15:40:00,64.23,64.26,64.02,64.24,84400.0,50.4462,50.4698,50.2813,50.4541,84400.0
2011-08-19 15:45:00,64.25,64.38,64.15,64.37,56000.0,50.4619,50.564,50.3834,50.5562,56000.0
2011-08-19 15:50:00,64.34,64.46,64.08,64.13,150600.0,50.5326,50.6269,50.3284,50.3677,150600.0
2011-08-19 15:55:00,64.13,64.17,63.92,64.03,126100.0,50.3677,50.3991,50.2027,50.2891,126100.0
2011-08-22 09:30:00,65.73,65.93,65.54,65.82,71400.0,51.6243,51.7814,51.4751,51.695,71400.0
2011-08-22 09:35:00,65.87,65.87,65.46,65.49,51500.0,51.7343,51.7343,51.4123,51.4358,51500.0
2011-08-22 09:40:00,65.49,65.54,65.07,65.21,44700.0,51.4358,51.4751,51.106,51.2159,44700.0
2011-08-22 09:45:00,65.23,65.27,64.87,65.27,30600.0,51.2316,51.263,50.9489,51.263,30600.0
2011-08-22 09:50:00,65.27,65.34,64.85,64.88,20100.0,51.263,51.318,50.9332,50.9567,20100.0
2011-08-22 09:55:00,64.85,65.09,64.81,64.98,21700.0,50.9332,51.1217,50.9018,51.0353,21700.0
2011-08-22 10:00:00,64.97,65.03,64.78,64.97,41800.0,51.0274,51.0745,50.8782,51.0274,41800.0
2011-08-22 10:05:00,64.91,64.94,64.54,64.63,13900.0,50.9803,51.0039,50.6897,50.7604,13900.0
2011-08-22 10:10:00,64.61,64.81,64.43,64.81,11400.0,50.7447,50.9018,50.6033,50.9018,11400.0
2011-08-22 10:15:00,64.81,65.06,64.69,64.98,34300.0,50.9018,51.0981,50.8075,51.0353,34300.0
2011-08-22 10:20:00,65.0,65.05,64.84,64.91,21400.0,51.051,51.0902,50.9253,50.9803,21400.0
2011-08-22 10:25:00,64.94,65.08,64.79,64.87,11800.0,51.0039,51.1138,50.886,50.9489,11800.0
2011-08-22 10:30:00,64.88,65.1,64.88,64.96,23800.0,50.9567,51.1295,50.9567,51.0196,23800.0
2011-08-22 10:35:00,65.01,65.01,64.74,64.93,10800.0,51.0588,51.0588,50.8468,50.996,10800.0
2011-08-22 10:40:00,64.82,64.9,64.66,64.66,9900.0,50.9096,50.9724,50.7839,50.7839,9900.0
2011-08-22 10:45:00,64.69,64.77,64.52,64.71,35400.0,50.8075,50.8703,50.674,50.8232,35400.0
2011-08-22 10:50:00,64.7,64.9,64.36,64.39,23800.0,50.8154,50.9724,50.5483,50.5719,23800.0
2011-08-22 10:55:00,64.4,64.47,64.27,64.36,17000.0,50.5797,50.6347,50.4776,50.5483,17000.0
2011-08-22 11:00:00,64.29,64.5,64.25,64.47,22200.0,50.4933,50.6583,50.4619,50.6347,22200.0
2011-08-22 11:05:00,64.4,64.53,64.38,64.5,15800.0,50.5797,50.6818,50.564,50.6583,15800.0
2011-08-22 11:10:00,64.52,64.54,64.3,64.39,26400.0,50.674,50.6897,50.5012,50.5719,26400.0
2011-08-22 11:15:00,64.36,64.39,64.05,64.14,26300.0,50.5483,50.5719,50.3048,50.3755,26300.0
2011-08-22 11:20:00,64.12,64.12,63.94,63.99,14500.0,50.3598,50.3598,50.2185,50.2577,14500.0
2011-08-22 11:25:00,64.01,64.15,63.96,64.15,15200.0,50.2734,50.3834,50.2342,50.3834,15200.0
2011-08-22 11:30:00,64.15,64.27,64.07,64.15,19400.0,50.3834,50.4776,50.3206,50.3834,19400.0
2011-08-22 11:35:00,64.13,64.13,63.78,63.91,13400.0,50.3677,50.3677,50.0928,50.1949,13400.0
2011-08-22 11:40:00,63.95,63.99,63.7,63.71,18800.0,50.2263,50.2577,50.03,50.0378,18800.0
2011-08-22 11:45:00,63.75,63.92,63.71,63.84,8100.0,50.0692,50.2027,50.0378,50.1399,8100.0
2011-08-22 11:50:00,63.89,63.95,63.74,63.78,13900.0,50.1792,50.2263,50.0614,50.0928,13900.0
2011-08-22 11:55:00,63.78,63.84,63.65,63.79,13000.0,50.0928,50.1399,49.9907,50.1006,13000.0
2011-08-22 12:00:00,63.8,63.87,63.75,63.84,9600.0,50.1085,50.1635,50.0692,50.1399,9600.0
2011-08-22 12:05:00,63.82,63.93,63.73,63.92,34700.0,50.1242,50.2106,50.0535,50.2027,34700.0
2011-08-22 12:10:00,63.93,63.93,63.73,63.87,28300.0,50.2106,50.2106,50.0535,50.1635,28300.0
2011-08-22 12:15:00,63.85,63.88,63.68,63.86,15000.0,50.1478,50.1713,50.0143,50.1556,15000.0
2011-08-22 12:20:00,63.9,64.05,63.68,63.73,27300.0,50.187,50.3048,50.0143,50.0535,27300.0
2011-08-22 12:25:00,63.73,63.93,63.73,63.79,20700.0,50.0535,50.2106,50.0535,50.1006,20700.0
2011-08-22 12:30:00,63.75,63.96,63.62,63.67,21200.0,50.0692,50.2342,49.9671,50.0064,21200.0
2011-08-22 12:35:00,63.64,63.79,63.63,63.73,14900.0,49.9828,50.1006,49.975,50.0535,14900.0
2011-08-22 12:40:00,63.75,63.95,63.7,63.89,30200.0,50.0692,50.2263,50.03,50.1792,30200.0
2011-08-22 12:45:00,63.89,64.2,63.85,64.18,44200.0,50.1792,50.4227,50.1478,50.407,44200.0
2011-08-22 12:50:00,64.18,64.31,64.06,64.28,16000.0,50.407,50.5091,50.3127,50.4855,16000.0
2011-08-22 12:55:00,64.34,64.54,64.33,64.5,21500.0,50.5326,50.6897,50.5248,50.6583,21500.0
2011-08-22 13:00:00,64.45,64.55,64.38,64.55,14200.0,50.619,50.6975,50.564,50.6975,14200.0
2011-08-22 13:05:00,64.54,64.59,64.45,64.52,11100.0,50.6897,50.729,50.619,50.674,11100.0
2011-08-22 13:10:00,64.51,64.51,64.24,64.36,61400.0,50.6661,50.6661,50.4541,50.5483,61400.0
2011-08-22 13:15:00,64.33,64.46,64.31,64.39,7500.0,50.5248,50.6269,50.5091,50.5719,7500.0
2011-08-22 13:20:00,64.38,64.5,64.27,64.27,27000.0,50.564,50.6583,50.4776,50.4776,27000.0
2011-08-22 13:25:00,64.24,64.24,64.02,64.05,27600.0,50.4541,50.4541,50.2813,50.3048,27600.0
2011-08-22 13:30:00,64.07,64.18,63.84,63.88,24600.0,50.3206,50.407,50.1399,50.1713,24600.0
2011-08-22 13:35:00,63.84,63.93,63.75,63.92,23400.0,50.1399,50.2106,50.0692,50.2027,23400.0
2011-08-22 13:40:00,63.96,64.03,63.89,63.96,11800.0,50.2342,50.2891,50.1792,50.2342,11800.0
2011-08-22 13:45:00,63.93,63.94,63.79,63.8,14200.0,50.2106,50.2185,50.1006,50.1085,14200.0
2011-08-22 13:50:00,63.83,63.83,63.61,63.69,10600.0,50.1321,50.1321,49.9593,50.0221,10600.0
2011-08-22 13:55:00,63.69,64.02,63.67,64.0,12700.0,50.0221,50.2813,50.0064,50.2656,12700.0
2011-08-22 14:00:00,64.0,64.06,63.83,63.85,30000.0,50.2656,50.3127,50.1321,50.1478,30000.0
2011-08-22 14:05:00,63.86,64.06,63.83,63.9,13400.0,50.1556,50.3127,50.1321,50.187,13400.0
2011-08-22 14:10:00,63.91,64.0,63.9,64.0,8700.0,50.1949,50.2656,50.187,50.2656,8700.0
2011-08-22 14:15:00,64.0,64.2,63.78,63.86,27600.0,50.2656,50.4227,50.0928,50.1556,27600.0
2011-08-22 14:20:00,63.87,64.06,63.85,63.99,17300.0,50.1635,50.3127,50.1478,50.2577,17300.0
2011-08-22 14:25:00,64.01,64.03,63.84,63.96,19000.0,50.2734,50.2891,50.1399,50.2342,19000.0
2011-08-22 14:30:00,63.93,63.96,63.75,63.85,29700.0,50.2106,50.2342,50.0692,50.1478,29700.0
2011-08-22 14:35:00,63.88,63.98,63.8,63.83,16300.0,50.1713,50.2499,50.1085,50.1321,16300.0
2011-08-22 14:40:00,63.83,63.98,63.79,63.9,19900.0,50.1321,50.2499,50.1006,50.187,19900.0
2011-08-22 14:45:00,63.86,63.95,63.84,63.85,11200.0,50.1556,50.2263,50.1399,50.1478,11200.0
2011-08-22 14:50:00,63.87,63.9,63.71,63.73,26800.0,50.1635,50.187,50.0378,50.0535,26800.0
2011-08-22 14:55:00,63.77,63.82,63.66,63.66,10400.0,50.0849,50.1242,49.9985,49.9985,10400.0
2011-08-22 15:00:00,63.69,63.8,63.61,63.74,22500.0,50.0221,50.1085,49.9593,50.0614,22500.0
2011-08-22 15:05:00,63.75,63.94,63.67,63.82,28100.0,50.0692,50.2185,50.0064,50.1242,28100.0
2011-08-22 15:10:00,63.8,63.98,63.76,63.93,40900.0,50.1085,50.2499,50.0771,50.2106,40900.0
2011-08-22 15:15:00,63.95,63.95,63.74,63.77,49200.0,50.2263,50.2263,50.0614,50.0849,49200.0
2011-08-22 15:20:00,63.79,63.94,63.76,63.89,63200.0,50.1006,50.2185,50.0771,50.1792,63200.0
2011-08-22 15:25:00,63.89,63.98,63.76,63.85,75900.0,50.1792,50.2499,50.0771,50.1478,75900.0
2011-08-22 15:30:00,63.85,63.97,63.78,63.81,49900.0,50.1478,50.242,50.0928,50.1164,49900.0
2011-08-22 15:35:00,63.81,63.89,63.72,63.74,43800.0,50.1164,50.1792,50.0457,50.0614,43800.0
2011-08-22 15:40:00,63.73,63.88,63.69,63.88,44100.0,50.0535,50.1713,50.0221,50.1713,44100.0
2011-08-22 15:45:00,63.93,64.0,63.64,63.67,74500.0,50.2106,50.2656,49.9828,50.0064,74500.0
2011-08-22 15:50:00,63.69,63.75,63.34,63.44,69500.0,50.0221,50.0692,49.7472,49.8258,69500.0
2011-08-22 15:55:00,63.47,63.6,63.39,63.6,103100.0,49.8493,49.9514,49.7865,49.9514,103100.0
2011-08-23 09:30:00,63.96,63.99,63.34,63.39,53200.0,50.2342,50.2577,49.7472,49.7865,53200.0
2011-08-23 09:35:00,63.38,63.69,63.26,63.35,23100.0,49.7786,50.0221,49.6844,49.7551,23100.0
2011-08-23 09:40:00,63.29,63.81,63.19,63.48,30200.0,49.7079,50.1164,49.6294,49.8572,30200.0
2011-08-23 09:45:00,63.45,64.08,63.39,64.07,47400.0,49.8336,50.3284,49.7865,50.3206,47400.0
2011-08-23 09:50:00,64.11,64.2,63.88,63.99,24400.0,50.352,50.4227,50.1713,50.2577,24400.0
2011-08-23 09:55:00,63.99,64.16,63.74,63.74,46300.0,50.2577,50.3912,50.0614,50.0614,46300.0
2011-08-23 10:00:00,63.73,64.4,63.73,64.23,42900.0,50.0535,50.5797,50.0535,50.4462,42900.0
2011-08-23 10:05:00,64.22,64.69,64.18,64.52,25400.0,50.4384,50.8075,50.407,50.674,25400.0
2011-08-23 10:10:00,64.53,64.7,64.36,64.4,55000.0,50.6818,50.8154,50.5483,50.5797,55000.0
2011-08-23 10:15:00,64.39,64.4,64.18,64.24,21700.0,50.5719,50.5797,50.407,50.4541,21700.0
2011-08-23 10:20:00,64.2,64.33,64.17,64.2,10500.0,50.4227,50.5248,50.3991,50.4227,10500.0
2011-08-23 10:25:00,64.24,64.42,64.22,64.28,25900.0,50.4541,50.5954,50.4384,50.4855,25900.0
2011-08-23 10:30:00,64.28,64.42,64.23,64.3,20100.0,50.4855,50.5954,50.4462,50.5012,20100.0
2011-08-23 10:35:00,64.31,64.47,64.25,64.47,33500.0,50.5091,50.6347,50.4619,50.6347,33500.0
2011-08-23 10:40:00,64.47,64.73,64.47,64.6,26100.0,50.6347,50.8389,50.6347,50.7368,26100.0
2011-08-23 10:45:00,64.59,64.7,64.5,64.66,32100.0,50.729,50.8154,50.6583,50.7839,32100.0
2011-08-23 10:50:00,64.67,64.73,64.4,64.44,68000.0,50.7918,50.8389,50.5797,50.6112,68000.0
2011-08-23 10:55:00,64.41,64.46,64.13,64.24,21300.0,50.5876,50.6269,50.3677,50.4541,21300.0
2011-08-23 11:00:00,64.24,64.45,64.23,64.35,27100.0,50.4541,50.619,50.4462,50.5405,27100.0
2011-08-23 11:05:00,64.31,64.39,64.23,64.3,17000.0,50.5091,50.5719,50.4462,50.5012,17000.0
2011-08-23 11:10:00,64.34,64.5,64.22,64.38,25200.0,50.5326,50.6583,50.4384,50.564,25200.0
2011-08-23 11:15:00,64.46,64.53,64.32,64.38,16600.0,50.6269,50.6818,50.5169,50.564,16600.0
2011-08-23 11:20:00,64.38,64.4,64.23,64.31,17500.0,50.564,50.5797,50.4462,50.5091,17500.0
2011-08-23 11:25:00,64.32,64.43,64.21,64.32,48800.0,50.5169,50.6033,50.4305,50.5169,48800.0
2011-08-23 11:30:00,64.35,64.41,64.2,64.26,37100.0,50.5405,50.5876,50.4227,50.4698,37100.0
2011-08-23 11:35:00,64.29,64.51,64.26,64.46,39500.0,50.4933,50.6661,50.4698,50.6269,39500.0
2011-08-23 11:40:00,64.47,64.6,64.44,64.6,14300.0,50.6347,50.7368,50.6112,50.7368,14300.0
2011-08-23 11:45:00,64.65,64.78,64.6,64.62,17000.0,50.7761,50.8782,50.7368,50.7525,17000.0
2011-08-23 11:50:00,64.65,64.8,64.62,64.74,13100.0,50.7761,50.8939,50.7525,50.8468,13100.0
2011-08-23 11:55:00,64.71,64.95,64.7,64.81,50300.0,50.8232,51.0117,50.8154,50.9018,50300.0
2011-08-23 12:00:00,64.8,64.94,64.68,64.9,30000.0,50.8939,51.0039,50.7997,50.9724,30000.0
2011-08-23 12:05:00,64.84,64.98,64.84,64.96,18900.0,50.9253,51.0353,50.9253,51.0196,18900.0
2011-08-23 12:10:00,65.02,65.03,64.87,64.91,14100.0,51.0667,51.0745,50.9489,50.9803,14100.0
2011-08-23 12:15:00,64.91,64.93,64.86,64.88,18800.0,50.9803,50.996,50.941,50.9567,18800.0
2011-08-23 12:20:00,64.88,64.93,64.84,64.87,15000.0,50.9567,50.996,50.9253,50.9489,15000.0
2011-08-23 12:25:00,64.87,64.92,64.84,64.89,18300.0,50.9489,50.9881,50.9253,50.9646,18300.0
2011-08-23 12:30:00,64.89,64.95,64.86,64.88,25900.0,50.9646,51.0117,50.941,50.9567,25900.0
2011-08-23 12:35:00,64.91,65.0,64.9,64.98,22600.0,50.9803,51.051,50.9724,51.0353,22600.0
2011-08-23 12:40:00,64.97,65.12,64.89,64.9,61400.0,51.0274,51.1452,50.9646,50.9724,61400.0
2011-08-23 12:45:00,64.91,64.92,64.51,64.53,101800.0,50.9803,50.9881,50.6661,50.6818,101800.0
2011-08-23 12:50:00,64.54,64.82,64.54,64.82,53300.0,50.6897,50.9096,50.6897,50.9096,53300.0
2011-08-23 12:55:00,64.82,64.94,64.8,64.91,21200.0,50.9096,51.0039,50.8939,50.9803,21200.0
2011-08-23 13:00:00,64.89,64.98,64.89,64.92,27900.0,50.9646,51.0353,50.9646,50.9881,27900.0
2011-08-23 13:05:00,64.96,64.98,64.8,64.8,23000.0,51.0196,51.0353,50.8939,50.8939,23000.0
2011-08-23 13:10:00,64.8,64.82,64.56,64.64,34500.0,50.8939,50.9096,50.7054,50.7682,34500.0
2011-08-23 13:15:00,64.67,64.71,64.53,64.64,18200.0,50.7918,50.8232,50.6818,50.7682,18200.0
2011-08-23 13:20:00,64.66,64.74,64.59,64.61,14000.0,50.7839,50.8468,50.729,50.7447,14000.0
2011-08-23 13:25:00,64.6,64.64,64.57,64.64,6900.0,50.7368,50.7682,50.7133,50.7682,6900.0
2011-08-23 13:30:00,64.61,64.71,64.54,64.54,24700.0,50.7447,50.8232,50.6897,50.6897,24700.0
2011-08-23 13:35:00,64.52,64.62,64.52,64.62,9800.0,50.674,50.7525,50.674,50.7525,9800.0
2011-08-23 13:40:00,64.63,64.63,64.42,64.47,39700.0,50.7604,50.7604,50.5954,50.6347,39700.0
2011-08-23 13:45:00,64.47,64.63,64.45,64.6,32800.0,50.6347,50.7604,50.619,50.7368,32800.0
2011-08-23 13:50:00,64.58,64.6,64.03,64.26,49600.0,50.7211,50.7368,50.2891,50.4698,49600.0
2011-08-23 13:55:00,64.23,64.38,64.14,64.3,48600.0,50.4462,50.564,50.3755,50.5012,48600.0
2011-08-23 14:00:00,64.3,64.33,64.1,64.33,29700.0,50.5012,50.5248,50.3441,50.5248,29700.0
2011-08-23 14:05:00,64.33,64.36,64.22,64.26,38300.0,50.5248,50.5483,50.4384,50.4698,38300.0
2011-08-23 14:10:00,64.29,64.33,64.02,64.05,36900.0,50.4933,50.5248,50.2813,50.3048,36900.0
2011-08-23 14:15:00,64.03,64.18,64.02,64.15,53500.0,50.2891,50.407,50.2813,50.3834,53500.0
2011-08-23 14:20:00,64.15,64.18,63.95,64.04,34300.0,50.3834,50.407,50.2263,50.297,34300.0
2011-08-23 14:25:00,64.06,64.28,64.05,64.22,55600.0,50.3127,50.4855,50.3048,50.4384,55600.0
2011-08-23 14:30:00,64.22,64.44,64.1,64.31,72000.0,50.4384,50.6112,50.3441,50.5091,72000.0
2011-08-23 14:35:00,64.32,64.49,64.23,64.42,60700.0,50.5169,50.6504,50.4462,50.5954,60700.0
2011-08-23 14:40:00,64.41,64.44,64.3,64.44,51300.0,50.5876,50.6112,50.5012,50.6112,51300.0
2011-08-23 14:45:00,64.45,64.54,64.36,64.49,62300.0,50.619,50.6897,50.5483,50.6504,62300.0
2011-08-23 14:50:00,64.52,64.84,64.48,64.78,54200.0,50.674,50.9253,50.6426,50.8782,54200.0
2011-08-23 14:55:00,64.79,64.81,64.74,64.8,47200.0,50.886,50.9018,50.8468,50.8939,47200.0
2011-08-23 15:00:00,64.8,65.09,64.8,64.95,80000.0,50.8939,51.1217,50.8939,51.0117,80000.0
2011-08-23 15:05:00,64.94,65.37,64.93,65.35,39100.0,51.0039,51.3416,50.996,51.3259,39100.0
2011-08-23 15:10:00,65.36,65.46,65.36,65.44,36600.0,51.3337,51.4123,51.3337,51.3966,36600.0
2011-08-23 15:15:00,65.45,65.46,65.24,65.4,40500.0,51.4044,51.4123,51.2395,51.3651,40500.0
2011-08-23 15:20:00,65.4,65.48,65.35,65.41,48800.0,51.3651,51.428,51.3259,51.373,48800.0
2011-08-23 15:25:00,65.4,65.52,65.14,65.19,56400.0,51.3651,51.4594,51.1609,51.2002,56400.0
2011-08-23 15:30:00,65.18,65.3,65.13,65.2,43800.0,51.1923,51.2866,51.1531,51.2081,43800.0
2011-08-23 15:35:00,65.19,65.3,65.19,65.27,49200.0,51.2002,51.2866,51.2002,51.263,49200.0
2011-08-23 15:40:00,65.3,65.3,65.14,65.27,53900.0,51.2866,51.2866,51.1609,51.263,53900.0
2011-08-23 15:45:00,65.29,65.42,65.26,65.39,42900.0,51.2787,51.3808,51.2552,51.3573,42900.0
2011-08-23 15:50:00,65.41,65.48,65.29,65.38,83700.0,51.373,51.428,51.2787,51.3494,83700.0
2011-08-23 15:55:00,65.38,65.68,65.36,65.66,104800.0,51.3494,51.585,51.3337,51.5693,104800.0
2011-08-24 09:30:00,65.68,66.11,65.37,65.91,70200.0,51.585,51.9228,51.3416,51.7657,70200.0
2011-08-24 09:35:00,65.93,66.0,65.2,65.28,53000.0,51.7814,51.8364,51.2081,51.2709,53000.0
2011-08-24 09:40:00,65.27,65.84,65.17,65.82,22800.0,51.263,51.7107,51.1845,51.695,22800.0
2011-08-24 09:45:00,65.84,66.43,65.81,66.13,56700.0,51.7107,52.1741,51.6872,51.9385,56700.0
2011-08-24 09:50:00,66.23,66.58,66.15,66.55,73400.0,52.017,52.2919,51.9542,52.2683,73400.0
2011-08-24 09:55:00,66.56,67.2,66.45,67.06,132400.0,52.2762,52.7789,52.1898,52.6689,132400.0
2011-08-24 10:00:00,67.03,67.37,66.89,67.37,100800.0,52.6453,52.9124,52.5354,52.9124,100800.0
2011-08-24 10:05:00,67.34,67.35,67.02,67.19,70800.0,52.8888,52.8967,52.6375,52.771,70800.0
2011-08-24 10:10:00,67.14,67.2,66.85,66.86,74900.0,52.7317,52.7789,52.504,52.5118,74900.0
2011-08-24 10:15:00,66.84,67.11,66.84,67.02,63400.0,52.4961,52.7082,52.4961,52.6375,63400.0
2011-08-24 10:20:00,67.09,67.09,66.82,66.99,27600.0,52.6925,52.6925,52.4804,52.6139,27600.0
2011-08-24 10:25:00,66.97,67.04,66.94,66.99,30800.0,52.5982,52.6532,52.5747,52.6139,30800.0
2011-08-24 10:30:00,67.0,67.03,66.58,66.65,33700.0,52.6218,52.6453,52.2919,52.3469,33700.0
2011-08-24 10:35:00,66.68,66.9,66.64,66.75,17100.0,52.3704,52.5432,52.339,52.4254,17100.0
2011-08-24 10:40:00,66.72,66.83,66.63,66.73,19700.0,52.4019,52.4883,52.3312,52.4097,19700.0
2011-08-24 10:45:00,66.73,66.74,66.34,66.34,37600.0,52.4097,52.4176,52.1034,52.1034,37600.0
2011-08-24 10:50:00,66.37,66.59,66.32,66.42,24700.0,52.127,52.2998,52.0877,52.1662,24700.0
2011-08-24 10:55:00,66.37,66.37,66.17,66.17,12400.0,52.127,52.127,51.9699,51.9699,12400.0
2011-08-24 11:00:00,66.16,66.2,65.95,66.19,21200.0,51.962,51.9935,51.7971,51.9856,21200.0
2011-08-24 11:05:00,66.18,66.41,66.15,66.4,22200.0,51.9777,52.1584,51.9542,52.1505,22200.0
2011-08-24 11:10:00,66.39,66.61,66.39,66.6,24100.0,52.1427,52.3155,52.1427,52.3076,24100.0
2011-08-24 11:15:00,66.58,66.58,66.25,66.27,61300.0,52.2919,52.2919,52.0327,52.0484,61300.0
2011-08-24 11:20:00,66.3,66.6,66.22,66.57,17500.0,52.072,52.3076,52.0092,52.2841,17500.0
2011-08-24 11:25:00,66.6,66.73,66.49,66.49,13000.0,52.3076,52.4097,52.2212,52.2212,13000.0
2011-08-24 11:30:00,66.53,66.53,66.25,66.42,28000.0,52.2526,52.2526,52.0327,52.1662,28000.0
2011-08-24 11:35:00,66.41,66.64,66.41,66.56,13800.0,52.1584,52.339,52.1584,52.2762,13800.0
2011-08-24 11:40:00,66.59,66.59,66.34,66.36,7900.0,52.2998,52.2998,52.1034,52.1191,7900.0
2011-08-24 11:45:00,66.33,66.39,66.17,66.35,22800.0,52.0956,52.1427,51.9699,52.1113,22800.0
2011-08-24 11:50:00,66.34,66.44,66.22,66.36,18900.0,52.1034,52.182,52.0092,52.1191,18900.0
2011-08-24 11:55:00,66.34,66.41,66.2,66.27,15000.0,52.1034,52.1584,51.9935,52.0484,15000.0
2011-08-24 12:00:00,66.23,66.23,66.0,66.02,34500.0,52.017,52.017,51.8364,51.8521,34500.0
2011-08-24 12:05:00,66.0,66.1,65.89,65.91,12600.0,51.8364,51.9149,51.75,51.7657,12600.0
2011-08-24 12:10:00,65.91,65.98,65.82,65.95,7100.0,51.7657,51.8207,51.695,51.7971,7100.0
2011-08-24 12:15:00,65.97,66.11,65.95,66.02,3000.0,51.8128,51.9228,51.7971,51.8521,3000.0
2011-08-24 12:20:00,66.0,66.22,65.95,66.16,4500.0,51.8364,52.0092,51.7971,51.962,4500.0
2011-08-24 12:25:00,66.15,66.15,65.98,66.03,3300.0,51.9542,51.9542,51.8207,51.8599,3300.0
2011-08-24 12:30:00,66.04,66.15,66.02,66.12,11400.0,51.8678,51.9542,51.8521,51.9306,11400.0
2011-08-24 12:35:00,66.11,66.21,66.03,66.16,8500.0,51.9228,52.0013,51.8599,51.962,8500.0
2011-08-24 12:40:00,66.19,66.26,66.09,66.24,6000.0,51.9856,52.0406,51.9071,52.0249,6000.0
2011-08-24 12:45:00,66.22,66.28,66.07,66.13,26000.0,52.0092,52.0563,51.8914,51.9385,26000.0
2011-08-24 12:50:00,66.13,66.36,66.13,66.27,15200.0,51.9385,52.1191,51.9385,52.0484,15200.0
2011-08-24 12:55:00,66.29,66.63,66.27,66.6,11300.0,52.0641,52.3312,52.0484,52.3076,11300.0
2011-08-24 13:00:00,66.58,66.58,66.39,66.48,52000.0,52.2919,52.2919,52.1427,52.2134,52000.0
2011-08-24 13:05:00,66.49,66.53,66.3,66.32,50500.0,52.2212,52.2526,52.072,52.0877,50500.0
2011-08-24 13:10:00,66.28,66.44,66.26,66.37,25200.0,52.0563,52.182,52.0406,52.127,25200.0
2011-08-24 13:15:00,66.37,66.47,66.26,66.4,50100.0,52.127,52.2055,52.0406,52.1505,50100.0
2011-08-24 13:20:00,66.42,66.63,66.34,66.5,44700.0,52.1662,52.3312,52.1034,52.2291,44700.0
2011-08-24 13:25:00,66.51,66.68,66.45,66.47,34200.0,52.2369,52.3704,52.1898,52.2055,34200.0
2011-08-24 13:30:00,66.5,66.64,66.43,66.48,20600.0,52.2291,52.339,52.1741,52.2134,20600.0
2011-08-24 13:35:00,66.47,66.64,66.47,66.52,13000.0,52.2055,52.339,52.2055,52.2448,13000.0
2011-08-24 13:40:00,66.51,66.53,66.42,66.49,18800.0,52.2369,52.2526,52.1662,52.2212,18800.0
2011-08-24 13:45:00,66.53,66.6,66.38,66.58,21500.0,52.2526,52.3076,52.1348,52.2919,21500.0
2011-08-24 13:50:00,66.58,66.58,66.49,66.55,17900.0,52.2919,52.2919,52.2212,52.2683,17900.0
2011-08-24 13:55:00,66.55,66.76,66.55,66.74,8100.0,52.2683,52.4333,52.2683,52.4176,8100.0
2011-08-24 14:00:00,66.74,66.75,66.55,66.56,18300.0,52.4176,52.4254,52.2683,52.2762,18300.0
2011-08-24 14:05:00,66.54,66.56,66.35,66.45,48500.0,52.2605,52.2762,52.1113,52.1898,48500.0
2011-08-24 14:10:00,66.43,66.52,66.42,66.49,28400.0,52.1741,52.2448,52.1662,52.2212,28400.0
2011-08-24 14:15:00,66.44,66.44,66.29,66.38,17900.0,52.182,52.182,52.0641,52.1348,17900.0
2011-08-24 14:20:00,66.35,66.36,66.19,66.31,30300.0,52.1113,52.1191,51.9856,52.0799,30300.0
2011-08-24 14:25:00,66.3,66.41,66.22,66.29,16700.0,52.072,52.1584,52.0092,52.0641,16700.0
2011-08-24 14:30:00,66.29,66.36,66.25,66.34,9500.0,52.0641,52.1191,52.0327,52.1034,9500.0
2011-08-24 14:35:00,66.34,66.37,66.24,66.35,9600.0,52.1034,52.127,52.0249,52.1113,9600.0
2011-08-24 14:40:00,66.34,66.45,66.28,66.39,48700.0,52.1034,52.1898,52.0563,52.1427,48700.0
2011-08-24 14:45:00,66.39,66.43,66.29,66.35,18700.0,52.1427,52.1741,52.0641,52.1113,18700.0
2011-08-24 14:50:00,66.34,66.52,66.32,66.48,37700.0,52.1034,52.2448,52.0877,52.2134,37700.0
2011-08-24 14:55:00,66.51,66.7,66.43,66.61,21500.0,52.2369,52.3862,52.1741,52.3155,21500.0
2011-08-24 15:00:00,66.62,66.73,66.54,66.7,40700.0,52.3233,52.4097,52.2605,52.3862,40700.0
2011-08-24 15:05:00,66.69,66.77,66.63,66.69,21400.0,52.3783,52.4411,52.3312,52.3783,21400.0
2011-08-24 15:10:00,66.67,66.95,66.63,66.95,24900.0,52.3626,52.5825,52.3312,52.5825,24900.0
2011-08-24 15:15:00,66.93,67.21,66.93,67.19,32600.0,52.5668,52.7867,52.5668,52.771,32600.0
2011-08-24 15:20:00,67.21,67.34,67.11,67.25,31400.0,52.7867,52.8888,52.7082,52.8181,31400.0
2011-08-24 15:25:00,67.25,67.36,67.2,67.27,32700.0,52.8181,52.9045,52.7789,52.8338,32700.0
2011-08-24 15:30:00,67.29,67.64,67.25,67.64,52600.0,52.8495,53.1244,52.8181,53.1244,52600.0
2011-08-24 15:35:00,67.66,67.7,67.54,67.63,46000.0,53.1401,53.1716,53.0459,53.1166,46000.0
2011-08-24 15:40:00,67.64,67.93,67.57,67.93,55900.0,53.1244,53.3522,53.0695,53.3522,55900.0
2011-08-24 15:45:00,67.92,67.95,67.62,67.72,61700.0,53.3443,53.3679,53.1087,53.1873,61700.0
2011-08-24 15:50:00,67.72,67.94,67.66,67.85,76400.0,53.1873,53.3601,53.1401,53.2894,76400.0
2011-08-24 15:55:00,67.83,67.85,67.71,67.81,148300.0,53.2737,53.2894,53.1794,53.258,148300.0
2011-08-25 09:30:00,67.68,68.39,67.68,68.29,37800.0,53.4548,54.0156,53.4548,53.9366,37800.0
2011-08-25 09:35:00,68.3,68.56,68.01,68.01,82400.0,53.9445,54.1498,53.7154,53.7154,82400.0
2011-08-25 09:40:00,68.01,68.08,67.56,67.72,44900.0,53.7154,53.7707,53.36,53.4864,44900.0
2011-08-25 09:45:00,67.71,67.95,67.4,67.5,40600.0,53.4785,53.668,53.2336,53.3126,40600.0
2011-08-25 09:50:00,67.39,67.47,66.78,66.98,25100.0,53.2257,53.2889,52.744,52.9019,25100.0
2011-08-25 09:55:00,66.96,67.07,66.7,66.94,18400.0,52.8861,52.973,52.6808,52.8703,18400.0
2011-08-25 10:00:00,66.98,67.0,66.34,66.69,32500.0,52.9019,52.9177,52.3964,52.6729,32500.0
2011-08-25 10:05:00,66.7,66.97,66.53,66.94,34600.0,52.6808,52.894,52.5465,52.8703,34600.0
2011-08-25 10:10:00,67.01,67.08,66.61,67.03,27900.0,52.9256,52.9809,52.6097,52.9414,27900.0
2011-08-25 10:15:00,66.97,67.07,66.67,66.75,13700.0,52.894,52.973,52.6571,52.7203,13700.0
2011-08-25 10:20:00,66.62,66.67,66.17,66.44,19300.0,52.6176,52.6571,52.2622,52.4754,19300.0
2011-08-25 10:25:00,66.38,66.42,66.13,66.42,13500.0,52.428,52.4596,52.2306,52.4596,13500.0
2011-08-25 10:30:00,66.37,66.55,66.32,66.48,21100.0,52.4201,52.5623,52.3806,52.507,21100.0
2011-08-25 10:35:00,66.47,66.52,66.12,66.13,18300.0,52.4991,52.5386,52.2227,52.2306,18300.0
2011-08-25 10:40:00,66.14,66.27,66.04,66.09,19200.0,52.2385,52.3412,52.1595,52.199,19200.0
2011-08-25 10:45:00,66.05,66.05,65.74,65.82,24000.0,52.1674,52.1674,51.9226,51.9857,24000.0
2011-08-25 10:50:00,65.83,66.07,65.68,65.89,14600.0,51.9936,52.1832,51.8752,52.041,14600.0
2011-08-25 10:55:00,65.89,66.25,65.8,66.25,19200.0,52.041,52.3254,51.9699,52.3254,19200.0
2011-08-25 11:00:00,66.23,66.56,66.18,66.41,50600.0,52.3096,52.5702,52.2701,52.4517,50600.0
2011-08-25 11:05:00,66.44,66.44,66.08,66.14,20700.0,52.4754,52.4754,52.1911,52.2385,20700.0
2011-08-25 11:10:00,66.09,66.43,66.06,66.35,8400.0,52.199,52.4675,52.1753,52.4043,8400.0
2011-08-25 11:15:00,66.38,66.64,66.31,66.54,9600.0,52.428,52.6334,52.3727,52.5544,9600.0
2011-08-25 11:20:00,66.45,66.68,66.45,66.68,4600.0,52.4833,52.665,52.4833,52.665,4600.0
2011-08-25 11:25:00,66.64,66.71,66.42,66.51,8100.0,52.6334,52.6887,52.4596,52.5307,8100.0
2011-08-25 11:30:00,66.58,66.66,66.51,66.56,11700.0,52.586,52.6492,52.5307,52.5702,11700.0
2011-08-25 11:35:00,66.6,66.66,66.27,66.31,10700.0,52.6018,52.6492,52.3412,52.3727,10700.0
2011-08-25 11:40:00,66.35,66.4,66.2,66.21,6300.0,52.4043,52.4438,52.2859,52.2938,6300.0
2011-08-25 11:45:00,66.2,66.33,66.11,66.33,5700.0,52.2859,52.3885,52.2148,52.3885,5700.0
2011-08-25 11:50:00,66.35,66.38,66.27,66.32,10600.0,52.4043,52.428,52.3412,52.3806,10600.0
2011-08-25 11:55:00,66.38,66.52,66.38,66.47,6500.0,52.428,52.5386,52.428,52.4991,6500.0
2011-08-25 12:00:00,66.42,66.47,66.3,66.3,8400.0,52.4596,52.4991,52.3648,52.3648,8400.0
2011-08-25 12:05:00,66.3,66.3,66.18,66.19,10700.0,52.3648,52.3648,52.2701,52.278,10700.0
2011-08-25 12:10:00,66.21,66.39,66.18,66.32,10200.0,52.2938,52.4359,52.2701,52.3806,10200.0
2011-08-25 12:15:00,66.34,66.41,66.17,66.17,25300.0,52.3964,52.4517,52.2622,52.2622,25300.0
2011-08-25 12:20:00,66.11,66.16,66.01,66.07,5700.0,52.2148,52.2543,52.1358,52.1832,5700.0
2011-08-25 12:25:00,66.13,66.18,66.11,66.13,2700.0,52.2306,52.2701,52.2148,52.2306,2700.0
2011-08-25 12:30:00,66.15,66.15,65.92,66.01,29900.0,52.2464,52.2464,52.0647,52.1358,29900.0
2011-08-25 12:35:00,66.0,66.02,65.87,65.99,8600.0,52.1279,52.1437,52.0252,52.12,8600.0
2011-08-25 12:40:00,65.99,66.05,65.88,65.94,10100.0,52.12,52.1674,52.0331,52.0805,10100.0
2011-08-25 12:45:00,65.88,65.89,65.72,65.84,12000.0,52.0331,52.041,51.9068,52.0015,12000.0
2011-08-25 12:50:00,65.81,65.85,65.64,65.84,10100.0,51.9778,52.0094,51.8436,52.0015,10100.0
2011-08-25 12:55:00,65.83,65.95,65.78,65.95,13400.0,51.9936,52.0884,51.9541,52.0884,13400.0
2011-08-25 13:00:00,65.95,66.12,65.93,66.04,7600.0,52.0884,52.2227,52.0726,52.1595,7600.0
2011-08-25 13:05:00,66.08,66.25,66.03,66.04,17500.0,52.1911,52.3254,52.1516,52.1595,17500.0
2011-08-25 13:10:00,66.05,66.18,66.0,66.12,12400.0,52.1674,52.2701,52.1279,52.2227,12400.0
2011-08-25 13:15:00,66.12,66.2,66.01,66.17,9800.0,52.2227,52.2859,52.1358,52.2622,9800.0
2011-08-25 13:20:00,66.22,66.4,66.22,66.38,7800.0,52.3017,52.4438,52.3017,52.428,7800.0
2011-08-25 13:25:00,66.39,66.53,66.29,66.51,13500.0,52.4359,52.5465,52.3569,52.5307,13500.0
2011-08-25 13:30:00,66.54,66.56,66.31,66.36,35900.0,52.5544,52.5702,52.3727,52.4122,35900.0
2011-08-25 13:35:00,66.34,66.5,66.28,66.49,9800.0,52.3964,52.5228,52.3491,52.5149,9800.0
2011-08-25 13:40:00,66.5,66.5,66.38,66.4,8500.0,52.5228,52.5228,52.428,52.4438,8500.0
2011-08-25 13:45:00,66.44,66.44,66.08,66.1,17000.0,52.4754,52.4754,52.1911,52.2069,17000.0
2011-08-25 13:50:00,66.13,66.19,66.09,66.16,12100.0,52.2306,52.278,52.199,52.2543,12100.0
2011-08-25 13:55:00,66.13,66.47,66.1,66.47,10100.0,52.2306,52.4991,52.2069,52.4991,10100.0
2011-08-25 14:00:00,66.47,66.53,66.32,66.42,13900.0,52.4991,52.5465,52.3806,52.4596,13900.0
2011-08-25 14:05:00,66.41,66.44,66.19,66.26,9700.0,52.4517,52.4754,52.278,52.3333,9700.0
2011-08-25 14:10:00,66.25,66.39,66.23,66.23,9300.0,52.3254,52.4359,52.3096,52.3096,9300.0
2011-08-25 14:15:00,66.26,66.6,66.26,66.59,14000.0,52.3333,52.6018,52.3333,52.5939,14000.0
2011-08-25 14:20:00,66.6,66.6,66.37,66.4,12000.0,52.6018,52.6018,52.4201,52.4438,12000.0
2011-08-25 14:25:00,66.38,66.44,66.26,66.4,12600.0,52.428,52.4754,52.3333,52.4438,12600.0
2011-08-25 14:30:00,66.43,66.49,66.33,66.39,14700.0,52.4675,52.5149,52.3885,52.4359,14700.0
2011-08-25 14:35:00,66.41,66.53,66.38,66.48,14700.0,52.4517,52.5465,52.428,52.507,14700.0
2011-08-25 14:40:00,66.46,66.46,66.33,66.4,11000.0,52.4912,52.4912,52.3885,52.4438,11000.0
2011-08-25 14:45:00,66.42,66.5,66.2,66.25,12700.0,52.4596,52.5228,52.2859,52.3254,12700.0
2011-08-25 14:50:00,66.25,66.3,66.12,66.21,17600.0,52.3254,52.3648,52.2227,52.2938,17600.0
2011-08-25 14:55:00,66.18,66.18,65.99,65.99,14900.0,52.2701,52.2701,52.12,52.12,14900.0
2011-08-25 15:00:00,65.98,65.98,65.81,65.84,22500.0,52.1121,52.1121,51.9778,52.0015,22500.0
2011-08-25 15:05:00,65.82,65.98,65.82,65.93,13700.0,51.9857,52.1121,51.9857,52.0726,13700.0
2011-08-25 15:10:00,65.91,66.0,65.82,65.96,21300.0,52.0568,52.1279,51.9857,52.0963,21300.0
2011-08-25 15:15:00,65.96,66.21,65.91,66.21,25900.0,52.0963,52.2938,52.0568,52.2938,25900.0
2011-08-25 15:20:00,66.19,66.34,66.19,66.25,20400.0,52.278,52.3964,52.278,52.3254,20400.0
2011-08-25 15:25:00,66.28,66.28,66.05,66.15,24600.0,52.3491,52.3491,52.1674,52.2464,24600.0
2011-08-25 15:30:00,66.15,66.15,65.89,65.91,29400.0,52.2464,52.2464,52.041,52.0568,29400.0
2011-08-25 15:35:00,65.92,65.94,65.76,65.84,19300.0,52.0647,52.0805,51.9383,52.0015,19300.0
2011-08-25 15:40:00,65.84,65.84,65.55,65.61,26500.0,52.0015,52.0015,51.7725,51.8199,26500.0
2011-08-25 15:45:00,65.57,65.82,65.53,65.72,39900.0,51.7883,51.9857,51.7567,51.9068,39900.0
2011-08-25 15:50:00,65.73,65.78,65.55,65.69,46100.0,51.9147,51.9541,51.7725,51.8831,46100.0
2011-08-25 15:55:00,65.67,65.83,65.67,65.77,86100.0,51.8673,51.9936,51.8673,51.9462,86100.0
2011-08-26 09:30:00,65.0,65.34,64.88,65.1,18800.0,51.3381,51.6066,51.2433,51.4171,18800.0
2011-08-26 09:35:00,65.18,65.49,64.73,64.74,12100.0,51.4803,51.7251,51.1248,51.1327,12100.0
2011-08-26 09:40:00,64.68,65.04,64.56,64.91,11700.0,51.0853,51.3697,50.9906,51.267,11700.0
2011-08-26 09:45:00,64.82,65.15,64.53,65.1,11800.0,51.1959,51.4566,50.9669,51.4171,11800.0
2011-08-26 09:50:00,65.05,65.15,64.77,64.79,11400.0,51.3776,51.4566,51.1564,51.1722,11400.0
2011-08-26 09:55:00,64.71,65.35,64.71,65.35,9800.0,51.109,51.6145,51.109,51.6145,9800.0
2011-08-26 10:00:00,65.33,65.33,64.4,64.61,29300.0,51.5987,51.5987,50.8642,51.0301,29300.0
2011-08-26 10:05:00,64.59,64.59,64.15,64.38,33800.0,51.0143,51.0143,50.6667,50.8484,33800.0
2011-08-26 10:10:00,64.37,64.6,64.21,64.48,24300.0,50.8405,51.0222,50.7141,50.9274,24300.0
2011-08-26 10:15:00,64.54,64.96,64.54,64.85,23800.0,50.9748,51.3065,50.9748,51.2196,23800.0
2011-08-26 10:20:00,64.85,65.62,64.84,65.52,16400.0,51.2196,51.8278,51.2117,51.7488,16400.0
2011-08-26 10:25:00,65.5,66.18,65.5,65.68,20300.0,51.733,52.2701,51.733,51.8752,20300.0
2011-08-26 10:30:00,65.68,65.76,65.41,65.41,10600.0,51.8752,51.9383,51.6619,51.6619,10600.0
2011-08-26 10:35:00,65.43,65.83,65.38,65.65,11800.0,51.6777,51.9936,51.6382,51.8515,11800.0
2011-08-26 10:40:00,65.61,66.17,65.55,66.17,7800.0,51.8199,52.2622,51.7725,52.2622,7800.0
2011-08-26 10:45:00,66.17,66.74,66.04,66.52,28000.0,52.2622,52.7124,52.1595,52.5386,28000.0
2011-08-26 10:50:00,66.47,66.53,66.16,66.16,10600.0,52.4991,52.5465,52.2543,52.2543,10600.0
2011-08-26 10:55:00,66.18,66.21,65.8,66.03,25700.0,52.2701,52.2938,51.9699,52.1516,25700.0
2011-08-26 11:00:00,65.91,66.18,65.75,66.13,15200.0,52.0568,52.2701,51.9304,52.2306,15200.0
2011-08-26 11:05:00,66.14,66.5,66.14,66.4,11400.0,52.2385,52.5228,52.2385,52.4438,11400.0
2011-08-26 11:10:00,66.4,66.89,66.38,66.76,9200.0,52.4438,52.8308,52.428,52.7282,9200.0
2011-08-26 11:15:00,66.74,67.1,66.73,66.81,17300.0,52.7124,52.9967,52.7045,52.7677,17300.0
2011-08-26 11:20:00,66.83,66.96,66.68,66.76,10200.0,52.7835,52.8861,52.665,52.7282,10200.0
2011-08-26 11:25:00,66.74,66.83,66.63,66.7,7600.0,52.7124,52.7835,52.6255,52.6808,7600.0
2011-08-26 11:30:00,66.68,66.96,66.68,66.95,16700.0,52.665,52.8861,52.665,52.8782,16700.0
2011-08-26 11:35:00,66.98,67.04,66.83,66.87,8400.0,52.9019,52.9493,52.7835,52.815,8400.0
2011-08-26 11:40:00,66.76,66.82,66.71,66.74,7600.0,52.7282,52.7756,52.6887,52.7124,7600.0
2011-08-26 11:45:00,66.74,66.98,66.72,66.85,12600.0,52.7124,52.9019,52.6966,52.7992,12600.0
2011-08-26 11:50:00,66.83,67.01,66.73,67.01,8300.0,52.7835,52.9256,52.7045,52.9256,8300.0
2011-08-26 11:55:00,67.01,67.11,66.98,67.03,3200.0,52.9256,53.0046,52.9019,52.9414,3200.0
2011-08-26 12:00:00,67.03,67.43,67.03,67.34,14400.0,52.9414,53.2573,52.9414,53.1863,14400.0
2011-08-26 12:05:00,67.46,67.65,67.43,67.65,17200.0,53.281,53.4311,53.2573,53.4311,17200.0
2011-08-26 12:10:00,67.63,67.88,67.59,67.68,29200.0,53.4153,53.6128,53.3837,53.4548,29200.0
2011-08-26 12:15:00,67.72,67.77,67.54,67.62,21100.0,53.4864,53.5259,53.3442,53.4074,21100.0
2011-08-26 12:20:00,67.61,67.77,67.58,67.72,10000.0,53.3995,53.5259,53.3758,53.4864,10000.0
2011-08-26 12:25:00,67.68,67.81,67.53,67.75,14300.0,53.4548,53.5575,53.3363,53.5101,14300.0
2011-08-26 12:30:00,67.77,67.79,67.57,67.62,16300.0,53.5259,53.5417,53.3679,53.4074,16300.0
2011-08-26 12:35:00,67.63,67.66,67.47,67.58,5200.0,53.4153,53.439,53.2889,53.3758,5200.0
2011-08-26 12:40:00,67.58,67.65,67.44,67.44,9500.0,53.3758,53.4311,53.2652,53.2652,9500.0
2011-08-26 12:45:00,67.41,67.41,67.19,67.2,12700.0,53.2415,53.2415,53.0678,53.0757,12700.0
2011-08-26 12:50:00,67.24,67.36,67.17,67.3,13800.0,53.1073,53.2021,53.052,53.1547,13800.0
2011-08-26 12:55:00,67.25,67.49,67.25,67.41,23700.0,53.1152,53.3047,53.1152,53.2415,23700.0
2011-08-26 13:00:00,67.35,67.4,67.21,67.36,18700.0,53.1942,53.2336,53.0836,53.2021,18700.0
2011-08-26 13:05:00,67.36,67.51,67.33,67.35,12900.0,53.2021,53.3205,53.1784,53.1942,12900.0
2011-08-26 13:10:00,67.35,67.48,67.28,67.48,10100.0,53.1942,53.2968,53.1389,53.2968,10100.0
2011-08-26 13:15:00,67.45,67.57,67.41,67.44,7600.0,53.2731,53.3679,53.2415,53.2652,7600.0
2011-08-26 13:20:00,67.4,67.52,67.35,67.45,4900.0,53.2336,53.3284,53.1942,53.2731,4900.0
2011-08-26 13:25:00,67.48,67.69,67.48,67.68,6300.0,53.2968,53.4627,53.2968,53.4548,6300.0
2011-08-26 13:30:00,67.68,67.72,67.58,67.58,5700.0,53.4548,53.4864,53.3758,53.3758,5700.0
2011-08-26 13:35:00,67.62,67.72,67.59,67.64,15100.0,53.4074,53.4864,53.3837,53.4232,15100.0
2011-08-26 13:40:00,67.65,67.9,67.63,67.78,31800.0,53.4311,53.6286,53.4153,53.5338,31800.0
2011-08-26 13:45:00,67.72,67.87,67.71,67.78,8300.0,53.4864,53.6049,53.4785,53.5338,8300.0
2011-08-26 13:50:00,67.75,67.81,67.67,67.81,22200.0,53.5101,53.5575,53.4469,53.5575,22200.0
2011-08-26 13:55:00,67.78,67.91,67.76,67.84,8700.0,53.5338,53.6365,53.518,53.5812,8700.0
2011-08-26 14:00:00,67.83,67.89,67.77,67.77,13400.0,53.5733,53.6207,53.5259,53.5259,13400.0
2011-08-26 14:05:00,67.75,67.75,67.63,67.7,19300.0,53.5101,53.5101,53.4153,53.4706,19300.0
2011-08-26 14:10:00,67.65,67.69,67.59,67.59,14400.0,53.4311,53.4627,53.3837,53.3837,14400.0
2011-08-26 14:15:00,67.58,67.72,67.5,67.66,13600.0,53.3758,53.4864,53.3126,53.439,13600.0
2011-08-26 14:20:00,67.66,67.66,67.57,67.57,3500.0,53.439,53.439,53.3679,53.3679,3500.0
2011-08-26 14:25:00,67.55,67.55,67.37,67.37,21500.0,53.3521,53.3521,53.21,53.21,21500.0
2011-08-26 14:30:00,67.37,67.41,67.33,67.39,4700.0,53.21,53.2415,53.1784,53.2257,4700.0
2011-08-26 14:35:00,67.38,67.41,67.17,67.25,16200.0,53.2179,53.2415,53.052,53.1152,16200.0
2011-08-26 14:40:00,67.27,67.49,67.27,67.47,11300.0,53.131,53.3047,53.131,53.2889,11300.0
2011-08-26 14:45:00,67.48,67.64,67.48,67.55,21000.0,53.2968,53.4232,53.2968,53.3521,21000.0
2011-08-26 14:50:00,67.55,67.68,67.55,67.56,14000.0,53.3521,53.4548,53.3521,53.36,14000.0
2011-08-26 14:55:00,67.56,67.59,67.49,67.55,9300.0,53.36,53.3837,53.3047,53.3521,9300.0
2011-08-26 15:00:00,67.58,67.58,67.41,67.41,20400.0,53.3758,53.3758,53.2415,53.2415,20400.0
2011-08-26 15:05:00,67.39,67.46,67.28,67.34,20100.0,53.2257,53.281,53.1389,53.1863,20100.0
2011-08-26 15:10:00,67.3,67.35,67.21,67.28,11100.0,53.1547,53.1942,53.0836,53.1389,11100.0
2011-08-26 15:15:00,67.29,67.29,67.01,67.09,12200.0,53.1468,53.1468,52.9256,52.9888,12200.0
2011-08-26 15:20:00,67.11,67.14,66.96,66.98,12400.0,53.0046,53.0283,52.8861,52.9019,12400.0
2011-08-26 15:25:00,66.95,67.19,66.94,67.13,15100.0,52.8782,53.0678,52.8703,53.0204,15100.0
2011-08-26 15:30:00,67.16,67.31,67.09,67.28,16500.0,53.0441,53.1626,52.9888,53.1389,16500.0
2011-08-26 15:35:00,67.28,67.44,67.22,67.4,28600.0,53.1389,53.2652,53.0915,53.2336,28600.0
2011-08-26 15:40:00,67.4,67.51,67.4,67.51,20100.0,53.2336,53.3205,53.2336,53.3205,20100.0
2011-08-26 15:45:00,67.51,67.58,67.41,67.51,42500.0,53.3205,53.3758,53.2415,53.3205,42500.0
2011-08-26 15:50:00,67.54,67.56,67.42,67.56,36700.0,53.3442,53.36,53.2494,53.36,36700.0
2011-08-26 15:55:00,67.57,67.69,67.52,67.62,62200.0,53.3679,53.4627,53.3284,53.4074,62200.0
2011-08-29 09:30:00,69.38,69.64,69.0,69.62,45000.0,54.7975,55.0028,54.4974,54.987,45000.0
2011-08-29 09:35:00,69.63,69.8,69.41,69.42,35900.0,54.9949,55.1292,54.8212,54.8291,35900.0
2011-08-29 09:40:00,69.46,69.71,69.41,69.53,56000.0,54.8607,55.0581,54.8212,54.916,56000.0
2011-08-29 09:45:00,69.55,69.73,69.47,69.66,50000.0,54.9318,55.0739,54.8686,55.0186,50000.0
2011-08-29 09:50:00,69.61,69.97,69.38,69.41,58300.0,54.9791,55.2635,54.7975,54.8212,58300.0
2011-08-29 09:55:00,69.42,69.67,69.27,69.53,20300.0,54.8291,55.0265,54.7106,54.916,20300.0
2011-08-29 10:00:00,69.51,69.79,69.3,69.51,52500.0,54.9002,55.1213,54.7343,54.9002,52500.0
2011-08-29 10:05:00,69.5,69.67,69.46,69.6,20000.0,54.8923,55.0265,54.8607,54.9712,20000.0
2011-08-29 10:10:00,69.57,69.89,69.54,69.84,19300.0,54.9475,55.2003,54.9239,55.1608,19300.0
2011-08-29 10:15:00,69.89,69.91,69.72,69.9,9100.0,55.2003,55.2161,55.066,55.2082,9100.0
2011-08-29 10:20:00,69.85,70.0,69.85,70.0,23100.0,55.1687,55.2872,55.1687,55.2872,23100.0
2011-08-29 10:25:00,69.99,69.99,69.64,69.69,18500.0,55.2793,55.2793,55.0028,55.0423,18500.0
2011-08-29 10:30:00,69.72,69.85,69.65,69.72,25100.0,55.066,55.1687,55.0107,55.066,25100.0
2011-08-29 10:35:00,69.69,69.74,69.62,69.73,26200.0,55.0423,55.0818,54.987,55.0739,26200.0
2011-08-29 10:40:00,69.73,69.73,69.45,69.66,49200.0,55.0739,55.0739,54.8528,55.0186,49200.0
2011-08-29 10:45:00,69.64,69.68,69.57,69.59,26900.0,55.0028,55.0344,54.9475,54.9633,26900.0
2011-08-29 10:50:00,69.6,69.71,69.6,69.62,15900.0,54.9712,55.0581,54.9712,54.987,15900.0
2011-08-29 10:55:00,69.6,69.67,69.56,69.63,42100.0,54.9712,55.0265,54.9397,54.9949,42100.0
2011-08-29 11:00:00,69.65,69.68,69.42,69.45,22900.0,55.0107,55.0344,54.8291,54.8528,22900.0
2011-08-29 11:05:00,69.43,69.48,69.29,69.4,55200.0,54.837,54.8765,54.7264,54.8133,55200.0
2011-08-29 11:10:00,69.38,69.57,69.37,69.47,24000.0,54.7975,54.9475,54.7896,54.8686,24000.0
2011-08-29 11:15:00,69.47,69.61,69.45,69.6,10300.0,54.8686,54.9791,54.8528,54.9712,10300.0
2011-08-29 11:20:00,69.63,69.65,69.37,69.39,17300.0,54.9949,55.0107,54.7896,54.8054,17300.0
2011-08-29 11:25:00,69.38,69.54,69.37,69.43,8200.0,54.7975,54.9239,54.7896,54.837,8200.0
2011-08-29 11:30:00,69.44,69.45,69.29,69.38,9900.0,54.8449,54.8528,54.7264,54.7975,9900.0
2011-08-29 11:35:00,69.38,69.66,69.35,69.57,13600.0,54.7975,55.0186,54.7738,54.9475,13600.0
2011-08-29 11:40:00,69.53,69.6,69.5,69.57,8200.0,54.916,54.9712,54.8923,54.9475,8200.0
2011-08-29 11:45:00,69.55,69.68,69.5,69.68,24000.0,54.9318,55.0344,54.8923,55.0344,24000.0
2011-08-29 11:50:00,69.66,69.72,69.61,69.61,3700.0,55.0186,55.066,54.9791,54.9791,3700.0
2011-08-29 11:55:00,69.6,69.75,69.6,69.64,7500.0,54.9712,55.0897,54.9712,55.0028,7500.0
2011-08-29 12:00:00,69.65,69.85,69.63,69.85,6900.0,55.0107,55.1687,54.9949,55.1687,6900.0
2011-08-29 12:05:00,69.89,69.93,69.87,69.91,7200.0,55.2003,55.2319,55.1845,55.2161,7200.0
2011-08-29 12:10:00,69.9,70.06,69.89,70.02,34500.0,55.2082,55.3346,55.2003,55.303,34500.0
2011-08-29 12:15:00,70.02,70.15,70.02,70.14,18400.0,55.303,55.4056,55.303,55.3977,18400.0
2011-08-29 12:20:00,70.15,70.23,70.09,70.22,8800.0,55.4056,55.4688,55.3583,55.4609,8800.0
2011-08-29 12:25:00,70.22,70.27,70.14,70.18,9000.0,55.4609,55.5004,55.3977,55.4293,9000.0
2011-08-29 12:30:00,70.16,70.16,70.0,70.05,20100.0,55.4135,55.4135,55.2872,55.3267,20100.0
2011-08-29 12:35:00,70.05,70.19,70.05,70.16,22100.0,55.3267,55.4372,55.3267,55.4135,22100.0
2011-08-29 12:40:00,70.18,70.45,70.13,70.43,28900.0,55.4293,55.6426,55.3898,55.6268,28900.0
2011-08-29 12:45:00,70.45,70.49,70.24,70.24,20500.0,55.6426,55.6742,55.4767,55.4767,20500.0
2011-08-29 12:50:00,70.23,70.36,70.19,70.36,11000.0,55.4688,55.5715,55.4372,55.5715,11000.0
2011-08-29 12:55:00,70.36,70.36,70.27,70.33,9000.0,55.5715,55.5715,55.5004,55.5478,9000.0
2011-08-29 13:00:00,70.34,70.39,70.32,70.38,10600.0,55.5557,55.5952,55.5399,55.5873,10600.0
2011-08-29 13:05:00,70.38,70.44,70.33,70.43,15400.0,55.5873,55.6347,55.5478,55.6268,15400.0
2011-08-29 13:10:00,70.43,70.51,70.41,70.51,8200.0,55.6268,55.69,55.611,55.69,8200.0
2011-08-29 13:15:00,70.48,70.49,70.37,70.38,7700.0,55.6663,55.6742,55.5794,55.5873,7700.0
2011-08-29 13:20:00,70.37,70.54,70.33,70.54,13600.0,55.5794,55.7137,55.5478,55.7137,13600.0
2011-08-29 13:25:00,70.51,70.55,70.46,70.5,32300.0,55.69,55.7216,55.6505,55.6821,32300.0
2011-08-29 13:30:00,70.48,70.49,70.31,70.31,10700.0,55.6663,55.6742,55.532,55.532,10700.0
2011-08-29 13:35:00,70.31,70.36,70.23,70.36,16600.0,55.532,55.5715,55.4688,55.5715,16600.0
2011-08-29 13:40:00,70.34,70.39,70.27,70.28,12200.0,55.5557,55.5952,55.5004,55.5083,12200.0
2011-08-29 13:45:00,70.25,70.27,70.18,70.19,13000.0,55.4846,55.5004,55.4293,55.4372,13000.0
2011-08-29 13:50:00,70.18,70.28,70.18,70.2,16100.0,55.4293,55.5083,55.4293,55.4451,16100.0
2011-08-29 13:55:00,70.19,70.24,70.15,70.2,18100.0,55.4372,55.4767,55.4056,55.4451,18100.0
2011-08-29 14:00:00,70.2,70.39,70.2,70.39,13800.0,55.4451,55.5952,55.4451,55.5952,13800.0
2011-08-29 14:05:00,70.38,70.39,70.33,70.38,13700.0,55.5873,55.5952,55.5478,55.5873,13700.0
2011-08-29 14:10:00,70.38,70.53,70.38,70.53,12900.0,55.5873,55.7058,55.5873,55.7058,12900.0
2011-08-29 14:15:00,70.53,70.59,70.43,70.45,21500.0,55.7058,55.7532,55.6268,55.6426,21500.0
2011-08-29 14:20:00,70.46,70.56,70.46,70.52,6800.0,55.6505,55.7295,55.6505,55.6979,6800.0
2011-08-29 14:25:00,70.55,70.65,70.55,70.65,12700.0,55.7216,55.8006,55.7216,55.8006,12700.0
2011-08-29 14:30:00,70.66,70.75,70.61,70.75,11900.0,55.8084,55.8795,55.769,55.8795,11900.0
2011-08-29 14:35:00,70.75,70.75,70.72,70.72,7600.0,55.8795,55.8795,55.8558,55.8558,7600.0
2011-08-29 14:40:00,70.72,70.72,70.56,70.56,11300.0,55.8558,55.8558,55.7295,55.7295,11300.0
2011-08-29 14:45:00,70.56,70.61,70.5,70.59,11200.0,55.7295,55.769,55.6821,55.7532,11200.0
2011-08-29 14:50:00,70.62,70.62,70.5,70.51,7100.0,55.7769,55.7769,55.6821,55.69,7100.0
2011-08-29 14:55:00,70.5,70.51,70.44,70.51,16000.0,55.6821,55.69,55.6347,55.69,16000.0
2011-08-29 15:00:00,70.53,70.59,70.5,70.52,13800.0,55.7058,55.7532,55.6821,55.6979,13800.0
2011-08-29 15:05:00,70.52,70.58,70.49,70.49,13900.0,55.6979,55.7453,55.6742,55.6742,13900.0
2011-08-29 15:10:00,70.48,70.64,70.48,70.64,20600.0,55.6663,55.7927,55.6663,55.7927,20600.0
2011-08-29 15:15:00,70.64,70.75,70.63,70.63,12300.0,55.7927,55.8795,55.7848,55.7848,12300.0
2011-08-29 15:20:00,70.63,70.8,70.62,70.73,16000.0,55.7848,55.919,55.7769,55.8637,16000.0
2011-08-29 15:25:00,70.7,70.73,70.63,70.72,14600.0,55.84,55.8637,55.7848,55.8558,14600.0
2011-08-29 15:30:00,70.71,70.8,70.69,70.8,20700.0,55.8479,55.919,55.8321,55.919,20700.0
2011-08-29 15:35:00,70.79,70.79,70.67,70.77,23600.0,55.9111,55.9111,55.8163,55.8953,23600.0
2011-08-29 15:40:00,70.79,70.87,70.72,70.84,28300.0,55.9111,55.9743,55.8558,55.9506,28300.0
2011-08-29 15:45:00,70.84,70.89,70.68,70.7,35400.0,55.9506,55.9901,55.8242,55.84,35400.0
2011-08-29 15:50:00,70.69,70.75,70.62,70.69,48500.0,55.8321,55.8795,55.7769,55.8321,48500.0
2011-08-29 15:55:00,70.7,70.8,70.69,70.78,51000.0,55.84,55.919,55.8321,55.9032,51000.0
2011-08-30 09:30:00,70.41,70.94,70.37,70.71,62900.0,55.611,56.0296,55.5794,55.8479,62900.0
2011-08-30 09:35:00,70.66,71.06,70.58,70.7,27800.0,55.8084,56.1244,55.7453,55.84,27800.0
2011-08-30 09:40:00,70.72,71.15,70.46,71.06,87700.0,55.8558,56.1955,55.6505,56.1244,87700.0
2011-08-30 09:45:00,71.07,71.45,70.96,71.42,39900.0,56.1323,56.4324,56.0454,56.4087,39900.0
2011-08-30 09:50:00,71.35,71.35,70.9,70.95,24500.0,56.3534,56.3534,55.998,56.0375,24500.0
2011-08-30 09:55:00,70.95,71.29,70.89,71.21,57100.0,56.0375,56.306,55.9901,56.2428,57100.0
2011-08-30 10:00:00,71.12,71.12,70.25,70.31,98200.0,56.1718,56.1718,55.4846,55.532,98200.0
2011-08-30 10:05:00,70.31,70.61,70.19,70.54,52300.0,55.532,55.769,55.4372,55.7137,52300.0
2011-08-30 10:10:00,70.5,70.71,70.34,70.66,22700.0,55.6821,55.8479,55.5557,55.8084,22700.0
2011-08-30 10:15:00,70.58,70.71,70.24,70.26,46800.0,55.7453,55.8479,55.4767,55.4925,46800.0
2011-08-30 10:20:00,70.24,70.31,70.06,70.17,17100.0,55.4767,55.532,55.3346,55.4214,17100.0
2011-08-30 10:25:00,70.18,70.63,70.18,70.61,7800.0,55.4293,55.7848,55.4293,55.769,7800.0
2011-08-30 10:30:00,70.56,70.85,70.49,70.79,8000.0,55.7295,55.9585,55.6742,55.9111,8000.0
2011-08-30 10:35:00,70.81,70.87,70.46,70.54,44000.0,55.9269,55.9743,55.6505,55.7137,44000.0
2011-08-30 10:40:00,70.53,70.58,70.31,70.36,19300.0,55.7058,55.7453,55.532,55.5715,19300.0
2011-08-30 10:45:00,70.35,70.55,70.35,70.36,6700.0,55.5636,55.7216,55.5636,55.5715,6700.0
2011-08-30 10:50:00,70.36,70.53,70.36,70.4,5000.0,55.5715,55.7058,55.5715,55.6031,5000.0
2011-08-30 10:55:00,70.47,70.77,70.47,70.59,8800.0,55.6584,55.8953,55.6584,55.7532,8800.0
2011-08-30 11:00:00,70.55,70.65,70.44,70.61,8900.0,55.7216,55.8006,55.6347,55.769,8900.0
2011-08-30 11:05:00,70.64,70.86,70.64,70.79,7400.0,55.7927,55.9664,55.7927,55.9111,7400.0
2011-08-30 11:10:00,70.75,70.84,70.65,70.78,11500.0,55.8795,55.9506,55.8006,55.9032,11500.0
2011-08-30 11:15:00,70.76,70.88,70.59,70.66,12700.0,55.8874,55.9822,55.7532,55.8084,12700.0
2011-08-30 11:20:00,70.67,70.79,70.6,70.79,12000.0,55.8163,55.9111,55.7611,55.9111,12000.0
2011-08-30 11:25:00,70.7,71.12,70.7,71.06,27500.0,55.84,56.1718,55.84,56.1244,27500.0
2011-08-30 11:30:00,70.99,71.03,70.84,70.98,34000.0,56.0691,56.1007,55.9506,56.0612,34000.0
2011-08-30 11:35:00,71.01,71.5,70.95,71.28,41000.0,56.0849,56.4719,56.0375,56.2981,41000.0
2011-08-30 11:40:00,71.24,71.55,71.22,71.41,24000.0,56.2665,56.5114,56.2507,56.4008,24000.0
2011-08-30 11:45:00,71.46,71.52,71.24,71.28,15600.0,56.4403,56.4877,56.2665,56.2981,15600.0
2011-08-30 11:50:00,71.24,71.31,71.2,71.29,16400.0,56.2665,56.3218,56.2349,56.306,16400.0
2011-08-30 11:55:00,71.24,71.29,71.12,71.23,29300.0,56.2665,56.306,56.1718,56.2586,29300.0
2011-08-30 12:00:00,71.23,71.29,71.07,71.1,39900.0,56.2586,56.306,56.1323,56.156,39900.0
2011-08-30 12:05:00,71.11,71.28,71.09,71.11,12000.0,56.1639,56.2981,56.1481,56.1639,12000.0
2011-08-30 12:10:00,71.11,71.2,71.09,71.09,5400.0,56.1639,56.2349,56.1481,56.1481,5400.0
2011-08-30 12:15:00,71.04,71.17,70.96,71.17,15300.0,56.1086,56.2113,56.0454,56.2113,15300.0
2011-08-30 12:20:00,71.13,71.23,71.12,71.21,5100.0,56.1797,56.2586,56.1718,56.2428,5100.0
2011-08-30 12:25:00,71.2,71.2,71.04,71.04,5700.0,56.2349,56.2349,56.1086,56.1086,5700.0
2011-08-30 12:30:00,71.03,71.04,70.94,71.04,5600.0,56.1007,56.1086,56.0296,56.1086,5600.0
2011-08-30 12:35:00,71.04,71.04,70.9,70.9,16800.0,56.1086,56.1086,55.998,55.998,16800.0
2011-08-30 12:40:00,70.94,70.94,70.6,70.65,29400.0,56.0296,56.0296,55.7611,55.8006,29400.0
2011-08-30 12:45:00,70.67,70.68,70.5,70.53,17200.0,55.8163,55.8242,55.6821,55.7058,17200.0
2011-08-30 12:50:00,70.52,70.56,70.32,70.34,25400.0,55.6979,55.7295,55.5399,55.5557,25400.0
2011-08-30 12:55:00,70.3,70.4,70.15,70.3,47600.0,55.5241,55.6031,55.4056,55.5241,47600.0
2011-08-30 13:00:00,70.3,70.34,70.21,70.24,13100.0,55.5241,55.5557,55.453,55.4767,13100.0
2011-08-30 13:05:00,70.23,70.36,70.23,70.36,8200.0,55.4688,55.5715,55.4688,55.5715,8200.0
2011-08-30 13:10:00,70.3,70.36,70.22,70.29,29300.0,55.5241,55.5715,55.4609,55.5162,29300.0
2011-08-30 13:15:00,70.3,70.4,70.25,70.4,10500.0,55.5241,55.6031,55.4846,55.6031,10500.0
2011-08-30 13:20:00,70.41,70.56,70.4,70.56,4600.0,55.611,55.7295,55.6031,55.7295,4600.0
2011-08-30 13:25:00,70.56,70.6,70.4,70.42,6000.0,55.7295,55.7611,55.6031,55.6189,6000.0
2011-08-30 13:30:00,70.45,70.45,70.23,70.25,7300.0,55.6426,55.6426,55.4688,55.4846,7300.0
2011-08-30 13:35:00,70.24,70.29,70.17,70.18,7800.0,55.4767,55.5162,55.4214,55.4293,7800.0
2011-08-30 13:40:00,70.18,70.33,70.18,70.24,11200.0,55.4293,55.5478,55.4293,55.4767,11200.0
2011-08-30 13:45:00,70.23,70.42,70.17,70.31,15600.0,55.4688,55.6189,55.4214,55.532,15600.0
2011-08-30 13:50:00,70.33,70.37,70.16,70.32,14300.0,55.5478,55.5794,55.4135,55.5399,14300.0
2011-08-30 13:55:00,70.3,70.42,70.27,70.32,12600.0,55.5241,55.6189,55.5004,55.5399,12600.0
2011-08-30 14:00:00,70.34,70.57,70.2,70.26,34700.0,55.5557,55.7374,55.4451,55.4925,34700.0
2011-08-30 14:05:00,70.23,70.39,70.12,70.39,18700.0,55.4688,55.5952,55.3819,55.5952,18700.0
2011-08-30 14:10:00,70.43,70.79,70.23,70.78,22200.0,55.6268,55.9111,55.4688,55.9032,22200.0
2011-08-30 14:15:00,70.78,70.84,70.64,70.73,27200.0,55.9032,55.9506,55.7927,55.8637,27200.0
2011-08-30 14:20:00,70.68,70.81,70.63,70.76,17300.0,55.8242,55.9269,55.7848,55.8874,17300.0
2011-08-30 14:25:00,70.79,71.0,70.67,71.0,19700.0,55.9111,56.077,55.8163,56.077,19700.0
2011-08-30 14:30:00,70.97,71.04,70.89,71.02,35400.0,56.0533,56.1086,55.9901,56.0928,35400.0
2011-08-30 14:35:00,71.0,71.11,70.9,71.05,12700.0,56.077,56.1639,55.998,56.1165,12700.0
2011-08-30 14:40:00,71.09,71.27,71.03,71.27,12800.0,56.1481,56.2902,56.1007,56.2902,12800.0
2011-08-30 14:45:00,71.27,71.28,71.11,71.17,12000.0,56.2902,56.2981,56.1639,56.2113,12000.0
2011-08-30 14:50:00,71.17,71.29,71.02,71.1,23500.0,56.2113,56.306,56.0928,56.156,23500.0
2011-08-30 14:55:00,71.09,71.4,71.0,71.4,22600.0,56.1481,56.3929,56.077,56.3929,22600.0
2011-08-30 15:00:00,71.36,71.37,71.15,71.25,30300.0,56.3613,56.3692,56.1955,56.2744,30300.0
2011-08-30 15:05:00,71.24,71.41,71.2,71.4,27900.0,56.2665,56.4008,56.2349,56.3929,27900.0
2011-08-30 15:10:00,71.36,71.38,71.12,71.19,28900.0,56.3613,56.3771,56.1718,56.2271,28900.0
2011-08-30 15:15:00,71.2,71.25,71.13,71.23,21700.0,56.2349,56.2744,56.1797,56.2586,21700.0
2011-08-30 15:20:00,71.18,71.21,71.01,71.13,21700.0,56.2192,56.2428,56.0849,56.1797,21700.0
2011-08-30 15:25:00,71.13,71.21,71.04,71.21,29300.0,56.1797,56.2428,56.1086,56.2428,29300.0
2011-08-30 15:30:00,71.25,71.48,71.18,71.45,43700.0,56.2744,56.4561,56.2192,56.4324,43700.0
2011-08-30 15:35:00,71.48,71.63,71.43,71.63,46500.0,56.4561,56.5746,56.4166,56.5746,46500.0
2011-08-30 15:40:00,71.62,71.83,71.55,71.8,52800.0,56.5667,56.7325,56.5114,56.7088,52800.0
2011-08-30 15:45:00,71.83,71.88,71.7,71.83,74800.0,56.7325,56.772,56.6299,56.7325,74800.0
2011-08-30 15:50:00,71.84,71.85,71.56,71.6,97300.0,56.7404,56.7483,56.5193,56.5509,97300.0
2011-08-30 15:55:00,71.6,71.62,71.36,71.4,133700.0,56.5509,56.5667,56.3613,56.3929,133700.0
2011-08-31 09:30:00,72.04,72.78,72.03,72.65,26800.0,56.8984,57.4829,56.8905,57.3802,26800.0
2011-08-31 09:35:00,72.58,72.9,72.58,72.81,53700.0,57.3249,57.5776,57.3249,57.5066,53700.0
2011-08-31 09:40:00,72.81,73.84,72.73,73.79,82500.0,57.5066,58.3201,57.4434,58.2806,82500.0
2011-08-31 09:45:00,73.75,74.05,73.67,74.0,48900.0,58.249,58.4859,58.1858,58.4464,48900.0
2011-08-31 09:50:00,73.9,74.18,73.87,74.15,66200.0,58.3675,58.5886,58.3438,58.5649,66200.0
2011-08-31 09:55:00,74.12,74.25,73.99,74.0,60100.0,58.5412,58.6439,58.4385,58.4464,60100.0
2011-08-31 10:00:00,74.05,74.38,73.98,74.26,105500.0,58.4859,58.7466,58.4306,58.6518,105500.0
2011-08-31 10:05:00,74.25,74.39,73.99,74.15,51700.0,58.6439,58.7545,58.4385,58.5649,51700.0
2011-08-31 10:10:00,74.11,74.35,74.1,74.26,37800.0,58.5333,58.7229,58.5254,58.6518,37800.0
2011-08-31 10:15:00,74.27,74.56,74.26,74.55,50500.0,58.6597,58.8887,58.6518,58.8808,50500.0
2011-08-31 10:20:00,74.56,74.87,74.52,74.6,62700.0,58.8887,59.1336,58.8571,58.9203,62700.0
2011-08-31 10:25:00,74.6,74.75,74.54,74.68,25100.0,58.9203,59.0388,58.8729,58.9835,25100.0
2011-08-31 10:30:00,74.68,74.76,74.56,74.75,51500.0,58.9835,59.0467,58.8887,59.0388,51500.0
2011-08-31 10:35:00,74.75,74.78,74.58,74.62,48700.0,59.0388,59.0625,58.9045,58.9361,48700.0
2011-08-31 10:40:00,74.61,74.65,74.54,74.6,65200.0,58.9282,58.9598,58.8729,58.9203,65200.0
2011-08-31 10:45:00,74.61,74.74,74.58,74.62,59100.0,58.9282,59.0309,58.9045,58.9361,59100.0
2011-08-31 10:50:00,74.61,74.64,74.33,74.47,38400.0,58.9282,58.9519,58.7071,58.8177,38400.0
2011-08-31 10:55:00,74.47,74.53,74.2,74.26,27200.0,58.8177,58.865,58.6044,58.6518,27200.0
2011-08-31 11:00:00,74.25,74.35,74.06,74.2,65900.0,58.6439,58.7229,58.4938,58.6044,65900.0
2011-08-31 11:05:00,74.19,74.19,74.0,74.1,28000.0,58.5965,58.5965,58.4464,58.5254,28000.0
2011-08-31 11:10:00,74.12,74.33,74.11,74.24,26500.0,58.5412,58.7071,58.5333,58.636,26500.0
2011-08-31 11:15:00,74.24,74.28,74.17,74.17,44500.0,58.636,58.6676,58.5807,58.5807,44500.0
2011-08-31 11:20:00,74.17,74.18,73.77,73.89,42800.0,58.5807,58.5886,58.2648,58.3596,42800.0
2011-08-31 11:25:00,73.86,74.12,73.78,74.08,30500.0,58.3359,58.5412,58.2727,58.5096,30500.0
2011-08-31 11:30:00,74.08,74.14,74.05,74.09,40600.0,58.5096,58.557,58.4859,58.5175,40600.0
2011-08-31 11:35:00,74.12,74.27,74.05,74.09,23800.0,58.5412,58.6597,58.4859,58.5175,23800.0
2011-08-31 11:40:00,74.1,74.36,74.1,74.24,32300.0,58.5254,58.7308,58.5254,58.636,32300.0
2011-08-31 11:45:00,74.23,74.23,74.05,74.15,29500.0,58.6281,58.6281,58.4859,58.5649,29500.0
2011-08-31 11:50:00,74.14,74.15,74.05,74.06,54100.0,58.557,58.5649,58.4859,58.4938,54100.0
2011-08-31 11:55:00,74.06,74.07,73.73,73.97,53000.0,58.4938,58.5017,58.2332,58.4227,53000.0
2011-08-31 12:00:00,73.97,74.0,73.7,73.75,24300.0,58.4227,58.4464,58.2095,58.249,24300.0
2011-08-31 12:05:00,73.75,73.9,73.75,73.83,20400.0,58.249,58.3675,58.249,58.3122,20400.0
2011-08-31 12:10:00,73.83,74.02,73.81,74.0,74400.0,58.3122,58.4622,58.2964,58.4464,74400.0
2011-08-31 12:15:00,74.07,74.07,73.94,73.94,14800.0,58.5017,58.5017,58.399,58.399,14800.0
2011-08-31 12:20:00,73.94,74.13,73.94,74.11,16500.0,58.399,58.5491,58.399,58.5333,16500.0
2011-08-31 12:25:00,74.1,74.14,73.96,73.96,17200.0,58.5254,58.557,58.4148,58.4148,17200.0
2011-08-31 12:30:00,73.96,74.21,73.95,74.21,21700.0,58.4148,58.6123,58.4069,58.6123,21700.0
2011-08-31 12:35:00,74.22,74.25,74.05,74.06,25200.0,58.6202,58.6439,58.4859,58.4938,25200.0
2011-08-31 12:40:00,74.05,74.2,74.01,74.05,17500.0,58.4859,58.6044,58.4543,58.4859,17500.0
2011-08-31 12:45:00,74.04,74.1,73.96,74.04,12400.0,58.478,58.5254,58.4148,58.478,12400.0
2011-08-31 12:50:00,74.02,74.27,74.02,74.21,17300.0,58.4622,58.6597,58.4622,58.6123,17300.0
2011-08-31 12:55:00,74.19,74.21,74.06,74.2,15000.0,58.5965,58.6123,58.4938,58.6044,15000.0
2011-08-31 13:00:00,74.21,74.34,74.1,74.1,21500.0,58.6123,58.715,58.5254,58.5254,21500.0
2011-08-31 13:05:00,74.06,74.06,73.95,73.98,21100.0,58.4938,58.4938,58.4069,58.4306,21100.0
2011-08-31 13:10:00,73.99,74.11,73.99,74.08,14000.0,58.4385,58.5333,58.4385,58.5096,14000.0
2011-08-31 13:15:00,74.09,74.09,73.82,73.92,9000.0,58.5175,58.5175,58.3043,58.3833,9000.0
2011-08-31 13:20:00,73.94,74.0,73.94,73.98,24200.0,58.399,58.4464,58.399,58.4306,24200.0
2011-08-31 13:25:00,73.98,74.04,73.85,74.04,29700.0,58.4306,58.478,58.328,58.478,29700.0
2011-08-31 13:30:00,74.06,74.06,73.95,73.96,22700.0,58.4938,58.4938,58.4069,58.4148,22700.0
2011-08-31 13:35:00,73.98,74.05,73.91,73.91,15800.0,58.4306,58.4859,58.3754,58.3754,15800.0
2011-08-31 13:40:00,73.94,74.03,73.89,73.93,16400.0,58.399,58.4701,58.3596,58.3911,16400.0
2011-08-31 13:45:00,73.92,74.01,73.9,73.94,49900.0,58.3833,58.4543,58.3675,58.399,49900.0
2011-08-31 13:50:00,73.94,73.94,73.73,73.75,25900.0,58.399,58.399,58.2332,58.249,25900.0
2011-08-31 13:55:00,73.73,73.77,73.36,73.36,50400.0,58.2332,58.2648,57.941,57.941,50400.0
2011-08-31 14:00:00,73.37,73.46,73.23,73.35,39800.0,57.9489,58.0199,57.8383,57.9331,39800.0
2011-08-31 14:05:00,73.35,73.44,73.25,73.42,68900.0,57.9331,58.0041,57.8541,57.9883,68900.0
2011-08-31 14:10:00,73.42,73.51,73.13,73.13,32700.0,57.9883,58.0594,57.7593,57.7593,32700.0
2011-08-31 14:15:00,73.13,73.36,73.13,73.36,26300.0,57.7593,57.941,57.7593,57.941,26300.0
2011-08-31 14:20:00,73.33,73.57,73.33,73.57,26200.0,57.9173,58.1068,57.9173,58.1068,26200.0
2011-08-31 14:25:00,73.55,73.55,73.49,73.52,23600.0,58.091,58.091,58.0436,58.0673,23600.0
2011-08-31 14:30:00,73.52,73.58,73.49,73.57,63500.0,58.0673,58.1147,58.0436,58.1068,63500.0
2011-08-31 14:35:00,73.58,73.58,73.39,73.49,77300.0,58.1147,58.1147,57.9646,58.0436,77300.0
2011-08-31 14:40:00,73.44,73.47,73.06,73.06,26000.0,58.0041,58.0278,57.704,57.704,26000.0
2011-08-31 14:45:00,73.04,73.2,73.04,73.2,13500.0,57.6882,57.8146,57.6882,57.8146,13500.0
2011-08-31 14:50:00,73.19,73.21,72.74,72.75,20500.0,57.8067,57.8225,57.4513,57.4592,20500.0
2011-08-31 14:55:00,72.75,73.04,72.75,73.0,21300.0,57.4592,57.6882,57.4592,57.6566,21300.0
2011-08-31 15:00:00,73.0,73.11,72.86,73.07,25600.0,57.6566,57.7435,57.546,57.7119,25600.0
2011-08-31 15:05:00,73.07,73.32,73.05,73.25,16700.0,57.7119,57.9094,57.6961,57.8541,16700.0
2011-08-31 15:10:00,73.25,73.25,72.76,72.78,24900.0,57.8541,57.8541,57.4671,57.4829,24900.0
2011-08-31 15:15:00,72.78,72.81,72.56,72.7,25700.0,57.4829,57.5066,57.3091,57.4197,25700.0
2011-08-31 15:20:00,72.71,72.94,72.68,72.86,32600.0,57.4276,57.6092,57.4039,57.546,32600.0
2011-08-31 15:25:00,72.87,72.93,72.77,72.93,26600.0,57.5539,57.6013,57.475,57.6013,26600.0
2011-08-31 15:30:00,72.97,73.1,72.89,72.99,29500.0,57.6329,57.7356,57.5697,57.6487,29500.0
2011-08-31 15:35:00,72.98,73.29,72.97,73.14,28600.0,57.6408,57.8857,57.6329,57.7672,28600.0
2011-08-31 15:40:00,73.14,73.38,73.13,73.36,31400.0,57.7672,57.9568,57.7593,57.941,31400.0
2011-08-31 15:45:00,73.38,73.54,73.32,73.52,55900.0,57.9568,58.0831,57.9094,58.0673,55900.0
2011-08-31 15:50:00,73.53,73.55,73.34,73.34,51900.0,58.0752,58.091,57.9252,57.9252,51900.0
2011-08-31 15:55:00,73.36,73.49,73.18,73.37,193400.0,57.941,58.0436,57.7988,57.9489,193400.0
2011-09-01 09:30:00,73.35,73.35,72.69,72.72,22200.0,57.9331,57.9331,57.4118,57.4355,22200.0
2011-09-01 09:35:00,72.73,73.11,72.7,73.04,25300.0,57.4434,57.7435,57.4197,57.6882,25300.0
2011-09-01 09:40:00,73.03,73.07,72.66,72.66,18800.0,57.6803,57.7119,57.3881,57.3881,18800.0
2011-09-01 09:45:00,72.53,72.65,72.42,72.63,13900.0,57.2854,57.3802,57.1985,57.3644,13900.0
2011-09-01 09:50:00,72.63,72.74,72.52,72.6,25300.0,57.3644,57.4513,57.2775,57.3407,25300.0
2011-09-01 09:55:00,72.6,72.79,72.55,72.65,15800.0,57.3407,57.4908,57.3012,57.3802,15800.0
2011-09-01 10:00:00,72.63,74.17,72.56,74.03,76000.0,57.3644,58.5807,57.3091,58.4701,76000.0
2011-09-01 10:05:00,74.03,74.14,73.83,73.95,46600.0,58.4701,58.557,58.3122,58.4069,46600.0
2011-09-01 10:10:00,73.96,74.03,73.37,73.37,80900.0,58.4148,58.4701,57.9489,57.9489,80900.0
2011-09-01 10:15:00,73.38,73.4,73.14,73.4,16900.0,57.9568,57.9725,57.7672,57.9725,16900.0
2011-09-01 10:20:00,73.42,73.69,73.35,73.6,21300.0,57.9883,58.2016,57.9331,58.1305,21300.0
2011-09-01 10:25:00,73.57,73.8,73.57,73.63,18600.0,58.1068,58.2885,58.1068,58.1542,18600.0
2011-09-01 10:30:00,73.55,73.6,73.05,73.1,27500.0,58.091,58.1305,57.6961,57.7356,27500.0
2011-09-01 10:35:00,73.1,73.28,72.92,73.22,21300.0,57.7356,57.8778,57.5934,57.8304,21300.0
2011-09-01 10:40:00,73.19,73.48,73.14,73.43,16900.0,57.8067,58.0357,57.7672,57.9962,16900.0
2011-09-01 10:45:00,73.43,73.43,73.15,73.27,12800.0,57.9962,57.9962,57.7751,57.8699,12800.0
2011-09-01 10:50:00,73.2,73.46,73.2,73.4,11900.0,57.8146,58.0199,57.8146,57.9725,11900.0
2011-09-01 10:55:00,73.32,73.39,73.05,73.11,30400.0,57.9094,57.9646,57.6961,57.7435,30400.0
2011-09-01 11:00:00,73.11,73.12,72.78,73.0,71300.0,57.7435,57.7514,57.4829,57.6566,71300.0
2011-09-01 11:05:00,73.02,73.05,72.55,72.55,20800.0,57.6724,57.6961,57.3012,57.3012,20800.0
2011-09-01 11:10:00,72.56,72.65,72.37,72.58,55200.0,57.3091,57.3802,57.159,57.3249,55200.0
2011-09-01 11:15:00,72.58,72.84,72.56,72.83,11900.0,57.3249,57.5302,57.3091,57.5224,11900.0
2011-09-01 11:20:00,72.82,73.0,72.75,72.86,17200.0,57.5145,57.6566,57.4592,57.546,17200.0
2011-09-01 11:25:00,72.87,72.94,72.74,72.94,12000.0,57.5539,57.6092,57.4513,57.6092,12000.0
2011-09-01 11:30:00,72.94,73.04,72.91,73.04,5400.0,57.6092,57.6882,57.5855,57.6882,5400.0
2011-09-01 11:35:00,73.03,73.03,72.88,72.93,11400.0,57.6803,57.6803,57.5618,57.6013,11400.0
2011-09-01 11:40:00,72.93,73.02,72.76,72.76,20500.0,57.6013,57.6724,57.4671,57.4671,20500.0
2011-09-01 11:45:00,72.82,72.94,72.78,72.94,6600.0,57.5145,57.6092,57.4829,57.6092,6600.0
2011-09-01 11:50:00,72.88,73.02,72.69,73.0,10800.0,57.5618,57.6724,57.4118,57.6566,10800.0
2011-09-01 11:55:00,73.02,73.16,72.99,73.03,7300.0,57.6724,57.783,57.6487,57.6803,7300.0
2011-09-01 12:00:00,73.03,73.03,72.82,72.92,15800.0,57.6803,57.6803,57.5145,57.5934,15800.0
2011-09-01 12:05:00,72.92,73.05,72.81,73.05,16900.0,57.5934,57.6961,57.5066,57.6961,16900.0
2011-09-01 12:10:00,72.96,72.96,72.82,72.86,8400.0,57.625,57.625,57.5145,57.546,8400.0
2011-09-01 12:15:00,72.86,72.88,72.67,72.88,12300.0,57.546,57.5618,57.396,57.5618,12300.0
2011-09-01 12:20:00,72.87,73.07,72.85,73.06,6900.0,57.5539,57.7119,57.5381,57.704,6900.0
2011-09-01 12:25:00,73.07,73.22,73.0,73.22,21100.0,57.7119,57.8304,57.6566,57.8304,21100.0
2011-09-01 12:30:00,73.24,73.3,73.14,73.16,10100.0,57.8462,57.8936,57.7672,57.783,10100.0
2011-09-01 12:35:00,73.16,73.3,73.09,73.16,14100.0,57.783,57.8936,57.7277,57.783,14100.0
2011-09-01 12:40:00,73.18,73.22,73.16,73.2,25300.0,57.7988,57.8304,57.783,57.8146,25300.0
2011-09-01 12:45:00,73.2,73.24,73.12,73.14,21000.0,57.8146,57.8462,57.7514,57.7672,21000.0
2011-09-01 12:50:00,73.13,73.25,73.09,73.1,19200.0,57.7593,57.8541,57.7277,57.7356,19200.0
2011-09-01 12:55:00,73.1,73.19,72.93,72.93,16100.0,57.7356,57.8067,57.6013,57.6013,16100.0
2011-09-01 13:00:00,72.93,72.95,72.8,72.8,10500.0,57.6013,57.6171,57.4987,57.4987,10500.0
2011-09-01 13:05:00,72.78,72.94,72.55,72.77,59200.0,57.4829,57.6092,57.3012,57.475,59200.0
2011-09-01 13:10:00,72.76,73.08,72.71,73.05,51600.0,57.4671,57.7198,57.4276,57.6961,51600.0
2011-09-01 13:15:00,73.05,73.07,72.94,73.02,17800.0,57.6961,57.7119,57.6092,57.6724,17800.0
2011-09-01 13:20:00,73.03,73.12,72.92,72.92,25800.0,57.6803,57.7514,57.5934,57.5934,25800.0
2011-09-01 13:25:00,72.91,73.17,72.85,73.1,12600.0,57.5855,57.7909,57.5381,57.7356,12600.0
2011-09-01 13:30:00,73.06,73.09,72.93,73.02,32500.0,57.704,57.7277,57.6013,57.6724,32500.0
2011-09-01 13:35:00,72.99,73.03,72.83,72.83,31800.0,57.6487,57.6803,57.5224,57.5224,31800.0
2011-09-01 13:40:00,72.81,72.81,72.44,72.76,32200.0,57.5066,57.5066,57.2143,57.4671,32200.0
2011-09-01 13:45:00,72.76,72.99,72.64,72.77,54700.0,57.4671,57.6487,57.3723,57.475,54700.0
2011-09-01 13:50:00,72.79,73.0,72.69,72.93,72200.0,57.4908,57.6566,57.4118,57.6013,72200.0
2011-09-01 13:55:00,72.88,73.0,72.7,72.95,52700.0,57.5618,57.6566,57.4197,57.6171,52700.0
2011-09-01 14:00:00,72.87,73.01,72.66,72.86,50000.0,57.5539,57.6645,57.3881,57.546,50000.0
2011-09-01 14:05:00,72.86,72.87,72.49,72.53,27400.0,57.546,57.5539,57.2538,57.2854,27400.0
2011-09-01 14:10:00,72.53,72.58,72.46,72.54,44400.0,57.2854,57.3249,57.2301,57.2933,44400.0
2011-09-01 14:15:00,72.52,72.61,72.43,72.5,36800.0,57.2775,57.3486,57.2064,57.2617,36800.0
2011-09-01 14:20:00,72.51,72.53,72.29,72.4,40900.0,57.2696,57.2854,57.0959,57.1827,40900.0
2011-09-01 14:25:00,72.4,72.49,72.35,72.43,13200.0,57.1827,57.2538,57.1432,57.2064,13200.0
2011-09-01 14:30:00,72.44,72.7,72.44,72.7,32100.0,57.2143,57.4197,57.2143,57.4197,32100.0
2011-09-01 14:35:00,72.7,72.7,72.55,72.61,27000.0,57.4197,57.4197,57.3012,57.3486,27000.0
2011-09-01 14:40:00,72.63,72.74,72.58,72.65,29200.0,57.3644,57.4513,57.3249,57.3802,29200.0
2011-09-01 14:45:00,72.68,72.72,72.48,72.63,24800.0,57.4039,57.4355,57.2459,57.3644,24800.0
2011-09-01 14:50:00,72.63,72.63,72.42,72.53,45500.0,57.3644,57.3644,57.1985,57.2854,45500.0
2011-09-01 14:55:00,72.54,72.54,72.37,72.45,42800.0,57.2933,57.2933,57.159,57.2222,42800.0
2011-09-01 15:00:00,72.46,72.48,72.25,72.28,55900.0,57.2301,57.2459,57.0643,57.088,55900.0
2011-09-01 15:05:00,72.24,72.34,72.17,72.25,45800.0,57.0564,57.1353,57.0011,57.0643,45800.0
2011-09-01 15:10:00,72.26,72.43,72.23,72.36,37600.0,57.0722,57.2064,57.0485,57.1511,37600.0
2011-09-01 15:15:00,72.34,72.41,72.25,72.34,13500.0,57.1353,57.1906,57.0643,57.1353,13500.0
2011-09-01 15:20:00,72.31,72.49,72.2,72.46,26000.0,57.1116,57.2538,57.0248,57.2301,26000.0
2011-09-01 15:25:00,72.49,72.55,72.34,72.42,22200.0,57.2538,57.3012,57.1353,57.1985,22200.0
2011-09-01 15:30:00,72.42,72.42,72.22,72.27,43000.0,57.1985,57.1985,57.0406,57.0801,43000.0
2011-09-01 15:35:00,72.28,72.39,72.25,72.31,31700.0,57.088,57.1748,57.0643,57.1116,31700.0
2011-09-01 15:40:00,72.33,72.35,72.19,72.35,44700.0,57.1274,57.1432,57.0169,57.1432,44700.0
2011-09-01 15:45:00,72.36,72.47,72.26,72.44,40700.0,57.1511,57.238,57.0722,57.2143,40700.0
2011-09-01 15:50:00,72.45,72.52,72.23,72.35,51200.0,57.2222,57.2775,57.0485,57.1432,51200.0
2011-09-01 15:55:00,72.36,72.4,72.25,72.29,63300.0,57.1511,57.1827,57.0643,57.0959,63300.0
2011-09-02 09:30:00,70.79,70.9,70.21,70.25,30800.0,55.9111,55.998,55.453,55.4846,30800.0
2011-09-02 09:35:00,70.23,70.45,69.69,69.85,37900.0,55.4688,55.6426,55.0423,55.1687,37900.0
2011-09-02 09:40:00,69.85,70.06,69.65,70.03,12400.0,55.1687,55.3346,55.0107,55.3109,12400.0
2011-09-02 09:45:00,70.0,70.5,69.82,70.45,13100.0,55.2872,55.6821,55.145,55.6426,13100.0
2011-09-02 09:50:00,70.52,70.7,70.4,70.45,10800.0,55.6979,55.84,55.6031,55.6426,10800.0
2011-09-02 09:55:00,70.38,70.53,70.21,70.36,16100.0,55.5873,55.7058,55.453,55.5715,16100.0
2011-09-02 10:00:00,70.34,70.61,70.17,70.17,42900.0,55.5557,55.769,55.4214,55.4214,42900.0
2011-09-02 10:05:00,70.17,70.56,70.02,70.55,69300.0,55.4214,55.7295,55.303,55.7216,69300.0
2011-09-02 10:10:00,70.58,70.76,70.53,70.73,35800.0,55.7453,55.8874,55.7058,55.8637,35800.0
2011-09-02 10:15:00,70.69,70.8,70.57,70.8,14700.0,55.8321,55.919,55.7374,55.919,14700.0
2011-09-02 10:20:00,70.75,70.87,70.57,70.76,47300.0,55.8795,55.9743,55.7374,55.8874,47300.0
2011-09-02 10:25:00,70.75,70.9,70.65,70.75,9300.0,55.8795,55.998,55.8006,55.8795,9300.0
2011-09-02 10:30:00,70.75,70.77,70.52,70.56,10700.0,55.8795,55.8953,55.6979,55.7295,10700.0
2011-09-02 10:35:00,70.54,70.62,70.46,70.55,25800.0,55.7137,55.7769,55.6505,55.7216,25800.0
2011-09-02 10:40:00,70.56,70.64,70.31,70.34,36600.0,55.7295,55.7927,55.532,55.5557,36600.0
2011-09-02 10:45:00,70.36,70.41,70.17,70.39,35300.0,55.5715,55.611,55.4214,55.5952,35300.0
2011-09-02 10:50:00,70.37,70.43,70.21,70.3,38600.0,55.5794,55.6268,55.453,55.5241,38600.0
2011-09-02 10:55:00,70.29,70.63,70.26,70.63,13200.0,55.5162,55.7848,55.4925,55.7848,13200.0
2011-09-02 11:00:00,70.62,70.63,70.4,70.47,26200.0,55.7769,55.7848,55.6031,55.6584,26200.0
2011-09-02 11:05:00,70.44,70.51,70.32,70.32,9000.0,55.6347,55.69,55.5399,55.5399,9000.0
2011-09-02 11:10:00,70.33,70.64,70.33,70.53,27800.0,55.5478,55.7927,55.5478,55.7058,27800.0
2011-09-02 11:15:00,70.5,70.58,70.37,70.45,35700.0,55.6821,55.7453,55.5794,55.6426,35700.0
2011-09-02 11:20:00,70.46,70.56,70.34,70.36,35500.0,55.6505,55.7295,55.5557,55.5715,35500.0
2011-09-02 11:25:00,70.37,70.5,70.36,70.41,35000.0,55.5794,55.6821,55.5715,55.611,35000.0
2011-09-02 11:30:00,70.39,70.39,70.27,70.29,31700.0,55.5952,55.5952,55.5004,55.5162,31700.0
2011-09-02 11:35:00,70.29,70.5,70.25,70.46,21700.0,55.5162,55.6821,55.4846,55.6505,21700.0
2011-09-02 11:40:00,70.46,70.5,70.41,70.42,19100.0,55.6505,55.6821,55.611,55.6189,19100.0
2011-09-02 11:45:00,70.41,70.41,70.18,70.18,27700.0,55.611,55.611,55.4293,55.4293,27700.0
2011-09-02 11:50:00,70.16,70.28,70.15,70.21,29600.0,55.4135,55.5083,55.4056,55.453,29600.0
2011-09-02 11:55:00,70.19,70.19,70.1,70.15,31500.0,55.4372,55.4372,55.3662,55.4056,31500.0
2011-09-02 12:00:00,70.14,70.25,70.14,70.25,15400.0,55.3977,55.4846,55.3977,55.4846,15400.0
2011-09-02 12:05:00,70.28,70.28,70.12,70.12,39800.0,55.5083,55.5083,55.3819,55.3819,39800.0
2011-09-02 12:10:00,70.12,70.18,70.06,70.16,22600.0,55.3819,55.4293,55.3346,55.4135,22600.0
2011-09-02 12:15:00,70.15,70.17,70.08,70.1,22500.0,55.4056,55.4214,55.3504,55.3662,22500.0
2011-09-02 12:20:00,70.13,70.19,70.08,70.08,16300.0,55.3898,55.4372,55.3504,55.3504,16300.0
2011-09-02 12:25:00,70.04,70.09,69.98,70.05,7500.0,55.3188,55.3583,55.2714,55.3267,7500.0
2011-09-02 12:30:00,70.03,70.07,69.96,70.04,10900.0,55.3109,55.3425,55.2556,55.3188,10900.0
2011-09-02 12:35:00,70.03,70.05,69.99,70.05,7200.0,55.3109,55.3267,55.2793,55.3267,7200.0
2011-09-02 12:40:00,70.05,70.05,69.99,70.0,17900.0,55.3267,55.3267,55.2793,55.2872,17900.0
2011-09-02 12:45:00,70.0,70.05,69.92,70.02,32800.0,55.2872,55.3267,55.224,55.303,32800.0
2011-09-02 12:50:00,70.05,70.05,69.92,69.94,9400.0,55.3267,55.3267,55.224,55.2398,9400.0
2011-09-02 12:55:00,69.97,70.02,69.92,69.95,11100.0,55.2635,55.303,55.224,55.2477,11100.0
2011-09-02 13:00:00,69.98,70.01,69.77,69.79,29500.0,55.2714,55.2951,55.1055,55.1213,29500.0
2011-09-02 13:05:00,69.76,69.84,69.69,69.69,42600.0,55.0976,55.1608,55.0423,55.0423,42600.0
2011-09-02 13:10:00,69.7,69.79,69.59,69.7,39900.0,55.0502,55.1213,54.9633,55.0502,39900.0
2011-09-02 13:15:00,69.7,69.76,69.53,69.55,19200.0,55.0502,55.0976,54.916,54.9318,19200.0
2011-09-02 13:20:00,69.56,69.74,69.55,69.74,24000.0,54.9397,55.0818,54.9318,55.0818,24000.0
2011-09-02 13:25:00,69.72,69.75,69.65,69.72,6300.0,55.066,55.0897,55.0107,55.066,6300.0
2011-09-02 13:30:00,69.74,69.83,69.68,69.74,10100.0,55.0818,55.1529,55.0344,55.0818,10100.0
2011-09-02 13:35:00,69.72,69.75,69.62,69.65,18500.0,55.066,55.0897,54.987,55.0107,18500.0
2011-09-02 13:40:00,69.65,69.73,69.65,69.65,12300.0,55.0107,55.0739,55.0107,55.0107,12300.0
2011-09-02 13:45:00,69.65,69.73,69.65,69.72,12600.0,55.0107,55.0739,55.0107,55.066,12600.0
2011-09-02 13:50:00,69.7,69.82,69.66,69.66,17100.0,55.0502,55.145,55.0186,55.0186,17100.0
2011-09-02 13:55:00,69.66,69.74,69.65,69.71,20000.0,55.0186,55.0818,55.0107,55.0581,20000.0
2011-09-02 14:00:00,69.7,69.73,69.62,69.65,31700.0,55.0502,55.0739,54.987,55.0107,31700.0
2011-09-02 14:05:00,69.66,69.69,69.5,69.5,19300.0,55.0186,55.0423,54.8923,54.8923,19300.0
2011-09-02 14:10:00,69.53,69.6,69.22,69.34,45800.0,54.916,54.9712,54.6711,54.7659,45800.0
2011-09-02 14:15:00,69.32,69.44,69.24,69.28,47500.0,54.7501,54.8449,54.6869,54.7185,47500.0
2011-09-02 14:20:00,69.28,69.39,69.22,69.35,14800.0,54.7185,54.8054,54.6711,54.7738,14800.0
2011-09-02 14:25:00,69.35,69.48,69.32,69.36,27100.0,54.7738,54.8765,54.7501,54.7817,27100.0
2011-09-02 14:30:00,69.35,69.35,69.01,69.25,44600.0,54.7738,54.7738,54.5053,54.6948,44600.0
2011-09-02 14:35:00,69.24,69.34,69.23,69.27,8700.0,54.6869,54.7659,54.679,54.7106,8700.0
2011-09-02 14:40:00,69.3,69.46,69.3,69.31,15200.0,54.7343,54.8607,54.7343,54.7422,15200.0
2011-09-02 14:45:00,69.34,69.35,69.22,69.25,22900.0,54.7659,54.7738,54.6711,54.6948,22900.0
2011-09-02 14:50:00,69.25,69.39,69.24,69.39,19200.0,54.6948,54.8054,54.6869,54.8054,19200.0
2011-09-02 14:55:00,69.37,69.38,69.26,69.28,9300.0,54.7896,54.7975,54.7027,54.7185,9300.0
2011-09-02 15:00:00,69.28,69.34,69.17,69.17,26800.0,54.7185,54.7659,54.6316,54.6316,26800.0
2011-09-02 15:05:00,69.19,69.23,69.15,69.22,18000.0,54.6474,54.679,54.6158,54.6711,18000.0
2011-09-02 15:10:00,69.21,69.27,69.14,69.26,20800.0,54.6632,54.7106,54.6079,54.7027,20800.0
2011-09-02 15:15:00,69.27,69.27,69.15,69.23,20900.0,54.7106,54.7106,54.6158,54.679,20900.0
2011-09-02 15:20:00,69.23,69.44,69.23,69.41,18900.0,54.679,54.8449,54.679,54.8212,18900.0
2011-09-02 15:25:00,69.41,69.49,69.33,69.36,22200.0,54.8212,54.8844,54.758,54.7817,22200.0
2011-09-02 15:30:00,69.37,69.51,69.29,69.51,27400.0,54.7896,54.9002,54.7264,54.9002,27400.0
2011-09-02 15:35:00,69.52,69.66,69.42,69.66,29000.0,54.9081,55.0186,54.8291,55.0186,29000.0
2011-09-02 15:40:00,69.65,69.82,69.62,69.71,30400.0,55.0107,55.145,54.987,55.0581,30400.0
2011-09-02 15:45:00,69.71,69.77,69.52,69.56,41200.0,55.0581,55.1055,54.9081,54.9397,41200.0
2011-09-02 15:50:00,69.57,69.65,69.42,69.63,46400.0,54.9475,55.0107,54.8291,54.9949,46400.0
2011-09-02 15:55:00,69.63,69.66,69.38,69.42,53500.0,54.9949,55.0186,54.7975,54.8291,53500.0
2011-09-06 09:30:00,67.79,68.27,66.21,67.0,60900.0,53.5417,53.9208,52.2938,52.9177,60900.0
2011-09-06 09:35:00,66.92,67.26,66.89,67.07,18800.0,52.8545,53.1231,52.8308,52.973,18800.0
2011-09-06 09:40:00,67.09,67.17,66.89,67.08,21200.0,52.9888,53.052,52.8308,52.9809,21200.0
2011-09-06 09:45:00,67.13,67.37,67.04,67.19,30500.0,53.0204,53.21,52.9493,53.0678,30500.0
2011-09-06 09:50:00,67.14,67.64,67.12,67.53,28300.0,53.0283,53.4232,53.0125,53.3363,28300.0
2011-09-06 09:55:00,67.53,67.72,67.4,67.51,19700.0,53.3363,53.4864,53.2336,53.3205,19700.0
2011-09-06 10:00:00,67.55,68.0,67.53,68.0,92600.0,53.3521,53.7075,53.3363,53.7075,92600.0
2011-09-06 10:05:00,67.96,68.01,67.69,67.79,51900.0,53.6759,53.7154,53.4627,53.5417,51900.0
2011-09-06 10:10:00,67.84,67.95,67.39,67.39,59100.0,53.5812,53.668,53.2257,53.2257,59100.0
2011-09-06 10:15:00,67.39,67.53,67.29,67.42,62800.0,53.2257,53.3363,53.1468,53.2494,62800.0
2011-09-06 10:20:00,67.42,67.49,67.34,67.46,34700.0,53.2494,53.3047,53.1863,53.281,34700.0
2011-09-06 10:25:00,67.43,67.55,67.33,67.35,52700.0,53.2573,53.3521,53.1784,53.1942,52700.0
2011-09-06 10:30:00,67.34,67.39,67.08,67.18,45300.0,53.1863,53.2257,52.9809,53.0599,45300.0
2011-09-06 10:35:00,67.18,67.35,67.1,67.17,49100.0,53.0599,53.1942,52.9967,53.052,49100.0
2011-09-06 10:40:00,67.17,67.25,66.94,67.2,68300.0,53.052,53.1152,52.8703,53.0757,68300.0
2011-09-06 10:45:00,67.16,67.28,67.1,67.27,42700.0,53.0441,53.1389,52.9967,53.131,42700.0
2011-09-06 10:50:00,67.27,67.54,67.17,67.39,60500.0,53.131,53.3442,53.052,53.2257,60500.0
2011-09-06 10:55:00,67.41,67.49,67.25,67.4,29300.0,53.2415,53.3047,53.1152,53.2336,29300.0
2011-09-06 11:00:00,67.43,67.56,67.33,67.33,17500.0,53.2573,53.36,53.1784,53.1784,17500.0
2011-09-06 11:05:00,67.3,67.42,67.12,67.32,30500.0,53.1547,53.2494,53.0125,53.1705,30500.0
2011-09-06 11:10:00,67.36,67.49,67.11,67.4,17400.0,53.2021,53.3047,53.0046,53.2336,17400.0
2011-09-06 11:15:00,67.4,67.78,67.4,67.61,14600.0,53.2336,53.5338,53.2336,53.3995,14600.0
2011-09-06 11:20:00,67.59,67.81,67.58,67.68,18300.0,53.3837,53.5575,53.3758,53.4548,18300.0
2011-09-06 11:25:00,67.71,67.87,67.67,67.78,20500.0,53.4785,53.6049,53.4469,53.5338,20500.0
2011-09-06 11:30:00,67.79,67.99,67.79,67.88,18200.0,53.5417,53.6996,53.5417,53.6128,18200.0
2011-09-06 11:35:00,67.86,67.99,67.73,67.73,14100.0,53.597,53.6996,53.4943,53.4943,14100.0
2011-09-06 11:40:00,67.72,67.78,67.62,67.72,20700.0,53.4864,53.5338,53.4074,53.4864,20700.0
2011-09-06 11:45:00,67.73,67.73,67.51,67.51,11100.0,53.4943,53.4943,53.3205,53.3205,11100.0
2011-09-06 11:50:00,67.53,67.7,67.5,67.56,36000.0,53.3363,53.4706,53.3126,53.36,36000.0
2011-09-06 11:55:00,67.55,67.87,67.55,67.73,15400.0,53.3521,53.6049,53.3521,53.4943,15400.0
2011-09-06 12:00:00,67.76,67.85,67.66,67.79,14400.0,53.518,53.5891,53.439,53.5417,14400.0
2011-09-06 12:05:00,67.79,67.95,67.68,67.72,29700.0,53.5417,53.668,53.4548,53.4864,29700.0
2011-09-06 12:10:00,67.72,67.81,67.67,67.78,12900.0,53.4864,53.5575,53.4469,53.5338,12900.0
2011-09-06 12:15:00,67.78,67.94,67.75,67.94,14400.0,53.5338,53.6601,53.5101,53.6601,14400.0
2011-09-06 12:20:00,67.96,68.12,67.94,68.0,11300.0,53.6759,53.8023,53.6601,53.7075,11300.0
2011-09-06 12:25:00,68.01,68.01,67.84,67.89,7800.0,53.7154,53.7154,53.5812,53.6207,7800.0
2011-09-06 12:30:00,67.85,67.92,67.73,67.76,12600.0,53.5891,53.6444,53.4943,53.518,12600.0
2011-09-06 12:35:00,67.75,67.79,67.6,67.66,20100.0,53.5101,53.5417,53.3916,53.439,20100.0
2011-09-06 12:40:00,67.69,67.69,67.55,67.59,35600.0,53.4627,53.4627,53.3521,53.3837,35600.0
2011-09-06 12:45:00,67.61,67.64,67.47,67.49,82500.0,53.3995,53.4232,53.2889,53.3047,82500.0
2011-09-06 12:50:00,67.48,67.58,67.42,67.45,32600.0,53.2968,53.3758,53.2494,53.2731,32600.0
2011-09-06 12:55:00,67.46,67.5,67.4,67.5,13900.0,53.281,53.3126,53.2336,53.3126,13900.0
2011-09-06 13:00:00,67.49,67.56,67.43,67.48,25400.0,53.3047,53.36,53.2573,53.2968,25400.0
2011-09-06 13:05:00,67.47,67.66,67.46,67.62,19300.0,53.2889,53.439,53.281,53.4074,19300.0
2011-09-06 13:10:00,67.62,67.81,67.61,67.64,34100.0,53.4074,53.5575,53.3995,53.4232,34100.0
2011-09-06 13:15:00,67.64,67.64,67.43,67.5,54500.0,53.4232,53.4232,53.2573,53.3126,54500.0
2011-09-06 13:20:00,67.5,67.54,67.42,67.5,95000.0,53.3126,53.3442,53.2494,53.3126,95000.0
2011-09-06 13:25:00,67.51,67.52,67.37,67.45,40100.0,53.3205,53.3284,53.21,53.2731,40100.0
2011-09-06 13:30:00,67.45,67.47,67.36,67.43,45600.0,53.2731,53.2889,53.2021,53.2573,45600.0
2011-09-06 13:35:00,67.42,67.52,67.36,67.5,39200.0,53.2494,53.3284,53.2021,53.3126,39200.0
2011-09-06 13:40:00,67.5,67.58,67.45,67.55,65500.0,53.3126,53.3758,53.2731,53.3521,65500.0
2011-09-06 13:45:00,67.57,67.72,67.55,67.69,47900.0,53.3679,53.4864,53.3521,53.4627,47900.0
2011-09-06 13:50:00,67.7,67.81,67.65,67.81,20200.0,53.4706,53.5575,53.4311,53.5575,20200.0
2011-09-06 13:55:00,67.8,67.81,67.59,67.59,20400.0,53.5496,53.5575,53.3837,53.3837,20400.0
2011-09-06 14:00:00,67.6,67.7,67.59,67.63,14200.0,53.3916,53.4706,53.3837,53.4153,14200.0
2011-09-06 14:05:00,67.63,67.73,67.56,67.7,22700.0,53.4153,53.4943,53.36,53.4706,22700.0
2011-09-06 14:10:00,67.7,67.77,67.66,67.74,89300.0,53.4706,53.5259,53.439,53.5022,89300.0
2011-09-06 14:15:00,67.75,68.11,67.75,68.08,30100.0,53.5101,53.7944,53.5101,53.7707,30100.0
2011-09-06 14:20:00,68.08,68.13,67.95,68.08,21700.0,53.7707,53.8102,53.668,53.7707,21700.0
2011-09-06 14:25:00,68.08,68.21,68.06,68.1,23000.0,53.7707,53.8734,53.7549,53.7865,23000.0
2011-09-06 14:30:00,68.09,68.13,67.97,67.99,29500.0,53.7786,53.8102,53.6838,53.6996,29500.0
2011-09-06 14:35:00,68.0,68.02,67.87,67.9,18500.0,53.7075,53.7233,53.6049,53.6286,18500.0
2011-09-06 14:40:00,67.9,67.92,67.76,67.88,20600.0,53.6286,53.6444,53.518,53.6128,20600.0
2011-09-06 14:45:00,67.88,67.89,67.67,67.67,19300.0,53.6128,53.6207,53.4469,53.4469,19300.0
2011-09-06 14:50:00,67.65,67.72,67.57,67.57,21100.0,53.4311,53.4864,53.3679,53.3679,21100.0
2011-09-06 14:55:00,67.59,67.63,67.46,67.47,31700.0,53.3837,53.4153,53.281,53.2889,31700.0
2011-09-06 15:00:00,67.48,67.51,67.36,67.42,45400.0,53.2968,53.3205,53.2021,53.2494,45400.0
2011-09-06 15:05:00,67.41,67.44,67.31,67.4,44900.0,53.2415,53.2652,53.1626,53.2336,44900.0
2011-09-06 15:10:00,67.4,67.5,67.38,67.38,26600.0,53.2336,53.3126,53.2179,53.2179,26600.0
2011-09-06 15:15:00,67.38,67.46,67.37,67.41,46000.0,53.2179,53.281,53.21,53.2415,46000.0
2011-09-06 15:20:00,67.42,67.67,67.39,67.64,25400.0,53.2494,53.4469,53.2257,53.4232,25400.0
2011-09-06 15:25:00,67.61,67.72,67.52,67.52,26100.0,53.3995,53.4864,53.3284,53.3284,26100.0
2011-09-06 15:30:00,67.51,67.55,67.39,67.41,35400.0,53.3205,53.3521,53.2257,53.2415,35400.0
2011-09-06 15:35:00,67.39,67.75,67.39,67.67,62500.0,53.2257,53.5101,53.2257,53.4469,62500.0
2011-09-06 15:40:00,67.67,67.81,67.62,67.8,75300.0,53.4469,53.5575,53.4074,53.5496,75300.0
2011-09-06 15:45:00,67.8,67.93,67.65,67.86,55600.0,53.5496,53.6522,53.4311,53.597,55600.0
2011-09-06 15:50:00,67.86,68.14,67.8,68.11,69100.0,53.597,53.8181,53.5496,53.7944,69100.0
2011-09-06 15:55:00,68.1,68.26,68.05,68.06,201700.0,53.7865,53.9129,53.747,53.7549,201700.0
2011-09-07 09:30:00,69.57,69.57,68.82,69.11,30000.0,54.9475,54.9475,54.3552,54.5842,30000.0
2011-09-07 09:35:00,69.14,69.4,69.05,69.35,24800.0,54.6079,54.8133,54.5368,54.7738,24800.0
2011-09-07 09:40:00,69.37,69.53,69.28,69.5,14100.0,54.7896,54.916,54.7185,54.8923,14100.0
2011-09-07 09:45:00,69.47,69.55,69.28,69.38,14600.0,54.8686,54.9318,54.7185,54.7975,14600.0
2011-09-07 09:50:00,69.38,69.39,69.08,69.1,72700.0,54.7975,54.8054,54.5605,54.5763,72700.0
2011-09-07 09:55:00,69.1,69.15,68.95,69.13,71300.0,54.5763,54.6158,54.4579,54.6,71300.0
2011-09-07 10:00:00,69.14,69.33,69.13,69.33,18900.0,54.6079,54.758,54.6,54.758,18900.0
2011-09-07 10:05:00,69.33,69.46,69.26,69.44,14100.0,54.758,54.8607,54.7027,54.8449,14100.0
2011-09-07 10:10:00,69.42,69.56,69.28,69.3,43600.0,54.8291,54.9397,54.7185,54.7343,43600.0
2011-09-07 10:15:00,69.33,69.33,69.14,69.19,35800.0,54.758,54.758,54.6079,54.6474,35800.0
2011-09-07 10:20:00,69.21,69.49,69.2,69.49,54500.0,54.6632,54.8844,54.6553,54.8844,54500.0
2011-09-07 10:25:00,69.47,69.47,69.14,69.14,16200.0,54.8686,54.8686,54.6079,54.6079,16200.0
2011-09-07 10:30:00,69.11,69.29,69.02,69.08,20400.0,54.5842,54.7264,54.5131,54.5605,20400.0
2011-09-07 10:35:00,69.08,69.36,69.06,69.28,41700.0,54.5605,54.7817,54.5447,54.7185,41700.0
2011-09-07 10:40:00,69.28,69.64,69.28,69.64,57800.0,54.7185,55.0028,54.7185,55.0028,57800.0
2011-09-07 10:45:00,69.64,69.71,69.53,69.56,39300.0,55.0028,55.0581,54.916,54.9397,39300.0
2011-09-07 10:50:00,69.56,69.58,69.48,69.49,18400.0,54.9397,54.9554,54.8765,54.8844,18400.0
2011-09-07 10:55:00,69.49,69.52,69.41,69.44,35900.0,54.8844,54.9081,54.8212,54.8449,35900.0
2011-09-07 11:00:00,69.45,69.5,69.38,69.5,12800.0,54.8528,54.8923,54.7975,54.8923,12800.0
2011-09-07 11:05:00,69.5,69.69,69.5,69.59,17600.0,54.8923,55.0423,54.8923,54.9633,17600.0
2011-09-07 11:10:00,69.58,69.93,69.58,69.84,31100.0,54.9554,55.2319,54.9554,55.1608,31100.0
2011-09-07 11:15:00,69.84,69.88,69.71,69.74,8500.0,55.1608,55.1924,55.0581,55.0818,8500.0
2011-09-07 11:20:00,69.74,69.94,69.66,69.93,14800.0,55.0818,55.2398,55.0186,55.2319,14800.0
2011-09-07 11:25:00,69.9,69.9,69.8,69.86,8300.0,55.2082,55.2082,55.1292,55.1766,8300.0
2011-09-07 11:30:00,69.83,69.87,69.7,69.72,13000.0,55.1529,55.1845,55.0502,55.066,13000.0
2011-09-07 11:35:00,69.72,69.89,69.7,69.87,30800.0,55.066,55.2003,55.0502,55.1845,30800.0
2011-09-07 11:40:00,69.87,69.93,69.79,69.93,12000.0,55.1845,55.2319,55.1213,55.2319,12000.0
2011-09-07 11:45:00,69.93,69.97,69.87,69.94,8600.0,55.2319,55.2635,55.1845,55.2398,8600.0
2011-09-07 11:50:00,69.94,69.96,69.83,69.87,14500.0,55.2398,55.2556,55.1529,55.1845,14500.0
2011-09-07 11:55:00,69.87,69.87,69.83,69.85,16000.0,55.1845,55.1845,55.1529,55.1687,16000.0
2011-09-07 12:00:00,69.82,69.88,69.81,69.85,18800.0,55.145,55.1924,55.1371,55.1687,18800.0
2011-09-07 12:05:00,69.82,69.85,69.79,69.82,11100.0,55.145,55.1687,55.1213,55.145,11100.0
2011-09-07 12:10:00,69.82,69.93,69.81,69.91,6600.0,55.145,55.2319,55.1371,55.2161,6600.0
2011-09-07 12:15:00,69.9,69.92,69.86,69.88,8100.0,55.2082,55.224,55.1766,55.1924,8100.0
2011-09-07 12:20:00,69.89,69.89,69.8,69.83,18700.0,55.2003,55.2003,55.1292,55.1529,18700.0
2011-09-07 12:25:00,69.82,69.87,69.77,69.87,6700.0,55.145,55.1845,55.1055,55.1845,6700.0
2011-09-07 12:30:00,69.87,70.02,69.85,70.02,12400.0,55.1845,55.303,55.1687,55.303,12400.0
2011-09-07 12:35:00,70.02,70.11,70.01,70.06,9600.0,55.303,55.374,55.2951,55.3346,9600.0
2011-09-07 12:40:00,70.06,70.06,69.99,70.02,8100.0,55.3346,55.3346,55.2793,55.303,8100.0
2011-09-07 12:45:00,70.02,70.03,69.87,69.9,9700.0,55.303,55.3109,55.1845,55.2082,9700.0
2011-09-07 12:50:00,69.92,69.95,69.9,69.92,11800.0,55.224,55.2477,55.2082,55.224,11800.0
2011-09-07 12:55:00,69.91,69.97,69.9,69.94,9500.0,55.2161,55.2635,55.2082,55.2398,9500.0
2011-09-07 13:00:00,69.94,69.99,69.9,69.99,9200.0,55.2398,55.2793,55.2082,55.2793,9200.0
2011-09-07 13:05:00,70.03,70.08,70.0,70.04,13300.0,55.3109,55.3504,55.2872,55.3188,13300.0
2011-09-07 13:10:00,70.05,70.11,70.02,70.1,7400.0,55.3267,55.374,55.303,55.3662,7400.0
2011-09-07 13:15:00,70.07,70.14,70.06,70.12,8500.0,55.3425,55.3977,55.3346,55.3819,8500.0
2011-09-07 13:20:00,70.12,70.12,70.04,70.09,6800.0,55.3819,55.3819,55.3188,55.3583,6800.0
2011-09-07 13:25:00,70.07,70.09,70.0,70.02,7900.0,55.3425,55.3583,55.2872,55.303,7900.0
2011-09-07 13:30:00,70.02,70.06,69.99,70.0,12800.0,55.303,55.3346,55.2793,55.2872,12800.0
2011-09-07 13:35:00,70.01,70.01,69.94,69.94,8400.0,55.2951,55.2951,55.2398,55.2398,8400.0
2011-09-07 13:40:00,69.95,69.96,69.85,69.86,15200.0,55.2477,55.2556,55.1687,55.1766,15200.0
2011-09-07 13:45:00,69.86,69.95,69.86,69.92,5900.0,55.1766,55.2477,55.1766,55.224,5900.0
2011-09-07 13:50:00,69.9,69.97,69.89,69.95,7400.0,55.2082,55.2635,55.2003,55.2477,7400.0
2011-09-07 13:55:00,69.95,70.11,69.95,70.07,7900.0,55.2477,55.374,55.2477,55.3425,7900.0
2011-09-07 14:00:00,70.07,70.2,69.99,70.2,14900.0,55.3425,55.4451,55.2793,55.4451,14900.0
2011-09-07 14:05:00,70.2,70.37,70.19,70.22,13300.0,55.4451,55.5794,55.4372,55.4609,13300.0
2011-09-07 14:10:00,70.25,70.26,70.15,70.23,7200.0,55.4846,55.4925,55.4056,55.4688,7200.0
2011-09-07 14:15:00,70.23,70.3,70.13,70.22,12000.0,55.4688,55.5241,55.3898,55.4609,12000.0
2011-09-07 14:20:00,70.21,70.22,70.14,70.18,6500.0,55.453,55.4609,55.3977,55.4293,6500.0
2011-09-07 14:25:00,70.21,70.31,70.19,70.3,10800.0,55.453,55.532,55.4372,55.5241,10800.0
2011-09-07 14:30:00,70.3,70.35,70.25,70.28,17300.0,55.5241,55.5636,55.4846,55.5083,17300.0
2011-09-07 14:35:00,70.26,70.33,70.26,70.29,17100.0,55.4925,55.5478,55.4925,55.5162,17100.0
2011-09-07 14:40:00,70.29,70.43,70.29,70.41,23800.0,55.5162,55.6268,55.5162,55.611,23800.0
2011-09-07 14:45:00,70.41,70.53,70.41,70.49,18200.0,55.611,55.7058,55.611,55.6742,18200.0
2011-09-07 14:50:00,70.47,70.47,70.3,70.31,14500.0,55.6584,55.6584,55.5241,55.532,14500.0
2011-09-07 14:55:00,70.31,70.35,70.26,70.28,16800.0,55.532,55.5636,55.4925,55.5083,16800.0
2011-09-07 15:00:00,70.28,70.3,70.25,70.27,20600.0,55.5083,55.5241,55.4846,55.5004,20600.0
2011-09-07 15:05:00,70.26,70.26,70.11,70.14,51000.0,55.4925,55.4925,55.374,55.3977,51000.0
2011-09-07 15:10:00,70.14,70.17,70.1,70.15,36100.0,55.3977,55.4214,55.3662,55.4056,36100.0
2011-09-07 15:15:00,70.14,70.16,70.0,70.03,45000.0,55.3977,55.4135,55.2872,55.3109,45000.0
2011-09-07 15:20:00,70.03,70.08,69.97,69.97,17300.0,55.3109,55.3504,55.2635,55.2635,17300.0
2011-09-07 15:25:00,69.97,70.05,69.93,70.04,21100.0,55.2635,55.3267,55.2319,55.3188,21100.0
2011-09-07 15:30:00,70.05,70.09,70.02,70.03,21000.0,55.3267,55.3583,55.303,55.3109,21000.0
2011-09-07 15:35:00,70.03,70.04,69.82,69.9,49700.0,55.3109,55.3188,55.145,55.2082,49700.0
2011-09-07 15:40:00,69.91,70.09,69.91,70.01,37000.0,55.2161,55.3583,55.2161,55.2951,37000.0
2011-09-07 15:45:00,70.01,70.18,69.99,70.08,75300.0,55.2951,55.4293,55.2793,55.3504,75300.0
2011-09-07 15:50:00,70.09,70.19,70.04,70.17,81700.0,55.3583,55.4372,55.3188,55.4214,81700.0
2011-09-07 15:55:00,70.17,70.31,70.08,70.28,118100.0,55.4214,55.532,55.3504,55.5083,118100.0
2011-09-08 09:30:00,69.55,69.84,69.32,69.52,20800.0,54.9318,55.1608,54.7501,54.9081,20800.0
2011-09-08 09:35:00,69.55,69.95,69.55,69.93,7200.0,54.9318,55.2477,54.9318,55.2319,7200.0
2011-09-08 09:40:00,69.89,69.98,69.76,69.86,28200.0,55.2003,55.2714,55.0976,55.1766,28200.0
2011-09-08 09:45:00,69.86,69.91,69.75,69.84,51500.0,55.1766,55.2161,55.0897,55.1608,51500.0
2011-09-08 09:50:00,69.85,69.88,69.47,69.79,58000.0,55.1687,55.1924,54.8686,55.1213,58000.0
2011-09-08 09:55:00,69.75,69.85,69.49,69.84,114700.0,55.0897,55.1687,54.8844,55.1608,114700.0
2011-09-08 10:00:00,69.83,69.97,69.68,69.91,48800.0,55.1529,55.2635,55.0344,55.2161,48800.0
2011-09-08 10:05:00,69.92,70.07,69.81,69.95,34100.0,55.224,55.3425,55.1371,55.2477,34100.0
2011-09-08 10:10:00,69.93,69.99,69.81,69.97,25900.0,55.2319,55.2793,55.1371,55.2635,25900.0
2011-09-08 10:15:00,69.95,70.11,69.83,70.1,15300.0,55.2477,55.374,55.1529,55.3662,15300.0
2011-09-08 10:20:00,70.11,70.23,69.99,69.99,12500.0,55.374,55.4688,55.2793,55.2793,12500.0
2011-09-08 10:25:00,70.02,70.22,69.97,70.0,13000.0,55.303,55.4609,55.2635,55.2872,13000.0
2011-09-08 10:30:00,69.96,70.27,69.96,70.21,18300.0,55.2556,55.5004,55.2556,55.453,18300.0
2011-09-08 10:35:00,70.25,70.26,70.07,70.1,12800.0,55.4846,55.4925,55.3425,55.3662,12800.0
2011-09-08 10:40:00,70.14,70.24,70.1,70.22,13500.0,55.3977,55.4767,55.3662,55.4609,13500.0
2011-09-08 10:45:00,70.24,70.24,69.9,69.9,29900.0,55.4767,55.4767,55.2082,55.2082,29900.0
2011-09-08 10:50:00,69.9,70.03,69.88,69.96,72600.0,55.2082,55.3109,55.1924,55.2556,72600.0
2011-09-08 10:55:00,69.97,70.21,69.96,70.16,35700.0,55.2635,55.453,55.2556,55.4135,35700.0
2011-09-08 11:00:00,70.15,70.42,70.15,70.36,23600.0,55.4056,55.6189,55.4056,55.5715,23600.0
2011-09-08 11:05:00,70.38,70.74,70.35,70.69,39400.0,55.5873,55.8716,55.5636,55.8321,39400.0
2011-09-08 11:10:00,70.6,70.63,70.51,70.52,32100.0,55.7611,55.7848,55.69,55.6979,32100.0
2011-09-08 11:15:00,70.51,70.59,70.39,70.48,13800.0,55.69,55.7532,55.5952,55.6663,13800.0
2011-09-08 11:20:00,70.47,70.53,70.35,70.4,11100.0,55.6584,55.7058,55.5636,55.6031,11100.0
2011-09-08 11:25:00,70.37,70.42,70.26,70.31,22100.0,55.5794,55.6189,55.4925,55.532,22100.0
2011-09-08 11:30:00,70.29,70.38,70.22,70.32,31700.0,55.5162,55.5873,55.4609,55.5399,31700.0
2011-09-08 11:35:00,70.32,70.43,70.31,70.36,16600.0,55.5399,55.6268,55.532,55.5715,16600.0
2011-09-08 11:40:00,70.37,70.57,70.29,70.43,46500.0,55.5794,55.7374,55.5162,55.6268,46500.0
2011-09-08 11:45:00,70.44,70.45,70.13,70.13,11300.0,55.6347,55.6426,55.3898,55.3898,11300.0
2011-09-08 11:50:00,70.1,70.26,69.98,69.98,17800.0,55.3662,55.4925,55.2714,55.2714,17800.0
2011-09-08 11:55:00,69.94,69.96,69.8,69.95,24400.0,55.2398,55.2556,55.1292,55.2477,24400.0
2011-09-08 12:00:00,69.93,69.93,69.73,69.82,71500.0,55.2319,55.2319,55.0739,55.145,71500.0
2011-09-08 12:05:00,69.82,69.89,69.75,69.84,21800.0,55.145,55.2003,55.0897,55.1608,21800.0
2011-09-08 12:10:00,69.83,70.0,69.81,69.92,4800.0,55.1529,55.2872,55.1371,55.224,4800.0
2011-09-08 12:15:00,69.88,69.99,69.85,69.96,4100.0,55.1924,55.2793,55.1687,55.2556,4100.0
2011-09-08 12:20:00,69.97,70.07,69.94,69.95,14800.0,55.2635,55.3425,55.2398,55.2477,14800.0
2011-09-08 12:25:00,69.98,69.99,69.8,69.89,6600.0,55.2714,55.2793,55.1292,55.2003,6600.0
2011-09-08 12:30:00,69.87,69.87,69.79,69.8,52800.0,55.1845,55.1845,55.1213,55.1292,52800.0
2011-09-08 12:35:00,69.83,69.89,69.8,69.8,45200.0,55.1529,55.2003,55.1292,55.1292,45200.0
2011-09-08 12:40:00,69.81,69.9,69.78,69.8,41900.0,55.1371,55.2082,55.1134,55.1292,41900.0
2011-09-08 12:45:00,69.8,69.89,69.69,69.81,48500.0,55.1292,55.2003,55.0423,55.1371,48500.0
2011-09-08 12:50:00,69.82,70.13,69.82,70.1,11400.0,55.145,55.3898,55.145,55.3662,11400.0
2011-09-08 12:55:00,70.1,70.22,70.07,70.16,9000.0,55.3662,55.4609,55.3425,55.4135,9000.0
2011-09-08 13:00:00,70.17,70.17,70.01,70.07,10200.0,55.4214,55.4214,55.2951,55.3425,10200.0
2011-09-08 13:05:00,70.03,70.14,69.96,70.09,11100.0,55.3109,55.3977,55.2556,55.3583,11100.0
2011-09-08 13:10:00,70.1,70.1,69.84,69.84,9900.0,55.3662,55.3662,55.1608,55.1608,9900.0
2011-09-08 13:15:00,69.81,70.01,69.8,70.01,7000.0,55.1371,55.2951,55.1292,55.2951,7000.0
2011-09-08 13:20:00,69.98,70.01,69.84,69.93,16300.0,55.2714,55.2951,55.1608,55.2319,16300.0
2011-09-08 13:25:00,69.96,70.04,69.85,69.9,10800.0,55.2556,55.3188,55.1687,55.2082,10800.0
2011-09-08 13:30:00,69.91,70.14,69.56,69.81,93700.0,55.2161,55.3977,54.9397,55.1371,93700.0
2011-09-08 13:35:00,69.79,69.97,69.7,69.8,13500.0,55.1213,55.2635,55.0502,55.1292,13500.0
2011-09-08 13:40:00,69.8,69.8,69.51,69.61,117000.0,55.1292,55.1292,54.9002,54.9791,117000.0
2011-09-08 13:45:00,69.6,69.72,69.6,69.67,42400.0,54.9712,55.066,54.9712,55.0265,42400.0
2011-09-08 13:50:00,69.64,69.73,69.55,69.64,46700.0,55.0028,55.0739,54.9318,55.0028,46700.0
2011-09-08 13:55:00,69.62,69.74,69.58,69.66,32500.0,54.987,55.0818,54.9554,55.0186,32500.0
2011-09-08 14:00:00,69.64,69.91,69.57,69.88,85100.0,55.0028,55.2161,54.9475,55.1924,85100.0
2011-09-08 14:05:00,69.87,69.94,69.74,69.81,24500.0,55.1845,55.2398,55.0818,55.1371,24500.0
2011-09-08 14:10:00,69.8,69.9,69.73,69.81,17300.0,55.1292,55.2082,55.0739,55.1371,17300.0
2011-09-08 14:15:00,69.84,69.91,69.71,69.78,12800.0,55.1608,55.2161,55.0581,55.1134,12800.0
2011-09-08 14:20:00,69.77,69.77,69.6,69.64,26900.0,55.1055,55.1055,54.9712,55.0028,26900.0
2011-09-08 14:25:00,69.64,69.77,69.59,69.71,46200.0,55.0028,55.1055,54.9633,55.0581,46200.0
2011-09-08 14:30:00,69.69,69.86,69.63,69.8,27900.0,55.0423,55.1766,54.9949,55.1292,27900.0
2011-09-08 14:35:00,69.78,69.82,69.65,69.68,44000.0,55.1134,55.145,55.0107,55.0344,44000.0
2011-09-08 14:40:00,69.66,69.85,69.65,69.7,17300.0,55.0186,55.1687,55.0107,55.0502,17300.0
2011-09-08 14:45:00,69.71,69.71,69.55,69.6,28400.0,55.0581,55.0581,54.9318,54.9712,28400.0
2011-09-08 14:50:00,69.61,69.77,69.55,69.57,70900.0,54.9791,55.1055,54.9318,54.9475,70900.0
2011-09-08 14:55:00,69.55,69.75,69.55,69.75,19400.0,54.9318,55.0897,54.9318,55.0897,19400.0
2011-09-08 15:00:00,69.74,69.74,69.53,69.58,36100.0,55.0818,55.0818,54.916,54.9554,36100.0
2011-09-08 15:05:00,69.55,69.6,69.47,69.57,63400.0,54.9318,54.9712,54.8686,54.9475,63400.0
2011-09-08 15:10:00,69.58,69.59,69.5,69.5,56200.0,54.9554,54.9633,54.8923,54.8923,56200.0
2011-09-08 15:15:00,69.5,69.62,69.5,69.6,93200.0,54.8923,54.987,54.8923,54.9712,93200.0
2011-09-08 15:20:00,69.61,69.71,69.52,69.69,30600.0,54.9791,55.0581,54.9081,55.0423,30600.0
2011-09-08 15:25:00,69.69,69.84,69.55,69.84,33900.0,55.0423,55.1608,54.9318,55.1608,33900.0
2011-09-08 15:30:00,69.85,69.98,69.72,69.91,34500.0,55.1687,55.2714,55.066,55.2161,34500.0
2011-09-08 15:35:00,69.91,69.93,69.8,69.87,29300.0,55.2161,55.2319,55.1292,55.1845,29300.0
2011-09-08 15:40:00,69.88,70.09,69.85,69.97,30700.0,55.1924,55.3583,55.1687,55.2635,30700.0
2011-09-08 15:45:00,70.03,70.06,69.83,69.87,43600.0,55.3109,55.3346,55.1529,55.1845,43600.0
2011-09-08 15:50:00,69.88,69.89,69.58,69.7,55500.0,55.1924,55.2003,54.9554,55.0502,55500.0
2011-09-08 15:55:00,69.7,69.76,69.66,69.69,113600.0,55.0502,55.0976,55.0186,55.0423,113600.0
2011-09-09 09:30:00,68.34,68.66,68.21,68.3,17300.0,53.9761,54.2288,53.8734,53.9445,17300.0
2011-09-09 09:35:00,68.3,68.46,68.02,68.39,24000.0,53.9445,54.0709,53.7233,54.0156,24000.0
2011-09-09 09:40:00,68.4,68.42,68.0,68.31,14200.0,54.0235,54.0393,53.7075,53.9524,14200.0
2011-09-09 09:45:00,68.25,68.65,68.15,68.63,21200.0,53.905,54.2209,53.826,54.2051,21200.0
2011-09-09 09:50:00,68.59,68.59,68.15,68.49,52900.0,54.1735,54.1735,53.826,54.0945,52900.0
2011-09-09 09:55:00,68.51,68.78,68.41,68.62,48400.0,54.1103,54.3236,54.0314,54.1972,48400.0
2011-09-09 10:00:00,68.63,68.97,68.57,68.75,35800.0,54.2051,54.4737,54.1577,54.2999,35800.0
2011-09-09 10:05:00,68.82,68.88,68.62,68.71,24200.0,54.3552,54.4026,54.1972,54.2683,24200.0
2011-09-09 10:10:00,68.74,68.79,68.4,68.44,36700.0,54.292,54.3315,54.0235,54.0551,36700.0
2011-09-09 10:15:00,68.41,68.53,68.26,68.42,26900.0,54.0314,54.1261,53.9129,54.0393,26900.0
2011-09-09 10:20:00,68.46,68.6,68.28,68.56,37000.0,54.0709,54.1814,53.9287,54.1498,37000.0
2011-09-09 10:25:00,68.59,68.82,68.5,68.81,24100.0,54.1735,54.3552,54.1024,54.3473,24100.0
2011-09-09 10:30:00,68.82,68.87,68.53,68.53,27400.0,54.3552,54.3947,54.1261,54.1261,27400.0
2011-09-09 10:35:00,68.52,68.69,68.42,68.68,42800.0,54.1182,54.2525,54.0393,54.2446,42800.0
2011-09-09 10:40:00,68.7,68.74,68.53,68.54,67300.0,54.2604,54.292,54.1261,54.134,67300.0
2011-09-09 10:45:00,68.53,68.62,68.47,68.59,24600.0,54.1261,54.1972,54.0788,54.1735,24600.0
2011-09-09 10:50:00,68.6,68.64,68.49,68.49,35900.0,54.1814,54.213,54.0945,54.0945,35900.0
2011-09-09 10:55:00,68.5,68.61,68.34,68.4,18500.0,54.1024,54.1893,53.9761,54.0235,18500.0
2011-09-09 11:00:00,68.4,68.54,68.34,68.49,12100.0,54.0235,54.134,53.9761,54.0945,12100.0
2011-09-09 11:05:00,68.49,68.57,68.38,68.57,13900.0,54.0945,54.1577,54.0077,54.1577,13900.0
2011-09-09 11:10:00,68.59,68.79,68.01,68.1,38300.0,54.1735,54.3315,53.7154,53.7865,38300.0
2011-09-09 11:15:00,68.07,68.07,67.68,67.72,146300.0,53.7628,53.7628,53.4548,53.4864,146300.0
2011-09-09 11:20:00,67.69,67.76,67.2,67.41,53900.0,53.4627,53.518,53.0757,53.2415,53900.0
2011-09-09 11:25:00,67.39,67.47,67.1,67.1,59600.0,53.2257,53.2889,52.9967,52.9967,59600.0
2011-09-09 11:30:00,67.11,67.29,67.08,67.21,60000.0,53.0046,53.1468,52.9809,53.0836,60000.0
2011-09-09 11:35:00,67.17,67.27,67.02,67.03,62300.0,53.052,53.131,52.9335,52.9414,62300.0
2011-09-09 11:40:00,67.01,67.06,66.69,66.84,46900.0,52.9256,52.9651,52.6729,52.7913,46900.0
2011-09-09 11:45:00,66.84,66.85,66.58,66.59,23100.0,52.7913,52.7992,52.586,52.5939,23100.0
2011-09-09 11:50:00,66.63,66.71,66.49,66.7,25900.0,52.6255,52.6887,52.5149,52.6808,25900.0
2011-09-09 11:55:00,66.68,66.78,66.58,66.58,10700.0,52.665,52.744,52.586,52.586,10700.0
2011-09-09 12:00:00,66.62,66.79,66.48,66.68,38300.0,52.6176,52.7519,52.507,52.665,38300.0
2011-09-09 12:05:00,66.67,66.74,66.55,66.56,21800.0,52.6571,52.7124,52.5623,52.5702,21800.0
2011-09-09 12:10:00,66.55,66.57,66.45,66.5,26400.0,52.5623,52.5781,52.4833,52.5228,26400.0
2011-09-09 12:15:00,66.52,66.68,66.47,66.68,24900.0,52.5386,52.665,52.4991,52.665,24900.0
2011-09-09 12:20:00,66.68,66.76,66.58,66.75,16600.0,52.665,52.7282,52.586,52.7203,16600.0
2011-09-09 12:25:00,66.71,66.76,66.65,66.7,18400.0,52.6887,52.7282,52.6413,52.6808,18400.0
2011-09-09 12:30:00,66.7,66.74,66.46,66.47,45100.0,52.6808,52.7124,52.4912,52.4991,45100.0
2011-09-09 12:35:00,66.49,66.49,66.31,66.33,88100.0,52.5149,52.5149,52.3727,52.3885,88100.0
2011-09-09 12:40:00,66.32,66.37,66.16,66.17,84700.0,52.3806,52.4201,52.2543,52.2622,84700.0
2011-09-09 12:45:00,66.19,66.32,66.16,66.28,71500.0,52.278,52.3806,52.2543,52.3491,71500.0
2011-09-09 12:50:00,66.28,66.29,66.2,66.22,48500.0,52.3491,52.3569,52.2859,52.3017,48500.0
2011-09-09 12:55:00,66.22,66.54,66.2,66.54,100300.0,52.3017,52.5544,52.2859,52.5544,100300.0
2011-09-09 13:00:00,66.56,66.57,66.4,66.49,32600.0,52.5702,52.5781,52.4438,52.5149,32600.0
2011-09-09 13:05:00,66.47,66.82,66.45,66.8,15700.0,52.4991,52.7756,52.4833,52.7598,15700.0
2011-09-09 13:10:00,66.79,66.95,66.71,66.9,50800.0,52.7519,52.8782,52.6887,52.8387,50800.0
2011-09-09 13:15:00,66.9,67.06,66.7,66.7,46100.0,52.8387,52.9651,52.6808,52.6808,46100.0
2011-09-09 13:20:00,66.7,66.71,66.42,66.48,14100.0,52.6808,52.6887,52.4596,52.507,14100.0
2011-09-09 13:25:00,66.47,66.6,66.47,66.57,17200.0,52.4991,52.6018,52.4991,52.5781,17200.0
2011-09-09 13:30:00,66.6,66.63,66.45,66.52,37600.0,52.6018,52.6255,52.4833,52.5386,37600.0
2011-09-09 13:35:00,66.51,66.56,66.42,66.51,43400.0,52.5307,52.5702,52.4596,52.5307,43400.0
2011-09-09 13:40:00,66.51,66.65,66.49,66.6,23900.0,52.5307,52.6413,52.5149,52.6018,23900.0
2011-09-09 13:45:00,66.61,66.61,66.03,66.03,65800.0,52.6097,52.6097,52.1516,52.1516,65800.0
2011-09-09 13:50:00,66.05,66.24,66.04,66.18,47300.0,52.1674,52.3175,52.1595,52.2701,47300.0
2011-09-09 13:55:00,66.17,66.19,66.14,66.17,20500.0,52.2622,52.278,52.2385,52.2622,20500.0
2011-09-09 14:00:00,66.16,66.18,66.08,66.08,71500.0,52.2543,52.2701,52.1911,52.1911,71500.0
2011-09-09 14:05:00,66.06,66.13,66.03,66.13,46900.0,52.1753,52.2306,52.1516,52.2306,46900.0
2011-09-09 14:10:00,66.13,66.14,65.8,65.86,34700.0,52.2306,52.2385,51.9699,52.0173,34700.0
2011-09-09 14:15:00,65.87,65.95,65.82,65.89,24400.0,52.0252,52.0884,51.9857,52.041,24400.0
2011-09-09 14:20:00,65.83,65.95,65.83,65.92,30800.0,51.9936,52.0884,51.9936,52.0647,30800.0
2011-09-09 14:25:00,65.92,66.01,65.8,65.82,38400.0,52.0647,52.1358,51.9699,51.9857,38400.0
2011-09-09 14:30:00,65.85,65.99,65.8,65.88,40300.0,52.0094,52.12,51.9699,52.0331,40300.0
2011-09-09 14:35:00,65.87,65.91,65.77,65.79,55200.0,52.0252,52.0568,51.9462,51.962,55200.0
2011-09-09 14:40:00,65.77,66.19,65.77,66.1,47900.0,51.9462,52.278,51.9462,52.2069,47900.0
2011-09-09 14:45:00,66.12,66.14,65.98,65.98,39800.0,52.2227,52.2385,52.1121,52.1121,39800.0
2011-09-09 14:50:00,65.96,65.96,65.79,65.86,24600.0,52.0963,52.0963,51.962,52.0173,24600.0
2011-09-09 14:55:00,65.86,65.93,65.74,65.77,27100.0,52.0173,52.0726,51.9226,51.9462,27100.0
2011-09-09 15:00:00,65.78,65.86,65.63,65.84,40500.0,51.9541,52.0173,51.8357,52.0015,40500.0
2011-09-09 15:05:00,65.85,65.97,65.84,65.96,24500.0,52.0094,52.1042,52.0015,52.0963,24500.0
2011-09-09 15:10:00,65.97,65.98,65.76,65.96,24600.0,52.1042,52.1121,51.9383,52.0963,24600.0
2011-09-09 15:15:00,65.95,66.05,65.84,66.02,35700.0,52.0884,52.1674,52.0015,52.1437,35700.0
2011-09-09 15:20:00,66.03,66.05,65.81,65.84,35200.0,52.1516,52.1674,51.9778,52.0015,35200.0
2011-09-09 15:25:00,65.84,65.91,65.7,65.73,18600.0,52.0015,52.0568,51.891,51.9147,18600.0
2011-09-09 15:30:00,65.71,65.98,65.71,65.97,27300.0,51.8989,52.1121,51.8989,52.1042,27300.0
2011-09-09 15:35:00,65.95,66.19,65.85,66.19,32800.0,52.0884,52.278,52.0094,52.278,32800.0
2011-09-09 15:40:00,66.17,66.21,66.0,66.07,61300.0,52.2622,52.2938,52.1279,52.1832,61300.0
2011-09-09 15:45:00,66.09,66.3,66.02,66.27,105500.0,52.199,52.3648,52.1437,52.3412,105500.0
2011-09-09 15:50:00,66.27,66.35,66.2,66.33,141200.0,52.3412,52.4043,52.2859,52.3885,141200.0
2011-09-09 15:55:00,66.32,66.4,66.23,66.37,331500.0,52.3806,52.4438,52.3096,52.4201,331500.0
2011-09-12 09:30:00,65.48,65.93,65.21,65.61,69100.0,51.7172,52.0726,51.5039,51.8199,69100.0
2011-09-12 09:35:00,65.6,65.84,65.47,65.72,23300.0,51.812,52.0015,51.7093,51.9068,23300.0
2011-09-12 09:40:00,65.71,65.96,65.41,65.44,33300.0,51.8989,52.0963,51.6619,51.6856,33300.0
2011-09-12 09:45:00,65.45,65.94,65.44,65.73,40100.0,51.6935,52.0805,51.6856,51.9147,40100.0
2011-09-12 09:50:00,65.69,65.84,65.57,65.7,44200.0,51.8831,52.0015,51.7883,51.891,44200.0
2011-09-12 09:55:00,65.72,66.09,65.69,65.92,76100.0,51.9068,52.199,51.8831,52.0647,76100.0
2011-09-12 10:00:00,65.93,65.99,65.71,65.71,21800.0,52.0726,52.12,51.8989,51.8989,21800.0
2011-09-12 10:05:00,65.71,66.17,65.71,66.11,50600.0,51.8989,52.2622,51.8989,52.2148,50600.0
2011-09-12 10:10:00,66.03,66.22,65.73,65.76,14100.0,52.1516,52.3017,51.9147,51.9383,14100.0
2011-09-12 10:15:00,65.75,65.87,65.45,65.5,16200.0,51.9304,52.0252,51.6935,51.733,16200.0
2011-09-12 10:20:00,65.5,65.73,65.36,65.43,48700.0,51.733,51.9147,51.6224,51.6777,48700.0
2011-09-12 10:25:00,65.45,65.56,65.18,65.18,12900.0,51.6935,51.7804,51.4803,51.4803,12900.0
2011-09-12 10:30:00,65.21,65.39,65.17,65.17,25700.0,51.5039,51.6461,51.4724,51.4724,25700.0
2011-09-12 10:35:00,65.17,65.51,65.11,65.41,15900.0,51.4724,51.7409,51.425,51.6619,15900.0
2011-09-12 10:40:00,65.43,65.46,64.95,65.05,31400.0,51.6777,51.7014,51.2986,51.3776,31400.0
2011-09-12 10:45:00,65.07,65.14,64.94,65.06,30700.0,51.3934,51.4487,51.2907,51.3855,30700.0
2011-09-12 10:50:00,65.04,65.21,64.99,65.21,18700.0,51.3697,51.5039,51.3302,51.5039,18700.0
2011-09-12 10:55:00,65.21,65.21,64.7,64.73,21100.0,51.5039,51.5039,51.1011,51.1248,21100.0
2011-09-12 11:00:00,64.74,64.8,64.55,64.55,36100.0,51.1327,51.1801,50.9827,50.9827,36100.0
2011-09-12 11:05:00,64.54,64.71,64.54,64.69,67100.0,50.9748,51.109,50.9748,51.0932,67100.0
2011-09-12 11:10:00,64.69,64.77,64.55,64.65,33800.0,51.0932,51.1564,50.9827,51.0617,33800.0
2011-09-12 11:15:00,64.65,64.75,64.62,64.65,41000.0,51.0617,51.1406,51.038,51.0617,41000.0
2011-09-12 11:20:00,64.7,64.75,64.61,64.66,50100.0,51.1011,51.1406,51.0301,51.0695,50100.0
2011-09-12 11:25:00,64.7,64.99,64.68,64.93,34300.0,51.1011,51.3302,51.0853,51.2828,34300.0
2011-09-12 11:30:00,64.89,65.05,64.76,64.99,22400.0,51.2512,51.3776,51.1485,51.3302,22400.0
2011-09-12 11:35:00,64.96,65.05,64.86,64.95,21400.0,51.3065,51.3776,51.2275,51.2986,21400.0
2011-09-12 11:40:00,64.95,65.05,64.9,64.99,28000.0,51.2986,51.3776,51.2591,51.3302,28000.0
2011-09-12 11:45:00,64.99,65.03,64.82,64.83,13200.0,51.3302,51.3618,51.1959,51.2038,13200.0
2011-09-12 11:50:00,64.83,64.87,64.77,64.77,13000.0,51.2038,51.2354,51.1564,51.1564,13000.0
2011-09-12 11:55:00,64.74,64.77,64.47,64.48,22400.0,51.1327,51.1564,50.9195,50.9274,22400.0
2011-09-12 12:00:00,64.48,64.63,64.45,64.46,30700.0,50.9274,51.0459,50.9037,50.9116,30700.0
2011-09-12 12:05:00,64.46,64.48,64.33,64.35,121400.0,50.9116,50.9274,50.8089,50.8247,121400.0
2011-09-12 12:10:00,64.35,64.41,64.3,64.34,68700.0,50.8247,50.8721,50.7852,50.8168,68700.0
2011-09-12 12:15:00,64.34,64.52,64.34,64.34,30200.0,50.8168,50.959,50.8168,50.8168,30200.0
2011-09-12 12:20:00,64.33,64.43,64.29,64.4,15600.0,50.8089,50.8879,50.7773,50.8642,15600.0
2011-09-12 12:25:00,64.45,64.7,64.43,64.7,24600.0,50.9037,51.1011,50.8879,51.1011,24600.0
2011-09-12 12:30:00,64.69,64.69,64.33,64.44,37800.0,51.0932,51.0932,50.8089,50.8958,37800.0
2011-09-12 12:35:00,64.45,64.6,64.42,64.51,33800.0,50.9037,51.0222,50.88,50.9511,33800.0
2011-09-12 12:40:00,64.5,64.62,64.43,64.54,35500.0,50.9432,51.038,50.8879,50.9748,35500.0
2011-09-12 12:45:00,64.54,64.63,64.53,64.56,30600.0,50.9748,51.0459,50.9669,50.9906,30600.0
2011-09-12 12:50:00,64.55,64.7,64.54,64.69,14000.0,50.9827,51.1011,50.9748,51.0932,14000.0
2011-09-12 12:55:00,64.66,64.82,64.6,64.82,13800.0,51.0695,51.1959,51.0222,51.1959,13800.0
2011-09-12 13:00:00,64.79,65.04,64.75,64.94,20500.0,51.1722,51.3697,51.1406,51.2907,20500.0
2011-09-12 13:05:00,64.92,65.02,64.74,64.82,24800.0,51.2749,51.3539,51.1327,51.1959,24800.0
2011-09-12 13:10:00,64.84,64.99,64.82,64.93,24300.0,51.2117,51.3302,51.1959,51.2828,24300.0
2011-09-12 13:15:00,64.89,64.96,64.7,64.78,19000.0,51.2512,51.3065,51.1011,51.1643,19000.0
2011-09-12 13:20:00,64.78,64.81,64.74,64.77,16100.0,51.1643,51.188,51.1327,51.1564,16100.0
2011-09-12 13:25:00,64.74,64.79,64.62,64.62,11300.0,51.1327,51.1722,51.038,51.038,11300.0
2011-09-12 13:30:00,64.63,64.65,64.44,64.52,23100.0,51.0459,51.0617,50.8958,50.959,23100.0
2011-09-12 13:35:00,64.48,64.5,64.4,64.48,57900.0,50.9274,50.9432,50.8642,50.9274,57900.0
2011-09-12 13:40:00,64.46,64.5,64.39,64.49,62400.0,50.9116,50.9432,50.8563,50.9353,62400.0
2011-09-12 13:45:00,64.54,64.64,64.49,64.64,33700.0,50.9748,51.0538,50.9353,51.0538,33700.0
2011-09-12 13:50:00,64.63,64.88,64.63,64.84,17900.0,51.0459,51.2433,51.0459,51.2117,17900.0
2011-09-12 13:55:00,64.8,64.88,64.73,64.87,23700.0,51.1801,51.2433,51.1248,51.2354,23700.0
2011-09-12 14:00:00,64.87,64.87,64.5,64.53,33600.0,51.2354,51.2354,50.9432,50.9669,33600.0
2011-09-12 14:05:00,64.58,64.59,64.4,64.56,22900.0,51.0064,51.0143,50.8642,50.9906,22900.0
2011-09-12 14:10:00,64.54,64.54,64.32,64.47,13800.0,50.9748,50.9748,50.801,50.9195,13800.0
2011-09-12 14:15:00,64.48,64.59,64.43,64.44,22500.0,50.9274,51.0143,50.8879,50.8958,22500.0
2011-09-12 14:20:00,64.43,64.67,64.38,64.57,22400.0,50.8879,51.0774,50.8484,50.9985,22400.0
2011-09-12 14:25:00,64.57,64.65,64.51,64.61,13000.0,50.9985,51.0617,50.9511,51.0301,13000.0
2011-09-12 14:30:00,64.62,64.89,64.58,64.89,36800.0,51.038,51.2512,51.0064,51.2512,36800.0
2011-09-12 14:35:00,64.89,65.27,64.89,65.0,57100.0,51.2512,51.5513,51.2512,51.3381,57100.0
2011-09-12 14:40:00,65.0,65.46,64.96,65.33,60100.0,51.3381,51.7014,51.3065,51.5987,60100.0
2011-09-12 14:45:00,65.3,65.35,65.01,65.06,25600.0,51.575,51.6145,51.346,51.3855,25600.0
2011-09-12 14:50:00,65.08,65.11,64.82,64.82,21600.0,51.4013,51.425,51.1959,51.1959,21600.0
2011-09-12 14:55:00,64.8,64.87,64.64,64.74,17800.0,51.1801,51.2354,51.0538,51.1327,17800.0
2011-09-12 15:00:00,64.75,64.85,64.62,64.73,28100.0,51.1406,51.2196,51.038,51.1248,28100.0
2011-09-12 15:05:00,64.77,64.83,64.66,64.7,24500.0,51.1564,51.2038,51.0695,51.1011,24500.0
2011-09-12 15:10:00,64.68,64.96,64.68,64.8,28200.0,51.0853,51.3065,51.0853,51.1801,28200.0
2011-09-12 15:15:00,64.81,64.91,64.6,64.83,23000.0,51.188,51.267,51.0222,51.2038,23000.0
2011-09-12 15:20:00,64.85,65.16,64.67,65.16,46900.0,51.2196,51.4645,51.0774,51.4645,46900.0
2011-09-12 15:25:00,65.17,65.26,65.06,65.16,30600.0,51.4724,51.5434,51.3855,51.4645,30600.0
2011-09-12 15:30:00,65.2,65.46,65.18,65.25,55100.0,51.496,51.7014,51.4803,51.5355,55100.0
2011-09-12 15:35:00,65.26,65.29,65.09,65.28,33800.0,51.5434,51.5671,51.4092,51.5592,33800.0
2011-09-12 15:40:00,65.26,65.56,65.18,65.49,36500.0,51.5434,51.7804,51.4803,51.7251,36500.0
2011-09-12 15:45:00,65.55,65.72,65.49,65.64,44200.0,51.7725,51.9068,51.7251,51.8436,44200.0
2011-09-12 15:50:00,65.62,66.17,65.62,66.03,71000.0,51.8278,52.2622,51.8278,52.1516,71000.0
2011-09-12 15:55:00,66.07,66.09,65.94,66.05,180800.0,52.1832,52.199,52.0805,52.1674,180800.0
2011-09-13 09:30:00,66.19,66.58,66.11,66.58,16800.0,52.278,52.586,52.2148,52.586,16800.0
2011-09-13 09:35:00,66.54,66.54,66.12,66.12,8100.0,52.5544,52.5544,52.2227,52.2227,8100.0
2011-09-13 09:40:00,66.08,66.42,66.01,66.42,9900.0,52.1911,52.4596,52.1358,52.4596,9900.0
2011-09-13 09:45:00,66.38,67.02,66.25,66.89,17900.0,52.428,52.9335,52.3254,52.8308,17900.0
2011-09-13 09:50:00,66.99,67.23,66.99,67.23,17700.0,52.9098,53.0994,52.9098,53.0994,17700.0
2011-09-13 09:55:00,67.24,67.69,67.23,67.64,31400.0,53.1073,53.4627,53.0994,53.4232,31400.0
2011-09-13 10:00:00,67.64,67.84,67.54,67.83,19400.0,53.4232,53.5812,53.3442,53.5733,19400.0
2011-09-13 10:05:00,67.84,68.23,67.81,68.19,41900.0,53.5812,53.8892,53.5575,53.8576,41900.0
2011-09-13 10:10:00,68.12,68.16,67.92,67.92,14200.0,53.8023,53.8339,53.6444,53.6444,14200.0
2011-09-13 10:15:00,67.96,68.04,67.84,67.84,11500.0,53.6759,53.7391,53.5812,53.5812,11500.0
2011-09-13 10:20:00,67.84,67.91,67.69,67.83,14700.0,53.5812,53.6365,53.4627,53.5733,14700.0
2011-09-13 10:25:00,67.85,68.22,67.85,68.01,57100.0,53.5891,53.8813,53.5891,53.7154,57100.0
2011-09-13 10:30:00,68.03,68.15,67.52,67.55,19400.0,53.7312,53.826,53.3284,53.3521,19400.0
2011-09-13 10:35:00,67.52,67.6,67.3,67.54,15000.0,53.3284,53.3916,53.1547,53.3442,15000.0
2011-09-13 10:40:00,67.54,67.58,67.36,67.45,21500.0,53.3442,53.3758,53.2021,53.2731,21500.0
2011-09-13 10:45:00,67.46,67.75,67.45,67.63,17400.0,53.281,53.5101,53.2731,53.4153,17400.0
2011-09-13 10:50:00,67.63,67.79,67.17,67.27,16700.0,53.4153,53.5417,53.052,53.131,16700.0
2011-09-13 10:55:00,67.24,67.31,67.12,67.28,15700.0,53.1073,53.1626,53.0125,53.1389,15700.0
2011-09-13 11:00:00,67.24,67.47,67.14,67.16,19400.0,53.1073,53.2889,53.0283,53.0441,19400.0
2011-09-13 11:05:00,67.12,67.17,67.05,67.07,9400.0,53.0125,53.052,52.9572,52.973,9400.0
2011-09-13 11:10:00,67.12,67.3,67.08,67.28,9500.0,53.0125,53.1547,52.9809,53.1389,9500.0
2011-09-13 11:15:00,67.23,67.32,66.96,67.02,10800.0,53.0994,53.1705,52.8861,52.9335,10800.0
2011-09-13 11:20:00,66.98,67.12,66.93,67.03,57800.0,52.9019,53.0125,52.8624,52.9414,57800.0
2011-09-13 11:25:00,67.03,67.07,66.89,67.07,14800.0,52.9414,52.973,52.8308,52.973,14800.0
2011-09-13 11:30:00,67.09,67.11,66.93,67.1,29500.0,52.9888,53.0046,52.8624,52.9967,29500.0
2011-09-13 11:35:00,67.07,67.34,67.04,67.29,7900.0,52.973,53.1863,52.9493,53.1468,7900.0
2011-09-13 11:40:00,67.29,67.35,67.1,67.32,22600.0,53.1468,53.1942,52.9967,53.1705,22600.0
2011-09-13 11:45:00,67.32,67.47,67.16,67.19,12700.0,53.1705,53.2889,53.0441,53.0678,12700.0
2011-09-13 11:50:00,67.16,67.25,67.11,67.18,10200.0,53.0441,53.1152,53.0046,53.0599,10200.0
2011-09-13 11:55:00,67.16,67.35,67.16,67.19,8700.0,53.0441,53.1942,53.0441,53.0678,8700.0
2011-09-13 12:00:00,67.17,67.17,66.88,67.0,38800.0,53.052,53.052,52.8229,52.9177,38800.0
2011-09-13 12:05:00,66.96,67.27,66.96,67.24,11000.0,52.8861,53.131,52.8861,53.1073,11000.0
2011-09-13 12:10:00,67.29,67.39,67.17,67.39,6800.0,53.1468,53.2257,53.052,53.2257,6800.0
2011-09-13 12:15:00,67.42,67.46,67.34,67.36,9100.0,53.2494,53.281,53.1863,53.2021,9100.0
2011-09-13 12:20:00,67.38,67.42,67.23,67.23,5900.0,53.2179,53.2494,53.0994,53.0994,5900.0
2011-09-13 12:25:00,67.23,67.42,67.17,67.37,8200.0,53.0994,53.2494,53.052,53.21,8200.0
2011-09-13 12:30:00,67.35,67.38,67.19,67.27,11400.0,53.1942,53.2179,53.0678,53.131,11400.0
2011-09-13 12:35:00,67.3,67.44,67.28,67.4,9000.0,53.1547,53.2652,53.1389,53.2336,9000.0
2011-09-13 12:40:00,67.36,67.46,67.24,67.34,11300.0,53.2021,53.281,53.1073,53.1863,11300.0
2011-09-13 12:45:00,67.37,67.51,67.37,67.43,10200.0,53.21,53.3205,53.21,53.2573,10200.0
2011-09-13 12:50:00,67.4,67.43,67.31,67.38,8600.0,53.2336,53.2573,53.1626,53.2179,8600.0
2011-09-13 12:55:00,67.32,67.44,67.27,67.39,43000.0,53.1705,53.2652,53.131,53.2257,43000.0
2011-09-13 13:00:00,67.42,67.54,67.37,67.49,12300.0,53.2494,53.3442,53.21,53.3047,12300.0
2011-09-13 13:05:00,67.51,67.62,67.46,67.47,12900.0,53.3205,53.4074,53.281,53.2889,12900.0
2011-09-13 13:10:00,67.44,67.48,67.36,67.47,32400.0,53.2652,53.2968,53.2021,53.2889,32400.0
2011-09-13 13:15:00,67.48,67.59,67.44,67.59,35200.0,53.2968,53.3837,53.2652,53.3837,35200.0
2011-09-13 13:20:00,67.56,67.67,67.55,67.65,18300.0,53.36,53.4469,53.3521,53.4311,18300.0
2011-09-13 13:25:00,67.64,67.69,67.47,67.47,34400.0,53.4232,53.4627,53.2889,53.2889,34400.0
2011-09-13 13:30:00,67.47,67.47,67.22,67.4,19500.0,53.2889,53.2889,53.0915,53.2336,19500.0
2011-09-13 13:35:00,67.39,67.46,67.29,67.44,9800.0,53.2257,53.281,53.1468,53.2652,9800.0
2011-09-13 13:40:00,67.43,67.54,67.42,67.51,7600.0,53.2573,53.3442,53.2494,53.3205,7600.0
2011-09-13 13:45:00,67.51,67.69,67.46,67.64,25100.0,53.3205,53.4627,53.281,53.4232,25100.0
2011-09-13 13:50:00,67.65,67.7,67.59,67.69,30700.0,53.4311,53.4706,53.3837,53.4627,30700.0
2011-09-13 13:55:00,67.69,67.72,67.49,67.55,28300.0,53.4627,53.4864,53.3047,53.3521,28300.0
2011-09-13 14:00:00,67.56,67.58,67.46,67.58,15800.0,53.36,53.3758,53.281,53.3758,15800.0
2011-09-13 14:05:00,67.57,67.62,67.47,67.52,22100.0,53.3679,53.4074,53.2889,53.3284,22100.0
2011-09-13 14:10:00,67.53,67.61,67.44,67.45,24800.0,53.3363,53.3995,53.2652,53.2731,24800.0
2011-09-13 14:15:00,67.45,67.57,67.43,67.49,12900.0,53.2731,53.3679,53.2573,53.3047,12900.0
2011-09-13 14:20:00,67.49,67.74,67.49,67.74,21500.0,53.3047,53.5022,53.3047,53.5022,21500.0
2011-09-13 14:25:00,67.76,67.9,67.72,67.9,12200.0,53.518,53.6286,53.4864,53.6286,12200.0
2011-09-13 14:30:00,67.91,67.96,67.88,67.9,14000.0,53.6365,53.6759,53.6128,53.6286,14000.0
2011-09-13 14:35:00,67.92,67.97,67.77,67.79,9200.0,53.6444,53.6838,53.5259,53.5417,9200.0
2011-09-13 14:40:00,67.78,67.85,67.73,67.74,7900.0,53.5338,53.5891,53.4943,53.5022,7900.0
2011-09-13 14:45:00,67.71,67.81,67.39,67.39,20900.0,53.4785,53.5575,53.2257,53.2257,20900.0
2011-09-13 14:50:00,67.39,67.52,67.36,67.51,34600.0,53.2257,53.3284,53.2021,53.3205,34600.0
2011-09-13 14:55:00,67.49,67.59,67.33,67.47,81600.0,53.3047,53.3837,53.1784,53.2889,81600.0
2011-09-13 15:00:00,67.48,67.57,67.34,67.52,40500.0,53.2968,53.3679,53.1863,53.3284,40500.0
2011-09-13 15:05:00,67.48,67.56,67.33,67.49,28100.0,53.2968,53.36,53.1784,53.3047,28100.0
2011-09-13 15:10:00,67.46,67.57,67.37,67.4,29100.0,53.281,53.3679,53.21,53.2336,29100.0
2011-09-13 15:15:00,67.41,67.42,67.11,67.16,82700.0,53.2415,53.2494,53.0046,53.0441,82700.0
2011-09-13 15:20:00,67.12,67.38,66.98,67.26,79300.0,53.0125,53.2179,52.9019,53.1231,79300.0
2011-09-13 15:25:00,67.23,67.54,67.09,67.53,76400.0,53.0994,53.3442,52.9888,53.3363,76400.0
2011-09-13 15:30:00,67.55,67.76,67.52,67.75,46800.0,53.3521,53.518,53.3284,53.5101,46800.0
2011-09-13 15:35:00,67.76,67.8,67.57,67.58,32200.0,53.518,53.5496,53.3679,53.3758,32200.0
2011-09-13 15:40:00,67.57,67.8,67.43,67.72,24900.0,53.3679,53.5496,53.2573,53.4864,24900.0
2011-09-13 15:45:00,67.75,67.87,67.68,67.8,40900.0,53.5101,53.6049,53.4548,53.5496,40900.0
2011-09-13 15:50:00,67.81,67.82,67.55,67.67,34300.0,53.5575,53.5654,53.3521,53.4469,34300.0
2011-09-13 15:55:00,67.66,67.75,67.62,67.65,61000.0,53.439,53.5101,53.4074,53.4311,61000.0
2011-09-14 09:30:00,68.04,68.2,67.85,68.03,21000.0,53.7391,53.8655,53.5891,53.7312,21000.0
2011-09-14 09:35:00,68.08,68.22,67.71,67.74,45900.0,53.7707,53.8813,53.4785,53.5022,45900.0
2011-09-14 09:40:00,67.71,67.91,67.64,67.89,60600.0,53.4785,53.6365,53.4232,53.6207,60600.0
2011-09-14 09:45:00,67.88,68.17,67.79,67.89,17600.0,53.6128,53.8418,53.5417,53.6207,17600.0
2011-09-14 09:50:00,67.85,67.99,67.62,67.83,68800.0,53.5891,53.6996,53.4074,53.5733,68800.0
2011-09-14 09:55:00,67.82,68.21,67.79,68.15,102800.0,53.5654,53.8734,53.5417,53.826,102800.0
2011-09-14 10:00:00,68.16,68.2,67.72,67.9,44300.0,53.8339,53.8655,53.4864,53.6286,44300.0
2011-09-14 10:05:00,67.91,68.05,67.83,67.83,13600.0,53.6365,53.747,53.5733,53.5733,13600.0
2011-09-14 10:10:00,67.85,68.09,67.85,67.97,17900.0,53.5891,53.7786,53.5891,53.6838,17900.0
2011-09-14 10:15:00,67.92,67.93,67.42,67.47,81700.0,53.6444,53.6522,53.2494,53.2889,81700.0
2011-09-14 10:20:00,67.48,67.61,67.15,67.56,85200.0,53.2968,53.3995,53.0362,53.36,85200.0
2011-09-14 10:25:00,67.5,67.91,67.48,67.86,43100.0,53.3126,53.6365,53.2968,53.597,43100.0
2011-09-14 10:30:00,67.86,67.94,67.56,67.81,34400.0,53.597,53.6601,53.36,53.5575,34400.0
2011-09-14 10:35:00,67.8,67.93,67.61,67.93,26400.0,53.5496,53.6522,53.3995,53.6522,26400.0
2011-09-14 10:40:00,67.93,67.94,67.64,67.64,14300.0,53.6522,53.6601,53.4232,53.4232,14300.0
2011-09-14 10:45:00,67.62,67.78,67.47,67.57,21900.0,53.4074,53.5338,53.2889,53.3679,21900.0
2011-09-14 10:50:00,67.58,67.79,67.53,67.79,44500.0,53.3758,53.5417,53.3363,53.5417,44500.0
2011-09-14 10:55:00,67.75,67.82,67.47,67.77,12800.0,53.5101,53.5654,53.2889,53.5259,12800.0
2011-09-14 11:00:00,67.76,67.82,67.55,67.8,12900.0,53.518,53.5654,53.3521,53.5496,12900.0
2011-09-14 11:05:00,67.81,68.2,67.81,68.15,36600.0,53.5575,53.8655,53.5575,53.826,36600.0
2011-09-14 11:10:00,68.15,68.24,68.11,68.23,14600.0,53.826,53.8971,53.7944,53.8892,14600.0
2011-09-14 11:15:00,68.28,68.33,68.21,68.24,33200.0,53.9287,53.9682,53.8734,53.8971,33200.0
2011-09-14 11:20:00,68.24,68.24,68.09,68.15,22100.0,53.8971,53.8971,53.7786,53.826,22100.0
2011-09-14 11:25:00,68.18,68.4,68.17,68.37,11700.0,53.8497,54.0235,53.8418,53.9998,11700.0
2011-09-14 11:30:00,68.4,68.44,68.11,68.15,21900.0,54.0235,54.0551,53.7944,53.826,21900.0
2011-09-14 11:35:00,68.13,68.25,68.1,68.2,11700.0,53.8102,53.905,53.7865,53.8655,11700.0
2011-09-14 11:40:00,68.22,68.22,67.99,68.07,13100.0,53.8813,53.8813,53.6996,53.7628,13100.0
2011-09-14 11:45:00,68.09,68.17,67.97,68.15,12200.0,53.7786,53.8418,53.6838,53.826,12200.0
2011-09-14 11:50:00,68.12,68.41,68.06,68.4,11700.0,53.8023,54.0314,53.7549,54.0235,11700.0
2011-09-14 11:55:00,68.4,68.66,68.36,68.64,37600.0,54.0235,54.2288,53.9919,54.213,37600.0
2011-09-14 12:00:00,68.64,68.66,68.51,68.61,23000.0,54.213,54.2288,54.1103,54.1893,23000.0
2011-09-14 12:05:00,68.6,68.61,68.48,68.55,16900.0,54.1814,54.1893,54.0866,54.1419,16900.0
2011-09-14 12:10:00,68.55,68.59,68.46,68.46,18600.0,54.1419,54.1735,54.0709,54.0709,18600.0
2011-09-14 12:15:00,68.47,68.51,68.36,68.37,21900.0,54.0788,54.1103,53.9919,53.9998,21900.0
2011-09-14 12:20:00,68.33,68.4,68.3,68.39,6400.0,53.9682,54.0235,53.9445,54.0156,6400.0
2011-09-14 12:25:00,68.39,68.55,68.36,68.53,15900.0,54.0156,54.1419,53.9919,54.1261,15900.0
2011-09-14 12:30:00,68.54,68.68,68.52,68.67,19900.0,54.134,54.2446,54.1182,54.2367,19900.0
2011-09-14 12:35:00,68.68,68.76,68.63,68.75,30300.0,54.2446,54.3078,54.2051,54.2999,30300.0
2011-09-14 12:40:00,68.75,68.89,68.71,68.83,16600.0,54.2999,54.4105,54.2683,54.3631,16600.0
2011-09-14 12:45:00,68.81,68.9,68.72,68.72,18000.0,54.3473,54.4184,54.2762,54.2762,18000.0
2011-09-14 12:50:00,68.71,68.71,68.48,68.5,19500.0,54.2683,54.2683,54.0866,54.1024,19500.0
2011-09-14 12:55:00,68.52,68.66,68.51,68.6,30600.0,54.1182,54.2288,54.1103,54.1814,30600.0
2011-09-14 13:00:00,68.62,68.74,68.61,68.74,22500.0,54.1972,54.292,54.1893,54.292,22500.0
2011-09-14 13:05:00,68.75,68.91,68.75,68.87,24400.0,54.2999,54.4263,54.2999,54.3947,24400.0
2011-09-14 13:10:00,68.9,68.92,68.79,68.79,14900.0,54.4184,54.4342,54.3315,54.3315,14900.0
2011-09-14 13:15:00,68.81,68.81,68.7,68.81,24900.0,54.3473,54.3473,54.2604,54.3473,24900.0
2011-09-14 13:20:00,68.82,68.9,68.75,68.8,17000.0,54.3552,54.4184,54.2999,54.3394,17000.0
2011-09-14 13:25:00,68.81,68.85,68.73,68.75,15100.0,54.3473,54.3789,54.2841,54.2999,15100.0
2011-09-14 13:30:00,68.76,68.77,68.68,68.75,48000.0,54.3078,54.3157,54.2446,54.2999,48000.0
2011-09-14 13:35:00,68.74,68.99,68.7,68.97,29200.0,54.292,54.4895,54.2604,54.4737,29200.0
2011-09-14 13:40:00,68.98,69.09,68.94,68.95,32800.0,54.4816,54.5684,54.45,54.4579,32800.0
2011-09-14 13:45:00,68.94,69.1,68.91,69.1,16700.0,54.45,54.5763,54.4263,54.5763,16700.0
2011-09-14 13:50:00,69.12,69.2,69.05,69.14,36000.0,54.5921,54.6553,54.5368,54.6079,36000.0
2011-09-14 13:55:00,69.11,69.11,68.73,68.8,29900.0,54.5842,54.5842,54.2841,54.3394,29900.0
2011-09-14 14:00:00,68.8,69.1,68.8,69.1,21000.0,54.3394,54.5763,54.3394,54.5763,21000.0
2011-09-14 14:05:00,69.09,69.37,69.09,69.28,20700.0,54.5684,54.7896,54.5684,54.7185,20700.0
2011-09-14 14:10:00,69.32,69.36,69.12,69.26,22000.0,54.7501,54.7817,54.5921,54.7027,22000.0
2011-09-14 14:15:00,69.28,69.62,69.26,69.6,19000.0,54.7185,54.987,54.7027,54.9712,19000.0
2011-09-14 14:20:00,69.59,69.69,69.59,69.6,12700.0,54.9633,55.0423,54.9633,54.9712,12700.0
2011-09-14 14:25:00,69.58,69.59,69.4,69.48,14700.0,54.9554,54.9633,54.8133,54.8765,14700.0
2011-09-14 14:30:00,69.53,69.53,69.29,69.32,19900.0,54.916,54.916,54.7264,54.7501,19900.0
2011-09-14 14:35:00,69.32,69.42,69.3,69.3,14500.0,54.7501,54.8291,54.7343,54.7343,14500.0
2011-09-14 14:40:00,69.32,69.46,69.32,69.39,14300.0,54.7501,54.8607,54.7501,54.8054,14300.0
2011-09-14 14:45:00,69.39,69.42,69.34,69.4,9500.0,54.8054,54.8291,54.7659,54.8133,9500.0
2011-09-14 14:50:00,69.39,69.58,69.34,69.58,10600.0,54.8054,54.9554,54.7659,54.9554,10600.0
2011-09-14 14:55:00,69.6,69.69,69.52,69.65,17800.0,54.9712,55.0423,54.9081,55.0107,17800.0
2011-09-14 15:00:00,69.66,69.88,69.66,69.87,18900.0,55.0186,55.1924,55.0186,55.1845,18900.0
2011-09-14 15:05:00,69.87,69.95,69.81,69.92,32200.0,55.1845,55.2477,55.1371,55.224,32200.0
2011-09-14 15:10:00,69.94,70.04,69.94,70.0,25600.0,55.2398,55.3188,55.2398,55.2872,25600.0
2011-09-14 15:15:00,69.99,70.14,69.98,70.13,28800.0,55.2793,55.3977,55.2714,55.3898,28800.0
2011-09-14 15:20:00,70.14,70.14,70.01,70.07,26900.0,55.3977,55.3977,55.2951,55.3425,26900.0
2011-09-14 15:25:00,70.05,70.28,70.0,70.15,37900.0,55.3267,55.5083,55.2872,55.4056,37900.0
2011-09-14 15:30:00,70.16,70.36,70.13,70.22,40700.0,55.4135,55.5715,55.3898,55.4609,40700.0
2011-09-14 15:35:00,70.2,70.24,70.08,70.08,37100.0,55.4451,55.4767,55.3504,55.3504,37100.0
2011-09-14 15:40:00,70.09,70.11,69.72,69.74,76900.0,55.3583,55.374,55.066,55.0818,76900.0
2011-09-14 15:45:00,69.74,69.79,69.37,69.47,73500.0,55.0818,55.1213,54.7896,54.8686,73500.0
2011-09-14 15:50:00,69.48,69.67,69.44,69.45,76400.0,54.8765,55.0265,54.8449,54.8528,76400.0
2011-09-14 15:55:00,69.47,69.49,69.26,69.33,105100.0,54.8686,54.8844,54.7027,54.758,105100.0
2011-09-15 09:30:00,70.3,70.38,69.96,69.96,25000.0,55.5241,55.5873,55.2556,55.2556,25000.0
2011-09-15 09:35:00,69.96,70.1,69.74,70.02,28100.0,55.2556,55.3662,55.0818,55.303,28100.0
2011-09-15 09:40:00,69.98,69.98,69.41,69.76,121000.0,55.2714,55.2714,54.8212,55.0976,121000.0
2011-09-15 09:45:00,69.76,69.86,69.4,69.64,26300.0,55.0976,55.1766,54.8133,55.0028,26300.0
2011-09-15 09:50:00,69.68,69.97,69.59,69.78,24100.0,55.0344,55.2635,54.9633,55.1134,24100.0
2011-09-15 09:55:00,69.76,69.88,69.69,69.69,11800.0,55.0976,55.1924,55.0423,55.0423,11800.0
2011-09-15 10:00:00,69.7,70.47,69.7,70.47,75400.0,55.0502,55.6584,55.0502,55.6584,75400.0
2011-09-15 10:05:00,70.43,70.76,70.43,70.55,70500.0,55.6268,55.8874,55.6268,55.7216,70500.0
2011-09-15 10:10:00,70.55,70.73,70.37,70.4,33900.0,55.7216,55.8637,55.5794,55.6031,33900.0
2011-09-15 10:15:00,70.39,70.53,70.16,70.49,12400.0,55.5952,55.7058,55.4135,55.6742,12400.0
2011-09-15 10:20:00,70.55,70.55,69.89,69.89,43500.0,55.7216,55.7216,55.2003,55.2003,43500.0
2011-09-15 10:25:00,69.9,70.04,69.75,69.93,17600.0,55.2082,55.3188,55.0897,55.2319,17600.0
2011-09-15 10:30:00,69.84,69.92,69.72,69.85,62400.0,55.1608,55.224,55.066,55.1687,62400.0
2011-09-15 10:35:00,69.8,69.85,69.47,69.5,38200.0,55.1292,55.1687,54.8686,54.8923,38200.0
2011-09-15 10:40:00,69.51,69.68,69.43,69.68,36400.0,54.9002,55.0344,54.837,55.0344,36400.0
2011-09-15 10:45:00,69.64,69.8,69.53,69.72,13600.0,55.0028,55.1292,54.916,55.066,13600.0
2011-09-15 10:50:00,69.72,69.72,69.44,69.55,9800.0,55.066,55.066,54.8449,54.9318,9800.0
2011-09-15 10:55:00,69.55,69.77,69.51,69.68,59100.0,54.9318,55.1055,54.9002,55.0344,59100.0
2011-09-15 11:00:00,69.64,69.64,69.25,69.47,39600.0,55.0028,55.0028,54.6948,54.8686,39600.0
2011-09-15 11:05:00,69.49,69.69,69.47,69.67,12500.0,54.8844,55.0423,54.8686,55.0265,12500.0
2011-09-15 11:10:00,69.75,69.8,69.56,69.56,15100.0,55.0897,55.1292,54.9397,54.9397,15100.0
2011-09-15 11:15:00,69.59,69.91,69.58,69.8,29800.0,54.9633,55.2161,54.9554,55.1292,29800.0
2011-09-15 11:20:00,69.75,69.89,69.75,69.75,7600.0,55.0897,55.2003,55.0897,55.0897,7600.0
2011-09-15 11:25:00,69.79,69.79,69.57,69.77,12300.0,55.1213,55.1213,54.9475,55.1055,12300.0
2011-09-15 11:30:00,69.75,70.21,69.75,70.14,66200.0,55.0897,55.453,55.0897,55.3977,66200.0
2011-09-15 11:35:00,70.14,70.41,70.06,70.41,21400.0,55.3977,55.611,55.3346,55.611,21400.0
2011-09-15 11:40:00,70.4,70.55,70.36,70.45,34600.0,55.6031,55.7216,55.5715,55.6426,34600.0
2011-09-15 11:45:00,70.49,70.54,70.33,70.43,36500.0,55.6742,55.7137,55.5478,55.6268,36500.0
2011-09-15 11:50:00,70.47,70.48,70.25,70.32,16000.0,55.6584,55.6663,55.4846,55.5399,16000.0
2011-09-15 11:55:00,70.32,70.4,70.18,70.28,16900.0,55.5399,55.6031,55.4293,55.5083,16900.0
2011-09-15 12:00:00,70.28,70.31,70.1,70.29,16000.0,55.5083,55.532,55.3662,55.5162,16000.0
2011-09-15 12:05:00,70.24,70.29,70.12,70.24,12700.0,55.4767,55.5162,55.3819,55.4767,12700.0
2011-09-15 12:10:00,70.25,70.32,70.05,70.1,22600.0,55.4846,55.5399,55.3267,55.3662,22600.0
2011-09-15 12:15:00,70.13,70.31,70.05,70.23,13300.0,55.3898,55.532,55.3267,55.4688,13300.0
2011-09-15 12:20:00,70.23,70.25,70.05,70.06,3000.0,55.4688,55.4846,55.3267,55.3346,3000.0
2011-09-15 12:25:00,70.07,70.1,70.0,70.01,8300.0,55.3425,55.3662,55.2872,55.2951,8300.0
2011-09-15 12:30:00,70.04,70.14,70.02,70.12,13500.0,55.3188,55.3977,55.303,55.3819,13500.0
2011-09-15 12:35:00,70.11,70.22,70.09,70.14,8900.0,55.374,55.4609,55.3583,55.3977,8900.0
2011-09-15 12:40:00,70.15,70.18,70.13,70.18,8000.0,55.4056,55.4293,55.3898,55.4293,8000.0
2011-09-15 12:45:00,70.18,70.19,70.02,70.1,15200.0,55.4293,55.4372,55.303,55.3662,15200.0
2011-09-15 12:50:00,70.11,70.12,69.96,69.98,18000.0,55.374,55.3819,55.2556,55.2714,18000.0
2011-09-15 12:55:00,69.99,70.05,69.95,70.04,21300.0,55.2793,55.3267,55.2477,55.3188,21300.0
2011-09-15 13:00:00,70.07,70.25,70.07,70.22,25300.0,55.3425,55.4846,55.3425,55.4609,25300.0
2011-09-15 13:05:00,70.22,70.27,70.19,70.24,9900.0,55.4609,55.5004,55.4372,55.4767,9900.0
2011-09-15 13:10:00,70.26,70.28,70.14,70.19,22300.0,55.4925,55.5083,55.3977,55.4372,22300.0
2011-09-15 13:15:00,70.17,70.22,70.12,70.13,6900.0,55.4214,55.4609,55.3819,55.3898,6900.0
2011-09-15 13:20:00,70.14,70.21,70.1,70.15,8100.0,55.3977,55.453,55.3662,55.4056,8100.0
2011-09-15 13:25:00,70.16,70.19,70.1,70.1,14100.0,55.4135,55.4372,55.3662,55.3662,14100.0
2011-09-15 13:30:00,70.1,70.11,69.99,70.03,13200.0,55.3662,55.374,55.2793,55.3109,13200.0
2011-09-15 13:35:00,70.03,70.06,69.92,69.99,16600.0,55.3109,55.3346,55.224,55.2793,16600.0
2011-09-15 13:40:00,69.98,70.12,69.97,70.11,9500.0,55.2714,55.3819,55.2635,55.374,9500.0
2011-09-15 13:45:00,70.11,70.17,69.99,70.03,20300.0,55.374,55.4214,55.2793,55.3109,20300.0
2011-09-15 13:50:00,70.02,70.16,69.94,70.13,15500.0,55.303,55.4135,55.2398,55.3898,15500.0
2011-09-15 13:55:00,70.11,70.15,69.97,70.13,11500.0,55.374,55.4056,55.2635,55.3898,11500.0
2011-09-15 14:00:00,70.18,70.32,70.18,70.29,13600.0,55.4293,55.5399,55.4293,55.5162,13600.0
2011-09-15 14:05:00,70.31,70.36,70.26,70.35,17700.0,55.532,55.5715,55.4925,55.5636,17700.0
2011-09-15 14:10:00,70.35,70.61,70.3,70.47,27200.0,55.5636,55.769,55.5241,55.6584,27200.0
2011-09-15 14:15:00,70.5,70.56,70.43,70.52,18300.0,55.6821,55.7295,55.6268,55.6979,18300.0
2011-09-15 14:20:00,70.49,70.5,70.29,70.3,8700.0,55.6742,55.6821,55.5162,55.5241,8700.0
2011-09-15 14:25:00,70.32,70.38,70.23,70.38,12300.0,55.5399,55.5873,55.4688,55.5873,12300.0
2011-09-15 14:30:00,70.38,70.43,70.35,70.41,7100.0,55.5873,55.6268,55.5636,55.611,7100.0
2011-09-15 14:35:00,70.43,70.45,70.31,70.38,12100.0,55.6268,55.6426,55.532,55.5873,12100.0
2011-09-15 14:40:00,70.4,70.44,70.31,70.39,6400.0,55.6031,55.6347,55.532,55.5952,6400.0
2011-09-15 14:45:00,70.41,70.51,70.38,70.5,10800.0,55.611,55.69,55.5873,55.6821,10800.0
2011-09-15 14:50:00,70.51,70.58,70.45,70.56,4400.0,55.69,55.7453,55.6426,55.7295,4400.0
2011-09-15 14:55:00,70.57,70.68,70.53,70.55,11600.0,55.7374,55.8242,55.7058,55.7216,11600.0
2011-09-15 15:00:00,70.55,70.72,70.54,70.68,13900.0,55.7216,55.8558,55.7137,55.8242,13900.0
2011-09-15 15:05:00,70.68,70.75,70.65,70.66,14300.0,55.8242,55.8795,55.8006,55.8084,14300.0
2011-09-15 15:10:00,70.63,70.63,70.5,70.57,16300.0,55.7848,55.7848,55.6821,55.7374,16300.0
2011-09-15 15:15:00,70.55,70.56,70.34,70.34,13200.0,55.7216,55.7295,55.5557,55.5557,13200.0
2011-09-15 15:20:00,70.36,70.49,70.31,70.4,19500.0,55.5715,55.6742,55.532,55.6031,19500.0
2011-09-15 15:25:00,70.39,70.42,70.16,70.23,23100.0,55.5952,55.6189,55.4135,55.4688,23100.0
2011-09-15 15:30:00,70.22,70.52,70.22,70.51,29900.0,55.4609,55.6979,55.4609,55.69,29900.0
2011-09-15 15:35:00,70.49,70.61,70.42,70.55,28600.0,55.6742,55.769,55.6189,55.7216,28600.0
2011-09-15 15:40:00,70.54,70.7,70.43,70.68,27000.0,55.7137,55.84,55.6268,55.8242,27000.0
2011-09-15 15:45:00,70.68,70.75,70.49,70.75,46100.0,55.8242,55.8795,55.6742,55.8795,46100.0
2011-09-15 15:50:00,70.73,70.74,70.58,70.63,41400.0,55.8637,55.8716,55.7453,55.7848,41400.0
2011-09-15 15:55:00,70.6,70.64,70.52,70.57,68300.0,55.7611,55.7927,55.6979,55.7374,68300.0
2011-09-16 09:30:00,70.95,71.19,70.81,71.11,265200.0,56.0375,56.2271,55.9269,56.1639,265200.0
2011-09-16 09:35:00,71.22,71.36,71.1,71.24,17800.0,56.2507,56.3613,56.156,56.2665,17800.0
2011-09-16 09:40:00,71.25,71.3,70.84,71.09,42000.0,56.2744,56.3139,55.9506,56.1481,42000.0
2011-09-16 09:45:00,71.07,71.47,70.99,71.43,28700.0,56.1323,56.4482,56.0691,56.4166,28700.0
2011-09-16 09:50:00,71.42,71.66,71.27,71.66,29600.0,56.4087,56.5983,56.2902,56.5983,29600.0
2011-09-16 09:55:00,71.77,71.77,71.18,71.18,40300.0,56.6851,56.6851,56.2192,56.2192,40300.0
2011-09-16 10:00:00,71.2,71.31,71.02,71.1,13000.0,56.2349,56.3218,56.0928,56.156,13000.0
2011-09-16 10:05:00,71.13,71.29,71.06,71.24,9400.0,56.1797,56.306,56.1244,56.2665,9400.0
2011-09-16 10:10:00,71.32,71.66,71.32,71.66,14700.0,56.3297,56.5983,56.3297,56.5983,14700.0
2011-09-16 10:15:00,71.65,71.68,71.32,71.36,12200.0,56.5904,56.6141,56.3297,56.3613,12200.0
2011-09-16 10:20:00,71.34,71.34,70.73,70.75,17500.0,56.3455,56.3455,55.8637,55.8795,17500.0
2011-09-16 10:25:00,70.72,70.79,70.34,70.34,30100.0,55.8558,55.9111,55.5557,55.5557,30100.0
2011-09-16 10:30:00,70.38,70.52,70.16,70.37,34000.0,55.5873,55.6979,55.4135,55.5794,34000.0
2011-09-16 10:35:00,70.37,70.41,70.04,70.07,21900.0,55.5794,55.611,55.3188,55.3425,21900.0
2011-09-16 10:40:00,70.09,70.31,69.89,69.91,19800.0,55.3583,55.532,55.2003,55.2161,19800.0
2011-09-16 10:45:00,69.89,70.05,69.77,69.86,17900.0,55.2003,55.3267,55.1055,55.1766,17900.0
2011-09-16 10:50:00,69.84,69.93,69.76,69.76,11600.0,55.1608,55.2319,55.0976,55.0976,11600.0
2011-09-16 10:55:00,69.76,69.84,69.62,69.81,17300.0,55.0976,55.1608,54.987,55.1371,17300.0
2011-09-16 11:00:00,69.82,69.92,69.8,69.91,29900.0,55.145,55.224,55.1292,55.2161,29900.0
2011-09-16 11:05:00,69.92,70.1,69.88,70.07,17900.0,55.224,55.3662,55.1924,55.3425,17900.0
2011-09-16 11:10:00,70.06,70.19,70.01,70.03,11400.0,55.3346,55.4372,55.2951,55.3109,11400.0
2011-09-16 11:15:00,70.09,70.1,69.94,70.01,8900.0,55.3583,55.3662,55.2398,55.2951,8900.0
2011-09-16 11:20:00,69.97,69.99,69.78,69.78,11200.0,55.2635,55.2793,55.1134,55.1134,11200.0
2011-09-16 11:25:00,69.81,69.82,69.68,69.78,27000.0,55.1371,55.145,55.0344,55.1134,27000.0
2011-09-16 11:30:00,69.75,69.84,69.55,69.83,12600.0,55.0897,55.1608,54.9318,55.1529,12600.0
2011-09-16 11:35:00,69.83,69.88,69.73,69.8,12100.0,55.1529,55.1924,55.0739,55.1292,12100.0
2011-09-16 11:40:00,69.84,70.04,69.8,69.99,12000.0,55.1608,55.3188,55.1292,55.2793,12000.0
2011-09-16 11:45:00,69.99,70.09,69.99,70.08,10600.0,55.2793,55.3583,55.2793,55.3504,10600.0
2011-09-16 11:50:00,70.11,70.27,70.09,70.19,11500.0,55.374,55.5004,55.3583,55.4372,11500.0
2011-09-16 11:55:00,70.17,70.32,70.15,70.17,8000.0,55.4214,55.5399,55.4056,55.4214,8000.0
2011-09-16 12:00:00,70.2,70.25,70.1,70.24,18200.0,55.4451,55.4846,55.3662,55.4767,18200.0
2011-09-16 12:05:00,70.24,70.41,70.22,70.3,11800.0,55.4767,55.611,55.4609,55.5241,11800.0
2011-09-16 12:10:00,70.32,70.32,70.13,70.13,9100.0,55.5399,55.5399,55.3898,55.3898,9100.0
2011-09-16 12:15:00,70.16,70.33,70.16,70.26,16000.0,55.4135,55.5478,55.4135,55.4925,16000.0
2011-09-16 12:20:00,70.27,70.27,70.16,70.21,11800.0,55.5004,55.5004,55.4135,55.453,11800.0
2011-09-16 12:25:00,70.19,70.38,70.17,70.28,15900.0,55.4372,55.5873,55.4214,55.5083,15900.0
2011-09-16 12:30:00,70.27,70.41,70.27,70.4,7600.0,55.5004,55.611,55.5004,55.6031,7600.0
2011-09-16 12:35:00,70.4,70.57,70.36,70.55,11500.0,55.6031,55.7374,55.5715,55.7216,11500.0
2011-09-16 12:40:00,70.56,70.61,70.51,70.53,7100.0,55.7295,55.769,55.69,55.7058,7100.0
2011-09-16 12:45:00,70.55,70.66,70.53,70.61,14900.0,55.7216,55.8084,55.7058,55.769,14900.0
2011-09-16 12:50:00,70.58,70.62,70.42,70.47,12200.0,55.7453,55.7769,55.6189,55.6584,12200.0
2011-09-16 12:55:00,70.47,70.54,70.42,70.45,10400.0,55.6584,55.7137,55.6189,55.6426,10400.0
2011-09-16 13:00:00,70.47,70.47,70.39,70.43,14500.0,55.6584,55.6584,55.5952,55.6268,14500.0
2011-09-16 13:05:00,70.44,70.58,70.35,70.35,14800.0,55.6347,55.7453,55.5636,55.5636,14800.0
2011-09-16 13:10:00,70.38,70.45,70.33,70.39,15600.0,55.5873,55.6426,55.5478,55.5952,15600.0
2011-09-16 13:15:00,70.39,70.48,70.3,70.31,12100.0,55.5952,55.6663,55.5241,55.532,12100.0
2011-09-16 13:20:00,70.34,70.41,70.31,70.36,11700.0,55.5557,55.611,55.532,55.5715,11700.0
2011-09-16 13:25:00,70.36,70.42,70.29,70.33,12900.0,55.5715,55.6189,55.5162,55.5478,12900.0
2011-09-16 13:30:00,70.33,70.33,70.04,70.07,23200.0,55.5478,55.5478,55.3188,55.3425,23200.0
2011-09-16 13:35:00,70.07,70.08,69.86,70.02,23700.0,55.3425,55.3504,55.1766,55.303,23700.0
2011-09-16 13:40:00,70.0,70.01,69.93,70.0,9300.0,55.2872,55.2951,55.2319,55.2872,9300.0
2011-09-16 13:45:00,69.97,70.01,69.88,69.88,12000.0,55.2635,55.2951,55.1924,55.1924,12000.0
2011-09-16 13:50:00,69.89,69.99,69.87,69.94,10900.0,55.2003,55.2793,55.1845,55.2398,10900.0
2011-09-16 13:55:00,69.93,70.09,69.91,70.03,17900.0,55.2319,55.3583,55.2161,55.3109,17900.0
2011-09-16 14:00:00,70.01,70.14,70.01,70.05,12000.0,55.2951,55.3977,55.2951,55.3267,12000.0
2011-09-16 14:05:00,70.07,70.26,70.06,70.13,13100.0,55.3425,55.4925,55.3346,55.3898,13100.0
2011-09-16 14:10:00,70.14,70.23,70.14,70.14,25000.0,55.3977,55.4688,55.3977,55.3977,25000.0
2011-09-16 14:15:00,70.15,70.2,70.07,70.12,16400.0,55.4056,55.4451,55.3425,55.3819,16400.0
2011-09-16 14:20:00,70.13,70.15,70.02,70.03,9900.0,55.3898,55.4056,55.303,55.3109,9900.0
2011-09-16 14:25:00,70.05,70.09,69.96,69.96,12000.0,55.3267,55.3583,55.2556,55.2556,12000.0
2011-09-16 14:30:00,69.97,70.13,69.97,70.09,13900.0,55.2635,55.3898,55.2635,55.3583,13900.0
2011-09-16 14:35:00,70.09,70.26,70.09,70.23,11200.0,55.3583,55.4925,55.3583,55.4688,11200.0
2011-09-16 14:40:00,70.25,70.25,70.07,70.1,15400.0,55.4846,55.4846,55.3425,55.3662,15400.0
2011-09-16 14:45:00,70.09,70.14,70.06,70.14,9600.0,55.3583,55.3977,55.3346,55.3977,9600.0
2011-09-16 14:50:00,70.13,70.18,70.08,70.14,13700.0,55.3898,55.4293,55.3504,55.3977,13700.0
2011-09-16 14:55:00,70.14,70.21,70.13,70.16,13900.0,55.3977,55.453,55.3898,55.4135,13900.0
2011-09-16 15:00:00,70.16,70.17,69.99,70.08,19000.0,55.4135,55.4214,55.2793,55.3504,19000.0
2011-09-16 15:05:00,70.06,70.06,69.89,69.89,17800.0,55.3346,55.3346,55.2003,55.2003,17800.0
2011-09-16 15:10:00,69.9,69.98,69.9,69.97,18600.0,55.2082,55.2714,55.2082,55.2635,18600.0
2011-09-16 15:15:00,69.98,69.98,69.87,69.91,15100.0,55.2714,55.2714,55.1845,55.2161,15100.0
2011-09-16 15:20:00,69.91,69.94,69.69,69.79,20900.0,55.2161,55.2398,55.0423,55.1213,20900.0
2011-09-16 15:25:00,69.76,69.83,69.67,69.68,32900.0,55.0976,55.1529,55.0265,55.0344,32900.0
2011-09-16 15:30:00,69.71,69.86,69.67,69.82,30400.0,55.0581,55.1766,55.0265,55.145,30400.0
2011-09-16 15:35:00,69.82,69.82,69.68,69.73,28900.0,55.145,55.145,55.0344,55.0739,28900.0
2011-09-16 15:40:00,69.74,69.86,69.72,69.84,34700.0,55.0818,55.1766,55.066,55.1608,34700.0
2011-09-16 15:45:00,69.86,70.09,69.86,70.03,55700.0,55.1766,55.3583,55.1766,55.3109,55700.0
2011-09-16 15:50:00,70.04,70.05,69.92,69.99,55000.0,55.3188,55.3267,55.224,55.2793,55000.0
2011-09-16 15:55:00,70.0,70.1,69.99,70.06,97900.0,55.2872,55.3662,55.2793,55.3346,97900.0
2011-09-19 09:30:00,68.6,68.62,68.26,68.36,34500.0,54.1814,54.1972,53.9129,53.9919,34500.0
2011-09-19 09:35:00,68.39,68.45,67.83,67.93,34400.0,54.0156,54.063,53.5733,53.6522,34400.0
2011-09-19 09:40:00,67.93,68.04,67.77,67.96,18200.0,53.6522,53.7391,53.5259,53.6759,18200.0
2011-09-19 09:45:00,67.88,67.97,67.61,67.68,20300.0,53.6128,53.6838,53.3995,53.4548,20300.0
2011-09-19 09:50:00,67.7,67.7,67.34,67.6,32900.0,53.4706,53.4706,53.1863,53.3916,32900.0
2011-09-19 09:55:00,67.61,67.78,67.53,67.65,13000.0,53.3995,53.5338,53.3363,53.4311,13000.0
2011-09-19 10:00:00,67.74,68.05,67.72,68.02,16800.0,53.5022,53.747,53.4864,53.7233,16800.0
2011-09-19 10:05:00,68.01,68.2,68.01,68.17,14600.0,53.7154,53.8655,53.7154,53.8418,14600.0
2011-09-19 10:10:00,68.17,68.25,67.89,67.99,17200.0,53.8418,53.905,53.6207,53.6996,17200.0
2011-09-19 10:15:00,67.98,68.06,67.79,68.04,22300.0,53.6917,53.7549,53.5417,53.7391,22300.0
2011-09-19 10:20:00,68.06,68.08,67.94,68.08,13100.0,53.7549,53.7707,53.6601,53.7707,13100.0
2011-09-19 10:25:00,68.07,68.31,68.0,68.25,11600.0,53.7628,53.9524,53.7075,53.905,11600.0
2011-09-19 10:30:00,68.25,68.47,68.2,68.2,16500.0,53.905,54.0788,53.8655,53.8655,16500.0
2011-09-19 10:35:00,68.24,68.33,68.17,68.19,8600.0,53.8971,53.9682,53.8418,53.8576,8600.0
2011-09-19 10:40:00,68.18,68.18,68.02,68.05,6800.0,53.8497,53.8497,53.7233,53.747,6800.0
2011-09-19 10:45:00,68.07,68.28,68.01,68.22,5500.0,53.7628,53.9287,53.7154,53.8813,5500.0
2011-09-19 10:50:00,68.22,68.32,68.16,68.32,11400.0,53.8813,53.9603,53.8339,53.9603,11400.0
2011-09-19 10:55:00,68.29,68.34,67.98,68.0,23600.0,53.9366,53.9761,53.6917,53.7075,23600.0
2011-09-19 11:00:00,67.98,68.29,67.97,68.21,7800.0,53.6917,53.9366,53.6838,53.8734,7800.0
2011-09-19 11:05:00,68.33,68.41,68.23,68.36,6800.0,53.9682,54.0314,53.8892,53.9919,6800.0
2011-09-19 11:10:00,68.34,68.36,68.15,68.36,11800.0,53.9761,53.9919,53.826,53.9919,11800.0
2011-09-19 11:15:00,68.37,68.41,68.27,68.36,6000.0,53.9998,54.0314,53.9208,53.9919,6000.0
2011-09-19 11:20:00,68.38,68.53,68.36,68.48,8200.0,54.0077,54.1261,53.9919,54.0866,8200.0
2011-09-19 11:25:00,68.5,68.61,68.42,68.59,34800.0,54.1024,54.1893,54.0393,54.1735,34800.0
2011-09-19 11:30:00,68.56,68.59,68.41,68.49,14800.0,54.1498,54.1735,54.0314,54.0945,14800.0
2011-09-19 11:35:00,68.51,68.71,68.5,68.71,6500.0,54.1103,54.2683,54.1024,54.2683,6500.0
2011-09-19 11:40:00,68.74,68.9,68.68,68.85,13100.0,54.292,54.4184,54.2446,54.3789,13100.0
2011-09-19 11:45:00,68.82,69.33,68.82,69.18,13600.0,54.3552,54.758,54.3552,54.6395,13600.0
2011-09-19 11:50:00,69.17,69.17,68.92,68.92,6500.0,54.6316,54.6316,54.4342,54.4342,6500.0
2011-09-19 11:55:00,68.91,68.94,68.78,68.78,4800.0,54.4263,54.45,54.3236,54.3236,4800.0
2011-09-19 12:00:00,68.83,68.93,68.79,68.93,3500.0,54.3631,54.4421,54.3315,54.4421,3500.0
2011-09-19 12:05:00,68.93,68.95,68.79,68.83,6200.0,54.4421,54.4579,54.3315,54.3631,6200.0
2011-09-19 12:10:00,68.85,68.85,68.7,68.76,5900.0,54.3789,54.3789,54.2604,54.3078,5900.0
2011-09-19 12:15:00,68.74,68.84,68.73,68.78,36600.0,54.292,54.371,54.2841,54.3236,36600.0
2011-09-19 12:20:00,68.79,68.84,68.72,68.77,38300.0,54.3315,54.371,54.2762,54.3157,38300.0
2011-09-19 12:25:00,68.77,68.78,68.69,68.78,10400.0,54.3157,54.3236,54.2525,54.3236,10400.0
2011-09-19 12:30:00,68.77,68.82,68.72,68.8,37800.0,54.3157,54.3552,54.2762,54.3394,37800.0
2011-09-19 12:35:00,68.76,68.8,68.69,68.8,47100.0,54.3078,54.3394,54.2525,54.3394,47100.0
2011-09-19 12:40:00,68.77,68.82,68.71,68.8,16000.0,54.3157,54.3552,54.2683,54.3394,16000.0
2011-09-19 12:45:00,68.79,68.8,68.63,68.66,44100.0,54.3315,54.3394,54.2051,54.2288,44100.0
2011-09-19 12:50:00,68.67,68.78,68.54,68.7,60000.0,54.2367,54.3236,54.134,54.2604,60000.0
2011-09-19 12:55:00,68.69,68.69,68.58,68.65,20500.0,54.2525,54.2525,54.1656,54.2209,20500.0
2011-09-19 13:00:00,68.59,68.62,68.44,68.59,22400.0,54.1735,54.1972,54.0551,54.1735,22400.0
2011-09-19 13:05:00,68.6,68.72,68.58,68.69,22000.0,54.1814,54.2762,54.1656,54.2525,22000.0
2011-09-19 13:10:00,68.68,68.69,68.55,68.61,9200.0,54.2446,54.2525,54.1419,54.1893,9200.0
2011-09-19 13:15:00,68.57,68.58,68.46,68.57,11400.0,54.1577,54.1656,54.0709,54.1577,11400.0
2011-09-19 13:20:00,68.54,68.7,68.51,68.67,3300.0,54.134,54.2604,54.1103,54.2367,3300.0
2011-09-19 13:25:00,68.67,68.73,68.55,68.65,6700.0,54.2367,54.2841,54.1419,54.2209,6700.0
2011-09-19 13:30:00,68.65,68.65,68.51,68.55,7700.0,54.2209,54.2209,54.1103,54.1419,7700.0
2011-09-19 13:35:00,68.57,68.61,68.47,68.52,9000.0,54.1577,54.1893,54.0788,54.1182,9000.0
2011-09-19 13:40:00,68.52,68.64,68.51,68.59,4500.0,54.1182,54.213,54.1103,54.1735,4500.0
2011-09-19 13:45:00,68.59,68.74,68.56,68.67,10900.0,54.1735,54.292,54.1498,54.2367,10900.0
2011-09-19 13:50:00,68.64,68.7,68.6,68.65,6300.0,54.213,54.2604,54.1814,54.2209,6300.0
2011-09-19 13:55:00,68.67,68.67,68.61,68.64,6200.0,54.2367,54.2367,54.1893,54.213,6200.0
2011-09-19 14:00:00,68.63,68.63,68.44,68.44,5100.0,54.2051,54.2051,54.0551,54.0551,5100.0
2011-09-19 14:05:00,68.45,68.78,68.43,68.68,11900.0,54.063,54.3236,54.0472,54.2446,11900.0
2011-09-19 14:10:00,68.69,68.84,68.67,68.78,13300.0,54.2525,54.371,54.2367,54.3236,13300.0
2011-09-19 14:15:00,68.76,68.91,68.76,68.86,9200.0,54.3078,54.4263,54.3078,54.3868,9200.0
2011-09-19 14:20:00,68.85,68.95,68.81,68.84,3800.0,54.3789,54.4579,54.3473,54.371,3800.0
2011-09-19 14:25:00,68.83,68.86,68.7,68.73,5500.0,54.3631,54.3868,54.2604,54.2841,5500.0
2011-09-19 14:30:00,68.72,68.85,68.72,68.81,9000.0,54.2762,54.3789,54.2762,54.3473,9000.0
2011-09-19 14:35:00,68.8,69.0,68.8,69.0,7600.0,54.3394,54.4974,54.3394,54.4974,7600.0
2011-09-19 14:40:00,69.01,69.1,68.91,69.04,7900.0,54.5053,54.5763,54.4263,54.5289,7900.0
2011-09-19 14:45:00,69.06,69.08,68.95,69.07,5400.0,54.5447,54.5605,54.4579,54.5526,5400.0
2011-09-19 14:50:00,69.11,69.24,68.96,69.0,10800.0,54.5842,54.6869,54.4658,54.4974,10800.0
2011-09-19 14:55:00,69.0,69.04,68.82,68.83,9900.0,54.4974,54.5289,54.3552,54.3631,9900.0
2011-09-19 15:00:00,68.87,68.91,68.79,68.8,11100.0,54.3947,54.4263,54.3315,54.3394,11100.0
2011-09-19 15:05:00,68.8,68.82,68.67,68.7,17200.0,54.3394,54.3552,54.2367,54.2604,17200.0
2011-09-19 15:10:00,68.7,69.13,68.66,69.02,81600.0,54.2604,54.6,54.2288,54.5131,81600.0
2011-09-19 15:15:00,69.08,69.51,69.0,69.35,28300.0,54.5605,54.9002,54.4974,54.7738,28300.0
2011-09-19 15:20:00,69.35,69.72,69.31,69.59,35100.0,54.7738,55.066,54.7422,54.9633,35100.0
2011-09-19 15:25:00,69.58,69.62,69.38,69.62,16700.0,54.9554,54.987,54.7975,54.987,16700.0
2011-09-19 15:30:00,69.63,69.79,69.62,69.75,35200.0,54.9949,55.1213,54.987,55.0897,35200.0
2011-09-19 15:35:00,69.77,69.88,69.66,69.78,13400.0,55.1055,55.1924,55.0186,55.1134,13400.0
2011-09-19 15:40:00,69.75,69.77,69.65,69.75,12900.0,55.0897,55.1055,55.0107,55.0897,12900.0
2011-09-19 15:45:00,69.8,69.83,69.5,69.58,24700.0,55.1292,55.1529,54.8923,54.9554,24700.0
2011-09-19 15:50:00,69.61,69.67,69.48,69.54,20700.0,54.9791,55.0265,54.8765,54.9239,20700.0
2011-09-19 15:55:00,69.56,69.69,69.37,69.42,44500.0,54.9397,55.0423,54.7896,54.8291,44500.0
2011-09-20 09:30:00,69.84,69.97,69.51,69.51,15700.0,55.1608,55.2635,54.9002,54.9002,15700.0
2011-09-20 09:35:00,69.49,69.51,69.07,69.13,10700.0,54.8844,54.9002,54.5526,54.6,10700.0
2011-09-20 09:40:00,69.08,69.14,68.94,69.01,11200.0,54.5605,54.6079,54.45,54.5053,11200.0
2011-09-20 09:45:00,68.89,68.95,68.68,68.93,10400.0,54.4105,54.4579,54.2446,54.4421,10400.0
2011-09-20 09:50:00,68.83,68.89,68.53,68.7,8300.0,54.3631,54.4105,54.1261,54.2604,8300.0
2011-09-20 09:55:00,68.68,68.75,68.47,68.75,8400.0,54.2446,54.2999,54.0788,54.2999,8400.0
2011-09-20 10:00:00,68.72,69.08,68.7,68.91,14300.0,54.2762,54.5605,54.2604,54.4263,14300.0
2011-09-20 10:05:00,68.93,68.97,68.62,68.62,9200.0,54.4421,54.4737,54.1972,54.1972,9200.0
2011-09-20 10:10:00,68.64,68.73,68.54,68.73,7300.0,54.213,54.2841,54.134,54.2841,7300.0
2011-09-20 10:15:00,68.81,68.96,68.7,68.89,13600.0,54.3473,54.4658,54.2604,54.4105,13600.0
2011-09-20 10:20:00,68.9,68.96,68.74,68.95,10200.0,54.4184,54.4658,54.292,54.4579,10200.0
2011-09-20 10:25:00,68.91,69.1,68.88,69.0,8000.0,54.4263,54.5763,54.4026,54.4974,8000.0
2011-09-20 10:30:00,69.0,69.0,68.83,68.89,11400.0,54.4974,54.4974,54.3631,54.4105,11400.0
2011-09-20 10:35:00,68.9,69.23,68.9,69.15,13000.0,54.4184,54.679,54.4184,54.6158,13000.0
2011-09-20 10:40:00,69.13,69.36,69.11,69.34,16200.0,54.6,54.7817,54.5842,54.7659,16200.0
2011-09-20 10:45:00,69.37,69.41,69.24,69.35,8600.0,54.7896,54.8212,54.6869,54.7738,8600.0
2011-09-20 10:50:00,69.39,69.45,69.26,69.4,9800.0,54.8054,54.8528,54.7027,54.8133,9800.0
2011-09-20 10:55:00,69.37,69.4,69.16,69.4,7600.0,54.7896,54.8133,54.6237,54.8133,7600.0
2011-09-20 11:00:00,69.41,69.69,69.39,69.69,12800.0,54.8212,55.0423,54.8054,55.0423,12800.0
2011-09-20 11:05:00,69.62,69.71,69.59,69.7,12600.0,54.987,55.0581,54.9633,55.0502,12600.0
2011-09-20 11:10:00,69.68,69.75,69.66,69.74,9800.0,55.0344,55.0897,55.0186,55.0818,9800.0
2011-09-20 11:15:00,69.71,69.84,69.6,69.66,9400.0,55.0581,55.1608,54.9712,55.0186,9400.0
2011-09-20 11:20:00,69.62,69.62,69.51,69.53,7400.0,54.987,54.987,54.9002,54.916,7400.0
2011-09-20 11:25:00,69.57,69.61,69.49,69.6,5300.0,54.9475,54.9791,54.8844,54.9712,5300.0
2011-09-20 11:30:00,69.59,69.63,69.38,69.43,7600.0,54.9633,54.9949,54.7975,54.837,7600.0
2011-09-20 11:35:00,69.46,69.48,69.27,69.27,10800.0,54.8607,54.8765,54.7106,54.7106,10800.0
2011-09-20 11:40:00,69.23,69.26,68.99,69.01,18200.0,54.679,54.7027,54.4895,54.5053,18200.0
2011-09-20 11:45:00,68.99,69.01,68.93,68.96,20400.0,54.4895,54.5053,54.4421,54.4658,20400.0
2011-09-20 11:50:00,68.94,69.03,68.93,69.0,14700.0,54.45,54.521,54.4421,54.4974,14700.0
2011-09-20 11:55:00,69.02,69.27,69.02,69.17,14600.0,54.5131,54.7106,54.5131,54.6316,14600.0
2011-09-20 12:00:00,69.18,69.2,69.01,69.01,5500.0,54.6395,54.6553,54.5053,54.5053,5500.0
2011-09-20 12:05:00,69.0,69.0,68.81,68.88,6800.0,54.4974,54.4974,54.3473,54.4026,6800.0
2011-09-20 12:10:00,68.86,68.86,68.52,68.52,43500.0,54.3868,54.3868,54.1182,54.1182,43500.0
2011-09-20 12:15:00,68.53,68.57,68.33,68.33,86500.0,54.1261,54.1577,53.9682,53.9682,86500.0
2011-09-20 12:20:00,68.34,68.51,68.34,68.45,12300.0,53.9761,54.1103,53.9761,54.063,12300.0
2011-09-20 12:25:00,68.46,68.53,68.46,68.48,7700.0,54.0709,54.1261,54.0709,54.0866,7700.0
2011-09-20 12:30:00,68.48,68.51,68.37,68.4,38400.0,54.0866,54.1103,53.9998,54.0235,38400.0
2011-09-20 12:35:00,68.41,68.42,68.27,68.31,11000.0,54.0314,54.0393,53.9208,53.9524,11000.0
2011-09-20 12:40:00,68.28,68.3,68.18,68.19,4500.0,53.9287,53.9445,53.8497,53.8576,4500.0
2011-09-20 12:45:00,68.21,68.41,68.18,68.39,7300.0,53.8734,54.0314,53.8497,54.0156,7300.0
2011-09-20 12:50:00,68.39,68.58,68.38,68.57,8900.0,54.0156,54.1656,54.0077,54.1577,8900.0
2011-09-20 12:55:00,68.58,68.64,68.51,68.58,7100.0,54.1656,54.213,54.1103,54.1656,7100.0
2011-09-20 13:00:00,68.53,68.81,68.53,68.81,12900.0,54.1261,54.3473,54.1261,54.3473,12900.0
2011-09-20 13:05:00,68.79,68.81,68.64,68.69,4500.0,54.3315,54.3473,54.213,54.2525,4500.0
2011-09-20 13:10:00,68.74,68.85,68.74,68.85,3400.0,54.292,54.3789,54.292,54.3789,3400.0
2011-09-20 13:15:00,68.83,68.88,68.75,68.77,7200.0,54.3631,54.4026,54.2999,54.3157,7200.0
2011-09-20 13:20:00,68.76,68.77,68.67,68.7,4000.0,54.3078,54.3157,54.2367,54.2604,4000.0
2011-09-20 13:25:00,68.73,68.8,68.67,68.8,5900.0,54.2841,54.3394,54.2367,54.3394,5900.0
2011-09-20 13:30:00,68.77,68.83,68.67,68.73,11200.0,54.3157,54.3631,54.2367,54.2841,11200.0
2011-09-20 13:35:00,68.73,68.79,68.66,68.67,8400.0,54.2841,54.3315,54.2288,54.2367,8400.0
2011-09-20 13:40:00,68.67,68.67,68.52,68.52,11500.0,54.2367,54.2367,54.1182,54.1182,11500.0
2011-09-20 13:45:00,68.51,68.63,68.42,68.62,10500.0,54.1103,54.2051,54.0393,54.1972,10500.0
2011-09-20 13:50:00,68.62,68.62,68.49,68.5,11700.0,54.1972,54.1972,54.0945,54.1024,11700.0
2011-09-20 13:55:00,68.52,68.58,68.51,68.51,7500.0,54.1182,54.1656,54.1103,54.1103,7500.0
2011-09-20 14:00:00,68.52,68.53,68.35,68.39,22200.0,54.1182,54.1261,53.984,54.0156,22200.0
2011-09-20 14:05:00,68.39,68.7,68.38,68.67,11500.0,54.0156,54.2604,54.0077,54.2367,11500.0
2011-09-20 14:10:00,68.7,68.8,68.67,68.75,23900.0,54.2604,54.3394,54.2367,54.2999,23900.0
2011-09-20 14:15:00,68.75,68.86,68.73,68.77,14100.0,54.2999,54.3868,54.2841,54.3157,14100.0
2011-09-20 14:20:00,68.77,68.78,68.65,68.68,15900.0,54.3157,54.3236,54.2209,54.2446,15900.0
2011-09-20 14:25:00,68.65,68.7,68.6,68.63,16700.0,54.2209,54.2604,54.1814,54.2051,16700.0
2011-09-20 14:30:00,68.63,68.72,68.37,68.39,18500.0,54.2051,54.2762,53.9998,54.0156,18500.0
2011-09-20 14:35:00,68.37,68.38,68.22,68.27,20900.0,53.9998,54.0077,53.8813,53.9208,20900.0
2011-09-20 14:40:00,68.24,68.29,68.01,68.06,26900.0,53.8971,53.9366,53.7154,53.7549,26900.0
2011-09-20 14:45:00,68.03,68.08,67.95,68.02,21400.0,53.7312,53.7707,53.668,53.7233,21400.0
2011-09-20 14:50:00,68.01,68.18,67.95,68.18,18800.0,53.7154,53.8497,53.668,53.8497,18800.0
2011-09-20 14:55:00,68.19,68.21,68.03,68.03,8400.0,53.8576,53.8734,53.7312,53.7312,8400.0
2011-09-20 15:00:00,68.03,68.21,67.92,67.93,27700.0,53.7312,53.8734,53.6444,53.6522,27700.0
2011-09-20 15:05:00,67.91,67.93,67.67,67.68,30500.0,53.6365,53.6522,53.4469,53.4548,30500.0
2011-09-20 15:10:00,67.64,67.82,67.64,67.67,27700.0,53.4232,53.5654,53.4232,53.4469,27700.0
2011-09-20 15:15:00,67.65,67.72,67.45,67.46,22900.0,53.4311,53.4864,53.2731,53.281,22900.0
2011-09-20 15:20:00,67.47,67.49,67.35,67.35,38000.0,53.2889,53.3047,53.1942,53.1942,38000.0
2011-09-20 15:25:00,67.36,67.55,67.34,67.46,32700.0,53.2021,53.3521,53.1863,53.281,32700.0
2011-09-20 15:30:00,67.46,67.54,67.39,67.48,29100.0,53.281,53.3442,53.2257,53.2968,29100.0
2011-09-20 15:35:00,67.49,67.6,67.42,67.58,21200.0,53.3047,53.3916,53.2494,53.3758,21200.0
2011-09-20 15:40:00,67.59,67.65,67.5,67.6,85200.0,53.3837,53.4311,53.3126,53.3916,85200.0
2011-09-20 15:45:00,67.57,67.57,67.32,67.5,59200.0,53.3679,53.3679,53.1705,53.3126,59200.0
2011-09-20 15:50:00,67.49,67.66,67.31,67.64,87600.0,53.3047,53.439,53.1626,53.4232,87600.0
2011-09-20 15:55:00,67.65,67.66,67.37,67.41,111400.0,53.4311,53.439,53.21,53.2415,111400.0
2011-09-21 09:30:00,67.59,67.63,67.14,67.43,17900.0,53.3837,53.4153,53.0283,53.2573,17900.0
2011-09-21 09:35:00,67.43,67.65,67.41,67.55,7500.0,53.2573,53.4311,53.2415,53.3521,7500.0
2011-09-21 09:40:00,67.55,67.55,67.02,67.12,11100.0,53.3521,53.3521,52.9335,53.0125,11100.0
2011-09-21 09:45:00,67.05,67.44,67.04,67.21,7400.0,52.9572,53.2652,52.9493,53.0836,7400.0
2011-09-21 09:50:00,67.1,67.3,66.94,67.3,9100.0,52.9967,53.1547,52.8703,53.1547,9100.0
2011-09-21 09:55:00,67.32,67.56,67.23,67.39,5500.0,53.1705,53.36,53.0994,53.2257,5500.0
2011-09-21 10:00:00,67.43,67.67,67.26,67.31,13600.0,53.2573,53.4469,53.1231,53.1626,13600.0
2011-09-21 10:05:00,67.37,67.43,67.25,67.28,27800.0,53.21,53.2573,53.1152,53.1389,27800.0
2011-09-21 10:10:00,67.28,67.31,66.95,67.03,22700.0,53.1389,53.1626,52.8782,52.9414,22700.0
2011-09-21 10:15:00,66.99,67.27,66.95,67.27,11400.0,52.9098,53.131,52.8782,53.131,11400.0
2011-09-21 10:20:00,67.27,67.59,67.25,67.54,39100.0,53.131,53.3837,53.1152,53.3442,39100.0
2011-09-21 10:25:00,67.56,67.57,67.48,67.48,11400.0,53.36,53.3679,53.2968,53.2968,11400.0
2011-09-21 10:30:00,67.54,67.68,67.45,67.6,19700.0,53.3442,53.4548,53.2731,53.3916,19700.0
2011-09-21 10:35:00,67.61,67.64,67.48,67.53,39800.0,53.3995,53.4232,53.2968,53.3363,39800.0
2011-09-21 10:40:00,67.54,67.6,67.43,67.48,17100.0,53.3442,53.3916,53.2573,53.2968,17100.0
2011-09-21 10:45:00,67.54,67.59,67.27,67.34,12900.0,53.3442,53.3837,53.131,53.1863,12900.0
2011-09-21 10:50:00,67.29,67.3,67.11,67.11,11900.0,53.1468,53.1547,53.0046,53.0046,11900.0
2011-09-21 10:55:00,67.05,67.07,66.88,66.98,11500.0,52.9572,52.973,52.8229,52.9019,11500.0
2011-09-21 11:00:00,67.01,67.13,66.94,67.04,11300.0,52.9256,53.0204,52.8703,52.9493,11300.0
2011-09-21 11:05:00,67.02,67.04,66.94,66.98,9400.0,52.9335,52.9493,52.8703,52.9019,9400.0
2011-09-21 11:10:00,66.93,67.14,66.93,67.09,5900.0,52.8624,53.0283,52.8624,52.9888,5900.0
2011-09-21 11:15:00,67.1,67.1,66.92,66.95,8300.0,52.9967,52.9967,52.8545,52.8782,8300.0
2011-09-21 11:20:00,66.96,66.97,66.86,66.91,3800.0,52.8861,52.894,52.8071,52.8466,3800.0
2011-09-21 11:25:00,66.89,67.08,66.85,67.07,14100.0,52.8308,52.9809,52.7992,52.973,14100.0
2011-09-21 11:30:00,67.05,67.36,67.05,67.32,32500.0,52.9572,53.2021,52.9572,53.1705,32500.0
2011-09-21 11:35:00,67.34,67.7,67.34,67.66,32600.0,53.1863,53.4706,53.1863,53.439,32600.0
2011-09-21 11:40:00,67.63,67.71,67.6,67.65,23900.0,53.4153,53.4785,53.3916,53.4311,23900.0
2011-09-21 11:45:00,67.64,67.76,67.63,67.75,27400.0,53.4232,53.518,53.4153,53.5101,27400.0
2011-09-21 11:50:00,67.75,67.79,67.62,67.66,12100.0,53.5101,53.5417,53.4074,53.439,12100.0
2011-09-21 11:55:00,67.65,67.68,67.47,67.66,10900.0,53.4311,53.4548,53.2889,53.439,10900.0
2011-09-21 12:00:00,67.61,67.65,67.51,67.61,19300.0,53.3995,53.4311,53.3205,53.3995,19300.0
2011-09-21 12:05:00,67.63,67.64,67.43,67.43,22400.0,53.4153,53.4232,53.2573,53.2573,22400.0
2011-09-21 12:10:00,67.4,67.44,67.36,67.39,10700.0,53.2336,53.2652,53.2021,53.2257,10700.0
2011-09-21 12:15:00,67.4,67.5,67.35,67.49,21200.0,53.2336,53.3126,53.1942,53.3047,21200.0
2011-09-21 12:20:00,67.47,67.54,67.45,67.5,10100.0,53.2889,53.3442,53.2731,53.3126,10100.0
2011-09-21 12:25:00,67.47,67.47,67.12,67.12,15200.0,53.2889,53.2889,53.0125,53.0125,15200.0
2011-09-21 12:30:00,67.12,67.21,67.04,67.15,17200.0,53.0125,53.0836,52.9493,53.0362,17200.0
2011-09-21 12:35:00,67.18,67.42,67.14,67.38,16000.0,53.0599,53.2494,53.0283,53.2179,16000.0
2011-09-21 12:40:00,67.4,67.43,67.3,67.38,4800.0,53.2336,53.2573,53.1547,53.2179,4800.0
2011-09-21 12:45:00,67.35,67.35,67.03,67.05,13000.0,53.1942,53.1942,52.9414,52.9572,13000.0
2011-09-21 12:50:00,67.08,67.1,66.86,66.98,9500.0,52.9809,52.9967,52.8071,52.9019,9500.0
2011-09-21 12:55:00,66.97,67.08,66.85,67.08,10000.0,52.894,52.9809,52.7992,52.9809,10000.0
2011-09-21 13:00:00,67.03,67.11,66.94,67.03,34400.0,52.9414,53.0046,52.8703,52.9414,34400.0
2011-09-21 13:05:00,67.03,67.29,66.96,67.2,23800.0,52.9414,53.1468,52.8861,53.0757,23800.0
2011-09-21 13:10:00,67.26,67.45,67.23,67.44,54800.0,53.1231,53.2731,53.0994,53.2652,54800.0
2011-09-21 13:15:00,67.41,67.57,67.3,67.34,33000.0,53.2415,53.3679,53.1547,53.1863,33000.0
2011-09-21 13:20:00,67.36,67.51,67.33,67.46,13700.0,53.2021,53.3205,53.1784,53.281,13700.0
2011-09-21 13:25:00,67.47,67.56,67.41,67.47,6500.0,53.2889,53.36,53.2415,53.2889,6500.0
2011-09-21 13:30:00,67.48,67.55,67.31,67.35,26200.0,53.2968,53.3521,53.1626,53.1942,26200.0
2011-09-21 13:35:00,67.35,67.39,67.23,67.29,4100.0,53.1942,53.2257,53.0994,53.1468,4100.0
2011-09-21 13:40:00,67.27,67.37,67.23,67.27,15900.0,53.131,53.21,53.0994,53.131,15900.0
2011-09-21 13:45:00,67.28,67.31,67.21,67.21,13100.0,53.1389,53.1626,53.0836,53.0836,13100.0
2011-09-21 13:50:00,67.21,67.26,67.18,67.21,3000.0,53.0836,53.1231,53.0599,53.0836,3000.0
2011-09-21 13:55:00,67.21,67.25,67.14,67.16,4400.0,53.0836,53.1152,53.0283,53.0441,4400.0
2011-09-21 14:00:00,67.15,67.19,67.09,67.17,11500.0,53.0362,53.0678,52.9888,53.052,11500.0
2011-09-21 14:05:00,67.19,67.31,67.11,67.18,8400.0,53.0678,53.1626,53.0046,53.0599,8400.0
2011-09-21 14:10:00,67.2,67.37,67.15,67.33,8500.0,53.0757,53.21,53.0362,53.1784,8500.0
2011-09-21 14:15:00,67.37,67.46,67.29,67.39,4400.0,53.21,53.281,53.1468,53.2257,4400.0
2011-09-21 14:20:00,67.38,67.77,66.99,67.16,25200.0,53.2179,53.5259,52.9098,53.0441,25200.0
2011-09-21 14:25:00,67.09,67.09,66.65,66.83,55400.0,52.9888,52.9888,52.6413,52.7835,55400.0
2011-09-21 14:30:00,66.82,67.14,66.8,66.9,30900.0,52.7756,53.0283,52.7598,52.8387,30900.0
2011-09-21 14:35:00,66.8,66.81,66.11,66.41,17300.0,52.7598,52.7677,52.2148,52.4517,17300.0
2011-09-21 14:40:00,66.31,66.41,66.08,66.26,20000.0,52.3727,52.4517,52.1911,52.3333,20000.0
2011-09-21 14:45:00,66.19,66.56,66.18,66.56,14500.0,52.278,52.5702,52.2701,52.5702,14500.0
2011-09-21 14:50:00,66.55,66.65,66.47,66.5,10900.0,52.5623,52.6413,52.4991,52.5228,10900.0
2011-09-21 14:55:00,66.49,66.5,66.23,66.23,32400.0,52.5149,52.5228,52.3096,52.3096,32400.0
2011-09-21 15:00:00,66.21,66.44,66.15,66.42,30000.0,52.2938,52.4754,52.2464,52.4596,30000.0
2011-09-21 15:05:00,66.42,66.53,66.29,66.41,19600.0,52.4596,52.5465,52.3569,52.4517,19600.0
2011-09-21 15:10:00,66.43,66.64,66.39,66.5,11800.0,52.4675,52.6334,52.4359,52.5228,11800.0
2011-09-21 15:15:00,66.47,66.55,66.26,66.33,9700.0,52.4991,52.5623,52.3333,52.3885,9700.0
2011-09-21 15:20:00,66.4,66.47,66.06,66.11,12100.0,52.4438,52.4991,52.1753,52.2148,12100.0
2011-09-21 15:25:00,66.13,66.19,65.95,66.02,18000.0,52.2306,52.278,52.0884,52.1437,18000.0
2011-09-21 15:30:00,66.02,66.1,65.65,65.69,22500.0,52.1437,52.2069,51.8515,51.8831,22500.0
2011-09-21 15:35:00,65.69,65.71,65.22,65.22,50000.0,51.8831,51.8989,51.5118,51.5118,50000.0
2011-09-21 15:40:00,65.21,65.35,65.14,65.35,22900.0,51.5039,51.6145,51.4487,51.6145,22900.0
2011-09-21 15:45:00,65.31,65.33,65.0,65.01,36700.0,51.5829,51.5987,51.3381,51.346,36700.0
2011-09-21 15:50:00,65.01,65.02,64.83,64.89,41800.0,51.346,51.3539,51.2038,51.2512,41800.0
2011-09-21 15:55:00,64.87,64.92,64.59,64.63,74400.0,51.2354,51.2749,51.0143,51.0459,74400.0
2011-09-22 09:30:00,62.27,62.58,61.9,62.12,74700.0,49.1819,49.4267,48.8897,49.0634,74700.0
2011-09-22 09:35:00,62.12,62.29,61.98,62.29,11600.0,49.0634,49.1977,48.9528,49.1977,11600.0
2011-09-22 09:40:00,62.31,62.5,61.73,61.73,20100.0,49.2135,49.3635,48.7554,48.7554,20100.0
2011-09-22 09:45:00,61.75,61.75,61.21,61.23,51200.0,48.7712,48.7712,48.3447,48.3605,51200.0
2011-09-22 09:50:00,61.28,61.54,61.07,61.4,37500.0,48.4,48.6053,48.2341,48.4947,37500.0
2011-09-22 09:55:00,61.34,61.35,60.82,60.91,28900.0,48.4474,48.4553,48.0367,48.1077,28900.0
2011-09-22 10:00:00,60.93,61.52,60.93,61.47,40900.0,48.1235,48.5895,48.1235,48.55,40900.0
2011-09-22 10:05:00,61.51,61.78,61.4,61.55,20700.0,48.5816,48.7949,48.4947,48.6132,20700.0
2011-09-22 10:10:00,61.57,61.84,61.57,61.6,17400.0,48.629,48.8423,48.629,48.6527,17400.0
2011-09-22 10:15:00,61.68,62.02,61.46,62.02,26300.0,48.7159,48.9844,48.5421,48.9844,26300.0
2011-09-22 10:20:00,62.0,62.37,62.0,62.06,21500.0,48.9686,49.2609,48.9686,49.016,21500.0
2011-09-22 10:25:00,62.04,62.13,61.95,62.03,46700.0,49.0002,49.0713,48.9291,48.9923,46700.0
2011-09-22 10:30:00,62.03,62.5,62.0,62.4,32100.0,48.9923,49.3635,48.9686,49.2846,32100.0
2011-09-22 10:35:00,62.34,62.58,62.2,62.2,22900.0,49.2372,49.4267,49.1266,49.1266,22900.0
2011-09-22 10:40:00,62.2,62.57,62.13,62.57,16800.0,49.1266,49.4188,49.0713,49.4188,16800.0
2011-09-22 10:45:00,62.63,62.75,62.46,62.52,15900.0,49.4662,49.561,49.332,49.3793,15900.0
2011-09-22 10:50:00,62.48,62.5,62.13,62.27,19700.0,49.3477,49.3635,49.0713,49.1819,19700.0
2011-09-22 10:55:00,62.18,62.45,62.1,62.15,22900.0,49.1108,49.3241,49.0476,49.0871,22900.0
2011-09-22 11:00:00,62.14,62.29,62.0,62.1,41800.0,49.0792,49.1977,48.9686,49.0476,41800.0
2011-09-22 11:05:00,62.01,62.19,62.0,62.0,14000.0,48.9765,49.1187,48.9686,48.9686,14000.0
2011-09-22 11:10:00,62.02,62.25,62.0,62.04,10700.0,48.9844,49.1661,48.9686,49.0002,10700.0
2011-09-22 11:15:00,62.0,62.25,61.93,62.22,8200.0,48.9686,49.1661,48.9133,49.1424,8200.0
2011-09-22 11:20:00,62.22,62.23,62.0,62.01,16900.0,49.1424,49.1503,48.9686,48.9765,16900.0
2011-09-22 11:25:00,62.01,62.08,61.91,61.93,52300.0,48.9765,49.0318,48.8976,48.9133,52300.0
2011-09-22 11:30:00,61.95,62.17,61.86,62.11,33100.0,48.9291,49.1029,48.8581,49.0555,33100.0
2011-09-22 11:35:00,62.09,62.13,61.93,61.94,11500.0,49.0397,49.0713,48.9133,48.9212,11500.0
2011-09-22 11:40:00,61.92,61.98,61.8,61.9,12900.0,48.9055,48.9528,48.8107,48.8897,12900.0
2011-09-22 11:45:00,61.94,61.95,61.65,61.7,17800.0,48.9212,48.9291,48.6922,48.7317,17800.0
2011-09-22 11:50:00,61.73,61.8,61.48,61.5,21300.0,48.7554,48.8107,48.5579,48.5737,21300.0
2011-09-22 11:55:00,61.5,61.61,61.33,61.33,12200.0,48.5737,48.6606,48.4395,48.4395,12200.0
2011-09-22 12:00:00,61.38,61.54,61.13,61.13,26500.0,48.4789,48.6053,48.2815,48.2815,26500.0
2011-09-22 12:05:00,61.12,61.22,60.95,61.03,52600.0,48.2736,48.3526,48.1393,48.2025,52600.0
2011-09-22 12:10:00,61.03,61.29,60.97,61.04,41700.0,48.2025,48.4079,48.1551,48.2104,41700.0
2011-09-22 12:15:00,61.04,61.12,60.95,61.1,25400.0,48.2104,48.2736,48.1393,48.2578,25400.0
2011-09-22 12:20:00,61.07,61.13,60.93,61.1,39500.0,48.2341,48.2815,48.1235,48.2578,39500.0
2011-09-22 12:25:00,61.17,61.33,61.08,61.2,7700.0,48.3131,48.4395,48.242,48.3368,7700.0
2011-09-22 12:30:00,61.22,61.38,61.22,61.27,4700.0,48.3526,48.4789,48.3526,48.3921,4700.0
2011-09-22 12:35:00,61.27,61.51,61.24,61.5,9400.0,48.3921,48.5816,48.3684,48.5737,9400.0
2011-09-22 12:40:00,61.52,61.71,61.52,61.61,29200.0,48.5895,48.7396,48.5895,48.6606,29200.0
2011-09-22 12:45:00,61.6,61.97,61.6,61.97,16100.0,48.6527,48.9449,48.6527,48.9449,16100.0
2011-09-22 12:50:00,61.99,62.11,61.9,62.0,7200.0,48.9607,49.0555,48.8897,48.9686,7200.0
2011-09-22 12:55:00,62.0,62.16,62.0,62.1,8500.0,48.9686,49.095,48.9686,49.0476,8500.0
2011-09-22 13:00:00,62.16,62.18,61.92,62.05,9200.0,49.095,49.1108,48.9055,49.0081,9200.0
2011-09-22 13:05:00,61.99,62.02,61.75,61.75,6000.0,48.9607,48.9844,48.7712,48.7712,6000.0
2011-09-22 13:10:00,61.74,61.84,61.67,61.78,6200.0,48.7633,48.8423,48.708,48.7949,6200.0
2011-09-22 13:15:00,61.8,61.87,61.65,61.8,10100.0,48.8107,48.866,48.6922,48.8107,10100.0
2011-09-22 13:20:00,61.77,61.78,61.57,61.62,29400.0,48.787,48.7949,48.629,48.6685,29400.0
2011-09-22 13:25:00,61.61,61.86,61.54,61.69,11000.0,48.6606,48.8581,48.6053,48.7238,11000.0
2011-09-22 13:30:00,61.66,61.89,61.62,61.84,18600.0,48.7001,48.8818,48.6685,48.8423,18600.0
2011-09-22 13:35:00,61.77,61.77,61.54,61.64,13700.0,48.787,48.787,48.6053,48.6843,13700.0
2011-09-22 13:40:00,61.74,62.02,61.71,61.8,25000.0,48.7633,48.9844,48.7396,48.8107,25000.0
2011-09-22 13:45:00,61.82,61.82,61.58,61.67,13000.0,48.8265,48.8265,48.6369,48.708,13000.0
2011-09-22 13:50:00,61.69,61.76,61.56,61.6,11200.0,48.7238,48.7791,48.6211,48.6527,11200.0
2011-09-22 13:55:00,61.61,61.65,61.31,61.34,38900.0,48.6606,48.6922,48.4237,48.4474,38900.0
2011-09-22 14:00:00,61.34,61.51,61.26,61.41,43400.0,48.4474,48.5816,48.3842,48.5026,43400.0
2011-09-22 14:05:00,61.44,61.69,61.35,61.57,17900.0,48.5263,48.7238,48.4553,48.629,17900.0
2011-09-22 14:10:00,61.55,61.62,61.49,61.6,11100.0,48.6132,48.6685,48.5658,48.6527,11100.0
2011-09-22 14:15:00,61.61,61.63,61.33,61.44,39000.0,48.6606,48.6764,48.4395,48.5263,39000.0
2011-09-22 14:20:00,61.47,62.11,61.44,61.76,79100.0,48.55,49.0555,48.5263,48.7791,79100.0
2011-09-22 14:25:00,61.82,62.16,61.64,61.89,27900.0,48.8265,49.095,48.6843,48.8818,27900.0
2011-09-22 14:30:00,61.89,61.89,61.54,61.69,38100.0,48.8818,48.8818,48.6053,48.7238,38100.0
2011-09-22 14:35:00,61.63,61.81,61.56,61.62,48800.0,48.6764,48.8186,48.6211,48.6685,48800.0
2011-09-22 14:40:00,61.65,61.96,61.55,61.75,29200.0,48.6922,48.937,48.6132,48.7712,29200.0
2011-09-22 14:45:00,61.76,61.93,61.64,61.68,25200.0,48.7791,48.9133,48.6843,48.7159,25200.0
2011-09-22 14:50:00,61.67,61.74,61.53,61.62,24300.0,48.708,48.7633,48.5974,48.6685,24300.0
2011-09-22 14:55:00,61.67,61.67,61.32,61.32,17900.0,48.708,48.708,48.4316,48.4316,17900.0
2011-09-22 15:00:00,61.32,61.36,61.1,61.1,17400.0,48.4316,48.4632,48.2578,48.2578,17400.0
2011-09-22 15:05:00,61.11,61.38,61.08,61.34,25100.0,48.2657,48.4789,48.242,48.4474,25100.0
2011-09-22 15:10:00,61.35,61.45,61.11,61.23,39900.0,48.4553,48.5342,48.2657,48.3605,39900.0
2011-09-22 15:15:00,61.27,61.37,61.13,61.22,16800.0,48.3921,48.4711,48.2815,48.3526,16800.0
2011-09-22 15:20:00,61.22,61.22,60.81,60.85,25100.0,48.3526,48.3526,48.0288,48.0603,25100.0
2011-09-22 15:25:00,60.84,61.19,60.82,61.09,21100.0,48.0524,48.3289,48.0367,48.2499,21100.0
2011-09-22 15:30:00,61.1,61.45,61.03,61.32,49600.0,48.2578,48.5342,48.2025,48.4316,49600.0
2011-09-22 15:35:00,61.34,61.6,61.1,61.6,49000.0,48.4474,48.6527,48.2578,48.6527,49000.0
2011-09-22 15:40:00,61.61,61.81,61.43,61.53,50400.0,48.6606,48.8186,48.5184,48.5974,50400.0
2011-09-22 15:45:00,61.52,62.09,61.43,61.99,65600.0,48.5895,49.0397,48.5184,48.9607,65600.0
2011-09-22 15:50:00,61.93,61.96,61.67,61.75,74400.0,48.9133,48.937,48.708,48.7712,74400.0
2011-09-22 15:55:00,61.75,62.2,61.74,61.91,153700.0,48.7712,49.1266,48.7633,48.8976,153700.0
2011-09-23 09:30:00,61.32,61.85,61.15,61.83,25700.0,48.4316,48.8502,48.2973,48.8344,25700.0
2011-09-23 09:35:00,61.83,62.0,61.52,61.62,17000.0,48.8344,48.9686,48.5895,48.6685,17000.0
2011-09-23 09:40:00,61.67,61.9,61.41,61.78,11700.0,48.708,48.8897,48.5026,48.7949,11700.0
2011-09-23 09:45:00,61.87,62.22,61.79,61.82,38100.0,48.866,49.1424,48.8028,48.8265,38100.0
2011-09-23 09:50:00,61.85,62.25,61.63,62.21,77800.0,48.8502,49.1661,48.6764,49.1345,77800.0
2011-09-23 09:55:00,62.28,62.84,62.24,62.77,46600.0,49.1898,49.6321,49.1582,49.5768,46600.0
2011-09-23 10:00:00,62.67,62.83,62.39,62.42,59900.0,49.4978,49.6242,49.2767,49.3004,59900.0
2011-09-23 10:05:00,62.45,62.51,62.19,62.51,22800.0,49.3241,49.3714,49.1187,49.3714,22800.0
2011-09-23 10:10:00,62.51,62.64,62.06,62.28,26800.0,49.3714,49.4741,49.016,49.1898,26800.0
2011-09-23 10:15:00,62.3,62.38,61.93,62.05,17400.0,49.2056,49.2688,48.9133,49.0081,17400.0
2011-09-23 10:20:00,62.06,62.13,61.82,61.91,21200.0,49.016,49.0713,48.8265,48.8976,21200.0
2011-09-23 10:25:00,61.94,62.34,61.89,62.22,21600.0,48.9212,49.2372,48.8818,49.1424,21600.0
2011-09-23 10:30:00,62.25,62.43,62.2,62.25,29300.0,49.1661,49.3083,49.1266,49.1661,29300.0
2011-09-23 10:35:00,62.31,62.41,62.26,62.32,18600.0,49.2135,49.2925,49.174,49.2214,18600.0
2011-09-23 10:40:00,62.34,62.49,62.21,62.49,46000.0,49.2372,49.3556,49.1345,49.3556,46000.0
2011-09-23 10:45:00,62.58,63.29,62.49,63.26,33200.0,49.4267,49.9875,49.3556,49.9638,33200.0
2011-09-23 10:50:00,63.24,63.35,63.14,63.2,10100.0,49.948,50.0349,49.869,49.9164,10100.0
2011-09-23 10:55:00,63.28,63.34,63.09,63.19,9300.0,49.9796,50.027,49.8295,49.9085,9300.0
2011-09-23 11:00:00,63.2,63.23,63.0,63.05,9200.0,49.9164,49.9401,49.7585,49.7979,9200.0
2011-09-23 11:05:00,63.06,63.46,63.06,63.44,10300.0,49.8058,50.1218,49.8058,50.106,10300.0
2011-09-23 11:10:00,63.45,63.46,63.18,63.18,8800.0,50.1139,50.1218,49.9006,49.9006,8800.0
2011-09-23 11:15:00,63.17,63.56,63.15,63.56,34500.0,49.8927,50.2008,49.8769,50.2008,34500.0
2011-09-23 11:20:00,63.57,63.7,63.53,63.54,10100.0,50.2086,50.3113,50.1771,50.185,10100.0
2011-09-23 11:25:00,63.58,63.6,63.34,63.52,16100.0,50.2165,50.2323,50.027,50.1692,16100.0
2011-09-23 11:30:00,63.52,63.52,63.03,63.1,36000.0,50.1692,50.1692,49.7821,49.8374,36000.0
2011-09-23 11:35:00,63.06,63.09,62.83,62.89,35300.0,49.8058,49.8295,49.6242,49.6716,35300.0
2011-09-23 11:40:00,62.93,63.09,62.89,62.89,4800.0,49.7032,49.8295,49.6716,49.6716,4800.0
2011-09-23 11:45:00,62.89,63.01,62.85,62.92,7000.0,49.6716,49.7664,49.64,49.6953,7000.0
2011-09-23 11:50:00,62.85,62.86,62.72,62.78,4500.0,49.64,49.6479,49.5373,49.5847,4500.0
2011-09-23 11:55:00,62.78,62.95,62.62,62.94,9600.0,49.5847,49.719,49.4583,49.7111,9600.0
2011-09-23 12:00:00,62.95,62.95,62.76,62.78,7100.0,49.719,49.719,49.5689,49.5847,7100.0
2011-09-23 12:05:00,62.84,63.11,62.84,63.08,6800.0,49.6321,49.8453,49.6321,49.8216,6800.0
2011-09-23 12:10:00,63.09,63.09,62.96,63.0,4000.0,49.8295,49.8295,49.7269,49.7585,4000.0
2011-09-23 12:15:00,63.02,63.15,62.99,63.04,23500.0,49.7742,49.8769,49.7506,49.79,23500.0
2011-09-23 12:20:00,63.03,63.04,62.84,62.84,35800.0,49.7821,49.79,49.6321,49.6321,35800.0
2011-09-23 12:25:00,62.83,62.83,62.54,62.69,24400.0,49.6242,49.6242,49.3951,49.5136,24400.0
2011-09-23 12:30:00,62.68,62.8,62.63,62.73,11900.0,49.5057,49.6005,49.4662,49.5452,11900.0
2011-09-23 12:35:00,62.7,62.73,62.47,62.48,18900.0,49.5215,49.5452,49.3399,49.3477,18900.0
2011-09-23 12:40:00,62.49,62.51,62.1,62.15,30400.0,49.3556,49.3714,49.0476,49.0871,30400.0
2011-09-23 12:45:00,62.15,62.77,62.14,62.47,24900.0,49.0871,49.5768,49.0792,49.3399,24900.0
2011-09-23 12:50:00,62.44,62.82,62.44,62.61,10400.0,49.3162,49.6163,49.3162,49.4504,10400.0
2011-09-23 12:55:00,62.63,62.63,62.26,62.26,12500.0,49.4662,49.4662,49.174,49.174,12500.0
2011-09-23 13:00:00,62.28,62.49,62.26,62.43,6400.0,49.1898,49.3556,49.174,49.3083,6400.0
2011-09-23 13:05:00,62.34,62.36,61.95,61.97,19000.0,49.2372,49.253,48.9291,48.9449,19000.0
2011-09-23 13:10:00,61.97,62.13,61.91,62.04,72000.0,48.9449,49.0713,48.8976,49.0002,72000.0
2011-09-23 13:15:00,62.02,62.1,61.94,61.94,7200.0,48.9844,49.0476,48.9212,48.9212,7200.0
2011-09-23 13:20:00,62.01,62.09,61.95,62.0,9500.0,48.9765,49.0397,48.9291,48.9686,9500.0
2011-09-23 13:25:00,62.01,62.25,61.98,62.08,8100.0,48.9765,49.1661,48.9528,49.0318,8100.0
2011-09-23 13:30:00,62.09,62.51,62.07,62.16,19500.0,49.0397,49.3714,49.0239,49.095,19500.0
2011-09-23 13:35:00,62.15,62.32,62.1,62.17,6600.0,49.0871,49.2214,49.0476,49.1029,6600.0
2011-09-23 13:40:00,62.15,62.6,62.15,62.6,31500.0,49.0871,49.4425,49.0871,49.4425,31500.0
2011-09-23 13:45:00,62.57,62.64,62.25,62.52,72800.0,49.4188,49.4741,49.1661,49.3793,72800.0
2011-09-23 13:50:00,62.57,62.71,62.41,62.54,7200.0,49.4188,49.5294,49.2925,49.3951,7200.0
2011-09-23 13:55:00,62.5,62.71,62.49,62.71,6900.0,49.3635,49.5294,49.3556,49.5294,6900.0
2011-09-23 14:00:00,62.69,62.87,62.69,62.73,14800.0,49.5136,49.6558,49.5136,49.5452,14800.0
2011-09-23 14:05:00,62.71,62.71,62.53,62.63,10900.0,49.5294,49.5294,49.3872,49.4662,10900.0
2011-09-23 14:10:00,62.57,62.58,62.29,62.29,19500.0,49.4188,49.4267,49.1977,49.1977,19500.0
2011-09-23 14:15:00,62.32,62.5,62.3,62.42,14700.0,49.2214,49.3635,49.2056,49.3004,14700.0
2011-09-23 14:20:00,62.42,62.46,62.23,62.24,18200.0,49.3004,49.332,49.1503,49.1582,18200.0
2011-09-23 14:25:00,62.24,62.29,62.19,62.23,43200.0,49.1582,49.1977,49.1187,49.1503,43200.0
2011-09-23 14:30:00,62.24,62.49,62.23,62.37,39200.0,49.1582,49.3556,49.1503,49.2609,39200.0
2011-09-23 14:35:00,62.37,62.53,62.34,62.5,9000.0,49.2609,49.3872,49.2372,49.3635,9000.0
2011-09-23 14:40:00,62.49,62.57,62.45,62.46,8900.0,49.3556,49.4188,49.3241,49.332,8900.0
2011-09-23 14:45:00,62.48,62.52,62.19,62.26,15200.0,49.3477,49.3793,49.1187,49.174,15200.0
2011-09-23 14:50:00,62.23,62.27,62.15,62.25,7600.0,49.1503,49.1819,49.0871,49.1661,7600.0
2011-09-23 14:55:00,62.27,62.3,62.06,62.11,9500.0,49.1819,49.2056,49.016,49.0555,9500.0
2011-09-23 15:00:00,62.15,62.36,62.13,62.24,13200.0,49.0871,49.253,49.0713,49.1582,13200.0
2011-09-23 15:05:00,62.22,62.29,62.04,62.15,17600.0,49.1424,49.1977,49.0002,49.0871,17600.0
2011-09-23 15:10:00,62.14,62.46,62.1,62.32,13400.0,49.0792,49.332,49.0476,49.2214,13400.0
2011-09-23 15:15:00,62.32,62.49,62.21,62.25,29300.0,49.2214,49.3556,49.1345,49.1661,29300.0
2011-09-23 15:20:00,62.26,62.47,62.23,62.32,17000.0,49.174,49.3399,49.1503,49.2214,17000.0
2011-09-23 15:25:00,62.35,62.53,62.26,62.48,11300.0,49.2451,49.3872,49.174,49.3477,11300.0
2011-09-23 15:30:00,62.49,62.52,62.25,62.3,31400.0,49.3556,49.3793,49.1661,49.2056,31400.0
2011-09-23 15:35:00,62.31,62.49,62.31,62.42,41800.0,49.2135,49.3556,49.2135,49.3004,41800.0
2011-09-23 15:40:00,62.42,62.52,62.2,62.2,29800.0,49.3004,49.3793,49.1266,49.1266,29800.0
2011-09-23 15:45:00,62.2,62.3,62.07,62.12,30000.0,49.1266,49.2056,49.0239,49.0634,30000.0
2011-09-23 15:50:00,62.13,62.27,62.05,62.18,31700.0,49.0713,49.1819,49.0081,49.1108,31700.0
2011-09-23 15:55:00,62.2,62.42,62.18,62.34,71100.0,49.1266,49.3004,49.1108,49.2372,71100.0
2011-09-26 09:30:00,62.75,63.14,62.04,62.07,67600.0,49.561,49.869,49.0002,49.0239,67600.0
2011-09-26 09:35:00,62.08,62.16,61.67,61.67,26500.0,49.0318,49.095,48.708,48.708,26500.0
2011-09-26 09:40:00,61.69,61.77,61.35,61.48,72500.0,48.7238,48.787,48.4553,48.5579,72500.0
2011-09-26 09:45:00,61.43,61.58,60.9,61.17,89700.0,48.5184,48.6369,48.0998,48.3131,89700.0
2011-09-26 09:50:00,61.16,61.3,60.72,60.86,51900.0,48.3052,48.4158,47.9577,48.0682,51900.0
2011-09-26 09:55:00,60.82,60.82,60.51,60.54,24200.0,48.0367,48.0367,47.7918,47.8155,24200.0
2011-09-26 10:00:00,60.59,61.05,60.55,61.05,29900.0,47.855,48.2183,47.8234,48.2183,29900.0
2011-09-26 10:05:00,61.07,61.13,60.69,60.74,45900.0,48.2341,48.2815,47.934,47.9735,45900.0
2011-09-26 10:10:00,60.74,60.75,60.55,60.61,21400.0,47.9735,47.9814,47.8234,47.8708,21400.0
2011-09-26 10:15:00,60.6,60.6,60.36,60.51,41800.0,47.8629,47.8629,47.6733,47.7918,41800.0
2011-09-26 10:20:00,60.51,60.76,60.46,60.73,14000.0,47.7918,47.9893,47.7523,47.9656,14000.0
2011-09-26 10:25:00,60.78,60.85,60.7,60.84,37100.0,48.0051,48.0603,47.9419,48.0524,37100.0
2011-09-26 10:30:00,60.89,60.89,60.65,60.65,36900.0,48.0919,48.0919,47.9024,47.9024,36900.0
2011-09-26 10:35:00,60.67,60.71,60.46,60.49,18800.0,47.9182,47.9498,47.7523,47.776,18800.0
2011-09-26 10:40:00,60.48,60.95,60.4,60.95,27100.0,47.7681,48.1393,47.7049,48.1393,27100.0
2011-09-26 10:45:00,60.91,61.03,60.83,60.85,29000.0,48.1077,48.2025,48.0446,48.0603,29000.0
2011-09-26 10:50:00,60.82,61.38,60.82,61.37,44000.0,48.0367,48.4789,48.0367,48.4711,44000.0
2011-09-26 10:55:00,61.37,61.5,61.25,61.49,22200.0,48.4711,48.5737,48.3763,48.5658,22200.0
2011-09-26 11:00:00,61.49,61.65,61.44,61.62,15000.0,48.5658,48.6922,48.5263,48.6685,15000.0
2011-09-26 11:05:00,61.62,62.0,61.62,61.92,15600.0,48.6685,48.9686,48.6685,48.9055,15600.0
2011-09-26 11:10:00,61.93,61.93,61.73,61.89,24900.0,48.9133,48.9133,48.7554,48.8818,24900.0
2011-09-26 11:15:00,61.88,62.24,61.85,62.19,31100.0,48.8739,49.1582,48.8502,49.1187,31100.0
2011-09-26 11:20:00,62.18,62.2,61.96,62.08,16800.0,49.1108,49.1266,48.937,49.0318,16800.0
2011-09-26 11:25:00,62.1,62.11,61.86,62.05,34300.0,49.0476,49.0555,48.8581,49.0081,34300.0
2011-09-26 11:30:00,62.07,62.07,61.88,61.88,18000.0,49.0239,49.0239,48.8739,48.8739,18000.0
2011-09-26 11:35:00,61.93,62.09,61.8,62.09,6800.0,48.9133,49.0397,48.8107,49.0397,6800.0
2011-09-26 11:40:00,62.05,62.45,62.05,62.45,62300.0,49.0081,49.3241,49.0081,49.3241,62300.0
2011-09-26 11:45:00,62.44,62.47,62.3,62.33,20900.0,49.3162,49.3399,49.2056,49.2293,20900.0
2011-09-26 11:50:00,62.35,62.55,62.28,62.55,14900.0,49.2451,49.403,49.1898,49.403,14900.0
2011-09-26 11:55:00,62.57,62.71,62.54,62.67,9300.0,49.4188,49.5294,49.3951,49.4978,9300.0
2011-09-26 12:00:00,62.69,62.72,62.38,62.41,19200.0,49.5136,49.5373,49.2688,49.2925,19200.0
2011-09-26 12:05:00,62.4,62.5,62.38,62.42,7600.0,49.2846,49.3635,49.2688,49.3004,7600.0
2011-09-26 12:10:00,62.38,62.45,62.29,62.36,26000.0,49.2688,49.3241,49.1977,49.253,26000.0
2011-09-26 12:15:00,62.36,62.36,62.1,62.29,49900.0,49.253,49.253,49.0476,49.1977,49900.0
2011-09-26 12:20:00,62.3,62.63,62.29,62.59,134700.0,49.2056,49.4662,49.1977,49.4346,134700.0
2011-09-26 12:25:00,62.59,62.63,62.49,62.55,68000.0,49.4346,49.4662,49.3556,49.403,68000.0
2011-09-26 12:30:00,62.54,62.55,62.43,62.43,19500.0,49.3951,49.403,49.3083,49.3083,19500.0
2011-09-26 12:35:00,62.43,62.45,62.33,62.36,17800.0,49.3083,49.3241,49.2293,49.253,17800.0
2011-09-26 12:40:00,62.35,62.43,62.17,62.21,14300.0,49.2451,49.3083,49.1029,49.1345,14300.0
2011-09-26 12:45:00,62.17,62.21,62.01,62.01,6600.0,49.1029,49.1345,48.9765,48.9765,6600.0
2011-09-26 12:50:00,62.04,62.13,62.04,62.12,7000.0,49.0002,49.0713,49.0002,49.0634,7000.0
2011-09-26 12:55:00,62.08,62.19,61.98,62.11,8400.0,49.0318,49.1187,48.9528,49.0555,8400.0
2011-09-26 13:00:00,62.11,62.15,61.88,61.96,6600.0,49.0555,49.0871,48.8739,48.937,6600.0
2011-09-26 13:05:00,61.91,62.05,61.87,62.01,5300.0,48.8976,49.0081,48.866,48.9765,5300.0
2011-09-26 13:10:00,61.97,62.03,61.78,61.8,13900.0,48.9449,48.9923,48.7949,48.8107,13900.0
2011-09-26 13:15:00,61.87,61.93,61.73,61.87,7300.0,48.866,48.9133,48.7554,48.866,7300.0
2011-09-26 13:20:00,61.87,62.12,61.86,62.03,13200.0,48.866,49.0634,48.8581,48.9923,13200.0
2011-09-26 13:25:00,62.02,62.14,61.97,61.97,4700.0,48.9844,49.0792,48.9449,48.9449,4700.0
2011-09-26 13:30:00,61.93,62.2,61.86,61.88,16300.0,48.9133,49.1266,48.8581,48.8739,16300.0
2011-09-26 13:35:00,61.79,61.89,61.7,61.88,14200.0,48.8028,48.8818,48.7317,48.8739,14200.0
2011-09-26 13:40:00,61.97,61.98,61.78,61.82,6800.0,48.9449,48.9528,48.7949,48.8265,6800.0
2011-09-26 13:45:00,61.9,62.1,61.84,61.91,8300.0,48.8897,49.0476,48.8423,48.8976,8300.0
2011-09-26 13:50:00,61.92,62.14,61.92,62.09,12600.0,48.9055,49.0792,48.9055,49.0397,12600.0
2011-09-26 13:55:00,62.09,62.25,62.04,62.08,33700.0,49.0397,49.1661,49.0002,49.0318,33700.0
2011-09-26 14:00:00,62.14,62.59,62.05,62.59,33400.0,49.0792,49.4346,49.0081,49.4346,33400.0
2011-09-26 14:05:00,62.54,62.58,62.32,62.37,27000.0,49.3951,49.4267,49.2214,49.2609,27000.0
2011-09-26 14:10:00,62.33,62.48,62.2,62.2,9500.0,49.2293,49.3477,49.1266,49.1266,9500.0
2011-09-26 14:15:00,62.2,62.32,62.16,62.21,28400.0,49.1266,49.2214,49.095,49.1345,28400.0
2011-09-26 14:20:00,62.2,62.35,62.14,62.24,10900.0,49.1266,49.2451,49.0792,49.1582,10900.0
2011-09-26 14:25:00,62.24,62.33,62.17,62.19,18000.0,49.1582,49.2293,49.1029,49.1187,18000.0
2011-09-26 14:30:00,62.19,62.41,62.07,62.39,30500.0,49.1187,49.2925,49.0239,49.2767,30500.0
2011-09-26 14:35:00,62.49,62.51,62.29,62.37,10200.0,49.3556,49.3714,49.1977,49.2609,10200.0
2011-09-26 14:40:00,62.4,62.6,62.39,62.48,7900.0,49.2846,49.4425,49.2767,49.3477,7900.0
2011-09-26 14:45:00,62.43,62.57,62.35,62.36,13500.0,49.3083,49.4188,49.2451,49.253,13500.0
2011-09-26 14:50:00,62.36,62.41,62.2,62.3,11200.0,49.253,49.2925,49.1266,49.2056,11200.0
2011-09-26 14:55:00,62.33,62.52,62.32,62.46,11500.0,49.2293,49.3793,49.2214,49.332,11500.0
2011-09-26 15:00:00,62.46,62.77,62.46,62.69,19600.0,49.332,49.5768,49.332,49.5136,19600.0
2011-09-26 15:05:00,62.69,62.72,62.55,62.6,11300.0,49.5136,49.5373,49.403,49.4425,11300.0
2011-09-26 15:10:00,62.64,62.79,62.61,62.77,16800.0,49.4741,49.5926,49.4504,49.5768,16800.0
2011-09-26 15:15:00,62.77,62.94,62.73,62.91,16300.0,49.5768,49.7111,49.5452,49.6874,16300.0
2011-09-26 15:20:00,62.93,62.96,62.83,62.93,10800.0,49.7032,49.7269,49.6242,49.7032,10800.0
2011-09-26 15:25:00,62.91,63.0,62.87,62.99,18500.0,49.6874,49.7585,49.6558,49.7506,18500.0
2011-09-26 15:30:00,63.0,63.01,62.89,62.91,17900.0,49.7585,49.7664,49.6716,49.6874,17900.0
2011-09-26 15:35:00,62.93,63.11,62.9,63.11,19300.0,49.7032,49.8453,49.6795,49.8453,19300.0
2011-09-26 15:40:00,63.14,63.31,63.05,63.31,118400.0,49.869,50.0033,49.7979,50.0033,118400.0
2011-09-26 15:45:00,63.28,63.4,63.23,63.29,22400.0,49.9796,50.0744,49.9401,49.9875,22400.0
2011-09-26 15:50:00,63.29,63.47,63.29,63.47,24500.0,49.9875,50.1297,49.9875,50.1297,24500.0
2011-09-26 15:55:00,63.46,63.62,63.41,63.5,71700.0,50.1218,50.2481,50.0823,50.1534,71700.0
2011-09-27 09:30:00,64.75,65.72,64.67,65.51,47700.0,51.1406,51.9068,51.0774,51.7409,47700.0
2011-09-27 09:35:00,65.48,65.63,65.17,65.17,29600.0,51.7172,51.8357,51.4724,51.4724,29600.0
2011-09-27 09:40:00,65.16,65.2,64.76,64.9,41200.0,51.4645,51.496,51.1485,51.2591,41200.0
2011-09-27 09:45:00,64.9,65.07,64.79,65.07,22900.0,51.2591,51.3934,51.1722,51.3934,22900.0
2011-09-27 09:50:00,65.12,65.75,65.11,65.7,49900.0,51.4329,51.9304,51.425,51.891,49900.0
2011-09-27 09:55:00,65.71,65.81,65.59,65.77,41000.0,51.8989,51.9778,51.8041,51.9462,41000.0
2011-09-27 10:00:00,65.69,65.98,65.65,65.72,78100.0,51.8831,52.1121,51.8515,51.9068,78100.0
2011-09-27 10:05:00,65.72,65.85,65.68,65.73,64000.0,51.9068,52.0094,51.8752,51.9147,64000.0
2011-09-27 10:10:00,65.76,65.79,65.6,65.72,104400.0,51.9383,51.962,51.812,51.9068,104400.0
2011-09-27 10:15:00,65.66,65.84,65.47,65.63,23700.0,51.8594,52.0015,51.7093,51.8357,23700.0
2011-09-27 10:20:00,65.63,65.79,65.5,65.79,17400.0,51.8357,51.962,51.733,51.962,17400.0
2011-09-27 10:25:00,65.79,66.15,65.68,66.09,14300.0,51.962,52.2464,51.8752,52.199,14300.0
2011-09-27 10:30:00,66.04,66.26,65.95,66.06,15400.0,52.1595,52.3333,52.0884,52.1753,15400.0
2011-09-27 10:35:00,66.07,66.18,65.99,66.03,20300.0,52.1832,52.2701,52.12,52.1516,20300.0
2011-09-27 10:40:00,66.05,66.29,65.96,66.23,11400.0,52.1674,52.3569,52.0963,52.3096,11400.0
2011-09-27 10:45:00,66.22,66.49,66.16,66.45,16500.0,52.3017,52.5149,52.2543,52.4833,16500.0
2011-09-27 10:50:00,66.45,66.58,66.42,66.55,7800.0,52.4833,52.586,52.4596,52.5623,7800.0
2011-09-27 10:55:00,66.5,67.06,66.5,67.02,60200.0,52.5228,52.9651,52.5228,52.9335,60200.0
2011-09-27 11:00:00,67.06,67.07,66.92,67.06,42200.0,52.9651,52.973,52.8545,52.9651,42200.0
2011-09-27 11:05:00,67.01,67.01,66.8,66.83,13000.0,52.9256,52.9256,52.7598,52.7835,13000.0
2011-09-27 11:10:00,66.84,66.89,66.62,66.65,16800.0,52.7913,52.8308,52.6176,52.6413,16800.0
2011-09-27 11:15:00,66.66,66.71,66.61,66.71,22000.0,52.6492,52.6887,52.6097,52.6887,22000.0
2011-09-27 11:20:00,66.66,66.7,66.49,66.62,12900.0,52.6492,52.6808,52.5149,52.6176,12900.0
2011-09-27 11:25:00,66.59,66.65,66.47,66.54,9600.0,52.5939,52.6413,52.4991,52.5544,9600.0
2011-09-27 11:30:00,66.52,66.63,66.51,66.59,16000.0,52.5386,52.6255,52.5307,52.5939,16000.0
2011-09-27 11:35:00,66.62,66.66,66.46,66.46,15500.0,52.6176,52.6492,52.4912,52.4912,15500.0
2011-09-27 11:40:00,66.46,66.55,66.33,66.33,14900.0,52.4912,52.5623,52.3885,52.3885,14900.0
2011-09-27 11:45:00,66.37,66.37,66.13,66.23,31200.0,52.4201,52.4201,52.2306,52.3096,31200.0
2011-09-27 11:50:00,66.25,66.4,66.22,66.38,7700.0,52.3254,52.4438,52.3017,52.428,7700.0
2011-09-27 11:55:00,66.37,66.6,66.35,66.44,6900.0,52.4201,52.6018,52.4043,52.4754,6900.0
2011-09-27 12:00:00,66.44,66.59,66.44,66.59,6900.0,52.4754,52.5939,52.4754,52.5939,6900.0
2011-09-27 12:05:00,66.57,66.7,66.55,66.66,18300.0,52.5781,52.6808,52.5623,52.6492,18300.0
2011-09-27 12:10:00,66.67,66.85,66.66,66.83,7500.0,52.6571,52.7992,52.6492,52.7835,7500.0
2011-09-27 12:15:00,66.81,66.98,66.8,66.96,19100.0,52.7677,52.9019,52.7598,52.8861,19100.0
2011-09-27 12:20:00,66.93,67.08,66.88,66.97,30800.0,52.8624,52.9809,52.8229,52.894,30800.0
2011-09-27 12:25:00,66.97,66.98,66.74,66.8,27000.0,52.894,52.9019,52.7124,52.7598,27000.0
2011-09-27 12:30:00,66.82,66.82,66.49,66.51,22100.0,52.7756,52.7756,52.5149,52.5307,22100.0
2011-09-27 12:35:00,66.52,66.62,66.48,66.52,20100.0,52.5386,52.6176,52.507,52.5386,20100.0
2011-09-27 12:40:00,66.56,66.58,66.29,66.3,41800.0,52.5702,52.586,52.3569,52.3648,41800.0
2011-09-27 12:45:00,66.29,66.35,66.24,66.3,12400.0,52.3569,52.4043,52.3175,52.3648,12400.0
2011-09-27 12:50:00,66.32,66.32,66.17,66.24,18700.0,52.3806,52.3806,52.2622,52.3175,18700.0
2011-09-27 12:55:00,66.23,66.29,66.2,66.24,19800.0,52.3096,52.3569,52.2859,52.3175,19800.0
2011-09-27 13:00:00,66.24,66.35,66.15,66.35,10700.0,52.3175,52.4043,52.2464,52.4043,10700.0
2011-09-27 13:05:00,66.43,66.48,66.34,66.42,5500.0,52.4675,52.507,52.3964,52.4596,5500.0
2011-09-27 13:10:00,66.46,66.49,66.31,66.43,14100.0,52.4912,52.5149,52.3727,52.4675,14100.0
2011-09-27 13:15:00,66.41,66.46,66.3,66.46,5500.0,52.4517,52.4912,52.3648,52.4912,5500.0
2011-09-27 13:20:00,66.49,66.49,66.35,66.41,7100.0,52.5149,52.5149,52.4043,52.4517,7100.0
2011-09-27 13:25:00,66.42,66.53,66.39,66.47,6200.0,52.4596,52.5465,52.4359,52.4991,6200.0
2011-09-27 13:30:00,66.5,66.53,66.18,66.24,16900.0,52.5228,52.5465,52.2701,52.3175,16900.0
2011-09-27 13:35:00,66.23,66.37,66.22,66.35,9000.0,52.3096,52.4201,52.3017,52.4043,9000.0
2011-09-27 13:40:00,66.34,66.38,66.16,66.22,10900.0,52.3964,52.428,52.2543,52.3017,10900.0
2011-09-27 13:45:00,66.21,66.43,66.21,66.34,12300.0,52.2938,52.4675,52.2938,52.3964,12300.0
2011-09-27 13:50:00,66.37,66.51,66.37,66.44,9900.0,52.4201,52.5307,52.4201,52.4754,9900.0
2011-09-27 13:55:00,66.46,66.49,66.38,66.41,12300.0,52.4912,52.5149,52.428,52.4517,12300.0
2011-09-27 14:00:00,66.42,66.48,66.38,66.38,10800.0,52.4596,52.507,52.428,52.428,10800.0
2011-09-27 14:05:00,66.41,66.54,66.41,66.51,6200.0,52.4517,52.5544,52.4517,52.5307,6200.0
2011-09-27 14:10:00,66.51,66.72,66.49,66.68,7100.0,52.5307,52.6966,52.5149,52.665,7100.0
2011-09-27 14:15:00,66.7,66.76,66.64,66.76,9700.0,52.6808,52.7282,52.6334,52.7282,9700.0
2011-09-27 14:20:00,66.74,66.83,66.61,66.62,13200.0,52.7124,52.7835,52.6097,52.6176,13200.0
2011-09-27 14:25:00,66.63,66.68,66.62,66.63,5400.0,52.6255,52.665,52.6176,52.6255,5400.0
2011-09-27 14:30:00,66.65,66.8,66.63,66.75,12700.0,52.6413,52.7598,52.6255,52.7203,12700.0
2011-09-27 14:35:00,66.72,66.86,66.67,66.7,15100.0,52.6966,52.8071,52.6571,52.6808,15100.0
2011-09-27 14:40:00,66.68,66.79,66.65,66.69,43100.0,52.665,52.7519,52.6413,52.6729,43100.0
2011-09-27 14:45:00,66.66,66.69,66.63,66.63,9600.0,52.6492,52.6729,52.6255,52.6255,9600.0
2011-09-27 14:50:00,66.63,66.77,66.63,66.69,9200.0,52.6255,52.7361,52.6255,52.6729,9200.0
2011-09-27 14:55:00,66.68,66.73,66.5,66.5,16000.0,52.665,52.7045,52.5228,52.5228,16000.0
2011-09-27 15:00:00,66.5,66.53,66.42,66.42,39400.0,52.5228,52.5465,52.4596,52.4596,39400.0
2011-09-27 15:05:00,66.39,66.39,66.13,66.28,12800.0,52.4359,52.4359,52.2306,52.3491,12800.0
2011-09-27 15:10:00,66.26,66.31,65.83,66.05,52800.0,52.3333,52.3727,51.9936,52.1674,52800.0
2011-09-27 15:15:00,66.01,66.06,65.89,66.05,37600.0,52.1358,52.1753,52.041,52.1674,37600.0
2011-09-27 15:20:00,66.05,66.05,65.71,65.75,52000.0,52.1674,52.1674,51.8989,51.9304,52000.0
2011-09-27 15:25:00,65.72,65.8,65.39,65.6,27100.0,51.9068,51.9699,51.6461,51.812,27100.0
2011-09-27 15:30:00,65.59,65.76,65.5,65.63,24600.0,51.8041,51.9383,51.733,51.8357,24600.0
2011-09-27 15:35:00,65.62,65.76,65.5,65.5,22200.0,51.8278,51.9383,51.733,51.733,22200.0
2011-09-27 15:40:00,65.52,65.55,65.17,65.28,75800.0,51.7488,51.7725,51.4724,51.5592,75800.0
2011-09-27 15:45:00,65.29,65.39,64.86,65.0,71300.0,51.5671,51.6461,51.2275,51.3381,71300.0
2011-09-27 15:50:00,64.98,65.13,64.81,64.87,39100.0,51.3223,51.4408,51.188,51.2354,39100.0
2011-09-27 15:55:00,64.87,65.29,64.77,65.26,96400.0,51.2354,51.5671,51.1564,51.5434,96400.0
2011-09-28 09:30:00,65.62,65.63,65.01,65.23,38500.0,51.8278,51.8357,51.346,51.5197,38500.0
2011-09-28 09:35:00,65.13,65.4,64.9,65.4,42900.0,51.4408,51.654,51.2591,51.654,42900.0
2011-09-28 09:40:00,65.34,65.77,65.0,65.73,39700.0,51.6066,51.9462,51.3381,51.9147,39700.0
2011-09-28 09:45:00,65.81,66.04,65.55,65.88,47300.0,51.9778,52.1595,51.7725,52.0331,47300.0
2011-09-28 09:50:00,65.88,66.29,65.84,66.15,27600.0,52.0331,52.3569,52.0015,52.2464,27600.0
2011-09-28 09:55:00,66.14,66.19,65.9,65.97,17900.0,52.2385,52.278,52.0489,52.1042,17900.0
2011-09-28 10:00:00,65.9,65.9,65.62,65.65,24600.0,52.0489,52.0489,51.8278,51.8515,24600.0
2011-09-28 10:05:00,65.69,65.75,65.6,65.69,13300.0,51.8831,51.9304,51.812,51.8831,13300.0
2011-09-28 10:10:00,65.71,65.73,65.41,65.56,30500.0,51.8989,51.9147,51.6619,51.7804,30500.0
2011-09-28 10:15:00,65.51,65.58,64.7,64.73,19900.0,51.7409,51.7962,51.1011,51.1248,19900.0
2011-09-28 10:20:00,64.75,64.97,64.64,64.7,23400.0,51.1406,51.3144,51.0538,51.1011,23400.0
2011-09-28 10:25:00,64.73,65.17,64.65,65.07,28500.0,51.1248,51.4724,51.0617,51.3934,28500.0
2011-09-28 10:30:00,65.08,65.2,64.53,64.75,65000.0,51.4013,51.496,50.9669,51.1406,65000.0
2011-09-28 10:35:00,64.74,64.93,64.38,64.51,60000.0,51.1327,51.2828,50.8484,50.9511,60000.0
2011-09-28 10:40:00,64.53,64.69,64.32,64.59,33300.0,50.9669,51.0932,50.801,51.0143,33300.0
2011-09-28 10:45:00,64.61,64.81,64.43,64.74,9800.0,51.0301,51.188,50.8879,51.1327,9800.0
2011-09-28 10:50:00,64.75,64.85,64.65,64.85,14500.0,51.1406,51.2196,51.0617,51.2196,14500.0
2011-09-28 10:55:00,64.94,64.94,64.69,64.69,10800.0,51.2907,51.2907,51.0932,51.0932,10800.0
2011-09-28 11:00:00,64.69,64.87,64.42,64.5,17200.0,51.0932,51.2354,50.88,50.9432,17200.0
2011-09-28 11:05:00,64.55,64.58,64.39,64.52,10600.0,50.9827,51.0064,50.8563,50.959,10600.0
2011-09-28 11:10:00,64.54,64.91,64.44,64.86,20900.0,50.9748,51.267,50.8958,51.2275,20900.0
2011-09-28 11:15:00,64.87,64.98,64.76,64.82,12000.0,51.2354,51.3223,51.1485,51.1959,12000.0
2011-09-28 11:20:00,64.84,64.87,64.71,64.84,10200.0,51.2117,51.2354,51.109,51.2117,10200.0
2011-09-28 11:25:00,64.92,65.01,64.77,65.01,27600.0,51.2749,51.346,51.1564,51.346,27600.0
2011-09-28 11:30:00,65.05,65.15,64.82,64.85,29800.0,51.3776,51.4566,51.1959,51.2196,29800.0
2011-09-28 11:35:00,64.82,65.51,64.77,65.47,68300.0,51.1959,51.7409,51.1564,51.7093,68300.0
2011-09-28 11:40:00,65.45,65.52,65.31,65.5,24500.0,51.6935,51.7488,51.5829,51.733,24500.0
2011-09-28 11:45:00,65.57,65.63,65.45,65.55,18100.0,51.7883,51.8357,51.6935,51.7725,18100.0
2011-09-28 11:50:00,65.52,65.92,65.48,65.9,42900.0,51.7488,52.0647,51.7172,52.0489,42900.0
2011-09-28 11:55:00,65.96,66.03,65.79,66.01,56600.0,52.0963,52.1516,51.962,52.1358,56600.0
2011-09-28 12:00:00,66.0,66.06,65.63,65.77,40500.0,52.1279,52.1753,51.8357,51.9462,40500.0
2011-09-28 12:05:00,65.77,65.81,65.35,65.35,13200.0,51.9462,51.9778,51.6145,51.6145,13200.0
2011-09-28 12:10:00,65.3,65.39,65.28,65.3,18800.0,51.575,51.6461,51.5592,51.575,18800.0
2011-09-28 12:15:00,65.33,65.33,65.16,65.3,8200.0,51.5987,51.5987,51.4645,51.575,8200.0
2011-09-28 12:20:00,65.27,65.48,65.27,65.27,12800.0,51.5513,51.7172,51.5513,51.5513,12800.0
2011-09-28 12:25:00,65.3,65.54,65.3,65.51,9700.0,51.575,51.7646,51.575,51.7409,9700.0
2011-09-28 12:30:00,65.47,65.5,65.28,65.35,17700.0,51.7093,51.733,51.5592,51.6145,17700.0
2011-09-28 12:35:00,65.38,65.44,65.26,65.4,12500.0,51.6382,51.6856,51.5434,51.654,12500.0
2011-09-28 12:40:00,65.4,65.42,65.03,65.09,21000.0,51.654,51.6698,51.3618,51.4092,21000.0
2011-09-28 12:45:00,65.06,65.12,64.99,65.05,12600.0,51.3855,51.4329,51.3302,51.3776,12600.0
2011-09-28 12:50:00,65.06,65.13,65.03,65.1,14900.0,51.3855,51.4408,51.3618,51.4171,14900.0
2011-09-28 12:55:00,65.12,65.4,65.08,65.36,12100.0,51.4329,51.654,51.4013,51.6224,12100.0
2011-09-28 13:00:00,65.34,65.34,65.02,65.05,8200.0,51.6066,51.6066,51.3539,51.3776,8200.0
2011-09-28 13:05:00,65.05,65.26,64.99,65.04,16500.0,51.3776,51.5434,51.3302,51.3697,16500.0
2011-09-28 13:10:00,65.02,65.05,64.94,64.94,39600.0,51.3539,51.3776,51.2907,51.2907,39600.0
2011-09-28 13:15:00,64.96,65.07,64.94,64.95,17800.0,51.3065,51.3934,51.2907,51.2986,17800.0
2011-09-28 13:20:00,64.98,65.01,64.91,64.97,8100.0,51.3223,51.346,51.267,51.3144,8100.0
2011-09-28 13:25:00,64.98,64.98,64.84,64.93,23900.0,51.3223,51.3223,51.2117,51.2828,23900.0
2011-09-28 13:30:00,64.93,64.95,64.69,64.78,34400.0,51.2828,51.2986,51.0932,51.1643,34400.0
2011-09-28 13:35:00,64.77,65.03,64.73,65.01,14600.0,51.1564,51.3618,51.1248,51.346,14600.0
2011-09-28 13:40:00,65.01,65.14,64.94,65.14,18300.0,51.346,51.4487,51.2907,51.4487,18300.0
2011-09-28 13:45:00,65.09,65.14,64.85,64.85,30800.0,51.4092,51.4487,51.2196,51.2196,30800.0
2011-09-28 13:50:00,64.86,64.97,64.75,64.75,18800.0,51.2275,51.3144,51.1406,51.1406,18800.0
2011-09-28 13:55:00,64.71,64.71,64.51,64.6,12100.0,51.109,51.109,50.9511,51.0222,12100.0
2011-09-28 14:00:00,64.57,64.61,64.24,64.25,25800.0,50.9985,51.0301,50.7378,50.7457,25800.0
2011-09-28 14:05:00,64.24,64.44,64.24,64.42,16300.0,50.7378,50.8958,50.7378,50.88,16300.0
2011-09-28 14:10:00,64.42,64.59,64.33,64.56,34900.0,50.88,51.0143,50.8089,50.9906,34900.0
2011-09-28 14:15:00,64.58,64.73,64.52,64.72,14800.0,51.0064,51.1248,50.959,51.1169,14800.0
2011-09-28 14:20:00,64.7,64.81,64.61,64.78,27300.0,51.1011,51.188,51.0301,51.1643,27300.0
2011-09-28 14:25:00,64.78,64.82,64.71,64.76,12400.0,51.1643,51.1959,51.109,51.1485,12400.0
2011-09-28 14:30:00,64.77,64.86,64.62,64.86,14100.0,51.1564,51.2275,51.038,51.2275,14100.0
2011-09-28 14:35:00,64.87,65.03,64.82,65.02,46300.0,51.2354,51.3618,51.1959,51.3539,46300.0
2011-09-28 14:40:00,65.03,65.11,65.01,65.07,114600.0,51.3618,51.425,51.346,51.3934,114600.0
2011-09-28 14:45:00,65.07,65.2,64.96,65.01,87900.0,51.3934,51.496,51.3065,51.346,87900.0
2011-09-28 14:50:00,65.01,65.08,64.88,65.05,44800.0,51.346,51.4013,51.2433,51.3776,44800.0
2011-09-28 14:55:00,65.05,65.14,64.97,65.11,29200.0,51.3776,51.4487,51.3144,51.425,29200.0
2011-09-28 15:00:00,65.09,65.34,65.0,65.3,31100.0,51.4092,51.6066,51.3381,51.575,31100.0
2011-09-28 15:05:00,65.28,65.36,65.12,65.17,22400.0,51.5592,51.6224,51.4329,51.4724,22400.0
2011-09-28 15:10:00,65.17,65.41,65.17,65.28,23000.0,51.4724,51.6619,51.4724,51.5592,23000.0
2011-09-28 15:15:00,65.28,65.3,65.08,65.17,62500.0,51.5592,51.575,51.4013,51.4724,62500.0
2011-09-28 15:20:00,65.13,65.14,64.99,65.02,97700.0,51.4408,51.4487,51.3302,51.3539,97700.0
2011-09-28 15:25:00,65.05,65.11,64.73,64.79,22500.0,51.3776,51.425,51.1248,51.1722,22500.0
2011-09-28 15:30:00,64.76,64.81,64.66,64.68,37100.0,51.1485,51.188,51.0695,51.0853,37100.0
2011-09-28 15:35:00,64.64,64.68,64.35,64.38,46600.0,51.0538,51.0853,50.8247,50.8484,46600.0
2011-09-28 15:40:00,64.36,64.66,64.36,64.52,48500.0,50.8326,51.0695,50.8326,50.959,48500.0
2011-09-28 15:45:00,64.55,64.55,64.26,64.43,106700.0,50.9827,50.9827,50.7536,50.8879,106700.0
2011-09-28 15:50:00,64.42,64.52,64.31,64.44,101000.0,50.88,50.959,50.7931,50.8958,101000.0
2011-09-28 15:55:00,64.44,64.47,64.2,64.29,143300.0,50.8958,50.9195,50.7062,50.7773,143300.0
2011-09-29 09:30:00,66.3,66.32,65.81,66.26,34000.0,52.3648,52.3806,51.9778,52.3333,34000.0
2011-09-29 09:35:00,66.25,67.14,66.25,67.11,83100.0,52.3254,53.0283,52.3254,53.0046,83100.0
2011-09-29 09:40:00,67.05,67.57,67.0,67.57,49000.0,52.9572,53.3679,52.9177,53.3679,49000.0
2011-09-29 09:45:00,67.58,67.69,67.21,67.4,42800.0,53.3758,53.4627,53.0836,53.2336,42800.0
2011-09-29 09:50:00,67.35,67.39,67.09,67.11,22500.0,53.1942,53.2257,52.9888,53.0046,22500.0
2011-09-29 09:55:00,67.1,67.25,66.5,66.6,40700.0,52.9967,53.1152,52.5228,52.6018,40700.0
2011-09-29 10:00:00,66.64,66.79,66.13,66.15,46700.0,52.6334,52.7519,52.2306,52.2464,46700.0
2011-09-29 10:05:00,66.2,66.29,66.0,66.05,32500.0,52.2859,52.3569,52.1279,52.1674,32500.0
2011-09-29 10:10:00,66.06,66.12,65.83,66.08,42500.0,52.1753,52.2227,51.9936,52.1911,42500.0
2011-09-29 10:15:00,66.1,66.11,65.72,65.85,33800.0,52.2069,52.2148,51.9068,52.0094,33800.0
2011-09-29 10:20:00,65.83,66.05,65.65,65.8,44500.0,51.9936,52.1674,51.8515,51.9699,44500.0
2011-09-29 10:25:00,65.8,65.91,65.56,65.78,33600.0,51.9699,52.0568,51.7804,51.9541,33600.0
2011-09-29 10:30:00,65.75,65.75,65.26,65.35,26800.0,51.9304,51.9304,51.5434,51.6145,26800.0
2011-09-29 10:35:00,65.41,65.65,65.37,65.44,63300.0,51.6619,51.8515,51.6303,51.6856,63300.0
2011-09-29 10:40:00,65.42,65.48,64.9,64.93,60700.0,51.6698,51.7172,51.2591,51.2828,60700.0
2011-09-29 10:45:00,64.93,64.93,64.53,64.79,27700.0,51.2828,51.2828,50.9669,51.1722,27700.0
2011-09-29 10:50:00,64.78,64.87,64.61,64.67,7800.0,51.1643,51.2354,51.0301,51.0774,7800.0
2011-09-29 10:55:00,64.67,65.01,64.66,64.89,14000.0,51.0774,51.346,51.0695,51.2512,14000.0
2011-09-29 11:00:00,64.9,65.19,64.86,65.13,8200.0,51.2591,51.4882,51.2275,51.4408,8200.0
2011-09-29 11:05:00,65.11,65.13,64.96,65.13,7000.0,51.425,51.4408,51.3065,51.4408,7000.0
2011-09-29 11:10:00,65.13,65.28,64.93,65.28,11600.0,51.4408,51.5592,51.2828,51.5592,11600.0
2011-09-29 11:15:00,65.27,65.3,65.12,65.26,27000.0,51.5513,51.575,51.4329,51.5434,27000.0
2011-09-29 11:20:00,65.23,65.39,65.06,65.22,40900.0,51.5197,51.6461,51.3855,51.5118,40900.0
2011-09-29 11:25:00,65.22,65.68,65.2,65.6,15700.0,51.5118,51.8752,51.496,51.812,15700.0
2011-09-29 11:30:00,65.54,65.9,65.54,65.9,44000.0,51.7646,52.0489,51.7646,52.0489,44000.0
2011-09-29 11:35:00,65.87,66.19,65.87,66.1,41400.0,52.0252,52.278,52.0252,52.2069,41400.0
2011-09-29 11:40:00,66.06,66.06,65.87,65.95,13700.0,52.1753,52.1753,52.0252,52.0884,13700.0
2011-09-29 11:45:00,65.96,66.25,65.89,66.25,13700.0,52.0963,52.3254,52.041,52.3254,13700.0
2011-09-29 11:50:00,66.27,66.4,66.23,66.27,20000.0,52.3412,52.4438,52.3096,52.3412,20000.0
2011-09-29 11:55:00,66.29,66.33,66.18,66.22,28400.0,52.3569,52.3885,52.2701,52.3017,28400.0
2011-09-29 12:00:00,66.28,66.44,66.25,66.44,21200.0,52.3491,52.4754,52.3254,52.4754,21200.0
2011-09-29 12:05:00,66.41,66.41,66.16,66.2,13700.0,52.4517,52.4517,52.2543,52.2859,13700.0
2011-09-29 12:10:00,66.23,66.29,66.14,66.22,12600.0,52.3096,52.3569,52.2385,52.3017,12600.0
2011-09-29 12:15:00,66.19,66.22,66.1,66.21,9700.0,52.278,52.3017,52.2069,52.2938,9700.0
2011-09-29 12:20:00,66.19,66.34,66.18,66.33,12700.0,52.278,52.3964,52.2701,52.3885,12700.0
2011-09-29 12:25:00,66.36,66.52,66.29,66.36,15200.0,52.4122,52.5386,52.3569,52.4122,15200.0
2011-09-29 12:30:00,66.31,66.31,65.87,65.91,24600.0,52.3727,52.3727,52.0252,52.0568,24600.0
2011-09-29 12:35:00,65.86,65.89,65.58,65.67,24500.0,52.0173,52.041,51.7962,51.8673,24500.0
2011-09-29 12:40:00,65.63,65.69,65.41,65.45,21900.0,51.8357,51.8831,51.6619,51.6935,21900.0
2011-09-29 12:45:00,65.44,65.74,65.39,65.7,29800.0,51.6856,51.9226,51.6461,51.891,29800.0
2011-09-29 12:50:00,65.68,66.0,65.64,65.93,7300.0,51.8752,52.1279,51.8436,52.0726,7300.0
2011-09-29 12:55:00,65.97,66.03,65.93,65.94,11900.0,52.1042,52.1516,52.0726,52.0805,11900.0
2011-09-29 13:00:00,65.94,65.96,65.84,65.94,13400.0,52.0805,52.0963,52.0015,52.0805,13400.0
2011-09-29 13:05:00,65.94,66.16,65.85,66.03,11100.0,52.0805,52.2543,52.0094,52.1516,11100.0
2011-09-29 13:10:00,66.04,66.15,66.0,66.01,5700.0,52.1595,52.2464,52.1279,52.1358,5700.0
2011-09-29 13:15:00,65.97,66.09,65.82,65.82,31200.0,52.1042,52.199,51.9857,51.9857,31200.0
2011-09-29 13:20:00,65.82,65.91,65.74,65.86,7400.0,51.9857,52.0568,51.9226,52.0173,7400.0
2011-09-29 13:25:00,65.82,65.91,65.61,65.62,9800.0,51.9857,52.0568,51.8199,51.8278,9800.0
2011-09-29 13:30:00,65.56,65.65,65.19,65.29,14700.0,51.7804,51.8515,51.4882,51.5671,14700.0
2011-09-29 13:35:00,65.28,65.35,64.99,64.99,15700.0,51.5592,51.6145,51.3302,51.3302,15700.0
2011-09-29 13:40:00,64.96,65.0,64.73,64.73,15300.0,51.3065,51.3381,51.1248,51.1248,15300.0
2011-09-29 13:45:00,64.76,64.95,64.71,64.84,19100.0,51.1485,51.2986,51.109,51.2117,19100.0
2011-09-29 13:50:00,64.86,64.9,64.82,64.84,16200.0,51.2275,51.2591,51.1959,51.2117,16200.0
2011-09-29 13:55:00,64.86,65.09,64.79,64.87,20400.0,51.2275,51.4092,51.1722,51.2354,20400.0
2011-09-29 14:00:00,64.83,64.92,64.44,64.44,27300.0,51.2038,51.2749,50.8958,50.8958,27300.0
2011-09-29 14:05:00,64.4,64.48,64.31,64.39,16700.0,50.8642,50.9274,50.7931,50.8563,16700.0
2011-09-29 14:10:00,64.39,64.39,64.08,64.16,9100.0,50.8563,50.8563,50.6115,50.6746,9100.0
2011-09-29 14:15:00,64.15,64.36,64.12,64.29,9300.0,50.6667,50.8326,50.643,50.7773,9300.0
2011-09-29 14:20:00,64.28,64.3,64.14,64.29,11200.0,50.7694,50.7852,50.6588,50.7773,11200.0
2011-09-29 14:25:00,64.3,64.63,64.26,64.54,18400.0,50.7852,51.0459,50.7536,50.9748,18400.0
2011-09-29 14:30:00,64.54,64.54,64.25,64.46,13500.0,50.9748,50.9748,50.7457,50.9116,13500.0
2011-09-29 14:35:00,64.5,64.76,64.44,64.67,11500.0,50.9432,51.1485,50.8958,51.0774,11500.0
2011-09-29 14:40:00,64.62,64.71,64.3,64.3,15400.0,51.038,51.109,50.7852,50.7852,15400.0
2011-09-29 14:45:00,64.3,64.34,64.09,64.19,20700.0,50.7852,50.8168,50.6194,50.6983,20700.0
2011-09-29 14:50:00,64.2,64.27,64.08,64.24,8800.0,50.7062,50.7615,50.6115,50.7378,8800.0
2011-09-29 14:55:00,64.22,64.47,64.22,64.47,14800.0,50.722,50.9195,50.722,50.9195,14800.0
2011-09-29 15:00:00,64.49,64.53,63.94,63.98,16200.0,50.9353,50.9669,50.5009,50.5325,16200.0
2011-09-29 15:05:00,63.95,64.16,63.95,64.11,15800.0,50.5088,50.6746,50.5088,50.6351,15800.0
2011-09-29 15:10:00,64.18,64.31,64.11,64.12,26400.0,50.6904,50.7931,50.6351,50.643,26400.0
2011-09-29 15:15:00,64.11,64.34,63.96,64.02,33900.0,50.6351,50.8168,50.5167,50.5641,33900.0
2011-09-29 15:20:00,63.98,64.34,63.96,64.27,27100.0,50.5325,50.8168,50.5167,50.7615,27100.0
2011-09-29 15:25:00,64.26,64.48,64.25,64.36,37300.0,50.7536,50.9274,50.7457,50.8326,37300.0
2011-09-29 15:30:00,64.38,64.83,64.28,64.65,60100.0,50.8484,51.2038,50.7694,51.0617,60100.0
2011-09-29 15:35:00,64.66,65.02,64.64,64.93,103000.0,51.0695,51.3539,51.0538,51.2828,103000.0
2011-09-29 15:40:00,64.93,65.01,64.77,64.96,55000.0,51.2828,51.346,51.1564,51.3065,55000.0
2011-09-29 15:45:00,64.99,65.24,64.93,65.04,33600.0,51.3302,51.5276,51.2828,51.3697,33600.0
2011-09-29 15:50:00,65.04,65.33,65.04,65.08,44100.0,51.3697,51.5987,51.3697,51.4013,44100.0
2011-09-29 15:55:00,65.08,65.4,65.08,65.36,48200.0,51.4013,51.654,51.4013,51.6224,48200.0
2011-09-30 09:30:00,63.93,64.21,63.0,63.05,56600.0,50.493,50.7141,49.7585,49.7979,56600.0
2011-09-30 09:35:00,62.91,63.12,62.24,62.38,90500.0,49.6874,49.8532,49.1582,49.2688,90500.0
2011-09-30 09:40:00,62.26,63.61,62.26,63.5,92300.0,49.174,50.2402,49.174,50.1534,92300.0
2011-09-30 09:45:00,63.5,63.7,62.56,62.64,122100.0,50.1534,50.3113,49.4109,49.4741,122100.0
2011-09-30 09:50:00,62.68,62.86,62.46,62.7,66300.0,49.5057,49.6479,49.332,49.5215,66300.0
2011-09-30 09:55:00,62.7,62.78,62.19,62.29,79300.0,49.5215,49.5847,49.1187,49.1977,79300.0
2011-09-30 10:00:00,62.24,62.61,62.18,62.53,96400.0,49.1582,49.4504,49.1108,49.3872,96400.0
2011-09-30 10:05:00,62.57,63.47,62.53,63.33,56900.0,49.4188,50.1297,49.3872,50.0191,56900.0
2011-09-30 10:10:00,63.31,63.6,63.3,63.39,53900.0,50.0033,50.2323,49.9954,50.0665,53900.0
2011-09-30 10:15:00,63.36,63.95,63.36,63.93,14000.0,50.0428,50.5088,50.0428,50.493,14000.0
2011-09-30 10:20:00,63.93,64.26,63.91,64.18,30400.0,50.493,50.7536,50.4772,50.6904,30400.0
2011-09-30 10:25:00,64.18,64.24,63.96,64.13,33900.0,50.6904,50.7378,50.5167,50.6509,33900.0
2011-09-30 10:30:00,64.12,64.29,64.01,64.26,25200.0,50.643,50.7773,50.5562,50.7536,25200.0
2011-09-30 10:35:00,64.28,64.33,63.89,63.95,71800.0,50.7694,50.8089,50.4614,50.5088,71800.0
2011-09-30 10:40:00,63.9,64.13,63.87,63.96,26600.0,50.4693,50.6509,50.4456,50.5167,26600.0
2011-09-30 10:45:00,63.88,63.95,63.56,63.59,28300.0,50.4535,50.5088,50.2008,50.2244,28300.0
2011-09-30 10:50:00,63.62,63.75,63.39,63.42,28900.0,50.2481,50.3508,50.0665,50.0902,28900.0
2011-09-30 10:55:00,63.4,63.72,63.32,63.38,24100.0,50.0744,50.3271,50.0112,50.0586,24100.0
2011-09-30 11:00:00,63.39,63.41,63.2,63.29,21800.0,50.0665,50.0823,49.9164,49.9875,21800.0
2011-09-30 11:05:00,63.26,63.57,63.13,63.48,18300.0,49.9638,50.2086,49.8611,50.1376,18300.0
2011-09-30 11:10:00,63.44,63.64,63.35,63.54,12000.0,50.106,50.2639,50.0349,50.185,12000.0
2011-09-30 11:15:00,63.54,63.72,63.49,63.54,13500.0,50.185,50.3271,50.1455,50.185,13500.0
2011-09-30 11:20:00,63.56,63.92,63.56,63.78,17900.0,50.2008,50.4851,50.2008,50.3745,17900.0
2011-09-30 11:25:00,63.78,63.84,63.57,63.66,16800.0,50.3745,50.4219,50.2086,50.2797,16800.0
2011-09-30 11:30:00,63.7,63.97,63.63,63.91,22600.0,50.3113,50.5246,50.256,50.4772,22600.0
2011-09-30 11:35:00,63.87,64.04,63.79,63.79,14700.0,50.4456,50.5799,50.3824,50.3824,14700.0
2011-09-30 11:40:00,63.8,64.01,63.65,63.84,16100.0,50.3903,50.5562,50.2718,50.4219,16100.0
2011-09-30 11:45:00,63.84,63.95,63.74,63.82,10600.0,50.4219,50.5088,50.3429,50.4061,10600.0
2011-09-30 11:50:00,63.85,64.04,63.63,63.72,22300.0,50.4298,50.5799,50.256,50.3271,22300.0
2011-09-30 11:55:00,63.72,63.8,63.61,63.72,15800.0,50.3271,50.3903,50.2402,50.3271,15800.0
2011-09-30 12:00:00,63.7,63.93,63.63,63.91,14400.0,50.3113,50.493,50.256,50.4772,14400.0
2011-09-30 12:05:00,63.92,63.98,63.62,63.62,7700.0,50.4851,50.5325,50.2481,50.2481,7700.0
2011-09-30 12:10:00,63.62,63.62,63.43,63.55,3100.0,50.2481,50.2481,50.0981,50.1929,3100.0
2011-09-30 12:15:00,63.53,63.56,63.37,63.4,4800.0,50.1771,50.2008,50.0507,50.0744,4800.0
2011-09-30 12:20:00,63.39,63.52,63.39,63.48,3500.0,50.0665,50.1692,50.0665,50.1376,3500.0
2011-09-30 12:25:00,63.45,63.57,63.38,63.56,7100.0,50.1139,50.2086,50.0586,50.2008,7100.0
2011-09-30 12:30:00,63.52,63.54,63.39,63.44,34300.0,50.1692,50.185,50.0665,50.106,34300.0
2011-09-30 12:35:00,63.47,63.63,63.43,63.63,18800.0,50.1297,50.256,50.0981,50.256,18800.0
2011-09-30 12:40:00,63.68,63.68,63.54,63.68,3700.0,50.2955,50.2955,50.185,50.2955,3700.0
2011-09-30 12:45:00,63.69,63.75,63.64,63.75,11700.0,50.3034,50.3508,50.2639,50.3508,11700.0
2011-09-30 12:50:00,63.75,63.8,63.73,63.8,11200.0,50.3508,50.3903,50.335,50.3903,11200.0
2011-09-30 12:55:00,63.8,63.87,63.79,63.8,36500.0,50.3903,50.4456,50.3824,50.3903,36500.0
2011-09-30 13:00:00,63.8,63.89,63.77,63.85,33600.0,50.3903,50.4614,50.3666,50.4298,33600.0
2011-09-30 13:05:00,63.83,64.13,63.81,64.07,35000.0,50.414,50.6509,50.3982,50.6036,35000.0
2011-09-30 13:10:00,64.07,64.12,64.0,64.02,15400.0,50.6036,50.643,50.5483,50.5641,15400.0
2011-09-30 13:15:00,64.02,64.16,63.97,64.13,14700.0,50.5641,50.6746,50.5246,50.6509,14700.0
2011-09-30 13:20:00,64.12,64.12,63.94,64.0,7200.0,50.643,50.643,50.5009,50.5483,7200.0
2011-09-30 13:25:00,64.03,64.03,63.94,63.94,6900.0,50.572,50.572,50.5009,50.5009,6900.0
2011-09-30 13:30:00,63.92,64.23,63.84,64.23,14600.0,50.4851,50.7299,50.4219,50.7299,14600.0
2011-09-30 13:35:00,64.27,64.33,64.24,64.32,21100.0,50.7615,50.8089,50.7378,50.801,21100.0
2011-09-30 13:40:00,64.28,64.32,64.21,64.26,21500.0,50.7694,50.801,50.7141,50.7536,21500.0
2011-09-30 13:45:00,64.27,64.48,64.27,64.48,12100.0,50.7615,50.9274,50.7615,50.9274,12100.0
2011-09-30 13:50:00,64.5,64.75,64.44,64.7,75300.0,50.9432,51.1406,50.8958,51.1011,75300.0
2011-09-30 13:55:00,64.7,64.75,64.59,64.64,24900.0,51.1011,51.1406,51.0143,51.0538,24900.0
2011-09-30 14:00:00,64.68,64.72,64.6,64.6,35400.0,51.0853,51.1169,51.0222,51.0222,35400.0
2011-09-30 14:05:00,64.6,64.63,64.09,64.1,33000.0,51.0222,51.0459,50.6194,50.6273,33000.0
2011-09-30 14:10:00,64.1,64.14,63.96,63.96,23900.0,50.6273,50.6588,50.5167,50.5167,23900.0
2011-09-30 14:15:00,63.91,64.05,63.84,63.84,32000.0,50.4772,50.5878,50.4219,50.4219,32000.0
2011-09-30 14:20:00,63.86,63.86,63.67,63.67,13800.0,50.4377,50.4377,50.2876,50.2876,13800.0
2011-09-30 14:25:00,63.66,63.72,63.46,63.55,25500.0,50.2797,50.3271,50.1218,50.1929,25500.0
2011-09-30 14:30:00,63.52,63.72,63.5,63.7,13300.0,50.1692,50.3271,50.1534,50.3113,13300.0
2011-09-30 14:35:00,63.67,63.81,63.57,63.81,8600.0,50.2876,50.3982,50.2086,50.3982,8600.0
2011-09-30 14:40:00,63.83,63.97,63.81,63.85,9500.0,50.414,50.5246,50.3982,50.4298,9500.0
2011-09-30 14:45:00,63.88,63.88,63.66,63.72,7100.0,50.4535,50.4535,50.2797,50.3271,7100.0
2011-09-30 14:50:00,63.74,63.74,63.49,63.67,12200.0,50.3429,50.3429,50.1455,50.2876,12200.0
2011-09-30 14:55:00,63.74,64.19,63.74,64.16,108600.0,50.3429,50.6983,50.3429,50.6746,108600.0
2011-09-30 15:00:00,64.15,64.16,63.8,63.85,49600.0,50.6667,50.6746,50.3903,50.4298,49600.0
2011-09-30 15:05:00,63.82,64.24,63.76,64.07,56200.0,50.4061,50.7378,50.3587,50.6036,56200.0
2011-09-30 15:10:00,64.05,64.17,63.99,64.05,61400.0,50.5878,50.6825,50.5404,50.5878,61400.0
2011-09-30 15:15:00,64.06,64.09,63.88,63.95,39100.0,50.5957,50.6194,50.4535,50.5088,39100.0
2011-09-30 15:20:00,63.94,64.03,63.83,63.9,17900.0,50.5009,50.572,50.414,50.4693,17900.0
2011-09-30 15:25:00,63.87,63.9,63.63,63.63,21900.0,50.4456,50.4693,50.256,50.256,21900.0
2011-09-30 15:30:00,63.61,63.71,63.42,63.55,26900.0,50.2402,50.3192,50.0902,50.1929,26900.0
2011-09-30 15:35:00,63.5,63.54,63.34,63.46,31800.0,50.1534,50.185,50.027,50.1218,31800.0
2011-09-30 15:40:00,63.46,63.96,63.45,63.92,68700.0,50.1218,50.5167,50.1139,50.4851,68700.0
2011-09-30 15:45:00,63.87,63.91,63.64,63.64,123100.0,50.4456,50.4772,50.2639,50.2639,123100.0
2011-09-30 15:50:00,63.62,63.63,63.23,63.35,91300.0,50.2481,50.256,49.9401,50.0349,91300.0
2011-09-30 15:55:00,63.34,63.36,63.12,63.14,198400.0,50.027,50.0428,49.8532,49.869,198400.0
2011-10-03 09:30:00,62.67,62.84,62.36,62.77,47200.0,49.4978,49.6321,49.253,49.5768,47200.0
2011-10-03 09:35:00,62.77,63.07,62.75,62.98,40300.0,49.5768,49.8137,49.561,49.7427,40300.0
2011-10-03 09:40:00,62.95,63.43,62.95,63.43,12300.0,49.719,50.0981,49.719,50.0981,12300.0
2011-10-03 09:45:00,63.45,63.51,63.06,63.14,30300.0,50.1139,50.1613,49.8058,49.869,30300.0
2011-10-03 09:50:00,63.11,63.12,62.67,62.7,26200.0,49.8453,49.8532,49.4978,49.5215,26200.0
2011-10-03 09:55:00,62.68,62.83,62.65,62.81,13600.0,49.5057,49.6242,49.482,49.6084,13600.0
2011-10-03 10:00:00,62.78,63.84,62.71,63.22,54100.0,49.5847,50.4219,49.5294,49.9322,54100.0
2011-10-03 10:05:00,63.22,63.82,63.15,63.78,53700.0,49.9322,50.4061,49.8769,50.3745,53700.0
2011-10-03 10:10:00,63.78,64.13,63.75,64.04,17300.0,50.3745,50.6509,50.3508,50.5799,17300.0
2011-10-03 10:15:00,63.97,64.01,63.4,63.4,15500.0,50.5246,50.5562,50.0744,50.0744,15500.0
2011-10-03 10:20:00,63.4,63.48,63.27,63.31,20100.0,50.0744,50.1376,49.9717,50.0033,20100.0
2011-10-03 10:25:00,63.31,63.81,63.2,63.81,42000.0,50.0033,50.3982,49.9164,50.3982,42000.0
2011-10-03 10:30:00,63.81,63.82,63.43,63.43,49100.0,50.3982,50.4061,50.0981,50.0981,49100.0
2011-10-03 10:35:00,63.47,63.51,63.23,63.39,5900.0,50.1297,50.1613,49.9401,50.0665,5900.0
2011-10-03 10:40:00,63.34,63.43,62.97,62.99,28200.0,50.027,50.0981,49.7348,49.7506,28200.0
2011-10-03 10:45:00,62.99,63.13,62.98,63.0,31100.0,49.7506,49.8611,49.7427,49.7585,31100.0
2011-10-03 10:50:00,63.02,63.05,62.79,63.05,10400.0,49.7742,49.7979,49.5926,49.7979,10400.0
2011-10-03 10:55:00,63.06,63.17,63.02,63.13,7400.0,49.8058,49.8927,49.7742,49.8611,7400.0
2011-10-03 11:00:00,63.02,63.07,62.77,62.81,10900.0,49.7742,49.8137,49.5768,49.6084,10900.0
2011-10-03 11:05:00,62.82,63.23,62.74,63.19,8800.0,49.6163,49.9401,49.5531,49.9085,8800.0
2011-10-03 11:10:00,63.17,63.41,63.05,63.08,12900.0,49.8927,50.0823,49.7979,49.8216,12900.0
2011-10-03 11:15:00,63.05,63.56,63.04,63.56,13700.0,49.7979,50.2008,49.79,50.2008,13700.0
2011-10-03 11:20:00,63.54,63.61,63.4,63.42,13400.0,50.185,50.2402,50.0744,50.0902,13400.0
2011-10-03 11:25:00,63.37,63.5,63.21,63.46,7300.0,50.0507,50.1534,49.9243,50.1218,7300.0
2011-10-03 11:30:00,63.46,63.62,63.31,63.57,8300.0,50.1218,50.2481,50.0033,50.2086,8300.0
2011-10-03 11:35:00,63.55,63.56,63.37,63.55,9400.0,50.1929,50.2008,50.0507,50.1929,9400.0
2011-10-03 11:40:00,63.56,63.56,63.13,63.14,12400.0,50.2008,50.2008,49.8611,49.869,12400.0
2011-10-03 11:45:00,63.15,63.23,63.12,63.18,8700.0,49.8769,49.9401,49.8532,49.9006,8700.0
2011-10-03 11:50:00,63.2,63.45,63.09,63.4,18100.0,49.9164,50.1139,49.8295,50.0744,18100.0
2011-10-03 11:55:00,63.42,63.57,63.4,63.44,9200.0,50.0902,50.2086,50.0744,50.106,9200.0
2011-10-03 12:00:00,63.45,63.45,63.15,63.17,11700.0,50.1139,50.1139,49.8769,49.8927,11700.0
2011-10-03 12:05:00,63.16,63.25,62.96,63.02,14600.0,49.8848,49.9559,49.7269,49.7742,14600.0
2011-10-03 12:10:00,62.97,62.97,62.67,62.68,43200.0,49.7348,49.7348,49.4978,49.5057,43200.0
2011-10-03 12:15:00,62.69,62.84,62.68,62.75,30200.0,49.5136,49.6321,49.5057,49.561,30200.0
2011-10-03 12:20:00,62.76,62.9,62.68,62.88,33700.0,49.5689,49.6795,49.5057,49.6637,33700.0
2011-10-03 12:25:00,62.88,62.97,62.85,62.91,22900.0,49.6637,49.7348,49.64,49.6874,22900.0
2011-10-03 12:30:00,62.86,62.89,62.68,62.76,29600.0,49.6479,49.6716,49.5057,49.5689,29600.0
2011-10-03 12:35:00,62.74,62.9,62.69,62.81,46000.0,49.5531,49.6795,49.5136,49.6084,46000.0
2011-10-03 12:40:00,62.83,62.91,62.75,62.83,18000.0,49.6242,49.6874,49.561,49.6242,18000.0
2011-10-03 12:45:00,62.82,62.87,62.67,62.69,17000.0,49.6163,49.6558,49.4978,49.5136,17000.0
2011-10-03 12:50:00,62.66,62.71,62.39,62.42,22700.0,49.4899,49.5294,49.2767,49.3004,22700.0
2011-10-03 12:55:00,62.43,62.44,62.3,62.41,11100.0,49.3083,49.3162,49.2056,49.2925,11100.0
2011-10-03 13:00:00,62.39,62.41,62.17,62.17,38200.0,49.2767,49.2925,49.1029,49.1029,38200.0
2011-10-03 13:05:00,62.11,62.14,62.0,62.1,14000.0,49.0555,49.0792,48.9686,49.0476,14000.0
2011-10-03 13:10:00,62.1,62.25,61.89,61.93,31100.0,49.0476,49.1661,48.8818,48.9133,31100.0
2011-10-03 13:15:00,61.86,61.89,61.49,61.64,28100.0,48.8581,48.8818,48.5658,48.6843,28100.0
2011-10-03 13:20:00,61.68,61.71,61.61,61.69,7500.0,48.7159,48.7396,48.6606,48.7238,7500.0
2011-10-03 13:25:00,61.69,61.89,61.69,61.89,33000.0,48.7238,48.8818,48.7238,48.8818,33000.0
2011-10-03 13:30:00,61.9,61.95,61.61,61.62,22100.0,48.8897,48.9291,48.6606,48.6685,22100.0
2011-10-03 13:35:00,61.61,61.68,61.16,61.29,29400.0,48.6606,48.7159,48.3052,48.4079,29400.0
2011-10-03 13:40:00,61.28,61.66,61.28,61.59,26200.0,48.4,48.7001,48.4,48.6448,26200.0
2011-10-03 13:45:00,61.62,61.69,61.5,61.6,12800.0,48.6685,48.7238,48.5737,48.6527,12800.0
2011-10-03 13:50:00,61.48,61.69,61.23,61.31,15900.0,48.5579,48.7238,48.3605,48.4237,15900.0
2011-10-03 13:55:00,61.36,61.59,61.36,61.59,5500.0,48.4632,48.6448,48.4632,48.6448,5500.0
2011-10-03 14:00:00,61.63,61.68,61.48,61.61,6800.0,48.6764,48.7159,48.5579,48.6606,6800.0
2011-10-03 14:05:00,61.64,61.85,61.62,61.81,15900.0,48.6843,48.8502,48.6685,48.8186,15900.0
2011-10-03 14:10:00,61.81,61.82,61.44,61.44,62600.0,48.8186,48.8265,48.5263,48.5263,62600.0
2011-10-03 14:15:00,61.43,61.49,61.24,61.34,21600.0,48.5184,48.5658,48.3684,48.4474,21600.0
2011-10-03 14:20:00,61.28,61.43,61.18,61.27,10300.0,48.4,48.5184,48.321,48.3921,10300.0
2011-10-03 14:25:00,61.35,61.47,60.87,60.97,45000.0,48.4553,48.55,48.0761,48.1551,45000.0
2011-10-03 14:30:00,60.94,61.14,60.8,60.94,69000.0,48.1314,48.2894,48.0209,48.1314,69000.0
2011-10-03 14:35:00,60.99,61.01,60.91,60.97,13400.0,48.1709,48.1867,48.1077,48.1551,13400.0
2011-10-03 14:40:00,60.95,61.08,60.84,60.96,19900.0,48.1393,48.242,48.0524,48.1472,19900.0
2011-10-03 14:45:00,60.96,60.96,60.68,60.84,15400.0,48.1472,48.1472,47.9261,48.0524,15400.0
2011-10-03 14:50:00,60.87,61.11,60.77,60.82,49200.0,48.0761,48.2657,47.9972,48.0367,49200.0
2011-10-03 14:55:00,60.82,60.84,60.65,60.8,51000.0,48.0367,48.0524,47.9024,48.0209,51000.0
2011-10-03 15:00:00,60.8,60.95,60.76,60.86,88800.0,48.0209,48.1393,47.9893,48.0682,88800.0
2011-10-03 15:05:00,60.86,61.23,60.85,61.05,55000.0,48.0682,48.3605,48.0603,48.2183,55000.0
2011-10-03 15:10:00,61.05,61.12,60.97,61.02,25800.0,48.2183,48.2736,48.1551,48.1946,25800.0
2011-10-03 15:15:00,60.96,61.17,60.94,61.14,37100.0,48.1472,48.3131,48.1314,48.2894,37100.0
2011-10-03 15:20:00,61.1,61.17,60.93,60.96,53500.0,48.2578,48.3131,48.1235,48.1472,53500.0
2011-10-03 15:25:00,61.0,61.17,60.92,61.04,60900.0,48.1788,48.3131,48.1156,48.2104,60900.0
2011-10-03 15:30:00,61.02,61.18,60.93,61.15,91800.0,48.1946,48.321,48.1235,48.2973,91800.0
2011-10-03 15:35:00,61.15,61.44,61.02,61.34,35300.0,48.2973,48.5263,48.1946,48.4474,35300.0
2011-10-03 15:40:00,61.34,61.39,61.15,61.27,40200.0,48.4474,48.4868,48.2973,48.3921,40200.0
2011-10-03 15:45:00,61.26,61.72,61.17,61.56,52300.0,48.3842,48.7475,48.3131,48.6211,52300.0
2011-10-03 15:50:00,61.53,61.54,61.01,61.08,51900.0,48.5974,48.6053,48.1867,48.242,51900.0
2011-10-03 15:55:00,61.02,61.14,60.77,60.79,163100.0,48.1946,48.2894,47.9972,48.013,163100.0
2011-10-04 09:30:00,59.35,59.91,59.26,59.44,40200.0,46.8756,47.3179,46.8045,46.9467,40200.0
2011-10-04 09:35:00,59.51,60.09,59.41,59.82,8600.0,47.002,47.4601,46.923,47.2468,8600.0
2011-10-04 09:40:00,59.87,60.16,59.8,59.89,10900.0,47.2863,47.5154,47.231,47.3021,10900.0
2011-10-04 09:45:00,59.81,60.13,59.7,60.02,27900.0,47.2389,47.4917,47.1521,47.4048,27900.0
2011-10-04 09:50:00,60.03,60.1,59.6,59.6,43400.0,47.4127,47.468,47.0731,47.0731,43400.0
2011-10-04 09:55:00,59.6,59.86,59.36,59.77,20600.0,47.0731,47.2784,46.8835,47.2073,20600.0
2011-10-04 10:00:00,59.85,60.12,59.42,59.57,45900.0,47.2705,47.4838,46.9309,47.0494,45900.0
2011-10-04 10:05:00,59.54,60.07,59.32,59.93,36600.0,47.0257,47.4443,46.8519,47.3337,36600.0
2011-10-04 10:10:00,60.01,60.73,60.01,60.51,20500.0,47.3969,47.9656,47.3969,47.7918,20500.0
2011-10-04 10:15:00,60.53,61.1,60.48,60.93,27000.0,47.8076,48.2578,47.7681,48.1235,27000.0
2011-10-04 10:20:00,60.87,60.95,60.26,60.26,8400.0,48.0761,48.1393,47.5944,47.5944,8400.0
2011-10-04 10:25:00,60.25,60.45,60.15,60.39,18200.0,47.5865,47.7444,47.5075,47.697,18200.0
2011-10-04 10:30:00,60.46,60.92,60.3,60.63,26800.0,47.7523,48.1156,47.6259,47.8866,26800.0
2011-10-04 10:35:00,60.63,60.86,60.26,60.86,41800.0,47.8866,48.0682,47.5944,48.0682,41800.0
2011-10-04 10:40:00,60.9,61.37,60.88,61.3,22600.0,48.0998,48.4711,48.084,48.4158,22600.0
2011-10-04 10:45:00,61.35,61.35,60.97,61.29,11600.0,48.4553,48.4553,48.1551,48.4079,11600.0
2011-10-04 10:50:00,61.39,61.44,60.79,60.88,25200.0,48.4868,48.5263,48.013,48.084,25200.0
2011-10-04 10:55:00,60.89,61.04,60.84,60.99,12400.0,48.0919,48.2104,48.0524,48.1709,12400.0
2011-10-04 11:00:00,60.99,61.07,60.84,61.07,19800.0,48.1709,48.2341,48.0524,48.2341,19800.0
2011-10-04 11:05:00,61.08,61.6,61.02,61.56,35700.0,48.242,48.6527,48.1946,48.6211,35700.0
2011-10-04 11:10:00,61.54,61.78,61.53,61.62,10600.0,48.6053,48.7949,48.5974,48.6685,10600.0
2011-10-04 11:15:00,61.63,61.63,61.3,61.3,13900.0,48.6764,48.6764,48.4158,48.4158,13900.0
2011-10-04 11:20:00,61.28,61.39,61.16,61.18,17900.0,48.4,48.4868,48.3052,48.321,17900.0
2011-10-04 11:25:00,61.18,61.28,61.08,61.27,8000.0,48.321,48.4,48.242,48.3921,8000.0
2011-10-04 11:30:00,61.26,61.27,60.97,61.04,8900.0,48.3842,48.3921,48.1551,48.2104,8900.0
2011-10-04 11:35:00,60.98,60.98,60.63,60.75,8100.0,48.163,48.163,47.8866,47.9814,8100.0
2011-10-04 11:40:00,60.78,61.13,60.78,61.13,5300.0,48.0051,48.2815,48.0051,48.2815,5300.0
2011-10-04 11:45:00,61.08,61.15,60.9,61.09,8700.0,48.242,48.2973,48.0998,48.2499,8700.0
2011-10-04 11:50:00,61.15,61.5,61.13,61.42,12100.0,48.2973,48.5737,48.2815,48.5105,12100.0
2011-10-04 11:55:00,61.36,61.5,61.19,61.44,9900.0,48.4632,48.5737,48.3289,48.5263,9900.0
2011-10-04 12:00:00,61.51,62.14,61.51,62.13,14600.0,48.5816,49.0792,48.5816,49.0713,14600.0
2011-10-04 12:05:00,62.13,62.13,61.85,61.99,20700.0,49.0713,49.0713,48.8502,48.9607,20700.0
2011-10-04 12:10:00,61.94,62.05,61.78,62.02,17100.0,48.9212,49.0081,48.7949,48.9844,17100.0
2011-10-04 12:15:00,62.1,62.15,61.72,61.77,15800.0,49.0476,49.0871,48.7475,48.787,15800.0
2011-10-04 12:20:00,61.85,62.06,61.83,61.93,16400.0,48.8502,49.016,48.8344,48.9133,16400.0
2011-10-04 12:25:00,61.95,61.95,61.48,61.54,12500.0,48.9291,48.9291,48.5579,48.6053,12500.0
2011-10-04 12:30:00,61.51,61.54,61.17,61.31,17700.0,48.5816,48.6053,48.3131,48.4237,17700.0
2011-10-04 12:35:00,61.32,61.55,61.25,61.55,12200.0,48.4316,48.6132,48.3763,48.6132,12200.0
2011-10-04 12:40:00,61.6,61.68,61.5,61.62,9600.0,48.6527,48.7159,48.5737,48.6685,9600.0
2011-10-04 12:45:00,61.6,61.67,61.47,61.49,6900.0,48.6527,48.708,48.55,48.5658,6900.0
2011-10-04 12:50:00,61.44,61.59,61.33,61.58,15300.0,48.5263,48.6448,48.4395,48.6369,15300.0
2011-10-04 12:55:00,61.54,61.54,61.2,61.31,9000.0,48.6053,48.6053,48.3368,48.4237,9000.0
2011-10-04 13:00:00,61.26,61.35,61.08,61.12,12000.0,48.3842,48.4553,48.242,48.2736,12000.0
2011-10-04 13:05:00,61.09,61.26,60.88,61.26,20400.0,48.2499,48.3842,48.084,48.3842,20400.0
2011-10-04 13:10:00,61.27,61.27,60.74,60.83,14300.0,48.3921,48.3921,47.9735,48.0446,14300.0
2011-10-04 13:15:00,60.88,61.06,60.86,60.92,10800.0,48.084,48.2262,48.0682,48.1156,10800.0
2011-10-04 13:20:00,60.92,61.02,60.83,61.02,8600.0,48.1156,48.1946,48.0446,48.1946,8600.0
2011-10-04 13:25:00,61.02,61.02,60.79,60.89,7300.0,48.1946,48.1946,48.013,48.0919,7300.0
2011-10-04 13:30:00,60.86,61.1,60.86,61.0,8300.0,48.0682,48.2578,48.0682,48.1788,8300.0
2011-10-04 13:35:00,60.99,61.12,60.75,60.76,12600.0,48.1709,48.2736,47.9814,47.9893,12600.0
2011-10-04 13:40:00,60.75,60.77,60.49,60.55,10500.0,47.9814,47.9972,47.776,47.8234,10500.0
2011-10-04 13:45:00,60.6,60.77,60.47,60.74,17200.0,47.8629,47.9972,47.7602,47.9735,17200.0
2011-10-04 13:50:00,60.72,60.84,60.59,60.63,14000.0,47.9577,48.0524,47.855,47.8866,14000.0
2011-10-04 13:55:00,60.61,60.7,60.43,60.48,21200.0,47.8708,47.9419,47.7286,47.7681,21200.0
2011-10-04 14:00:00,60.49,60.73,60.47,60.61,19900.0,47.776,47.9656,47.7602,47.8708,19900.0
2011-10-04 14:05:00,60.63,60.67,60.28,60.36,18800.0,47.8866,47.9182,47.6102,47.6733,18800.0
2011-10-04 14:10:00,60.33,60.33,60.05,60.14,25400.0,47.6496,47.6496,47.4285,47.4996,25400.0
2011-10-04 14:15:00,60.12,60.18,60.06,60.14,15300.0,47.4838,47.5312,47.4364,47.4996,15300.0
2011-10-04 14:20:00,60.1,60.17,60.0,60.13,17900.0,47.468,47.5233,47.389,47.4917,17900.0
2011-10-04 14:25:00,60.18,60.36,60.17,60.28,17500.0,47.5312,47.6733,47.5233,47.6102,17500.0
2011-10-04 14:30:00,60.3,60.64,60.28,60.61,13700.0,47.6259,47.8945,47.6102,47.8708,13700.0
2011-10-04 14:35:00,60.66,60.78,60.42,60.43,12200.0,47.9103,48.0051,47.7207,47.7286,12200.0
2011-10-04 14:40:00,60.43,60.5,60.05,60.21,21100.0,47.7286,47.7839,47.4285,47.5549,21100.0
2011-10-04 14:45:00,60.26,60.28,60.05,60.27,19400.0,47.5944,47.6102,47.4285,47.6023,19400.0
2011-10-04 14:50:00,60.24,60.38,59.88,59.9,47200.0,47.5786,47.6891,47.2942,47.31,47200.0
2011-10-04 14:55:00,59.91,60.15,59.89,59.98,29000.0,47.3179,47.5075,47.3021,47.3732,29000.0
2011-10-04 15:00:00,59.98,60.23,59.98,60.06,24300.0,47.3732,47.5707,47.3732,47.4364,24300.0
2011-10-04 15:05:00,60.05,60.15,59.84,59.84,34200.0,47.4285,47.5075,47.2626,47.2626,34200.0
2011-10-04 15:10:00,59.78,59.89,59.67,59.88,24600.0,47.2152,47.3021,47.1284,47.2942,24600.0
2011-10-04 15:15:00,59.88,60.14,59.74,60.05,27700.0,47.2942,47.4996,47.1837,47.4285,27700.0
2011-10-04 15:20:00,60.08,60.46,60.02,60.35,27400.0,47.4522,47.7523,47.4048,47.6654,27400.0
2011-10-04 15:25:00,60.39,60.99,60.35,60.7,29300.0,47.697,48.1709,47.6654,47.9419,29300.0
2011-10-04 15:30:00,60.72,61.16,60.66,60.95,60000.0,47.9577,48.3052,47.9103,48.1393,60000.0
2011-10-04 15:35:00,60.93,61.21,60.81,61.07,42000.0,48.1235,48.3447,48.0288,48.2341,42000.0
2011-10-04 15:40:00,61.02,61.71,60.92,61.6,48000.0,48.1946,48.7396,48.1156,48.6527,48000.0
2011-10-04 15:45:00,61.56,62.0,61.38,61.89,44500.0,48.6211,48.9686,48.4789,48.8818,44500.0
2011-10-04 15:50:00,61.91,62.29,61.85,62.25,90600.0,48.8976,49.1977,48.8502,49.1661,90600.0
2011-10-04 15:55:00,62.25,63.14,62.25,63.0,161100.0,49.1661,49.869,49.1661,49.7585,161100.0
2011-10-05 09:30:00,63.21,63.21,62.63,62.97,13400.0,49.9243,49.9243,49.4662,49.7348,13400.0
2011-10-05 09:35:00,62.91,62.97,62.57,62.79,8100.0,49.6874,49.7348,49.4188,49.5926,8100.0
2011-10-05 09:40:00,62.89,63.48,62.85,63.19,13500.0,49.6716,50.1376,49.64,49.9085,13500.0
2011-10-05 09:45:00,63.16,63.28,63.03,63.12,11100.0,49.8848,49.9796,49.7821,49.8532,11100.0
2011-10-05 09:50:00,63.18,63.37,62.86,63.06,12400.0,49.9006,50.0507,49.6479,49.8058,12400.0
2011-10-05 09:55:00,63.14,63.36,63.13,63.23,7700.0,49.869,50.0428,49.8611,49.9401,7700.0
2011-10-05 10:00:00,63.25,64.04,63.17,64.0,9100.0,49.9559,50.5799,49.8927,50.5483,9100.0
2011-10-05 10:05:00,63.99,64.22,63.87,63.93,14900.0,50.5404,50.722,50.4456,50.493,14900.0
2011-10-05 10:10:00,63.8,64.15,63.8,64.07,37800.0,50.3903,50.6667,50.3903,50.6036,37800.0
2011-10-05 10:15:00,64.15,64.27,63.89,63.9,14800.0,50.6667,50.7615,50.4614,50.4693,14800.0
2011-10-05 10:20:00,63.93,64.33,63.82,64.22,12000.0,50.493,50.8089,50.4061,50.722,12000.0
2011-10-05 10:25:00,64.2,64.22,63.87,63.89,19700.0,50.7062,50.722,50.4456,50.4614,19700.0
2011-10-05 10:30:00,63.96,64.05,63.83,64.05,10500.0,50.5167,50.5878,50.414,50.5878,10500.0
2011-10-05 10:35:00,64.01,64.24,63.93,64.02,16400.0,50.5562,50.7378,50.493,50.5641,16400.0
2011-10-05 10:40:00,64.02,64.29,63.92,64.07,10700.0,50.5641,50.7773,50.4851,50.6036,10700.0
2011-10-05 10:45:00,64.05,64.22,63.75,64.08,15500.0,50.5878,50.722,50.3508,50.6115,15500.0
2011-10-05 10:50:00,64.01,64.2,63.94,64.16,8900.0,50.5562,50.7062,50.5009,50.6746,8900.0
2011-10-05 10:55:00,64.09,64.29,64.06,64.18,9500.0,50.6194,50.7773,50.5957,50.6904,9500.0
2011-10-05 11:00:00,64.24,64.24,64.02,64.1,10300.0,50.7378,50.7378,50.5641,50.6273,10300.0
2011-10-05 11:05:00,64.1,64.14,63.88,63.95,9000.0,50.6273,50.6588,50.4535,50.5088,9000.0
2011-10-05 11:10:00,63.94,63.97,63.73,63.73,4400.0,50.5009,50.5246,50.335,50.335,4400.0
2011-10-05 11:15:00,63.65,63.68,63.61,63.68,2700.0,50.2718,50.2955,50.2402,50.2955,2700.0
2011-10-05 11:20:00,63.78,63.92,63.74,63.92,3900.0,50.3745,50.4851,50.3429,50.4851,3900.0
2011-10-05 11:25:00,63.9,64.13,63.87,63.89,9600.0,50.4693,50.6509,50.4456,50.4614,9600.0
2011-10-05 11:30:00,63.88,64.04,63.86,63.9,8600.0,50.4535,50.5799,50.4377,50.4693,8600.0
2011-10-05 11:35:00,63.9,64.16,63.9,63.95,8800.0,50.4693,50.6746,50.4693,50.5088,8800.0
2011-10-05 11:40:00,63.98,63.98,63.82,63.85,5900.0,50.5325,50.5325,50.4061,50.4298,5900.0
2011-10-05 11:45:00,63.85,63.95,63.76,63.87,14400.0,50.4298,50.5088,50.3587,50.4456,14400.0
2011-10-05 11:50:00,63.86,64.0,63.81,63.96,14800.0,50.4377,50.5483,50.3982,50.5167,14800.0
2011-10-05 11:55:00,63.93,64.0,63.82,63.9,10300.0,50.493,50.5483,50.4061,50.4693,10300.0
2011-10-05 12:00:00,63.91,63.99,63.69,63.69,22000.0,50.4772,50.5404,50.3034,50.3034,22000.0
2011-10-05 12:05:00,63.67,63.74,63.48,63.48,9000.0,50.2876,50.3429,50.1376,50.1376,9000.0
2011-10-05 12:10:00,63.49,63.58,63.41,63.56,12300.0,50.1455,50.2165,50.0823,50.2008,12300.0
2011-10-05 12:15:00,63.56,63.56,63.25,63.29,5100.0,50.2008,50.2008,49.9559,49.9875,5100.0
2011-10-05 12:20:00,63.28,63.32,63.2,63.3,9100.0,49.9796,50.0112,49.9164,49.9954,9100.0
2011-10-05 12:25:00,63.29,63.32,63.08,63.08,5400.0,49.9875,50.0112,49.8216,49.8216,5400.0
2011-10-05 12:30:00,63.09,63.34,63.05,63.32,14800.0,49.8295,50.027,49.7979,50.0112,14800.0
2011-10-05 12:35:00,63.34,63.42,63.24,63.27,24400.0,50.027,50.0902,49.948,49.9717,24400.0
2011-10-05 12:40:00,63.28,63.48,63.22,63.25,41500.0,49.9796,50.1376,49.9322,49.9559,41500.0
2011-10-05 12:45:00,63.25,63.32,63.13,63.28,25200.0,49.9559,50.0112,49.8611,49.9796,25200.0
2011-10-05 12:50:00,63.28,63.43,63.27,63.32,9700.0,49.9796,50.0981,49.9717,50.0112,9700.0
2011-10-05 12:55:00,63.36,63.41,63.17,63.35,14000.0,50.0428,50.0823,49.8927,50.0349,14000.0
2011-10-05 13:00:00,63.34,63.6,63.34,63.55,13500.0,50.027,50.2323,50.027,50.1929,13500.0
2011-10-05 13:05:00,63.54,63.77,63.54,63.72,4500.0,50.185,50.3666,50.185,50.3271,4500.0
2011-10-05 13:10:00,63.72,63.72,63.41,63.45,11300.0,50.3271,50.3271,50.0823,50.1139,11300.0
2011-10-05 13:15:00,63.5,63.51,63.35,63.41,158200.0,50.1534,50.1613,50.0349,50.0823,158200.0
2011-10-05 13:20:00,63.4,63.62,63.32,63.43,35400.0,50.0744,50.2481,50.0112,50.0981,35400.0
2011-10-05 13:25:00,63.47,63.68,63.4,63.54,7600.0,50.1297,50.2955,50.0744,50.185,7600.0
2011-10-05 13:30:00,63.59,63.78,63.57,63.72,10600.0,50.2244,50.3745,50.2086,50.3271,10600.0
2011-10-05 13:35:00,63.69,63.72,63.52,63.62,14100.0,50.3034,50.3271,50.1692,50.2481,14100.0
2011-10-05 13:40:00,63.64,63.87,63.64,63.79,23100.0,50.2639,50.4456,50.2639,50.3824,23100.0
2011-10-05 13:45:00,63.79,63.96,63.73,63.79,18700.0,50.3824,50.5167,50.335,50.3824,18700.0
2011-10-05 13:50:00,63.78,64.07,63.75,64.04,34700.0,50.3745,50.6036,50.3508,50.5799,34700.0
2011-10-05 13:55:00,64.0,64.11,63.95,64.1,10900.0,50.5483,50.6351,50.5088,50.6273,10900.0
2011-10-05 14:00:00,64.09,64.2,64.02,64.1,17700.0,50.6194,50.7062,50.5641,50.6273,17700.0
2011-10-05 14:05:00,64.13,64.15,63.94,64.01,14600.0,50.6509,50.6667,50.5009,50.5562,14600.0
2011-10-05 14:10:00,64.0,64.03,63.94,64.01,21400.0,50.5483,50.572,50.5009,50.5562,21400.0
2011-10-05 14:15:00,64.01,64.26,64.01,64.17,50300.0,50.5562,50.7536,50.5562,50.6825,50300.0
2011-10-05 14:20:00,64.15,64.23,63.98,64.19,15300.0,50.6667,50.7299,50.5325,50.6983,15300.0
2011-10-05 14:25:00,64.16,64.26,64.12,64.15,14800.0,50.6746,50.7536,50.643,50.6667,14800.0
2011-10-05 14:30:00,64.18,64.2,63.93,63.93,30000.0,50.6904,50.7062,50.493,50.493,30000.0
2011-10-05 14:35:00,63.95,63.97,63.67,63.75,40400.0,50.5088,50.5246,50.2876,50.3508,40400.0
2011-10-05 14:40:00,63.75,63.91,63.75,63.84,37800.0,50.3508,50.4772,50.3508,50.4219,37800.0
2011-10-05 14:45:00,63.85,64.27,63.84,64.25,19700.0,50.4298,50.7615,50.4219,50.7457,19700.0
2011-10-05 14:50:00,64.24,64.4,64.17,64.4,33600.0,50.7378,50.8642,50.6825,50.8642,33600.0
2011-10-05 14:55:00,64.4,64.48,64.33,64.35,23500.0,50.8642,50.9274,50.8089,50.8247,23500.0
2011-10-05 15:00:00,64.39,64.4,64.09,64.23,24300.0,50.8563,50.8642,50.6194,50.7299,24300.0
2011-10-05 15:05:00,64.21,64.43,64.14,64.28,21400.0,50.7141,50.8879,50.6588,50.7694,21400.0
2011-10-05 15:10:00,64.21,64.46,64.16,64.43,19000.0,50.7141,50.9116,50.6746,50.8879,19000.0
2011-10-05 15:15:00,64.44,64.64,64.4,64.63,28600.0,50.8958,51.0538,50.8642,51.0459,28600.0
2011-10-05 15:20:00,64.62,64.72,64.32,64.37,42000.0,51.038,51.1169,50.801,50.8405,42000.0
2011-10-05 15:25:00,64.36,64.61,64.36,64.44,29500.0,50.8326,51.0301,50.8326,50.8958,29500.0
2011-10-05 15:30:00,64.47,64.96,64.46,64.96,16700.0,50.9195,51.3065,50.9116,51.3065,16700.0
2011-10-05 15:35:00,64.9,65.21,64.8,65.19,28300.0,51.2591,51.5039,51.1801,51.4882,28300.0
2011-10-05 15:40:00,65.18,65.19,64.94,65.08,29200.0,51.4803,51.4882,51.2907,51.4013,29200.0
2011-10-05 15:45:00,65.1,65.17,64.65,64.76,46000.0,51.4171,51.4724,51.0617,51.1485,46000.0
2011-10-05 15:50:00,64.75,65.05,64.72,65.01,49600.0,51.1406,51.3776,51.1169,51.346,49600.0
2011-10-05 15:55:00,65.02,65.05,64.9,64.92,86800.0,51.3539,51.3776,51.2591,51.2749,86800.0
2011-10-06 09:30:00,64.72,65.0,64.43,64.94,23800.0,51.1169,51.3381,50.8879,51.2907,23800.0
2011-10-06 09:35:00,64.94,65.34,64.78,64.8,49600.0,51.2907,51.6066,51.1643,51.1801,49600.0
2011-10-06 09:40:00,64.8,65.02,64.54,64.66,76200.0,51.1801,51.3539,50.9748,51.0695,76200.0
2011-10-06 09:45:00,64.64,64.79,64.27,64.33,10600.0,51.0538,51.1722,50.7615,50.8089,10600.0
2011-10-06 09:50:00,64.28,64.59,64.25,64.53,32200.0,50.7694,51.0143,50.7457,50.9669,32200.0
2011-10-06 09:55:00,64.57,64.61,64.23,64.54,14200.0,50.9985,51.0301,50.7299,50.9748,14200.0
2011-10-06 10:00:00,64.48,64.93,64.32,64.93,24600.0,50.9274,51.2828,50.801,51.2828,24600.0
2011-10-06 10:05:00,64.9,65.15,64.9,65.15,7100.0,51.2591,51.4566,51.2591,51.4566,7100.0
2011-10-06 10:10:00,65.2,65.55,65.2,65.49,18600.0,51.496,51.7725,51.496,51.7251,18600.0
2011-10-06 10:15:00,65.5,65.59,65.4,65.47,20100.0,51.733,51.8041,51.654,51.7093,20100.0
2011-10-06 10:20:00,65.48,65.83,65.48,65.75,13900.0,51.7172,51.9936,51.7172,51.9304,13900.0
2011-10-06 10:25:00,65.8,65.82,65.65,65.69,36400.0,51.9699,51.9857,51.8515,51.8831,36400.0
2011-10-06 10:30:00,65.72,66.0,65.58,66.0,14600.0,51.9068,52.1279,51.7962,52.1279,14600.0
2011-10-06 10:35:00,66.06,66.1,65.85,65.88,31800.0,52.1753,52.2069,52.0094,52.0331,31800.0
2011-10-06 10:40:00,65.84,65.84,65.63,65.65,10800.0,52.0015,52.0015,51.8357,51.8515,10800.0
2011-10-06 10:45:00,65.67,65.73,65.54,65.67,21500.0,51.8673,51.9147,51.7646,51.8673,21500.0
2011-10-06 10:50:00,65.65,65.84,65.65,65.82,10600.0,51.8515,52.0015,51.8515,51.9857,10600.0
2011-10-06 10:55:00,65.87,65.9,65.68,65.74,8500.0,52.0252,52.0489,51.8752,51.9226,8500.0
2011-10-06 11:00:00,65.75,65.94,65.68,65.89,10800.0,51.9304,52.0805,51.8752,52.041,10800.0
2011-10-06 11:05:00,65.92,66.0,65.79,66.0,7300.0,52.0647,52.1279,51.962,52.1279,7300.0
2011-10-06 11:10:00,65.99,66.2,65.97,66.2,9800.0,52.12,52.2859,52.1042,52.2859,9800.0
2011-10-06 11:15:00,66.23,66.36,66.19,66.2,39100.0,52.3096,52.4122,52.278,52.2859,39100.0
2011-10-06 11:20:00,66.19,66.22,65.98,66.14,17000.0,52.278,52.3017,52.1121,52.2385,17000.0
2011-10-06 11:25:00,66.15,66.52,66.11,66.5,13900.0,52.2464,52.5386,52.2148,52.5228,13900.0
2011-10-06 11:30:00,66.54,66.73,66.5,66.69,15100.0,52.5544,52.7045,52.5228,52.6729,15100.0
2011-10-06 11:35:00,66.65,66.91,66.6,66.9,15500.0,52.6413,52.8466,52.6018,52.8387,15500.0
2011-10-06 11:40:00,66.91,67.09,66.84,67.09,49500.0,52.8466,52.9888,52.7913,52.9888,49500.0
2011-10-06 11:45:00,67.13,67.21,67.07,67.12,25600.0,53.0204,53.0836,52.973,53.0125,25600.0
2011-10-06 11:50:00,67.13,67.43,67.08,67.41,61700.0,53.0204,53.2573,52.9809,53.2415,61700.0
2011-10-06 11:55:00,67.42,67.48,67.11,67.18,15200.0,53.2494,53.2968,53.0046,53.0599,15200.0
2011-10-06 12:00:00,67.19,67.3,67.03,67.11,19300.0,53.0678,53.1547,52.9414,53.0046,19300.0
2011-10-06 12:05:00,67.01,67.01,66.78,66.84,11400.0,52.9256,52.9256,52.744,52.7913,11400.0
2011-10-06 12:10:00,66.83,67.02,66.8,66.99,9200.0,52.7835,52.9335,52.7598,52.9098,9200.0
2011-10-06 12:15:00,67.0,67.11,66.87,66.98,14600.0,52.9177,53.0046,52.815,52.9019,14600.0
2011-10-06 12:20:00,66.96,67.09,66.92,67.06,18000.0,52.8861,52.9888,52.8545,52.9651,18000.0
2011-10-06 12:25:00,67.03,67.03,66.9,66.95,8700.0,52.9414,52.9414,52.8387,52.8782,8700.0
2011-10-06 12:30:00,66.94,67.03,66.84,66.92,12100.0,52.8703,52.9414,52.7913,52.8545,12100.0
2011-10-06 12:35:00,66.9,67.01,66.85,66.85,7100.0,52.8387,52.9256,52.7992,52.7992,7100.0
2011-10-06 12:40:00,66.9,66.92,66.65,66.75,29800.0,52.8387,52.8545,52.6413,52.7203,29800.0
2011-10-06 12:45:00,66.77,66.8,66.57,66.8,8700.0,52.7361,52.7598,52.5781,52.7598,8700.0
2011-10-06 12:50:00,66.87,66.87,66.68,66.82,5400.0,52.815,52.815,52.665,52.7756,5400.0
2011-10-06 12:55:00,66.82,66.89,66.68,66.76,12400.0,52.7756,52.8308,52.665,52.7282,12400.0
2011-10-06 13:00:00,66.71,66.78,66.52,66.52,8800.0,52.6887,52.744,52.5386,52.5386,8800.0
2011-10-06 13:05:00,66.52,66.76,66.4,66.71,14000.0,52.5386,52.7282,52.4438,52.6887,14000.0
2011-10-06 13:10:00,66.72,66.85,66.63,66.81,9400.0,52.6966,52.7992,52.6255,52.7677,9400.0
2011-10-06 13:15:00,66.76,66.76,66.59,66.67,4800.0,52.7282,52.7282,52.5939,52.6571,4800.0
2011-10-06 13:20:00,66.66,66.77,66.54,66.64,7300.0,52.6492,52.7361,52.5544,52.6334,7300.0
2011-10-06 13:25:00,66.7,66.82,66.37,66.47,13000.0,52.6808,52.7756,52.4201,52.4991,13000.0
2011-10-06 13:30:00,66.41,66.48,66.33,66.37,10600.0,52.4517,52.507,52.3885,52.4201,10600.0
2011-10-06 13:35:00,66.36,66.39,66.09,66.09,43700.0,52.4122,52.4359,52.199,52.199,43700.0
2011-10-06 13:40:00,66.12,66.17,65.9,65.93,22500.0,52.2227,52.2622,52.0489,52.0726,22500.0
2011-10-06 13:45:00,65.91,66.17,65.88,66.15,31200.0,52.0568,52.2622,52.0331,52.2464,31200.0
2011-10-06 13:50:00,66.15,66.22,66.05,66.16,11800.0,52.2464,52.3017,52.1674,52.2543,11800.0
2011-10-06 13:55:00,66.2,66.26,65.98,66.04,7300.0,52.2859,52.3333,52.1121,52.1595,7300.0
2011-10-06 14:00:00,66.07,66.21,65.9,66.19,14400.0,52.1832,52.2938,52.0489,52.278,14400.0
2011-10-06 14:05:00,66.2,66.37,66.2,66.36,14900.0,52.2859,52.4201,52.2859,52.4122,14900.0
2011-10-06 14:10:00,66.32,66.48,66.31,66.48,13400.0,52.3806,52.507,52.3727,52.507,13400.0
2011-10-06 14:15:00,66.47,66.52,66.38,66.52,18500.0,52.4991,52.5386,52.428,52.5386,18500.0
2011-10-06 14:20:00,66.48,66.53,66.37,66.5,9500.0,52.507,52.5465,52.4201,52.5228,9500.0
2011-10-06 14:25:00,66.47,66.52,66.41,66.49,15200.0,52.4991,52.5386,52.4517,52.5149,15200.0
2011-10-06 14:30:00,66.52,66.57,66.27,66.28,16500.0,52.5386,52.5781,52.3412,52.3491,16500.0
2011-10-06 14:35:00,66.23,66.31,66.12,66.12,19500.0,52.3096,52.3727,52.2227,52.2227,19500.0
2011-10-06 14:40:00,66.11,66.2,66.06,66.17,21700.0,52.2148,52.2859,52.1753,52.2622,21700.0
2011-10-06 14:45:00,66.15,66.22,66.04,66.07,17300.0,52.2464,52.3017,52.1595,52.1832,17300.0
2011-10-06 14:50:00,66.06,66.22,65.96,66.22,19400.0,52.1753,52.3017,52.0963,52.3017,19400.0
2011-10-06 14:55:00,66.21,66.22,66.05,66.16,15400.0,52.2938,52.3017,52.1674,52.2543,15400.0
2011-10-06 15:00:00,66.17,66.27,66.05,66.18,40500.0,52.2622,52.3412,52.1674,52.2701,40500.0
2011-10-06 15:05:00,66.13,66.27,66.12,66.27,21300.0,52.2306,52.3412,52.2227,52.3412,21300.0
2011-10-06 15:10:00,66.28,66.31,65.98,65.99,18300.0,52.3491,52.3727,52.1121,52.12,18300.0
2011-10-06 15:15:00,65.96,66.07,65.81,65.87,16200.0,52.0963,52.1832,51.9778,52.0252,16200.0
2011-10-06 15:20:00,65.89,65.97,65.79,65.89,19300.0,52.041,52.1042,51.962,52.041,19300.0
2011-10-06 15:25:00,65.87,66.11,65.87,65.87,26800.0,52.0252,52.2148,52.0252,52.0252,26800.0
2011-10-06 15:30:00,65.85,66.15,65.8,65.95,35300.0,52.0094,52.2464,51.9699,52.0884,35300.0
2011-10-06 15:35:00,65.95,66.14,65.86,66.04,36800.0,52.0884,52.2385,52.0173,52.1595,36800.0
2011-10-06 15:40:00,66.03,66.37,66.0,66.29,41000.0,52.1516,52.4201,52.1279,52.3569,41000.0
2011-10-06 15:45:00,66.34,66.38,66.01,66.02,73900.0,52.3964,52.428,52.1358,52.1437,73900.0
2011-10-06 15:50:00,66.06,66.21,65.99,66.03,151000.0,52.1753,52.2938,52.12,52.1516,151000.0
2011-10-06 15:55:00,66.02,66.32,65.93,66.26,188400.0,52.1437,52.3806,52.0726,52.3333,188400.0
2011-10-07 09:30:00,66.63,66.86,66.35,66.5,33800.0,52.6255,52.8071,52.4043,52.5228,33800.0
2011-10-07 09:35:00,66.49,66.59,66.37,66.37,5500.0,52.5149,52.5939,52.4201,52.4201,5500.0
2011-10-07 09:40:00,66.36,66.47,66.03,66.1,18700.0,52.4122,52.4991,52.1516,52.2069,18700.0
2011-10-07 09:45:00,66.03,66.03,65.85,65.94,12700.0,52.1516,52.1516,52.0094,52.0805,12700.0
2011-10-07 09:50:00,65.93,66.16,65.71,66.01,21400.0,52.0726,52.2543,51.8989,52.1358,21400.0
2011-10-07 09:55:00,66.01,66.25,65.99,66.09,15700.0,52.1358,52.3254,52.12,52.199,15700.0
2011-10-07 10:00:00,66.05,66.17,65.83,66.15,30900.0,52.1674,52.2622,51.9936,52.2464,30900.0
2011-10-07 10:05:00,66.14,66.14,65.74,65.93,18900.0,52.2385,52.2385,51.9226,52.0726,18900.0
2011-10-07 10:10:00,65.91,66.34,65.76,66.34,18100.0,52.0568,52.3964,51.9383,52.3964,18100.0
2011-10-07 10:15:00,66.38,66.79,66.37,66.68,15000.0,52.428,52.7519,52.4201,52.665,15000.0
2011-10-07 10:20:00,66.61,66.85,66.52,66.84,14000.0,52.6097,52.7992,52.5386,52.7913,14000.0
2011-10-07 10:25:00,66.85,66.97,66.66,66.77,14800.0,52.7992,52.894,52.6492,52.7361,14800.0
2011-10-07 10:30:00,66.8,66.93,66.75,66.75,8500.0,52.7598,52.8624,52.7203,52.7203,8500.0
2011-10-07 10:35:00,66.75,66.75,66.47,66.54,8600.0,52.7203,52.7203,52.4991,52.5544,8600.0
2011-10-07 10:40:00,66.46,66.65,66.44,66.59,10400.0,52.4912,52.6413,52.4754,52.5939,10400.0
2011-10-07 10:45:00,66.54,66.56,66.12,66.15,11800.0,52.5544,52.5702,52.2227,52.2464,11800.0
2011-10-07 10:50:00,66.17,66.46,66.17,66.24,7200.0,52.2622,52.4912,52.2622,52.3175,7200.0
2011-10-07 10:55:00,66.26,66.26,65.88,65.92,6700.0,52.3333,52.3333,52.0331,52.0647,6700.0
2011-10-07 11:00:00,65.92,65.92,65.8,65.8,13200.0,52.0647,52.0647,51.9699,51.9699,13200.0
2011-10-07 11:05:00,65.88,66.12,65.79,65.97,14400.0,52.0331,52.2227,51.962,52.1042,14400.0
2011-10-07 11:10:00,65.98,66.1,65.65,65.67,10900.0,52.1121,52.2069,51.8515,51.8673,10900.0
2011-10-07 11:15:00,65.7,65.92,65.7,65.78,8200.0,51.891,52.0647,51.891,51.9541,8200.0
2011-10-07 11:20:00,65.76,65.87,65.54,65.87,9900.0,51.9383,52.0252,51.7646,52.0252,9900.0
2011-10-07 11:25:00,65.91,66.0,65.9,65.98,7700.0,52.0568,52.1279,52.0489,52.1121,7700.0
2011-10-07 11:30:00,66.02,66.08,65.8,65.83,8800.0,52.1437,52.1911,51.9699,51.9936,8800.0
2011-10-07 11:35:00,65.88,65.91,65.62,65.7,8200.0,52.0331,52.0568,51.8278,51.891,8200.0
2011-10-07 11:40:00,65.72,66.08,65.7,65.92,9900.0,51.9068,52.1911,51.891,52.0647,9900.0
2011-10-07 11:45:00,65.9,66.06,65.81,65.82,6700.0,52.0489,52.1753,51.9778,51.9857,6700.0
2011-10-07 11:50:00,65.82,66.03,65.78,66.03,7600.0,51.9857,52.1516,51.9541,52.1516,7600.0
2011-10-07 11:55:00,66.07,66.13,65.92,66.1,13700.0,52.1832,52.2306,52.0647,52.2069,13700.0
2011-10-07 12:00:00,66.16,66.19,65.67,66.03,38500.0,52.2543,52.278,51.8673,52.1516,38500.0
2011-10-07 12:05:00,66.04,66.25,66.02,66.17,10000.0,52.1595,52.3254,52.1437,52.2622,10000.0
2011-10-07 12:10:00,66.17,66.27,65.81,66.07,15500.0,52.2622,52.3412,51.9778,52.1832,15500.0
2011-10-07 12:15:00,66.13,66.13,65.42,65.43,20100.0,52.2306,52.2306,51.6698,51.6777,20100.0
2011-10-07 12:20:00,65.45,65.64,65.26,65.51,19600.0,51.6935,51.8436,51.5434,51.7409,19600.0
2011-10-07 12:25:00,65.48,65.76,65.29,65.65,16000.0,51.7172,51.9383,51.5671,51.8515,16000.0
2011-10-07 12:30:00,65.61,65.72,65.43,65.58,14200.0,51.8199,51.9068,51.6777,51.7962,14200.0
2011-10-07 12:35:00,65.64,65.78,65.41,65.51,13800.0,51.8436,51.9541,51.6619,51.7409,13800.0
2011-10-07 12:40:00,65.5,65.52,65.14,65.2,36900.0,51.733,51.7488,51.4487,51.496,36900.0
2011-10-07 12:45:00,65.12,65.37,65.03,65.29,26800.0,51.4329,51.6303,51.3618,51.5671,26800.0
2011-10-07 12:50:00,65.34,65.36,64.88,64.96,17100.0,51.6066,51.6224,51.2433,51.3065,17100.0
2011-10-07 12:55:00,64.97,65.1,64.85,64.97,23900.0,51.3144,51.4171,51.2196,51.3144,23900.0
2011-10-07 13:00:00,64.96,65.2,64.95,65.11,11300.0,51.3065,51.496,51.2986,51.425,11300.0
2011-10-07 13:05:00,65.14,65.27,64.99,65.1,13700.0,51.4487,51.5513,51.3302,51.4171,13700.0
2011-10-07 13:10:00,65.13,65.44,65.06,65.44,20300.0,51.4408,51.6856,51.3855,51.6856,20300.0
2011-10-07 13:15:00,65.43,65.58,65.4,65.5,60200.0,51.6777,51.7962,51.654,51.733,60200.0
2011-10-07 13:20:00,65.51,65.63,65.44,65.61,50500.0,51.7409,51.8357,51.6856,51.8199,50500.0
2011-10-07 13:25:00,65.63,65.89,65.63,65.71,27500.0,51.8357,52.041,51.8357,51.8989,27500.0
2011-10-07 13:30:00,65.71,65.76,65.68,65.71,43400.0,51.8989,51.9383,51.8752,51.8989,43400.0
2011-10-07 13:35:00,65.71,65.8,65.56,65.71,22700.0,51.8989,51.9699,51.7804,51.8989,22700.0
2011-10-07 13:40:00,65.73,65.78,65.52,65.52,16400.0,51.9147,51.9541,51.7488,51.7488,16400.0
2011-10-07 13:45:00,65.57,65.94,65.57,65.9,9800.0,51.7883,52.0805,51.7883,52.0489,9800.0
2011-10-07 13:50:00,65.86,65.98,65.8,65.92,12400.0,52.0173,52.1121,51.9699,52.0647,12400.0
2011-10-07 13:55:00,65.92,66.32,65.92,66.25,15900.0,52.0647,52.3806,52.0647,52.3254,15900.0
2011-10-07 14:00:00,66.25,66.53,66.24,66.43,29100.0,52.3254,52.5465,52.3175,52.4675,29100.0
2011-10-07 14:05:00,66.44,66.55,66.27,66.39,45800.0,52.4754,52.5623,52.3412,52.4359,45800.0
2011-10-07 14:10:00,66.37,66.39,66.1,66.17,12000.0,52.4201,52.4359,52.2069,52.2622,12000.0
2011-10-07 14:15:00,66.17,66.55,66.08,66.35,28300.0,52.2622,52.5623,52.1911,52.4043,28300.0
2011-10-07 14:20:00,66.38,66.61,66.38,66.44,39400.0,52.428,52.6097,52.428,52.4754,39400.0
2011-10-07 14:25:00,66.42,66.54,66.32,66.32,51400.0,52.4596,52.5544,52.3806,52.3806,51400.0
2011-10-07 14:30:00,66.28,66.41,66.22,66.33,10400.0,52.3491,52.4517,52.3017,52.3885,10400.0
2011-10-07 14:35:00,66.38,66.57,66.35,66.41,12600.0,52.428,52.5781,52.4043,52.4517,12600.0
2011-10-07 14:40:00,66.43,66.46,66.09,66.1,20200.0,52.4675,52.4912,52.199,52.2069,20200.0
2011-10-07 14:45:00,66.05,66.31,66.03,66.21,21800.0,52.1674,52.3727,52.1516,52.2938,21800.0
2011-10-07 14:50:00,66.19,66.49,66.19,66.37,155600.0,52.278,52.5149,52.278,52.4201,155600.0
2011-10-07 14:55:00,66.37,66.64,66.3,66.39,32000.0,52.4201,52.6334,52.3648,52.4359,32000.0
2011-10-07 15:00:00,66.37,66.38,66.1,66.13,64000.0,52.4201,52.428,52.2069,52.2306,64000.0
2011-10-07 15:05:00,66.16,66.21,66.05,66.13,45300.0,52.2543,52.2938,52.1674,52.2306,45300.0
2011-10-07 15:10:00,66.11,66.25,66.04,66.1,45400.0,52.2148,52.3254,52.1595,52.2069,45400.0
2011-10-07 15:15:00,66.15,66.7,66.1,66.53,25200.0,52.2464,52.6808,52.2069,52.5465,25200.0
2011-10-07 15:20:00,66.52,66.8,66.52,66.74,32900.0,52.5386,52.7598,52.5386,52.7124,32900.0
2011-10-07 15:25:00,66.79,66.91,66.65,66.89,20600.0,52.7519,52.8466,52.6413,52.8308,20600.0
2011-10-07 15:30:00,66.88,66.97,66.82,66.87,23100.0,52.8229,52.894,52.7756,52.815,23100.0
2011-10-07 15:35:00,66.9,67.0,66.69,66.69,19000.0,52.8387,52.9177,52.6729,52.6729,19000.0
2011-10-07 15:40:00,66.67,66.74,66.43,66.68,36400.0,52.6571,52.7124,52.4675,52.665,36400.0
2011-10-07 15:45:00,66.67,66.76,66.42,66.49,44100.0,52.6571,52.7282,52.4596,52.5149,44100.0
2011-10-07 15:50:00,66.49,66.53,65.85,66.15,47900.0,52.5149,52.5465,52.0094,52.2464,47900.0
2011-10-07 15:55:00,66.15,66.25,65.88,65.98,67100.0,52.2464,52.3254,52.0331,52.1121,67100.0
2011-10-10 09:30:00,67.53,67.81,67.51,67.67,24700.0,53.3363,53.5575,53.3205,53.4469,24700.0
2011-10-10 09:35:00,67.76,68.21,67.7,68.21,16300.0,53.518,53.8734,53.4706,53.8734,16300.0
2011-10-10 09:40:00,68.23,68.58,68.2,68.2,14700.0,53.8892,54.1656,53.8655,53.8655,14700.0
2011-10-10 09:45:00,68.24,68.4,68.1,68.32,17800.0,53.8971,54.0235,53.7865,53.9603,17800.0
2011-10-10 09:50:00,68.33,68.67,68.28,68.62,23100.0,53.9682,54.2367,53.9287,54.1972,23100.0
2011-10-10 09:55:00,68.62,69.18,68.61,69.11,56300.0,54.1972,54.6395,54.1893,54.5842,56300.0
2011-10-10 10:00:00,69.13,69.13,68.77,68.98,32900.0,54.6,54.6,54.3157,54.4816,32900.0
2011-10-10 10:05:00,68.99,69.04,68.72,68.95,19100.0,54.4895,54.5289,54.2762,54.4579,19100.0
2011-10-10 10:10:00,68.96,69.48,68.96,69.32,22900.0,54.4658,54.8765,54.4658,54.7501,22900.0
2011-10-10 10:15:00,69.35,69.54,69.34,69.5,16500.0,54.7738,54.9239,54.7659,54.8923,16500.0
2011-10-10 10:20:00,69.5,69.69,69.48,69.59,64200.0,54.8923,55.0423,54.8765,54.9633,64200.0
2011-10-10 10:25:00,69.57,69.6,69.25,69.28,24800.0,54.9475,54.9712,54.6948,54.7185,24800.0
2011-10-10 10:30:00,69.32,69.37,69.16,69.25,24400.0,54.7501,54.7896,54.6237,54.6948,24400.0
2011-10-10 10:35:00,69.28,69.32,69.13,69.13,14500.0,54.7185,54.7501,54.6,54.6,14500.0
2011-10-10 10:40:00,69.18,69.28,69.06,69.28,8900.0,54.6395,54.7185,54.5447,54.7185,8900.0
2011-10-10 10:45:00,69.31,69.64,69.31,69.39,19900.0,54.7422,55.0028,54.7422,54.8054,19900.0
2011-10-10 10:50:00,69.38,69.41,69.18,69.26,37200.0,54.7975,54.8212,54.6395,54.7027,37200.0
2011-10-10 10:55:00,69.25,69.27,69.1,69.16,12300.0,54.6948,54.7106,54.5763,54.6237,12300.0
2011-10-10 11:00:00,69.17,69.27,69.01,69.05,17100.0,54.6316,54.7106,54.5053,54.5368,17100.0
2011-10-10 11:05:00,69.05,69.11,68.94,69.11,14700.0,54.5368,54.5842,54.45,54.5842,14700.0
2011-10-10 11:10:00,69.16,69.31,69.14,69.31,18100.0,54.6237,54.7422,54.6079,54.7422,18100.0
2011-10-10 11:15:00,69.3,69.4,69.23,69.4,10900.0,54.7343,54.8133,54.679,54.8133,10900.0
2011-10-10 11:20:00,69.38,69.42,69.21,69.38,12700.0,54.7975,54.8291,54.6632,54.7975,12700.0
2011-10-10 11:25:00,69.4,69.53,69.27,69.53,8900.0,54.8133,54.916,54.7106,54.916,8900.0
2011-10-10 11:30:00,69.54,69.61,69.32,69.41,17800.0,54.9239,54.9791,54.7501,54.8212,17800.0
2011-10-10 11:35:00,69.41,69.54,69.41,69.41,38400.0,54.8212,54.9239,54.8212,54.8212,38400.0
2011-10-10 11:40:00,69.41,69.72,69.39,69.56,36100.0,54.8212,55.066,54.8054,54.9397,36100.0
2011-10-10 11:45:00,69.59,69.6,69.44,69.53,10400.0,54.9633,54.9712,54.8449,54.916,10400.0
2011-10-10 11:50:00,69.52,69.58,69.4,69.49,10900.0,54.9081,54.9554,54.8133,54.8844,10900.0
2011-10-10 11:55:00,69.52,69.66,69.52,69.64,5700.0,54.9081,55.0186,54.9081,55.0028,5700.0
2011-10-10 12:00:00,69.65,69.68,69.54,69.64,21100.0,55.0107,55.0344,54.9239,55.0028,21100.0
2011-10-10 12:05:00,69.64,69.73,69.55,69.62,22700.0,55.0028,55.0739,54.9318,54.987,22700.0
2011-10-10 12:10:00,69.62,69.84,69.54,69.77,20000.0,54.987,55.1608,54.9239,55.1055,20000.0
2011-10-10 12:15:00,69.75,69.76,69.53,69.53,15600.0,55.0897,55.0976,54.916,54.916,15600.0
2011-10-10 12:20:00,69.5,69.71,69.48,69.65,18800.0,54.8923,55.0581,54.8765,55.0107,18800.0
2011-10-10 12:25:00,69.65,69.71,69.61,69.62,12300.0,55.0107,55.0581,54.9791,54.987,12300.0
2011-10-10 12:30:00,69.64,69.7,69.6,69.6,7800.0,55.0028,55.0502,54.9712,54.9712,7800.0
2011-10-10 12:35:00,69.61,69.61,69.49,69.6,12000.0,54.9791,54.9791,54.8844,54.9712,12000.0
2011-10-10 12:40:00,69.57,69.7,69.52,69.54,16700.0,54.9475,55.0502,54.9081,54.9239,16700.0
2011-10-10 12:45:00,69.54,69.66,69.46,69.6,13800.0,54.9239,55.0186,54.8607,54.9712,13800.0
2011-10-10 12:50:00,69.6,69.65,69.53,69.56,8300.0,54.9712,55.0107,54.916,54.9397,8300.0
2011-10-10 12:55:00,69.53,69.65,69.51,69.51,14800.0,54.916,55.0107,54.9002,54.9002,14800.0
2011-10-10 13:00:00,69.5,69.63,69.39,69.61,15100.0,54.8923,54.9949,54.8054,54.9791,15100.0
2011-10-10 13:05:00,69.6,69.7,69.56,69.68,11500.0,54.9712,55.0502,54.9397,55.0344,11500.0
2011-10-10 13:10:00,69.68,69.81,69.68,69.81,8400.0,55.0344,55.1371,55.0344,55.1371,8400.0
2011-10-10 13:15:00,69.8,69.94,69.72,69.93,18100.0,55.1292,55.2398,55.066,55.2319,18100.0
2011-10-10 13:20:00,69.92,70.13,69.86,70.03,28600.0,55.224,55.3898,55.1766,55.3109,28600.0
2011-10-10 13:25:00,70.04,70.1,69.95,69.97,17600.0,55.3188,55.3662,55.2477,55.2635,17600.0
2011-10-10 13:30:00,69.98,70.24,69.98,70.22,79400.0,55.2714,55.4767,55.2714,55.4609,79400.0
2011-10-10 13:35:00,70.21,70.21,69.78,69.78,21300.0,55.453,55.453,55.1134,55.1134,21300.0
2011-10-10 13:40:00,69.8,69.88,69.64,69.67,22600.0,55.1292,55.1924,55.0028,55.0265,22600.0
2011-10-10 13:45:00,69.69,69.71,69.6,69.68,6300.0,55.0423,55.0581,54.9712,55.0344,6300.0
2011-10-10 13:50:00,69.69,69.7,69.39,69.45,58100.0,55.0423,55.0502,54.8054,54.8528,58100.0
2011-10-10 13:55:00,69.44,69.55,69.38,69.48,22400.0,54.8449,54.9318,54.7975,54.8765,22400.0
2011-10-10 14:00:00,69.49,69.75,69.48,69.74,48200.0,54.8844,55.0897,54.8765,55.0818,48200.0
2011-10-10 14:05:00,69.74,69.83,69.57,69.64,35800.0,55.0818,55.1529,54.9475,55.0028,35800.0
2011-10-10 14:10:00,69.61,69.66,69.53,69.65,8600.0,54.9791,55.0186,54.916,55.0107,8600.0
2011-10-10 14:15:00,69.68,69.69,69.57,69.58,10500.0,55.0344,55.0423,54.9475,54.9554,10500.0
2011-10-10 14:20:00,69.61,69.97,69.57,69.97,25600.0,54.9791,55.2635,54.9475,55.2635,25600.0
2011-10-10 14:25:00,69.98,70.17,69.95,70.05,69300.0,55.2714,55.4214,55.2477,55.3267,69300.0
2011-10-10 14:30:00,70.08,70.16,69.7,69.73,39400.0,55.3504,55.4135,55.0502,55.0739,39400.0
2011-10-10 14:35:00,69.72,69.76,69.65,69.67,13700.0,55.066,55.0976,55.0107,55.0265,13700.0
2011-10-10 14:40:00,69.66,69.77,69.66,69.72,13400.0,55.0186,55.1055,55.0186,55.066,13400.0
2011-10-10 14:45:00,69.76,69.77,69.64,69.64,9400.0,55.0976,55.1055,55.0028,55.0028,9400.0
2011-10-10 14:50:00,69.62,69.72,69.5,69.5,33400.0,54.987,55.066,54.8923,54.8923,33400.0
2011-10-10 14:55:00,69.48,69.53,69.43,69.44,14500.0,54.8765,54.916,54.837,54.8449,14500.0
2011-10-10 15:00:00,69.45,69.54,69.44,69.47,41300.0,54.8528,54.9239,54.8449,54.8686,41300.0
2011-10-10 15:05:00,69.47,69.47,69.27,69.3,16600.0,54.8686,54.8686,54.7106,54.7343,16600.0
2011-10-10 15:10:00,69.31,69.35,69.05,69.09,14400.0,54.7422,54.7738,54.5368,54.5684,14400.0
2011-10-10 15:15:00,69.12,69.41,69.09,69.34,14200.0,54.5921,54.8212,54.5684,54.7659,14200.0
2011-10-10 15:20:00,69.38,69.38,68.9,68.9,20900.0,54.7975,54.7975,54.4184,54.4184,20900.0
2011-10-10 15:25:00,68.9,69.3,68.89,69.13,29800.0,54.4184,54.7343,54.4105,54.6,29800.0
2011-10-10 15:30:00,69.11,69.4,69.03,69.36,29800.0,54.5842,54.8133,54.521,54.7817,29800.0
2011-10-10 15:35:00,69.34,69.38,69.15,69.34,43700.0,54.7659,54.7975,54.6158,54.7659,43700.0
2011-10-10 15:40:00,69.36,69.62,69.16,69.62,36600.0,54.7817,54.987,54.6237,54.987,36600.0
2011-10-10 15:45:00,69.62,69.89,69.61,69.86,60500.0,54.987,55.2003,54.9791,55.1766,60500.0
2011-10-10 15:50:00,69.85,70.15,69.81,70.11,73200.0,55.1687,55.4056,55.1371,55.374,73200.0
2011-10-10 15:55:00,70.1,70.22,69.98,70.19,113100.0,55.3662,55.4609,55.2714,55.4372,113100.0
2011-10-11 09:30:00,69.75,69.93,69.47,69.89,15700.0,55.0897,55.2319,54.8686,55.2003,15700.0
2011-10-11 09:35:00,69.89,70.15,69.8,70.0,17100.0,55.2003,55.4056,55.1292,55.2872,17100.0
2011-10-11 09:40:00,70.11,70.26,70.06,70.19,13100.0,55.374,55.4925,55.3346,55.4372,13100.0
2011-10-11 09:45:00,70.22,70.76,70.0,70.7,21000.0,55.4609,55.8874,55.2872,55.84,21000.0
2011-10-11 09:50:00,70.73,70.86,70.66,70.8,26500.0,55.8637,55.9664,55.8084,55.919,26500.0
2011-10-11 09:55:00,70.78,70.79,70.6,70.65,21000.0,55.9032,55.9111,55.7611,55.8006,21000.0
2011-10-11 10:00:00,70.65,70.65,70.18,70.26,41800.0,55.8006,55.8006,55.4293,55.4925,41800.0
2011-10-11 10:05:00,70.26,70.5,70.25,70.5,24600.0,55.4925,55.6821,55.4846,55.6821,24600.0
2011-10-11 10:10:00,70.5,70.88,70.5,70.84,48100.0,55.6821,55.9822,55.6821,55.9506,48100.0
2011-10-11 10:15:00,70.88,71.13,70.75,71.02,31900.0,55.9822,56.1797,55.8795,56.0928,31900.0
2011-10-11 10:20:00,71.03,71.62,70.95,71.56,60200.0,56.1007,56.5667,56.0375,56.5193,60200.0
2011-10-11 10:25:00,71.57,71.91,71.54,71.89,47400.0,56.5272,56.7957,56.5035,56.7799,47400.0
2011-10-11 10:30:00,71.85,71.9,71.62,71.73,35600.0,56.7483,56.7878,56.5667,56.6536,35600.0
2011-10-11 10:35:00,71.72,71.72,71.41,71.45,19100.0,56.6457,56.6457,56.4008,56.4324,19100.0
2011-10-11 10:40:00,71.45,71.52,71.25,71.5,35000.0,56.4324,56.4877,56.2744,56.4719,35000.0
2011-10-11 10:45:00,71.47,71.68,71.44,71.44,32800.0,56.4482,56.6141,56.4245,56.4245,32800.0
2011-10-11 10:50:00,71.48,71.48,71.02,71.02,27700.0,56.4561,56.4561,56.0928,56.0928,27700.0
2011-10-11 10:55:00,71.08,71.08,70.79,70.99,59700.0,56.1402,56.1402,55.9111,56.0691,59700.0
2011-10-11 11:00:00,70.99,71.27,70.98,71.27,38200.0,56.0691,56.2902,56.0612,56.2902,38200.0
2011-10-11 11:05:00,71.24,71.26,70.94,71.23,89800.0,56.2665,56.2823,56.0296,56.2586,89800.0
2011-10-11 11:10:00,71.23,71.26,71.1,71.15,8100.0,56.2586,56.2823,56.156,56.1955,8100.0
2011-10-11 11:15:00,71.1,71.15,70.83,71.15,46200.0,56.156,56.1955,55.9427,56.1955,46200.0
2011-10-11 11:20:00,71.08,71.23,71.05,71.23,18400.0,56.1402,56.2586,56.1165,56.2586,18400.0
2011-10-11 11:25:00,71.24,71.39,71.21,71.34,18300.0,56.2665,56.385,56.2428,56.3455,18300.0
2011-10-11 11:30:00,71.34,71.67,71.34,71.62,46300.0,56.3455,56.6062,56.3455,56.5667,46300.0
2011-10-11 11:35:00,71.6,71.69,71.56,71.66,33700.0,56.5509,56.622,56.5193,56.5983,33700.0
2011-10-11 11:40:00,71.69,72.18,71.66,72.13,71200.0,56.622,57.009,56.5983,56.9695,71200.0
2011-10-11 11:45:00,72.11,72.11,71.66,71.85,35100.0,56.9537,56.9537,56.5983,56.7483,35100.0
2011-10-11 11:50:00,71.81,72.06,71.61,71.7,36500.0,56.7167,56.9142,56.5588,56.6299,36500.0
2011-10-11 11:55:00,71.72,71.84,71.63,71.69,16000.0,56.6457,56.7404,56.5746,56.622,16000.0
2011-10-11 12:00:00,71.7,71.86,71.5,71.54,17300.0,56.6299,56.7562,56.4719,56.5035,17300.0
2011-10-11 12:05:00,71.5,71.8,71.44,71.75,26400.0,56.4719,56.7088,56.4245,56.6693,26400.0
2011-10-11 12:10:00,71.74,71.92,71.69,71.92,14900.0,56.6615,56.8036,56.622,56.8036,14900.0
2011-10-11 12:15:00,71.89,71.97,71.66,71.66,15500.0,56.7799,56.8431,56.5983,56.5983,15500.0
2011-10-11 12:20:00,71.67,71.67,71.47,71.55,16600.0,56.6062,56.6062,56.4482,56.5114,16600.0
2011-10-11 12:25:00,71.55,71.55,71.39,71.4,17800.0,56.5114,56.5114,56.385,56.3929,17800.0
2011-10-11 12:30:00,71.42,71.47,71.01,71.02,17900.0,56.4087,56.4482,56.0849,56.0928,17900.0
2011-10-11 12:35:00,71.05,71.24,70.99,71.04,61900.0,56.1165,56.2665,56.0691,56.1086,61900.0
2011-10-11 12:40:00,71.05,71.27,70.95,71.2,37100.0,56.1165,56.2902,56.0375,56.2349,37100.0
2011-10-11 12:45:00,71.2,71.36,71.2,71.26,16000.0,56.2349,56.3613,56.2349,56.2823,16000.0
2011-10-11 12:50:00,71.25,71.37,71.17,71.24,18200.0,56.2744,56.3692,56.2113,56.2665,18200.0
2011-10-11 12:55:00,71.26,71.34,71.19,71.19,14400.0,56.2823,56.3455,56.2271,56.2271,14400.0
2011-10-11 13:00:00,71.19,71.36,71.0,71.08,13600.0,56.2271,56.3613,56.077,56.1402,13600.0
2011-10-11 13:05:00,71.09,71.19,70.96,71.19,22000.0,56.1481,56.2271,56.0454,56.2271,22000.0
2011-10-11 13:10:00,71.19,71.29,70.82,70.93,31100.0,56.2271,56.306,55.9348,56.0217,31100.0
2011-10-11 13:15:00,70.96,71.19,70.94,71.15,12300.0,56.0454,56.2271,56.0296,56.1955,12300.0
2011-10-11 13:20:00,71.16,71.35,71.11,71.25,13600.0,56.2034,56.3534,56.1639,56.2744,13600.0
2011-10-11 13:25:00,71.25,71.5,71.16,71.5,6900.0,56.2744,56.4719,56.2034,56.4719,6900.0
2011-10-11 13:30:00,71.47,71.47,71.29,71.45,18500.0,56.4482,56.4482,56.306,56.4324,18500.0
2011-10-11 13:35:00,71.45,71.59,71.36,71.4,27300.0,56.4324,56.543,56.3613,56.3929,27300.0
2011-10-11 13:40:00,71.36,71.45,71.34,71.39,28700.0,56.3613,56.4324,56.3455,56.385,28700.0
2011-10-11 13:45:00,71.36,71.54,71.15,71.23,15200.0,56.3613,56.5035,56.1955,56.2586,15200.0
2011-10-11 13:50:00,71.23,71.67,71.22,71.59,12000.0,56.2586,56.6062,56.2507,56.543,12000.0
2011-10-11 13:55:00,71.56,71.67,71.49,71.67,12100.0,56.5193,56.6062,56.464,56.6062,12100.0
2011-10-11 14:00:00,71.66,71.7,71.42,71.47,9500.0,56.5983,56.6299,56.4087,56.4482,9500.0
2011-10-11 14:05:00,71.45,71.48,71.34,71.37,8700.0,56.4324,56.4561,56.3455,56.3692,8700.0
2011-10-11 14:10:00,71.35,71.52,71.35,71.4,9500.0,56.3534,56.4877,56.3534,56.3929,9500.0
2011-10-11 14:15:00,71.39,71.5,71.25,71.4,17000.0,56.385,56.4719,56.2744,56.3929,17000.0
2011-10-11 14:20:00,71.33,71.45,71.05,71.12,17000.0,56.3376,56.4324,56.1165,56.1718,17000.0
2011-10-11 14:25:00,71.12,71.22,71.05,71.05,9500.0,56.1718,56.2507,56.1165,56.1165,9500.0
2011-10-11 14:30:00,71.1,71.21,70.97,71.12,15000.0,56.156,56.2428,56.0533,56.1718,15000.0
2011-10-11 14:35:00,71.18,71.18,70.89,70.9,11800.0,56.2192,56.2192,55.9901,55.998,11800.0
2011-10-11 14:40:00,70.91,71.09,70.85,71.04,15500.0,56.0059,56.1481,55.9585,56.1086,15500.0
2011-10-11 14:45:00,71.04,71.07,70.8,70.83,11100.0,56.1086,56.1323,55.919,55.9427,11100.0
2011-10-11 14:50:00,70.85,70.92,70.83,70.86,8200.0,55.9585,56.0138,55.9427,55.9664,8200.0
2011-10-11 14:55:00,70.86,71.17,70.86,71.14,12100.0,55.9664,56.2113,55.9664,56.1876,12100.0
2011-10-11 15:00:00,71.13,71.37,71.13,71.29,13700.0,56.1797,56.3692,56.1797,56.306,13700.0
2011-10-11 15:05:00,71.27,71.47,71.21,71.42,12900.0,56.2902,56.4482,56.2428,56.4087,12900.0
2011-10-11 15:10:00,71.43,71.51,71.36,71.48,18300.0,56.4166,56.4798,56.3613,56.4561,18300.0
2011-10-11 15:15:00,71.48,71.56,71.33,71.38,18300.0,56.4561,56.5193,56.3376,56.3771,18300.0
2011-10-11 15:20:00,71.33,71.44,71.21,71.34,36100.0,56.3376,56.4245,56.2428,56.3455,36100.0
2011-10-11 15:25:00,71.35,71.47,71.16,71.17,34600.0,56.3534,56.4482,56.2034,56.2113,34600.0
2011-10-11 15:30:00,71.17,71.55,71.16,71.48,35500.0,56.2113,56.5114,56.2034,56.4561,35500.0
2011-10-11 15:35:00,71.51,71.65,71.37,71.51,25000.0,56.4798,56.5904,56.3692,56.4798,25000.0
2011-10-11 15:40:00,71.51,71.63,71.38,71.49,31200.0,56.4798,56.5746,56.3771,56.464,31200.0
2011-10-11 15:45:00,71.47,71.66,71.32,71.44,33700.0,56.4482,56.5983,56.3297,56.4245,33700.0
2011-10-11 15:50:00,71.44,71.6,71.35,71.37,61600.0,56.4245,56.5509,56.3534,56.3692,61600.0
2011-10-11 15:55:00,71.4,71.46,71.26,71.46,64900.0,56.3929,56.4403,56.2823,56.4403,64900.0
2011-10-12 09:30:00,72.62,72.83,72.25,72.78,67300.0,57.3565,57.5224,57.0643,57.4829,67300.0
2011-10-12 09:35:00,72.87,72.99,72.69,72.89,36000.0,57.5539,57.6487,57.4118,57.5697,36000.0
2011-10-12 09:40:00,72.86,73.07,72.81,73.0,17100.0,57.546,57.7119,57.5066,57.6566,17100.0
2011-10-12 09:45:00,72.94,73.08,72.59,72.79,40600.0,57.6092,57.7198,57.3328,57.4908,40600.0
2011-10-12 09:50:00,72.86,72.98,72.66,72.86,20300.0,57.546,57.6408,57.3881,57.546,20300.0
2011-10-12 09:55:00,72.98,73.17,72.81,73.13,16400.0,57.6408,57.7909,57.5066,57.7593,16400.0
2011-10-12 10:00:00,73.12,73.12,72.54,72.72,44300.0,57.7514,57.7514,57.2933,57.4355,44300.0
2011-10-12 10:05:00,72.76,73.14,72.6,73.14,23900.0,57.4671,57.7672,57.3407,57.7672,23900.0
2011-10-12 10:10:00,73.19,73.32,73.09,73.17,24500.0,57.8067,57.9094,57.7277,57.7909,24500.0
2011-10-12 10:15:00,73.23,73.62,73.23,73.55,38400.0,57.8383,58.1463,57.8383,58.091,38400.0
2011-10-12 10:20:00,73.55,73.59,73.16,73.18,31200.0,58.091,58.1226,57.783,57.7988,31200.0
2011-10-12 10:25:00,73.22,73.35,73.18,73.34,8500.0,57.8304,57.9331,57.7988,57.9252,8500.0
2011-10-12 10:30:00,73.35,73.57,73.31,73.57,16000.0,57.9331,58.1068,57.9015,58.1068,16000.0
2011-10-12 10:35:00,73.59,73.74,73.59,73.69,10900.0,58.1226,58.2411,58.1226,58.2016,10900.0
2011-10-12 10:40:00,73.71,73.73,73.41,73.41,13800.0,58.2174,58.2332,57.9804,57.9804,13800.0
2011-10-12 10:45:00,73.41,73.51,73.3,73.32,11600.0,57.9804,58.0594,57.8936,57.9094,11600.0
2011-10-12 10:50:00,73.32,73.33,73.06,73.13,15100.0,57.9094,57.9173,57.704,57.7593,15100.0
2011-10-12 10:55:00,73.14,73.16,72.95,72.95,58000.0,57.7672,57.783,57.6171,57.6171,58000.0
2011-10-12 11:00:00,72.99,73.02,72.83,72.85,22100.0,57.6487,57.6724,57.5224,57.5381,22100.0
2011-10-12 11:05:00,72.85,72.94,72.82,72.94,10300.0,57.5381,57.6092,57.5145,57.6092,10300.0
2011-10-12 11:10:00,72.99,72.99,72.89,72.96,9300.0,57.6487,57.6487,57.5697,57.625,9300.0
2011-10-12 11:15:00,72.97,73.07,72.86,72.95,18400.0,57.6329,57.7119,57.546,57.6171,18400.0
2011-10-12 11:20:00,72.94,73.09,72.88,72.88,6600.0,57.6092,57.7277,57.5618,57.5618,6600.0
2011-10-12 11:25:00,72.9,73.1,72.89,73.01,6800.0,57.5776,57.7356,57.5697,57.6645,6800.0
2011-10-12 11:30:00,73.03,73.15,73.0,73.14,6900.0,57.6803,57.7751,57.6566,57.7672,6900.0
2011-10-12 11:35:00,73.08,73.29,73.06,73.2,7600.0,57.7198,57.8857,57.704,57.8146,7600.0
2011-10-12 11:40:00,73.23,73.33,73.14,73.18,13700.0,57.8383,57.9173,57.7672,57.7988,13700.0
2011-10-12 11:45:00,73.17,73.21,72.99,73.1,11300.0,57.7909,57.8225,57.6487,57.7356,11300.0
2011-10-12 11:50:00,73.07,73.22,72.98,73.2,11900.0,57.7119,57.8304,57.6408,57.8146,11900.0
2011-10-12 11:55:00,73.18,73.3,73.14,73.29,19800.0,57.7988,57.8936,57.7672,57.8857,19800.0
2011-10-12 12:00:00,73.25,73.49,73.25,73.45,25600.0,57.8541,58.0436,57.8541,58.012,25600.0
2011-10-12 12:05:00,73.45,73.58,73.14,73.14,27400.0,58.012,58.1147,57.7672,57.7672,27400.0
2011-10-12 12:10:00,73.14,73.14,72.88,73.01,30300.0,57.7672,57.7672,57.5618,57.6645,30300.0
2011-10-12 12:15:00,73.04,73.08,72.94,72.98,16700.0,57.6882,57.7198,57.6092,57.6408,16700.0
2011-10-12 12:20:00,72.95,73.3,72.95,73.28,19000.0,57.6171,57.8936,57.6171,57.8778,19000.0
2011-10-12 12:25:00,73.29,73.31,73.07,73.1,26400.0,57.8857,57.9015,57.7119,57.7356,26400.0
2011-10-12 12:30:00,73.12,73.24,73.08,73.16,12000.0,57.7514,57.8462,57.7198,57.783,12000.0
2011-10-12 12:35:00,73.17,73.28,73.16,73.24,15500.0,57.7909,57.8778,57.783,57.8462,15500.0
2011-10-12 12:40:00,73.24,73.29,73.15,73.17,10100.0,57.8462,57.8857,57.7751,57.7909,10100.0
2011-10-12 12:45:00,73.14,73.31,73.14,73.18,8200.0,57.7672,57.9015,57.7672,57.7988,8200.0
2011-10-12 12:50:00,73.18,73.42,73.08,73.42,15000.0,57.7988,57.9883,57.7198,57.9883,15000.0
2011-10-12 12:55:00,73.38,73.52,73.33,73.52,13300.0,57.9568,58.0673,57.9173,58.0673,13300.0
2011-10-12 13:00:00,73.5,73.75,73.5,73.73,15000.0,58.0515,58.249,58.0515,58.2332,15000.0
2011-10-12 13:05:00,73.72,73.73,73.51,73.53,10200.0,58.2253,58.2332,58.0594,58.0752,10200.0
2011-10-12 13:10:00,73.59,73.62,73.39,73.39,11300.0,58.1226,58.1463,57.9646,57.9646,11300.0
2011-10-12 13:15:00,73.42,73.45,73.3,73.34,7600.0,57.9883,58.012,57.8936,57.9252,7600.0
2011-10-12 13:20:00,73.34,73.45,73.3,73.32,7300.0,57.9252,58.012,57.8936,57.9094,7300.0
2011-10-12 13:25:00,73.32,73.42,73.31,73.37,9300.0,57.9094,57.9883,57.9015,57.9489,9300.0
2011-10-12 13:30:00,73.4,73.58,73.4,73.48,20200.0,57.9725,58.1147,57.9725,58.0357,20200.0
2011-10-12 13:35:00,73.46,73.61,73.45,73.58,19900.0,58.0199,58.1384,58.012,58.1147,19900.0
2011-10-12 13:40:00,73.59,73.73,73.56,73.64,24300.0,58.1226,58.2332,58.0989,58.1621,24300.0
2011-10-12 13:45:00,73.61,73.73,73.52,73.52,7800.0,58.1384,58.2332,58.0673,58.0673,7800.0
2011-10-12 13:50:00,73.48,73.53,73.35,73.42,11000.0,58.0357,58.0752,57.9331,57.9883,11000.0
2011-10-12 13:55:00,73.37,73.45,73.31,73.32,9200.0,57.9489,58.012,57.9015,57.9094,9200.0
2011-10-12 14:00:00,73.33,73.45,73.16,73.39,63800.0,57.9173,58.012,57.783,57.9646,63800.0
2011-10-12 14:05:00,73.39,73.58,73.39,73.51,23100.0,57.9646,58.1147,57.9646,58.0594,23100.0
2011-10-12 14:10:00,73.55,73.6,73.43,73.59,10200.0,58.091,58.1305,57.9962,58.1226,10200.0
2011-10-12 14:15:00,73.6,73.62,73.38,73.48,9200.0,58.1305,58.1463,57.9568,58.0357,9200.0
2011-10-12 14:20:00,73.51,73.53,73.36,73.5,17300.0,58.0594,58.0752,57.941,58.0515,17300.0
2011-10-12 14:25:00,73.52,73.59,73.45,73.49,8500.0,58.0673,58.1226,58.012,58.0436,8500.0
2011-10-12 14:30:00,73.5,73.75,73.5,73.59,8700.0,58.0515,58.249,58.0515,58.1226,8700.0
2011-10-12 14:35:00,73.6,73.62,73.39,73.42,8200.0,58.1305,58.1463,57.9646,57.9883,8200.0
2011-10-12 14:40:00,73.45,73.53,73.39,73.42,17400.0,58.012,58.0752,57.9646,57.9883,17400.0
2011-10-12 14:45:00,73.42,73.58,73.4,73.53,13900.0,57.9883,58.1147,57.9725,58.0752,13900.0
2011-10-12 14:50:00,73.57,73.59,73.35,73.35,17600.0,58.1068,58.1226,57.9331,57.9331,17600.0
2011-10-12 14:55:00,73.35,73.42,73.08,73.13,17000.0,57.9331,57.9883,57.7198,57.7593,17000.0
2011-10-12 15:00:00,73.17,73.23,73.02,73.02,9500.0,57.7909,57.8383,57.6724,57.6724,9500.0
2011-10-12 15:05:00,73.02,73.2,72.92,73.13,20100.0,57.6724,57.8146,57.5934,57.7593,20100.0
2011-10-12 15:10:00,73.08,73.24,73.0,73.22,17900.0,57.7198,57.8462,57.6566,57.8304,17900.0
2011-10-12 15:15:00,73.23,73.23,72.9,73.03,49200.0,57.8383,57.8383,57.5776,57.6803,49200.0
2011-10-12 15:20:00,73.02,73.16,72.91,73.05,12600.0,57.6724,57.783,57.5855,57.6961,12600.0
2011-10-12 15:25:00,73.05,73.23,72.94,73.16,14600.0,57.6961,57.8383,57.6092,57.783,14600.0
2011-10-12 15:30:00,73.2,73.36,73.1,73.21,31100.0,57.8146,57.941,57.7356,57.8225,31100.0
2011-10-12 15:35:00,73.18,73.44,73.08,73.35,28600.0,57.7988,58.0041,57.7198,57.9331,28600.0
2011-10-12 15:40:00,73.34,73.5,73.25,73.45,23600.0,57.9252,58.0515,57.8541,58.012,23600.0
2011-10-12 15:45:00,73.43,73.48,72.8,72.87,39500.0,57.9962,58.0357,57.4987,57.5539,39500.0
2011-10-12 15:50:00,72.89,73.1,72.81,72.87,44400.0,57.5697,57.7356,57.5066,57.5539,44400.0
2011-10-12 15:55:00,72.91,73.03,72.84,72.86,63500.0,57.5855,57.6803,57.5302,57.546,63500.0
2011-10-13 09:30:00,72.07,72.14,71.81,71.88,22100.0,56.9221,56.9774,56.7167,56.772,22100.0
2011-10-13 09:35:00,71.95,72.32,71.8,71.8,29100.0,56.8273,57.1195,56.7088,56.7088,29100.0
2011-10-13 09:40:00,71.8,72.17,71.73,72.17,24900.0,56.7088,57.0011,56.6536,57.0011,24900.0
2011-10-13 09:45:00,72.17,72.35,71.94,72.13,15700.0,57.0011,57.1432,56.8194,56.9695,15700.0
2011-10-13 09:50:00,72.09,72.09,71.73,71.86,19500.0,56.9379,56.9379,56.6536,56.7562,19500.0
2011-10-13 09:55:00,71.83,72.08,71.72,72.08,19800.0,56.7325,56.93,56.6457,56.93,19800.0
2011-10-13 10:00:00,72.06,72.13,71.75,71.79,40600.0,56.9142,56.9695,56.6693,56.7009,40600.0
2011-10-13 10:05:00,71.79,71.84,71.68,71.75,12600.0,56.7009,56.7404,56.6141,56.6693,12600.0
2011-10-13 10:10:00,71.72,71.9,71.68,71.82,15200.0,56.6457,56.7878,56.6141,56.7246,15200.0
2011-10-13 10:15:00,71.75,71.76,71.36,71.36,12800.0,56.6693,56.6772,56.3613,56.3613,12800.0
2011-10-13 10:20:00,71.42,71.68,71.33,71.68,15500.0,56.4087,56.6141,56.3376,56.6141,15500.0
2011-10-13 10:25:00,71.67,71.84,71.62,71.68,7700.0,56.6062,56.7404,56.5667,56.6141,7700.0
2011-10-13 10:30:00,71.68,71.91,71.62,71.85,10400.0,56.6141,56.7957,56.5667,56.7483,10400.0
2011-10-13 10:35:00,71.84,71.84,71.54,71.6,9700.0,56.7404,56.7404,56.5035,56.5509,9700.0
2011-10-13 10:40:00,71.62,71.68,71.38,71.46,8100.0,56.5667,56.6141,56.3771,56.4403,8100.0
2011-10-13 10:45:00,71.37,71.37,71.2,71.2,6800.0,56.3692,56.3692,56.2349,56.2349,6800.0
2011-10-13 10:50:00,71.28,71.38,71.22,71.22,5500.0,56.2981,56.3771,56.2507,56.2507,5500.0
2011-10-13 10:55:00,71.24,71.27,71.06,71.07,7700.0,56.2665,56.2902,56.1244,56.1323,7700.0
2011-10-13 11:00:00,71.02,71.38,70.91,71.34,19000.0,56.0928,56.3771,56.0059,56.3455,19000.0
2011-10-13 11:05:00,71.34,71.38,71.13,71.13,10700.0,56.3455,56.3771,56.1797,56.1797,10700.0
2011-10-13 11:10:00,71.16,71.49,71.13,71.43,9300.0,56.2034,56.464,56.1797,56.4166,9300.0
2011-10-13 11:15:00,71.43,71.51,71.06,71.08,18400.0,56.4166,56.4798,56.1244,56.1402,18400.0
2011-10-13 11:20:00,71.03,71.27,71.01,71.26,10000.0,56.1007,56.2902,56.0849,56.2823,10000.0
2011-10-13 11:25:00,71.24,71.27,71.07,71.07,10100.0,56.2665,56.2902,56.1323,56.1323,10100.0
2011-10-13 11:30:00,71.13,71.37,71.11,71.29,17100.0,56.1797,56.3692,56.1639,56.306,17100.0
2011-10-13 11:35:00,71.32,71.37,71.19,71.26,10500.0,56.3297,56.3692,56.2271,56.2823,10500.0
2011-10-13 11:40:00,71.25,71.47,71.25,71.39,6400.0,56.2744,56.4482,56.2744,56.385,6400.0
2011-10-13 11:45:00,71.42,71.66,71.39,71.5,7100.0,56.4087,56.5983,56.385,56.4719,7100.0
2011-10-13 11:50:00,71.47,71.6,71.41,71.5,9200.0,56.4482,56.5509,56.4008,56.4719,9200.0
2011-10-13 11:55:00,71.43,71.57,71.43,71.47,6700.0,56.4166,56.5272,56.4166,56.4482,6700.0
2011-10-13 12:00:00,71.47,71.61,71.46,71.57,3700.0,56.4482,56.5588,56.4403,56.5272,3700.0
2011-10-13 12:05:00,71.61,71.63,71.5,71.55,7300.0,56.5588,56.5746,56.4719,56.5114,7300.0
2011-10-13 12:10:00,71.52,71.56,71.32,71.34,10200.0,56.4877,56.5193,56.3297,56.3455,10200.0
2011-10-13 12:15:00,71.36,71.51,71.36,71.4,7600.0,56.3613,56.4798,56.3613,56.3929,7600.0
2011-10-13 12:20:00,71.39,71.58,71.39,71.5,8600.0,56.385,56.5351,56.385,56.4719,8600.0
2011-10-13 12:25:00,71.46,71.49,71.37,71.43,13100.0,56.4403,56.464,56.3692,56.4166,13100.0
2011-10-13 12:30:00,71.39,71.4,71.23,71.23,4300.0,56.385,56.3929,56.2586,56.2586,4300.0
2011-10-13 12:35:00,71.23,71.27,71.2,71.22,6300.0,56.2586,56.2902,56.2349,56.2507,6300.0
2011-10-13 12:40:00,71.26,71.3,71.23,71.25,4800.0,56.2823,56.3139,56.2586,56.2744,4800.0
2011-10-13 12:45:00,71.23,71.38,71.19,71.35,5100.0,56.2586,56.3771,56.2271,56.3534,5100.0
2011-10-13 12:50:00,71.36,71.36,71.24,71.33,6700.0,56.3613,56.3613,56.2665,56.3376,6700.0
2011-10-13 12:55:00,71.35,71.45,71.34,71.42,20100.0,56.3534,56.4324,56.3455,56.4087,20100.0
2011-10-13 13:00:00,71.43,71.43,71.25,71.31,14100.0,56.4166,56.4166,56.2744,56.3218,14100.0
2011-10-13 13:05:00,71.33,71.58,71.19,71.54,14800.0,56.3376,56.5351,56.2271,56.5035,14800.0
2011-10-13 13:10:00,71.54,71.74,71.54,71.74,8000.0,56.5035,56.6615,56.5035,56.6615,8000.0
2011-10-13 13:15:00,71.74,71.74,71.63,71.63,9200.0,56.6615,56.6615,56.5746,56.5746,9200.0
2011-10-13 13:20:00,71.57,71.61,71.52,71.52,5300.0,56.5272,56.5588,56.4877,56.4877,5300.0
2011-10-13 13:25:00,71.54,71.84,71.54,71.8,13100.0,56.5035,56.7404,56.5035,56.7088,13100.0
2011-10-13 13:30:00,71.81,71.85,71.75,71.75,7500.0,56.7167,56.7483,56.6693,56.6693,7500.0
2011-10-13 13:35:00,71.76,71.82,71.67,71.72,13000.0,56.6772,56.7246,56.6062,56.6457,13000.0
2011-10-13 13:40:00,71.68,71.81,71.61,71.78,7300.0,56.6141,56.7167,56.5588,56.693,7300.0
2011-10-13 13:45:00,71.77,71.87,71.73,71.78,6200.0,56.6851,56.7641,56.6536,56.693,6200.0
2011-10-13 13:50:00,71.77,71.79,71.64,71.64,7200.0,56.6851,56.7009,56.5825,56.5825,7200.0
2011-10-13 13:55:00,71.62,71.66,71.42,71.42,8400.0,56.5667,56.5983,56.4087,56.4087,8400.0
2011-10-13 14:00:00,71.44,71.53,71.33,71.4,9100.0,56.4245,56.4956,56.3376,56.3929,9100.0
2011-10-13 14:05:00,71.38,71.5,71.37,71.47,7800.0,56.3771,56.4719,56.3692,56.4482,7800.0
2011-10-13 14:10:00,71.43,71.47,71.27,71.37,18700.0,56.4166,56.4482,56.2902,56.3692,18700.0
2011-10-13 14:15:00,71.35,71.48,71.33,71.44,8700.0,56.3534,56.4561,56.3376,56.4245,8700.0
2011-10-13 14:20:00,71.42,71.57,71.34,71.34,5900.0,56.4087,56.5272,56.3455,56.3455,5900.0
2011-10-13 14:25:00,71.3,71.32,71.19,71.32,11800.0,56.3139,56.3297,56.2271,56.3297,11800.0
2011-10-13 14:30:00,71.31,71.52,71.28,71.51,13700.0,56.3218,56.4877,56.2981,56.4798,13700.0
2011-10-13 14:35:00,71.5,71.6,71.46,71.54,19400.0,56.4719,56.5509,56.4403,56.5035,19400.0
2011-10-13 14:40:00,71.51,71.67,71.49,71.63,9900.0,56.4798,56.6062,56.464,56.5746,9900.0
2011-10-13 14:45:00,71.69,72.06,71.59,72.04,8900.0,56.622,56.9142,56.543,56.8984,8900.0
2011-10-13 14:50:00,72.04,72.24,71.94,72.24,15100.0,56.8984,57.0564,56.8194,57.0564,15100.0
2011-10-13 14:55:00,72.25,72.25,72.06,72.14,16400.0,57.0643,57.0643,56.9142,56.9774,16400.0
2011-10-13 15:00:00,72.09,72.29,72.06,72.29,13700.0,56.9379,57.0959,56.9142,57.0959,13700.0
2011-10-13 15:05:00,72.25,72.36,72.24,72.36,16400.0,57.0643,57.1511,57.0564,57.1511,16400.0
2011-10-13 15:10:00,72.34,72.5,72.24,72.33,30600.0,57.1353,57.2617,57.0564,57.1274,30600.0
2011-10-13 15:15:00,72.34,72.57,72.32,72.5,27600.0,57.1353,57.317,57.1195,57.2617,27600.0
2011-10-13 15:20:00,72.49,72.5,72.06,72.11,30800.0,57.2538,57.2617,56.9142,56.9537,30800.0
2011-10-13 15:25:00,72.06,72.13,71.9,71.9,35400.0,56.9142,56.9695,56.7878,56.7878,35400.0
2011-10-13 15:30:00,71.97,72.08,71.85,71.96,35500.0,56.8431,56.93,56.7483,56.8352,35500.0
2011-10-13 15:35:00,71.96,72.06,71.88,71.93,43900.0,56.8352,56.9142,56.772,56.8115,43900.0
2011-10-13 15:40:00,71.9,72.17,71.88,72.13,23500.0,56.7878,57.0011,56.772,56.9695,23500.0
2011-10-13 15:45:00,72.12,72.3,71.98,72.21,47200.0,56.9616,57.1037,56.851,57.0327,47200.0
2011-10-13 15:50:00,72.21,72.43,72.19,72.42,45900.0,57.0327,57.2064,57.0169,57.1985,45900.0
2011-10-13 15:55:00,72.42,72.46,72.26,72.28,61200.0,57.1985,57.2301,57.0722,57.088,61200.0
2011-10-14 09:30:00,73.33,73.77,73.33,73.77,20500.0,57.9173,58.2648,57.9173,58.2648,20500.0
2011-10-14 09:35:00,73.77,73.91,73.39,73.62,6200.0,58.2648,58.3754,57.9646,58.1463,6200.0
2011-10-14 09:40:00,73.65,73.7,73.44,73.48,9000.0,58.17,58.2095,58.0041,58.0357,9000.0
2011-10-14 09:45:00,73.48,73.95,73.47,73.6,26800.0,58.0357,58.4069,58.0278,58.1305,26800.0
2011-10-14 09:50:00,73.68,73.7,73.12,73.21,23200.0,58.1937,58.2095,57.7514,57.8225,23200.0
2011-10-14 09:55:00,73.17,73.3,73.02,73.05,56800.0,57.7909,57.8936,57.6724,57.6961,56800.0
2011-10-14 10:00:00,73.08,73.13,72.87,72.97,33300.0,57.7198,57.7593,57.5539,57.6329,33300.0
2011-10-14 10:05:00,72.99,72.99,72.83,72.92,43300.0,57.6487,57.6487,57.5224,57.5934,43300.0
2011-10-14 10:10:00,72.92,72.93,72.61,72.62,42900.0,57.5934,57.6013,57.3486,57.3565,42900.0
2011-10-14 10:15:00,72.61,72.82,72.58,72.77,34500.0,57.3486,57.5145,57.3249,57.475,34500.0
2011-10-14 10:20:00,72.79,73.0,72.73,73.0,8100.0,57.4908,57.6566,57.4434,57.6566,8100.0
2011-10-14 10:25:00,72.97,73.06,72.73,72.75,8800.0,57.6329,57.704,57.4434,57.4592,8800.0
2011-10-14 10:30:00,72.71,72.79,72.5,72.79,7600.0,57.4276,57.4908,57.2617,57.4908,7600.0
2011-10-14 10:35:00,72.86,73.07,72.86,72.91,10700.0,57.546,57.7119,57.546,57.5855,10700.0
2011-10-14 10:40:00,72.92,72.94,72.61,72.7,43500.0,57.5934,57.6092,57.3486,57.4197,43500.0
2011-10-14 10:45:00,72.7,72.8,72.64,72.66,20800.0,57.4197,57.4987,57.3723,57.3881,20800.0
2011-10-14 10:50:00,72.65,72.74,72.4,72.4,24200.0,57.3802,57.4513,57.1827,57.1827,24200.0
2011-10-14 10:55:00,72.39,72.52,72.36,72.52,41400.0,57.1748,57.2775,57.1511,57.2775,41400.0
2011-10-14 11:00:00,72.52,72.61,72.51,72.56,30800.0,57.2775,57.3486,57.2696,57.3091,30800.0
2011-10-14 11:05:00,72.56,72.56,72.41,72.5,26800.0,57.3091,57.3091,57.1906,57.2617,26800.0
2011-10-14 11:10:00,72.48,72.58,72.33,72.42,12700.0,57.2459,57.3249,57.1274,57.1985,12700.0
2011-10-14 11:15:00,72.39,72.53,72.38,72.5,13800.0,57.1748,57.2854,57.1669,57.2617,13800.0
2011-10-14 11:20:00,72.51,72.52,72.06,72.07,23400.0,57.2696,57.2775,56.9142,56.9221,23400.0
2011-10-14 11:25:00,72.07,72.09,71.92,71.96,28000.0,56.9221,56.9379,56.8036,56.8352,28000.0
2011-10-14 11:30:00,71.96,72.28,71.96,72.28,43600.0,56.8352,57.088,56.8352,57.088,43600.0
2011-10-14 11:35:00,72.27,72.49,72.27,72.37,19500.0,57.0801,57.2538,57.0801,57.159,19500.0
2011-10-14 11:40:00,72.35,72.5,72.35,72.41,9900.0,57.1432,57.2617,57.1432,57.1906,9900.0
2011-10-14 11:45:00,72.39,72.51,72.38,72.38,9400.0,57.1748,57.2696,57.1669,57.1669,9400.0
2011-10-14 11:50:00,72.35,72.4,72.26,72.36,29600.0,57.1432,57.1827,57.0722,57.1511,29600.0
2011-10-14 11:55:00,72.35,72.43,72.32,72.33,17200.0,57.1432,57.2064,57.1195,57.1274,17200.0
2011-10-14 12:00:00,72.3,72.55,72.3,72.48,50500.0,57.1037,57.3012,57.1037,57.2459,50500.0
2011-10-14 12:05:00,72.48,72.57,72.42,72.57,8300.0,57.2459,57.317,57.1985,57.317,8300.0
2011-10-14 12:10:00,72.57,72.65,72.34,72.36,11200.0,57.317,57.3802,57.1353,57.1511,11200.0
2011-10-14 12:15:00,72.37,72.41,72.31,72.35,10500.0,57.159,57.1906,57.1116,57.1432,10500.0
2011-10-14 12:20:00,72.37,72.5,72.36,72.46,8200.0,57.159,57.2617,57.1511,57.2301,8200.0
2011-10-14 12:25:00,72.45,72.48,72.31,72.45,8000.0,57.2222,57.2459,57.1116,57.2222,8000.0
2011-10-14 12:30:00,72.45,72.59,72.4,72.59,7100.0,57.2222,57.3328,57.1827,57.3328,7100.0
2011-10-14 12:35:00,72.59,72.69,72.53,72.54,6200.0,57.3328,57.4118,57.2854,57.2933,6200.0
2011-10-14 12:40:00,72.52,72.65,72.52,72.55,6600.0,57.2775,57.3802,57.2775,57.3012,6600.0
2011-10-14 12:45:00,72.53,72.68,72.53,72.63,12400.0,57.2854,57.4039,57.2854,57.3644,12400.0
2011-10-14 12:50:00,72.63,72.65,72.47,72.54,17200.0,57.3644,57.3802,57.238,57.2933,17200.0
2011-10-14 12:55:00,72.51,72.56,72.36,72.45,34800.0,57.2696,57.3091,57.1511,57.2222,34800.0
2011-10-14 13:00:00,72.45,72.62,72.44,72.54,25100.0,57.2222,57.3565,57.2143,57.2933,25100.0
2011-10-14 13:05:00,72.59,72.71,72.56,72.64,2900.0,57.3328,57.4276,57.3091,57.3723,2900.0
2011-10-14 13:10:00,72.56,72.71,72.53,72.67,6600.0,57.3091,57.4276,57.2854,57.396,6600.0
2011-10-14 13:15:00,72.72,72.84,72.71,72.77,8100.0,57.4355,57.5302,57.4276,57.475,8100.0
2011-10-14 13:20:00,72.75,72.81,72.73,72.78,9300.0,57.4592,57.5066,57.4434,57.4829,9300.0
2011-10-14 13:25:00,72.79,72.79,72.71,72.75,6400.0,57.4908,57.4908,57.4276,57.4592,6400.0
2011-10-14 13:30:00,72.7,72.95,72.68,72.9,30400.0,57.4197,57.6171,57.4039,57.5776,30400.0
2011-10-14 13:35:00,72.93,73.1,72.93,73.1,32100.0,57.6013,57.7356,57.6013,57.7356,32100.0
2011-10-14 13:40:00,73.09,73.16,73.06,73.16,18900.0,57.7277,57.783,57.704,57.783,18900.0
2011-10-14 13:45:00,73.16,73.36,73.16,73.35,23900.0,57.783,57.941,57.783,57.9331,23900.0
2011-10-14 13:50:00,73.35,73.39,73.28,73.31,27100.0,57.9331,57.9646,57.8778,57.9015,27100.0
2011-10-14 13:55:00,73.31,73.49,73.3,73.48,36600.0,57.9015,58.0436,57.8936,58.0357,36600.0
2011-10-14 14:00:00,73.49,73.59,73.43,73.45,23500.0,58.0436,58.1226,57.9962,58.012,23500.0
2011-10-14 14:05:00,73.44,73.44,73.28,73.31,11700.0,58.0041,58.0041,57.8778,57.9015,11700.0
2011-10-14 14:10:00,73.32,73.39,73.29,73.29,7400.0,57.9094,57.9646,57.8857,57.8857,7400.0
2011-10-14 14:15:00,73.29,73.33,73.26,73.28,8500.0,57.8857,57.9173,57.862,57.8778,8500.0
2011-10-14 14:20:00,73.26,73.33,73.2,73.2,10400.0,57.862,57.9173,57.8146,57.8146,10400.0
2011-10-14 14:25:00,73.21,73.23,73.13,73.13,15500.0,57.8225,57.8383,57.7593,57.7593,15500.0
2011-10-14 14:30:00,73.13,73.13,72.97,73.06,32700.0,57.7593,57.7593,57.6329,57.704,32700.0
2011-10-14 14:35:00,73.03,73.24,73.03,73.13,21300.0,57.6803,57.8462,57.6803,57.7593,21300.0
2011-10-14 14:40:00,73.12,73.4,73.11,73.19,36000.0,57.7514,57.9725,57.7435,57.8067,36000.0
2011-10-14 14:45:00,73.21,73.21,73.15,73.18,10200.0,57.8225,57.8225,57.7751,57.7988,10200.0
2011-10-14 14:50:00,73.17,73.48,73.17,73.33,39600.0,57.7909,58.0357,57.7909,57.9173,39600.0
2011-10-14 14:55:00,73.32,73.56,73.28,73.56,28200.0,57.9094,58.0989,57.8778,58.0989,28200.0
2011-10-14 15:00:00,73.54,73.8,73.5,73.59,51200.0,58.0831,58.2885,58.0515,58.1226,51200.0
2011-10-14 15:05:00,73.54,73.62,73.33,73.33,29000.0,58.0831,58.1463,57.9173,57.9173,29000.0
2011-10-14 15:10:00,73.35,73.43,73.28,73.38,5200.0,57.9331,57.9962,57.8778,57.9568,5200.0
2011-10-14 15:15:00,73.42,73.52,73.41,73.48,8900.0,57.9883,58.0673,57.9804,58.0357,8900.0
2011-10-14 15:20:00,73.47,73.62,73.47,73.62,23400.0,58.0278,58.1463,58.0278,58.1463,23400.0
2011-10-14 15:25:00,73.63,73.63,73.48,73.48,13800.0,58.1542,58.1542,58.0357,58.0357,13800.0
2011-10-14 15:30:00,73.53,73.74,73.48,73.71,36500.0,58.0752,58.2411,58.0357,58.2174,36500.0
2011-10-14 15:35:00,73.71,73.71,73.29,73.3,30700.0,58.2174,58.2174,57.8857,57.8936,30700.0
2011-10-14 15:40:00,73.29,73.39,73.24,73.35,40900.0,57.8857,57.9646,57.8462,57.9331,40900.0
2011-10-14 15:45:00,73.36,73.38,73.02,73.12,63500.0,57.941,57.9568,57.6724,57.7514,63500.0
2011-10-14 15:50:00,73.12,73.29,73.11,73.29,48400.0,57.7514,57.8857,57.7435,57.8857,48400.0
2011-10-14 15:55:00,73.28,73.64,73.26,73.6,104100.0,57.8778,58.1621,57.862,58.1305,104100.0
2011-10-17 09:30:00,74.99,74.99,73.75,74.42,186500.0,59.2284,59.2284,58.249,58.7782,186500.0
2011-10-17 09:35:00,74.35,74.36,73.59,73.95,45500.0,58.7229,58.7308,58.1226,58.4069,45500.0
2011-10-17 09:40:00,73.88,74.23,73.45,74.12,60000.0,58.3517,58.6281,58.012,58.5412,60000.0
2011-10-17 09:45:00,74.09,74.17,73.84,73.84,68800.0,58.5175,58.5807,58.3201,58.3201,68800.0
2011-10-17 09:50:00,73.86,74.04,72.95,73.06,76700.0,58.3359,58.478,57.6171,57.704,76700.0
2011-10-17 09:55:00,73.06,73.15,73.0,73.1,48100.0,57.704,57.7751,57.6566,57.7356,48100.0
2011-10-17 10:00:00,73.1,73.12,72.93,73.04,22000.0,57.7356,57.7514,57.6013,57.6882,22000.0
2011-10-17 10:05:00,73.02,73.32,73.01,73.2,75900.0,57.6724,57.9094,57.6645,57.8146,75900.0
2011-10-17 10:10:00,73.21,73.36,73.11,73.13,21100.0,57.8225,57.941,57.7435,57.7593,21100.0
2011-10-17 10:15:00,73.1,73.13,72.66,72.72,55900.0,57.7356,57.7593,57.3881,57.4355,55900.0
2011-10-17 10:20:00,72.72,72.84,72.56,72.82,36600.0,57.4355,57.5302,57.3091,57.5145,36600.0
2011-10-17 10:25:00,72.83,72.87,72.48,72.59,36000.0,57.5224,57.5539,57.2459,57.3328,36000.0
2011-10-17 10:30:00,72.59,72.63,72.38,72.38,22500.0,57.3328,57.3644,57.1669,57.1669,22500.0
2011-10-17 10:35:00,72.36,72.6,72.33,72.52,21800.0,57.1511,57.3407,57.1274,57.2775,21800.0
2011-10-17 10:40:00,72.47,72.58,72.31,72.31,18500.0,57.238,57.3249,57.1116,57.1116,18500.0
2011-10-17 10:45:00,72.35,72.35,72.02,72.03,44600.0,57.1432,57.1432,56.8826,56.8905,44600.0
2011-10-17 10:50:00,72.03,72.3,72.01,72.3,10100.0,56.8905,57.1037,56.8747,57.1037,10100.0
2011-10-17 10:55:00,72.3,72.69,72.28,72.6,10000.0,57.1037,57.4118,57.088,57.3407,10000.0
2011-10-17 11:00:00,72.59,72.65,72.36,72.36,14100.0,57.3328,57.3802,57.1511,57.1511,14100.0
2011-10-17 11:05:00,72.4,72.45,72.24,72.29,15400.0,57.1827,57.2222,57.0564,57.0959,15400.0
2011-10-17 11:10:00,72.3,72.31,72.1,72.29,17800.0,57.1037,57.1116,56.9458,57.0959,17800.0
2011-10-17 11:15:00,72.29,72.3,72.22,72.23,21400.0,57.0959,57.1037,57.0406,57.0485,21400.0
2011-10-17 11:20:00,72.27,72.36,72.22,72.33,20100.0,57.0801,57.1511,57.0406,57.1274,20100.0
2011-10-17 11:25:00,72.33,72.34,72.21,72.28,14300.0,57.1274,57.1353,57.0327,57.088,14300.0
2011-10-17 11:30:00,72.24,72.26,72.17,72.17,17000.0,57.0564,57.0722,57.0011,57.0011,17000.0
2011-10-17 11:35:00,72.17,72.37,72.15,72.37,22200.0,57.0011,57.159,56.9853,57.159,22200.0
2011-10-17 11:40:00,72.34,72.43,72.32,72.34,10100.0,57.1353,57.2064,57.1195,57.1353,10100.0
2011-10-17 11:45:00,72.34,72.43,72.26,72.26,26000.0,57.1353,57.2064,57.0722,57.0722,26000.0
2011-10-17 11:50:00,72.27,72.47,72.27,72.43,14800.0,57.0801,57.238,57.0801,57.2064,14800.0
2011-10-17 11:55:00,72.43,72.46,72.3,72.39,17800.0,57.2064,57.2301,57.1037,57.1748,17800.0
2011-10-17 12:00:00,72.36,72.53,72.31,72.48,11700.0,57.1511,57.2854,57.1116,57.2459,11700.0
2011-10-17 12:05:00,72.5,72.55,72.41,72.45,14900.0,57.2617,57.3012,57.1906,57.2222,14900.0
2011-10-17 12:10:00,72.45,72.46,72.24,72.33,12700.0,57.2222,57.2301,57.0564,57.1274,12700.0
2011-10-17 12:15:00,72.33,72.41,72.27,72.38,14000.0,57.1274,57.1906,57.0801,57.1669,14000.0
2011-10-17 12:20:00,72.36,72.4,72.34,72.37,28500.0,57.1511,57.1827,57.1353,57.159,28500.0
2011-10-17 12:25:00,72.37,72.6,72.36,72.58,9900.0,57.159,57.3407,57.1511,57.3249,9900.0
2011-10-17 12:30:00,72.56,72.63,72.5,72.57,22300.0,57.3091,57.3644,57.2617,57.317,22300.0
2011-10-17 12:35:00,72.56,72.63,72.43,72.57,11200.0,57.3091,57.3644,57.2064,57.317,11200.0
2011-10-17 12:40:00,72.57,72.58,72.35,72.38,15200.0,57.317,57.3249,57.1432,57.1669,15200.0
2011-10-17 12:45:00,72.37,72.47,72.31,72.36,37600.0,57.159,57.238,57.1116,57.1511,37600.0
2011-10-17 12:50:00,72.37,72.42,72.16,72.16,34200.0,57.159,57.1985,56.9932,56.9932,34200.0
2011-10-17 12:55:00,72.16,72.16,72.03,72.07,18900.0,56.9932,56.9932,56.8905,56.9221,18900.0
2011-10-17 13:00:00,72.07,72.17,71.97,72.1,16200.0,56.9221,57.0011,56.8431,56.9458,16200.0
2011-10-17 13:05:00,72.09,72.17,71.94,72.16,11200.0,56.9379,57.0011,56.8194,56.9932,11200.0
2011-10-17 13:10:00,72.15,72.31,72.11,72.31,11800.0,56.9853,57.1116,56.9537,57.1116,11800.0
2011-10-17 13:15:00,72.29,72.45,72.19,72.37,14700.0,57.0959,57.2222,57.0169,57.159,14700.0
2011-10-17 13:20:00,72.39,72.42,72.27,72.34,13700.0,57.1748,57.1985,57.0801,57.1353,13700.0
2011-10-17 13:25:00,72.42,72.46,72.12,72.3,36900.0,57.1985,57.2301,56.9616,57.1037,36900.0
2011-10-17 13:30:00,72.3,72.3,72.09,72.18,13100.0,57.1037,57.1037,56.9379,57.009,13100.0
2011-10-17 13:35:00,72.16,72.16,71.67,71.85,30500.0,56.9932,56.9932,56.6062,56.7483,30500.0
2011-10-17 13:40:00,71.85,72.21,71.85,72.1,23200.0,56.7483,57.0327,56.7483,56.9458,23200.0
2011-10-17 13:45:00,72.09,72.25,71.91,72.02,69900.0,56.9379,57.0643,56.7957,56.8826,69900.0
2011-10-17 13:50:00,71.96,72.06,71.87,71.95,23000.0,56.8352,56.9142,56.7641,56.8273,23000.0
2011-10-17 13:55:00,71.97,72.06,71.84,71.97,14100.0,56.8431,56.9142,56.7404,56.8431,14100.0
2011-10-17 14:00:00,71.96,72.1,71.91,71.99,17700.0,56.8352,56.9458,56.7957,56.8589,17700.0
2011-10-17 14:05:00,71.99,72.04,71.75,71.9,47500.0,56.8589,56.8984,56.6693,56.7878,47500.0
2011-10-17 14:10:00,71.89,72.07,71.89,72.06,10400.0,56.7799,56.9221,56.7799,56.9142,10400.0
2011-10-17 14:15:00,72.08,72.08,71.88,71.95,10200.0,56.93,56.93,56.772,56.8273,10200.0
2011-10-17 14:20:00,71.92,72.25,71.92,72.12,51600.0,56.8036,57.0643,56.8036,56.9616,51600.0
2011-10-17 14:25:00,72.12,72.51,72.11,72.4,41700.0,56.9616,57.2696,56.9537,57.1827,41700.0
2011-10-17 14:30:00,72.41,72.48,72.26,72.35,39200.0,57.1906,57.2459,57.0722,57.1432,39200.0
2011-10-17 14:35:00,72.35,72.45,72.28,72.44,31700.0,57.1432,57.2222,57.088,57.2143,31700.0
2011-10-17 14:40:00,72.45,72.81,72.35,72.73,73500.0,57.2222,57.5066,57.1432,57.4434,73500.0
2011-10-17 14:45:00,72.71,72.98,72.71,72.88,86800.0,57.4276,57.6408,57.4276,57.5618,86800.0
2011-10-17 14:50:00,72.87,72.89,72.73,72.83,76800.0,57.5539,57.5697,57.4434,57.5224,76800.0
2011-10-17 14:55:00,72.84,72.97,72.78,72.92,68200.0,57.5302,57.6329,57.4829,57.5934,68200.0
2011-10-17 15:00:00,72.94,73.33,72.91,73.25,67600.0,57.6092,57.9173,57.5855,57.8541,67600.0
2011-10-17 15:05:00,73.25,73.32,72.84,72.88,69100.0,57.8541,57.9094,57.5302,57.5618,69100.0
2011-10-17 15:10:00,72.89,73.22,72.88,72.98,58500.0,57.5697,57.8304,57.5618,57.6408,58500.0
2011-10-17 15:15:00,72.99,73.15,72.85,72.87,51200.0,57.6487,57.7751,57.5381,57.5539,51200.0
2011-10-17 15:20:00,72.89,72.92,72.64,72.73,104900.0,57.5697,57.5934,57.3723,57.4434,104900.0
2011-10-17 15:25:00,72.74,72.84,72.6,72.67,77800.0,57.4513,57.5302,57.3407,57.396,77800.0
2011-10-17 15:30:00,72.67,72.86,72.62,72.67,55900.0,57.396,57.546,57.3565,57.396,55900.0
2011-10-17 15:35:00,72.7,72.97,72.64,72.7,92600.0,57.4197,57.6329,57.3723,57.4197,92600.0
2011-10-17 15:40:00,72.69,73.14,72.66,73.1,85300.0,57.4118,57.7672,57.3881,57.7356,85300.0
2011-10-17 15:45:00,73.11,73.26,72.9,73.04,134600.0,57.7435,57.862,57.5776,57.6882,134600.0
2011-10-17 15:50:00,73.04,73.12,72.8,72.81,185900.0,57.6882,57.7514,57.4987,57.5066,185900.0
2011-10-17 15:55:00,72.81,72.91,72.56,72.68,155300.0,57.5066,57.5855,57.3091,57.4039,155300.0
2011-10-18 09:30:00,75.87,75.99,74.05,74.89,272700.0,59.9234,60.0182,58.4859,59.1494,272700.0
2011-10-18 09:35:00,74.95,75.43,74.75,75.15,140700.0,59.1968,59.5759,59.0388,59.3547,140700.0
2011-10-18 09:40:00,75.19,75.19,73.95,74.2,110000.0,59.3863,59.3863,58.4069,58.6044,110000.0
2011-10-18 09:45:00,74.22,74.27,72.8,72.82,168700.0,58.6202,58.6597,57.4987,57.5145,168700.0
2011-10-18 09:50:00,72.88,73.5,72.76,73.45,167300.0,57.5618,58.0515,57.4671,58.012,167300.0
2011-10-18 09:55:00,73.41,74.34,72.58,74.1,202300.0,57.9804,58.715,57.3249,58.5254,202300.0
2011-10-18 10:00:00,74.16,74.59,73.73,73.75,141600.0,58.5728,58.9124,58.2332,58.249,141600.0
2011-10-18 10:05:00,73.73,74.1,73.6,73.91,66400.0,58.2332,58.5254,58.1305,58.3754,66400.0
2011-10-18 10:10:00,73.95,74.4,73.52,74.14,109500.0,58.4069,58.7624,58.0673,58.557,109500.0
2011-10-18 10:15:00,74.13,74.36,73.94,73.94,32600.0,58.5491,58.7308,58.399,58.399,32600.0
2011-10-18 10:20:00,74.02,74.56,73.94,74.28,87100.0,58.4622,58.8887,58.399,58.6676,87100.0
2011-10-18 10:25:00,74.34,76.25,74.29,75.64,287800.0,58.715,60.2235,58.6755,59.7417,287800.0
2011-10-18 10:30:00,75.62,75.88,75.4,75.83,108800.0,59.7259,59.9313,59.5522,59.8918,108800.0
2011-10-18 10:35:00,75.84,75.88,75.37,75.47,58000.0,59.8997,59.9313,59.5285,59.6075,58000.0
2011-10-18 10:40:00,75.48,75.8,75.46,75.5,46500.0,59.6154,59.8681,59.5996,59.6312,46500.0
2011-10-18 10:45:00,75.52,75.7,75.41,75.55,36800.0,59.647,59.7891,59.5601,59.6707,36800.0
2011-10-18 10:50:00,75.58,76.39,75.56,75.81,83700.0,59.6943,60.3341,59.6786,59.876,83700.0
2011-10-18 10:55:00,75.87,76.2,75.6,76.04,71400.0,59.9234,60.184,59.7101,60.0577,71400.0
2011-10-18 11:00:00,76.03,76.07,75.61,75.97,64400.0,60.0498,60.0814,59.718,60.0024,64400.0
2011-10-18 11:05:00,75.94,76.2,75.81,76.03,48400.0,59.9787,60.184,59.876,60.0498,48400.0
2011-10-18 11:10:00,76.03,76.27,75.66,75.83,35100.0,60.0498,60.2393,59.7575,59.8918,35100.0
2011-10-18 11:15:00,75.78,75.85,75.58,75.64,72000.0,59.8523,59.9076,59.6943,59.7417,72000.0
2011-10-18 11:20:00,75.59,75.59,74.86,75.07,63400.0,59.7022,59.7022,59.1257,59.2915,63400.0
2011-10-18 11:25:00,75.04,75.28,74.77,74.89,19400.0,59.2678,59.4574,59.0546,59.1494,19400.0
2011-10-18 11:30:00,74.88,75.31,74.88,75.27,29700.0,59.1415,59.4811,59.1415,59.4495,29700.0
2011-10-18 11:35:00,75.3,76.04,75.28,75.97,56100.0,59.4732,60.0577,59.4574,60.0024,56100.0
2011-10-18 11:40:00,75.98,75.98,75.69,75.83,34900.0,60.0103,60.0103,59.7812,59.8918,34900.0
2011-10-18 11:45:00,75.84,75.93,75.53,75.56,21800.0,59.8997,59.9708,59.6549,59.6786,21800.0
2011-10-18 11:50:00,75.6,75.64,75.11,75.15,32400.0,59.7101,59.7417,59.3231,59.3547,32400.0
2011-10-18 11:55:00,75.15,75.49,75.15,75.41,33400.0,59.3547,59.6233,59.3547,59.5601,33400.0
2011-10-18 12:00:00,75.43,75.66,75.41,75.65,31700.0,59.5759,59.7575,59.5601,59.7496,31700.0
2011-10-18 12:05:00,75.66,75.85,75.49,75.73,17200.0,59.7575,59.9076,59.6233,59.8128,17200.0
2011-10-18 12:10:00,75.76,75.95,75.66,75.75,18400.0,59.8365,59.9866,59.7575,59.8286,18400.0
2011-10-18 12:15:00,75.7,75.73,75.35,75.47,12900.0,59.7891,59.8128,59.5127,59.6075,12900.0
2011-10-18 12:20:00,75.46,75.53,75.24,75.48,24100.0,59.5996,59.6549,59.4258,59.6154,24100.0
2011-10-18 12:25:00,75.46,75.59,75.38,75.57,12800.0,59.5996,59.7022,59.5364,59.6864,12800.0
2011-10-18 12:30:00,75.57,75.58,75.35,75.41,12400.0,59.6864,59.6943,59.5127,59.5601,12400.0
2011-10-18 12:35:00,75.4,75.41,75.3,75.34,17600.0,59.5522,59.5601,59.4732,59.5048,17600.0
2011-10-18 12:40:00,75.36,75.46,75.33,75.36,25700.0,59.5206,59.5996,59.4969,59.5206,25700.0
2011-10-18 12:45:00,75.33,75.43,75.25,75.25,19800.0,59.4969,59.5759,59.4337,59.4337,19800.0
2011-10-18 12:50:00,75.23,75.26,75.04,75.2,26200.0,59.4179,59.4416,59.2678,59.3942,26200.0
2011-10-18 12:55:00,75.22,75.3,75.14,75.28,19500.0,59.41,59.4732,59.3468,59.4574,19500.0
2011-10-18 13:00:00,75.26,75.4,75.24,75.31,14000.0,59.4416,59.5522,59.4258,59.4811,14000.0
2011-10-18 13:05:00,75.3,75.36,75.29,75.32,22100.0,59.4732,59.5206,59.4653,59.489,22100.0
2011-10-18 13:10:00,75.32,75.32,75.18,75.19,17400.0,59.489,59.489,59.3784,59.3863,17400.0
2011-10-18 13:15:00,75.19,75.31,75.17,75.31,16700.0,59.3863,59.4811,59.3705,59.4811,16700.0
2011-10-18 13:20:00,75.3,75.39,75.28,75.3,66900.0,59.4732,59.5443,59.4574,59.4732,66900.0
2011-10-18 13:25:00,75.29,75.53,75.24,75.53,16500.0,59.4653,59.6549,59.4258,59.6549,16500.0
2011-10-18 13:30:00,75.54,75.63,75.32,75.32,30200.0,59.6628,59.7338,59.489,59.489,30200.0
2011-10-18 13:35:00,75.34,75.39,75.27,75.37,34300.0,59.5048,59.5443,59.4495,59.5285,34300.0
2011-10-18 13:40:00,75.37,75.41,75.26,75.31,29100.0,59.5285,59.5601,59.4416,59.4811,29100.0
2011-10-18 13:45:00,75.31,75.72,75.21,75.72,31400.0,59.4811,59.8049,59.4021,59.8049,31400.0
2011-10-18 13:50:00,75.72,76.13,75.69,76.05,41200.0,59.8049,60.1287,59.7812,60.0656,41200.0
2011-10-18 13:55:00,76.0,76.07,75.82,75.95,24500.0,60.0261,60.0814,59.8839,59.9866,24500.0
2011-10-18 14:00:00,75.94,76.14,75.83,76.11,26300.0,59.9787,60.1366,59.8918,60.113,26300.0
2011-10-18 14:05:00,76.12,76.45,76.12,76.45,51400.0,60.1208,60.3815,60.1208,60.3815,51400.0
2011-10-18 14:10:00,76.37,76.66,76.3,76.64,28200.0,60.3183,60.5473,60.263,60.5316,28200.0
2011-10-18 14:15:00,76.67,76.73,76.59,76.69,41700.0,60.5552,60.6026,60.4921,60.571,41700.0
2011-10-18 14:20:00,76.67,76.92,76.65,76.9,24000.0,60.5552,60.7527,60.5395,60.7369,24000.0
2011-10-18 14:25:00,76.92,77.64,76.92,77.5,122200.0,60.7527,61.3214,60.7527,61.2108,122200.0
2011-10-18 14:30:00,77.45,77.48,77.13,77.42,43400.0,61.1713,61.195,60.9186,61.1476,43400.0
2011-10-18 14:35:00,77.43,77.44,77.07,77.19,52700.0,61.1555,61.1634,60.8712,60.966,52700.0
2011-10-18 14:40:00,77.16,77.22,76.87,76.92,43400.0,60.9423,60.9896,60.7132,60.7527,43400.0
2011-10-18 14:45:00,76.89,77.0,76.71,76.71,45100.0,60.729,60.8159,60.5868,60.5868,45100.0
2011-10-18 14:50:00,76.7,76.88,76.66,76.74,43700.0,60.5789,60.7211,60.5473,60.6105,43700.0
2011-10-18 14:55:00,76.73,76.85,76.59,76.8,40400.0,60.6026,60.6974,60.4921,60.6579,40400.0
2011-10-18 15:00:00,76.79,77.44,76.78,77.39,96300.0,60.65,61.1634,60.6421,61.1239,96300.0
2011-10-18 15:05:00,77.4,77.63,77.29,77.45,52400.0,61.1318,61.3135,61.0449,61.1713,52400.0
2011-10-18 15:10:00,77.46,78.17,77.43,77.77,71600.0,61.1792,61.74,61.1555,61.424,71600.0
2011-10-18 15:15:00,77.82,77.87,77.46,77.46,60700.0,61.4635,61.503,61.1792,61.1792,60700.0
2011-10-18 15:20:00,77.52,77.9,77.34,77.48,58100.0,61.2266,61.5267,61.0844,61.195,58100.0
2011-10-18 15:25:00,77.45,77.53,77.12,77.18,79900.0,61.1713,61.2345,60.9107,60.9581,79900.0
2011-10-18 15:30:00,77.19,77.3,76.98,77.14,60300.0,60.966,61.0528,60.8001,60.9265,60300.0
2011-10-18 15:35:00,77.09,77.73,77.09,77.41,70900.0,60.887,61.3925,60.887,61.1397,70900.0
2011-10-18 15:40:00,77.38,77.7,77.17,77.66,68800.0,61.116,61.3688,60.9502,61.3372,68800.0
2011-10-18 15:45:00,77.66,77.84,77.1,77.29,101800.0,61.3372,61.4793,60.8949,61.0449,101800.0
2011-10-18 15:50:00,77.29,77.68,77.29,77.54,114200.0,61.0449,61.353,61.0449,61.2424,114200.0
2011-10-18 15:55:00,77.53,77.6,76.84,77.19,204600.0,61.2345,61.2898,60.6895,60.966,204600.0
2011-10-19 09:30:00,77.28,77.28,76.86,77.22,28000.0,61.037,61.037,60.7053,60.9896,28000.0
2011-10-19 09:35:00,77.13,78.2,77.06,78.1,50300.0,60.9186,61.7637,60.8633,61.6847,50300.0
2011-10-19 09:40:00,78.11,78.61,78.11,78.5,95600.0,61.6926,62.0875,61.6926,62.0006,95600.0
2011-10-19 09:45:00,78.5,78.5,78.05,78.14,146400.0,62.0006,62.0006,61.6452,61.7163,146400.0
2011-10-19 09:50:00,78.13,78.3,78.12,78.25,29300.0,61.7084,61.8426,61.7005,61.8032,29300.0
2011-10-19 09:55:00,78.22,78.75,78.2,78.66,58100.0,61.7795,62.1981,61.7637,62.127,58100.0
2011-10-19 10:00:00,78.65,78.7,77.99,78.0,161900.0,62.1191,62.1586,61.5978,61.6057,161900.0
2011-10-19 10:05:00,78.0,78.2,77.89,78.13,55300.0,61.6057,61.7637,61.5188,61.7084,55300.0
2011-10-19 10:10:00,78.12,78.58,78.12,78.58,36900.0,61.7005,62.0638,61.7005,62.0638,36900.0
2011-10-19 10:15:00,78.59,79.5,78.58,79.44,70100.0,62.0717,62.7904,62.0638,62.743,70100.0
2011-10-19 10:20:00,79.41,79.45,78.69,78.95,47900.0,62.7193,62.7509,62.1507,62.356,47900.0
2011-10-19 10:25:00,78.95,79.4,78.95,79.19,48900.0,62.356,62.7114,62.356,62.5456,48900.0
2011-10-19 10:30:00,79.23,79.24,79.05,79.12,21700.0,62.5772,62.5851,62.435,62.4903,21700.0
2011-10-19 10:35:00,79.15,79.21,78.85,78.88,24800.0,62.514,62.5614,62.277,62.3007,24800.0
2011-10-19 10:40:00,78.93,79.23,78.83,78.83,21500.0,62.3402,62.5772,62.2613,62.2613,21500.0
2011-10-19 10:45:00,78.9,79.07,78.8,78.99,26900.0,62.3165,62.4508,62.2376,62.3876,26900.0
2011-10-19 10:50:00,79.0,79.24,78.92,79.19,22900.0,62.3955,62.5851,62.3323,62.5456,22900.0
2011-10-19 10:55:00,79.21,79.21,78.89,79.01,25000.0,62.5614,62.5614,62.3086,62.4034,25000.0
2011-10-19 11:00:00,79.04,79.16,78.94,79.09,24300.0,62.4271,62.5219,62.3481,62.4666,24300.0
2011-10-19 11:05:00,79.09,79.13,78.95,79.0,24900.0,62.4666,62.4982,62.356,62.3955,24900.0
2011-10-19 11:10:00,78.97,79.16,78.9,78.95,29800.0,62.3718,62.5219,62.3165,62.356,29800.0
2011-10-19 11:15:00,78.99,79.0,78.64,78.66,28100.0,62.3876,62.3955,62.1112,62.127,28100.0
2011-10-19 11:20:00,78.67,78.97,78.59,78.89,31300.0,62.1349,62.3718,62.0717,62.3086,31300.0
2011-10-19 11:25:00,78.88,78.89,78.22,78.34,101800.0,62.3007,62.3086,61.7795,61.8742,101800.0
2011-10-19 11:30:00,78.35,78.7,78.35,78.67,25700.0,61.8821,62.1586,61.8821,62.1349,25700.0
2011-10-19 11:35:00,78.65,79.14,78.65,79.06,31900.0,62.1191,62.5061,62.1191,62.4429,31900.0
2011-10-19 11:40:00,79.04,79.06,78.89,79.06,21800.0,62.4271,62.4429,62.3086,62.4429,21800.0
2011-10-19 11:45:00,79.04,79.06,78.61,78.73,37800.0,62.4271,62.4429,62.0875,62.1823,37800.0
2011-10-19 11:50:00,78.73,78.87,78.71,78.71,16500.0,62.1823,62.2928,62.1665,62.1665,16500.0
2011-10-19 11:55:00,78.71,78.76,78.26,78.3,72600.0,62.1665,62.206,61.8111,61.8426,72600.0
2011-10-19 12:00:00,78.31,78.46,78.28,78.33,68600.0,61.8505,61.969,61.8269,61.8663,68600.0
2011-10-19 12:05:00,78.34,78.34,77.88,77.89,35300.0,61.8742,61.8742,61.5109,61.5188,35300.0
2011-10-19 12:10:00,77.9,77.93,77.72,77.77,56100.0,61.5267,61.5504,61.3846,61.424,56100.0
2011-10-19 12:15:00,77.76,77.8,77.69,77.76,47500.0,61.4161,61.4477,61.3609,61.4161,47500.0
2011-10-19 12:20:00,77.75,78.04,77.73,77.96,34600.0,61.4082,61.6373,61.3925,61.5741,34600.0
2011-10-19 12:25:00,77.96,78.07,77.87,77.93,15800.0,61.5741,61.661,61.503,61.5504,15800.0
2011-10-19 12:30:00,77.89,77.93,77.61,77.61,24200.0,61.5188,61.5504,61.2977,61.2977,24200.0
2011-10-19 12:35:00,77.61,77.79,77.5,77.5,33600.0,61.2977,61.4398,61.2108,61.2108,33600.0
2011-10-19 12:40:00,77.51,77.54,77.37,77.5,22500.0,61.2187,61.2424,61.1081,61.2108,22500.0
2011-10-19 12:45:00,77.49,77.67,77.37,77.37,74100.0,61.2029,61.3451,61.1081,61.1081,74100.0
2011-10-19 12:50:00,77.41,77.54,77.34,77.38,33400.0,61.1397,61.2424,61.0844,61.116,33400.0
2011-10-19 12:55:00,77.42,77.48,77.33,77.35,15300.0,61.1476,61.195,61.0765,61.0923,15300.0
2011-10-19 13:00:00,77.36,77.47,77.15,77.17,58700.0,61.1002,61.1871,60.9344,60.9502,58700.0
2011-10-19 13:05:00,77.2,77.23,77.05,77.17,35400.0,60.9739,60.9975,60.8554,60.9502,35400.0
2011-10-19 13:10:00,77.19,77.27,77.05,77.25,11800.0,60.966,61.0291,60.8554,61.0133,11800.0
2011-10-19 13:15:00,77.26,77.39,77.23,77.31,12500.0,61.0212,61.1239,60.9975,61.0607,12500.0
2011-10-19 13:20:00,77.33,77.41,77.28,77.37,15900.0,61.0765,61.1397,61.037,61.1081,15900.0
2011-10-19 13:25:00,77.36,77.66,77.35,77.46,34600.0,61.1002,61.3372,61.0923,61.1792,34600.0
2011-10-19 13:30:00,77.45,77.45,77.27,77.27,15200.0,61.1713,61.1713,61.0291,61.0291,15200.0
2011-10-19 13:35:00,77.28,77.3,77.07,77.07,15500.0,61.037,61.0528,60.8712,60.8712,15500.0
2011-10-19 13:40:00,77.08,77.12,76.88,76.88,33700.0,60.8791,60.9107,60.7211,60.7211,33700.0
2011-10-19 13:45:00,76.88,76.92,76.74,76.92,18200.0,60.7211,60.7527,60.6105,60.7527,18200.0
2011-10-19 13:50:00,76.92,77.22,76.88,77.12,12500.0,60.7527,60.9896,60.7211,60.9107,12500.0
2011-10-19 13:55:00,77.16,77.23,77.1,77.17,9600.0,60.9423,60.9975,60.8949,60.9502,9600.0
2011-10-19 14:00:00,77.18,77.26,76.88,76.88,49800.0,60.9581,61.0212,60.7211,60.7211,49800.0
2011-10-19 14:05:00,76.88,76.88,76.45,76.51,82200.0,60.7211,60.7211,60.3815,60.4289,82200.0
2011-10-19 14:10:00,76.5,76.58,76.29,76.29,26800.0,60.421,60.4842,60.2551,60.2551,26800.0
2011-10-19 14:15:00,76.29,76.36,76.14,76.21,52900.0,60.2551,60.3104,60.1366,60.1919,52900.0
2011-10-19 14:20:00,76.22,76.23,76.03,76.11,73100.0,60.1998,60.2077,60.0498,60.113,73100.0
2011-10-19 14:25:00,76.1,76.27,76.1,76.13,33400.0,60.1051,60.2393,60.1051,60.1287,33400.0
2011-10-19 14:30:00,76.12,76.28,76.1,76.2,99700.0,60.1208,60.2472,60.1051,60.184,99700.0
2011-10-19 14:35:00,76.21,76.35,76.1,76.13,47600.0,60.1919,60.3025,60.1051,60.1287,47600.0
2011-10-19 14:40:00,76.13,76.32,76.1,76.28,35000.0,60.1287,60.2788,60.1051,60.2472,35000.0
2011-10-19 14:45:00,76.28,76.86,76.27,76.69,42100.0,60.2472,60.7053,60.2393,60.571,42100.0
2011-10-19 14:50:00,76.7,76.74,76.48,76.48,41400.0,60.5789,60.6105,60.4052,60.4052,41400.0
2011-10-19 14:55:00,76.46,76.52,76.13,76.22,25100.0,60.3894,60.4368,60.1287,60.1998,25100.0
2011-10-19 15:00:00,76.18,76.29,76.03,76.05,56600.0,60.1682,60.2551,60.0498,60.0656,56600.0
2011-10-19 15:05:00,76.05,76.13,75.93,76.06,38400.0,60.0656,60.1287,59.9708,60.0735,38400.0
2011-10-19 15:10:00,76.05,76.17,75.93,76.1,24900.0,60.0656,60.1603,59.9708,60.1051,24900.0
2011-10-19 15:15:00,76.11,76.57,76.09,76.49,27700.0,60.113,60.4763,60.0972,60.4131,27700.0
2011-10-19 15:20:00,76.44,76.45,76.24,76.42,27800.0,60.3736,60.3815,60.2156,60.3578,27800.0
2011-10-19 15:25:00,76.39,76.45,76.12,76.12,26500.0,60.3341,60.3815,60.1208,60.1208,26500.0
2011-10-19 15:30:00,76.11,76.59,76.03,76.5,28300.0,60.113,60.4921,60.0498,60.421,28300.0
2011-10-19 15:35:00,76.53,76.53,76.06,76.17,42600.0,60.4447,60.4447,60.0735,60.1603,42600.0
2011-10-19 15:40:00,76.17,76.41,75.88,76.17,58800.0,60.1603,60.3499,59.9313,60.1603,58800.0
2011-10-19 15:45:00,76.19,76.54,76.01,76.53,72100.0,60.1761,60.4526,60.034,60.4447,72100.0
2011-10-19 15:50:00,76.51,76.53,76.19,76.3,85200.0,60.4289,60.4447,60.1761,60.263,85200.0
2011-10-19 15:55:00,76.3,76.34,76.14,76.27,62000.0,60.263,60.2946,60.1366,60.2393,62000.0
2011-10-20 09:30:00,76.67,77.16,76.1,76.1,64200.0,60.5552,60.9423,60.1051,60.1051,64200.0
2011-10-20 09:35:00,76.1,76.1,75.21,75.81,44700.0,60.1051,60.1051,59.4021,59.876,44700.0
2011-10-20 09:40:00,75.76,76.39,75.52,76.39,22100.0,59.8365,60.3341,59.647,60.3341,22100.0
2011-10-20 09:45:00,76.38,76.74,76.31,76.69,59000.0,60.3262,60.6105,60.2709,60.571,59000.0
2011-10-20 09:50:00,76.74,76.79,76.26,76.33,28700.0,60.6105,60.65,60.2314,60.2867,28700.0
2011-10-20 09:55:00,76.3,76.39,76.03,76.2,27800.0,60.263,60.3341,60.0498,60.184,27800.0
2011-10-20 10:00:00,76.23,77.2,76.23,76.78,38400.0,60.2077,60.9739,60.2077,60.6421,38400.0
2011-10-20 10:05:00,76.87,77.04,76.62,76.98,26100.0,60.7132,60.8475,60.5158,60.8001,26100.0
2011-10-20 10:10:00,76.98,77.5,76.98,77.41,23100.0,60.8001,61.2108,60.8001,61.1397,23100.0
2011-10-20 10:15:00,77.46,77.49,77.05,77.12,25500.0,61.1792,61.2029,60.8554,60.9107,25500.0
2011-10-20 10:20:00,77.12,77.27,76.55,76.57,30900.0,60.9107,61.0291,60.4605,60.4763,30900.0
2011-10-20 10:25:00,76.62,76.62,76.26,76.45,23200.0,60.5158,60.5158,60.2314,60.3815,23200.0
2011-10-20 10:30:00,76.46,76.57,76.34,76.54,19700.0,60.3894,60.4763,60.2946,60.4526,19700.0
2011-10-20 10:35:00,76.52,76.7,76.44,76.61,29100.0,60.4368,60.5789,60.3736,60.5079,29100.0
2011-10-20 10:40:00,76.63,76.64,76.27,76.27,18600.0,60.5237,60.5316,60.2393,60.2393,18600.0
2011-10-20 10:45:00,76.32,76.35,76.0,76.0,15300.0,60.2788,60.3025,60.0261,60.0261,15300.0
2011-10-20 10:50:00,75.99,76.14,75.88,76.0,18800.0,60.0182,60.1366,59.9313,60.0261,18800.0
2011-10-20 10:55:00,76.03,76.04,75.67,75.67,24800.0,60.0498,60.0577,59.7654,59.7654,24800.0
2011-10-20 11:00:00,75.64,75.74,75.47,75.52,30500.0,59.7417,59.8207,59.6075,59.647,30500.0
2011-10-20 11:05:00,75.5,75.98,75.46,75.96,29700.0,59.6312,60.0103,59.5996,59.9945,29700.0
2011-10-20 11:10:00,75.94,76.01,75.82,75.89,11500.0,59.9787,60.034,59.8839,59.9392,11500.0
2011-10-20 11:15:00,75.88,75.88,75.7,75.82,19800.0,59.9313,59.9313,59.7891,59.8839,19800.0
2011-10-20 11:20:00,75.81,76.13,75.8,76.13,7500.0,59.876,60.1287,59.8681,60.1287,7500.0
2011-10-20 11:25:00,76.13,76.43,76.13,76.4,15400.0,60.1287,60.3657,60.1287,60.342,15400.0
2011-10-20 11:30:00,76.4,76.45,76.2,76.45,35700.0,60.342,60.3815,60.184,60.3815,35700.0
2011-10-20 11:35:00,76.47,76.62,76.4,76.57,27200.0,60.3973,60.5158,60.342,60.4763,27200.0
2011-10-20 11:40:00,76.52,76.63,76.39,76.45,9500.0,60.4368,60.5237,60.3341,60.3815,9500.0
2011-10-20 11:45:00,76.45,76.62,76.3,76.45,7300.0,60.3815,60.5158,60.263,60.3815,7300.0
2011-10-20 11:50:00,76.42,76.42,76.16,76.16,18200.0,60.3578,60.3578,60.1524,60.1524,18200.0
2011-10-20 11:55:00,76.22,76.22,75.83,76.04,29800.0,60.1998,60.1998,59.8918,60.0577,29800.0
2011-10-20 12:00:00,76.04,76.04,75.88,75.96,37500.0,60.0577,60.0577,59.9313,59.9945,37500.0
2011-10-20 12:05:00,75.95,76.03,75.75,75.75,14600.0,59.9866,60.0498,59.8286,59.8286,14600.0
2011-10-20 12:10:00,75.77,75.92,75.73,75.88,9700.0,59.8444,59.9629,59.8128,59.9313,9700.0
2011-10-20 12:15:00,75.93,76.06,75.9,75.9,22300.0,59.9708,60.0735,59.9471,59.9471,22300.0
2011-10-20 12:20:00,75.93,76.22,75.9,76.16,26400.0,59.9708,60.1998,59.9471,60.1524,26400.0
2011-10-20 12:25:00,76.15,76.21,76.05,76.12,16200.0,60.1445,60.1919,60.0656,60.1208,16200.0
2011-10-20 12:30:00,76.09,76.22,76.06,76.17,47500.0,60.0972,60.1998,60.0735,60.1603,47500.0
2011-10-20 12:35:00,76.17,76.2,76.02,76.07,18100.0,60.1603,60.184,60.0419,60.0814,18100.0
2011-10-20 12:40:00,76.07,76.1,75.97,75.97,15900.0,60.0814,60.1051,60.0024,60.0024,15900.0
2011-10-20 12:45:00,75.99,76.05,75.95,75.97,11600.0,60.0182,60.0656,59.9866,60.0024,11600.0
2011-10-20 12:50:00,75.97,76.07,75.96,76.04,19700.0,60.0024,60.0814,59.9945,60.0577,19700.0
2011-10-20 12:55:00,76.03,76.15,76.0,76.02,75000.0,60.0498,60.1445,60.0261,60.0419,75000.0
2011-10-20 13:00:00,76.03,76.22,76.02,76.2,27400.0,60.0498,60.1998,60.0419,60.184,27400.0
2011-10-20 13:05:00,76.16,76.46,76.13,76.27,52500.0,60.1524,60.3894,60.1287,60.2393,52500.0
2011-10-20 13:10:00,76.31,76.56,76.31,76.35,38300.0,60.2709,60.4684,60.2709,60.3025,38300.0
2011-10-20 13:15:00,76.32,76.59,76.27,76.5,82100.0,60.2788,60.4921,60.2393,60.421,82100.0
2011-10-20 13:20:00,76.5,76.65,76.43,76.64,38000.0,60.421,60.5395,60.3657,60.5316,38000.0
2011-10-20 13:25:00,76.64,76.85,76.56,76.65,26700.0,60.5316,60.6974,60.4684,60.5395,26700.0
2011-10-20 13:30:00,76.62,76.88,76.53,76.53,33500.0,60.5158,60.7211,60.4447,60.4447,33500.0
2011-10-20 13:35:00,76.53,76.63,76.3,76.38,47800.0,60.4447,60.5237,60.263,60.3262,47800.0
2011-10-20 13:40:00,76.35,76.49,76.08,76.08,26000.0,60.3025,60.4131,60.0893,60.0893,26000.0
2011-10-20 13:45:00,76.12,76.48,76.08,76.4,67300.0,60.1208,60.4052,60.0893,60.342,67300.0
2011-10-20 13:50:00,76.41,76.71,76.41,76.65,35600.0,60.3499,60.5868,60.3499,60.5395,35600.0
2011-10-20 13:55:00,76.65,76.66,76.32,76.32,15700.0,60.5395,60.5473,60.2788,60.2788,15700.0
2011-10-20 14:00:00,76.38,76.62,76.22,76.3,16600.0,60.3262,60.5158,60.1998,60.263,16600.0
2011-10-20 14:05:00,76.36,76.42,76.17,76.19,12100.0,60.3104,60.3578,60.1603,60.1761,12100.0
2011-10-20 14:10:00,76.23,76.32,76.12,76.19,14600.0,60.2077,60.2788,60.1208,60.1761,14600.0
2011-10-20 14:15:00,76.23,76.46,76.21,76.43,18300.0,60.2077,60.3894,60.1919,60.3657,18300.0
2011-10-20 14:20:00,76.44,76.59,76.33,76.59,20100.0,60.3736,60.4921,60.2867,60.4921,20100.0
2011-10-20 14:25:00,76.59,76.59,76.31,76.31,45300.0,60.4921,60.4921,60.2709,60.2709,45300.0
2011-10-20 14:30:00,76.29,76.5,76.24,76.37,18100.0,60.2551,60.421,60.2156,60.3183,18100.0
2011-10-20 14:35:00,76.37,76.92,76.33,76.92,18700.0,60.3183,60.7527,60.2867,60.7527,18700.0
2011-10-20 14:40:00,76.89,77.01,76.67,76.76,69700.0,60.729,60.8238,60.5552,60.6263,69700.0
2011-10-20 14:45:00,76.7,76.79,76.59,76.71,29600.0,60.5789,60.65,60.4921,60.5868,29600.0
2011-10-20 14:50:00,76.72,77.15,76.7,77.04,32500.0,60.5947,60.9344,60.5789,60.8475,32500.0
2011-10-20 14:55:00,77.08,77.16,76.67,76.74,31900.0,60.8791,60.9423,60.5552,60.6105,31900.0
2011-10-20 15:00:00,76.73,76.96,76.68,76.78,23200.0,60.6026,60.7843,60.5631,60.6421,23200.0
2011-10-20 15:05:00,76.74,76.88,76.68,76.84,16800.0,60.6105,60.7211,60.5631,60.6895,16800.0
2011-10-20 15:10:00,76.84,76.99,76.71,76.99,26700.0,60.6895,60.808,60.5868,60.808,26700.0
2011-10-20 15:15:00,77.03,77.11,76.87,77.08,37000.0,60.8396,60.9028,60.7132,60.8791,37000.0
2011-10-20 15:20:00,77.06,77.14,76.69,76.85,30700.0,60.8633,60.9265,60.571,60.6974,30700.0
2011-10-20 15:25:00,76.89,76.91,76.56,76.71,20400.0,60.729,60.7448,60.4684,60.5868,20400.0
2011-10-20 15:30:00,76.71,76.91,76.62,76.87,20200.0,60.5868,60.7448,60.5158,60.7132,20200.0
2011-10-20 15:35:00,76.87,76.92,76.63,76.71,16500.0,60.7132,60.7527,60.5237,60.5868,16500.0
2011-10-20 15:40:00,76.72,77.14,76.72,77.0,32300.0,60.5947,60.9265,60.5947,60.8159,32300.0
2011-10-20 15:45:00,77.02,77.17,76.91,77.16,44200.0,60.8317,60.9502,60.7448,60.9423,44200.0
2011-10-20 15:50:00,77.17,77.2,76.91,77.1,45000.0,60.9502,60.9739,60.7448,60.8949,45000.0
2011-10-20 15:55:00,77.1,77.17,76.98,77.05,72100.0,60.8949,60.9502,60.8001,60.8554,72100.0
2011-10-21 09:30:00,78.29,78.49,77.74,77.86,140400.0,61.8348,61.9927,61.4004,61.4951,140400.0
2011-10-21 09:35:00,77.79,78.05,77.71,77.86,11400.0,61.4398,61.6452,61.3767,61.4951,11400.0
2011-10-21 09:40:00,77.85,78.03,77.53,77.62,13700.0,61.4872,61.6294,61.2345,61.3056,13700.0
2011-10-21 09:45:00,77.62,77.73,77.57,77.64,38400.0,61.3056,61.3925,61.2661,61.3214,38400.0
2011-10-21 09:50:00,77.64,77.65,77.52,77.63,30500.0,61.3214,61.3293,61.2266,61.3135,30500.0
2011-10-21 09:55:00,77.63,77.7,77.53,77.55,28600.0,61.3135,61.3688,61.2345,61.2503,28600.0
2011-10-21 10:00:00,77.56,77.67,77.56,77.64,13000.0,61.2582,61.3451,61.2582,61.3214,13000.0
2011-10-21 10:05:00,77.63,77.78,77.63,77.78,17500.0,61.3135,61.4319,61.3135,61.4319,17500.0
2011-10-21 10:10:00,77.79,78.08,77.79,78.04,14400.0,61.4398,61.6689,61.4398,61.6373,14400.0
2011-10-21 10:15:00,78.06,78.48,78.01,78.48,29000.0,61.6531,61.9848,61.6136,61.9848,29000.0
2011-10-21 10:20:00,78.5,78.7,78.44,78.58,16200.0,62.0006,62.1586,61.9532,62.0638,16200.0
2011-10-21 10:25:00,78.56,78.59,78.45,78.58,9400.0,62.048,62.0717,61.9611,62.0638,9400.0
2011-10-21 10:30:00,78.59,78.59,78.37,78.43,36700.0,62.0717,62.0717,61.8979,61.9453,36700.0
2011-10-21 10:35:00,78.48,78.54,78.38,78.39,14500.0,61.9848,62.0322,61.9058,61.9137,14500.0
2011-10-21 10:40:00,78.34,78.34,78.01,78.02,39300.0,61.8742,61.8742,61.6136,61.6215,39300.0
2011-10-21 10:45:00,78.03,78.06,77.91,77.99,23000.0,61.6294,61.6531,61.5346,61.5978,23000.0
2011-10-21 10:50:00,78.01,78.04,77.79,77.79,18200.0,61.6136,61.6373,61.4398,61.4398,18200.0
2011-10-21 10:55:00,77.8,77.9,77.64,77.9,25000.0,61.4477,61.5267,61.3214,61.5267,25000.0
2011-10-21 11:00:00,77.94,78.06,77.9,77.92,12100.0,61.5583,61.6531,61.5267,61.5425,12100.0
2011-10-21 11:05:00,77.95,78.02,77.9,77.97,13300.0,61.5662,61.6215,61.5267,61.582,13300.0
2011-10-21 11:10:00,77.97,78.06,77.95,77.98,18000.0,61.582,61.6531,61.5662,61.5899,18000.0
2011-10-21 11:15:00,78.0,78.07,77.92,77.93,38200.0,61.6057,61.661,61.5425,61.5504,38200.0
2011-10-21 11:20:00,77.93,78.0,77.9,77.98,60100.0,61.5504,61.6057,61.5267,61.5899,60100.0
2011-10-21 11:25:00,77.96,77.99,77.91,77.96,9500.0,61.5741,61.5978,61.5346,61.5741,9500.0
2011-10-21 11:30:00,77.95,77.99,77.79,77.79,23100.0,61.5662,61.5978,61.4398,61.4398,23100.0
2011-10-21 11:35:00,77.75,77.89,77.66,77.66,17400.0,61.4082,61.5188,61.3372,61.3372,17400.0
2011-10-21 11:40:00,77.67,77.97,77.67,77.85,17800.0,61.3451,61.582,61.3451,61.4872,17800.0
2011-10-21 11:45:00,77.87,77.97,77.81,77.81,16000.0,61.503,61.582,61.4556,61.4556,16000.0
2011-10-21 11:50:00,77.82,77.96,77.82,77.84,10300.0,61.4635,61.5741,61.4635,61.4793,10300.0
2011-10-21 11:55:00,77.83,77.93,77.75,77.8,18000.0,61.4714,61.5504,61.4082,61.4477,18000.0
2011-10-21 12:00:00,77.79,77.87,77.69,77.69,13600.0,61.4398,61.503,61.3609,61.3609,13600.0
2011-10-21 12:05:00,77.72,77.8,77.67,77.71,10600.0,61.3846,61.4477,61.3451,61.3767,10600.0
2011-10-21 12:10:00,77.69,77.8,77.66,77.77,12600.0,61.3609,61.4477,61.3372,61.424,12600.0
2011-10-21 12:15:00,77.81,77.83,77.72,77.74,9900.0,61.4556,61.4714,61.3846,61.4004,9900.0
2011-10-21 12:20:00,77.77,77.78,77.61,77.68,15100.0,61.424,61.4319,61.2977,61.353,15100.0
2011-10-21 12:25:00,77.7,77.84,77.67,77.79,10600.0,61.3688,61.4793,61.3451,61.4398,10600.0
2011-10-21 12:30:00,77.82,77.83,77.69,77.7,12700.0,61.4635,61.4714,61.3609,61.3688,12700.0
2011-10-21 12:35:00,77.68,77.72,77.45,77.58,24700.0,61.353,61.3846,61.1713,61.274,24700.0
2011-10-21 12:40:00,77.59,77.72,77.56,77.64,8900.0,61.2819,61.3846,61.2582,61.3214,8900.0
2011-10-21 12:45:00,77.61,77.7,77.57,77.58,14900.0,61.2977,61.3688,61.2661,61.274,14900.0
2011-10-21 12:50:00,77.55,77.56,77.45,77.47,19300.0,61.2503,61.2582,61.1713,61.1871,19300.0
2011-10-21 12:55:00,77.48,77.55,77.45,77.54,11700.0,61.195,61.2503,61.1713,61.2424,11700.0
2011-10-21 13:00:00,77.5,77.52,77.31,77.37,11100.0,61.2108,61.2266,61.0607,61.1081,11100.0
2011-10-21 13:05:00,77.37,77.48,77.34,77.34,16400.0,61.1081,61.195,61.0844,61.0844,16400.0
2011-10-21 13:10:00,77.34,77.4,77.13,77.39,13200.0,61.0844,61.1318,60.9186,61.1239,13200.0
2011-10-21 13:15:00,77.41,77.47,77.34,77.37,12100.0,61.1397,61.1871,61.0844,61.1081,12100.0
2011-10-21 13:20:00,77.44,77.61,77.37,77.54,17700.0,61.1634,61.2977,61.1081,61.2424,17700.0
2011-10-21 13:25:00,77.52,77.54,77.29,77.31,17300.0,61.2266,61.2424,61.0449,61.0607,17300.0
2011-10-21 13:30:00,77.32,77.5,77.21,77.47,18800.0,61.0686,61.2108,60.9817,61.1871,18800.0
2011-10-21 13:35:00,77.43,77.55,77.36,77.43,17300.0,61.1555,61.2503,61.1002,61.1555,17300.0
2011-10-21 13:40:00,77.41,77.46,77.24,77.34,17800.0,61.1397,61.1792,61.0054,61.0844,17800.0
2011-10-21 13:45:00,77.36,77.4,77.22,77.25,27300.0,61.1002,61.1318,60.9896,61.0133,27300.0
2011-10-21 13:50:00,77.3,77.35,77.16,77.31,17700.0,61.0528,61.0923,60.9423,61.0607,17700.0
2011-10-21 13:55:00,77.34,77.35,77.07,77.11,16300.0,61.0844,61.0923,60.8712,60.9028,16300.0
2011-10-21 14:00:00,77.09,77.49,77.02,77.43,25500.0,60.887,61.2029,60.8317,61.1555,25500.0
2011-10-21 14:05:00,77.42,77.5,77.29,77.29,51900.0,61.1476,61.2108,61.0449,61.0449,51900.0
2011-10-21 14:10:00,77.28,77.34,77.21,77.28,33700.0,61.037,61.0844,60.9817,61.037,33700.0
2011-10-21 14:15:00,77.3,77.38,77.24,77.24,21400.0,61.0528,61.116,61.0054,61.0054,21400.0
2011-10-21 14:20:00,77.24,77.42,77.24,77.42,30800.0,61.0054,61.1476,61.0054,61.1476,30800.0
2011-10-21 14:25:00,77.43,77.61,77.4,77.55,40500.0,61.1555,61.2977,61.1318,61.2503,40500.0
2011-10-21 14:30:00,77.54,77.62,77.34,77.35,27700.0,61.2424,61.3056,61.0844,61.0923,27700.0
2011-10-21 14:35:00,77.36,77.47,77.32,77.4,19300.0,61.1002,61.1871,61.0686,61.1318,19300.0
2011-10-21 14:40:00,77.4,77.67,77.37,77.58,24300.0,61.1318,61.3451,61.1081,61.274,24300.0
2011-10-21 14:45:00,77.61,77.65,77.49,77.5,19100.0,61.2977,61.3293,61.2029,61.2108,19100.0
2011-10-21 14:50:00,77.49,77.69,77.46,77.6,19900.0,61.2029,61.3609,61.1792,61.2898,19900.0
2011-10-21 14:55:00,77.6,77.74,77.46,77.74,41100.0,61.2898,61.4004,61.1792,61.4004,41100.0
2011-10-21 15:00:00,77.75,77.94,77.69,77.7,40300.0,61.4082,61.5583,61.3609,61.3688,40300.0
2011-10-21 15:05:00,77.7,77.85,77.7,77.77,25800.0,61.3688,61.4872,61.3688,61.424,25800.0
2011-10-21 15:10:00,77.77,77.85,77.69,77.72,29200.0,61.424,61.4872,61.3609,61.3846,29200.0
2011-10-21 15:15:00,77.72,77.83,77.71,77.79,13500.0,61.3846,61.4714,61.3767,61.4398,13500.0
2011-10-21 15:20:00,77.77,77.96,77.77,77.85,44000.0,61.424,61.5741,61.424,61.4872,44000.0
2011-10-21 15:25:00,77.81,77.92,77.76,77.76,32000.0,61.4556,61.5425,61.4161,61.4161,32000.0
2011-10-21 15:30:00,77.74,77.88,77.73,77.8,20400.0,61.4004,61.5109,61.3925,61.4477,20400.0
2011-10-21 15:35:00,77.82,77.86,77.65,77.65,35600.0,61.4635,61.4951,61.3293,61.3293,35600.0
2011-10-21 15:40:00,77.67,77.69,77.41,77.57,69200.0,61.3451,61.3609,61.1397,61.2661,69200.0
2011-10-21 15:45:00,77.57,77.74,77.52,77.66,66700.0,61.2661,61.4004,61.2266,61.3372,66700.0
2011-10-21 15:50:00,77.67,77.96,77.62,77.85,157600.0,61.3451,61.5741,61.3056,61.4872,157600.0
2011-10-21 15:55:00,77.86,77.89,77.8,77.84,220300.0,61.4951,61.5188,61.4477,61.4793,220300.0
2011-10-24 09:30:00,78.1,78.63,77.85,78.35,46400.0,61.6847,62.1033,61.4872,61.8821,46400.0
2011-10-24 09:35:00,78.3,78.55,78.12,78.34,33500.0,61.8426,62.0401,61.7005,61.8742,33500.0
2011-10-24 09:40:00,78.34,78.59,78.33,78.43,27000.0,61.8742,62.0717,61.8663,61.9453,27000.0
2011-10-24 09:45:00,78.43,78.72,78.36,78.7,30300.0,61.9453,62.1744,61.89,62.1586,30300.0
2011-10-24 09:50:00,78.77,78.77,78.43,78.52,32200.0,62.2139,62.2139,61.9453,62.0164,32200.0
2011-10-24 09:55:00,78.52,78.79,78.48,78.78,25800.0,62.0164,62.2297,61.9848,62.2218,25800.0
2011-10-24 10:00:00,78.76,78.82,78.49,78.55,40100.0,62.206,62.2534,61.9927,62.0401,40100.0
2011-10-24 10:05:00,78.53,78.76,78.5,78.74,33000.0,62.0243,62.206,62.0006,62.1902,33000.0
2011-10-24 10:10:00,78.78,78.94,78.75,78.86,24600.0,62.2218,62.3481,62.1981,62.2849,24600.0
2011-10-24 10:15:00,78.84,78.94,78.76,78.94,51300.0,62.2691,62.3481,62.206,62.3481,51300.0
2011-10-24 10:20:00,78.89,78.99,78.73,78.77,28600.0,62.3086,62.3876,62.1823,62.2139,28600.0
2011-10-24 10:25:00,78.76,78.88,78.72,78.76,28900.0,62.206,62.3007,62.1744,62.206,28900.0
2011-10-24 10:30:00,78.75,79.25,78.74,79.21,24600.0,62.1981,62.593,62.1902,62.5614,24600.0
2011-10-24 10:35:00,79.23,79.23,78.96,78.99,12300.0,62.5772,62.5772,62.3639,62.3876,12300.0
2011-10-24 10:40:00,78.94,78.95,78.59,78.62,30700.0,62.3481,62.356,62.0717,62.0954,30700.0
2011-10-24 10:45:00,78.64,78.87,78.52,78.6,43100.0,62.1112,62.2928,62.0164,62.0796,43100.0
2011-10-24 10:50:00,78.61,78.74,78.54,78.54,15900.0,62.0875,62.1902,62.0322,62.0322,15900.0
2011-10-24 10:55:00,78.59,78.63,78.53,78.55,27000.0,62.0717,62.1033,62.0243,62.0401,27000.0
2011-10-24 11:00:00,78.55,78.75,78.54,78.61,36400.0,62.0401,62.1981,62.0322,62.0875,36400.0
2011-10-24 11:05:00,78.65,78.86,78.64,78.83,21900.0,62.1191,62.2849,62.1112,62.2613,21900.0
2011-10-24 11:10:00,78.87,78.99,78.81,78.96,15600.0,62.2928,62.3876,62.2455,62.3639,15600.0
2011-10-24 11:15:00,78.97,79.16,78.96,79.15,18600.0,62.3718,62.5219,62.3639,62.514,18600.0
2011-10-24 11:20:00,79.16,79.28,79.13,79.26,27300.0,62.5219,62.6167,62.4982,62.6009,27300.0
2011-10-24 11:25:00,79.28,79.28,79.15,79.22,24600.0,62.6167,62.6167,62.514,62.5693,24600.0
2011-10-24 11:30:00,79.22,79.52,79.22,79.49,27700.0,62.5693,62.8062,62.5693,62.7825,27700.0
2011-10-24 11:35:00,79.5,79.59,79.45,79.58,15100.0,62.7904,62.8615,62.7509,62.8536,15100.0
2011-10-24 11:40:00,79.59,79.67,79.53,79.66,17700.0,62.8615,62.9247,62.8141,62.9168,17700.0
2011-10-24 11:45:00,79.65,79.72,79.53,79.56,22200.0,62.9089,62.9642,62.8141,62.8378,22200.0
2011-10-24 11:50:00,79.54,79.55,79.36,79.46,41000.0,62.822,62.8299,62.6799,62.7588,41000.0
2011-10-24 11:55:00,79.46,79.81,79.46,79.8,27000.0,62.7588,63.0353,62.7588,63.0274,27000.0
2011-10-24 12:00:00,79.77,79.81,79.65,79.77,15400.0,63.0037,63.0353,62.9089,63.0037,15400.0
2011-10-24 12:05:00,79.77,79.82,79.72,79.81,18800.0,63.0037,63.0432,62.9642,63.0353,18800.0
2011-10-24 12:10:00,79.83,79.96,79.78,79.96,22600.0,63.0511,63.1537,63.0116,63.1537,22600.0
2011-10-24 12:15:00,79.92,79.98,79.89,79.94,16200.0,63.1222,63.1695,63.0985,63.1379,16200.0
2011-10-24 12:20:00,79.94,79.99,79.87,79.87,13000.0,63.1379,63.1774,63.0827,63.0827,13000.0
2011-10-24 12:25:00,79.9,80.0,79.9,80.0,11800.0,63.1064,63.1853,63.1064,63.1853,11800.0
2011-10-24 12:30:00,79.99,79.99,79.75,79.77,15800.0,63.1774,63.1774,62.9879,63.0037,15800.0
2011-10-24 12:35:00,79.78,79.91,79.76,79.79,10000.0,63.0116,63.1143,62.9958,63.0195,10000.0
2011-10-24 12:40:00,79.76,79.88,79.76,79.77,13600.0,62.9958,63.0906,62.9958,63.0037,13600.0
2011-10-24 12:45:00,79.77,79.82,79.72,79.78,17000.0,63.0037,63.0432,62.9642,63.0116,17000.0
2011-10-24 12:50:00,79.75,79.91,79.74,79.89,12200.0,62.9879,63.1143,62.98,63.0985,12200.0
2011-10-24 12:55:00,79.86,80.0,79.86,79.96,18000.0,63.0748,63.1853,63.0748,63.1537,18000.0
2011-10-24 13:00:00,79.99,79.99,79.89,79.95,13700.0,63.1774,63.1774,63.0985,63.1458,13700.0
2011-10-24 13:05:00,79.94,80.07,79.94,80.04,60600.0,63.1379,63.2406,63.1379,63.2169,60600.0
2011-10-24 13:10:00,80.02,80.17,79.95,80.08,40500.0,63.2011,63.3196,63.1458,63.2485,40500.0
2011-10-24 13:15:00,80.05,80.19,80.02,80.12,12800.0,63.2248,63.3354,63.2011,63.2801,12800.0
2011-10-24 13:20:00,80.12,80.14,80.07,80.1,9600.0,63.2801,63.2959,63.2406,63.2643,9600.0
2011-10-24 13:25:00,80.07,80.16,80.07,80.09,7600.0,63.2406,63.3117,63.2406,63.2564,7600.0
2011-10-24 13:30:00,80.07,80.07,79.92,80.0,22600.0,63.2406,63.2406,63.1222,63.1853,22600.0
2011-10-24 13:35:00,80.0,80.03,79.95,80.0,19400.0,63.1853,63.209,63.1458,63.1853,19400.0
2011-10-24 13:40:00,79.99,80.13,79.99,80.12,13400.0,63.1774,63.288,63.1774,63.2801,13400.0
2011-10-24 13:45:00,80.11,80.37,80.11,80.22,23500.0,63.2722,63.4776,63.2722,63.3591,23500.0
2011-10-24 13:50:00,80.21,80.23,80.15,80.2,8600.0,63.3512,63.367,63.3038,63.3433,8600.0
2011-10-24 13:55:00,80.2,80.26,80.14,80.17,12000.0,63.3433,63.3907,63.2959,63.3196,12000.0
2011-10-24 14:00:00,80.17,80.2,80.1,80.1,56800.0,63.3196,63.3433,63.2643,63.2643,56800.0
2011-10-24 14:05:00,80.12,80.14,79.9,79.94,32500.0,63.2801,63.2959,63.1064,63.1379,32500.0
2011-10-24 14:10:00,79.95,79.98,79.72,79.77,22200.0,63.1458,63.1695,62.9642,63.0037,22200.0
2011-10-24 14:15:00,79.77,79.84,79.5,79.54,14000.0,63.0037,63.059,62.7904,62.822,14000.0
2011-10-24 14:20:00,79.56,79.65,79.54,79.63,15200.0,62.8378,62.9089,62.822,62.8931,15200.0
2011-10-24 14:25:00,79.66,79.72,79.6,79.65,15900.0,62.9168,62.9642,62.8694,62.9089,15900.0
2011-10-24 14:30:00,79.66,79.75,79.65,79.74,7100.0,62.9168,62.9879,62.9089,62.98,7100.0
2011-10-24 14:35:00,79.74,79.86,79.73,79.86,20700.0,62.98,63.0748,62.9721,63.0748,20700.0
2011-10-24 14:40:00,79.87,79.87,79.62,79.69,18900.0,63.0827,63.0827,62.8852,62.9405,18900.0
2011-10-24 14:45:00,79.7,79.8,79.69,79.73,13300.0,62.9484,63.0274,62.9405,62.9721,13300.0
2011-10-24 14:50:00,79.73,79.87,79.7,79.8,9700.0,62.9721,63.0827,62.9484,63.0274,9700.0
2011-10-24 14:55:00,79.8,79.92,79.79,79.9,17800.0,63.0274,63.1222,63.0195,63.1064,17800.0
2011-10-24 15:00:00,79.95,80.01,79.88,79.93,35400.0,63.1458,63.1932,63.0906,63.13,35400.0
2011-10-24 15:05:00,79.89,80.0,79.8,79.83,19800.0,63.0985,63.1853,63.0274,63.0511,19800.0
2011-10-24 15:10:00,79.9,79.9,79.67,79.71,26300.0,63.1064,63.1064,62.9247,62.9563,26300.0
2011-10-24 15:15:00,79.71,79.76,79.54,79.68,25500.0,62.9563,62.9958,62.822,62.9326,25500.0
2011-10-24 15:20:00,79.67,79.72,79.62,79.66,26000.0,62.9247,62.9642,62.8852,62.9168,26000.0
2011-10-24 15:25:00,79.68,79.76,79.5,79.6,24200.0,62.9326,62.9958,62.7904,62.8694,24200.0
2011-10-24 15:30:00,79.57,79.64,79.41,79.41,46100.0,62.8457,62.901,62.7193,62.7193,46100.0
2011-10-24 15:35:00,79.42,79.55,79.37,79.46,62700.0,62.7272,62.8299,62.6878,62.7588,62700.0
2011-10-24 15:40:00,79.48,80.0,79.47,79.95,64700.0,62.7746,63.1853,62.7667,63.1458,64700.0
2011-10-24 15:45:00,79.94,79.94,79.59,79.61,81900.0,63.1379,63.1379,62.8615,62.8773,81900.0
2011-10-24 15:50:00,79.6,79.84,79.55,79.81,64800.0,62.8694,63.059,62.8299,63.0353,64800.0
2011-10-24 15:55:00,79.79,79.91,79.67,79.88,108000.0,63.0195,63.1143,62.9247,63.0906,108000.0
2011-10-25 09:30:00,79.22,79.22,77.9,77.9,97300.0,62.5693,62.5693,61.5267,61.5267,97300.0
2011-10-25 09:35:00,77.86,77.86,76.83,77.37,45600.0,61.4951,61.4951,60.6816,61.1081,45600.0
2011-10-25 09:40:00,77.35,77.9,77.35,77.83,16600.0,61.0923,61.5267,61.0923,61.4714,16600.0
2011-10-25 09:45:00,77.82,78.23,77.75,78.08,28200.0,61.4635,61.7874,61.4082,61.6689,28200.0
2011-10-25 09:50:00,78.09,78.35,77.93,78.34,23900.0,61.6768,61.8821,61.5504,61.8742,23900.0
2011-10-25 09:55:00,78.31,78.43,78.12,78.21,20100.0,61.8505,61.9453,61.7005,61.7716,20100.0
2011-10-25 10:00:00,78.2,78.25,77.81,77.9,32600.0,61.7637,61.8032,61.4556,61.5267,32600.0
2011-10-25 10:05:00,77.89,78.18,77.8,78.18,10500.0,61.5188,61.7479,61.4477,61.7479,10500.0
2011-10-25 10:10:00,78.19,78.37,78.05,78.11,21300.0,61.7558,61.8979,61.6452,61.6926,21300.0
2011-10-25 10:15:00,78.11,78.57,78.07,78.51,31000.0,61.6926,62.0559,61.661,62.0085,31000.0
2011-10-25 10:20:00,78.51,78.75,78.47,78.68,35700.0,62.0085,62.1981,61.9769,62.1428,35700.0
2011-10-25 10:25:00,78.67,79.02,78.61,78.94,15100.0,62.1349,62.4113,62.0875,62.3481,15100.0
2011-10-25 10:30:00,78.91,79.14,78.83,79.04,12900.0,62.3244,62.5061,62.2613,62.4271,12900.0
2011-10-25 10:35:00,78.99,79.17,78.87,79.17,15600.0,62.3876,62.5298,62.2928,62.5298,15600.0
2011-10-25 10:40:00,79.17,79.22,79.0,79.09,29000.0,62.5298,62.5693,62.3955,62.4666,29000.0
2011-10-25 10:45:00,79.1,79.18,78.91,79.02,19500.0,62.4745,62.5377,62.3244,62.4113,19500.0
2011-10-25 10:50:00,78.97,78.98,78.57,78.63,27100.0,62.3718,62.3797,62.0559,62.1033,27100.0
2011-10-25 10:55:00,78.54,78.68,78.45,78.45,38300.0,62.0322,62.1428,61.9611,61.9611,38300.0
2011-10-25 11:00:00,78.43,78.59,78.36,78.42,31600.0,61.9453,62.0717,61.89,61.9374,31600.0
2011-10-25 11:05:00,78.38,78.43,78.22,78.29,8500.0,61.9058,61.9453,61.7795,61.8348,8500.0
2011-10-25 11:10:00,78.34,78.43,78.24,78.36,6800.0,61.8742,61.9453,61.7953,61.89,6800.0
2011-10-25 11:15:00,78.41,78.43,78.1,78.11,11500.0,61.9295,61.9453,61.6847,61.6926,11500.0
2011-10-25 11:20:00,78.12,78.19,78.02,78.17,11900.0,61.7005,61.7558,61.6215,61.74,11900.0
2011-10-25 11:25:00,78.16,78.16,77.85,78.05,52000.0,61.7321,61.7321,61.4872,61.6452,52000.0
2011-10-25 11:30:00,78.05,78.18,77.98,78.07,11500.0,61.6452,61.7479,61.5899,61.661,11500.0
2011-10-25 11:35:00,78.04,78.22,78.04,78.13,11000.0,61.6373,61.7795,61.6373,61.7084,11000.0
2011-10-25 11:40:00,78.13,78.14,77.89,78.09,20900.0,61.7084,61.7163,61.5188,61.6768,20900.0
2011-10-25 11:45:00,78.09,78.28,78.07,78.26,26600.0,61.6768,61.8269,61.661,61.8111,26600.0
2011-10-25 11:50:00,78.21,78.61,78.18,78.51,13100.0,61.7716,62.0875,61.7479,62.0085,13100.0
2011-10-25 11:55:00,78.51,78.63,78.45,78.56,8600.0,62.0085,62.1033,61.9611,62.048,8600.0
2011-10-25 12:00:00,78.59,78.63,78.38,78.44,11100.0,62.0717,62.1033,61.9058,61.9532,11100.0
2011-10-25 12:05:00,78.41,78.96,78.41,78.84,18800.0,61.9295,62.3639,61.9295,62.2691,18800.0
2011-10-25 12:10:00,78.84,78.89,78.73,78.73,14600.0,62.2691,62.3086,62.1823,62.1823,14600.0
2011-10-25 12:15:00,78.73,78.94,78.71,78.94,15000.0,62.1823,62.3481,62.1665,62.3481,15000.0
2011-10-25 12:20:00,78.94,78.99,78.79,78.81,9000.0,62.3481,62.3876,62.2297,62.2455,9000.0
2011-10-25 12:25:00,78.82,79.05,78.74,79.04,24300.0,62.2534,62.435,62.1902,62.4271,24300.0
2011-10-25 12:30:00,78.98,79.12,78.98,79.04,16900.0,62.3797,62.4903,62.3797,62.4271,16900.0
2011-10-25 12:35:00,79.0,79.04,78.81,78.87,7600.0,62.3955,62.4271,62.2455,62.2928,7600.0
2011-10-25 12:40:00,78.87,78.87,78.66,78.69,10400.0,62.2928,62.2928,62.127,62.1507,10400.0
2011-10-25 12:45:00,78.69,78.73,78.47,78.48,13300.0,62.1507,62.1823,61.9769,61.9848,13300.0
2011-10-25 12:50:00,78.46,78.57,78.45,78.55,6900.0,61.969,62.0559,61.9611,62.0401,6900.0
2011-10-25 12:55:00,78.49,78.54,78.44,78.45,8900.0,61.9927,62.0322,61.9532,61.9611,8900.0
2011-10-25 13:00:00,78.45,78.64,78.41,78.56,15400.0,61.9611,62.1112,61.9295,62.048,15400.0
2011-10-25 13:05:00,78.54,78.78,78.54,78.71,8000.0,62.0322,62.2218,62.0322,62.1665,8000.0
2011-10-25 13:10:00,78.77,78.77,78.62,78.62,9800.0,62.2139,62.2139,62.0954,62.0954,9800.0
2011-10-25 13:15:00,78.58,78.71,78.54,78.62,8700.0,62.0638,62.1665,62.0322,62.0954,8700.0
2011-10-25 13:20:00,78.62,78.71,78.5,78.58,14300.0,62.0954,62.1665,62.0006,62.0638,14300.0
2011-10-25 13:25:00,78.6,78.7,78.52,78.66,17100.0,62.0796,62.1586,62.0164,62.127,17100.0
2011-10-25 13:30:00,78.61,78.61,78.43,78.49,8400.0,62.0875,62.0875,61.9453,61.9927,8400.0
2011-10-25 13:35:00,78.49,78.55,78.43,78.43,12000.0,61.9927,62.0401,61.9453,61.9453,12000.0
2011-10-25 13:40:00,78.39,78.46,78.34,78.43,10100.0,61.9137,61.969,61.8742,61.9453,10100.0
2011-10-25 13:45:00,78.49,78.5,78.32,78.39,6900.0,61.9927,62.0006,61.8584,61.9137,6900.0
2011-10-25 13:50:00,78.41,78.63,78.41,78.54,32200.0,61.9295,62.1033,61.9295,62.0322,32200.0
2011-10-25 13:55:00,78.54,78.57,78.43,78.55,17100.0,62.0322,62.0559,61.9453,62.0401,17100.0
2011-10-25 14:00:00,78.52,78.53,78.18,78.35,21500.0,62.0164,62.0243,61.7479,61.8821,21500.0
2011-10-25 14:05:00,78.33,78.45,78.3,78.45,9500.0,61.8663,61.9611,61.8426,61.9611,9500.0
2011-10-25 14:10:00,78.41,78.43,78.26,78.29,17100.0,61.9295,61.9453,61.8111,61.8348,17100.0
2011-10-25 14:15:00,78.25,78.36,78.25,78.32,24700.0,61.8032,61.89,61.8032,61.8584,24700.0
2011-10-25 14:20:00,78.35,78.37,78.25,78.31,28600.0,61.8821,61.8979,61.8032,61.8505,28600.0
2011-10-25 14:25:00,78.31,78.32,78.2,78.22,26900.0,61.8505,61.8584,61.7637,61.7795,26900.0
2011-10-25 14:30:00,78.21,78.29,78.18,78.22,30900.0,61.7716,61.8348,61.7479,61.7795,30900.0
2011-10-25 14:35:00,78.23,78.23,77.88,77.89,40600.0,61.7874,61.7874,61.5109,61.5188,40600.0
2011-10-25 14:40:00,77.91,78.04,77.86,78.0,56000.0,61.5346,61.6373,61.4951,61.6057,56000.0
2011-10-25 14:45:00,78.04,78.17,77.99,78.02,19700.0,61.6373,61.74,61.5978,61.6215,19700.0
2011-10-25 14:50:00,78.07,78.07,77.92,77.94,45200.0,61.661,61.661,61.5425,61.5583,45200.0
2011-10-25 14:55:00,77.93,78.07,77.91,78.05,30800.0,61.5504,61.661,61.5346,61.6452,30800.0
2011-10-25 15:00:00,78.06,78.27,78.06,78.25,30600.0,61.6531,61.819,61.6531,61.8032,30600.0
2011-10-25 15:05:00,78.25,78.25,78.15,78.17,20900.0,61.8032,61.8032,61.7242,61.74,20900.0
2011-10-25 15:10:00,78.15,78.16,77.99,77.99,16500.0,61.7242,61.7321,61.5978,61.5978,16500.0
2011-10-25 15:15:00,77.99,78.1,77.96,77.96,23900.0,61.5978,61.6847,61.5741,61.5741,23900.0
2011-10-25 15:20:00,77.96,78.05,77.82,77.82,22100.0,61.5741,61.6452,61.4635,61.4635,22100.0
2011-10-25 15:25:00,77.83,78.02,77.81,77.84,21800.0,61.4714,61.6215,61.4556,61.4793,21800.0
2011-10-25 15:30:00,77.85,78.15,77.85,78.03,35400.0,61.4872,61.7242,61.4872,61.6294,35400.0
2011-10-25 15:35:00,78.03,78.11,77.87,77.88,24000.0,61.6294,61.6926,61.503,61.5109,24000.0
2011-10-25 15:40:00,77.95,78.03,77.87,77.91,23600.0,61.5662,61.6294,61.503,61.5346,23600.0
2011-10-25 15:45:00,77.9,77.9,77.6,77.68,31400.0,61.5267,61.5267,61.2898,61.353,31400.0
2011-10-25 15:50:00,77.66,77.74,77.47,77.55,49500.0,61.3372,61.4004,61.1871,61.2503,49500.0
2011-10-25 15:55:00,77.54,77.58,77.37,77.56,104600.0,61.2424,61.274,61.1081,61.2582,104600.0
2011-10-26 09:30:00,79.16,79.16,78.43,78.89,30500.0,62.5219,62.5219,61.9453,62.3086,30500.0
2011-10-26 09:35:00,78.93,78.93,78.26,78.44,36100.0,62.3402,62.3402,61.8111,61.9532,36100.0
2011-10-26 09:40:00,78.42,78.8,78.42,78.64,23600.0,61.9374,62.2376,61.9374,62.1112,23600.0
2011-10-26 09:45:00,78.65,78.88,78.54,78.62,38200.0,62.1191,62.3007,62.0322,62.0954,38200.0
2011-10-26 09:50:00,78.67,79.02,78.6,78.99,23700.0,62.1349,62.4113,62.0796,62.3876,23700.0
2011-10-26 09:55:00,78.99,78.99,78.5,78.7,21100.0,62.3876,62.3876,62.0006,62.1586,21100.0
2011-10-26 10:00:00,78.73,78.86,78.55,78.85,33000.0,62.1823,62.2849,62.0401,62.277,33000.0
2011-10-26 10:05:00,78.85,78.85,78.24,78.24,38900.0,62.277,62.277,61.7953,61.7953,38900.0
2011-10-26 10:10:00,78.3,78.44,78.17,78.25,37000.0,61.8426,61.9532,61.74,61.8032,37000.0
2011-10-26 10:15:00,78.25,78.43,78.05,78.43,14300.0,61.8032,61.9453,61.6452,61.9453,14300.0
2011-10-26 10:20:00,78.43,78.54,78.23,78.35,16400.0,61.9453,62.0322,61.7874,61.8821,16400.0
2011-10-26 10:25:00,78.42,78.53,78.3,78.48,13700.0,61.9374,62.0243,61.8426,61.9848,13700.0
2011-10-26 10:30:00,78.47,78.53,78.01,78.35,104500.0,61.9769,62.0243,61.6136,61.8821,104500.0
2011-10-26 10:35:00,78.31,78.52,78.27,78.44,19700.0,61.8505,62.0164,61.819,61.9532,19700.0
2011-10-26 10:40:00,78.41,78.43,78.16,78.17,28000.0,61.9295,61.9453,61.7321,61.74,28000.0
2011-10-26 10:45:00,78.15,78.17,77.48,77.48,62000.0,61.7242,61.74,61.195,61.195,62000.0
2011-10-26 10:50:00,77.43,77.78,77.33,77.7,17300.0,61.1555,61.4319,61.0765,61.3688,17300.0
2011-10-26 10:55:00,77.7,77.92,77.48,77.9,20100.0,61.3688,61.5425,61.195,61.5267,20100.0
2011-10-26 11:00:00,77.85,78.15,77.83,78.14,13000.0,61.4872,61.7242,61.4714,61.7163,13000.0
2011-10-26 11:05:00,78.14,78.28,77.76,77.76,11900.0,61.7163,61.8269,61.4161,61.4161,11900.0
2011-10-26 11:10:00,77.77,78.05,77.76,77.84,19300.0,61.424,61.6452,61.4161,61.4793,19300.0
2011-10-26 11:15:00,77.82,78.0,77.78,77.89,19700.0,61.4635,61.6057,61.4319,61.5188,19700.0
2011-10-26 11:20:00,77.89,78.0,77.72,77.81,47200.0,61.5188,61.6057,61.3846,61.4556,47200.0
2011-10-26 11:25:00,77.81,78.07,77.75,77.99,17700.0,61.4556,61.661,61.4082,61.5978,17700.0
2011-10-26 11:30:00,77.97,78.29,77.94,78.27,13800.0,61.582,61.8348,61.5583,61.819,13800.0
2011-10-26 11:35:00,78.29,78.34,78.04,78.11,11200.0,61.8348,61.8742,61.6373,61.6926,11200.0
2011-10-26 11:40:00,78.08,78.5,78.06,78.37,16000.0,61.6689,62.0006,61.6531,61.8979,16000.0
2011-10-26 11:45:00,78.41,78.5,78.37,78.44,11600.0,61.9295,62.0006,61.8979,61.9532,11600.0
2011-10-26 11:50:00,78.44,78.46,78.36,78.44,22200.0,61.9532,61.969,61.89,61.9532,22200.0
2011-10-26 11:55:00,78.43,78.52,78.32,78.34,17700.0,61.9453,62.0164,61.8584,61.8742,17700.0
2011-10-26 12:00:00,78.33,78.48,78.2,78.45,15200.0,61.8663,61.9848,61.7637,61.9611,15200.0
2011-10-26 12:05:00,78.4,78.41,78.26,78.29,8100.0,61.9216,61.9295,61.8111,61.8348,8100.0
2011-10-26 12:10:00,78.29,78.32,78.1,78.15,9100.0,61.8348,61.8584,61.6847,61.7242,9100.0
2011-10-26 12:15:00,78.17,78.29,78.12,78.18,7100.0,61.74,61.8348,61.7005,61.7479,7100.0
2011-10-26 12:20:00,78.18,78.28,78.06,78.15,19800.0,61.7479,61.8269,61.6531,61.7242,19800.0
2011-10-26 12:25:00,78.15,78.35,78.11,78.34,13700.0,61.7242,61.8821,61.6926,61.8742,13700.0
2011-10-26 12:30:00,78.32,78.35,78.2,78.28,62500.0,61.8584,61.8821,61.7637,61.8269,62500.0
2011-10-26 12:35:00,78.28,78.31,78.14,78.2,41700.0,61.8269,61.8505,61.7163,61.7637,41700.0
2011-10-26 12:40:00,78.2,78.31,78.17,78.22,33900.0,61.7637,61.8505,61.74,61.7795,33900.0
2011-10-26 12:45:00,78.25,78.25,78.12,78.19,18600.0,61.8032,61.8032,61.7005,61.7558,18600.0
2011-10-26 12:50:00,78.19,78.25,78.13,78.16,20300.0,61.7558,61.8032,61.7084,61.7321,20300.0
2011-10-26 12:55:00,78.13,78.2,77.84,77.87,14900.0,61.7084,61.7637,61.4793,61.503,14900.0
2011-10-26 13:00:00,77.88,77.88,77.65,77.68,7500.0,61.5109,61.5109,61.3293,61.353,7500.0
2011-10-26 13:05:00,77.7,77.72,77.38,77.38,13700.0,61.3688,61.3846,61.116,61.116,13700.0
2011-10-26 13:10:00,77.37,77.5,77.35,77.38,16300.0,61.1081,61.2108,61.0923,61.116,16300.0
2011-10-26 13:15:00,77.37,77.47,77.28,77.47,34900.0,61.1081,61.1871,61.037,61.1871,34900.0
2011-10-26 13:20:00,77.46,77.61,77.32,77.4,44200.0,61.1792,61.2977,61.0686,61.1318,44200.0
2011-10-26 13:25:00,77.39,77.45,77.3,77.42,33800.0,61.1239,61.1713,61.0528,61.1476,33800.0
2011-10-26 13:30:00,77.46,77.6,77.38,77.54,118000.0,61.1792,61.2898,61.116,61.2424,118000.0
2011-10-26 13:35:00,77.55,78.07,77.55,77.64,61800.0,61.2503,61.661,61.2503,61.3214,61800.0
2011-10-26 13:40:00,77.65,77.8,77.49,77.57,30000.0,61.3293,61.4477,61.2029,61.2661,30000.0
2011-10-26 13:45:00,77.56,77.97,77.54,77.89,19500.0,61.2582,61.582,61.2424,61.5188,19500.0
2011-10-26 13:50:00,77.88,78.04,77.63,77.88,48800.0,61.5109,61.6373,61.3135,61.5109,48800.0
2011-10-26 13:55:00,77.86,77.99,77.61,77.83,26500.0,61.4951,61.5978,61.2977,61.4714,26500.0
2011-10-26 14:00:00,77.86,78.15,77.86,78.04,33500.0,61.4951,61.7242,61.4951,61.6373,33500.0
2011-10-26 14:05:00,77.99,78.2,77.85,78.19,34500.0,61.5978,61.7637,61.4872,61.7558,34500.0
2011-10-26 14:10:00,78.24,78.24,78.0,78.05,22600.0,61.7953,61.7953,61.6057,61.6452,22600.0
2011-10-26 14:15:00,78.04,78.07,77.85,77.85,13600.0,61.6373,61.661,61.4872,61.4872,13600.0
2011-10-26 14:20:00,77.86,77.95,77.78,77.86,30100.0,61.4951,61.5662,61.4319,61.4951,30100.0
2011-10-26 14:25:00,77.84,77.97,77.8,77.9,14900.0,61.4793,61.582,61.4477,61.5267,14900.0
2011-10-26 14:30:00,77.91,78.27,77.86,78.24,21500.0,61.5346,61.819,61.4951,61.7953,21500.0
2011-10-26 14:35:00,78.24,78.48,78.22,78.47,23600.0,61.7953,61.9848,61.7795,61.9769,23600.0
2011-10-26 14:40:00,78.43,78.43,78.15,78.27,26900.0,61.9453,61.9453,61.7242,61.819,26900.0
2011-10-26 14:45:00,78.27,78.38,78.18,78.26,17400.0,61.819,61.9058,61.7479,61.8111,17400.0
2011-10-26 14:50:00,78.23,78.3,78.12,78.2,19200.0,61.7874,61.8426,61.7005,61.7637,19200.0
2011-10-26 14:55:00,78.2,78.34,78.17,78.2,28900.0,61.7637,61.8742,61.74,61.7637,28900.0
2011-10-26 15:00:00,78.24,78.47,78.19,78.33,22200.0,61.7953,61.9769,61.7558,61.8663,22200.0
2011-10-26 15:05:00,78.3,78.33,78.07,78.29,25600.0,61.8426,61.8663,61.661,61.8348,25600.0
2011-10-26 15:10:00,78.24,78.57,78.17,78.56,16000.0,61.7953,62.0559,61.74,62.048,16000.0
2011-10-26 15:15:00,78.54,78.57,78.24,78.24,18300.0,62.0322,62.0559,61.7953,61.7953,18300.0
2011-10-26 15:20:00,78.25,78.45,78.19,78.28,46100.0,61.8032,61.9611,61.7558,61.8269,46100.0
2011-10-26 15:25:00,78.26,78.58,78.2,78.51,47700.0,61.8111,62.0638,61.7637,62.0085,47700.0
2011-10-26 15:30:00,78.52,78.71,78.39,78.68,99000.0,62.0164,62.1665,61.9137,62.1428,99000.0
2011-10-26 15:35:00,78.66,78.89,78.52,78.65,52500.0,62.127,62.3086,62.0164,62.1191,52500.0
2011-10-26 15:40:00,78.63,78.93,78.63,78.79,54100.0,62.1033,62.3402,62.1033,62.2297,54100.0
2011-10-26 15:45:00,78.76,78.81,78.44,78.5,102800.0,62.206,62.2455,61.9532,62.0006,102800.0
2011-10-26 15:50:00,78.46,78.56,78.39,78.42,82900.0,61.969,62.048,61.9137,61.9374,82900.0
2011-10-26 15:55:00,78.4,78.46,78.28,78.46,114300.0,61.9216,61.969,61.8269,61.969,114300.0
2011-10-27 09:30:00,81.15,81.86,80.0,81.86,118800.0,64.0936,64.6544,63.1853,64.6544,118800.0
2011-10-27 09:35:00,81.88,82.23,81.58,82.23,34200.0,64.6702,64.9466,64.4332,64.9466,34200.0
2011-10-27 09:40:00,82.16,82.31,81.66,81.84,28100.0,64.8913,65.0098,64.4964,64.6386,28100.0
2011-10-27 09:45:00,81.78,81.95,81.6,81.95,31700.0,64.5912,64.7255,64.449,64.7255,31700.0
2011-10-27 09:50:00,81.95,82.03,81.62,81.64,47600.0,64.7255,64.7887,64.4648,64.4806,47600.0
2011-10-27 09:55:00,81.68,81.75,80.97,81.03,47200.0,64.5122,64.5675,63.9515,63.9988,47200.0
2011-10-27 10:00:00,81.02,81.38,80.93,81.38,66900.0,63.991,64.2753,63.9199,64.2753,66900.0
2011-10-27 10:05:00,81.38,81.69,81.29,81.69,62000.0,64.2753,64.5201,64.2042,64.5201,62000.0
2011-10-27 10:10:00,81.67,82.24,81.67,82.21,66300.0,64.5043,64.9545,64.5043,64.9308,66300.0
2011-10-27 10:15:00,82.24,82.37,82.05,82.17,36600.0,64.9545,65.0572,64.8045,64.8992,36600.0
2011-10-27 10:20:00,82.25,82.38,81.98,82.1,37600.0,64.9624,65.0651,64.7492,64.844,37600.0
2011-10-27 10:25:00,82.1,82.12,81.94,82.07,31600.0,64.844,64.8597,64.7176,64.8203,31600.0
2011-10-27 10:30:00,82.08,82.11,81.53,81.61,65600.0,64.8282,64.8519,64.3938,64.4569,65600.0
2011-10-27 10:35:00,81.57,81.67,81.57,81.61,43200.0,64.4253,64.5043,64.4253,64.4569,43200.0
2011-10-27 10:40:00,81.59,81.79,81.59,81.69,46400.0,64.4411,64.5991,64.4411,64.5201,46400.0
2011-10-27 10:45:00,81.66,81.91,81.59,81.7,31300.0,64.4964,64.6939,64.4411,64.528,31300.0
2011-10-27 10:50:00,81.73,81.86,81.6,81.85,13700.0,64.5517,64.6544,64.449,64.6465,13700.0
2011-10-27 10:55:00,81.91,82.05,81.9,82.0,12400.0,64.6939,64.8045,64.686,64.765,12400.0
2011-10-27 11:00:00,81.99,82.1,81.87,82.05,25500.0,64.7571,64.844,64.6623,64.8045,25500.0
2011-10-27 11:05:00,82.04,82.09,81.9,82.01,22000.0,64.7966,64.8361,64.686,64.7729,22000.0
2011-10-27 11:10:00,82.04,82.27,82.01,82.01,25100.0,64.7966,64.9782,64.7729,64.7729,25100.0
2011-10-27 11:15:00,82.05,82.28,82.0,82.01,40500.0,64.8045,64.9861,64.765,64.7729,40500.0
2011-10-27 11:20:00,82.0,82.03,81.9,81.94,16100.0,64.765,64.7887,64.686,64.7176,16100.0
2011-10-27 11:25:00,81.97,82.15,81.9,82.12,9200.0,64.7413,64.8834,64.686,64.8597,9200.0
2011-10-27 11:30:00,82.2,82.2,81.93,82.14,13100.0,64.9229,64.9229,64.7097,64.8755,13100.0
2011-10-27 11:35:00,82.11,82.33,82.06,82.27,7400.0,64.8519,65.0256,64.8124,64.9782,7400.0
2011-10-27 11:40:00,82.31,82.36,82.14,82.18,16200.0,65.0098,65.0493,64.8755,64.9071,16200.0
2011-10-27 11:45:00,82.16,82.22,82.04,82.13,10300.0,64.8913,64.9387,64.7966,64.8676,10300.0
2011-10-27 11:50:00,82.24,82.31,82.17,82.23,10600.0,64.9545,65.0098,64.8992,64.9466,10600.0
2011-10-27 11:55:00,82.28,82.5,82.21,82.43,31300.0,64.9861,65.1599,64.9308,65.1046,31300.0
2011-10-27 12:00:00,82.48,82.79,82.41,82.73,35800.0,65.1441,65.3889,65.0888,65.3415,35800.0
2011-10-27 12:05:00,82.75,82.8,82.57,82.67,14700.0,65.3573,65.3968,65.2152,65.2941,14700.0
2011-10-27 12:10:00,82.68,82.8,82.61,82.78,41100.0,65.302,65.3968,65.2468,65.381,41100.0
2011-10-27 12:15:00,82.8,82.99,82.76,82.95,35100.0,65.3968,65.5469,65.3652,65.5153,35100.0
2011-10-27 12:20:00,82.96,83.12,82.76,82.81,50300.0,65.5232,65.6496,65.3652,65.4047,50300.0
2011-10-27 12:25:00,82.8,83.07,82.8,82.97,22300.0,65.3968,65.6101,65.3968,65.5311,22300.0
2011-10-27 12:30:00,82.96,83.16,82.96,83.15,24500.0,65.5232,65.6812,65.5232,65.6733,24500.0
2011-10-27 12:35:00,83.15,83.15,82.88,83.02,11900.0,65.6733,65.6733,65.46,65.5706,11900.0
2011-10-27 12:40:00,82.99,83.04,82.88,82.94,12400.0,65.5469,65.5864,65.46,65.5074,12400.0
2011-10-27 12:45:00,82.89,83.0,82.81,82.81,12300.0,65.4679,65.5548,65.4047,65.4047,12300.0
2011-10-27 12:50:00,82.82,82.88,82.57,82.6,52500.0,65.4126,65.46,65.2152,65.2389,52500.0
2011-10-27 12:55:00,82.6,82.66,82.49,82.66,21800.0,65.2389,65.2862,65.152,65.2862,21800.0
2011-10-27 13:00:00,82.66,82.8,82.62,82.7,16300.0,65.2862,65.3968,65.2547,65.3178,16300.0
2011-10-27 13:05:00,82.73,82.81,82.67,82.7,13700.0,65.3415,65.4047,65.2941,65.3178,13700.0
2011-10-27 13:10:00,82.73,83.06,82.69,83.02,18100.0,65.3415,65.6022,65.3099,65.5706,18100.0
2011-10-27 13:15:00,83.05,83.05,82.92,82.98,14100.0,65.5943,65.5943,65.4916,65.539,14100.0
2011-10-27 13:20:00,83.0,83.03,82.77,82.79,14700.0,65.5548,65.5785,65.3731,65.3889,14700.0
2011-10-27 13:25:00,82.8,82.97,82.79,82.9,16300.0,65.3968,65.5311,65.3889,65.4758,16300.0
2011-10-27 13:30:00,82.87,83.16,82.86,83.09,18000.0,65.4521,65.6812,65.4442,65.6259,18000.0
2011-10-27 13:35:00,83.1,83.26,83.07,83.24,15000.0,65.6338,65.7601,65.6101,65.7443,15000.0
2011-10-27 13:40:00,83.25,83.37,83.16,83.37,20300.0,65.7522,65.847,65.6812,65.847,20300.0
2011-10-27 13:45:00,83.35,83.49,83.25,83.49,12900.0,65.8312,65.9418,65.7522,65.9418,12900.0
2011-10-27 13:50:00,83.49,83.76,83.47,83.71,39200.0,65.9418,66.155,65.926,66.1156,39200.0
2011-10-27 13:55:00,83.72,83.85,83.7,83.83,34800.0,66.1235,66.2261,66.1077,66.2103,34800.0
2011-10-27 14:00:00,83.85,84.02,83.8,84.02,31500.0,66.2261,66.3604,66.1866,66.3604,31500.0
2011-10-27 14:05:00,84.03,84.15,83.9,83.91,45000.0,66.3683,66.4631,66.2656,66.2735,45000.0
2011-10-27 14:10:00,83.92,83.94,83.83,83.88,50900.0,66.2814,66.2972,66.2103,66.2498,50900.0
2011-10-27 14:15:00,83.88,84.22,83.86,84.11,70700.0,66.2498,66.5184,66.234,66.4315,70700.0
2011-10-27 14:20:00,84.15,84.25,84.08,84.2,33100.0,66.4631,66.5421,66.4078,66.5026,33100.0
2011-10-27 14:25:00,84.22,84.48,84.11,84.42,43500.0,66.5184,66.7237,66.4315,66.6763,43500.0
2011-10-27 14:30:00,84.44,84.48,84.25,84.43,52300.0,66.6921,66.7237,66.5421,66.6842,52300.0
2011-10-27 14:35:00,84.44,84.88,84.44,84.82,55700.0,66.6921,67.0396,66.6921,66.9923,55700.0
2011-10-27 14:40:00,84.76,84.91,84.57,84.62,62500.0,66.9449,67.0633,66.7948,66.8343,62500.0
2011-10-27 14:45:00,84.61,84.62,84.29,84.3,62900.0,66.8264,66.8343,66.5737,66.5815,62900.0
2011-10-27 14:50:00,84.3,84.55,84.27,84.51,66600.0,66.5815,66.779,66.5579,66.7474,66600.0
2011-10-27 14:55:00,84.51,84.74,84.51,84.56,40700.0,66.7474,66.9291,66.7474,66.7869,40700.0
2011-10-27 15:00:00,84.57,84.79,84.55,84.66,63100.0,66.7948,66.9686,66.779,66.8659,63100.0
2011-10-27 15:05:00,84.66,84.96,84.62,84.75,62300.0,66.8659,67.1028,66.8343,66.937,62300.0
2011-10-27 15:10:00,84.76,84.87,84.69,84.78,50200.0,66.9449,67.0317,66.8896,66.9607,50200.0
2011-10-27 15:15:00,84.74,85.0,84.68,85.0,77500.0,66.9291,67.1344,66.8817,67.1344,77500.0
2011-10-27 15:20:00,85.01,85.2,84.94,85.04,237200.0,67.1423,67.2924,67.087,67.166,237200.0
2011-10-27 15:25:00,85.06,85.12,84.93,84.99,131400.0,67.1818,67.2292,67.0791,67.1265,131400.0
2011-10-27 15:30:00,84.99,85.04,84.8,84.8,122800.0,67.1265,67.166,66.9765,66.9765,122800.0
2011-10-27 15:35:00,84.81,84.88,84.65,84.71,103000.0,66.9844,67.0396,66.858,66.9054,103000.0
2011-10-27 15:40:00,84.71,84.73,84.36,84.44,124400.0,66.9054,66.9212,66.6289,66.6921,124400.0
2011-10-27 15:45:00,84.42,84.55,83.98,84.16,142800.0,66.6763,66.779,66.3288,66.471,142800.0
2011-10-27 15:50:00,84.04,84.24,83.86,83.86,111500.0,66.3762,66.5342,66.234,66.234,111500.0
2011-10-27 15:55:00,83.86,84.3,83.8,84.15,191500.0,66.234,66.5815,66.1866,66.4631,191500.0
2011-10-28 09:30:00,84.2,84.2,82.41,83.44,21500.0,66.5026,66.5026,65.0888,65.9023,21500.0
2011-10-28 09:35:00,83.51,84.27,83.44,84.27,31800.0,65.9576,66.5579,65.9023,66.5579,31800.0
2011-10-28 09:40:00,84.3,84.4,84.07,84.28,37200.0,66.5815,66.6605,66.3999,66.5658,37200.0
2011-10-28 09:45:00,84.29,84.4,83.27,83.41,22400.0,66.5737,66.6605,65.768,65.8786,22400.0
2011-10-28 09:50:00,83.37,83.55,83.12,83.46,23000.0,65.847,65.9892,65.6496,65.9181,23000.0
2011-10-28 09:55:00,83.52,83.74,83.21,83.42,66300.0,65.9655,66.1393,65.7206,65.8865,66300.0
2011-10-28 10:00:00,83.49,83.49,83.23,83.3,68100.0,65.9418,65.9418,65.7364,65.7917,68100.0
2011-10-28 10:05:00,83.3,83.48,83.12,83.33,37100.0,65.7917,65.9339,65.6496,65.8154,37100.0
2011-10-28 10:10:00,83.33,83.52,83.21,83.21,57200.0,65.8154,65.9655,65.7206,65.7206,57200.0
2011-10-28 10:15:00,83.23,83.46,83.14,83.3,35600.0,65.7364,65.9181,65.6654,65.7917,35600.0
2011-10-28 10:20:00,83.31,83.57,83.25,83.31,38200.0,65.7996,66.005,65.7522,65.7996,38200.0
2011-10-28 10:25:00,83.34,83.48,83.18,83.38,15100.0,65.8233,65.9339,65.697,65.8549,15100.0
2011-10-28 10:30:00,83.44,83.79,83.42,83.71,13400.0,65.9023,66.1787,65.8865,66.1156,13400.0
2011-10-28 10:35:00,83.72,84.22,83.62,84.22,40100.0,66.1235,66.5184,66.0445,66.5184,40100.0
2011-10-28 10:40:00,84.18,84.29,83.97,84.0,37200.0,66.4868,66.5737,66.3209,66.3446,37200.0
2011-10-28 10:45:00,84.0,84.03,83.76,83.87,38200.0,66.3446,66.3683,66.155,66.2419,38200.0
2011-10-28 10:50:00,83.87,83.87,83.53,83.71,23300.0,66.2419,66.2419,65.9734,66.1156,23300.0
2011-10-28 10:55:00,83.69,83.7,83.39,83.64,29500.0,66.0998,66.1077,65.8628,66.0603,29500.0
2011-10-28 11:00:00,83.64,83.85,83.64,83.74,16900.0,66.0603,66.2261,66.0603,66.1393,16900.0
2011-10-28 11:05:00,83.72,83.95,83.7,83.89,6800.0,66.1235,66.3051,66.1077,66.2577,6800.0
2011-10-28 11:10:00,83.9,84.04,83.89,83.92,12900.0,66.2656,66.3762,66.2577,66.2814,12900.0
2011-10-28 11:15:00,83.94,83.96,83.8,83.82,14600.0,66.2972,66.313,66.1866,66.2024,14600.0
2011-10-28 11:20:00,83.85,84.05,83.83,84.01,9600.0,66.2261,66.3841,66.2103,66.3525,9600.0
2011-10-28 11:25:00,83.97,84.04,83.91,84.03,8700.0,66.3209,66.3762,66.2735,66.3683,8700.0
2011-10-28 11:30:00,84.04,84.42,84.04,84.4,17700.0,66.3762,66.6763,66.3762,66.6605,17700.0
2011-10-28 11:35:00,84.44,84.49,84.14,84.18,15700.0,66.6921,66.7316,66.4552,66.4868,15700.0
2011-10-28 11:40:00,84.17,84.28,83.99,84.01,20200.0,66.4789,66.5658,66.3367,66.3525,20200.0
2011-10-28 11:45:00,83.98,84.09,83.94,83.97,12300.0,66.3288,66.4157,66.2972,66.3209,12300.0
2011-10-28 11:50:00,83.95,83.98,83.51,83.51,13600.0,66.3051,66.3288,65.9576,65.9576,13600.0
2011-10-28 11:55:00,83.5,83.61,83.49,83.58,12900.0,65.9497,66.0366,65.9418,66.0129,12900.0
2011-10-28 12:00:00,83.52,83.74,83.51,83.73,8600.0,65.9655,66.1393,65.9576,66.1314,8600.0
2011-10-28 12:05:00,83.71,83.79,83.66,83.72,8600.0,66.1156,66.1787,66.0761,66.1235,8600.0
2011-10-28 12:10:00,83.71,83.81,83.66,83.78,10200.0,66.1156,66.1945,66.0761,66.1708,10200.0
2011-10-28 12:15:00,83.78,83.81,83.61,83.7,10400.0,66.1708,66.1945,66.0366,66.1077,10400.0
2011-10-28 12:20:00,83.65,83.72,83.58,83.62,7800.0,66.0682,66.1235,66.0129,66.0445,7800.0
2011-10-28 12:25:00,83.63,83.63,83.3,83.37,8800.0,66.0524,66.0524,65.7917,65.847,8800.0
2011-10-28 12:30:00,83.37,83.5,83.3,83.45,7300.0,65.847,65.9497,65.7917,65.9102,7300.0
2011-10-28 12:35:00,83.46,83.54,83.4,83.41,9000.0,65.9181,65.9813,65.8707,65.8786,9000.0
2011-10-28 12:40:00,83.41,83.52,83.36,83.41,8800.0,65.8786,65.9655,65.8391,65.8786,8800.0
2011-10-28 12:45:00,83.4,83.66,83.33,83.64,16200.0,65.8707,66.0761,65.8154,66.0603,16200.0
2011-10-28 12:50:00,83.63,83.67,83.43,83.54,13500.0,66.0524,66.084,65.8944,65.9813,13500.0
2011-10-28 12:55:00,83.5,83.72,83.45,83.68,8600.0,65.9497,66.1235,65.9102,66.0919,8600.0
2011-10-28 13:00:00,83.67,83.7,83.61,83.61,7100.0,66.084,66.1077,66.0366,66.0366,7100.0
2011-10-28 13:05:00,83.63,83.63,83.45,83.5,7800.0,66.0524,66.0524,65.9102,65.9497,7800.0
2011-10-28 13:10:00,83.47,83.61,83.45,83.51,7300.0,65.926,66.0366,65.9102,65.9576,7300.0
2011-10-28 13:15:00,83.54,83.68,83.48,83.66,18200.0,65.9813,66.0919,65.9339,66.0761,18200.0
2011-10-28 13:20:00,83.7,83.8,83.65,83.8,13600.0,66.1077,66.1866,66.0682,66.1866,13600.0
2011-10-28 13:25:00,83.77,83.88,83.76,83.78,11000.0,66.1629,66.2498,66.155,66.1708,11000.0
2011-10-28 13:30:00,83.77,83.8,83.6,83.73,8200.0,66.1629,66.1866,66.0287,66.1314,8200.0
2011-10-28 13:35:00,83.71,83.81,83.64,83.68,10500.0,66.1156,66.1945,66.0603,66.0919,10500.0
2011-10-28 13:40:00,83.68,83.68,83.4,83.53,9300.0,66.0919,66.0919,65.8707,65.9734,9300.0
2011-10-28 13:45:00,83.49,83.55,83.45,83.51,14600.0,65.9418,65.9892,65.9102,65.9576,14600.0
2011-10-28 13:50:00,83.47,83.67,83.47,83.54,9200.0,65.926,66.084,65.926,65.9813,9200.0
2011-10-28 13:55:00,83.55,83.74,83.53,83.67,9800.0,65.9892,66.1393,65.9734,66.084,9800.0
2011-10-28 14:00:00,83.67,83.7,83.54,83.57,10300.0,66.084,66.1077,65.9813,66.005,10300.0
2011-10-28 14:05:00,83.56,83.6,83.32,83.33,27900.0,65.9971,66.0287,65.8075,65.8154,27900.0
2011-10-28 14:10:00,83.34,83.39,83.29,83.35,27400.0,65.8233,65.8628,65.7838,65.8312,27400.0
2011-10-28 14:15:00,83.34,83.34,83.07,83.18,10900.0,65.8233,65.8233,65.6101,65.697,10900.0
2011-10-28 14:20:00,83.19,83.23,83.15,83.23,10800.0,65.7049,65.7364,65.6733,65.7364,10800.0
2011-10-28 14:25:00,83.19,83.3,83.15,83.28,10200.0,65.7049,65.7917,65.6733,65.7759,10200.0
2011-10-28 14:30:00,83.23,83.4,83.23,83.36,15300.0,65.7364,65.8707,65.7364,65.8391,15300.0
2011-10-28 14:35:00,83.35,83.39,83.08,83.18,14300.0,65.8312,65.8628,65.618,65.697,14300.0
2011-10-28 14:40:00,83.22,83.36,83.22,83.33,13800.0,65.7285,65.8391,65.7285,65.8154,13800.0
2011-10-28 14:45:00,83.32,83.33,83.16,83.22,17300.0,65.8075,65.8154,65.6812,65.7285,17300.0
2011-10-28 14:50:00,83.22,83.27,83.1,83.23,32400.0,65.7285,65.768,65.6338,65.7364,32400.0
2011-10-28 14:55:00,83.22,83.3,83.14,83.27,20300.0,65.7285,65.7917,65.6654,65.768,20300.0
2011-10-28 15:00:00,83.27,83.41,83.21,83.38,34700.0,65.768,65.8786,65.7206,65.8549,34700.0
2011-10-28 15:05:00,83.35,83.48,83.33,83.37,18400.0,65.8312,65.9339,65.8154,65.847,18400.0
2011-10-28 15:10:00,83.37,83.46,83.29,83.46,22900.0,65.847,65.9181,65.7838,65.9181,22900.0
2011-10-28 15:15:00,83.43,83.68,83.43,83.64,81300.0,65.8944,66.0919,65.8944,66.0603,81300.0
2011-10-28 15:20:00,83.65,83.84,83.64,83.79,36200.0,66.0682,66.2182,66.0603,66.1787,36200.0
2011-10-28 15:25:00,83.78,83.84,83.64,83.69,23300.0,66.1708,66.2182,66.0603,66.0998,23300.0
2011-10-28 15:30:00,83.71,83.75,83.62,83.67,52200.0,66.1156,66.1471,66.0445,66.084,52200.0
2011-10-28 15:35:00,83.67,83.82,83.55,83.74,23200.0,66.084,66.2024,65.9892,66.1393,23200.0
2011-10-28 15:40:00,83.81,83.92,83.71,83.86,29500.0,66.1945,66.2814,66.1156,66.234,29500.0
2011-10-28 15:45:00,83.89,83.95,83.74,83.85,41500.0,66.2577,66.3051,66.1393,66.2261,41500.0
2011-10-28 15:50:00,83.86,83.99,83.73,83.95,90200.0,66.234,66.3367,66.1314,66.3051,90200.0
2011-10-28 15:55:00,83.99,84.01,83.79,83.84,72000.0,66.3367,66.3525,66.1787,66.2182,72000.0
2011-10-31 09:30:00,82.06,82.22,81.5,81.61,54300.0,64.8124,64.9387,64.3701,64.4569,54300.0
2011-10-31 09:35:00,81.6,81.6,81.13,81.25,29100.0,64.449,64.449,64.0778,64.1726,29100.0
2011-10-31 09:40:00,81.27,81.27,80.66,80.7,50000.0,64.1884,64.1884,63.7066,63.7382,50000.0
2011-10-31 09:45:00,80.7,80.7,80.2,80.61,77300.0,63.7382,63.7382,63.3433,63.6671,77300.0
2011-10-31 09:50:00,80.51,81.3,80.45,80.98,73600.0,63.5881,64.2121,63.5408,63.9594,73600.0
2011-10-31 09:55:00,80.94,81.0,80.84,80.85,62800.0,63.9278,63.9752,63.8488,63.8567,62800.0
2011-10-31 10:00:00,80.84,81.05,80.8,81.05,35200.0,63.8488,64.0146,63.8172,64.0146,35200.0
2011-10-31 10:05:00,81.06,81.31,80.98,81.31,47500.0,64.0225,64.22,63.9594,64.22,47500.0
2011-10-31 10:10:00,81.33,81.46,81.26,81.39,61400.0,64.2358,64.3385,64.1805,64.2832,61400.0
2011-10-31 10:15:00,81.4,81.42,81.21,81.23,32000.0,64.2911,64.3069,64.141,64.1568,32000.0
2011-10-31 10:20:00,81.25,81.26,81.09,81.11,24300.0,64.1726,64.1805,64.0462,64.062,24300.0
2011-10-31 10:25:00,81.09,81.21,81.03,81.21,26000.0,64.0462,64.141,63.9988,64.141,26000.0
2011-10-31 10:30:00,81.25,81.59,81.25,81.47,26700.0,64.1726,64.4411,64.1726,64.3464,26700.0
2011-10-31 10:35:00,81.47,81.54,81.32,81.45,30200.0,64.3464,64.4017,64.2279,64.3306,30200.0
2011-10-31 10:40:00,81.43,81.58,81.35,81.39,37000.0,64.3148,64.4332,64.2516,64.2832,37000.0
2011-10-31 10:45:00,81.34,81.45,81.29,81.35,17300.0,64.2437,64.3306,64.2042,64.2516,17300.0
2011-10-31 10:50:00,81.31,81.58,81.2,81.2,36600.0,64.22,64.4332,64.1331,64.1331,36600.0
2011-10-31 10:55:00,81.18,81.56,81.15,81.5,16400.0,64.1173,64.4175,64.0936,64.3701,16400.0
2011-10-31 11:00:00,81.42,81.85,81.42,81.67,49600.0,64.3069,64.6465,64.3069,64.5043,49600.0
2011-10-31 11:05:00,81.69,81.85,81.61,81.85,23100.0,64.5201,64.6465,64.4569,64.6465,23100.0
2011-10-31 11:10:00,81.85,81.95,81.71,81.8,34700.0,64.6465,64.7255,64.5359,64.607,34700.0
2011-10-31 11:15:00,81.8,81.8,81.46,81.54,24800.0,64.607,64.607,64.3385,64.4017,24800.0
2011-10-31 11:20:00,81.58,81.71,81.5,81.65,16800.0,64.4332,64.5359,64.3701,64.4885,16800.0
2011-10-31 11:25:00,81.65,81.67,81.5,81.59,34300.0,64.4885,64.5043,64.3701,64.4411,34300.0
2011-10-31 11:30:00,81.59,81.78,81.59,81.73,28000.0,64.4411,64.5912,64.4411,64.5517,28000.0
2011-10-31 11:35:00,81.74,81.89,81.73,81.81,32000.0,64.5596,64.6781,64.5517,64.6149,32000.0
2011-10-31 11:40:00,81.81,82.1,81.81,82.1,30200.0,64.6149,64.844,64.6149,64.844,30200.0
2011-10-31 11:45:00,82.1,82.31,82.02,82.31,25100.0,64.844,65.0098,64.7808,65.0098,25100.0
2011-10-31 11:50:00,82.3,82.45,82.26,82.41,21700.0,65.0019,65.1204,64.9703,65.0888,21700.0
2011-10-31 11:55:00,82.4,82.4,82.22,82.4,20600.0,65.0809,65.0809,64.9387,65.0809,20600.0
2011-10-31 12:00:00,82.37,82.54,82.34,82.44,23200.0,65.0572,65.1915,65.0335,65.1125,23200.0
2011-10-31 12:05:00,82.43,82.62,82.43,82.46,18600.0,65.1046,65.2547,65.1046,65.1283,18600.0
2011-10-31 12:10:00,82.46,82.62,82.42,82.52,22600.0,65.1283,65.2547,65.0967,65.1757,22600.0
2011-10-31 12:15:00,82.5,82.51,82.23,82.25,21300.0,65.1599,65.1678,64.9466,64.9624,21300.0
2011-10-31 12:20:00,82.24,82.44,82.23,82.33,14700.0,64.9545,65.1125,64.9466,65.0256,14700.0
2011-10-31 12:25:00,82.3,82.36,82.04,82.04,18200.0,65.0019,65.0493,64.7966,64.7966,18200.0
2011-10-31 12:30:00,81.98,82.16,81.98,82.16,13800.0,64.7492,64.8913,64.7492,64.8913,13800.0
2011-10-31 12:35:00,82.11,82.35,82.08,82.35,10000.0,64.8519,65.0414,64.8282,65.0414,10000.0
2011-10-31 12:40:00,82.29,82.38,82.24,82.31,14700.0,64.994,65.0651,64.9545,65.0098,14700.0
2011-10-31 12:45:00,82.31,82.39,82.18,82.35,11000.0,65.0098,65.073,64.9071,65.0414,11000.0
2011-10-31 12:50:00,82.35,82.35,82.23,82.25,13800.0,65.0414,65.0414,64.9466,64.9624,13800.0
2011-10-31 12:55:00,82.26,82.36,82.2,82.31,14600.0,64.9703,65.0493,64.9229,65.0098,14600.0
2011-10-31 13:00:00,82.3,82.64,82.25,82.61,40300.0,65.0019,65.2705,64.9624,65.2468,40300.0
2011-10-31 13:05:00,82.6,82.64,82.34,82.34,21600.0,65.2389,65.2705,65.0335,65.0335,21600.0
2011-10-31 13:10:00,82.35,82.52,82.35,82.47,13100.0,65.0414,65.1757,65.0414,65.1362,13100.0
2011-10-31 13:15:00,82.43,82.45,82.34,82.39,15100.0,65.1046,65.1204,65.0335,65.073,15100.0
2011-10-31 13:20:00,82.4,82.51,82.28,82.32,12500.0,65.0809,65.1678,64.9861,65.0177,12500.0
2011-10-31 13:25:00,82.32,82.36,82.29,82.31,8700.0,65.0177,65.0493,64.994,65.0098,8700.0
2011-10-31 13:30:00,82.34,82.46,82.32,82.39,15700.0,65.0335,65.1283,65.0177,65.073,15700.0
2011-10-31 13:35:00,82.45,82.73,82.42,82.69,16000.0,65.1204,65.3415,65.0967,65.3099,16000.0
2011-10-31 13:40:00,82.71,82.81,82.64,82.81,11700.0,65.3257,65.4047,65.2705,65.4047,11700.0
2011-10-31 13:45:00,82.79,82.87,82.67,82.75,20500.0,65.3889,65.4521,65.2941,65.3573,20500.0
2011-10-31 13:50:00,82.75,82.81,82.55,82.58,16200.0,65.3573,65.4047,65.1994,65.2231,16200.0
2011-10-31 13:55:00,82.58,82.66,82.51,82.6,16700.0,65.2231,65.2862,65.1678,65.2389,16700.0
2011-10-31 14:00:00,82.58,82.72,82.53,82.69,17200.0,65.2231,65.3336,65.1836,65.3099,17200.0
2011-10-31 14:05:00,82.71,82.71,82.59,82.65,37700.0,65.3257,65.3257,65.231,65.2784,37700.0
2011-10-31 14:10:00,82.64,82.66,82.32,82.39,21700.0,65.2705,65.2862,65.0177,65.073,21700.0
2011-10-31 14:15:00,82.39,82.4,82.17,82.32,20400.0,65.073,65.0809,64.8992,65.0177,20400.0
2011-10-31 14:20:00,82.31,82.51,82.31,82.41,16300.0,65.0098,65.1678,65.0098,65.0888,16300.0
2011-10-31 14:25:00,82.38,82.65,82.31,82.65,16300.0,65.0651,65.2784,65.0098,65.2784,16300.0
2011-10-31 14:30:00,82.61,82.66,82.51,82.56,20300.0,65.2468,65.2862,65.1678,65.2073,20300.0
2011-10-31 14:35:00,82.52,82.52,82.27,82.32,27000.0,65.1757,65.1757,64.9782,65.0177,27000.0
2011-10-31 14:40:00,82.35,82.43,82.23,82.36,23600.0,65.0414,65.1046,64.9466,65.0493,23600.0
2011-10-31 14:45:00,82.34,82.49,82.31,82.42,16900.0,65.0335,65.152,65.0098,65.0967,16900.0
2011-10-31 14:50:00,82.39,82.64,82.39,82.58,28200.0,65.073,65.2705,65.073,65.2231,28200.0
2011-10-31 14:55:00,82.55,82.73,82.55,82.65,15300.0,65.1994,65.3415,65.1994,65.2784,15300.0
2011-10-31 15:00:00,82.65,82.71,82.53,82.58,41400.0,65.2784,65.3257,65.1836,65.2231,41400.0
2011-10-31 15:05:00,82.57,82.59,82.3,82.3,30700.0,65.2152,65.231,65.0019,65.0019,30700.0
2011-10-31 15:10:00,82.29,82.41,82.22,82.27,32400.0,64.994,65.0888,64.9387,64.9782,32400.0
2011-10-31 15:15:00,82.22,82.27,81.9,81.9,52200.0,64.9387,64.9782,64.686,64.686,52200.0
2011-10-31 15:20:00,81.9,82.06,81.78,81.97,42700.0,64.686,64.8124,64.5912,64.7413,42700.0
2011-10-31 15:25:00,81.92,81.96,81.74,81.78,30900.0,64.7018,64.7334,64.5596,64.5912,30900.0
2011-10-31 15:30:00,81.79,81.98,81.7,81.95,54300.0,64.5991,64.7492,64.528,64.7255,54300.0
2011-10-31 15:35:00,81.95,82.11,81.89,82.04,54300.0,64.7255,64.8519,64.6781,64.7966,54300.0
2011-10-31 15:40:00,82.0,82.01,81.73,81.91,86900.0,64.765,64.7729,64.5517,64.6939,86900.0
2011-10-31 15:45:00,81.89,81.98,81.51,81.67,110000.0,64.6781,64.7492,64.378,64.5043,110000.0
2011-10-31 15:50:00,81.67,81.9,81.57,81.86,120900.0,64.5043,64.686,64.4253,64.6544,120900.0
2011-10-31 15:55:00,81.85,81.88,81.45,81.47,181400.0,64.6465,64.6702,64.3306,64.3464,181400.0
2011-11-01 09:30:00,78.48,78.48,75.68,75.78,149600.0,61.9848,61.9848,59.7733,59.8523,149600.0
2011-11-01 09:35:00,75.72,77.43,75.72,77.01,81100.0,59.8049,61.1555,59.8049,60.8238,81100.0
2011-11-01 09:40:00,77.0,77.71,76.9,77.42,34700.0,60.8159,61.3767,60.7369,61.1476,34700.0
2011-11-01 09:45:00,77.5,77.86,77.27,77.41,44300.0,61.2108,61.4951,61.0291,61.1397,44300.0
2011-11-01 09:50:00,77.44,77.85,77.3,77.79,31900.0,61.1634,61.4872,61.0528,61.4398,31900.0
2011-11-01 09:55:00,77.76,78.41,77.62,78.39,42900.0,61.4161,61.9295,61.3056,61.9137,42900.0
2011-11-01 10:00:00,78.26,78.5,77.59,78.14,169700.0,61.8111,62.0006,61.2819,61.7163,169700.0
2011-11-01 10:05:00,78.1,78.13,77.91,78.04,53000.0,61.6847,61.7084,61.5346,61.6373,53000.0
2011-11-01 10:10:00,78.03,78.57,77.99,78.45,34000.0,61.6294,62.0559,61.5978,61.9611,34000.0
2011-11-01 10:15:00,78.44,78.67,78.34,78.46,20700.0,61.9532,62.1349,61.8742,61.969,20700.0
2011-11-01 10:20:00,78.43,78.84,78.12,78.81,60500.0,61.9453,62.2691,61.7005,62.2455,60500.0
2011-11-01 10:25:00,78.76,79.24,78.76,79.11,29800.0,62.206,62.5851,62.206,62.4824,29800.0
2011-11-01 10:30:00,79.07,79.35,78.84,79.35,14100.0,62.4508,62.672,62.2691,62.672,14100.0
2011-11-01 10:35:00,79.37,79.44,79.16,79.23,13500.0,62.6878,62.743,62.5219,62.5772,13500.0
2011-11-01 10:40:00,79.21,79.4,79.1,79.11,11700.0,62.5614,62.7114,62.4745,62.4824,11700.0
2011-11-01 10:45:00,79.11,79.15,78.77,78.92,28800.0,62.4824,62.514,62.2139,62.3323,28800.0
2011-11-01 10:50:00,78.93,79.32,78.93,79.06,10700.0,62.3402,62.6483,62.3402,62.4429,10700.0
2011-11-01 10:55:00,78.97,79.35,78.81,78.96,32200.0,62.3718,62.672,62.2455,62.3639,32200.0
2011-11-01 11:00:00,78.92,79.1,78.79,78.79,12000.0,62.3323,62.4745,62.2297,62.2297,12000.0
2011-11-01 11:05:00,78.79,78.94,78.71,78.82,6600.0,62.2297,62.3481,62.1665,62.2534,6600.0
2011-11-01 11:10:00,78.94,79.23,78.9,79.03,10200.0,62.3481,62.5772,62.3165,62.4192,10200.0
2011-11-01 11:15:00,79.03,79.38,78.97,79.38,12200.0,62.4192,62.6957,62.3718,62.6957,12200.0
2011-11-01 11:20:00,79.41,79.45,79.14,79.19,17400.0,62.7193,62.7509,62.5061,62.5456,17400.0
2011-11-01 11:25:00,79.19,79.36,79.14,79.3,42900.0,62.5456,62.6799,62.5061,62.6325,42900.0
2011-11-01 11:30:00,79.23,79.31,78.71,78.81,21700.0,62.5772,62.6404,62.1665,62.2455,21700.0
2011-11-01 11:35:00,78.72,78.91,78.57,78.58,21200.0,62.1744,62.3244,62.0559,62.0638,21200.0
2011-11-01 11:40:00,78.6,78.75,78.27,78.33,14400.0,62.0796,62.1981,61.819,61.8663,14400.0
2011-11-01 11:45:00,78.32,78.67,78.3,78.46,45100.0,61.8584,62.1349,61.8426,61.969,45100.0
2011-11-01 11:50:00,78.45,78.46,78.18,78.34,16900.0,61.9611,61.969,61.7479,61.8742,16900.0
2011-11-01 11:55:00,78.34,78.59,78.33,78.42,11100.0,61.8742,62.0717,61.8663,61.9374,11100.0
2011-11-01 12:00:00,78.44,78.44,78.15,78.32,33500.0,61.9532,61.9532,61.7242,61.8584,33500.0
2011-11-01 12:05:00,78.29,78.72,78.2,78.61,21500.0,61.8348,62.1744,61.7637,62.0875,21500.0
2011-11-01 12:10:00,78.56,78.96,78.53,78.81,18200.0,62.048,62.3639,62.0243,62.2455,18200.0
2011-11-01 12:15:00,78.81,78.81,78.29,78.4,33400.0,62.2455,62.2455,61.8348,61.9216,33400.0
2011-11-01 12:20:00,78.42,78.53,78.24,78.5,25200.0,61.9374,62.0243,61.7953,62.0006,25200.0
2011-11-01 12:25:00,78.49,78.65,78.41,78.61,8900.0,61.9927,62.1191,61.9295,62.0875,8900.0
2011-11-01 12:30:00,78.57,78.91,78.45,78.85,16400.0,62.0559,62.3244,61.9611,62.277,16400.0
2011-11-01 12:35:00,78.8,78.97,78.69,78.86,13300.0,62.2376,62.3718,62.1507,62.2849,13300.0
2011-11-01 12:40:00,78.87,78.98,78.46,78.46,13000.0,62.2928,62.3797,61.969,61.969,13000.0
2011-11-01 12:45:00,78.54,78.67,78.42,78.45,12200.0,62.0322,62.1349,61.9374,61.9611,12200.0
2011-11-01 12:50:00,78.42,78.49,78.36,78.44,19800.0,61.9374,61.9927,61.89,61.9532,19800.0
2011-11-01 12:55:00,78.4,78.58,78.27,78.29,11100.0,61.9216,62.0638,61.819,61.8348,11100.0
2011-11-01 13:00:00,78.27,78.62,78.16,78.59,41500.0,61.819,62.0954,61.7321,62.0717,41500.0
2011-11-01 13:05:00,78.58,79.0,78.56,78.67,40300.0,62.0638,62.3955,62.048,62.1349,40300.0
2011-11-01 13:10:00,78.67,78.78,78.58,78.7,9400.0,62.1349,62.2218,62.0638,62.1586,9400.0
2011-11-01 13:15:00,78.67,78.83,78.57,78.66,7800.0,62.1349,62.2613,62.0559,62.127,7800.0
2011-11-01 13:20:00,78.59,78.62,78.3,78.39,11500.0,62.0717,62.0954,61.8426,61.9137,11500.0
2011-11-01 13:25:00,78.38,79.39,78.38,79.32,29800.0,61.9058,62.7035,61.9058,62.6483,29800.0
2011-11-01 13:30:00,79.29,79.63,79.12,79.5,53200.0,62.6246,62.8931,62.4903,62.7904,53200.0
2011-11-01 13:35:00,79.58,79.79,79.4,79.55,40800.0,62.8536,63.0195,62.7114,62.8299,40800.0
2011-11-01 13:40:00,79.54,79.86,79.53,79.84,16600.0,62.822,63.0748,62.8141,63.059,16600.0
2011-11-01 13:45:00,79.89,80.35,79.89,79.98,51200.0,63.0985,63.4618,63.0985,63.1695,51200.0
2011-11-01 13:50:00,79.95,80.0,79.69,79.75,26900.0,63.1458,63.1853,62.9405,62.9879,26900.0
2011-11-01 13:55:00,79.68,79.7,79.37,79.62,45700.0,62.9326,62.9484,62.6878,62.8852,45700.0
2011-11-01 14:00:00,79.58,79.99,79.41,79.88,20800.0,62.8536,63.1774,62.7193,63.0906,20800.0
2011-11-01 14:05:00,79.86,80.17,79.78,80.13,32300.0,63.0748,63.3196,63.0116,63.288,32300.0
2011-11-01 14:10:00,80.1,80.2,79.75,79.89,51400.0,63.2643,63.3433,62.9879,63.0985,51400.0
2011-11-01 14:15:00,79.89,79.92,79.61,79.79,39600.0,63.0985,63.1222,62.8773,63.0195,39600.0
2011-11-01 14:20:00,79.78,80.11,79.7,80.11,37500.0,63.0116,63.2722,62.9484,63.2722,37500.0
2011-11-01 14:25:00,80.12,80.35,79.96,80.04,22100.0,63.2801,63.4618,63.1537,63.2169,22100.0
2011-11-01 14:30:00,80.02,80.07,79.9,79.93,31900.0,63.2011,63.2406,63.1064,63.13,31900.0
2011-11-01 14:35:00,79.9,80.01,79.5,79.53,24300.0,63.1064,63.1932,62.7904,62.8141,24300.0
2011-11-01 14:40:00,79.49,79.87,79.47,79.77,18800.0,62.7825,63.0827,62.7667,63.0037,18800.0
2011-11-01 14:45:00,79.81,80.03,79.62,79.62,25400.0,63.0353,63.209,62.8852,62.8852,25400.0
2011-11-01 14:50:00,79.62,79.87,79.23,79.33,29400.0,62.8852,63.0827,62.5772,62.6562,29400.0
2011-11-01 14:55:00,79.33,79.4,79.18,79.27,19900.0,62.6562,62.7114,62.5377,62.6088,19900.0
2011-11-01 15:00:00,79.27,79.4,78.71,78.77,31700.0,62.6088,62.7114,62.1665,62.2139,31700.0
2011-11-01 15:05:00,78.81,78.91,78.61,78.75,24800.0,62.2455,62.3244,62.0875,62.1981,24800.0
2011-11-01 15:10:00,78.73,79.24,78.69,79.19,31000.0,62.1823,62.5851,62.1507,62.5456,31000.0
2011-11-01 15:15:00,79.17,79.17,78.83,79.11,48200.0,62.5298,62.5298,62.2613,62.4824,48200.0
2011-11-01 15:20:00,79.15,79.21,78.65,78.74,21500.0,62.514,62.5614,62.1191,62.1902,21500.0
2011-11-01 15:25:00,78.73,79.11,78.68,78.98,36500.0,62.1823,62.4824,62.1428,62.3797,36500.0
2011-11-01 15:30:00,78.98,79.39,78.93,79.0,41000.0,62.3797,62.7035,62.3402,62.3955,41000.0
2011-11-01 15:35:00,79.0,79.54,79.0,79.53,47100.0,62.3955,62.822,62.3955,62.8141,47100.0
2011-11-01 15:40:00,79.49,79.49,78.77,78.94,77700.0,62.7825,62.7825,62.2139,62.3481,77700.0
2011-11-01 15:45:00,78.9,78.9,78.29,78.66,83300.0,62.3165,62.3165,61.8348,62.127,83300.0
2011-11-01 15:50:00,78.65,78.72,78.28,78.45,68500.0,62.1191,62.1744,61.8269,61.9611,68500.0
2011-11-01 15:55:00,78.44,78.72,78.32,78.52,94000.0,61.9532,62.1744,61.8584,62.0164,94000.0
2011-11-02 09:30:00,81.13,81.13,80.0,80.46,30000.0,64.0778,64.0778,63.1853,63.5487,30000.0
2011-11-02 09:35:00,80.46,80.62,80.25,80.34,16500.0,63.5487,63.675,63.3828,63.4539,16500.0
2011-11-02 09:40:00,80.29,80.45,80.0,80.03,23400.0,63.4144,63.5408,63.1853,63.209,23400.0
2011-11-02 09:45:00,80.04,80.11,79.92,80.06,30600.0,63.2169,63.2722,63.1222,63.2327,30600.0
2011-11-02 09:50:00,80.06,80.21,79.79,80.05,84900.0,63.2327,63.3512,63.0195,63.2248,84900.0
2011-11-02 09:55:00,80.0,80.1,79.95,80.1,17800.0,63.1853,63.2643,63.1458,63.2643,17800.0
2011-11-02 10:00:00,80.07,80.3,79.98,80.04,14900.0,63.2406,63.4223,63.1695,63.2169,14900.0
2011-11-02 10:05:00,79.98,80.3,79.98,80.26,15000.0,63.1695,63.4223,63.1695,63.3907,15000.0
2011-11-02 10:10:00,80.25,80.44,80.11,80.44,26400.0,63.3828,63.5329,63.2722,63.5329,26400.0
2011-11-02 10:15:00,80.42,80.46,80.19,80.46,10100.0,63.5171,63.5487,63.3354,63.5487,10100.0
2011-11-02 10:20:00,80.45,80.51,80.27,80.51,11900.0,63.5408,63.5881,63.3986,63.5881,11900.0
2011-11-02 10:25:00,80.61,80.68,80.4,80.55,10600.0,63.6671,63.7224,63.5013,63.6197,10600.0
2011-11-02 10:30:00,80.54,80.54,80.2,80.26,12200.0,63.6118,63.6118,63.3433,63.3907,12200.0
2011-11-02 10:35:00,80.26,80.66,80.23,80.6,10700.0,63.3907,63.7066,63.367,63.6592,10700.0
2011-11-02 10:40:00,80.6,80.77,80.59,80.77,6100.0,63.6592,63.7935,63.6513,63.7935,6100.0
2011-11-02 10:45:00,80.79,81.08,80.75,81.08,12900.0,63.8093,64.0383,63.7777,64.0383,12900.0
2011-11-02 10:50:00,81.16,81.25,80.97,81.21,23700.0,64.1015,64.1726,63.9515,64.141,23700.0
2011-11-02 10:55:00,81.18,81.22,80.94,80.95,9300.0,64.1173,64.1489,63.9278,63.9357,9300.0
2011-11-02 11:00:00,80.96,81.07,80.89,80.95,9200.0,63.9436,64.0304,63.8883,63.9357,9200.0
2011-11-02 11:05:00,80.98,81.22,80.91,80.91,11900.0,63.9594,64.1489,63.9041,63.9041,11900.0
2011-11-02 11:10:00,80.92,80.92,80.66,80.66,12400.0,63.912,63.912,63.7066,63.7066,12400.0
2011-11-02 11:15:00,80.6,80.79,80.57,80.75,14600.0,63.6592,63.8093,63.6355,63.7777,14600.0
2011-11-02 11:20:00,80.75,80.81,80.66,80.81,6600.0,63.7777,63.8251,63.7066,63.8251,6600.0
2011-11-02 11:25:00,80.83,80.85,80.48,80.48,6600.0,63.8409,63.8567,63.5644,63.5644,6600.0
2011-11-02 11:30:00,80.49,80.61,80.43,80.53,10000.0,63.5723,63.6671,63.525,63.6039,10000.0
2011-11-02 11:35:00,80.53,80.59,80.42,80.54,8900.0,63.6039,63.6513,63.5171,63.6118,8900.0
2011-11-02 11:40:00,80.55,80.72,80.55,80.63,9400.0,63.6197,63.754,63.6197,63.6829,9400.0
2011-11-02 11:45:00,80.54,80.65,80.48,80.5,6800.0,63.6118,63.6987,63.5644,63.5802,6800.0
2011-11-02 11:50:00,80.51,80.53,80.33,80.39,7100.0,63.5881,63.6039,63.446,63.4934,7100.0
2011-11-02 11:55:00,80.37,80.5,80.31,80.36,9200.0,63.4776,63.5802,63.4302,63.4697,9200.0
2011-11-02 12:00:00,80.34,80.44,80.25,80.43,8700.0,63.4539,63.5329,63.3828,63.525,8700.0
2011-11-02 12:05:00,80.44,80.5,80.36,80.44,10700.0,63.5329,63.5802,63.4697,63.5329,10700.0
2011-11-02 12:10:00,80.44,80.68,80.42,80.52,6900.0,63.5329,63.7224,63.5171,63.596,6900.0
2011-11-02 12:15:00,80.5,80.56,80.29,80.36,6500.0,63.5802,63.6276,63.4144,63.4697,6500.0
2011-11-02 12:20:00,80.37,80.42,80.28,80.31,30900.0,63.4776,63.5171,63.4065,63.4302,30900.0
2011-11-02 12:25:00,80.3,80.56,80.3,80.46,13100.0,63.4223,63.6276,63.4223,63.5487,13100.0
2011-11-02 12:30:00,80.45,80.59,80.23,80.23,12800.0,63.5408,63.6513,63.367,63.367,12800.0
2011-11-02 12:35:00,80.29,80.65,80.2,80.57,13000.0,63.4144,63.6987,63.3433,63.6355,13000.0
2011-11-02 12:40:00,80.58,80.86,80.34,80.38,10400.0,63.6434,63.8646,63.4539,63.4855,10400.0
2011-11-02 12:45:00,80.35,80.42,80.11,80.11,8200.0,63.4618,63.5171,63.2722,63.2722,8200.0
2011-11-02 12:50:00,80.13,80.29,80.13,80.28,13400.0,63.288,63.4144,63.288,63.4065,13400.0
2011-11-02 12:55:00,80.32,80.48,80.04,80.08,24700.0,63.4381,63.5644,63.2169,63.2485,24700.0
2011-11-02 13:00:00,80.12,80.16,79.65,79.74,26300.0,63.2801,63.3117,62.9089,62.98,26300.0
2011-11-02 13:05:00,79.68,79.88,79.67,79.71,21500.0,62.9326,63.0906,62.9247,62.9563,21500.0
2011-11-02 13:10:00,79.71,79.93,79.67,79.93,15400.0,62.9563,63.13,62.9247,63.13,15400.0
2011-11-02 13:15:00,79.93,79.93,79.74,79.77,11700.0,63.13,63.13,62.98,63.0037,11700.0
2011-11-02 13:20:00,79.76,79.76,79.52,79.53,12600.0,62.9958,62.9958,62.8062,62.8141,12600.0
2011-11-02 13:25:00,79.57,79.9,79.56,79.85,12600.0,62.8457,63.1064,62.8378,63.0669,12600.0
2011-11-02 13:30:00,79.85,79.98,79.79,79.9,16000.0,63.0669,63.1695,63.0195,63.1064,16000.0
2011-11-02 13:35:00,79.88,79.88,79.77,79.85,8300.0,63.0906,63.0906,63.0037,63.0669,8300.0
2011-11-02 13:40:00,79.8,80.15,79.74,80.12,15100.0,63.0274,63.3038,62.98,63.2801,15100.0
2011-11-02 13:45:00,80.14,80.4,80.14,80.31,19300.0,63.2959,63.5013,63.2959,63.4302,19300.0
2011-11-02 13:50:00,80.32,80.32,80.11,80.12,20600.0,63.4381,63.4381,63.2722,63.2801,20600.0
2011-11-02 13:55:00,80.13,80.17,79.98,80.02,16900.0,63.288,63.3196,63.1695,63.2011,16900.0
2011-11-02 14:00:00,80.0,80.05,79.6,79.92,31600.0,63.1853,63.2248,62.8694,63.1222,31600.0
2011-11-02 14:05:00,79.96,80.2,79.92,80.03,27200.0,63.1537,63.3433,63.1222,63.209,27200.0
2011-11-02 14:10:00,80.01,80.04,79.8,79.94,25300.0,63.1932,63.2169,63.0274,63.1379,25300.0
2011-11-02 14:15:00,79.92,80.38,79.9,80.23,25500.0,63.1222,63.4855,63.1064,63.367,25500.0
2011-11-02 14:20:00,80.24,80.59,80.19,80.24,23300.0,63.3749,63.6513,63.3354,63.3749,23300.0
2011-11-02 14:25:00,80.25,80.43,80.21,80.31,15600.0,63.3828,63.525,63.3512,63.4302,15600.0
2011-11-02 14:30:00,80.25,80.65,80.16,80.65,19000.0,63.3828,63.6987,63.3117,63.6987,19000.0
2011-11-02 14:35:00,80.67,80.82,80.55,80.55,20100.0,63.7145,63.833,63.6197,63.6197,20100.0
2011-11-02 14:40:00,80.56,80.56,80.4,80.54,19600.0,63.6276,63.6276,63.5013,63.6118,19600.0
2011-11-02 14:45:00,80.49,80.89,80.49,80.74,25500.0,63.5723,63.8883,63.5723,63.7698,25500.0
2011-11-02 14:50:00,80.79,80.97,80.77,80.86,33100.0,63.8093,63.9515,63.7935,63.8646,33100.0
2011-11-02 14:55:00,80.86,81.06,80.81,80.81,25800.0,63.8646,64.0225,63.8251,63.8251,25800.0
2011-11-02 15:00:00,80.84,80.93,80.62,80.77,23000.0,63.8488,63.9199,63.675,63.7935,23000.0
2011-11-02 15:05:00,80.82,81.22,80.78,81.02,29600.0,63.833,64.1489,63.8014,63.991,29600.0
2011-11-02 15:10:00,81.02,81.09,80.81,80.92,39300.0,63.991,64.0462,63.8251,63.912,39300.0
2011-11-02 15:15:00,80.96,81.0,80.77,81.0,37100.0,63.9436,63.9752,63.7935,63.9752,37100.0
2011-11-02 15:20:00,81.0,81.16,80.92,81.13,49800.0,63.9752,64.1015,63.912,64.0778,49800.0
2011-11-02 15:25:00,81.15,81.17,80.74,80.94,25700.0,64.0936,64.1094,63.7698,63.9278,25700.0
2011-11-02 15:30:00,80.92,81.13,80.5,80.66,29600.0,63.912,64.0778,63.5802,63.7066,29600.0
2011-11-02 15:35:00,80.63,80.9,80.63,80.85,30600.0,63.6829,63.8962,63.6829,63.8567,30600.0
2011-11-02 15:40:00,80.84,81.04,80.58,80.73,33700.0,63.8488,64.0067,63.6434,63.7619,33700.0
2011-11-02 15:45:00,80.71,80.84,80.58,80.72,58600.0,63.7461,63.8488,63.6434,63.754,58600.0
2011-11-02 15:50:00,80.7,80.97,80.67,80.97,32000.0,63.7382,63.9515,63.7145,63.9515,32000.0
2011-11-02 15:55:00,80.93,81.09,80.87,80.94,85800.0,63.9199,64.0462,63.8725,63.9278,85800.0
2011-11-03 09:30:00,82.24,82.54,82.1,82.45,17400.0,64.9545,65.1915,64.844,65.1204,17400.0
2011-11-03 09:35:00,82.38,82.39,82.07,82.3,14500.0,65.0651,65.073,64.8203,65.0019,14500.0
2011-11-03 09:40:00,82.19,82.39,82.01,82.13,11400.0,64.915,65.073,64.7729,64.8676,11400.0
2011-11-03 09:45:00,82.12,82.61,82.03,82.36,16800.0,64.8597,65.2468,64.7887,65.0493,16800.0
2011-11-03 09:50:00,82.41,82.41,81.97,81.97,9000.0,65.0888,65.0888,64.7413,64.7413,9000.0
2011-11-03 09:55:00,81.93,82.22,81.65,81.96,19000.0,64.7097,64.9387,64.4885,64.7334,19000.0
2011-11-03 10:00:00,82.02,82.05,81.29,81.41,39200.0,64.7808,64.8045,64.2042,64.299,39200.0
2011-11-03 10:05:00,81.41,81.46,81.07,81.43,57900.0,64.299,64.3385,64.0304,64.3148,57900.0
2011-11-03 10:10:00,81.44,81.59,81.25,81.4,43600.0,64.3227,64.4411,64.1726,64.2911,43600.0
2011-11-03 10:15:00,81.41,81.86,81.3,81.79,41600.0,64.299,64.6544,64.2121,64.5991,41600.0
2011-11-03 10:20:00,81.81,81.88,81.47,81.54,12500.0,64.6149,64.6702,64.3464,64.4017,12500.0
2011-11-03 10:25:00,81.51,82.11,81.5,81.86,8900.0,64.378,64.8519,64.3701,64.6544,8900.0
2011-11-03 10:30:00,81.89,82.26,81.85,82.25,13400.0,64.6781,64.9703,64.6465,64.9624,13400.0
2011-11-03 10:35:00,82.15,82.23,81.8,82.06,28200.0,64.8834,64.9466,64.607,64.8124,28200.0
2011-11-03 10:40:00,82.07,82.84,82.07,82.8,20600.0,64.8203,65.4284,64.8203,65.3968,20600.0
2011-11-03 10:45:00,82.85,83.07,82.8,82.81,23400.0,65.4363,65.6101,65.3968,65.4047,23400.0
2011-11-03 10:50:00,82.81,82.87,82.63,82.78,20600.0,65.4047,65.4521,65.2626,65.381,20600.0
2011-11-03 10:55:00,82.8,83.03,82.72,82.72,45500.0,65.3968,65.5785,65.3336,65.3336,45500.0
2011-11-03 11:00:00,82.75,82.99,82.56,82.66,25400.0,65.3573,65.5469,65.2073,65.2862,25400.0
2011-11-03 11:05:00,82.58,82.89,82.52,82.76,26900.0,65.2231,65.4679,65.1757,65.3652,26900.0
2011-11-03 11:10:00,82.74,83.02,82.71,83.02,31100.0,65.3494,65.5706,65.3257,65.5706,31100.0
2011-11-03 11:15:00,82.95,83.3,82.95,83.28,24900.0,65.5153,65.7917,65.5153,65.7759,24900.0
2011-11-03 11:20:00,83.29,83.6,83.26,83.5,32800.0,65.7838,66.0287,65.7601,65.9497,32800.0
2011-11-03 11:25:00,83.5,83.56,83.3,83.32,21100.0,65.9497,65.9971,65.7917,65.8075,21100.0
2011-11-03 11:30:00,83.34,83.38,83.15,83.27,20200.0,65.8233,65.8549,65.6733,65.768,20200.0
2011-11-03 11:35:00,83.31,83.35,82.92,82.96,33700.0,65.7996,65.8312,65.4916,65.5232,33700.0
2011-11-03 11:40:00,82.95,83.04,82.86,82.96,18400.0,65.5153,65.5864,65.4442,65.5232,18400.0
2011-11-03 11:45:00,82.96,83.11,82.82,83.06,24600.0,65.5232,65.6417,65.4126,65.6022,24600.0
2011-11-03 11:50:00,83.05,83.29,83.02,83.24,19200.0,65.5943,65.7838,65.5706,65.7443,19200.0
2011-11-03 11:55:00,83.27,83.27,82.69,82.69,19500.0,65.768,65.768,65.3099,65.3099,19500.0
2011-11-03 12:00:00,82.74,82.84,82.68,82.83,30000.0,65.3494,65.4284,65.302,65.4205,30000.0
2011-11-03 12:05:00,82.83,83.11,82.67,83.1,24300.0,65.4205,65.6417,65.2941,65.6338,24300.0
2011-11-03 12:10:00,83.12,83.23,82.96,82.97,20900.0,65.6496,65.7364,65.5232,65.5311,20900.0
2011-11-03 12:15:00,82.99,83.17,82.95,82.99,22600.0,65.5469,65.6891,65.5153,65.5469,22600.0
2011-11-03 12:20:00,83.0,83.34,82.96,83.27,16600.0,65.5548,65.8233,65.5232,65.768,16600.0
2011-11-03 12:25:00,83.25,83.45,83.12,83.4,17300.0,65.7522,65.9102,65.6496,65.8707,17300.0
2011-11-03 12:30:00,83.34,83.37,83.14,83.14,13600.0,65.8233,65.847,65.6654,65.6654,13600.0
2011-11-03 12:35:00,83.14,83.15,82.88,82.97,13600.0,65.6654,65.6733,65.46,65.5311,13600.0
2011-11-03 12:40:00,82.99,83.09,82.86,83.02,15500.0,65.5469,65.6259,65.4442,65.5706,15500.0
2011-11-03 12:45:00,83.07,83.64,83.05,83.63,15800.0,65.6101,66.0603,65.5943,66.0524,15800.0
2011-11-03 12:50:00,83.65,83.78,83.61,83.76,36300.0,66.0682,66.1708,66.0366,66.155,36300.0
2011-11-03 12:55:00,83.75,83.84,83.66,83.76,21700.0,66.1471,66.2182,66.0761,66.155,21700.0
2011-11-03 13:00:00,83.76,83.81,83.59,83.59,43500.0,66.155,66.1945,66.0208,66.0208,43500.0
2011-11-03 13:05:00,83.59,83.9,83.56,83.9,27200.0,66.0208,66.2656,65.9971,66.2656,27200.0
2011-11-03 13:10:00,83.91,84.13,83.89,83.92,20300.0,66.2735,66.4473,66.2577,66.2814,20300.0
2011-11-03 13:15:00,83.94,84.07,83.92,83.99,10700.0,66.2972,66.3999,66.2814,66.3367,10700.0
2011-11-03 13:20:00,84.07,84.07,83.73,83.86,12300.0,66.3999,66.3999,66.1314,66.234,12300.0
2011-11-03 13:25:00,83.84,83.94,83.77,83.83,11500.0,66.2182,66.2972,66.1629,66.2103,11500.0
2011-11-03 13:30:00,83.85,84.03,83.75,84.03,17600.0,66.2261,66.3683,66.1471,66.3683,17600.0
2011-11-03 13:35:00,83.97,84.37,83.91,84.37,27900.0,66.3209,66.6368,66.2735,66.6368,27900.0
2011-11-03 13:40:00,84.35,84.38,84.14,84.24,18100.0,66.621,66.6447,66.4552,66.5342,18100.0
2011-11-03 13:45:00,84.24,84.61,84.22,84.53,15700.0,66.5342,66.8264,66.5184,66.7632,15700.0
2011-11-03 13:50:00,84.57,84.6,84.31,84.35,32300.0,66.7948,66.8185,66.5894,66.621,32300.0
2011-11-03 13:55:00,84.35,84.42,84.03,84.12,29100.0,66.621,66.6763,66.3683,66.4394,29100.0
2011-11-03 14:00:00,84.13,84.32,83.97,84.3,28100.0,66.4473,66.5973,66.3209,66.5815,28100.0
2011-11-03 14:05:00,84.33,84.53,84.23,84.44,19600.0,66.6052,66.7632,66.5263,66.6921,19600.0
2011-11-03 14:10:00,84.49,84.56,84.08,84.31,24900.0,66.7316,66.7869,66.4078,66.5894,24900.0
2011-11-03 14:15:00,84.3,84.46,84.18,84.18,18900.0,66.5815,66.7079,66.4868,66.4868,18900.0
2011-11-03 14:20:00,84.17,84.17,83.96,84.13,11600.0,66.4789,66.4789,66.313,66.4473,11600.0
2011-11-03 14:25:00,84.11,84.13,83.94,84.02,12400.0,66.4315,66.4473,66.2972,66.3604,12400.0
2011-11-03 14:30:00,84.07,84.24,84.02,84.15,13600.0,66.3999,66.5342,66.3604,66.4631,13600.0
2011-11-03 14:35:00,84.14,84.28,84.03,84.28,17600.0,66.4552,66.5658,66.3683,66.5658,17600.0
2011-11-03 14:40:00,84.27,84.28,83.91,83.93,19800.0,66.5579,66.5658,66.2735,66.2893,19800.0
2011-11-03 14:45:00,83.95,83.98,83.63,83.67,29400.0,66.3051,66.3288,66.0524,66.084,29400.0
2011-11-03 14:50:00,83.63,83.86,83.63,83.86,21700.0,66.0524,66.234,66.0524,66.234,21700.0
2011-11-03 14:55:00,83.83,83.95,83.82,83.84,24500.0,66.2103,66.3051,66.2024,66.2182,24500.0
2011-11-03 15:00:00,83.83,84.07,83.82,84.05,33500.0,66.2103,66.3999,66.2024,66.3841,33500.0
2011-11-03 15:05:00,84.07,84.12,83.95,84.1,22600.0,66.3999,66.4394,66.3051,66.4236,22600.0
2011-11-03 15:10:00,84.12,84.35,83.99,84.04,39900.0,66.4394,66.621,66.3367,66.3762,39900.0
2011-11-03 15:15:00,84.07,84.28,84.01,84.05,31000.0,66.3999,66.5658,66.3525,66.3841,31000.0
2011-11-03 15:20:00,84.11,84.34,83.98,84.33,30800.0,66.4315,66.6131,66.3288,66.6052,30800.0
2011-11-03 15:25:00,84.37,84.37,84.12,84.32,31400.0,66.6368,66.6368,66.4394,66.5973,31400.0
2011-11-03 15:30:00,84.31,84.55,84.31,84.42,40700.0,66.5894,66.779,66.5894,66.6763,40700.0
2011-11-03 15:35:00,84.43,84.47,84.09,84.16,40100.0,66.6842,66.7158,66.4157,66.471,40100.0
2011-11-03 15:40:00,84.16,84.45,84.1,84.4,46300.0,66.471,66.7,66.4236,66.6605,46300.0
2011-11-03 15:45:00,84.39,84.44,84.1,84.36,63400.0,66.6526,66.6921,66.4236,66.6289,63400.0
2011-11-03 15:50:00,84.36,84.63,84.36,84.45,100200.0,66.6289,66.8422,66.6289,66.7,100200.0
2011-11-03 15:55:00,84.45,84.62,84.31,84.39,113300.0,66.7,66.8343,66.5894,66.6526,113300.0
2011-11-04 09:30:00,83.33,83.92,83.0,83.34,39000.0,65.8154,66.2814,65.5548,65.8233,39000.0
2011-11-04 09:35:00,83.36,83.7,83.34,83.64,12000.0,65.8391,66.1077,65.8233,66.0603,12000.0
2011-11-04 09:40:00,83.55,83.7,83.2,83.54,19000.0,65.9892,66.1077,65.7128,65.9813,19000.0
2011-11-04 09:45:00,83.5,83.7,83.43,83.53,10400.0,65.9497,66.1077,65.8944,65.9734,10400.0
2011-11-04 09:50:00,83.53,83.7,83.18,83.25,26000.0,65.9734,66.1077,65.697,65.7522,26000.0
2011-11-04 09:55:00,83.25,83.39,82.85,82.97,17700.0,65.7522,65.8628,65.4363,65.5311,17700.0
2011-11-04 10:00:00,82.98,83.33,82.94,83.14,24500.0,65.539,65.8154,65.5074,65.6654,24500.0
2011-11-04 10:05:00,83.2,83.26,83.03,83.13,8600.0,65.7128,65.7601,65.5785,65.6575,8600.0
2011-11-04 10:10:00,83.11,83.33,83.05,83.08,27600.0,65.6417,65.8154,65.5943,65.618,27600.0
2011-11-04 10:15:00,83.13,83.21,82.76,82.86,33500.0,65.6575,65.7206,65.3652,65.4442,33500.0
2011-11-04 10:20:00,82.82,82.87,82.56,82.64,23600.0,65.4126,65.4521,65.2073,65.2705,23600.0
2011-11-04 10:25:00,82.63,82.71,82.54,82.71,24200.0,65.2626,65.3257,65.1915,65.3257,24200.0
2011-11-04 10:30:00,82.63,82.66,82.39,82.48,16200.0,65.2626,65.2862,65.073,65.1441,16200.0
2011-11-04 10:35:00,82.44,82.54,82.33,82.51,16500.0,65.1125,65.1915,65.0256,65.1678,16500.0
2011-11-04 10:40:00,82.5,82.86,82.41,82.85,10000.0,65.1599,65.4442,65.0888,65.4363,10000.0
2011-11-04 10:45:00,82.82,83.05,82.82,82.95,14500.0,65.4126,65.5943,65.4126,65.5153,14500.0
2011-11-04 10:50:00,83.0,83.0,82.79,82.93,7700.0,65.5548,65.5548,65.3889,65.4995,7700.0
2011-11-04 10:55:00,82.95,82.96,82.57,82.86,71900.0,65.5153,65.5232,65.2152,65.4442,71900.0
2011-11-04 11:00:00,82.98,83.11,82.87,82.95,15200.0,65.539,65.6417,65.4521,65.5153,15200.0
2011-11-04 11:05:00,82.94,83.1,82.87,82.94,7000.0,65.5074,65.6338,65.4521,65.5074,7000.0
2011-11-04 11:10:00,82.98,83.18,82.98,83.07,9000.0,65.539,65.697,65.539,65.6101,9000.0
2011-11-04 11:15:00,83.08,83.09,82.79,82.81,10200.0,65.618,65.6259,65.3889,65.4047,10200.0
2011-11-04 11:20:00,82.76,83.05,82.59,82.87,10100.0,65.3652,65.5943,65.231,65.4521,10100.0
2011-11-04 11:25:00,82.83,83.13,82.74,83.03,7700.0,65.4205,65.6575,65.3494,65.5785,7700.0
2011-11-04 11:30:00,83.04,83.2,82.98,83.15,16700.0,65.5864,65.7128,65.539,65.6733,16700.0
2011-11-04 11:35:00,83.13,83.45,82.98,83.45,37000.0,65.6575,65.9102,65.539,65.9102,37000.0
2011-11-04 11:40:00,83.45,83.6,83.3,83.31,40200.0,65.9102,66.0287,65.7917,65.7996,40200.0
2011-11-04 11:45:00,83.32,83.51,83.27,83.31,13500.0,65.8075,65.9576,65.768,65.7996,13500.0
2011-11-04 11:50:00,83.31,83.37,83.2,83.28,13300.0,65.7996,65.847,65.7128,65.7759,13300.0
2011-11-04 11:55:00,83.34,83.52,83.32,83.52,11500.0,65.8233,65.9655,65.8075,65.9655,11500.0
2011-11-04 12:00:00,83.48,83.6,83.39,83.6,15500.0,65.9339,66.0287,65.8628,66.0287,15500.0
2011-11-04 12:05:00,83.57,83.71,83.57,83.64,32900.0,66.005,66.1156,66.005,66.0603,32900.0
2011-11-04 12:10:00,83.64,83.83,83.56,83.82,43600.0,66.0603,66.2103,65.9971,66.2024,43600.0
2011-11-04 12:15:00,83.81,84.09,83.76,84.05,49500.0,66.1945,66.4157,66.155,66.3841,49500.0
2011-11-04 12:20:00,84.03,84.09,83.85,83.94,16900.0,66.3683,66.4157,66.2261,66.2972,16900.0
2011-11-04 12:25:00,83.91,84.12,83.91,84.07,18000.0,66.2735,66.4394,66.2735,66.3999,18000.0
2011-11-04 12:30:00,84.07,84.13,84.01,84.03,32300.0,66.3999,66.4473,66.3525,66.3683,32300.0
2011-11-04 12:35:00,84.01,84.11,83.96,84.06,33700.0,66.3525,66.4315,66.313,66.392,33700.0
2011-11-04 12:40:00,84.06,84.06,83.77,83.77,41800.0,66.392,66.392,66.1629,66.1629,41800.0
2011-11-04 12:45:00,83.77,84.04,83.77,84.02,36900.0,66.1629,66.3762,66.1629,66.3604,36900.0
2011-11-04 12:50:00,84.0,84.08,83.94,84.03,7600.0,66.3446,66.4078,66.2972,66.3683,7600.0
2011-11-04 12:55:00,83.98,84.02,83.9,83.95,5000.0,66.3288,66.3604,66.2656,66.3051,5000.0
2011-11-04 13:00:00,83.95,83.95,83.83,83.86,13900.0,66.3051,66.3051,66.2103,66.234,13900.0
2011-11-04 13:05:00,83.85,84.11,83.84,83.94,8100.0,66.2261,66.4315,66.2182,66.2972,8100.0
2011-11-04 13:10:00,83.95,84.29,83.95,84.29,17900.0,66.3051,66.5737,66.3051,66.5737,17900.0
2011-11-04 13:15:00,84.3,84.41,84.22,84.4,30500.0,66.5815,66.6684,66.5184,66.6605,30500.0
2011-11-04 13:20:00,84.41,84.53,84.26,84.38,40500.0,66.6684,66.7632,66.55,66.6447,40500.0
2011-11-04 13:25:00,84.38,84.48,84.23,84.31,23800.0,66.6447,66.7237,66.5263,66.5894,23800.0
2011-11-04 13:30:00,84.29,84.32,84.23,84.3,9900.0,66.5737,66.5973,66.5263,66.5815,9900.0
2011-11-04 13:35:00,84.31,84.31,84.22,84.27,10600.0,66.5894,66.5894,66.5184,66.5579,10600.0
2011-11-04 13:40:00,84.26,84.5,84.21,84.47,8800.0,66.55,66.7395,66.5105,66.7158,8800.0
2011-11-04 13:45:00,84.49,84.84,84.44,84.5,28800.0,66.7316,67.008,66.6921,66.7395,28800.0
2011-11-04 13:50:00,84.52,84.56,84.39,84.39,47100.0,66.7553,66.7869,66.6526,66.6526,47100.0
2011-11-04 13:55:00,84.41,84.49,84.24,84.38,11100.0,66.6684,66.7316,66.5342,66.6447,11100.0
2011-11-04 14:00:00,84.34,84.38,84.26,84.32,5000.0,66.6131,66.6447,66.55,66.5973,5000.0
2011-11-04 14:05:00,84.32,84.45,84.29,84.44,18300.0,66.5973,66.7,66.5737,66.6921,18300.0
2011-11-04 14:10:00,84.41,84.41,84.3,84.35,9600.0,66.6684,66.6684,66.5815,66.621,9600.0
2011-11-04 14:15:00,84.3,84.39,84.26,84.35,14000.0,66.5815,66.6526,66.55,66.621,14000.0
2011-11-04 14:20:00,84.35,84.6,84.34,84.45,39600.0,66.621,66.8185,66.6131,66.7,39600.0
2011-11-04 14:25:00,84.48,84.54,84.44,84.47,11600.0,66.7237,66.7711,66.6921,66.7158,11600.0
2011-11-04 14:30:00,84.47,84.58,84.31,84.31,11200.0,66.7158,66.8027,66.5894,66.5894,11200.0
2011-11-04 14:35:00,84.27,84.3,83.97,83.97,16900.0,66.5579,66.5815,66.3209,66.3209,16900.0
2011-11-04 14:40:00,83.97,84.14,83.97,84.09,14000.0,66.3209,66.4552,66.3209,66.4157,14000.0
2011-11-04 14:45:00,84.07,84.32,84.07,84.31,18000.0,66.3999,66.5973,66.3999,66.5894,18000.0
2011-11-04 14:50:00,84.27,84.27,84.06,84.11,15300.0,66.5579,66.5579,66.392,66.4315,15300.0
2011-11-04 14:55:00,84.11,84.19,83.9,84.1,18100.0,66.4315,66.4947,66.2656,66.4236,18100.0
2011-11-04 15:00:00,84.08,84.14,83.98,83.98,10200.0,66.4078,66.4552,66.3288,66.3288,10200.0
2011-11-04 15:05:00,83.96,83.96,83.71,83.75,13500.0,66.313,66.313,66.1156,66.1471,13500.0
2011-11-04 15:10:00,83.73,83.82,83.69,83.82,13000.0,66.1314,66.2024,66.0998,66.2024,13000.0
2011-11-04 15:15:00,83.83,84.05,83.82,83.92,14700.0,66.2103,66.3841,66.2024,66.2814,14700.0
2011-11-04 15:20:00,83.94,83.94,83.67,83.88,17900.0,66.2972,66.2972,66.084,66.2498,17900.0
2011-11-04 15:25:00,83.9,84.12,83.9,84.03,18300.0,66.2656,66.4394,66.2656,66.3683,18300.0
2011-11-04 15:30:00,83.99,84.17,83.89,84.07,24400.0,66.3367,66.4789,66.2577,66.3999,24400.0
2011-11-04 15:35:00,84.08,84.14,83.9,83.94,27800.0,66.4078,66.4552,66.2656,66.2972,27800.0
2011-11-04 15:40:00,83.98,84.33,83.98,84.24,22000.0,66.3288,66.6052,66.3288,66.5342,22000.0
2011-11-04 15:45:00,84.3,84.47,84.25,84.26,32600.0,66.5815,66.7158,66.5421,66.55,32600.0
2011-11-04 15:50:00,84.27,84.34,84.0,84.22,78000.0,66.5579,66.6131,66.3446,66.5184,78000.0
2011-11-04 15:55:00,84.21,84.68,84.16,84.54,284500.0,66.5105,66.8817,66.471,66.7711,284500.0
2011-11-07 09:30:00,84.22,84.49,83.84,84.26,21300.0,66.5184,66.7316,66.2182,66.55,21300.0
2011-11-07 09:35:00,84.27,84.45,84.13,84.21,12800.0,66.5579,66.7,66.4473,66.5105,12800.0
2011-11-07 09:40:00,84.19,84.33,83.87,84.2,13500.0,66.4947,66.6052,66.2419,66.5026,13500.0
2011-11-07 09:45:00,84.21,84.7,84.21,84.25,23600.0,66.5105,66.8975,66.5105,66.5421,23600.0
2011-11-07 09:50:00,84.2,84.51,84.13,84.5,10100.0,66.5026,66.7474,66.4473,66.7395,10100.0
2011-11-07 09:55:00,84.52,84.52,83.85,84.02,22900.0,66.7553,66.7553,66.2261,66.3604,22900.0
2011-11-07 10:00:00,83.97,84.13,83.5,83.68,16600.0,66.3209,66.4473,65.9497,66.0919,16600.0
2011-11-07 10:05:00,83.69,83.77,83.43,83.77,17000.0,66.0998,66.1629,65.8944,66.1629,17000.0
2011-11-07 10:10:00,83.8,83.98,83.5,83.66,22500.0,66.1866,66.3288,65.9497,66.0761,22500.0
2011-11-07 10:15:00,83.66,83.74,83.38,83.4,11500.0,66.0761,66.1393,65.8549,65.8707,11500.0
2011-11-07 10:20:00,83.44,83.61,83.36,83.44,8900.0,65.9023,66.0366,65.8391,65.9023,8900.0
2011-11-07 10:25:00,83.39,83.46,83.26,83.28,7000.0,65.8628,65.9181,65.7601,65.7759,7000.0
2011-11-07 10:30:00,83.28,83.34,83.07,83.07,17600.0,65.7759,65.8233,65.6101,65.6101,17600.0
2011-11-07 10:35:00,83.02,83.03,82.69,82.92,34500.0,65.5706,65.5785,65.3099,65.4916,34500.0
2011-11-07 10:40:00,82.9,82.9,82.71,82.88,16800.0,65.4758,65.4758,65.3257,65.46,16800.0
2011-11-07 10:45:00,82.87,82.88,82.56,82.62,24500.0,65.4521,65.46,65.2073,65.2547,24500.0
2011-11-07 10:50:00,82.67,82.8,82.44,82.52,15200.0,65.2941,65.3968,65.1125,65.1757,15200.0
2011-11-07 10:55:00,82.46,82.69,82.42,82.63,11100.0,65.1283,65.3099,65.0967,65.2626,11100.0
2011-11-07 11:00:00,82.6,82.97,82.45,82.97,15300.0,65.2389,65.5311,65.1204,65.5311,15300.0
2011-11-07 11:05:00,82.96,83.01,82.77,82.8,14300.0,65.5232,65.5627,65.3731,65.3968,14300.0
2011-11-07 11:10:00,82.74,83.03,82.69,82.88,16300.0,65.3494,65.5785,65.3099,65.46,16300.0
2011-11-07 11:15:00,82.96,83.09,82.82,82.84,14800.0,65.5232,65.6259,65.4126,65.4284,14800.0
2011-11-07 11:20:00,82.83,82.88,82.61,82.78,15900.0,65.4205,65.46,65.2468,65.381,15900.0
2011-11-07 11:25:00,82.78,82.83,82.26,82.41,27600.0,65.381,65.4205,64.9703,65.0888,27600.0
2011-11-07 11:30:00,82.44,82.56,82.34,82.44,15200.0,65.1125,65.2073,65.0335,65.1125,15200.0
2011-11-07 11:35:00,82.43,82.54,82.37,82.51,18900.0,65.1046,65.1915,65.0572,65.1678,18900.0
2011-11-07 11:40:00,82.47,82.5,82.25,82.43,26400.0,65.1362,65.1599,64.9624,65.1046,26400.0
2011-11-07 11:45:00,82.43,82.58,82.34,82.45,18800.0,65.1046,65.2231,65.0335,65.1204,18800.0
2011-11-07 11:50:00,82.46,82.64,82.36,82.43,17900.0,65.1283,65.2705,65.0493,65.1046,17900.0
2011-11-07 11:55:00,82.41,82.43,82.25,82.27,15700.0,65.0888,65.1046,64.9624,64.9782,15700.0
2011-11-07 12:00:00,82.26,82.47,82.26,82.37,14600.0,64.9703,65.1362,64.9703,65.0572,14600.0
2011-11-07 12:05:00,82.42,82.55,82.34,82.52,14500.0,65.0967,65.1994,65.0335,65.1757,14500.0
2011-11-07 12:10:00,82.49,82.49,82.3,82.3,11900.0,65.152,65.152,65.0019,65.0019,11900.0
2011-11-07 12:15:00,82.25,82.26,81.82,81.84,21000.0,64.9624,64.9703,64.6228,64.6386,21000.0
2011-11-07 12:20:00,81.89,81.94,81.79,81.81,10800.0,64.6781,64.7176,64.5991,64.6149,10800.0
2011-11-07 12:25:00,81.81,81.85,81.62,81.64,24900.0,64.6149,64.6465,64.4648,64.4806,24900.0
2011-11-07 12:30:00,81.66,81.66,81.35,81.52,46800.0,64.4964,64.4964,64.2516,64.3859,46800.0
2011-11-07 12:35:00,81.57,81.6,81.44,81.56,13700.0,64.4253,64.449,64.3227,64.4175,13700.0
2011-11-07 12:40:00,81.56,81.62,81.47,81.57,14400.0,64.4175,64.4648,64.3464,64.4253,14400.0
2011-11-07 12:45:00,81.54,81.67,81.48,81.56,40500.0,64.4017,64.5043,64.3543,64.4175,40500.0
2011-11-07 12:50:00,81.57,81.65,81.5,81.55,23400.0,64.4253,64.4885,64.3701,64.4096,23400.0
2011-11-07 12:55:00,81.59,81.64,81.56,81.58,10500.0,64.4411,64.4806,64.4175,64.4332,10500.0
2011-11-07 13:00:00,81.61,81.73,81.5,81.5,16500.0,64.4569,64.5517,64.3701,64.3701,16500.0
2011-11-07 13:05:00,81.5,81.58,81.47,81.47,15300.0,64.3701,64.4332,64.3464,64.3464,15300.0
2011-11-07 13:10:00,81.46,81.73,81.44,81.69,14200.0,64.3385,64.5517,64.3227,64.5201,14200.0
2011-11-07 13:15:00,81.67,81.92,81.66,81.86,16300.0,64.5043,64.7018,64.4964,64.6544,16300.0
2011-11-07 13:20:00,81.86,81.98,81.83,81.83,11800.0,64.6544,64.7492,64.6307,64.6307,11800.0
2011-11-07 13:25:00,81.82,81.93,81.77,81.92,16200.0,64.6228,64.7097,64.5833,64.7018,16200.0
2011-11-07 13:30:00,81.92,81.93,81.84,81.84,15100.0,64.7018,64.7097,64.6386,64.6386,15100.0
2011-11-07 13:35:00,81.85,81.87,81.69,81.69,21800.0,64.6465,64.6623,64.5201,64.5201,21800.0
2011-11-07 13:40:00,81.7,81.8,81.68,81.75,8200.0,64.528,64.607,64.5122,64.5675,8200.0
2011-11-07 13:45:00,81.77,81.8,81.66,81.71,13800.0,64.5833,64.607,64.4964,64.5359,13800.0
2011-11-07 13:50:00,81.73,81.84,81.59,81.84,18700.0,64.5517,64.6386,64.4411,64.6386,18700.0
2011-11-07 13:55:00,81.85,82.25,81.85,82.19,62400.0,64.6465,64.9624,64.6465,64.915,62400.0
2011-11-07 14:00:00,82.22,82.46,82.02,82.45,52800.0,64.9387,65.1283,64.7808,65.1204,52800.0
2011-11-07 14:05:00,82.46,82.54,82.22,82.32,17200.0,65.1283,65.1915,64.9387,65.0177,17200.0
2011-11-07 14:10:00,82.34,82.7,82.34,82.41,27900.0,65.0335,65.3178,65.0335,65.0888,27900.0
2011-11-07 14:15:00,82.41,82.59,82.35,82.45,31600.0,65.0888,65.231,65.0414,65.1204,31600.0
2011-11-07 14:20:00,82.48,82.74,82.45,82.7,25700.0,65.1441,65.3494,65.1204,65.3178,25700.0
2011-11-07 14:25:00,82.7,82.84,82.7,82.72,19900.0,65.3178,65.4284,65.3178,65.3336,19900.0
2011-11-07 14:30:00,82.71,82.84,82.49,82.6,17400.0,65.3257,65.4284,65.152,65.2389,17400.0
2011-11-07 14:35:00,82.63,82.72,82.5,82.71,24400.0,65.2626,65.3336,65.1599,65.3257,24400.0
2011-11-07 14:40:00,82.68,82.69,82.39,82.49,20000.0,65.302,65.3099,65.073,65.152,20000.0
2011-11-07 14:45:00,82.49,82.56,82.42,82.51,16400.0,65.152,65.2073,65.0967,65.1678,16400.0
2011-11-07 14:50:00,82.5,82.77,82.47,82.68,24600.0,65.1599,65.3731,65.1362,65.302,24600.0
2011-11-07 14:55:00,82.66,82.99,82.65,82.95,23400.0,65.2862,65.5469,65.2784,65.5153,23400.0
2011-11-07 15:00:00,82.93,82.99,82.84,82.86,26600.0,65.4995,65.5469,65.4284,65.4442,26600.0
2011-11-07 15:05:00,82.85,83.08,82.85,83.01,28600.0,65.4363,65.618,65.4363,65.5627,28600.0
2011-11-07 15:10:00,83.03,83.21,82.96,83.03,26400.0,65.5785,65.7206,65.5232,65.5785,26400.0
2011-11-07 15:15:00,83.05,83.07,82.73,82.77,22100.0,65.5943,65.6101,65.3415,65.3731,22100.0
2011-11-07 15:20:00,82.77,82.97,82.77,82.95,19700.0,65.3731,65.5311,65.3731,65.5153,19700.0
2011-11-07 15:25:00,82.94,83.04,82.56,82.57,37800.0,65.5074,65.5864,65.2073,65.2152,37800.0
2011-11-07 15:30:00,82.59,82.76,82.48,82.54,53000.0,65.231,65.3652,65.1441,65.1915,53000.0
2011-11-07 15:35:00,82.55,82.94,82.55,82.84,37700.0,65.1994,65.5074,65.1994,65.4284,37700.0
2011-11-07 15:40:00,82.87,83.06,82.59,82.8,65500.0,65.4521,65.6022,65.231,65.3968,65500.0
2011-11-07 15:45:00,82.78,82.85,82.67,82.77,68400.0,65.381,65.4363,65.2941,65.3731,68400.0
2011-11-07 15:50:00,82.77,83.13,82.69,82.9,125600.0,65.3731,65.6575,65.3099,65.4758,125600.0
2011-11-07 15:55:00,82.91,83.13,82.91,82.97,167900.0,65.4837,65.6575,65.4837,65.5311,167900.0
2011-11-08 09:30:00,83.53,84.04,83.23,83.96,41500.0,66.2649,66.6695,66.0269,66.606,41500.0
2011-11-08 09:35:00,83.95,84.0,83.23,83.64,44500.0,66.5981,66.6377,66.0269,66.3522,44500.0
2011-11-08 09:40:00,83.68,83.99,83.65,83.97,30200.0,66.3839,66.6298,66.3601,66.6139,30200.0
2011-11-08 09:45:00,83.97,84.07,83.31,83.5,34700.0,66.6139,66.6933,66.0904,66.2411,34700.0
2011-11-08 09:50:00,83.5,83.66,83.4,83.51,25500.0,66.2411,66.368,66.1618,66.249,25500.0
2011-11-08 09:55:00,83.59,84.23,83.59,84.21,29500.0,66.3125,66.8202,66.3125,66.8043,29500.0
2011-11-08 10:00:00,84.25,84.3,83.73,83.85,24100.0,66.8361,66.8757,66.4236,66.5187,24100.0
2011-11-08 10:05:00,83.78,83.89,83.46,83.46,34500.0,66.4632,66.5505,66.2094,66.2094,34500.0
2011-11-08 10:10:00,83.42,83.45,82.88,83.06,49000.0,66.1776,66.2014,65.7492,65.892,49000.0
2011-11-08 10:15:00,83.0,83.28,82.69,83.2,28400.0,65.8444,66.0666,65.5985,66.0031,28400.0
2011-11-08 10:20:00,83.21,83.21,82.82,82.82,18300.0,66.011,66.011,65.7016,65.7016,18300.0
2011-11-08 10:25:00,82.8,82.8,82.12,82.3,31500.0,65.6858,65.6858,65.1463,65.2891,31500.0
2011-11-08 10:30:00,82.37,82.52,82.14,82.2,46200.0,65.3447,65.4636,65.1622,65.2098,46200.0
2011-11-08 10:35:00,82.27,82.63,82.25,82.46,9300.0,65.2653,65.5509,65.2495,65.4161,9300.0
2011-11-08 10:40:00,82.47,82.57,82.33,82.55,10600.0,65.424,65.5033,65.3129,65.4874,10600.0
2011-11-08 10:45:00,82.52,82.77,82.44,82.55,19100.0,65.4636,65.662,65.4002,65.4874,19100.0
2011-11-08 10:50:00,82.53,82.59,82.15,82.39,13600.0,65.4716,65.5192,65.1701,65.3605,13600.0
2011-11-08 10:55:00,82.43,82.56,82.21,82.26,20000.0,65.3923,65.4954,65.2177,65.2574,20000.0
2011-11-08 11:00:00,82.18,82.51,82.08,82.36,17700.0,65.1939,65.4557,65.1146,65.3367,17700.0
2011-11-08 11:05:00,82.27,82.27,81.82,81.92,20700.0,65.2653,65.2653,64.9083,64.9877,20700.0
2011-11-08 11:10:00,81.92,81.92,81.59,81.69,35100.0,64.9877,64.9877,64.7259,64.8052,35100.0
2011-11-08 11:15:00,81.63,81.75,81.42,81.6,29400.0,64.7576,64.8528,64.591,64.7338,29400.0
2011-11-08 11:20:00,81.55,81.69,81.45,81.46,85700.0,64.6941,64.8052,64.6148,64.6227,85700.0
2011-11-08 11:25:00,81.49,81.72,81.39,81.67,24700.0,64.6465,64.829,64.5672,64.7893,24700.0
2011-11-08 11:30:00,81.64,81.74,81.53,81.56,20400.0,64.7655,64.8449,64.6783,64.7021,20400.0
2011-11-08 11:35:00,81.61,81.7,81.38,81.42,29600.0,64.7417,64.8131,64.5593,64.591,29600.0
2011-11-08 11:40:00,81.39,81.74,81.3,81.63,29200.0,64.5672,64.8449,64.4958,64.7576,29200.0
2011-11-08 11:45:00,81.64,81.85,81.53,81.76,12100.0,64.7655,64.9321,64.6783,64.8607,12100.0
2011-11-08 11:50:00,81.82,81.89,81.73,81.76,11300.0,64.9083,64.9639,64.8369,64.8607,11300.0
2011-11-08 11:55:00,81.71,81.83,81.58,81.71,14900.0,64.8211,64.9163,64.7179,64.8211,14900.0
2011-11-08 12:00:00,81.67,82.08,81.51,82.08,18400.0,64.7893,65.1146,64.6624,65.1146,18400.0
2011-11-08 12:05:00,82.09,82.22,82.0,82.22,8600.0,65.1225,65.2257,65.0511,65.2257,8600.0
2011-11-08 12:10:00,82.22,82.35,82.2,82.3,8400.0,65.2257,65.3288,65.2098,65.2891,8400.0
2011-11-08 12:15:00,82.33,82.43,82.27,82.36,10900.0,65.3129,65.3923,65.2653,65.3367,10900.0
2011-11-08 12:20:00,82.36,82.47,82.25,82.25,13200.0,65.3367,65.424,65.2495,65.2495,13200.0
2011-11-08 12:25:00,82.2,82.3,82.06,82.1,13500.0,65.2098,65.2891,65.0987,65.1305,13500.0
2011-11-08 12:30:00,82.11,82.31,82.09,82.31,13000.0,65.1384,65.2971,65.1225,65.2971,13000.0
2011-11-08 12:35:00,82.31,82.37,82.23,82.3,14300.0,65.2971,65.3447,65.2336,65.2891,14300.0
2011-11-08 12:40:00,82.3,82.34,82.21,82.27,12400.0,65.2891,65.3209,65.2177,65.2653,12400.0
2011-11-08 12:45:00,82.28,82.29,82.03,82.11,13200.0,65.2733,65.2812,65.0749,65.1384,13200.0
2011-11-08 12:50:00,82.1,82.26,82.03,82.18,14900.0,65.1305,65.2574,65.0749,65.1939,14900.0
2011-11-08 12:55:00,82.23,82.3,82.12,82.15,10200.0,65.2336,65.2891,65.1463,65.1701,10200.0
2011-11-08 13:00:00,82.15,82.44,82.12,82.38,10500.0,65.1701,65.4002,65.1463,65.3526,10500.0
2011-11-08 13:05:00,82.36,82.36,82.12,82.14,10100.0,65.3367,65.3367,65.1463,65.1622,10100.0
2011-11-08 13:10:00,82.11,82.14,81.96,82.04,17700.0,65.1384,65.1622,65.0194,65.0829,17700.0
2011-11-08 13:15:00,82.02,82.26,81.94,82.19,14400.0,65.067,65.2574,65.0035,65.2019,14400.0
2011-11-08 13:20:00,82.17,82.34,82.1,82.29,15800.0,65.186,65.3209,65.1305,65.2812,15800.0
2011-11-08 13:25:00,82.3,82.51,82.3,82.39,11700.0,65.2891,65.4557,65.2891,65.3605,11700.0
2011-11-08 13:30:00,82.41,82.53,82.36,82.46,23200.0,65.3764,65.4716,65.3367,65.4161,23200.0
2011-11-08 13:35:00,82.48,82.62,82.38,82.6,25900.0,65.4319,65.543,65.3526,65.5271,25900.0
2011-11-08 13:40:00,82.6,82.71,82.57,82.63,7400.0,65.5271,65.6144,65.5033,65.5509,7400.0
2011-11-08 13:45:00,82.61,83.2,82.5,83.05,36000.0,65.535,66.0031,65.4478,65.8841,36000.0
2011-11-08 13:50:00,83.06,83.15,82.95,83.07,26900.0,65.892,65.9634,65.8048,65.9,26900.0
2011-11-08 13:55:00,83.01,83.29,82.99,83.12,15800.0,65.8524,66.0745,65.8365,65.9396,15800.0
2011-11-08 14:00:00,83.14,83.21,82.99,83.14,17500.0,65.9555,66.011,65.8365,65.9555,17500.0
2011-11-08 14:05:00,83.15,83.26,82.88,83.04,23100.0,65.9634,66.0507,65.7492,65.8762,23100.0
2011-11-08 14:10:00,83.03,83.29,82.98,83.22,18400.0,65.8682,66.0745,65.8286,66.019,18400.0
2011-11-08 14:15:00,83.22,83.29,83.09,83.09,12400.0,66.019,66.0745,65.9158,65.9158,12400.0
2011-11-08 14:20:00,83.07,83.51,83.01,83.51,28800.0,65.9,66.249,65.8524,66.249,28800.0
2011-11-08 14:25:00,83.51,83.65,83.36,83.62,28500.0,66.249,66.3601,66.13,66.3363,28500.0
2011-11-08 14:30:00,83.62,83.72,83.42,83.42,19000.0,66.3363,66.4156,66.1776,66.1776,19000.0
2011-11-08 14:35:00,83.44,83.63,83.39,83.62,26400.0,66.1935,66.3442,66.1538,66.3363,26400.0
2011-11-08 14:40:00,83.63,83.77,83.52,83.57,21700.0,66.3442,66.4553,66.257,66.2966,21700.0
2011-11-08 14:45:00,83.52,83.71,83.52,83.56,15800.0,66.257,66.4077,66.257,66.2887,15800.0
2011-11-08 14:50:00,83.55,83.74,83.55,83.62,13000.0,66.2808,66.4315,66.2808,66.3363,13000.0
2011-11-08 14:55:00,83.62,83.71,83.48,83.64,18500.0,66.3363,66.4077,66.2252,66.3522,18500.0
2011-11-08 15:00:00,83.65,83.66,83.4,83.44,22000.0,66.3601,66.368,66.1618,66.1935,22000.0
2011-11-08 15:05:00,83.44,83.64,83.35,83.6,22300.0,66.1935,66.3522,66.1221,66.3204,22300.0
2011-11-08 15:10:00,83.6,83.78,83.6,83.77,18600.0,66.3204,66.4632,66.3204,66.4553,18600.0
2011-11-08 15:15:00,83.78,83.92,83.72,83.76,30900.0,66.4632,66.5743,66.4156,66.4473,30900.0
2011-11-08 15:20:00,83.78,83.85,83.68,83.83,14100.0,66.4632,66.5187,66.3839,66.5029,14100.0
2011-11-08 15:25:00,83.81,83.83,83.53,83.68,35700.0,66.487,66.5029,66.2649,66.3839,35700.0
2011-11-08 15:30:00,83.69,83.86,83.68,83.84,38600.0,66.3918,66.5267,66.3839,66.5108,38600.0
2011-11-08 15:35:00,83.84,83.96,83.63,83.89,19900.0,66.5108,66.606,66.3442,66.5505,19900.0
2011-11-08 15:40:00,83.91,83.95,83.46,83.68,43000.0,66.5663,66.5981,66.2094,66.3839,43000.0
2011-11-08 15:45:00,83.65,83.9,83.53,83.9,41600.0,66.3601,66.5584,66.2649,66.5584,41600.0
2011-11-08 15:50:00,83.87,83.92,83.71,83.92,81700.0,66.5346,66.5743,66.4077,66.5743,81700.0
2011-11-08 15:55:00,83.92,84.02,83.72,83.81,87000.0,66.5743,66.6536,66.4156,66.487,87000.0
2011-11-09 09:30:00,81.51,81.84,81.08,81.28,36500.0,64.6624,64.9242,64.3213,64.4799,36500.0
2011-11-09 09:35:00,81.28,81.6,81.2,81.41,34400.0,64.4799,64.7338,64.4165,64.5831,34400.0
2011-11-09 09:40:00,81.39,81.43,81.0,81.04,36200.0,64.5672,64.5989,64.2578,64.2896,36200.0
2011-11-09 09:45:00,81.14,81.14,80.71,80.76,42400.0,64.3689,64.3689,64.0278,64.0674,42400.0
2011-11-09 09:50:00,80.76,80.91,80.36,80.36,29100.0,64.0674,64.1864,63.7501,63.7501,29100.0
2011-11-09 09:55:00,80.36,80.54,80.2,80.41,57300.0,63.7501,63.8929,63.6232,63.7898,57300.0
2011-11-09 10:00:00,80.38,80.7,80.38,80.63,59200.0,63.766,64.0198,63.766,63.9643,59200.0
2011-11-09 10:05:00,80.68,80.87,80.46,80.51,79700.0,64.004,64.1547,63.8294,63.8691,79700.0
2011-11-09 10:10:00,80.47,80.97,80.43,80.95,38500.0,63.8374,64.234,63.8056,64.2182,38500.0
2011-11-09 10:15:00,80.98,81.2,80.95,81.02,21100.0,64.242,64.4165,64.2182,64.2737,21100.0
2011-11-09 10:20:00,81.02,81.34,80.97,81.27,31200.0,64.2737,64.5275,64.234,64.472,31200.0
2011-11-09 10:25:00,81.26,81.26,80.82,80.82,35800.0,64.4641,64.4641,64.115,64.115,35800.0
2011-11-09 10:30:00,80.9,81.2,80.83,81.18,28000.0,64.1785,64.4165,64.123,64.4006,28000.0
2011-11-09 10:35:00,81.18,81.19,80.88,80.95,46400.0,64.4006,64.4086,64.1626,64.2182,46400.0
2011-11-09 10:40:00,80.92,80.98,80.75,80.87,70000.0,64.1944,64.242,64.0595,64.1547,70000.0
2011-11-09 10:45:00,80.91,81.78,80.91,81.66,37000.0,64.1864,64.8766,64.1864,64.7814,37000.0
2011-11-09 10:50:00,81.65,81.9,81.55,81.58,42300.0,64.7735,64.9718,64.6941,64.7179,42300.0
2011-11-09 10:55:00,81.52,81.69,81.43,81.43,15700.0,64.6703,64.8052,64.5989,64.5989,15700.0
2011-11-09 11:00:00,81.42,81.44,81.18,81.29,7000.0,64.591,64.6069,64.4006,64.4879,7000.0
2011-11-09 11:05:00,81.35,81.55,81.35,81.49,10000.0,64.5355,64.6941,64.5355,64.6465,10000.0
2011-11-09 11:10:00,81.46,81.64,81.45,81.55,12400.0,64.6227,64.7655,64.6148,64.6941,12400.0
2011-11-09 11:15:00,81.55,81.88,81.51,81.82,22900.0,64.6941,64.9559,64.6624,64.9083,22900.0
2011-11-09 11:20:00,81.82,81.85,81.64,81.68,16200.0,64.9083,64.9321,64.7655,64.7973,16200.0
2011-11-09 11:25:00,81.68,81.71,81.48,81.52,23200.0,64.7973,64.8211,64.6386,64.6703,23200.0
2011-11-09 11:30:00,81.54,81.54,81.33,81.5,24800.0,64.6862,64.6862,64.5196,64.6545,24800.0
2011-11-09 11:35:00,81.48,81.78,81.45,81.63,14800.0,64.6386,64.8766,64.6148,64.7576,14800.0
2011-11-09 11:40:00,81.61,81.63,81.37,81.44,11400.0,64.7417,64.7576,64.5513,64.6069,11400.0
2011-11-09 11:45:00,81.47,81.79,81.39,81.79,5000.0,64.6307,64.8845,64.5672,64.8845,5000.0
2011-11-09 11:50:00,81.77,81.86,81.71,81.81,8600.0,64.8687,64.9401,64.8211,64.9004,8600.0
2011-11-09 11:55:00,81.82,81.86,81.59,81.59,8700.0,64.9083,64.9401,64.7259,64.7259,8700.0
2011-11-09 12:00:00,81.59,81.62,81.39,81.39,8700.0,64.7259,64.7497,64.5672,64.5672,8700.0
2011-11-09 12:05:00,81.43,81.48,81.24,81.24,16900.0,64.5989,64.6386,64.4482,64.4482,16900.0
2011-11-09 12:10:00,81.26,81.31,81.14,81.2,23500.0,64.4641,64.5037,64.3689,64.4165,23500.0
2011-11-09 12:15:00,81.2,81.22,81.04,81.15,18200.0,64.4165,64.4324,64.2896,64.3768,18200.0
2011-11-09 12:20:00,81.12,81.22,81.01,81.05,26600.0,64.353,64.4324,64.2658,64.2975,26600.0
2011-11-09 12:25:00,81.05,81.08,80.83,80.89,37700.0,64.2975,64.3213,64.123,64.1706,37700.0
2011-11-09 12:30:00,80.82,81.0,80.82,80.85,15500.0,64.115,64.2578,64.115,64.1388,15500.0
2011-11-09 12:35:00,80.87,81.05,80.87,80.97,10300.0,64.1547,64.2975,64.1547,64.234,10300.0
2011-11-09 12:40:00,80.91,81.16,80.86,81.06,15700.0,64.1864,64.3848,64.1468,64.3054,15700.0
2011-11-09 12:45:00,81.08,81.18,80.98,81.09,6900.0,64.3213,64.4006,64.242,64.3292,6900.0
2011-11-09 12:50:00,81.09,81.12,80.93,80.98,11100.0,64.3292,64.353,64.2023,64.242,11100.0
2011-11-09 12:55:00,80.98,81.13,80.98,81.11,13400.0,64.242,64.361,64.242,64.3451,13400.0
2011-11-09 13:00:00,81.08,81.17,81.02,81.07,21200.0,64.3213,64.3927,64.2737,64.3134,21200.0
2011-11-09 13:05:00,81.07,81.31,81.05,81.2,18000.0,64.3134,64.5037,64.2975,64.4165,18000.0
2011-11-09 13:10:00,81.18,81.2,80.94,81.01,12800.0,64.4006,64.4165,64.2102,64.2658,12800.0
2011-11-09 13:15:00,80.99,80.99,80.54,80.56,45200.0,64.2499,64.2499,63.8929,63.9088,45200.0
2011-11-09 13:20:00,80.6,80.69,80.5,80.57,17200.0,63.9405,64.0119,63.8612,63.9167,17200.0
2011-11-09 13:25:00,80.58,80.82,80.58,80.77,7900.0,63.9246,64.115,63.9246,64.0754,7900.0
2011-11-09 13:30:00,80.74,80.79,80.63,80.7,18300.0,64.0516,64.0912,63.9643,64.0198,18300.0
2011-11-09 13:35:00,80.73,80.82,80.67,80.69,13700.0,64.0436,64.115,63.996,64.0119,13700.0
2011-11-09 13:40:00,80.69,80.85,80.57,80.77,22000.0,64.0119,64.1388,63.9167,64.0754,22000.0
2011-11-09 13:45:00,80.77,80.77,80.52,80.52,19600.0,64.0754,64.0754,63.877,63.877,19600.0
2011-11-09 13:50:00,80.53,80.55,80.17,80.17,57000.0,63.885,63.9008,63.5994,63.5994,57000.0
2011-11-09 13:55:00,80.18,80.21,79.93,80.15,23300.0,63.6073,63.6311,63.409,63.5835,23300.0
2011-11-09 14:00:00,80.15,80.15,79.87,79.91,19900.0,63.5835,63.5835,63.3614,63.3931,19900.0
2011-11-09 14:05:00,79.87,79.92,79.54,79.81,30700.0,63.3614,63.4011,63.0996,63.3138,30700.0
2011-11-09 14:10:00,79.85,80.2,79.83,80.16,25000.0,63.3455,63.6232,63.3297,63.5914,25000.0
2011-11-09 14:15:00,80.18,80.2,79.96,80.1,16000.0,63.6073,63.6232,63.4328,63.5438,16000.0
2011-11-09 14:20:00,80.1,80.26,79.71,79.78,20000.0,63.5438,63.6708,63.2345,63.29,20000.0
2011-11-09 14:25:00,79.77,80.06,79.59,79.9,24200.0,63.2821,63.5121,63.1393,63.3852,24200.0
2011-11-09 14:30:00,79.89,80.11,79.74,80.11,30300.0,63.3773,63.5518,63.2583,63.5518,30300.0
2011-11-09 14:35:00,80.11,80.18,79.97,80.03,17000.0,63.5518,63.6073,63.4407,63.4883,17000.0
2011-11-09 14:40:00,80.03,80.16,79.69,80.12,25700.0,63.4883,63.5914,63.2186,63.5597,25700.0
2011-11-09 14:45:00,80.13,80.24,80.08,80.12,23900.0,63.5676,63.6549,63.528,63.5597,23900.0
2011-11-09 14:50:00,80.12,80.3,80.02,80.24,33900.0,63.5597,63.7025,63.4804,63.6549,33900.0
2011-11-09 14:55:00,80.24,80.26,79.98,80.01,22000.0,63.6549,63.6708,63.4487,63.4725,22000.0
2011-11-09 15:00:00,79.96,80.17,79.95,80.07,33900.0,63.4328,63.5994,63.4249,63.52,33900.0
2011-11-09 15:05:00,80.1,80.45,80.1,80.37,25800.0,63.5438,63.8215,63.5438,63.758,25800.0
2011-11-09 15:10:00,80.41,80.46,80.29,80.38,29600.0,63.7898,63.8294,63.6946,63.766,29600.0
2011-11-09 15:15:00,80.39,80.63,80.27,80.54,22600.0,63.7739,63.9643,63.6787,63.8929,22600.0
2011-11-09 15:20:00,80.54,80.96,80.54,80.83,63200.0,63.8929,64.2261,63.8929,64.123,63200.0
2011-11-09 15:25:00,80.84,80.9,80.65,80.7,34700.0,64.1309,64.1785,63.9802,64.0198,34700.0
2011-11-09 15:30:00,80.68,80.68,80.26,80.45,38600.0,64.004,64.004,63.6708,63.8215,38600.0
2011-11-09 15:35:00,80.46,80.49,80.08,80.08,44700.0,63.8294,63.8532,63.528,63.528,44700.0
2011-11-09 15:40:00,80.09,80.34,79.96,80.02,57600.0,63.5359,63.7342,63.4328,63.4804,57600.0
2011-11-09 15:45:00,79.99,80.4,79.92,80.17,67300.0,63.4566,63.7818,63.4011,63.5994,67300.0
2011-11-09 15:50:00,80.12,80.44,80.07,80.27,96300.0,63.5597,63.8136,63.52,63.6787,96300.0
2011-11-09 15:55:00,80.27,80.58,80.11,80.23,101500.0,63.6787,63.9246,63.5518,63.647,101500.0
2011-11-10 09:30:00,81.34,81.69,81.25,81.29,23000.0,64.5275,64.8052,64.4562,64.4879,23000.0
2011-11-10 09:35:00,81.28,81.36,81.05,81.27,13700.0,64.4799,64.5434,64.2975,64.472,13700.0
2011-11-10 09:40:00,81.22,81.44,81.03,81.25,7100.0,64.4324,64.6069,64.2816,64.4562,7100.0
2011-11-10 09:45:00,81.31,81.48,81.12,81.12,9800.0,64.5037,64.6386,64.353,64.353,9800.0
2011-11-10 09:50:00,81.16,81.19,80.96,81.04,7500.0,64.3848,64.4086,64.2261,64.2896,7500.0
2011-11-10 09:55:00,81.05,81.19,81.0,81.07,7500.0,64.2975,64.4086,64.2578,64.3134,7500.0
2011-11-10 10:00:00,81.07,81.31,81.03,81.31,14400.0,64.3134,64.5037,64.2816,64.5037,14400.0
2011-11-10 10:05:00,81.32,81.69,81.27,81.27,8200.0,64.5117,64.8052,64.472,64.472,8200.0
2011-11-10 10:10:00,81.28,81.37,81.09,81.18,9800.0,64.4799,64.5513,64.3292,64.4006,9800.0
2011-11-10 10:15:00,81.15,81.35,81.08,81.26,35400.0,64.3768,64.5355,64.3213,64.4641,35400.0
2011-11-10 10:20:00,81.27,81.4,81.08,81.28,77700.0,64.472,64.5751,64.3213,64.4799,77700.0
2011-11-10 10:25:00,81.25,81.54,81.23,81.38,38000.0,64.4562,64.6862,64.4403,64.5593,38000.0
2011-11-10 10:30:00,81.39,81.49,81.24,81.43,87500.0,64.5672,64.6465,64.4482,64.5989,87500.0
2011-11-10 10:35:00,81.46,81.97,81.42,81.9,71500.0,64.6227,65.0273,64.591,64.9718,71500.0
2011-11-10 10:40:00,81.91,81.97,81.73,81.75,19600.0,64.9797,65.0273,64.8369,64.8528,19600.0
2011-11-10 10:45:00,81.7,82.07,81.67,81.73,71900.0,64.8131,65.1067,64.7893,64.8369,71900.0
2011-11-10 10:50:00,81.73,81.87,81.64,81.85,52000.0,64.8369,64.948,64.7655,64.9321,52000.0
2011-11-10 10:55:00,81.79,82.08,81.79,81.99,16800.0,64.8845,65.1146,64.8845,65.0432,16800.0
2011-11-10 11:00:00,82.02,82.4,81.93,82.4,30500.0,65.067,65.3685,64.9956,65.3685,30500.0
2011-11-10 11:05:00,82.42,82.43,82.05,82.11,19300.0,65.3843,65.3923,65.0908,65.1384,19300.0
2011-11-10 11:10:00,82.14,82.32,81.98,82.09,23100.0,65.1622,65.305,65.0353,65.1225,23100.0
2011-11-10 11:15:00,82.13,82.41,82.07,82.15,17300.0,65.1543,65.3764,65.1067,65.1701,17300.0
2011-11-10 11:20:00,82.15,82.24,81.93,82.2,16800.0,65.1701,65.2415,64.9956,65.2098,16800.0
2011-11-10 11:25:00,82.19,82.45,82.16,82.4,31500.0,65.2019,65.4081,65.1781,65.3685,31500.0
2011-11-10 11:30:00,82.36,82.58,82.24,82.51,26400.0,65.3367,65.5112,65.2415,65.4557,26400.0
2011-11-10 11:35:00,82.54,82.54,82.1,82.16,40300.0,65.4795,65.4795,65.1305,65.1781,40300.0
2011-11-10 11:40:00,82.13,82.61,82.13,82.54,32900.0,65.1543,65.535,65.1543,65.4795,32900.0
2011-11-10 11:45:00,82.58,82.78,82.38,82.67,27500.0,65.5112,65.6699,65.3526,65.5826,27500.0
2011-11-10 11:50:00,82.65,82.76,82.57,82.69,16800.0,65.5668,65.654,65.5033,65.5985,16800.0
2011-11-10 11:55:00,82.69,82.73,82.53,82.7,16000.0,65.5985,65.6302,65.4716,65.6064,16000.0
2011-11-10 12:00:00,82.71,82.78,82.62,82.66,26100.0,65.6144,65.6699,65.543,65.5747,26100.0
2011-11-10 12:05:00,82.68,82.86,82.67,82.81,34800.0,65.5906,65.7334,65.5826,65.6937,34800.0
2011-11-10 12:10:00,82.8,82.91,82.55,82.63,24100.0,65.6858,65.773,65.4874,65.5509,24100.0
2011-11-10 12:15:00,82.59,82.9,82.59,82.7,26600.0,65.5192,65.7651,65.5192,65.6064,26600.0
2011-11-10 12:20:00,82.71,82.75,82.55,82.55,13900.0,65.6144,65.6461,65.4874,65.4874,13900.0
2011-11-10 12:25:00,82.6,82.66,82.18,82.19,42500.0,65.5271,65.5747,65.1939,65.2019,42500.0
2011-11-10 12:30:00,82.22,82.23,81.97,82.04,13000.0,65.2257,65.2336,65.0273,65.0829,13000.0
2011-11-10 12:35:00,81.97,82.24,81.96,82.2,30700.0,65.0273,65.2415,65.0194,65.2098,30700.0
2011-11-10 12:40:00,82.18,82.33,82.11,82.19,18400.0,65.1939,65.3129,65.1384,65.2019,18400.0
2011-11-10 12:45:00,82.22,82.42,82.22,82.38,13300.0,65.2257,65.3843,65.2257,65.3526,13300.0
2011-11-10 12:50:00,82.38,82.67,82.35,82.67,15600.0,65.3526,65.5826,65.3288,65.5826,15600.0
2011-11-10 12:55:00,82.67,82.67,82.48,82.56,16900.0,65.5826,65.5826,65.4319,65.4954,16900.0
2011-11-10 13:00:00,82.56,82.71,82.46,82.67,14100.0,65.4954,65.6144,65.4161,65.5826,14100.0
2011-11-10 13:05:00,82.69,82.69,82.51,82.64,17400.0,65.5985,65.5985,65.4557,65.5588,17400.0
2011-11-10 13:10:00,82.59,83.01,82.59,82.94,43600.0,65.5192,65.8524,65.5192,65.7968,43600.0
2011-11-10 13:15:00,83.01,83.13,82.87,83.05,28800.0,65.8524,65.9476,65.7413,65.8841,28800.0
2011-11-10 13:20:00,83.04,83.12,82.85,82.85,13500.0,65.8762,65.9396,65.7254,65.7254,13500.0
2011-11-10 13:25:00,82.91,82.91,82.6,82.7,12400.0,65.773,65.773,65.5271,65.6064,12400.0
2011-11-10 13:30:00,82.74,82.95,82.72,82.88,15600.0,65.6382,65.8048,65.6223,65.7492,15600.0
2011-11-10 13:35:00,82.88,82.97,82.72,82.76,15600.0,65.7492,65.8206,65.6223,65.654,15600.0
2011-11-10 13:40:00,82.74,82.96,82.59,82.59,31500.0,65.6382,65.8127,65.5192,65.5192,31500.0
2011-11-10 13:45:00,82.59,82.65,82.44,82.51,26600.0,65.5192,65.5668,65.4002,65.4557,26600.0
2011-11-10 13:50:00,82.46,82.62,82.42,82.62,18600.0,65.4161,65.543,65.3843,65.543,18600.0
2011-11-10 13:55:00,82.63,82.93,82.63,82.8,16900.0,65.5509,65.7889,65.5509,65.6858,16900.0
2011-11-10 14:00:00,82.8,82.91,82.4,82.42,27300.0,65.6858,65.773,65.3685,65.3843,27300.0
2011-11-10 14:05:00,82.43,82.55,82.19,82.34,17900.0,65.3923,65.4874,65.2019,65.3209,17900.0
2011-11-10 14:10:00,82.36,82.56,82.35,82.54,22500.0,65.3367,65.4954,65.3288,65.4795,22500.0
2011-11-10 14:15:00,82.53,82.72,82.36,82.63,19300.0,65.4716,65.6223,65.3367,65.5509,19300.0
2011-11-10 14:20:00,82.62,82.62,82.26,82.58,28700.0,65.543,65.543,65.2574,65.5112,28700.0
2011-11-10 14:25:00,82.61,82.61,82.21,82.32,25900.0,65.535,65.535,65.2177,65.305,25900.0
2011-11-10 14:30:00,82.33,82.46,82.2,82.39,18300.0,65.3129,65.4161,65.2098,65.3605,18300.0
2011-11-10 14:35:00,82.38,82.41,82.13,82.36,24900.0,65.3526,65.3764,65.1543,65.3367,24900.0
2011-11-10 14:40:00,82.34,82.56,82.25,82.56,25000.0,65.3209,65.4954,65.2495,65.4954,25000.0
2011-11-10 14:45:00,82.56,82.56,82.32,82.34,26300.0,65.4954,65.4954,65.305,65.3209,26300.0
2011-11-10 14:50:00,82.36,82.5,82.15,82.2,23300.0,65.3367,65.4478,65.1701,65.2098,23300.0
2011-11-10 14:55:00,82.23,82.29,81.89,81.9,18200.0,65.2336,65.2812,64.9639,64.9718,18200.0
2011-11-10 15:00:00,81.9,81.98,81.8,81.94,68000.0,64.9718,65.0353,64.8925,65.0035,68000.0
2011-11-10 15:05:00,81.94,82.03,81.72,81.76,44400.0,65.0035,65.0749,64.829,64.8607,44400.0
2011-11-10 15:10:00,81.73,82.09,81.73,82.02,22500.0,64.8369,65.1225,64.8369,65.067,22500.0
2011-11-10 15:15:00,82.04,82.18,81.83,81.85,38300.0,65.0829,65.1939,64.9163,64.9321,38300.0
2011-11-10 15:20:00,81.84,82.08,81.65,81.95,56700.0,64.9242,65.1146,64.7735,65.0115,56700.0
2011-11-10 15:25:00,81.98,82.44,81.93,82.26,40900.0,65.0353,65.4002,64.9956,65.2574,40900.0
2011-11-10 15:30:00,82.28,82.41,82.04,82.15,61400.0,65.2733,65.3764,65.0829,65.1701,61400.0
2011-11-10 15:35:00,82.16,82.29,81.92,82.26,53100.0,65.1781,65.2812,64.9877,65.2574,53100.0
2011-11-10 15:40:00,82.25,82.29,81.99,82.1,57000.0,65.2495,65.2812,65.0432,65.1305,57000.0
2011-11-10 15:45:00,82.13,82.35,82.09,82.24,49200.0,65.1543,65.3288,65.1225,65.2415,49200.0
2011-11-10 15:50:00,82.22,82.67,82.14,82.59,100400.0,65.2257,65.5826,65.1622,65.5192,100400.0
2011-11-10 15:55:00,82.59,82.59,82.29,82.37,94300.0,65.5192,65.5192,65.2812,65.3447,94300.0
2011-11-11 09:30:00,83.51,83.84,83.27,83.38,33800.0,66.249,66.5108,66.0586,66.1459,33800.0
2011-11-11 09:35:00,83.41,83.67,83.38,83.59,26600.0,66.1697,66.376,66.1459,66.3125,26600.0
2011-11-11 09:40:00,83.54,84.1,83.5,83.5,40500.0,66.2728,66.7171,66.2411,66.2411,40500.0
2011-11-11 09:45:00,83.55,83.7,83.32,83.33,35400.0,66.2808,66.3998,66.0983,66.1062,35400.0
2011-11-11 09:50:00,83.37,83.63,83.16,83.63,25400.0,66.138,66.3442,65.9714,66.3442,25400.0
2011-11-11 09:55:00,83.75,84.0,83.62,83.68,11600.0,66.4394,66.6377,66.3363,66.3839,11600.0
2011-11-11 10:00:00,83.71,84.1,83.67,84.07,17500.0,66.4077,66.7171,66.376,66.6933,17500.0
2011-11-11 10:05:00,84.08,84.1,83.98,84.04,10700.0,66.7012,66.7171,66.6219,66.6695,10700.0
2011-11-11 10:10:00,84.04,84.19,83.93,83.94,25200.0,66.6695,66.7885,66.5822,66.5901,25200.0
2011-11-11 10:15:00,83.92,84.18,83.86,84.07,6100.0,66.5743,66.7805,66.5267,66.6933,6100.0
2011-11-11 10:20:00,84.11,84.29,84.06,84.24,5400.0,66.725,66.8678,66.6853,66.8281,5400.0
2011-11-11 10:25:00,84.26,84.35,84.13,84.35,4400.0,66.844,66.9154,66.7409,66.9154,4400.0
2011-11-11 10:30:00,84.27,84.61,84.27,84.55,25900.0,66.8519,67.1217,66.8519,67.0741,25900.0
2011-11-11 10:35:00,84.56,84.71,84.43,84.51,16800.0,67.082,67.201,66.9789,67.0423,16800.0
2011-11-11 10:40:00,84.52,84.63,84.4,84.6,5200.0,67.0503,67.1375,66.9551,67.1137,5200.0
2011-11-11 10:45:00,84.62,84.83,84.59,84.83,8000.0,67.1296,67.2962,67.1058,67.2962,8000.0
2011-11-11 10:50:00,84.83,84.83,84.66,84.69,4700.0,67.2962,67.2962,67.1613,67.1851,4700.0
2011-11-11 10:55:00,84.68,84.85,84.66,84.79,29200.0,67.1772,67.3121,67.1613,67.2645,29200.0
2011-11-11 11:00:00,84.79,84.84,84.71,84.73,10800.0,67.2645,67.3041,67.201,67.2169,10800.0
2011-11-11 11:05:00,84.8,84.93,84.69,84.7,9000.0,67.2724,67.3755,67.1851,67.1931,9000.0
2011-11-11 11:10:00,84.72,84.72,84.44,84.44,9900.0,67.2089,67.2089,66.9868,66.9868,9900.0
2011-11-11 11:15:00,84.43,84.73,84.43,84.58,7500.0,66.9789,67.2169,66.9789,67.0979,7500.0
2011-11-11 11:20:00,84.53,84.54,84.41,84.41,10300.0,67.0582,67.0661,66.963,66.963,10300.0
2011-11-11 11:25:00,84.41,84.52,84.35,84.41,5200.0,66.963,67.0503,66.9154,66.963,5200.0
2011-11-11 11:30:00,84.42,84.45,84.29,84.32,1800.0,66.9709,66.9947,66.8678,66.8916,1800.0
2011-11-11 11:35:00,84.31,84.33,84.12,84.12,6200.0,66.8837,66.8995,66.7329,66.7329,6200.0
2011-11-11 11:40:00,84.12,84.23,84.03,84.2,11000.0,66.7329,66.8202,66.6615,66.7964,11000.0
2011-11-11 11:45:00,84.2,84.26,84.05,84.08,31400.0,66.7964,66.844,66.6774,66.7012,31400.0
2011-11-11 11:50:00,84.11,84.15,83.97,83.97,10600.0,66.725,66.7567,66.6139,66.6139,10600.0
2011-11-11 11:55:00,83.97,84.02,83.96,84.0,3800.0,66.6139,66.6536,66.606,66.6377,3800.0
2011-11-11 12:00:00,83.97,84.12,83.97,84.06,4300.0,66.6139,66.7329,66.6139,66.6853,4300.0
2011-11-11 12:05:00,84.09,84.17,84.05,84.11,4800.0,66.7091,66.7726,66.6774,66.725,4800.0
2011-11-11 12:10:00,84.11,84.16,84.04,84.11,2400.0,66.725,66.7647,66.6695,66.725,2400.0
2011-11-11 12:15:00,84.12,84.12,83.92,83.99,18500.0,66.7329,66.7329,66.5743,66.6298,18500.0
2011-11-11 12:20:00,84.0,84.04,83.93,83.96,7600.0,66.6377,66.6695,66.5822,66.606,7600.0
2011-11-11 12:25:00,83.93,83.96,83.82,83.95,7300.0,66.5822,66.606,66.4949,66.5981,7300.0
2011-11-11 12:30:00,83.98,84.0,83.78,83.81,3600.0,66.6219,66.6377,66.4632,66.487,3600.0
2011-11-11 12:35:00,83.86,83.9,83.74,83.77,5600.0,66.5267,66.5584,66.4315,66.4553,5600.0
2011-11-11 12:40:00,83.73,83.85,83.73,83.85,3400.0,66.4236,66.5187,66.4236,66.5187,3400.0
2011-11-11 12:45:00,83.85,84.0,83.8,83.89,3800.0,66.5187,66.6377,66.4791,66.5505,3800.0
2011-11-11 12:50:00,83.89,83.89,83.78,83.8,2600.0,66.5505,66.5505,66.4632,66.4791,2600.0
2011-11-11 12:55:00,83.78,83.9,83.75,83.85,5300.0,66.4632,66.5584,66.4394,66.5187,5300.0
2011-11-11 13:00:00,83.87,84.11,83.87,84.07,6100.0,66.5346,66.725,66.5346,66.6933,6100.0
2011-11-11 13:05:00,84.08,84.12,83.99,84.1,9300.0,66.7012,66.7329,66.6298,66.7171,9300.0
2011-11-11 13:10:00,84.09,84.13,83.93,83.98,8700.0,66.7091,66.7409,66.5822,66.6219,8700.0
2011-11-11 13:15:00,83.98,84.03,83.89,83.9,3100.0,66.6219,66.6615,66.5505,66.5584,3100.0
2011-11-11 13:20:00,83.93,83.94,83.87,83.88,4000.0,66.5822,66.5901,66.5346,66.5425,4000.0
2011-11-11 13:25:00,83.87,83.87,83.65,83.7,4800.0,66.5346,66.5346,66.3601,66.3998,4800.0
2011-11-11 13:30:00,83.7,83.8,83.7,83.8,6000.0,66.3998,66.4791,66.3998,66.4791,6000.0
2011-11-11 13:35:00,83.76,83.93,83.76,83.83,4500.0,66.4473,66.5822,66.4473,66.5029,4500.0
2011-11-11 13:40:00,83.83,83.85,83.78,83.78,2300.0,66.5029,66.5187,66.4632,66.4632,2300.0
2011-11-11 13:45:00,83.84,83.94,83.83,83.9,5400.0,66.5108,66.5901,66.5029,66.5584,5400.0
2011-11-11 13:50:00,83.89,83.91,83.78,83.83,19400.0,66.5505,66.5663,66.4632,66.5029,19400.0
2011-11-11 13:55:00,83.77,83.78,83.71,83.72,2400.0,66.4553,66.4632,66.4077,66.4156,2400.0
2011-11-11 14:00:00,83.72,83.82,83.65,83.74,5800.0,66.4156,66.4949,66.3601,66.4315,5800.0
2011-11-11 14:05:00,83.71,83.86,83.71,83.78,11000.0,66.4077,66.5267,66.4077,66.4632,11000.0
2011-11-11 14:10:00,83.78,83.82,83.68,83.75,27700.0,66.4632,66.4949,66.3839,66.4394,27700.0
2011-11-11 14:15:00,83.78,83.8,83.68,83.78,7400.0,66.4632,66.4791,66.3839,66.4632,7400.0
2011-11-11 14:20:00,83.78,83.79,83.7,83.71,8600.0,66.4632,66.4711,66.3998,66.4077,8600.0
2011-11-11 14:25:00,83.73,83.84,83.69,83.84,6000.0,66.4236,66.5108,66.3918,66.5108,6000.0
2011-11-11 14:30:00,83.84,83.97,83.8,83.93,7900.0,66.5108,66.6139,66.4791,66.5822,7900.0
2011-11-11 14:35:00,83.93,84.03,83.91,83.91,16000.0,66.5822,66.6615,66.5663,66.5663,16000.0
2011-11-11 14:40:00,83.93,84.07,83.93,84.0,6500.0,66.5822,66.6933,66.5822,66.6377,6500.0
2011-11-11 14:45:00,84.0,84.04,83.96,84.01,11800.0,66.6377,66.6695,66.606,66.6457,11800.0
2011-11-11 14:50:00,84.0,84.16,83.97,84.16,29700.0,66.6377,66.7647,66.6139,66.7647,29700.0
2011-11-11 14:55:00,84.14,84.23,84.05,84.22,48000.0,66.7488,66.8202,66.6774,66.8123,48000.0
2011-11-11 15:00:00,84.23,84.23,84.04,84.13,21200.0,66.8202,66.8202,66.6695,66.7409,21200.0
2011-11-11 15:05:00,84.12,84.12,83.92,84.01,20100.0,66.7329,66.7329,66.5743,66.6457,20100.0
2011-11-11 15:10:00,84.03,84.03,83.87,83.96,24100.0,66.6615,66.6615,66.5346,66.606,24100.0
2011-11-11 15:15:00,83.99,84.19,83.93,84.12,17900.0,66.6298,66.7885,66.5822,66.7329,17900.0
2011-11-11 15:20:00,84.08,84.13,83.96,83.96,22100.0,66.7012,66.7409,66.606,66.606,22100.0
2011-11-11 15:25:00,83.97,84.3,83.97,84.3,27100.0,66.6139,66.8757,66.6139,66.8757,27100.0
2011-11-11 15:30:00,84.3,84.32,84.11,84.17,18200.0,66.8757,66.8916,66.725,66.7726,18200.0
2011-11-11 15:35:00,84.17,84.17,84.05,84.07,21100.0,66.7726,66.7726,66.6774,66.6933,21100.0
2011-11-11 15:40:00,84.1,84.11,83.92,84.08,18100.0,66.7171,66.725,66.5743,66.7012,18100.0
2011-11-11 15:45:00,84.07,84.13,83.98,84.11,24500.0,66.6933,66.7409,66.6219,66.725,24500.0
2011-11-11 15:50:00,84.12,84.3,84.1,84.24,34000.0,66.7329,66.8757,66.7171,66.8281,34000.0
2011-11-11 15:55:00,84.22,84.24,84.07,84.18,68300.0,66.8123,66.8281,66.6933,66.7805,68300.0
2011-11-14 09:30:00,83.57,83.78,83.43,83.78,17500.0,66.2966,66.4632,66.1856,66.4632,17500.0
2011-11-14 09:35:00,83.78,84.13,83.64,84.02,98400.0,66.4632,66.7409,66.3522,66.6536,98400.0
2011-11-14 09:40:00,84.07,84.26,83.95,84.0,30900.0,66.6933,66.844,66.5981,66.6377,30900.0
2011-11-14 09:45:00,83.98,84.07,83.85,83.97,39200.0,66.6219,66.6933,66.5187,66.6139,39200.0
2011-11-14 09:50:00,83.97,84.24,83.71,84.24,96600.0,66.6139,66.8281,66.4077,66.8281,96600.0
2011-11-14 09:55:00,84.21,84.44,84.1,84.38,63100.0,66.8043,66.9868,66.7171,66.9392,63100.0
2011-11-14 10:00:00,84.39,84.75,84.22,84.65,60300.0,66.9471,67.2327,66.8123,67.1534,60300.0
2011-11-14 10:05:00,84.67,84.68,84.49,84.6,8200.0,67.1693,67.1772,67.0265,67.1137,8200.0
2011-11-14 10:10:00,84.6,84.9,84.6,84.85,26700.0,67.1137,67.3517,67.1137,67.3121,26700.0
2011-11-14 10:15:00,84.86,84.88,84.47,84.53,19000.0,67.32,67.3359,67.0106,67.0582,19000.0
2011-11-14 10:20:00,84.49,84.66,84.48,84.55,12500.0,67.0265,67.1613,67.0185,67.0741,12500.0
2011-11-14 10:25:00,84.51,84.77,84.51,84.64,14100.0,67.0423,67.2486,67.0423,67.1455,14100.0
2011-11-14 10:30:00,84.59,84.59,84.28,84.36,6300.0,67.1058,67.1058,66.8599,66.9233,6300.0
2011-11-14 10:35:00,84.34,84.39,83.99,84.09,12600.0,66.9075,66.9471,66.6298,66.7091,12600.0
2011-11-14 10:40:00,84.06,84.07,83.89,84.04,9000.0,66.6853,66.6933,66.5505,66.6695,9000.0
2011-11-14 10:45:00,84.04,84.06,83.83,84.01,15800.0,66.6695,66.6853,66.5029,66.6457,15800.0
2011-11-14 10:50:00,83.98,84.18,83.94,84.17,8900.0,66.6219,66.7805,66.5901,66.7726,8900.0
2011-11-14 10:55:00,84.07,84.15,84.05,84.11,13700.0,66.6933,66.7567,66.6774,66.725,13700.0
2011-11-14 11:00:00,84.12,84.24,84.11,84.19,34600.0,66.7329,66.8281,66.725,66.7885,34600.0
2011-11-14 11:05:00,84.24,84.26,84.1,84.18,22900.0,66.8281,66.844,66.7171,66.7805,22900.0
2011-11-14 11:10:00,84.17,84.17,84.0,84.0,20900.0,66.7726,66.7726,66.6377,66.6377,20900.0
2011-11-14 11:15:00,83.96,84.06,83.96,84.01,6200.0,66.606,66.6853,66.606,66.6457,6200.0
2011-11-14 11:20:00,84.01,84.03,83.89,83.91,17100.0,66.6457,66.6615,66.5505,66.5663,17100.0
2011-11-14 11:25:00,83.95,83.97,83.75,83.78,63700.0,66.5981,66.6139,66.4394,66.4632,63700.0
2011-11-14 11:30:00,83.77,83.96,83.77,83.84,40800.0,66.4553,66.606,66.4553,66.5108,40800.0
2011-11-14 11:35:00,83.83,83.93,83.73,83.9,13500.0,66.5029,66.5822,66.4236,66.5584,13500.0
2011-11-14 11:40:00,83.91,83.95,83.69,83.74,12800.0,66.5663,66.5981,66.3918,66.4315,12800.0
2011-11-14 11:45:00,83.75,83.81,83.65,83.77,9200.0,66.4394,66.487,66.3601,66.4553,9200.0
2011-11-14 11:50:00,83.81,83.84,83.54,83.56,49400.0,66.487,66.5108,66.2728,66.2887,49400.0
2011-11-14 11:55:00,83.62,83.74,83.5,83.7,22000.0,66.3363,66.4315,66.2411,66.3998,22000.0
2011-11-14 12:00:00,83.7,83.85,83.7,83.74,14500.0,66.3998,66.5187,66.3998,66.4315,14500.0
2011-11-14 12:05:00,83.73,83.88,83.68,83.88,9800.0,66.4236,66.5425,66.3839,66.5425,9800.0
2011-11-14 12:10:00,83.85,83.87,83.68,83.75,10000.0,66.5187,66.5346,66.3839,66.4394,10000.0
2011-11-14 12:15:00,83.73,83.75,83.46,83.46,12500.0,66.4236,66.4394,66.2094,66.2094,12500.0
2011-11-14 12:20:00,83.52,83.61,83.35,83.41,11000.0,66.257,66.3284,66.1221,66.1697,11000.0
2011-11-14 12:25:00,83.39,83.5,83.35,83.46,8200.0,66.1538,66.2411,66.1221,66.2094,8200.0
2011-11-14 12:30:00,83.45,83.56,83.45,83.48,11200.0,66.2014,66.2887,66.2014,66.2252,11200.0
2011-11-14 12:35:00,83.46,83.53,83.41,83.52,26400.0,66.2094,66.2649,66.1697,66.257,26400.0
2011-11-14 12:40:00,83.45,83.5,83.4,83.47,8900.0,66.2014,66.2411,66.1618,66.2173,8900.0
2011-11-14 12:45:00,83.43,83.76,83.43,83.7,48500.0,66.1856,66.4473,66.1856,66.3998,48500.0
2011-11-14 12:50:00,83.71,83.87,83.7,83.82,13600.0,66.4077,66.5346,66.3998,66.4949,13600.0
2011-11-14 12:55:00,83.82,83.95,83.79,83.94,6100.0,66.4949,66.5981,66.4711,66.5901,6100.0
2011-11-14 13:00:00,83.89,83.9,83.72,83.81,6100.0,66.5505,66.5584,66.4156,66.487,6100.0
2011-11-14 13:05:00,83.82,83.82,83.73,83.76,2400.0,66.4949,66.4949,66.4236,66.4473,2400.0
2011-11-14 13:10:00,83.76,83.94,83.69,83.91,11400.0,66.4473,66.5901,66.3918,66.5663,11400.0
2011-11-14 13:15:00,83.89,83.96,83.81,83.9,12600.0,66.5505,66.606,66.487,66.5584,12600.0
2011-11-14 13:20:00,83.94,83.94,83.81,83.88,6800.0,66.5901,66.5901,66.487,66.5425,6800.0
2011-11-14 13:25:00,83.93,83.97,83.82,83.95,6300.0,66.5822,66.6139,66.4949,66.5981,6300.0
2011-11-14 13:30:00,83.94,83.96,83.82,83.82,11800.0,66.5901,66.606,66.4949,66.4949,11800.0
2011-11-14 13:35:00,83.81,84.06,83.79,84.03,13000.0,66.487,66.6853,66.4711,66.6615,13000.0
2011-11-14 13:40:00,84.05,84.09,84.0,84.05,11600.0,66.6774,66.7091,66.6377,66.6774,11600.0
2011-11-14 13:45:00,84.06,84.08,84.0,84.06,7400.0,66.6853,66.7012,66.6377,66.6853,7400.0
2011-11-14 13:50:00,84.04,84.1,83.99,84.02,22400.0,66.6695,66.7171,66.6298,66.6536,22400.0
2011-11-14 13:55:00,84.04,84.08,83.91,84.02,6500.0,66.6695,66.7012,66.5663,66.6536,6500.0
2011-11-14 14:00:00,84.02,84.09,83.99,84.09,6300.0,66.6536,66.7091,66.6298,66.7091,6300.0
2011-11-14 14:05:00,84.07,84.1,84.04,84.08,7600.0,66.6933,66.7171,66.6695,66.7012,7600.0
2011-11-14 14:10:00,84.08,84.22,84.08,84.22,9800.0,66.7012,66.8123,66.7012,66.8123,9800.0
2011-11-14 14:15:00,84.19,84.24,84.02,84.04,10500.0,66.7885,66.8281,66.6536,66.6695,10500.0
2011-11-14 14:20:00,84.02,84.18,84.01,84.15,13800.0,66.6536,66.7805,66.6457,66.7567,13800.0
2011-11-14 14:25:00,84.17,84.17,83.99,84.02,8800.0,66.7726,66.7726,66.6298,66.6536,8800.0
2011-11-14 14:30:00,84.02,84.09,83.93,84.01,17700.0,66.6536,66.7091,66.5822,66.6457,17700.0
2011-11-14 14:35:00,84.01,84.07,83.98,84.03,10700.0,66.6457,66.6933,66.6219,66.6615,10700.0
2011-11-14 14:40:00,84.06,84.07,83.91,83.96,10200.0,66.6853,66.6933,66.5663,66.606,10200.0
2011-11-14 14:45:00,83.99,84.02,83.88,83.88,16000.0,66.6298,66.6536,66.5425,66.5425,16000.0
2011-11-14 14:50:00,83.88,84.06,83.82,83.95,19700.0,66.5425,66.6853,66.4949,66.5981,19700.0
2011-11-14 14:55:00,83.95,83.95,83.81,83.85,28500.0,66.5981,66.5981,66.487,66.5187,28500.0
2011-11-14 15:00:00,83.85,84.09,83.84,84.04,16800.0,66.5187,66.7091,66.5108,66.6695,16800.0
2011-11-14 15:05:00,84.06,84.09,83.92,83.94,5200.0,66.6853,66.7091,66.5743,66.5901,5200.0
2011-11-14 15:10:00,83.95,84.0,83.9,83.92,10600.0,66.5981,66.6377,66.5584,66.5743,10600.0
2011-11-14 15:15:00,83.92,83.95,83.78,83.84,35000.0,66.5743,66.5981,66.4632,66.5108,35000.0
2011-11-14 15:20:00,83.85,84.02,83.85,84.01,11100.0,66.5187,66.6536,66.5187,66.6457,11100.0
2011-11-14 15:25:00,84.0,84.13,83.93,83.98,14400.0,66.6377,66.7409,66.5822,66.6219,14400.0
2011-11-14 15:30:00,83.98,84.26,83.97,84.16,21700.0,66.6219,66.844,66.6139,66.7647,21700.0
2011-11-14 15:35:00,84.16,84.17,83.94,84.05,17600.0,66.7647,66.7726,66.5901,66.6774,17600.0
2011-11-14 15:40:00,83.98,84.27,83.98,84.24,22200.0,66.6219,66.8519,66.6219,66.8281,22200.0
2011-11-14 15:45:00,84.21,84.32,84.19,84.26,59500.0,66.8043,66.8916,66.7885,66.844,59500.0
2011-11-14 15:50:00,84.27,84.42,84.13,84.42,40500.0,66.8519,66.9709,66.7409,66.9709,40500.0
2011-11-14 15:55:00,84.39,84.39,84.1,84.24,57000.0,66.9471,66.9471,66.7171,66.8281,57000.0
2011-11-15 09:30:00,83.73,83.73,83.12,83.51,42400.0,66.4236,66.4236,65.9396,66.249,42400.0
2011-11-15 09:35:00,83.6,83.77,83.37,83.77,48000.0,66.3204,66.4553,66.138,66.4553,48000.0
2011-11-15 09:40:00,83.73,83.96,83.73,83.85,30800.0,66.4236,66.606,66.4236,66.5187,30800.0
2011-11-15 09:45:00,83.83,84.04,83.65,83.65,36100.0,66.5029,66.6695,66.3601,66.3601,36100.0
2011-11-15 09:50:00,83.74,83.78,83.6,83.75,16900.0,66.4315,66.4632,66.3204,66.4394,16900.0
2011-11-15 09:55:00,83.76,83.93,83.61,83.71,20400.0,66.4473,66.5822,66.3284,66.4077,20400.0
2011-11-15 10:00:00,83.6,83.69,83.53,83.55,24700.0,66.3204,66.3918,66.2649,66.2808,24700.0
2011-11-15 10:05:00,83.6,83.75,83.57,83.74,9600.0,66.3204,66.4394,66.2966,66.4315,9600.0
2011-11-15 10:10:00,83.73,83.81,83.48,83.48,23100.0,66.4236,66.487,66.2252,66.2252,23100.0
2011-11-15 10:15:00,83.49,83.59,83.49,83.53,10900.0,66.2332,66.3125,66.2332,66.2649,10900.0
2011-11-15 10:20:00,83.55,83.6,83.4,83.49,7600.0,66.2808,66.3204,66.1618,66.2332,7600.0
2011-11-15 10:25:00,83.52,83.73,83.47,83.68,5400.0,66.257,66.4236,66.2173,66.3839,5400.0
2011-11-15 10:30:00,83.64,83.94,83.5,83.86,10800.0,66.3522,66.5901,66.2411,66.5267,10800.0
2011-11-15 10:35:00,83.9,83.91,83.75,83.75,6100.0,66.5584,66.5663,66.4394,66.4394,6100.0
2011-11-15 10:40:00,83.75,83.84,83.58,83.81,6500.0,66.4394,66.5108,66.3046,66.487,6500.0
2011-11-15 10:45:00,83.87,83.95,83.61,83.61,9400.0,66.5346,66.5981,66.3284,66.3284,9400.0
2011-11-15 10:50:00,83.62,83.78,83.59,83.6,11000.0,66.3363,66.4632,66.3125,66.3204,11000.0
2011-11-15 10:55:00,83.6,83.67,83.53,83.53,9300.0,66.3204,66.376,66.2649,66.2649,9300.0
2011-11-15 11:00:00,83.5,83.69,83.48,83.6,10900.0,66.2411,66.3918,66.2252,66.3204,10900.0
2011-11-15 11:05:00,83.61,83.74,83.52,83.7,15000.0,66.3284,66.4315,66.257,66.3998,15000.0
2011-11-15 11:10:00,83.73,83.89,83.68,83.85,13800.0,66.4236,66.5505,66.3839,66.5187,13800.0
2011-11-15 11:15:00,83.87,83.87,83.57,83.57,23300.0,66.5346,66.5346,66.2966,66.2966,23300.0
2011-11-15 11:20:00,83.57,83.6,83.41,83.44,24900.0,66.2966,66.3204,66.1697,66.1935,24900.0
2011-11-15 11:25:00,83.43,83.75,83.36,83.71,24400.0,66.1856,66.4394,66.13,66.4077,24400.0
2011-11-15 11:30:00,83.69,83.71,83.55,83.56,9900.0,66.3918,66.4077,66.2808,66.2887,9900.0
2011-11-15 11:35:00,83.47,83.63,83.45,83.46,32400.0,66.2173,66.3442,66.2014,66.2094,32400.0
2011-11-15 11:40:00,83.52,83.64,83.52,83.54,3400.0,66.257,66.3522,66.257,66.2728,3400.0
2011-11-15 11:45:00,83.6,83.6,83.48,83.53,8000.0,66.3204,66.3204,66.2252,66.2649,8000.0
2011-11-15 11:50:00,83.52,83.59,83.46,83.48,10700.0,66.257,66.3125,66.2094,66.2252,10700.0
2011-11-15 11:55:00,83.49,83.73,83.38,83.67,16900.0,66.2332,66.4236,66.1459,66.376,16900.0
2011-11-15 12:00:00,83.7,84.04,83.66,84.04,10400.0,66.3998,66.6695,66.368,66.6695,10400.0
2011-11-15 12:05:00,84.06,84.23,83.97,84.04,17900.0,66.6853,66.8202,66.6139,66.6695,17900.0
2011-11-15 12:10:00,84.06,84.11,84.0,84.1,5300.0,66.6853,66.725,66.6377,66.7171,5300.0
2011-11-15 12:15:00,84.13,84.16,84.0,84.05,4400.0,66.7409,66.7647,66.6377,66.6774,4400.0
2011-11-15 12:20:00,84.08,84.38,84.08,84.38,9100.0,66.7012,66.9392,66.7012,66.9392,9100.0
2011-11-15 12:25:00,84.38,84.6,84.35,84.52,20600.0,66.9392,67.1137,66.9154,67.0503,20600.0
2011-11-15 12:30:00,84.54,84.96,84.51,84.96,24900.0,67.0661,67.3993,67.0423,67.3993,24900.0
2011-11-15 12:35:00,84.98,85.0,84.83,84.85,30300.0,67.4152,67.431,67.2962,67.3121,30300.0
2011-11-15 12:40:00,84.86,85.0,84.75,84.95,20700.0,67.32,67.431,67.2327,67.3914,20700.0
2011-11-15 12:45:00,84.95,84.95,84.77,84.81,10200.0,67.3914,67.3914,67.2486,67.2803,10200.0
2011-11-15 12:50:00,84.82,84.86,84.75,84.82,6200.0,67.2883,67.32,67.2327,67.2883,6200.0
2011-11-15 12:55:00,84.82,85.0,84.79,84.95,10800.0,67.2883,67.431,67.2645,67.3914,10800.0
2011-11-15 13:00:00,84.95,85.31,84.95,85.23,31700.0,67.3914,67.677,67.3914,67.6135,31700.0
2011-11-15 13:05:00,85.22,85.26,84.92,85.06,19700.0,67.6056,67.6373,67.3676,67.4786,19700.0
2011-11-15 13:10:00,85.07,85.13,84.92,84.95,15900.0,67.4866,67.5342,67.3676,67.3914,15900.0
2011-11-15 13:15:00,84.95,85.0,84.77,84.89,31800.0,67.3914,67.431,67.2486,67.3438,31800.0
2011-11-15 13:20:00,84.92,85.04,84.91,85.03,8800.0,67.3676,67.4628,67.3597,67.4548,8800.0
2011-11-15 13:25:00,85.0,85.06,84.94,85.03,16000.0,67.431,67.4786,67.3835,67.4548,16000.0
2011-11-15 13:30:00,85.07,85.14,85.01,85.01,13400.0,67.4866,67.5421,67.439,67.439,13400.0
2011-11-15 13:35:00,84.98,85.3,84.98,85.24,14000.0,67.4152,67.669,67.4152,67.6214,14000.0
2011-11-15 13:40:00,85.22,85.35,85.22,85.26,12400.0,67.6056,67.7087,67.6056,67.6373,12400.0
2011-11-15 13:45:00,85.24,85.33,85.2,85.28,19500.0,67.6214,67.6928,67.5897,67.6532,19500.0
2011-11-15 13:50:00,85.28,85.41,85.22,85.22,9100.0,67.6532,67.7563,67.6056,67.6056,9100.0
2011-11-15 13:55:00,85.22,85.35,85.22,85.34,5200.0,67.6056,67.7087,67.6056,67.7008,5200.0
2011-11-15 14:00:00,85.33,85.49,85.27,85.36,23400.0,67.6928,67.8198,67.6452,67.7166,23400.0
2011-11-15 14:05:00,85.34,85.41,85.33,85.36,10800.0,67.7008,67.7563,67.6928,67.7166,10800.0
2011-11-15 14:10:00,85.4,85.59,85.35,85.4,18200.0,67.7484,67.8991,67.7087,67.7484,18200.0
2011-11-15 14:15:00,85.41,85.42,85.09,85.13,17700.0,67.7563,67.7642,67.5024,67.5342,17700.0
2011-11-15 14:20:00,85.14,85.26,85.1,85.21,14500.0,67.5421,67.6373,67.5104,67.5976,14500.0
2011-11-15 14:25:00,85.24,85.26,84.99,85.12,13600.0,67.6214,67.6373,67.4231,67.5262,13600.0
2011-11-15 14:30:00,85.12,85.29,85.11,85.19,11000.0,67.5262,67.6611,67.5183,67.5818,11000.0
2011-11-15 14:35:00,85.24,85.33,85.15,85.26,15400.0,67.6214,67.6928,67.55,67.6373,15400.0
2011-11-15 14:40:00,85.24,85.33,85.17,85.26,11800.0,67.6214,67.6928,67.5659,67.6373,11800.0
2011-11-15 14:45:00,85.24,85.38,85.21,85.28,13700.0,67.6214,67.7325,67.5976,67.6532,13700.0
2011-11-15 14:50:00,85.33,85.37,85.16,85.34,50200.0,67.6928,67.7246,67.558,67.7008,50200.0
2011-11-15 14:55:00,85.36,85.45,85.32,85.43,23600.0,67.7166,67.788,67.6849,67.7722,23600.0
2011-11-15 15:00:00,85.39,85.65,85.38,85.64,31800.0,67.7404,67.9467,67.7325,67.9388,31800.0
2011-11-15 15:05:00,85.63,85.67,85.55,85.57,20100.0,67.9308,67.9626,67.8674,67.8832,20100.0
2011-11-15 15:10:00,85.58,85.73,85.51,85.62,24300.0,67.8912,68.0102,67.8356,67.9229,24300.0
2011-11-15 15:15:00,85.64,85.69,85.48,85.5,28300.0,67.9388,67.9784,67.8118,67.8277,28300.0
2011-11-15 15:20:00,85.48,85.67,85.48,85.64,30000.0,67.8118,67.9626,67.8118,67.9388,30000.0
2011-11-15 15:25:00,85.64,85.82,85.62,85.81,27000.0,67.9388,68.0816,67.9229,68.0736,27000.0
2011-11-15 15:30:00,85.79,85.83,85.59,85.59,37100.0,68.0578,68.0895,67.8991,67.8991,37100.0
2011-11-15 15:35:00,85.59,85.82,85.54,85.64,43200.0,67.8991,68.0816,67.8594,67.9388,43200.0
2011-11-15 15:40:00,85.62,85.84,85.51,85.69,42900.0,67.9229,68.0974,67.8356,67.9784,42900.0
2011-11-15 15:45:00,85.67,85.71,85.53,85.65,35700.0,67.9626,67.9943,67.8515,67.9467,35700.0
2011-11-15 15:50:00,85.67,85.67,85.41,85.51,53800.0,67.9626,67.9626,67.7563,67.8356,53800.0
2011-11-15 15:55:00,85.51,85.59,85.36,85.39,91100.0,67.8356,67.8991,67.7166,67.7404,91100.0
2011-11-16 09:30:00,84.38,84.38,83.93,84.04,12000.0,66.9392,66.9392,66.5822,66.6695,12000.0
2011-11-16 09:35:00,84.03,84.48,83.96,84.47,10500.0,66.6615,67.0185,66.606,67.0106,10500.0
2011-11-16 09:40:00,84.36,84.57,84.18,84.18,10000.0,66.9233,67.0899,66.7805,66.7805,10000.0
2011-11-16 09:45:00,84.25,84.39,84.01,84.13,15900.0,66.8361,66.9471,66.6457,66.7409,15900.0
2011-11-16 09:50:00,84.2,84.71,84.2,84.54,6300.0,66.7964,67.201,66.7964,67.0661,6300.0
2011-11-16 09:55:00,84.57,84.65,84.36,84.46,12300.0,67.0899,67.1534,66.9233,67.0027,12300.0
2011-11-16 10:00:00,84.52,84.65,84.31,84.35,9000.0,67.0503,67.1534,66.8837,66.9154,9000.0
2011-11-16 10:05:00,84.37,84.37,84.11,84.11,45600.0,66.9313,66.9313,66.725,66.725,45600.0
2011-11-16 10:10:00,84.13,84.21,84.0,84.06,9200.0,66.7409,66.8043,66.6377,66.6853,9200.0
2011-11-16 10:15:00,84.1,84.34,84.09,84.23,25700.0,66.7171,66.9075,66.7091,66.8202,25700.0
2011-11-16 10:20:00,84.19,84.19,83.86,83.93,21000.0,66.7885,66.7885,66.5267,66.5822,21000.0
2011-11-16 10:25:00,83.98,84.12,83.91,83.95,19700.0,66.6219,66.7329,66.5663,66.5981,19700.0
2011-11-16 10:30:00,83.88,83.94,83.69,83.92,23700.0,66.5425,66.5901,66.3918,66.5743,23700.0
2011-11-16 10:35:00,83.92,84.01,83.84,83.87,12200.0,66.5743,66.6457,66.5108,66.5346,12200.0
2011-11-16 10:40:00,83.9,84.08,83.82,84.07,47400.0,66.5584,66.7012,66.4949,66.6933,47400.0
2011-11-16 10:45:00,84.09,84.18,84.08,84.17,25200.0,66.7091,66.7805,66.7012,66.7726,25200.0
2011-11-16 10:50:00,84.16,84.5,84.15,84.49,4900.0,66.7647,67.0344,66.7567,67.0265,4900.0
2011-11-16 10:55:00,84.43,84.53,84.38,84.44,7500.0,66.9789,67.0582,66.9392,66.9868,7500.0
2011-11-16 11:00:00,84.45,84.76,84.45,84.75,11100.0,66.9947,67.2407,66.9947,67.2327,11100.0
2011-11-16 11:05:00,84.76,84.93,84.76,84.87,17500.0,67.2407,67.3755,67.2407,67.3279,17500.0
2011-11-16 11:10:00,84.86,84.98,84.83,84.98,12400.0,67.32,67.4152,67.2962,67.4152,12400.0
2011-11-16 11:15:00,85.0,85.13,84.96,85.12,13300.0,67.431,67.5342,67.3993,67.5262,13300.0
2011-11-16 11:20:00,85.1,85.15,84.95,85.15,8700.0,67.5104,67.55,67.3914,67.55,8700.0
2011-11-16 11:25:00,85.19,85.33,85.09,85.09,9800.0,67.5818,67.6928,67.5024,67.5024,9800.0
2011-11-16 11:30:00,85.1,85.14,84.95,84.97,16000.0,67.5104,67.5421,67.3914,67.4073,16000.0
2011-11-16 11:35:00,84.95,85.01,84.81,84.94,16500.0,67.3914,67.439,67.2803,67.3835,16500.0
2011-11-16 11:40:00,84.93,85.08,84.9,84.99,41600.0,67.3755,67.4945,67.3517,67.4231,41600.0
2011-11-16 11:45:00,84.96,85.05,84.72,84.78,6400.0,67.3993,67.4707,67.2089,67.2565,6400.0
2011-11-16 11:50:00,84.79,84.84,84.64,84.64,11000.0,67.2645,67.3041,67.1455,67.1455,11000.0
2011-11-16 11:55:00,84.69,84.72,84.53,84.68,9700.0,67.1851,67.2089,67.0582,67.1772,9700.0
2011-11-16 12:00:00,84.63,84.71,84.61,84.67,5800.0,67.1375,67.201,67.1217,67.1693,5800.0
2011-11-16 12:05:00,84.63,84.65,84.52,84.62,6300.0,67.1375,67.1534,67.0503,67.1296,6300.0
2011-11-16 12:10:00,84.63,84.63,84.51,84.62,7800.0,67.1375,67.1375,67.0423,67.1296,7800.0
2011-11-16 12:15:00,84.6,84.71,84.6,84.71,2800.0,67.1137,67.201,67.1137,67.201,2800.0
2011-11-16 12:20:00,84.69,84.71,84.59,84.6,6100.0,67.1851,67.201,67.1058,67.1137,6100.0
2011-11-16 12:25:00,84.57,84.59,84.4,84.4,12400.0,67.0899,67.1058,66.9551,66.9551,12400.0
2011-11-16 12:30:00,84.4,84.48,84.39,84.44,9900.0,66.9551,67.0185,66.9471,66.9868,9900.0
2011-11-16 12:35:00,84.47,84.77,84.43,84.71,10900.0,67.0106,67.2486,66.9789,67.201,10900.0
2011-11-16 12:40:00,84.68,84.76,84.54,84.58,8900.0,67.1772,67.2407,67.0661,67.0979,8900.0
2011-11-16 12:45:00,84.64,84.78,84.5,84.5,10700.0,67.1455,67.2565,67.0344,67.0344,10700.0
2011-11-16 12:50:00,84.54,84.57,84.4,84.5,5600.0,67.0661,67.0899,66.9551,67.0344,5600.0
2011-11-16 12:55:00,84.56,84.67,84.49,84.67,14900.0,67.082,67.1693,67.0265,67.1693,14900.0
2011-11-16 13:00:00,84.7,84.82,84.64,84.64,10000.0,67.1931,67.2883,67.1455,67.1455,10000.0
2011-11-16 13:05:00,84.68,84.78,84.59,84.74,6000.0,67.1772,67.2565,67.1058,67.2248,6000.0
2011-11-16 13:10:00,84.72,84.81,84.69,84.78,4400.0,67.2089,67.2803,67.1851,67.2565,4400.0
2011-11-16 13:15:00,84.78,84.81,84.66,84.81,12200.0,67.2565,67.2803,67.1613,67.2803,12200.0
2011-11-16 13:20:00,84.81,84.9,84.76,84.8,12100.0,67.2803,67.3517,67.2407,67.2724,12100.0
2011-11-16 13:25:00,84.8,85.01,84.8,84.91,7800.0,67.2724,67.439,67.2724,67.3597,7800.0
2011-11-16 13:30:00,84.97,85.03,84.88,84.88,6600.0,67.4073,67.4548,67.3359,67.3359,6600.0
2011-11-16 13:35:00,84.88,85.02,84.88,85.0,4000.0,67.3359,67.4469,67.3359,67.431,4000.0
2011-11-16 13:40:00,85.05,85.19,84.95,85.16,6500.0,67.4707,67.5818,67.3914,67.558,6500.0
2011-11-16 13:45:00,85.13,85.34,85.07,85.2,6900.0,67.5342,67.7008,67.4866,67.5897,6900.0
2011-11-16 13:50:00,85.21,85.23,85.07,85.07,6400.0,67.5976,67.6135,67.4866,67.4866,6400.0
2011-11-16 13:55:00,85.06,85.12,84.94,84.96,7200.0,67.4786,67.5262,67.3835,67.3993,7200.0
2011-11-16 14:00:00,84.92,85.05,84.89,84.96,7400.0,67.3676,67.4707,67.3438,67.3993,7400.0
2011-11-16 14:05:00,84.95,84.97,84.81,84.81,5800.0,67.3914,67.4073,67.2803,67.2803,5800.0
2011-11-16 14:10:00,84.84,84.9,84.77,84.79,4600.0,67.3041,67.3517,67.2486,67.2645,4600.0
2011-11-16 14:15:00,84.83,84.83,84.7,84.79,5600.0,67.2962,67.2962,67.1931,67.2645,5600.0
2011-11-16 14:20:00,84.81,84.96,84.8,84.95,8100.0,67.2803,67.3993,67.2724,67.3914,8100.0
2011-11-16 14:25:00,84.93,84.98,84.86,84.86,11800.0,67.3755,67.4152,67.32,67.32,11800.0
2011-11-16 14:30:00,84.87,84.89,84.78,84.85,15300.0,67.3279,67.3438,67.2565,67.3121,15300.0
2011-11-16 14:35:00,84.85,84.99,84.85,84.97,8500.0,67.3121,67.4231,67.3121,67.4073,8500.0
2011-11-16 14:40:00,84.96,84.98,84.78,84.85,8700.0,67.3993,67.4152,67.2565,67.3121,8700.0
2011-11-16 14:45:00,84.85,84.89,84.6,84.69,10300.0,67.3121,67.3438,67.1137,67.1851,10300.0
2011-11-16 14:50:00,84.69,84.69,84.4,84.42,16900.0,67.1851,67.1851,66.9551,66.9709,16900.0
2011-11-16 14:55:00,84.42,84.58,84.39,84.55,15200.0,66.9709,67.0979,66.9471,67.0741,15200.0
2011-11-16 15:00:00,84.58,84.6,84.41,84.45,10600.0,67.0979,67.1137,66.963,66.9947,10600.0
2011-11-16 15:05:00,84.47,84.62,84.46,84.59,13700.0,67.0106,67.1296,67.0027,67.1058,13700.0
2011-11-16 15:10:00,84.6,84.62,84.33,84.33,13800.0,67.1137,67.1296,66.8995,66.8995,13800.0
2011-11-16 15:15:00,84.32,84.34,84.01,84.13,20200.0,66.8916,66.9075,66.6457,66.7409,20200.0
2011-11-16 15:20:00,84.12,84.18,83.97,84.1,18000.0,66.7329,66.7805,66.6139,66.7171,18000.0
2011-11-16 15:25:00,84.18,84.18,83.83,83.91,16500.0,66.7805,66.7805,66.5029,66.5663,16500.0
2011-11-16 15:30:00,83.89,83.92,83.24,83.25,41800.0,66.5505,66.5743,66.0348,66.0428,41800.0
2011-11-16 15:35:00,83.27,83.62,83.14,83.39,70200.0,66.0586,66.3363,65.9555,66.1538,70200.0
2011-11-16 15:40:00,83.38,83.44,83.1,83.37,90900.0,66.1459,66.1935,65.9238,66.138,90900.0
2011-11-16 15:45:00,83.38,83.72,83.28,83.5,54200.0,66.1459,66.4156,66.0666,66.2411,54200.0
2011-11-16 15:50:00,83.45,83.5,83.04,83.19,49100.0,66.2014,66.2411,65.8762,65.9952,49100.0
2011-11-16 15:55:00,83.2,83.34,83.11,83.2,127000.0,66.0031,66.1142,65.9317,66.0031,127000.0
2011-11-17 09:30:00,83.14,83.16,82.78,82.83,15600.0,65.9555,65.9714,65.6699,65.7096,15600.0
2011-11-17 09:35:00,82.83,82.87,82.3,82.3,19400.0,65.7096,65.7413,65.2891,65.2891,19400.0
2011-11-17 09:40:00,82.33,82.35,82.1,82.25,16300.0,65.3129,65.3288,65.1305,65.2495,16300.0
2011-11-17 09:45:00,82.25,82.32,81.73,81.82,23000.0,65.2495,65.305,64.8369,64.9083,23000.0
2011-11-17 09:50:00,81.86,82.0,81.6,81.73,47900.0,64.9401,65.0511,64.7338,64.8369,47900.0
2011-11-17 09:55:00,81.73,82.12,81.71,82.01,37600.0,64.8369,65.1463,64.8211,65.0591,37600.0
2011-11-17 10:00:00,82.01,82.25,81.86,82.02,63100.0,65.0591,65.2495,64.9401,65.067,63100.0
2011-11-17 10:05:00,82.02,82.41,81.8,82.41,23100.0,65.067,65.3764,64.8925,65.3764,23100.0
2011-11-17 10:10:00,82.36,82.37,81.87,81.94,16200.0,65.3367,65.3447,64.948,65.0035,16200.0
2011-11-17 10:15:00,81.89,82.05,81.8,81.89,25000.0,64.9639,65.0908,64.8925,64.9639,25000.0
2011-11-17 10:20:00,81.88,82.03,81.56,81.7,31000.0,64.9559,65.0749,64.7021,64.8131,31000.0
2011-11-17 10:25:00,81.72,82.02,81.7,82.02,22300.0,64.829,65.067,64.8131,65.067,22300.0
2011-11-17 10:30:00,82.02,82.47,81.68,82.47,47700.0,65.067,65.424,64.7973,65.424,47700.0
2011-11-17 10:35:00,82.48,82.77,82.45,82.55,20700.0,65.4319,65.662,65.4081,65.4874,20700.0
2011-11-17 10:40:00,82.51,82.55,82.32,82.32,30400.0,65.4557,65.4874,65.305,65.305,30400.0
2011-11-17 10:45:00,82.29,82.3,82.1,82.12,10700.0,65.2812,65.2891,65.1305,65.1463,10700.0
2011-11-17 10:50:00,82.1,82.52,82.08,82.47,11200.0,65.1305,65.4636,65.1146,65.424,11200.0
2011-11-17 10:55:00,82.4,82.44,82.07,82.07,10600.0,65.3685,65.4002,65.1067,65.1067,10600.0
2011-11-17 11:00:00,82.09,82.26,81.89,81.89,20800.0,65.1225,65.2574,64.9639,64.9639,20800.0
2011-11-17 11:05:00,81.88,81.96,81.72,81.92,22000.0,64.9559,65.0194,64.829,64.9877,22000.0
2011-11-17 11:10:00,81.89,82.01,81.77,81.96,4600.0,64.9639,65.0591,64.8687,65.0194,4600.0
2011-11-17 11:15:00,81.9,82.17,81.88,82.16,10800.0,64.9718,65.186,64.9559,65.1781,10800.0
2011-11-17 11:20:00,82.15,82.17,81.77,81.88,15400.0,65.1701,65.186,64.8687,64.9559,15400.0
2011-11-17 11:25:00,81.88,82.11,81.88,82.06,15700.0,64.9559,65.1384,64.9559,65.0987,15700.0
2011-11-17 11:30:00,82.01,82.32,82.01,82.19,4300.0,65.0591,65.305,65.0591,65.2019,4300.0
2011-11-17 11:35:00,82.2,82.28,82.06,82.12,4800.0,65.2098,65.2733,65.0987,65.1463,4800.0
2011-11-17 11:40:00,82.1,82.35,82.08,82.3,13600.0,65.1305,65.3288,65.1146,65.2891,13600.0
2011-11-17 11:45:00,82.3,82.34,82.12,82.2,18500.0,65.2891,65.3209,65.1463,65.2098,18500.0
2011-11-17 11:50:00,82.12,82.3,82.08,82.08,8600.0,65.1463,65.2891,65.1146,65.1146,8600.0
2011-11-17 11:55:00,82.11,82.16,81.97,82.1,7000.0,65.1384,65.1781,65.0273,65.1305,7000.0
2011-11-17 12:00:00,82.11,82.18,81.95,82.0,4500.0,65.1384,65.1939,65.0115,65.0511,4500.0
2011-11-17 12:05:00,81.95,81.95,81.81,81.92,4000.0,65.0115,65.0115,64.9004,64.9877,4000.0
2011-11-17 12:10:00,81.89,81.89,81.67,81.7,5100.0,64.9639,64.9639,64.7893,64.8131,5100.0
2011-11-17 12:15:00,81.71,81.97,81.62,81.9,6800.0,64.8211,65.0273,64.7497,64.9718,6800.0
2011-11-17 12:20:00,81.89,81.91,81.78,81.87,5500.0,64.9639,64.9797,64.8766,64.948,5500.0
2011-11-17 12:25:00,81.83,81.83,81.63,81.65,5300.0,64.9163,64.9163,64.7576,64.7735,5300.0
2011-11-17 12:30:00,81.59,81.64,80.9,81.07,27200.0,64.7259,64.7655,64.1785,64.3134,27200.0
2011-11-17 12:35:00,81.04,81.22,80.69,80.93,41300.0,64.2896,64.4324,64.0119,64.2023,41300.0
2011-11-17 12:40:00,80.9,81.06,80.53,81.06,10900.0,64.1785,64.3054,63.885,64.3054,10900.0
2011-11-17 12:45:00,81.08,81.18,80.92,81.05,15900.0,64.3213,64.4006,64.1944,64.2975,15900.0
2011-11-17 12:50:00,81.04,81.53,81.04,81.15,19100.0,64.2896,64.6783,64.2896,64.3768,19100.0
2011-11-17 12:55:00,81.16,81.25,80.95,81.25,5600.0,64.3848,64.4562,64.2182,64.4562,5600.0
2011-11-17 13:00:00,81.24,81.24,80.77,80.85,7400.0,64.4482,64.4482,64.0754,64.1388,7400.0
2011-11-17 13:05:00,80.81,81.09,80.76,80.87,7000.0,64.1071,64.3292,64.0674,64.1547,7000.0
2011-11-17 13:10:00,80.87,81.16,80.79,81.15,6100.0,64.1547,64.3848,64.0912,64.3768,6100.0
2011-11-17 13:15:00,81.09,81.45,81.07,81.33,8900.0,64.3292,64.6148,64.3134,64.5196,8900.0
2011-11-17 13:20:00,81.33,81.46,81.19,81.45,9400.0,64.5196,64.6227,64.4086,64.6148,9400.0
2011-11-17 13:25:00,81.41,81.41,81.0,81.25,10800.0,64.5831,64.5831,64.2578,64.4562,10800.0
2011-11-17 13:30:00,81.21,81.31,80.99,81.01,13700.0,64.4244,64.5037,64.2499,64.2658,13700.0
2011-11-17 13:35:00,81.0,81.18,81.0,81.11,10300.0,64.2578,64.4006,64.2578,64.3451,10300.0
2011-11-17 13:40:00,81.12,81.21,80.84,80.84,8500.0,64.353,64.4244,64.1309,64.1309,8500.0
2011-11-17 13:45:00,80.89,80.93,80.63,80.64,20700.0,64.1706,64.2023,63.9643,63.9722,20700.0
2011-11-17 13:50:00,80.67,80.69,80.38,80.63,20200.0,63.996,64.0119,63.766,63.9643,20200.0
2011-11-17 13:55:00,80.7,81.24,80.66,81.21,28400.0,64.0198,64.4482,63.9881,64.4244,28400.0
2011-11-17 14:00:00,81.18,81.18,80.85,80.89,10200.0,64.4006,64.4006,64.1388,64.1706,10200.0
2011-11-17 14:05:00,80.88,81.06,80.85,80.91,13600.0,64.1626,64.3054,64.1388,64.1864,13600.0
2011-11-17 14:10:00,80.9,81.02,80.77,80.9,22400.0,64.1785,64.2737,64.0754,64.1785,22400.0
2011-11-17 14:15:00,80.94,80.94,80.71,80.78,7300.0,64.2102,64.2102,64.0278,64.0833,7300.0
2011-11-17 14:20:00,80.76,80.89,80.58,80.59,10800.0,64.0674,64.1706,63.9246,63.9326,10800.0
2011-11-17 14:25:00,80.61,80.8,80.45,80.78,11300.0,63.9484,64.0992,63.8215,64.0833,11300.0
2011-11-17 14:30:00,80.78,80.85,80.6,80.62,43200.0,64.0833,64.1388,63.9405,63.9564,43200.0
2011-11-17 14:35:00,80.62,80.79,80.4,80.49,15900.0,63.9564,64.0912,63.7818,63.8532,15900.0
2011-11-17 14:40:00,80.5,80.79,80.5,80.78,8300.0,63.8612,64.0912,63.8612,64.0833,8300.0
2011-11-17 14:45:00,80.75,81.1,80.72,80.97,14400.0,64.0595,64.3372,64.0357,64.234,14400.0
2011-11-17 14:50:00,80.97,81.12,80.92,80.92,13400.0,64.234,64.353,64.1944,64.1944,13400.0
2011-11-17 14:55:00,80.97,81.17,80.96,81.09,13800.0,64.234,64.3927,64.2261,64.3292,13800.0
2011-11-17 15:00:00,81.12,81.28,80.96,81.09,26800.0,64.353,64.4799,64.2261,64.3292,26800.0
2011-11-17 15:05:00,81.08,81.12,80.88,80.93,16800.0,64.3213,64.353,64.1626,64.2023,16800.0
2011-11-17 15:10:00,80.91,80.91,80.65,80.73,24600.0,64.1864,64.1864,63.9802,64.0436,24600.0
2011-11-17 15:15:00,80.74,80.83,80.64,80.76,12800.0,64.0516,64.123,63.9722,64.0674,12800.0
2011-11-17 15:20:00,80.71,80.99,80.56,80.89,21200.0,64.0278,64.2499,63.9088,64.1706,21200.0
2011-11-17 15:25:00,80.83,80.92,80.69,80.7,25800.0,64.123,64.1944,64.0119,64.0198,25800.0
2011-11-17 15:30:00,80.69,80.82,80.57,80.62,20000.0,64.0119,64.115,63.9167,63.9564,20000.0
2011-11-17 15:35:00,80.6,80.76,80.45,80.45,19500.0,63.9405,64.0674,63.8215,63.8215,19500.0
2011-11-17 15:40:00,80.43,80.62,80.35,80.41,22500.0,63.8056,63.9564,63.7422,63.7898,22500.0
2011-11-17 15:45:00,80.39,81.03,80.36,80.76,43300.0,63.7739,64.2816,63.7501,64.0674,43300.0
2011-11-17 15:50:00,80.76,80.77,80.48,80.67,40600.0,64.0674,64.0754,63.8453,63.996,40600.0
2011-11-17 15:55:00,80.68,80.92,80.56,80.88,107200.0,64.004,64.1944,63.9088,64.1626,107200.0
2011-11-18 09:30:00,81.81,82.0,81.44,81.66,109300.0,64.9004,65.0511,64.6069,64.7814,109300.0
2011-11-18 09:35:00,81.66,81.73,81.04,81.19,19100.0,64.7814,64.8369,64.2896,64.4086,19100.0
2011-11-18 09:40:00,81.11,81.56,81.11,81.36,12700.0,64.3451,64.7021,64.3451,64.5434,12700.0
2011-11-18 09:45:00,81.35,81.35,80.9,80.97,11600.0,64.5355,64.5355,64.1785,64.234,11600.0
2011-11-18 09:50:00,80.97,81.28,80.8,81.14,11200.0,64.234,64.4799,64.0992,64.3689,11200.0
2011-11-18 09:55:00,81.15,81.81,81.15,81.58,10300.0,64.3768,64.9004,64.3768,64.7179,10300.0
2011-11-18 10:00:00,81.63,81.8,81.61,81.72,10600.0,64.7576,64.8925,64.7417,64.829,10600.0
2011-11-18 10:05:00,81.74,81.79,81.48,81.54,9600.0,64.8449,64.8845,64.6386,64.6862,9600.0
2011-11-18 10:10:00,81.55,81.88,81.43,81.84,29900.0,64.6941,64.9559,64.5989,64.9242,29900.0
2011-11-18 10:15:00,81.84,81.84,81.49,81.58,33200.0,64.9242,64.9242,64.6465,64.7179,33200.0
2011-11-18 10:20:00,81.56,81.67,81.38,81.51,10400.0,64.7021,64.7893,64.5593,64.6624,10400.0
2011-11-18 10:25:00,81.49,81.51,81.16,81.36,10800.0,64.6465,64.6624,64.3848,64.5434,10800.0
2011-11-18 10:30:00,81.4,81.67,81.34,81.67,8000.0,64.5751,64.7893,64.5275,64.7893,8000.0
2011-11-18 10:35:00,81.59,81.74,81.53,81.7,7600.0,64.7259,64.8449,64.6783,64.8131,7600.0
2011-11-18 10:40:00,81.72,81.9,81.72,81.8,16500.0,64.829,64.9718,64.829,64.8925,16500.0
2011-11-18 10:45:00,81.77,82.0,81.73,81.98,7800.0,64.8687,65.0511,64.8369,65.0353,7800.0
2011-11-18 10:50:00,82.0,82.26,82.0,82.09,9900.0,65.0511,65.2574,65.0511,65.1225,9900.0
2011-11-18 10:55:00,82.05,82.2,81.86,81.86,15500.0,65.0908,65.2098,64.9401,64.9401,15500.0
2011-11-18 11:00:00,81.89,82.14,81.83,82.0,31100.0,64.9639,65.1622,64.9163,65.0511,31100.0
2011-11-18 11:05:00,82.07,82.09,81.82,81.9,6200.0,65.1067,65.1225,64.9083,64.9718,6200.0
2011-11-18 11:10:00,81.85,82.04,81.85,82.04,3300.0,64.9321,65.0829,64.9321,65.0829,3300.0
2011-11-18 11:15:00,82.13,82.18,81.71,81.88,6400.0,65.1543,65.1939,64.8211,64.9559,6400.0
2011-11-18 11:20:00,81.89,82.0,81.82,81.93,5300.0,64.9639,65.0511,64.9083,64.9956,5300.0
2011-11-18 11:25:00,81.93,82.12,81.93,82.02,6300.0,64.9956,65.1463,64.9956,65.067,6300.0
2011-11-18 11:30:00,82.06,82.1,81.75,81.79,4100.0,65.0987,65.1305,64.8528,64.8845,4100.0
2011-11-18 11:35:00,81.75,81.8,81.61,81.7,13500.0,64.8528,64.8925,64.7417,64.8131,13500.0
2011-11-18 11:40:00,81.72,81.76,81.62,81.62,3300.0,64.829,64.8607,64.7497,64.7497,3300.0
2011-11-18 11:45:00,81.6,81.6,81.39,81.4,5000.0,64.7338,64.7338,64.5672,64.5751,5000.0
2011-11-18 11:50:00,81.41,81.51,81.31,81.33,25800.0,64.5831,64.6624,64.5037,64.5196,25800.0
2011-11-18 11:55:00,81.33,81.35,81.18,81.2,10800.0,64.5196,64.5355,64.4006,64.4165,10800.0
2011-11-18 12:00:00,81.22,81.22,80.95,81.14,12200.0,64.4324,64.4324,64.2182,64.3689,12200.0
2011-11-18 12:05:00,81.14,81.14,80.8,81.03,54900.0,64.3689,64.3689,64.0992,64.2816,54900.0
2011-11-18 12:10:00,81.02,81.07,80.89,80.89,14800.0,64.2737,64.3134,64.1706,64.1706,14800.0
2011-11-18 12:15:00,80.93,81.06,80.85,80.86,23200.0,64.2023,64.3054,64.1388,64.1468,23200.0
2011-11-18 12:20:00,80.86,80.94,80.8,80.88,10900.0,64.1468,64.2102,64.0992,64.1626,10900.0
2011-11-18 12:25:00,80.88,81.03,80.83,80.99,20300.0,64.1626,64.2816,64.123,64.2499,20300.0
2011-11-18 12:30:00,80.97,81.1,80.93,80.95,9800.0,64.234,64.3372,64.2023,64.2182,9800.0
2011-11-18 12:35:00,80.97,81.02,80.86,80.94,10400.0,64.234,64.2737,64.1468,64.2102,10400.0
2011-11-18 12:40:00,80.95,81.07,80.92,81.05,4000.0,64.2182,64.3134,64.1944,64.2975,4000.0
2011-11-18 12:45:00,81.0,81.18,81.0,81.05,7500.0,64.2578,64.4006,64.2578,64.2975,7500.0
2011-11-18 12:50:00,81.05,81.06,80.83,80.87,17300.0,64.2975,64.3054,64.123,64.1547,17300.0
2011-11-18 12:55:00,80.88,80.95,80.81,80.84,7800.0,64.1626,64.2182,64.1071,64.1309,7800.0
2011-11-18 13:00:00,80.82,80.94,80.8,80.91,23300.0,64.115,64.2102,64.0992,64.1864,23300.0
2011-11-18 13:05:00,80.91,81.0,80.88,81.0,4200.0,64.1864,64.2578,64.1626,64.2578,4200.0
2011-11-18 13:10:00,81.01,81.11,81.01,81.08,3500.0,64.2658,64.3451,64.2658,64.3213,3500.0
2011-11-18 13:15:00,81.11,81.18,81.06,81.11,22800.0,64.3451,64.4006,64.3054,64.3451,22800.0
2011-11-18 13:20:00,81.13,81.13,81.07,81.07,6200.0,64.361,64.361,64.3134,64.3134,6200.0
2011-11-18 13:25:00,81.06,81.21,81.06,81.14,18400.0,64.3054,64.4244,64.3054,64.3689,18400.0
2011-11-18 13:30:00,81.2,81.5,81.2,81.43,5800.0,64.4165,64.6545,64.4165,64.5989,5800.0
2011-11-18 13:35:00,81.4,81.54,81.4,81.54,5100.0,64.5751,64.6862,64.5751,64.6862,5100.0
2011-11-18 13:40:00,81.52,81.54,81.36,81.42,5500.0,64.6703,64.6862,64.5434,64.591,5500.0
2011-11-18 13:45:00,81.37,81.4,81.27,81.34,7200.0,64.5513,64.5751,64.472,64.5275,7200.0
2011-11-18 13:50:00,81.37,81.42,81.3,81.4,23500.0,64.5513,64.591,64.4958,64.5751,23500.0
2011-11-18 13:55:00,81.43,81.43,81.3,81.33,4700.0,64.5989,64.5989,64.4958,64.5196,4700.0
2011-11-18 14:00:00,81.35,81.35,81.23,81.34,6500.0,64.5355,64.5355,64.4403,64.5275,6500.0
2011-11-18 14:05:00,81.33,81.43,81.3,81.38,7100.0,64.5196,64.5989,64.4958,64.5593,7100.0
2011-11-18 14:10:00,81.4,81.75,81.39,81.69,13600.0,64.5751,64.8528,64.5672,64.8052,13600.0
2011-11-18 14:15:00,81.74,81.77,81.46,81.54,10000.0,64.8449,64.8687,64.6227,64.6862,10000.0
2011-11-18 14:20:00,81.49,81.56,81.42,81.42,13300.0,64.6465,64.7021,64.591,64.591,13300.0
2011-11-18 14:25:00,81.39,81.39,81.26,81.36,6300.0,64.5672,64.5672,64.4641,64.5434,6300.0
2011-11-18 14:30:00,81.38,81.51,81.35,81.42,11300.0,64.5593,64.6624,64.5355,64.591,11300.0
2011-11-18 14:35:00,81.44,81.6,81.32,81.39,15400.0,64.6069,64.7338,64.5117,64.5672,15400.0
2011-11-18 14:40:00,81.38,81.52,81.32,81.52,7500.0,64.5593,64.6703,64.5117,64.6703,7500.0
2011-11-18 14:45:00,81.54,81.59,81.42,81.43,8200.0,64.6862,64.7259,64.591,64.5989,8200.0
2011-11-18 14:50:00,81.39,81.41,81.24,81.28,18500.0,64.5672,64.5831,64.4482,64.4799,18500.0
2011-11-18 14:55:00,81.28,81.3,81.19,81.23,11900.0,64.4799,64.4958,64.4086,64.4403,11900.0
2011-11-18 15:00:00,81.21,81.3,81.1,81.14,8400.0,64.4244,64.4958,64.3372,64.3689,8400.0
2011-11-18 15:05:00,81.16,81.3,81.16,81.26,11300.0,64.3848,64.4958,64.3848,64.4641,11300.0
2011-11-18 15:10:00,81.27,81.3,81.22,81.22,18400.0,64.472,64.4958,64.4324,64.4324,18400.0
2011-11-18 15:15:00,81.25,81.33,81.14,81.33,13400.0,64.4562,64.5196,64.3689,64.5196,13400.0
2011-11-18 15:20:00,81.33,81.42,81.22,81.35,15700.0,64.5196,64.591,64.4324,64.5355,15700.0
2011-11-18 15:25:00,81.34,81.35,81.22,81.3,19700.0,64.5275,64.5355,64.4324,64.4958,19700.0
2011-11-18 15:30:00,81.31,81.36,81.2,81.28,27900.0,64.5037,64.5434,64.4165,64.4799,27900.0
2011-11-18 15:35:00,81.3,81.4,81.24,81.26,27200.0,64.4958,64.5751,64.4482,64.4641,27200.0
2011-11-18 15:40:00,81.23,81.26,81.04,81.14,28900.0,64.4403,64.4641,64.2896,64.3689,28900.0
2011-11-18 15:45:00,81.14,81.36,81.1,81.23,33800.0,64.3689,64.5434,64.3372,64.4403,33800.0
2011-11-18 15:50:00,81.26,81.33,81.15,81.22,32600.0,64.4641,64.5196,64.3768,64.4324,32600.0
2011-11-18 15:55:00,81.2,81.23,81.04,81.14,53100.0,64.4165,64.4403,64.2896,64.3689,53100.0
2011-11-21 09:30:00,79.77,79.9,79.39,79.4,25100.0,63.2821,63.3852,62.9806,62.9885,25100.0
2011-11-21 09:35:00,79.4,79.55,79.14,79.54,37200.0,62.9885,63.1075,62.7823,63.0996,37200.0
2011-11-21 09:40:00,79.5,79.65,79.4,79.56,12700.0,63.0679,63.1869,62.9885,63.1155,12700.0
2011-11-21 09:45:00,79.56,79.66,79.47,79.61,10200.0,63.1155,63.1948,63.0441,63.1551,10200.0
2011-11-21 09:50:00,79.59,79.59,79.38,79.46,13900.0,63.1393,63.1393,62.9727,63.0361,13900.0
2011-11-21 09:55:00,79.47,79.68,79.45,79.62,16400.0,63.0441,63.2107,63.0282,63.1631,16400.0
2011-11-21 10:00:00,79.67,79.68,79.48,79.59,25100.0,63.2027,63.2107,63.052,63.1393,25100.0
2011-11-21 10:05:00,79.51,79.51,79.23,79.37,15300.0,63.0758,63.0758,62.8537,62.9647,15300.0
2011-11-21 10:10:00,79.37,79.66,79.35,79.66,29800.0,62.9647,63.1948,62.9489,63.1948,29800.0
2011-11-21 10:15:00,79.63,79.66,79.35,79.41,24800.0,63.171,63.1948,62.9489,62.9965,24800.0
2011-11-21 10:20:00,79.37,79.41,79.23,79.34,11100.0,62.9647,62.9965,62.8537,62.9409,11100.0
2011-11-21 10:25:00,79.34,79.41,79.19,79.26,6300.0,62.9409,62.9965,62.8219,62.8775,6300.0
2011-11-21 10:30:00,79.2,79.27,79.03,79.21,14600.0,62.8299,62.8854,62.695,62.8378,14600.0
2011-11-21 10:35:00,79.24,79.27,78.9,78.95,30300.0,62.8616,62.8854,62.5919,62.6315,30300.0
2011-11-21 10:40:00,78.92,79.01,78.71,78.75,14700.0,62.6077,62.6791,62.4412,62.4729,14700.0
2011-11-21 10:45:00,78.75,78.93,78.73,78.73,12300.0,62.4729,62.6157,62.457,62.457,12300.0
2011-11-21 10:50:00,78.76,78.8,78.65,78.65,18000.0,62.4808,62.5125,62.3936,62.3936,18000.0
2011-11-21 10:55:00,78.65,78.71,78.45,78.45,26100.0,62.3936,62.4412,62.2349,62.2349,26100.0
2011-11-21 11:00:00,78.44,78.52,78.26,78.31,33000.0,62.227,62.2904,62.0842,62.1238,33000.0
2011-11-21 11:05:00,78.29,78.44,78.13,78.41,31000.0,62.108,62.227,61.981,62.2032,31000.0
2011-11-21 11:10:00,78.43,78.63,78.43,78.61,9500.0,62.219,62.3777,62.219,62.3618,9500.0
2011-11-21 11:15:00,78.62,78.82,78.56,78.81,26700.0,62.3698,62.5284,62.3222,62.5205,26700.0
2011-11-21 11:20:00,78.86,78.99,78.67,78.81,14600.0,62.5601,62.6633,62.4094,62.5205,14600.0
2011-11-21 11:25:00,78.8,78.88,78.75,78.83,6100.0,62.5125,62.576,62.4729,62.5363,6100.0
2011-11-21 11:30:00,78.79,78.98,78.73,78.8,23500.0,62.5046,62.6553,62.457,62.5125,23500.0
2011-11-21 11:35:00,78.78,78.84,78.62,78.75,37000.0,62.4967,62.5443,62.3698,62.4729,37000.0
2011-11-21 11:40:00,78.7,78.81,78.6,78.6,9300.0,62.4332,62.5205,62.3539,62.3539,9300.0
2011-11-21 11:45:00,78.52,78.73,78.47,78.7,19100.0,62.2904,62.457,62.2508,62.4332,19100.0
2011-11-21 11:50:00,78.7,78.7,78.48,78.48,14200.0,62.4332,62.4332,62.2587,62.2587,14200.0
2011-11-21 11:55:00,78.46,78.55,78.37,78.49,25500.0,62.2428,62.3142,62.1714,62.2666,25500.0
2011-11-21 12:00:00,78.49,78.61,78.45,78.45,7900.0,62.2666,62.3618,62.2349,62.2349,7900.0
2011-11-21 12:05:00,78.42,78.51,78.28,78.28,12200.0,62.2111,62.2825,62.1,62.1,12200.0
2011-11-21 12:10:00,78.27,78.56,78.27,78.51,12400.0,62.0921,62.3222,62.0921,62.2825,12400.0
2011-11-21 12:15:00,78.49,78.53,78.34,78.34,5200.0,62.2666,62.2984,62.1476,62.1476,5200.0
2011-11-21 12:20:00,78.32,78.42,78.28,78.37,5900.0,62.1318,62.2111,62.1,62.1714,5900.0
2011-11-21 12:25:00,78.33,78.33,78.11,78.2,5600.0,62.1397,62.1397,61.9652,62.0366,5600.0
2011-11-21 12:30:00,78.2,78.21,78.07,78.16,19800.0,62.0366,62.0445,61.9334,62.0048,19800.0
2011-11-21 12:35:00,78.17,78.29,78.06,78.29,11100.0,62.0128,62.108,61.9255,62.108,11100.0
2011-11-21 12:40:00,78.29,78.29,78.15,78.15,4200.0,62.108,62.108,61.9969,61.9969,4200.0
2011-11-21 12:45:00,78.15,78.43,78.1,78.34,19300.0,61.9969,62.219,61.9572,62.1476,19300.0
2011-11-21 12:50:00,78.36,78.36,78.27,78.3,12600.0,62.1635,62.1635,62.0921,62.1159,12600.0
2011-11-21 12:55:00,78.29,78.34,78.25,78.3,8700.0,62.108,62.1476,62.0762,62.1159,8700.0
2011-11-21 13:00:00,78.3,78.38,78.27,78.37,17800.0,62.1159,62.1794,62.0921,62.1714,17800.0
2011-11-21 13:05:00,78.38,78.64,78.34,78.59,18000.0,62.1794,62.3856,62.1476,62.346,18000.0
2011-11-21 13:10:00,78.58,78.61,78.54,78.55,16800.0,62.338,62.3618,62.3063,62.3142,16800.0
2011-11-21 13:15:00,78.53,78.56,78.45,78.53,9500.0,62.2984,62.3222,62.2349,62.2984,9500.0
2011-11-21 13:20:00,78.53,78.64,78.5,78.61,10300.0,62.2984,62.3856,62.2746,62.3618,10300.0
2011-11-21 13:25:00,78.6,78.61,78.41,78.41,9300.0,62.3539,62.3618,62.2032,62.2032,9300.0
2011-11-21 13:30:00,78.4,78.44,78.25,78.31,13900.0,62.1952,62.227,62.0762,62.1238,13900.0
2011-11-21 13:35:00,78.31,78.36,78.26,78.31,11100.0,62.1238,62.1635,62.0842,62.1238,11100.0
2011-11-21 13:40:00,78.3,78.37,78.26,78.32,17600.0,62.1159,62.1714,62.0842,62.1318,17600.0
2011-11-21 13:45:00,78.28,78.34,78.18,78.28,21000.0,62.1,62.1476,62.0207,62.1,21000.0
2011-11-21 13:50:00,78.29,78.34,78.25,78.34,4400.0,62.108,62.1476,62.0762,62.1476,4400.0
2011-11-21 13:55:00,78.3,78.3,78.05,78.08,12200.0,62.1159,62.1159,61.9176,61.9414,12200.0
2011-11-21 14:00:00,78.05,78.35,78.05,78.3,20600.0,61.9176,62.1556,61.9176,62.1159,20600.0
2011-11-21 14:05:00,78.3,78.4,78.25,78.39,11600.0,62.1159,62.1952,62.0762,62.1873,11600.0
2011-11-21 14:10:00,78.41,78.79,78.36,78.79,26300.0,62.2032,62.5046,62.1635,62.5046,26300.0
2011-11-21 14:15:00,78.81,79.09,78.74,78.86,17800.0,62.5205,62.7426,62.465,62.5601,17800.0
2011-11-21 14:20:00,78.83,78.87,78.75,78.8,6900.0,62.5363,62.5681,62.4729,62.5125,6900.0
2011-11-21 14:25:00,78.8,78.8,78.7,78.79,4700.0,62.5125,62.5125,62.4332,62.5046,4700.0
2011-11-21 14:30:00,78.79,78.99,78.73,78.85,11200.0,62.5046,62.6633,62.457,62.5522,11200.0
2011-11-21 14:35:00,78.88,78.96,78.83,78.91,8700.0,62.576,62.6395,62.5363,62.5998,8700.0
2011-11-21 14:40:00,78.92,79.01,78.9,78.99,13400.0,62.6077,62.6791,62.5919,62.6633,13400.0
2011-11-21 14:45:00,78.99,79.05,78.92,78.94,25900.0,62.6633,62.7109,62.6077,62.6236,25900.0
2011-11-21 14:50:00,79.01,79.04,78.85,78.87,13600.0,62.6791,62.7029,62.5522,62.5681,13600.0
2011-11-21 14:55:00,78.83,78.98,78.83,78.87,16600.0,62.5363,62.6553,62.5363,62.5681,16600.0
2011-11-21 15:00:00,78.88,78.94,78.64,78.71,19000.0,62.576,62.6236,62.3856,62.4412,19000.0
2011-11-21 15:05:00,78.73,78.89,78.67,78.71,16100.0,62.457,62.5839,62.4094,62.4412,16100.0
2011-11-21 15:10:00,78.72,78.9,78.69,78.88,15300.0,62.4491,62.5919,62.4253,62.576,15300.0
2011-11-21 15:15:00,78.89,79.04,78.74,79.03,16500.0,62.5839,62.7029,62.465,62.695,16500.0
2011-11-21 15:20:00,79.07,79.24,78.96,79.08,31500.0,62.7267,62.8616,62.6395,62.7347,31500.0
2011-11-21 15:25:00,79.1,79.43,79.1,79.25,32700.0,62.7505,63.0123,62.7505,62.8695,32700.0
2011-11-21 15:30:00,79.25,79.45,79.1,79.15,29800.0,62.8695,63.0282,62.7505,62.7902,29800.0
2011-11-21 15:35:00,79.13,79.39,79.13,79.37,31600.0,62.7743,62.9806,62.7743,62.9647,31600.0
2011-11-21 15:40:00,79.38,79.38,79.14,79.21,45500.0,62.9727,62.9727,62.7823,62.8378,45500.0
2011-11-21 15:45:00,79.19,79.43,79.14,79.36,53100.0,62.8219,63.0123,62.7823,62.9568,53100.0
2011-11-21 15:50:00,79.38,79.38,78.94,79.06,50800.0,62.9727,62.9727,62.6236,62.7188,50800.0
2011-11-21 15:55:00,79.06,79.13,78.93,78.93,58200.0,62.7188,62.7743,62.6157,62.6157,58200.0
2011-11-22 09:30:00,78.57,78.59,77.94,78.23,18000.0,62.3301,62.346,61.8303,62.0604,18000.0
2011-11-22 09:35:00,78.24,78.77,78.18,78.73,17900.0,62.0683,62.4888,62.0207,62.457,17900.0
2011-11-22 09:40:00,78.81,79.12,78.78,79.09,39200.0,62.5205,62.7664,62.4967,62.7426,39200.0
2011-11-22 09:45:00,79.01,79.32,79.0,79.25,10300.0,62.6791,62.9251,62.6712,62.8695,10300.0
2011-11-22 09:50:00,79.26,79.52,79.08,79.5,29300.0,62.8775,63.0837,62.7347,63.0679,29300.0
2011-11-22 09:55:00,79.47,79.53,79.27,79.52,21800.0,63.0441,63.0917,62.8854,63.0837,21800.0
2011-11-22 10:00:00,79.43,79.69,79.04,79.18,47200.0,63.0123,63.2186,62.7029,62.814,47200.0
2011-11-22 10:05:00,79.17,79.18,78.82,78.95,17000.0,62.8061,62.814,62.5284,62.6315,17000.0
2011-11-22 10:10:00,78.95,78.95,78.52,78.53,38000.0,62.6315,62.6315,62.2904,62.2984,38000.0
2011-11-22 10:15:00,78.56,78.81,78.51,78.78,11600.0,62.3222,62.5205,62.2825,62.4967,11600.0
2011-11-22 10:20:00,78.81,78.81,78.64,78.79,18200.0,62.5205,62.5205,62.3856,62.5046,18200.0
2011-11-22 10:25:00,78.78,79.04,78.74,78.98,20700.0,62.4967,62.7029,62.465,62.6553,20700.0
2011-11-22 10:30:00,78.97,79.07,78.9,79.01,24100.0,62.6474,62.7267,62.5919,62.6791,24100.0
2011-11-22 10:35:00,79.01,79.02,78.72,78.79,11300.0,62.6791,62.6871,62.4491,62.5046,11300.0
2011-11-22 10:40:00,78.77,78.84,78.7,78.7,16800.0,62.4888,62.5443,62.4332,62.4332,16800.0
2011-11-22 10:45:00,78.7,78.7,78.33,78.42,17200.0,62.4332,62.4332,62.1397,62.2111,17200.0
2011-11-22 10:50:00,78.38,78.41,78.23,78.37,11600.0,62.1794,62.2032,62.0604,62.1714,11600.0
2011-11-22 10:55:00,78.37,78.4,77.91,78.04,19300.0,62.1714,62.1952,61.8065,61.9096,19300.0
2011-11-22 11:00:00,78.1,78.34,78.07,78.2,22500.0,61.9572,62.1476,61.9334,62.0366,22500.0
2011-11-22 11:05:00,78.16,78.22,77.98,77.98,17400.0,62.0048,62.0524,61.862,61.862,17400.0
2011-11-22 11:10:00,77.99,78.17,77.97,78.05,23100.0,61.87,62.0128,61.8541,61.9176,23100.0
2011-11-22 11:15:00,78.05,78.1,77.93,77.99,11000.0,61.9176,61.9572,61.8224,61.87,11000.0
2011-11-22 11:20:00,77.99,78.05,77.73,77.94,33600.0,61.87,61.9176,61.6637,61.8303,33600.0
2011-11-22 11:25:00,77.93,77.99,77.87,77.97,14400.0,61.8224,61.87,61.7748,61.8541,14400.0
2011-11-22 11:30:00,77.92,77.94,77.6,77.6,22200.0,61.8144,61.8303,61.5606,61.5606,22200.0
2011-11-22 11:35:00,77.64,77.76,77.51,77.6,25700.0,61.5923,61.6875,61.4892,61.5606,25700.0
2011-11-22 11:40:00,77.62,77.62,77.29,77.4,38900.0,61.5764,61.5764,61.3147,61.4019,38900.0
2011-11-22 11:45:00,77.4,77.64,77.32,77.52,18100.0,61.4019,61.5923,61.3385,61.4971,18100.0
2011-11-22 11:50:00,77.56,77.6,77.48,77.57,15800.0,61.5288,61.5606,61.4654,61.5368,15800.0
2011-11-22 11:55:00,77.58,77.61,77.45,77.45,21600.0,61.5447,61.5685,61.4416,61.4416,21600.0
2011-11-22 12:00:00,77.45,77.82,77.45,77.72,61700.0,61.4416,61.7351,61.4416,61.6558,61700.0
2011-11-22 12:05:00,77.72,78.1,77.7,78.03,61800.0,61.6558,61.9572,61.6399,61.9017,61800.0
2011-11-22 12:10:00,78.03,78.03,77.78,77.95,43900.0,61.9017,61.9017,61.7034,61.8382,43900.0
2011-11-22 12:15:00,77.92,77.99,77.76,77.87,20600.0,61.8144,61.87,61.6875,61.7748,20600.0
2011-11-22 12:20:00,77.88,77.98,77.71,77.75,21300.0,61.7827,61.862,61.6478,61.6796,21300.0
2011-11-22 12:25:00,77.77,77.85,77.6,77.68,15600.0,61.6954,61.7589,61.5606,61.624,15600.0
2011-11-22 12:30:00,77.64,77.82,77.61,77.82,10000.0,61.5923,61.7351,61.5685,61.7351,10000.0
2011-11-22 12:35:00,77.8,77.86,77.61,77.63,9900.0,61.7192,61.7668,61.5685,61.5844,9900.0
2011-11-22 12:40:00,77.67,77.74,77.66,77.7,8900.0,61.6161,61.6716,61.6082,61.6399,8900.0
2011-11-22 12:45:00,77.69,77.77,77.64,77.71,9200.0,61.632,61.6954,61.5923,61.6478,9200.0
2011-11-22 12:50:00,77.73,77.87,77.73,77.78,22300.0,61.6637,61.7748,61.6637,61.7034,22300.0
2011-11-22 12:55:00,77.78,77.96,77.73,77.93,17600.0,61.7034,61.8462,61.6637,61.8224,17600.0
2011-11-22 13:00:00,77.96,78.07,77.93,78.01,29200.0,61.8462,61.9334,61.8224,61.8858,29200.0
2011-11-22 13:05:00,77.95,78.01,77.79,77.87,12200.0,61.8382,61.8858,61.7113,61.7748,12200.0
2011-11-22 13:10:00,77.85,78.04,77.84,78.02,24500.0,61.7589,61.9096,61.751,61.8938,24500.0
2011-11-22 13:15:00,78.05,78.13,77.98,78.06,50800.0,61.9176,61.981,61.862,61.9255,50800.0
2011-11-22 13:20:00,78.08,78.13,77.92,78.0,28500.0,61.9414,61.981,61.8144,61.8779,28500.0
2011-11-22 13:25:00,78.05,78.13,77.94,77.99,10600.0,61.9176,61.981,61.8303,61.87,10600.0
2011-11-22 13:30:00,77.99,78.14,77.99,78.13,12100.0,61.87,61.989,61.87,61.981,12100.0
2011-11-22 13:35:00,78.11,78.17,78.07,78.17,16200.0,61.9652,62.0128,61.9334,62.0128,16200.0
2011-11-22 13:40:00,78.16,78.2,78.04,78.1,11900.0,62.0048,62.0366,61.9096,61.9572,11900.0
2011-11-22 13:45:00,78.12,78.13,78.01,78.09,11200.0,61.9731,61.981,61.8858,61.9493,11200.0
2011-11-22 13:50:00,78.09,78.12,78.02,78.03,10900.0,61.9493,61.9731,61.8938,61.9017,10900.0
2011-11-22 13:55:00,78.0,78.02,77.73,77.88,12200.0,61.8779,61.8938,61.6637,61.7827,12200.0
2011-11-22 14:00:00,77.91,77.96,77.8,77.8,13000.0,61.8065,61.8462,61.7192,61.7192,13000.0
2011-11-22 14:05:00,77.81,77.92,77.81,77.88,9900.0,61.7272,61.8144,61.7272,61.7827,9900.0
2011-11-22 14:10:00,77.91,77.97,77.88,77.9,20500.0,61.8065,61.8541,61.7827,61.7986,20500.0
2011-11-22 14:15:00,77.89,77.95,77.86,77.92,10800.0,61.7906,61.8382,61.7668,61.8144,10800.0
2011-11-22 14:20:00,77.92,77.92,77.72,77.72,10400.0,61.8144,61.8144,61.6558,61.6558,10400.0
2011-11-22 14:25:00,77.73,77.8,77.68,77.74,20100.0,61.6637,61.7192,61.624,61.6716,20100.0
2011-11-22 14:30:00,77.71,77.73,77.63,77.65,17900.0,61.6478,61.6637,61.5844,61.6002,17900.0
2011-11-22 14:35:00,77.63,77.88,77.6,77.81,18600.0,61.5844,61.7827,61.5606,61.7272,18600.0
2011-11-22 14:40:00,77.83,78.04,77.82,78.0,16000.0,61.743,61.9096,61.7351,61.8779,16000.0
2011-11-22 14:45:00,77.99,78.11,77.84,77.9,9700.0,61.87,61.9652,61.751,61.7986,9700.0
2011-11-22 14:50:00,77.9,77.93,77.6,77.68,11700.0,61.7986,61.8224,61.5606,61.624,11700.0
2011-11-22 14:55:00,77.67,77.73,77.6,77.72,11700.0,61.6161,61.6637,61.5606,61.6558,11700.0
2011-11-22 15:00:00,77.69,77.85,77.67,77.68,16000.0,61.632,61.7589,61.6161,61.624,16000.0
2011-11-22 15:05:00,77.64,77.79,77.62,77.67,15300.0,61.5923,61.7113,61.5764,61.6161,15300.0
2011-11-22 15:10:00,77.65,77.74,77.6,77.73,13300.0,61.6002,61.6716,61.5606,61.6637,13300.0
2011-11-22 15:15:00,77.73,77.85,77.68,77.78,18900.0,61.6637,61.7589,61.624,61.7034,18900.0
2011-11-22 15:20:00,77.81,78.1,77.75,78.09,35900.0,61.7272,61.9572,61.6796,61.9493,35900.0
2011-11-22 15:25:00,78.09,78.17,77.98,78.03,16700.0,61.9493,62.0128,61.862,61.9017,16700.0
2011-11-22 15:30:00,78.08,78.21,77.98,78.06,30000.0,61.9414,62.0445,61.862,61.9255,30000.0
2011-11-22 15:35:00,78.07,78.2,77.93,77.98,23200.0,61.9334,62.0366,61.8224,61.862,23200.0
2011-11-22 15:40:00,77.94,78.07,77.89,77.94,25200.0,61.8303,61.9334,61.7906,61.8303,25200.0
2011-11-22 15:45:00,77.97,78.18,77.9,78.14,43500.0,61.8541,62.0207,61.7986,61.989,43500.0
2011-11-22 15:50:00,78.15,78.24,77.93,78.21,59300.0,61.9969,62.0683,61.8224,62.0445,59300.0
2011-11-22 15:55:00,78.23,78.24,78.04,78.09,49600.0,62.0604,62.0683,61.9096,61.9493,49600.0
2011-11-23 09:30:00,77.43,77.43,77.0,77.03,28400.0,61.4257,61.4257,61.0846,61.1084,28400.0
2011-11-23 09:35:00,77.09,77.24,76.99,77.12,11900.0,61.156,61.275,61.0767,61.1798,11900.0
2011-11-23 09:40:00,77.16,77.23,76.51,76.6,27400.0,61.2115,61.2671,60.6959,60.7673,27400.0
2011-11-23 09:45:00,76.65,76.93,76.65,76.88,15200.0,60.8069,61.0291,60.8069,60.9894,15200.0
2011-11-23 09:50:00,76.91,77.18,76.78,77.06,26600.0,61.0132,61.2274,60.9101,61.1322,26600.0
2011-11-23 09:55:00,77.06,77.06,76.76,76.76,46600.0,61.1322,61.1322,60.8942,60.8942,46600.0
2011-11-23 10:00:00,76.73,76.83,76.6,76.81,26900.0,60.8704,60.9497,60.7673,60.9339,26900.0
2011-11-23 10:05:00,76.78,76.92,76.78,76.86,13700.0,60.9101,61.0211,60.9101,60.9735,13700.0
2011-11-23 10:10:00,76.88,76.91,76.63,76.63,20000.0,60.9894,61.0132,60.7911,60.7911,20000.0
2011-11-23 10:15:00,76.69,76.7,76.53,76.58,29400.0,60.8387,60.8466,60.7117,60.7514,29400.0
2011-11-23 10:20:00,76.56,76.69,76.52,76.61,33200.0,60.7355,60.8387,60.7038,60.7752,33200.0
2011-11-23 10:25:00,76.6,76.62,76.36,76.43,19500.0,60.7673,60.7831,60.5769,60.6324,19500.0
2011-11-23 10:30:00,76.48,76.61,76.33,76.59,13100.0,60.6721,60.7752,60.5531,60.7593,13100.0
2011-11-23 10:35:00,76.59,76.71,76.53,76.63,13200.0,60.7593,60.8545,60.7117,60.7911,13200.0
2011-11-23 10:40:00,76.62,76.62,76.43,76.49,17000.0,60.7831,60.7831,60.6324,60.68,17000.0
2011-11-23 10:45:00,76.52,76.62,76.43,76.5,17000.0,60.7038,60.7831,60.6324,60.6879,17000.0
2011-11-23 10:50:00,76.51,76.85,76.48,76.85,12300.0,60.6959,60.9656,60.6721,60.9656,12300.0
2011-11-23 10:55:00,76.85,76.92,76.73,76.82,13000.0,60.9656,61.0211,60.8704,60.9418,13000.0
2011-11-23 11:00:00,76.81,76.89,76.63,76.64,13500.0,60.9339,60.9973,60.7911,60.799,13500.0
2011-11-23 11:05:00,76.64,76.68,76.42,76.45,19200.0,60.799,60.8307,60.6245,60.6483,19200.0
2011-11-23 11:10:00,76.43,76.57,76.31,76.4,20200.0,60.6324,60.7435,60.5372,60.6086,20200.0
2011-11-23 11:15:00,76.39,76.41,76.25,76.41,10700.0,60.6007,60.6165,60.4896,60.6165,10700.0
2011-11-23 11:20:00,76.39,76.44,76.33,76.4,6000.0,60.6007,60.6403,60.5531,60.6086,6000.0
2011-11-23 11:25:00,76.43,76.55,76.21,76.21,8200.0,60.6324,60.7276,60.4579,60.4579,8200.0
2011-11-23 11:30:00,76.24,76.26,76.13,76.2,11000.0,60.4817,60.4976,60.3944,60.45,11000.0
2011-11-23 11:35:00,76.16,76.5,76.09,76.43,15200.0,60.4182,60.6879,60.3627,60.6324,15200.0
2011-11-23 11:40:00,76.46,76.53,76.25,76.34,9600.0,60.6562,60.7117,60.4896,60.561,9600.0
2011-11-23 11:45:00,76.35,76.35,76.2,76.33,14000.0,60.5689,60.5689,60.45,60.5531,14000.0
2011-11-23 11:50:00,76.33,76.4,76.25,76.25,9300.0,60.5531,60.6086,60.4896,60.4896,9300.0
2011-11-23 11:55:00,76.32,76.32,76.13,76.15,8700.0,60.5451,60.5451,60.3944,60.4103,8700.0
2011-11-23 12:00:00,76.22,76.39,76.22,76.39,12100.0,60.4658,60.6007,60.4658,60.6007,12100.0
2011-11-23 12:05:00,76.4,76.43,76.33,76.4,6700.0,60.6086,60.6324,60.5531,60.6086,6700.0
2011-11-23 12:10:00,76.38,76.43,76.24,76.29,7600.0,60.5927,60.6324,60.4817,60.5214,7600.0
2011-11-23 12:15:00,76.26,76.38,76.15,76.32,11500.0,60.4976,60.5927,60.4103,60.5451,11500.0
2011-11-23 12:20:00,76.29,76.32,76.23,76.26,18800.0,60.5214,60.5451,60.4738,60.4976,18800.0
2011-11-23 12:25:00,76.23,76.3,76.03,76.06,11000.0,60.4738,60.5293,60.3151,60.3389,11000.0
2011-11-23 12:30:00,76.07,76.13,76.0,76.02,8500.0,60.3468,60.3944,60.2913,60.3072,8500.0
2011-11-23 12:35:00,76.06,76.1,76.0,76.01,7600.0,60.3389,60.3706,60.2913,60.2992,7600.0
2011-11-23 12:40:00,76.02,76.09,76.01,76.04,6900.0,60.3072,60.3627,60.2992,60.323,6900.0
2011-11-23 12:45:00,76.03,76.2,75.96,76.09,12200.0,60.3151,60.45,60.2596,60.3627,12200.0
2011-11-23 12:50:00,76.11,76.49,76.09,76.47,13000.0,60.3786,60.68,60.3627,60.6641,13000.0
2011-11-23 12:55:00,76.43,76.5,76.34,76.37,7900.0,60.6324,60.6879,60.561,60.5848,7900.0
2011-11-23 13:00:00,76.37,76.37,76.22,76.33,7500.0,60.5848,60.5848,60.4658,60.5531,7500.0
2011-11-23 13:05:00,76.32,76.42,76.25,76.42,11500.0,60.5451,60.6245,60.4896,60.6245,11500.0
2011-11-23 13:10:00,76.37,76.39,76.14,76.14,10300.0,60.5848,60.6007,60.4024,60.4024,10300.0
2011-11-23 13:15:00,76.19,76.2,76.06,76.17,14000.0,60.442,60.45,60.3389,60.4262,14000.0
2011-11-23 13:20:00,76.18,76.29,76.08,76.15,9300.0,60.4341,60.5214,60.3548,60.4103,9300.0
2011-11-23 13:25:00,76.13,76.31,76.08,76.3,7800.0,60.3944,60.5372,60.3548,60.5293,7800.0
2011-11-23 13:30:00,76.35,76.4,76.26,76.28,7400.0,60.5689,60.6086,60.4976,60.5134,7400.0
2011-11-23 13:35:00,76.27,76.32,76.18,76.18,4000.0,60.5055,60.5451,60.4341,60.4341,4000.0
2011-11-23 13:40:00,76.19,76.19,75.97,76.01,12100.0,60.442,60.442,60.2675,60.2992,12100.0
2011-11-23 13:45:00,75.98,76.14,75.98,76.07,5000.0,60.2754,60.4024,60.2754,60.3468,5000.0
2011-11-23 13:50:00,76.07,76.17,76.03,76.1,10000.0,60.3468,60.4262,60.3151,60.3706,10000.0
2011-11-23 13:55:00,76.12,76.15,75.9,75.94,9600.0,60.3865,60.4103,60.212,60.2437,9600.0
2011-11-23 14:00:00,75.97,76.04,75.9,75.98,19900.0,60.2675,60.323,60.212,60.2754,19900.0
2011-11-23 14:05:00,75.94,76.02,75.83,75.92,12500.0,60.2437,60.3072,60.1564,60.2278,12500.0
2011-11-23 14:10:00,75.95,75.95,75.65,75.71,17600.0,60.2516,60.2516,60.0136,60.0612,17600.0
2011-11-23 14:15:00,75.68,75.85,75.6,75.83,9700.0,60.0374,60.1723,59.974,60.1564,9700.0
2011-11-23 14:20:00,75.78,75.94,75.78,75.92,11400.0,60.1168,60.2437,60.1168,60.2278,11400.0
2011-11-23 14:25:00,75.91,75.91,75.6,75.81,8600.0,60.2199,60.2199,59.974,60.1406,8600.0
2011-11-23 14:30:00,75.81,75.96,75.8,75.89,8800.0,60.1406,60.2596,60.1326,60.204,8800.0
2011-11-23 14:35:00,75.87,76.06,75.86,76.06,15300.0,60.1882,60.3389,60.1802,60.3389,15300.0
2011-11-23 14:40:00,76.03,76.09,75.9,75.9,8600.0,60.3151,60.3627,60.212,60.212,8600.0
2011-11-23 14:45:00,75.92,76.11,75.92,76.05,10500.0,60.2278,60.3786,60.2278,60.331,10500.0
2011-11-23 14:50:00,76.03,76.13,75.95,76.13,13800.0,60.3151,60.3944,60.2516,60.3944,13800.0
2011-11-23 14:55:00,76.07,76.08,75.93,76.0,14100.0,60.3468,60.3548,60.2358,60.2913,14100.0
2011-11-23 15:00:00,75.97,76.21,75.83,76.04,21800.0,60.2675,60.4579,60.1564,60.323,21800.0
2011-11-23 15:05:00,76.04,76.26,75.96,76.16,28500.0,60.323,60.4976,60.2596,60.4182,28500.0
2011-11-23 15:10:00,76.16,76.36,76.04,76.35,36900.0,60.4182,60.5769,60.323,60.5689,36900.0
2011-11-23 15:15:00,76.36,76.4,76.28,76.3,14000.0,60.5769,60.6086,60.5134,60.5293,14000.0
2011-11-23 15:20:00,76.26,76.38,76.12,76.16,21200.0,60.4976,60.5927,60.3865,60.4182,21200.0
2011-11-23 15:25:00,76.16,76.27,76.11,76.25,16500.0,60.4182,60.5055,60.3786,60.4896,16500.0
2011-11-23 15:30:00,76.27,76.41,76.22,76.38,22100.0,60.5055,60.6165,60.4658,60.5927,22100.0
2011-11-23 15:35:00,76.37,76.45,76.32,76.34,18800.0,60.5848,60.6483,60.5451,60.561,18800.0
2011-11-23 15:40:00,76.37,76.74,76.33,76.67,28000.0,60.5848,60.8783,60.5531,60.8228,28000.0
2011-11-23 15:45:00,76.69,76.69,76.36,76.39,38900.0,60.8387,60.8387,60.5769,60.6007,38900.0
2011-11-23 15:50:00,76.41,76.5,76.31,76.41,46000.0,60.6165,60.6879,60.5372,60.6165,46000.0
2011-11-23 15:55:00,76.4,76.4,75.88,75.88,79200.0,60.6086,60.6086,60.1961,60.1961,79200.0
2011-11-25 09:30:00,75.79,75.83,75.42,75.78,10600.0,60.1247,60.1564,59.8312,60.1168,10600.0
2011-11-25 09:35:00,75.83,76.14,75.56,76.01,16400.0,60.1564,60.4024,59.9422,60.2992,16400.0
2011-11-25 09:40:00,76.0,76.22,76.0,76.22,17200.0,60.2913,60.4658,60.2913,60.4658,17200.0
2011-11-25 09:45:00,76.28,76.31,75.62,75.69,9400.0,60.5134,60.5372,59.9898,60.0454,9400.0
2011-11-25 09:50:00,75.63,75.98,75.63,75.85,17700.0,59.9978,60.2754,59.9978,60.1723,17700.0
2011-11-25 09:55:00,75.85,76.01,75.66,75.66,4600.0,60.1723,60.2992,60.0216,60.0216,4600.0
2011-11-25 10:00:00,75.66,76.0,75.63,75.98,14100.0,60.0216,60.2913,59.9978,60.2754,14100.0
2011-11-25 10:05:00,76.0,76.32,75.95,76.31,7000.0,60.2913,60.5451,60.2516,60.5372,7000.0
2011-11-25 10:10:00,76.2,76.34,76.11,76.22,7600.0,60.45,60.561,60.3786,60.4658,7600.0
2011-11-25 10:15:00,76.33,76.43,76.11,76.37,7400.0,60.5531,60.6324,60.3786,60.5848,7400.0
2011-11-25 10:20:00,76.41,76.41,76.21,76.22,9400.0,60.6165,60.6165,60.4579,60.4658,9400.0
2011-11-25 10:25:00,76.24,76.32,75.87,75.92,11600.0,60.4817,60.5451,60.1882,60.2278,11600.0
2011-11-25 10:30:00,75.93,76.11,75.88,76.04,13200.0,60.2358,60.3786,60.1961,60.323,13200.0
2011-11-25 10:35:00,76.03,76.21,75.96,76.06,3900.0,60.3151,60.4579,60.2596,60.3389,3900.0
2011-11-25 10:40:00,76.14,76.33,76.14,76.32,3400.0,60.4024,60.5531,60.4024,60.5451,3400.0
2011-11-25 10:45:00,76.34,76.48,76.18,76.27,3500.0,60.561,60.6721,60.4341,60.5055,3500.0
2011-11-25 10:50:00,76.2,76.36,76.18,76.19,4000.0,60.45,60.5769,60.4341,60.442,4000.0
2011-11-25 10:55:00,76.2,76.26,76.05,76.09,6400.0,60.45,60.4976,60.331,60.3627,6400.0
2011-11-25 11:00:00,76.09,76.16,76.03,76.12,3700.0,60.3627,60.4182,60.3151,60.3865,3700.0
2011-11-25 11:05:00,76.12,76.22,75.85,75.85,18800.0,60.3865,60.4658,60.1723,60.1723,18800.0
2011-11-25 11:10:00,75.87,75.96,75.8,75.8,13500.0,60.1882,60.2596,60.1326,60.1326,13500.0
2011-11-25 11:15:00,75.8,75.9,75.64,75.81,6200.0,60.1326,60.212,60.0057,60.1406,6200.0
2011-11-25 11:20:00,75.81,75.95,75.68,75.9,8900.0,60.1406,60.2516,60.0374,60.212,8900.0
2011-11-25 11:25:00,75.92,75.95,75.81,75.81,5500.0,60.2278,60.2516,60.1406,60.1406,5500.0
2011-11-25 11:30:00,75.87,76.01,75.87,75.96,5500.0,60.1882,60.2992,60.1882,60.2596,5500.0
2011-11-25 11:35:00,75.92,75.94,75.78,75.93,5800.0,60.2278,60.2437,60.1168,60.2358,5800.0
2011-11-25 11:40:00,75.97,75.98,75.65,75.65,9600.0,60.2675,60.2754,60.0136,60.0136,9600.0
2011-11-25 11:45:00,75.64,75.64,75.44,75.49,15100.0,60.0057,60.0057,59.847,59.8867,15100.0
2011-11-25 11:50:00,75.56,75.57,75.3,75.3,8200.0,59.9422,59.9502,59.736,59.736,8200.0
2011-11-25 11:55:00,75.32,75.5,75.32,75.43,9100.0,59.7518,59.8946,59.7518,59.8391,9100.0
2011-11-25 12:00:00,75.4,75.48,75.34,75.35,22300.0,59.8153,59.8788,59.7677,59.7756,22300.0
2011-11-25 12:05:00,75.33,75.4,75.19,75.21,9400.0,59.7598,59.8153,59.6487,59.6646,9400.0
2011-11-25 12:10:00,75.26,75.4,75.14,75.32,7500.0,59.7042,59.8153,59.609,59.7518,7500.0
2011-11-25 12:15:00,75.33,75.35,75.18,75.3,9600.0,59.7598,59.7756,59.6408,59.736,9600.0
2011-11-25 12:20:00,75.32,75.37,75.06,75.14,12500.0,59.7518,59.7915,59.5456,59.609,12500.0
2011-11-25 12:25:00,75.14,75.42,75.14,75.36,8300.0,59.609,59.8312,59.609,59.7836,8300.0
2011-11-25 12:30:00,75.4,75.49,75.19,75.4,13200.0,59.8153,59.8867,59.6487,59.8153,13200.0
2011-11-25 12:35:00,75.47,75.5,75.18,75.21,12800.0,59.8708,59.8946,59.6408,59.6646,12800.0
2011-11-25 12:40:00,75.19,75.23,75.01,75.15,13900.0,59.6487,59.6804,59.5059,59.617,13900.0
2011-11-25 12:45:00,75.12,75.22,75.02,75.22,13400.0,59.5932,59.6725,59.5139,59.6725,13400.0
2011-11-25 12:50:00,75.23,75.4,75.14,75.21,15000.0,59.6804,59.8153,59.609,59.6646,15000.0
2011-11-25 12:55:00,75.2,75.2,74.96,75.01,32600.0,59.6566,59.6566,59.4663,59.5059,32600.0
2011-11-28 09:30:00,77.41,78.36,77.41,78.17,64900.0,61.4099,62.1635,61.4099,62.0128,64900.0
2011-11-28 09:35:00,78.06,78.86,77.94,78.86,84700.0,61.9255,62.5601,61.8303,62.5601,84700.0
2011-11-28 09:40:00,78.86,78.96,78.67,78.67,57200.0,62.5601,62.6395,62.4094,62.4094,57200.0
2011-11-28 09:45:00,78.67,78.69,78.49,78.57,42900.0,62.4094,62.4253,62.2666,62.3301,42900.0
2011-11-28 09:50:00,78.62,78.84,78.62,78.68,36300.0,62.3698,62.5443,62.3698,62.4174,36300.0
2011-11-28 09:55:00,78.67,78.8,78.64,78.8,38400.0,62.4094,62.5125,62.3856,62.5125,38400.0
2011-11-28 10:00:00,78.76,78.98,78.7,78.78,25500.0,62.4808,62.6553,62.4332,62.4967,25500.0
2011-11-28 10:05:00,78.78,79.11,78.78,79.11,18100.0,62.4967,62.7585,62.4967,62.7585,18100.0
2011-11-28 10:10:00,79.09,79.24,79.06,79.22,28100.0,62.7426,62.8616,62.7188,62.8457,28100.0
2011-11-28 10:15:00,79.25,79.46,79.25,79.45,30800.0,62.8695,63.0361,62.8695,63.0282,30800.0
2011-11-28 10:20:00,79.46,79.47,79.05,79.05,24100.0,63.0361,63.0441,62.7109,62.7109,24100.0
2011-11-28 10:25:00,79.07,79.14,78.87,79.0,28300.0,62.7267,62.7823,62.5681,62.6712,28300.0
2011-11-28 10:30:00,79.0,79.3,79.0,79.26,20600.0,62.6712,62.9092,62.6712,62.8775,20600.0
2011-11-28 10:35:00,79.3,79.44,79.26,79.27,23500.0,62.9092,63.0203,62.8775,62.8854,23500.0
2011-11-28 10:40:00,79.26,79.38,79.25,79.34,13200.0,62.8775,62.9727,62.8695,62.9409,13200.0
2011-11-28 10:45:00,79.3,79.4,79.26,79.39,27600.0,62.9092,62.9885,62.8775,62.9806,27600.0
2011-11-28 10:50:00,79.37,79.37,79.18,79.34,14000.0,62.9647,62.9647,62.814,62.9409,14000.0
2011-11-28 10:55:00,79.31,79.35,79.17,79.2,14700.0,62.9171,62.9489,62.8061,62.8299,14700.0
2011-11-28 11:00:00,79.23,79.5,79.23,79.39,9400.0,62.8537,63.0679,62.8537,62.9806,9400.0
2011-11-28 11:05:00,79.42,79.51,79.41,79.51,8400.0,63.0044,63.0758,62.9965,63.0758,8400.0
2011-11-28 11:10:00,79.49,79.61,79.46,79.54,44800.0,63.0599,63.1551,63.0361,63.0996,44800.0
2011-11-28 11:15:00,79.54,79.66,79.48,79.6,15500.0,63.0996,63.1948,63.052,63.1472,15500.0
2011-11-28 11:20:00,79.6,79.67,79.56,79.66,18700.0,63.1472,63.2027,63.1155,63.1948,18700.0
2011-11-28 11:25:00,79.63,79.74,79.59,79.7,15800.0,63.171,63.2583,63.1393,63.2265,15800.0
2011-11-28 11:30:00,79.71,79.84,79.66,79.77,17300.0,63.2345,63.3376,63.1948,63.2821,17300.0
2011-11-28 11:35:00,79.73,79.73,79.58,79.69,9600.0,63.2503,63.2503,63.1313,63.2186,9600.0
2011-11-28 11:40:00,79.69,79.82,79.59,79.6,18400.0,63.2186,63.3217,63.1393,63.1472,18400.0
2011-11-28 11:45:00,79.61,79.71,79.59,79.59,14100.0,63.1551,63.2345,63.1393,63.1393,14100.0
2011-11-28 11:50:00,79.59,79.75,79.53,79.75,12900.0,63.1393,63.2662,63.0917,63.2662,12900.0
2011-11-28 11:55:00,79.71,79.74,79.61,79.69,13800.0,63.2345,63.2583,63.1551,63.2186,13800.0
2011-11-28 12:00:00,79.67,79.69,79.57,79.68,26400.0,63.2027,63.2186,63.1234,63.2107,26400.0
2011-11-28 12:05:00,79.71,79.83,79.71,79.76,12900.0,63.2345,63.3297,63.2345,63.2741,12900.0
2011-11-28 12:10:00,79.77,79.9,79.77,79.85,27000.0,63.2821,63.3852,63.2821,63.3455,27000.0
2011-11-28 12:15:00,79.85,79.93,79.83,79.83,8900.0,63.3455,63.409,63.3297,63.3297,8900.0
2011-11-28 12:20:00,79.79,79.85,79.74,79.76,6500.0,63.2979,63.3455,63.2583,63.2741,6500.0
2011-11-28 12:25:00,79.78,79.78,79.59,79.59,12500.0,63.29,63.29,63.1393,63.1393,12500.0
2011-11-28 12:30:00,79.58,79.64,79.4,79.57,27500.0,63.1313,63.1789,62.9885,63.1234,27500.0
2011-11-28 12:35:00,79.56,79.69,79.55,79.66,38500.0,63.1155,63.2186,63.1075,63.1948,38500.0
2011-11-28 12:40:00,79.65,79.68,79.56,79.6,18300.0,63.1869,63.2107,63.1155,63.1472,18300.0
2011-11-28 12:45:00,79.6,79.66,79.56,79.56,22400.0,63.1472,63.1948,63.1155,63.1155,22400.0
2011-11-28 12:50:00,79.57,79.62,79.45,79.45,24700.0,63.1234,63.1631,63.0282,63.0282,24700.0
2011-11-28 12:55:00,79.45,79.46,79.26,79.36,16400.0,63.0282,63.0361,62.8775,62.9568,16400.0
2011-11-28 13:00:00,79.31,79.35,79.23,79.33,15900.0,62.9171,62.9489,62.8537,62.933,15900.0
2011-11-28 13:05:00,79.29,79.4,79.23,79.4,9200.0,62.9013,62.9885,62.8537,62.9885,9200.0
2011-11-28 13:10:00,79.4,79.55,79.37,79.52,7100.0,62.9885,63.1075,62.9647,63.0837,7100.0
2011-11-28 13:15:00,79.56,79.71,79.47,79.71,10900.0,63.1155,63.2345,63.0441,63.2345,10900.0
2011-11-28 13:20:00,79.69,79.87,79.69,79.81,9800.0,63.2186,63.3614,63.2186,63.3138,9800.0
2011-11-28 13:25:00,79.78,79.8,79.65,79.68,8900.0,63.29,63.3059,63.1869,63.2107,8900.0
2011-11-28 13:30:00,79.7,79.83,79.7,79.72,7800.0,63.2265,63.3297,63.2265,63.2424,7800.0
2011-11-28 13:35:00,79.69,79.78,79.69,79.73,4500.0,63.2186,63.29,63.2186,63.2503,4500.0
2011-11-28 13:40:00,79.7,79.77,79.67,79.7,6100.0,63.2265,63.2821,63.2027,63.2265,6100.0
2011-11-28 13:45:00,79.71,79.82,79.7,79.72,7600.0,63.2345,63.3217,63.2265,63.2424,7600.0
2011-11-28 13:50:00,79.71,79.73,79.45,79.47,14000.0,63.2345,63.2503,63.0282,63.0441,14000.0
2011-11-28 13:55:00,79.45,79.45,79.17,79.25,9900.0,63.0282,63.0282,62.8061,62.8695,9900.0
2011-11-28 14:00:00,79.25,79.29,79.19,79.29,9000.0,62.8695,62.9013,62.8219,62.9013,9000.0
2011-11-28 14:05:00,79.28,79.49,79.26,79.49,10500.0,62.8933,63.0599,62.8775,63.0599,10500.0
2011-11-28 14:10:00,79.46,79.58,79.45,79.51,9200.0,63.0361,63.1313,63.0282,63.0758,9200.0
2011-11-28 14:15:00,79.53,79.54,79.46,79.49,5600.0,63.0917,63.0996,63.0361,63.0599,5600.0
2011-11-28 14:20:00,79.52,79.67,79.41,79.43,7700.0,63.0837,63.2027,62.9965,63.0123,7700.0
2011-11-28 14:25:00,79.43,79.49,79.29,79.35,5900.0,63.0123,63.0599,62.9013,62.9489,5900.0
2011-11-28 14:30:00,79.34,79.41,79.28,79.28,8400.0,62.9409,62.9965,62.8933,62.8933,8400.0
2011-11-28 14:35:00,79.3,79.38,79.25,79.3,6300.0,62.9092,62.9727,62.8695,62.9092,6300.0
2011-11-28 14:40:00,79.32,79.34,79.21,79.29,8200.0,62.9251,62.9409,62.8378,62.9013,8200.0
2011-11-28 14:45:00,79.28,79.28,79.06,79.06,31000.0,62.8933,62.8933,62.7188,62.7188,31000.0
2011-11-28 14:50:00,79.05,79.07,78.9,79.06,17700.0,62.7109,62.7267,62.5919,62.7188,17700.0
2011-11-28 14:55:00,79.06,79.09,78.95,78.96,21800.0,62.7188,62.7426,62.6315,62.6395,21800.0
2011-11-28 15:00:00,78.98,79.11,78.95,79.06,17700.0,62.6553,62.7585,62.6315,62.7188,17700.0
2011-11-28 15:05:00,79.07,79.08,78.64,78.68,55700.0,62.7267,62.7347,62.3856,62.4174,55700.0
2011-11-28 15:10:00,78.69,78.73,78.61,78.68,23700.0,62.4253,62.457,62.3618,62.4174,23700.0
2011-11-28 15:15:00,78.67,78.67,78.4,78.6,81100.0,62.4094,62.4094,62.1952,62.3539,81100.0
2011-11-28 15:20:00,78.6,78.96,78.5,78.84,28800.0,62.3539,62.6395,62.2746,62.5443,28800.0
2011-11-28 15:25:00,78.84,78.85,78.66,78.73,14200.0,62.5443,62.5522,62.4015,62.457,14200.0
2011-11-28 15:30:00,78.72,79.04,78.67,78.85,36300.0,62.4491,62.7029,62.4094,62.5522,36300.0
2011-11-28 15:35:00,78.85,79.23,78.85,79.0,25600.0,62.5522,62.8537,62.5522,62.6712,25600.0
2011-11-28 15:40:00,78.97,78.99,78.78,78.98,31200.0,62.6474,62.6633,62.4967,62.6553,31200.0
2011-11-28 15:45:00,78.95,79.01,78.69,78.83,50100.0,62.6315,62.6791,62.4253,62.5363,50100.0
2011-11-28 15:50:00,78.83,78.94,78.73,78.9,40200.0,62.5363,62.6236,62.457,62.5919,40200.0
2011-11-28 15:55:00,78.93,79.37,78.91,79.35,84500.0,62.6157,62.9647,62.5998,62.9489,84500.0
2011-11-29 09:30:00,80.22,80.22,79.6,79.69,55300.0,63.639,63.639,63.1472,63.2186,55300.0
2011-11-29 09:35:00,79.69,79.97,79.53,79.87,37100.0,63.2186,63.4407,63.0917,63.3614,37100.0
2011-11-29 09:40:00,79.83,80.05,79.83,80.05,9800.0,63.3297,63.5042,63.3297,63.5042,9800.0
2011-11-29 09:45:00,80.0,80.01,79.8,79.89,13300.0,63.4645,63.4725,63.3059,63.3773,13300.0
2011-11-29 09:50:00,79.91,80.04,79.87,79.92,15200.0,63.3931,63.4962,63.3614,63.4011,15200.0
2011-11-29 09:55:00,79.92,79.94,79.75,79.94,22600.0,63.4011,63.4169,63.2662,63.4169,22600.0
2011-11-29 10:00:00,79.94,80.35,79.73,79.9,36600.0,63.4169,63.7422,63.2503,63.3852,36600.0
2011-11-29 10:05:00,79.83,80.14,79.75,80.14,19000.0,63.3297,63.5756,63.2662,63.5756,19000.0
2011-11-29 10:10:00,80.12,80.34,80.12,80.27,10300.0,63.5597,63.7342,63.5597,63.6787,10300.0
2011-11-29 10:15:00,80.29,80.54,80.21,80.48,17200.0,63.6946,63.8929,63.6311,63.8453,17200.0
2011-11-29 10:20:00,80.44,80.62,80.4,80.55,17600.0,63.8136,63.9564,63.7818,63.9008,17600.0
2011-11-29 10:25:00,80.55,80.61,80.38,80.39,10400.0,63.9008,63.9484,63.766,63.7739,10400.0
2011-11-29 10:30:00,80.35,80.45,80.25,80.41,11700.0,63.7422,63.8215,63.6628,63.7898,11700.0
2011-11-29 10:35:00,80.46,80.46,80.31,80.45,16000.0,63.8294,63.8294,63.7104,63.8215,16000.0
2011-11-29 10:40:00,80.42,80.5,80.3,80.32,14100.0,63.7977,63.8612,63.7025,63.7184,14100.0
2011-11-29 10:45:00,80.31,80.31,79.98,80.06,14400.0,63.7104,63.7104,63.4487,63.5121,14400.0
2011-11-29 10:50:00,80.03,80.12,79.98,80.09,7100.0,63.4883,63.5597,63.4487,63.5359,7100.0
2011-11-29 10:55:00,80.02,80.08,79.9,80.04,7700.0,63.4804,63.528,63.3852,63.4962,7700.0
2011-11-29 11:00:00,80.06,80.2,79.94,79.98,12500.0,63.5121,63.6232,63.4169,63.4487,12500.0
2011-11-29 11:05:00,79.94,79.95,79.64,79.65,21900.0,63.4169,63.4249,63.1789,63.1869,21900.0
2011-11-29 11:10:00,79.69,79.74,79.54,79.6,11000.0,63.2186,63.2583,63.0996,63.1472,11000.0
2011-11-29 11:15:00,79.6,79.73,79.6,79.69,7200.0,63.1472,63.2503,63.1472,63.2186,7200.0
2011-11-29 11:20:00,79.71,79.75,79.47,79.57,10000.0,63.2345,63.2662,63.0441,63.1234,10000.0
2011-11-29 11:25:00,79.58,79.76,79.58,79.65,6500.0,63.1313,63.2741,63.1313,63.1869,6500.0
2011-11-29 11:30:00,79.68,79.86,79.68,79.86,9300.0,63.2107,63.3535,63.2107,63.3535,9300.0
2011-11-29 11:35:00,79.88,80.01,79.82,79.87,22100.0,63.3693,63.4725,63.3217,63.3614,22100.0
2011-11-29 11:40:00,79.88,79.9,79.47,79.53,19400.0,63.3693,63.3852,63.0441,63.0917,19400.0
2011-11-29 11:45:00,79.56,79.63,79.48,79.51,9700.0,63.1155,63.171,63.052,63.0758,9700.0
2011-11-29 11:50:00,79.51,79.59,79.28,79.3,19200.0,63.0758,63.1393,62.8933,62.9092,19200.0
2011-11-29 11:55:00,79.28,79.3,78.97,79.12,32700.0,62.8933,62.9092,62.6474,62.7664,32700.0
2011-11-29 12:00:00,79.13,79.43,79.11,79.18,74800.0,62.7743,63.0123,62.7585,62.814,74800.0
2011-11-29 12:05:00,79.19,79.39,79.14,79.38,51600.0,62.8219,62.9806,62.7823,62.9727,51600.0
2011-11-29 12:10:00,79.37,79.44,79.23,79.37,22200.0,62.9647,63.0203,62.8537,62.9647,22200.0
2011-11-29 12:15:00,79.39,79.44,79.23,79.3,48300.0,62.9806,63.0203,62.8537,62.9092,48300.0
2011-11-29 12:20:00,79.31,79.31,79.08,79.08,47000.0,62.9171,62.9171,62.7347,62.7347,47000.0
2011-11-29 12:25:00,79.12,79.18,79.03,79.16,44800.0,62.7664,62.814,62.695,62.7981,44800.0
2011-11-29 12:30:00,79.16,79.16,79.0,79.01,21200.0,62.7981,62.7981,62.6712,62.6791,21200.0
2011-11-29 12:35:00,79.01,79.03,78.78,78.86,45100.0,62.6791,62.695,62.4967,62.5601,45100.0
2011-11-29 12:40:00,78.86,79.09,78.8,78.8,25900.0,62.5601,62.7426,62.5125,62.5125,25900.0
2011-11-29 12:45:00,78.82,79.01,78.78,79.0,4800.0,62.5284,62.6791,62.4967,62.6712,4800.0
2011-11-29 12:50:00,78.97,79.05,78.83,78.84,13400.0,62.6474,62.7109,62.5363,62.5443,13400.0
2011-11-29 12:55:00,78.85,79.01,78.81,78.95,11600.0,62.5522,62.6791,62.5205,62.6315,11600.0
2011-11-29 13:00:00,78.95,78.97,78.75,78.75,19900.0,62.6315,62.6474,62.4729,62.4729,19900.0
2011-11-29 13:05:00,78.75,78.81,78.56,78.67,13300.0,62.4729,62.5205,62.3222,62.4094,13300.0
2011-11-29 13:10:00,78.66,78.75,78.6,78.75,19900.0,62.4015,62.4729,62.3539,62.4729,19900.0
2011-11-29 13:15:00,78.72,78.84,78.7,78.75,16800.0,62.4491,62.5443,62.4332,62.4729,16800.0
2011-11-29 13:20:00,78.8,78.99,78.79,78.94,19200.0,62.5125,62.6633,62.5046,62.6236,19200.0
2011-11-29 13:25:00,78.94,78.95,78.74,78.74,24400.0,62.6236,62.6315,62.465,62.465,24400.0
2011-11-29 13:30:00,78.73,78.83,78.69,78.69,32700.0,62.457,62.5363,62.4253,62.4253,32700.0
2011-11-29 13:35:00,78.7,78.82,78.65,78.8,38300.0,62.4332,62.5284,62.3936,62.5125,38300.0
2011-11-29 13:40:00,78.8,78.8,78.66,78.74,24000.0,62.5125,62.5125,62.4015,62.465,24000.0
2011-11-29 13:45:00,78.78,78.79,78.67,78.67,17000.0,62.4967,62.5046,62.4094,62.4094,17000.0
2011-11-29 13:50:00,78.64,78.78,78.51,78.52,31900.0,62.3856,62.4967,62.2825,62.2904,31900.0
2011-11-29 13:55:00,78.52,78.56,78.4,78.47,14100.0,62.2904,62.3222,62.1952,62.2508,14100.0
2011-11-29 14:00:00,78.44,78.61,78.34,78.61,20300.0,62.227,62.3618,62.1476,62.3618,20300.0
2011-11-29 14:05:00,78.57,78.61,78.43,78.44,67300.0,62.3301,62.3618,62.219,62.227,67300.0
2011-11-29 14:10:00,78.44,78.58,78.42,78.5,38500.0,62.227,62.338,62.2111,62.2746,38500.0
2011-11-29 14:15:00,78.49,78.49,78.3,78.41,19700.0,62.2666,62.2666,62.1159,62.2032,19700.0
2011-11-29 14:20:00,78.43,78.53,78.42,78.48,7800.0,62.219,62.2984,62.2111,62.2587,7800.0
2011-11-29 14:25:00,78.51,78.64,78.48,78.59,26400.0,62.2825,62.3856,62.2587,62.346,26400.0
2011-11-29 14:30:00,78.6,78.7,78.57,78.69,23200.0,62.3539,62.4332,62.3301,62.4253,23200.0
2011-11-29 14:35:00,78.7,78.7,78.55,78.61,37900.0,62.4332,62.4332,62.3142,62.3618,37900.0
2011-11-29 14:40:00,78.61,78.68,78.61,78.61,33400.0,62.3618,62.4174,62.3618,62.3618,33400.0
2011-11-29 14:45:00,78.63,78.68,78.45,78.45,22100.0,62.3777,62.4174,62.2349,62.2349,22100.0
2011-11-29 14:50:00,78.46,78.51,78.33,78.51,23600.0,62.2428,62.2825,62.1397,62.2825,23600.0
2011-11-29 14:55:00,78.5,78.68,78.48,78.52,28000.0,62.2746,62.4174,62.2587,62.2904,28000.0
2011-11-29 15:00:00,78.51,78.65,78.51,78.61,27000.0,62.2825,62.3936,62.2825,62.3618,27000.0
2011-11-29 15:05:00,78.62,78.62,78.5,78.5,23700.0,62.3698,62.3698,62.2746,62.2746,23700.0
2011-11-29 15:10:00,78.49,78.8,78.48,78.75,28400.0,62.2666,62.5125,62.2587,62.4729,28400.0
2011-11-29 15:15:00,78.72,78.96,78.7,78.71,39200.0,62.4491,62.6395,62.4332,62.4412,39200.0
2011-11-29 15:20:00,78.75,78.75,78.65,78.68,38000.0,62.4729,62.4729,62.3936,62.4174,38000.0
2011-11-29 15:25:00,78.7,78.72,78.55,78.62,39400.0,62.4332,62.4491,62.3142,62.3698,39400.0
2011-11-29 15:30:00,78.63,78.79,78.59,78.73,101700.0,62.3777,62.5046,62.346,62.457,101700.0
2011-11-29 15:35:00,78.73,78.78,78.47,78.5,56300.0,62.457,62.4967,62.2508,62.2746,56300.0
2011-11-29 15:40:00,78.5,78.52,78.31,78.37,85700.0,62.2746,62.2904,62.1238,62.1714,85700.0
2011-11-29 15:45:00,78.38,78.5,78.35,78.43,102900.0,62.1794,62.2746,62.1556,62.219,102900.0
2011-11-29 15:50:00,78.45,78.45,78.16,78.3,127000.0,62.2349,62.2349,62.0048,62.1159,127000.0
2011-11-29 15:55:00,78.34,78.38,78.19,78.26,158400.0,62.1476,62.1794,62.0286,62.0842,158400.0
2011-11-30 09:30:00,80.91,81.75,80.9,81.58,49600.0,64.1864,64.8528,64.1785,64.7179,49600.0
2011-11-30 09:35:00,81.48,81.65,81.32,81.41,41700.0,64.6386,64.7735,64.5117,64.5831,41700.0
2011-11-30 09:40:00,81.41,81.99,81.35,81.88,55600.0,64.5831,65.0432,64.5355,64.9559,55600.0
2011-11-30 09:45:00,81.84,82.09,81.76,82.03,43800.0,64.9242,65.1225,64.8607,65.0749,43800.0
2011-11-30 09:50:00,82.0,82.19,81.94,82.18,40400.0,65.0511,65.2019,65.0035,65.1939,40400.0
2011-11-30 09:55:00,82.18,82.31,81.95,82.15,30500.0,65.1939,65.2971,65.0115,65.1701,30500.0
2011-11-30 10:00:00,82.15,82.36,82.1,82.22,43100.0,65.1701,65.3367,65.1305,65.2257,43100.0
2011-11-30 10:05:00,82.23,82.3,81.81,81.83,51700.0,65.2336,65.2891,64.9004,64.9163,51700.0
2011-11-30 10:10:00,81.86,81.93,81.73,81.83,20300.0,64.9401,64.9956,64.8369,64.9163,20300.0
2011-11-30 10:15:00,81.81,81.83,81.72,81.82,10900.0,64.9004,64.9163,64.829,64.9083,10900.0
2011-11-30 10:20:00,81.81,81.91,81.75,81.91,15900.0,64.9004,64.9797,64.8528,64.9797,15900.0
2011-11-30 10:25:00,81.86,81.95,81.75,81.88,12000.0,64.9401,65.0115,64.8528,64.9559,12000.0
2011-11-30 10:30:00,81.87,82.02,81.78,81.86,17200.0,64.948,65.067,64.8766,64.9401,17200.0
2011-11-30 10:35:00,81.87,82.1,81.86,82.1,13000.0,64.948,65.1305,64.9401,65.1305,13000.0
2011-11-30 10:40:00,82.18,82.22,82.12,82.15,9200.0,65.1939,65.2257,65.1463,65.1701,9200.0
2011-11-30 10:45:00,82.16,82.23,82.11,82.19,11200.0,65.1781,65.2336,65.1384,65.2019,11200.0
2011-11-30 10:50:00,82.2,82.5,82.2,82.42,20300.0,65.2098,65.4478,65.2098,65.3843,20300.0
2011-11-30 10:55:00,82.5,82.85,82.5,82.85,16300.0,65.4478,65.7254,65.4478,65.7254,16300.0
2011-11-30 11:00:00,82.79,82.85,82.57,82.62,9200.0,65.6778,65.7254,65.5033,65.543,9200.0
2011-11-30 11:05:00,82.63,82.71,82.52,82.62,22000.0,65.5509,65.6144,65.4636,65.543,22000.0
2011-11-30 11:10:00,82.59,82.63,82.45,82.51,21400.0,65.5192,65.5509,65.4081,65.4557,21400.0
2011-11-30 11:15:00,82.53,82.69,82.46,82.64,27500.0,65.4716,65.5985,65.4161,65.5588,27500.0
2011-11-30 11:20:00,82.65,82.82,82.58,82.6,32200.0,65.5668,65.7016,65.5112,65.5271,32200.0
2011-11-30 11:25:00,82.62,82.62,82.43,82.47,36000.0,65.543,65.543,65.3923,65.424,36000.0
2011-11-30 11:30:00,82.46,82.6,82.44,82.59,18900.0,65.4161,65.5271,65.4002,65.5192,18900.0
2011-11-30 11:35:00,82.56,82.62,82.55,82.62,12300.0,65.4954,65.543,65.4874,65.543,12300.0
2011-11-30 11:40:00,82.62,82.62,82.55,82.62,27800.0,65.543,65.543,65.4874,65.543,27800.0
2011-11-30 11:45:00,82.62,82.63,82.56,82.6,16100.0,65.543,65.5509,65.4954,65.5271,16100.0
2011-11-30 11:50:00,82.61,82.62,82.53,82.55,8200.0,65.535,65.543,65.4716,65.4874,8200.0
2011-11-30 11:55:00,82.56,82.6,82.49,82.5,18100.0,65.4954,65.5271,65.4399,65.4478,18100.0
2011-11-30 12:00:00,82.5,82.5,82.3,82.3,9600.0,65.4478,65.4478,65.2891,65.2891,9600.0
2011-11-30 12:05:00,82.33,82.37,82.29,82.34,8600.0,65.3129,65.3447,65.2812,65.3209,8600.0
2011-11-30 12:10:00,82.32,82.34,82.13,82.16,18100.0,65.305,65.3209,65.1543,65.1781,18100.0
2011-11-30 12:15:00,82.15,82.31,82.13,82.26,8200.0,65.1701,65.2971,65.1543,65.2574,8200.0
2011-11-30 12:20:00,82.26,82.38,82.19,82.28,7500.0,65.2574,65.3526,65.2019,65.2733,7500.0
2011-11-30 12:25:00,82.34,82.34,82.25,82.33,3200.0,65.3209,65.3209,65.2495,65.3129,3200.0
2011-11-30 12:30:00,82.32,82.42,82.32,82.34,28700.0,65.305,65.3843,65.305,65.3209,28700.0
2011-11-30 12:35:00,82.35,82.41,82.34,82.34,28500.0,65.3288,65.3764,65.3209,65.3209,28500.0
2011-11-30 12:40:00,82.34,82.42,82.29,82.34,29800.0,65.3209,65.3843,65.2812,65.3209,29800.0
2011-11-30 12:45:00,82.34,82.4,82.29,82.38,10900.0,65.3209,65.3685,65.2812,65.3526,10900.0
2011-11-30 12:50:00,82.35,82.4,82.31,82.4,9500.0,65.3288,65.3685,65.2971,65.3685,9500.0
2011-11-30 12:55:00,82.39,82.39,82.3,82.36,20500.0,65.3605,65.3605,65.2891,65.3367,20500.0
2011-11-30 13:00:00,82.34,82.48,82.34,82.46,14700.0,65.3209,65.4319,65.3209,65.4161,14700.0
2011-11-30 13:05:00,82.46,82.47,82.38,82.45,10500.0,65.4161,65.424,65.3526,65.4081,10500.0
2011-11-30 13:10:00,82.45,82.5,82.39,82.42,7600.0,65.4081,65.4478,65.3605,65.3843,7600.0
2011-11-30 13:15:00,82.42,82.42,82.32,82.39,8500.0,65.3843,65.3843,65.305,65.3605,8500.0
2011-11-30 13:20:00,82.4,82.44,82.35,82.36,11100.0,65.3685,65.4002,65.3288,65.3367,11100.0
2011-11-30 13:25:00,82.39,82.45,82.29,82.29,9500.0,65.3605,65.4081,65.2812,65.2812,9500.0
2011-11-30 13:30:00,82.31,82.44,82.31,82.44,15600.0,65.2971,65.4002,65.2971,65.4002,15600.0
2011-11-30 13:35:00,82.47,82.57,82.4,82.43,8700.0,65.424,65.5033,65.3685,65.3923,8700.0
2011-11-30 13:40:00,82.4,82.42,82.34,82.39,12100.0,65.3685,65.3843,65.3209,65.3605,12100.0
2011-11-30 13:45:00,82.41,82.45,82.33,82.36,7600.0,65.3764,65.4081,65.3129,65.3367,7600.0
2011-11-30 13:50:00,82.32,82.33,82.21,82.27,20000.0,65.305,65.3129,65.2177,65.2653,20000.0
2011-11-30 13:55:00,82.27,82.32,82.21,82.32,18800.0,65.2653,65.305,65.2177,65.305,18800.0
2011-11-30 14:00:00,82.33,82.36,82.21,82.34,19700.0,65.3129,65.3367,65.2177,65.3209,19700.0
2011-11-30 14:05:00,82.3,82.41,82.13,82.16,37800.0,65.2891,65.3764,65.1543,65.1781,37800.0
2011-11-30 14:10:00,82.16,82.33,82.16,82.3,21900.0,65.1781,65.3129,65.1781,65.2891,21900.0
2011-11-30 14:15:00,82.28,82.33,82.22,82.29,14700.0,65.2733,65.3129,65.2257,65.2812,14700.0
2011-11-30 14:20:00,82.26,82.34,82.25,82.31,12600.0,65.2574,65.3209,65.2495,65.2971,12600.0
2011-11-30 14:25:00,82.31,82.38,82.25,82.3,13700.0,65.2971,65.3526,65.2495,65.2891,13700.0
2011-11-30 14:30:00,82.27,82.35,82.25,82.32,14100.0,65.2653,65.3288,65.2495,65.305,14100.0
2011-11-30 14:35:00,82.34,82.37,82.21,82.21,45400.0,65.3209,65.3447,65.2177,65.2177,45400.0
2011-11-30 14:40:00,82.22,82.3,82.19,82.27,15800.0,65.2257,65.2891,65.2019,65.2653,15800.0
2011-11-30 14:45:00,82.23,82.3,81.92,81.94,17000.0,65.2336,65.2891,64.9877,65.0035,17000.0
2011-11-30 14:50:00,81.93,82.04,81.93,81.99,15800.0,64.9956,65.0829,64.9956,65.0432,15800.0
2011-11-30 14:55:00,81.97,81.99,81.84,81.98,9500.0,65.0273,65.0432,64.9242,65.0353,9500.0
2011-11-30 15:00:00,81.98,82.04,81.91,81.93,18600.0,65.0353,65.0829,64.9797,64.9956,18600.0
2011-11-30 15:05:00,81.91,82.06,81.84,82.06,23500.0,64.9797,65.0987,64.9242,65.0987,23500.0
2011-11-30 15:10:00,82.06,82.26,82.05,82.17,17000.0,65.0987,65.2574,65.0908,65.186,17000.0
2011-11-30 15:15:00,82.18,82.2,82.11,82.17,17700.0,65.1939,65.2098,65.1384,65.186,17700.0
2011-11-30 15:20:00,82.17,82.23,81.89,81.89,25700.0,65.186,65.2336,64.9639,64.9639,25700.0
2011-11-30 15:25:00,81.92,81.94,81.84,81.94,26600.0,64.9877,65.0035,64.9242,65.0035,26600.0
2011-11-30 15:30:00,81.92,82.23,81.91,82.2,34500.0,64.9877,65.2336,64.9797,65.2098,34500.0
2011-11-30 15:35:00,82.21,82.35,82.19,82.35,34500.0,65.2177,65.3288,65.2019,65.3288,34500.0
2011-11-30 15:40:00,82.32,82.63,82.32,82.6,88300.0,65.305,65.5509,65.305,65.5271,88300.0
2011-11-30 15:45:00,82.6,82.65,82.42,82.54,53900.0,65.5271,65.5668,65.3843,65.4795,53900.0
2011-11-30 15:50:00,82.52,82.73,82.52,82.68,66600.0,65.4636,65.6302,65.4636,65.5906,66600.0
2011-11-30 15:55:00,82.67,82.82,82.65,82.74,131000.0,65.5826,65.7016,65.5668,65.6382,131000.0
2011-12-01 09:30:00,82.78,83.23,82.45,83.23,30200.0,65.6699,66.0269,65.4081,66.0269,30200.0
2011-12-01 09:35:00,83.24,83.4,83.14,83.2,57300.0,66.0348,66.1618,65.9555,66.0031,57300.0
2011-12-01 09:40:00,83.14,83.3,82.98,83.27,30400.0,65.9555,66.0824,65.8286,66.0586,30400.0
2011-12-01 09:45:00,83.22,83.91,83.22,83.86,18500.0,66.019,66.5663,66.019,66.5267,18500.0
2011-12-01 09:50:00,83.81,83.9,83.65,83.79,23800.0,66.487,66.5584,66.3601,66.4711,23800.0
2011-12-01 09:55:00,83.79,83.92,83.57,83.86,24100.0,66.4711,66.5743,66.2966,66.5267,24100.0
2011-12-01 10:00:00,83.87,84.07,83.73,84.0,40000.0,66.5346,66.6933,66.4236,66.6377,40000.0
2011-12-01 10:05:00,83.94,83.97,83.64,83.77,14200.0,66.5901,66.6139,66.3522,66.4553,14200.0
2011-12-01 10:10:00,83.76,83.79,83.54,83.54,9500.0,66.4473,66.4711,66.2728,66.2728,9500.0
2011-12-01 10:15:00,83.62,83.62,83.44,83.47,9900.0,66.3363,66.3363,66.1935,66.2173,9900.0
2011-12-01 10:20:00,83.41,83.48,83.31,83.44,8700.0,66.1697,66.2252,66.0904,66.1935,8700.0
2011-12-01 10:25:00,83.44,83.52,83.34,83.37,6300.0,66.1935,66.257,66.1142,66.138,6300.0
2011-12-01 10:30:00,83.42,83.42,83.27,83.35,7100.0,66.1776,66.1776,66.0586,66.1221,7100.0
2011-12-01 10:35:00,83.42,83.45,83.16,83.16,6000.0,66.1776,66.2014,65.9714,65.9714,6000.0
2011-12-01 10:40:00,83.12,83.12,82.97,83.09,4200.0,65.9396,65.9396,65.8206,65.9158,4200.0
2011-12-01 10:45:00,83.11,83.12,83.01,83.05,4300.0,65.9317,65.9396,65.8524,65.8841,4300.0
2011-12-01 10:50:00,82.99,83.22,82.99,83.07,4600.0,65.8365,66.019,65.8365,65.9,4600.0
2011-12-01 10:55:00,83.05,83.11,82.99,83.11,6000.0,65.8841,65.9317,65.8365,65.9317,6000.0
2011-12-01 11:00:00,83.1,83.23,83.09,83.14,6200.0,65.9238,66.0269,65.9158,65.9555,6200.0
2011-12-01 11:05:00,83.22,83.34,83.12,83.18,7700.0,66.019,66.1142,65.9396,65.9872,7700.0
2011-12-01 11:10:00,83.17,83.17,82.88,82.95,12700.0,65.9793,65.9793,65.7492,65.8048,12700.0
2011-12-01 11:15:00,82.95,83.03,82.67,82.84,18600.0,65.8048,65.8682,65.5826,65.7175,18600.0
2011-12-01 11:20:00,82.88,82.97,82.75,82.88,32400.0,65.7492,65.8206,65.6461,65.7492,32400.0
2011-12-01 11:25:00,82.94,82.94,82.79,82.86,5000.0,65.7968,65.7968,65.6778,65.7334,5000.0
2011-12-01 11:30:00,82.81,82.84,82.62,82.83,6000.0,65.6937,65.7175,65.543,65.7096,6000.0
2011-12-01 11:35:00,82.82,82.95,82.66,82.95,9500.0,65.7016,65.8048,65.5747,65.8048,9500.0
2011-12-01 11:40:00,82.94,83.03,82.93,83.01,2800.0,65.7968,65.8682,65.7889,65.8524,2800.0
2011-12-01 11:45:00,83.01,83.06,82.96,83.06,5700.0,65.8524,65.892,65.8127,65.892,5700.0
2011-12-01 11:50:00,83.1,83.29,83.08,83.26,7800.0,65.9238,66.0745,65.9079,66.0507,7800.0
2011-12-01 11:55:00,83.29,83.29,83.08,83.14,9200.0,66.0745,66.0745,65.9079,65.9555,9200.0
2011-12-01 12:00:00,83.18,83.18,82.97,83.0,12400.0,65.9872,65.9872,65.8206,65.8444,12400.0
2011-12-01 12:05:00,83.08,83.2,83.04,83.04,3600.0,65.9079,66.0031,65.8762,65.8762,3600.0
2011-12-01 12:10:00,83.05,83.08,83.01,83.08,3800.0,65.8841,65.9079,65.8524,65.9079,3800.0
2011-12-01 12:15:00,83.12,83.12,83.04,83.1,4100.0,65.9396,65.9396,65.8762,65.9238,4100.0
2011-12-01 12:20:00,83.07,83.18,83.0,83.18,7600.0,65.9,65.9872,65.8444,65.9872,7600.0
2011-12-01 12:25:00,83.18,83.18,83.09,83.15,7600.0,65.9872,65.9872,65.9158,65.9634,7600.0
2011-12-01 12:30:00,83.14,83.21,83.1,83.21,3300.0,65.9555,66.011,65.9238,66.011,3300.0
2011-12-01 12:35:00,83.22,83.22,83.0,83.03,7100.0,66.019,66.019,65.8444,65.8682,7100.0
2011-12-01 12:40:00,83.02,83.07,82.89,82.89,5000.0,65.8603,65.9,65.7572,65.7572,5000.0
2011-12-01 12:45:00,82.92,82.94,82.76,82.83,3100.0,65.781,65.7968,65.654,65.7096,3100.0
2011-12-01 12:50:00,82.83,82.99,82.81,82.89,4400.0,65.7096,65.8365,65.6937,65.7572,4400.0
2011-12-01 12:55:00,82.84,82.84,82.5,82.5,10500.0,65.7175,65.7175,65.4478,65.4478,10500.0
2011-12-01 13:00:00,82.54,82.74,82.53,82.62,28600.0,65.4795,65.6382,65.4716,65.543,28600.0
2011-12-01 13:05:00,82.62,82.67,82.48,82.66,59200.0,65.543,65.5826,65.4319,65.5747,59200.0
2011-12-01 13:10:00,82.65,82.9,82.64,82.89,9100.0,65.5668,65.7651,65.5588,65.7572,9100.0
2011-12-01 13:15:00,82.9,82.92,82.81,82.89,6600.0,65.7651,65.781,65.6937,65.7572,6600.0
2011-12-01 13:20:00,82.92,82.98,82.9,82.92,2400.0,65.781,65.8286,65.7651,65.781,2400.0
2011-12-01 13:25:00,82.95,83.01,82.92,83.0,2100.0,65.8048,65.8524,65.781,65.8444,2100.0
2011-12-01 13:30:00,83.0,83.09,82.94,82.97,13200.0,65.8444,65.9158,65.7968,65.8206,13200.0
2011-12-01 13:35:00,82.98,83.01,82.9,82.9,7900.0,65.8286,65.8524,65.7651,65.7651,7900.0
2011-12-01 13:40:00,82.9,83.12,82.89,83.02,5800.0,65.7651,65.9396,65.7572,65.8603,5800.0
2011-12-01 13:45:00,83.01,83.16,82.99,83.12,2700.0,65.8524,65.9714,65.8365,65.9396,2700.0
2011-12-01 13:50:00,83.14,83.14,82.99,83.03,2900.0,65.9555,65.9555,65.8365,65.8682,2900.0
2011-12-01 13:55:00,83.0,83.17,82.93,83.15,7600.0,65.8444,65.9793,65.7889,65.9634,7600.0
2011-12-01 14:00:00,83.14,83.23,83.07,83.07,6800.0,65.9555,66.0269,65.9,65.9,6800.0
2011-12-01 14:05:00,83.11,83.16,83.01,83.07,10600.0,65.9317,65.9714,65.8524,65.9,10600.0
2011-12-01 14:10:00,83.07,83.12,82.99,83.03,5800.0,65.9,65.9396,65.8365,65.8682,5800.0
2011-12-01 14:15:00,83.04,83.05,82.95,82.95,7100.0,65.8762,65.8841,65.8048,65.8048,7100.0
2011-12-01 14:20:00,82.97,83.09,82.96,83.04,5200.0,65.8206,65.9158,65.8127,65.8762,5200.0
2011-12-01 14:25:00,83.02,83.21,83.02,83.18,8600.0,65.8603,66.011,65.8603,65.9872,8600.0
2011-12-01 14:30:00,83.16,83.17,83.04,83.09,7500.0,65.9714,65.9793,65.8762,65.9158,7500.0
2011-12-01 14:35:00,83.07,83.22,83.07,83.18,2900.0,65.9,66.019,65.9,65.9872,2900.0
2011-12-01 14:40:00,83.19,83.23,83.08,83.12,8500.0,65.9952,66.0269,65.9079,65.9396,8500.0
2011-12-01 14:45:00,83.14,83.41,83.14,83.28,10700.0,65.9555,66.1697,65.9555,66.0666,10700.0
2011-12-01 14:50:00,83.3,83.38,83.27,83.36,11900.0,66.0824,66.1459,66.0586,66.13,11900.0
2011-12-01 14:55:00,83.38,83.38,83.18,83.26,11800.0,66.1459,66.1459,65.9872,66.0507,11800.0
2011-12-01 15:00:00,83.24,83.29,83.15,83.24,8700.0,66.0348,66.0745,65.9634,66.0348,8700.0
2011-12-01 15:05:00,83.24,83.34,82.97,83.0,9400.0,66.0348,66.1142,65.8206,65.8444,9400.0
2011-12-01 15:10:00,82.98,83.19,82.97,83.17,9900.0,65.8286,65.9952,65.8206,65.9793,9900.0
2011-12-01 15:15:00,83.16,83.19,83.07,83.07,10900.0,65.9714,65.9952,65.9,65.9,10900.0
2011-12-01 15:20:00,83.06,83.15,82.94,83.04,15600.0,65.892,65.9634,65.7968,65.8762,15600.0
2011-12-01 15:25:00,83.07,83.19,83.05,83.1,16600.0,65.9,65.9952,65.8841,65.9238,16600.0
2011-12-01 15:30:00,83.1,83.11,82.95,82.99,28500.0,65.9238,65.9317,65.8048,65.8365,28500.0
2011-12-01 15:35:00,82.98,83.04,82.94,82.94,37400.0,65.8286,65.8762,65.7968,65.7968,37400.0
2011-12-01 15:40:00,82.93,82.96,82.78,82.8,52100.0,65.7889,65.8127,65.6699,65.6858,52100.0
2011-12-01 15:45:00,82.78,82.81,82.68,82.75,59200.0,65.6699,65.6937,65.5906,65.6461,59200.0
2011-12-01 15:50:00,82.77,82.95,82.68,82.83,98000.0,65.662,65.8048,65.5906,65.7096,98000.0
2011-12-01 15:55:00,82.84,83.03,82.73,83.01,173700.0,65.7175,65.8682,65.6302,65.8524,173700.0
2011-12-02 09:30:00,84.35,84.35,83.77,84.06,40800.0,66.9154,66.9154,66.4553,66.6853,40800.0
2011-12-02 09:35:00,84.07,84.29,84.07,84.22,8200.0,66.6933,66.8678,66.6933,66.8123,8200.0
2011-12-02 09:40:00,84.18,84.31,84.0,84.06,37100.0,66.7805,66.8837,66.6377,66.6853,37100.0
2011-12-02 09:45:00,84.06,84.5,84.03,84.09,36700.0,66.6853,67.0344,66.6615,66.7091,36700.0
2011-12-02 09:50:00,84.2,84.38,83.88,84.38,53100.0,66.7964,66.9392,66.5425,66.9392,53100.0
2011-12-02 09:55:00,84.37,84.55,84.29,84.52,35700.0,66.9313,67.0741,66.8678,67.0503,35700.0
2011-12-02 10:00:00,84.42,84.57,84.38,84.5,21800.0,66.9709,67.0899,66.9392,67.0344,21800.0
2011-12-02 10:05:00,84.49,84.53,84.3,84.3,13400.0,67.0265,67.0582,66.8757,66.8757,13400.0
2011-12-02 10:10:00,84.26,84.53,84.22,84.41,12500.0,66.844,67.0582,66.8123,66.963,12500.0
2011-12-02 10:15:00,84.48,84.48,84.35,84.37,7200.0,67.0185,67.0185,66.9154,66.9313,7200.0
2011-12-02 10:20:00,84.43,84.59,84.4,84.54,10400.0,66.9789,67.1058,66.9551,67.0661,10400.0
2011-12-02 10:25:00,84.54,84.58,84.36,84.45,9500.0,67.0661,67.0979,66.9233,66.9947,9500.0
2011-12-02 10:30:00,84.47,84.61,84.38,84.45,14700.0,67.0106,67.1217,66.9392,66.9947,14700.0
2011-12-02 10:35:00,84.47,84.52,84.37,84.42,6700.0,67.0106,67.0503,66.9313,66.9709,6700.0
2011-12-02 10:40:00,84.42,84.42,84.1,84.16,13300.0,66.9709,66.9709,66.7171,66.7647,13300.0
2011-12-02 10:45:00,84.2,84.2,84.01,84.09,14200.0,66.7964,66.7964,66.6457,66.7091,14200.0
2011-12-02 10:50:00,84.05,84.24,84.0,84.22,15600.0,66.6774,66.8281,66.6377,66.8123,15600.0
2011-12-02 10:55:00,84.22,84.31,84.18,84.18,22800.0,66.8123,66.8837,66.7805,66.7805,22800.0
2011-12-02 11:00:00,84.2,84.28,84.0,84.01,26300.0,66.7964,66.8599,66.6377,66.6457,26300.0
2011-12-02 11:05:00,84.01,84.03,83.83,83.95,43800.0,66.6457,66.6615,66.5029,66.5981,43800.0
2011-12-02 11:10:00,83.87,84.0,83.62,83.73,31200.0,66.5346,66.6377,66.3363,66.4236,31200.0
2011-12-02 11:15:00,83.75,83.77,83.59,83.77,25200.0,66.4394,66.4553,66.3125,66.4553,25200.0
2011-12-02 11:20:00,83.75,83.86,83.71,83.75,5900.0,66.4394,66.5267,66.4077,66.4394,5900.0
2011-12-02 11:25:00,83.77,83.97,83.73,83.97,7100.0,66.4553,66.6139,66.4236,66.6139,7100.0
2011-12-02 11:30:00,83.97,84.0,83.69,83.73,18400.0,66.6139,66.6377,66.3918,66.4236,18400.0
2011-12-02 11:35:00,83.67,83.86,83.58,83.6,12400.0,66.376,66.5267,66.3046,66.3204,12400.0
2011-12-02 11:40:00,83.61,83.62,83.26,83.3,82800.0,66.3284,66.3363,66.0507,66.0824,82800.0
2011-12-02 11:45:00,83.28,83.42,83.12,83.12,17900.0,66.0666,66.1776,65.9396,65.9396,17900.0
2011-12-02 11:50:00,83.19,83.37,83.14,83.37,14600.0,65.9952,66.138,65.9555,66.138,14600.0
2011-12-02 11:55:00,83.37,83.43,83.3,83.38,11600.0,66.138,66.1856,66.0824,66.1459,11600.0
2011-12-02 12:00:00,83.38,83.38,83.1,83.2,18700.0,66.1459,66.1459,65.9238,66.0031,18700.0
2011-12-02 12:05:00,83.18,83.32,83.05,83.09,30200.0,65.9872,66.0983,65.8841,65.9158,30200.0
2011-12-02 12:10:00,83.11,83.26,83.06,83.06,5700.0,65.9317,66.0507,65.892,65.892,5700.0
2011-12-02 12:15:00,83.04,83.12,82.92,83.06,36800.0,65.8762,65.9396,65.781,65.892,36800.0
2011-12-02 12:20:00,83.06,83.3,83.03,83.23,15900.0,65.892,66.0824,65.8682,66.0269,15900.0
2011-12-02 12:25:00,83.25,83.37,83.17,83.27,8700.0,66.0428,66.138,65.9793,66.0586,8700.0
2011-12-02 12:30:00,83.29,83.29,83.19,83.22,11600.0,66.0745,66.0745,65.9952,66.019,11600.0
2011-12-02 12:35:00,83.23,83.32,83.12,83.3,9900.0,66.0269,66.0983,65.9396,66.0824,9900.0
2011-12-02 12:40:00,83.34,83.42,83.32,83.33,15600.0,66.1142,66.1776,66.0983,66.1062,15600.0
2011-12-02 12:45:00,83.3,83.49,83.24,83.49,7500.0,66.0824,66.2332,66.0348,66.2332,7500.0
2011-12-02 12:50:00,83.48,83.58,83.42,83.58,10700.0,66.2252,66.3046,66.1776,66.3046,10700.0
2011-12-02 12:55:00,83.51,83.52,83.36,83.37,10700.0,66.249,66.257,66.13,66.138,10700.0
2011-12-02 13:00:00,83.37,83.43,83.27,83.29,20200.0,66.138,66.1856,66.0586,66.0745,20200.0
2011-12-02 13:05:00,83.33,83.39,83.14,83.19,8600.0,66.1062,66.1538,65.9555,65.9952,8600.0
2011-12-02 13:10:00,83.25,83.25,83.04,83.11,7900.0,66.0428,66.0428,65.8762,65.9317,7900.0
2011-12-02 13:15:00,83.01,83.25,82.95,83.19,10800.0,65.8524,66.0428,65.8048,65.9952,10800.0
2011-12-02 13:20:00,83.18,83.32,83.18,83.23,10400.0,65.9872,66.0983,65.9872,66.0269,10400.0
2011-12-02 13:25:00,83.22,83.25,83.08,83.08,13800.0,66.019,66.0428,65.9079,65.9079,13800.0
2011-12-02 13:30:00,83.04,83.08,82.92,83.05,20200.0,65.8762,65.9079,65.781,65.8841,20200.0
2011-12-02 13:35:00,83.06,83.11,82.99,83.03,14300.0,65.892,65.9317,65.8365,65.8682,14300.0
2011-12-02 13:40:00,83.02,83.22,83.01,83.04,13900.0,65.8603,66.019,65.8524,65.8762,13900.0
2011-12-02 13:45:00,83.04,83.24,83.01,83.14,23400.0,65.8762,66.0348,65.8524,65.9555,23400.0
2011-12-02 13:50:00,83.1,83.2,82.85,82.96,10800.0,65.9238,66.0031,65.7254,65.8127,10800.0
2011-12-02 13:55:00,82.95,83.07,82.92,83.03,24000.0,65.8048,65.9,65.781,65.8682,24000.0
2011-12-02 14:00:00,83.02,83.08,82.79,82.79,8800.0,65.8603,65.9079,65.6778,65.6778,8800.0
2011-12-02 14:05:00,82.76,82.93,82.63,82.91,16800.0,65.654,65.7889,65.5509,65.773,16800.0
2011-12-02 14:10:00,82.93,83.01,82.91,82.99,18000.0,65.7889,65.8524,65.773,65.8365,18000.0
2011-12-02 14:15:00,82.97,83.0,82.86,82.95,9300.0,65.8206,65.8444,65.7334,65.8048,9300.0
2011-12-02 14:20:00,82.97,82.98,82.83,82.98,40600.0,65.8206,65.8286,65.7096,65.8286,40600.0
2011-12-02 14:25:00,82.94,83.0,82.77,82.77,24900.0,65.7968,65.8444,65.662,65.662,24900.0
2011-12-02 14:30:00,82.76,82.8,82.62,82.63,22800.0,65.654,65.6858,65.543,65.5509,22800.0
2011-12-02 14:35:00,82.66,82.68,82.41,82.41,68900.0,65.5747,65.5906,65.3764,65.3764,68900.0
2011-12-02 14:40:00,82.43,82.5,82.42,82.44,33200.0,65.3923,65.4478,65.3843,65.4002,33200.0
2011-12-02 14:45:00,82.45,82.5,82.39,82.41,30600.0,65.4081,65.4478,65.3605,65.3764,30600.0
2011-12-02 14:50:00,82.42,82.5,82.34,82.34,28700.0,65.3843,65.4478,65.3209,65.3209,28700.0
2011-12-02 14:55:00,82.36,82.41,82.13,82.2,31600.0,65.3367,65.3764,65.1543,65.2098,31600.0
2011-12-02 15:00:00,82.2,82.41,82.18,82.36,19500.0,65.2098,65.3764,65.1939,65.3367,19500.0
2011-12-02 15:05:00,82.39,82.41,82.22,82.22,17100.0,65.3605,65.3764,65.2257,65.2257,17100.0
2011-12-02 15:10:00,82.21,82.41,82.2,82.37,19200.0,65.2177,65.3764,65.2098,65.3447,19200.0
2011-12-02 15:15:00,82.36,82.47,82.23,82.26,17200.0,65.3367,65.424,65.2336,65.2574,17200.0
2011-12-02 15:20:00,82.25,82.3,82.2,82.26,27500.0,65.2495,65.2891,65.2098,65.2574,27500.0
2011-12-02 15:25:00,82.26,82.37,82.19,82.3,16100.0,65.2574,65.3447,65.2019,65.2891,16100.0
2011-12-02 15:30:00,82.29,82.3,82.09,82.12,37800.0,65.2812,65.2891,65.1225,65.1463,37800.0
2011-12-02 15:35:00,82.12,82.43,82.09,82.26,35000.0,65.1463,65.3923,65.1225,65.2574,35000.0
2011-12-02 15:40:00,82.21,82.32,82.0,82.0,32900.0,65.2177,65.305,65.0511,65.0511,32900.0
2011-12-02 15:45:00,82.05,82.05,81.8,81.96,80700.0,65.0908,65.0908,64.8925,65.0194,80700.0
2011-12-02 15:50:00,81.94,82.18,81.88,82.09,46400.0,65.0035,65.1939,64.9559,65.1225,46400.0
2011-12-02 15:55:00,82.08,82.29,82.07,82.08,94700.0,65.1146,65.2812,65.1067,65.1146,94700.0
2011-12-05 09:30:00,83.88,83.9,83.4,83.51,20700.0,66.5425,66.5584,66.1618,66.249,20700.0
2011-12-05 09:35:00,83.59,83.59,83.08,83.17,7900.0,66.3125,66.3125,65.9079,65.9793,7900.0
2011-12-05 09:40:00,83.17,83.17,82.88,83.02,13900.0,65.9793,65.9793,65.7492,65.8603,13900.0
2011-12-05 09:45:00,83.0,83.18,82.96,83.13,9500.0,65.8444,65.9872,65.8127,65.9476,9500.0
2011-12-05 09:50:00,83.08,83.38,83.05,83.38,8600.0,65.9079,66.1459,65.8841,66.1459,8600.0
2011-12-05 09:55:00,83.34,83.48,83.31,83.47,13200.0,66.1142,66.2252,66.0904,66.2173,13200.0
2011-12-05 10:00:00,83.36,83.66,83.14,83.4,30200.0,66.13,66.368,65.9555,66.1618,30200.0
2011-12-05 10:05:00,83.42,83.6,83.39,83.6,11000.0,66.1776,66.3204,66.1538,66.3204,11000.0
2011-12-05 10:10:00,83.61,83.8,83.6,83.7,7300.0,66.3284,66.4791,66.3204,66.3998,7300.0
2011-12-05 10:15:00,83.67,83.71,83.45,83.56,11100.0,66.376,66.4077,66.2014,66.2887,11100.0
2011-12-05 10:20:00,83.56,83.67,83.52,83.63,8100.0,66.2887,66.376,66.257,66.3442,8100.0
2011-12-05 10:25:00,83.64,83.85,83.62,83.83,4700.0,66.3522,66.5187,66.3363,66.5029,4700.0
2011-12-05 10:30:00,83.8,84.04,83.77,83.95,7100.0,66.4791,66.6695,66.4553,66.5981,7100.0
2011-12-05 10:35:00,83.94,84.11,83.91,84.0,31800.0,66.5901,66.725,66.5663,66.6377,31800.0
2011-12-05 10:40:00,83.99,84.04,83.94,83.98,4900.0,66.6298,66.6695,66.5901,66.6219,4900.0
2011-12-05 10:45:00,83.99,84.05,83.95,83.98,2600.0,66.6298,66.6774,66.5981,66.6219,2600.0
2011-12-05 10:50:00,84.01,84.06,83.93,83.96,9100.0,66.6457,66.6853,66.5822,66.606,9100.0
2011-12-05 10:55:00,83.92,83.97,83.84,83.92,19000.0,66.5743,66.6139,66.5108,66.5743,19000.0
2011-12-05 11:00:00,83.92,84.14,83.92,84.08,11800.0,66.5743,66.7488,66.5743,66.7012,11800.0
2011-12-05 11:05:00,84.07,84.15,84.0,84.07,9800.0,66.6933,66.7567,66.6377,66.6933,9800.0
2011-12-05 11:10:00,84.05,84.09,83.97,84.03,5100.0,66.6774,66.7091,66.6139,66.6615,5100.0
2011-12-05 11:15:00,84.1,84.13,84.03,84.08,9400.0,66.7171,66.7409,66.6615,66.7012,9400.0
2011-12-05 11:20:00,84.07,84.07,83.75,83.76,9000.0,66.6933,66.6933,66.4394,66.4473,9000.0
2011-12-05 11:25:00,83.75,83.83,83.71,83.83,13500.0,66.4394,66.5029,66.4077,66.5029,13500.0
2011-12-05 11:30:00,83.84,83.9,83.76,83.76,4200.0,66.5108,66.5584,66.4473,66.4473,4200.0
2011-12-05 11:35:00,83.77,83.93,83.73,83.89,13600.0,66.4553,66.5822,66.4236,66.5505,13600.0
2011-12-05 11:40:00,83.94,83.94,83.75,83.87,19300.0,66.5901,66.5901,66.4394,66.5346,19300.0
2011-12-05 11:45:00,83.93,84.01,83.84,83.9,8500.0,66.5822,66.6457,66.5108,66.5584,8500.0
2011-12-05 11:50:00,83.91,83.96,83.84,83.93,6800.0,66.5663,66.606,66.5108,66.5822,6800.0
2011-12-05 11:55:00,83.97,84.0,83.81,83.81,42500.0,66.6139,66.6377,66.487,66.487,42500.0
2011-12-05 12:00:00,83.81,84.02,83.8,84.02,31000.0,66.487,66.6536,66.4791,66.6536,31000.0
2011-12-05 12:05:00,84.05,84.32,84.05,84.19,13400.0,66.6774,66.8916,66.6774,66.7885,13400.0
2011-12-05 12:10:00,84.21,84.24,84.15,84.17,2700.0,66.8043,66.8281,66.7567,66.7726,2700.0
2011-12-05 12:15:00,84.19,84.24,84.14,84.24,5700.0,66.7885,66.8281,66.7488,66.8281,5700.0
2011-12-05 12:20:00,84.26,84.32,84.17,84.32,4600.0,66.844,66.8916,66.7726,66.8916,4600.0
2011-12-05 12:25:00,84.32,84.35,84.21,84.21,3700.0,66.8916,66.9154,66.8043,66.8043,3700.0
2011-12-05 12:30:00,84.23,84.37,84.23,84.37,10400.0,66.8202,66.9313,66.8202,66.9313,10400.0
2011-12-05 12:35:00,84.37,84.46,84.28,84.41,34800.0,66.9313,67.0027,66.8599,66.963,34800.0
2011-12-05 12:40:00,84.41,84.49,84.4,84.47,12200.0,66.963,67.0265,66.9551,67.0106,12200.0
2011-12-05 12:45:00,84.48,84.51,84.45,84.47,5000.0,67.0185,67.0423,66.9947,67.0106,5000.0
2011-12-05 12:50:00,84.51,84.59,84.44,84.55,9900.0,67.0423,67.1058,66.9868,67.0741,9900.0
2011-12-05 12:55:00,84.59,84.59,84.46,84.47,2900.0,67.1058,67.1058,67.0027,67.0106,2900.0
2011-12-05 13:00:00,84.48,84.49,84.4,84.4,4300.0,67.0185,67.0265,66.9551,66.9551,4300.0
2011-12-05 13:05:00,84.44,84.46,84.39,84.4,3400.0,66.9868,67.0027,66.9471,66.9551,3400.0
2011-12-05 13:10:00,84.41,84.42,84.28,84.28,15700.0,66.963,66.9709,66.8599,66.8599,15700.0
2011-12-05 13:15:00,84.29,84.42,84.24,84.37,13400.0,66.8678,66.9709,66.8281,66.9313,13400.0
2011-12-05 13:20:00,84.37,84.39,84.33,84.38,8000.0,66.9313,66.9471,66.8995,66.9392,8000.0
2011-12-05 13:25:00,84.38,84.45,84.33,84.45,5300.0,66.9392,66.9947,66.8995,66.9947,5300.0
2011-12-05 13:30:00,84.45,84.48,84.36,84.46,6100.0,66.9947,67.0185,66.9233,67.0027,6100.0
2011-12-05 13:35:00,84.46,84.62,84.38,84.49,16000.0,67.0027,67.1296,66.9392,67.0265,16000.0
2011-12-05 13:40:00,84.49,84.51,83.94,84.14,16500.0,67.0265,67.0423,66.5901,66.7488,16500.0
2011-12-05 13:45:00,84.14,84.35,83.9,83.92,28200.0,66.7488,66.9154,66.5584,66.5743,28200.0
2011-12-05 13:50:00,83.9,84.08,83.85,83.87,9900.0,66.5584,66.7012,66.5187,66.5346,9900.0
2011-12-05 13:55:00,83.87,84.06,83.82,83.92,8900.0,66.5346,66.6853,66.4949,66.5743,8900.0
2011-12-05 14:00:00,83.92,83.92,83.72,83.75,21000.0,66.5743,66.5743,66.4156,66.4394,21000.0
2011-12-05 14:05:00,83.74,83.74,83.45,83.55,18500.0,66.4315,66.4315,66.2014,66.2808,18500.0
2011-12-05 14:10:00,83.59,83.75,83.55,83.59,13400.0,66.3125,66.4394,66.2808,66.3125,13400.0
2011-12-05 14:15:00,83.55,83.75,83.37,83.74,14600.0,66.2808,66.4394,66.138,66.4315,14600.0
2011-12-05 14:20:00,83.74,83.75,83.56,83.56,15400.0,66.4315,66.4394,66.2887,66.2887,15400.0
2011-12-05 14:25:00,83.56,83.73,83.46,83.66,11400.0,66.2887,66.4236,66.2094,66.368,11400.0
2011-12-05 14:30:00,83.71,83.71,83.43,83.5,14900.0,66.4077,66.4077,66.1856,66.2411,14900.0
2011-12-05 14:35:00,83.48,83.72,83.47,83.59,50300.0,66.2252,66.4156,66.2173,66.3125,50300.0
2011-12-05 14:40:00,83.56,83.56,83.2,83.33,27700.0,66.2887,66.2887,66.0031,66.1062,27700.0
2011-12-05 14:45:00,83.31,83.47,83.23,83.47,10700.0,66.0904,66.2173,66.0269,66.2173,10700.0
2011-12-05 14:50:00,83.46,83.5,83.26,83.32,19400.0,66.2094,66.2411,66.0507,66.0983,19400.0
2011-12-05 14:55:00,83.36,83.51,83.33,83.42,28900.0,66.13,66.249,66.1062,66.1776,28900.0
2011-12-05 15:00:00,83.44,83.47,83.24,83.38,34000.0,66.1935,66.2173,66.0348,66.1459,34000.0
2011-12-05 15:05:00,83.39,83.42,82.73,82.81,87300.0,66.1538,66.1776,65.6302,65.6937,87300.0
2011-12-05 15:10:00,82.83,82.91,82.74,82.74,39800.0,65.7096,65.773,65.6382,65.6382,39800.0
2011-12-05 15:15:00,82.74,82.79,82.49,82.64,32300.0,65.6382,65.6778,65.4399,65.5588,32300.0
2011-12-05 15:20:00,82.64,82.67,82.5,82.59,24200.0,65.5588,65.5826,65.4478,65.5192,24200.0
2011-12-05 15:25:00,82.58,82.63,82.27,82.31,40800.0,65.5112,65.5509,65.2653,65.2971,40800.0
2011-12-05 15:30:00,82.34,82.55,82.29,82.46,47400.0,65.3209,65.4874,65.2812,65.4161,47400.0
2011-12-05 15:35:00,82.45,82.5,82.28,82.4,46400.0,65.4081,65.4478,65.2733,65.3685,46400.0
2011-12-05 15:40:00,82.39,82.39,82.1,82.34,131800.0,65.3605,65.3605,65.1305,65.3209,131800.0
2011-12-05 15:45:00,82.34,82.72,82.17,82.66,55700.0,65.3209,65.6223,65.186,65.5747,55700.0
2011-12-05 15:50:00,82.68,82.86,82.57,82.85,52200.0,65.5906,65.7334,65.5033,65.7254,52200.0
2011-12-05 15:55:00,82.85,82.87,82.66,82.85,88400.0,65.7254,65.7413,65.5747,65.7254,88400.0
2011-12-06 09:30:00,82.26,83.28,82.26,83.12,30900.0,65.2574,66.0666,65.2574,65.9396,30900.0
2011-12-06 09:35:00,83.07,83.61,83.03,83.5,51800.0,65.9,66.3284,65.8682,66.2411,51800.0
2011-12-06 09:40:00,83.5,83.56,83.23,83.32,21700.0,66.2411,66.2887,66.0269,66.0983,21700.0
2011-12-06 09:45:00,83.34,83.37,83.06,83.06,42900.0,66.1142,66.138,65.892,65.892,42900.0
2011-12-06 09:50:00,82.99,83.23,82.94,83.2,18100.0,65.8365,66.0269,65.7968,66.0031,18100.0
2011-12-06 09:55:00,83.22,83.65,83.22,83.51,47500.0,66.019,66.3601,66.019,66.249,47500.0
2011-12-06 10:00:00,83.51,83.75,83.51,83.7,30500.0,66.249,66.4394,66.249,66.3998,30500.0
2011-12-06 10:05:00,83.68,83.93,83.62,83.91,98300.0,66.3839,66.5822,66.3363,66.5663,98300.0
2011-12-06 10:10:00,83.91,84.02,83.66,83.96,31800.0,66.5663,66.6536,66.368,66.606,31800.0
2011-12-06 10:15:00,83.85,84.0,83.84,83.9,21200.0,66.5187,66.6377,66.5108,66.5584,21200.0
2011-12-06 10:20:00,83.93,84.34,83.9,84.3,29600.0,66.5822,66.9075,66.5584,66.8757,29600.0
2011-12-06 10:25:00,84.35,84.52,84.3,84.49,35100.0,66.9154,67.0503,66.8757,67.0265,35100.0
2011-12-06 10:30:00,84.5,84.59,84.38,84.4,32300.0,67.0344,67.1058,66.9392,66.9551,32300.0
2011-12-06 10:35:00,84.38,84.49,84.35,84.42,21900.0,66.9392,67.0265,66.9154,66.9709,21900.0
2011-12-06 10:40:00,84.45,84.45,84.26,84.31,15000.0,66.9947,66.9947,66.844,66.8837,15000.0
2011-12-06 10:45:00,84.27,84.31,84.07,84.2,10400.0,66.8519,66.8837,66.6933,66.7964,10400.0
2011-12-06 10:50:00,84.23,84.23,83.84,83.84,6800.0,66.8202,66.8202,66.5108,66.5108,6800.0
2011-12-06 10:55:00,83.89,83.91,83.7,83.78,12100.0,66.5505,66.5663,66.3998,66.4632,12100.0
2011-12-06 11:00:00,83.78,83.81,83.64,83.66,11000.0,66.4632,66.487,66.3522,66.368,11000.0
2011-12-06 11:05:00,83.66,83.68,83.44,83.46,34000.0,66.368,66.3839,66.1935,66.2094,34000.0
2011-12-06 11:10:00,83.43,83.65,83.35,83.59,24500.0,66.1856,66.3601,66.1221,66.3125,24500.0
2011-12-06 11:15:00,83.57,83.57,83.14,83.18,129300.0,66.2966,66.2966,65.9555,65.9872,129300.0
2011-12-06 11:20:00,83.19,83.5,83.19,83.37,7400.0,65.9952,66.2411,65.9952,66.138,7400.0
2011-12-06 11:25:00,83.38,83.38,83.04,83.04,20900.0,66.1459,66.1459,65.8762,65.8762,20900.0
2011-12-06 11:30:00,83.03,83.32,83.02,83.2,13000.0,65.8682,66.0983,65.8603,66.0031,13000.0
2011-12-06 11:35:00,83.22,83.23,83.06,83.23,5100.0,66.019,66.0269,65.892,66.0269,5100.0
2011-12-06 11:40:00,83.21,83.26,83.13,83.14,11900.0,66.011,66.0507,65.9476,65.9555,11900.0
2011-12-06 11:45:00,83.12,83.24,83.07,83.13,16400.0,65.9396,66.0348,65.9,65.9476,16400.0
2011-12-06 11:50:00,83.14,83.32,83.11,83.32,10900.0,65.9555,66.0983,65.9317,66.0983,10900.0
2011-12-06 11:55:00,83.31,83.35,83.19,83.25,46600.0,66.0904,66.1221,65.9952,66.0428,46600.0
2011-12-06 12:00:00,83.27,83.3,83.12,83.14,12600.0,66.0586,66.0824,65.9396,65.9555,12600.0
2011-12-06 12:05:00,83.14,83.23,83.13,83.23,3500.0,65.9555,66.0269,65.9476,66.0269,3500.0
2011-12-06 12:10:00,83.26,83.37,83.24,83.24,6800.0,66.0507,66.138,66.0348,66.0348,6800.0
2011-12-06 12:15:00,83.29,83.34,83.24,83.29,4700.0,66.0745,66.1142,66.0348,66.0745,4700.0
2011-12-06 12:20:00,83.28,83.34,83.18,83.31,9500.0,66.0666,66.1142,65.9872,66.0904,9500.0
2011-12-06 12:25:00,83.23,83.33,83.19,83.3,8100.0,66.0269,66.1062,65.9952,66.0824,8100.0
2011-12-06 12:30:00,83.3,83.33,83.23,83.27,6700.0,66.0824,66.1062,66.0269,66.0586,6700.0
2011-12-06 12:35:00,83.27,83.41,83.19,83.35,3700.0,66.0586,66.1697,65.9952,66.1221,3700.0
2011-12-06 12:40:00,83.35,83.38,83.31,83.34,3300.0,66.1221,66.1459,66.0904,66.1142,3300.0
2011-12-06 12:45:00,83.32,83.35,83.26,83.29,4000.0,66.0983,66.1221,66.0507,66.0745,4000.0
2011-12-06 12:50:00,83.31,83.41,83.17,83.41,51100.0,66.0904,66.1697,65.9793,66.1697,51100.0
2011-12-06 12:55:00,83.35,83.57,83.32,83.54,35700.0,66.1221,66.2966,66.0983,66.2728,35700.0
2011-12-06 13:00:00,83.49,83.54,83.44,83.5,21700.0,66.2332,66.2728,66.1935,66.2411,21700.0
2011-12-06 13:05:00,83.5,83.59,83.49,83.52,5400.0,66.2411,66.3125,66.2332,66.257,5400.0
2011-12-06 13:10:00,83.54,83.61,83.48,83.57,7700.0,66.2728,66.3284,66.2252,66.2966,7700.0
2011-12-06 13:15:00,83.61,83.86,83.61,83.78,9700.0,66.3284,66.5267,66.3284,66.4632,9700.0
2011-12-06 13:20:00,83.78,83.86,83.69,83.8,6700.0,66.4632,66.5267,66.3918,66.4791,6700.0
2011-12-06 13:25:00,83.79,83.91,83.79,83.87,3800.0,66.4711,66.5663,66.4711,66.5346,3800.0
2011-12-06 13:30:00,83.88,83.89,83.8,83.83,4500.0,66.5425,66.5505,66.4791,66.5029,4500.0
2011-12-06 13:35:00,83.76,83.83,83.74,83.82,4600.0,66.4473,66.5029,66.4315,66.4949,4600.0
2011-12-06 13:40:00,83.82,83.82,83.57,83.57,8800.0,66.4949,66.4949,66.2966,66.2966,8800.0
2011-12-06 13:45:00,83.57,83.61,83.52,83.57,8400.0,66.2966,66.3284,66.257,66.2966,8400.0
2011-12-06 13:50:00,83.53,83.6,83.52,83.6,7900.0,66.2649,66.3204,66.257,66.3204,7900.0
2011-12-06 13:55:00,83.6,83.63,83.51,83.57,9000.0,66.3204,66.3442,66.249,66.2966,9000.0
2011-12-06 14:00:00,83.54,83.57,83.44,83.57,14000.0,66.2728,66.2966,66.1935,66.2966,14000.0
2011-12-06 14:05:00,83.54,83.62,83.53,83.58,5100.0,66.2728,66.3363,66.2649,66.3046,5100.0
2011-12-06 14:10:00,83.58,83.64,83.5,83.61,6800.0,66.3046,66.3522,66.2411,66.3284,6800.0
2011-12-06 14:15:00,83.62,83.79,83.62,83.76,9100.0,66.3363,66.4711,66.3363,66.4473,9100.0
2011-12-06 14:20:00,83.76,83.77,83.53,83.56,10000.0,66.4473,66.4553,66.2649,66.2887,10000.0
2011-12-06 14:25:00,83.57,83.71,83.57,83.66,6100.0,66.2966,66.4077,66.2966,66.368,6100.0
2011-12-06 14:30:00,83.66,83.79,83.65,83.79,6300.0,66.368,66.4711,66.3601,66.4711,6300.0
2011-12-06 14:35:00,83.75,83.94,83.66,83.91,7700.0,66.4394,66.5901,66.368,66.5663,7700.0
2011-12-06 14:40:00,83.91,84.09,83.9,83.95,10600.0,66.5663,66.7091,66.5584,66.5981,10600.0
2011-12-06 14:45:00,83.95,84.08,83.94,84.08,7700.0,66.5981,66.7012,66.5901,66.7012,7700.0
2011-12-06 14:50:00,84.09,84.33,84.01,84.33,11700.0,66.7091,66.8995,66.6457,66.8995,11700.0
2011-12-06 14:55:00,84.33,84.33,84.17,84.2,6700.0,66.8995,66.8995,66.7726,66.7964,6700.0
2011-12-06 15:00:00,84.2,84.31,84.18,84.18,9700.0,66.7964,66.8837,66.7805,66.7805,9700.0
2011-12-06 15:05:00,84.19,84.19,84.11,84.17,12500.0,66.7885,66.7885,66.725,66.7726,12500.0
2011-12-06 15:10:00,84.19,84.37,84.17,84.32,11200.0,66.7885,66.9313,66.7726,66.8916,11200.0
2011-12-06 15:15:00,84.32,84.34,84.14,84.2,17700.0,66.8916,66.9075,66.7488,66.7964,17700.0
2011-12-06 15:20:00,84.22,84.28,84.17,84.24,13200.0,66.8123,66.8599,66.7726,66.8281,13200.0
2011-12-06 15:25:00,84.25,84.33,83.99,83.99,22600.0,66.8361,66.8995,66.6298,66.6298,22600.0
2011-12-06 15:30:00,83.99,84.1,83.98,84.09,21900.0,66.6298,66.7171,66.6219,66.7091,21900.0
2011-12-06 15:35:00,84.09,84.23,84.09,84.17,26700.0,66.7091,66.8202,66.7091,66.7726,26700.0
2011-12-06 15:40:00,84.16,84.22,83.99,84.04,22200.0,66.7647,66.8123,66.6298,66.6695,22200.0
2011-12-06 15:45:00,84.04,84.1,83.9,84.01,31900.0,66.6695,66.7171,66.5584,66.6457,31900.0
2011-12-06 15:50:00,84.0,84.07,83.91,83.92,22300.0,66.6377,66.6933,66.5663,66.5743,22300.0
2011-12-06 15:55:00,83.94,83.98,83.84,83.86,44700.0,66.5901,66.6219,66.5108,66.5267,44700.0
2011-12-07 09:30:00,83.22,83.22,82.01,82.06,44600.0,66.019,66.019,65.0591,65.0987,44600.0
2011-12-07 09:35:00,82.05,82.5,81.91,82.2,21500.0,65.0908,65.4478,64.9797,65.2098,21500.0
2011-12-07 09:40:00,82.24,82.24,81.8,81.87,24300.0,65.2415,65.2415,64.8925,64.948,24300.0
2011-12-07 09:45:00,81.86,82.41,81.8,82.3,44500.0,64.9401,65.3764,64.8925,65.2891,44500.0
2011-12-07 09:50:00,82.28,82.37,82.14,82.29,18000.0,65.2733,65.3447,65.1622,65.2812,18000.0
2011-12-07 09:55:00,82.22,82.4,81.98,82.35,6700.0,65.2257,65.3685,65.0353,65.3288,6700.0
2011-12-07 10:00:00,82.28,82.33,82.1,82.14,7900.0,65.2733,65.3129,65.1305,65.1622,7900.0
2011-12-07 10:05:00,82.15,82.25,82.08,82.11,13000.0,65.1701,65.2495,65.1146,65.1384,13000.0
2011-12-07 10:10:00,82.09,82.36,82.05,82.36,13500.0,65.1225,65.3367,65.0908,65.3367,13500.0
2011-12-07 10:15:00,82.36,82.43,82.31,82.38,8300.0,65.3367,65.3923,65.2971,65.3526,8300.0
2011-12-07 10:20:00,82.39,82.51,82.14,82.18,19200.0,65.3605,65.4557,65.1622,65.1939,19200.0
2011-12-07 10:25:00,82.17,82.2,81.83,82.05,11500.0,65.186,65.2098,64.9163,65.0908,11500.0
2011-12-07 10:30:00,82.05,82.14,81.95,82.1,17500.0,65.0908,65.1622,65.0115,65.1305,17500.0
2011-12-07 10:35:00,82.02,82.17,81.87,82.15,14500.0,65.067,65.186,64.948,65.1701,14500.0
2011-12-07 10:40:00,82.14,82.32,82.07,82.29,10100.0,65.1622,65.305,65.1067,65.2812,10100.0
2011-12-07 10:45:00,82.3,82.47,82.24,82.43,10700.0,65.2891,65.424,65.2415,65.3923,10700.0
2011-12-07 10:50:00,82.4,82.54,82.35,82.46,19700.0,65.3685,65.4795,65.3288,65.4161,19700.0
2011-12-07 10:55:00,82.45,82.53,82.31,82.51,34600.0,65.4081,65.4716,65.2971,65.4557,34600.0
2011-12-07 11:00:00,82.51,82.51,82.32,82.35,15500.0,65.4557,65.4557,65.305,65.3288,15500.0
2011-12-07 11:05:00,82.35,82.45,82.32,82.36,20400.0,65.3288,65.4081,65.305,65.3367,20400.0
2011-12-07 11:10:00,82.35,82.36,82.22,82.34,23400.0,65.3288,65.3367,65.2257,65.3209,23400.0
2011-12-07 11:15:00,82.33,82.46,82.27,82.31,42300.0,65.3129,65.4161,65.2653,65.2971,42300.0
2011-12-07 11:20:00,82.29,82.69,82.29,82.54,9100.0,65.2812,65.5985,65.2812,65.4795,9100.0
2011-12-07 11:25:00,82.53,82.63,82.53,82.61,6400.0,65.4716,65.5509,65.4716,65.535,6400.0
2011-12-07 11:30:00,82.73,82.93,82.64,82.83,15900.0,65.6302,65.7889,65.5588,65.7096,15900.0
2011-12-07 11:35:00,82.87,82.93,82.83,82.84,6200.0,65.7413,65.7889,65.7096,65.7175,6200.0
2011-12-07 11:40:00,82.85,83.01,82.84,83.0,37200.0,65.7254,65.8524,65.7175,65.8444,37200.0
2011-12-07 11:45:00,82.97,83.03,82.94,83.02,30800.0,65.8206,65.8682,65.7968,65.8603,30800.0
2011-12-07 11:50:00,83.03,83.1,82.98,83.03,10400.0,65.8682,65.9238,65.8286,65.8682,10400.0
2011-12-07 11:55:00,83.01,83.18,83.01,83.16,5300.0,65.8524,65.9872,65.8524,65.9714,5300.0
2011-12-07 12:00:00,83.17,83.3,83.09,83.09,7200.0,65.9793,66.0824,65.9158,65.9158,7200.0
2011-12-07 12:05:00,83.13,83.22,83.1,83.17,6800.0,65.9476,66.019,65.9238,65.9793,6800.0
2011-12-07 12:10:00,83.17,83.22,83.01,83.09,6500.0,65.9793,66.019,65.8524,65.9158,6500.0
2011-12-07 12:15:00,83.09,83.13,83.04,83.05,3000.0,65.9158,65.9476,65.8762,65.8841,3000.0
2011-12-07 12:20:00,83.09,83.35,83.06,83.35,6600.0,65.9158,66.1221,65.892,66.1221,6600.0
2011-12-07 12:25:00,83.38,83.76,83.38,83.75,10900.0,66.1459,66.4473,66.1459,66.4394,10900.0
2011-12-07 12:30:00,83.74,83.74,83.53,83.63,7700.0,66.4315,66.4315,66.2649,66.3442,7700.0
2011-12-07 12:35:00,83.64,83.72,83.53,83.59,7700.0,66.3522,66.4156,66.2649,66.3125,7700.0
2011-12-07 12:40:00,83.6,83.61,83.52,83.61,3800.0,66.3204,66.3284,66.257,66.3284,3800.0
2011-12-07 12:45:00,83.7,83.8,83.65,83.7,8700.0,66.3998,66.4791,66.3601,66.3998,8700.0
2011-12-07 12:50:00,83.7,83.84,83.68,83.72,5200.0,66.3998,66.5108,66.3839,66.4156,5200.0
2011-12-07 12:55:00,83.72,83.82,83.66,83.76,8500.0,66.4156,66.4949,66.368,66.4473,8500.0
2011-12-07 13:00:00,83.77,83.81,83.69,83.69,4300.0,66.4553,66.487,66.3918,66.3918,4300.0
2011-12-07 13:05:00,83.68,83.76,83.58,83.58,5700.0,66.3839,66.4473,66.3046,66.3046,5700.0
2011-12-07 13:10:00,83.57,83.62,83.39,83.47,11800.0,66.2966,66.3363,66.1538,66.2173,11800.0
2011-12-07 13:15:00,83.49,83.53,83.23,83.3,67600.0,66.2332,66.2649,66.0269,66.0824,67600.0
2011-12-07 13:20:00,83.29,83.3,83.06,83.19,22000.0,66.0745,66.0824,65.892,65.9952,22000.0
2011-12-07 13:25:00,83.15,83.25,83.11,83.12,10200.0,65.9634,66.0428,65.9317,65.9396,10200.0
2011-12-07 13:30:00,83.09,83.1,82.51,82.68,110900.0,65.9158,65.9238,65.4557,65.5906,110900.0
2011-12-07 13:35:00,82.66,82.67,82.2,82.39,123100.0,65.5747,65.5826,65.2098,65.3605,123100.0
2011-12-07 13:40:00,82.32,82.55,82.17,82.3,48000.0,65.305,65.4874,65.186,65.2891,48000.0
2011-12-07 13:45:00,82.27,82.34,81.95,82.06,64700.0,65.2653,65.3209,65.0115,65.0987,64700.0
2011-12-07 13:50:00,82.06,82.28,82.06,82.28,42400.0,65.0987,65.2733,65.0987,65.2733,42400.0
2011-12-07 13:55:00,82.23,82.37,82.2,82.28,21500.0,65.2336,65.3447,65.2098,65.2733,21500.0
2011-12-07 14:00:00,82.31,82.36,82.21,82.28,16200.0,65.2971,65.3367,65.2177,65.2733,16200.0
2011-12-07 14:05:00,82.24,82.31,81.98,82.05,26700.0,65.2415,65.2971,65.0353,65.0908,26700.0
2011-12-07 14:10:00,82.05,82.1,81.7,81.7,45700.0,65.0908,65.1305,64.8131,64.8131,45700.0
2011-12-07 14:15:00,81.68,81.84,81.67,81.77,21800.0,64.7973,64.9242,64.7893,64.8687,21800.0
2011-12-07 14:20:00,81.76,81.97,81.72,81.95,22900.0,64.8607,65.0273,64.829,65.0115,22900.0
2011-12-07 14:25:00,81.95,82.11,81.95,82.05,24900.0,65.0115,65.1384,65.0115,65.0908,24900.0
2011-12-07 14:30:00,82.04,82.12,81.93,82.1,64100.0,65.0829,65.1463,64.9956,65.1305,64100.0
2011-12-07 14:35:00,82.01,82.22,82.0,82.21,35200.0,65.0591,65.2257,65.0511,65.2177,35200.0
2011-12-07 14:40:00,82.21,82.3,81.9,81.99,65600.0,65.2177,65.2891,64.9718,65.0432,65600.0
2011-12-07 14:45:00,81.99,82.11,81.91,82.01,34000.0,65.0432,65.1384,64.9797,65.0591,34000.0
2011-12-07 14:50:00,82.02,82.13,81.92,82.13,22400.0,65.067,65.1543,64.9877,65.1543,22400.0
2011-12-07 14:55:00,82.13,82.24,82.06,82.1,19700.0,65.1543,65.2415,65.0987,65.1305,19700.0
2011-12-07 15:00:00,82.14,82.31,82.14,82.24,19200.0,65.1622,65.2971,65.1622,65.2415,19200.0
2011-12-07 15:05:00,82.24,82.26,81.96,81.96,17900.0,65.2415,65.2574,65.0194,65.0194,17900.0
2011-12-07 15:10:00,81.96,81.99,81.64,81.83,145800.0,65.0194,65.0432,64.7655,64.9163,145800.0
2011-12-07 15:15:00,81.78,82.18,81.7,81.95,95300.0,64.8766,65.1939,64.8131,65.0115,95300.0
2011-12-07 15:20:00,81.94,81.99,81.73,81.77,107500.0,65.0035,65.0432,64.8369,64.8687,107500.0
2011-12-07 15:25:00,81.77,81.83,81.66,81.7,76400.0,64.8687,64.9163,64.7814,64.8131,76400.0
2011-12-07 15:30:00,81.72,81.89,81.57,81.7,83100.0,64.829,64.9639,64.71,64.8131,83100.0
2011-12-07 15:35:00,81.72,81.77,81.38,81.71,134700.0,64.829,64.8687,64.5593,64.8211,134700.0
2011-12-07 15:40:00,81.76,82.05,81.74,81.86,160400.0,64.8607,65.0908,64.8449,64.9401,160400.0
2011-12-07 15:45:00,81.94,82.21,81.86,82.21,66400.0,65.0035,65.2177,64.9401,65.2177,66400.0
2011-12-07 15:50:00,82.21,82.31,82.11,82.14,120500.0,65.2177,65.2971,65.1384,65.1622,120500.0
2011-12-07 15:55:00,82.16,82.33,81.84,81.87,136500.0,65.1781,65.3129,64.9242,64.948,136500.0
2011-12-08 09:30:00,81.07,81.51,80.92,81.3,38400.0,64.3134,64.6624,64.1944,64.4958,38400.0
2011-12-08 09:35:00,81.08,81.39,80.93,80.99,32300.0,64.3213,64.5672,64.2023,64.2499,32300.0
2011-12-08 09:40:00,80.99,81.34,80.99,81.23,36800.0,64.2499,64.5275,64.2499,64.4403,36800.0
2011-12-08 09:45:00,81.19,81.59,81.15,81.52,27800.0,64.4086,64.7259,64.3768,64.6703,27800.0
2011-12-08 09:50:00,81.48,81.76,81.35,81.42,19500.0,64.6386,64.8607,64.5355,64.591,19500.0
2011-12-08 09:55:00,81.39,81.56,81.3,81.46,29100.0,64.5672,64.7021,64.4958,64.6227,29100.0
2011-12-08 10:00:00,81.55,81.62,81.19,81.25,74400.0,64.6941,64.7497,64.4086,64.4562,74400.0
2011-12-08 10:05:00,81.26,81.32,81.14,81.27,116100.0,64.4641,64.5117,64.3689,64.472,116100.0
2011-12-08 10:10:00,81.29,81.43,81.24,81.34,45600.0,64.4879,64.5989,64.4482,64.5275,45600.0
2011-12-08 10:15:00,81.3,81.32,81.0,81.02,28200.0,64.4958,64.5117,64.2578,64.2737,28200.0
2011-12-08 10:20:00,81.0,81.14,80.99,81.09,84900.0,64.2578,64.3689,64.2499,64.3292,84900.0
2011-12-08 10:25:00,81.07,81.19,81.0,81.13,64800.0,64.3134,64.4086,64.2578,64.361,64800.0
2011-12-08 10:30:00,81.07,81.54,81.05,81.36,25800.0,64.3134,64.6862,64.2975,64.5434,25800.0
2011-12-08 10:35:00,81.36,81.38,81.18,81.27,29600.0,64.5434,64.5593,64.4006,64.472,29600.0
2011-12-08 10:40:00,81.23,81.3,81.06,81.29,31600.0,64.4403,64.4958,64.3054,64.4879,31600.0
2011-12-08 10:45:00,81.26,81.5,81.26,81.42,17500.0,64.4641,64.6545,64.4641,64.591,17500.0
2011-12-08 10:50:00,81.46,81.57,81.25,81.28,20600.0,64.6227,64.71,64.4562,64.4799,20600.0
2011-12-08 10:55:00,81.32,81.34,81.09,81.12,16900.0,64.5117,64.5275,64.3292,64.353,16900.0
2011-12-08 11:00:00,81.02,81.12,80.99,81.06,42100.0,64.2737,64.353,64.2499,64.3054,42100.0
2011-12-08 11:05:00,81.05,81.11,81.0,81.03,80700.0,64.2975,64.3451,64.2578,64.2816,80700.0
2011-12-08 11:10:00,81.03,81.12,80.97,81.03,46100.0,64.2816,64.353,64.234,64.2816,46100.0
2011-12-08 11:15:00,81.01,81.12,80.96,81.08,39400.0,64.2658,64.353,64.2261,64.3213,39400.0
2011-12-08 11:20:00,81.11,81.27,81.06,81.24,13400.0,64.3451,64.472,64.3054,64.4482,13400.0
2011-12-08 11:25:00,81.22,81.26,81.04,81.09,11400.0,64.4324,64.4641,64.2896,64.3292,11400.0
2011-12-08 11:30:00,81.09,81.28,81.08,81.16,8700.0,64.3292,64.4799,64.3213,64.3848,8700.0
2011-12-08 11:35:00,81.16,81.21,80.93,80.98,22500.0,64.3848,64.4244,64.2023,64.242,22500.0
2011-12-08 11:40:00,80.97,81.07,80.85,81.07,26600.0,64.234,64.3134,64.1388,64.3134,26600.0
2011-12-08 11:45:00,81.07,81.23,81.07,81.12,17000.0,64.3134,64.4403,64.3134,64.353,17000.0
2011-12-08 11:50:00,81.08,81.25,81.03,81.13,13800.0,64.3213,64.4562,64.2816,64.361,13800.0
2011-12-08 11:55:00,81.17,81.25,81.15,81.23,8600.0,64.3927,64.4562,64.3768,64.4403,8600.0
2011-12-08 12:00:00,81.23,81.3,81.08,81.14,21500.0,64.4403,64.4958,64.3213,64.3689,21500.0
2011-12-08 12:05:00,81.13,81.3,81.13,81.28,26700.0,64.361,64.4958,64.361,64.4799,26700.0
2011-12-08 12:10:00,81.29,81.54,81.29,81.47,65900.0,64.4879,64.6862,64.4879,64.6307,65900.0
2011-12-08 12:15:00,81.46,81.76,81.46,81.76,12900.0,64.6227,64.8607,64.6227,64.8607,12900.0
2011-12-08 12:20:00,81.74,81.75,81.42,81.46,20200.0,64.8449,64.8528,64.591,64.6227,20200.0
2011-12-08 12:25:00,81.44,81.54,81.14,81.25,20100.0,64.6069,64.6862,64.3689,64.4562,20100.0
2011-12-08 12:30:00,81.21,81.25,81.09,81.22,15800.0,64.4244,64.4562,64.3292,64.4324,15800.0
2011-12-08 12:35:00,81.23,81.3,81.09,81.14,38600.0,64.4403,64.4958,64.3292,64.3689,38600.0
2011-12-08 12:40:00,81.11,81.17,81.02,81.02,29200.0,64.3451,64.3927,64.2737,64.2737,29200.0
2011-12-08 12:45:00,81.03,81.11,80.95,81.09,24600.0,64.2816,64.3451,64.2182,64.3292,24600.0
2011-12-08 12:50:00,81.06,81.18,80.91,80.97,29400.0,64.3054,64.4006,64.1864,64.234,29400.0
2011-12-08 12:55:00,80.95,81.01,80.77,80.8,27000.0,64.2182,64.2658,64.0754,64.0992,27000.0
2011-12-08 13:00:00,80.77,80.77,80.48,80.51,26600.0,64.0754,64.0754,63.8453,63.8691,26600.0
2011-12-08 13:05:00,80.51,80.51,80.16,80.21,43800.0,63.8691,63.8691,63.5914,63.6311,43800.0
2011-12-08 13:10:00,80.21,80.26,80.02,80.23,21000.0,63.6311,63.6708,63.4804,63.647,21000.0
2011-12-08 13:15:00,80.19,80.35,80.13,80.35,10800.0,63.6152,63.7422,63.5676,63.7422,10800.0
2011-12-08 13:20:00,80.33,80.33,80.12,80.25,13600.0,63.7263,63.7263,63.5597,63.6628,13600.0
2011-12-08 13:25:00,80.23,80.28,80.16,80.25,11300.0,63.647,63.6866,63.5914,63.6628,11300.0
2011-12-08 13:30:00,80.18,80.2,80.05,80.11,32500.0,63.6073,63.6232,63.5042,63.5518,32500.0
2011-12-08 13:35:00,80.07,80.16,80.01,80.08,18600.0,63.52,63.5914,63.4725,63.528,18600.0
2011-12-08 13:40:00,80.1,80.25,80.07,80.17,15800.0,63.5438,63.6628,63.52,63.5994,15800.0
2011-12-08 13:45:00,80.16,80.2,80.06,80.09,11100.0,63.5914,63.6232,63.5121,63.5359,11100.0
2011-12-08 13:50:00,80.09,80.24,80.04,80.09,10800.0,63.5359,63.6549,63.4962,63.5359,10800.0
2011-12-08 13:55:00,80.09,80.37,80.04,80.25,16100.0,63.5359,63.758,63.4962,63.6628,16100.0
2011-12-08 14:00:00,80.22,80.22,80.0,80.08,8100.0,63.639,63.639,63.4645,63.528,8100.0
2011-12-08 14:05:00,80.1,80.22,79.89,80.13,19100.0,63.5438,63.639,63.3773,63.5676,19100.0
2011-12-08 14:10:00,80.15,80.15,79.98,79.98,27200.0,63.5835,63.5835,63.4487,63.4487,27200.0
2011-12-08 14:15:00,79.99,80.23,79.99,80.21,8100.0,63.4566,63.647,63.4566,63.6311,8100.0
2011-12-08 14:20:00,80.23,80.26,79.93,80.0,31700.0,63.647,63.6708,63.409,63.4645,31700.0
2011-12-08 14:25:00,80.0,80.02,79.88,79.97,32800.0,63.4645,63.4804,63.3693,63.4407,32800.0
2011-12-08 14:30:00,79.96,80.01,79.84,80.0,23500.0,63.4328,63.4725,63.3376,63.4645,23500.0
2011-12-08 14:35:00,80.01,80.01,79.91,79.92,23500.0,63.4725,63.4725,63.3931,63.4011,23500.0
2011-12-08 14:40:00,79.91,79.98,79.75,79.84,19800.0,63.3931,63.4487,63.2662,63.3376,19800.0
2011-12-08 14:45:00,79.85,80.04,79.81,79.96,13200.0,63.3455,63.4962,63.3138,63.4328,13200.0
2011-12-08 14:50:00,79.96,79.99,79.59,79.6,16400.0,63.4328,63.4566,63.1393,63.1472,16400.0
2011-12-08 14:55:00,79.59,79.68,79.55,79.68,17100.0,63.1393,63.2107,63.1075,63.2107,17100.0
2011-12-08 15:00:00,79.67,79.81,79.66,79.79,16400.0,63.2027,63.3138,63.1948,63.2979,16400.0
2011-12-08 15:05:00,79.76,79.76,79.49,79.55,26900.0,63.2741,63.2741,63.0599,63.1075,26900.0
2011-12-08 15:10:00,79.53,79.92,79.5,79.87,43300.0,63.0917,63.4011,63.0679,63.3614,43300.0
2011-12-08 15:15:00,79.87,80.04,79.85,80.04,31900.0,63.3614,63.4962,63.3455,63.4962,31900.0
2011-12-08 15:20:00,80.05,80.05,79.88,79.92,50700.0,63.5042,63.5042,63.3693,63.4011,50700.0
2011-12-08 15:25:00,79.93,80.12,79.83,79.98,105100.0,63.409,63.5597,63.3297,63.4487,105100.0
2011-12-08 15:30:00,79.99,80.36,79.93,80.24,78800.0,63.4566,63.7501,63.409,63.6549,78800.0
2011-12-08 15:35:00,80.19,80.41,80.03,80.04,39000.0,63.6152,63.7898,63.4883,63.4962,39000.0
2011-12-08 15:40:00,80.08,80.11,79.67,79.82,44300.0,63.528,63.5518,63.2027,63.3217,44300.0
2011-12-08 15:45:00,79.86,79.93,79.51,79.69,44300.0,63.3535,63.409,63.0758,63.2186,44300.0
2011-12-08 15:50:00,79.7,79.7,79.38,79.57,47600.0,63.2265,63.2265,62.9727,63.1234,47600.0
2011-12-08 15:55:00,79.54,79.55,79.25,79.5,79100.0,63.0996,63.1075,62.8695,63.0679,79100.0
2011-12-09 09:30:00,79.95,80.12,79.65,80.02,22600.0,63.4249,63.5597,63.1869,63.4804,22600.0
2011-12-09 09:35:00,80.08,80.22,80.06,80.11,19500.0,63.528,63.639,63.5121,63.5518,19500.0
2011-12-09 09:40:00,80.11,80.35,80.11,80.29,39000.0,63.5518,63.7422,63.5518,63.6946,39000.0
2011-12-09 09:45:00,80.29,80.5,80.12,80.17,75400.0,63.6946,63.8612,63.5597,63.5994,75400.0
2011-12-09 09:50:00,80.21,80.31,80.13,80.27,41200.0,63.6311,63.7104,63.5676,63.6787,41200.0
2011-12-09 09:55:00,80.25,80.47,80.15,80.29,43800.0,63.6628,63.8374,63.5835,63.6946,43800.0
2011-12-09 10:00:00,80.33,80.88,80.28,80.87,24100.0,63.7263,64.1626,63.6866,64.1547,24100.0
2011-12-09 10:05:00,80.87,80.94,80.64,80.69,19200.0,64.1547,64.2102,63.9722,64.0119,19200.0
2011-12-09 10:10:00,80.7,80.81,80.5,80.53,10600.0,64.0198,64.1071,63.8612,63.885,10600.0
2011-12-09 10:15:00,80.58,80.62,80.38,80.39,10300.0,63.9246,63.9564,63.766,63.7739,10300.0
2011-12-09 10:20:00,80.4,80.51,80.31,80.34,9200.0,63.7818,63.8691,63.7104,63.7342,9200.0
2011-12-09 10:25:00,80.34,80.37,80.16,80.34,21200.0,63.7342,63.758,63.5914,63.7342,21200.0
2011-12-09 10:30:00,80.35,80.4,80.22,80.3,9900.0,63.7422,63.7818,63.639,63.7025,9900.0
2011-12-09 10:35:00,80.28,80.38,79.98,80.09,18200.0,63.6866,63.766,63.4487,63.5359,18200.0
2011-12-09 10:40:00,80.12,80.28,79.99,80.16,16600.0,63.5597,63.6866,63.4566,63.5914,16600.0
2011-12-09 10:45:00,80.14,80.24,80.05,80.18,26100.0,63.5756,63.6549,63.5042,63.6073,26100.0
2011-12-09 10:50:00,80.19,80.6,80.02,80.46,42800.0,63.6152,63.9405,63.4804,63.8294,42800.0
2011-12-09 10:55:00,80.47,80.56,80.39,80.53,29100.0,63.8374,63.9088,63.7739,63.885,29100.0
2011-12-09 11:00:00,80.55,80.83,80.46,80.59,25300.0,63.9008,64.123,63.8294,63.9326,25300.0
2011-12-09 11:05:00,80.63,80.8,80.63,80.77,7600.0,63.9643,64.0992,63.9643,64.0754,7600.0
2011-12-09 11:10:00,80.8,80.88,80.7,80.79,8600.0,64.0992,64.1626,64.0198,64.0912,8600.0
2011-12-09 11:15:00,80.83,80.93,80.78,80.91,7600.0,64.123,64.2023,64.0833,64.1864,7600.0
2011-12-09 11:20:00,80.95,81.12,80.91,81.03,11300.0,64.2182,64.353,64.1864,64.2816,11300.0
2011-12-09 11:25:00,81.05,81.18,80.95,81.18,16900.0,64.2975,64.4006,64.2182,64.4006,16900.0
2011-12-09 11:30:00,81.18,81.36,81.18,81.25,10200.0,64.4006,64.5434,64.4006,64.4562,10200.0
2011-12-09 11:35:00,81.23,81.23,81.12,81.22,8000.0,64.4403,64.4403,64.353,64.4324,8000.0
2011-12-09 11:40:00,81.18,81.35,81.12,81.35,11400.0,64.4006,64.5355,64.353,64.5355,11400.0
2011-12-09 11:45:00,81.27,81.27,81.02,81.08,18900.0,64.472,64.472,64.2737,64.3213,18900.0
2011-12-09 11:50:00,81.04,81.12,80.96,80.96,7400.0,64.2896,64.353,64.2261,64.2261,7400.0
2011-12-09 11:55:00,80.96,80.97,80.89,80.92,8300.0,64.2261,64.234,64.1706,64.1944,8300.0
2011-12-09 12:00:00,80.94,80.96,80.83,80.86,6900.0,64.2102,64.2261,64.123,64.1468,6900.0
2011-12-09 12:05:00,80.87,80.95,80.79,80.94,8800.0,64.1547,64.2182,64.0912,64.2102,8800.0
2011-12-09 12:10:00,80.9,80.96,80.84,80.96,6900.0,64.1785,64.2261,64.1309,64.2261,6900.0
2011-12-09 12:15:00,80.94,81.1,80.92,81.07,22300.0,64.2102,64.3372,64.1944,64.3134,22300.0
2011-12-09 12:20:00,81.02,81.06,80.92,80.99,22800.0,64.2737,64.3054,64.1944,64.2499,22800.0
2011-12-09 12:25:00,80.98,80.98,80.83,80.92,11500.0,64.242,64.242,64.123,64.1944,11500.0
2011-12-09 12:30:00,80.93,81.01,80.9,80.96,16800.0,64.2023,64.2658,64.1785,64.2261,16800.0
2011-12-09 12:35:00,80.98,81.08,80.93,80.99,5700.0,64.242,64.3213,64.2023,64.2499,5700.0
2011-12-09 12:40:00,80.93,81.18,80.85,81.11,9100.0,64.2023,64.4006,64.1388,64.3451,9100.0
2011-12-09 12:45:00,81.14,81.22,81.11,81.16,7600.0,64.3689,64.4324,64.3451,64.3848,7600.0
2011-12-09 12:50:00,81.11,81.17,81.0,81.0,7300.0,64.3451,64.3927,64.2578,64.2578,7300.0
2011-12-09 12:55:00,81.06,81.07,80.94,81.01,19700.0,64.3054,64.3134,64.2102,64.2658,19700.0
2011-12-09 13:00:00,81.0,81.06,80.9,80.9,5100.0,64.2578,64.3054,64.1785,64.1785,5100.0
2011-12-09 13:05:00,80.9,80.93,80.8,80.85,9000.0,64.1785,64.2023,64.0992,64.1388,9000.0
2011-12-09 13:10:00,80.85,80.99,80.85,80.95,4500.0,64.1388,64.2499,64.1388,64.2182,4500.0
2011-12-09 13:15:00,80.94,80.96,80.9,80.93,5300.0,64.2102,64.2261,64.1785,64.2023,5300.0
2011-12-09 13:20:00,80.93,81.08,80.93,81.0,5100.0,64.2023,64.3213,64.2023,64.2578,5100.0
2011-12-09 13:25:00,81.03,81.21,80.99,81.12,6900.0,64.2816,64.4244,64.2499,64.353,6900.0
2011-12-09 13:30:00,81.1,81.13,81.01,81.03,6300.0,64.3372,64.361,64.2658,64.2816,6300.0
2011-12-09 13:35:00,81.01,81.06,80.98,80.98,5800.0,64.2658,64.3054,64.242,64.242,5800.0
2011-12-09 13:40:00,81.0,81.05,80.96,81.05,9000.0,64.2578,64.2975,64.2261,64.2975,9000.0
2011-12-09 13:45:00,81.03,81.14,81.03,81.14,15600.0,64.2816,64.3689,64.2816,64.3689,15600.0
2011-12-09 13:50:00,81.11,81.11,80.98,81.06,6600.0,64.3451,64.3451,64.242,64.3054,6600.0
2011-12-09 13:55:00,81.02,81.12,80.97,81.12,7900.0,64.2737,64.353,64.234,64.353,7900.0
2011-12-09 14:00:00,81.06,81.13,81.05,81.05,6200.0,64.3054,64.361,64.2975,64.2975,6200.0
2011-12-09 14:05:00,81.06,81.07,80.96,81.04,6900.0,64.3054,64.3134,64.2261,64.2896,6900.0
2011-12-09 14:10:00,81.03,81.08,80.99,81.02,28900.0,64.2816,64.3213,64.2499,64.2737,28900.0
2011-12-09 14:15:00,81.01,81.04,80.98,81.0,12500.0,64.2658,64.2896,64.242,64.2578,12500.0
2011-12-09 14:20:00,81.02,81.03,80.95,81.02,14900.0,64.2737,64.2816,64.2182,64.2737,14900.0
2011-12-09 14:25:00,81.0,81.23,80.98,81.22,19800.0,64.2578,64.4403,64.242,64.4324,19800.0
2011-12-09 14:30:00,81.24,81.39,81.22,81.26,17700.0,64.4482,64.5672,64.4324,64.4641,17700.0
2011-12-09 14:35:00,81.25,81.26,81.13,81.13,6400.0,64.4562,64.4641,64.361,64.361,6400.0
2011-12-09 14:40:00,81.13,81.14,81.03,81.12,9400.0,64.361,64.3689,64.2816,64.353,9400.0
2011-12-09 14:45:00,81.15,81.29,81.1,81.29,10600.0,64.3768,64.4879,64.3372,64.4879,10600.0
2011-12-09 14:50:00,81.27,81.4,81.19,81.4,19400.0,64.472,64.5751,64.4086,64.5751,19400.0
2011-12-09 14:55:00,81.35,81.43,81.2,81.24,10600.0,64.5355,64.5989,64.4165,64.4482,10600.0
2011-12-09 15:00:00,81.23,81.24,80.98,80.98,15600.0,64.4403,64.4482,64.242,64.242,15600.0
2011-12-09 15:05:00,80.97,81.08,80.92,81.06,23100.0,64.234,64.3213,64.1944,64.3054,23100.0
2011-12-09 15:10:00,81.06,81.12,81.02,81.09,11300.0,64.3054,64.353,64.2737,64.3292,11300.0
2011-12-09 15:15:00,81.06,81.06,80.85,80.87,12400.0,64.3054,64.3054,64.1388,64.1547,12400.0
2011-12-09 15:20:00,80.85,81.0,80.85,81.0,22600.0,64.1388,64.2578,64.1388,64.2578,22600.0
2011-12-09 15:25:00,80.97,81.13,80.95,81.05,21800.0,64.234,64.361,64.2182,64.2975,21800.0
2011-12-09 15:30:00,81.04,81.06,80.93,81.0,36100.0,64.2896,64.3054,64.2023,64.2578,36100.0
2011-12-09 15:35:00,81.0,81.1,81.0,81.03,16700.0,64.2578,64.3372,64.2578,64.2816,16700.0
2011-12-09 15:40:00,81.05,81.41,81.02,81.34,36100.0,64.2975,64.5831,64.2737,64.5275,36100.0
2011-12-09 15:45:00,81.35,81.35,80.9,80.94,32900.0,64.5355,64.5355,64.1785,64.2102,32900.0
2011-12-09 15:50:00,80.95,81.05,80.9,80.98,49200.0,64.2182,64.2975,64.1785,64.242,49200.0
2011-12-09 15:55:00,81.0,81.21,81.0,81.01,46800.0,64.2578,64.4244,64.2578,64.2658,46800.0
2011-12-12 09:30:00,80.24,80.24,79.26,79.37,23900.0,63.6549,63.6549,62.8775,62.9647,23900.0
2011-12-12 09:35:00,79.48,79.64,79.28,79.44,15700.0,63.052,63.1789,62.8933,63.0203,15700.0
2011-12-12 09:40:00,79.45,79.68,79.21,79.51,15600.0,63.0282,63.2107,62.8378,63.0758,15600.0
2011-12-12 09:45:00,79.57,79.96,79.34,79.94,17200.0,63.1234,63.4328,62.9409,63.4169,17200.0
2011-12-12 09:50:00,79.93,79.93,79.66,79.71,9900.0,63.409,63.409,63.1948,63.2345,9900.0
2011-12-12 09:55:00,79.74,79.77,79.57,79.69,18800.0,63.2583,63.2821,63.1234,63.2186,18800.0
2011-12-12 10:00:00,79.7,79.73,79.49,79.65,25800.0,63.2265,63.2503,63.0599,63.1869,25800.0
2011-12-12 10:05:00,79.63,79.69,79.48,79.51,29900.0,63.171,63.2186,63.052,63.0758,29900.0
2011-12-12 10:10:00,79.47,79.58,79.39,79.58,13200.0,63.0441,63.1313,62.9806,63.1313,13200.0
2011-12-12 10:15:00,79.6,79.6,79.4,79.47,30300.0,63.1472,63.1472,62.9885,63.0441,30300.0
2011-12-12 10:20:00,79.49,79.49,79.17,79.19,29800.0,63.0599,63.0599,62.8061,62.8219,29800.0
2011-12-12 10:25:00,79.16,79.22,79.1,79.13,9000.0,62.7981,62.8457,62.7505,62.7743,9000.0
2011-12-12 10:30:00,79.12,79.16,79.07,79.1,11500.0,62.7664,62.7981,62.7267,62.7505,11500.0
2011-12-12 10:35:00,79.15,79.15,79.03,79.09,33700.0,62.7902,62.7902,62.695,62.7426,33700.0
2011-12-12 10:40:00,79.03,79.15,79.0,79.12,16600.0,62.695,62.7902,62.6712,62.7664,16600.0
2011-12-12 10:45:00,79.08,79.15,79.02,79.1,14800.0,62.7347,62.7902,62.6871,62.7505,14800.0
2011-12-12 10:50:00,79.1,79.13,79.05,79.11,21200.0,62.7505,62.7743,62.7109,62.7585,21200.0
2011-12-12 10:55:00,79.11,79.13,79.03,79.06,14400.0,62.7585,62.7743,62.695,62.7188,14400.0
2011-12-12 11:00:00,79.03,79.15,79.03,79.12,10100.0,62.695,62.7902,62.695,62.7664,10100.0
2011-12-12 11:05:00,79.12,79.12,79.0,79.01,8000.0,62.7664,62.7664,62.6712,62.6791,8000.0
2011-12-12 11:10:00,79.0,79.04,78.92,79.0,12300.0,62.6712,62.7029,62.6077,62.6712,12300.0
2011-12-12 11:15:00,79.02,79.02,78.77,78.83,8400.0,62.6871,62.6871,62.4888,62.5363,8400.0
2011-12-12 11:20:00,78.87,79.21,78.84,79.17,14500.0,62.5681,62.8378,62.5443,62.8061,14500.0
2011-12-12 11:25:00,79.16,79.2,78.95,78.97,7400.0,62.7981,62.8299,62.6315,62.6474,7400.0
2011-12-12 11:30:00,78.96,79.11,78.96,79.05,10400.0,62.6395,62.7585,62.6395,62.7109,10400.0
2011-12-12 11:35:00,79.06,79.09,78.98,79.03,10500.0,62.7188,62.7426,62.6553,62.695,10500.0
2011-12-12 11:40:00,79.03,79.08,78.92,78.95,12600.0,62.695,62.7347,62.6077,62.6315,12600.0
2011-12-12 11:45:00,78.95,79.01,78.75,78.75,12100.0,62.6315,62.6791,62.4729,62.4729,12100.0
2011-12-12 11:50:00,78.78,78.81,78.61,78.67,13500.0,62.4967,62.5205,62.3618,62.4094,13500.0
2011-12-12 11:55:00,78.67,78.67,78.37,78.56,23200.0,62.4094,62.4094,62.1714,62.3222,23200.0
2011-12-12 12:00:00,78.53,78.62,78.5,78.56,12500.0,62.2984,62.3698,62.2746,62.3222,12500.0
2011-12-12 12:05:00,78.6,78.64,78.5,78.56,9900.0,62.3539,62.3856,62.2746,62.3222,9900.0
2011-12-12 12:10:00,78.56,78.84,78.5,78.84,14600.0,62.3222,62.5443,62.2746,62.5443,14600.0
2011-12-12 12:15:00,78.8,78.86,78.77,78.8,8200.0,62.5125,62.5601,62.4888,62.5125,8200.0
2011-12-12 12:20:00,78.82,78.87,78.77,78.8,8700.0,62.5284,62.5681,62.4888,62.5125,8700.0
2011-12-12 12:25:00,78.79,78.8,78.72,78.79,3900.0,62.5046,62.5125,62.4491,62.5046,3900.0
2011-12-12 12:30:00,78.79,78.9,78.78,78.88,5300.0,62.5046,62.5919,62.4967,62.576,5300.0
2011-12-12 12:35:00,78.84,78.96,78.84,78.93,3400.0,62.5443,62.6395,62.5443,62.6157,3400.0
2011-12-12 12:40:00,78.97,78.98,78.85,78.93,3200.0,62.6474,62.6553,62.5522,62.6157,3200.0
2011-12-12 12:45:00,78.89,78.99,78.89,78.94,6400.0,62.5839,62.6633,62.5839,62.6236,6400.0
2011-12-12 12:50:00,78.95,79.1,78.95,79.04,7300.0,62.6315,62.7505,62.6315,62.7029,7300.0
2011-12-12 12:55:00,79.03,79.06,78.95,78.99,6100.0,62.695,62.7188,62.6315,62.6633,6100.0
2011-12-12 13:00:00,78.98,78.98,78.85,78.87,5500.0,62.6553,62.6553,62.5522,62.5681,5500.0
2011-12-12 13:05:00,78.94,79.0,78.87,78.92,6900.0,62.6236,62.6712,62.5681,62.6077,6900.0
2011-12-12 13:10:00,78.92,78.96,78.81,78.91,14600.0,62.6077,62.6395,62.5205,62.5998,14600.0
2011-12-12 13:15:00,78.89,78.98,78.87,78.92,6500.0,62.5839,62.6553,62.5681,62.6077,6500.0
2011-12-12 13:20:00,78.88,78.92,78.81,78.87,6600.0,62.576,62.6077,62.5205,62.5681,6600.0
2011-12-12 13:25:00,78.85,78.94,78.85,78.9,9800.0,62.5522,62.6236,62.5522,62.5919,9800.0
2011-12-12 13:30:00,78.9,78.96,78.85,78.96,5200.0,62.5919,62.6395,62.5522,62.6395,5200.0
2011-12-12 13:35:00,78.93,79.02,78.89,78.99,5300.0,62.6157,62.6871,62.5839,62.6633,5300.0
2011-12-12 13:40:00,79.0,79.04,78.95,79.01,5200.0,62.6712,62.7029,62.6315,62.6791,5200.0
2011-12-12 13:45:00,79.05,79.08,78.97,79.0,5800.0,62.7109,62.7347,62.6474,62.6712,5800.0
2011-12-12 13:50:00,78.99,79.05,78.94,79.03,6800.0,62.6633,62.7109,62.6236,62.695,6800.0
2011-12-12 13:55:00,79.04,79.06,78.99,79.05,5200.0,62.7029,62.7188,62.6633,62.7109,5200.0
2011-12-12 14:00:00,79.06,79.11,78.99,79.07,10900.0,62.7188,62.7585,62.6633,62.7267,10900.0
2011-12-12 14:05:00,79.07,79.13,79.0,79.05,14200.0,62.7267,62.7743,62.6712,62.7109,14200.0
2011-12-12 14:10:00,79.05,79.09,78.86,78.9,25400.0,62.7109,62.7426,62.5601,62.5919,25400.0
2011-12-12 14:15:00,78.9,79.03,78.9,78.98,18400.0,62.5919,62.695,62.5919,62.6553,18400.0
2011-12-12 14:20:00,78.97,79.13,78.9,79.12,14800.0,62.6474,62.7743,62.5919,62.7664,14800.0
2011-12-12 14:25:00,79.11,79.12,78.94,78.97,10000.0,62.7585,62.7664,62.6236,62.6474,10000.0
2011-12-12 14:30:00,78.94,79.03,78.91,78.94,13200.0,62.6236,62.695,62.5998,62.6236,13200.0
2011-12-12 14:35:00,78.95,78.96,78.76,78.8,8600.0,62.6315,62.6395,62.4808,62.5125,8600.0
2011-12-12 14:40:00,78.8,78.85,78.74,78.85,12100.0,62.5125,62.5522,62.465,62.5522,12100.0
2011-12-12 14:45:00,78.84,78.9,78.83,78.89,7300.0,62.5443,62.5919,62.5363,62.5839,7300.0
2011-12-12 14:50:00,78.89,78.95,78.89,78.92,7600.0,62.5839,62.6315,62.5839,62.6077,7600.0
2011-12-12 14:55:00,78.92,79.18,78.86,79.15,10800.0,62.6077,62.814,62.5601,62.7902,10800.0
2011-12-12 15:00:00,79.19,79.19,79.06,79.07,9600.0,62.8219,62.8219,62.7188,62.7267,9600.0
2011-12-12 15:05:00,79.07,79.13,78.91,78.96,17200.0,62.7267,62.7743,62.5998,62.6395,17200.0
2011-12-12 15:10:00,78.98,79.05,78.96,79.05,6800.0,62.6553,62.7109,62.6395,62.7109,6800.0
2011-12-12 15:15:00,79.03,79.13,79.01,79.12,7600.0,62.695,62.7743,62.6791,62.7664,7600.0
2011-12-12 15:20:00,79.12,79.16,79.02,79.09,12300.0,62.7664,62.7981,62.6871,62.7426,12300.0
2011-12-12 15:25:00,79.08,79.42,79.07,79.4,27500.0,62.7347,63.0044,62.7267,62.9885,27500.0
2011-12-12 15:30:00,79.36,79.39,79.23,79.35,20600.0,62.9568,62.9806,62.8537,62.9489,20600.0
2011-12-12 15:35:00,79.39,79.51,79.35,79.51,18700.0,62.9806,63.0758,62.9489,63.0758,18700.0
2011-12-12 15:40:00,79.53,79.76,79.53,79.56,31600.0,63.0917,63.2741,63.0917,63.1155,31600.0
2011-12-12 15:45:00,79.57,79.63,79.45,79.6,31400.0,63.1234,63.171,63.0282,63.1472,31400.0
2011-12-12 15:50:00,79.6,79.83,79.53,79.8,36000.0,63.1472,63.3297,63.0917,63.3059,36000.0
2011-12-12 15:55:00,79.78,79.78,79.63,79.7,50600.0,63.29,63.29,63.171,63.2265,50600.0
2011-12-13 09:30:00,80.22,80.85,80.18,80.76,11100.0,63.639,64.1388,63.6073,64.0674,11100.0
2011-12-13 09:35:00,80.75,80.78,80.41,80.54,12300.0,64.0595,64.0833,63.7898,63.8929,12300.0
2011-12-13 09:40:00,80.51,80.78,80.51,80.78,3100.0,63.8691,64.0833,63.8691,64.0833,3100.0
2011-12-13 09:45:00,80.84,80.99,80.62,80.74,6100.0,64.1309,64.2499,63.9564,64.0516,6100.0
2011-12-13 09:50:00,80.68,80.93,80.68,80.76,6000.0,64.004,64.2023,64.004,64.0674,6000.0
2011-12-13 09:55:00,80.7,80.8,80.51,80.79,18900.0,64.0198,64.0992,63.8691,64.0912,18900.0
2011-12-13 10:00:00,80.85,81.0,80.71,80.97,14400.0,64.1388,64.2578,64.0278,64.234,14400.0
2011-12-13 10:05:00,80.93,80.97,80.76,80.83,26600.0,64.2023,64.234,64.0674,64.123,26600.0
2011-12-13 10:10:00,80.84,81.0,80.79,80.96,7200.0,64.1309,64.2578,64.0912,64.2261,7200.0
2011-12-13 10:15:00,80.93,80.95,80.84,80.88,8100.0,64.2023,64.2182,64.1309,64.1626,8100.0
2011-12-13 10:20:00,80.88,80.89,80.66,80.66,8500.0,64.1626,64.1706,63.9881,63.9881,8500.0
2011-12-13 10:25:00,80.63,80.71,80.45,80.46,5100.0,63.9643,64.0278,63.8215,63.8294,5100.0
2011-12-13 10:30:00,80.48,80.68,80.43,80.65,4800.0,63.8453,64.004,63.8056,63.9802,4800.0
2011-12-13 10:35:00,80.68,80.71,80.46,80.55,12100.0,64.004,64.0278,63.8294,63.9008,12100.0
2011-12-13 10:40:00,80.51,80.55,80.42,80.48,19300.0,63.8691,63.9008,63.7977,63.8453,19300.0
2011-12-13 10:45:00,80.46,80.46,80.09,80.18,5500.0,63.8294,63.8294,63.5359,63.6073,5500.0
2011-12-13 10:50:00,80.15,80.27,80.09,80.26,6900.0,63.5835,63.6787,63.5359,63.6708,6900.0
2011-12-13 10:55:00,80.24,80.39,80.24,80.28,5400.0,63.6549,63.7739,63.6549,63.6866,5400.0
2011-12-13 11:00:00,80.28,80.28,80.05,80.11,8500.0,63.6866,63.6866,63.5042,63.5518,8500.0
2011-12-13 11:05:00,80.17,80.17,79.85,79.88,7800.0,63.5994,63.5994,63.3455,63.3693,7800.0
2011-12-13 11:10:00,79.89,80.03,79.89,79.98,9700.0,63.3773,63.4883,63.3773,63.4487,9700.0
2011-12-13 11:15:00,79.98,80.14,79.97,80.12,5700.0,63.4487,63.5756,63.4407,63.5597,5700.0
2011-12-13 11:20:00,80.11,80.18,80.01,80.17,19700.0,63.5518,63.6073,63.4725,63.5994,19700.0
2011-12-13 11:25:00,80.22,80.32,80.2,80.32,5900.0,63.639,63.7184,63.6232,63.7184,5900.0
2011-12-13 11:30:00,80.31,80.47,80.25,80.45,7700.0,63.7104,63.8374,63.6628,63.8215,7700.0
2011-12-13 11:35:00,80.48,80.55,80.42,80.45,7600.0,63.8453,63.9008,63.7977,63.8215,7600.0
2011-12-13 11:40:00,80.45,80.45,80.32,80.32,7500.0,63.8215,63.8215,63.7184,63.7184,7500.0
2011-12-13 11:45:00,80.34,80.34,80.23,80.32,3500.0,63.7342,63.7342,63.647,63.7184,3500.0
2011-12-13 11:50:00,80.32,80.4,80.29,80.31,4200.0,63.7184,63.7818,63.6946,63.7104,4200.0
2011-12-13 11:55:00,80.31,80.5,80.31,80.5,4100.0,63.7104,63.8612,63.7104,63.8612,4100.0
2011-12-13 12:00:00,80.52,80.52,80.39,80.39,4000.0,63.877,63.877,63.7739,63.7739,4000.0
2011-12-13 12:05:00,80.4,80.4,80.26,80.29,20400.0,63.7818,63.7818,63.6708,63.6946,20400.0
2011-12-13 12:10:00,80.3,80.34,80.22,80.24,13200.0,63.7025,63.7342,63.639,63.6549,13200.0
2011-12-13 12:15:00,80.28,80.31,80.13,80.19,14200.0,63.6866,63.7104,63.5676,63.6152,14200.0
2011-12-13 12:20:00,80.2,80.21,80.02,80.11,15100.0,63.6232,63.6311,63.4804,63.5518,15100.0
2011-12-13 12:25:00,80.2,80.22,80.11,80.15,2600.0,63.6232,63.639,63.5518,63.5835,2600.0
2011-12-13 12:30:00,80.14,80.2,80.12,80.16,10600.0,63.5756,63.6232,63.5597,63.5914,10600.0
2011-12-13 12:35:00,80.17,80.23,80.0,80.0,25500.0,63.5994,63.647,63.4645,63.4645,25500.0
2011-12-13 12:40:00,80.02,80.06,79.99,80.04,2400.0,63.4804,63.5121,63.4566,63.4962,2400.0
2011-12-13 12:45:00,80.01,80.17,79.99,80.17,2600.0,63.4725,63.5994,63.4566,63.5994,2600.0
2011-12-13 12:50:00,80.21,80.23,80.17,80.2,3400.0,63.6311,63.647,63.5994,63.6232,3400.0
2011-12-13 12:55:00,80.2,80.34,80.18,80.34,12400.0,63.6232,63.7342,63.6073,63.7342,12400.0
2011-12-13 13:00:00,80.31,80.31,80.13,80.19,3300.0,63.7104,63.7104,63.5676,63.6152,3300.0
2011-12-13 13:05:00,80.22,80.22,80.0,80.12,3600.0,63.639,63.639,63.4645,63.5597,3600.0
2011-12-13 13:10:00,80.13,80.34,80.12,80.25,3100.0,63.5676,63.7342,63.5597,63.6628,3100.0
2011-12-13 13:15:00,80.25,80.29,80.22,80.29,2100.0,63.6628,63.6946,63.639,63.6946,2100.0
2011-12-13 13:20:00,80.28,80.32,80.21,80.22,4900.0,63.6866,63.7184,63.6311,63.639,4900.0
2011-12-13 13:25:00,80.24,80.28,80.13,80.19,9700.0,63.6549,63.6866,63.5676,63.6152,9700.0
2011-12-13 13:30:00,80.17,80.25,80.13,80.19,13800.0,63.5994,63.6628,63.5676,63.6152,13800.0
2011-12-13 13:35:00,80.19,80.24,80.0,80.07,10900.0,63.6152,63.6549,63.4645,63.52,10900.0
2011-12-13 13:40:00,80.08,80.25,80.05,80.24,26300.0,63.528,63.6628,63.5042,63.6549,26300.0
2011-12-13 13:45:00,80.24,80.31,80.19,80.21,3900.0,63.6549,63.7104,63.6152,63.6311,3900.0
2011-12-13 13:50:00,80.2,80.23,80.17,80.18,1100.0,63.6232,63.647,63.5994,63.6073,1100.0
2011-12-13 13:55:00,80.17,80.31,80.14,80.3,2000.0,63.5994,63.7104,63.5756,63.7025,2000.0
2011-12-13 14:00:00,80.33,80.52,80.33,80.52,5400.0,63.7263,63.877,63.7263,63.877,5400.0
2011-12-13 14:05:00,80.53,80.59,80.43,80.43,3600.0,63.885,63.9326,63.8056,63.8056,3600.0
2011-12-13 14:10:00,80.43,80.43,79.9,80.03,16800.0,63.8056,63.8056,63.3852,63.4883,16800.0
2011-12-13 14:15:00,80.03,80.03,79.67,79.69,19600.0,63.4883,63.4883,63.2027,63.2186,19600.0
2011-12-13 14:20:00,79.64,79.84,79.34,79.35,42100.0,63.1789,63.3376,62.9409,62.9489,42100.0
2011-12-13 14:25:00,79.35,79.84,79.25,79.8,25400.0,62.9489,63.3376,62.8695,63.3059,25400.0
2011-12-13 14:30:00,79.79,79.79,79.25,79.31,9800.0,63.2979,63.2979,62.8695,62.9171,9800.0
2011-12-13 14:35:00,79.28,79.28,79.0,79.0,10700.0,62.8933,62.8933,62.6712,62.6712,10700.0
2011-12-13 14:40:00,79.01,79.33,78.9,79.24,12600.0,62.6791,62.933,62.5919,62.8616,12600.0
2011-12-13 14:45:00,79.21,79.25,79.04,79.14,11800.0,62.8378,62.8695,62.7029,62.7823,11800.0
2011-12-13 14:50:00,79.13,79.49,79.12,79.44,12600.0,62.7743,63.0599,62.7664,63.0203,12600.0
2011-12-13 14:55:00,79.39,79.42,79.23,79.3,19600.0,62.9806,63.0044,62.8537,62.9092,19600.0
2011-12-13 15:00:00,79.29,79.38,79.22,79.37,33900.0,62.9013,62.9727,62.8457,62.9647,33900.0
2011-12-13 15:05:00,79.41,79.5,79.3,79.37,17000.0,62.9965,63.0679,62.9092,62.9647,17000.0
2011-12-13 15:10:00,79.36,79.41,79.03,79.03,30500.0,62.9568,62.9965,62.695,62.695,30500.0
2011-12-13 15:15:00,79.02,79.09,78.74,78.74,17600.0,62.6871,62.7426,62.465,62.465,17600.0
2011-12-13 15:20:00,78.73,78.75,78.51,78.52,22400.0,62.457,62.4729,62.2825,62.2904,22400.0
2011-12-13 15:25:00,78.52,78.57,78.18,78.33,29800.0,62.2904,62.3301,62.0207,62.1397,29800.0
2011-12-13 15:30:00,78.35,78.35,77.85,77.85,32000.0,62.1556,62.1556,61.7589,61.7589,32000.0
2011-12-13 15:35:00,77.84,78.03,77.7,77.98,46400.0,61.751,61.9017,61.6399,61.862,46400.0
2011-12-13 15:40:00,77.99,78.25,77.96,78.11,20900.0,61.87,62.0762,61.8462,61.9652,20900.0
2011-12-13 15:45:00,78.12,78.39,78.05,78.36,22900.0,61.9731,62.1873,61.9176,62.1635,22900.0
2011-12-13 15:50:00,78.37,78.37,77.85,78.0,63000.0,62.1714,62.1714,61.7589,61.8779,63000.0
2011-12-13 15:55:00,78.02,78.37,78.01,78.29,66100.0,61.8938,62.1714,61.8858,62.108,66100.0
2011-12-14 09:30:00,77.75,77.76,77.18,77.2,25000.0,61.6796,61.6875,61.2274,61.2433,25000.0
2011-12-14 09:35:00,77.2,77.27,76.87,76.92,29500.0,61.2433,61.2988,60.9815,61.0211,29500.0
2011-12-14 09:40:00,76.95,77.18,76.88,76.93,32800.0,61.0449,61.2274,60.9894,61.0291,32800.0
2011-12-14 09:45:00,76.9,77.03,76.24,76.28,27300.0,61.0053,61.1084,60.4817,60.5134,27300.0
2011-12-14 09:50:00,76.28,76.67,76.27,76.61,15400.0,60.5134,60.8228,60.5055,60.7752,15400.0
2011-12-14 09:55:00,76.58,76.78,76.34,76.45,22500.0,60.7514,60.9101,60.561,60.6483,22500.0
2011-12-14 10:00:00,76.4,76.46,76.3,76.38,12900.0,60.6086,60.6562,60.5293,60.5927,12900.0
2011-12-14 10:05:00,76.35,76.39,76.15,76.22,17000.0,60.5689,60.6007,60.4103,60.4658,17000.0
2011-12-14 10:10:00,76.16,76.31,75.94,76.24,29200.0,60.4182,60.5372,60.2437,60.4817,29200.0
2011-12-14 10:15:00,76.24,76.31,76.13,76.26,24200.0,60.4817,60.5372,60.3944,60.4976,24200.0
2011-12-14 10:20:00,76.26,76.3,75.91,76.04,43100.0,60.4976,60.5293,60.2199,60.323,43100.0
2011-12-14 10:25:00,76.0,76.32,76.0,76.3,11500.0,60.2913,60.5451,60.2913,60.5293,11500.0
2011-12-14 10:30:00,76.32,76.41,76.18,76.18,8200.0,60.5451,60.6165,60.4341,60.4341,8200.0
2011-12-14 10:35:00,76.18,76.36,76.17,76.26,27100.0,60.4341,60.5769,60.4262,60.4976,27100.0
2011-12-14 10:40:00,76.22,76.35,76.19,76.25,5500.0,60.4658,60.5689,60.442,60.4896,5500.0
2011-12-14 10:45:00,76.23,76.36,76.15,76.36,29100.0,60.4738,60.5769,60.4103,60.5769,29100.0
2011-12-14 10:50:00,76.31,76.4,76.18,76.24,26000.0,60.5372,60.6086,60.4341,60.4817,26000.0
2011-12-14 10:55:00,76.21,76.3,76.17,76.17,12600.0,60.4579,60.5293,60.4262,60.4262,12600.0
2011-12-14 11:00:00,76.06,76.49,76.06,76.49,13900.0,60.3389,60.68,60.3389,60.68,13900.0
2011-12-14 11:05:00,76.49,76.52,76.26,76.33,14500.0,60.68,60.7038,60.4976,60.5531,14500.0
2011-12-14 11:10:00,76.31,76.49,76.29,76.41,7000.0,60.5372,60.68,60.5214,60.6165,7000.0
2011-12-14 11:15:00,76.46,76.53,76.28,76.3,10100.0,60.6562,60.7117,60.5134,60.5293,10100.0
2011-12-14 11:20:00,76.29,76.36,76.2,76.36,7400.0,60.5214,60.5769,60.45,60.5769,7400.0
2011-12-14 11:25:00,76.32,76.38,76.23,76.3,12300.0,60.5451,60.5927,60.4738,60.5293,12300.0
2011-12-14 11:30:00,76.29,76.3,76.0,76.06,10900.0,60.5214,60.5293,60.2913,60.3389,10900.0
2011-12-14 11:35:00,76.05,76.05,75.94,76.0,9800.0,60.331,60.331,60.2437,60.2913,9800.0
2011-12-14 11:40:00,75.97,76.21,75.94,76.13,21600.0,60.2675,60.4579,60.2437,60.3944,21600.0
2011-12-14 11:45:00,76.12,76.16,76.03,76.14,31900.0,60.3865,60.4182,60.3151,60.4024,31900.0
2011-12-14 11:50:00,76.15,76.17,76.01,76.07,38700.0,60.4103,60.4262,60.2992,60.3468,38700.0
2011-12-14 11:55:00,76.06,76.07,75.9,75.96,5600.0,60.3389,60.3468,60.212,60.2596,5600.0
2011-12-14 12:00:00,75.96,75.98,75.85,75.86,11400.0,60.2596,60.2754,60.1723,60.1802,11400.0
2011-12-14 12:05:00,75.91,76.0,75.85,76.0,7300.0,60.2199,60.2913,60.1723,60.2913,7300.0
2011-12-14 12:10:00,76.0,76.15,75.98,76.05,17300.0,60.2913,60.4103,60.2754,60.331,17300.0
2011-12-14 12:15:00,76.05,76.2,76.04,76.09,20600.0,60.331,60.45,60.323,60.3627,20600.0
2011-12-14 12:20:00,76.09,76.09,75.88,75.88,8300.0,60.3627,60.3627,60.1961,60.1961,8300.0
2011-12-14 12:25:00,75.86,75.95,75.84,75.9,11200.0,60.1802,60.2516,60.1644,60.212,11200.0
2011-12-14 12:30:00,75.9,76.16,75.9,76.16,10600.0,60.212,60.4182,60.212,60.4182,10600.0
2011-12-14 12:35:00,76.19,76.21,76.07,76.12,15900.0,60.442,60.4579,60.3468,60.3865,15900.0
2011-12-14 12:40:00,76.11,76.31,76.11,76.28,11900.0,60.3786,60.5372,60.3786,60.5134,11900.0
2011-12-14 12:45:00,76.3,76.47,76.3,76.4,5800.0,60.5293,60.6641,60.5293,60.6086,5800.0
2011-12-14 12:50:00,76.43,76.47,76.36,76.36,12900.0,60.6324,60.6641,60.5769,60.5769,12900.0
2011-12-14 12:55:00,76.36,76.45,76.31,76.44,9400.0,60.5769,60.6483,60.5372,60.6403,9400.0
2011-12-14 13:00:00,76.45,76.51,76.33,76.35,14000.0,60.6483,60.6959,60.5531,60.5689,14000.0
2011-12-14 13:05:00,76.38,76.5,76.35,76.38,11000.0,60.5927,60.6879,60.5689,60.5927,11000.0
2011-12-14 13:10:00,76.39,76.5,76.3,76.5,26400.0,60.6007,60.6879,60.5293,60.6879,26400.0
2011-12-14 13:15:00,76.49,76.71,76.49,76.69,5800.0,60.68,60.8545,60.68,60.8387,5800.0
2011-12-14 13:20:00,76.69,76.75,76.59,76.59,14800.0,60.8387,60.8863,60.7593,60.7593,14800.0
2011-12-14 13:25:00,76.63,76.83,76.63,76.83,8700.0,60.7911,60.9497,60.7911,60.9497,8700.0
2011-12-14 13:30:00,76.81,76.81,76.44,76.44,13100.0,60.9339,60.9339,60.6403,60.6403,13100.0
2011-12-14 13:35:00,76.44,76.61,76.44,76.51,21400.0,60.6403,60.7752,60.6403,60.6959,21400.0
2011-12-14 13:40:00,76.52,76.53,76.43,76.48,18700.0,60.7038,60.7117,60.6324,60.6721,18700.0
2011-12-14 13:45:00,76.47,76.49,76.34,76.4,7500.0,60.6641,60.68,60.561,60.6086,7500.0
2011-12-14 13:50:00,76.37,76.37,76.22,76.26,6700.0,60.5848,60.5848,60.4658,60.4976,6700.0
2011-12-14 13:55:00,76.27,76.36,76.26,76.35,7200.0,60.5055,60.5769,60.4976,60.5689,7200.0
2011-12-14 14:00:00,76.34,76.34,76.23,76.31,6900.0,60.561,60.561,60.4738,60.5372,6900.0
2011-12-14 14:05:00,76.31,76.32,75.97,75.97,30100.0,60.5372,60.5451,60.2675,60.2675,30100.0
2011-12-14 14:10:00,75.96,76.03,75.86,75.93,16400.0,60.2596,60.3151,60.1802,60.2358,16400.0
2011-12-14 14:15:00,75.89,76.08,75.85,76.03,11400.0,60.204,60.3548,60.1723,60.3151,11400.0
2011-12-14 14:20:00,76.02,76.02,75.94,75.98,10100.0,60.3072,60.3072,60.2437,60.2754,10100.0
2011-12-14 14:25:00,75.98,76.22,75.98,76.15,8200.0,60.2754,60.4658,60.2754,60.4103,8200.0
2011-12-14 14:30:00,76.18,76.21,75.99,75.99,7500.0,60.4341,60.4579,60.2834,60.2834,7500.0
2011-12-14 14:35:00,76.0,76.03,75.81,75.86,15200.0,60.2913,60.3151,60.1406,60.1802,15200.0
2011-12-14 14:40:00,75.88,76.02,75.87,75.99,8200.0,60.1961,60.3072,60.1882,60.2834,8200.0
2011-12-14 14:45:00,76.02,76.16,76.01,76.12,9000.0,60.3072,60.4182,60.2992,60.3865,9000.0
2011-12-14 14:50:00,76.11,76.11,75.86,75.91,8300.0,60.3786,60.3786,60.1802,60.2199,8300.0
2011-12-14 14:55:00,75.91,75.96,75.79,75.88,12900.0,60.2199,60.2596,60.1247,60.1961,12900.0
2011-12-14 15:00:00,75.89,76.09,75.87,75.96,15300.0,60.204,60.3627,60.1882,60.2596,15300.0
2011-12-14 15:05:00,75.96,75.99,75.76,75.82,13300.0,60.2596,60.2834,60.1009,60.1485,13300.0
2011-12-14 15:10:00,75.82,76.18,75.82,76.05,18900.0,60.1485,60.4341,60.1485,60.331,18900.0
2011-12-14 15:15:00,76.05,76.11,75.88,76.03,21000.0,60.331,60.3786,60.1961,60.3151,21000.0
2011-12-14 15:20:00,76.04,76.04,75.83,76.0,26500.0,60.323,60.323,60.1564,60.2913,26500.0
2011-12-14 15:25:00,76.04,76.2,75.96,76.2,21400.0,60.323,60.45,60.2596,60.45,21400.0
2011-12-14 15:30:00,76.19,76.27,75.96,75.97,25700.0,60.442,60.5055,60.2596,60.2675,25700.0
2011-12-14 15:35:00,76.0,76.05,75.86,75.95,29700.0,60.2913,60.331,60.1802,60.2516,29700.0
2011-12-14 15:40:00,75.98,76.09,75.86,75.98,26300.0,60.2754,60.3627,60.1802,60.2754,26300.0
2011-12-14 15:45:00,75.99,76.25,75.95,76.2,46000.0,60.2834,60.4896,60.2516,60.45,46000.0
2011-12-14 15:50:00,76.2,76.21,75.97,76.03,42400.0,60.45,60.4579,60.2675,60.3151,42400.0
2011-12-14 15:55:00,76.05,76.09,75.9,75.95,72600.0,60.331,60.3627,60.212,60.2516,72600.0
2011-12-15 09:30:00,77.03,77.18,76.7,76.75,24500.0,61.1084,61.2274,60.8466,60.8863,24500.0
2011-12-15 09:35:00,76.75,77.04,76.67,76.76,19600.0,60.8863,61.1163,60.8228,60.8942,19600.0
2011-12-15 09:40:00,76.77,76.77,76.28,76.33,13100.0,60.9021,60.9021,60.5134,60.5531,13100.0
2011-12-15 09:45:00,76.33,76.49,76.28,76.35,16700.0,60.5531,60.68,60.5134,60.5689,16700.0
2011-12-15 09:50:00,76.3,76.48,76.13,76.13,21200.0,60.5293,60.6721,60.3944,60.3944,21200.0
2011-12-15 09:55:00,76.15,76.28,76.04,76.07,17900.0,60.4103,60.5134,60.323,60.3468,17900.0
2011-12-15 10:00:00,76.21,76.41,75.85,75.9,24600.0,60.4579,60.6165,60.1723,60.212,24600.0
2011-12-15 10:05:00,75.83,75.92,75.64,75.79,24800.0,60.1564,60.2278,60.0057,60.1247,24800.0
2011-12-15 10:10:00,75.77,75.8,75.59,75.78,10500.0,60.1088,60.1326,59.966,60.1168,10500.0
2011-12-15 10:15:00,75.81,75.88,75.68,75.87,10000.0,60.1406,60.1961,60.0374,60.1882,10000.0
2011-12-15 10:20:00,75.87,76.12,75.84,76.05,62000.0,60.1882,60.3865,60.1644,60.331,62000.0
2011-12-15 10:25:00,76.05,76.18,76.02,76.05,40900.0,60.331,60.4341,60.3072,60.331,40900.0
2011-12-15 10:30:00,76.0,76.0,75.78,75.96,26200.0,60.2913,60.2913,60.1168,60.2596,26200.0
2011-12-15 10:35:00,75.93,76.02,75.79,75.85,30800.0,60.2358,60.3072,60.1247,60.1723,30800.0
2011-12-15 10:40:00,75.81,75.87,75.76,75.83,12400.0,60.1406,60.1882,60.1009,60.1564,12400.0
2011-12-15 10:45:00,75.8,75.82,75.61,75.77,11200.0,60.1326,60.1485,59.9819,60.1088,11200.0
2011-12-15 10:50:00,75.7,75.82,75.59,75.82,11200.0,60.0533,60.1485,59.966,60.1485,11200.0
2011-12-15 10:55:00,75.83,75.87,75.56,75.66,10500.0,60.1564,60.1882,59.9422,60.0216,10500.0
2011-12-15 11:00:00,75.7,75.88,75.68,75.84,3200.0,60.0533,60.1961,60.0374,60.1644,3200.0
2011-12-15 11:05:00,75.83,75.83,75.65,75.75,15900.0,60.1564,60.1564,60.0136,60.093,15900.0
2011-12-15 11:10:00,75.73,76.04,75.73,76.02,20900.0,60.0771,60.323,60.0771,60.3072,20900.0
2011-12-15 11:15:00,76.01,76.12,75.98,76.01,10100.0,60.2992,60.3865,60.2754,60.2992,10100.0
2011-12-15 11:20:00,76.02,76.12,75.99,76.06,9000.0,60.3072,60.3865,60.2834,60.3389,9000.0
2011-12-15 11:25:00,76.06,76.33,76.03,76.25,8200.0,60.3389,60.5531,60.3151,60.4896,8200.0
2011-12-15 11:30:00,76.21,76.28,76.11,76.11,7500.0,60.4579,60.5134,60.3786,60.3786,7500.0
2011-12-15 11:35:00,76.08,76.1,75.91,75.94,13400.0,60.3548,60.3706,60.2199,60.2437,13400.0
2011-12-15 11:40:00,75.91,75.97,75.88,75.95,7900.0,60.2199,60.2675,60.1961,60.2516,7900.0
2011-12-15 11:45:00,75.95,76.09,75.9,75.9,9800.0,60.2516,60.3627,60.212,60.212,9800.0
2011-12-15 11:50:00,75.9,75.9,75.75,75.83,7700.0,60.212,60.212,60.093,60.1564,7700.0
2011-12-15 11:55:00,75.87,75.89,75.77,75.82,11700.0,60.1882,60.204,60.1088,60.1485,11700.0
2011-12-15 12:00:00,75.82,75.93,75.8,75.93,24600.0,60.1485,60.2358,60.1326,60.2358,24600.0
2011-12-15 12:05:00,75.92,75.95,75.85,75.93,15800.0,60.2278,60.2516,60.1723,60.2358,15800.0
2011-12-15 12:10:00,75.94,75.95,75.81,75.9,1900.0,60.2437,60.2516,60.1406,60.212,1900.0
2011-12-15 12:15:00,75.92,76.05,75.89,76.05,5100.0,60.2278,60.331,60.204,60.331,5100.0
2011-12-15 12:20:00,76.04,76.28,76.04,76.17,5600.0,60.323,60.5134,60.323,60.4262,5600.0
2011-12-15 12:25:00,76.18,76.18,76.04,76.08,14000.0,60.4341,60.4341,60.323,60.3548,14000.0
2011-12-15 12:30:00,76.12,76.15,76.01,76.04,12700.0,60.3865,60.4103,60.2992,60.323,12700.0
2011-12-15 12:35:00,76.05,76.05,75.92,76.02,4200.0,60.331,60.331,60.2278,60.3072,4200.0
2011-12-15 12:40:00,76.07,76.12,75.92,75.92,7600.0,60.3468,60.3865,60.2278,60.2278,7600.0
2011-12-15 12:45:00,75.92,76.04,75.89,76.0,5800.0,60.2278,60.323,60.204,60.2913,5800.0
2011-12-15 12:50:00,75.95,75.97,75.82,75.82,5600.0,60.2516,60.2675,60.1485,60.1485,5600.0
2011-12-15 12:55:00,75.89,75.91,75.83,75.87,4100.0,60.204,60.2199,60.1564,60.1882,4100.0
2011-12-15 13:00:00,75.92,76.01,75.89,75.94,5300.0,60.2278,60.2992,60.204,60.2437,5300.0
2011-12-15 13:05:00,75.94,76.04,75.89,76.04,4100.0,60.2437,60.323,60.204,60.323,4100.0
2011-12-15 13:10:00,76.07,76.07,75.94,75.96,3500.0,60.3468,60.3468,60.2437,60.2596,3500.0
2011-12-15 13:15:00,75.95,76.08,75.92,76.05,4200.0,60.2516,60.3548,60.2278,60.331,4200.0
2011-12-15 13:20:00,75.99,76.03,75.86,75.95,4100.0,60.2834,60.3151,60.1802,60.2516,4100.0
2011-12-15 13:25:00,75.92,76.0,75.81,75.83,10400.0,60.2278,60.2913,60.1406,60.1564,10400.0
2011-12-15 13:30:00,75.83,75.91,75.63,75.63,8500.0,60.1564,60.2199,59.9978,59.9978,8500.0
2011-12-15 13:35:00,75.65,75.67,75.56,75.62,4900.0,60.0136,60.0295,59.9422,59.9898,4900.0
2011-12-15 13:40:00,75.62,76.05,75.57,76.01,12400.0,59.9898,60.331,59.9502,60.2992,12400.0
2011-12-15 13:45:00,76.05,76.05,75.89,75.98,5400.0,60.331,60.331,60.204,60.2754,5400.0
2011-12-15 13:50:00,75.98,76.04,75.9,76.0,6100.0,60.2754,60.323,60.212,60.2913,6100.0
2011-12-15 13:55:00,76.0,76.0,75.83,75.84,3300.0,60.2913,60.2913,60.1564,60.1644,3300.0
2011-12-15 14:00:00,75.84,75.95,75.84,75.88,2600.0,60.1644,60.2516,60.1644,60.1961,2600.0
2011-12-15 14:05:00,75.9,75.9,75.73,75.79,5600.0,60.212,60.212,60.0771,60.1247,5600.0
2011-12-15 14:10:00,75.79,75.93,75.77,75.88,6200.0,60.1247,60.2358,60.1088,60.1961,6200.0
2011-12-15 14:15:00,75.92,76.01,75.92,75.93,9700.0,60.2278,60.2992,60.2278,60.2358,9700.0
2011-12-15 14:20:00,76.0,76.03,75.88,75.89,6800.0,60.2913,60.3151,60.1961,60.204,6800.0
2011-12-15 14:25:00,75.91,75.91,75.71,75.77,3800.0,60.2199,60.2199,60.0612,60.1088,3800.0
2011-12-15 14:30:00,75.72,75.79,75.67,75.72,7700.0,60.0692,60.1247,60.0295,60.0692,7700.0
2011-12-15 14:35:00,75.72,75.82,75.67,75.82,6300.0,60.0692,60.1485,60.0295,60.1485,6300.0
2011-12-15 14:40:00,75.76,75.81,75.54,75.64,19100.0,60.1009,60.1406,59.9264,60.0057,19100.0
2011-12-15 14:45:00,75.63,75.68,75.48,75.52,10700.0,59.9978,60.0374,59.8788,59.9105,10700.0
2011-12-15 14:50:00,75.54,75.56,75.43,75.56,8600.0,59.9264,59.9422,59.8391,59.9422,8600.0
2011-12-15 14:55:00,75.54,75.68,75.52,75.62,9700.0,59.9264,60.0374,59.9105,59.9898,9700.0
2011-12-15 15:00:00,75.57,75.69,75.52,75.68,7600.0,59.9502,60.0454,59.9105,60.0374,7600.0
2011-12-15 15:05:00,75.69,75.81,75.65,75.79,8100.0,60.0454,60.1406,60.0136,60.1247,8100.0
2011-12-15 15:10:00,75.83,75.9,75.77,75.78,10000.0,60.1564,60.212,60.1088,60.1168,10000.0
2011-12-15 15:15:00,75.79,75.98,75.78,75.96,9900.0,60.1247,60.2754,60.1168,60.2596,9900.0
2011-12-15 15:20:00,75.97,76.06,75.77,75.97,60900.0,60.2675,60.3389,60.1088,60.2675,60900.0
2011-12-15 15:25:00,75.98,76.06,75.8,75.87,28900.0,60.2754,60.3389,60.1326,60.1882,28900.0
2011-12-15 15:30:00,75.83,76.04,75.82,75.98,19600.0,60.1564,60.323,60.1485,60.2754,19600.0
2011-12-15 15:35:00,75.98,76.0,75.78,75.91,23300.0,60.2754,60.2913,60.1168,60.2199,23300.0
2011-12-15 15:40:00,75.9,75.93,75.73,75.73,25000.0,60.212,60.2358,60.0771,60.0771,25000.0
2011-12-15 15:45:00,75.7,75.73,75.54,75.71,41600.0,60.0533,60.0771,59.9264,60.0612,41600.0
2011-12-15 15:50:00,75.71,75.72,75.51,75.56,29900.0,60.0612,60.0692,59.9026,59.9422,29900.0
2011-12-15 15:55:00,75.56,75.71,75.5,75.66,45600.0,59.9422,60.0612,59.8946,60.0216,45600.0
2011-12-16 09:30:00,76.53,77.11,76.32,77.1,155900.0,60.7117,61.1719,60.5451,61.1639,155900.0
2011-12-16 09:35:00,77.06,77.28,77.02,77.21,16900.0,61.1322,61.3067,61.1005,61.2512,16900.0
2011-12-16 09:40:00,77.19,77.33,76.82,76.82,19000.0,61.2353,61.3464,60.9418,60.9418,19000.0
2011-12-16 09:45:00,76.81,76.85,76.53,76.56,20000.0,60.9339,60.9656,60.7117,60.7355,20000.0
2011-12-16 09:50:00,76.6,76.82,76.52,76.81,18700.0,60.7673,60.9418,60.7038,60.9339,18700.0
2011-12-16 09:55:00,76.84,77.37,76.84,77.37,14400.0,60.9577,61.3781,60.9577,61.3781,14400.0
2011-12-16 10:00:00,77.27,77.69,77.2,77.69,21500.0,61.2988,61.632,61.2433,61.632,21500.0
2011-12-16 10:05:00,77.68,77.9,77.61,77.76,17100.0,61.624,61.7986,61.5685,61.6875,17100.0
2011-12-16 10:10:00,77.74,77.8,77.59,77.59,8600.0,61.6716,61.7192,61.5526,61.5526,8600.0
2011-12-16 10:15:00,77.65,77.83,77.65,77.83,10100.0,61.6002,61.743,61.6002,61.743,10100.0
2011-12-16 10:20:00,77.84,77.87,77.59,77.59,6200.0,61.751,61.7748,61.5526,61.5526,6200.0
2011-12-16 10:25:00,77.63,77.75,77.58,77.7,9500.0,61.5844,61.6796,61.5447,61.6399,9500.0
2011-12-16 10:30:00,77.68,77.77,77.65,77.69,7600.0,61.624,61.6954,61.6002,61.632,7600.0
2011-12-16 10:35:00,77.67,77.74,77.65,77.65,7600.0,61.6161,61.6716,61.6002,61.6002,7600.0
2011-12-16 10:40:00,77.65,77.66,77.58,77.66,6500.0,61.6002,61.6082,61.5447,61.6082,6500.0
2011-12-16 10:45:00,77.66,77.66,77.56,77.56,6100.0,61.6082,61.6082,61.5288,61.5288,6100.0
2011-12-16 10:50:00,77.57,77.67,77.56,77.66,4900.0,61.5368,61.6161,61.5288,61.6082,4900.0
2011-12-16 10:55:00,77.63,77.66,77.47,77.53,8800.0,61.5844,61.6082,61.4575,61.5051,8800.0
2011-12-16 11:00:00,77.58,77.64,77.35,77.36,8300.0,61.5447,61.5923,61.3623,61.3702,8300.0
2011-12-16 11:05:00,77.35,77.39,77.08,77.11,14000.0,61.3623,61.394,61.1481,61.1719,14000.0
2011-12-16 11:10:00,77.1,77.17,77.06,77.1,6700.0,61.1639,61.2195,61.1322,61.1639,6700.0
2011-12-16 11:15:00,77.12,77.13,77.02,77.07,6300.0,61.1798,61.1877,61.1005,61.1401,6300.0
2011-12-16 11:20:00,77.08,77.09,77.0,77.06,7900.0,61.1481,61.156,61.0846,61.1322,7900.0
2011-12-16 11:25:00,77.05,77.07,76.87,76.91,20200.0,61.1243,61.1401,60.9815,61.0132,20200.0
2011-12-16 11:30:00,76.93,76.97,76.49,76.55,41000.0,61.0291,61.0608,60.68,60.7276,41000.0
2011-12-16 11:35:00,76.57,76.63,76.47,76.56,17900.0,60.7435,60.7911,60.6641,60.7355,17900.0
2011-12-16 11:40:00,76.58,76.58,76.45,76.5,9600.0,60.7514,60.7514,60.6483,60.6879,9600.0
2011-12-16 11:45:00,76.48,76.59,76.45,76.53,12300.0,60.6721,60.7593,60.6483,60.7117,12300.0
2011-12-16 11:50:00,76.53,76.67,76.5,76.61,6000.0,60.7117,60.8228,60.6879,60.7752,6000.0
2011-12-16 11:55:00,76.61,76.62,76.09,76.13,25600.0,60.7752,60.7831,60.3627,60.3944,25600.0
2011-12-16 12:00:00,76.12,76.17,75.9,76.02,37900.0,60.3865,60.4262,60.212,60.3072,37900.0
2011-12-16 12:05:00,76.02,76.04,75.95,76.0,23600.0,60.3072,60.323,60.2516,60.2913,23600.0
2011-12-16 12:10:00,76.02,76.04,75.91,75.92,21800.0,60.3072,60.323,60.2199,60.2278,21800.0
2011-12-16 12:15:00,75.91,76.02,75.89,75.89,16100.0,60.2199,60.3072,60.204,60.204,16100.0
2011-12-16 12:20:00,75.93,75.95,75.74,75.75,34500.0,60.2358,60.2516,60.085,60.093,34500.0
2011-12-16 12:25:00,75.78,75.84,75.74,75.81,28000.0,60.1168,60.1644,60.085,60.1406,28000.0
2011-12-16 12:30:00,75.8,75.81,75.47,75.49,21200.0,60.1326,60.1406,59.8708,59.8867,21200.0
2011-12-16 12:35:00,75.5,75.57,75.15,75.19,79000.0,59.8946,59.9502,59.617,59.6487,79000.0
2011-12-16 12:40:00,75.19,75.52,75.18,75.35,24100.0,59.6487,59.9105,59.6408,59.7756,24100.0
2011-12-16 12:45:00,75.32,75.5,75.19,75.48,16000.0,59.7518,59.8946,59.6487,59.8788,16000.0
2011-12-16 12:50:00,75.48,75.53,75.36,75.5,15500.0,59.8788,59.9184,59.7836,59.8946,15500.0
2011-12-16 12:55:00,75.54,75.58,75.42,75.5,47100.0,59.9264,59.9581,59.8312,59.8946,47100.0
2011-12-16 13:00:00,75.51,75.78,75.44,75.57,25800.0,59.9026,60.1168,59.847,59.9502,25800.0
2011-12-16 13:05:00,75.57,75.68,75.36,75.36,15900.0,59.9502,60.0374,59.7836,59.7836,15900.0
2011-12-16 13:10:00,75.39,75.52,75.39,75.46,26100.0,59.8074,59.9105,59.8074,59.8629,26100.0
2011-12-16 13:15:00,75.46,75.52,75.36,75.41,13300.0,59.8629,59.9105,59.7836,59.8232,13300.0
2011-12-16 13:20:00,75.41,75.53,75.41,75.44,23900.0,59.8232,59.9184,59.8232,59.847,23900.0
2011-12-16 13:25:00,75.43,75.49,75.38,75.39,8100.0,59.8391,59.8867,59.7994,59.8074,8100.0
2011-12-16 13:30:00,75.4,75.52,75.4,75.49,12300.0,59.8153,59.9105,59.8153,59.8867,12300.0
2011-12-16 13:35:00,75.49,75.57,75.43,75.47,12800.0,59.8867,59.9502,59.8391,59.8708,12800.0
2011-12-16 13:40:00,75.47,75.47,75.3,75.31,16200.0,59.8708,59.8708,59.736,59.7439,16200.0
2011-12-16 13:45:00,75.31,75.47,75.27,75.47,18900.0,59.7439,59.8708,59.7122,59.8708,18900.0
2011-12-16 13:50:00,75.45,75.48,75.32,75.32,21500.0,59.855,59.8788,59.7518,59.7518,21500.0
2011-12-16 13:55:00,75.31,75.38,75.0,75.05,23300.0,59.7439,59.7994,59.498,59.5377,23300.0
2011-12-16 14:00:00,75.05,75.08,74.95,75.04,41600.0,59.5377,59.5614,59.4583,59.5297,41600.0
2011-12-16 14:05:00,75.08,75.2,74.98,75.01,27500.0,59.5614,59.6566,59.4821,59.5059,27500.0
2011-12-16 14:10:00,74.99,75.04,74.95,75.01,21000.0,59.4901,59.5297,59.4583,59.5059,21000.0
2011-12-16 14:15:00,75.01,75.01,74.93,74.93,24400.0,59.5059,59.5059,59.4425,59.4425,24400.0
2011-12-16 14:20:00,74.98,75.01,74.9,74.99,17500.0,59.4821,59.5059,59.4187,59.4901,17500.0
2011-12-16 14:25:00,74.99,75.05,74.98,75.01,12100.0,59.4901,59.5377,59.4821,59.5059,12100.0
2011-12-16 14:30:00,75.03,75.2,74.94,75.15,26000.0,59.5218,59.6566,59.4504,59.617,26000.0
2011-12-16 14:35:00,75.14,75.15,75.03,75.08,11500.0,59.609,59.617,59.5218,59.5614,11500.0
2011-12-16 14:40:00,75.08,75.15,75.07,75.08,12200.0,59.5614,59.617,59.5535,59.5614,12200.0
2011-12-16 14:45:00,75.08,75.19,75.05,75.08,31900.0,59.5614,59.6487,59.5377,59.5614,31900.0
2011-12-16 14:50:00,75.09,75.15,74.92,74.92,25900.0,59.5694,59.617,59.4345,59.4345,25900.0
2011-12-16 14:55:00,74.93,75.06,74.91,75.04,23800.0,59.4425,59.5456,59.4266,59.5297,23800.0
2011-12-16 15:00:00,75.05,75.1,75.02,75.07,30900.0,59.5377,59.5773,59.5139,59.5535,30900.0
2011-12-16 15:05:00,75.08,75.12,75.05,75.12,18000.0,59.5614,59.5932,59.5377,59.5932,18000.0
2011-12-16 15:10:00,75.12,75.2,75.06,75.15,41600.0,59.5932,59.6566,59.5456,59.617,41600.0
2011-12-16 15:15:00,75.17,75.2,75.06,75.09,26600.0,59.6328,59.6566,59.5456,59.5694,26600.0
2011-12-16 15:20:00,75.09,75.17,74.8,74.91,47800.0,59.5694,59.6328,59.3393,59.4266,47800.0
2011-12-16 15:25:00,74.93,75.07,74.87,74.9,28200.0,59.4425,59.5535,59.3949,59.4187,28200.0
2011-12-16 15:30:00,74.88,75.15,74.85,75.02,36600.0,59.4028,59.617,59.379,59.5139,36600.0
2011-12-16 15:35:00,75.01,75.13,74.91,74.95,38700.0,59.5059,59.6011,59.4266,59.4583,38700.0
2011-12-16 15:40:00,74.95,75.11,74.83,74.87,59000.0,59.4583,59.5852,59.3631,59.3949,59000.0
2011-12-16 15:45:00,74.89,75.07,74.87,74.97,68000.0,59.4107,59.5535,59.3949,59.4742,68000.0
2011-12-16 15:50:00,74.98,75.01,74.85,75.0,59000.0,59.4821,59.5059,59.379,59.498,59000.0
2011-12-16 15:55:00,75.01,75.15,74.98,75.05,84500.0,59.5059,59.617,59.4821,59.5377,84500.0
2011-12-19 09:30:00,75.53,75.84,75.53,75.69,20400.0,59.9184,60.1644,59.9184,60.0454,20400.0
2011-12-19 09:35:00,75.66,75.81,75.52,75.74,15100.0,60.0216,60.1406,59.9105,60.085,15100.0
2011-12-19 09:40:00,75.74,75.92,75.55,75.78,11100.0,60.085,60.2278,59.9343,60.1168,11100.0
2011-12-19 09:45:00,75.89,75.99,75.75,75.82,21100.0,60.204,60.2834,60.093,60.1485,21100.0
2011-12-19 09:50:00,75.83,75.88,75.48,75.68,28200.0,60.1564,60.1961,59.8788,60.0374,28200.0
2011-12-19 09:55:00,75.63,75.78,75.61,75.77,6300.0,59.9978,60.1168,59.9819,60.1088,6300.0
2011-12-19 10:00:00,75.81,75.81,75.44,75.44,9400.0,60.1406,60.1406,59.847,59.847,9400.0
2011-12-19 10:05:00,75.45,75.82,75.45,75.73,12800.0,59.855,60.1485,59.855,60.0771,12800.0
2011-12-19 10:10:00,75.7,75.94,75.68,75.92,12200.0,60.0533,60.2437,60.0374,60.2278,12200.0
2011-12-19 10:15:00,75.94,75.94,75.53,75.6,16200.0,60.2437,60.2437,59.9184,59.974,16200.0
2011-12-19 10:20:00,75.62,75.73,75.46,75.46,13300.0,59.9898,60.0771,59.8629,59.8629,13300.0
2011-12-19 10:25:00,75.46,75.54,75.37,75.42,14200.0,59.8629,59.9264,59.7915,59.8312,14200.0
2011-12-19 10:30:00,75.46,75.62,75.45,75.58,10800.0,59.8629,59.9898,59.855,59.9581,10800.0
2011-12-19 10:35:00,75.6,75.86,75.55,75.81,10400.0,59.974,60.1802,59.9343,60.1406,10400.0
2011-12-19 10:40:00,75.75,75.75,75.62,75.65,8000.0,60.093,60.093,59.9898,60.0136,8000.0
2011-12-19 10:45:00,75.66,75.69,75.35,75.4,23600.0,60.0216,60.0454,59.7756,59.8153,23600.0
2011-12-19 10:50:00,75.39,75.41,75.32,75.41,6500.0,59.8074,59.8232,59.7518,59.8232,6500.0
2011-12-19 10:55:00,75.4,75.43,75.25,75.26,6100.0,59.8153,59.8391,59.6963,59.7042,6100.0
2011-12-19 11:00:00,75.26,75.26,74.89,74.98,10100.0,59.7042,59.7042,59.4107,59.4821,10100.0
2011-12-19 11:05:00,74.96,75.0,74.67,74.77,6400.0,59.4663,59.498,59.2362,59.3155,6400.0
2011-12-19 11:10:00,74.76,74.91,74.76,74.81,6700.0,59.3076,59.4266,59.3076,59.3473,6700.0
2011-12-19 11:15:00,74.8,74.96,74.79,74.9,7200.0,59.3393,59.4663,59.3314,59.4187,7200.0
2011-12-19 11:20:00,74.83,74.88,74.66,74.76,8500.0,59.3631,59.4028,59.2283,59.3076,8500.0
2011-12-19 11:25:00,74.78,74.98,74.77,74.97,6400.0,59.3235,59.4821,59.3155,59.4742,6400.0
2011-12-19 11:30:00,74.96,74.96,74.75,74.87,6100.0,59.4663,59.4663,59.2997,59.3949,6100.0
2011-12-19 11:35:00,74.9,74.91,74.63,74.66,3900.0,59.4187,59.4266,59.2045,59.2283,3900.0
2011-12-19 11:40:00,74.65,74.69,74.45,74.52,8000.0,59.2203,59.2521,59.0617,59.1172,8000.0
2011-12-19 11:45:00,74.5,74.55,74.39,74.51,6600.0,59.1013,59.141,59.0141,59.1093,6600.0
2011-12-19 11:50:00,74.61,74.69,74.54,74.65,4200.0,59.1886,59.2521,59.1331,59.2203,4200.0
2011-12-19 11:55:00,74.62,74.72,74.5,74.55,10600.0,59.1965,59.2759,59.1013,59.141,10600.0
2011-12-19 12:00:00,74.59,74.84,74.54,74.75,7700.0,59.1727,59.3711,59.1331,59.2997,7700.0
2011-12-19 12:05:00,74.77,74.85,74.72,74.8,3900.0,59.3155,59.379,59.2759,59.3393,3900.0
2011-12-19 12:10:00,74.79,74.82,74.71,74.78,2300.0,59.3314,59.3552,59.2679,59.3235,2300.0
2011-12-19 12:15:00,74.74,74.82,74.64,74.71,9000.0,59.2917,59.3552,59.2124,59.2679,9000.0
2011-12-19 12:20:00,74.73,74.81,74.71,74.78,3900.0,59.2838,59.3473,59.2679,59.3235,3900.0
2011-12-19 12:25:00,74.78,74.96,74.7,74.91,10100.0,59.3235,59.4663,59.26,59.4266,10100.0
2011-12-19 12:30:00,74.86,74.86,74.7,74.76,6200.0,59.3869,59.3869,59.26,59.3076,6200.0
2011-12-19 12:35:00,74.79,74.81,74.63,74.77,8900.0,59.3314,59.3473,59.2045,59.3155,8900.0
2011-12-19 12:40:00,74.73,74.81,74.73,74.75,3700.0,59.2838,59.3473,59.2838,59.2997,3700.0
2011-12-19 12:45:00,74.76,74.81,74.75,74.78,1600.0,59.3076,59.3473,59.2997,59.3235,1600.0
2011-12-19 12:50:00,74.75,74.93,74.75,74.93,3600.0,59.2997,59.4425,59.2997,59.4425,3600.0
2011-12-19 12:55:00,74.86,75.0,74.86,74.97,6300.0,59.3869,59.498,59.3869,59.4742,6300.0
2011-12-19 13:00:00,74.99,75.03,74.93,74.98,7000.0,59.4901,59.5218,59.4425,59.4821,7000.0
2011-12-19 13:05:00,74.96,74.97,74.92,74.94,2200.0,59.4663,59.4742,59.4345,59.4504,2200.0
2011-12-19 13:10:00,74.96,74.97,74.85,74.85,1700.0,59.4663,59.4742,59.379,59.379,1700.0
2011-12-19 13:15:00,74.8,74.85,74.72,74.72,3700.0,59.3393,59.379,59.2759,59.2759,3700.0
2011-12-19 13:20:00,74.76,74.87,74.73,74.87,1600.0,59.3076,59.3949,59.2838,59.3949,1600.0
2011-12-19 13:25:00,74.9,74.9,74.78,74.82,2000.0,59.4187,59.4187,59.3235,59.3552,2000.0
2011-12-19 13:30:00,74.84,74.86,74.65,74.65,3800.0,59.3711,59.3869,59.2203,59.2203,3800.0
2011-12-19 13:35:00,74.65,74.67,74.49,74.51,14800.0,59.2203,59.2362,59.0934,59.1093,14800.0
2011-12-19 13:40:00,74.52,74.54,74.45,74.49,7400.0,59.1172,59.1331,59.0617,59.0934,7400.0
2011-12-19 13:45:00,74.52,74.65,74.52,74.65,5100.0,59.1172,59.2203,59.1172,59.2203,5100.0
2011-12-19 13:50:00,74.67,74.91,74.67,74.89,3600.0,59.2362,59.4266,59.2362,59.4107,3600.0
2011-12-19 13:55:00,74.88,74.93,74.86,74.86,5700.0,59.4028,59.4425,59.3869,59.3869,5700.0
2011-12-19 14:00:00,74.84,74.89,74.62,74.75,6500.0,59.3711,59.4107,59.1965,59.2997,6500.0
2011-12-19 14:05:00,74.75,74.75,74.65,74.69,5800.0,59.2997,59.2997,59.2203,59.2521,5800.0
2011-12-19 14:10:00,74.69,74.73,74.58,74.58,6700.0,59.2521,59.2838,59.1648,59.1648,6700.0
2011-12-19 14:15:00,74.56,74.68,74.5,74.5,13000.0,59.1489,59.2441,59.1013,59.1013,13000.0
2011-12-19 14:20:00,74.55,74.61,74.43,74.48,7500.0,59.141,59.1886,59.0458,59.0855,7500.0
2011-12-19 14:25:00,74.49,74.69,74.49,74.55,6500.0,59.0934,59.2521,59.0934,59.141,6500.0
2011-12-19 14:30:00,74.51,74.58,74.5,74.52,6100.0,59.1093,59.1648,59.1013,59.1172,6100.0
2011-12-19 14:35:00,74.5,74.61,74.44,74.61,4800.0,59.1013,59.1886,59.0537,59.1886,4800.0
2011-12-19 14:40:00,74.6,74.69,74.59,74.67,3000.0,59.1807,59.2521,59.1727,59.2362,3000.0
2011-12-19 14:45:00,74.65,74.65,74.54,74.56,6000.0,59.2203,59.2203,59.1331,59.1489,6000.0
2011-12-19 14:50:00,74.56,74.62,74.51,74.59,4000.0,59.1489,59.1965,59.1093,59.1727,4000.0
2011-12-19 14:55:00,74.61,74.7,74.54,74.66,7500.0,59.1886,59.26,59.1331,59.2283,7500.0
2011-12-19 15:00:00,74.7,74.7,74.22,74.25,11900.0,59.26,59.26,58.8792,58.903,11900.0
2011-12-19 15:05:00,74.25,74.38,74.06,74.16,18800.0,58.903,59.0061,58.7523,58.8316,18800.0
2011-12-19 15:10:00,74.13,74.18,74.03,74.03,17100.0,58.8078,58.8475,58.7285,58.7285,17100.0
2011-12-19 15:15:00,74.03,74.25,73.99,74.25,9400.0,58.7285,58.903,58.6967,58.903,9400.0
2011-12-19 15:20:00,74.21,74.22,74.07,74.08,5700.0,58.8713,58.8792,58.7602,58.7681,5700.0
2011-12-19 15:25:00,74.05,74.18,73.91,73.94,12600.0,58.7443,58.8475,58.6333,58.6571,12600.0
2011-12-19 15:30:00,73.94,74.03,73.86,73.94,19700.0,58.6571,58.7285,58.5936,58.6571,19700.0
2011-12-19 15:35:00,73.93,74.04,73.81,73.97,11800.0,58.6491,58.7364,58.554,58.6809,11800.0
2011-12-19 15:40:00,73.96,74.01,73.76,73.89,22500.0,58.6729,58.7126,58.5143,58.6174,22500.0
2011-12-19 15:45:00,73.85,73.95,73.74,73.74,23100.0,58.5857,58.665,58.4984,58.4984,23100.0
2011-12-19 15:50:00,73.74,73.82,73.62,73.75,40400.0,58.4984,58.5619,58.4032,58.5064,40400.0
2011-12-19 15:55:00,73.75,73.94,73.72,73.87,36700.0,58.5064,58.6571,58.4826,58.6015,36700.0
2011-12-20 09:30:00,75.27,75.63,75.25,75.49,22500.0,59.7122,59.9978,59.6963,59.8867,22500.0
2011-12-20 09:35:00,75.49,75.88,75.49,75.73,45400.0,59.8867,60.1961,59.8867,60.0771,45400.0
2011-12-20 09:40:00,75.76,76.22,75.76,76.05,26100.0,60.1009,60.4658,60.1009,60.331,26100.0
2011-12-20 09:45:00,76.07,76.1,75.76,75.84,17500.0,60.3468,60.3706,60.1009,60.1644,17500.0
2011-12-20 09:50:00,75.84,76.02,75.8,75.94,19200.0,60.1644,60.3072,60.1326,60.2437,19200.0
2011-12-20 09:55:00,75.85,76.05,75.84,76.03,16100.0,60.1723,60.331,60.1644,60.3151,16100.0
2011-12-20 10:00:00,76.01,76.06,75.87,75.87,11800.0,60.2992,60.3389,60.1882,60.1882,11800.0
2011-12-20 10:05:00,75.88,75.97,75.76,75.86,15200.0,60.1961,60.2675,60.1009,60.1802,15200.0
2011-12-20 10:10:00,75.88,75.9,75.77,75.9,10300.0,60.1961,60.212,60.1088,60.212,10300.0
2011-12-20 10:15:00,75.94,75.99,75.81,75.86,10800.0,60.2437,60.2834,60.1406,60.1802,10800.0
2011-12-20 10:20:00,75.86,75.86,75.69,75.73,20500.0,60.1802,60.1802,60.0454,60.0771,20500.0
2011-12-20 10:25:00,75.76,76.23,75.75,76.15,22600.0,60.1009,60.4738,60.093,60.4103,22600.0
2011-12-20 10:30:00,76.17,76.27,76.03,76.11,9000.0,60.4262,60.5055,60.3151,60.3786,9000.0
2011-12-20 10:35:00,76.1,76.17,76.04,76.1,17300.0,60.3706,60.4262,60.323,60.3706,17300.0
2011-12-20 10:40:00,76.06,76.08,75.93,75.98,12100.0,60.3389,60.3548,60.2358,60.2754,12100.0
2011-12-20 10:45:00,75.99,76.03,75.93,76.02,8800.0,60.2834,60.3151,60.2358,60.3072,8800.0
2011-12-20 10:50:00,76.01,76.11,75.98,76.0,25600.0,60.2992,60.3786,60.2754,60.2913,25600.0
2011-12-20 10:55:00,75.99,76.12,75.97,75.99,15900.0,60.2834,60.3865,60.2675,60.2834,15900.0
2011-12-20 11:00:00,75.99,76.2,75.99,76.16,12700.0,60.2834,60.45,60.2834,60.4182,12700.0
2011-12-20 11:05:00,76.19,76.46,76.19,76.36,6300.0,60.442,60.6562,60.442,60.5769,6300.0
2011-12-20 11:10:00,76.39,76.57,76.35,76.46,8300.0,60.6007,60.7435,60.5689,60.6562,8300.0
2011-12-20 11:15:00,76.52,76.62,76.49,76.62,10100.0,60.7038,60.7831,60.68,60.7831,10100.0
2011-12-20 11:20:00,76.61,76.63,76.4,76.48,10100.0,60.7752,60.7911,60.6086,60.6721,10100.0
2011-12-20 11:25:00,76.52,76.57,76.45,76.53,16000.0,60.7038,60.7435,60.6483,60.7117,16000.0
2011-12-20 11:30:00,76.57,76.61,76.44,76.45,10500.0,60.7435,60.7752,60.6403,60.6483,10500.0
2011-12-20 11:35:00,76.47,76.48,76.3,76.33,32700.0,60.6641,60.6721,60.5293,60.5531,32700.0
2011-12-20 11:40:00,76.34,76.36,76.21,76.23,13200.0,60.561,60.5769,60.4579,60.4738,13200.0
2011-12-20 11:45:00,76.24,76.43,76.21,76.43,23100.0,60.4817,60.6324,60.4579,60.6324,23100.0
2011-12-20 11:50:00,76.46,76.59,76.32,76.44,16600.0,60.6562,60.7593,60.5451,60.6403,16600.0
2011-12-20 11:55:00,76.46,76.46,76.21,76.21,9000.0,60.6562,60.6562,60.4579,60.4579,9000.0
2011-12-20 12:00:00,76.27,76.27,76.07,76.09,8900.0,60.5055,60.5055,60.3468,60.3627,8900.0
2011-12-20 12:05:00,76.07,76.14,75.92,76.0,9900.0,60.3468,60.4024,60.2278,60.2913,9900.0
2011-12-20 12:10:00,76.01,76.09,75.98,76.03,9700.0,60.2992,60.3627,60.2754,60.3151,9700.0
2011-12-20 12:15:00,76.02,76.22,76.02,76.03,4900.0,60.3072,60.4658,60.3072,60.3151,4900.0
2011-12-20 12:20:00,76.03,76.14,76.0,76.09,17600.0,60.3151,60.4024,60.2913,60.3627,17600.0
2011-12-20 12:25:00,76.06,76.16,76.06,76.09,3200.0,60.3389,60.4182,60.3389,60.3627,3200.0
2011-12-20 12:30:00,76.09,76.13,75.99,76.01,8900.0,60.3627,60.3944,60.2834,60.2992,8900.0
2011-12-20 12:35:00,76.02,76.06,75.93,75.94,2400.0,60.3072,60.3389,60.2358,60.2437,2400.0
2011-12-20 12:40:00,75.94,76.0,75.92,75.97,4900.0,60.2437,60.2913,60.2278,60.2675,4900.0
2011-12-20 12:45:00,75.94,76.05,75.93,75.98,6300.0,60.2437,60.331,60.2358,60.2754,6300.0
2011-12-20 12:50:00,75.97,76.14,75.97,76.12,8500.0,60.2675,60.4024,60.2675,60.3865,8500.0
2011-12-20 12:55:00,76.12,76.16,76.09,76.13,5700.0,60.3865,60.4182,60.3627,60.3944,5700.0
2011-12-20 13:00:00,76.2,76.37,76.18,76.35,13600.0,60.45,60.5848,60.4341,60.5689,13600.0
2011-12-20 13:05:00,76.35,76.52,76.33,76.52,11300.0,60.5689,60.7038,60.5531,60.7038,11300.0
2011-12-20 13:10:00,76.46,76.5,76.37,76.37,7300.0,60.6562,60.6879,60.5848,60.5848,7300.0
2011-12-20 13:15:00,76.34,76.34,76.24,76.24,2400.0,60.561,60.561,60.4817,60.4817,2400.0
2011-12-20 13:20:00,76.22,76.33,76.21,76.25,17100.0,60.4658,60.5531,60.4579,60.4896,17100.0
2011-12-20 13:25:00,76.24,76.31,76.19,76.22,11300.0,60.4817,60.5372,60.442,60.4658,11300.0
2011-12-20 13:30:00,76.2,76.22,76.15,76.2,5300.0,60.45,60.4658,60.4103,60.45,5300.0
2011-12-20 13:35:00,76.19,76.25,76.17,76.2,12300.0,60.442,60.4896,60.4262,60.45,12300.0
2011-12-20 13:40:00,76.19,76.32,76.19,76.3,3800.0,60.442,60.5451,60.442,60.5293,3800.0
2011-12-20 13:45:00,76.3,76.3,76.22,76.26,1500.0,60.5293,60.5293,60.4658,60.4976,1500.0
2011-12-20 13:50:00,76.28,76.36,76.27,76.35,8500.0,60.5134,60.5769,60.5055,60.5689,8500.0
2011-12-20 13:55:00,76.37,76.39,76.27,76.38,49500.0,60.5848,60.6007,60.5055,60.5927,49500.0
2011-12-20 14:00:00,76.39,76.41,76.09,76.18,9400.0,60.6007,60.6165,60.3627,60.4341,9400.0
2011-12-20 14:05:00,76.18,76.21,76.09,76.2,6500.0,60.4341,60.4579,60.3627,60.45,6500.0
2011-12-20 14:10:00,76.19,76.19,76.09,76.09,4700.0,60.442,60.442,60.3627,60.3627,4700.0
2011-12-20 14:15:00,76.11,76.21,76.1,76.15,3500.0,60.3786,60.4579,60.3706,60.4103,3500.0
2011-12-20 14:20:00,76.14,76.28,76.13,76.24,4800.0,60.4024,60.5134,60.3944,60.4817,4800.0
2011-12-20 14:25:00,76.25,76.33,76.25,76.27,4400.0,60.4896,60.5531,60.4896,60.5055,4400.0
2011-12-20 14:30:00,76.28,76.37,76.27,76.36,7100.0,60.5134,60.5848,60.5055,60.5769,7100.0
2011-12-20 14:35:00,76.3,76.36,76.24,76.27,4100.0,60.5293,60.5769,60.4817,60.5055,4100.0
2011-12-20 14:40:00,76.27,76.6,76.27,76.6,11600.0,60.5055,60.7673,60.5055,60.7673,11600.0
2011-12-20 14:45:00,76.55,76.55,76.35,76.4,7700.0,60.7276,60.7276,60.5689,60.6086,7700.0
2011-12-20 14:50:00,76.44,76.53,76.44,76.48,5400.0,60.6403,60.7117,60.6403,60.6721,5400.0
2011-12-20 14:55:00,76.48,76.51,76.43,76.49,5300.0,60.6721,60.6959,60.6324,60.68,5300.0
2011-12-20 15:00:00,76.48,76.53,76.43,76.49,6300.0,60.6721,60.7117,60.6324,60.68,6300.0
2011-12-20 15:05:00,76.49,76.59,76.42,76.54,10600.0,60.68,60.7593,60.6245,60.7197,10600.0
2011-12-20 15:10:00,76.55,76.55,76.46,76.55,5800.0,60.7276,60.7276,60.6562,60.7276,5800.0
2011-12-20 15:15:00,76.53,76.57,76.43,76.43,11900.0,60.7117,60.7435,60.6324,60.6324,11900.0
2011-12-20 15:20:00,76.42,76.46,76.3,76.37,11500.0,60.6245,60.6562,60.5293,60.5848,11500.0
2011-12-20 15:25:00,76.39,76.49,76.35,76.44,12600.0,60.6007,60.68,60.5689,60.6403,12600.0
2011-12-20 15:30:00,76.45,76.5,76.35,76.41,37000.0,60.6483,60.6879,60.5689,60.6165,37000.0
2011-12-20 15:35:00,76.4,76.56,76.34,76.55,29500.0,60.6086,60.7355,60.561,60.7276,29500.0
2011-12-20 15:40:00,76.54,76.74,76.46,76.53,40600.0,60.7197,60.8783,60.6562,60.7117,40600.0
2011-12-20 15:45:00,76.56,76.66,76.48,76.57,29700.0,60.7355,60.8149,60.6721,60.7435,29700.0
2011-12-20 15:50:00,76.56,76.58,76.47,76.51,22300.0,60.7355,60.7514,60.6641,60.6959,22300.0
2011-12-20 15:55:00,76.49,76.6,76.41,76.45,48000.0,60.68,60.7673,60.6165,60.6483,48000.0
2011-12-21 09:30:00,76.1,76.2,75.63,75.66,46700.0,60.3706,60.45,59.9978,60.0216,46700.0
2011-12-21 09:35:00,75.67,75.82,75.56,75.82,16900.0,60.0295,60.1485,59.9422,60.1485,16900.0
2011-12-21 09:40:00,75.76,75.83,75.7,75.79,46800.0,60.1009,60.1564,60.0533,60.1247,46800.0
2011-12-21 09:45:00,75.77,75.84,75.4,75.41,22100.0,60.1088,60.1644,59.8153,59.8232,22100.0
2011-12-21 09:50:00,75.41,75.66,75.41,75.54,11400.0,59.8232,60.0216,59.8232,59.9264,11400.0
2011-12-21 09:55:00,75.54,75.55,75.34,75.39,8300.0,59.9264,59.9343,59.7677,59.8074,8300.0
2011-12-21 10:00:00,75.34,75.36,74.96,75.24,14700.0,59.7677,59.7836,59.4663,59.6884,14700.0
2011-12-21 10:05:00,75.23,75.32,75.23,75.26,4500.0,59.6804,59.7518,59.6804,59.7042,4500.0
2011-12-21 10:10:00,75.28,75.58,75.26,75.58,6000.0,59.7201,59.9581,59.7042,59.9581,6000.0
2011-12-21 10:15:00,75.52,75.59,75.46,75.46,5300.0,59.9105,59.966,59.8629,59.8629,5300.0
2011-12-21 10:20:00,75.5,75.76,75.47,75.72,13000.0,59.8946,60.1009,59.8708,60.0692,13000.0
2011-12-21 10:25:00,75.72,75.72,75.55,75.55,19300.0,60.0692,60.0692,59.9343,59.9343,19300.0
2011-12-21 10:30:00,75.58,75.87,75.57,75.77,15300.0,59.9581,60.1882,59.9502,60.1088,15300.0
2011-12-21 10:35:00,75.79,75.8,75.58,75.63,15200.0,60.1247,60.1326,59.9581,59.9978,15200.0
2011-12-21 10:40:00,75.67,75.76,75.39,75.42,21900.0,60.0295,60.1009,59.8074,59.8312,21900.0
2011-12-21 10:45:00,75.47,75.55,75.42,75.5,8800.0,59.8708,59.9343,59.8312,59.8946,8800.0
2011-12-21 10:50:00,75.48,75.49,75.3,75.32,6200.0,59.8788,59.8867,59.736,59.7518,6200.0
2011-12-21 10:55:00,75.31,75.36,75.18,75.32,5700.0,59.7439,59.7836,59.6408,59.7518,5700.0
2011-12-21 11:00:00,75.27,75.29,75.14,75.14,12000.0,59.7122,59.728,59.609,59.609,12000.0
2011-12-21 11:05:00,75.12,75.14,75.01,75.08,11900.0,59.5932,59.609,59.5059,59.5614,11900.0
2011-12-21 11:10:00,75.1,75.1,74.97,75.0,9900.0,59.5773,59.5773,59.4742,59.498,9900.0
2011-12-21 11:15:00,75.03,75.04,74.81,74.87,11300.0,59.5218,59.5297,59.3473,59.3949,11300.0
2011-12-21 11:20:00,74.88,75.01,74.83,74.95,15400.0,59.4028,59.5059,59.3631,59.4583,15400.0
2011-12-21 11:25:00,74.95,74.99,74.8,74.97,17200.0,59.4583,59.4901,59.3393,59.4742,17200.0
2011-12-21 11:30:00,74.97,75.18,74.96,75.11,12000.0,59.4742,59.6408,59.4663,59.5852,12000.0
2011-12-21 11:35:00,75.14,75.2,75.09,75.1,10900.0,59.609,59.6566,59.5694,59.5773,10900.0
2011-12-21 11:40:00,75.13,75.14,75.01,75.09,14100.0,59.6011,59.609,59.5059,59.5694,14100.0
2011-12-21 11:45:00,75.07,75.22,75.07,75.22,4000.0,59.5535,59.6725,59.5535,59.6725,4000.0
2011-12-21 11:50:00,75.25,75.27,75.18,75.19,6600.0,59.6963,59.7122,59.6408,59.6487,6600.0
2011-12-21 11:55:00,75.18,75.23,75.07,75.23,6300.0,59.6408,59.6804,59.5535,59.6804,6300.0
2011-12-21 12:00:00,75.25,75.3,75.21,75.3,4900.0,59.6963,59.736,59.6646,59.736,4900.0
2011-12-21 12:05:00,75.3,75.3,74.89,75.03,23300.0,59.736,59.736,59.4107,59.5218,23300.0
2011-12-21 12:10:00,75.01,75.11,74.92,75.1,25100.0,59.5059,59.5852,59.4345,59.5773,25100.0
2011-12-21 12:15:00,75.1,75.15,75.07,75.12,12800.0,59.5773,59.617,59.5535,59.5932,12800.0
2011-12-21 12:20:00,75.17,75.19,75.0,75.05,12100.0,59.6328,59.6487,59.498,59.5377,12100.0
2011-12-21 12:25:00,74.96,75.12,74.95,75.11,45700.0,59.4663,59.5932,59.4583,59.5852,45700.0
2011-12-21 12:30:00,75.1,75.12,75.05,75.08,3500.0,59.5773,59.5932,59.5377,59.5614,3500.0
2011-12-21 12:35:00,75.03,75.38,75.0,75.36,10100.0,59.5218,59.7994,59.498,59.7836,10100.0
2011-12-21 12:40:00,75.33,75.35,75.31,75.31,800.0,59.7598,59.7756,59.7439,59.7439,800.0
2011-12-21 12:45:00,75.29,75.43,75.27,75.42,2700.0,59.728,59.8391,59.7122,59.8312,2700.0
2011-12-21 12:50:00,75.35,75.36,75.3,75.3,1100.0,59.7756,59.7836,59.736,59.736,1100.0
2011-12-21 12:55:00,75.28,75.46,75.28,75.44,4000.0,59.7201,59.8629,59.7201,59.847,4000.0
2011-12-21 13:00:00,75.46,75.66,75.44,75.56,11400.0,59.8629,60.0216,59.847,59.9422,11400.0
2011-12-21 13:05:00,75.57,75.63,75.52,75.56,2400.0,59.9502,59.9978,59.9105,59.9422,2400.0
2011-12-21 13:10:00,75.51,75.53,75.43,75.48,2000.0,59.9026,59.9184,59.8391,59.8788,2000.0
2011-12-21 13:15:00,75.48,75.48,75.35,75.4,1500.0,59.8788,59.8788,59.7756,59.8153,1500.0
2011-12-21 13:20:00,75.45,75.47,75.33,75.37,17600.0,59.855,59.8708,59.7598,59.7915,17600.0
2011-12-21 13:25:00,75.35,75.42,75.3,75.31,10100.0,59.7756,59.8312,59.736,59.7439,10100.0
2011-12-21 13:30:00,75.35,75.36,75.25,75.28,2700.0,59.7756,59.7836,59.6963,59.7201,2700.0
2011-12-21 13:35:00,75.29,75.4,75.27,75.39,4000.0,59.728,59.8153,59.7122,59.8074,4000.0
2011-12-21 13:40:00,75.35,75.37,75.2,75.2,2200.0,59.7756,59.7915,59.6566,59.6566,2200.0
2011-12-21 13:45:00,75.23,75.36,75.23,75.36,2100.0,59.6804,59.7836,59.6804,59.7836,2100.0
2011-12-21 13:50:00,75.35,75.64,75.34,75.62,4600.0,59.7756,60.0057,59.7677,59.9898,4600.0
2011-12-21 13:55:00,75.63,75.7,75.58,75.64,1900.0,59.9978,60.0533,59.9581,60.0057,1900.0
2011-12-21 14:00:00,75.64,75.75,75.56,75.66,6000.0,60.0057,60.093,59.9422,60.0216,6000.0
2011-12-21 14:05:00,75.7,75.7,75.61,75.67,16400.0,60.0533,60.0533,59.9819,60.0295,16400.0
2011-12-21 14:10:00,75.66,75.68,75.61,75.62,7200.0,60.0216,60.0374,59.9819,59.9898,7200.0
2011-12-21 14:15:00,75.67,75.7,75.58,75.64,3600.0,60.0295,60.0533,59.9581,60.0057,3600.0
2011-12-21 14:20:00,75.59,75.65,75.59,75.64,15900.0,59.966,60.0136,59.966,60.0057,15900.0
2011-12-21 14:25:00,75.65,75.7,75.64,75.66,3100.0,60.0136,60.0533,60.0057,60.0216,3100.0
2011-12-21 14:30:00,75.68,75.72,75.56,75.56,3000.0,60.0374,60.0692,59.9422,59.9422,3000.0
2011-12-21 14:35:00,75.57,75.76,75.57,75.69,4300.0,59.9502,60.1009,59.9502,60.0454,4300.0
2011-12-21 14:40:00,75.71,75.77,75.61,75.61,6900.0,60.0612,60.1088,59.9819,59.9819,6900.0
2011-12-21 14:45:00,75.69,75.82,75.6,75.7,5500.0,60.0454,60.1485,59.974,60.0533,5500.0
2011-12-21 14:50:00,75.69,75.8,75.69,75.77,8300.0,60.0454,60.1326,60.0454,60.1088,8300.0
2011-12-21 14:55:00,75.71,75.82,75.67,75.7,21900.0,60.0612,60.1485,60.0295,60.0533,21900.0
2011-12-21 15:00:00,75.71,75.75,75.61,75.72,19500.0,60.0612,60.093,59.9819,60.0692,19500.0
2011-12-21 15:05:00,75.7,75.78,75.63,75.72,11600.0,60.0533,60.1168,59.9978,60.0692,11600.0
2011-12-21 15:10:00,75.71,75.85,75.7,75.75,15400.0,60.0612,60.1723,60.0533,60.093,15400.0
2011-12-21 15:15:00,75.75,75.83,75.72,75.76,30300.0,60.093,60.1564,60.0692,60.1009,30300.0
2011-12-21 15:20:00,75.77,75.8,75.69,75.72,10600.0,60.1088,60.1326,60.0454,60.0692,10600.0
2011-12-21 15:25:00,75.74,75.8,75.72,75.74,13800.0,60.085,60.1326,60.0692,60.085,13800.0
2011-12-21 15:30:00,75.77,76.02,75.74,75.89,18100.0,60.1088,60.3072,60.085,60.204,18100.0
2011-12-21 15:35:00,75.92,76.14,75.92,76.1,15700.0,60.2278,60.4024,60.2278,60.3706,15700.0
2011-12-21 15:40:00,76.09,76.16,76.01,76.13,14800.0,60.3627,60.4182,60.2992,60.3944,14800.0
2011-12-21 15:45:00,76.15,76.18,75.84,75.91,18000.0,60.4103,60.4341,60.1644,60.2199,18000.0
2011-12-21 15:50:00,75.92,75.94,75.71,75.86,13700.0,60.2278,60.2437,60.0612,60.1802,13700.0
2011-12-21 15:55:00,75.88,76.05,75.88,76.0,26800.0,60.1961,60.331,60.1961,60.2913,26800.0
2011-12-22 09:30:00,76.37,76.38,76.0,76.05,10300.0,60.5848,60.5927,60.2913,60.331,10300.0
2011-12-22 09:35:00,76.06,76.6,76.06,76.56,5700.0,60.3389,60.7673,60.3389,60.7355,5700.0
2011-12-22 09:40:00,76.59,76.76,76.58,76.61,8100.0,60.7593,60.8942,60.7514,60.7752,8100.0
2011-12-22 09:45:00,76.57,76.67,76.57,76.6,10000.0,60.7435,60.8228,60.7435,60.7673,10000.0
2011-12-22 09:50:00,76.6,76.61,76.43,76.53,13800.0,60.7673,60.7752,60.6324,60.7117,13800.0
2011-12-22 09:55:00,76.5,76.6,76.37,76.41,31300.0,60.6879,60.7673,60.5848,60.6165,31300.0
2011-12-22 10:00:00,76.48,76.58,76.26,76.3,25900.0,60.6721,60.7514,60.4976,60.5293,25900.0
2011-12-22 10:05:00,76.26,76.28,76.06,76.06,13100.0,60.4976,60.5134,60.3389,60.3389,13100.0
2011-12-22 10:10:00,76.1,76.2,76.05,76.2,7200.0,60.3706,60.45,60.331,60.45,7200.0
2011-12-22 10:15:00,76.19,76.4,76.16,76.33,22600.0,60.442,60.6086,60.4182,60.5531,22600.0
2011-12-22 10:20:00,76.33,76.35,75.98,75.98,26500.0,60.5531,60.5689,60.2754,60.2754,26500.0
2011-12-22 10:25:00,76.0,76.17,75.99,76.08,15600.0,60.2913,60.4262,60.2834,60.3548,15600.0
2011-12-22 10:30:00,76.03,76.07,75.99,76.02,20600.0,60.3151,60.3468,60.2834,60.3072,20600.0
2011-12-22 10:35:00,76.0,76.1,75.9,76.05,32000.0,60.2913,60.3706,60.212,60.331,32000.0
2011-12-22 10:40:00,76.01,76.04,75.97,75.99,37900.0,60.2992,60.323,60.2675,60.2834,37900.0
2011-12-22 10:45:00,76.02,76.04,75.74,75.76,36500.0,60.3072,60.323,60.085,60.1009,36500.0
2011-12-22 10:50:00,75.75,75.76,75.63,75.67,15700.0,60.093,60.1009,59.9978,60.0295,15700.0
2011-12-22 10:55:00,75.66,75.91,75.65,75.77,14400.0,60.0216,60.2199,60.0136,60.1088,14400.0
2011-12-22 11:00:00,75.74,75.9,75.71,75.78,11100.0,60.085,60.212,60.0612,60.1168,11100.0
2011-12-22 11:05:00,75.79,75.82,75.73,75.76,11300.0,60.1247,60.1485,60.0771,60.1009,11300.0
2011-12-22 11:10:00,75.73,75.75,75.58,75.58,17200.0,60.0771,60.093,59.9581,59.9581,17200.0
2011-12-22 11:15:00,75.61,75.72,75.57,75.65,12700.0,59.9819,60.0692,59.9502,60.0136,12700.0
2011-12-22 11:20:00,75.62,75.72,75.59,75.68,12800.0,59.9898,60.0692,59.966,60.0374,12800.0
2011-12-22 11:25:00,75.69,75.75,75.6,75.66,5900.0,60.0454,60.093,59.974,60.0216,5900.0
2011-12-22 11:30:00,75.71,75.73,75.65,75.69,7400.0,60.0612,60.0771,60.0136,60.0454,7400.0
2011-12-22 11:35:00,75.7,75.8,75.69,75.74,13700.0,60.0533,60.1326,60.0454,60.085,13700.0
2011-12-22 11:40:00,75.75,75.9,75.75,75.82,6700.0,60.093,60.212,60.093,60.1485,6700.0
2011-12-22 11:45:00,75.82,75.83,75.63,75.77,26200.0,60.1485,60.1564,59.9978,60.1088,26200.0
2011-12-22 11:50:00,75.76,75.8,75.7,75.72,5500.0,60.1009,60.1326,60.0533,60.0692,5500.0
2011-12-22 11:55:00,75.71,75.72,75.56,75.6,18600.0,60.0612,60.0692,59.9422,59.974,18600.0
2011-12-22 12:00:00,75.61,75.67,75.6,75.64,14200.0,59.9819,60.0295,59.974,60.0057,14200.0
2011-12-22 12:05:00,75.62,75.64,75.59,75.64,17600.0,59.9898,60.0057,59.966,60.0057,17600.0
2011-12-22 12:10:00,75.63,75.67,75.62,75.64,10300.0,59.9978,60.0295,59.9898,60.0057,10300.0
2011-12-22 12:15:00,75.65,75.72,75.65,75.67,12500.0,60.0136,60.0692,60.0136,60.0295,12500.0
2011-12-22 12:20:00,75.7,75.79,75.68,75.77,9200.0,60.0533,60.1247,60.0374,60.1088,9200.0
2011-12-22 12:25:00,75.76,75.99,75.76,75.99,7800.0,60.1009,60.2834,60.1009,60.2834,7800.0
2011-12-22 12:30:00,75.98,75.99,75.87,75.93,3900.0,60.2754,60.2834,60.1882,60.2358,3900.0
2011-12-22 12:35:00,75.9,75.92,75.86,75.9,4300.0,60.212,60.2278,60.1802,60.212,4300.0
2011-12-22 12:40:00,75.9,75.99,75.9,75.96,6800.0,60.212,60.2834,60.212,60.2596,6800.0
2011-12-22 12:45:00,75.95,75.97,75.9,75.95,6900.0,60.2516,60.2675,60.212,60.2516,6900.0
2011-12-22 12:50:00,75.98,75.99,75.92,75.97,5400.0,60.2754,60.2834,60.2278,60.2675,5400.0
2011-12-22 12:55:00,75.97,76.0,75.92,76.0,7900.0,60.2675,60.2913,60.2278,60.2913,7900.0
2011-12-22 13:00:00,75.99,76.07,75.99,76.07,16500.0,60.2834,60.3468,60.2834,60.3468,16500.0
2011-12-22 13:05:00,76.07,76.11,76.06,76.11,3400.0,60.3468,60.3786,60.3389,60.3786,3400.0
2011-12-22 13:10:00,76.1,76.24,76.1,76.23,4800.0,60.3706,60.4817,60.3706,60.4738,4800.0
2011-12-22 13:15:00,76.22,76.23,76.19,76.19,3400.0,60.4658,60.4738,60.442,60.442,3400.0
2011-12-22 13:20:00,76.19,76.19,76.1,76.11,6700.0,60.442,60.442,60.3706,60.3786,6700.0
2011-12-22 13:25:00,76.11,76.21,76.11,76.12,5100.0,60.3786,60.4579,60.3786,60.3865,5100.0
2011-12-22 13:30:00,76.12,76.22,76.11,76.19,9800.0,60.3865,60.4658,60.3786,60.442,9800.0
2011-12-22 13:35:00,76.2,76.2,76.09,76.12,12100.0,60.45,60.45,60.3627,60.3865,12100.0
2011-12-22 13:40:00,76.11,76.19,76.11,76.17,10700.0,60.3786,60.442,60.3786,60.4262,10700.0
2011-12-22 13:45:00,76.16,76.2,76.11,76.2,5200.0,60.4182,60.45,60.3786,60.45,5200.0
2011-12-22 13:50:00,76.19,76.19,76.1,76.12,18900.0,60.442,60.442,60.3706,60.3865,18900.0
2011-12-22 13:55:00,76.13,76.15,76.07,76.1,5700.0,60.3944,60.4103,60.3468,60.3706,5700.0
2011-12-22 14:00:00,76.09,76.14,76.02,76.08,5700.0,60.3627,60.4024,60.3072,60.3548,5700.0
2011-12-22 14:05:00,76.06,76.16,76.06,76.16,5500.0,60.3389,60.4182,60.3389,60.4182,5500.0
2011-12-22 14:10:00,76.15,76.17,76.12,76.16,11900.0,60.4103,60.4262,60.3865,60.4182,11900.0
2011-12-22 14:15:00,76.17,76.21,76.06,76.17,11900.0,60.4262,60.4579,60.3389,60.4262,11900.0
2011-12-22 14:20:00,76.16,76.33,76.15,76.33,12500.0,60.4182,60.5531,60.4103,60.5531,12500.0
2011-12-22 14:25:00,76.32,76.35,76.25,76.25,5900.0,60.5451,60.5689,60.4896,60.4896,5900.0
2011-12-22 14:30:00,76.25,76.31,76.24,76.27,6100.0,60.4896,60.5372,60.4817,60.5055,6100.0
2011-12-22 14:35:00,76.31,76.31,76.2,76.3,5900.0,60.5372,60.5372,60.45,60.5293,5900.0
2011-12-22 14:40:00,76.28,76.35,76.22,76.29,14800.0,60.5134,60.5689,60.4658,60.5214,14800.0
2011-12-22 14:45:00,76.33,76.34,76.19,76.19,10600.0,60.5531,60.561,60.442,60.442,10600.0
2011-12-22 14:50:00,76.18,76.31,76.13,76.24,9800.0,60.4341,60.5372,60.3944,60.4817,9800.0
2011-12-22 14:55:00,76.24,76.27,76.13,76.17,10600.0,60.4817,60.5055,60.3944,60.4262,10600.0
2011-12-22 15:00:00,76.19,76.28,76.18,76.25,12800.0,60.442,60.5134,60.4341,60.4896,12800.0
2011-12-22 15:05:00,76.28,76.34,76.25,76.27,12000.0,60.5134,60.561,60.4896,60.5055,12000.0
2011-12-22 15:10:00,76.27,76.28,76.22,76.25,10000.0,60.5055,60.5134,60.4658,60.4896,10000.0
2011-12-22 15:15:00,76.23,76.34,76.21,76.26,5900.0,60.4738,60.561,60.4579,60.4976,5900.0
2011-12-22 15:20:00,76.25,76.35,76.22,76.31,11400.0,60.4896,60.5689,60.4658,60.5372,11400.0
2011-12-22 15:25:00,76.31,76.36,76.29,76.3,9100.0,60.5372,60.5769,60.5214,60.5293,9100.0
2011-12-22 15:30:00,76.3,76.37,76.21,76.23,9200.0,60.5293,60.5848,60.4579,60.4738,9200.0
2011-12-22 15:35:00,76.22,76.37,76.2,76.23,15400.0,60.4658,60.5848,60.45,60.4738,15400.0
2011-12-22 15:40:00,76.22,76.29,76.09,76.19,22400.0,60.4658,60.5214,60.3627,60.442,22400.0
2011-12-22 15:45:00,76.18,76.21,76.1,76.16,25800.0,60.4341,60.4579,60.3706,60.4182,25800.0
2011-12-22 15:50:00,76.14,76.26,76.12,76.16,19700.0,60.4024,60.4976,60.3865,60.4182,19700.0
2011-12-22 15:55:00,76.16,76.18,76.01,76.13,57700.0,60.4182,60.4341,60.2992,60.3944,57700.0
2011-12-23 09:30:00,76.75,76.75,76.35,76.42,14500.0,60.8863,60.8863,60.5689,60.6245,14500.0
2011-12-23 09:35:00,76.4,76.61,76.4,76.44,6800.0,60.6086,60.7752,60.6086,60.6403,6800.0
2011-12-23 09:40:00,76.42,76.62,76.42,76.46,8800.0,60.6245,60.7831,60.6245,60.6562,8800.0
2011-12-23 09:45:00,76.54,76.61,76.37,76.52,41500.0,60.7197,60.7752,60.5848,60.7038,41500.0
2011-12-23 09:50:00,76.55,76.67,76.54,76.62,10500.0,60.7276,60.8228,60.7197,60.7831,10500.0
2011-12-23 09:55:00,76.61,76.78,76.61,76.73,8700.0,60.7752,60.9101,60.7752,60.8704,8700.0
2011-12-23 10:00:00,76.73,76.73,76.53,76.55,4300.0,60.8704,60.8704,60.7117,60.7276,4300.0
2011-12-23 10:05:00,76.57,76.8,76.55,76.7,15700.0,60.7435,60.9259,60.7276,60.8466,15700.0
2011-12-23 10:10:00,76.7,76.83,76.67,76.67,20000.0,60.8466,60.9497,60.8228,60.8228,20000.0
2011-12-23 10:15:00,76.73,76.76,76.5,76.52,18700.0,60.8704,60.8942,60.6879,60.7038,18700.0
2011-12-23 10:20:00,76.53,76.6,76.5,76.57,9300.0,60.7117,60.7673,60.6879,60.7435,9300.0
2011-12-23 10:25:00,76.58,76.62,76.54,76.56,10300.0,60.7514,60.7831,60.7197,60.7355,10300.0
2011-12-23 10:30:00,76.54,76.71,76.49,76.69,15500.0,60.7197,60.8545,60.68,60.8387,15500.0
2011-12-23 10:35:00,76.67,76.67,76.57,76.63,4000.0,60.8228,60.8228,60.7435,60.7911,4000.0
2011-12-23 10:40:00,76.64,76.7,76.53,76.58,8900.0,60.799,60.8466,60.7117,60.7514,8900.0
2011-12-23 10:45:00,76.54,76.61,76.51,76.57,9100.0,60.7197,60.7752,60.6959,60.7435,9100.0
2011-12-23 10:50:00,76.58,76.66,76.51,76.61,10000.0,60.7514,60.8149,60.6959,60.7752,10000.0
2011-12-23 10:55:00,76.65,76.71,76.62,76.69,5500.0,60.8069,60.8545,60.7831,60.8387,5500.0
2011-12-23 11:00:00,76.72,76.86,76.72,76.84,4500.0,60.8625,60.9735,60.8625,60.9577,4500.0
2011-12-23 11:05:00,76.84,76.89,76.74,76.74,5100.0,60.9577,60.9973,60.8783,60.8783,5100.0
2011-12-23 11:10:00,76.74,76.9,76.74,76.9,16600.0,60.8783,61.0053,60.8783,61.0053,16600.0
2011-12-23 11:15:00,76.88,76.92,76.86,76.87,2300.0,60.9894,61.0211,60.9735,60.9815,2300.0
2011-12-23 11:20:00,76.89,76.93,76.86,76.93,6200.0,60.9973,61.0291,60.9735,61.0291,6200.0
2011-12-23 11:25:00,76.92,77.0,76.92,77.0,2500.0,61.0211,61.0846,61.0211,61.0846,2500.0
2011-12-23 11:30:00,77.02,77.18,77.02,77.18,13400.0,61.1005,61.2274,61.1005,61.2274,13400.0
2011-12-23 11:35:00,77.16,77.2,77.12,77.16,5300.0,61.2115,61.2433,61.1798,61.2115,5300.0
2011-12-23 11:40:00,77.17,77.18,77.09,77.18,8100.0,61.2195,61.2274,61.156,61.2274,8100.0
2011-12-23 11:45:00,77.17,77.21,77.17,77.19,3700.0,61.2195,61.2512,61.2195,61.2353,3700.0
2011-12-23 11:50:00,77.18,77.24,77.17,77.21,4100.0,61.2274,61.275,61.2195,61.2512,4100.0
2011-12-23 11:55:00,77.21,77.26,77.17,77.26,2800.0,61.2512,61.2909,61.2195,61.2909,2800.0
2011-12-23 12:00:00,77.25,77.25,77.17,77.17,6200.0,61.2829,61.2829,61.2195,61.2195,6200.0
2011-12-23 12:05:00,77.15,77.16,77.1,77.12,4300.0,61.2036,61.2115,61.1639,61.1798,4300.0
2011-12-23 12:10:00,77.11,77.23,77.11,77.22,7000.0,61.1719,61.2671,61.1719,61.2591,7000.0
2011-12-23 12:15:00,77.23,77.23,77.17,77.21,1600.0,61.2671,61.2671,61.2195,61.2512,1600.0
2011-12-23 12:20:00,77.22,77.33,77.22,77.3,3300.0,61.2591,61.3464,61.2591,61.3226,3300.0
2011-12-23 12:25:00,77.3,77.33,77.26,77.26,6600.0,61.3226,61.3464,61.2909,61.2909,6600.0
2011-12-23 12:30:00,77.28,77.41,77.28,77.37,14400.0,61.3067,61.4099,61.3067,61.3781,14400.0
2011-12-23 12:35:00,77.34,77.37,77.32,77.32,1400.0,61.3543,61.3781,61.3385,61.3385,1400.0
2011-12-23 12:40:00,77.32,77.34,77.31,77.34,1500.0,61.3385,61.3543,61.3305,61.3543,1500.0
2011-12-23 12:45:00,77.33,77.33,77.3,77.32,2100.0,61.3464,61.3464,61.3226,61.3385,2100.0
2011-12-23 12:50:00,77.33,77.33,77.29,77.31,1000.0,61.3464,61.3464,61.3147,61.3305,1000.0
2011-12-23 12:55:00,77.29,77.35,77.29,77.34,3000.0,61.3147,61.3623,61.3147,61.3543,3000.0
2011-12-23 13:00:00,77.34,77.34,77.23,77.26,2000.0,61.3543,61.3543,61.2671,61.2909,2000.0
2011-12-23 13:05:00,77.23,77.23,77.17,77.2,1800.0,61.2671,61.2671,61.2195,61.2433,1800.0
2011-12-23 13:10:00,77.19,77.27,77.19,77.27,4500.0,61.2353,61.2988,61.2353,61.2988,4500.0
2011-12-23 13:15:00,77.29,77.33,77.27,77.27,3400.0,61.3147,61.3464,61.2988,61.2988,3400.0
2011-12-23 13:20:00,77.27,77.31,77.22,77.31,8700.0,61.2988,61.3305,61.2591,61.3305,8700.0
2011-12-23 13:25:00,77.3,77.33,77.25,77.27,2700.0,61.3226,61.3464,61.2829,61.2988,2700.0
2011-12-23 13:30:00,77.29,77.29,77.24,77.24,2500.0,61.3147,61.3147,61.275,61.275,2500.0
2011-12-23 13:35:00,77.24,77.3,77.22,77.27,6800.0,61.275,61.3226,61.2591,61.2988,6800.0
2011-12-23 13:40:00,77.26,77.27,77.22,77.24,1600.0,61.2909,61.2988,61.2591,61.275,1600.0
2011-12-23 13:45:00,77.24,77.27,77.23,77.27,1700.0,61.275,61.2988,61.2671,61.2988,1700.0
2011-12-23 13:50:00,77.27,77.36,77.26,77.34,3700.0,61.2988,61.3702,61.2909,61.3543,3700.0
2011-12-23 13:55:00,77.36,77.42,77.35,77.4,3700.0,61.3702,61.4178,61.3623,61.4019,3700.0
2011-12-23 14:00:00,77.4,77.41,77.37,77.38,3600.0,61.4019,61.4099,61.3781,61.3861,3600.0
2011-12-23 14:05:00,77.38,77.38,77.31,77.31,2700.0,61.3861,61.3861,61.3305,61.3305,2700.0
2011-12-23 14:10:00,77.33,77.39,77.33,77.38,4300.0,61.3464,61.394,61.3464,61.3861,4300.0
2011-12-23 14:15:00,77.4,77.4,77.35,77.35,1400.0,61.4019,61.4019,61.3623,61.3623,1400.0
2011-12-23 14:20:00,77.35,77.35,77.34,77.34,3100.0,61.3623,61.3623,61.3543,61.3543,3100.0
2011-12-23 14:25:00,77.34,77.34,77.32,77.32,1400.0,61.3543,61.3543,61.3385,61.3385,1400.0
2011-12-23 14:30:00,77.31,77.47,77.31,77.46,13100.0,61.3305,61.4575,61.3305,61.4495,13100.0
2011-12-23 14:35:00,77.45,77.45,77.42,77.42,5900.0,61.4416,61.4416,61.4178,61.4178,5900.0
2011-12-23 14:40:00,77.43,77.44,77.41,77.42,3900.0,61.4257,61.4337,61.4099,61.4178,3900.0
2011-12-23 14:45:00,77.41,77.44,77.41,77.44,5900.0,61.4099,61.4337,61.4099,61.4337,5900.0
2011-12-23 14:50:00,77.44,77.44,77.41,77.43,4600.0,61.4337,61.4337,61.4099,61.4257,4600.0
2011-12-23 14:55:00,77.42,77.42,77.37,77.38,3400.0,61.4178,61.4178,61.3781,61.3861,3400.0
2011-12-23 15:00:00,77.36,77.38,77.35,77.37,8700.0,61.3702,61.3861,61.3623,61.3781,8700.0
2011-12-23 15:05:00,77.37,77.4,77.37,77.39,9300.0,61.3781,61.4019,61.3781,61.394,9300.0
2011-12-23 15:10:00,77.39,77.4,77.36,77.37,12500.0,61.394,61.4019,61.3702,61.3781,12500.0
2011-12-23 15:15:00,77.37,77.4,77.35,77.38,7800.0,61.3781,61.4019,61.3623,61.3861,7800.0
2011-12-23 15:20:00,77.39,77.39,77.29,77.3,6400.0,61.394,61.394,61.3147,61.3226,6400.0
2011-12-23 15:25:00,77.29,77.3,77.17,77.18,6500.0,61.3147,61.3226,61.2195,61.2274,6500.0
2011-12-23 15:30:00,77.18,77.21,77.16,77.21,7500.0,61.2274,61.2512,61.2115,61.2512,7500.0
2011-12-23 15:35:00,77.21,77.22,77.18,77.18,8600.0,61.2512,61.2591,61.2274,61.2274,8600.0
2011-12-23 15:40:00,77.17,77.33,77.16,77.31,13800.0,61.2195,61.3464,61.2115,61.3305,13800.0
2011-12-23 15:45:00,77.32,77.34,77.21,77.22,8200.0,61.3385,61.3543,61.2512,61.2591,8200.0
2011-12-23 15:50:00,77.22,77.31,77.2,77.23,14500.0,61.2591,61.3305,61.2433,61.2671,14500.0
2011-12-23 15:55:00,77.23,77.45,77.23,77.42,26200.0,61.2671,61.4416,61.2671,61.4178,26200.0
2011-12-27 09:30:00,77.01,77.12,76.95,77.12,3900.0,61.0925,61.1798,61.0449,61.1798,3900.0
2011-12-27 09:35:00,77.14,77.25,76.92,77.23,3600.0,61.1957,61.2829,61.0211,61.2671,3600.0
2011-12-27 09:40:00,77.23,77.43,77.23,77.43,5100.0,61.2671,61.4257,61.2671,61.4257,5100.0
2011-12-27 09:45:00,77.41,77.84,77.34,77.84,11300.0,61.4099,61.751,61.3543,61.751,11300.0
2011-12-27 09:50:00,77.84,77.91,77.49,77.49,8800.0,61.751,61.8065,61.4733,61.4733,8800.0
2011-12-27 09:55:00,77.52,77.53,77.43,77.53,2500.0,61.4971,61.5051,61.4257,61.5051,2500.0
2011-12-27 10:00:00,77.55,77.68,77.46,77.62,4600.0,61.5209,61.624,61.4495,61.5764,4600.0
2011-12-27 10:05:00,77.61,77.74,77.6,77.64,4300.0,61.5685,61.6716,61.5606,61.5923,4300.0
2011-12-27 10:10:00,77.59,77.68,77.56,77.65,24900.0,61.5526,61.624,61.5288,61.6002,24900.0
2011-12-27 10:15:00,77.65,77.72,77.59,77.69,26500.0,61.6002,61.6558,61.5526,61.632,26500.0
2011-12-27 10:20:00,77.68,77.71,77.6,77.65,11200.0,61.624,61.6478,61.5606,61.6002,11200.0
2011-12-27 10:25:00,77.68,77.74,77.65,77.7,9300.0,61.624,61.6716,61.6002,61.6399,9300.0
2011-12-27 10:30:00,77.69,77.83,77.6,77.82,11900.0,61.632,61.743,61.5606,61.7351,11900.0
2011-12-27 10:35:00,77.83,77.85,77.74,77.75,7600.0,61.743,61.7589,61.6716,61.6796,7600.0
2011-12-27 10:40:00,77.71,77.83,77.67,77.8,12600.0,61.6478,61.743,61.6161,61.7192,12600.0
2011-12-27 10:45:00,77.78,77.78,77.66,77.78,8600.0,61.7034,61.7034,61.6082,61.7034,8600.0
2011-12-27 10:50:00,77.78,77.78,77.43,77.45,6900.0,61.7034,61.7034,61.4257,61.4416,6900.0
2011-12-27 10:55:00,77.45,77.52,77.4,77.44,6000.0,61.4416,61.4971,61.4019,61.4337,6000.0
2011-12-27 11:00:00,77.47,77.54,77.44,77.54,6900.0,61.4575,61.513,61.4337,61.513,6900.0
2011-12-27 11:05:00,77.53,77.55,77.47,77.54,10400.0,61.5051,61.5209,61.4575,61.513,10400.0
2011-12-27 11:10:00,77.53,77.76,77.53,77.76,5300.0,61.5051,61.6875,61.5051,61.6875,5300.0
2011-12-27 11:15:00,77.76,77.78,77.71,77.75,3600.0,61.6875,61.7034,61.6478,61.6796,3600.0
2011-12-27 11:20:00,77.75,77.77,77.68,77.76,5300.0,61.6796,61.6954,61.624,61.6875,5300.0
2011-12-27 11:25:00,77.76,77.83,77.72,77.79,7500.0,61.6875,61.743,61.6558,61.7113,7500.0
2011-12-27 11:30:00,77.81,77.83,77.74,77.74,4200.0,61.7272,61.743,61.6716,61.6716,4200.0
2011-12-27 11:35:00,77.71,77.84,77.71,77.8,8400.0,61.6478,61.751,61.6478,61.7192,8400.0
2011-12-27 11:40:00,77.84,77.84,77.76,77.8,5100.0,61.751,61.751,61.6875,61.7192,5100.0
2011-12-27 11:45:00,77.78,77.85,77.77,77.78,7200.0,61.7034,61.7589,61.6954,61.7034,7200.0
2011-12-27 11:50:00,77.81,77.88,77.76,77.88,6200.0,61.7272,61.7827,61.6875,61.7827,6200.0
2011-12-27 11:55:00,77.88,78.04,77.88,78.04,7800.0,61.7827,61.9096,61.7827,61.9096,7800.0
2011-12-27 12:00:00,78.02,78.2,78.01,78.15,11300.0,61.8938,62.0366,61.8858,61.9969,11300.0
2011-12-27 12:05:00,78.12,78.15,78.07,78.15,7400.0,61.9731,61.9969,61.9334,61.9969,7400.0
2011-12-27 12:10:00,78.16,78.16,78.11,78.11,8700.0,62.0048,62.0048,61.9652,61.9652,8700.0
2011-12-27 12:15:00,78.11,78.22,78.11,78.21,20900.0,61.9652,62.0524,61.9652,62.0445,20900.0
2011-12-27 12:20:00,78.22,78.22,78.14,78.19,13400.0,62.0524,62.0524,61.989,62.0286,13400.0
2011-12-27 12:25:00,78.17,78.29,78.17,78.28,4900.0,62.0128,62.108,62.0128,62.1,4900.0
2011-12-27 12:30:00,78.28,78.28,78.2,78.21,4800.0,62.1,62.1,62.0366,62.0445,4800.0
2011-12-27 12:35:00,78.22,78.25,78.2,78.21,4700.0,62.0524,62.0762,62.0366,62.0445,4700.0
2011-12-27 12:40:00,78.21,78.25,78.18,78.25,6700.0,62.0445,62.0762,62.0207,62.0762,6700.0
2011-12-27 12:45:00,78.23,78.27,78.21,78.25,4900.0,62.0604,62.0921,62.0445,62.0762,4900.0
2011-12-27 12:50:00,78.21,78.29,78.16,78.25,9800.0,62.0445,62.108,62.0048,62.0762,9800.0
2011-12-27 12:55:00,78.26,78.31,78.21,78.27,17800.0,62.0842,62.1238,62.0445,62.0921,17800.0
2011-12-27 13:00:00,78.26,78.27,78.12,78.12,6500.0,62.0842,62.0921,61.9731,61.9731,6500.0
2011-12-27 13:05:00,78.11,78.12,78.06,78.06,2900.0,61.9652,61.9731,61.9255,61.9255,2900.0
2011-12-27 13:10:00,78.07,78.16,78.01,78.16,3200.0,61.9334,62.0048,61.8858,62.0048,3200.0
2011-12-27 13:15:00,78.18,78.2,78.1,78.1,5800.0,62.0207,62.0366,61.9572,61.9572,5800.0
2011-12-27 13:20:00,78.1,78.19,78.08,78.19,5500.0,61.9572,62.0286,61.9414,62.0286,5500.0
2011-12-27 13:25:00,78.18,78.19,78.09,78.14,11400.0,62.0207,62.0286,61.9493,61.989,11400.0
2011-12-27 13:30:00,78.13,78.13,78.04,78.05,2300.0,61.981,61.981,61.9096,61.9176,2300.0
2011-12-27 13:35:00,78.05,78.12,78.04,78.12,2000.0,61.9176,61.9731,61.9096,61.9731,2000.0
2011-12-27 13:40:00,78.12,78.12,77.99,78.01,7800.0,61.9731,61.9731,61.87,61.8858,7800.0
2011-12-27 13:45:00,78.02,78.2,78.02,78.2,5000.0,61.8938,62.0366,61.8938,62.0366,5000.0
2011-12-27 13:50:00,78.2,78.35,78.2,78.3,8800.0,62.0366,62.1556,62.0366,62.1159,8800.0
2011-12-27 13:55:00,78.28,78.42,78.28,78.37,6900.0,62.1,62.2111,62.1,62.1714,6900.0
2011-12-27 14:00:00,78.41,78.44,78.33,78.36,6800.0,62.2032,62.227,62.1397,62.1635,6800.0
2011-12-27 14:05:00,78.35,78.47,78.35,78.45,9600.0,62.1556,62.2508,62.1556,62.2349,9600.0
2011-12-27 14:10:00,78.45,78.52,78.38,78.52,5900.0,62.2349,62.2904,62.1794,62.2904,5900.0
2011-12-27 14:15:00,78.52,78.52,78.44,78.46,8700.0,62.2904,62.2904,62.227,62.2428,8700.0
2011-12-27 14:20:00,78.47,78.5,78.43,78.49,5100.0,62.2508,62.2746,62.219,62.2666,5100.0
2011-12-27 14:25:00,78.47,78.51,78.25,78.34,10200.0,62.2508,62.2825,62.0762,62.1476,10200.0
2011-12-27 14:30:00,78.32,78.38,78.19,78.38,10400.0,62.1318,62.1794,62.0286,62.1794,10400.0
2011-12-27 14:35:00,78.39,78.49,78.32,78.49,10000.0,62.1873,62.2666,62.1318,62.2666,10000.0
2011-12-27 14:40:00,78.5,78.52,78.41,78.5,8800.0,62.2746,62.2904,62.2032,62.2746,8800.0
2011-12-27 14:45:00,78.47,78.54,78.43,78.54,6800.0,62.2508,62.3063,62.219,62.3063,6800.0
2011-12-27 14:50:00,78.54,78.55,78.38,78.42,7400.0,62.3063,62.3142,62.1794,62.2111,7400.0
2011-12-27 14:55:00,78.42,78.54,78.4,78.51,8200.0,62.2111,62.3063,62.1952,62.2825,8200.0
2011-12-27 15:00:00,78.52,78.52,78.43,78.48,7200.0,62.2904,62.2904,62.219,62.2587,7200.0
2011-12-27 15:05:00,78.49,78.51,78.35,78.38,9200.0,62.2666,62.2825,62.1556,62.1794,9200.0
2011-12-27 15:10:00,78.37,78.41,78.31,78.31,13900.0,62.1714,62.2032,62.1238,62.1238,13900.0
2011-12-27 15:15:00,78.3,78.37,78.28,78.33,11200.0,62.1159,62.1714,62.1,62.1397,11200.0
2011-12-27 15:20:00,78.33,78.33,78.15,78.23,11100.0,62.1397,62.1397,61.9969,62.0604,11100.0
2011-12-27 15:25:00,78.22,78.26,78.16,78.17,14000.0,62.0524,62.0842,62.0048,62.0128,14000.0
2011-12-27 15:30:00,78.16,78.19,78.02,78.17,14900.0,62.0048,62.0286,61.8938,62.0128,14900.0
2011-12-27 15:35:00,78.16,78.16,77.91,77.98,14000.0,62.0048,62.0048,61.8065,61.862,14000.0
2011-12-27 15:40:00,77.96,77.99,77.86,77.93,11900.0,61.8462,61.87,61.7668,61.8224,11900.0
2011-12-27 15:45:00,77.95,78.03,77.93,78.0,17900.0,61.8382,61.9017,61.8224,61.8779,17900.0
2011-12-27 15:50:00,78.0,78.05,77.96,78.05,18500.0,61.8779,61.9176,61.8462,61.9176,18500.0
2011-12-27 15:55:00,78.04,78.05,77.9,77.92,24200.0,61.9096,61.9176,61.7986,61.8144,24200.0
2011-12-28 09:30:00,77.85,78.1,77.67,77.72,8600.0,61.7589,61.9572,61.6161,61.6558,8600.0
2011-12-28 09:35:00,77.87,77.95,77.71,77.71,2100.0,61.7748,61.8382,61.6478,61.6478,2100.0
2011-12-28 09:40:00,77.75,77.78,77.61,77.74,10500.0,61.6796,61.7034,61.5685,61.6716,10500.0
2011-12-28 09:45:00,77.71,77.71,77.35,77.45,6700.0,61.6478,61.6478,61.3623,61.4416,6700.0
2011-12-28 09:50:00,77.41,77.41,77.14,77.14,2500.0,61.4099,61.4099,61.1957,61.1957,2500.0
2011-12-28 09:55:00,77.08,77.24,76.99,77.2,4300.0,61.1481,61.275,61.0767,61.2433,4300.0
2011-12-28 10:00:00,77.17,77.19,77.01,77.04,4700.0,61.2195,61.2353,61.0925,61.1163,4700.0
2011-12-28 10:05:00,77.04,77.25,76.96,77.21,11200.0,61.1163,61.2829,61.0529,61.2512,11200.0
2011-12-28 10:10:00,77.18,77.19,76.83,76.86,5500.0,61.2274,61.2353,60.9497,60.9735,5500.0
2011-12-28 10:15:00,76.84,76.84,76.58,76.77,12700.0,60.9577,60.9577,60.7514,60.9021,12700.0
2011-12-28 10:20:00,76.79,76.79,76.61,76.61,4800.0,60.918,60.918,60.7752,60.7752,4800.0
2011-12-28 10:25:00,76.61,76.61,76.39,76.4,6200.0,60.7752,60.7752,60.6007,60.6086,6200.0
2011-12-28 10:30:00,76.41,76.45,76.34,76.38,11100.0,60.6165,60.6483,60.561,60.5927,11100.0
2011-12-28 10:35:00,76.38,76.39,76.23,76.24,9800.0,60.5927,60.6007,60.4738,60.4817,9800.0
2011-12-28 10:40:00,76.28,76.48,76.27,76.33,17300.0,60.5134,60.6721,60.5055,60.5531,17300.0
2011-12-28 10:45:00,76.35,76.37,76.26,76.29,10700.0,60.5689,60.5848,60.4976,60.5214,10700.0
2011-12-28 10:50:00,76.3,76.35,76.2,76.2,10800.0,60.5293,60.5689,60.45,60.45,10800.0
2011-12-28 10:55:00,76.2,76.26,76.12,76.16,10500.0,60.45,60.4976,60.3865,60.4182,10500.0
2011-12-28 11:00:00,76.16,76.16,76.0,76.0,11500.0,60.4182,60.4182,60.2913,60.2913,11500.0
2011-12-28 11:05:00,76.0,76.16,76.0,76.15,8400.0,60.2913,60.4182,60.2913,60.4103,8400.0
2011-12-28 11:10:00,76.1,76.19,76.05,76.05,20000.0,60.3706,60.442,60.331,60.331,20000.0
2011-12-28 11:15:00,76.09,76.11,76.0,76.03,17300.0,60.3627,60.3786,60.2913,60.3151,17300.0
2011-12-28 11:20:00,76.05,76.06,75.95,76.01,37300.0,60.331,60.3389,60.2516,60.2992,37300.0
2011-12-28 11:25:00,76.01,76.05,75.95,75.99,18300.0,60.2992,60.331,60.2516,60.2834,18300.0
2011-12-28 11:30:00,75.99,76.07,75.96,75.99,22600.0,60.2834,60.3468,60.2596,60.2834,22600.0
2011-12-28 11:35:00,76.01,76.09,75.96,76.0,11200.0,60.2992,60.3627,60.2596,60.2913,11200.0
2011-12-28 11:40:00,75.99,76.09,75.98,76.04,16900.0,60.2834,60.3627,60.2754,60.323,16900.0
2011-12-28 11:45:00,76.04,76.11,76.0,76.11,5600.0,60.323,60.3786,60.2913,60.3786,5600.0
2011-12-28 11:50:00,76.11,76.14,76.03,76.12,13600.0,60.3786,60.4024,60.3151,60.3865,13600.0
2011-12-28 11:55:00,76.15,76.27,76.08,76.27,13600.0,60.4103,60.5055,60.3548,60.5055,13600.0
2011-12-28 12:00:00,76.24,76.29,76.24,76.28,1800.0,60.4817,60.5214,60.4817,60.5134,1800.0
2011-12-28 12:05:00,76.25,76.26,76.01,76.05,14100.0,60.4896,60.4976,60.2992,60.331,14100.0
2011-12-28 12:10:00,76.08,76.1,76.0,76.06,7300.0,60.3548,60.3706,60.2913,60.3389,7300.0
2011-12-28 12:15:00,76.07,76.17,76.0,76.14,10500.0,60.3468,60.4262,60.2913,60.4024,10500.0
2011-12-28 12:20:00,76.15,76.15,76.01,76.01,17700.0,60.4103,60.4103,60.2992,60.2992,17700.0
2011-12-28 12:25:00,76.01,76.08,75.95,76.08,10600.0,60.2992,60.3548,60.2516,60.3548,10600.0
2011-12-28 12:30:00,76.05,76.13,76.05,76.12,10400.0,60.331,60.3944,60.331,60.3865,10400.0
2011-12-28 12:35:00,76.15,76.22,76.14,76.15,7900.0,60.4103,60.4658,60.4024,60.4103,7900.0
2011-12-28 12:40:00,76.16,76.29,76.1,76.2,14100.0,60.4182,60.5214,60.3706,60.45,14100.0
2011-12-28 12:45:00,76.21,76.31,76.2,76.29,19400.0,60.4579,60.5372,60.45,60.5214,19400.0
2011-12-28 12:50:00,76.24,76.24,76.02,76.04,9000.0,60.4817,60.4817,60.3072,60.323,9000.0
2011-12-28 12:55:00,76.06,76.14,75.99,76.04,20000.0,60.3389,60.4024,60.2834,60.323,20000.0
2011-12-28 13:00:00,76.07,76.11,75.99,76.04,22200.0,60.3468,60.3786,60.2834,60.323,22200.0
2011-12-28 13:05:00,76.1,76.12,76.01,76.07,3000.0,60.3706,60.3865,60.2992,60.3468,3000.0
2011-12-28 13:10:00,76.09,76.17,76.03,76.08,3600.0,60.3627,60.4262,60.3151,60.3548,3600.0
2011-12-28 13:15:00,76.14,76.28,76.09,76.12,7000.0,60.4024,60.5134,60.3627,60.3865,7000.0
2011-12-28 13:20:00,76.09,76.23,76.06,76.2,4600.0,60.3627,60.4738,60.3389,60.45,4600.0
2011-12-28 13:25:00,76.15,76.31,76.11,76.31,6400.0,60.4103,60.5372,60.3786,60.5372,6400.0
2011-12-28 13:30:00,76.31,76.38,76.26,76.37,12500.0,60.5372,60.5927,60.4976,60.5848,12500.0
2011-12-28 13:35:00,76.35,76.51,76.35,76.5,7100.0,60.5689,60.6959,60.5689,60.6879,7100.0
2011-12-28 13:40:00,76.44,76.52,76.4,76.46,10100.0,60.6403,60.7038,60.6086,60.6562,10100.0
2011-12-28 13:45:00,76.46,76.5,76.44,76.47,2800.0,60.6562,60.6879,60.6403,60.6641,2800.0
2011-12-28 13:50:00,76.49,76.49,76.4,76.4,1300.0,60.68,60.68,60.6086,60.6086,1300.0
2011-12-28 13:55:00,76.43,76.48,76.39,76.43,4000.0,60.6324,60.6721,60.6007,60.6324,4000.0
2011-12-28 14:00:00,76.41,76.48,76.31,76.31,7200.0,60.6165,60.6721,60.5372,60.5372,7200.0
2011-12-28 14:05:00,76.31,76.36,76.23,76.23,3900.0,60.5372,60.5769,60.4738,60.4738,3900.0
2011-12-28 14:10:00,76.19,76.21,76.12,76.18,4400.0,60.442,60.4579,60.3865,60.4341,4400.0
2011-12-28 14:15:00,76.14,76.19,76.02,76.02,3200.0,60.4024,60.442,60.3072,60.3072,3200.0
2011-12-28 14:20:00,76.01,76.04,76.0,76.03,2300.0,60.2992,60.323,60.2913,60.3151,2300.0
2011-12-28 14:25:00,76.05,76.11,76.0,76.11,6800.0,60.331,60.3786,60.2913,60.3786,6800.0
2011-12-28 14:30:00,76.12,76.13,75.97,76.02,30500.0,60.3865,60.3944,60.2675,60.3072,30500.0
2011-12-28 14:35:00,75.99,76.12,75.98,76.06,14700.0,60.2834,60.3865,60.2754,60.3389,14700.0
2011-12-28 14:40:00,76.03,76.11,76.03,76.05,3000.0,60.3151,60.3786,60.3151,60.331,3000.0
2011-12-28 14:45:00,76.07,76.09,76.02,76.02,11900.0,60.3468,60.3627,60.3072,60.3072,11900.0
2011-12-28 14:50:00,76.02,76.08,76.02,76.05,4000.0,60.3072,60.3548,60.3072,60.331,4000.0
2011-12-28 14:55:00,76.03,76.1,76.02,76.04,5200.0,60.3151,60.3706,60.3072,60.323,5200.0
2011-12-28 15:00:00,76.03,76.07,76.02,76.07,8300.0,60.3151,60.3468,60.3072,60.3468,8300.0
2011-12-28 15:05:00,76.06,76.11,76.05,76.09,9400.0,60.3389,60.3786,60.331,60.3627,9400.0
2011-12-28 15:10:00,76.08,76.17,76.08,76.16,8700.0,60.3548,60.4262,60.3548,60.4182,8700.0
2011-12-28 15:15:00,76.12,76.12,75.99,76.01,12900.0,60.3865,60.3865,60.2834,60.2992,12900.0
2011-12-28 15:20:00,76.0,76.14,75.98,76.1,7300.0,60.2913,60.4024,60.2754,60.3706,7300.0
2011-12-28 15:25:00,76.12,76.12,75.9,76.0,22200.0,60.3865,60.3865,60.212,60.2913,22200.0
2011-12-28 15:30:00,75.99,76.1,75.96,76.1,17500.0,60.2834,60.3706,60.2596,60.3706,17500.0
2011-12-28 15:35:00,76.09,76.17,76.02,76.08,13900.0,60.3627,60.4262,60.3072,60.3548,13900.0
2011-12-28 15:40:00,76.1,76.23,76.1,76.12,10100.0,60.3706,60.4738,60.3706,60.3865,10100.0
2011-12-28 15:45:00,76.12,76.13,76.01,76.07,12700.0,60.3865,60.3944,60.2992,60.3468,12700.0
2011-12-28 15:50:00,76.07,76.07,75.96,76.03,27600.0,60.3468,60.3468,60.2596,60.3151,27600.0
2011-12-28 15:55:00,76.04,76.04,75.96,76.02,46800.0,60.323,60.323,60.2596,60.3072,46800.0
2011-12-29 09:30:00,76.02,76.26,75.93,76.25,8100.0,60.3072,60.4976,60.2358,60.4896,8100.0
2011-12-29 09:35:00,76.22,76.42,76.22,76.25,1000.0,60.4658,60.6245,60.4658,60.4896,1000.0
2011-12-29 09:40:00,76.27,76.6,76.27,76.33,7200.0,60.5055,60.7673,60.5055,60.5531,7200.0
2011-12-29 09:45:00,76.33,76.51,76.27,76.46,12100.0,60.5531,60.6959,60.5055,60.6562,12100.0
2011-12-29 09:50:00,76.34,76.63,76.33,76.63,7000.0,60.561,60.7911,60.5531,60.7911,7000.0
2011-12-29 09:55:00,76.6,76.6,76.32,76.41,10000.0,60.7673,60.7673,60.5451,60.6165,10000.0
2011-12-29 10:00:00,76.46,76.46,76.35,76.35,6800.0,60.6562,60.6562,60.5689,60.5689,6800.0
2011-12-29 10:05:00,76.42,76.58,76.39,76.58,4500.0,60.6245,60.7514,60.6007,60.7514,4500.0
2011-12-29 10:10:00,76.55,76.55,76.38,76.45,11500.0,60.7276,60.7276,60.5927,60.6483,11500.0
2011-12-29 10:15:00,76.39,76.56,76.39,76.53,19800.0,60.6007,60.7355,60.6007,60.7117,19800.0
2011-12-29 10:20:00,76.5,76.69,76.5,76.62,8900.0,60.6879,60.8387,60.6879,60.7831,8900.0
2011-12-29 10:25:00,76.54,76.81,76.54,76.74,19300.0,60.7197,60.9339,60.7197,60.8783,19300.0
2011-12-29 10:30:00,76.74,76.96,76.74,76.91,9800.0,60.8783,61.0529,60.8783,61.0132,9800.0
2011-12-29 10:35:00,76.91,77.05,76.91,76.98,13300.0,61.0132,61.1243,61.0132,61.0687,13300.0
2011-12-29 10:40:00,76.97,77.0,76.79,76.85,17100.0,61.0608,61.0846,60.918,60.9656,17100.0
2011-12-29 10:45:00,76.86,76.98,76.81,76.84,13600.0,60.9735,61.0687,60.9339,60.9577,13600.0
2011-12-29 10:50:00,76.8,76.93,76.79,76.9,7600.0,60.9259,61.0291,60.918,61.0053,7600.0
2011-12-29 10:55:00,76.86,76.92,76.86,76.89,3600.0,60.9735,61.0211,60.9735,60.9973,3600.0
2011-12-29 11:00:00,76.91,77.05,76.91,77.04,9900.0,61.0132,61.1243,61.0132,61.1163,9900.0
2011-12-29 11:05:00,77.07,77.14,76.87,76.87,6900.0,61.1401,61.1957,60.9815,60.9815,6900.0
2011-12-29 11:10:00,76.88,76.91,76.85,76.9,4400.0,60.9894,61.0132,60.9656,61.0053,4400.0
2011-12-29 11:15:00,76.91,76.91,76.85,76.85,2800.0,61.0132,61.0132,60.9656,60.9656,2800.0
2011-12-29 11:20:00,76.86,76.96,76.85,76.91,6800.0,60.9735,61.0529,60.9656,61.0132,6800.0
2011-12-29 11:25:00,76.9,77.04,76.87,76.97,14900.0,61.0053,61.1163,60.9815,61.0608,14900.0
2011-12-29 11:30:00,77.04,77.19,77.01,77.18,4200.0,61.1163,61.2353,61.0925,61.2274,4200.0
2011-12-29 11:35:00,77.18,77.32,77.18,77.24,4700.0,61.2274,61.3385,61.2274,61.275,4700.0
2011-12-29 11:40:00,77.23,77.23,77.15,77.15,1200.0,61.2671,61.2671,61.2036,61.2036,1200.0
2011-12-29 11:45:00,77.15,77.19,77.12,77.17,5400.0,61.2036,61.2353,61.1798,61.2195,5400.0
2011-12-29 11:50:00,77.17,77.19,77.1,77.1,8100.0,61.2195,61.2353,61.1639,61.1639,8100.0
2011-12-29 11:55:00,77.08,77.21,77.08,77.21,3500.0,61.1481,61.2512,61.1481,61.2512,3500.0
2011-12-29 12:00:00,77.25,77.26,77.19,77.2,900.0,61.2829,61.2909,61.2353,61.2433,900.0
2011-12-29 12:05:00,77.09,77.12,77.07,77.07,600.0,61.156,61.1798,61.1401,61.1401,600.0
2011-12-29 12:10:00,77.12,77.13,77.04,77.1,8100.0,61.1798,61.1877,61.1163,61.1639,8100.0
2011-12-29 12:15:00,77.1,77.13,77.06,77.1,7900.0,61.1639,61.1877,61.1322,61.1639,7900.0
2011-12-29 12:20:00,77.1,77.13,77.06,77.13,1000.0,61.1639,61.1877,61.1322,61.1877,1000.0
2011-12-29 12:25:00,77.13,77.13,77.07,77.08,1500.0,61.1877,61.1877,61.1401,61.1481,1500.0
2011-12-29 12:30:00,77.07,77.09,76.91,76.95,11300.0,61.1401,61.156,61.0132,61.0449,11300.0
2011-12-29 12:35:00,76.9,76.94,76.89,76.94,700.0,61.0053,61.037,60.9973,61.037,700.0
2011-12-29 12:40:00,76.93,77.01,76.9,77.01,11300.0,61.0291,61.0925,61.0053,61.0925,11300.0
2011-12-29 12:45:00,77.03,77.04,76.96,77.04,1100.0,61.1084,61.1163,61.0529,61.1163,1100.0
2011-12-29 12:50:00,77.04,77.09,77.03,77.04,3700.0,61.1163,61.156,61.1084,61.1163,3700.0
2011-12-29 12:55:00,77.06,77.11,76.98,77.07,7000.0,61.1322,61.1719,61.0687,61.1401,7000.0
2011-12-29 13:00:00,77.08,77.13,77.06,77.06,1300.0,61.1481,61.1877,61.1322,61.1322,1300.0
2011-12-29 13:05:00,77.01,77.07,76.98,77.05,11500.0,61.0925,61.1401,61.0687,61.1243,11500.0
2011-12-29 13:10:00,77.09,77.09,76.99,76.99,1200.0,61.156,61.156,61.0767,61.0767,1200.0
2011-12-29 13:15:00,76.96,76.96,76.82,76.92,32600.0,61.0529,61.0529,60.9418,61.0211,32600.0
2011-12-29 13:20:00,76.95,76.99,76.91,76.95,21400.0,61.0449,61.0767,61.0132,61.0449,21400.0
2011-12-29 13:25:00,76.94,77.08,76.94,77.04,3100.0,61.037,61.1481,61.037,61.1163,3100.0
2011-12-29 13:30:00,77.05,77.05,76.93,76.93,15900.0,61.1243,61.1243,61.0291,61.0291,15900.0
2011-12-29 13:35:00,76.93,76.93,76.85,76.9,13100.0,61.0291,61.0291,60.9656,61.0053,13100.0
2011-12-29 13:40:00,76.9,76.95,76.68,76.74,14700.0,61.0053,61.0449,60.8307,60.8783,14700.0
2011-12-29 13:45:00,76.73,76.73,76.64,76.68,7000.0,60.8704,60.8704,60.799,60.8307,7000.0
2011-12-29 13:50:00,76.67,76.73,76.64,76.69,3800.0,60.8228,60.8704,60.799,60.8387,3800.0
2011-12-29 13:55:00,76.72,76.72,76.65,76.65,2700.0,60.8625,60.8625,60.8069,60.8069,2700.0
2011-12-29 14:00:00,76.67,76.76,76.67,76.71,4600.0,60.8228,60.8942,60.8228,60.8545,4600.0
2011-12-29 14:05:00,76.73,76.76,76.67,76.67,3300.0,60.8704,60.8942,60.8228,60.8228,3300.0
2011-12-29 14:10:00,76.68,76.7,76.67,76.7,2600.0,60.8307,60.8466,60.8228,60.8466,2600.0
2011-12-29 14:15:00,76.69,76.69,76.65,76.67,2200.0,60.8387,60.8387,60.8069,60.8228,2200.0
2011-12-29 14:20:00,76.68,76.7,76.65,76.67,3700.0,60.8307,60.8466,60.8069,60.8228,3700.0
2011-12-29 14:25:00,76.64,76.66,76.59,76.61,4100.0,60.799,60.8149,60.7593,60.7752,4100.0
2011-12-29 14:30:00,76.62,76.62,76.55,76.59,2100.0,60.7831,60.7831,60.7276,60.7593,2100.0
2011-12-29 14:35:00,76.61,76.62,76.57,76.59,4500.0,60.7752,60.7831,60.7435,60.7593,4500.0
2011-12-29 14:40:00,76.62,76.63,76.59,76.6,5000.0,60.7831,60.7911,60.7593,60.7673,5000.0
2011-12-29 14:45:00,76.6,76.76,76.58,76.64,30600.0,60.7673,60.8942,60.7514,60.799,30600.0
2011-12-29 14:50:00,76.64,76.64,76.57,76.58,3800.0,60.799,60.799,60.7435,60.7514,3800.0
2011-12-29 14:55:00,76.59,76.61,76.57,76.59,2900.0,60.7593,60.7752,60.7435,60.7593,2900.0
2011-12-29 15:00:00,76.58,76.62,76.57,76.57,3700.0,60.7514,60.7831,60.7435,60.7435,3700.0
2011-12-29 15:05:00,76.57,76.6,76.54,76.59,5700.0,60.7435,60.7673,60.7197,60.7593,5700.0
2011-12-29 15:10:00,76.57,76.66,76.57,76.62,4800.0,60.7435,60.8149,60.7435,60.7831,4800.0
2011-12-29 15:15:00,76.65,76.67,76.62,76.62,5200.0,60.8069,60.8228,60.7831,60.7831,5200.0
2011-12-29 15:20:00,76.61,76.61,76.51,76.53,9600.0,60.7752,60.7752,60.6959,60.7117,9600.0
2011-12-29 15:25:00,76.54,76.55,76.45,76.52,8000.0,60.7197,60.7276,60.6483,60.7038,8000.0
2011-12-29 15:30:00,76.51,76.61,76.5,76.55,6900.0,60.6959,60.7752,60.6879,60.7276,6900.0
2011-12-29 15:35:00,76.55,76.66,76.55,76.65,7900.0,60.7276,60.8149,60.7276,60.8069,7900.0
2011-12-29 15:40:00,76.64,76.73,76.64,76.68,8100.0,60.799,60.8704,60.799,60.8307,8100.0
2011-12-29 15:45:00,76.71,76.8,76.66,76.68,12400.0,60.8545,60.9259,60.8149,60.8307,12400.0
2011-12-29 15:50:00,76.68,76.8,76.67,76.71,12100.0,60.8307,60.9259,60.8228,60.8545,12100.0
2011-12-29 15:55:00,76.72,76.85,76.69,76.75,41300.0,60.8625,60.9656,60.8387,60.8863,41300.0
2011-12-30 09:30:00,76.85,76.85,76.51,76.58,20400.0,60.9656,60.9656,60.6959,60.7514,20400.0
2011-12-30 09:35:00,76.56,76.62,76.51,76.52,20400.0,60.7355,60.7831,60.6959,60.7038,20400.0
2011-12-30 09:40:00,76.5,76.56,76.23,76.29,20000.0,60.6879,60.7355,60.4738,60.5214,20000.0
2011-12-30 09:45:00,76.28,76.4,76.26,76.29,7600.0,60.5134,60.6086,60.4976,60.5214,7600.0
2011-12-30 09:50:00,76.28,76.44,76.26,76.4,6200.0,60.5134,60.6403,60.4976,60.6086,6200.0
2011-12-30 09:55:00,76.43,76.43,76.26,76.3,11300.0,60.6324,60.6324,60.4976,60.5293,11300.0
2011-12-30 10:00:00,76.26,76.39,76.26,76.34,11400.0,60.4976,60.6007,60.4976,60.561,11400.0
2011-12-30 10:05:00,76.35,76.53,76.35,76.47,6500.0,60.5689,60.7117,60.5689,60.6641,6500.0
2011-12-30 10:10:00,76.44,76.56,76.37,76.56,8400.0,60.6403,60.7355,60.5848,60.7355,8400.0
2011-12-30 10:15:00,76.57,76.59,76.43,76.46,13400.0,60.7435,60.7593,60.6324,60.6562,13400.0
2011-12-30 10:20:00,76.46,76.57,76.46,76.53,11900.0,60.6562,60.7435,60.6562,60.7117,11900.0
2011-12-30 10:25:00,76.54,76.54,76.44,76.48,9500.0,60.7197,60.7197,60.6403,60.6721,9500.0
2011-12-30 10:30:00,76.52,76.58,76.44,76.54,9900.0,60.7038,60.7514,60.6403,60.7197,9900.0
2011-12-30 10:35:00,76.57,76.61,76.48,76.59,19000.0,60.7435,60.7752,60.6721,60.7593,19000.0
2011-12-30 10:40:00,76.54,76.61,76.47,76.56,6700.0,60.7197,60.7752,60.6641,60.7355,6700.0
2011-12-30 10:45:00,76.53,76.61,76.52,76.6,4100.0,60.7117,60.7752,60.7038,60.7673,4100.0
2011-12-30 10:50:00,76.6,76.73,76.6,76.7,7600.0,60.7673,60.8704,60.7673,60.8466,7600.0
2011-12-30 10:55:00,76.68,76.78,76.68,76.77,7700.0,60.8307,60.9101,60.8307,60.9021,7700.0
2011-12-30 11:00:00,76.79,76.88,76.75,76.87,9800.0,60.918,60.9894,60.8863,60.9815,9800.0
2011-12-30 11:05:00,76.84,76.89,76.82,76.86,16900.0,60.9577,60.9973,60.9418,60.9735,16900.0
2011-12-30 11:10:00,76.86,76.89,76.83,76.88,3800.0,60.9735,60.9973,60.9497,60.9894,3800.0
2011-12-30 11:15:00,76.84,76.96,76.83,76.92,10200.0,60.9577,61.0529,60.9497,61.0211,10200.0
2011-12-30 11:20:00,76.95,77.02,76.9,76.98,2300.0,61.0449,61.1005,61.0053,61.0687,2300.0
2011-12-30 11:25:00,76.99,77.02,76.93,76.95,1700.0,61.0767,61.1005,61.0291,61.0449,1700.0
2011-12-30 11:30:00,76.96,77.03,76.96,76.98,7600.0,61.0529,61.1084,61.0529,61.0687,7600.0
2011-12-30 11:35:00,77.01,77.1,76.98,77.1,2000.0,61.0925,61.1639,61.0687,61.1639,2000.0
2011-12-30 11:40:00,77.02,77.1,77.01,77.06,2600.0,61.1005,61.1639,61.0925,61.1322,2600.0
2011-12-30 11:45:00,77.01,77.09,76.99,77.08,2600.0,61.0925,61.156,61.0767,61.1481,2600.0
2011-12-30 11:50:00,77.02,77.03,76.88,76.93,11100.0,61.1005,61.1084,60.9894,61.0291,11100.0
2011-12-30 11:55:00,76.94,76.99,76.89,76.9,3300.0,61.037,61.0767,60.9973,61.0053,3300.0
2011-12-30 12:00:00,76.89,76.97,76.88,76.97,2200.0,60.9973,61.0608,60.9894,61.0608,2200.0
2011-12-30 12:05:00,76.97,77.0,76.96,76.96,3700.0,61.0608,61.0846,61.0529,61.0529,3700.0
2011-12-30 12:10:00,76.96,76.98,76.94,76.98,1700.0,61.0529,61.0687,61.037,61.0687,1700.0
2011-12-30 12:15:00,76.94,76.99,76.94,76.95,7300.0,61.037,61.0767,61.037,61.0449,7300.0
2011-12-30 12:20:00,76.96,76.99,76.96,76.97,1200.0,61.0529,61.0767,61.0529,61.0608,1200.0
2011-12-30 12:25:00,76.98,77.0,76.94,76.97,5700.0,61.0687,61.0846,61.037,61.0608,5700.0
2011-12-30 12:30:00,76.96,77.04,76.95,76.99,8100.0,61.0529,61.1163,61.0449,61.0767,8100.0
2011-12-30 12:35:00,76.99,77.03,76.95,77.0,9300.0,61.0767,61.1084,61.0449,61.0846,9300.0
2011-12-30 12:40:00,76.98,77.03,76.96,77.0,3600.0,61.0687,61.1084,61.0529,61.0846,3600.0
2011-12-30 12:45:00,76.99,77.01,76.97,77.01,2100.0,61.0767,61.0925,61.0608,61.0925,2100.0
2011-12-30 12:50:00,76.99,77.02,76.96,77.02,7800.0,61.0767,61.1005,61.0529,61.1005,7800.0
2011-12-30 12:55:00,76.99,77.03,76.99,77.02,1900.0,61.0767,61.1084,61.0767,61.1005,1900.0
2011-12-30 13:00:00,77.01,77.03,76.98,76.98,4900.0,61.0925,61.1084,61.0687,61.0687,4900.0
2011-12-30 13:05:00,76.99,77.03,76.97,77.0,4100.0,61.0767,61.1084,61.0608,61.0846,4100.0
2011-12-30 13:10:00,77.01,77.03,76.98,76.98,2900.0,61.0925,61.1084,61.0687,61.0687,2900.0
2011-12-30 13:15:00,76.98,76.99,76.9,76.9,1300.0,61.0687,61.0767,61.0053,61.0053,1300.0
2011-12-30 13:20:00,76.87,76.91,76.83,76.86,2000.0,60.9815,61.0132,60.9497,60.9735,2000.0
2011-12-30 13:25:00,76.86,76.86,76.77,76.77,1600.0,60.9735,60.9735,60.9021,60.9021,1600.0
2011-12-30 13:30:00,76.8,76.81,76.73,76.75,1000.0,60.9259,60.9339,60.8704,60.8863,1000.0
2011-12-30 13:35:00,76.77,76.82,76.72,76.81,9700.0,60.9021,60.9418,60.8625,60.9339,9700.0
2011-12-30 13:40:00,76.85,76.85,76.82,76.85,1300.0,60.9656,60.9656,60.9418,60.9656,1300.0
2011-12-30 13:45:00,76.89,76.89,76.82,76.82,10800.0,60.9973,60.9973,60.9418,60.9418,10800.0
2011-12-30 13:50:00,76.81,76.83,76.74,76.8,11600.0,60.9339,60.9497,60.8783,60.9259,11600.0
2011-12-30 13:55:00,76.78,76.79,76.76,76.76,700.0,60.9101,60.918,60.8942,60.8942,700.0
2011-12-30 14:00:00,76.74,76.77,76.71,76.71,2700.0,60.8783,60.9021,60.8545,60.8545,2700.0
2011-12-30 14:05:00,76.73,76.77,76.7,76.77,8300.0,60.8704,60.9021,60.8466,60.9021,8300.0
2011-12-30 14:10:00,76.76,76.79,76.72,76.77,11300.0,60.8942,60.918,60.8625,60.9021,11300.0
2011-12-30 14:15:00,76.76,76.77,76.73,76.73,4600.0,60.8942,60.9021,60.8704,60.8704,4600.0
2011-12-30 14:20:00,76.72,76.75,76.53,76.61,10300.0,60.8625,60.8863,60.7117,60.7752,10300.0
2011-12-30 14:25:00,76.62,76.62,76.54,76.62,5900.0,60.7831,60.7831,60.7197,60.7831,5900.0
2011-12-30 14:30:00,76.62,76.66,76.6,76.66,4500.0,60.7831,60.8149,60.7673,60.8149,4500.0
2011-12-30 14:35:00,76.64,76.66,76.59,76.63,2200.0,60.799,60.8149,60.7593,60.7911,2200.0
2011-12-30 14:40:00,76.61,76.63,76.55,76.55,2100.0,60.7752,60.7911,60.7276,60.7276,2100.0
2011-12-30 14:45:00,76.55,76.62,76.55,76.62,1400.0,60.7276,60.7831,60.7276,60.7831,1400.0
2011-12-30 14:50:00,76.61,76.63,76.59,76.59,4200.0,60.7752,60.7911,60.7593,60.7593,4200.0
2011-12-30 14:55:00,76.59,76.61,76.57,76.59,2200.0,60.7593,60.7752,60.7435,60.7593,2200.0
2011-12-30 15:00:00,76.61,76.76,76.61,76.69,9600.0,60.7752,60.8942,60.7752,60.8387,9600.0
2011-12-30 15:05:00,76.66,76.69,76.62,76.69,9400.0,60.8149,60.8387,60.7831,60.8387,9400.0
2011-12-30 15:10:00,76.68,76.69,76.58,76.62,5900.0,60.8307,60.8387,60.7514,60.7831,5900.0
2011-12-30 15:15:00,76.63,76.66,76.58,76.58,12000.0,60.7911,60.8149,60.7514,60.7514,12000.0
2011-12-30 15:20:00,76.59,76.68,76.57,76.68,23000.0,60.7593,60.8307,60.7435,60.8307,23000.0
2011-12-30 15:25:00,76.67,76.71,76.53,76.53,13800.0,60.8228,60.8545,60.7117,60.7117,13800.0
2011-12-30 15:30:00,76.53,76.56,76.45,76.55,28400.0,60.7117,60.7355,60.6483,60.7276,28400.0
2011-12-30 15:35:00,76.54,76.55,76.46,76.48,16700.0,60.7197,60.7276,60.6562,60.6721,16700.0
2011-12-30 15:40:00,76.48,76.48,76.37,76.38,40900.0,60.6721,60.6721,60.5848,60.5927,40900.0
2011-12-30 15:45:00,76.39,76.4,76.27,76.38,20100.0,60.6007,60.6086,60.5055,60.5927,20100.0
2011-12-30 15:50:00,76.39,76.47,76.35,76.39,18000.0,60.6007,60.6641,60.5689,60.6007,18000.0
2011-12-30 15:55:00,76.38,76.39,76.24,76.26,78000.0,60.5927,60.6007,60.4817,60.4976,78000.0
2012-01-03 09:30:00,78.31,78.46,78.28,78.29,4300.0,62.1238,62.2428,62.1,62.108,4300.0
2012-01-03 09:35:00,78.38,78.89,78.38,78.73,39900.0,62.1794,62.5839,62.1794,62.457,39900.0
2012-01-03 09:40:00,78.77,79.0,78.66,78.91,80100.0,62.4888,62.6712,62.4015,62.5998,80100.0
2012-01-03 09:45:00,78.86,78.91,78.68,78.81,27700.0,62.5601,62.5998,62.4174,62.5205,27700.0
2012-01-03 09:50:00,78.81,78.84,78.7,78.79,7500.0,62.5205,62.5443,62.4332,62.5046,7500.0
2012-01-03 09:55:00,78.83,79.02,78.8,79.02,26300.0,62.5363,62.6871,62.5125,62.6871,26300.0
2012-01-03 10:00:00,79.01,79.51,78.98,79.41,25700.0,62.6791,63.0758,62.6553,62.9965,25700.0
2012-01-03 10:05:00,79.4,79.5,79.33,79.39,35700.0,62.9885,63.0679,62.933,62.9806,35700.0
2012-01-03 10:10:00,79.41,79.56,79.4,79.54,19700.0,62.9965,63.1155,62.9885,63.0996,19700.0
2012-01-03 10:15:00,79.54,79.63,79.43,79.63,24500.0,63.0996,63.171,63.0123,63.171,24500.0
2012-01-03 10:20:00,79.6,79.72,79.58,79.66,41200.0,63.1472,63.2424,63.1313,63.1948,41200.0
2012-01-03 10:25:00,79.71,79.71,79.41,79.44,18100.0,63.2345,63.2345,62.9965,63.0203,18100.0
2012-01-03 10:30:00,79.46,79.55,79.37,79.37,15500.0,63.0361,63.1075,62.9647,62.9647,15500.0
2012-01-03 10:35:00,79.37,79.42,79.31,79.4,22000.0,62.9647,63.0044,62.9171,62.9885,22000.0
2012-01-03 10:40:00,79.39,79.39,79.24,79.28,20300.0,62.9806,62.9806,62.8616,62.8933,20300.0
2012-01-03 10:45:00,79.28,79.4,79.28,79.38,16400.0,62.8933,62.9885,62.8933,62.9727,16400.0
2012-01-03 10:50:00,79.37,79.54,79.36,79.54,22700.0,62.9647,63.0996,62.9568,63.0996,22700.0
2012-01-03 10:55:00,79.53,79.71,79.52,79.69,20100.0,63.0917,63.2345,63.0837,63.2186,20100.0
2012-01-03 11:00:00,79.71,79.72,79.62,79.68,13900.0,63.2345,63.2424,63.1631,63.2107,13900.0
2012-01-03 11:05:00,79.66,79.76,79.56,79.64,24700.0,63.1948,63.2741,63.1155,63.1789,24700.0
2012-01-03 11:10:00,79.63,79.63,79.49,79.59,21400.0,63.171,63.171,63.0599,63.1393,21400.0
2012-01-03 11:15:00,79.59,79.65,79.53,79.55,11300.0,63.1393,63.1869,63.0917,63.1075,11300.0
2012-01-03 11:20:00,79.56,79.56,79.39,79.48,15800.0,63.1155,63.1155,62.9806,63.052,15800.0
2012-01-03 11:25:00,79.47,79.55,79.47,79.54,7300.0,63.0441,63.1075,63.0441,63.0996,7300.0
2012-01-03 11:30:00,79.51,79.56,79.5,79.54,8300.0,63.0758,63.1155,63.0679,63.0996,8300.0
2012-01-03 11:35:00,79.55,79.58,79.53,79.55,9600.0,63.1075,63.1313,63.0917,63.1075,9600.0
2012-01-03 11:40:00,79.52,79.54,79.28,79.38,10500.0,63.0837,63.0996,62.8933,62.9727,10500.0
2012-01-03 11:45:00,79.39,79.48,79.29,79.34,14400.0,62.9806,63.052,62.9013,62.9409,14400.0
2012-01-03 11:50:00,79.36,79.37,79.3,79.34,14000.0,62.9568,62.9647,62.9092,62.9409,14000.0
2012-01-03 11:55:00,79.34,79.39,79.24,79.32,13700.0,62.9409,62.9806,62.8616,62.9251,13700.0
2012-01-03 12:00:00,79.29,79.32,79.12,79.13,12100.0,62.9013,62.9251,62.7664,62.7743,12100.0
2012-01-03 12:05:00,79.14,79.14,79.01,79.03,13500.0,62.7823,62.7823,62.6791,62.695,13500.0
2012-01-03 12:10:00,79.03,79.03,78.85,78.86,11600.0,62.695,62.695,62.5522,62.5601,11600.0
2012-01-03 12:15:00,78.88,79.07,78.86,79.05,26500.0,62.576,62.7267,62.5601,62.7109,26500.0
2012-01-03 12:20:00,79.06,79.09,78.93,78.96,9200.0,62.7188,62.7426,62.6157,62.6395,9200.0
2012-01-03 12:25:00,78.97,78.98,78.91,78.96,29300.0,62.6474,62.6553,62.5998,62.6395,29300.0
2012-01-03 12:30:00,78.92,78.95,78.62,78.62,13100.0,62.6077,62.6315,62.3698,62.3698,13100.0
2012-01-03 12:35:00,78.62,78.65,78.4,78.4,15600.0,62.3698,62.3936,62.1952,62.1952,15600.0
2012-01-03 12:40:00,78.4,78.51,78.4,78.44,7900.0,62.1952,62.2825,62.1952,62.227,7900.0
2012-01-03 12:45:00,78.44,78.45,78.29,78.33,18800.0,62.227,62.2349,62.108,62.1397,18800.0
2012-01-03 12:50:00,78.27,78.4,78.27,78.28,16200.0,62.0921,62.1952,62.0921,62.1,16200.0
2012-01-03 12:55:00,78.27,78.38,78.17,78.34,17100.0,62.0921,62.1794,62.0128,62.1476,17100.0
2012-01-03 13:00:00,78.33,78.51,78.3,78.39,12700.0,62.1397,62.2825,62.1159,62.1873,12700.0
2012-01-03 13:05:00,78.39,78.42,78.2,78.3,13400.0,62.1873,62.2111,62.0366,62.1159,13400.0
2012-01-03 13:10:00,78.29,78.32,78.21,78.27,22500.0,62.108,62.1318,62.0445,62.0921,22500.0
2012-01-03 13:15:00,78.24,78.37,78.24,78.36,9700.0,62.0683,62.1714,62.0683,62.1635,9700.0
2012-01-03 13:20:00,78.35,78.38,78.3,78.3,12300.0,62.1556,62.1794,62.1159,62.1159,12300.0
2012-01-03 13:25:00,78.32,78.34,78.22,78.29,17600.0,62.1318,62.1476,62.0524,62.108,17600.0
2012-01-03 13:30:00,78.28,78.29,78.25,78.25,16600.0,62.1,62.108,62.0762,62.0762,16600.0
2012-01-03 13:35:00,78.25,78.4,78.24,78.4,24200.0,62.0762,62.1952,62.0683,62.1952,24200.0
2012-01-03 13:40:00,78.4,78.69,78.4,78.65,16900.0,62.1952,62.4253,62.1952,62.3936,16900.0
2012-01-03 13:45:00,78.64,78.85,78.53,78.79,14200.0,62.3856,62.5522,62.2984,62.5046,14200.0
2012-01-03 13:50:00,78.78,78.84,78.66,78.66,21100.0,62.4967,62.5443,62.4015,62.4015,21100.0
2012-01-03 13:55:00,78.65,78.68,78.59,78.63,11100.0,62.3936,62.4174,62.346,62.3777,11100.0
2012-01-03 14:00:00,78.64,78.7,78.61,78.65,8500.0,62.3856,62.4332,62.3618,62.3936,8500.0
2012-01-03 14:05:00,78.69,78.72,78.65,78.68,9000.0,62.4253,62.4491,62.3936,62.4174,9000.0
2012-01-03 14:10:00,78.71,78.8,78.63,78.77,17900.0,62.4412,62.5125,62.3777,62.4888,17900.0
2012-01-03 14:15:00,78.75,78.75,78.62,78.68,7700.0,62.4729,62.4729,62.3698,62.4174,7700.0
2012-01-03 14:20:00,78.7,78.82,78.67,78.8,18100.0,62.4332,62.5284,62.4094,62.5125,18100.0
2012-01-03 14:25:00,78.81,78.82,78.71,78.74,8800.0,62.5205,62.5284,62.4412,62.465,8800.0
2012-01-03 14:30:00,78.79,79.07,78.74,79.05,19900.0,62.5046,62.7267,62.465,62.7109,19900.0
2012-01-03 14:35:00,79.04,79.09,78.9,78.92,8500.0,62.7029,62.7426,62.5919,62.6077,8500.0
2012-01-03 14:40:00,78.94,79.08,78.91,79.0,18100.0,62.6236,62.7347,62.5998,62.6712,18100.0
2012-01-03 14:45:00,78.95,79.02,78.95,78.97,10200.0,62.6315,62.6871,62.6315,62.6474,10200.0
2012-01-03 14:50:00,78.97,78.99,78.93,78.93,8900.0,62.6474,62.6633,62.6157,62.6157,8900.0
2012-01-03 14:55:00,78.94,79.06,78.94,79.06,18900.0,62.6236,62.7188,62.6236,62.7188,18900.0
2012-01-03 15:00:00,79.05,79.07,78.91,78.92,15300.0,62.7109,62.7267,62.5998,62.6077,15300.0
2012-01-03 15:05:00,78.93,79.02,78.92,79.01,13500.0,62.6157,62.6871,62.6077,62.6791,13500.0
2012-01-03 15:10:00,78.99,79.03,78.98,78.99,11800.0,62.6633,62.695,62.6553,62.6633,11800.0
2012-01-03 15:15:00,78.97,79.01,78.96,78.99,18500.0,62.6474,62.6791,62.6395,62.6633,18500.0
2012-01-03 15:20:00,79.0,79.02,78.78,78.78,27300.0,62.6712,62.6871,62.4967,62.4967,27300.0
2012-01-03 15:25:00,78.81,78.98,78.81,78.96,22200.0,62.5205,62.6553,62.5205,62.6395,22200.0
2012-01-03 15:30:00,78.96,78.98,78.9,78.95,31000.0,62.6395,62.6553,62.5919,62.6315,31000.0
2012-01-03 15:35:00,78.95,78.96,78.78,78.78,45700.0,62.6315,62.6395,62.4967,62.4967,45700.0
2012-01-03 15:40:00,78.79,78.99,78.79,78.98,32500.0,62.5046,62.6633,62.5046,62.6553,32500.0
2012-01-03 15:45:00,78.99,79.18,78.99,79.03,48900.0,62.6633,62.814,62.6633,62.695,48900.0
2012-01-03 15:50:00,79.05,79.06,78.83,78.84,42000.0,62.7109,62.7188,62.5363,62.5443,42000.0
2012-01-03 15:55:00,78.85,78.98,78.75,78.82,82100.0,62.5522,62.6553,62.4729,62.5284,82100.0
2012-01-04 09:30:00,78.79,79.03,78.61,79.0,20700.0,62.5046,62.695,62.3618,62.6712,20700.0
2012-01-04 09:35:00,78.95,79.01,78.59,78.77,12800.0,62.6315,62.6791,62.346,62.4888,12800.0
2012-01-04 09:40:00,78.77,78.82,78.61,78.82,22900.0,62.4888,62.5284,62.3618,62.5284,22900.0
2012-01-04 09:45:00,78.85,78.85,78.52,78.6,17200.0,62.5522,62.5522,62.2904,62.3539,17200.0
2012-01-04 09:50:00,78.63,78.68,78.47,78.65,20800.0,62.3777,62.4174,62.2508,62.3936,20800.0
2012-01-04 09:55:00,78.65,79.06,78.65,79.06,18900.0,62.3936,62.7188,62.3936,62.7188,18900.0
2012-01-04 10:00:00,78.99,79.13,78.85,79.04,16700.0,62.6633,62.7743,62.5522,62.7029,16700.0
2012-01-04 10:05:00,79.06,79.24,79.01,79.22,7800.0,62.7188,62.8616,62.6791,62.8457,7800.0
2012-01-04 10:10:00,79.16,79.2,78.92,78.98,8700.0,62.7981,62.8299,62.6077,62.6553,8700.0
2012-01-04 10:15:00,78.93,79.03,78.92,78.98,10600.0,62.6157,62.695,62.6077,62.6553,10600.0
2012-01-04 10:20:00,78.99,79.2,78.99,79.19,8600.0,62.6633,62.8299,62.6633,62.8219,8600.0
2012-01-04 10:25:00,79.2,79.23,78.98,78.98,21100.0,62.8299,62.8537,62.6553,62.6553,21100.0
2012-01-04 10:30:00,78.96,78.96,78.78,78.85,14500.0,62.6395,62.6395,62.4967,62.5522,14500.0
2012-01-04 10:35:00,78.83,78.84,78.46,78.48,18800.0,62.5363,62.5443,62.2428,62.2587,18800.0
2012-01-04 10:40:00,78.5,78.55,78.47,78.55,8400.0,62.2746,62.3142,62.2508,62.3142,8400.0
2012-01-04 10:45:00,78.51,78.62,78.42,78.6,13100.0,62.2825,62.3698,62.2111,62.3539,13100.0
2012-01-04 10:50:00,78.65,78.87,78.64,78.87,8800.0,62.3936,62.5681,62.3856,62.5681,8800.0
2012-01-04 10:55:00,78.86,78.87,78.73,78.74,9300.0,62.5601,62.5681,62.457,62.465,9300.0
2012-01-04 11:00:00,78.75,78.94,78.69,78.92,15900.0,62.4729,62.6236,62.4253,62.6077,15900.0
2012-01-04 11:05:00,78.94,78.95,78.75,78.75,20300.0,62.6236,62.6315,62.4729,62.4729,20300.0
2012-01-04 11:10:00,78.75,78.79,78.72,78.75,14100.0,62.4729,62.5046,62.4491,62.4729,14100.0
2012-01-04 11:15:00,78.74,78.75,78.67,78.67,12000.0,62.465,62.4729,62.4094,62.4094,12000.0
2012-01-04 11:20:00,78.66,78.75,78.64,78.67,14100.0,62.4015,62.4729,62.3856,62.4094,14100.0
2012-01-04 11:25:00,78.66,78.67,78.49,78.53,14100.0,62.4015,62.4094,62.2666,62.2984,14100.0
2012-01-04 11:30:00,78.54,78.56,78.47,78.54,27900.0,62.3063,62.3222,62.2508,62.3063,27900.0
2012-01-04 11:35:00,78.54,78.82,78.54,78.71,44100.0,62.3063,62.5284,62.3063,62.4412,44100.0
2012-01-04 11:40:00,78.71,78.77,78.59,78.71,123800.0,62.4412,62.4888,62.346,62.4412,123800.0
2012-01-04 11:45:00,78.7,78.75,78.57,78.75,93600.0,62.4332,62.4729,62.3301,62.4729,93600.0
2012-01-04 11:50:00,78.74,78.86,78.74,78.79,28700.0,62.465,62.5601,62.465,62.5046,28700.0
2012-01-04 11:55:00,78.75,78.77,78.68,78.68,11400.0,62.4729,62.4888,62.4174,62.4174,11400.0
2012-01-04 12:00:00,78.69,78.69,78.56,78.57,54000.0,62.4253,62.4253,62.3222,62.3301,54000.0
2012-01-04 12:05:00,78.58,78.88,78.58,78.84,16600.0,62.338,62.576,62.338,62.5443,16600.0
2012-01-04 12:10:00,78.85,78.85,78.79,78.84,9700.0,62.5522,62.5522,62.5046,62.5443,9700.0
2012-01-04 12:15:00,78.84,78.95,78.81,78.89,11300.0,62.5443,62.6315,62.5205,62.5839,11300.0
2012-01-04 12:20:00,78.9,78.93,78.8,78.83,10300.0,62.5919,62.6157,62.5125,62.5363,10300.0
2012-01-04 12:25:00,78.86,78.87,78.79,78.79,10500.0,62.5601,62.5681,62.5046,62.5046,10500.0
2012-01-04 12:30:00,78.79,78.8,78.71,78.71,13500.0,62.5046,62.5125,62.4412,62.4412,13500.0
2012-01-04 12:35:00,78.71,78.75,78.65,78.68,8800.0,62.4412,62.4729,62.3936,62.4174,8800.0
2012-01-04 12:40:00,78.69,78.71,78.66,78.7,18200.0,62.4253,62.4412,62.4015,62.4332,18200.0
2012-01-04 12:45:00,78.69,78.77,78.68,78.72,31300.0,62.4253,62.4888,62.4174,62.4491,31300.0
2012-01-04 12:50:00,78.72,78.77,78.65,78.71,37200.0,62.4491,62.4888,62.3936,62.4412,37200.0
2012-01-04 12:55:00,78.7,78.76,78.67,78.68,8800.0,62.4332,62.4808,62.4094,62.4174,8800.0
2012-01-04 13:00:00,78.67,78.67,78.56,78.64,12100.0,62.4094,62.4094,62.3222,62.3856,12100.0
2012-01-04 13:05:00,78.63,78.65,78.58,78.59,25600.0,62.3777,62.3936,62.338,62.346,25600.0
2012-01-04 13:10:00,78.6,78.63,78.53,78.53,8400.0,62.3539,62.3777,62.2984,62.2984,8400.0
2012-01-04 13:15:00,78.53,78.54,78.37,78.39,11600.0,62.2984,62.3063,62.1714,62.1873,11600.0
2012-01-04 13:20:00,78.38,78.48,78.38,78.45,6400.0,62.1794,62.2587,62.1794,62.2349,6400.0
2012-01-04 13:25:00,78.45,78.55,78.38,78.52,7600.0,62.2349,62.3142,62.1794,62.2904,7600.0
2012-01-04 13:30:00,78.49,78.6,78.49,78.6,8000.0,62.2666,62.3539,62.2666,62.3539,8000.0
2012-01-04 13:35:00,78.59,78.68,78.58,78.63,7800.0,62.346,62.4174,62.338,62.3777,7800.0
2012-01-04 13:40:00,78.62,78.74,78.61,78.74,6000.0,62.3698,62.465,62.3618,62.465,6000.0
2012-01-04 13:45:00,78.75,78.84,78.64,78.84,7500.0,62.4729,62.5443,62.3856,62.5443,7500.0
2012-01-04 13:50:00,78.84,78.84,78.74,78.79,11000.0,62.5443,62.5443,62.465,62.5046,11000.0
2012-01-04 13:55:00,78.79,78.8,78.72,78.76,10300.0,62.5046,62.5125,62.4491,62.4808,10300.0
2012-01-04 14:00:00,78.75,78.81,78.71,78.71,9200.0,62.4729,62.5205,62.4412,62.4412,9200.0
2012-01-04 14:05:00,78.72,78.73,78.65,78.73,7300.0,62.4491,62.457,62.3936,62.457,7300.0
2012-01-04 14:10:00,78.73,78.73,78.52,78.54,9300.0,62.457,62.457,62.2904,62.3063,9300.0
2012-01-04 14:15:00,78.55,78.7,78.52,78.69,8900.0,62.3142,62.4332,62.2904,62.4253,8900.0
2012-01-04 14:20:00,78.67,78.67,78.53,78.56,15100.0,62.4094,62.4094,62.2984,62.3222,15100.0
2012-01-04 14:25:00,78.57,78.58,78.51,78.52,8400.0,62.3301,62.338,62.2825,62.2904,8400.0
2012-01-04 14:30:00,78.52,78.65,78.49,78.62,11700.0,62.2904,62.3936,62.2666,62.3698,11700.0
2012-01-04 14:35:00,78.62,78.69,78.57,78.6,9700.0,62.3698,62.4253,62.3301,62.3539,9700.0
2012-01-04 14:40:00,78.6,78.8,78.6,78.8,10200.0,62.3539,62.5125,62.3539,62.5125,10200.0
2012-01-04 14:45:00,78.75,78.81,78.73,78.77,8100.0,62.4729,62.5205,62.457,62.4888,8100.0
2012-01-04 14:50:00,78.77,78.93,78.77,78.9,11400.0,62.4888,62.6157,62.4888,62.5919,11400.0
2012-01-04 14:55:00,78.91,78.94,78.84,78.84,12200.0,62.5998,62.6236,62.5443,62.5443,12200.0
2012-01-04 15:00:00,78.84,78.85,78.77,78.77,9100.0,62.5443,62.5522,62.4888,62.4888,9100.0
2012-01-04 15:05:00,78.77,78.78,78.67,78.7,20700.0,62.4888,62.4967,62.4094,62.4332,20700.0
2012-01-04 15:10:00,78.71,78.8,78.69,78.69,12700.0,62.4412,62.5125,62.4253,62.4253,12700.0
2012-01-04 15:15:00,78.69,78.7,78.58,78.61,19300.0,62.4253,62.4332,62.338,62.3618,19300.0
2012-01-04 15:20:00,78.61,78.67,78.51,78.52,41100.0,62.3618,62.4094,62.2825,62.2904,41100.0
2012-01-04 15:25:00,78.5,78.51,78.4,78.41,39100.0,62.2746,62.2825,62.1952,62.2032,39100.0
2012-01-04 15:30:00,78.42,78.52,78.42,78.52,28100.0,62.2111,62.2904,62.2111,62.2904,28100.0
2012-01-04 15:35:00,78.52,78.63,78.51,78.63,24500.0,62.2904,62.3777,62.2825,62.3777,24500.0
2012-01-04 15:40:00,78.64,78.74,78.63,78.69,22800.0,62.3856,62.465,62.3777,62.4253,22800.0
2012-01-04 15:45:00,78.7,78.7,78.5,78.56,43900.0,62.4332,62.4332,62.2746,62.3222,43900.0
2012-01-04 15:50:00,78.56,78.69,78.5,78.65,33600.0,62.3222,62.4253,62.2746,62.3936,33600.0
2012-01-04 15:55:00,78.64,78.64,78.43,78.51,98500.0,62.3856,62.3856,62.219,62.2825,98500.0
2012-01-05 09:30:00,77.66,77.75,77.05,77.39,62700.0,61.6082,61.6796,61.1243,61.394,62700.0
2012-01-05 09:35:00,77.37,77.44,77.26,77.33,25400.0,61.3781,61.4337,61.2909,61.3464,25400.0
2012-01-05 09:40:00,77.33,77.35,77.05,77.3,30800.0,61.3464,61.3623,61.1243,61.3226,30800.0
2012-01-05 09:45:00,77.3,77.34,77.11,77.17,78100.0,61.3226,61.3543,61.1719,61.2195,78100.0
2012-01-05 09:50:00,77.21,77.5,77.17,77.5,15800.0,61.2512,61.4813,61.2195,61.4813,15800.0
2012-01-05 09:55:00,77.48,77.54,77.34,77.44,18800.0,61.4654,61.513,61.3543,61.4337,18800.0
2012-01-05 10:00:00,77.41,77.43,77.03,77.1,57400.0,61.4099,61.4257,61.1084,61.1639,57400.0
2012-01-05 10:05:00,77.13,77.17,77.0,77.14,32500.0,61.1877,61.2195,61.0846,61.1957,32500.0
2012-01-05 10:10:00,77.09,77.17,76.98,77.15,45000.0,61.156,61.2195,61.0687,61.2036,45000.0
2012-01-05 10:15:00,77.17,77.32,77.16,77.27,17400.0,61.2195,61.3385,61.2115,61.2988,17400.0
2012-01-05 10:20:00,77.27,77.4,77.18,77.36,21500.0,61.2988,61.4019,61.2274,61.3702,21500.0
2012-01-05 10:25:00,77.4,77.49,77.35,77.41,14300.0,61.4019,61.4733,61.3623,61.4099,14300.0
2012-01-05 10:30:00,77.42,77.46,77.31,77.31,14600.0,61.4178,61.4495,61.3305,61.3305,14600.0
2012-01-05 10:35:00,77.32,77.35,77.16,77.29,53700.0,61.3385,61.3623,61.2115,61.3147,53700.0
2012-01-05 10:40:00,77.3,77.4,77.28,77.31,30300.0,61.3226,61.4019,61.3067,61.3305,30300.0
2012-01-05 10:45:00,77.35,77.4,77.27,77.32,34500.0,61.3623,61.4019,61.2988,61.3385,34500.0
2012-01-05 10:50:00,77.33,77.41,77.28,77.34,16400.0,61.3464,61.4099,61.3067,61.3543,16400.0
2012-01-05 10:55:00,77.34,77.36,77.27,77.34,71600.0,61.3543,61.3702,61.2988,61.3543,71600.0
2012-01-05 11:00:00,77.29,77.38,77.27,77.37,18600.0,61.3147,61.3861,61.2988,61.3781,18600.0
2012-01-05 11:05:00,77.36,77.47,77.33,77.41,18300.0,61.3702,61.4575,61.3464,61.4099,18300.0
2012-01-05 11:10:00,77.4,77.43,77.27,77.3,20100.0,61.4019,61.4257,61.2988,61.3226,20100.0
2012-01-05 11:15:00,77.27,77.34,77.22,77.24,16800.0,61.2988,61.3543,61.2591,61.275,16800.0
2012-01-05 11:20:00,77.25,77.64,77.25,77.64,30600.0,61.2829,61.5923,61.2829,61.5923,30600.0
2012-01-05 11:25:00,77.66,77.82,77.65,77.8,10300.0,61.6082,61.7351,61.6002,61.7192,10300.0
2012-01-05 11:30:00,77.77,77.86,77.73,77.75,9900.0,61.6954,61.7668,61.6637,61.6796,9900.0
2012-01-05 11:35:00,77.75,77.77,77.71,77.75,11100.0,61.6796,61.6954,61.6478,61.6796,11100.0
2012-01-05 11:40:00,77.75,77.88,77.73,77.82,32400.0,61.6796,61.7827,61.6637,61.7351,32400.0
2012-01-05 11:45:00,77.83,77.89,77.77,77.85,18700.0,61.743,61.7906,61.6954,61.7589,18700.0
2012-01-05 11:50:00,77.86,77.89,77.73,77.76,15700.0,61.7668,61.7906,61.6637,61.6875,15700.0
2012-01-05 11:55:00,77.77,77.86,77.72,77.74,6800.0,61.6954,61.7668,61.6558,61.6716,6800.0
2012-01-05 12:00:00,77.75,77.83,77.68,77.71,13000.0,61.6796,61.743,61.624,61.6478,13000.0
2012-01-05 12:05:00,77.69,77.8,77.69,77.79,87200.0,61.632,61.7192,61.632,61.7113,87200.0
2012-01-05 12:10:00,77.79,77.8,77.71,77.71,34300.0,61.7113,61.7192,61.6478,61.6478,34300.0
2012-01-05 12:15:00,77.72,77.92,77.72,77.91,12100.0,61.6558,61.8144,61.6558,61.8065,12100.0
2012-01-05 12:20:00,77.9,77.92,77.71,77.91,17300.0,61.7986,61.8144,61.6478,61.8065,17300.0
2012-01-05 12:25:00,77.91,78.18,77.91,78.14,25400.0,61.8065,62.0207,61.8065,61.989,25400.0
2012-01-05 12:30:00,78.14,78.24,78.12,78.15,21300.0,61.989,62.0683,61.9731,61.9969,21300.0
2012-01-05 12:35:00,78.17,78.17,77.98,78.01,15700.0,62.0128,62.0128,61.862,61.8858,15700.0
2012-01-05 12:40:00,78.02,78.13,78.01,78.08,15300.0,61.8938,61.981,61.8858,61.9414,15300.0
2012-01-05 12:45:00,78.12,78.28,78.06,78.25,19000.0,61.9731,62.1,61.9255,62.0762,19000.0
2012-01-05 12:50:00,78.24,78.35,78.18,78.35,27800.0,62.0683,62.1556,62.0207,62.1556,27800.0
2012-01-05 12:55:00,78.35,78.63,78.35,78.53,15800.0,62.1556,62.3777,62.1556,62.2984,15800.0
2012-01-05 13:00:00,78.56,78.56,78.4,78.46,11500.0,62.3222,62.3222,62.1952,62.2428,11500.0
2012-01-05 13:05:00,78.46,78.52,78.45,78.46,5600.0,62.2428,62.2904,62.2349,62.2428,5600.0
2012-01-05 13:10:00,78.47,78.51,78.37,78.37,9900.0,62.2508,62.2825,62.1714,62.1714,9900.0
2012-01-05 13:15:00,78.41,78.49,78.4,78.45,15500.0,62.2032,62.2666,62.1952,62.2349,15500.0
2012-01-05 13:20:00,78.46,78.55,78.44,78.52,20900.0,62.2428,62.3142,62.227,62.2904,20900.0
2012-01-05 13:25:00,78.54,78.72,78.51,78.7,6900.0,62.3063,62.4491,62.2825,62.4332,6900.0
2012-01-05 13:30:00,78.72,78.85,78.7,78.74,16300.0,62.4491,62.5522,62.4332,62.465,16300.0
2012-01-05 13:35:00,78.78,78.84,78.73,78.73,13900.0,62.4967,62.5443,62.457,62.457,13900.0
2012-01-05 13:40:00,78.74,78.84,78.71,78.76,9700.0,62.465,62.5443,62.4412,62.4808,9700.0
2012-01-05 13:45:00,78.74,78.75,78.64,78.68,10000.0,62.465,62.4729,62.3856,62.4174,10000.0
2012-01-05 13:50:00,78.69,78.76,78.67,78.68,11800.0,62.4253,62.4808,62.4094,62.4174,11800.0
2012-01-05 13:55:00,78.67,78.72,78.64,78.64,11500.0,62.4094,62.4491,62.3856,62.3856,11500.0
2012-01-05 14:00:00,78.65,78.7,78.62,78.69,12100.0,62.3936,62.4332,62.3698,62.4253,12100.0
2012-01-05 14:05:00,78.67,78.77,78.63,78.7,14000.0,62.4094,62.4888,62.3777,62.4332,14000.0
2012-01-05 14:10:00,78.7,78.7,78.65,78.68,11300.0,62.4332,62.4332,62.3936,62.4174,11300.0
2012-01-05 14:15:00,78.66,78.67,78.52,78.59,10300.0,62.4015,62.4094,62.2904,62.346,10300.0
2012-01-05 14:20:00,78.59,78.65,78.58,78.64,7000.0,62.346,62.3936,62.338,62.3856,7000.0
2012-01-05 14:25:00,78.65,78.68,78.4,78.5,13300.0,62.3936,62.4174,62.1952,62.2746,13300.0
2012-01-05 14:30:00,78.49,78.61,78.49,78.6,10100.0,62.2666,62.3618,62.2666,62.3539,10100.0
2012-01-05 14:35:00,78.62,78.62,78.51,78.59,19700.0,62.3698,62.3698,62.2825,62.346,19700.0
2012-01-05 14:40:00,78.6,78.72,78.57,78.7,16500.0,62.3539,62.4491,62.3301,62.4332,16500.0
2012-01-05 14:45:00,78.69,78.81,78.68,78.71,20200.0,62.4253,62.5205,62.4174,62.4412,20200.0
2012-01-05 14:50:00,78.73,78.75,78.66,78.67,17400.0,62.457,62.4729,62.4015,62.4094,17400.0
2012-01-05 14:55:00,78.67,78.76,78.67,78.72,18700.0,62.4094,62.4808,62.4094,62.4491,18700.0
2012-01-05 15:00:00,78.72,78.96,78.67,78.96,33600.0,62.4491,62.6395,62.4094,62.6395,33600.0
2012-01-05 15:05:00,78.95,79.0,78.91,78.95,20100.0,62.6315,62.6712,62.5998,62.6315,20100.0
2012-01-05 15:10:00,78.96,78.96,78.68,78.71,28800.0,62.6395,62.6395,62.4174,62.4412,28800.0
2012-01-05 15:15:00,78.7,78.99,78.69,78.98,31200.0,62.4332,62.6633,62.4253,62.6553,31200.0
2012-01-05 15:20:00,78.97,79.07,78.9,78.94,31100.0,62.6474,62.7267,62.5919,62.6236,31100.0
2012-01-05 15:25:00,78.93,79.07,78.83,78.86,25700.0,62.6157,62.7267,62.5363,62.5601,25700.0
2012-01-05 15:30:00,78.87,78.92,78.78,78.78,23400.0,62.5681,62.6077,62.4967,62.4967,23400.0
2012-01-05 15:35:00,78.77,78.91,78.75,78.89,25200.0,62.4888,62.5998,62.4729,62.5839,25200.0
2012-01-05 15:40:00,78.9,79.25,78.9,79.23,54300.0,62.5919,62.8695,62.5919,62.8537,54300.0
2012-01-05 15:45:00,79.21,79.23,78.97,79.07,52800.0,62.8378,62.8537,62.6474,62.7267,52800.0
2012-01-05 15:50:00,79.06,79.07,78.92,79.06,27300.0,62.7188,62.7267,62.6077,62.7188,27300.0
2012-01-05 15:55:00,79.07,79.09,78.94,78.97,34700.0,62.7267,62.7426,62.6236,62.6474,34700.0
2012-01-06 09:30:00,79.23,79.41,79.03,79.19,35800.0,62.8537,62.9965,62.695,62.8219,35800.0
2012-01-06 09:35:00,79.2,79.3,79.05,79.05,17000.0,62.8299,62.9092,62.7109,62.7109,17000.0
2012-01-06 09:40:00,79.02,79.02,78.21,78.42,31600.0,62.6871,62.6871,62.0445,62.2111,31600.0
2012-01-06 09:45:00,78.42,78.94,78.36,78.81,39800.0,62.2111,62.6236,62.1635,62.5205,39800.0
2012-01-06 09:50:00,78.87,78.92,78.67,78.78,112500.0,62.5681,62.6077,62.4094,62.4967,112500.0
2012-01-06 09:55:00,78.79,78.94,78.74,78.75,25900.0,62.5046,62.6236,62.465,62.4729,25900.0
2012-01-06 10:00:00,78.76,78.87,78.55,78.68,32400.0,62.4808,62.5681,62.3142,62.4174,32400.0
2012-01-06 10:05:00,78.68,78.68,78.48,78.52,21100.0,62.4174,62.4174,62.2587,62.2904,21100.0
2012-01-06 10:10:00,78.53,78.56,78.39,78.42,14500.0,62.2984,62.3222,62.1873,62.2111,14500.0
2012-01-06 10:15:00,78.39,78.6,78.37,78.47,21500.0,62.1873,62.3539,62.1714,62.2508,21500.0
2012-01-06 10:20:00,78.48,78.59,78.41,78.52,10100.0,62.2587,62.346,62.2032,62.2904,10100.0
2012-01-06 10:25:00,78.51,78.55,78.25,78.25,15400.0,62.2825,62.3142,62.0762,62.0762,15400.0
2012-01-06 10:30:00,78.26,78.42,78.23,78.42,18200.0,62.0842,62.2111,62.0604,62.2111,18200.0
2012-01-06 10:35:00,78.42,78.5,78.27,78.29,24000.0,62.2111,62.2746,62.0921,62.108,24000.0
2012-01-06 10:40:00,78.29,78.31,78.17,78.26,28900.0,62.108,62.1238,62.0128,62.0842,28900.0
2012-01-06 10:45:00,78.25,78.3,78.2,78.2,16800.0,62.0762,62.1159,62.0366,62.0366,16800.0
2012-01-06 10:50:00,78.22,78.25,78.11,78.13,10200.0,62.0524,62.0762,61.9652,61.981,10200.0
2012-01-06 10:55:00,78.13,78.13,77.96,77.99,13200.0,61.981,61.981,61.8462,61.87,13200.0
2012-01-06 11:00:00,78.0,78.1,77.96,77.98,27700.0,61.8779,61.9572,61.8462,61.862,27700.0
2012-01-06 11:05:00,77.95,78.17,77.95,78.15,29600.0,61.8382,62.0128,61.8382,61.9969,29600.0
2012-01-06 11:10:00,78.18,78.22,78.09,78.09,7200.0,62.0207,62.0524,61.9493,61.9493,7200.0
2012-01-06 11:15:00,78.13,78.25,78.1,78.11,32800.0,61.981,62.0762,61.9572,61.9652,32800.0
2012-01-06 11:20:00,78.14,78.16,78.11,78.15,5600.0,61.989,62.0048,61.9652,61.9969,5600.0
2012-01-06 11:25:00,78.15,78.17,78.09,78.16,10600.0,61.9969,62.0128,61.9493,62.0048,10600.0
2012-01-06 11:30:00,78.17,78.17,78.05,78.07,29500.0,62.0128,62.0128,61.9176,61.9334,29500.0
2012-01-06 11:35:00,78.05,78.14,78.04,78.11,31300.0,61.9176,61.989,61.9096,61.9652,31300.0
2012-01-06 11:40:00,78.1,78.18,78.07,78.11,22700.0,61.9572,62.0207,61.9334,61.9652,22700.0
2012-01-06 11:45:00,78.12,78.14,78.09,78.1,12800.0,61.9731,61.989,61.9493,61.9572,12800.0
2012-01-06 11:50:00,78.11,78.15,78.06,78.11,10800.0,61.9652,61.9969,61.9255,61.9652,10800.0
2012-01-06 11:55:00,78.1,78.16,78.07,78.15,9500.0,61.9572,62.0048,61.9334,61.9969,9500.0
2012-01-06 12:00:00,78.15,78.15,78.1,78.14,9700.0,61.9969,61.9969,61.9572,61.989,9700.0
2012-01-06 12:05:00,78.13,78.17,78.07,78.09,9600.0,61.981,62.0128,61.9334,61.9493,9600.0
2012-01-06 12:10:00,78.07,78.13,77.89,77.91,17800.0,61.9334,61.981,61.7906,61.8065,17800.0
2012-01-06 12:15:00,77.92,77.94,77.87,77.91,14300.0,61.8144,61.8303,61.7748,61.8065,14300.0
2012-01-06 12:20:00,77.9,78.0,77.9,77.94,10900.0,61.7986,61.8779,61.7986,61.8303,10900.0
2012-01-06 12:25:00,77.91,77.97,77.88,77.95,27400.0,61.8065,61.8541,61.7827,61.8382,27400.0
2012-01-06 12:30:00,77.95,78.02,77.95,78.0,6000.0,61.8382,61.8938,61.8382,61.8779,6000.0
2012-01-06 12:35:00,78.0,78.0,77.87,77.9,9900.0,61.8779,61.8779,61.7748,61.7986,9900.0
2012-01-06 12:40:00,77.87,77.89,77.69,77.7,16000.0,61.7748,61.7906,61.632,61.6399,16000.0
2012-01-06 12:45:00,77.71,77.77,77.61,77.77,12000.0,61.6478,61.6954,61.5685,61.6954,12000.0
2012-01-06 12:50:00,77.77,77.78,77.7,77.7,14500.0,61.6954,61.7034,61.6399,61.6399,14500.0
2012-01-06 12:55:00,77.7,77.7,77.62,77.62,10700.0,61.6399,61.6399,61.5764,61.5764,10700.0
2012-01-06 13:00:00,77.63,77.7,77.63,77.68,24300.0,61.5844,61.6399,61.5844,61.624,24300.0
2012-01-06 13:05:00,77.69,77.7,77.64,77.66,23400.0,61.632,61.6399,61.5923,61.6082,23400.0
2012-01-06 13:10:00,77.63,77.63,77.39,77.49,29900.0,61.5844,61.5844,61.394,61.4733,29900.0
2012-01-06 13:15:00,77.5,77.52,77.46,77.46,32600.0,61.4813,61.4971,61.4495,61.4495,32600.0
2012-01-06 13:20:00,77.46,77.46,77.35,77.39,13600.0,61.4495,61.4495,61.3623,61.394,13600.0
2012-01-06 13:25:00,77.4,77.4,77.22,77.23,24600.0,61.4019,61.4019,61.2591,61.2671,24600.0
2012-01-06 13:30:00,77.24,77.3,77.22,77.26,22600.0,61.275,61.3226,61.2591,61.2909,22600.0
2012-01-06 13:35:00,77.25,77.35,77.25,77.35,24200.0,61.2829,61.3623,61.2829,61.3623,24200.0
2012-01-06 13:40:00,77.35,77.54,77.33,77.54,21900.0,61.3623,61.513,61.3464,61.513,21900.0
2012-01-06 13:45:00,77.55,77.75,77.53,77.74,24100.0,61.5209,61.6796,61.5051,61.6716,24100.0
2012-01-06 13:50:00,77.77,77.86,77.71,77.83,21600.0,61.6954,61.7668,61.6478,61.743,21600.0
2012-01-06 13:55:00,77.84,78.02,77.84,78.01,57900.0,61.751,61.8938,61.751,61.8858,57900.0
2012-01-06 14:00:00,78.01,78.01,77.72,77.73,148300.0,61.8858,61.8858,61.6558,61.6637,148300.0
2012-01-06 14:05:00,77.72,77.9,77.61,77.68,183300.0,61.6558,61.7986,61.5685,61.624,183300.0
2012-01-06 14:10:00,77.69,77.69,77.02,77.15,184600.0,61.632,61.632,61.1005,61.2036,184600.0
2012-01-06 14:15:00,77.18,77.26,76.95,77.19,160100.0,61.2274,61.2909,61.0449,61.2353,160100.0
2012-01-06 14:20:00,77.18,77.47,76.92,77.39,207100.0,61.2274,61.4575,61.0211,61.394,207100.0
2012-01-06 14:25:00,77.39,77.5,77.3,77.39,53800.0,61.394,61.4813,61.3226,61.394,53800.0
2012-01-06 14:30:00,77.37,77.47,77.15,77.15,65300.0,61.3781,61.4575,61.2036,61.2036,65300.0
2012-01-06 14:35:00,77.15,77.69,77.12,77.66,86600.0,61.2036,61.632,61.1798,61.6082,86600.0
2012-01-06 14:40:00,77.66,77.77,77.59,77.6,13300.0,61.6082,61.6954,61.5526,61.5606,13300.0
2012-01-06 14:45:00,77.61,77.61,77.43,77.43,26100.0,61.5685,61.5685,61.4257,61.4257,26100.0
2012-01-06 14:50:00,77.43,77.45,77.35,77.45,16000.0,61.4257,61.4416,61.3623,61.4416,16000.0
2012-01-06 14:55:00,77.45,77.46,77.39,77.46,13300.0,61.4416,61.4495,61.394,61.4495,13300.0
2012-01-06 15:00:00,77.46,77.67,77.44,77.64,14900.0,61.4495,61.6161,61.4337,61.5923,14900.0
2012-01-06 15:05:00,77.65,77.72,77.65,77.67,11800.0,61.6002,61.6558,61.6002,61.6161,11800.0
2012-01-06 15:10:00,77.68,77.74,77.68,77.74,14000.0,61.624,61.6716,61.624,61.6716,14000.0
2012-01-06 15:15:00,77.75,77.8,77.62,77.72,21600.0,61.6796,61.7192,61.5764,61.6558,21600.0
2012-01-06 15:20:00,77.73,77.79,77.71,77.78,15100.0,61.6637,61.7113,61.6478,61.7034,15100.0
2012-01-06 15:25:00,77.79,77.8,77.76,77.79,17600.0,61.7113,61.7192,61.6875,61.7113,17600.0
2012-01-06 15:30:00,77.79,77.85,77.74,77.84,31700.0,61.7113,61.7589,61.6716,61.751,31700.0
2012-01-06 15:35:00,77.84,77.86,77.74,77.75,22100.0,61.751,61.7668,61.6716,61.6796,22100.0
2012-01-06 15:40:00,77.75,77.86,77.74,77.75,29400.0,61.6796,61.7668,61.6716,61.6796,29400.0
2012-01-06 15:45:00,77.76,77.81,77.69,77.73,35700.0,61.6875,61.7272,61.632,61.6637,35700.0
2012-01-06 15:50:00,77.73,77.73,77.58,77.58,48100.0,61.6637,61.6637,61.5447,61.5447,48100.0
2012-01-06 15:55:00,77.59,77.74,77.52,77.64,91100.0,61.5526,61.6716,61.4971,61.5923,91100.0
2012-01-09 09:30:00,77.93,78.03,77.18,77.54,71900.0,61.8224,61.9017,61.2274,61.513,71900.0
2012-01-09 09:35:00,77.59,78.14,77.55,78.05,33900.0,61.5526,61.989,61.5209,61.9176,33900.0
2012-01-09 09:40:00,78.04,78.06,77.44,77.44,32000.0,61.9096,61.9255,61.4337,61.4337,32000.0
2012-01-09 09:45:00,77.4,77.49,77.25,77.46,32100.0,61.4019,61.4733,61.2829,61.4495,32100.0
2012-01-09 09:50:00,77.46,78.01,77.44,77.87,19000.0,61.4495,61.8858,61.4337,61.7748,19000.0
2012-01-09 09:55:00,77.86,78.06,77.79,78.02,24800.0,61.7668,61.9255,61.7113,61.8938,24800.0
2012-01-09 10:00:00,78.02,78.02,77.66,77.87,29700.0,61.8938,61.8938,61.6082,61.7748,29700.0
2012-01-09 10:05:00,77.82,78.07,77.82,78.07,14500.0,61.7351,61.9334,61.7351,61.9334,14500.0
2012-01-09 10:10:00,78.08,78.13,78.04,78.1,29400.0,61.9414,61.981,61.9096,61.9572,29400.0
2012-01-09 10:15:00,78.12,78.3,78.12,78.26,14800.0,61.9731,62.1159,61.9731,62.0842,14800.0
2012-01-09 10:20:00,78.25,78.39,78.25,78.28,12000.0,62.0762,62.1873,62.0762,62.1,12000.0
2012-01-09 10:25:00,78.29,78.35,78.27,78.29,10200.0,62.108,62.1556,62.0921,62.108,10200.0
2012-01-09 10:30:00,78.31,78.31,78.13,78.21,21200.0,62.1238,62.1238,61.981,62.0445,21200.0
2012-01-09 10:35:00,78.22,78.26,78.13,78.18,18800.0,62.0524,62.0842,61.981,62.0207,18800.0
2012-01-09 10:40:00,78.24,78.26,78.12,78.13,18800.0,62.0683,62.0842,61.9731,61.981,18800.0
2012-01-09 10:45:00,78.12,78.2,78.05,78.05,16800.0,61.9731,62.0366,61.9176,61.9176,16800.0
2012-01-09 10:50:00,78.05,78.1,77.95,78.1,17000.0,61.9176,61.9572,61.8382,61.9572,17000.0
2012-01-09 10:55:00,78.06,78.12,77.96,78.0,21900.0,61.9255,61.9731,61.8462,61.8779,21900.0
2012-01-09 11:00:00,78.03,78.05,77.98,78.0,14900.0,61.9017,61.9176,61.862,61.8779,14900.0
2012-01-09 11:05:00,77.99,78.03,77.86,77.89,26100.0,61.87,61.9017,61.7668,61.7906,26100.0
2012-01-09 11:10:00,77.9,77.94,77.76,77.86,30900.0,61.7986,61.8303,61.6875,61.7668,30900.0
2012-01-09 11:15:00,77.87,77.92,77.64,77.66,16000.0,61.7748,61.8144,61.5923,61.6082,16000.0
2012-01-09 11:20:00,77.68,77.87,77.67,77.67,13400.0,61.624,61.7748,61.6161,61.6161,13400.0
2012-01-09 11:25:00,77.7,77.76,77.64,77.68,12000.0,61.6399,61.6875,61.5923,61.624,12000.0
2012-01-09 11:30:00,77.68,77.75,77.65,77.75,10600.0,61.624,61.6796,61.6002,61.6796,10600.0
2012-01-09 11:35:00,77.74,77.86,77.68,77.81,34800.0,61.6716,61.7668,61.624,61.7272,34800.0
2012-01-09 11:40:00,77.82,78.06,77.8,78.0,14900.0,61.7351,61.9255,61.7192,61.8779,14900.0
2012-01-09 11:45:00,78.02,78.23,77.99,78.14,10800.0,61.8938,62.0604,61.87,61.989,10800.0
2012-01-09 11:50:00,78.14,78.25,78.07,78.09,16700.0,61.989,62.0762,61.9334,61.9493,16700.0
2012-01-09 11:55:00,78.07,78.07,77.83,77.91,14700.0,61.9334,61.9334,61.743,61.8065,14700.0
2012-01-09 12:00:00,77.99,78.07,77.97,77.97,5900.0,61.87,61.9334,61.8541,61.8541,5900.0
2012-01-09 12:05:00,77.96,78.01,77.92,78.0,6500.0,61.8462,61.8858,61.8144,61.8779,6500.0
2012-01-09 12:10:00,78.0,78.02,77.98,78.0,9600.0,61.8779,61.8938,61.862,61.8779,9600.0
2012-01-09 12:15:00,78.0,78.0,77.86,77.86,5800.0,61.8779,61.8779,61.7668,61.7668,5800.0
2012-01-09 12:20:00,77.87,78.0,77.87,77.97,6700.0,61.7748,61.8779,61.7748,61.8541,6700.0
2012-01-09 12:25:00,77.95,78.04,77.95,78.01,11600.0,61.8382,61.9096,61.8382,61.8858,11600.0
2012-01-09 12:30:00,78.02,78.1,77.97,78.02,5700.0,61.8938,61.9572,61.8541,61.8938,5700.0
2012-01-09 12:35:00,78.04,78.16,77.99,78.1,5500.0,61.9096,62.0048,61.87,61.9572,5500.0
2012-01-09 12:40:00,78.09,78.11,78.03,78.06,8600.0,61.9493,61.9652,61.9017,61.9255,8600.0
2012-01-09 12:45:00,78.08,78.2,78.08,78.16,8000.0,61.9414,62.0366,61.9414,62.0048,8000.0
2012-01-09 12:50:00,78.2,78.29,78.17,78.26,6800.0,62.0366,62.108,62.0128,62.0842,6800.0
2012-01-09 12:55:00,78.25,78.31,78.22,78.28,5500.0,62.0762,62.1238,62.0524,62.1,5500.0
2012-01-09 13:00:00,78.28,78.42,78.27,78.31,7700.0,62.1,62.2111,62.0921,62.1238,7700.0
2012-01-09 13:05:00,78.31,78.42,78.3,78.41,5300.0,62.1238,62.2111,62.1159,62.2032,5300.0
2012-01-09 13:10:00,78.4,78.43,78.33,78.43,16500.0,62.1952,62.219,62.1397,62.219,16500.0
2012-01-09 13:15:00,78.39,78.54,78.35,78.38,8300.0,62.1873,62.3063,62.1556,62.1794,8300.0
2012-01-09 13:20:00,78.38,78.49,78.38,78.48,5800.0,62.1794,62.2666,62.1794,62.2587,5800.0
2012-01-09 13:25:00,78.45,78.59,78.44,78.59,8000.0,62.2349,62.346,62.227,62.346,8000.0
2012-01-09 13:30:00,78.58,78.58,78.44,78.53,6500.0,62.338,62.338,62.227,62.2984,6500.0
2012-01-09 13:35:00,78.54,78.54,78.49,78.54,10300.0,62.3063,62.3063,62.2666,62.3063,10300.0
2012-01-09 13:40:00,78.53,78.56,78.49,78.52,9300.0,62.2984,62.3222,62.2666,62.2904,9300.0
2012-01-09 13:45:00,78.5,78.7,78.5,78.67,10000.0,62.2746,62.4332,62.2746,62.4094,10000.0
2012-01-09 13:50:00,78.7,78.71,78.59,78.61,10400.0,62.4332,62.4412,62.346,62.3618,10400.0
2012-01-09 13:55:00,78.61,78.72,78.6,78.72,12600.0,62.3618,62.4491,62.3539,62.4491,12600.0
2012-01-09 14:00:00,78.72,78.84,78.72,78.77,14500.0,62.4491,62.5443,62.4491,62.4888,14500.0
2012-01-09 14:05:00,78.76,78.85,78.76,78.83,15500.0,62.4808,62.5522,62.4808,62.5363,15500.0
2012-01-09 14:10:00,78.84,78.91,78.73,78.74,38200.0,62.5443,62.5998,62.457,62.465,38200.0
2012-01-09 14:15:00,78.76,78.79,78.63,78.66,34700.0,62.4808,62.5046,62.3777,62.4015,34700.0
2012-01-09 14:20:00,78.64,78.75,78.64,78.74,11400.0,62.3856,62.4729,62.3856,62.465,11400.0
2012-01-09 14:25:00,78.75,78.83,78.74,78.77,18000.0,62.4729,62.5363,62.465,62.4888,18000.0
2012-01-09 14:30:00,78.78,78.94,78.78,78.88,22600.0,62.4967,62.6236,62.4967,62.576,22600.0
2012-01-09 14:35:00,78.88,78.88,78.74,78.75,15300.0,62.576,62.576,62.465,62.4729,15300.0
2012-01-09 14:40:00,78.75,79.03,78.75,79.01,35200.0,62.4729,62.695,62.4729,62.6791,35200.0
2012-01-09 14:45:00,79.01,79.02,78.89,78.96,31000.0,62.6791,62.6871,62.5839,62.6395,31000.0
2012-01-09 14:50:00,78.97,78.98,78.86,78.86,21200.0,62.6474,62.6553,62.5601,62.5601,21200.0
2012-01-09 14:55:00,78.83,78.83,78.74,78.74,17400.0,62.5363,62.5363,62.465,62.465,17400.0
2012-01-09 15:00:00,78.73,78.81,78.71,78.76,28500.0,62.457,62.5205,62.4412,62.4808,28500.0
2012-01-09 15:05:00,78.77,78.94,78.76,78.92,15600.0,62.4888,62.6236,62.4808,62.6077,15600.0
2012-01-09 15:10:00,78.92,78.93,78.73,78.79,14000.0,62.6077,62.6157,62.457,62.5046,14000.0
2012-01-09 15:15:00,78.8,78.85,78.75,78.76,14300.0,62.5125,62.5522,62.4729,62.4808,14300.0
2012-01-09 15:20:00,78.77,78.81,78.74,78.75,11600.0,62.4888,62.5205,62.465,62.4729,11600.0
2012-01-09 15:25:00,78.76,78.83,78.75,78.77,12600.0,62.4808,62.5363,62.4729,62.4888,12600.0
2012-01-09 15:30:00,78.77,78.8,78.74,78.8,17700.0,62.4888,62.5125,62.465,62.5125,17700.0
2012-01-09 15:35:00,78.79,78.86,78.76,78.86,16800.0,62.5046,62.5601,62.4808,62.5601,16800.0
2012-01-09 15:40:00,78.86,78.94,78.83,78.91,25700.0,62.5601,62.6236,62.5363,62.5998,25700.0
2012-01-09 15:45:00,78.9,78.96,78.72,78.72,24300.0,62.5919,62.6395,62.4491,62.4491,24300.0
2012-01-09 15:50:00,78.75,78.85,78.74,78.83,30800.0,62.4729,62.5522,62.465,62.5363,30800.0
2012-01-09 15:55:00,78.82,78.91,78.75,78.79,59800.0,62.5284,62.5998,62.4729,62.5046,59800.0
2012-01-10 09:30:00,80.08,80.34,79.99,80.24,21900.0,63.528,63.7342,63.4566,63.6549,21900.0
2012-01-10 09:35:00,80.25,80.66,80.21,80.4,45800.0,63.6628,63.9881,63.6311,63.7818,45800.0
2012-01-10 09:40:00,80.4,80.47,80.01,80.1,25600.0,63.7818,63.8374,63.4725,63.5438,25600.0
2012-01-10 09:45:00,80.06,80.06,79.87,79.87,12400.0,63.5121,63.5121,63.3614,63.3614,12400.0
2012-01-10 09:50:00,79.88,80.18,79.85,80.0,24100.0,63.3693,63.6073,63.3455,63.4645,24100.0
2012-01-10 09:55:00,79.99,80.1,79.9,80.1,9100.0,63.4566,63.5438,63.3852,63.5438,9100.0
2012-01-10 10:00:00,80.1,80.67,80.1,80.67,14300.0,63.5438,63.996,63.5438,63.996,14300.0
2012-01-10 10:05:00,80.67,80.71,80.49,80.57,18900.0,63.996,64.0278,63.8532,63.9167,18900.0
2012-01-10 10:10:00,80.55,80.59,80.43,80.49,21600.0,63.9008,63.9326,63.8056,63.8532,21600.0
2012-01-10 10:15:00,80.49,80.51,80.24,80.24,23600.0,63.8532,63.8691,63.6549,63.6549,23600.0
2012-01-10 10:20:00,80.22,80.23,80.08,80.08,12500.0,63.639,63.647,63.528,63.528,12500.0
2012-01-10 10:25:00,80.13,80.17,79.95,79.97,21900.0,63.5676,63.5994,63.4249,63.4407,21900.0
2012-01-10 10:30:00,79.99,80.01,79.83,79.84,23200.0,63.4566,63.4725,63.3297,63.3376,23200.0
2012-01-10 10:35:00,79.83,80.12,79.83,80.1,20400.0,63.3297,63.5597,63.3297,63.5438,20400.0
2012-01-10 10:40:00,80.1,80.27,80.1,80.25,55100.0,63.5438,63.6787,63.5438,63.6628,55100.0
2012-01-10 10:45:00,80.26,80.44,80.25,80.32,12700.0,63.6708,63.8136,63.6628,63.7184,12700.0
2012-01-10 10:50:00,80.33,80.34,80.25,80.27,10900.0,63.7263,63.7342,63.6628,63.6787,10900.0
2012-01-10 10:55:00,80.27,80.37,80.25,80.37,16800.0,63.6787,63.758,63.6628,63.758,16800.0
2012-01-10 11:00:00,80.34,80.39,80.24,80.26,16400.0,63.7342,63.7739,63.6549,63.6708,16400.0
2012-01-10 11:05:00,80.26,80.4,80.22,80.38,10900.0,63.6708,63.7818,63.639,63.766,10900.0
2012-01-10 11:10:00,80.35,80.5,80.34,80.46,7300.0,63.7422,63.8612,63.7342,63.8294,7300.0
2012-01-10 11:15:00,80.49,80.57,80.47,80.5,14200.0,63.8532,63.9167,63.8374,63.8612,14200.0
2012-01-10 11:20:00,80.49,80.5,80.36,80.47,13400.0,63.8532,63.8612,63.7501,63.8374,13400.0
2012-01-10 11:25:00,80.44,80.62,80.42,80.59,20400.0,63.8136,63.9564,63.7977,63.9326,20400.0
2012-01-10 11:30:00,80.59,80.68,80.56,80.62,6900.0,63.9326,64.004,63.9088,63.9564,6900.0
2012-01-10 11:35:00,80.57,80.64,80.52,80.59,6400.0,63.9167,63.9722,63.877,63.9326,6400.0
2012-01-10 11:40:00,80.6,80.69,80.57,80.69,9300.0,63.9405,64.0119,63.9167,64.0119,9300.0
2012-01-10 11:45:00,80.68,80.7,80.66,80.67,5100.0,64.004,64.0198,63.9881,63.996,5100.0
2012-01-10 11:50:00,80.67,80.76,80.65,80.76,10700.0,63.996,64.0674,63.9802,64.0674,10700.0
2012-01-10 11:55:00,80.7,80.78,80.67,80.67,5400.0,64.0198,64.0833,63.996,63.996,5400.0
2012-01-10 12:00:00,80.71,80.71,80.64,80.65,4700.0,64.0278,64.0278,63.9722,63.9802,4700.0
2012-01-10 12:05:00,80.67,80.72,80.67,80.72,4700.0,63.996,64.0357,63.996,64.0357,4700.0
2012-01-10 12:10:00,80.72,80.8,80.7,80.74,10300.0,64.0357,64.0992,64.0198,64.0516,10300.0
2012-01-10 12:15:00,80.76,80.76,80.63,80.65,5800.0,64.0674,64.0674,63.9643,63.9802,5800.0
2012-01-10 12:20:00,80.63,80.71,80.63,80.66,7100.0,63.9643,64.0278,63.9643,63.9881,7100.0
2012-01-10 12:25:00,80.63,80.64,80.4,80.53,8900.0,63.9643,63.9722,63.7818,63.885,8900.0
2012-01-10 12:30:00,80.51,80.56,80.49,80.5,12100.0,63.8691,63.9088,63.8532,63.8612,12100.0
2012-01-10 12:35:00,80.51,80.62,80.51,80.62,4300.0,63.8691,63.9564,63.8691,63.9564,4300.0
2012-01-10 12:40:00,80.63,80.64,80.56,80.61,7200.0,63.9643,63.9722,63.9088,63.9484,7200.0
2012-01-10 12:45:00,80.61,80.61,80.5,80.55,5100.0,63.9484,63.9484,63.8612,63.9008,5100.0
2012-01-10 12:50:00,80.57,80.64,80.54,80.58,10900.0,63.9167,63.9722,63.8929,63.9246,10900.0
2012-01-10 12:55:00,80.58,80.82,80.58,80.81,13300.0,63.9246,64.115,63.9246,64.1071,13300.0
2012-01-10 13:00:00,80.81,80.84,80.71,80.71,42000.0,64.1071,64.1309,64.0278,64.0278,42000.0
2012-01-10 13:05:00,80.73,80.76,80.7,80.72,5900.0,64.0436,64.0674,64.0198,64.0357,5900.0
2012-01-10 13:10:00,80.7,80.75,80.68,80.75,7600.0,64.0198,64.0595,64.004,64.0595,7600.0
2012-01-10 13:15:00,80.71,80.76,80.67,80.75,6700.0,64.0278,64.0674,63.996,64.0595,6700.0
2012-01-10 13:20:00,80.72,80.78,80.69,80.72,8400.0,64.0357,64.0833,64.0119,64.0357,8400.0
2012-01-10 13:25:00,80.72,80.72,80.61,80.69,7900.0,64.0357,64.0357,63.9484,64.0119,7900.0
2012-01-10 13:30:00,80.7,80.87,80.69,80.86,15800.0,64.0198,64.1547,64.0119,64.1468,15800.0
2012-01-10 13:35:00,80.86,80.87,80.77,80.78,8900.0,64.1468,64.1547,64.0754,64.0833,8900.0
2012-01-10 13:40:00,80.81,80.81,80.72,80.74,5400.0,64.1071,64.1071,64.0357,64.0516,5400.0
2012-01-10 13:45:00,80.74,80.76,80.65,80.65,7500.0,64.0516,64.0674,63.9802,63.9802,7500.0
2012-01-10 13:50:00,80.64,80.83,80.64,80.72,21900.0,63.9722,64.123,63.9722,64.0357,21900.0
2012-01-10 13:55:00,80.71,80.86,80.69,80.8,8500.0,64.0278,64.1468,64.0119,64.0992,8500.0
2012-01-10 14:00:00,80.82,80.83,80.74,80.79,7200.0,64.115,64.123,64.0516,64.0912,7200.0
2012-01-10 14:05:00,80.79,80.91,80.79,80.89,15100.0,64.0912,64.1864,64.0912,64.1706,15100.0
2012-01-10 14:10:00,80.88,80.9,80.85,80.87,5900.0,64.1626,64.1785,64.1388,64.1547,5900.0
2012-01-10 14:15:00,80.89,80.95,80.86,80.93,9000.0,64.1706,64.2182,64.1468,64.2023,9000.0
2012-01-10 14:20:00,80.95,81.0,80.92,80.98,11800.0,64.2182,64.2578,64.1944,64.242,11800.0
2012-01-10 14:25:00,80.98,80.98,80.92,80.92,8200.0,64.242,64.242,64.1944,64.1944,8200.0
2012-01-10 14:30:00,80.92,80.95,80.89,80.93,9100.0,64.1944,64.2182,64.1706,64.2023,9100.0
2012-01-10 14:35:00,80.94,80.97,80.92,80.94,10700.0,64.2102,64.234,64.1944,64.2102,10700.0
2012-01-10 14:40:00,80.95,81.08,80.91,81.03,19200.0,64.2182,64.3213,64.1864,64.2816,19200.0
2012-01-10 14:45:00,81.03,81.16,81.02,81.13,12000.0,64.2816,64.3848,64.2737,64.361,12000.0
2012-01-10 14:50:00,81.12,81.14,81.07,81.09,8300.0,64.353,64.3689,64.3134,64.3292,8300.0
2012-01-10 14:55:00,81.09,81.11,81.04,81.07,11600.0,64.3292,64.3451,64.2896,64.3134,11600.0
2012-01-10 15:00:00,81.08,81.1,81.03,81.05,17700.0,64.3213,64.3372,64.2816,64.2975,17700.0
2012-01-10 15:05:00,81.05,81.07,81.01,81.02,17600.0,64.2975,64.3134,64.2658,64.2737,17600.0
2012-01-10 15:10:00,81.02,81.08,80.99,81.08,22800.0,64.2737,64.3213,64.2499,64.3213,22800.0
2012-01-10 15:15:00,81.06,81.15,81.06,81.11,16900.0,64.3054,64.3768,64.3054,64.3451,16900.0
2012-01-10 15:20:00,81.11,81.12,81.09,81.09,21200.0,64.3451,64.353,64.3292,64.3292,21200.0
2012-01-10 15:25:00,81.09,81.1,81.01,81.03,38900.0,64.3292,64.3372,64.2658,64.2816,38900.0
2012-01-10 15:30:00,81.03,81.03,80.82,80.84,51400.0,64.2816,64.2816,64.115,64.1309,51400.0
2012-01-10 15:35:00,80.83,80.91,80.77,80.89,32900.0,64.123,64.1864,64.0754,64.1706,32900.0
2012-01-10 15:40:00,80.89,81.09,80.88,81.05,50000.0,64.1706,64.3292,64.1626,64.2975,50000.0
2012-01-10 15:45:00,81.06,81.15,81.05,81.14,56000.0,64.3054,64.3768,64.2975,64.3689,56000.0
2012-01-10 15:50:00,81.14,81.26,81.12,81.25,91600.0,64.3689,64.4641,64.353,64.4562,91600.0
2012-01-10 15:55:00,81.26,81.33,81.04,81.22,177300.0,64.4641,64.5196,64.2896,64.4324,177300.0
2012-01-11 09:30:00,80.5,81.09,80.41,81.04,25900.0,63.8612,64.3292,63.7898,64.2896,25900.0
2012-01-11 09:35:00,81.03,81.25,80.75,80.87,19200.0,64.2816,64.4562,64.0595,64.1547,19200.0
2012-01-11 09:40:00,80.91,81.17,80.9,81.11,4100.0,64.1864,64.3927,64.1785,64.3451,4100.0
2012-01-11 09:45:00,81.16,81.35,81.03,81.1,15100.0,64.3848,64.5355,64.2816,64.3372,15100.0
2012-01-11 09:50:00,81.13,81.42,81.13,81.36,12000.0,64.361,64.591,64.361,64.5434,12000.0
2012-01-11 09:55:00,81.34,81.5,81.25,81.38,33400.0,64.5275,64.6545,64.4562,64.5593,33400.0
2012-01-11 10:00:00,81.38,81.52,81.25,81.46,21900.0,64.5593,64.6703,64.4562,64.6227,21900.0
2012-01-11 10:05:00,81.46,81.5,81.32,81.5,73900.0,64.6227,64.6545,64.5117,64.6545,73900.0
2012-01-11 10:10:00,81.52,81.53,81.3,81.31,20400.0,64.6703,64.6783,64.4958,64.5037,20400.0
2012-01-11 10:15:00,81.31,81.5,81.21,81.48,8000.0,64.5037,64.6545,64.4244,64.6386,8000.0
2012-01-11 10:20:00,81.43,81.62,81.39,81.56,12100.0,64.5989,64.7497,64.5672,64.7021,12100.0
2012-01-11 10:25:00,81.48,81.73,81.48,81.7,19600.0,64.6386,64.8369,64.6386,64.8131,19600.0
2012-01-11 10:30:00,81.68,81.8,81.62,81.8,20700.0,64.7973,64.8925,64.7497,64.8925,20700.0
2012-01-11 10:35:00,81.81,81.83,81.7,81.82,10200.0,64.9004,64.9163,64.8131,64.9083,10200.0
2012-01-11 10:40:00,81.79,81.86,81.73,81.76,8600.0,64.8845,64.9401,64.8369,64.8607,8600.0
2012-01-11 10:45:00,81.75,81.86,81.69,81.71,6800.0,64.8528,64.9401,64.8052,64.8211,6800.0
2012-01-11 10:50:00,81.72,81.74,81.63,81.67,5400.0,64.829,64.8449,64.7576,64.7893,5400.0
2012-01-11 10:55:00,81.65,81.66,81.49,81.53,6800.0,64.7735,64.7814,64.6465,64.6783,6800.0
2012-01-11 11:00:00,81.53,81.66,81.53,81.57,13200.0,64.6783,64.7814,64.6783,64.71,13200.0
2012-01-11 11:05:00,81.57,81.62,81.43,81.45,5300.0,64.71,64.7497,64.5989,64.6148,5300.0
2012-01-11 11:10:00,81.48,81.5,81.38,81.4,9500.0,64.6386,64.6545,64.5593,64.5751,9500.0
2012-01-11 11:15:00,81.39,81.51,81.36,81.5,11100.0,64.5672,64.6624,64.5434,64.6545,11100.0
2012-01-11 11:20:00,81.5,81.57,81.46,81.53,11800.0,64.6545,64.71,64.6227,64.6783,11800.0
2012-01-11 11:25:00,81.55,81.64,81.3,81.3,7900.0,64.6941,64.7655,64.4958,64.4958,7900.0
2012-01-11 11:30:00,81.32,81.52,81.32,81.5,5000.0,64.5117,64.6703,64.5117,64.6545,5000.0
2012-01-11 11:35:00,81.55,81.58,81.48,81.48,6700.0,64.6941,64.7179,64.6386,64.6386,6700.0
2012-01-11 11:40:00,81.51,81.55,81.43,81.45,6200.0,64.6624,64.6941,64.5989,64.6148,6200.0
2012-01-11 11:45:00,81.48,81.72,81.47,81.69,8500.0,64.6386,64.829,64.6307,64.8052,8500.0
2012-01-11 11:50:00,81.66,81.67,81.58,81.62,7100.0,64.7814,64.7893,64.7179,64.7497,7100.0
2012-01-11 11:55:00,81.62,81.62,81.5,81.56,4200.0,64.7497,64.7497,64.6545,64.7021,4200.0
2012-01-11 12:00:00,81.56,81.64,81.47,81.53,8100.0,64.7021,64.7655,64.6307,64.6783,8100.0
2012-01-11 12:05:00,81.52,81.59,81.5,81.56,5000.0,64.6703,64.7259,64.6545,64.7021,5000.0
2012-01-11 12:10:00,81.56,81.74,81.56,81.74,8300.0,64.7021,64.8449,64.7021,64.8449,8300.0
2012-01-11 12:15:00,81.73,81.84,81.72,81.84,5300.0,64.8369,64.9242,64.829,64.9242,5300.0
2012-01-11 12:20:00,81.84,81.86,81.8,81.81,8300.0,64.9242,64.9401,64.8925,64.9004,8300.0
2012-01-11 12:25:00,81.81,81.81,81.74,81.78,5000.0,64.9004,64.9004,64.8449,64.8766,5000.0
2012-01-11 12:30:00,81.78,81.8,81.71,81.8,6300.0,64.8766,64.8925,64.8211,64.8925,6300.0
2012-01-11 12:35:00,81.76,81.83,81.72,81.72,9400.0,64.8607,64.9163,64.829,64.829,9400.0
2012-01-11 12:40:00,81.74,81.75,81.67,81.69,6000.0,64.8449,64.8528,64.7893,64.8052,6000.0
2012-01-11 12:45:00,81.68,81.77,81.65,81.68,11300.0,64.7973,64.8687,64.7735,64.7973,11300.0
2012-01-11 12:50:00,81.68,81.76,81.67,81.69,4600.0,64.7973,64.8607,64.7893,64.8052,4600.0
2012-01-11 12:55:00,81.72,81.77,81.67,81.71,6100.0,64.829,64.8687,64.7893,64.8211,6100.0
2012-01-11 13:00:00,81.75,81.76,81.64,81.72,11800.0,64.8528,64.8607,64.7655,64.829,11800.0
2012-01-11 13:05:00,81.7,81.8,81.69,81.78,5600.0,64.8131,64.8925,64.8052,64.8766,5600.0
2012-01-11 13:10:00,81.75,81.75,81.6,81.66,15100.0,64.8528,64.8528,64.7338,64.7814,15100.0
2012-01-11 13:15:00,81.67,81.7,81.58,81.58,8000.0,64.7893,64.8131,64.7179,64.7179,8000.0
2012-01-11 13:20:00,81.61,81.66,81.58,81.64,10400.0,64.7417,64.7814,64.7179,64.7655,10400.0
2012-01-11 13:25:00,81.63,81.79,81.63,81.78,6700.0,64.7576,64.8845,64.7576,64.8766,6700.0
2012-01-11 13:30:00,81.76,81.77,81.7,81.73,4200.0,64.8607,64.8687,64.8131,64.8369,4200.0
2012-01-11 13:35:00,81.73,81.95,81.73,81.93,12300.0,64.8369,65.0115,64.8369,64.9956,12300.0
2012-01-11 13:40:00,81.92,81.92,81.84,81.86,6400.0,64.9877,64.9877,64.9242,64.9401,6400.0
2012-01-11 13:45:00,81.88,81.92,81.81,81.83,9400.0,64.9559,64.9877,64.9004,64.9163,9400.0
2012-01-11 13:50:00,81.83,81.86,81.74,81.81,7600.0,64.9163,64.9401,64.8449,64.9004,7600.0
2012-01-11 13:55:00,81.81,81.81,81.63,81.69,7900.0,64.9004,64.9004,64.7576,64.8052,7900.0
2012-01-11 14:00:00,81.69,81.83,81.69,81.75,8100.0,64.8052,64.9163,64.8052,64.8528,8100.0
2012-01-11 14:05:00,81.74,81.77,81.68,81.75,10500.0,64.8449,64.8687,64.7973,64.8528,10500.0
2012-01-11 14:10:00,81.74,81.88,81.73,81.8,8700.0,64.8449,64.9559,64.8369,64.8925,8700.0
2012-01-11 14:15:00,81.79,81.79,81.72,81.74,4900.0,64.8845,64.8845,64.829,64.8449,4900.0
2012-01-11 14:20:00,81.72,81.72,81.59,81.66,10000.0,64.829,64.829,64.7259,64.7814,10000.0
2012-01-11 14:25:00,81.67,81.81,81.66,81.77,10500.0,64.7893,64.9004,64.7814,64.8687,10500.0
2012-01-11 14:30:00,81.74,81.75,81.64,81.68,9300.0,64.8449,64.8528,64.7655,64.7973,9300.0
2012-01-11 14:35:00,81.67,81.72,81.67,81.69,8100.0,64.7893,64.829,64.7893,64.8052,8100.0
2012-01-11 14:40:00,81.7,81.8,81.67,81.8,14700.0,64.8131,64.8925,64.7893,64.8925,14700.0
2012-01-11 14:45:00,81.82,81.82,81.62,81.64,10900.0,64.9083,64.9083,64.7497,64.7655,10900.0
2012-01-11 14:50:00,81.65,81.66,81.59,81.62,22500.0,64.7735,64.7814,64.7259,64.7497,22500.0
2012-01-11 14:55:00,81.63,81.7,81.6,81.68,12800.0,64.7576,64.8131,64.7338,64.7973,12800.0
2012-01-11 15:00:00,81.69,81.69,81.63,81.69,4900.0,64.8052,64.8052,64.7576,64.8052,4900.0
2012-01-11 15:05:00,81.7,81.76,81.67,81.7,15100.0,64.8131,64.8607,64.7893,64.8131,15100.0
2012-01-11 15:10:00,81.71,81.72,81.67,81.69,6400.0,64.8211,64.829,64.7893,64.8052,6400.0
2012-01-11 15:15:00,81.72,81.76,81.71,81.75,6800.0,64.829,64.8607,64.8211,64.8528,6800.0
2012-01-11 15:20:00,81.75,81.81,81.74,81.81,11500.0,64.8528,64.9004,64.8449,64.9004,11500.0
2012-01-11 15:25:00,81.82,81.92,81.8,81.83,13200.0,64.9083,64.9877,64.8925,64.9163,13200.0
2012-01-11 15:30:00,81.83,81.83,81.77,81.8,13000.0,64.9163,64.9163,64.8687,64.8925,13000.0
2012-01-11 15:35:00,81.8,81.85,81.8,81.85,13000.0,64.8925,64.9321,64.8925,64.9321,13000.0
2012-01-11 15:40:00,81.85,81.89,81.84,81.89,19200.0,64.9321,64.9639,64.9242,64.9639,19200.0
2012-01-11 15:45:00,81.86,81.89,81.76,81.77,17700.0,64.9401,64.9639,64.8607,64.8687,17700.0
2012-01-11 15:50:00,81.78,81.85,81.75,81.77,23000.0,64.8766,64.9321,64.8528,64.8687,23000.0
2012-01-11 15:55:00,81.78,81.79,81.66,81.69,57300.0,64.8766,64.8845,64.7814,64.8052,57300.0
2012-01-12 09:30:00,82.04,82.07,81.9,82.01,8100.0,65.0829,65.1067,64.9718,65.0591,8100.0
2012-01-12 09:35:00,82.03,82.31,81.68,81.68,15600.0,65.0749,65.2971,64.7973,64.7973,15600.0
2012-01-12 09:40:00,81.69,81.69,81.5,81.6,24300.0,64.8052,64.8052,64.6545,64.7338,24300.0
2012-01-12 09:45:00,81.6,81.6,81.36,81.51,17200.0,64.7338,64.7338,64.5434,64.6624,17200.0
2012-01-12 09:50:00,81.58,81.83,81.58,81.7,8700.0,64.7179,64.9163,64.7179,64.8131,8700.0
2012-01-12 09:55:00,81.77,82.11,81.77,82.03,11800.0,64.8687,65.1384,64.8687,65.0749,11800.0
2012-01-12 10:00:00,82.02,82.13,81.86,81.9,8300.0,65.067,65.1543,64.9401,64.9718,8300.0
2012-01-12 10:05:00,81.9,82.01,81.62,81.74,9800.0,64.9718,65.0591,64.7497,64.8449,9800.0
2012-01-12 10:10:00,81.77,81.84,81.51,81.52,13300.0,64.8687,64.9242,64.6624,64.6703,13300.0
2012-01-12 10:15:00,81.52,81.68,81.51,81.57,15200.0,64.6703,64.7973,64.6624,64.71,15200.0
2012-01-12 10:20:00,81.57,81.7,81.56,81.58,11100.0,64.71,64.8131,64.7021,64.7179,11100.0
2012-01-12 10:25:00,81.53,81.7,81.51,81.69,12100.0,64.6783,64.8131,64.6624,64.8052,12100.0
2012-01-12 10:30:00,81.67,81.7,81.63,81.65,9300.0,64.7893,64.8131,64.7576,64.7735,9300.0
2012-01-12 10:35:00,81.63,81.71,81.61,81.65,18600.0,64.7576,64.8211,64.7417,64.7735,18600.0
2012-01-12 10:40:00,81.61,81.72,81.48,81.57,20500.0,64.7417,64.829,64.6386,64.71,20500.0
2012-01-12 10:45:00,81.55,81.63,81.47,81.58,12700.0,64.6941,64.7576,64.6307,64.7179,12700.0
2012-01-12 10:50:00,81.58,81.86,81.58,81.82,7400.0,64.7179,64.9401,64.7179,64.9083,7400.0
2012-01-12 10:55:00,81.81,82.0,81.75,81.89,8700.0,64.9004,65.0511,64.8528,64.9639,8700.0
2012-01-12 11:00:00,81.87,82.1,81.84,82.09,8400.0,64.948,65.1305,64.9242,65.1225,8400.0
2012-01-12 11:05:00,82.08,82.2,82.08,82.11,7800.0,65.1146,65.2098,65.1146,65.1384,7800.0
2012-01-12 11:10:00,82.08,82.11,82.01,82.03,3800.0,65.1146,65.1384,65.0591,65.0749,3800.0
2012-01-12 11:15:00,82.03,82.04,82.0,82.0,1200.0,65.0749,65.0829,65.0511,65.0511,1200.0
2012-01-12 11:20:00,81.97,81.97,81.78,81.78,5000.0,65.0273,65.0273,64.8766,64.8766,5000.0
2012-01-12 11:25:00,81.79,82.0,81.79,81.96,5900.0,64.8845,65.0511,64.8845,65.0194,5900.0
2012-01-12 11:30:00,81.96,82.0,81.91,82.0,6700.0,65.0194,65.0511,64.9797,65.0511,6700.0
2012-01-12 11:35:00,82.0,82.2,81.98,82.2,6600.0,65.0511,65.2098,65.0353,65.2098,6600.0
2012-01-12 11:40:00,82.19,82.29,82.09,82.21,51800.0,65.2019,65.2812,65.1225,65.2177,51800.0
2012-01-12 11:45:00,82.22,82.22,82.05,82.05,2800.0,65.2257,65.2257,65.0908,65.0908,2800.0
2012-01-12 11:50:00,82.04,82.05,81.92,81.96,5900.0,65.0829,65.0908,64.9877,65.0194,5900.0
2012-01-12 11:55:00,81.95,82.05,81.92,82.05,4000.0,65.0115,65.0908,64.9877,65.0908,4000.0
2012-01-12 12:00:00,82.05,82.07,82.03,82.03,2900.0,65.0908,65.1067,65.0749,65.0749,2900.0
2012-01-12 12:05:00,81.97,82.08,81.97,82.08,13400.0,65.0273,65.1146,65.0273,65.1146,13400.0
2012-01-12 12:10:00,82.06,82.48,82.06,82.45,27600.0,65.0987,65.4319,65.0987,65.4081,27600.0
2012-01-12 12:15:00,82.46,82.49,82.45,82.49,7600.0,65.4161,65.4399,65.4081,65.4399,7600.0
2012-01-12 12:20:00,82.5,82.57,82.5,82.55,10700.0,65.4478,65.5033,65.4478,65.4874,10700.0
2012-01-12 12:25:00,82.56,82.59,82.55,82.56,3200.0,65.4954,65.5192,65.4874,65.4954,3200.0
2012-01-12 12:30:00,82.55,82.62,82.54,82.61,9800.0,65.4874,65.543,65.4795,65.535,9800.0
2012-01-12 12:35:00,82.58,82.61,82.55,82.58,6100.0,65.5112,65.535,65.4874,65.5112,6100.0
2012-01-12 12:40:00,82.56,82.59,82.54,82.59,8700.0,65.4954,65.5192,65.4795,65.5192,8700.0
2012-01-12 12:45:00,82.59,82.62,82.54,82.58,12100.0,65.5192,65.543,65.4795,65.5112,12100.0
2012-01-12 12:50:00,82.58,82.58,82.5,82.53,5000.0,65.5112,65.5112,65.4478,65.4716,5000.0
2012-01-12 12:55:00,82.52,82.71,82.51,82.65,8000.0,65.4636,65.6144,65.4557,65.5668,8000.0
2012-01-12 13:00:00,82.64,82.75,82.62,82.72,5400.0,65.5588,65.6461,65.543,65.6223,5400.0
2012-01-12 13:05:00,82.72,82.78,82.71,82.77,9200.0,65.6223,65.6699,65.6144,65.662,9200.0
2012-01-12 13:10:00,82.75,82.76,82.74,82.75,600.0,65.6461,65.654,65.6382,65.6461,600.0
2012-01-12 13:15:00,82.76,82.79,82.74,82.79,10000.0,65.654,65.6778,65.6382,65.6778,10000.0
2012-01-12 13:20:00,82.79,82.87,82.76,82.87,8700.0,65.6778,65.7413,65.654,65.7413,8700.0
2012-01-12 13:25:00,82.85,82.89,82.79,82.83,12000.0,65.7254,65.7572,65.6778,65.7096,12000.0
2012-01-12 13:30:00,82.85,82.91,82.82,82.89,15800.0,65.7254,65.773,65.7016,65.7572,15800.0
2012-01-12 13:35:00,82.89,82.9,82.73,82.73,9500.0,65.7572,65.7651,65.6302,65.6302,9500.0
2012-01-12 13:40:00,82.73,82.91,82.72,82.85,16600.0,65.6302,65.773,65.6223,65.7254,16600.0
2012-01-12 13:45:00,82.84,82.89,82.82,82.88,6800.0,65.7175,65.7572,65.7016,65.7492,6800.0
2012-01-12 13:50:00,82.88,82.91,82.85,82.86,11900.0,65.7492,65.773,65.7254,65.7334,11900.0
2012-01-12 13:55:00,82.86,82.94,82.86,82.9,8000.0,65.7334,65.7968,65.7334,65.7651,8000.0
2012-01-12 14:00:00,82.91,82.91,82.86,82.86,6800.0,65.773,65.773,65.7334,65.7334,6800.0
2012-01-12 14:05:00,82.86,82.91,82.8,82.8,20400.0,65.7334,65.773,65.6858,65.6858,20400.0
2012-01-12 14:10:00,82.84,82.85,82.78,82.81,7100.0,65.7175,65.7254,65.6699,65.6937,7100.0
2012-01-12 14:15:00,82.82,82.94,82.79,82.94,12300.0,65.7016,65.7968,65.6778,65.7968,12300.0
2012-01-12 14:20:00,82.92,82.94,82.88,82.92,5100.0,65.781,65.7968,65.7492,65.781,5100.0
2012-01-12 14:25:00,82.92,82.93,82.86,82.87,5900.0,65.781,65.7889,65.7334,65.7413,5900.0
2012-01-12 14:30:00,82.85,82.92,82.81,82.92,9100.0,65.7254,65.781,65.6937,65.781,9100.0
2012-01-12 14:35:00,82.89,83.02,82.88,83.0,10800.0,65.7572,65.8603,65.7492,65.8444,10800.0
2012-01-12 14:40:00,83.02,83.04,82.99,83.02,4400.0,65.8603,65.8762,65.8365,65.8603,4400.0
2012-01-12 14:45:00,83.01,83.04,82.92,82.94,7000.0,65.8524,65.8762,65.781,65.7968,7000.0
2012-01-12 14:50:00,82.95,83.03,82.94,83.03,6900.0,65.8048,65.8682,65.7968,65.8682,6900.0
2012-01-12 14:55:00,83.03,83.05,83.0,83.04,5500.0,65.8682,65.8841,65.8444,65.8762,5500.0
2012-01-12 15:00:00,83.04,83.05,82.93,82.94,12200.0,65.8762,65.8841,65.7889,65.7968,12200.0
2012-01-12 15:05:00,82.94,83.03,82.91,83.02,19700.0,65.7968,65.8682,65.773,65.8603,19700.0
2012-01-12 15:10:00,83.0,83.05,82.99,83.05,14000.0,65.8444,65.8841,65.8365,65.8841,14000.0
2012-01-12 15:15:00,83.05,83.09,83.01,83.04,9000.0,65.8841,65.9158,65.8524,65.8762,9000.0
2012-01-12 15:20:00,83.04,83.2,83.03,83.14,13500.0,65.8762,66.0031,65.8682,65.9555,13500.0
2012-01-12 15:25:00,83.12,83.17,83.11,83.13,22000.0,65.9396,65.9793,65.9317,65.9476,22000.0
2012-01-12 15:30:00,83.12,83.14,82.94,82.94,10000.0,65.9396,65.9555,65.7968,65.7968,10000.0
2012-01-12 15:35:00,82.94,82.99,82.88,82.98,22800.0,65.7968,65.8365,65.7492,65.8286,22800.0
2012-01-12 15:40:00,82.98,83.03,82.94,83.01,16500.0,65.8286,65.8682,65.7968,65.8524,16500.0
2012-01-12 15:45:00,83.01,83.09,83.01,83.07,33900.0,65.8524,65.9158,65.8524,65.9,33900.0
2012-01-12 15:50:00,83.08,83.08,83.02,83.03,31200.0,65.9079,65.9079,65.8603,65.8682,31200.0
2012-01-12 15:55:00,83.04,83.08,83.02,83.07,65200.0,65.8762,65.9079,65.8603,65.9,65200.0
2012-01-13 09:30:00,82.12,82.23,81.8,82.08,35600.0,65.1463,65.2336,64.8925,65.1146,35600.0
2012-01-13 09:35:00,82.09,82.16,81.97,82.01,7600.0,65.1225,65.1781,65.0273,65.0591,7600.0
2012-01-13 09:40:00,82.02,82.19,81.76,82.09,15800.0,65.067,65.2019,64.8607,65.1225,15800.0
2012-01-13 09:45:00,82.13,82.48,82.13,82.42,11200.0,65.1543,65.4319,65.1543,65.3843,11200.0
2012-01-13 09:50:00,82.43,82.63,82.17,82.62,17500.0,65.3923,65.5509,65.186,65.543,17500.0
2012-01-13 09:55:00,82.71,82.77,82.45,82.59,18300.0,65.6144,65.662,65.4081,65.5192,18300.0
2012-01-13 10:00:00,82.58,82.79,82.51,82.74,31900.0,65.5112,65.6778,65.4557,65.6382,31900.0
2012-01-13 10:05:00,82.71,82.71,82.17,82.18,20400.0,65.6144,65.6144,65.186,65.1939,20400.0
2012-01-13 10:10:00,82.15,82.19,81.78,81.78,25000.0,65.1701,65.2019,64.8766,64.8766,25000.0
2012-01-13 10:15:00,81.76,81.77,81.5,81.55,27000.0,64.8607,64.8687,64.6545,64.6941,27000.0
2012-01-13 10:20:00,81.59,81.63,81.33,81.57,22400.0,64.7259,64.7576,64.5196,64.71,22400.0
2012-01-13 10:25:00,81.57,82.04,81.54,82.02,9800.0,64.71,65.0829,64.6862,65.067,9800.0
2012-01-13 10:30:00,81.97,82.02,81.9,81.91,4900.0,65.0273,65.067,64.9718,64.9797,4900.0
2012-01-13 10:35:00,81.95,82.0,81.82,81.89,8600.0,65.0115,65.0511,64.9083,64.9639,8600.0
2012-01-13 10:40:00,81.89,82.0,81.86,82.0,4000.0,64.9639,65.0511,64.9401,65.0511,4000.0
2012-01-13 10:45:00,82.0,82.02,81.89,81.91,10600.0,65.0511,65.067,64.9639,64.9797,10600.0
2012-01-13 10:50:00,81.87,82.14,81.87,82.06,8300.0,64.948,65.1622,64.948,65.0987,8300.0
2012-01-13 10:55:00,82.07,82.37,82.07,82.37,9100.0,65.1067,65.3447,65.1067,65.3447,9100.0
2012-01-13 11:00:00,82.42,82.43,82.3,82.38,9700.0,65.3843,65.3923,65.2891,65.3526,9700.0
2012-01-13 11:05:00,82.36,82.5,82.34,82.37,7600.0,65.3367,65.4478,65.3209,65.3447,7600.0
2012-01-13 11:10:00,82.35,82.47,82.34,82.38,4500.0,65.3288,65.424,65.3209,65.3526,4500.0
2012-01-13 11:15:00,82.37,82.39,82.29,82.31,3100.0,65.3447,65.3605,65.2812,65.2971,3100.0
2012-01-13 11:20:00,82.34,82.39,82.15,82.19,10700.0,65.3209,65.3605,65.1701,65.2019,10700.0
2012-01-13 11:25:00,82.18,82.34,82.16,82.31,7700.0,65.1939,65.3209,65.1781,65.2971,7700.0
2012-01-13 11:30:00,82.34,82.4,82.32,82.34,2300.0,65.3209,65.3685,65.305,65.3209,2300.0
2012-01-13 11:35:00,82.35,82.35,82.22,82.24,4200.0,65.3288,65.3288,65.2257,65.2415,4200.0
2012-01-13 11:40:00,82.24,82.28,82.22,82.24,2500.0,65.2415,65.2733,65.2257,65.2415,2500.0
2012-01-13 11:45:00,82.24,82.24,82.15,82.19,3000.0,65.2415,65.2415,65.1701,65.2019,3000.0
2012-01-13 11:50:00,82.21,82.42,82.21,82.36,7100.0,65.2177,65.3843,65.2177,65.3367,7100.0
2012-01-13 11:55:00,82.33,82.37,82.29,82.36,4300.0,65.3129,65.3447,65.2812,65.3367,4300.0
2012-01-13 12:00:00,82.35,82.35,82.17,82.18,4800.0,65.3288,65.3288,65.186,65.1939,4800.0
2012-01-13 12:05:00,82.22,82.22,82.11,82.2,4800.0,65.2257,65.2257,65.1384,65.2098,4800.0
2012-01-13 12:10:00,82.19,82.2,82.03,82.03,6500.0,65.2019,65.2098,65.0749,65.0749,6500.0
2012-01-13 12:15:00,82.03,82.14,82.01,82.09,3400.0,65.0749,65.1622,65.0591,65.1225,3400.0
2012-01-13 12:20:00,82.09,82.11,82.01,82.06,4600.0,65.1225,65.1384,65.0591,65.0987,4600.0
2012-01-13 12:25:00,82.05,82.12,82.02,82.02,2500.0,65.0908,65.1463,65.067,65.067,2500.0
2012-01-13 12:30:00,82.06,82.07,82.02,82.07,2300.0,65.0987,65.1067,65.067,65.1067,2300.0
2012-01-13 12:35:00,82.01,82.04,81.95,81.98,5100.0,65.0591,65.0829,65.0115,65.0353,5100.0
2012-01-13 12:40:00,81.97,82.11,81.94,82.1,4100.0,65.0273,65.1384,65.0035,65.1305,4100.0
2012-01-13 12:45:00,82.1,82.15,82.07,82.12,6900.0,65.1305,65.1701,65.1067,65.1463,6900.0
2012-01-13 12:50:00,82.14,82.2,82.12,82.2,3500.0,65.1622,65.2098,65.1463,65.2098,3500.0
2012-01-13 12:55:00,82.2,82.24,82.2,82.23,2100.0,65.2098,65.2415,65.2098,65.2336,2100.0
2012-01-13 13:00:00,82.21,82.24,82.06,82.06,4700.0,65.2177,65.2415,65.0987,65.0987,4700.0
2012-01-13 13:05:00,82.04,82.11,82.01,82.07,5800.0,65.0829,65.1384,65.0591,65.1067,5800.0
2012-01-13 13:10:00,82.07,82.11,82.07,82.09,2200.0,65.1067,65.1384,65.1067,65.1225,2200.0
2012-01-13 13:15:00,82.08,82.14,81.97,82.09,9700.0,65.1146,65.1622,65.0273,65.1225,9700.0
2012-01-13 13:20:00,82.12,82.15,82.09,82.15,3200.0,65.1463,65.1701,65.1225,65.1701,3200.0
2012-01-13 13:25:00,82.13,82.15,82.07,82.12,2800.0,65.1543,65.1701,65.1067,65.1463,2800.0
2012-01-13 13:30:00,82.1,82.13,82.0,82.08,5000.0,65.1305,65.1543,65.0511,65.1146,5000.0
2012-01-13 13:35:00,82.07,82.09,82.0,82.01,10100.0,65.1067,65.1225,65.0511,65.0591,10100.0
2012-01-13 13:40:00,82.02,82.03,81.92,81.97,16900.0,65.067,65.0749,64.9877,65.0273,16900.0
2012-01-13 13:45:00,81.97,82.1,81.97,82.1,6500.0,65.0273,65.1305,65.0273,65.1305,6500.0
2012-01-13 13:50:00,82.12,82.38,82.1,82.33,7600.0,65.1463,65.3526,65.1305,65.3129,7600.0
2012-01-13 13:55:00,82.28,82.31,82.24,82.26,3300.0,65.2733,65.2971,65.2415,65.2574,3300.0
2012-01-13 14:00:00,82.29,82.32,82.13,82.13,4300.0,65.2812,65.305,65.1543,65.1543,4300.0
2012-01-13 14:05:00,82.14,82.18,82.07,82.15,6900.0,65.1622,65.1939,65.1067,65.1701,6900.0
2012-01-13 14:10:00,82.16,82.2,82.16,82.16,4800.0,65.1781,65.2098,65.1781,65.1781,4800.0
2012-01-13 14:15:00,82.14,82.2,82.13,82.16,5500.0,65.1622,65.2098,65.1543,65.1781,5500.0
2012-01-13 14:20:00,82.17,82.29,82.17,82.25,9200.0,65.186,65.2812,65.186,65.2495,9200.0
2012-01-13 14:25:00,82.23,82.41,82.23,82.32,9800.0,65.2336,65.3764,65.2336,65.305,9800.0
2012-01-13 14:30:00,82.34,82.36,82.28,82.28,6100.0,65.3209,65.3367,65.2733,65.2733,6100.0
2012-01-13 14:35:00,82.31,82.4,82.28,82.33,5700.0,65.2971,65.3685,65.2733,65.3129,5700.0
2012-01-13 14:40:00,82.32,82.36,82.29,82.34,4900.0,65.305,65.3367,65.2812,65.3209,4900.0
2012-01-13 14:45:00,82.35,82.42,82.34,82.41,14600.0,65.3288,65.3843,65.3209,65.3764,14600.0
2012-01-13 14:50:00,82.41,82.43,82.32,82.39,7000.0,65.3764,65.3923,65.305,65.3605,7000.0
2012-01-13 14:55:00,82.39,82.5,82.38,82.43,5800.0,65.3605,65.4478,65.3526,65.3923,5800.0
2012-01-13 15:00:00,82.44,82.49,82.43,82.48,8400.0,65.4002,65.4399,65.3923,65.4319,8400.0
2012-01-13 15:05:00,82.47,82.62,82.45,82.62,11900.0,65.424,65.543,65.4081,65.543,11900.0
2012-01-13 15:10:00,82.59,82.61,82.47,82.54,9300.0,65.5192,65.535,65.424,65.4795,9300.0
2012-01-13 15:15:00,82.54,82.55,82.41,82.41,12300.0,65.4795,65.4874,65.3764,65.3764,12300.0
2012-01-13 15:20:00,82.41,82.47,82.36,82.44,19600.0,65.3764,65.424,65.3367,65.4002,19600.0
2012-01-13 15:25:00,82.43,82.55,82.43,82.5,8200.0,65.3923,65.4874,65.3923,65.4478,8200.0
2012-01-13 15:30:00,82.46,82.52,82.4,82.4,12800.0,65.4161,65.4636,65.3685,65.3685,12800.0
2012-01-13 15:35:00,82.42,82.53,82.36,82.42,12200.0,65.3843,65.4716,65.3367,65.3843,12200.0
2012-01-13 15:40:00,82.42,82.51,82.39,82.41,10700.0,65.3843,65.4557,65.3605,65.3764,10700.0
2012-01-13 15:45:00,82.4,82.48,82.39,82.45,15800.0,65.3685,65.4319,65.3605,65.4081,15800.0
2012-01-13 15:50:00,82.45,82.5,82.35,82.35,17000.0,65.4081,65.4478,65.3288,65.3288,17000.0
2012-01-13 15:55:00,82.36,82.45,82.36,82.44,28200.0,65.3367,65.4081,65.3367,65.4002,28200.0
2012-01-17 09:30:00,83.48,84.6,83.48,84.29,55700.0,66.2252,67.1137,66.2252,66.8678,55700.0
2012-01-17 09:35:00,84.2,84.21,83.95,83.97,20600.0,66.7964,66.8043,66.5981,66.6139,20600.0
2012-01-17 09:40:00,83.98,83.98,83.51,83.57,33700.0,66.6219,66.6219,66.249,66.2966,33700.0
2012-01-17 09:45:00,83.59,83.73,83.56,83.73,10800.0,66.3125,66.4236,66.2887,66.4236,10800.0
2012-01-17 09:50:00,83.66,83.98,83.64,83.96,12500.0,66.368,66.6219,66.3522,66.606,12500.0
2012-01-17 09:55:00,83.96,84.01,83.88,83.9,45900.0,66.606,66.6457,66.5425,66.5584,45900.0
2012-01-17 10:00:00,83.91,83.92,83.72,83.84,21100.0,66.5663,66.5743,66.4156,66.5108,21100.0
2012-01-17 10:05:00,83.85,83.85,83.67,83.76,39300.0,66.5187,66.5187,66.376,66.4473,39300.0
2012-01-17 10:10:00,83.75,83.81,83.61,83.63,20900.0,66.4394,66.487,66.3284,66.3442,20900.0
2012-01-17 10:15:00,83.66,83.73,83.63,83.7,10600.0,66.368,66.4236,66.3442,66.3998,10600.0
2012-01-17 10:20:00,83.7,83.81,83.66,83.78,8500.0,66.3998,66.487,66.368,66.4632,8500.0
2012-01-17 10:25:00,83.81,83.91,83.81,83.86,8700.0,66.487,66.5663,66.487,66.5267,8700.0
2012-01-17 10:30:00,83.86,83.91,83.84,83.89,11500.0,66.5267,66.5663,66.5108,66.5505,11500.0
2012-01-17 10:35:00,83.88,83.91,83.83,83.87,12700.0,66.5425,66.5663,66.5029,66.5346,12700.0
2012-01-17 10:40:00,83.87,84.05,83.8,83.89,53100.0,66.5346,66.6774,66.4791,66.5505,53100.0
2012-01-17 10:45:00,83.89,83.93,83.81,83.91,20800.0,66.5505,66.5822,66.487,66.5663,20800.0
2012-01-17 10:50:00,83.91,83.97,83.87,83.89,10200.0,66.5663,66.6139,66.5346,66.5505,10200.0
2012-01-17 10:55:00,83.89,84.09,83.87,84.09,19900.0,66.5505,66.7091,66.5346,66.7091,19900.0
2012-01-17 11:00:00,84.08,84.32,84.07,84.32,21800.0,66.7012,66.8916,66.6933,66.8916,21800.0
2012-01-17 11:05:00,84.29,84.31,84.22,84.25,14100.0,66.8678,66.8837,66.8123,66.8361,14100.0
2012-01-17 11:10:00,84.25,84.33,84.19,84.3,19600.0,66.8361,66.8995,66.7885,66.8757,19600.0
2012-01-17 11:15:00,84.28,84.31,84.22,84.22,34100.0,66.8599,66.8837,66.8123,66.8123,34100.0
2012-01-17 11:20:00,84.23,84.27,84.18,84.23,18300.0,66.8202,66.8519,66.7805,66.8202,18300.0
2012-01-17 11:25:00,84.24,84.29,84.22,84.29,6400.0,66.8281,66.8678,66.8123,66.8678,6400.0
2012-01-17 11:30:00,84.29,84.42,84.29,84.29,9000.0,66.8678,66.9709,66.8678,66.8678,9000.0
2012-01-17 11:35:00,84.35,84.43,84.3,84.36,6700.0,66.9154,66.9789,66.8757,66.9233,6700.0
2012-01-17 11:40:00,84.38,84.4,84.33,84.33,5900.0,66.9392,66.9551,66.8995,66.8995,5900.0
2012-01-17 11:45:00,84.29,84.29,84.22,84.22,5700.0,66.8678,66.8678,66.8123,66.8123,5700.0
2012-01-17 11:50:00,84.26,84.36,84.24,84.33,12400.0,66.844,66.9233,66.8281,66.8995,12400.0
2012-01-17 11:55:00,84.32,84.34,84.22,84.3,9300.0,66.8916,66.9075,66.8123,66.8757,9300.0
2012-01-17 12:00:00,84.27,84.3,84.22,84.27,8700.0,66.8519,66.8757,66.8123,66.8519,8700.0
2012-01-17 12:05:00,84.27,84.34,84.27,84.27,20900.0,66.8519,66.9075,66.8519,66.8519,20900.0
2012-01-17 12:10:00,84.29,84.45,84.27,84.42,10600.0,66.8678,66.9947,66.8519,66.9709,10600.0
2012-01-17 12:15:00,84.43,84.45,84.38,84.42,8000.0,66.9789,66.9947,66.9392,66.9709,8000.0
2012-01-17 12:20:00,84.41,84.5,84.4,84.47,8200.0,66.963,67.0344,66.9551,67.0106,8200.0
2012-01-17 12:25:00,84.44,84.47,84.43,84.43,4100.0,66.9868,67.0106,66.9789,66.9789,4100.0
2012-01-17 12:30:00,84.44,84.44,84.2,84.21,9000.0,66.9868,66.9868,66.7964,66.8043,9000.0
2012-01-17 12:35:00,84.21,84.22,83.92,83.93,29700.0,66.8043,66.8123,66.5743,66.5822,29700.0
2012-01-17 12:40:00,83.92,83.93,83.75,83.77,76500.0,66.5743,66.5822,66.4394,66.4553,76500.0
2012-01-17 12:45:00,83.75,83.96,83.73,83.86,11500.0,66.4394,66.606,66.4236,66.5267,11500.0
2012-01-17 12:50:00,83.88,83.89,83.81,83.84,11000.0,66.5425,66.5505,66.487,66.5108,11000.0
2012-01-17 12:55:00,83.84,83.89,83.78,83.81,14500.0,66.5108,66.5505,66.4632,66.487,14500.0
2012-01-17 13:00:00,83.78,83.82,83.7,83.82,52300.0,66.4632,66.4949,66.3998,66.4949,52300.0
2012-01-17 13:05:00,83.77,83.88,83.74,83.74,35800.0,66.4553,66.5425,66.4315,66.4315,35800.0
2012-01-17 13:10:00,83.75,83.89,83.73,83.88,10700.0,66.4394,66.5505,66.4236,66.5425,10700.0
2012-01-17 13:15:00,83.88,84.0,83.88,83.92,15700.0,66.5425,66.6377,66.5425,66.5743,15700.0
2012-01-17 13:20:00,83.93,84.01,83.93,83.98,4600.0,66.5822,66.6457,66.5822,66.6219,4600.0
2012-01-17 13:25:00,83.96,84.01,83.83,83.87,39300.0,66.606,66.6457,66.5029,66.5346,39300.0
2012-01-17 13:30:00,83.87,83.87,83.56,83.61,20200.0,66.5346,66.5346,66.2887,66.3284,20200.0
2012-01-17 13:35:00,83.62,83.75,83.47,83.53,36400.0,66.3363,66.4394,66.2173,66.2649,36400.0
2012-01-17 13:40:00,83.61,83.7,83.57,83.65,3400.0,66.3284,66.3998,66.2966,66.3601,3400.0
2012-01-17 13:45:00,83.67,83.78,83.64,83.76,3900.0,66.376,66.4632,66.3522,66.4473,3900.0
2012-01-17 13:50:00,83.79,83.98,83.79,83.96,5300.0,66.4711,66.6219,66.4711,66.606,5300.0
2012-01-17 13:55:00,83.96,83.99,83.93,83.93,5200.0,66.606,66.6298,66.5822,66.5822,5200.0
2012-01-17 14:00:00,83.95,83.97,83.93,83.94,4300.0,66.5981,66.6139,66.5822,66.5901,4300.0
2012-01-17 14:05:00,83.96,84.01,83.96,84.0,11200.0,66.606,66.6457,66.606,66.6377,11200.0
2012-01-17 14:10:00,83.99,83.99,83.92,83.92,6200.0,66.6298,66.6298,66.5743,66.5743,6200.0
2012-01-17 14:15:00,83.96,83.96,83.89,83.92,7700.0,66.606,66.606,66.5505,66.5743,7700.0
2012-01-17 14:20:00,83.91,83.99,83.9,83.98,7700.0,66.5663,66.6298,66.5584,66.6219,7700.0
2012-01-17 14:25:00,83.98,84.0,83.96,83.98,17300.0,66.6219,66.6377,66.606,66.6219,17300.0
2012-01-17 14:30:00,83.99,84.0,83.8,83.84,11800.0,66.6298,66.6377,66.4791,66.5108,11800.0
2012-01-17 14:35:00,83.79,83.81,83.75,83.8,8300.0,66.4711,66.487,66.4394,66.4791,8300.0
2012-01-17 14:40:00,83.78,83.88,83.68,83.88,18900.0,66.4632,66.5425,66.3839,66.5425,18900.0
2012-01-17 14:45:00,83.85,83.85,83.53,83.55,13100.0,66.5187,66.5187,66.2649,66.2808,13100.0
2012-01-17 14:50:00,83.55,83.56,83.28,83.35,20600.0,66.2808,66.2887,66.0666,66.1221,20600.0
2012-01-17 14:55:00,83.34,83.42,83.33,83.35,8800.0,66.1142,66.1776,66.1062,66.1221,8800.0
2012-01-17 15:00:00,83.34,83.38,83.29,83.35,14800.0,66.1142,66.1459,66.0745,66.1221,14800.0
2012-01-17 15:05:00,83.34,83.36,83.09,83.1,12000.0,66.1142,66.13,65.9158,65.9238,12000.0
2012-01-17 15:10:00,83.13,83.17,82.94,83.17,38000.0,65.9476,65.9793,65.7968,65.9793,38000.0
2012-01-17 15:15:00,83.18,83.18,83.07,83.15,15300.0,65.9872,65.9872,65.9,65.9634,15300.0
2012-01-17 15:20:00,83.15,83.25,83.15,83.25,12700.0,65.9634,66.0428,65.9634,66.0428,12700.0
2012-01-17 15:25:00,83.25,83.37,82.99,83.2,33400.0,66.0428,66.138,65.8365,66.0031,33400.0
2012-01-17 15:30:00,83.2,83.33,83.2,83.26,21400.0,66.0031,66.1062,66.0031,66.0507,21400.0
2012-01-17 15:35:00,83.29,83.31,83.19,83.24,11200.0,66.0745,66.0904,65.9952,66.0348,11200.0
2012-01-17 15:40:00,83.24,83.42,83.22,83.39,26700.0,66.0348,66.1776,66.019,66.1538,26700.0
2012-01-17 15:45:00,83.4,83.53,83.33,83.37,20300.0,66.1618,66.2649,66.1062,66.138,20300.0
2012-01-17 15:50:00,83.37,83.43,83.33,83.36,26600.0,66.138,66.1856,66.1062,66.13,26600.0
2012-01-17 15:55:00,83.35,83.47,83.34,83.45,123600.0,66.1221,66.2173,66.1142,66.2014,123600.0
2012-01-18 09:30:00,83.25,83.56,82.59,83.29,31600.0,66.0428,66.2887,65.5192,66.0745,31600.0
2012-01-18 09:35:00,83.27,83.46,83.21,83.44,21800.0,66.0586,66.2094,66.011,66.1935,21800.0
2012-01-18 09:40:00,83.49,83.6,83.4,83.57,12200.0,66.2332,66.3204,66.1618,66.2966,12200.0
2012-01-18 09:45:00,83.61,83.94,83.59,83.86,13800.0,66.3284,66.5901,66.3125,66.5267,13800.0
2012-01-18 09:50:00,83.86,84.04,83.75,83.94,22600.0,66.5267,66.6695,66.4394,66.5901,22600.0
2012-01-18 09:55:00,83.98,83.98,83.7,83.85,10600.0,66.6219,66.6219,66.3998,66.5187,10600.0
2012-01-18 10:00:00,83.87,84.21,83.86,84.14,17900.0,66.5346,66.8043,66.5267,66.7488,17900.0
2012-01-18 10:05:00,84.21,84.27,84.06,84.24,10200.0,66.8043,66.8519,66.6853,66.8281,10200.0
2012-01-18 10:10:00,84.23,84.4,84.2,84.4,17300.0,66.8202,66.9551,66.7964,66.9551,17300.0
2012-01-18 10:15:00,84.35,84.37,84.15,84.18,15900.0,66.9154,66.9313,66.7567,66.7805,15900.0
2012-01-18 10:20:00,84.16,84.51,84.15,84.51,28900.0,66.7647,67.0423,66.7567,67.0423,28900.0
2012-01-18 10:25:00,84.48,84.59,84.45,84.51,11700.0,67.0185,67.1058,66.9947,67.0423,11700.0
2012-01-18 10:30:00,84.52,84.61,84.45,84.46,8200.0,67.0503,67.1217,66.9947,67.0027,8200.0
2012-01-18 10:35:00,84.46,84.46,84.31,84.36,6300.0,67.0027,67.0027,66.8837,66.9233,6300.0
2012-01-18 10:40:00,84.35,84.35,84.1,84.22,5700.0,66.9154,66.9154,66.7171,66.8123,5700.0
2012-01-18 10:45:00,84.19,84.21,84.0,84.01,9500.0,66.7885,66.8043,66.6377,66.6457,9500.0
2012-01-18 10:50:00,84.01,84.13,84.01,84.11,21600.0,66.6457,66.7409,66.6457,66.725,21600.0
2012-01-18 10:55:00,84.13,84.16,84.04,84.12,10000.0,66.7409,66.7647,66.6695,66.7329,10000.0
2012-01-18 11:00:00,84.14,84.27,84.13,84.25,7900.0,66.7488,66.8519,66.7409,66.8361,7900.0
2012-01-18 11:05:00,84.27,84.27,84.01,84.13,8300.0,66.8519,66.8519,66.6457,66.7409,8300.0
2012-01-18 11:10:00,84.13,84.22,84.05,84.15,15600.0,66.7409,66.8123,66.6774,66.7567,15600.0
2012-01-18 11:15:00,84.17,84.18,84.04,84.04,15300.0,66.7726,66.7805,66.6695,66.6695,15300.0
2012-01-18 11:20:00,84.03,84.19,84.0,84.17,14800.0,66.6615,66.7885,66.6377,66.7726,14800.0
2012-01-18 11:25:00,84.14,84.18,84.05,84.05,8200.0,66.7488,66.7805,66.6774,66.6774,8200.0
2012-01-18 11:30:00,84.02,84.18,84.02,84.04,11000.0,66.6536,66.7805,66.6536,66.6695,11000.0
2012-01-18 11:35:00,84.02,84.08,83.83,84.03,34000.0,66.6536,66.7012,66.5029,66.6615,34000.0
2012-01-18 11:40:00,84.03,84.03,83.8,83.84,28200.0,66.6615,66.6615,66.4791,66.5108,28200.0
2012-01-18 11:45:00,83.82,83.82,83.71,83.73,5400.0,66.4949,66.4949,66.4077,66.4236,5400.0
2012-01-18 11:50:00,83.7,83.74,83.58,83.63,21400.0,66.3998,66.4315,66.3046,66.3442,21400.0
2012-01-18 11:55:00,83.62,83.64,83.56,83.63,9800.0,66.3363,66.3522,66.2887,66.3442,9800.0
2012-01-18 12:00:00,83.61,83.79,83.61,83.66,27900.0,66.3284,66.4711,66.3284,66.368,27900.0
2012-01-18 12:05:00,83.66,83.67,83.6,83.64,8100.0,66.368,66.376,66.3204,66.3522,8100.0
2012-01-18 12:10:00,83.61,83.78,83.61,83.77,6500.0,66.3284,66.4632,66.3284,66.4553,6500.0
2012-01-18 12:15:00,83.75,83.82,83.69,83.69,11900.0,66.4394,66.4949,66.3918,66.3918,11900.0
2012-01-18 12:20:00,83.71,84.05,83.69,83.97,11800.0,66.4077,66.6774,66.3918,66.6139,11800.0
2012-01-18 12:25:00,83.96,84.12,83.96,84.11,2600.0,66.606,66.7329,66.606,66.725,2600.0
2012-01-18 12:30:00,84.11,84.2,84.11,84.18,6800.0,66.725,66.7964,66.725,66.7805,6800.0
2012-01-18 12:35:00,84.18,84.25,84.17,84.24,6000.0,66.7805,66.8361,66.7726,66.8281,6000.0
2012-01-18 12:40:00,84.24,84.33,84.2,84.33,4300.0,66.8281,66.8995,66.7964,66.8995,4300.0
2012-01-18 12:45:00,84.32,84.42,84.27,84.34,13000.0,66.8916,66.9709,66.8519,66.9075,13000.0
2012-01-18 12:50:00,84.36,84.43,84.34,84.35,7300.0,66.9233,66.9789,66.9075,66.9154,7300.0
2012-01-18 12:55:00,84.36,84.43,84.31,84.4,8500.0,66.9233,66.9789,66.8837,66.9551,8500.0
2012-01-18 13:00:00,84.41,84.44,84.33,84.33,4600.0,66.963,66.9868,66.8995,66.8995,4600.0
2012-01-18 13:05:00,84.32,84.35,84.27,84.35,5300.0,66.8916,66.9154,66.8519,66.9154,5300.0
2012-01-18 13:10:00,84.36,84.42,84.35,84.41,4300.0,66.9233,66.9709,66.9154,66.963,4300.0
2012-01-18 13:15:00,84.39,84.44,84.38,84.44,4100.0,66.9471,66.9868,66.9392,66.9868,4100.0
2012-01-18 13:20:00,84.42,84.5,84.42,84.44,10400.0,66.9709,67.0344,66.9709,66.9868,10400.0
2012-01-18 13:25:00,84.43,84.46,84.43,84.43,4600.0,66.9789,67.0027,66.9789,66.9789,4600.0
2012-01-18 13:30:00,84.44,84.55,84.42,84.52,10100.0,66.9868,67.0741,66.9709,67.0503,10100.0
2012-01-18 13:35:00,84.51,84.53,84.42,84.48,4400.0,67.0423,67.0582,66.9709,67.0185,4400.0
2012-01-18 13:40:00,84.47,84.53,84.43,84.49,14700.0,67.0106,67.0582,66.9789,67.0265,14700.0
2012-01-18 13:45:00,84.48,84.49,84.32,84.32,13900.0,67.0185,67.0265,66.8916,66.8916,13900.0
2012-01-18 13:50:00,84.29,84.33,84.11,84.22,13400.0,66.8678,66.8995,66.725,66.8123,13400.0
2012-01-18 13:55:00,84.25,84.4,84.22,84.37,13300.0,66.8361,66.9551,66.8123,66.9313,13300.0
2012-01-18 14:00:00,84.37,84.4,84.22,84.4,7200.0,66.9313,66.9551,66.8123,66.9551,7200.0
2012-01-18 14:05:00,84.38,84.51,84.33,84.51,10200.0,66.9392,67.0423,66.8995,67.0423,10200.0
2012-01-18 14:10:00,84.52,84.54,84.46,84.53,6400.0,67.0503,67.0661,67.0027,67.0582,6400.0
2012-01-18 14:15:00,84.53,84.72,84.53,84.66,17000.0,67.0582,67.2089,67.0582,67.1613,17000.0
2012-01-18 14:20:00,84.66,84.7,84.52,84.58,11500.0,67.1613,67.1931,67.0503,67.0979,11500.0
2012-01-18 14:25:00,84.56,84.66,84.5,84.64,5300.0,67.082,67.1613,67.0344,67.1455,5300.0
2012-01-18 14:30:00,84.64,84.68,84.39,84.4,11000.0,67.1455,67.1772,66.9471,66.9551,11000.0
2012-01-18 14:35:00,84.4,84.52,84.4,84.44,41400.0,66.9551,67.0503,66.9551,66.9868,41400.0
2012-01-18 14:40:00,84.4,84.58,84.37,84.58,17000.0,66.9551,67.0979,66.9313,67.0979,17000.0
2012-01-18 14:45:00,84.56,84.64,84.53,84.64,8500.0,67.082,67.1455,67.0582,67.1455,8500.0
2012-01-18 14:50:00,84.59,84.62,84.35,84.39,11300.0,67.1058,67.1296,66.9154,66.9471,11300.0
2012-01-18 14:55:00,84.41,84.5,84.36,84.5,5500.0,66.963,67.0344,66.9233,67.0344,5500.0
2012-01-18 15:00:00,84.52,84.65,84.47,84.64,15600.0,67.0503,67.1534,67.0106,67.1455,15600.0
2012-01-18 15:05:00,84.62,84.74,84.62,84.65,21800.0,67.1296,67.2248,67.1296,67.1534,21800.0
2012-01-18 15:10:00,84.65,84.87,84.65,84.76,57300.0,67.1534,67.3279,67.1534,67.2407,57300.0
2012-01-18 15:15:00,84.76,84.8,84.65,84.65,20100.0,67.2407,67.2724,67.1534,67.1534,20100.0
2012-01-18 15:20:00,84.66,84.79,84.65,84.77,30700.0,67.1613,67.2645,67.1534,67.2486,30700.0
2012-01-18 15:25:00,84.77,84.8,84.71,84.75,16500.0,67.2486,67.2724,67.201,67.2327,16500.0
2012-01-18 15:30:00,84.73,84.8,84.72,84.8,25600.0,67.2169,67.2724,67.2089,67.2724,25600.0
2012-01-18 15:35:00,84.79,84.85,84.76,84.83,27600.0,67.2645,67.3121,67.2407,67.2962,27600.0
2012-01-18 15:40:00,84.82,85.0,84.78,84.98,50600.0,67.2883,67.431,67.2565,67.4152,50600.0
2012-01-18 15:45:00,84.99,85.03,84.87,84.98,75100.0,67.4231,67.4548,67.3279,67.4152,75100.0
2012-01-18 15:50:00,84.99,85.11,84.94,85.02,53000.0,67.4231,67.5183,67.3835,67.4469,53000.0
2012-01-18 15:55:00,85.03,85.07,84.97,85.06,72900.0,67.4548,67.4866,67.4073,67.4786,72900.0
2012-01-19 09:30:00,85.49,85.66,85.05,85.16,44300.0,67.8198,67.9546,67.4707,67.558,44300.0
2012-01-19 09:35:00,85.18,85.31,85.18,85.31,9800.0,67.5738,67.677,67.5738,67.677,9800.0
2012-01-19 09:40:00,85.32,85.53,85.32,85.39,23800.0,67.6849,67.8515,67.6849,67.7404,23800.0
2012-01-19 09:45:00,85.39,85.39,85.14,85.19,42500.0,67.7404,67.7404,67.5421,67.5818,42500.0
2012-01-19 09:50:00,85.19,85.19,85.09,85.12,55100.0,67.5818,67.5818,67.5024,67.5262,55100.0
2012-01-19 09:55:00,85.11,85.46,84.96,85.41,67300.0,67.5183,67.796,67.3993,67.7563,67300.0
2012-01-19 10:00:00,85.36,85.37,84.61,84.69,24300.0,67.7166,67.7246,67.1217,67.1851,24300.0
2012-01-19 10:05:00,84.74,84.83,84.61,84.8,16900.0,67.2248,67.2962,67.1217,67.2724,16900.0
2012-01-19 10:10:00,84.83,85.12,84.82,85.07,31200.0,67.2962,67.5262,67.2883,67.4866,31200.0
2012-01-19 10:15:00,85.08,85.18,85.03,85.17,21000.0,67.4945,67.5738,67.4548,67.5659,21000.0
2012-01-19 10:20:00,85.17,85.17,84.97,84.98,14300.0,67.5659,67.5659,67.4073,67.4152,14300.0
2012-01-19 10:25:00,84.98,85.0,84.95,84.98,17500.0,67.4152,67.431,67.3914,67.4152,17500.0
2012-01-19 10:30:00,84.98,85.08,84.98,85.04,28800.0,67.4152,67.4945,67.4152,67.4628,28800.0
2012-01-19 10:35:00,85.04,85.4,85.0,85.39,28400.0,67.4628,67.7484,67.431,67.7404,28400.0
2012-01-19 10:40:00,85.4,86.06,85.39,86.05,52000.0,67.7484,68.272,67.7404,68.264,52000.0
2012-01-19 10:45:00,86.05,86.18,85.85,85.95,65000.0,68.264,68.3672,68.1054,68.1847,65000.0
2012-01-19 10:50:00,85.96,86.17,85.94,86.15,52300.0,68.1926,68.3592,68.1768,68.3434,52300.0
2012-01-19 10:55:00,86.15,86.18,85.91,85.92,35400.0,68.3434,68.3672,68.153,68.1609,35400.0
2012-01-19 11:00:00,85.95,86.13,85.9,86.13,23300.0,68.1847,68.3275,68.145,68.3275,23300.0
2012-01-19 11:05:00,86.11,86.18,86.05,86.1,21800.0,68.3116,68.3672,68.264,68.3037,21800.0
2012-01-19 11:10:00,86.06,86.08,85.97,86.06,38400.0,68.272,68.2878,68.2006,68.272,38400.0
2012-01-19 11:15:00,86.06,86.07,85.94,85.98,28600.0,68.272,68.2799,68.1768,68.2085,28600.0
2012-01-19 11:20:00,85.98,86.12,85.95,86.12,14400.0,68.2085,68.3196,68.1847,68.3196,14400.0
2012-01-19 11:25:00,86.12,86.14,86.02,86.04,19300.0,68.3196,68.3354,68.2402,68.2561,19300.0
2012-01-19 11:30:00,86.03,86.03,85.98,85.99,29400.0,68.2482,68.2482,68.2085,68.2164,29400.0
2012-01-19 11:35:00,85.99,86.01,85.83,85.99,26700.0,68.2164,68.2323,68.0895,68.2164,26700.0
2012-01-19 11:40:00,85.99,86.16,85.97,86.08,20300.0,68.2164,68.3513,68.2006,68.2878,20300.0
2012-01-19 11:45:00,86.1,86.21,86.09,86.21,20200.0,68.3037,68.391,68.2958,68.391,20200.0
2012-01-19 11:50:00,86.21,86.45,86.21,86.42,26900.0,68.391,68.5813,68.391,68.5575,26900.0
2012-01-19 11:55:00,86.43,86.6,86.39,86.53,21800.0,68.5655,68.7003,68.5337,68.6448,21800.0
2012-01-19 12:00:00,86.54,86.56,86.42,86.45,10400.0,68.6527,68.6686,68.5575,68.5813,10400.0
2012-01-19 12:05:00,86.43,86.44,86.31,86.33,31300.0,68.5655,68.5734,68.4703,68.4861,31300.0
2012-01-19 12:10:00,86.32,86.47,86.3,86.47,11400.0,68.4782,68.5972,68.4623,68.5972,11400.0
2012-01-19 12:15:00,86.46,86.5,86.4,86.44,11300.0,68.5893,68.621,68.5417,68.5734,11300.0
2012-01-19 12:20:00,86.45,86.45,86.2,86.2,9700.0,68.5813,68.5813,68.383,68.383,9700.0
2012-01-19 12:25:00,86.17,86.19,86.0,86.01,14800.0,68.3592,68.3751,68.2244,68.2323,14800.0
2012-01-19 12:30:00,86.01,86.01,85.88,85.88,11900.0,68.2323,68.2323,68.1292,68.1292,11900.0
2012-01-19 12:35:00,85.88,85.88,85.76,85.78,17400.0,68.1292,68.1292,68.034,68.0498,17400.0
2012-01-19 12:40:00,85.76,85.76,85.67,85.69,15100.0,68.034,68.034,67.9626,67.9784,15100.0
2012-01-19 12:45:00,85.71,85.84,85.7,85.81,26900.0,67.9943,68.0974,67.9864,68.0736,26900.0
2012-01-19 12:50:00,85.81,85.94,85.79,85.94,13400.0,68.0736,68.1768,68.0578,68.1768,13400.0
2012-01-19 12:55:00,85.92,86.04,85.92,86.0,10600.0,68.1609,68.2561,68.1609,68.2244,10600.0
2012-01-19 13:00:00,86.0,86.26,86.0,86.23,14300.0,68.2244,68.4306,68.2244,68.4068,14300.0
2012-01-19 13:05:00,86.26,86.41,86.18,86.35,33000.0,68.4306,68.5496,68.3672,68.502,33000.0
2012-01-19 13:10:00,86.33,86.36,86.16,86.16,11500.0,68.4861,68.5099,68.3513,68.3513,11500.0
2012-01-19 13:15:00,86.19,86.19,86.02,86.06,10000.0,68.3751,68.3751,68.2402,68.272,10000.0
2012-01-19 13:20:00,86.06,86.09,86.0,86.01,10700.0,68.272,68.2958,68.2244,68.2323,10700.0
2012-01-19 13:25:00,86.01,86.14,86.01,86.11,18100.0,68.2323,68.3354,68.2323,68.3116,18100.0
2012-01-19 13:30:00,86.1,86.2,86.08,86.16,29000.0,68.3037,68.383,68.2878,68.3513,29000.0
2012-01-19 13:35:00,86.17,86.21,86.12,86.18,8100.0,68.3592,68.391,68.3196,68.3672,8100.0
2012-01-19 13:40:00,86.18,86.26,86.17,86.26,7800.0,68.3672,68.4306,68.3592,68.4306,7800.0
2012-01-19 13:45:00,86.26,86.26,86.12,86.19,23700.0,68.4306,68.4306,68.3196,68.3751,23700.0
2012-01-19 13:50:00,86.13,86.19,86.07,86.1,30700.0,68.3275,68.3751,68.2799,68.3037,30700.0
2012-01-19 13:55:00,86.09,86.16,85.91,85.97,11400.0,68.2958,68.3513,68.153,68.2006,11400.0
2012-01-19 14:00:00,85.95,86.02,85.91,85.97,17200.0,68.1847,68.2402,68.153,68.2006,17200.0
2012-01-19 14:05:00,86.0,86.05,85.58,85.62,49800.0,68.2244,68.264,67.8912,67.9229,49800.0
2012-01-19 14:10:00,85.59,85.62,85.42,85.62,79600.0,67.8991,67.9229,67.7642,67.9229,79600.0
2012-01-19 14:15:00,85.63,85.75,85.41,85.43,60200.0,67.9308,68.026,67.7563,67.7722,60200.0
2012-01-19 14:20:00,85.45,85.46,85.18,85.19,64000.0,67.788,67.796,67.5738,67.5818,64000.0
2012-01-19 14:25:00,85.2,85.22,84.81,84.82,72900.0,67.5897,67.6056,67.2803,67.2883,72900.0
2012-01-19 14:30:00,84.81,84.85,84.56,84.56,61100.0,67.2803,67.3121,67.082,67.082,61100.0
2012-01-19 14:35:00,84.56,84.81,84.5,84.67,31500.0,67.082,67.2803,67.0344,67.1693,31500.0
2012-01-19 14:40:00,84.67,84.8,84.62,84.79,86300.0,67.1693,67.2724,67.1296,67.2645,86300.0
2012-01-19 14:45:00,84.79,84.89,84.62,84.8,73800.0,67.2645,67.3438,67.1296,67.2724,73800.0
2012-01-19 14:50:00,84.79,84.95,84.79,84.85,40200.0,67.2645,67.3914,67.2645,67.3121,40200.0
2012-01-19 14:55:00,84.88,84.96,84.86,84.96,32900.0,67.3359,67.3993,67.32,67.3993,32900.0
2012-01-19 15:00:00,84.94,84.98,84.8,84.98,52600.0,67.3835,67.4152,67.2724,67.4152,52600.0
2012-01-19 15:05:00,84.99,85.05,84.96,84.99,56500.0,67.4231,67.4707,67.3993,67.4231,56500.0
2012-01-19 15:10:00,84.99,85.2,84.99,85.06,32600.0,67.4231,67.5897,67.4231,67.4786,32600.0
2012-01-19 15:15:00,85.06,85.09,85.04,85.08,40600.0,67.4786,67.5024,67.4628,67.4945,40600.0
2012-01-19 15:20:00,85.08,85.12,85.0,85.05,58700.0,67.4945,67.5262,67.431,67.4707,58700.0
2012-01-19 15:25:00,85.05,85.11,85.02,85.04,48500.0,67.4707,67.5183,67.4469,67.4628,48500.0
2012-01-19 15:30:00,85.01,85.09,84.88,84.92,69700.0,67.439,67.5024,67.3359,67.3676,69700.0
2012-01-19 15:35:00,84.93,84.94,84.74,84.76,62800.0,67.3755,67.3835,67.2248,67.2407,62800.0
2012-01-19 15:40:00,84.77,85.04,84.63,85.04,71700.0,67.2486,67.4628,67.1375,67.4628,71700.0
2012-01-19 15:45:00,85.03,85.06,84.94,84.97,33800.0,67.4548,67.4786,67.3835,67.4073,33800.0
2012-01-19 15:50:00,84.94,84.98,84.62,84.69,82300.0,67.3835,67.4152,67.1296,67.1851,82300.0
2012-01-19 15:55:00,84.74,84.97,84.7,84.92,101800.0,67.2248,67.4073,67.1931,67.3676,101800.0
2012-01-20 09:30:00,81.19,81.61,80.49,81.0,464800.0,64.4086,64.7417,63.8532,64.2578,464800.0
2012-01-20 09:35:00,81.07,81.6,80.86,81.15,186600.0,64.3134,64.7338,64.1468,64.3768,186600.0
2012-01-20 09:40:00,81.15,82.0,81.15,81.92,245100.0,64.3768,65.0511,64.3768,64.9877,245100.0
2012-01-20 09:45:00,81.92,81.92,81.18,81.21,172300.0,64.9877,64.9877,64.4006,64.4244,172300.0
2012-01-20 09:50:00,81.2,81.43,80.82,80.92,156900.0,64.4165,64.5989,64.115,64.1944,156900.0
2012-01-20 09:55:00,80.92,81.32,80.88,81.14,238100.0,64.1944,64.5117,64.1626,64.3689,238100.0
2012-01-20 10:00:00,81.14,81.15,80.85,81.06,130900.0,64.3689,64.3768,64.1388,64.3054,130900.0
2012-01-20 10:05:00,81.06,81.56,81.0,81.41,103700.0,64.3054,64.7021,64.2578,64.5831,103700.0
2012-01-20 10:10:00,81.47,81.73,81.27,81.42,88100.0,64.6307,64.8369,64.472,64.591,88100.0
2012-01-20 10:15:00,81.42,81.74,81.37,81.53,86200.0,64.591,64.8449,64.5513,64.6783,86200.0
2012-01-20 10:20:00,81.59,81.77,81.1,81.31,113900.0,64.7259,64.8687,64.3372,64.5037,113900.0
2012-01-20 10:25:00,81.31,81.35,80.9,81.07,125600.0,64.5037,64.5355,64.1785,64.3134,125600.0
2012-01-20 10:30:00,81.08,81.4,81.0,81.36,64100.0,64.3213,64.5751,64.2578,64.5434,64100.0
2012-01-20 10:35:00,81.35,81.79,81.31,81.31,107600.0,64.5355,64.8845,64.5037,64.5037,107600.0
2012-01-20 10:40:00,81.35,81.35,81.0,81.12,101100.0,64.5355,64.5355,64.2578,64.353,101100.0
2012-01-20 10:45:00,81.15,81.17,81.01,81.05,61000.0,64.3768,64.3927,64.2658,64.2975,61000.0
2012-01-20 10:50:00,81.07,81.2,80.91,80.91,39000.0,64.3134,64.4165,64.1864,64.1864,39000.0
2012-01-20 10:55:00,80.95,80.99,80.8,80.87,105300.0,64.2182,64.2499,64.0992,64.1547,105300.0
2012-01-20 11:00:00,80.86,80.92,80.51,80.56,76100.0,64.1468,64.1944,63.8691,63.9088,76100.0
2012-01-20 11:05:00,80.54,80.81,80.5,80.79,80500.0,63.8929,64.1071,63.8612,64.0912,80500.0
2012-01-20 11:10:00,80.83,81.04,80.75,81.0,65100.0,64.123,64.2896,64.0595,64.2578,65100.0
2012-01-20 11:15:00,81.01,81.1,80.9,81.0,78400.0,64.2658,64.3372,64.1785,64.2578,78400.0
2012-01-20 11:20:00,81.0,81.19,80.97,81.08,32900.0,64.2578,64.4086,64.234,64.3213,32900.0
2012-01-20 11:25:00,81.07,81.07,80.65,80.68,25600.0,64.3134,64.3134,63.9802,64.004,25600.0
2012-01-20 11:30:00,80.7,80.7,80.6,80.62,30700.0,64.0198,64.0198,63.9405,63.9564,30700.0
2012-01-20 11:35:00,80.62,80.76,80.57,80.7,45900.0,63.9564,64.0674,63.9167,64.0198,45900.0
2012-01-20 11:40:00,80.71,80.96,80.64,80.94,21000.0,64.0278,64.2261,63.9722,64.2102,21000.0
2012-01-20 11:45:00,80.89,81.03,80.85,80.92,20000.0,64.1706,64.2816,64.1388,64.1944,20000.0
2012-01-20 11:50:00,80.94,80.94,80.57,80.81,29500.0,64.2102,64.2102,63.9167,64.1071,29500.0
2012-01-20 11:55:00,80.83,80.84,80.7,80.76,12200.0,64.123,64.1309,64.0198,64.0674,12200.0
2012-01-20 12:00:00,80.76,81.0,80.74,80.98,23800.0,64.0674,64.2578,64.0516,64.242,23800.0
2012-01-20 12:05:00,80.95,80.99,80.77,80.8,12500.0,64.2182,64.2499,64.0754,64.0992,12500.0
2012-01-20 12:10:00,80.81,80.87,80.78,80.85,13600.0,64.1071,64.1547,64.0833,64.1388,13600.0
2012-01-20 12:15:00,80.84,80.85,80.7,80.8,13900.0,64.1309,64.1388,64.0198,64.0992,13900.0
2012-01-20 12:20:00,80.79,81.02,80.78,81.0,33600.0,64.0912,64.2737,64.0833,64.2578,33600.0
2012-01-20 12:25:00,80.99,81.12,80.98,81.05,22000.0,64.2499,64.353,64.242,64.2975,22000.0
2012-01-20 12:30:00,81.05,81.06,81.0,81.06,14200.0,64.2975,64.3054,64.2578,64.3054,14200.0
2012-01-20 12:35:00,81.05,81.06,80.95,80.98,22300.0,64.2975,64.3054,64.2182,64.242,22300.0
2012-01-20 12:40:00,81.0,81.03,80.98,81.01,20000.0,64.2578,64.2816,64.242,64.2658,20000.0
2012-01-20 12:45:00,81.01,81.03,80.97,81.0,13300.0,64.2658,64.2816,64.234,64.2578,13300.0
2012-01-20 12:50:00,81.0,81.07,81.0,81.03,12500.0,64.2578,64.3134,64.2578,64.2816,12500.0
2012-01-20 12:55:00,81.04,81.13,81.02,81.13,27900.0,64.2896,64.361,64.2737,64.361,27900.0
2012-01-20 13:00:00,81.12,81.16,81.1,81.12,12100.0,64.353,64.3848,64.3372,64.353,12100.0
2012-01-20 13:05:00,81.12,81.21,81.12,81.18,15600.0,64.353,64.4244,64.353,64.4006,15600.0
2012-01-20 13:10:00,81.17,81.21,81.13,81.16,11700.0,64.3927,64.4244,64.361,64.3848,11700.0
2012-01-20 13:15:00,81.16,81.19,81.13,81.17,16400.0,64.3848,64.4086,64.361,64.3927,16400.0
2012-01-20 13:20:00,81.16,81.32,81.14,81.27,18600.0,64.3848,64.5117,64.3689,64.472,18600.0
2012-01-20 13:25:00,81.3,81.31,81.23,81.26,14600.0,64.4958,64.5037,64.4403,64.4641,14600.0
2012-01-20 13:30:00,81.28,81.29,81.2,81.23,22800.0,64.4799,64.4879,64.4165,64.4403,22800.0
2012-01-20 13:35:00,81.24,81.31,81.22,81.28,16000.0,64.4482,64.5037,64.4324,64.4799,16000.0
2012-01-20 13:40:00,81.28,81.29,81.25,81.29,13800.0,64.4799,64.4879,64.4562,64.4879,13800.0
2012-01-20 13:45:00,81.28,81.29,81.15,81.17,39600.0,64.4799,64.4879,64.3768,64.3927,39600.0
2012-01-20 13:50:00,81.17,81.19,81.13,81.17,86600.0,64.3927,64.4086,64.361,64.3927,86600.0
2012-01-20 13:55:00,81.17,81.24,81.15,81.19,25700.0,64.3927,64.4482,64.3768,64.4086,25700.0
2012-01-20 14:00:00,81.19,81.2,81.14,81.17,26800.0,64.4086,64.4165,64.3689,64.3927,26800.0
2012-01-20 14:05:00,81.17,81.17,81.15,81.17,16100.0,64.3927,64.3927,64.3768,64.3927,16100.0
2012-01-20 14:10:00,81.16,81.17,81.15,81.15,18100.0,64.3848,64.3927,64.3768,64.3768,18100.0
2012-01-20 14:15:00,81.16,81.17,81.13,81.16,38900.0,64.3848,64.3927,64.361,64.3848,38900.0
2012-01-20 14:20:00,81.16,81.17,81.13,81.13,26800.0,64.3848,64.3927,64.361,64.361,26800.0
2012-01-20 14:25:00,81.13,81.14,81.06,81.09,33400.0,64.361,64.3689,64.3054,64.3292,33400.0
2012-01-20 14:30:00,81.08,81.09,81.06,81.06,20900.0,64.3213,64.3292,64.3054,64.3054,20900.0
2012-01-20 14:35:00,81.06,81.22,81.05,81.15,52900.0,64.3054,64.4324,64.2975,64.3768,52900.0
2012-01-20 14:40:00,81.15,81.17,81.14,81.15,23800.0,64.3768,64.3927,64.3689,64.3768,23800.0
2012-01-20 14:45:00,81.16,81.18,81.01,81.02,25500.0,64.3848,64.4006,64.2658,64.2737,25500.0
2012-01-20 14:50:00,81.02,81.08,81.01,81.03,27700.0,64.2737,64.3213,64.2658,64.2816,27700.0
2012-01-20 14:55:00,81.03,81.08,81.01,81.08,24600.0,64.2816,64.3213,64.2658,64.3213,24600.0
2012-01-20 15:00:00,81.09,81.15,81.08,81.12,25400.0,64.3292,64.3768,64.3213,64.353,25400.0
2012-01-20 15:05:00,81.13,81.14,81.08,81.13,25500.0,64.361,64.3689,64.3213,64.361,25500.0
2012-01-20 15:10:00,81.13,81.2,81.12,81.19,28900.0,64.361,64.4165,64.353,64.4086,28900.0
2012-01-20 15:15:00,81.19,81.19,81.15,81.16,26200.0,64.4086,64.4086,64.3768,64.3848,26200.0
2012-01-20 15:20:00,81.15,81.2,81.15,81.2,33900.0,64.3768,64.4165,64.3768,64.4165,33900.0
2012-01-20 15:25:00,81.21,81.27,81.2,81.27,35100.0,64.4244,64.472,64.4165,64.472,35100.0
2012-01-20 15:30:00,81.27,81.36,81.25,81.36,42700.0,64.472,64.5434,64.4562,64.5434,42700.0
2012-01-20 15:35:00,81.36,81.38,81.32,81.37,41900.0,64.5434,64.5593,64.5117,64.5513,41900.0
2012-01-20 15:40:00,81.37,81.45,81.35,81.45,45100.0,64.5513,64.6148,64.5355,64.6148,45100.0
2012-01-20 15:45:00,81.45,81.54,81.44,81.49,97600.0,64.6148,64.6862,64.6069,64.6465,97600.0
2012-01-20 15:50:00,81.5,81.5,81.44,81.48,115600.0,64.6545,64.6545,64.6069,64.6386,115600.0
2012-01-20 15:55:00,81.47,81.51,81.46,81.48,153200.0,64.6307,64.6624,64.6227,64.6386,153200.0
2012-01-23 09:30:00,81.25,81.9,81.25,81.68,38900.0,64.4562,64.9718,64.4562,64.7973,38900.0
2012-01-23 09:35:00,81.67,81.68,81.45,81.46,32100.0,64.7893,64.7973,64.6148,64.6227,32100.0
2012-01-23 09:40:00,81.46,81.57,81.18,81.57,62300.0,64.6227,64.71,64.4006,64.71,62300.0
2012-01-23 09:45:00,81.57,81.91,81.56,81.67,42300.0,64.71,64.9797,64.7021,64.7893,42300.0
2012-01-23 09:50:00,81.73,82.0,81.71,81.93,20200.0,64.8369,65.0511,64.8211,64.9956,20200.0
2012-01-23 09:55:00,81.94,82.0,81.79,81.79,33200.0,65.0035,65.0511,64.8845,64.8845,33200.0
2012-01-23 10:00:00,81.83,81.91,81.8,81.9,21100.0,64.9163,64.9797,64.8925,64.9718,21100.0
2012-01-23 10:05:00,81.9,81.9,81.74,81.75,84400.0,64.9718,64.9718,64.8449,64.8528,84400.0
2012-01-23 10:10:00,81.75,81.8,81.67,81.7,15500.0,64.8528,64.8925,64.7893,64.8131,15500.0
2012-01-23 10:15:00,81.72,81.72,81.6,81.67,22700.0,64.829,64.829,64.7338,64.7893,22700.0
2012-01-23 10:20:00,81.66,81.67,81.36,81.46,35300.0,64.7814,64.7893,64.5434,64.6227,35300.0
2012-01-23 10:25:00,81.42,81.5,81.01,81.02,73600.0,64.591,64.6545,64.2658,64.2737,73600.0
2012-01-23 10:30:00,81.03,81.17,80.96,81.17,37400.0,64.2816,64.3927,64.2261,64.3927,37400.0
2012-01-23 10:35:00,81.15,81.28,81.06,81.19,23200.0,64.3768,64.4799,64.3054,64.4086,23200.0
2012-01-23 10:40:00,81.19,81.21,80.94,80.96,32100.0,64.4086,64.4244,64.2102,64.2261,32100.0
2012-01-23 10:45:00,80.94,80.94,80.78,80.82,37600.0,64.2102,64.2102,64.0833,64.115,37600.0
2012-01-23 10:50:00,80.83,80.91,80.82,80.9,11400.0,64.123,64.1864,64.115,64.1785,11400.0
2012-01-23 10:55:00,80.92,80.94,80.71,80.8,9200.0,64.1944,64.2102,64.0278,64.0992,9200.0
2012-01-23 11:00:00,80.79,80.95,80.59,80.63,24900.0,64.0912,64.2182,63.9326,63.9643,24900.0
2012-01-23 11:05:00,80.63,80.69,80.43,80.5,37600.0,63.9643,64.0119,63.8056,63.8612,37600.0
2012-01-23 11:10:00,80.48,80.48,80.31,80.48,12900.0,63.8453,63.8453,63.7104,63.8453,12900.0
2012-01-23 11:15:00,80.47,80.65,80.46,80.6,13500.0,63.8374,63.9802,63.8294,63.9405,13500.0
2012-01-23 11:20:00,80.65,80.77,80.59,80.59,38200.0,63.9802,64.0754,63.9326,63.9326,38200.0
2012-01-23 11:25:00,80.63,80.76,80.6,80.76,4100.0,63.9643,64.0674,63.9405,64.0674,4100.0
2012-01-23 11:30:00,80.74,80.85,80.74,80.82,14200.0,64.0516,64.1388,64.0516,64.115,14200.0
2012-01-23 11:35:00,80.81,80.81,80.59,80.63,36900.0,64.1071,64.1071,63.9326,63.9643,36900.0
2012-01-23 11:40:00,80.65,80.66,80.54,80.57,15500.0,63.9802,63.9881,63.8929,63.9167,15500.0
2012-01-23 11:45:00,80.57,80.67,80.55,80.65,12100.0,63.9167,63.996,63.9008,63.9802,12100.0
2012-01-23 11:50:00,80.65,80.78,80.65,80.74,8900.0,63.9802,64.0833,63.9802,64.0516,8900.0
2012-01-23 11:55:00,80.71,80.76,80.58,80.58,9100.0,64.0278,64.0674,63.9246,63.9246,9100.0
2012-01-23 12:00:00,80.61,80.64,80.56,80.64,23100.0,63.9484,63.9722,63.9088,63.9722,23100.0
2012-01-23 12:05:00,80.63,80.67,80.6,80.62,16500.0,63.9643,63.996,63.9405,63.9564,16500.0
2012-01-23 12:10:00,80.61,80.73,80.58,80.62,11000.0,63.9484,64.0436,63.9246,63.9564,11000.0
2012-01-23 12:15:00,80.61,80.73,80.57,80.69,15300.0,63.9484,64.0436,63.9167,64.0119,15300.0
2012-01-23 12:20:00,80.74,80.76,80.7,80.76,11600.0,64.0516,64.0674,64.0198,64.0674,11600.0
2012-01-23 12:25:00,80.75,80.83,80.74,80.79,12000.0,64.0595,64.123,64.0516,64.0912,12000.0
2012-01-23 12:30:00,80.82,80.82,80.78,80.8,10900.0,64.115,64.115,64.0833,64.0992,10900.0
2012-01-23 12:35:00,80.8,80.9,80.78,80.9,30400.0,64.0992,64.1785,64.0833,64.1785,30400.0
2012-01-23 12:40:00,80.9,80.98,80.89,80.93,23100.0,64.1785,64.242,64.1706,64.2023,23100.0
2012-01-23 12:45:00,80.94,80.96,80.84,80.84,6800.0,64.2102,64.2261,64.1309,64.1309,6800.0
2012-01-23 12:50:00,80.85,80.98,80.85,80.98,7700.0,64.1388,64.242,64.1388,64.242,7700.0
2012-01-23 12:55:00,80.99,80.99,80.9,80.94,10400.0,64.2499,64.2499,64.1785,64.2102,10400.0
2012-01-23 13:00:00,80.92,81.07,80.92,81.04,14800.0,64.1944,64.3134,64.1944,64.2896,14800.0
2012-01-23 13:05:00,81.04,81.09,81.0,81.06,7200.0,64.2896,64.3292,64.2578,64.3054,7200.0
2012-01-23 13:10:00,81.09,81.22,81.08,81.14,16200.0,64.3292,64.4324,64.3213,64.3689,16200.0
2012-01-23 13:15:00,81.16,81.21,81.16,81.19,15300.0,64.3848,64.4244,64.3848,64.4086,15300.0
2012-01-23 13:20:00,81.19,81.26,81.18,81.26,7400.0,64.4086,64.4641,64.4006,64.4641,7400.0
2012-01-23 13:25:00,81.25,81.36,81.23,81.34,7900.0,64.4562,64.5434,64.4403,64.5275,7900.0
2012-01-23 13:30:00,81.33,81.34,81.22,81.28,12600.0,64.5196,64.5275,64.4324,64.4799,12600.0
2012-01-23 13:35:00,81.26,81.33,81.22,81.22,9400.0,64.4641,64.5196,64.4324,64.4324,9400.0
2012-01-23 13:40:00,81.23,81.29,81.23,81.24,9200.0,64.4403,64.4879,64.4403,64.4482,9200.0
2012-01-23 13:45:00,81.25,81.3,81.18,81.29,8700.0,64.4562,64.4958,64.4006,64.4879,8700.0
2012-01-23 13:50:00,81.3,81.33,81.12,81.14,16300.0,64.4958,64.5196,64.353,64.3689,16300.0
2012-01-23 13:55:00,81.16,81.27,81.09,81.27,10300.0,64.3848,64.472,64.3292,64.472,10300.0
2012-01-23 14:00:00,81.27,81.28,81.16,81.16,14000.0,64.472,64.4799,64.3848,64.3848,14000.0
2012-01-23 14:05:00,81.16,81.2,81.14,81.2,9900.0,64.3848,64.4165,64.3689,64.4165,9900.0
2012-01-23 14:10:00,81.2,81.26,81.1,81.1,10400.0,64.4165,64.4641,64.3372,64.3372,10400.0
2012-01-23 14:15:00,81.09,81.1,80.98,81.0,14300.0,64.3292,64.3372,64.242,64.2578,14300.0
2012-01-23 14:20:00,81.0,81.12,81.0,81.08,10000.0,64.2578,64.353,64.2578,64.3213,10000.0
2012-01-23 14:25:00,81.1,81.16,81.09,81.16,18800.0,64.3372,64.3848,64.3292,64.3848,18800.0
2012-01-23 14:30:00,81.17,81.22,81.15,81.21,12900.0,64.3927,64.4324,64.3768,64.4244,12900.0
2012-01-23 14:35:00,81.21,81.21,81.14,81.17,8800.0,64.4244,64.4244,64.3689,64.3927,8800.0
2012-01-23 14:40:00,81.16,81.16,81.1,81.13,12500.0,64.3848,64.3848,64.3372,64.361,12500.0
2012-01-23 14:45:00,81.12,81.14,81.06,81.13,22800.0,64.353,64.3689,64.3054,64.361,22800.0
2012-01-23 14:50:00,81.14,81.16,81.1,81.1,12400.0,64.3689,64.3848,64.3372,64.3372,12400.0
2012-01-23 14:55:00,81.14,81.43,81.12,81.4,17900.0,64.3689,64.5989,64.353,64.5751,17900.0
2012-01-23 15:00:00,81.4,81.4,81.27,81.35,20300.0,64.5751,64.5751,64.472,64.5355,20300.0
2012-01-23 15:05:00,81.36,81.47,81.34,81.4,22700.0,64.5434,64.6307,64.5275,64.5751,22700.0
2012-01-23 15:10:00,81.39,81.5,81.39,81.49,29100.0,64.5672,64.6545,64.5672,64.6465,29100.0
2012-01-23 15:15:00,81.5,81.59,81.47,81.48,40400.0,64.6545,64.7259,64.6307,64.6386,40400.0
2012-01-23 15:20:00,81.48,81.52,81.43,81.5,33600.0,64.6386,64.6703,64.5989,64.6545,33600.0
2012-01-23 15:25:00,81.52,81.54,81.4,81.43,33900.0,64.6703,64.6862,64.5751,64.5989,33900.0
2012-01-23 15:30:00,81.44,81.52,81.39,81.45,42600.0,64.6069,64.6703,64.5672,64.6148,42600.0
2012-01-23 15:35:00,81.45,81.55,81.38,81.5,34700.0,64.6148,64.6941,64.5593,64.6545,34700.0
2012-01-23 15:40:00,81.51,81.71,81.5,81.67,44700.0,64.6624,64.8211,64.6545,64.7893,44700.0
2012-01-23 15:45:00,81.68,81.76,81.64,81.74,46100.0,64.7973,64.8607,64.7655,64.8449,46100.0
2012-01-23 15:50:00,81.74,81.76,81.69,81.72,56400.0,64.8449,64.8607,64.8052,64.829,56400.0
2012-01-23 15:55:00,81.72,81.74,81.63,81.69,82700.0,64.829,64.8449,64.7576,64.8052,82700.0
2012-01-24 09:30:00,81.08,81.4,81.02,81.22,24200.0,64.3213,64.5751,64.2737,64.4324,24200.0
2012-01-24 09:35:00,81.23,81.23,80.93,81.03,19700.0,64.4403,64.4403,64.2023,64.2816,19700.0
2012-01-24 09:40:00,81.04,81.1,80.99,81.09,23900.0,64.2896,64.3372,64.2499,64.3292,23900.0
2012-01-24 09:45:00,81.04,81.27,81.04,81.1,32600.0,64.2896,64.472,64.2896,64.3372,32600.0
2012-01-24 09:50:00,81.07,81.15,80.93,81.01,54400.0,64.3134,64.3768,64.2023,64.2658,54400.0
2012-01-24 09:55:00,81.03,81.19,80.95,81.05,27000.0,64.2816,64.4086,64.2182,64.2975,27000.0
2012-01-24 10:00:00,81.05,81.41,81.0,81.37,25400.0,64.2975,64.5831,64.2578,64.5513,25400.0
2012-01-24 10:05:00,81.41,81.49,81.33,81.44,8200.0,64.5831,64.6465,64.5196,64.6069,8200.0
2012-01-24 10:10:00,81.47,81.67,81.38,81.65,15600.0,64.6307,64.7893,64.5593,64.7735,15600.0
2012-01-24 10:15:00,81.61,81.65,81.57,81.58,10200.0,64.7417,64.7735,64.71,64.7179,10200.0
2012-01-24 10:20:00,81.57,81.57,81.5,81.56,8300.0,64.71,64.71,64.6545,64.7021,8300.0
2012-01-24 10:25:00,81.58,81.6,81.49,81.52,8900.0,64.7179,64.7338,64.6465,64.6703,8900.0
2012-01-24 10:30:00,81.52,81.67,81.48,81.66,16000.0,64.6703,64.7893,64.6386,64.7814,16000.0
2012-01-24 10:35:00,81.63,81.85,81.62,81.85,19900.0,64.7576,64.9321,64.7497,64.9321,19900.0
2012-01-24 10:40:00,81.88,81.9,81.75,81.75,39700.0,64.9559,64.9718,64.8528,64.8528,39700.0
2012-01-24 10:45:00,81.75,81.89,81.75,81.77,17800.0,64.8528,64.9639,64.8528,64.8687,17800.0
2012-01-24 10:50:00,81.76,81.82,81.64,81.82,29500.0,64.8607,64.9083,64.7655,64.9083,29500.0
2012-01-24 10:55:00,81.81,81.81,81.7,81.72,10100.0,64.9004,64.9004,64.8131,64.829,10100.0
2012-01-24 11:00:00,81.73,81.75,81.53,81.53,18600.0,64.8369,64.8528,64.6783,64.6783,18600.0
2012-01-24 11:05:00,81.48,81.52,81.44,81.47,11600.0,64.6386,64.6703,64.6069,64.6307,11600.0
2012-01-24 11:10:00,81.45,81.65,81.45,81.55,14000.0,64.6148,64.7735,64.6148,64.6941,14000.0
2012-01-24 11:15:00,81.53,81.54,81.44,81.46,9900.0,64.6783,64.6862,64.6069,64.6227,9900.0
2012-01-24 11:20:00,81.46,81.55,81.44,81.52,9600.0,64.6227,64.6941,64.6069,64.6703,9600.0
2012-01-24 11:25:00,81.51,81.56,81.44,81.45,16200.0,64.6624,64.7021,64.6069,64.6148,16200.0
2012-01-24 11:30:00,81.45,81.46,81.39,81.41,9500.0,64.6148,64.6227,64.5672,64.5831,9500.0
2012-01-24 11:35:00,81.38,81.38,81.18,81.22,8300.0,64.5593,64.5593,64.4006,64.4324,8300.0
2012-01-24 11:40:00,81.22,81.6,81.21,81.26,12800.0,64.4324,64.7338,64.4244,64.4641,12800.0
2012-01-24 11:45:00,81.26,81.26,81.14,81.18,14900.0,64.4641,64.4641,64.3689,64.4006,14900.0
2012-01-24 11:50:00,81.17,81.21,81.15,81.21,11500.0,64.3927,64.4244,64.3768,64.4244,11500.0
2012-01-24 11:55:00,81.21,81.21,81.16,81.2,13400.0,64.4244,64.4244,64.3848,64.4165,13400.0
2012-01-24 12:00:00,81.2,81.25,81.18,81.18,11000.0,64.4165,64.4562,64.4006,64.4006,11000.0
2012-01-24 12:05:00,81.17,81.22,81.16,81.21,18000.0,64.3927,64.4324,64.3848,64.4244,18000.0
2012-01-24 12:10:00,81.2,81.2,81.11,81.11,14700.0,64.4165,64.4165,64.3451,64.3451,14700.0
2012-01-24 12:15:00,81.11,81.14,81.06,81.12,25800.0,64.3451,64.3689,64.3054,64.353,25800.0
2012-01-24 12:20:00,81.11,81.2,81.09,81.15,8100.0,64.3451,64.4165,64.3292,64.3768,8100.0
2012-01-24 12:25:00,81.16,81.17,81.09,81.11,6100.0,64.3848,64.3927,64.3292,64.3451,6100.0
2012-01-24 12:30:00,81.11,81.22,81.11,81.21,5200.0,64.3451,64.4324,64.3451,64.4244,5200.0
2012-01-24 12:35:00,81.19,81.21,81.11,81.11,7100.0,64.4086,64.4244,64.3451,64.3451,7100.0
2012-01-24 12:40:00,81.11,81.16,81.11,81.14,8900.0,64.3451,64.3848,64.3451,64.3689,8900.0
2012-01-24 12:45:00,81.13,81.2,81.12,81.17,11500.0,64.361,64.4165,64.353,64.3927,11500.0
2012-01-24 12:50:00,81.18,81.25,81.16,81.21,7000.0,64.4006,64.4562,64.3848,64.4244,7000.0
2012-01-24 12:55:00,81.21,81.25,81.17,81.18,20200.0,64.4244,64.4562,64.3927,64.4006,20200.0
2012-01-24 13:00:00,81.18,81.18,81.1,81.11,9600.0,64.4006,64.4006,64.3372,64.3451,9600.0
2012-01-24 13:05:00,81.12,81.13,81.1,81.11,7300.0,64.353,64.361,64.3372,64.3451,7300.0
2012-01-24 13:10:00,81.12,81.14,81.09,81.11,13100.0,64.353,64.3689,64.3292,64.3451,13100.0
2012-01-24 13:15:00,81.1,81.13,80.94,81.0,17900.0,64.3372,64.361,64.2102,64.2578,17900.0
2012-01-24 13:20:00,80.98,80.98,80.88,80.88,9500.0,64.242,64.242,64.1626,64.1626,9500.0
2012-01-24 13:25:00,80.89,81.02,80.87,81.0,12700.0,64.1706,64.2737,64.1547,64.2578,12700.0
2012-01-24 13:30:00,80.99,81.12,80.99,81.07,7300.0,64.2499,64.353,64.2499,64.3134,7300.0
2012-01-24 13:35:00,81.07,81.07,80.98,81.01,13000.0,64.3134,64.3134,64.242,64.2658,13000.0
2012-01-24 13:40:00,81.0,81.1,81.0,81.1,9400.0,64.2578,64.3372,64.2578,64.3372,9400.0
2012-01-24 13:45:00,81.09,81.11,81.05,81.06,8500.0,64.3292,64.3451,64.2975,64.3054,8500.0
2012-01-24 13:50:00,81.07,81.07,80.99,81.06,10700.0,64.3134,64.3134,64.2499,64.3054,10700.0
2012-01-24 13:55:00,81.03,81.09,81.03,81.07,9800.0,64.2816,64.3292,64.2816,64.3134,9800.0
2012-01-24 14:00:00,81.09,81.14,81.05,81.12,8300.0,64.3292,64.3689,64.2975,64.353,8300.0
2012-01-24 14:05:00,81.13,81.13,81.11,81.11,4700.0,64.361,64.361,64.3451,64.3451,4700.0
2012-01-24 14:10:00,81.12,81.16,81.06,81.15,13800.0,64.353,64.3848,64.3054,64.3768,13800.0
2012-01-24 14:15:00,81.14,81.18,81.13,81.14,8500.0,64.3689,64.4006,64.361,64.3689,8500.0
2012-01-24 14:20:00,81.12,81.14,81.08,81.13,20400.0,64.353,64.3689,64.3213,64.361,20400.0
2012-01-24 14:25:00,81.14,81.19,81.14,81.15,10400.0,64.3689,64.4086,64.3689,64.3768,10400.0
2012-01-24 14:30:00,81.16,81.16,81.09,81.12,15700.0,64.3848,64.3848,64.3292,64.353,15700.0
2012-01-24 14:35:00,81.11,81.13,81.11,81.13,3700.0,64.3451,64.361,64.3451,64.361,3700.0
2012-01-24 14:40:00,81.14,81.19,81.13,81.14,15700.0,64.3689,64.4086,64.361,64.3689,15700.0
2012-01-24 14:45:00,81.15,81.17,81.08,81.13,21300.0,64.3768,64.3927,64.3213,64.361,21300.0
2012-01-24 14:50:00,81.13,81.16,81.09,81.16,20600.0,64.361,64.3848,64.3292,64.3848,20600.0
2012-01-24 14:55:00,81.16,81.19,81.1,81.13,12300.0,64.3848,64.4086,64.3372,64.361,12300.0
2012-01-24 15:00:00,81.12,81.24,81.09,81.22,22800.0,64.353,64.4482,64.3292,64.4324,22800.0
2012-01-24 15:05:00,81.22,81.28,81.19,81.28,13900.0,64.4324,64.4799,64.4086,64.4799,13900.0
2012-01-24 15:10:00,81.26,81.37,81.22,81.33,16100.0,64.4641,64.5513,64.4324,64.5196,16100.0
2012-01-24 15:15:00,81.35,81.4,81.34,81.38,21000.0,64.5355,64.5751,64.5275,64.5593,21000.0
2012-01-24 15:20:00,81.4,81.45,81.38,81.39,24400.0,64.5751,64.6148,64.5593,64.5672,24400.0
2012-01-24 15:25:00,81.38,81.4,81.36,81.38,13800.0,64.5593,64.5751,64.5434,64.5593,13800.0
2012-01-24 15:30:00,81.38,81.46,81.35,81.44,53100.0,64.5593,64.6227,64.5355,64.6069,53100.0
2012-01-24 15:35:00,81.45,81.46,81.39,81.39,21000.0,64.6148,64.6227,64.5672,64.5672,21000.0
2012-01-24 15:40:00,81.38,81.39,81.28,81.31,18000.0,64.5593,64.5672,64.4799,64.5037,18000.0
2012-01-24 15:45:00,81.31,81.37,81.27,81.36,26200.0,64.5037,64.5513,64.472,64.5434,26200.0
2012-01-24 15:50:00,81.36,81.4,81.3,81.32,44600.0,64.5434,64.5751,64.4958,64.5117,44600.0
2012-01-24 15:55:00,81.31,81.36,81.26,81.28,88200.0,64.5037,64.5434,64.4641,64.4799,88200.0
2012-01-25 09:30:00,81.17,81.17,80.62,80.7,52400.0,64.3927,64.3927,63.9564,64.0198,52400.0
2012-01-25 09:35:00,80.71,80.9,80.59,80.6,19200.0,64.0278,64.1785,63.9326,63.9405,19200.0
2012-01-25 09:40:00,80.63,80.66,80.52,80.53,17500.0,63.9643,63.9881,63.877,63.885,17500.0
2012-01-25 09:45:00,80.58,80.93,80.56,80.86,22700.0,63.9246,64.2023,63.9088,64.1468,22700.0
2012-01-25 09:50:00,80.87,81.05,80.84,80.9,22500.0,64.1547,64.2975,64.1309,64.1785,22500.0
2012-01-25 09:55:00,80.87,80.91,80.41,80.41,15600.0,64.1547,64.1864,63.7898,63.7898,15600.0
2012-01-25 10:00:00,80.39,80.74,80.33,80.7,15300.0,63.7739,64.0516,63.7263,64.0198,15300.0
2012-01-25 10:05:00,80.72,80.85,80.61,80.75,17200.0,64.0357,64.1388,63.9484,64.0595,17200.0
2012-01-25 10:10:00,80.75,80.82,80.65,80.66,7300.0,64.0595,64.115,63.9802,63.9881,7300.0
2012-01-25 10:15:00,80.66,80.76,80.63,80.76,7000.0,63.9881,64.0674,63.9643,64.0674,7000.0
2012-01-25 10:20:00,80.77,80.91,80.77,80.9,13800.0,64.0754,64.1864,64.0754,64.1785,13800.0
2012-01-25 10:25:00,80.89,80.93,80.87,80.92,9700.0,64.1706,64.2023,64.1547,64.1944,9700.0
2012-01-25 10:30:00,80.92,81.01,80.86,80.87,13400.0,64.1944,64.2658,64.1468,64.1547,13400.0
2012-01-25 10:35:00,80.87,81.01,80.85,81.01,42800.0,64.1547,64.2658,64.1388,64.2658,42800.0
2012-01-25 10:40:00,81.01,81.01,80.9,80.94,12900.0,64.2658,64.2658,64.1785,64.2102,12900.0
2012-01-25 10:45:00,80.94,80.95,80.87,80.92,8300.0,64.2102,64.2182,64.1547,64.1944,8300.0
2012-01-25 10:50:00,80.95,81.0,80.86,81.0,34500.0,64.2182,64.2578,64.1468,64.2578,34500.0
2012-01-25 10:55:00,81.0,81.09,80.97,81.02,43300.0,64.2578,64.3292,64.234,64.2737,43300.0
2012-01-25 11:00:00,81.03,81.14,81.03,81.12,11100.0,64.2816,64.3689,64.2816,64.353,11100.0
2012-01-25 11:05:00,81.13,81.21,81.1,81.21,15900.0,64.361,64.4244,64.3372,64.4244,15900.0
2012-01-25 11:10:00,81.2,81.36,81.2,81.28,8200.0,64.4165,64.5434,64.4165,64.4799,8200.0
2012-01-25 11:15:00,81.26,81.35,81.26,81.35,11600.0,64.4641,64.5355,64.4641,64.5355,11600.0
2012-01-25 11:20:00,81.35,81.49,81.35,81.47,10000.0,64.5355,64.6465,64.5355,64.6307,10000.0
2012-01-25 11:25:00,81.46,81.47,81.4,81.41,5500.0,64.6227,64.6307,64.5751,64.5831,5500.0
2012-01-25 11:30:00,81.41,81.43,81.38,81.41,7100.0,64.5831,64.5989,64.5593,64.5831,7100.0
2012-01-25 11:35:00,81.41,81.43,81.37,81.42,5000.0,64.5831,64.5989,64.5513,64.591,5000.0
2012-01-25 11:40:00,81.41,81.44,81.4,81.41,10200.0,64.5831,64.6069,64.5751,64.5831,10200.0
2012-01-25 11:45:00,81.39,81.42,81.25,81.25,2800.0,64.5672,64.591,64.4562,64.4562,2800.0
2012-01-25 11:50:00,81.25,81.25,81.18,81.18,3500.0,64.4562,64.4562,64.4006,64.4006,3500.0
2012-01-25 11:55:00,81.19,81.22,81.16,81.17,2800.0,64.4086,64.4324,64.3848,64.3927,2800.0
2012-01-25 12:00:00,81.16,81.16,81.1,81.11,23800.0,64.3848,64.3848,64.3372,64.3451,23800.0
2012-01-25 12:05:00,81.11,81.18,81.04,81.08,11500.0,64.3451,64.4006,64.2896,64.3213,11500.0
2012-01-25 12:10:00,81.02,81.07,81.01,81.05,4900.0,64.2737,64.3134,64.2658,64.2975,4900.0
2012-01-25 12:15:00,81.06,81.07,81.04,81.05,1800.0,64.3054,64.3134,64.2896,64.2975,1800.0
2012-01-25 12:20:00,81.04,81.04,80.94,80.98,8000.0,64.2896,64.2896,64.2102,64.242,8000.0
2012-01-25 12:25:00,81.0,81.44,81.0,81.21,14200.0,64.2578,64.6069,64.2578,64.4244,14200.0
2012-01-25 12:30:00,81.17,81.41,80.98,81.41,15300.0,64.3927,64.5831,64.242,64.5831,15300.0
2012-01-25 12:35:00,81.4,81.5,81.36,81.37,7200.0,64.5751,64.6545,64.5434,64.5513,7200.0
2012-01-25 12:40:00,81.34,81.35,81.21,81.23,8900.0,64.5275,64.5355,64.4244,64.4403,8900.0
2012-01-25 12:45:00,81.27,81.36,81.26,81.33,11500.0,64.472,64.5434,64.4641,64.5196,11500.0
2012-01-25 12:50:00,81.32,81.45,81.23,81.39,11100.0,64.5117,64.6148,64.4403,64.5672,11100.0
2012-01-25 12:55:00,81.42,81.44,81.29,81.33,11700.0,64.591,64.6069,64.4879,64.5196,11700.0
2012-01-25 13:00:00,81.39,81.67,81.34,81.67,21500.0,64.5672,64.7893,64.5275,64.7893,21500.0
2012-01-25 13:05:00,81.67,81.77,81.63,81.71,11600.0,64.7893,64.8687,64.7576,64.8211,11600.0
2012-01-25 13:10:00,81.71,81.71,81.64,81.65,5500.0,64.8211,64.8211,64.7655,64.7735,5500.0
2012-01-25 13:15:00,81.71,81.91,81.71,81.89,20100.0,64.8211,64.9797,64.8211,64.9639,20100.0
2012-01-25 13:20:00,81.89,81.94,81.86,81.9,17800.0,64.9639,65.0035,64.9401,64.9718,17800.0
2012-01-25 13:25:00,81.9,81.98,81.89,81.95,18200.0,64.9718,65.0353,64.9639,65.0115,18200.0
2012-01-25 13:30:00,81.95,82.05,81.93,82.05,55000.0,65.0115,65.0908,64.9956,65.0908,55000.0
2012-01-25 13:35:00,82.0,82.02,81.89,81.96,14800.0,65.0511,65.067,64.9639,65.0194,14800.0
2012-01-25 13:40:00,81.94,82.0,81.93,81.96,11300.0,65.0035,65.0511,64.9956,65.0194,11300.0
2012-01-25 13:45:00,81.93,81.95,81.87,81.87,14400.0,64.9956,65.0115,64.948,64.948,14400.0
2012-01-25 13:50:00,81.86,81.91,81.84,81.91,10900.0,64.9401,64.9797,64.9242,64.9797,10900.0
2012-01-25 13:55:00,81.96,82.0,81.83,81.98,10200.0,65.0194,65.0511,64.9163,65.0353,10200.0
2012-01-25 14:00:00,82.0,82.02,81.76,81.84,14800.0,65.0511,65.067,64.8607,64.9242,14800.0
2012-01-25 14:05:00,81.79,81.83,81.69,81.75,9100.0,64.8845,64.9163,64.8052,64.8528,9100.0
2012-01-25 14:10:00,81.79,81.79,81.69,81.69,6600.0,64.8845,64.8845,64.8052,64.8052,6600.0
2012-01-25 14:15:00,81.69,81.71,81.55,81.7,15500.0,64.8052,64.8211,64.6941,64.8131,15500.0
2012-01-25 14:20:00,81.7,81.72,81.46,81.65,15000.0,64.8131,64.829,64.6227,64.7735,15000.0
2012-01-25 14:25:00,81.64,81.67,81.58,81.58,6700.0,64.7655,64.7893,64.7179,64.7179,6700.0
2012-01-25 14:30:00,81.63,81.79,81.6,81.76,10200.0,64.7576,64.8845,64.7338,64.8607,10200.0
2012-01-25 14:35:00,81.76,81.8,81.65,81.68,10000.0,64.8607,64.8925,64.7735,64.7973,10000.0
2012-01-25 14:40:00,81.69,81.73,81.62,81.67,8200.0,64.8052,64.8369,64.7497,64.7893,8200.0
2012-01-25 14:45:00,81.66,81.79,81.66,81.77,12400.0,64.7814,64.8845,64.7814,64.8687,12400.0
2012-01-25 14:50:00,81.78,81.85,81.73,81.8,10900.0,64.8766,64.9321,64.8369,64.8925,10900.0
2012-01-25 14:55:00,81.84,81.9,81.82,81.89,41400.0,64.9242,64.9718,64.9083,64.9639,41400.0
2012-01-25 15:00:00,81.86,82.09,81.85,82.0,42000.0,64.9401,65.1225,64.9321,65.0511,42000.0
2012-01-25 15:05:00,82.0,82.0,81.87,81.87,13600.0,65.0511,65.0511,64.948,64.948,13600.0
2012-01-25 15:10:00,81.87,82.0,81.87,81.94,11000.0,64.948,65.0511,64.948,65.0035,11000.0
2012-01-25 15:15:00,81.92,82.06,81.91,82.06,14400.0,64.9877,65.0987,64.9797,65.0987,14400.0
2012-01-25 15:20:00,82.05,82.25,82.04,82.16,23300.0,65.0908,65.2495,65.0829,65.1781,23300.0
2012-01-25 15:25:00,82.13,82.26,82.13,82.2,16700.0,65.1543,65.2574,65.1543,65.2098,16700.0
2012-01-25 15:30:00,82.23,82.44,82.23,82.4,26700.0,65.2336,65.4002,65.2336,65.3685,26700.0
2012-01-25 15:35:00,82.4,82.41,82.31,82.36,22600.0,65.3685,65.3764,65.2971,65.3367,22600.0
2012-01-25 15:40:00,82.35,82.54,82.33,82.54,35600.0,65.3288,65.4795,65.3129,65.4795,35600.0
2012-01-25 15:45:00,82.54,82.68,82.53,82.64,36500.0,65.4795,65.5906,65.4716,65.5588,36500.0
2012-01-25 15:50:00,82.64,82.64,82.39,82.39,25500.0,65.5588,65.5588,65.3605,65.3605,25500.0
2012-01-25 15:55:00,82.39,82.54,82.37,82.38,65400.0,65.3605,65.4795,65.3447,65.3526,65400.0
2012-01-26 09:30:00,82.39,82.71,82.34,82.48,38600.0,65.3605,65.6144,65.3209,65.4319,38600.0
2012-01-26 09:35:00,82.53,82.53,82.36,82.38,30000.0,65.4716,65.4716,65.3367,65.3526,30000.0
2012-01-26 09:40:00,82.41,82.42,82.08,82.15,56400.0,65.3764,65.3843,65.1146,65.1701,56400.0
2012-01-26 09:45:00,82.15,82.21,82.07,82.19,26400.0,65.1701,65.2177,65.1067,65.2019,26400.0
2012-01-26 09:50:00,82.2,82.41,82.11,82.41,17600.0,65.2098,65.3764,65.1384,65.3764,17600.0
2012-01-26 09:55:00,82.41,82.49,82.3,82.38,15800.0,65.3764,65.4399,65.2891,65.3526,15800.0
2012-01-26 10:00:00,82.36,82.4,82.15,82.2,23700.0,65.3367,65.3685,65.1701,65.2098,23700.0
2012-01-26 10:05:00,82.2,82.2,81.97,82.0,30600.0,65.2098,65.2098,65.0273,65.0511,30600.0
2012-01-26 10:10:00,81.97,82.08,81.93,81.99,41500.0,65.0273,65.1146,64.9956,65.0432,41500.0
2012-01-26 10:15:00,81.99,82.01,81.9,81.94,29800.0,65.0432,65.0591,64.9718,65.0035,29800.0
2012-01-26 10:20:00,81.9,81.92,81.51,81.52,24000.0,64.9718,64.9877,64.6624,64.6703,24000.0
2012-01-26 10:25:00,81.51,81.61,81.5,81.57,20700.0,64.6624,64.7417,64.6545,64.71,20700.0
2012-01-26 10:30:00,81.58,81.62,81.29,81.32,20400.0,64.7179,64.7497,64.4879,64.5117,20400.0
2012-01-26 10:35:00,81.3,81.32,81.14,81.15,28600.0,64.4958,64.5117,64.3689,64.3768,28600.0
2012-01-26 10:40:00,81.14,81.22,81.0,81.12,51500.0,64.3689,64.4324,64.2578,64.353,51500.0
2012-01-26 10:45:00,81.17,81.37,81.17,81.25,11300.0,64.3927,64.5513,64.3927,64.4562,11300.0
2012-01-26 10:50:00,81.24,81.41,81.22,81.41,6100.0,64.4482,64.5831,64.4324,64.5831,6100.0
2012-01-26 10:55:00,81.43,81.49,81.22,81.22,12400.0,64.5989,64.6465,64.4324,64.4324,12400.0
2012-01-26 11:00:00,81.27,81.48,81.26,81.48,14300.0,64.472,64.6386,64.4641,64.6386,14300.0
2012-01-26 11:05:00,81.49,81.57,81.47,81.5,11300.0,64.6465,64.71,64.6307,64.6545,11300.0
2012-01-26 11:10:00,81.51,81.76,81.51,81.76,8800.0,64.6624,64.8607,64.6624,64.8607,8800.0
2012-01-26 11:15:00,81.75,81.75,81.67,81.74,10600.0,64.8528,64.8528,64.7893,64.8449,10600.0
2012-01-26 11:20:00,81.74,81.76,81.67,81.68,8800.0,64.8449,64.8607,64.7893,64.7973,8800.0
2012-01-26 11:25:00,81.69,81.74,81.68,81.74,9500.0,64.8052,64.8449,64.7973,64.8449,9500.0
2012-01-26 11:30:00,81.73,81.89,81.66,81.86,8900.0,64.8369,64.9639,64.7814,64.9401,8900.0
2012-01-26 11:35:00,81.89,81.93,81.87,81.92,3700.0,64.9639,64.9956,64.948,64.9877,3700.0
2012-01-26 11:40:00,81.91,81.93,81.89,81.9,21500.0,64.9797,64.9956,64.9639,64.9718,21500.0
2012-01-26 11:45:00,81.87,81.87,81.74,81.79,12500.0,64.948,64.948,64.8449,64.8845,12500.0
2012-01-26 11:50:00,81.8,81.94,81.77,81.92,16600.0,64.8925,65.0035,64.8687,64.9877,16600.0
2012-01-26 11:55:00,81.95,81.97,81.9,81.9,20100.0,65.0115,65.0273,64.9718,64.9718,20100.0
2012-01-26 12:00:00,81.93,81.93,81.84,81.89,8000.0,64.9956,64.9956,64.9242,64.9639,8000.0
2012-01-26 12:05:00,81.9,81.95,81.83,81.95,16000.0,64.9718,65.0115,64.9163,65.0115,16000.0
2012-01-26 12:10:00,81.94,82.04,81.91,81.98,13200.0,65.0035,65.0829,64.9797,65.0353,13200.0
2012-01-26 12:15:00,82.0,82.0,81.69,81.74,43900.0,65.0511,65.0511,64.8052,64.8449,43900.0
2012-01-26 12:20:00,81.74,81.76,81.71,81.74,12400.0,64.8449,64.8607,64.8211,64.8449,12400.0
2012-01-26 12:25:00,81.74,81.74,81.65,81.7,12100.0,64.8449,64.8449,64.7735,64.8131,12100.0
2012-01-26 12:30:00,81.7,81.76,81.65,81.75,6500.0,64.8131,64.8607,64.7735,64.8528,6500.0
2012-01-26 12:35:00,81.74,81.76,81.7,81.72,5000.0,64.8449,64.8607,64.8131,64.829,5000.0
2012-01-26 12:40:00,81.74,81.8,81.72,81.72,9200.0,64.8449,64.8925,64.829,64.829,9200.0
2012-01-26 12:45:00,81.74,81.8,81.73,81.77,5100.0,64.8449,64.8925,64.8369,64.8687,5100.0
2012-01-26 12:50:00,81.75,81.94,81.75,81.9,16600.0,64.8528,65.0035,64.8528,64.9718,16600.0
2012-01-26 12:55:00,81.93,81.95,81.85,81.95,6400.0,64.9956,65.0115,64.9321,65.0115,6400.0
2012-01-26 13:00:00,81.94,82.05,81.91,82.05,10500.0,65.0035,65.0908,64.9797,65.0908,10500.0
2012-01-26 13:05:00,82.05,82.08,82.03,82.06,4100.0,65.0908,65.1146,65.0749,65.0987,4100.0
2012-01-26 13:10:00,82.06,82.06,81.99,82.04,9300.0,65.0987,65.0987,65.0432,65.0829,9300.0
2012-01-26 13:15:00,82.06,82.06,82.01,82.03,7300.0,65.0987,65.0987,65.0591,65.0749,7300.0
2012-01-26 13:20:00,82.04,82.07,82.01,82.04,6500.0,65.0829,65.1067,65.0591,65.0829,6500.0
2012-01-26 13:25:00,82.05,82.08,81.98,82.0,8000.0,65.0908,65.1146,65.0353,65.0511,8000.0
2012-01-26 13:30:00,81.99,81.99,81.89,81.91,6600.0,65.0432,65.0432,64.9639,64.9797,6600.0
2012-01-26 13:35:00,81.9,81.91,81.6,81.67,18600.0,64.9718,64.9797,64.7338,64.7893,18600.0
2012-01-26 13:40:00,81.66,81.67,81.56,81.58,10700.0,64.7814,64.7893,64.7021,64.7179,10700.0
2012-01-26 13:45:00,81.6,81.63,81.58,81.63,14300.0,64.7338,64.7576,64.7179,64.7576,14300.0
2012-01-26 13:50:00,81.63,81.63,81.58,81.63,14100.0,64.7576,64.7576,64.7179,64.7576,14100.0
2012-01-26 13:55:00,81.62,81.63,81.55,81.59,9600.0,64.7497,64.7576,64.6941,64.7259,9600.0
2012-01-26 14:00:00,81.59,81.6,81.5,81.52,15400.0,64.7259,64.7338,64.6545,64.6703,15400.0
2012-01-26 14:05:00,81.53,81.53,81.45,81.5,14100.0,64.6783,64.6783,64.6148,64.6545,14100.0
2012-01-26 14:10:00,81.5,81.64,81.5,81.63,23900.0,64.6545,64.7655,64.6545,64.7576,23900.0
2012-01-26 14:15:00,81.63,81.67,81.4,81.48,22900.0,64.7576,64.7893,64.5751,64.6386,22900.0
2012-01-26 14:20:00,81.48,81.5,81.37,81.46,36100.0,64.6386,64.6545,64.5513,64.6227,36100.0
2012-01-26 14:25:00,81.5,81.68,81.5,81.67,10500.0,64.6545,64.7973,64.6545,64.7893,10500.0
2012-01-26 14:30:00,81.67,81.8,81.66,81.8,5200.0,64.7893,64.8925,64.7814,64.8925,5200.0
2012-01-26 14:35:00,81.77,81.8,81.66,81.69,7800.0,64.8687,64.8925,64.7814,64.8052,7800.0
2012-01-26 14:40:00,81.69,81.72,81.6,81.64,10500.0,64.8052,64.829,64.7338,64.7655,10500.0
2012-01-26 14:45:00,81.66,81.82,81.65,81.79,10300.0,64.7814,64.9083,64.7735,64.8845,10300.0
2012-01-26 14:50:00,81.75,81.76,81.69,81.73,8900.0,64.8528,64.8607,64.8052,64.8369,8900.0
2012-01-26 14:55:00,81.7,81.71,81.46,81.46,9700.0,64.8131,64.8211,64.6227,64.6227,9700.0
2012-01-26 15:00:00,81.47,81.5,81.32,81.46,23800.0,64.6307,64.6545,64.5117,64.6227,23800.0
2012-01-26 15:05:00,81.42,81.45,81.31,81.36,34000.0,64.591,64.6148,64.5037,64.5434,34000.0
2012-01-26 15:10:00,81.38,81.48,81.37,81.45,20800.0,64.5593,64.6386,64.5513,64.6148,20800.0
2012-01-26 15:15:00,81.44,81.52,81.4,81.47,14200.0,64.6069,64.6703,64.5751,64.6307,14200.0
2012-01-26 15:20:00,81.48,81.48,81.27,81.29,16600.0,64.6386,64.6386,64.472,64.4879,16600.0
2012-01-26 15:25:00,81.28,81.35,81.16,81.17,22100.0,64.4799,64.5355,64.3848,64.3927,22100.0
2012-01-26 15:30:00,81.18,81.3,81.17,81.28,20100.0,64.4006,64.4958,64.3927,64.4799,20100.0
2012-01-26 15:35:00,81.28,81.36,81.24,81.34,24100.0,64.4799,64.5434,64.4482,64.5275,24100.0
2012-01-26 15:40:00,81.35,81.47,81.35,81.46,22600.0,64.5355,64.6307,64.5355,64.6227,22600.0
2012-01-26 15:45:00,81.47,81.56,81.42,81.51,28600.0,64.6307,64.7021,64.591,64.6624,28600.0
2012-01-26 15:50:00,81.5,81.51,81.35,81.35,33100.0,64.6545,64.6624,64.5355,64.5355,33100.0
2012-01-26 15:55:00,81.38,81.49,81.38,81.45,48000.0,64.5593,64.6465,64.5593,64.6148,48000.0
2012-01-27 09:30:00,81.14,81.46,81.06,81.27,18000.0,64.3689,64.6227,64.3054,64.472,18000.0
2012-01-27 09:35:00,81.36,81.47,81.24,81.31,13200.0,64.5434,64.6307,64.4482,64.5037,13200.0
2012-01-27 09:40:00,81.31,81.45,81.2,81.45,26800.0,64.5037,64.6148,64.4165,64.6148,26800.0
2012-01-27 09:45:00,81.46,81.61,81.41,81.44,18700.0,64.6227,64.7417,64.5831,64.6069,18700.0
2012-01-27 09:50:00,81.48,81.54,81.35,81.54,14400.0,64.6386,64.6862,64.5355,64.6862,14400.0
2012-01-27 09:55:00,81.61,81.82,81.47,81.7,10400.0,64.7417,64.9083,64.6307,64.8131,10400.0
2012-01-27 10:00:00,81.69,81.77,81.18,81.18,36600.0,64.8052,64.8687,64.4006,64.4006,36600.0
2012-01-27 10:05:00,81.22,81.26,81.1,81.19,37800.0,64.4324,64.4641,64.3372,64.4086,37800.0
2012-01-27 10:10:00,81.17,81.24,81.1,81.24,23100.0,64.3927,64.4482,64.3372,64.4482,23100.0
2012-01-27 10:15:00,81.26,81.29,81.12,81.12,17100.0,64.4641,64.4879,64.353,64.353,17100.0
2012-01-27 10:20:00,81.12,81.26,81.06,81.18,18700.0,64.353,64.4641,64.3054,64.4006,18700.0
2012-01-27 10:25:00,81.21,81.35,81.13,81.22,15300.0,64.4244,64.5355,64.361,64.4324,15300.0
2012-01-27 10:30:00,81.23,81.36,81.18,81.2,17800.0,64.4403,64.5434,64.4006,64.4165,17800.0
2012-01-27 10:35:00,81.2,81.2,81.01,81.01,11300.0,64.4165,64.4165,64.2658,64.2658,11300.0
2012-01-27 10:40:00,81.0,81.06,80.92,81.03,18700.0,64.2578,64.3054,64.1944,64.2816,18700.0
2012-01-27 10:45:00,81.01,81.07,80.93,81.03,6000.0,64.2658,64.3134,64.2023,64.2816,6000.0
2012-01-27 10:50:00,81.08,81.1,80.94,81.05,11600.0,64.3213,64.3372,64.2102,64.2975,11600.0
2012-01-27 10:55:00,81.04,81.05,80.96,81.05,4900.0,64.2896,64.2975,64.2261,64.2975,4900.0
2012-01-27 11:00:00,81.06,81.24,81.06,81.22,12500.0,64.3054,64.4482,64.3054,64.4324,12500.0
2012-01-27 11:05:00,81.24,81.35,81.19,81.35,3200.0,64.4482,64.5355,64.4086,64.5355,3200.0
2012-01-27 11:10:00,81.33,81.36,81.17,81.23,8000.0,64.5196,64.5434,64.3927,64.4403,8000.0
2012-01-27 11:15:00,81.23,81.27,81.14,81.16,12000.0,64.4403,64.472,64.3689,64.3848,12000.0
2012-01-27 11:20:00,81.15,81.19,81.08,81.09,4600.0,64.3768,64.4086,64.3213,64.3292,4600.0
2012-01-27 11:25:00,81.1,81.26,81.09,81.15,11900.0,64.3372,64.4641,64.3292,64.3768,11900.0
2012-01-27 11:30:00,81.13,81.15,81.06,81.14,21600.0,64.361,64.3768,64.3054,64.3689,21600.0
2012-01-27 11:35:00,81.15,81.15,80.86,81.1,50100.0,64.3768,64.3768,64.1468,64.3372,50100.0
2012-01-27 11:40:00,81.1,81.13,80.99,81.04,12500.0,64.3372,64.361,64.2499,64.2896,12500.0
2012-01-27 11:45:00,81.05,81.14,80.98,81.04,18400.0,64.2975,64.3689,64.242,64.2896,18400.0
2012-01-27 11:50:00,81.0,81.07,80.98,81.05,7400.0,64.2578,64.3134,64.242,64.2975,7400.0
2012-01-27 11:55:00,81.06,81.23,81.05,81.18,5100.0,64.3054,64.4403,64.2975,64.4006,5100.0
2012-01-27 12:00:00,81.2,81.28,81.19,81.19,3800.0,64.4165,64.4799,64.4086,64.4086,3800.0
2012-01-27 12:05:00,81.21,81.22,81.02,81.05,9000.0,64.4244,64.4324,64.2737,64.2975,9000.0
2012-01-27 12:10:00,81.05,81.1,81.02,81.05,5500.0,64.2975,64.3372,64.2737,64.2975,5500.0
2012-01-27 12:15:00,81.06,81.13,81.0,81.13,6600.0,64.3054,64.361,64.2578,64.361,6600.0
2012-01-27 12:20:00,81.17,81.26,81.17,81.19,4400.0,64.3927,64.4641,64.3927,64.4086,4400.0
2012-01-27 12:25:00,81.18,81.26,81.18,81.23,3200.0,64.4006,64.4641,64.4006,64.4403,3200.0
2012-01-27 12:30:00,81.23,81.23,81.1,81.21,1700.0,64.4403,64.4403,64.3372,64.4244,1700.0
2012-01-27 12:35:00,81.17,81.24,81.17,81.24,3500.0,64.3927,64.4482,64.3927,64.4482,3500.0
2012-01-27 12:40:00,81.22,81.22,81.16,81.21,2400.0,64.4324,64.4324,64.3848,64.4244,2400.0
2012-01-27 12:45:00,81.19,81.19,81.1,81.11,7200.0,64.4086,64.4086,64.3372,64.3451,7200.0
2012-01-27 12:50:00,81.17,81.17,80.98,81.02,6200.0,64.3927,64.3927,64.242,64.2737,6200.0
2012-01-27 12:55:00,80.99,81.14,80.97,81.05,14200.0,64.2499,64.3689,64.234,64.2975,14200.0
2012-01-27 13:00:00,81.05,81.33,81.02,81.33,10400.0,64.2975,64.5196,64.2737,64.5196,10400.0
2012-01-27 13:05:00,81.32,81.35,81.25,81.33,6600.0,64.5117,64.5355,64.4562,64.5196,6600.0
2012-01-27 13:10:00,81.32,81.35,81.23,81.27,5300.0,64.5117,64.5355,64.4403,64.472,5300.0
2012-01-27 13:15:00,81.27,81.43,81.27,81.33,6100.0,64.472,64.5989,64.472,64.5196,6100.0
2012-01-27 13:20:00,81.34,81.46,81.3,81.34,14400.0,64.5275,64.6227,64.4958,64.5275,14400.0
2012-01-27 13:25:00,81.33,81.49,81.33,81.41,14600.0,64.5196,64.6465,64.5196,64.5831,14600.0
2012-01-27 13:30:00,81.45,81.48,81.41,81.44,3000.0,64.6148,64.6386,64.5831,64.6069,3000.0
2012-01-27 13:35:00,81.46,81.55,81.46,81.55,1800.0,64.6227,64.6941,64.6227,64.6941,1800.0
2012-01-27 13:40:00,81.54,81.54,81.39,81.39,7200.0,64.6862,64.6862,64.5672,64.5672,7200.0
2012-01-27 13:45:00,81.39,81.48,81.39,81.48,7300.0,64.5672,64.6386,64.5672,64.6386,7300.0
2012-01-27 13:50:00,81.5,81.54,81.48,81.5,2500.0,64.6545,64.6862,64.6386,64.6545,2500.0
2012-01-27 13:55:00,81.48,81.51,81.45,81.51,6400.0,64.6386,64.6624,64.6148,64.6624,6400.0
2012-01-27 14:00:00,81.51,81.63,81.48,81.52,7600.0,64.6624,64.7576,64.6386,64.6703,7600.0
2012-01-27 14:05:00,81.51,81.53,81.43,81.47,9400.0,64.6624,64.6783,64.5989,64.6307,9400.0
2012-01-27 14:10:00,81.46,81.49,81.35,81.4,3800.0,64.6227,64.6465,64.5355,64.5751,3800.0
2012-01-27 14:15:00,81.4,81.44,81.35,81.43,9800.0,64.5751,64.6069,64.5355,64.5989,9800.0
2012-01-27 14:20:00,81.4,81.58,81.36,81.54,23700.0,64.5751,64.7179,64.5434,64.6862,23700.0
2012-01-27 14:25:00,81.54,81.57,81.51,81.55,6100.0,64.6862,64.71,64.6624,64.6941,6100.0
2012-01-27 14:30:00,81.54,81.63,81.53,81.59,5300.0,64.6862,64.7576,64.6783,64.7259,5300.0
2012-01-27 14:35:00,81.55,81.7,81.55,81.67,6300.0,64.6941,64.8131,64.6941,64.7893,6300.0
2012-01-27 14:40:00,81.7,81.71,81.58,81.71,20300.0,64.8131,64.8211,64.7179,64.8211,20300.0
2012-01-27 14:45:00,81.69,81.74,81.56,81.69,11900.0,64.8052,64.8449,64.7021,64.8052,11900.0
2012-01-27 14:50:00,81.68,81.69,81.61,81.69,5400.0,64.7973,64.8052,64.7417,64.8052,5400.0
2012-01-27 14:55:00,81.69,81.79,81.68,81.72,3200.0,64.8052,64.8845,64.7973,64.829,3200.0
2012-01-27 15:00:00,81.74,81.79,81.67,81.67,6900.0,64.8449,64.8845,64.7893,64.7893,6900.0
2012-01-27 15:05:00,81.67,81.7,81.59,81.66,4100.0,64.7893,64.8131,64.7259,64.7814,4100.0
2012-01-27 15:10:00,81.7,81.74,81.66,81.73,5100.0,64.8131,64.8449,64.7814,64.8369,5100.0
2012-01-27 15:15:00,81.71,81.81,81.71,81.75,19200.0,64.8211,64.9004,64.8211,64.8528,19200.0
2012-01-27 15:20:00,81.75,81.8,81.7,81.75,19100.0,64.8528,64.8925,64.8131,64.8528,19100.0
2012-01-27 15:25:00,81.7,81.8,81.68,81.77,12700.0,64.8131,64.8925,64.7973,64.8687,12700.0
2012-01-27 15:30:00,81.78,81.78,81.7,81.73,10600.0,64.8766,64.8766,64.8131,64.8369,10600.0
2012-01-27 15:35:00,81.71,81.76,81.7,81.72,8300.0,64.8211,64.8607,64.8131,64.829,8300.0
2012-01-27 15:40:00,81.72,81.72,81.63,81.67,16100.0,64.829,64.829,64.7576,64.7893,16100.0
2012-01-27 15:45:00,81.68,81.7,81.54,81.6,14300.0,64.7973,64.8131,64.6862,64.7338,14300.0
2012-01-27 15:50:00,81.6,81.65,81.51,81.59,35000.0,64.7338,64.7735,64.6624,64.7259,35000.0
2012-01-27 15:55:00,81.6,81.6,81.5,81.5,31800.0,64.7338,64.7338,64.6545,64.6545,31800.0
2012-01-30 09:30:00,80.71,80.9,80.54,80.62,26600.0,64.0278,64.1785,63.8929,63.9564,26600.0
2012-01-30 09:35:00,80.64,80.84,80.63,80.71,7800.0,63.9722,64.1309,63.9643,64.0278,7800.0
2012-01-30 09:40:00,80.71,81.2,80.65,81.16,15500.0,64.0278,64.4165,63.9802,64.3848,15500.0
2012-01-30 09:45:00,81.16,81.16,80.65,80.65,16400.0,64.3848,64.3848,63.9802,63.9802,16400.0
2012-01-30 09:50:00,80.69,80.69,80.55,80.59,19400.0,64.0119,64.0119,63.9008,63.9326,19400.0
2012-01-30 09:55:00,80.63,81.03,80.51,80.92,17900.0,63.9643,64.2816,63.8691,64.1944,17900.0
2012-01-30 10:00:00,80.9,81.05,80.88,81.04,29200.0,64.1785,64.2975,64.1626,64.2896,29200.0
2012-01-30 10:05:00,81.04,81.08,80.74,80.87,61800.0,64.2896,64.3213,64.0516,64.1547,61800.0
2012-01-30 10:10:00,80.88,80.92,80.66,80.75,17200.0,64.1626,64.1944,63.9881,64.0595,17200.0
2012-01-30 10:15:00,80.72,80.86,80.64,80.72,12900.0,64.0357,64.1468,63.9722,64.0357,12900.0
2012-01-30 10:20:00,80.8,80.89,80.72,80.89,28600.0,64.0992,64.1706,64.0357,64.1706,28600.0
2012-01-30 10:25:00,80.89,80.92,80.63,80.63,10800.0,64.1706,64.1944,63.9643,63.9643,10800.0
2012-01-30 10:30:00,80.69,80.82,80.64,80.82,4200.0,64.0119,64.115,63.9722,64.115,4200.0
2012-01-30 10:35:00,80.79,80.82,80.63,80.66,8800.0,64.0912,64.115,63.9643,63.9881,8800.0
2012-01-30 10:40:00,80.67,80.94,80.65,80.82,18000.0,63.996,64.2102,63.9802,64.115,18000.0
2012-01-30 10:45:00,80.84,80.94,80.81,80.9,3400.0,64.1309,64.2102,64.1071,64.1785,3400.0
2012-01-30 10:50:00,80.91,80.97,80.82,80.83,4100.0,64.1864,64.234,64.115,64.123,4100.0
2012-01-30 10:55:00,80.83,80.86,80.78,80.82,4900.0,64.123,64.1468,64.0833,64.115,4900.0
2012-01-30 11:00:00,80.83,81.05,80.81,81.03,16300.0,64.123,64.2975,64.1071,64.2816,16300.0
2012-01-30 11:05:00,80.96,81.0,80.91,80.93,4300.0,64.2261,64.2578,64.1864,64.2023,4300.0
2012-01-30 11:10:00,80.98,81.01,80.88,80.93,5100.0,64.242,64.2658,64.1626,64.2023,5100.0
2012-01-30 11:15:00,80.89,81.06,80.89,81.06,5500.0,64.1706,64.3054,64.1706,64.3054,5500.0
2012-01-30 11:20:00,81.13,81.34,81.13,81.25,8500.0,64.361,64.5275,64.361,64.4562,8500.0
2012-01-30 11:25:00,81.25,81.41,81.25,81.36,6800.0,64.4562,64.5831,64.4562,64.5434,6800.0
2012-01-30 11:30:00,81.35,81.43,81.35,81.41,6000.0,64.5355,64.5989,64.5355,64.5831,6000.0
2012-01-30 11:35:00,81.41,81.59,81.41,81.59,25700.0,64.5831,64.7259,64.5831,64.7259,25700.0
2012-01-30 11:40:00,81.59,81.72,81.56,81.6,51500.0,64.7259,64.829,64.7021,64.7338,51500.0
2012-01-30 11:45:00,81.55,81.57,81.44,81.48,7300.0,64.6941,64.71,64.6069,64.6386,7300.0
2012-01-30 11:50:00,81.44,81.47,81.4,81.47,3900.0,64.6069,64.6307,64.5751,64.6307,3900.0
2012-01-30 11:55:00,81.43,81.46,81.3,81.34,18700.0,64.5989,64.6227,64.4958,64.5275,18700.0
2012-01-30 12:00:00,81.34,81.44,81.34,81.43,11300.0,64.5275,64.6069,64.5275,64.5989,11300.0
2012-01-30 12:05:00,81.38,81.4,81.29,81.34,12400.0,64.5593,64.5751,64.4879,64.5275,12400.0
2012-01-30 12:10:00,81.31,81.31,81.15,81.15,5600.0,64.5037,64.5037,64.3768,64.3768,5600.0
2012-01-30 12:15:00,81.19,81.2,81.16,81.19,13700.0,64.4086,64.4165,64.3848,64.4086,13700.0
2012-01-30 12:20:00,81.17,81.19,81.09,81.13,10100.0,64.3927,64.4086,64.3292,64.361,10100.0
2012-01-30 12:25:00,81.13,81.17,81.07,81.07,5100.0,64.361,64.3927,64.3134,64.3134,5100.0
2012-01-30 12:30:00,81.09,81.19,81.09,81.13,5100.0,64.3292,64.4086,64.3292,64.361,5100.0
2012-01-30 12:35:00,81.12,81.13,81.0,81.0,5700.0,64.353,64.361,64.2578,64.2578,5700.0
2012-01-30 12:40:00,81.0,81.03,80.92,80.93,7300.0,64.2578,64.2816,64.1944,64.2023,7300.0
2012-01-30 12:45:00,80.91,80.98,80.86,80.95,7600.0,64.1864,64.242,64.1468,64.2182,7600.0
2012-01-30 12:50:00,80.96,80.98,80.89,80.93,4300.0,64.2261,64.242,64.1706,64.2023,4300.0
2012-01-30 12:55:00,80.93,81.09,80.92,81.07,4600.0,64.2023,64.3292,64.1944,64.3134,4600.0
2012-01-30 13:00:00,81.05,81.07,80.93,81.0,7400.0,64.2975,64.3134,64.2023,64.2578,7400.0
2012-01-30 13:05:00,80.96,80.99,80.92,80.93,4000.0,64.2261,64.2499,64.1944,64.2023,4000.0
2012-01-30 13:10:00,80.98,80.98,80.88,80.95,5800.0,64.242,64.242,64.1626,64.2182,5800.0
2012-01-30 13:15:00,80.94,81.03,80.94,81.02,5500.0,64.2102,64.2816,64.2102,64.2737,5500.0
2012-01-30 13:20:00,80.99,81.15,80.97,81.15,4900.0,64.2499,64.3768,64.234,64.3768,4900.0
2012-01-30 13:25:00,81.14,81.14,81.03,81.03,2400.0,64.3689,64.3689,64.2816,64.2816,2400.0
2012-01-30 13:30:00,81.06,81.11,81.04,81.11,7700.0,64.3054,64.3451,64.2896,64.3451,7700.0
2012-01-30 13:35:00,81.11,81.27,81.1,81.27,6600.0,64.3451,64.472,64.3372,64.472,6600.0
2012-01-30 13:40:00,81.27,81.32,81.27,81.32,2600.0,64.472,64.5117,64.472,64.5117,2600.0
2012-01-30 13:45:00,81.34,81.42,81.31,81.38,5900.0,64.5275,64.591,64.5037,64.5593,5900.0
2012-01-30 13:50:00,81.37,81.43,81.25,81.25,6500.0,64.5513,64.5989,64.4562,64.4562,6500.0
2012-01-30 13:55:00,81.31,81.36,81.23,81.34,6900.0,64.5037,64.5434,64.4403,64.5275,6900.0
2012-01-30 14:00:00,81.34,81.35,81.3,81.31,5600.0,64.5275,64.5355,64.4958,64.5037,5600.0
2012-01-30 14:05:00,81.33,81.43,81.28,81.4,14400.0,64.5196,64.5989,64.4799,64.5751,14400.0
2012-01-30 14:10:00,81.44,81.59,81.39,81.45,12000.0,64.6069,64.7259,64.5672,64.6148,12000.0
2012-01-30 14:15:00,81.45,81.64,81.45,81.58,6900.0,64.6148,64.7655,64.6148,64.7179,6900.0
2012-01-30 14:20:00,81.58,81.59,81.5,81.5,7400.0,64.7179,64.7259,64.6545,64.6545,7400.0
2012-01-30 14:25:00,81.48,81.49,81.41,81.41,5900.0,64.6386,64.6465,64.5831,64.5831,5900.0
2012-01-30 14:30:00,81.41,81.44,81.37,81.44,6700.0,64.5831,64.6069,64.5513,64.6069,6700.0
2012-01-30 14:35:00,81.42,81.43,81.37,81.38,3100.0,64.591,64.5989,64.5513,64.5593,3100.0
2012-01-30 14:40:00,81.38,81.5,81.38,81.48,5700.0,64.5593,64.6545,64.5593,64.6386,5700.0
2012-01-30 14:45:00,81.48,81.52,81.41,81.43,8400.0,64.6386,64.6703,64.5831,64.5989,8400.0
2012-01-30 14:50:00,81.42,81.47,81.4,81.43,10000.0,64.591,64.6307,64.5751,64.5989,10000.0
2012-01-30 14:55:00,81.42,81.53,81.42,81.47,9400.0,64.591,64.6783,64.591,64.6307,9400.0
2012-01-30 15:00:00,81.45,81.5,81.43,81.47,20300.0,64.6148,64.6545,64.5989,64.6307,20300.0
2012-01-30 15:05:00,81.46,81.53,81.43,81.48,9300.0,64.6227,64.6783,64.5989,64.6386,9300.0
2012-01-30 15:10:00,81.5,81.58,81.48,81.53,7900.0,64.6545,64.7179,64.6386,64.6783,7900.0
2012-01-30 15:15:00,81.54,81.6,81.51,81.54,8600.0,64.6862,64.7338,64.6624,64.6862,8600.0
2012-01-30 15:20:00,81.57,81.61,81.51,81.6,6700.0,64.71,64.7417,64.6624,64.7338,6700.0
2012-01-30 15:25:00,81.6,81.65,81.55,81.65,11000.0,64.7338,64.7735,64.6941,64.7735,11000.0
2012-01-30 15:30:00,81.65,81.7,81.51,81.55,11500.0,64.7735,64.8131,64.6624,64.6941,11500.0
2012-01-30 15:35:00,81.52,81.55,81.4,81.46,11700.0,64.6703,64.6941,64.5751,64.6227,11700.0
2012-01-30 15:40:00,81.49,81.54,81.4,81.44,11700.0,64.6465,64.6862,64.5751,64.6069,11700.0
2012-01-30 15:45:00,81.42,81.49,81.31,81.46,18400.0,64.591,64.6465,64.5037,64.6227,18400.0
2012-01-30 15:50:00,81.5,81.51,81.36,81.36,13100.0,64.6545,64.6624,64.5434,64.5434,13100.0
2012-01-30 15:55:00,81.39,81.49,81.33,81.48,38700.0,64.5672,64.6465,64.5196,64.6386,38700.0
2012-01-31 09:30:00,81.92,81.98,81.69,81.69,12900.0,64.9877,65.0353,64.8052,64.8052,12900.0
2012-01-31 09:35:00,81.71,82.12,81.71,82.12,9000.0,64.8211,65.1463,64.8211,65.1463,9000.0
2012-01-31 09:40:00,82.1,82.1,81.14,81.2,36300.0,65.1305,65.1305,64.3689,64.4165,36300.0
2012-01-31 09:45:00,81.26,81.26,80.82,80.89,33800.0,64.4641,64.4641,64.115,64.1706,33800.0
2012-01-31 09:50:00,80.89,81.04,80.73,80.97,76100.0,64.1706,64.2896,64.0436,64.234,76100.0
2012-01-31 09:55:00,80.91,81.01,80.84,80.93,48000.0,64.1864,64.2658,64.1309,64.2023,48000.0
2012-01-31 10:00:00,80.89,80.96,80.57,80.57,37700.0,64.1706,64.2261,63.9167,63.9167,37700.0
2012-01-31 10:05:00,80.57,80.6,80.38,80.43,14700.0,63.9167,63.9405,63.766,63.8056,14700.0
2012-01-31 10:10:00,80.45,80.55,80.45,80.52,35000.0,63.8215,63.9008,63.8215,63.877,35000.0
2012-01-31 10:15:00,80.49,80.57,80.41,80.44,15100.0,63.8532,63.9167,63.7898,63.8136,15100.0
2012-01-31 10:20:00,80.44,80.47,80.37,80.42,20900.0,63.8136,63.8374,63.758,63.7977,20900.0
2012-01-31 10:25:00,80.42,80.6,80.38,80.38,17100.0,63.7977,63.9405,63.766,63.766,17100.0
2012-01-31 10:30:00,80.38,80.4,80.2,80.35,15200.0,63.766,63.7818,63.6232,63.7422,15200.0
2012-01-31 10:35:00,80.34,80.39,79.94,80.04,18100.0,63.7342,63.7739,63.4169,63.4962,18100.0
2012-01-31 10:40:00,80.02,80.18,79.94,80.18,19400.0,63.4804,63.6073,63.4169,63.6073,19400.0
2012-01-31 10:45:00,80.15,80.16,79.94,80.06,19200.0,63.5835,63.5914,63.4169,63.5121,19200.0
2012-01-31 10:50:00,80.04,80.06,79.88,80.06,24900.0,63.4962,63.5121,63.3693,63.5121,24900.0
2012-01-31 10:55:00,80.06,80.12,79.92,80.06,18500.0,63.5121,63.5597,63.4011,63.5121,18500.0
2012-01-31 11:00:00,80.09,80.33,80.09,80.18,33100.0,63.5359,63.7263,63.5359,63.6073,33100.0
2012-01-31 11:05:00,80.18,80.33,80.18,80.33,19600.0,63.6073,63.7263,63.6073,63.7263,19600.0
2012-01-31 11:10:00,80.32,80.33,80.1,80.2,19100.0,63.7184,63.7263,63.5438,63.6232,19100.0
2012-01-31 11:15:00,80.2,80.48,80.2,80.46,41700.0,63.6232,63.8453,63.6232,63.8294,41700.0
2012-01-31 11:20:00,80.46,80.63,80.43,80.63,17500.0,63.8294,63.9643,63.8056,63.9643,17500.0
2012-01-31 11:25:00,80.63,80.71,80.32,80.5,122600.0,63.9643,64.0278,63.7184,63.8612,122600.0
2012-01-31 11:30:00,80.51,80.54,80.42,80.51,43200.0,63.8691,63.8929,63.7977,63.8691,43200.0
2012-01-31 11:35:00,80.51,80.72,80.47,80.68,11700.0,63.8691,64.0357,63.8374,64.004,11700.0
2012-01-31 11:40:00,80.68,80.73,80.64,80.7,8900.0,64.004,64.0436,63.9722,64.0198,8900.0
2012-01-31 11:45:00,80.74,80.74,80.47,80.53,8700.0,64.0516,64.0516,63.8374,63.885,8700.0
2012-01-31 11:50:00,80.48,80.64,80.42,80.5,12900.0,63.8453,63.9722,63.7977,63.8612,12900.0
2012-01-31 11:55:00,80.44,80.66,80.44,80.65,10300.0,63.8136,63.9881,63.8136,63.9802,10300.0
2012-01-31 12:00:00,80.65,80.68,80.58,80.67,10900.0,63.9802,64.004,63.9246,63.996,10900.0
2012-01-31 12:05:00,80.69,80.71,80.52,80.65,7900.0,64.0119,64.0278,63.877,63.9802,7900.0
2012-01-31 12:10:00,80.64,80.68,80.57,80.68,18600.0,63.9722,64.004,63.9167,64.004,18600.0
2012-01-31 12:15:00,80.68,80.82,80.65,80.82,9600.0,64.004,64.115,63.9802,64.115,9600.0
2012-01-31 12:20:00,80.81,80.86,80.74,80.86,18200.0,64.1071,64.1468,64.0516,64.1468,18200.0
2012-01-31 12:25:00,80.84,81.0,80.75,80.88,11000.0,64.1309,64.2578,64.0595,64.1626,11000.0
2012-01-31 12:30:00,80.88,80.94,80.85,80.93,5500.0,64.1626,64.2102,64.1388,64.2023,5500.0
2012-01-31 12:35:00,80.93,81.02,80.93,80.97,13100.0,64.2023,64.2737,64.2023,64.234,13100.0
2012-01-31 12:40:00,80.96,80.97,80.8,80.84,4700.0,64.2261,64.234,64.0992,64.1309,4700.0
2012-01-31 12:45:00,80.85,80.85,80.8,80.8,4900.0,64.1388,64.1388,64.0992,64.0992,4900.0
2012-01-31 12:50:00,80.8,80.87,80.8,80.81,5300.0,64.0992,64.1547,64.0992,64.1071,5300.0
2012-01-31 12:55:00,80.8,80.85,80.68,80.7,11400.0,64.0992,64.1388,64.004,64.0198,11400.0
2012-01-31 13:00:00,80.69,80.81,80.66,80.8,6100.0,64.0119,64.1071,63.9881,64.0992,6100.0
2012-01-31 13:05:00,80.79,80.81,80.7,80.7,4400.0,64.0912,64.1071,64.0198,64.0198,4400.0
2012-01-31 13:10:00,80.73,80.76,80.62,80.62,26800.0,64.0436,64.0674,63.9564,63.9564,26800.0
2012-01-31 13:15:00,80.65,80.67,80.52,80.54,48200.0,63.9802,63.996,63.877,63.8929,48200.0
2012-01-31 13:20:00,80.55,80.55,80.4,80.45,53200.0,63.9008,63.9008,63.7818,63.8215,53200.0
2012-01-31 13:25:00,80.46,80.48,80.4,80.44,8200.0,63.8294,63.8453,63.7818,63.8136,8200.0
2012-01-31 13:30:00,80.48,80.48,80.36,80.36,7200.0,63.8453,63.8453,63.7501,63.7501,7200.0
2012-01-31 13:35:00,80.37,80.4,80.27,80.28,6900.0,63.758,63.7818,63.6787,63.6866,6900.0
2012-01-31 13:40:00,80.28,80.37,80.27,80.31,21100.0,63.6866,63.758,63.6787,63.7104,21100.0
2012-01-31 13:45:00,80.35,80.4,80.22,80.23,36600.0,63.7422,63.7818,63.639,63.647,36600.0
2012-01-31 13:50:00,80.23,80.24,80.18,80.22,8800.0,63.647,63.6549,63.6073,63.639,8800.0
2012-01-31 13:55:00,80.24,80.31,80.22,80.24,8400.0,63.6549,63.7104,63.639,63.6549,8400.0
2012-01-31 14:00:00,80.25,80.29,80.23,80.28,14500.0,63.6628,63.6946,63.647,63.6866,14500.0
2012-01-31 14:05:00,80.29,80.41,80.29,80.37,7800.0,63.6946,63.7898,63.6946,63.758,7800.0
2012-01-31 14:10:00,80.39,80.62,80.37,80.61,8200.0,63.7739,63.9564,63.758,63.9484,8200.0
2012-01-31 14:15:00,80.58,80.61,80.49,80.58,6200.0,63.9246,63.9484,63.8532,63.9246,6200.0
2012-01-31 14:20:00,80.59,80.76,80.59,80.65,5600.0,63.9326,64.0674,63.9326,63.9802,5600.0
2012-01-31 14:25:00,80.65,80.71,80.61,80.64,6600.0,63.9802,64.0278,63.9484,63.9722,6600.0
2012-01-31 14:30:00,80.65,80.7,80.49,80.49,10400.0,63.9802,64.0198,63.8532,63.8532,10400.0
2012-01-31 14:35:00,80.49,80.49,80.39,80.39,7300.0,63.8532,63.8532,63.7739,63.7739,7300.0
2012-01-31 14:40:00,80.41,80.47,80.4,80.41,28600.0,63.7898,63.8374,63.7818,63.7898,28600.0
2012-01-31 14:45:00,80.4,80.51,80.39,80.51,13200.0,63.7818,63.8691,63.7739,63.8691,13200.0
2012-01-31 14:50:00,80.5,80.66,80.47,80.66,16700.0,63.8612,63.9881,63.8374,63.9881,16700.0
2012-01-31 14:55:00,80.66,80.66,80.6,80.61,14700.0,63.9881,63.9881,63.9405,63.9484,14700.0
2012-01-31 15:00:00,80.62,80.62,80.46,80.47,18300.0,63.9564,63.9564,63.8294,63.8374,18300.0
2012-01-31 15:05:00,80.47,80.77,80.47,80.75,35100.0,63.8374,64.0754,63.8374,64.0595,35100.0
2012-01-31 15:10:00,80.76,80.77,80.58,80.72,14200.0,64.0674,64.0754,63.9246,64.0357,14200.0
2012-01-31 15:15:00,80.71,80.81,80.68,80.68,9600.0,64.0278,64.1071,64.004,64.004,9600.0
2012-01-31 15:20:00,80.7,80.73,80.57,80.6,17000.0,64.0198,64.0436,63.9167,63.9405,17000.0
2012-01-31 15:25:00,80.63,80.71,80.62,80.71,16000.0,63.9643,64.0278,63.9564,64.0278,16000.0
2012-01-31 15:30:00,80.74,80.75,80.58,80.58,21100.0,64.0516,64.0595,63.9246,63.9246,21100.0
2012-01-31 15:35:00,80.58,80.67,80.54,80.65,33200.0,63.9246,63.996,63.8929,63.9802,33200.0
2012-01-31 15:40:00,80.64,80.7,80.63,80.63,31400.0,63.9722,64.0198,63.9643,63.9643,31400.0
2012-01-31 15:45:00,80.64,80.76,80.63,80.67,51200.0,63.9722,64.0674,63.9643,63.996,51200.0
2012-01-31 15:50:00,80.66,80.69,80.56,80.57,39200.0,63.9881,64.0119,63.9088,63.9167,39200.0
2012-01-31 15:55:00,80.56,80.78,80.56,80.66,84500.0,63.9088,64.0833,63.9088,63.9881,84500.0
2012-02-01 09:30:00,82.26,82.51,81.97,82.15,58100.0,65.2574,65.4557,65.0273,65.1701,58100.0
2012-02-01 09:35:00,82.15,82.24,82.03,82.18,35300.0,65.1701,65.2415,65.0749,65.1939,35300.0
2012-02-01 09:40:00,82.18,82.22,81.73,81.76,36600.0,65.1939,65.2257,64.8369,64.8607,36600.0
2012-02-01 09:45:00,81.79,81.82,81.56,81.62,32000.0,64.8845,64.9083,64.7021,64.7497,32000.0
2012-02-01 09:50:00,81.61,81.72,81.32,81.32,20300.0,64.7417,64.829,64.5117,64.5117,20300.0
2012-02-01 09:55:00,81.34,81.53,81.34,81.4,9100.0,64.5275,64.6783,64.5275,64.5751,9100.0
2012-02-01 10:00:00,81.36,81.8,81.36,81.75,20000.0,64.5434,64.8925,64.5434,64.8528,20000.0
2012-02-01 10:05:00,81.78,82.02,81.75,82.02,11300.0,64.8766,65.067,64.8528,65.067,11300.0
2012-02-01 10:10:00,82.05,82.23,81.98,82.23,15900.0,65.0908,65.2336,65.0353,65.2336,15900.0
2012-02-01 10:15:00,82.25,82.25,82.07,82.21,9800.0,65.2495,65.2495,65.1067,65.2177,9800.0
2012-02-01 10:20:00,82.22,82.37,82.21,82.3,13900.0,65.2257,65.3447,65.2177,65.2891,13900.0
2012-02-01 10:25:00,82.34,82.45,82.3,82.45,23400.0,65.3209,65.4081,65.2891,65.4081,23400.0
2012-02-01 10:30:00,82.43,82.46,82.4,82.42,17900.0,65.3923,65.4161,65.3685,65.3843,17900.0
2012-02-01 10:35:00,82.41,82.49,82.41,82.47,10000.0,65.3764,65.4399,65.3764,65.424,10000.0
2012-02-01 10:40:00,82.49,82.6,82.46,82.54,10800.0,65.4399,65.5271,65.4161,65.4795,10800.0
2012-02-01 10:45:00,82.56,82.67,82.48,82.52,9200.0,65.4954,65.5826,65.4319,65.4636,9200.0
2012-02-01 10:50:00,82.54,82.63,82.54,82.56,10600.0,65.4795,65.5509,65.4795,65.4954,10600.0
2012-02-01 10:55:00,82.55,82.56,82.48,82.52,12000.0,65.4874,65.4954,65.4319,65.4636,12000.0
2012-02-01 11:00:00,82.51,82.54,82.31,82.31,11200.0,65.4557,65.4795,65.2971,65.2971,11200.0
2012-02-01 11:05:00,82.32,82.48,82.31,82.47,10400.0,65.305,65.4319,65.2971,65.424,10400.0
2012-02-01 11:10:00,82.47,82.48,82.34,82.43,7000.0,65.424,65.4319,65.3209,65.3923,7000.0
2012-02-01 11:15:00,82.42,82.43,82.26,82.27,9100.0,65.3843,65.3923,65.2574,65.2653,9100.0
2012-02-01 11:20:00,82.28,82.45,82.27,82.44,10600.0,65.2733,65.4081,65.2653,65.4002,10600.0
2012-02-01 11:25:00,82.46,82.52,82.41,82.5,21300.0,65.4161,65.4636,65.3764,65.4478,21300.0
2012-02-01 11:30:00,82.5,82.53,82.48,82.5,18600.0,65.4478,65.4716,65.4319,65.4478,18600.0
2012-02-01 11:35:00,82.5,82.54,82.44,82.5,37500.0,65.4478,65.4795,65.4002,65.4478,37500.0
2012-02-01 11:40:00,82.49,82.52,82.46,82.5,11200.0,65.4399,65.4636,65.4161,65.4478,11200.0
2012-02-01 11:45:00,82.45,82.56,82.33,82.47,14000.0,65.4081,65.4954,65.3129,65.424,14000.0
2012-02-01 11:50:00,82.43,82.49,82.4,82.46,5900.0,65.3923,65.4399,65.3685,65.4161,5900.0
2012-02-01 11:55:00,82.46,82.49,82.39,82.41,7500.0,65.4161,65.4399,65.3605,65.3764,7500.0
2012-02-01 12:00:00,82.4,82.45,82.3,82.41,11800.0,65.3685,65.4081,65.2891,65.3764,11800.0
2012-02-01 12:05:00,82.41,82.43,82.39,82.41,5300.0,65.3764,65.3923,65.3605,65.3764,5300.0
2012-02-01 12:10:00,82.42,82.43,82.32,82.37,11500.0,65.3843,65.3923,65.305,65.3447,11500.0
2012-02-01 12:15:00,82.4,82.52,82.39,82.48,11800.0,65.3685,65.4636,65.3605,65.4319,11800.0
2012-02-01 12:20:00,82.5,82.56,82.5,82.55,8700.0,65.4478,65.4954,65.4478,65.4874,8700.0
2012-02-01 12:25:00,82.55,82.72,82.55,82.65,22700.0,65.4874,65.6223,65.4874,65.5668,22700.0
2012-02-01 12:30:00,82.66,82.73,82.64,82.71,12700.0,65.5747,65.6302,65.5588,65.6144,12700.0
2012-02-01 12:35:00,82.69,82.7,82.65,82.66,4100.0,65.5985,65.6064,65.5668,65.5747,4100.0
2012-02-01 12:40:00,82.62,82.64,82.56,82.59,6400.0,65.543,65.5588,65.4954,65.5192,6400.0
2012-02-01 12:45:00,82.59,82.6,82.54,82.58,4500.0,65.5192,65.5271,65.4795,65.5112,4500.0
2012-02-01 12:50:00,82.55,82.62,82.51,82.62,4200.0,65.4874,65.543,65.4557,65.543,4200.0
2012-02-01 12:55:00,82.63,82.63,82.51,82.57,3200.0,65.5509,65.5509,65.4557,65.5033,3200.0
2012-02-01 13:00:00,82.57,82.59,82.52,82.59,2500.0,65.5033,65.5192,65.4636,65.5192,2500.0
2012-02-01 13:05:00,82.59,82.73,82.59,82.69,15500.0,65.5192,65.6302,65.5192,65.5985,15500.0
2012-02-01 13:10:00,82.71,82.78,82.67,82.74,7600.0,65.6144,65.6699,65.5826,65.6382,7600.0
2012-02-01 13:15:00,82.7,82.88,82.7,82.87,27300.0,65.6064,65.7492,65.6064,65.7413,27300.0
2012-02-01 13:20:00,82.9,82.98,82.88,82.93,9000.0,65.7651,65.8286,65.7492,65.7889,9000.0
2012-02-01 13:25:00,82.92,82.93,82.73,82.76,9600.0,65.781,65.7889,65.6302,65.654,9600.0
2012-02-01 13:30:00,82.73,82.76,82.7,82.75,7600.0,65.6302,65.654,65.6064,65.6461,7600.0
2012-02-01 13:35:00,82.76,82.98,82.76,82.94,14400.0,65.654,65.8286,65.654,65.7968,14400.0
2012-02-01 13:40:00,82.9,82.94,82.67,82.7,11800.0,65.7651,65.7968,65.5826,65.6064,11800.0
2012-02-01 13:45:00,82.7,82.83,82.7,82.78,12700.0,65.6064,65.7096,65.6064,65.6699,12700.0
2012-02-01 13:50:00,82.78,82.85,82.7,82.85,9200.0,65.6699,65.7254,65.6064,65.7254,9200.0
2012-02-01 13:55:00,82.81,82.83,82.7,82.74,9700.0,65.6937,65.7096,65.6064,65.6382,9700.0
2012-02-01 14:00:00,82.74,82.8,82.71,82.76,12700.0,65.6382,65.6858,65.6144,65.654,12700.0
2012-02-01 14:05:00,82.76,82.8,82.68,82.74,8200.0,65.654,65.6858,65.5906,65.6382,8200.0
2012-02-01 14:10:00,82.73,82.87,82.73,82.77,9500.0,65.6302,65.7413,65.6302,65.662,9500.0
2012-02-01 14:15:00,82.77,82.9,82.77,82.87,12000.0,65.662,65.7651,65.662,65.7413,12000.0
2012-02-01 14:20:00,82.87,82.92,82.77,82.79,28900.0,65.7413,65.781,65.662,65.6778,28900.0
2012-02-01 14:25:00,82.77,82.83,82.69,82.81,10000.0,65.662,65.7096,65.5985,65.6937,10000.0
2012-02-01 14:30:00,82.81,82.82,82.68,82.68,6900.0,65.6937,65.7016,65.5906,65.5906,6900.0
2012-02-01 14:35:00,82.71,82.84,82.7,82.79,11100.0,65.6144,65.7175,65.6064,65.6778,11100.0
2012-02-01 14:40:00,82.8,82.81,82.7,82.75,10800.0,65.6858,65.6937,65.6064,65.6461,10800.0
2012-02-01 14:45:00,82.75,82.76,82.61,82.63,7900.0,65.6461,65.654,65.535,65.5509,7900.0
2012-02-01 14:50:00,82.6,82.77,82.6,82.76,6500.0,65.5271,65.662,65.5271,65.654,6500.0
2012-02-01 14:55:00,82.75,82.76,82.68,82.75,12400.0,65.6461,65.654,65.5906,65.6461,12400.0
2012-02-01 15:00:00,82.75,82.81,82.71,82.74,25700.0,65.6461,65.6937,65.6144,65.6382,25700.0
2012-02-01 15:05:00,82.72,82.85,82.66,82.84,30600.0,65.6223,65.7254,65.5747,65.7175,30600.0
2012-02-01 15:10:00,82.82,82.89,82.77,82.8,18000.0,65.7016,65.7572,65.662,65.6858,18000.0
2012-02-01 15:15:00,82.8,82.82,82.76,82.79,11300.0,65.6858,65.7016,65.654,65.6778,11300.0
2012-02-01 15:20:00,82.79,82.81,82.71,82.77,21800.0,65.6778,65.6937,65.6144,65.662,21800.0
2012-02-01 15:25:00,82.76,82.78,82.73,82.77,17200.0,65.654,65.6699,65.6302,65.662,17200.0
2012-02-01 15:30:00,82.77,82.82,82.69,82.72,18400.0,65.662,65.7016,65.5985,65.6223,18400.0
2012-02-01 15:35:00,82.69,82.79,82.69,82.78,13500.0,65.5985,65.6778,65.5985,65.6699,13500.0
2012-02-01 15:40:00,82.79,82.89,82.71,82.78,13800.0,65.6778,65.7572,65.6144,65.6699,13800.0
2012-02-01 15:45:00,82.74,82.8,82.58,82.58,16700.0,65.6382,65.6858,65.5112,65.5112,16700.0
2012-02-01 15:50:00,82.6,82.76,82.55,82.55,34900.0,65.5271,65.654,65.4874,65.4874,34900.0
2012-02-01 15:55:00,82.59,82.69,82.51,82.59,46900.0,65.5192,65.5985,65.4557,65.5192,46900.0
2012-02-02 09:30:00,82.62,82.97,82.6,82.92,11200.0,65.543,65.8206,65.5271,65.781,11200.0
2012-02-02 09:35:00,82.79,82.79,82.6,82.68,7600.0,65.6778,65.6778,65.5271,65.5906,7600.0
2012-02-02 09:40:00,82.66,82.66,82.25,82.25,5400.0,65.5747,65.5747,65.2495,65.2495,5400.0
2012-02-02 09:45:00,82.24,82.43,82.24,82.39,8300.0,65.2415,65.3923,65.2415,65.3605,8300.0
2012-02-02 09:50:00,82.33,82.33,82.08,82.08,10300.0,65.3129,65.3129,65.1146,65.1146,10300.0
2012-02-02 09:55:00,82.12,82.26,82.09,82.15,9000.0,65.1463,65.2574,65.1225,65.1701,9000.0
2012-02-02 10:00:00,82.19,82.48,82.19,82.38,13200.0,65.2019,65.4319,65.2019,65.3526,13200.0
2012-02-02 10:05:00,82.35,82.46,82.3,82.41,10000.0,65.3288,65.4161,65.2891,65.3764,10000.0
2012-02-02 10:10:00,82.46,82.55,82.39,82.4,7300.0,65.4161,65.4874,65.3605,65.3685,7300.0
2012-02-02 10:15:00,82.37,82.41,82.3,82.35,12000.0,65.3447,65.3764,65.2891,65.3288,12000.0
2012-02-02 10:20:00,82.35,82.36,82.25,82.32,14700.0,65.3288,65.3367,65.2495,65.305,14700.0
2012-02-02 10:25:00,82.39,82.39,82.15,82.15,22300.0,65.3605,65.3605,65.1701,65.1701,22300.0
2012-02-02 10:30:00,82.13,82.3,82.08,82.18,41400.0,65.1543,65.2891,65.1146,65.1939,41400.0
2012-02-02 10:35:00,82.16,82.28,82.16,82.27,11300.0,65.1781,65.2733,65.1781,65.2653,11300.0
2012-02-02 10:40:00,82.29,82.43,82.28,82.3,8900.0,65.2812,65.3923,65.2733,65.2891,8900.0
2012-02-02 10:45:00,82.32,82.48,82.32,82.48,11800.0,65.305,65.4319,65.305,65.4319,11800.0
2012-02-02 10:50:00,82.48,82.54,82.39,82.44,11100.0,65.4319,65.4795,65.3605,65.4002,11100.0
2012-02-02 10:55:00,82.42,82.6,82.37,82.38,8500.0,65.3843,65.5271,65.3447,65.3526,8500.0
2012-02-02 11:00:00,82.4,82.48,82.4,82.41,13600.0,65.3685,65.4319,65.3685,65.3764,13600.0
2012-02-02 11:05:00,82.43,82.43,82.34,82.34,3500.0,65.3923,65.3923,65.3209,65.3209,3500.0
2012-02-02 11:10:00,82.33,82.33,82.21,82.25,6400.0,65.3129,65.3129,65.2177,65.2495,6400.0
2012-02-02 11:15:00,82.25,82.26,82.17,82.17,15400.0,65.2495,65.2574,65.186,65.186,15400.0
2012-02-02 11:20:00,82.19,82.28,82.19,82.2,3200.0,65.2019,65.2733,65.2019,65.2098,3200.0
2012-02-02 11:25:00,82.2,82.22,82.17,82.17,2300.0,65.2098,65.2257,65.186,65.186,2300.0
2012-02-02 11:30:00,82.13,82.16,82.04,82.06,8700.0,65.1543,65.1781,65.0829,65.0987,8700.0
2012-02-02 11:35:00,82.08,82.08,81.8,81.86,13900.0,65.1146,65.1146,64.8925,64.9401,13900.0
2012-02-02 11:40:00,81.86,82.02,81.85,81.98,8300.0,64.9401,65.067,64.9321,65.0353,8300.0
2012-02-02 11:45:00,81.98,82.21,81.98,82.21,5200.0,65.0353,65.2177,65.0353,65.2177,5200.0
2012-02-02 11:50:00,82.22,82.34,82.22,82.26,4200.0,65.2257,65.3209,65.2257,65.2574,4200.0
2012-02-02 11:55:00,82.25,82.26,82.21,82.25,2200.0,65.2495,65.2574,65.2177,65.2495,2200.0
2012-02-02 12:00:00,82.27,82.31,82.2,82.2,2800.0,65.2653,65.2971,65.2098,65.2098,2800.0
2012-02-02 12:05:00,82.2,82.25,82.16,82.16,6500.0,65.2098,65.2495,65.1781,65.1781,6500.0
2012-02-02 12:10:00,82.15,82.21,82.11,82.16,12000.0,65.1701,65.2177,65.1384,65.1781,12000.0
2012-02-02 12:15:00,82.19,82.22,82.13,82.19,4900.0,65.2019,65.2257,65.1543,65.2019,4900.0
2012-02-02 12:20:00,82.19,82.31,82.19,82.27,5000.0,65.2019,65.2971,65.2019,65.2653,5000.0
2012-02-02 12:25:00,82.25,82.33,82.25,82.3,3000.0,65.2495,65.3129,65.2495,65.2891,3000.0
2012-02-02 12:30:00,82.3,82.3,82.19,82.2,3800.0,65.2891,65.2891,65.2019,65.2098,3800.0
2012-02-02 12:35:00,82.23,82.23,82.01,82.02,3900.0,65.2336,65.2336,65.0591,65.067,3900.0
2012-02-02 12:40:00,82.04,82.17,82.02,82.12,22100.0,65.0829,65.186,65.067,65.1463,22100.0
2012-02-02 12:45:00,82.11,82.35,82.11,82.19,32900.0,65.1384,65.3288,65.1384,65.2019,32900.0
2012-02-02 12:50:00,82.21,82.27,82.17,82.26,15400.0,65.2177,65.2653,65.186,65.2574,15400.0
2012-02-02 12:55:00,82.24,82.36,82.24,82.36,7600.0,65.2415,65.3367,65.2415,65.3367,7600.0
2012-02-02 13:00:00,82.36,82.36,82.23,82.23,5100.0,65.3367,65.3367,65.2336,65.2336,5100.0
2012-02-02 13:05:00,82.19,82.27,82.13,82.27,8100.0,65.2019,65.2653,65.1543,65.2653,8100.0
2012-02-02 13:10:00,82.27,82.31,82.24,82.25,10300.0,65.2653,65.2971,65.2415,65.2495,10300.0
2012-02-02 13:15:00,82.23,82.35,82.23,82.28,6500.0,65.2336,65.3288,65.2336,65.2733,6500.0
2012-02-02 13:20:00,82.26,82.3,82.18,82.23,11400.0,65.2574,65.2891,65.1939,65.2336,11400.0
2012-02-02 13:25:00,82.23,82.27,82.19,82.23,16600.0,65.2336,65.2653,65.2019,65.2336,16600.0
2012-02-02 13:30:00,82.22,82.3,82.2,82.27,5200.0,65.2257,65.2891,65.2098,65.2653,5200.0
2012-02-02 13:35:00,82.29,82.3,82.22,82.29,14000.0,65.2812,65.2891,65.2257,65.2812,14000.0
2012-02-02 13:40:00,82.28,82.28,82.2,82.21,9900.0,65.2733,65.2733,65.2098,65.2177,9900.0
2012-02-02 13:45:00,82.22,82.35,82.2,82.35,13500.0,65.2257,65.3288,65.2098,65.3288,13500.0
2012-02-02 13:50:00,82.36,82.37,82.28,82.3,4600.0,65.3367,65.3447,65.2733,65.2891,4600.0
2012-02-02 13:55:00,82.3,82.44,82.3,82.44,6300.0,65.2891,65.4002,65.2891,65.4002,6300.0
2012-02-02 14:00:00,82.42,82.47,82.4,82.47,8100.0,65.3843,65.424,65.3685,65.424,8100.0
2012-02-02 14:05:00,82.48,82.5,82.45,82.45,3200.0,65.4319,65.4478,65.4081,65.4081,3200.0
2012-02-02 14:10:00,82.45,82.48,82.41,82.48,11900.0,65.4081,65.4319,65.3764,65.4319,11900.0
2012-02-02 14:15:00,82.47,82.55,82.45,82.55,15300.0,65.424,65.4874,65.4081,65.4874,15300.0
2012-02-02 14:20:00,82.54,82.69,82.5,82.59,32500.0,65.4795,65.5985,65.4478,65.5192,32500.0
2012-02-02 14:25:00,82.61,82.66,82.59,82.63,13400.0,65.535,65.5747,65.5192,65.5509,13400.0
2012-02-02 14:30:00,82.63,82.7,82.61,82.67,6100.0,65.5509,65.6064,65.535,65.5826,6100.0
2012-02-02 14:35:00,82.68,82.74,82.67,82.72,6100.0,65.5906,65.6382,65.5826,65.6223,6100.0
2012-02-02 14:40:00,82.71,82.74,82.66,82.74,13900.0,65.6144,65.6382,65.5747,65.6382,13900.0
2012-02-02 14:45:00,82.74,82.74,82.59,82.69,18900.0,65.6382,65.6382,65.5192,65.5985,18900.0
2012-02-02 14:50:00,82.68,82.68,82.58,82.58,6800.0,65.5906,65.5906,65.5112,65.5112,6800.0
2012-02-02 14:55:00,82.59,82.8,82.57,82.74,23800.0,65.5192,65.6858,65.5033,65.6382,23800.0
2012-02-02 15:00:00,82.74,82.81,82.7,82.75,9900.0,65.6382,65.6937,65.6064,65.6461,9900.0
2012-02-02 15:05:00,82.75,82.81,82.71,82.71,6100.0,65.6461,65.6937,65.6144,65.6144,6100.0
2012-02-02 15:10:00,82.71,82.86,82.68,82.84,15900.0,65.6144,65.7334,65.5906,65.7175,15900.0
2012-02-02 15:15:00,82.84,82.86,82.76,82.76,13100.0,65.7175,65.7334,65.654,65.654,13100.0
2012-02-02 15:20:00,82.76,82.76,82.66,82.67,6300.0,65.654,65.654,65.5747,65.5826,6300.0
2012-02-02 15:25:00,82.68,82.71,82.58,82.58,7700.0,65.5906,65.6144,65.5112,65.5112,7700.0
2012-02-02 15:30:00,82.58,82.68,82.58,82.66,16700.0,65.5112,65.5906,65.5112,65.5747,16700.0
2012-02-02 15:35:00,82.64,82.72,82.62,82.62,10800.0,65.5588,65.6223,65.543,65.543,10800.0
2012-02-02 15:40:00,82.63,82.67,82.58,82.67,25900.0,65.5509,65.5826,65.5112,65.5826,25900.0
2012-02-02 15:45:00,82.65,82.71,82.58,82.58,35000.0,65.5668,65.6144,65.5112,65.5112,35000.0
2012-02-02 15:50:00,82.59,82.68,82.55,82.61,33100.0,65.5192,65.5906,65.4874,65.535,33100.0
2012-02-02 15:55:00,82.58,82.59,82.52,82.53,78600.0,65.5112,65.5192,65.4636,65.4716,78600.0
2012-02-03 09:30:00,83.62,84.1,83.62,84.07,24500.0,66.3363,66.7171,66.3363,66.6933,24500.0
2012-02-03 09:35:00,84.06,84.17,83.72,83.72,14500.0,66.6853,66.7726,66.4156,66.4156,14500.0
2012-02-03 09:40:00,83.72,83.85,83.66,83.78,15000.0,66.4156,66.5187,66.368,66.4632,15000.0
2012-02-03 09:45:00,83.78,83.93,83.76,83.86,24100.0,66.4632,66.5822,66.4473,66.5267,24100.0
2012-02-03 09:50:00,83.79,83.98,83.74,83.97,21700.0,66.4711,66.6219,66.4315,66.6139,21700.0
2012-02-03 09:55:00,83.91,84.25,83.91,84.02,24900.0,66.5663,66.8361,66.5663,66.6536,24900.0
2012-02-03 10:00:00,84.05,84.36,84.05,84.36,27100.0,66.6774,66.9233,66.6774,66.9233,27100.0
2012-02-03 10:05:00,84.36,84.58,84.36,84.58,14100.0,66.9233,67.0979,66.9233,67.0979,14100.0
2012-02-03 10:10:00,84.53,84.59,84.42,84.52,26600.0,67.0582,67.1058,66.9709,67.0503,26600.0
2012-02-03 10:15:00,84.52,84.65,84.48,84.57,25100.0,67.0503,67.1534,67.0185,67.0899,25100.0
2012-02-03 10:20:00,84.57,84.74,84.55,84.7,18000.0,67.0899,67.2248,67.0741,67.1931,18000.0
2012-02-03 10:25:00,84.72,84.99,84.71,84.96,48300.0,67.2089,67.4231,67.201,67.3993,48300.0
2012-02-03 10:30:00,84.93,85.1,84.84,85.06,47600.0,67.3755,67.5104,67.3041,67.4786,47600.0
2012-02-03 10:35:00,85.09,85.11,84.93,84.98,13800.0,67.5024,67.5183,67.3755,67.4152,13800.0
2012-02-03 10:40:00,84.99,84.99,84.74,84.74,7400.0,67.4231,67.4231,67.2248,67.2248,7400.0
2012-02-03 10:45:00,84.76,84.77,84.69,84.76,25800.0,67.2407,67.2486,67.1851,67.2407,25800.0
2012-02-03 10:50:00,84.75,84.91,84.75,84.84,11900.0,67.2327,67.3597,67.2327,67.3041,11900.0
2012-02-03 10:55:00,84.85,84.97,84.81,84.97,29700.0,67.3121,67.4073,67.2803,67.4073,29700.0
2012-02-03 11:00:00,84.93,84.96,84.82,84.88,47900.0,67.3755,67.3993,67.2883,67.3359,47900.0
2012-02-03 11:05:00,84.88,84.9,84.75,84.75,10100.0,67.3359,67.3517,67.2327,67.2327,10100.0
2012-02-03 11:10:00,84.75,84.75,84.72,84.74,13500.0,67.2327,67.2327,67.2089,67.2248,13500.0
2012-02-03 11:15:00,84.75,84.86,84.72,84.85,12500.0,67.2327,67.32,67.2089,67.3121,12500.0
2012-02-03 11:20:00,84.88,85.16,84.87,85.09,14700.0,67.3359,67.558,67.3279,67.5024,14700.0
2012-02-03 11:25:00,85.06,85.06,84.97,85.0,2700.0,67.4786,67.4786,67.4073,67.431,2700.0
2012-02-03 11:30:00,84.98,85.01,84.84,84.9,7800.0,67.4152,67.439,67.3041,67.3517,7800.0
2012-02-03 11:35:00,84.91,84.93,84.76,84.77,13500.0,67.3597,67.3755,67.2407,67.2486,13500.0
2012-02-03 11:40:00,84.77,84.86,84.75,84.86,5800.0,67.2486,67.32,67.2327,67.32,5800.0
2012-02-03 11:45:00,84.86,84.88,84.77,84.78,11900.0,67.32,67.3359,67.2486,67.2565,11900.0
2012-02-03 11:50:00,84.77,84.81,84.76,84.78,3100.0,67.2486,67.2803,67.2407,67.2565,3100.0
2012-02-03 11:55:00,84.79,84.79,84.67,84.71,4200.0,67.2645,67.2645,67.1693,67.201,4200.0
2012-02-03 12:00:00,84.7,84.78,84.65,84.78,6100.0,67.1931,67.2565,67.1534,67.2565,6100.0
2012-02-03 12:05:00,84.8,84.84,84.78,84.79,5600.0,67.2724,67.3041,67.2565,67.2645,5600.0
2012-02-03 12:10:00,84.81,84.81,84.66,84.68,24000.0,67.2803,67.2803,67.1613,67.1772,24000.0
2012-02-03 12:15:00,84.68,84.71,84.57,84.57,18000.0,67.1772,67.201,67.0899,67.0899,18000.0
2012-02-03 12:20:00,84.59,84.59,84.35,84.42,57900.0,67.1058,67.1058,66.9154,66.9709,57900.0
2012-02-03 12:25:00,84.45,84.53,84.43,84.53,9400.0,66.9947,67.0582,66.9789,67.0582,9400.0
2012-02-03 12:30:00,84.52,84.52,84.45,84.5,6100.0,67.0503,67.0503,66.9947,67.0344,6100.0
2012-02-03 12:35:00,84.52,84.58,84.48,84.5,25000.0,67.0503,67.0979,67.0185,67.0344,25000.0
2012-02-03 12:40:00,84.5,84.57,84.48,84.55,8600.0,67.0344,67.0899,67.0185,67.0741,8600.0
2012-02-03 12:45:00,84.52,84.57,84.42,84.43,14600.0,67.0503,67.0899,66.9709,66.9789,14600.0
2012-02-03 12:50:00,84.43,84.56,84.4,84.46,13400.0,66.9789,67.082,66.9551,67.0027,13400.0
2012-02-03 12:55:00,84.47,84.5,84.45,84.49,7800.0,67.0106,67.0344,66.9947,67.0265,7800.0
2012-02-03 13:00:00,84.48,84.48,84.4,84.42,5100.0,67.0185,67.0185,66.9551,66.9709,5100.0
2012-02-03 13:05:00,84.42,84.44,84.38,84.4,5300.0,66.9709,66.9868,66.9392,66.9551,5300.0
2012-02-03 13:10:00,84.43,84.44,84.35,84.42,2500.0,66.9789,66.9868,66.9154,66.9709,2500.0
2012-02-03 13:15:00,84.39,84.43,84.38,84.43,8100.0,66.9471,66.9789,66.9392,66.9789,8100.0
2012-02-03 13:20:00,84.44,84.44,84.4,84.4,900.0,66.9868,66.9868,66.9551,66.9551,900.0
2012-02-03 13:25:00,84.42,84.59,84.41,84.55,28600.0,66.9709,67.1058,66.963,67.0741,28600.0
2012-02-03 13:30:00,84.54,84.59,84.51,84.51,9600.0,67.0661,67.1058,67.0423,67.0423,9600.0
2012-02-03 13:35:00,84.53,84.62,84.52,84.6,6600.0,67.0582,67.1296,67.0503,67.1137,6600.0
2012-02-03 13:40:00,84.57,84.63,84.57,84.63,3800.0,67.0899,67.1375,67.0899,67.1375,3800.0
2012-02-03 13:45:00,84.65,84.73,84.62,84.72,12300.0,67.1534,67.2169,67.1296,67.2089,12300.0
2012-02-03 13:50:00,84.72,84.72,84.6,84.64,25800.0,67.2089,67.2089,67.1137,67.1455,25800.0
2012-02-03 13:55:00,84.64,84.65,84.49,84.5,15100.0,67.1455,67.1534,67.0265,67.0344,15100.0
2012-02-03 14:00:00,84.53,84.63,84.49,84.61,32700.0,67.0582,67.1375,67.0265,67.1217,32700.0
2012-02-03 14:05:00,84.59,84.63,84.48,84.56,25900.0,67.1058,67.1375,67.0185,67.082,25900.0
2012-02-03 14:10:00,84.54,84.68,84.54,84.68,6700.0,67.0661,67.1772,67.0661,67.1772,6700.0
2012-02-03 14:15:00,84.68,84.9,84.68,84.89,11900.0,67.1772,67.3517,67.1772,67.3438,11900.0
2012-02-03 14:20:00,84.89,85.07,84.85,85.02,29400.0,67.3438,67.4866,67.3121,67.4469,29400.0
2012-02-03 14:25:00,85.0,85.12,84.9,85.11,20700.0,67.431,67.5262,67.3517,67.5183,20700.0
2012-02-03 14:30:00,85.1,85.19,85.08,85.17,22300.0,67.5104,67.5818,67.4945,67.5659,22300.0
2012-02-03 14:35:00,85.18,85.38,85.18,85.38,40500.0,67.5738,67.7325,67.5738,67.7325,40500.0
2012-02-03 14:40:00,85.38,85.74,85.36,85.62,101600.0,67.7325,68.0181,67.7166,67.9229,101600.0
2012-02-03 14:45:00,85.59,85.63,85.47,85.56,20500.0,67.8991,67.9308,67.8039,67.8753,20500.0
2012-02-03 14:50:00,85.54,85.54,85.38,85.42,22500.0,67.8594,67.8594,67.7325,67.7642,22500.0
2012-02-03 14:55:00,85.4,85.49,85.39,85.49,13100.0,67.7484,67.8198,67.7404,67.8198,13100.0
2012-02-03 15:00:00,85.46,85.58,85.46,85.55,44600.0,67.796,67.8912,67.796,67.8674,44600.0
2012-02-03 15:05:00,85.56,85.64,85.55,85.61,20200.0,67.8753,67.9388,67.8674,67.915,20200.0
2012-02-03 15:10:00,85.61,85.63,85.58,85.6,24200.0,67.915,67.9308,67.8912,67.907,24200.0
2012-02-03 15:15:00,85.59,85.64,85.56,85.63,19400.0,67.8991,67.9388,67.8753,67.9308,19400.0
2012-02-03 15:20:00,85.63,85.74,85.58,85.68,38000.0,67.9308,68.0181,67.8912,67.9705,38000.0
2012-02-03 15:25:00,85.67,85.68,85.59,85.68,11500.0,67.9626,67.9705,67.8991,67.9705,11500.0
2012-02-03 15:30:00,85.69,85.8,85.58,85.6,33500.0,67.9784,68.0657,67.8912,67.907,33500.0
2012-02-03 15:35:00,85.58,85.63,85.5,85.62,37100.0,67.8912,67.9308,67.8277,67.9229,37100.0
2012-02-03 15:40:00,85.61,85.72,85.55,85.66,37600.0,67.915,68.0022,67.8674,67.9546,37600.0
2012-02-03 15:45:00,85.65,85.69,85.53,85.54,38000.0,67.9467,67.9784,67.8515,67.8594,38000.0
2012-02-03 15:50:00,85.53,85.61,85.52,85.59,39700.0,67.8515,67.915,67.8436,67.8991,39700.0
2012-02-03 15:55:00,85.61,85.79,85.6,85.71,121700.0,67.915,68.0578,67.907,67.9943,121700.0
2012-02-06 09:30:00,85.15,85.7,85.15,85.66,32300.0,67.55,67.9864,67.55,67.9546,32300.0
2012-02-06 09:35:00,85.66,86.36,85.6,86.29,31400.0,67.9546,68.5099,67.907,68.4544,31400.0
2012-02-06 09:40:00,86.29,86.5,85.85,86.49,41900.0,68.4544,68.621,68.1054,68.6131,41900.0
2012-02-06 09:45:00,86.49,86.94,86.46,86.87,53700.0,68.6131,68.9701,68.5893,68.9145,53700.0
2012-02-06 09:50:00,86.93,86.99,86.72,86.95,59200.0,68.9621,69.0097,68.7955,68.978,59200.0
2012-02-06 09:55:00,86.94,86.99,86.64,86.92,33800.0,68.9701,69.0097,68.7321,68.9542,33800.0
2012-02-06 10:00:00,86.94,87.11,86.94,87.09,17500.0,68.9701,69.1049,68.9701,69.0891,17500.0
2012-02-06 10:05:00,87.07,87.36,87.05,87.27,75600.0,69.0732,69.3033,69.0573,69.2319,75600.0
2012-02-06 10:10:00,87.25,87.25,87.15,87.24,14600.0,69.216,69.216,69.1367,69.2081,14600.0
2012-02-06 10:15:00,87.25,87.37,87.23,87.3,23000.0,69.216,69.3112,69.2001,69.2557,23000.0
2012-02-06 10:20:00,87.3,87.42,87.27,87.41,15700.0,69.2557,69.3509,69.2319,69.3429,15700.0
2012-02-06 10:25:00,87.41,87.41,87.02,87.03,31500.0,69.3429,69.3429,69.0335,69.0415,31500.0
2012-02-06 10:30:00,87.01,87.16,87.01,87.06,29900.0,69.0256,69.1446,69.0256,69.0653,29900.0
2012-02-06 10:35:00,87.04,87.14,87.04,87.11,15400.0,69.0494,69.1287,69.0494,69.1049,15400.0
2012-02-06 10:40:00,87.12,87.12,86.67,86.84,54800.0,69.1129,69.1129,68.7559,68.8907,54800.0
2012-02-06 10:45:00,86.81,86.86,86.75,86.84,52300.0,68.8669,68.9066,68.8193,68.8907,52300.0
2012-02-06 10:50:00,86.8,86.82,86.58,86.6,38000.0,68.859,68.8749,68.6845,68.7003,38000.0
2012-02-06 10:55:00,86.57,86.75,86.5,86.71,30300.0,68.6765,68.8193,68.621,68.7876,30300.0
2012-02-06 11:00:00,86.76,86.84,86.71,86.82,9900.0,68.8273,68.8907,68.7876,68.8749,9900.0
2012-02-06 11:05:00,86.84,86.92,86.8,86.87,14900.0,68.8907,68.9542,68.859,68.9145,14900.0
2012-02-06 11:10:00,86.87,87.04,86.86,86.95,8800.0,68.9145,69.0494,68.9066,68.978,8800.0
2012-02-06 11:15:00,86.95,87.0,86.89,87.0,8800.0,68.978,69.0177,68.9304,69.0177,8800.0
2012-02-06 11:20:00,87.0,87.0,86.89,86.91,6900.0,69.0177,69.0177,68.9304,68.9463,6900.0
2012-02-06 11:25:00,86.91,86.92,86.77,86.81,10600.0,68.9463,68.9542,68.8352,68.8669,10600.0
2012-02-06 11:30:00,86.82,86.87,86.77,86.78,10000.0,68.8749,68.9145,68.8352,68.8431,10000.0
2012-02-06 11:35:00,86.77,86.94,86.77,86.94,17100.0,68.8352,68.9701,68.8352,68.9701,17100.0
2012-02-06 11:40:00,86.94,86.94,86.74,86.76,11800.0,68.9701,68.9701,68.8114,68.8273,11800.0
2012-02-06 11:45:00,86.76,86.85,86.76,86.83,10900.0,68.8273,68.8987,68.8273,68.8828,10900.0
2012-02-06 11:50:00,86.84,86.86,86.83,86.86,17200.0,68.8907,68.9066,68.8828,68.9066,17200.0
2012-02-06 11:55:00,86.85,87.19,86.83,87.19,43900.0,68.8987,69.1684,68.8828,69.1684,43900.0
2012-02-06 12:00:00,87.19,87.2,86.88,86.89,13900.0,69.1684,69.1763,68.9225,68.9304,13900.0
2012-02-06 12:05:00,86.89,86.92,86.78,86.84,13400.0,68.9304,68.9542,68.8431,68.8907,13400.0
2012-02-06 12:10:00,86.84,86.85,86.77,86.85,8900.0,68.8907,68.8987,68.8352,68.8987,8900.0
2012-02-06 12:15:00,86.85,86.88,86.75,86.75,9800.0,68.8987,68.9225,68.8193,68.8193,9800.0
2012-02-06 12:20:00,86.76,86.78,86.66,86.78,21300.0,68.8273,68.8431,68.7479,68.8431,21300.0
2012-02-06 12:25:00,86.78,86.79,86.7,86.7,7200.0,68.8431,68.8511,68.7797,68.7797,7200.0
2012-02-06 12:30:00,86.72,86.84,86.67,86.83,12200.0,68.7955,68.8907,68.7559,68.8828,12200.0
2012-02-06 12:35:00,86.82,86.83,86.74,86.76,7500.0,68.8749,68.8828,68.8114,68.8273,7500.0
2012-02-06 12:40:00,86.75,86.76,86.7,86.71,13200.0,68.8193,68.8273,68.7797,68.7876,13200.0
2012-02-06 12:45:00,86.72,86.72,86.64,86.65,11100.0,68.7955,68.7955,68.7321,68.74,11100.0
2012-02-06 12:50:00,86.65,86.73,86.63,86.7,14100.0,68.74,68.8035,68.7241,68.7797,14100.0
2012-02-06 12:55:00,86.7,86.73,86.67,86.72,9700.0,68.7797,68.8035,68.7559,68.7955,9700.0
2012-02-06 13:00:00,86.7,86.71,86.56,86.56,11700.0,68.7797,68.7876,68.6686,68.6686,11700.0
2012-02-06 13:05:00,86.56,86.63,86.55,86.61,11800.0,68.6686,68.7241,68.6607,68.7083,11800.0
2012-02-06 13:10:00,86.61,86.62,86.58,86.62,4800.0,68.7083,68.7162,68.6845,68.7162,4800.0
2012-02-06 13:15:00,86.62,86.62,86.58,86.59,3100.0,68.7162,68.7162,68.6845,68.6924,3100.0
2012-02-06 13:20:00,86.6,86.61,86.46,86.51,21300.0,68.7003,68.7083,68.5893,68.6289,21300.0
2012-02-06 13:25:00,86.5,86.5,86.45,86.48,7900.0,68.621,68.621,68.5813,68.6051,7900.0
2012-02-06 13:30:00,86.47,86.61,86.47,86.59,10700.0,68.5972,68.7083,68.5972,68.6924,10700.0
2012-02-06 13:35:00,86.61,86.61,86.49,86.49,6900.0,68.7083,68.7083,68.6131,68.6131,6900.0
2012-02-06 13:40:00,86.48,86.52,86.44,86.5,13900.0,68.6051,68.6369,68.5734,68.621,13900.0
2012-02-06 13:45:00,86.49,86.55,86.48,86.55,4800.0,68.6131,68.6607,68.6051,68.6607,4800.0
2012-02-06 13:50:00,86.5,86.52,86.38,86.51,18000.0,68.621,68.6369,68.5258,68.6289,18000.0
2012-02-06 13:55:00,86.49,86.56,86.49,86.54,10300.0,68.6131,68.6686,68.6131,68.6527,10300.0
2012-02-06 14:00:00,86.55,86.6,86.53,86.54,10600.0,68.6607,68.7003,68.6448,68.6527,10600.0
2012-02-06 14:05:00,86.57,86.61,86.53,86.58,11800.0,68.6765,68.7083,68.6448,68.6845,11800.0
2012-02-06 14:10:00,86.55,86.58,86.53,86.58,13800.0,68.6607,68.6845,68.6448,68.6845,13800.0
2012-02-06 14:15:00,86.56,86.57,86.46,86.49,10400.0,68.6686,68.6765,68.5893,68.6131,10400.0
2012-02-06 14:20:00,86.46,86.53,86.42,86.53,16300.0,68.5893,68.6448,68.5575,68.6448,16300.0
2012-02-06 14:25:00,86.54,86.56,86.45,86.56,8200.0,68.6527,68.6686,68.5813,68.6686,8200.0
2012-02-06 14:30:00,86.55,86.61,86.55,86.58,9400.0,68.6607,68.7083,68.6607,68.6845,9400.0
2012-02-06 14:35:00,86.59,86.59,86.49,86.57,9700.0,68.6924,68.6924,68.6131,68.6765,9700.0
2012-02-06 14:40:00,86.57,86.57,86.47,86.54,10800.0,68.6765,68.6765,68.5972,68.6527,10800.0
2012-02-06 14:45:00,86.55,86.57,86.47,86.54,12200.0,68.6607,68.6765,68.5972,68.6527,12200.0
2012-02-06 14:50:00,86.54,86.55,86.49,86.51,7300.0,68.6527,68.6607,68.6131,68.6289,7300.0
2012-02-06 14:55:00,86.5,86.56,86.48,86.48,13500.0,68.621,68.6686,68.6051,68.6051,13500.0
2012-02-06 15:00:00,86.48,86.61,86.48,86.6,14900.0,68.6051,68.7083,68.6051,68.7003,14900.0
2012-02-06 15:05:00,86.6,86.65,86.57,86.6,16100.0,68.7003,68.74,68.6765,68.7003,16100.0
2012-02-06 15:10:00,86.6,86.61,86.52,86.53,18700.0,68.7003,68.7083,68.6369,68.6448,18700.0
2012-02-06 15:15:00,86.53,86.56,86.45,86.5,22600.0,68.6448,68.6686,68.5813,68.621,22600.0
2012-02-06 15:20:00,86.51,86.54,86.41,86.41,22500.0,68.6289,68.6527,68.5496,68.5496,22500.0
2012-02-06 15:25:00,86.43,86.54,86.4,86.49,18500.0,68.5655,68.6527,68.5417,68.6131,18500.0
2012-02-06 15:30:00,86.47,86.53,86.47,86.53,22800.0,68.5972,68.6448,68.5972,68.6448,22800.0
2012-02-06 15:35:00,86.53,86.59,86.52,86.55,26500.0,68.6448,68.6924,68.6369,68.6607,26500.0
2012-02-06 15:40:00,86.55,86.67,86.53,86.65,30800.0,68.6607,68.7559,68.6448,68.74,30800.0
2012-02-06 15:45:00,86.66,86.78,86.59,86.75,42900.0,68.7479,68.8431,68.6924,68.8193,42900.0
2012-02-06 15:50:00,86.75,86.76,86.61,86.63,41000.0,68.8193,68.8273,68.7083,68.7241,41000.0
2012-02-06 15:55:00,86.62,86.76,86.61,86.69,65700.0,68.7162,68.8273,68.7083,68.7717,65700.0
2012-02-07 09:30:00,86.26,86.49,86.05,86.25,20500.0,68.4306,68.6131,68.264,68.4227,20500.0
2012-02-07 09:35:00,86.29,86.35,86.14,86.31,27200.0,68.4544,68.502,68.3354,68.4703,27200.0
2012-02-07 09:40:00,86.3,86.46,86.25,86.45,13700.0,68.4623,68.5893,68.4227,68.5813,13700.0
2012-02-07 09:45:00,86.44,86.45,86.31,86.4,12000.0,68.5734,68.5813,68.4703,68.5417,12000.0
2012-02-07 09:50:00,86.42,86.44,86.25,86.39,35500.0,68.5575,68.5734,68.4227,68.5337,35500.0
2012-02-07 09:55:00,86.37,86.6,86.35,86.56,22800.0,68.5179,68.7003,68.502,68.6686,22800.0
2012-02-07 10:00:00,86.56,86.6,86.34,86.35,29700.0,68.6686,68.7003,68.4941,68.502,29700.0
2012-02-07 10:05:00,86.38,86.43,86.3,86.39,31300.0,68.5258,68.5655,68.4623,68.5337,31300.0
2012-02-07 10:10:00,86.38,86.56,86.31,86.54,26200.0,68.5258,68.6686,68.4703,68.6527,26200.0
2012-02-07 10:15:00,86.55,86.83,86.54,86.8,27600.0,68.6607,68.8828,68.6527,68.859,27600.0
2012-02-07 10:20:00,86.81,86.83,86.7,86.77,24600.0,68.8669,68.8828,68.7797,68.8352,24600.0
2012-02-07 10:25:00,86.79,86.84,86.71,86.75,50800.0,68.8511,68.8907,68.7876,68.8193,50800.0
2012-02-07 10:30:00,86.75,86.94,86.74,86.9,36100.0,68.8193,68.9701,68.8114,68.9383,36100.0
2012-02-07 10:35:00,86.9,86.94,86.78,86.82,17300.0,68.9383,68.9701,68.8431,68.8749,17300.0
2012-02-07 10:40:00,86.78,87.06,86.75,87.05,20500.0,68.8431,69.0653,68.8193,69.0573,20500.0
2012-02-07 10:45:00,87.05,87.05,87.0,87.05,15600.0,69.0573,69.0573,69.0177,69.0573,15600.0
2012-02-07 10:50:00,87.05,87.2,87.05,87.14,9200.0,69.0573,69.1763,69.0573,69.1287,9200.0
2012-02-07 10:55:00,87.18,87.34,87.12,87.34,11000.0,69.1605,69.2874,69.1129,69.2874,11000.0
2012-02-07 11:00:00,87.34,87.42,87.28,87.31,20100.0,69.2874,69.3509,69.2398,69.2636,20100.0
2012-02-07 11:05:00,87.32,87.42,87.21,87.3,17200.0,69.2715,69.3509,69.1843,69.2557,17200.0
2012-02-07 11:10:00,87.31,87.42,87.28,87.29,13700.0,69.2636,69.3509,69.2398,69.2477,13700.0
2012-02-07 11:15:00,87.3,87.52,87.27,87.48,50100.0,69.2557,69.4302,69.2319,69.3984,50100.0
2012-02-07 11:20:00,87.48,87.73,87.47,87.69,32100.0,69.3984,69.5968,69.3905,69.565,32100.0
2012-02-07 11:25:00,87.7,87.87,87.67,87.87,13500.0,69.573,69.7078,69.5492,69.7078,13500.0
2012-02-07 11:30:00,87.88,87.93,87.58,87.59,31700.0,69.7158,69.7554,69.4778,69.4857,31700.0
2012-02-07 11:35:00,87.57,87.6,87.49,87.51,11900.0,69.4698,69.4936,69.4064,69.4222,11900.0
2012-02-07 11:40:00,87.52,87.57,87.51,87.56,9500.0,69.4302,69.4698,69.4222,69.4619,9500.0
2012-02-07 11:45:00,87.56,87.66,87.53,87.62,12400.0,69.4619,69.5412,69.4381,69.5095,12400.0
2012-02-07 11:50:00,87.56,87.57,87.4,87.44,8600.0,69.4619,69.4698,69.335,69.3667,8600.0
2012-02-07 11:55:00,87.41,87.45,87.3,87.3,9800.0,69.3429,69.3747,69.2557,69.2557,9800.0
2012-02-07 12:00:00,87.29,87.4,87.27,87.36,14800.0,69.2477,69.335,69.2319,69.3033,14800.0
2012-02-07 12:05:00,87.38,87.39,87.26,87.29,12900.0,69.3191,69.3271,69.2239,69.2477,12900.0
2012-02-07 12:10:00,87.3,87.39,87.29,87.3,13100.0,69.2557,69.3271,69.2477,69.2557,13100.0
2012-02-07 12:15:00,87.31,87.4,87.29,87.33,36300.0,69.2636,69.335,69.2477,69.2795,36300.0
2012-02-07 12:20:00,87.34,87.4,87.27,87.37,18700.0,69.2874,69.335,69.2319,69.3112,18700.0
2012-02-07 12:25:00,87.38,87.42,87.35,87.37,28500.0,69.3191,69.3509,69.2953,69.3112,28500.0
2012-02-07 12:30:00,87.35,87.4,87.35,87.4,10300.0,69.2953,69.335,69.2953,69.335,10300.0
2012-02-07 12:35:00,87.4,87.4,87.39,87.4,17000.0,69.335,69.335,69.3271,69.335,17000.0
2012-02-07 12:40:00,87.4,87.57,87.4,87.56,17200.0,69.335,69.4698,69.335,69.4619,17200.0
2012-02-07 12:45:00,87.55,87.64,87.55,87.64,14700.0,69.454,69.5254,69.454,69.5254,14700.0
2012-02-07 12:50:00,87.63,87.73,87.63,87.73,15100.0,69.5174,69.5968,69.5174,69.5968,15100.0
2012-02-07 12:55:00,87.73,88.06,87.72,88.0,48000.0,69.5968,69.8586,69.5888,69.811,48000.0
2012-02-07 13:00:00,88.0,88.01,87.83,87.84,29000.0,69.811,69.8189,69.6761,69.684,29000.0
2012-02-07 13:05:00,87.85,87.87,87.79,87.81,24900.0,69.692,69.7078,69.6444,69.6602,24900.0
2012-02-07 13:10:00,87.81,87.9,87.75,87.9,14400.0,69.6602,69.7316,69.6126,69.7316,14400.0
2012-02-07 13:15:00,87.9,88.03,87.89,87.99,21300.0,69.7316,69.8348,69.7237,69.803,21300.0
2012-02-07 13:20:00,87.98,88.01,87.85,87.91,12400.0,69.7951,69.8189,69.692,69.7396,12400.0
2012-02-07 13:25:00,87.91,88.05,87.91,88.0,12500.0,69.7396,69.8506,69.7396,69.811,12500.0
2012-02-07 13:30:00,88.0,88.01,87.93,87.93,14600.0,69.811,69.8189,69.7554,69.7554,14600.0
2012-02-07 13:35:00,87.93,88.0,87.92,87.96,7300.0,69.7554,69.811,69.7475,69.7792,7300.0
2012-02-07 13:40:00,87.97,87.97,87.87,87.87,18200.0,69.7872,69.7872,69.7078,69.7078,18200.0
2012-02-07 13:45:00,87.86,87.92,87.79,87.85,22000.0,69.6999,69.7475,69.6444,69.692,22000.0
2012-02-07 13:50:00,87.85,88.02,87.84,88.02,31000.0,69.692,69.8268,69.684,69.8268,31000.0
2012-02-07 13:55:00,88.02,88.13,87.96,88.12,25800.0,69.8268,69.9141,69.7792,69.9062,25800.0
2012-02-07 14:00:00,88.12,88.19,88.1,88.17,23400.0,69.9062,69.9617,69.8903,69.9458,23400.0
2012-02-07 14:05:00,88.19,88.28,88.15,88.26,15900.0,69.9617,70.0331,69.93,70.0172,15900.0
2012-02-07 14:10:00,88.26,88.26,88.2,88.24,17200.0,70.0172,70.0172,69.9696,70.0014,17200.0
2012-02-07 14:15:00,88.25,88.37,88.2,88.28,37300.0,70.0093,70.1045,69.9696,70.0331,37300.0
2012-02-07 14:20:00,88.28,88.29,88.16,88.16,28200.0,70.0331,70.041,69.9379,69.9379,28200.0
2012-02-07 14:25:00,88.18,88.26,88.13,88.25,25000.0,69.9538,70.0172,69.9141,70.0093,25000.0
2012-02-07 14:30:00,88.24,88.24,88.07,88.11,26300.0,70.0014,70.0014,69.8665,69.8982,26300.0
2012-02-07 14:35:00,88.11,88.16,88.09,88.09,20300.0,69.8982,69.9379,69.8824,69.8824,20300.0
2012-02-07 14:40:00,88.09,88.11,88.02,88.02,19700.0,69.8824,69.8982,69.8268,69.8268,19700.0
2012-02-07 14:45:00,88.03,88.13,88.02,88.13,25900.0,69.8348,69.9141,69.8268,69.9141,25900.0
2012-02-07 14:50:00,88.14,88.19,88.05,88.05,22800.0,69.922,69.9617,69.8506,69.8506,22800.0
2012-02-07 14:55:00,88.05,88.06,87.88,87.88,20800.0,69.8506,69.8586,69.7158,69.7158,20800.0
2012-02-07 15:00:00,87.88,88.01,87.85,88.01,59600.0,69.7158,69.8189,69.692,69.8189,59600.0
2012-02-07 15:05:00,87.99,88.07,87.98,88.05,28200.0,69.803,69.8665,69.7951,69.8506,28200.0
2012-02-07 15:10:00,88.06,88.19,88.06,88.17,34600.0,69.8586,69.9617,69.8586,69.9458,34600.0
2012-02-07 15:15:00,88.17,88.18,88.03,88.04,42700.0,69.9458,69.9538,69.8348,69.8427,42700.0
2012-02-07 15:20:00,88.04,88.05,87.95,87.97,23800.0,69.8427,69.8506,69.7713,69.7872,23800.0
2012-02-07 15:25:00,87.96,88.03,87.95,88.0,33400.0,69.7792,69.8348,69.7713,69.811,33400.0
2012-02-07 15:30:00,88.0,88.01,87.9,87.93,36200.0,69.811,69.8189,69.7316,69.7554,36200.0
2012-02-07 15:35:00,87.94,87.94,87.89,87.91,27000.0,69.7634,69.7634,69.7237,69.7396,27000.0
2012-02-07 15:40:00,87.89,87.91,87.8,87.85,70400.0,69.7237,69.7396,69.6523,69.692,70400.0
2012-02-07 15:45:00,87.86,87.86,87.71,87.77,105900.0,69.6999,69.6999,69.5809,69.6285,105900.0
2012-02-07 15:50:00,87.76,87.85,87.76,87.84,77600.0,69.6206,69.692,69.6206,69.684,77600.0
2012-02-07 15:55:00,87.84,87.91,87.75,87.75,95100.0,69.684,69.7396,69.6126,69.6126,95100.0
2012-02-08 09:30:00,87.7,87.7,87.32,87.52,28000.0,69.8808,69.8808,69.578,69.7373,28000.0
2012-02-08 09:35:00,87.51,87.55,87.38,87.46,17000.0,69.7294,69.7612,69.6258,69.6895,17000.0
2012-02-08 09:40:00,87.43,88.04,87.43,88.01,35900.0,69.6656,70.1517,69.6656,70.1278,35900.0
2012-02-08 09:45:00,88.04,88.14,88.0,88.09,15000.0,70.1517,70.2314,70.1198,70.1915,15000.0
2012-02-08 09:50:00,88.14,88.14,88.0,88.11,33800.0,70.2314,70.2314,70.1198,70.2074,33800.0
2012-02-08 09:55:00,88.09,88.09,88.0,88.05,38000.0,70.1915,70.1915,70.1198,70.1596,38000.0
2012-02-08 10:00:00,88.06,88.07,87.74,87.95,23700.0,70.1676,70.1756,69.9126,70.08,23700.0
2012-02-08 10:05:00,87.96,88.07,87.93,87.96,17100.0,70.0879,70.1756,70.064,70.0879,17100.0
2012-02-08 10:10:00,87.95,88.03,87.93,88.0,21300.0,70.08,70.1437,70.064,70.1198,21300.0
2012-02-08 10:15:00,88.01,88.07,87.95,88.0,35200.0,70.1278,70.1756,70.08,70.1198,35200.0
2012-02-08 10:20:00,88.01,88.03,87.96,87.99,25800.0,70.1278,70.1437,70.0879,70.1118,25800.0
2012-02-08 10:25:00,88.03,88.04,87.91,88.02,34400.0,70.1437,70.1517,70.0481,70.1357,34400.0
2012-02-08 10:30:00,87.99,88.03,87.89,87.91,33300.0,70.1118,70.1437,70.0321,70.0481,33300.0
2012-02-08 10:35:00,87.91,87.98,87.88,87.9,23200.0,70.0481,70.1039,70.0242,70.0401,23200.0
2012-02-08 10:40:00,87.85,87.93,87.8,87.89,37200.0,70.0003,70.064,69.9604,70.0321,37200.0
2012-02-08 10:45:00,87.88,87.93,87.79,87.9,16700.0,70.0242,70.064,69.9525,70.0401,16700.0
2012-02-08 10:50:00,87.92,87.98,87.83,87.96,21600.0,70.0561,70.1039,69.9843,70.0879,21600.0
2012-02-08 10:55:00,87.98,88.04,87.86,88.03,22400.0,70.1039,70.1517,70.0082,70.1437,22400.0
2012-02-08 11:00:00,88.04,88.05,87.75,87.75,35000.0,70.1517,70.1596,69.9206,69.9206,35000.0
2012-02-08 11:05:00,87.79,87.87,87.73,87.86,25000.0,69.9525,70.0162,69.9047,70.0082,25000.0
2012-02-08 11:10:00,87.81,87.95,87.78,87.85,36200.0,69.9684,70.08,69.9445,70.0003,36200.0
2012-02-08 11:15:00,87.85,87.95,87.8,87.89,52700.0,70.0003,70.08,69.9604,70.0321,52700.0
2012-02-08 11:20:00,87.83,87.92,87.78,87.78,25900.0,69.9843,70.0561,69.9445,69.9445,25900.0
2012-02-08 11:25:00,87.78,87.9,87.72,87.86,35600.0,69.9445,70.0401,69.8967,70.0082,35600.0
2012-02-08 11:30:00,87.87,87.9,87.78,87.9,25400.0,70.0162,70.0401,69.9445,70.0401,25400.0
2012-02-08 11:35:00,87.87,87.94,87.8,87.88,22000.0,70.0162,70.072,69.9604,70.0242,22000.0
2012-02-08 11:40:00,87.89,87.91,87.78,87.86,31600.0,70.0321,70.0481,69.9445,70.0082,31600.0
2012-02-08 11:45:00,87.85,87.93,87.85,87.86,12400.0,70.0003,70.064,70.0003,70.0082,12400.0
2012-02-08 11:50:00,87.88,87.93,87.83,87.91,17000.0,70.0242,70.064,69.9843,70.0481,17000.0
2012-02-08 11:55:00,87.93,87.95,87.83,87.85,14800.0,70.064,70.08,69.9843,70.0003,14800.0
2012-02-08 12:00:00,87.85,88.02,87.85,87.96,44500.0,70.0003,70.1357,70.0003,70.0879,44500.0
2012-02-08 12:05:00,87.96,88.04,87.96,88.0,35100.0,70.0879,70.1517,70.0879,70.1198,35100.0
2012-02-08 12:10:00,88.02,88.11,88.01,88.1,13400.0,70.1357,70.2074,70.1278,70.1995,13400.0
2012-02-08 12:15:00,88.1,88.1,87.99,88.03,13100.0,70.1995,70.1995,70.1118,70.1437,13100.0
2012-02-08 12:20:00,88.02,88.05,88.0,88.05,19100.0,70.1357,70.1596,70.1198,70.1596,19100.0
2012-02-08 12:25:00,88.05,88.05,88.04,88.04,21800.0,70.1596,70.1596,70.1517,70.1517,21800.0
2012-02-08 12:30:00,88.05,88.05,87.98,88.0,12300.0,70.1596,70.1596,70.1039,70.1198,12300.0
2012-02-08 12:35:00,88.03,88.05,87.99,88.0,8900.0,70.1437,70.1596,70.1118,70.1198,8900.0
2012-02-08 12:40:00,88.0,88.09,87.98,88.08,38100.0,70.1198,70.1915,70.1039,70.1835,38100.0
2012-02-08 12:45:00,88.08,88.08,88.05,88.08,13600.0,70.1835,70.1835,70.1596,70.1835,13600.0
2012-02-08 12:50:00,88.08,88.11,88.04,88.1,26700.0,70.1835,70.2074,70.1517,70.1995,26700.0
2012-02-08 12:55:00,88.11,88.15,88.11,88.15,8800.0,70.2074,70.2393,70.2074,70.2393,8800.0
2012-02-08 13:00:00,88.15,88.15,88.08,88.1,14300.0,70.2393,70.2393,70.1835,70.1995,14300.0
2012-02-08 13:05:00,88.09,88.1,88.04,88.08,28700.0,70.1915,70.1995,70.1517,70.1835,28700.0
2012-02-08 13:10:00,88.08,88.11,88.07,88.1,19400.0,70.1835,70.2074,70.1756,70.1995,19400.0
2012-02-08 13:15:00,88.09,88.09,87.93,87.97,5800.0,70.1915,70.1915,70.064,70.0959,5800.0
2012-02-08 13:20:00,87.98,87.99,87.88,87.9,25900.0,70.1039,70.1118,70.0242,70.0401,25900.0
2012-02-08 13:25:00,87.91,88.03,87.89,88.01,36000.0,70.0481,70.1437,70.0321,70.1278,36000.0
2012-02-08 13:30:00,88.01,88.02,87.92,87.95,16100.0,70.1278,70.1357,70.0561,70.08,16100.0
2012-02-08 13:35:00,87.93,88.0,87.92,87.98,18000.0,70.064,70.1198,70.0561,70.1039,18000.0
2012-02-08 13:40:00,87.97,87.98,87.73,87.78,48100.0,70.0959,70.1039,69.9047,69.9445,48100.0
2012-02-08 13:45:00,87.77,87.88,87.76,87.88,34600.0,69.9365,70.0242,69.9286,70.0242,34600.0
2012-02-08 13:50:00,87.91,88.02,87.9,87.96,30100.0,70.0481,70.1357,70.0401,70.0879,30100.0
2012-02-08 13:55:00,87.99,87.99,87.87,87.87,36200.0,70.1118,70.1118,70.0162,70.0162,36200.0
2012-02-08 14:00:00,87.87,87.87,87.77,87.8,31700.0,70.0162,70.0162,69.9365,69.9604,31700.0
2012-02-08 14:05:00,87.81,87.9,87.8,87.88,17500.0,69.9684,70.0401,69.9604,70.0242,17500.0
2012-02-08 14:10:00,87.86,87.89,87.83,87.87,12200.0,70.0082,70.0321,69.9843,70.0162,12200.0
2012-02-08 14:15:00,87.85,87.88,87.79,87.85,19200.0,70.0003,70.0242,69.9525,70.0003,19200.0
2012-02-08 14:20:00,87.85,87.86,87.8,87.81,7500.0,70.0003,70.0082,69.9604,69.9684,7500.0
2012-02-08 14:25:00,87.82,87.98,87.82,87.89,15700.0,69.9764,70.1039,69.9764,70.0321,15700.0
2012-02-08 14:30:00,87.89,87.89,87.81,87.83,8200.0,70.0321,70.0321,69.9684,69.9843,8200.0
2012-02-08 14:35:00,87.84,87.86,87.8,87.84,17800.0,69.9923,70.0082,69.9604,69.9923,17800.0
2012-02-08 14:40:00,87.82,87.9,87.81,87.89,46300.0,69.9764,70.0401,69.9684,70.0321,46300.0
2012-02-08 14:45:00,87.91,88.01,87.9,87.97,21700.0,70.0481,70.1278,70.0401,70.0959,21700.0
2012-02-08 14:50:00,87.98,88.0,87.94,87.98,10100.0,70.1039,70.1198,70.072,70.1039,10100.0
2012-02-08 14:55:00,87.98,87.99,87.95,87.98,16000.0,70.1039,70.1118,70.08,70.1039,16000.0
2012-02-08 15:00:00,87.99,88.05,87.97,88.05,44500.0,70.1118,70.1596,70.0959,70.1596,44500.0
2012-02-08 15:05:00,88.04,88.18,88.01,88.01,18600.0,70.1517,70.2632,70.1278,70.1278,18600.0
2012-02-08 15:10:00,88.01,88.06,87.92,88.01,21300.0,70.1278,70.1676,70.0561,70.1278,21300.0
2012-02-08 15:15:00,88.03,88.05,87.99,88.03,14500.0,70.1437,70.1596,70.1118,70.1437,14500.0
2012-02-08 15:20:00,88.03,88.03,87.97,88.03,17800.0,70.1437,70.1437,70.0959,70.1437,17800.0
2012-02-08 15:25:00,88.03,88.07,88.02,88.06,23000.0,70.1437,70.1756,70.1357,70.1676,23000.0
2012-02-08 15:30:00,88.07,88.11,88.03,88.05,48900.0,70.1756,70.2074,70.1437,70.1596,48900.0
2012-02-08 15:35:00,88.07,88.21,88.05,88.11,33700.0,70.1756,70.2871,70.1596,70.2074,33700.0
2012-02-08 15:40:00,88.11,88.25,88.09,88.23,78400.0,70.2074,70.319,70.1915,70.3031,78400.0
2012-02-08 15:45:00,88.2,88.21,88.08,88.19,64700.0,70.2792,70.2871,70.1835,70.2712,64700.0
2012-02-08 15:50:00,88.17,88.26,88.15,88.25,44400.0,70.2553,70.327,70.2393,70.319,44400.0
2012-02-08 15:55:00,88.27,88.27,88.12,88.17,75500.0,70.3349,70.3349,70.2154,70.2553,75500.0
2012-02-09 09:30:00,88.14,88.36,87.97,87.98,23800.0,70.2314,70.4067,70.0959,70.1039,23800.0
2012-02-09 09:35:00,88.01,88.01,87.69,87.72,19700.0,70.1278,70.1278,69.8728,69.8967,19700.0
2012-02-09 09:40:00,87.75,87.92,87.72,87.86,26500.0,69.9206,70.0561,69.8967,70.0082,26500.0
2012-02-09 09:45:00,87.88,88.13,87.64,87.75,25100.0,70.0242,70.2234,69.8329,69.9206,25100.0
2012-02-09 09:50:00,87.75,88.2,87.75,88.19,21200.0,69.9206,70.2792,69.9206,70.2712,21200.0
2012-02-09 09:55:00,88.22,88.29,88.13,88.13,13800.0,70.2951,70.3509,70.2234,70.2234,13800.0
2012-02-09 10:00:00,88.13,88.19,87.89,87.92,17000.0,70.2234,70.2712,70.0321,70.0561,17000.0
2012-02-09 10:05:00,87.95,88.0,87.82,87.82,13800.0,70.08,70.1198,69.9764,69.9764,13800.0
2012-02-09 10:10:00,87.87,88.08,87.82,87.99,36600.0,70.0162,70.1835,69.9764,70.1118,36600.0
2012-02-09 10:15:00,87.98,88.08,87.91,88.01,7100.0,70.1039,70.1835,70.0481,70.1278,7100.0
2012-02-09 10:20:00,88.07,88.07,87.66,87.68,13200.0,70.1756,70.1756,69.8489,69.8648,13200.0
2012-02-09 10:25:00,87.73,87.87,87.66,87.82,17200.0,69.9047,70.0162,69.8489,69.9764,17200.0
2012-02-09 10:30:00,87.76,87.81,87.63,87.81,35500.0,69.9286,69.9684,69.825,69.9684,35500.0
2012-02-09 10:35:00,87.81,87.94,87.74,87.85,25900.0,69.9684,70.072,69.9126,70.0003,25900.0
2012-02-09 10:40:00,87.85,87.95,87.81,87.92,19400.0,70.0003,70.08,69.9684,70.0561,19400.0
2012-02-09 10:45:00,87.88,88.27,87.88,88.27,18000.0,70.0242,70.3349,70.0242,70.3349,18000.0
2012-02-09 10:50:00,88.27,88.27,88.12,88.12,8600.0,70.3349,70.3349,70.2154,70.2154,8600.0
2012-02-09 10:55:00,88.12,88.31,88.12,88.29,5400.0,70.2154,70.3668,70.2154,70.3509,5400.0
2012-02-09 11:00:00,88.29,88.3,88.03,88.21,10600.0,70.3509,70.3588,70.1437,70.2871,10600.0
2012-02-09 11:05:00,88.18,88.22,88.12,88.17,9600.0,70.2632,70.2951,70.2154,70.2553,9600.0
2012-02-09 11:10:00,88.1,88.14,88.04,88.11,8200.0,70.1995,70.2314,70.1517,70.2074,8200.0
2012-02-09 11:15:00,88.07,88.11,88.02,88.09,8300.0,70.1756,70.2074,70.1357,70.1915,8300.0
2012-02-09 11:20:00,88.09,88.21,88.09,88.17,10600.0,70.1915,70.2871,70.1915,70.2553,10600.0
2012-02-09 11:25:00,88.19,88.2,88.12,88.17,27800.0,70.2712,70.2792,70.2154,70.2553,27800.0
2012-02-09 11:30:00,88.17,88.17,88.09,88.16,17700.0,70.2553,70.2553,70.1915,70.2473,17700.0
2012-02-09 11:35:00,88.17,88.2,87.91,87.93,7400.0,70.2553,70.2792,70.0481,70.064,7400.0
2012-02-09 11:40:00,87.89,87.95,87.84,87.94,11400.0,70.0321,70.08,69.9923,70.072,11400.0
2012-02-09 11:45:00,87.96,88.17,87.93,88.16,10300.0,70.0879,70.2553,70.064,70.2473,10300.0
2012-02-09 11:50:00,88.16,88.31,88.13,88.31,6400.0,70.2473,70.3668,70.2234,70.3668,6400.0
2012-02-09 11:55:00,88.31,88.32,88.22,88.25,6100.0,70.3668,70.3748,70.2951,70.319,6100.0
2012-02-09 12:00:00,88.26,88.46,88.26,88.39,20200.0,70.327,70.4863,70.327,70.4306,20200.0
2012-02-09 12:05:00,88.38,88.41,88.31,88.32,6000.0,70.4226,70.4465,70.3668,70.3748,6000.0
2012-02-09 12:10:00,88.35,88.45,88.28,88.39,13600.0,70.3987,70.4784,70.3429,70.4306,13600.0
2012-02-09 12:15:00,88.42,88.43,88.35,88.43,7400.0,70.4545,70.4624,70.3987,70.4624,7400.0
2012-02-09 12:20:00,88.43,88.43,88.3,88.32,7500.0,70.4624,70.4624,70.3588,70.3748,7500.0
2012-02-09 12:25:00,88.33,88.39,88.33,88.35,7800.0,70.3827,70.4306,70.3827,70.3987,7800.0
2012-02-09 12:30:00,88.36,88.36,88.32,88.35,5100.0,70.4067,70.4067,70.3748,70.3987,5100.0
2012-02-09 12:35:00,88.33,88.35,88.32,88.34,9500.0,70.3827,70.3987,70.3748,70.3907,9500.0
2012-02-09 12:40:00,88.34,88.47,88.34,88.43,6100.0,70.3907,70.4943,70.3907,70.4624,6100.0
2012-02-09 12:45:00,88.42,88.48,88.41,88.44,5400.0,70.4545,70.5023,70.4465,70.4704,5400.0
2012-02-09 12:50:00,88.43,88.45,88.38,88.45,9700.0,70.4624,70.4784,70.4226,70.4784,9700.0
2012-02-09 12:55:00,88.43,88.43,88.35,88.43,4200.0,70.4624,70.4624,70.3987,70.4624,4200.0
2012-02-09 13:00:00,88.45,88.49,88.36,88.36,4700.0,70.4784,70.5102,70.4067,70.4067,4700.0
2012-02-09 13:05:00,88.33,88.38,88.29,88.29,5400.0,70.3827,70.4226,70.3509,70.3509,5400.0
2012-02-09 13:10:00,88.32,88.34,88.3,88.31,10600.0,70.3748,70.3907,70.3588,70.3668,10600.0
2012-02-09 13:15:00,88.33,88.45,88.33,88.45,7000.0,70.3827,70.4784,70.3827,70.4784,7000.0
2012-02-09 13:20:00,88.41,88.48,88.39,88.39,9700.0,70.4465,70.5023,70.4306,70.4306,9700.0
2012-02-09 13:25:00,88.41,88.53,88.4,88.5,6300.0,70.4465,70.5421,70.4385,70.5182,6300.0
2012-02-09 13:30:00,88.5,88.52,88.37,88.37,5000.0,70.5182,70.5341,70.4146,70.4146,5000.0
2012-02-09 13:35:00,88.39,88.43,88.38,88.39,4500.0,70.4306,70.4624,70.4226,70.4306,4500.0
2012-02-09 13:40:00,88.39,88.42,88.26,88.26,7900.0,70.4306,70.4545,70.327,70.327,7900.0
2012-02-09 13:45:00,88.24,88.4,88.23,88.4,4500.0,70.311,70.4385,70.3031,70.4385,4500.0
2012-02-09 13:50:00,88.35,88.43,88.34,88.43,1700.0,70.3987,70.4624,70.3907,70.4624,1700.0
2012-02-09 13:55:00,88.4,88.4,88.36,88.39,4900.0,70.4385,70.4385,70.4067,70.4306,4900.0
2012-02-09 14:00:00,88.4,88.42,88.34,88.37,13600.0,70.4385,70.4545,70.3907,70.4146,13600.0
2012-02-09 14:05:00,88.38,88.38,88.19,88.21,14600.0,70.4226,70.4226,70.2712,70.2871,14600.0
2012-02-09 14:10:00,88.21,88.34,88.2,88.28,17400.0,70.2871,70.3907,70.2792,70.3429,17400.0
2012-02-09 14:15:00,88.31,88.32,88.28,88.29,3300.0,70.3668,70.3748,70.3429,70.3509,3300.0
2012-02-09 14:20:00,88.28,88.36,88.27,88.29,8200.0,70.3429,70.4067,70.3349,70.3509,8200.0
2012-02-09 14:25:00,88.3,88.36,88.29,88.33,4700.0,70.3588,70.4067,70.3509,70.3827,4700.0
2012-02-09 14:30:00,88.31,88.51,88.3,88.36,25200.0,70.3668,70.5262,70.3588,70.4067,25200.0
2012-02-09 14:35:00,88.38,88.42,88.27,88.29,4500.0,70.4226,70.4545,70.3349,70.3509,4500.0
2012-02-09 14:40:00,88.31,88.33,88.23,88.33,6300.0,70.3668,70.3827,70.3031,70.3827,6300.0
2012-02-09 14:45:00,88.32,88.38,88.27,88.27,6200.0,70.3748,70.4226,70.3349,70.3349,6200.0
2012-02-09 14:50:00,88.24,88.27,88.17,88.22,9200.0,70.311,70.3349,70.2553,70.2951,9200.0
2012-02-09 14:55:00,88.2,88.23,88.12,88.15,22400.0,70.2792,70.3031,70.2154,70.2393,22400.0
2012-02-09 15:00:00,88.16,88.18,88.1,88.17,5200.0,70.2473,70.2632,70.1995,70.2553,5200.0
2012-02-09 15:05:00,88.17,88.19,88.13,88.15,26400.0,70.2553,70.2712,70.2234,70.2393,26400.0
2012-02-09 15:10:00,88.14,88.17,88.13,88.16,11700.0,70.2314,70.2553,70.2234,70.2473,11700.0
2012-02-09 15:15:00,88.18,88.18,88.04,88.07,22600.0,70.2632,70.2632,70.1517,70.1756,22600.0
2012-02-09 15:20:00,88.07,88.12,88.06,88.09,5600.0,70.1756,70.2154,70.1676,70.1915,5600.0
2012-02-09 15:25:00,88.11,88.23,88.1,88.21,6600.0,70.2074,70.3031,70.1995,70.2871,6600.0
2012-02-09 15:30:00,88.21,88.31,88.21,88.28,10700.0,70.2871,70.3668,70.2871,70.3429,10700.0
2012-02-09 15:35:00,88.26,88.27,88.16,88.21,11200.0,70.327,70.3349,70.2473,70.2871,11200.0
2012-02-09 15:40:00,88.21,88.21,87.92,88.0,25800.0,70.2871,70.2871,70.0561,70.1198,25800.0
2012-02-09 15:45:00,87.97,88.16,87.92,88.16,36900.0,70.0959,70.2473,70.0561,70.2473,36900.0
2012-02-09 15:50:00,88.15,88.22,88.06,88.16,31700.0,70.2393,70.2951,70.1676,70.2473,31700.0
2012-02-09 15:55:00,88.15,88.29,88.1,88.19,110400.0,70.2393,70.3509,70.1995,70.2712,110400.0
2012-02-10 09:30:00,87.07,87.08,86.6,86.67,37000.0,69.3788,69.3867,69.0043,69.06,37000.0
2012-02-10 09:35:00,86.68,86.95,86.57,86.91,24700.0,69.068,69.2831,68.9804,69.2513,24700.0
2012-02-10 09:40:00,86.9,87.0,86.77,86.88,16500.0,69.2433,69.323,69.1397,69.2274,16500.0
2012-02-10 09:45:00,87.0,87.0,86.83,86.96,11800.0,69.323,69.323,69.1875,69.2911,11800.0
2012-02-10 09:50:00,86.92,87.18,86.84,87.02,11100.0,69.2592,69.4664,69.1955,69.3389,11100.0
2012-02-10 09:55:00,87.02,87.02,86.51,86.78,26200.0,69.3389,69.3389,68.9325,69.1477,26200.0
2012-02-10 10:00:00,86.7,86.81,86.38,86.38,12900.0,69.0839,69.1716,68.829,68.829,12900.0
2012-02-10 10:05:00,86.37,86.55,86.28,86.55,18200.0,68.821,68.9644,68.7493,68.9644,18200.0
2012-02-10 10:10:00,86.61,86.67,86.44,86.67,10500.0,69.0122,69.06,68.8768,69.06,10500.0
2012-02-10 10:15:00,86.65,86.76,86.52,86.66,12100.0,69.0441,69.1317,68.9405,69.0521,12100.0
2012-02-10 10:20:00,86.67,86.77,86.64,86.77,14300.0,69.06,69.1397,69.0361,69.1397,14300.0
2012-02-10 10:25:00,86.75,86.79,86.7,86.71,5400.0,69.1238,69.1557,69.0839,69.0919,5400.0
2012-02-10 10:30:00,86.66,86.71,86.55,86.71,13500.0,69.0521,69.0919,68.9644,69.0919,13500.0
2012-02-10 10:35:00,86.71,86.8,86.67,86.71,13300.0,69.0919,69.1636,69.06,69.0919,13300.0
2012-02-10 10:40:00,86.68,86.93,86.66,86.89,8100.0,69.068,69.2672,69.0521,69.2353,8100.0
2012-02-10 10:45:00,86.89,86.93,86.8,86.86,6400.0,69.2353,69.2672,69.1636,69.2114,6400.0
2012-02-10 10:50:00,86.9,86.99,86.81,86.99,12800.0,69.2433,69.315,69.1716,69.315,12800.0
2012-02-10 10:55:00,87.0,87.0,86.92,86.93,3000.0,69.323,69.323,69.2592,69.2672,3000.0
2012-02-10 11:00:00,86.97,87.04,86.89,86.99,8300.0,69.2991,69.3549,69.2353,69.315,8300.0
2012-02-10 11:05:00,87.04,87.15,87.01,87.14,2600.0,69.3549,69.4425,69.3309,69.4345,2600.0
2012-02-10 11:10:00,87.15,87.23,87.14,87.21,6800.0,69.4425,69.5062,69.4345,69.4903,6800.0
2012-02-10 11:15:00,87.22,87.22,87.08,87.08,2600.0,69.4983,69.4983,69.3867,69.3867,2600.0
2012-02-10 11:20:00,87.08,87.17,87.07,87.13,10700.0,69.3867,69.4584,69.3788,69.4266,10700.0
2012-02-10 11:25:00,87.15,87.19,87.09,87.09,2500.0,69.4425,69.4744,69.3947,69.3947,2500.0
2012-02-10 11:30:00,87.06,87.14,86.99,87.11,8300.0,69.3708,69.4345,69.315,69.4106,8300.0
2012-02-10 11:35:00,87.16,87.19,87.07,87.07,3700.0,69.4505,69.4744,69.3788,69.3788,3700.0
2012-02-10 11:40:00,87.13,87.22,87.09,87.19,37400.0,69.4266,69.4983,69.3947,69.4744,37400.0
2012-02-10 11:45:00,87.19,87.19,87.05,87.14,2000.0,69.4744,69.4744,69.3628,69.4345,2000.0
2012-02-10 11:50:00,87.13,87.43,87.12,87.43,4700.0,69.4266,69.6656,69.4186,69.6656,4700.0
2012-02-10 11:55:00,87.43,87.43,87.21,87.24,4500.0,69.6656,69.6656,69.4903,69.5142,4500.0
2012-02-10 12:00:00,87.23,87.23,87.19,87.21,400.0,69.5062,69.5062,69.4744,69.4903,400.0
2012-02-10 12:05:00,87.22,87.28,87.1,87.14,5800.0,69.4983,69.5461,69.4027,69.4345,5800.0
2012-02-10 12:10:00,87.1,87.16,87.09,87.12,12900.0,69.4027,69.4505,69.3947,69.4186,12900.0
2012-02-10 12:15:00,87.1,87.19,87.09,87.16,6800.0,69.4027,69.4744,69.3947,69.4505,6800.0
2012-02-10 12:20:00,87.15,87.16,87.11,87.15,25000.0,69.4425,69.4505,69.4106,69.4425,25000.0
2012-02-10 12:25:00,87.15,87.18,87.14,87.15,4000.0,69.4425,69.4664,69.4345,69.4425,4000.0
2012-02-10 12:30:00,87.11,87.2,87.11,87.2,1700.0,69.4106,69.4823,69.4106,69.4823,1700.0
2012-02-10 12:35:00,87.17,87.27,87.16,87.23,2200.0,69.4584,69.5381,69.4505,69.5062,2200.0
2012-02-10 12:40:00,87.18,87.21,87.14,87.21,3100.0,69.4664,69.4903,69.4345,69.4903,3100.0
2012-02-10 12:45:00,87.16,87.23,87.16,87.2,2200.0,69.4505,69.5062,69.4505,69.4823,2200.0
2012-02-10 12:50:00,87.2,87.27,87.18,87.27,4400.0,69.4823,69.5381,69.4664,69.5381,4400.0
2012-02-10 12:55:00,87.27,87.38,87.26,87.29,3800.0,69.5381,69.6258,69.5302,69.5541,3800.0
2012-02-10 13:00:00,87.35,87.37,87.29,87.32,3600.0,69.6019,69.6178,69.5541,69.578,3600.0
2012-02-10 13:05:00,87.31,87.34,87.25,87.29,2000.0,69.57,69.5939,69.5222,69.5541,2000.0
2012-02-10 13:10:00,87.29,87.29,87.24,87.26,1600.0,69.5541,69.5541,69.5142,69.5302,1600.0
2012-02-10 13:15:00,87.26,87.27,87.16,87.22,6500.0,69.5302,69.5381,69.4505,69.4983,6500.0
2012-02-10 13:20:00,87.16,87.22,87.16,87.18,2300.0,69.4505,69.4983,69.4505,69.4664,2300.0
2012-02-10 13:25:00,87.18,87.18,87.1,87.12,8600.0,69.4664,69.4664,69.4027,69.4186,8600.0
2012-02-10 13:30:00,87.12,87.21,87.09,87.16,29200.0,69.4186,69.4903,69.3947,69.4505,29200.0
2012-02-10 13:35:00,87.14,87.23,87.14,87.21,25800.0,69.4345,69.5062,69.4345,69.4903,25800.0
2012-02-10 13:40:00,87.18,87.38,87.18,87.38,26900.0,69.4664,69.6258,69.4664,69.6258,26900.0
2012-02-10 13:45:00,87.37,87.38,87.23,87.24,3900.0,69.6178,69.6258,69.5062,69.5142,3900.0
2012-02-10 13:50:00,87.22,87.31,87.22,87.31,6700.0,69.4983,69.57,69.4983,69.57,6700.0
2012-02-10 13:55:00,87.32,87.35,87.22,87.23,18500.0,69.578,69.6019,69.4983,69.5062,18500.0
2012-02-10 14:00:00,87.25,87.35,87.23,87.35,5600.0,69.5222,69.6019,69.5062,69.6019,5600.0
2012-02-10 14:05:00,87.29,87.31,87.21,87.28,4800.0,69.5541,69.57,69.4903,69.5461,4800.0
2012-02-10 14:10:00,87.25,87.39,87.25,87.33,33600.0,69.5222,69.6337,69.5222,69.5859,33600.0
2012-02-10 14:15:00,87.31,87.43,87.3,87.39,7900.0,69.57,69.6656,69.562,69.6337,7900.0
2012-02-10 14:20:00,87.38,87.45,87.27,87.32,17800.0,69.6258,69.6815,69.5381,69.578,17800.0
2012-02-10 14:25:00,87.31,87.43,87.31,87.4,7000.0,69.57,69.6656,69.57,69.6417,7000.0
2012-02-10 14:30:00,87.37,87.4,87.3,87.4,12600.0,69.6178,69.6417,69.562,69.6417,12600.0
2012-02-10 14:35:00,87.39,87.43,87.32,87.34,12500.0,69.6337,69.6656,69.578,69.5939,12500.0
2012-02-10 14:40:00,87.33,87.39,87.33,87.39,9900.0,69.5859,69.6337,69.5859,69.6337,9900.0
2012-02-10 14:45:00,87.39,87.41,87.3,87.33,21000.0,69.6337,69.6497,69.562,69.5859,21000.0
2012-02-10 14:50:00,87.34,87.38,87.31,87.35,12900.0,69.5939,69.6258,69.57,69.6019,12900.0
2012-02-10 14:55:00,87.34,87.39,87.32,87.35,8000.0,69.5939,69.6337,69.578,69.6019,8000.0
2012-02-10 15:00:00,87.34,87.37,87.31,87.35,21200.0,69.5939,69.6178,69.57,69.6019,21200.0
2012-02-10 15:05:00,87.35,87.35,87.2,87.32,36900.0,69.6019,69.6019,69.4823,69.578,36900.0
2012-02-10 15:10:00,87.28,87.33,87.2,87.31,27900.0,69.5461,69.5859,69.4823,69.57,27900.0
2012-02-10 15:15:00,87.31,87.37,87.27,87.35,16900.0,69.57,69.6178,69.5381,69.6019,16900.0
2012-02-10 15:20:00,87.36,87.44,87.33,87.35,10500.0,69.6098,69.6736,69.5859,69.6019,10500.0
2012-02-10 15:25:00,87.35,87.37,87.26,87.36,7800.0,69.6019,69.6178,69.5302,69.6098,7800.0
2012-02-10 15:30:00,87.38,87.38,87.29,87.35,21600.0,69.6258,69.6258,69.5541,69.6019,21600.0
2012-02-10 15:35:00,87.37,87.37,87.28,87.33,15800.0,69.6178,69.6178,69.5461,69.5859,15800.0
2012-02-10 15:40:00,87.35,87.39,87.33,87.39,18600.0,69.6019,69.6337,69.5859,69.6337,18600.0
2012-02-10 15:45:00,87.36,87.48,87.29,87.37,35400.0,69.6098,69.7055,69.5541,69.6178,35400.0
2012-02-10 15:50:00,87.37,87.47,87.34,87.41,47000.0,69.6178,69.6975,69.5939,69.6497,47000.0
2012-02-10 15:55:00,87.41,87.59,87.4,87.56,53000.0,69.6497,69.7931,69.6417,69.7692,53000.0
2012-02-13 09:30:00,88.52,88.65,88.36,88.36,32600.0,70.5341,70.6377,70.4067,70.4067,32600.0
2012-02-13 09:35:00,88.48,88.49,88.26,88.27,21000.0,70.5023,70.5102,70.327,70.3349,21000.0
2012-02-13 09:40:00,88.27,88.58,88.24,88.37,34500.0,70.3349,70.582,70.311,70.4146,34500.0
2012-02-13 09:45:00,88.4,88.52,88.12,88.22,18100.0,70.4385,70.5341,70.2154,70.2951,18100.0
2012-02-13 09:50:00,88.2,88.54,88.15,88.38,24300.0,70.2792,70.5501,70.2393,70.4226,24300.0
2012-02-13 09:55:00,88.42,88.51,88.36,88.44,11400.0,70.4545,70.5262,70.4067,70.4704,11400.0
2012-02-13 10:00:00,88.47,88.57,88.42,88.57,10100.0,70.4943,70.574,70.4545,70.574,10100.0
2012-02-13 10:05:00,88.56,88.75,88.55,88.73,21600.0,70.566,70.7174,70.558,70.7015,21600.0
2012-02-13 10:10:00,88.7,88.7,88.35,88.38,13200.0,70.6776,70.6776,70.3987,70.4226,13200.0
2012-02-13 10:15:00,88.38,88.39,88.03,88.07,38800.0,70.4226,70.4306,70.1437,70.1756,38800.0
2012-02-13 10:20:00,88.03,88.13,88.01,88.13,16100.0,70.1437,70.2234,70.1278,70.2234,16100.0
2012-02-13 10:25:00,88.12,88.33,88.12,88.26,18300.0,70.2154,70.3827,70.2154,70.327,18300.0
2012-02-13 10:30:00,88.28,88.3,88.03,88.05,12400.0,70.3429,70.3588,70.1437,70.1596,12400.0
2012-02-13 10:35:00,88.02,88.28,88.02,88.22,16100.0,70.1357,70.3429,70.1357,70.2951,16100.0
2012-02-13 10:40:00,88.24,88.42,88.22,88.39,13700.0,70.311,70.4545,70.2951,70.4306,13700.0
2012-02-13 10:45:00,88.4,88.4,88.25,88.27,16600.0,70.4385,70.4385,70.319,70.3349,16600.0
2012-02-13 10:50:00,88.25,88.47,88.2,88.45,9700.0,70.319,70.4943,70.2792,70.4784,9700.0
2012-02-13 10:55:00,88.44,88.67,88.42,88.66,17800.0,70.4704,70.6537,70.4545,70.6457,17800.0
2012-02-13 11:00:00,88.66,88.82,88.65,88.78,19300.0,70.6457,70.7732,70.6377,70.7413,19300.0
2012-02-13 11:05:00,88.77,88.93,88.73,88.93,19800.0,70.7333,70.8608,70.7015,70.8608,19800.0
2012-02-13 11:10:00,88.93,89.07,88.91,89.07,18600.0,70.8608,70.9724,70.8449,70.9724,18600.0
2012-02-13 11:15:00,89.06,89.07,88.88,88.92,25500.0,70.9644,70.9724,70.821,70.8529,25500.0
2012-02-13 11:20:00,88.94,88.97,88.86,88.95,14100.0,70.8688,70.8927,70.8051,70.8768,14100.0
2012-02-13 11:25:00,88.96,89.0,88.86,88.93,8300.0,70.8847,70.9166,70.8051,70.8608,8300.0
2012-02-13 11:30:00,88.9,88.96,88.84,88.96,9200.0,70.8369,70.8847,70.7891,70.8847,9200.0
2012-02-13 11:35:00,88.93,89.0,88.89,89.0,18500.0,70.8608,70.9166,70.829,70.9166,18500.0
2012-02-13 11:40:00,89.01,89.28,89.0,89.23,23900.0,70.9246,71.1397,70.9166,71.0999,23900.0
2012-02-13 11:45:00,89.24,89.42,89.2,89.41,14700.0,71.1078,71.2513,71.076,71.2433,14700.0
2012-02-13 11:50:00,89.42,89.42,89.2,89.21,11300.0,71.2513,71.2513,71.076,71.0839,11300.0
2012-02-13 11:55:00,89.21,89.24,89.09,89.11,13600.0,71.0839,71.1078,70.9883,71.0043,13600.0
2012-02-13 12:00:00,89.08,89.15,89.08,89.09,9200.0,70.9804,71.0361,70.9804,70.9883,9200.0
2012-02-13 12:05:00,89.09,89.1,89.03,89.07,7200.0,70.9883,70.9963,70.9405,70.9724,7200.0
2012-02-13 12:10:00,89.07,89.15,89.06,89.12,6300.0,70.9724,71.0361,70.9644,71.0122,6300.0
2012-02-13 12:15:00,89.12,89.12,89.03,89.07,13000.0,71.0122,71.0122,70.9405,70.9724,13000.0
2012-02-13 12:20:00,89.07,89.15,89.03,89.13,8500.0,70.9724,71.0361,70.9405,71.0202,8500.0
2012-02-13 12:25:00,89.12,89.12,89.09,89.1,7300.0,71.0122,71.0122,70.9883,70.9963,7300.0
2012-02-13 12:30:00,89.09,89.09,89.03,89.06,9100.0,70.9883,70.9883,70.9405,70.9644,9100.0
2012-02-13 12:35:00,89.06,89.1,89.01,89.01,12200.0,70.9644,70.9963,70.9246,70.9246,12200.0
2012-02-13 12:40:00,89.01,89.1,88.99,89.05,30700.0,70.9246,70.9963,70.9086,70.9565,30700.0
2012-02-13 12:45:00,89.06,89.14,89.03,89.14,24800.0,70.9644,71.0282,70.9405,71.0282,24800.0
2012-02-13 12:50:00,89.14,89.39,89.14,89.38,10800.0,71.0282,71.2274,71.0282,71.2194,10800.0
2012-02-13 12:55:00,89.39,89.55,89.38,89.55,9300.0,71.2274,71.3549,71.2194,71.3549,9300.0
2012-02-13 13:00:00,89.52,89.78,89.52,89.72,38300.0,71.331,71.5381,71.331,71.4903,38300.0
2012-02-13 13:05:00,89.72,89.72,89.44,89.44,23100.0,71.4903,71.4903,71.2672,71.2672,23100.0
2012-02-13 13:10:00,89.47,89.61,89.44,89.58,11300.0,71.2911,71.4027,71.2672,71.3788,11300.0
2012-02-13 13:15:00,89.61,89.72,89.59,89.64,23400.0,71.4027,71.4903,71.3867,71.4266,23400.0
2012-02-13 13:20:00,89.62,89.78,89.6,89.75,21600.0,71.4106,71.5381,71.3947,71.5142,21600.0
2012-02-13 13:25:00,89.75,89.89,89.74,89.89,36500.0,71.5142,71.6258,71.5063,71.6258,36500.0
2012-02-13 13:30:00,89.89,89.98,89.88,89.95,79500.0,71.6258,71.6975,71.6178,71.6736,79500.0
2012-02-13 13:35:00,89.95,89.99,89.78,89.82,51400.0,71.6736,71.7055,71.5381,71.57,51400.0
2012-02-13 13:40:00,89.82,89.83,89.69,89.82,15900.0,71.57,71.578,71.4664,71.57,15900.0
2012-02-13 13:45:00,89.82,89.82,89.74,89.79,11500.0,71.57,71.57,71.5063,71.5461,11500.0
2012-02-13 13:50:00,89.8,89.81,89.71,89.79,11700.0,71.5541,71.562,71.4824,71.5461,11700.0
2012-02-13 13:55:00,89.79,89.79,89.63,89.64,7300.0,71.5461,71.5461,71.4186,71.4266,7300.0
2012-02-13 14:00:00,89.62,89.72,89.59,89.59,12800.0,71.4106,71.4903,71.3867,71.3867,12800.0
2012-02-13 14:05:00,89.6,89.65,89.57,89.64,12700.0,71.3947,71.4345,71.3708,71.4266,12700.0
2012-02-13 14:10:00,89.66,89.67,89.57,89.57,14000.0,71.4425,71.4505,71.3708,71.3708,14000.0
2012-02-13 14:15:00,89.59,89.76,89.57,89.76,18500.0,71.3867,71.5222,71.3708,71.5222,18500.0
2012-02-13 14:20:00,89.76,89.88,89.74,89.88,15100.0,71.5222,71.6178,71.5063,71.6178,15100.0
2012-02-13 14:25:00,89.87,89.92,89.87,89.92,14700.0,71.6098,71.6497,71.6098,71.6497,14700.0
2012-02-13 14:30:00,89.91,89.96,89.87,89.96,30100.0,71.6417,71.6816,71.6098,71.6816,30100.0
2012-02-13 14:35:00,89.97,90.03,89.94,90.03,47600.0,71.6895,71.7373,71.6656,71.7373,47600.0
2012-02-13 14:40:00,90.03,90.19,90.03,90.19,34700.0,71.7373,71.8648,71.7373,71.8648,34700.0
2012-02-13 14:45:00,90.18,90.18,90.02,90.06,10900.0,71.8569,71.8569,71.7294,71.7612,10900.0
2012-02-13 14:50:00,90.06,90.15,90.02,90.02,9900.0,71.7612,71.833,71.7294,71.7294,9900.0
2012-02-13 14:55:00,90.02,90.06,89.94,90.04,17800.0,71.7294,71.7612,71.6656,71.7453,17800.0
2012-02-13 15:00:00,90.04,90.05,89.92,89.92,16000.0,71.7453,71.7533,71.6497,71.6497,16000.0
2012-02-13 15:05:00,89.9,89.91,89.81,89.89,24200.0,71.6337,71.6417,71.562,71.6258,24200.0
2012-02-13 15:10:00,89.87,90.01,89.84,90.01,11900.0,71.6098,71.7214,71.5859,71.7214,11900.0
2012-02-13 15:15:00,90.03,90.07,90.0,90.06,10900.0,71.7373,71.7692,71.7134,71.7612,10900.0
2012-02-13 15:20:00,90.05,90.2,90.03,90.18,21500.0,71.7533,71.8728,71.7373,71.8569,21500.0
2012-02-13 15:25:00,90.17,90.24,90.17,90.19,23200.0,71.8489,71.9047,71.8489,71.8648,23200.0
2012-02-13 15:30:00,90.17,90.21,90.11,90.13,32800.0,71.8489,71.8808,71.8011,71.817,32800.0
2012-02-13 15:35:00,90.13,90.22,90.03,90.22,38100.0,71.817,71.8887,71.7373,71.8887,38100.0
2012-02-13 15:40:00,90.22,90.37,90.2,90.33,54900.0,71.8887,72.0083,71.8728,71.9764,54900.0
2012-02-13 15:45:00,90.32,90.33,90.14,90.14,33400.0,71.9684,71.9764,71.825,71.825,33400.0
2012-02-13 15:50:00,90.13,90.16,90.08,90.08,41300.0,71.817,71.8409,71.7772,71.7772,41300.0
2012-02-13 15:55:00,90.09,90.26,90.07,90.26,69700.0,71.7851,71.9206,71.7692,71.9206,69700.0
2012-02-14 09:30:00,89.42,89.69,89.35,89.46,14000.0,71.2513,71.4664,71.1955,71.2831,14000.0
2012-02-14 09:35:00,89.45,89.56,89.32,89.34,27900.0,71.2752,71.3628,71.1716,71.1875,27900.0
2012-02-14 09:40:00,89.35,89.53,89.34,89.41,24700.0,71.1955,71.3389,71.1875,71.2433,24700.0
2012-02-14 09:45:00,89.43,89.59,89.43,89.56,30300.0,71.2592,71.3867,71.2592,71.3628,30300.0
2012-02-14 09:50:00,89.52,89.61,89.44,89.47,23700.0,71.331,71.4027,71.2672,71.2911,23700.0
2012-02-14 09:55:00,89.39,89.49,89.31,89.34,17200.0,71.2274,71.3071,71.1636,71.1875,17200.0
2012-02-14 10:00:00,89.34,89.48,89.09,89.11,63300.0,71.1875,71.2991,70.9883,71.0043,63300.0
2012-02-14 10:05:00,89.12,89.15,88.99,89.05,31800.0,71.0122,71.0361,70.9086,70.9565,31800.0
2012-02-14 10:10:00,89.08,89.08,88.78,89.0,36900.0,70.9804,70.9804,70.7413,70.9166,36900.0
2012-02-14 10:15:00,89.01,89.09,88.91,89.05,26900.0,70.9246,70.9883,70.8449,70.9565,26900.0
2012-02-14 10:20:00,89.06,89.18,89.0,89.14,14600.0,70.9644,71.06,70.9166,71.0282,14600.0
2012-02-14 10:25:00,89.16,89.18,89.05,89.07,20300.0,71.0441,71.06,70.9565,70.9724,20300.0
2012-02-14 10:30:00,89.06,89.07,88.88,89.02,16300.0,70.9644,70.9724,70.821,70.9325,16300.0
2012-02-14 10:35:00,89.02,89.03,88.8,88.83,12800.0,70.9325,70.9405,70.7573,70.7812,12800.0
2012-02-14 10:40:00,88.82,88.86,88.71,88.82,22800.0,70.7732,70.8051,70.6855,70.7732,22800.0
2012-02-14 10:45:00,88.82,88.84,88.71,88.75,15200.0,70.7732,70.7891,70.6855,70.7174,15200.0
2012-02-14 10:50:00,88.75,88.75,88.66,88.67,12700.0,70.7174,70.7174,70.6457,70.6537,12700.0
2012-02-14 10:55:00,88.67,88.94,88.64,88.91,16200.0,70.6537,70.8688,70.6298,70.8449,16200.0
2012-02-14 11:00:00,88.9,88.96,88.87,88.94,10000.0,70.8369,70.8847,70.813,70.8688,10000.0
2012-02-14 11:05:00,88.93,88.95,88.75,88.91,10200.0,70.8608,70.8768,70.7174,70.8449,10200.0
2012-02-14 11:10:00,88.89,88.94,88.81,88.94,9500.0,70.829,70.8688,70.7652,70.8688,9500.0
2012-02-14 11:15:00,88.96,88.96,88.88,88.94,8200.0,70.8847,70.8847,70.821,70.8688,8200.0
2012-02-14 11:20:00,88.9,89.04,88.9,89.02,9500.0,70.8369,70.9485,70.8369,70.9325,9500.0
2012-02-14 11:25:00,89.01,89.2,89.0,89.19,13100.0,70.9246,71.076,70.9166,71.068,13100.0
2012-02-14 11:30:00,89.19,89.33,89.19,89.29,7100.0,71.068,71.1796,71.068,71.1477,7100.0
2012-02-14 11:35:00,89.29,89.32,89.21,89.32,6800.0,71.1477,71.1716,71.0839,71.1716,6800.0
2012-02-14 11:40:00,89.32,89.36,89.22,89.29,12600.0,71.1716,71.2035,71.0919,71.1477,12600.0
2012-02-14 11:45:00,89.28,89.3,89.24,89.27,11600.0,71.1397,71.1557,71.1078,71.1318,11600.0
2012-02-14 11:50:00,89.28,89.36,89.23,89.23,10600.0,71.1397,71.2035,71.0999,71.0999,10600.0
2012-02-14 11:55:00,89.25,89.26,89.12,89.16,13600.0,71.1158,71.1238,71.0122,71.0441,13600.0
2012-02-14 12:00:00,89.17,89.2,89.04,89.09,11500.0,71.0521,71.076,70.9485,70.9883,11500.0
2012-02-14 12:05:00,89.09,89.19,89.09,89.09,28400.0,70.9883,71.068,70.9883,70.9883,28400.0
2012-02-14 12:10:00,89.12,89.13,89.0,89.0,26900.0,71.0122,71.0202,70.9166,70.9166,26900.0
2012-02-14 12:15:00,89.01,89.02,88.89,88.92,12700.0,70.9246,70.9325,70.829,70.8529,12700.0
2012-02-14 12:20:00,88.92,88.96,88.89,88.96,19800.0,70.8529,70.8847,70.829,70.8847,19800.0
2012-02-14 12:25:00,88.95,88.96,88.93,88.94,8900.0,70.8768,70.8847,70.8608,70.8688,8900.0
2012-02-14 12:30:00,88.94,88.96,88.88,88.94,29100.0,70.8688,70.8847,70.821,70.8688,29100.0
2012-02-14 12:35:00,88.94,89.0,88.91,88.95,28600.0,70.8688,70.9166,70.8449,70.8768,28600.0
2012-02-14 12:40:00,88.95,89.03,88.94,88.97,7600.0,70.8768,70.9405,70.8688,70.8927,7600.0
2012-02-14 12:45:00,88.95,89.06,88.92,89.06,10500.0,70.8768,70.9644,70.8529,70.9644,10500.0
2012-02-14 12:50:00,89.07,89.07,88.83,88.83,16600.0,70.9724,70.9724,70.7812,70.7812,16600.0
2012-02-14 12:55:00,88.83,88.89,88.79,88.85,9900.0,70.7812,70.829,70.7493,70.7971,9900.0
2012-02-14 13:00:00,88.85,88.93,88.75,88.93,6900.0,70.7971,70.8608,70.7174,70.8608,6900.0
2012-02-14 13:05:00,88.91,88.95,88.78,88.78,44100.0,70.8449,70.8768,70.7413,70.7413,44100.0
2012-02-14 13:10:00,88.77,88.92,88.71,88.9,7000.0,70.7333,70.8529,70.6855,70.8369,7000.0
2012-02-14 13:15:00,88.89,88.89,88.76,88.76,14200.0,70.829,70.829,70.7254,70.7254,14200.0
2012-02-14 13:20:00,88.79,88.82,88.73,88.82,4400.0,70.7493,70.7732,70.7015,70.7732,4400.0
2012-02-14 13:25:00,88.83,88.87,88.81,88.81,4200.0,70.7812,70.813,70.7652,70.7652,4200.0
2012-02-14 13:30:00,88.81,89.03,88.79,88.96,29800.0,70.7652,70.9405,70.7493,70.8847,29800.0
2012-02-14 13:35:00,89.0,89.0,88.92,88.97,4400.0,70.9166,70.9166,70.8529,70.8927,4400.0
2012-02-14 13:40:00,88.96,88.98,88.85,88.85,10200.0,70.8847,70.9007,70.7971,70.7971,10200.0
2012-02-14 13:45:00,88.84,88.89,88.76,88.77,7100.0,70.7891,70.829,70.7254,70.7333,7100.0
2012-02-14 13:50:00,88.78,88.85,88.6,88.62,29200.0,70.7413,70.7971,70.5979,70.6138,29200.0
2012-02-14 13:55:00,88.61,88.86,88.6,88.84,27400.0,70.6059,70.8051,70.5979,70.7891,27400.0
2012-02-14 14:00:00,88.85,88.87,88.73,88.73,6400.0,70.7971,70.813,70.7015,70.7015,6400.0
2012-02-14 14:05:00,88.73,88.81,88.69,88.69,14800.0,70.7015,70.7652,70.6696,70.6696,14800.0
2012-02-14 14:10:00,88.69,88.73,88.64,88.71,9600.0,70.6696,70.7015,70.6298,70.6855,9600.0
2012-02-14 14:15:00,88.7,88.71,88.62,88.67,13000.0,70.6776,70.6855,70.6138,70.6537,13000.0
2012-02-14 14:20:00,88.66,88.69,88.52,88.52,9500.0,70.6457,70.6696,70.5341,70.5341,9500.0
2012-02-14 14:25:00,88.55,88.63,88.53,88.53,15600.0,70.558,70.6218,70.5421,70.5421,15600.0
2012-02-14 14:30:00,88.53,88.59,88.5,88.58,16000.0,70.5421,70.5899,70.5182,70.582,16000.0
2012-02-14 14:35:00,88.6,88.66,88.56,88.64,12500.0,70.5979,70.6457,70.566,70.6298,12500.0
2012-02-14 14:40:00,88.64,88.66,88.5,88.51,9500.0,70.6298,70.6457,70.5182,70.5262,9500.0
2012-02-14 14:45:00,88.51,88.58,88.47,88.51,16900.0,70.5262,70.582,70.4943,70.5262,16900.0
2012-02-14 14:50:00,88.52,88.56,88.51,88.54,12300.0,70.5341,70.566,70.5262,70.5501,12300.0
2012-02-14 14:55:00,88.55,88.65,88.55,88.63,25500.0,70.558,70.6377,70.558,70.6218,25500.0
2012-02-14 15:00:00,88.65,88.8,88.63,88.68,10700.0,70.6377,70.7573,70.6218,70.6616,10700.0
2012-02-14 15:05:00,88.67,88.73,88.64,88.64,8000.0,70.6537,70.7015,70.6298,70.6298,8000.0
2012-02-14 15:10:00,88.65,88.71,88.59,88.59,12100.0,70.6377,70.6855,70.5899,70.5899,12100.0
2012-02-14 15:15:00,88.59,88.59,88.46,88.53,11900.0,70.5899,70.5899,70.4863,70.5421,11900.0
2012-02-14 15:20:00,88.54,88.54,88.4,88.49,19800.0,70.5501,70.5501,70.4385,70.5102,19800.0
2012-02-14 15:25:00,88.49,88.49,88.32,88.33,18000.0,70.5102,70.5102,70.3748,70.3827,18000.0
2012-02-14 15:30:00,88.33,88.49,88.28,88.48,23100.0,70.3827,70.5102,70.3429,70.5023,23100.0
2012-02-14 15:35:00,88.51,88.8,88.45,88.78,26800.0,70.5262,70.7573,70.4784,70.7413,26800.0
2012-02-14 15:40:00,88.78,88.93,88.76,88.84,22600.0,70.7413,70.8608,70.7254,70.7891,22600.0
2012-02-14 15:45:00,88.84,89.13,88.83,89.09,32300.0,70.7891,71.0202,70.7812,70.9883,32300.0
2012-02-14 15:50:00,89.15,89.2,88.88,89.0,39600.0,71.0361,71.076,70.821,70.9166,39600.0
2012-02-14 15:55:00,89.02,89.13,88.96,88.99,87500.0,70.9325,71.0202,70.8847,70.9086,87500.0
2012-02-15 09:30:00,89.35,89.41,89.25,89.41,17100.0,71.1955,71.2433,71.1158,71.2433,17100.0
2012-02-15 09:35:00,89.39,89.4,88.85,88.93,38700.0,71.2274,71.2353,70.7971,70.8608,38700.0
2012-02-15 09:40:00,88.94,88.95,87.22,88.4,199200.0,70.8688,70.8768,69.4983,70.4385,199200.0
2012-02-15 09:45:00,88.41,88.6,88.39,88.41,35600.0,70.4465,70.5979,70.4306,70.4465,35600.0
2012-02-15 09:50:00,88.45,88.83,88.4,88.78,24900.0,70.4784,70.7812,70.4385,70.7413,24900.0
2012-02-15 09:55:00,88.8,88.8,88.61,88.75,6800.0,70.7573,70.7573,70.6059,70.7174,6800.0
2012-02-15 10:00:00,88.79,88.8,88.57,88.61,8000.0,70.7493,70.7573,70.574,70.6059,8000.0
2012-02-15 10:05:00,88.61,88.7,88.36,88.36,25100.0,70.6059,70.6776,70.4067,70.4067,25100.0
2012-02-15 10:10:00,88.34,88.34,88.05,88.1,80600.0,70.3907,70.3907,70.1596,70.1995,80600.0
2012-02-15 10:15:00,88.08,88.17,88.04,88.06,12500.0,70.1835,70.2553,70.1517,70.1676,12500.0
2012-02-15 10:20:00,88.09,88.1,87.96,88.06,27200.0,70.1915,70.1995,70.0879,70.1676,27200.0
2012-02-15 10:25:00,88.07,88.08,87.9,87.97,52000.0,70.1756,70.1835,70.0401,70.0959,52000.0
2012-02-15 10:30:00,87.98,88.16,87.98,88.0,33400.0,70.1039,70.2473,70.1039,70.1198,33400.0
2012-02-15 10:35:00,88.0,88.01,87.8,87.87,64100.0,70.1198,70.1278,69.9604,70.0162,64100.0
2012-02-15 10:40:00,87.87,88.2,87.82,88.18,18000.0,70.0162,70.2792,69.9764,70.2632,18000.0
2012-02-15 10:45:00,88.27,88.29,88.2,88.2,10900.0,70.3349,70.3509,70.2792,70.2792,10900.0
2012-02-15 10:50:00,88.2,88.37,88.18,88.29,22700.0,70.2792,70.4146,70.2632,70.3509,22700.0
2012-02-15 10:55:00,88.28,88.38,88.21,88.26,25400.0,70.3429,70.4226,70.2871,70.327,25400.0
2012-02-15 11:00:00,88.27,88.37,88.25,88.37,5300.0,70.3349,70.4146,70.319,70.4146,5300.0
2012-02-15 11:05:00,88.42,88.6,88.39,88.49,48200.0,70.4545,70.5979,70.4306,70.5102,48200.0
2012-02-15 11:10:00,88.45,88.45,88.24,88.29,16000.0,70.4784,70.4784,70.311,70.3509,16000.0
2012-02-15 11:15:00,88.31,88.36,88.27,88.36,12100.0,70.3668,70.4067,70.3349,70.4067,12100.0
2012-02-15 11:20:00,88.37,88.42,88.25,88.27,13100.0,70.4146,70.4545,70.319,70.3349,13100.0
2012-02-15 11:25:00,88.26,88.35,88.25,88.33,7400.0,70.327,70.3987,70.319,70.3827,7400.0
2012-02-15 11:30:00,88.33,88.36,88.28,88.31,8500.0,70.3827,70.4067,70.3429,70.3668,8500.0
2012-02-15 11:35:00,88.27,88.4,88.26,88.4,8600.0,70.3349,70.4385,70.327,70.4385,8600.0
2012-02-15 11:40:00,88.37,88.54,88.37,88.5,6400.0,70.4146,70.5501,70.4146,70.5182,6400.0
2012-02-15 11:45:00,88.5,88.61,88.47,88.58,7700.0,70.5182,70.6059,70.4943,70.582,7700.0
2012-02-15 11:50:00,88.55,88.55,88.41,88.5,18100.0,70.558,70.558,70.4465,70.5182,18100.0
2012-02-15 11:55:00,88.5,88.55,88.47,88.52,19000.0,70.5182,70.558,70.4943,70.5341,19000.0
2012-02-15 12:00:00,88.56,88.56,88.45,88.49,5800.0,70.566,70.566,70.4784,70.5102,5800.0
2012-02-15 12:05:00,88.5,88.57,88.5,88.5,8100.0,70.5182,70.574,70.5182,70.5182,8100.0
2012-02-15 12:10:00,88.53,88.56,88.45,88.5,7400.0,70.5421,70.566,70.4784,70.5182,7400.0
2012-02-15 12:15:00,88.48,88.48,88.44,88.45,5000.0,70.5023,70.5023,70.4704,70.4784,5000.0
2012-02-15 12:20:00,88.45,88.49,88.42,88.42,7400.0,70.4784,70.5102,70.4545,70.4545,7400.0
2012-02-15 12:25:00,88.42,88.52,88.36,88.36,32800.0,70.4545,70.5341,70.4067,70.4067,32800.0
2012-02-15 12:30:00,88.37,88.41,88.19,88.22,15400.0,70.4146,70.4465,70.2712,70.2951,15400.0
2012-02-15 12:35:00,88.22,88.25,88.16,88.16,9600.0,70.2951,70.319,70.2473,70.2473,9600.0
2012-02-15 12:40:00,88.18,88.23,88.1,88.1,8900.0,70.2632,70.3031,70.1995,70.1995,8900.0
2012-02-15 12:45:00,88.06,88.14,87.93,87.93,15400.0,70.1676,70.2314,70.064,70.064,15400.0
2012-02-15 12:50:00,87.94,88.06,87.83,87.84,21600.0,70.072,70.1676,69.9843,69.9923,21600.0
2012-02-15 12:55:00,87.79,87.93,87.78,87.93,44800.0,69.9525,70.064,69.9445,70.064,44800.0
2012-02-15 13:00:00,87.87,88.02,87.68,87.98,24100.0,70.0162,70.1357,69.8648,70.1039,24100.0
2012-02-15 13:05:00,87.96,88.03,87.9,88.0,6100.0,70.0879,70.1437,70.0401,70.1198,6100.0
2012-02-15 13:10:00,88.02,88.08,87.95,87.99,30300.0,70.1357,70.1835,70.08,70.1118,30300.0
2012-02-15 13:15:00,88.0,88.21,87.93,88.19,26900.0,70.1198,70.2871,70.064,70.2712,26900.0
2012-02-15 13:20:00,88.19,88.28,88.11,88.24,15200.0,70.2712,70.3429,70.2074,70.311,15200.0
2012-02-15 13:25:00,88.28,88.28,88.14,88.22,14000.0,70.3429,70.3429,70.2314,70.2951,14000.0
2012-02-15 13:30:00,88.23,88.23,88.01,88.05,10700.0,70.3031,70.3031,70.1278,70.1596,10700.0
2012-02-15 13:35:00,88.03,88.36,88.01,88.29,19700.0,70.1437,70.4067,70.1278,70.3509,19700.0
2012-02-15 13:40:00,88.3,88.33,88.19,88.31,20000.0,70.3588,70.3827,70.2712,70.3668,20000.0
2012-02-15 13:45:00,88.3,88.31,88.04,88.16,6000.0,70.3588,70.3668,70.1517,70.2473,6000.0
2012-02-15 13:50:00,88.22,88.35,88.2,88.28,8400.0,70.2951,70.3987,70.2792,70.3429,8400.0
2012-02-15 13:55:00,88.25,88.35,88.2,88.33,4200.0,70.319,70.3987,70.2792,70.3827,4200.0
2012-02-15 14:00:00,88.35,88.42,88.07,88.12,14400.0,70.3987,70.4545,70.1756,70.2154,14400.0
2012-02-15 14:05:00,88.1,88.12,87.98,88.12,6300.0,70.1995,70.2154,70.1039,70.2154,6300.0
2012-02-15 14:10:00,88.18,88.2,87.91,87.92,10000.0,70.2632,70.2792,70.0481,70.0561,10000.0
2012-02-15 14:15:00,87.93,87.99,87.82,87.82,38000.0,70.064,70.1118,69.9764,69.9764,38000.0
2012-02-15 14:20:00,87.82,88.0,87.8,87.95,40900.0,69.9764,70.1198,69.9604,70.08,40900.0
2012-02-15 14:25:00,87.93,88.19,87.93,88.12,9800.0,70.064,70.2712,70.064,70.2154,9800.0
2012-02-15 14:30:00,88.08,88.1,87.92,87.92,8200.0,70.1835,70.1995,70.0561,70.0561,8200.0
2012-02-15 14:35:00,87.94,88.04,87.91,88.0,6600.0,70.072,70.1517,70.0481,70.1198,6600.0
2012-02-15 14:40:00,87.97,88.05,87.92,88.02,22700.0,70.0959,70.1596,70.0561,70.1357,22700.0
2012-02-15 14:45:00,87.99,88.1,87.83,88.05,8300.0,70.1118,70.1995,69.9843,70.1596,8300.0
2012-02-15 14:50:00,88.06,88.07,87.9,87.92,11000.0,70.1676,70.1756,70.0401,70.0561,11000.0
2012-02-15 14:55:00,87.92,87.93,87.48,87.49,46000.0,70.0561,70.064,69.7055,69.7134,46000.0
2012-02-15 15:00:00,87.49,87.58,87.39,87.39,24800.0,69.7134,69.7851,69.6337,69.6337,24800.0
2012-02-15 15:05:00,87.39,87.58,87.39,87.54,36000.0,69.6337,69.7851,69.6337,69.7533,36000.0
2012-02-15 15:10:00,87.5,87.59,87.45,87.59,8600.0,69.7214,69.7931,69.6815,69.7931,8600.0
2012-02-15 15:15:00,87.56,87.66,87.51,87.53,23000.0,69.7692,69.8489,69.7294,69.7453,23000.0
2012-02-15 15:20:00,87.54,87.69,87.53,87.61,18600.0,69.7533,69.8728,69.7453,69.809,18600.0
2012-02-15 15:25:00,87.61,87.62,87.52,87.57,14700.0,69.809,69.817,69.7373,69.7772,14700.0
2012-02-15 15:30:00,87.54,87.67,87.47,87.5,21000.0,69.7533,69.8568,69.6975,69.7214,21000.0
2012-02-15 15:35:00,87.47,87.59,87.45,87.57,33800.0,69.6975,69.7931,69.6815,69.7772,33800.0
2012-02-15 15:40:00,87.58,87.71,87.5,87.61,21100.0,69.7851,69.8887,69.7214,69.809,21100.0
2012-02-15 15:45:00,87.65,87.76,87.56,87.65,26600.0,69.8409,69.9286,69.7692,69.8409,26600.0
2012-02-15 15:50:00,87.66,87.78,87.5,87.63,79800.0,69.8489,69.9445,69.7214,69.825,79800.0
2012-02-15 15:55:00,87.63,87.67,87.48,87.66,32600.0,69.825,69.8568,69.7055,69.8489,32600.0
2012-02-16 09:30:00,87.58,88.52,87.57,88.47,27800.0,69.7851,70.5341,69.7772,70.4943,27800.0
2012-02-16 09:35:00,88.5,88.61,88.4,88.5,34900.0,70.5182,70.6059,70.4385,70.5182,34900.0
2012-02-16 09:40:00,88.54,89.06,88.49,88.87,34100.0,70.5501,70.9644,70.5102,70.813,34100.0
2012-02-16 09:45:00,88.87,88.98,88.63,88.7,32700.0,70.813,70.9007,70.6218,70.6776,32700.0
2012-02-16 09:50:00,88.7,88.85,88.43,88.47,43600.0,70.6776,70.7971,70.4624,70.4943,43600.0
2012-02-16 09:55:00,88.42,88.81,88.39,88.74,20800.0,70.4545,70.7652,70.4306,70.7094,20800.0
2012-02-16 10:00:00,88.79,88.92,88.7,88.77,9900.0,70.7493,70.8529,70.6776,70.7333,9900.0
2012-02-16 10:05:00,88.77,88.93,88.77,88.79,5900.0,70.7333,70.8608,70.7333,70.7493,5900.0
2012-02-16 10:10:00,88.81,88.89,88.65,88.65,17400.0,70.7652,70.829,70.6377,70.6377,17400.0
2012-02-16 10:15:00,88.65,88.77,88.6,88.62,26300.0,70.6377,70.7333,70.5979,70.6138,26300.0
2012-02-16 10:20:00,88.67,88.72,88.53,88.53,9600.0,70.6537,70.6935,70.5421,70.5421,9600.0
2012-02-16 10:25:00,88.53,88.74,88.53,88.59,12900.0,70.5421,70.7094,70.5421,70.5899,12900.0
2012-02-16 10:30:00,88.63,88.69,88.36,88.44,23500.0,70.6218,70.6696,70.4067,70.4704,23500.0
2012-02-16 10:35:00,88.45,88.64,88.44,88.59,6000.0,70.4784,70.6298,70.4704,70.5899,6000.0
2012-02-16 10:40:00,88.55,88.55,88.42,88.44,6500.0,70.558,70.558,70.4545,70.4704,6500.0
2012-02-16 10:45:00,88.45,88.48,88.25,88.27,13700.0,70.4784,70.5023,70.319,70.3349,13700.0
2012-02-16 10:50:00,88.29,88.31,88.05,88.05,22500.0,70.3509,70.3668,70.1596,70.1596,22500.0
2012-02-16 10:55:00,88.09,88.22,88.04,88.18,21200.0,70.1915,70.2951,70.1517,70.2632,21200.0
2012-02-16 11:00:00,88.2,88.22,88.15,88.19,15900.0,70.2792,70.2951,70.2393,70.2712,15900.0
2012-02-16 11:05:00,88.17,88.2,87.95,87.95,18000.0,70.2553,70.2792,70.08,70.08,18000.0
2012-02-16 11:10:00,87.96,88.01,87.9,88.01,11000.0,70.0879,70.1278,70.0401,70.1278,11000.0
2012-02-16 11:15:00,88.04,88.17,88.01,88.14,7700.0,70.1517,70.2553,70.1278,70.2314,7700.0
2012-02-16 11:20:00,88.19,88.23,88.13,88.19,6600.0,70.2712,70.3031,70.2234,70.2712,6600.0
2012-02-16 11:25:00,88.2,88.41,88.2,88.38,13400.0,70.2792,70.4465,70.2792,70.4226,13400.0
2012-02-16 11:30:00,88.35,88.43,88.31,88.43,7800.0,70.3987,70.4624,70.3668,70.4624,7800.0
2012-02-16 11:35:00,88.44,88.74,88.44,88.73,6600.0,70.4704,70.7094,70.4704,70.7015,6600.0
2012-02-16 11:40:00,88.65,88.76,88.58,88.76,11100.0,70.6377,70.7254,70.582,70.7254,11100.0
2012-02-16 11:45:00,88.73,88.86,88.68,88.85,10700.0,70.7015,70.8051,70.6616,70.7971,10700.0
2012-02-16 11:50:00,88.86,88.99,88.85,88.99,17600.0,70.8051,70.9086,70.7971,70.9086,17600.0
2012-02-16 11:55:00,88.99,89.18,88.99,89.15,19500.0,70.9086,71.06,70.9086,71.0361,19500.0
2012-02-16 12:00:00,89.17,89.26,89.08,89.08,33300.0,71.0521,71.1238,70.9804,70.9804,33300.0
2012-02-16 12:05:00,89.05,89.09,88.9,88.95,13700.0,70.9565,70.9883,70.8369,70.8768,13700.0
2012-02-16 12:10:00,88.94,88.98,88.83,88.88,27800.0,70.8688,70.9007,70.7812,70.821,27800.0
2012-02-16 12:15:00,88.88,88.89,88.72,88.77,10100.0,70.821,70.829,70.6935,70.7333,10100.0
2012-02-16 12:20:00,88.78,88.92,88.73,88.92,24300.0,70.7413,70.8529,70.7015,70.8529,24300.0
2012-02-16 12:25:00,88.92,88.92,88.83,88.84,12400.0,70.8529,70.8529,70.7812,70.7891,12400.0
2012-02-16 12:30:00,88.87,89.03,88.87,89.03,5900.0,70.813,70.9405,70.813,70.9405,5900.0
2012-02-16 12:35:00,89.0,89.06,89.0,89.06,5100.0,70.9166,70.9644,70.9166,70.9644,5100.0
2012-02-16 12:40:00,89.05,89.06,88.98,89.06,6200.0,70.9565,70.9644,70.9007,70.9644,6200.0
2012-02-16 12:45:00,89.04,89.04,89.0,89.0,7700.0,70.9485,70.9485,70.9166,70.9166,7700.0
2012-02-16 12:50:00,89.01,89.15,89.0,89.1,11600.0,70.9246,71.0361,70.9166,70.9963,11600.0
2012-02-16 12:55:00,89.1,89.18,89.1,89.18,9400.0,70.9963,71.06,70.9963,71.06,9400.0
2012-02-16 13:00:00,89.18,89.3,89.12,89.3,13600.0,71.06,71.1557,71.0122,71.1557,13600.0
2012-02-16 13:05:00,89.3,89.35,89.26,89.35,12500.0,71.1557,71.1955,71.1238,71.1955,12500.0
2012-02-16 13:10:00,89.35,89.55,89.35,89.55,24900.0,71.1955,71.3549,71.1955,71.3549,24900.0
2012-02-16 13:15:00,89.54,89.55,89.39,89.43,39500.0,71.3469,71.3549,71.2274,71.2592,39500.0
2012-02-16 13:20:00,89.41,89.42,89.22,89.28,10400.0,71.2433,71.2513,71.0919,71.1397,10400.0
2012-02-16 13:25:00,89.25,89.31,89.16,89.18,10900.0,71.1158,71.1636,71.0441,71.06,10900.0
2012-02-16 13:30:00,89.18,89.26,89.18,89.23,6900.0,71.06,71.1238,71.06,71.0999,6900.0
2012-02-16 13:35:00,89.21,89.46,89.2,89.46,16000.0,71.0839,71.2831,71.076,71.2831,16000.0
2012-02-16 13:40:00,89.42,89.51,89.37,89.51,15500.0,71.2513,71.323,71.2114,71.323,15500.0
2012-02-16 13:45:00,89.51,89.53,89.45,89.49,11700.0,71.323,71.3389,71.2752,71.3071,11700.0
2012-02-16 13:50:00,89.5,89.5,89.41,89.45,6700.0,71.315,71.315,71.2433,71.2752,6700.0
2012-02-16 13:55:00,89.45,89.53,89.43,89.47,6800.0,71.2752,71.3389,71.2592,71.2911,6800.0
2012-02-16 14:00:00,89.48,89.49,89.43,89.47,16600.0,71.2991,71.3071,71.2592,71.2911,16600.0
2012-02-16 14:05:00,89.43,89.44,89.29,89.31,7900.0,71.2592,71.2672,71.1477,71.1636,7900.0
2012-02-16 14:10:00,89.31,89.41,89.31,89.39,5600.0,71.1636,71.2433,71.1636,71.2274,5600.0
2012-02-16 14:15:00,89.38,89.4,89.33,89.39,5400.0,71.2194,71.2353,71.1796,71.2274,5400.0
2012-02-16 14:20:00,89.35,89.35,89.23,89.24,7800.0,71.1955,71.1955,71.0999,71.1078,7800.0
2012-02-16 14:25:00,89.25,89.34,89.22,89.26,9900.0,71.1158,71.1875,71.0919,71.1238,9900.0
2012-02-16 14:30:00,89.26,89.34,89.2,89.32,20000.0,71.1238,71.1875,71.076,71.1716,20000.0
2012-02-16 14:35:00,89.33,89.36,89.25,89.26,7000.0,71.1796,71.2035,71.1158,71.1238,7000.0
2012-02-16 14:40:00,89.27,89.27,89.24,89.24,7800.0,71.1318,71.1318,71.1078,71.1078,7800.0
2012-02-16 14:45:00,89.24,89.25,89.16,89.19,35900.0,71.1078,71.1158,71.0441,71.068,35900.0
2012-02-16 14:50:00,89.2,89.24,89.19,89.23,3300.0,71.076,71.1078,71.068,71.0999,3300.0
2012-02-16 14:55:00,89.25,89.35,89.25,89.33,4900.0,71.1158,71.1955,71.1158,71.1796,4900.0
2012-02-16 15:00:00,89.33,89.37,89.24,89.25,12900.0,71.1796,71.2114,71.1078,71.1158,12900.0
2012-02-16 15:05:00,89.25,89.27,89.13,89.14,14200.0,71.1158,71.1318,71.0202,71.0282,14200.0
2012-02-16 15:10:00,89.13,89.13,89.0,89.08,12800.0,71.0202,71.0202,70.9166,70.9804,12800.0
2012-02-16 15:15:00,89.08,89.15,89.07,89.09,10700.0,70.9804,71.0361,70.9724,70.9883,10700.0
2012-02-16 15:20:00,89.09,89.1,89.01,89.04,16300.0,70.9883,70.9963,70.9246,70.9485,16300.0
2012-02-16 15:25:00,89.04,89.1,89.0,89.09,11500.0,70.9485,70.9963,70.9166,70.9883,11500.0
2012-02-16 15:30:00,89.1,89.16,89.06,89.16,14700.0,70.9963,71.0441,70.9644,71.0441,14700.0
2012-02-16 15:35:00,89.15,89.17,89.08,89.11,19300.0,71.0361,71.0521,70.9804,71.0043,19300.0
2012-02-16 15:40:00,89.12,89.16,89.1,89.16,24700.0,71.0122,71.0441,70.9963,71.0441,24700.0
2012-02-16 15:45:00,89.17,89.32,89.17,89.32,20900.0,71.0521,71.1716,71.0521,71.1716,20900.0
2012-02-16 15:50:00,89.3,89.31,89.2,89.25,36000.0,71.1557,71.1636,71.076,71.1158,36000.0
2012-02-16 15:55:00,89.28,89.33,89.19,89.25,35000.0,71.1397,71.1796,71.068,71.1158,35000.0
2012-02-17 09:30:00,89.89,89.92,89.59,89.67,115400.0,71.6258,71.6497,71.3867,71.4505,115400.0
2012-02-17 09:35:00,89.68,89.78,89.58,89.72,8100.0,71.4584,71.5381,71.3788,71.4903,8100.0
2012-02-17 09:40:00,89.72,89.9,89.72,89.82,9900.0,71.4903,71.6337,71.4903,71.57,9900.0
2012-02-17 09:45:00,89.8,89.8,89.34,89.44,16000.0,71.5541,71.5541,71.1875,71.2672,16000.0
2012-02-17 09:50:00,89.33,89.49,89.2,89.49,21600.0,71.1796,71.3071,71.076,71.3071,21600.0
2012-02-17 09:55:00,89.42,89.48,89.38,89.45,2800.0,71.2513,71.2991,71.2194,71.2752,2800.0
2012-02-17 10:00:00,89.45,89.45,89.17,89.22,6900.0,71.2752,71.2752,71.0521,71.0919,6900.0
2012-02-17 10:05:00,89.25,89.34,89.2,89.31,15400.0,71.1158,71.1875,71.076,71.1636,15400.0
2012-02-17 10:10:00,89.29,89.47,89.29,89.47,3800.0,71.1477,71.2911,71.1477,71.2911,3800.0
2012-02-17 10:15:00,89.47,89.55,89.33,89.36,9600.0,71.2911,71.3549,71.1796,71.2035,9600.0
2012-02-17 10:20:00,89.36,89.44,89.34,89.34,9700.0,71.2035,71.2672,71.1875,71.1875,9700.0
2012-02-17 10:25:00,89.31,89.37,89.23,89.26,12400.0,71.1636,71.2114,71.0999,71.1238,12400.0
2012-02-17 10:30:00,89.26,89.34,89.26,89.29,5300.0,71.1238,71.1875,71.1238,71.1477,5300.0
2012-02-17 10:35:00,89.26,89.3,89.25,89.25,9200.0,71.1238,71.1557,71.1158,71.1158,9200.0
2012-02-17 10:40:00,89.25,89.29,89.19,89.19,13500.0,71.1158,71.1477,71.068,71.068,13500.0
2012-02-17 10:45:00,89.21,89.21,89.08,89.13,4300.0,71.0839,71.0839,70.9804,71.0202,4300.0
2012-02-17 10:50:00,89.17,89.17,89.05,89.09,8900.0,71.0521,71.0521,70.9565,70.9883,8900.0
2012-02-17 10:55:00,89.08,89.16,89.05,89.08,29300.0,70.9804,71.0441,70.9565,70.9804,29300.0
2012-02-17 11:00:00,89.08,89.09,89.01,89.06,8100.0,70.9804,70.9883,70.9246,70.9644,8100.0
2012-02-17 11:05:00,89.07,89.11,89.01,89.05,6200.0,70.9724,71.0043,70.9246,70.9565,6200.0
2012-02-17 11:10:00,89.03,89.07,88.91,88.94,6200.0,70.9405,70.9724,70.8449,70.8688,6200.0
2012-02-17 11:15:00,88.94,89.07,88.94,89.03,5500.0,70.8688,70.9724,70.8688,70.9405,5500.0
2012-02-17 11:20:00,89.02,89.06,89.02,89.06,4800.0,70.9325,70.9644,70.9325,70.9644,4800.0
2012-02-17 11:25:00,89.09,89.15,89.03,89.15,12300.0,70.9883,71.0361,70.9405,71.0361,12300.0
2012-02-17 11:30:00,89.12,89.19,89.11,89.15,5100.0,71.0122,71.068,71.0043,71.0361,5100.0
2012-02-17 11:35:00,89.13,89.18,89.1,89.1,5400.0,71.0202,71.06,70.9963,70.9963,5400.0
2012-02-17 11:40:00,89.14,89.15,89.03,89.03,7400.0,71.0282,71.0361,70.9405,70.9405,7400.0
2012-02-17 11:45:00,89.01,89.05,88.99,89.0,5900.0,70.9246,70.9565,70.9086,70.9166,5900.0
2012-02-17 11:50:00,89.01,89.05,89.0,89.04,13700.0,70.9246,70.9565,70.9166,70.9485,13700.0
2012-02-17 11:55:00,89.04,89.11,89.02,89.05,7100.0,70.9485,71.0043,70.9325,70.9565,7100.0
2012-02-17 12:00:00,89.04,89.04,88.67,88.68,38900.0,70.9485,70.9485,70.6537,70.6616,38900.0
2012-02-17 12:05:00,88.68,88.79,88.6,88.7,36600.0,70.6616,70.7493,70.5979,70.6776,36600.0
2012-02-17 12:10:00,88.7,88.76,88.67,88.76,11900.0,70.6776,70.7254,70.6537,70.7254,11900.0
2012-02-17 12:15:00,88.75,88.75,88.7,88.75,11500.0,70.7174,70.7174,70.6776,70.7174,11500.0
2012-02-17 12:20:00,88.75,88.76,88.71,88.75,10200.0,70.7174,70.7254,70.6855,70.7174,10200.0
2012-02-17 12:25:00,88.75,88.83,88.75,88.82,2200.0,70.7174,70.7812,70.7174,70.7732,2200.0
2012-02-17 12:30:00,88.83,88.95,88.82,88.95,7300.0,70.7812,70.8768,70.7732,70.8768,7300.0
2012-02-17 12:35:00,88.93,89.12,88.88,89.12,6800.0,70.8608,71.0122,70.821,71.0122,6800.0
2012-02-17 12:40:00,89.12,89.12,89.05,89.09,3900.0,71.0122,71.0122,70.9565,70.9883,3900.0
2012-02-17 12:45:00,89.1,89.12,88.99,88.99,8900.0,70.9963,71.0122,70.9086,70.9086,8900.0
2012-02-17 12:50:00,88.96,88.96,88.86,88.86,3000.0,70.8847,70.8847,70.8051,70.8051,3000.0
2012-02-17 12:55:00,88.89,88.95,88.78,88.88,13800.0,70.829,70.8768,70.7413,70.821,13800.0
2012-02-17 13:00:00,88.88,88.88,88.79,88.82,3700.0,70.821,70.821,70.7493,70.7732,3700.0
2012-02-17 13:05:00,88.78,88.82,88.77,88.77,3600.0,70.7413,70.7732,70.7333,70.7333,3600.0
2012-02-17 13:10:00,88.77,88.8,88.74,88.79,8400.0,70.7333,70.7573,70.7094,70.7493,8400.0
2012-02-17 13:15:00,88.79,88.9,88.79,88.85,25700.0,70.7493,70.8369,70.7493,70.7971,25700.0
2012-02-17 13:20:00,88.85,88.9,88.81,88.87,5700.0,70.7971,70.8369,70.7652,70.813,5700.0
2012-02-17 13:25:00,88.87,88.88,88.85,88.88,2200.0,70.813,70.821,70.7971,70.821,2200.0
2012-02-17 13:30:00,88.87,88.88,88.84,88.86,24100.0,70.813,70.821,70.7891,70.8051,24100.0
2012-02-17 13:35:00,88.85,88.89,88.84,88.86,18800.0,70.7971,70.829,70.7891,70.8051,18800.0
2012-02-17 13:40:00,88.86,88.87,88.82,88.85,10300.0,70.8051,70.813,70.7732,70.7971,10300.0
2012-02-17 13:45:00,88.83,88.85,88.82,88.82,3400.0,70.7812,70.7971,70.7732,70.7732,3400.0
2012-02-17 13:50:00,88.85,88.85,88.75,88.77,8600.0,70.7971,70.7971,70.7174,70.7333,8600.0
2012-02-17 13:55:00,88.79,88.8,88.73,88.8,8700.0,70.7493,70.7573,70.7015,70.7573,8700.0
2012-02-17 14:00:00,88.8,88.81,88.74,88.75,10200.0,70.7573,70.7652,70.7094,70.7174,10200.0
2012-02-17 14:05:00,88.76,88.77,88.75,88.76,4800.0,70.7254,70.7333,70.7174,70.7254,4800.0
2012-02-17 14:10:00,88.75,88.75,88.69,88.72,13200.0,70.7174,70.7174,70.6696,70.6935,13200.0
2012-02-17 14:15:00,88.73,88.8,88.72,88.73,4900.0,70.7015,70.7573,70.6935,70.7015,4900.0
2012-02-17 14:20:00,88.73,88.74,88.7,88.74,12600.0,70.7015,70.7094,70.6776,70.7094,12600.0
2012-02-17 14:25:00,88.73,88.74,88.68,88.72,12700.0,70.7015,70.7094,70.6616,70.6935,12700.0
2012-02-17 14:30:00,88.73,88.74,88.71,88.73,10500.0,70.7015,70.7094,70.6855,70.7015,10500.0
2012-02-17 14:35:00,88.73,88.75,88.7,88.71,14000.0,70.7015,70.7174,70.6776,70.6855,14000.0
2012-02-17 14:40:00,88.71,88.75,88.66,88.66,17800.0,70.6855,70.7174,70.6457,70.6457,17800.0
2012-02-17 14:45:00,88.65,88.76,88.64,88.71,17300.0,70.6377,70.7254,70.6298,70.6855,17300.0
2012-02-17 14:50:00,88.71,88.74,88.68,88.72,18300.0,70.6855,70.7094,70.6616,70.6935,18300.0
2012-02-17 14:55:00,88.72,88.72,88.61,88.63,34400.0,70.6935,70.6935,70.6059,70.6218,34400.0
2012-02-17 15:00:00,88.63,88.63,88.59,88.59,26200.0,70.6218,70.6218,70.5899,70.5899,26200.0
2012-02-17 15:05:00,88.59,88.67,88.59,88.62,17500.0,70.5899,70.6537,70.5899,70.6138,17500.0
2012-02-17 15:10:00,88.62,88.66,88.59,88.66,21500.0,70.6138,70.6457,70.5899,70.6457,21500.0
2012-02-17 15:15:00,88.66,88.74,88.65,88.73,26400.0,70.6457,70.7094,70.6377,70.7015,26400.0
2012-02-17 15:20:00,88.73,88.77,88.69,88.76,31100.0,70.7015,70.7333,70.6696,70.7254,31100.0
2012-02-17 15:25:00,88.77,88.77,88.71,88.71,23900.0,70.7333,70.7333,70.6855,70.6855,23900.0
2012-02-17 15:30:00,88.72,88.77,88.65,88.7,26800.0,70.6935,70.7333,70.6377,70.6776,26800.0
2012-02-17 15:35:00,88.69,88.81,88.65,88.81,37500.0,70.6696,70.7652,70.6377,70.7652,37500.0
2012-02-17 15:40:00,88.81,88.84,88.56,88.58,32300.0,70.7652,70.7891,70.566,70.582,32300.0
2012-02-17 15:45:00,88.59,88.75,88.59,88.64,42000.0,70.5899,70.7174,70.5899,70.6298,42000.0
2012-02-17 15:50:00,88.64,88.67,88.54,88.66,43500.0,70.6298,70.6537,70.5501,70.6457,43500.0
2012-02-17 15:55:00,88.65,88.65,88.53,88.6,62300.0,70.6377,70.6377,70.5421,70.5979,62300.0
2012-02-21 09:30:00,88.64,89.32,88.64,89.3,32500.0,70.6298,71.1716,70.6298,71.1557,32500.0
2012-02-21 09:35:00,89.3,89.3,89.14,89.29,17000.0,71.1557,71.1557,71.0282,71.1477,17000.0
2012-02-21 09:40:00,89.3,89.75,89.28,89.67,17700.0,71.1557,71.5142,71.1397,71.4505,17700.0
2012-02-21 09:45:00,89.67,89.67,89.32,89.32,11000.0,71.4505,71.4505,71.1716,71.1716,11000.0
2012-02-21 09:50:00,89.32,89.66,89.31,89.56,25100.0,71.1716,71.4425,71.1636,71.3628,25100.0
2012-02-21 09:55:00,89.56,90.0,89.53,89.99,61400.0,71.3628,71.7134,71.3389,71.7055,61400.0
2012-02-21 10:00:00,89.98,90.29,89.84,90.2,75800.0,71.6975,71.9445,71.5859,71.8728,75800.0
2012-02-21 10:05:00,90.14,90.14,89.82,89.96,54000.0,71.825,71.825,71.57,71.6816,54000.0
2012-02-21 10:10:00,89.95,89.99,89.83,89.94,72300.0,71.6736,71.7055,71.578,71.6656,72300.0
2012-02-21 10:15:00,89.91,90.05,89.91,90.02,42000.0,71.6417,71.7533,71.6417,71.7294,42000.0
2012-02-21 10:20:00,89.98,90.15,89.91,90.13,21200.0,71.6975,71.833,71.6417,71.817,21200.0
2012-02-21 10:25:00,90.09,90.12,90.04,90.1,33700.0,71.7851,71.809,71.7453,71.7931,33700.0
2012-02-21 10:30:00,90.08,90.13,90.07,90.1,51600.0,71.7772,71.817,71.7692,71.7931,51600.0
2012-02-21 10:35:00,90.11,90.15,90.04,90.14,14500.0,71.8011,71.833,71.7453,71.825,14500.0
2012-02-21 10:40:00,90.14,90.2,90.06,90.1,21800.0,71.825,71.8728,71.7612,71.7931,21800.0
2012-02-21 10:45:00,90.11,90.29,90.11,90.26,29600.0,71.8011,71.9445,71.8011,71.9206,29600.0
2012-02-21 10:50:00,90.27,90.32,90.19,90.23,16400.0,71.9286,71.9684,71.8648,71.8967,16400.0
2012-02-21 10:55:00,90.24,90.45,90.22,90.38,34600.0,71.9047,72.072,71.8887,72.0162,34600.0
2012-02-21 11:00:00,90.4,90.4,90.3,90.37,19200.0,72.0322,72.0322,71.9525,72.0083,19200.0
2012-02-21 11:05:00,90.39,90.65,90.31,90.65,12800.0,72.0242,72.2314,71.9604,72.2314,12800.0
2012-02-21 11:10:00,90.62,90.66,90.43,90.55,24400.0,72.2075,72.2393,72.0561,72.1517,24400.0
2012-02-21 11:15:00,90.56,90.65,90.53,90.61,42300.0,72.1596,72.2314,72.1357,72.1995,42300.0
2012-02-21 11:20:00,90.64,90.83,90.6,90.83,14800.0,72.2234,72.3748,72.1915,72.3748,14800.0
2012-02-21 11:25:00,90.84,90.94,90.78,90.93,22800.0,72.3828,72.4624,72.3349,72.4545,22800.0
2012-02-21 11:30:00,90.93,90.98,90.92,90.92,10900.0,72.4545,72.4943,72.4465,72.4465,10900.0
2012-02-21 11:35:00,90.92,90.97,90.87,90.96,21300.0,72.4465,72.4863,72.4067,72.4784,21300.0
2012-02-21 11:40:00,90.95,90.95,90.85,90.92,12900.0,72.4704,72.4704,72.3907,72.4465,12900.0
2012-02-21 11:45:00,90.92,91.0,90.89,90.89,26700.0,72.4465,72.5102,72.4226,72.4226,26700.0
2012-02-21 11:50:00,90.87,90.87,90.64,90.64,19200.0,72.4067,72.4067,72.2234,72.2234,19200.0
2012-02-21 11:55:00,90.66,90.8,90.66,90.69,26600.0,72.2393,72.3509,72.2393,72.2632,26600.0
2012-02-21 12:00:00,90.68,90.91,90.54,90.88,19800.0,72.2553,72.4385,72.1437,72.4146,19800.0
2012-02-21 12:05:00,90.88,90.98,90.88,90.9,16000.0,72.4146,72.4943,72.4146,72.4306,16000.0
2012-02-21 12:10:00,90.93,90.99,90.91,90.98,11200.0,72.4545,72.5023,72.4385,72.4943,11200.0
2012-02-21 12:15:00,90.98,90.98,90.79,90.79,15000.0,72.4943,72.4943,72.3429,72.3429,15000.0
2012-02-21 12:20:00,90.8,90.95,90.8,90.93,14600.0,72.3509,72.4704,72.3509,72.4545,14600.0
2012-02-21 12:25:00,90.93,90.98,90.9,90.98,5400.0,72.4545,72.4943,72.4306,72.4943,5400.0
2012-02-21 12:30:00,90.97,91.0,90.86,90.94,13000.0,72.4863,72.5102,72.3987,72.4624,13000.0
2012-02-21 12:35:00,90.94,90.97,90.88,90.94,11500.0,72.4624,72.4863,72.4146,72.4624,11500.0
2012-02-21 12:40:00,90.91,90.91,90.72,90.72,22500.0,72.4385,72.4385,72.2871,72.2871,22500.0
2012-02-21 12:45:00,90.72,90.89,90.72,90.82,20700.0,72.2871,72.4226,72.2871,72.3668,20700.0
2012-02-21 12:50:00,90.83,90.84,90.77,90.79,12000.0,72.3748,72.3828,72.327,72.3429,12000.0
2012-02-21 12:55:00,90.78,90.83,90.71,90.71,5900.0,72.3349,72.3748,72.2792,72.2792,5900.0
2012-02-21 13:00:00,90.7,90.8,90.63,90.77,9400.0,72.2712,72.3509,72.2154,72.327,9400.0
2012-02-21 13:05:00,90.77,90.82,90.74,90.8,16900.0,72.327,72.3668,72.3031,72.3509,16900.0
2012-02-21 13:10:00,90.8,90.92,90.8,90.92,8100.0,72.3509,72.4465,72.3509,72.4465,8100.0
2012-02-21 13:15:00,90.95,90.99,90.93,90.95,16200.0,72.4704,72.5023,72.4545,72.4704,16200.0
2012-02-21 13:20:00,90.98,91.0,90.95,90.95,12400.0,72.4943,72.5102,72.4704,72.4704,12400.0
2012-02-21 13:25:00,90.95,90.95,90.87,90.92,11400.0,72.4704,72.4704,72.4067,72.4465,11400.0
2012-02-21 13:30:00,90.93,90.99,90.88,90.96,14300.0,72.4545,72.5023,72.4146,72.4784,14300.0
2012-02-21 13:35:00,90.96,90.99,90.9,90.95,31300.0,72.4784,72.5023,72.4306,72.4704,31300.0
2012-02-21 13:40:00,90.95,90.95,90.78,90.81,12800.0,72.4704,72.4704,72.3349,72.3588,12800.0
2012-02-21 13:45:00,90.81,90.95,90.8,90.94,10100.0,72.3588,72.4704,72.3509,72.4624,10100.0
2012-02-21 13:50:00,90.95,90.95,90.9,90.91,14500.0,72.4704,72.4704,72.4306,72.4385,14500.0
2012-02-21 13:55:00,90.92,90.92,90.78,90.81,17100.0,72.4465,72.4465,72.3349,72.3588,17100.0
2012-02-21 14:00:00,90.82,90.84,90.75,90.76,19000.0,72.3668,72.3828,72.311,72.319,19000.0
2012-02-21 14:05:00,90.76,90.77,90.68,90.7,13200.0,72.319,72.327,72.2553,72.2712,13200.0
2012-02-21 14:10:00,90.68,90.68,90.47,90.5,29600.0,72.2553,72.2553,72.0879,72.1118,29600.0
2012-02-21 14:15:00,90.49,90.63,90.48,90.56,14800.0,72.1039,72.2154,72.0959,72.1596,14800.0
2012-02-21 14:20:00,90.56,90.68,90.54,90.68,11200.0,72.1596,72.2553,72.1437,72.2553,11200.0
2012-02-21 14:25:00,90.71,90.77,90.7,90.77,15000.0,72.2792,72.327,72.2712,72.327,15000.0
2012-02-21 14:30:00,90.78,90.79,90.64,90.65,16800.0,72.3349,72.3429,72.2234,72.2314,16800.0
2012-02-21 14:35:00,90.65,90.66,90.48,90.51,12500.0,72.2314,72.2393,72.0959,72.1198,12500.0
2012-02-21 14:40:00,90.51,90.53,90.32,90.38,24200.0,72.1198,72.1357,71.9684,72.0162,24200.0
2012-02-21 14:45:00,90.39,90.57,90.39,90.53,17500.0,72.0242,72.1676,72.0242,72.1357,17500.0
2012-02-21 14:50:00,90.53,90.58,90.27,90.27,13300.0,72.1357,72.1756,71.9286,71.9286,13300.0
2012-02-21 14:55:00,90.26,90.36,90.2,90.36,13000.0,71.9206,72.0003,71.8728,72.0003,13000.0
2012-02-21 15:00:00,90.34,90.38,90.29,90.36,15600.0,71.9843,72.0162,71.9445,72.0003,15600.0
2012-02-21 15:05:00,90.36,90.38,90.25,90.26,25500.0,72.0003,72.0162,71.9126,71.9206,25500.0
2012-02-21 15:10:00,90.26,90.3,90.24,90.3,32500.0,71.9206,71.9525,71.9047,71.9525,32500.0
2012-02-21 15:15:00,90.27,90.27,90.13,90.13,16700.0,71.9286,71.9286,71.817,71.817,16700.0
2012-02-21 15:20:00,90.11,90.18,90.03,90.04,57800.0,71.8011,71.8569,71.7373,71.7453,57800.0
2012-02-21 15:25:00,90.05,90.05,89.95,90.0,38100.0,71.7533,71.7533,71.6736,71.7134,38100.0
2012-02-21 15:30:00,90.0,90.02,89.9,89.96,39500.0,71.7134,71.7294,71.6337,71.6816,39500.0
2012-02-21 15:35:00,89.96,90.2,89.92,90.16,161700.0,71.6816,71.8728,71.6497,71.8409,161700.0
2012-02-21 15:40:00,90.13,90.15,90.06,90.07,33200.0,71.817,71.833,71.7612,71.7692,33200.0
2012-02-21 15:45:00,90.08,90.31,90.08,90.13,33300.0,71.7772,71.9604,71.7772,71.817,33300.0
2012-02-21 15:50:00,90.13,90.15,89.98,90.04,74100.0,71.817,71.833,71.6975,71.7453,74100.0
2012-02-21 15:55:00,90.04,90.1,89.99,89.99,137100.0,71.7453,71.7931,71.7055,71.7055,137100.0
2012-02-22 09:30:00,89.83,90.06,89.4,90.06,14400.0,71.578,71.7612,71.2353,71.7612,14400.0
2012-02-22 09:35:00,90.08,90.44,89.71,89.94,20900.0,71.7772,72.064,71.4824,71.6656,20900.0
2012-02-22 09:40:00,89.92,90.21,89.92,90.2,15400.0,71.6497,71.8808,71.6497,71.8728,15400.0
2012-02-22 09:45:00,90.16,90.16,89.89,89.99,22000.0,71.8409,71.8409,71.6258,71.7055,22000.0
2012-02-22 09:50:00,89.92,90.0,89.85,89.93,52300.0,71.6497,71.7134,71.5939,71.6577,52300.0
2012-02-22 09:55:00,89.93,90.02,89.9,89.99,26000.0,71.6577,71.7294,71.6337,71.7055,26000.0
2012-02-22 10:00:00,89.92,89.95,89.58,89.81,28400.0,71.6497,71.6736,71.3788,71.562,28400.0
2012-02-22 10:05:00,89.83,89.94,89.69,89.72,18400.0,71.578,71.6656,71.4664,71.4903,18400.0
2012-02-22 10:10:00,89.72,89.99,89.7,89.75,24900.0,71.4903,71.7055,71.4744,71.5142,24900.0
2012-02-22 10:15:00,89.75,89.83,89.64,89.69,16700.0,71.5142,71.578,71.4266,71.4664,16700.0
2012-02-22 10:20:00,89.68,89.68,89.44,89.52,21000.0,71.4584,71.4584,71.2672,71.331,21000.0
2012-02-22 10:25:00,89.54,89.69,89.48,89.61,13900.0,71.3469,71.4664,71.2991,71.4027,13900.0
2012-02-22 10:30:00,89.61,89.64,89.44,89.55,13500.0,71.4027,71.4266,71.2672,71.3549,13500.0
2012-02-22 10:35:00,89.55,89.72,89.48,89.6,19900.0,71.3549,71.4903,71.2991,71.3947,19900.0
2012-02-22 10:40:00,89.59,89.67,89.56,89.56,15700.0,71.3867,71.4505,71.3628,71.3628,15700.0
2012-02-22 10:45:00,89.55,89.75,89.55,89.68,4200.0,71.3549,71.5142,71.3549,71.4584,4200.0
2012-02-22 10:50:00,89.75,89.81,89.69,89.78,11000.0,71.5142,71.562,71.4664,71.5381,11000.0
2012-02-22 10:55:00,89.74,89.76,89.34,89.45,11100.0,71.5063,71.5222,71.1875,71.2752,11100.0
2012-02-22 11:00:00,89.52,89.79,89.47,89.79,9800.0,71.331,71.5461,71.2911,71.5461,9800.0
2012-02-22 11:05:00,89.79,89.81,89.65,89.8,5100.0,71.5461,71.562,71.4345,71.5541,5100.0
2012-02-22 11:10:00,89.8,89.8,89.47,89.47,11700.0,71.5541,71.5541,71.2911,71.2911,11700.0
2012-02-22 11:15:00,89.49,89.6,89.48,89.48,6000.0,71.3071,71.3947,71.2991,71.2991,6000.0
2012-02-22 11:20:00,89.47,89.58,89.44,89.58,8000.0,71.2911,71.3788,71.2672,71.3788,8000.0
2012-02-22 11:25:00,89.58,89.62,89.49,89.53,6200.0,71.3788,71.4106,71.3071,71.3389,6200.0
2012-02-22 11:30:00,89.54,89.55,89.43,89.44,4800.0,71.3469,71.3549,71.2592,71.2672,4800.0
2012-02-22 11:35:00,89.45,89.46,89.36,89.39,10100.0,71.2752,71.2831,71.2035,71.2274,10100.0
2012-02-22 11:40:00,89.4,89.48,89.28,89.36,22600.0,71.2353,71.2991,71.1397,71.2035,22600.0
2012-02-22 11:45:00,89.35,89.36,89.21,89.25,33700.0,71.1955,71.2035,71.0839,71.1158,33700.0
2012-02-22 11:50:00,89.25,89.36,89.23,89.36,8100.0,71.1158,71.2035,71.0999,71.2035,8100.0
2012-02-22 11:55:00,89.3,89.33,89.23,89.27,6200.0,71.1557,71.1796,71.0999,71.1318,6200.0
2012-02-22 12:00:00,89.26,89.43,89.21,89.43,23700.0,71.1238,71.2592,71.0839,71.2592,23700.0
2012-02-22 12:05:00,89.41,89.48,89.38,89.46,24000.0,71.2433,71.2991,71.2194,71.2831,24000.0
2012-02-22 12:10:00,89.47,89.54,89.47,89.52,11300.0,71.2911,71.3469,71.2911,71.331,11300.0
2012-02-22 12:15:00,89.5,89.68,89.5,89.63,16500.0,71.315,71.4584,71.315,71.4186,16500.0
2012-02-22 12:20:00,89.61,89.66,89.54,89.58,6200.0,71.4027,71.4425,71.3469,71.3788,6200.0
2012-02-22 12:25:00,89.62,89.68,89.58,89.61,6700.0,71.4106,71.4584,71.3788,71.4027,6700.0
2012-02-22 12:30:00,89.61,89.62,89.49,89.49,4200.0,71.4027,71.4106,71.3071,71.3071,4200.0
2012-02-22 12:35:00,89.5,89.7,89.5,89.65,11500.0,71.315,71.4744,71.315,71.4345,11500.0
2012-02-22 12:40:00,89.65,89.77,89.65,89.77,7900.0,71.4345,71.5302,71.4345,71.5302,7900.0
2012-02-22 12:45:00,89.76,89.84,89.72,89.78,20200.0,71.5222,71.5859,71.4903,71.5381,20200.0
2012-02-22 12:50:00,89.78,89.94,89.78,89.8,29400.0,71.5381,71.6656,71.5381,71.5541,29400.0
2012-02-22 12:55:00,89.8,89.87,89.8,89.85,3600.0,71.5541,71.6098,71.5541,71.5939,3600.0
2012-02-22 13:00:00,89.85,90.01,89.81,90.01,7600.0,71.5939,71.7214,71.562,71.7214,7600.0
2012-02-22 13:05:00,90.0,90.16,89.96,90.13,11400.0,71.7134,71.8409,71.6816,71.817,11400.0
2012-02-22 13:10:00,90.14,90.35,90.14,90.21,21300.0,71.825,71.9923,71.825,71.8808,21300.0
2012-02-22 13:15:00,90.2,90.33,90.2,90.23,4900.0,71.8728,71.9764,71.8728,71.8967,4900.0
2012-02-22 13:20:00,90.24,90.25,90.14,90.17,3200.0,71.9047,71.9126,71.825,71.8489,3200.0
2012-02-22 13:25:00,90.18,90.22,90.15,90.16,4500.0,71.8569,71.8887,71.833,71.8409,4500.0
2012-02-22 13:30:00,90.15,90.15,89.95,89.98,3500.0,71.833,71.833,71.6736,71.6975,3500.0
2012-02-22 13:35:00,90.0,90.03,89.97,89.98,2100.0,71.7134,71.7373,71.6895,71.6975,2100.0
2012-02-22 13:40:00,90.0,90.0,89.95,89.96,900.0,71.7134,71.7134,71.6736,71.6816,900.0
2012-02-22 13:45:00,89.95,90.02,89.92,90.02,6000.0,71.6736,71.7294,71.6497,71.7294,6000.0
2012-02-22 13:50:00,90.0,90.3,89.96,90.29,40400.0,71.7134,71.9525,71.6816,71.9445,40400.0
2012-02-22 13:55:00,90.27,90.37,90.23,90.25,8500.0,71.9286,72.0083,71.8967,71.9126,8500.0
2012-02-22 14:00:00,90.22,90.23,90.13,90.13,6700.0,71.8887,71.8967,71.817,71.817,6700.0
2012-02-22 14:05:00,90.13,90.13,90.05,90.05,3600.0,71.817,71.817,71.7533,71.7533,3600.0
2012-02-22 14:10:00,90.03,90.04,90.01,90.02,1800.0,71.7373,71.7453,71.7214,71.7294,1800.0
2012-02-22 14:15:00,90.02,90.15,90.02,90.14,2400.0,71.7294,71.833,71.7294,71.825,2400.0
2012-02-22 14:20:00,90.12,90.24,90.08,90.16,20400.0,71.809,71.9047,71.7772,71.8409,20400.0
2012-02-22 14:25:00,90.18,90.25,90.14,90.25,11000.0,71.8569,71.9126,71.825,71.9126,11000.0
2012-02-22 14:30:00,90.26,90.26,90.13,90.14,15000.0,71.9206,71.9206,71.817,71.825,15000.0
2012-02-22 14:35:00,90.15,90.21,89.96,89.96,26100.0,71.833,71.8808,71.6816,71.6816,26100.0
2012-02-22 14:40:00,89.96,90.02,89.9,89.99,12800.0,71.6816,71.7294,71.6337,71.7055,12800.0
2012-02-22 14:45:00,89.99,89.99,89.86,89.87,12200.0,71.7055,71.7055,71.6019,71.6098,12200.0
2012-02-22 14:50:00,89.86,89.88,89.84,89.87,3900.0,71.6019,71.6178,71.5859,71.6098,3900.0
2012-02-22 14:55:00,89.86,89.87,89.76,89.76,5700.0,71.6019,71.6098,71.5222,71.5222,5700.0
2012-02-22 15:00:00,89.76,89.77,89.62,89.73,7900.0,71.5222,71.5302,71.4106,71.4983,7900.0
2012-02-22 15:05:00,89.75,89.81,89.72,89.75,4400.0,71.5142,71.562,71.4903,71.5142,4400.0
2012-02-22 15:10:00,89.73,89.91,89.72,89.91,9300.0,71.4983,71.6417,71.4903,71.6417,9300.0
2012-02-22 15:15:00,89.89,89.92,89.76,89.76,6300.0,71.6258,71.6497,71.5222,71.5222,6300.0
2012-02-22 15:20:00,89.74,89.82,89.73,89.81,4900.0,71.5063,71.57,71.4983,71.562,4900.0
2012-02-22 15:25:00,89.81,89.81,89.61,89.77,8800.0,71.562,71.562,71.4027,71.5302,8800.0
2012-02-22 15:30:00,89.76,89.83,89.7,89.82,26200.0,71.5222,71.578,71.4744,71.57,26200.0
2012-02-22 15:35:00,89.83,90.21,89.82,90.2,45400.0,71.578,71.8808,71.57,71.8728,45400.0
2012-02-22 15:40:00,90.2,90.23,90.05,90.11,59500.0,71.8728,71.8967,71.7533,71.8011,59500.0
2012-02-22 15:45:00,90.1,90.12,90.01,90.03,29900.0,71.7931,71.809,71.7214,71.7373,29900.0
2012-02-22 15:50:00,90.04,90.04,89.85,89.94,30600.0,71.7453,71.7453,71.5939,71.6656,30600.0
2012-02-22 15:55:00,89.93,89.98,89.87,89.97,44200.0,71.6577,71.6975,71.6098,71.6895,44200.0
2012-02-23 09:30:00,89.68,90.09,89.51,90.0,28400.0,71.4584,71.7851,71.323,71.7134,28400.0
2012-02-23 09:35:00,90.02,90.17,89.63,89.81,25500.0,71.7294,71.8489,71.4186,71.562,25500.0
2012-02-23 09:40:00,89.81,89.91,89.61,89.61,21400.0,71.562,71.6417,71.4027,71.4027,21400.0
2012-02-23 09:45:00,89.61,89.61,89.43,89.43,12000.0,71.4027,71.4027,71.2592,71.2592,12000.0
2012-02-23 09:50:00,89.47,89.68,89.36,89.68,11200.0,71.2911,71.4584,71.2035,71.4584,11200.0
2012-02-23 09:55:00,89.68,89.77,89.52,89.57,9900.0,71.4584,71.5302,71.331,71.3708,9900.0
2012-02-23 10:00:00,89.57,89.71,89.48,89.71,10700.0,71.3708,71.4824,71.2991,71.4824,10700.0
2012-02-23 10:05:00,89.68,89.81,89.66,89.81,3600.0,71.4584,71.562,71.4425,71.562,3600.0
2012-02-23 10:10:00,89.78,89.8,89.4,89.46,12500.0,71.5381,71.5541,71.2353,71.2831,12500.0
2012-02-23 10:15:00,89.45,89.57,89.42,89.53,14000.0,71.2752,71.3708,71.2513,71.3389,14000.0
2012-02-23 10:20:00,89.51,89.56,89.48,89.51,11600.0,71.323,71.3628,71.2991,71.323,11600.0
2012-02-23 10:25:00,89.55,89.66,89.52,89.6,12200.0,71.3549,71.4425,71.331,71.3947,12200.0
2012-02-23 10:30:00,89.6,89.71,89.51,89.52,8500.0,71.3947,71.4824,71.323,71.331,8500.0
2012-02-23 10:35:00,89.52,89.52,89.37,89.37,30200.0,71.331,71.331,71.2114,71.2114,30200.0
2012-02-23 10:40:00,89.38,89.44,89.28,89.3,12900.0,71.2194,71.2672,71.1397,71.1557,12900.0
2012-02-23 10:45:00,89.31,89.46,89.28,89.41,28500.0,71.1636,71.2831,71.1397,71.2433,28500.0
2012-02-23 10:50:00,89.42,89.62,89.37,89.61,29300.0,71.2513,71.4106,71.2114,71.4027,29300.0
2012-02-23 10:55:00,89.61,89.69,89.56,89.65,3800.0,71.4027,71.4664,71.3628,71.4345,3800.0
2012-02-23 11:00:00,89.62,89.63,89.53,89.53,6900.0,71.4106,71.4186,71.3389,71.3389,6900.0
2012-02-23 11:05:00,89.53,89.55,89.4,89.44,43700.0,71.3389,71.3549,71.2353,71.2672,43700.0
2012-02-23 11:10:00,89.46,89.7,89.46,89.7,11700.0,71.2831,71.4744,71.2831,71.4744,11700.0
2012-02-23 11:15:00,89.7,89.79,89.52,89.52,10400.0,71.4744,71.5461,71.331,71.331,10400.0
2012-02-23 11:20:00,89.53,89.56,89.49,89.49,3200.0,71.3389,71.3628,71.3071,71.3071,3200.0
2012-02-23 11:25:00,89.47,89.6,89.46,89.6,6700.0,71.2911,71.3947,71.2831,71.3947,6700.0
2012-02-23 11:30:00,89.59,89.61,89.47,89.47,15700.0,71.3867,71.4027,71.2911,71.2911,15700.0
2012-02-23 11:35:00,89.46,89.52,89.45,89.46,16600.0,71.2831,71.331,71.2752,71.2831,16600.0
2012-02-23 11:40:00,89.48,89.51,89.46,89.46,14100.0,71.2991,71.323,71.2831,71.2831,14100.0
2012-02-23 11:45:00,89.46,89.59,89.46,89.53,13400.0,71.2831,71.3867,71.2831,71.3389,13400.0
2012-02-23 11:50:00,89.53,89.55,89.51,89.52,5200.0,71.3389,71.3549,71.323,71.331,5200.0
2012-02-23 11:55:00,89.5,89.54,89.47,89.5,18400.0,71.315,71.3469,71.2911,71.315,18400.0
2012-02-23 12:00:00,89.5,89.5,89.46,89.47,14400.0,71.315,71.315,71.2831,71.2911,14400.0
2012-02-23 12:05:00,89.49,89.59,89.49,89.59,7400.0,71.3071,71.3867,71.3071,71.3867,7400.0
2012-02-23 12:10:00,89.59,89.6,89.54,89.54,3700.0,71.3867,71.3947,71.3469,71.3469,3700.0
2012-02-23 12:15:00,89.53,89.55,89.51,89.52,3000.0,71.3389,71.3549,71.323,71.331,3000.0
2012-02-23 12:20:00,89.53,89.59,89.5,89.59,5400.0,71.3389,71.3867,71.315,71.3867,5400.0
2012-02-23 12:25:00,89.6,89.65,89.57,89.58,19000.0,71.3947,71.4345,71.3708,71.3788,19000.0
2012-02-23 12:30:00,89.58,89.73,89.58,89.68,31300.0,71.3788,71.4983,71.3788,71.4584,31300.0
2012-02-23 12:35:00,89.66,89.69,89.65,89.66,4900.0,71.4425,71.4664,71.4345,71.4425,4900.0
2012-02-23 12:40:00,89.66,89.69,89.64,89.65,4600.0,71.4425,71.4664,71.4266,71.4345,4600.0
2012-02-23 12:45:00,89.66,89.68,89.58,89.61,8600.0,71.4425,71.4584,71.3788,71.4027,8600.0
2012-02-23 12:50:00,89.61,89.63,89.54,89.54,9900.0,71.4027,71.4186,71.3469,71.3469,9900.0
2012-02-23 12:55:00,89.53,89.7,89.53,89.69,3400.0,71.3389,71.4744,71.3389,71.4664,3400.0
2012-02-23 13:00:00,89.7,89.75,89.64,89.66,6700.0,71.4744,71.5142,71.4266,71.4425,6700.0
2012-02-23 13:05:00,89.65,89.65,89.52,89.54,2900.0,71.4345,71.4345,71.331,71.3469,2900.0
2012-02-23 13:10:00,89.55,89.57,89.51,89.56,7000.0,71.3549,71.3708,71.323,71.3628,7000.0
2012-02-23 13:15:00,89.53,89.57,89.53,89.53,6000.0,71.3389,71.3708,71.3389,71.3389,6000.0
2012-02-23 13:20:00,89.55,89.62,89.54,89.62,11800.0,71.3549,71.4106,71.3469,71.4106,11800.0
2012-02-23 13:25:00,89.62,89.66,89.59,89.63,11200.0,71.4106,71.4425,71.3867,71.4186,11200.0
2012-02-23 13:30:00,89.66,89.67,89.61,89.67,27100.0,71.4425,71.4505,71.4027,71.4505,27100.0
2012-02-23 13:35:00,89.65,89.66,89.61,89.64,6700.0,71.4345,71.4425,71.4027,71.4266,6700.0
2012-02-23 13:40:00,89.63,89.78,89.62,89.74,9000.0,71.4186,71.5381,71.4106,71.5063,9000.0
2012-02-23 13:45:00,89.73,89.84,89.73,89.83,8000.0,71.4983,71.5859,71.4983,71.578,8000.0
2012-02-23 13:50:00,89.84,89.98,89.8,89.98,6000.0,71.5859,71.6975,71.5541,71.6975,6000.0
2012-02-23 13:55:00,89.98,90.08,89.98,90.03,27800.0,71.6975,71.7772,71.6975,71.7373,27800.0
2012-02-23 14:00:00,90.03,90.07,89.96,89.97,8300.0,71.7373,71.7692,71.6816,71.6895,8300.0
2012-02-23 14:05:00,89.96,90.03,89.94,89.97,9400.0,71.6816,71.7373,71.6656,71.6895,9400.0
2012-02-23 14:10:00,89.92,90.01,89.91,90.01,12800.0,71.6497,71.7214,71.6417,71.7214,12800.0
2012-02-23 14:15:00,89.97,90.08,89.94,90.03,7600.0,71.6895,71.7772,71.6656,71.7373,7600.0
2012-02-23 14:20:00,90.05,90.05,89.97,89.97,3000.0,71.7533,71.7533,71.6895,71.6895,3000.0
2012-02-23 14:25:00,89.97,90.02,89.97,90.02,7600.0,71.6895,71.7294,71.6895,71.7294,7600.0
2012-02-23 14:30:00,90.01,90.01,89.94,90.01,9600.0,71.7214,71.7214,71.6656,71.7214,9600.0
2012-02-23 14:35:00,90.02,90.15,90.02,90.1,4600.0,71.7294,71.833,71.7294,71.7931,4600.0
2012-02-23 14:40:00,90.12,90.19,90.12,90.16,19300.0,71.809,71.8648,71.809,71.8409,19300.0
2012-02-23 14:45:00,90.16,90.25,90.15,90.24,18900.0,71.8409,71.9126,71.833,71.9047,18900.0
2012-02-23 14:50:00,90.25,90.27,90.18,90.22,8900.0,71.9126,71.9286,71.8569,71.8887,8900.0
2012-02-23 14:55:00,90.2,90.28,90.19,90.25,15300.0,71.8728,71.9365,71.8648,71.9126,15300.0
2012-02-23 15:00:00,90.23,90.26,90.2,90.21,20200.0,71.8967,71.9206,71.8728,71.8808,20200.0
2012-02-23 15:05:00,90.2,90.29,90.2,90.27,14700.0,71.8728,71.9445,71.8728,71.9286,14700.0
2012-02-23 15:10:00,90.27,90.35,90.24,90.28,14600.0,71.9286,71.9923,71.9047,71.9365,14600.0
2012-02-23 15:15:00,90.25,90.35,90.23,90.32,13900.0,71.9126,71.9923,71.8967,71.9684,13900.0
2012-02-23 15:20:00,90.34,90.38,90.34,90.35,22800.0,71.9843,72.0162,71.9843,71.9923,22800.0
2012-02-23 15:25:00,90.35,90.45,90.29,90.36,30400.0,71.9923,72.072,71.9445,72.0003,30400.0
2012-02-23 15:30:00,90.37,90.49,90.35,90.44,39100.0,72.0083,72.1039,71.9923,72.064,39100.0
2012-02-23 15:35:00,90.43,90.5,90.41,90.43,33500.0,72.0561,72.1118,72.0401,72.0561,33500.0
2012-02-23 15:40:00,90.43,90.65,90.41,90.52,48900.0,72.0561,72.2314,72.0401,72.1278,48900.0
2012-02-23 15:45:00,90.52,90.65,90.47,90.6,97200.0,72.1278,72.2314,72.0879,72.1915,97200.0
2012-02-23 15:50:00,90.6,90.6,90.42,90.46,89200.0,72.1915,72.1915,72.0481,72.08,89200.0
2012-02-23 15:55:00,90.47,90.61,90.41,90.44,90300.0,72.0879,72.1995,72.0401,72.064,90300.0
2012-02-24 09:30:00,90.59,90.77,90.12,90.66,9500.0,72.1836,72.327,71.809,72.2393,9500.0
2012-02-24 09:35:00,90.73,90.73,90.41,90.46,2300.0,72.2951,72.2951,72.0401,72.08,2300.0
2012-02-24 09:40:00,90.6,90.62,90.34,90.62,7400.0,72.1915,72.2075,71.9843,72.2075,7400.0
2012-02-24 09:45:00,90.54,90.72,90.54,90.66,5700.0,72.1437,72.2871,72.1437,72.2393,5700.0
2012-02-24 09:50:00,90.67,90.8,90.65,90.79,3200.0,72.2473,72.3509,72.2314,72.3429,3200.0
2012-02-24 09:55:00,90.75,91.0,90.74,91.0,8100.0,72.311,72.5102,72.3031,72.5102,8100.0
2012-02-24 10:00:00,90.93,90.94,90.79,90.79,7800.0,72.4545,72.4624,72.3429,72.3429,7800.0
2012-02-24 10:05:00,90.83,90.85,90.72,90.72,10800.0,72.3748,72.3907,72.2871,72.2871,10800.0
2012-02-24 10:10:00,90.72,90.76,90.44,90.46,7100.0,72.2871,72.319,72.064,72.08,7100.0
2012-02-24 10:15:00,90.45,90.5,90.33,90.33,7200.0,72.072,72.1118,71.9764,71.9764,7200.0
2012-02-24 10:20:00,90.36,90.38,90.04,90.04,31400.0,72.0003,72.0162,71.7453,71.7453,31400.0
2012-02-24 10:25:00,90.04,90.21,90.0,90.17,8000.0,71.7453,71.8808,71.7134,71.8489,8000.0
2012-02-24 10:30:00,90.23,90.35,90.18,90.31,21000.0,71.8967,71.9923,71.8569,71.9604,21000.0
2012-02-24 10:35:00,90.35,90.36,90.29,90.36,3500.0,71.9923,72.0003,71.9445,72.0003,3500.0
2012-02-24 10:40:00,90.33,90.49,90.33,90.47,2100.0,71.9764,72.1039,71.9764,72.0879,2100.0
2012-02-24 10:45:00,90.45,90.45,90.37,90.39,5900.0,72.072,72.072,72.0083,72.0242,5900.0
2012-02-24 10:50:00,90.43,90.43,90.21,90.22,3300.0,72.0561,72.0561,71.8808,71.8887,3300.0
2012-02-24 10:55:00,90.23,90.25,90.13,90.16,16000.0,71.8967,71.9126,71.817,71.8409,16000.0
2012-02-24 11:00:00,90.15,90.47,90.13,90.47,12100.0,71.833,72.0879,71.817,72.0879,12100.0
2012-02-24 11:05:00,90.48,90.48,90.34,90.34,4100.0,72.0959,72.0959,71.9843,71.9843,4100.0
2012-02-24 11:10:00,90.34,90.35,90.2,90.23,4700.0,71.9843,71.9923,71.8728,71.8967,4700.0
2012-02-24 11:15:00,90.23,90.23,90.17,90.18,10100.0,71.8967,71.8967,71.8489,71.8569,10100.0
2012-02-24 11:20:00,90.18,90.28,90.17,90.25,12200.0,71.8569,71.9365,71.8489,71.9126,12200.0
2012-02-24 11:25:00,90.27,90.29,90.26,90.28,2000.0,71.9286,71.9445,71.9206,71.9365,2000.0
2012-02-24 11:30:00,90.27,90.3,90.19,90.25,2800.0,71.9286,71.9525,71.8648,71.9126,2800.0
2012-02-24 11:35:00,90.25,90.25,90.13,90.13,9600.0,71.9126,71.9126,71.817,71.817,9600.0
2012-02-24 11:40:00,90.14,90.15,90.01,90.01,6800.0,71.825,71.833,71.7214,71.7214,6800.0
2012-02-24 11:45:00,90.03,90.16,90.0,90.15,13000.0,71.7373,71.8409,71.7134,71.833,13000.0
2012-02-24 11:50:00,90.18,90.2,90.16,90.16,5400.0,71.8569,71.8728,71.8409,71.8409,5400.0
2012-02-24 11:55:00,90.14,90.15,90.11,90.13,7000.0,71.825,71.833,71.8011,71.817,7000.0
2012-02-24 12:00:00,90.15,90.16,90.11,90.11,8800.0,71.833,71.8409,71.8011,71.8011,8800.0
2012-02-24 12:05:00,90.13,90.16,90.07,90.09,8300.0,71.817,71.8409,71.7692,71.7851,8300.0
2012-02-24 12:10:00,90.09,90.09,90.0,90.0,10300.0,71.7851,71.7851,71.7134,71.7134,10300.0
2012-02-24 12:15:00,90.0,90.05,89.97,90.05,7400.0,71.7134,71.7533,71.6895,71.7533,7400.0
2012-02-24 12:20:00,90.05,90.12,90.05,90.05,12100.0,71.7533,71.809,71.7533,71.7533,12100.0
2012-02-24 12:25:00,90.07,90.09,90.05,90.09,2000.0,71.7692,71.7851,71.7533,71.7851,2000.0
2012-02-24 12:30:00,90.13,90.17,90.12,90.17,3600.0,71.817,71.8489,71.809,71.8489,3600.0
2012-02-24 12:35:00,90.14,90.14,90.06,90.07,3000.0,71.825,71.825,71.7612,71.7692,3000.0
2012-02-24 12:40:00,90.08,90.13,90.07,90.13,2200.0,71.7772,71.817,71.7692,71.817,2200.0
2012-02-24 12:45:00,90.17,90.2,90.12,90.12,10600.0,71.8489,71.8728,71.809,71.809,10600.0
2012-02-24 12:50:00,90.13,90.18,90.09,90.11,2000.0,71.817,71.8569,71.7851,71.8011,2000.0
2012-02-24 12:55:00,90.1,90.14,90.09,90.14,3300.0,71.7931,71.825,71.7851,71.825,3300.0
2012-02-24 13:00:00,90.14,90.23,90.09,90.23,3500.0,71.825,71.8967,71.7851,71.8967,3500.0
2012-02-24 13:05:00,90.23,90.25,90.19,90.21,6600.0,71.8967,71.9126,71.8648,71.8808,6600.0
2012-02-24 13:10:00,90.23,90.28,90.22,90.25,2600.0,71.8967,71.9365,71.8887,71.9126,2600.0
2012-02-24 13:15:00,90.24,90.24,90.19,90.2,3500.0,71.9047,71.9047,71.8648,71.8728,3500.0
2012-02-24 13:20:00,90.19,90.21,90.16,90.21,5700.0,71.8648,71.8808,71.8409,71.8808,5700.0
2012-02-24 13:25:00,90.21,90.23,90.16,90.18,12700.0,71.8808,71.8967,71.8409,71.8569,12700.0
2012-02-24 13:30:00,90.17,90.19,90.1,90.11,5200.0,71.8489,71.8648,71.7931,71.8011,5200.0
2012-02-24 13:35:00,90.13,90.13,90.02,90.03,5900.0,71.817,71.817,71.7294,71.7373,5900.0
2012-02-24 13:40:00,90.04,90.04,89.98,89.98,3400.0,71.7453,71.7453,71.6975,71.6975,3400.0
2012-02-24 13:45:00,90.01,90.05,89.9,89.91,3900.0,71.7214,71.7533,71.6337,71.6417,3900.0
2012-02-24 13:50:00,89.92,89.96,89.86,89.92,11000.0,71.6497,71.6816,71.6019,71.6497,11000.0
2012-02-24 13:55:00,89.96,89.99,89.94,89.96,4300.0,71.6816,71.7055,71.6656,71.6816,4300.0
2012-02-24 14:00:00,90.0,90.1,90.0,90.1,4300.0,71.7134,71.7931,71.7134,71.7931,4300.0
2012-02-24 14:05:00,90.09,90.09,89.98,90.05,4600.0,71.7851,71.7851,71.6975,71.7533,4600.0
2012-02-24 14:10:00,90.05,90.08,90.01,90.01,4100.0,71.7533,71.7772,71.7214,71.7214,4100.0
2012-02-24 14:15:00,90.02,90.04,89.92,89.92,3400.0,71.7294,71.7453,71.6497,71.6497,3400.0
2012-02-24 14:20:00,89.92,90.0,89.91,89.92,12700.0,71.6497,71.7134,71.6417,71.6497,12700.0
2012-02-24 14:25:00,89.94,90.0,89.93,89.95,14400.0,71.6656,71.7134,71.6577,71.6736,14400.0
2012-02-24 14:30:00,89.95,89.96,89.86,89.92,36100.0,71.6736,71.6816,71.6019,71.6497,36100.0
2012-02-24 14:35:00,89.89,89.91,89.68,89.83,25500.0,71.6258,71.6417,71.4584,71.578,25500.0
2012-02-24 14:40:00,89.83,89.91,89.83,89.88,15600.0,71.578,71.6417,71.578,71.6178,15600.0
2012-02-24 14:45:00,89.86,89.95,89.84,89.94,16300.0,71.6019,71.6736,71.5859,71.6656,16300.0
2012-02-24 14:50:00,89.94,89.94,89.8,89.81,3400.0,71.6656,71.6656,71.5541,71.562,3400.0
2012-02-24 14:55:00,89.81,89.87,89.72,89.87,9100.0,71.562,71.6098,71.4903,71.6098,9100.0
2012-02-24 15:00:00,89.85,89.87,89.7,89.71,13700.0,71.5939,71.6098,71.4744,71.4824,13700.0
2012-02-24 15:05:00,89.72,89.81,89.7,89.72,9300.0,71.4903,71.562,71.4744,71.4903,9300.0
2012-02-24 15:10:00,89.72,89.72,89.59,89.59,4400.0,71.4903,71.4903,71.3867,71.3867,4400.0
2012-02-24 15:15:00,89.59,89.74,89.58,89.72,5700.0,71.3867,71.5063,71.3788,71.4903,5700.0
2012-02-24 15:20:00,89.72,89.73,89.7,89.71,4700.0,71.4903,71.4983,71.4744,71.4824,4700.0
2012-02-24 15:25:00,89.72,89.72,89.59,89.66,7600.0,71.4903,71.4903,71.3867,71.4425,7600.0
2012-02-24 15:30:00,89.66,89.71,89.56,89.7,11800.0,71.4425,71.4824,71.3628,71.4744,11800.0
2012-02-24 15:35:00,89.69,89.75,89.66,89.72,8600.0,71.4664,71.5142,71.4425,71.4903,8600.0
2012-02-24 15:40:00,89.71,89.75,89.6,89.6,23300.0,71.4824,71.5142,71.3947,71.3947,23300.0
2012-02-24 15:45:00,89.64,89.68,89.55,89.67,12800.0,71.4266,71.4584,71.3549,71.4505,12800.0
2012-02-24 15:50:00,89.68,89.71,89.59,89.7,34500.0,71.4584,71.4824,71.3867,71.4744,34500.0
2012-02-24 15:55:00,89.7,89.7,89.51,89.65,67000.0,71.4744,71.4744,71.323,71.4345,67000.0
2012-02-27 09:30:00,88.67,89.18,88.67,88.92,25200.0,70.6537,71.06,70.6537,70.8529,25200.0
2012-02-27 09:35:00,88.91,89.13,88.7,88.97,22300.0,70.8449,71.0202,70.6776,70.8927,22300.0
2012-02-27 09:40:00,89.02,89.12,88.94,89.11,9000.0,70.9325,71.0122,70.8688,71.0043,9000.0
2012-02-27 09:45:00,89.07,89.09,88.95,89.03,45300.0,70.9724,70.9883,70.8768,70.9405,45300.0
2012-02-27 09:50:00,89.02,89.13,88.99,89.05,25700.0,70.9325,71.0202,70.9086,70.9565,25700.0
2012-02-27 09:55:00,89.03,89.2,88.96,89.2,17200.0,70.9405,71.076,70.8847,71.076,17200.0
2012-02-27 10:00:00,89.2,89.49,89.19,89.48,12700.0,71.076,71.3071,71.068,71.2991,12700.0
2012-02-27 10:05:00,89.49,89.67,89.46,89.67,16900.0,71.3071,71.4505,71.2831,71.4505,16900.0
2012-02-27 10:10:00,89.67,89.91,89.67,89.77,25400.0,71.4505,71.6417,71.4505,71.5302,25400.0
2012-02-27 10:15:00,89.77,89.83,89.63,89.81,22000.0,71.5302,71.578,71.4186,71.562,22000.0
2012-02-27 10:20:00,89.82,89.85,89.66,89.69,11100.0,71.57,71.5939,71.4425,71.4664,11100.0
2012-02-27 10:25:00,89.68,89.75,89.62,89.67,10800.0,71.4584,71.5142,71.4106,71.4505,10800.0
2012-02-27 10:30:00,89.67,89.74,89.53,89.53,5600.0,71.4505,71.5063,71.3389,71.3389,5600.0
2012-02-27 10:35:00,89.53,89.53,89.42,89.45,10100.0,71.3389,71.3389,71.2513,71.2752,10100.0
2012-02-27 10:40:00,89.46,89.84,89.43,89.84,10900.0,71.2831,71.5859,71.2592,71.5859,10900.0
2012-02-27 10:45:00,89.84,89.96,89.84,89.91,8700.0,71.5859,71.6816,71.5859,71.6417,8700.0
2012-02-27 10:50:00,89.93,89.95,89.89,89.95,4100.0,71.6577,71.6736,71.6258,71.6736,4100.0
2012-02-27 10:55:00,89.97,90.08,89.95,89.99,5300.0,71.6895,71.7772,71.6736,71.7055,5300.0
2012-02-27 11:00:00,89.97,90.13,89.97,90.13,5500.0,71.6895,71.817,71.6895,71.817,5500.0
2012-02-27 11:05:00,90.12,90.23,90.1,90.23,6700.0,71.809,71.8967,71.7931,71.8967,6700.0
2012-02-27 11:10:00,90.24,90.31,90.23,90.27,11100.0,71.9047,71.9604,71.8967,71.9286,11100.0
2012-02-27 11:15:00,90.32,90.49,90.32,90.39,6300.0,71.9684,72.1039,71.9684,72.0242,6300.0
2012-02-27 11:20:00,90.37,90.59,90.37,90.55,27000.0,72.0083,72.1836,72.0083,72.1517,27000.0
2012-02-27 11:25:00,90.54,90.54,90.31,90.32,14900.0,72.1437,72.1437,71.9604,71.9684,14900.0
2012-02-27 11:30:00,90.35,90.43,90.32,90.32,10500.0,71.9923,72.0561,71.9684,71.9684,10500.0
2012-02-27 11:35:00,90.36,90.41,90.29,90.37,8300.0,72.0003,72.0401,71.9445,72.0083,8300.0
2012-02-27 11:40:00,90.34,90.42,90.26,90.26,11200.0,71.9843,72.0481,71.9206,71.9206,11200.0
2012-02-27 11:45:00,90.27,90.29,90.1,90.19,2900.0,71.9286,71.9445,71.7931,71.8648,2900.0
2012-02-27 11:50:00,90.21,90.27,90.2,90.21,12500.0,71.8808,71.9286,71.8728,71.8808,12500.0
2012-02-27 11:55:00,90.25,90.37,90.19,90.37,6200.0,71.9126,72.0083,71.8648,72.0083,6200.0
2012-02-27 12:00:00,90.36,90.54,90.3,90.49,13600.0,72.0003,72.1437,71.9525,72.1039,13600.0
2012-02-27 12:05:00,90.49,90.5,90.39,90.39,6100.0,72.1039,72.1118,72.0242,72.0242,6100.0
2012-02-27 12:10:00,90.34,90.39,90.34,90.35,11500.0,71.9843,72.0242,71.9843,71.9923,11500.0
2012-02-27 12:15:00,90.34,90.34,90.18,90.18,3000.0,71.9843,71.9843,71.8569,71.8569,3000.0
2012-02-27 12:20:00,90.18,90.24,90.15,90.19,12300.0,71.8569,71.9047,71.833,71.8648,12300.0
2012-02-27 12:25:00,90.2,90.28,90.2,90.28,2100.0,71.8728,71.9365,71.8728,71.9365,2100.0
2012-02-27 12:30:00,90.27,90.29,90.22,90.22,9500.0,71.9286,71.9445,71.8887,71.8887,9500.0
2012-02-27 12:35:00,90.22,90.37,90.22,90.37,2900.0,71.8887,72.0083,71.8887,72.0083,2900.0
2012-02-27 12:40:00,90.37,90.42,90.32,90.38,13700.0,72.0083,72.0481,71.9684,72.0162,13700.0
2012-02-27 12:45:00,90.38,90.42,90.32,90.39,10900.0,72.0162,72.0481,71.9684,72.0242,10900.0
2012-02-27 12:50:00,90.43,90.68,90.42,90.48,11600.0,72.0561,72.2553,72.0481,72.0959,11600.0
2012-02-27 12:55:00,90.49,90.49,90.32,90.47,8100.0,72.1039,72.1039,71.9684,72.0879,8100.0
2012-02-27 13:00:00,90.45,90.45,90.36,90.36,5400.0,72.072,72.072,72.0003,72.0003,5400.0
2012-02-27 13:05:00,90.3,90.33,90.21,90.33,5900.0,71.9525,71.9764,71.8808,71.9764,5900.0
2012-02-27 13:10:00,90.34,90.38,90.28,90.38,1800.0,71.9843,72.0162,71.9365,72.0162,1800.0
2012-02-27 13:15:00,90.35,90.37,90.29,90.29,13200.0,71.9923,72.0083,71.9445,71.9445,13200.0
2012-02-27 13:20:00,90.29,90.35,90.27,90.34,3300.0,71.9445,71.9923,71.9286,71.9843,3300.0
2012-02-27 13:25:00,90.33,90.39,90.25,90.25,15600.0,71.9764,72.0242,71.9126,71.9126,15600.0
2012-02-27 13:30:00,90.22,90.26,90.22,90.25,1900.0,71.8887,71.9206,71.8887,71.9126,1900.0
2012-02-27 13:35:00,90.26,90.42,90.26,90.42,3100.0,71.9206,72.0481,71.9206,72.0481,3100.0
2012-02-27 13:40:00,90.42,90.47,90.42,90.47,7700.0,72.0481,72.0879,72.0481,72.0879,7700.0
2012-02-27 13:45:00,90.46,90.46,90.32,90.32,7500.0,72.08,72.08,71.9684,71.9684,7500.0
2012-02-27 13:50:00,90.29,90.37,90.26,90.26,4700.0,71.9445,72.0083,71.9206,71.9206,4700.0
2012-02-27 13:55:00,90.23,90.29,90.19,90.28,25000.0,71.8967,71.9445,71.8648,71.9365,25000.0
2012-02-27 14:00:00,90.27,90.36,90.25,90.36,4900.0,71.9286,72.0003,71.9126,72.0003,4900.0
2012-02-27 14:05:00,90.34,90.43,90.34,90.38,13800.0,71.9843,72.0561,71.9843,72.0162,13800.0
2012-02-27 14:10:00,90.39,90.45,90.35,90.45,5700.0,72.0242,72.072,71.9923,72.072,5700.0
2012-02-27 14:15:00,90.43,90.44,90.28,90.28,6000.0,72.0561,72.064,71.9365,71.9365,6000.0
2012-02-27 14:20:00,90.26,90.28,90.19,90.24,8200.0,71.9206,71.9365,71.8648,71.9047,8200.0
2012-02-27 14:25:00,90.23,90.32,90.22,90.28,5500.0,71.8967,71.9684,71.8887,71.9365,5500.0
2012-02-27 14:30:00,90.28,90.28,90.18,90.22,4900.0,71.9365,71.9365,71.8569,71.8887,4900.0
2012-02-27 14:35:00,90.23,90.28,90.21,90.22,7900.0,71.8967,71.9365,71.8808,71.8887,7900.0
2012-02-27 14:40:00,90.22,90.35,90.22,90.33,7500.0,71.8887,71.9923,71.8887,71.9764,7500.0
2012-02-27 14:45:00,90.31,90.32,90.25,90.32,7600.0,71.9604,71.9684,71.9126,71.9684,7600.0
2012-02-27 14:50:00,90.33,90.33,90.26,90.29,6500.0,71.9764,71.9764,71.9206,71.9445,6500.0
2012-02-27 14:55:00,90.29,90.3,90.25,90.29,6400.0,71.9445,71.9525,71.9126,71.9445,6400.0
2012-02-27 15:00:00,90.29,90.53,90.29,90.5,14000.0,71.9445,72.1357,71.9445,72.1118,14000.0
2012-02-27 15:05:00,90.48,90.5,90.39,90.47,7900.0,72.0959,72.1118,72.0242,72.0879,7900.0
2012-02-27 15:10:00,90.46,90.49,90.33,90.34,8900.0,72.08,72.1039,71.9764,71.9843,8900.0
2012-02-27 15:15:00,90.33,90.39,90.26,90.38,15000.0,71.9764,72.0242,71.9206,72.0162,15000.0
2012-02-27 15:20:00,90.39,90.42,90.31,90.32,10100.0,72.0242,72.0481,71.9604,71.9684,10100.0
2012-02-27 15:25:00,90.33,90.41,90.29,90.36,9900.0,71.9764,72.0401,71.9445,72.0003,9900.0
2012-02-27 15:30:00,90.36,90.56,90.36,90.47,22500.0,72.0003,72.1596,72.0003,72.0879,22500.0
2012-02-27 15:35:00,90.46,90.48,90.38,90.43,14100.0,72.08,72.0959,72.0162,72.0561,14100.0
2012-02-27 15:40:00,90.43,90.49,90.39,90.4,13300.0,72.0561,72.1039,72.0242,72.0322,13300.0
2012-02-27 15:45:00,90.38,90.43,90.24,90.37,22200.0,72.0162,72.0561,71.9047,72.0083,22200.0
2012-02-27 15:50:00,90.39,90.45,90.31,90.39,29100.0,72.0242,72.072,71.9604,72.0242,29100.0
2012-02-27 15:55:00,90.39,90.46,90.27,90.29,49400.0,72.0242,72.08,71.9286,71.9445,49400.0
2012-02-28 09:30:00,90.3,90.62,89.84,89.93,52000.0,71.9525,72.2075,71.5859,71.6577,52000.0
2012-02-28 09:35:00,89.84,89.93,89.73,89.73,30000.0,71.5859,71.6577,71.4983,71.4983,30000.0
2012-02-28 09:40:00,89.72,89.84,89.39,89.51,34900.0,71.4903,71.5859,71.2274,71.323,34900.0
2012-02-28 09:45:00,89.5,90.04,89.5,90.0,18300.0,71.315,71.7453,71.315,71.7134,18300.0
2012-02-28 09:50:00,89.96,90.09,89.91,90.06,16400.0,71.6816,71.7851,71.6417,71.7612,16400.0
2012-02-28 09:55:00,90.06,90.14,90.0,90.09,52800.0,71.7612,71.825,71.7134,71.7851,52800.0
2012-02-28 10:00:00,90.09,90.42,90.05,90.42,35600.0,71.7851,72.0481,71.7533,72.0481,35600.0
2012-02-28 10:05:00,90.43,90.45,89.98,90.0,35000.0,72.0561,72.072,71.6975,71.7134,35000.0
2012-02-28 10:10:00,90.02,90.05,89.85,89.92,17100.0,71.7294,71.7533,71.5939,71.6497,17100.0
2012-02-28 10:15:00,89.96,90.16,89.96,90.11,15100.0,71.6816,71.8409,71.6816,71.8011,15100.0
2012-02-28 10:20:00,90.1,90.31,90.03,90.25,10300.0,71.7931,71.9604,71.7373,71.9126,10300.0
2012-02-28 10:25:00,90.25,90.25,90.13,90.23,6500.0,71.9126,71.9126,71.817,71.8967,6500.0
2012-02-28 10:30:00,90.23,90.54,90.22,90.46,31000.0,71.8967,72.1437,71.8887,72.08,31000.0
2012-02-28 10:35:00,90.44,90.45,90.33,90.36,14400.0,72.064,72.072,71.9764,72.0003,14400.0
2012-02-28 10:40:00,90.36,90.69,90.28,90.64,17800.0,72.0003,72.2632,71.9365,72.2234,17800.0
2012-02-28 10:45:00,90.65,90.65,90.4,90.4,4900.0,72.2314,72.2314,72.0322,72.0322,4900.0
2012-02-28 10:50:00,90.41,90.45,90.26,90.31,5300.0,72.0401,72.072,71.9206,71.9604,5300.0
2012-02-28 10:55:00,90.32,90.38,90.27,90.36,13800.0,71.9684,72.0162,71.9286,72.0003,13800.0
2012-02-28 11:00:00,90.33,90.42,90.29,90.36,16600.0,71.9764,72.0481,71.9445,72.0003,16600.0
2012-02-28 11:05:00,90.33,90.5,90.3,90.47,10400.0,71.9764,72.1118,71.9525,72.0879,10400.0
2012-02-28 11:10:00,90.5,90.5,90.33,90.36,11500.0,72.1118,72.1118,71.9764,72.0003,11500.0
2012-02-28 11:15:00,90.36,90.44,90.34,90.4,15800.0,72.0003,72.064,71.9843,72.0322,15800.0
2012-02-28 11:20:00,90.43,90.45,90.35,90.4,10000.0,72.0561,72.072,71.9923,72.0322,10000.0
2012-02-28 11:25:00,90.41,90.44,90.33,90.36,13100.0,72.0401,72.064,71.9764,72.0003,13100.0
2012-02-28 11:30:00,90.4,90.44,90.37,90.41,6400.0,72.0322,72.064,72.0083,72.0401,6400.0
2012-02-28 11:35:00,90.41,90.41,90.33,90.4,5400.0,72.0401,72.0401,71.9764,72.0322,5400.0
2012-02-28 11:40:00,90.37,90.4,90.26,90.3,36500.0,72.0083,72.0322,71.9206,71.9525,36500.0
2012-02-28 11:45:00,90.3,90.3,90.23,90.26,20800.0,71.9525,71.9525,71.8967,71.9206,20800.0
2012-02-28 11:50:00,90.28,90.32,90.13,90.22,26000.0,71.9365,71.9684,71.817,71.8887,26000.0
2012-02-28 11:55:00,90.2,90.31,90.19,90.3,19900.0,71.8728,71.9604,71.8648,71.9525,19900.0
2012-02-28 12:00:00,90.26,90.3,90.2,90.22,12700.0,71.9206,71.9525,71.8728,71.8887,12700.0
2012-02-28 12:05:00,90.22,90.22,90.17,90.18,6600.0,71.8887,71.8887,71.8489,71.8569,6600.0
2012-02-28 12:10:00,90.17,90.21,90.13,90.2,44800.0,71.8489,71.8808,71.817,71.8728,44800.0
2012-02-28 12:15:00,90.2,90.2,90.04,90.15,24300.0,71.8728,71.8728,71.7453,71.833,24300.0
2012-02-28 12:20:00,90.14,90.22,90.09,90.19,12100.0,71.825,71.8887,71.7851,71.8648,12100.0
2012-02-28 12:25:00,90.21,90.24,90.13,90.22,10100.0,71.8808,71.9047,71.817,71.8887,10100.0
2012-02-28 12:30:00,90.22,90.36,90.22,90.28,10200.0,71.8887,72.0003,71.8887,71.9365,10200.0
2012-02-28 12:35:00,90.25,90.41,90.19,90.39,8600.0,71.9126,72.0401,71.8648,72.0242,8600.0
2012-02-28 12:40:00,90.39,90.41,90.33,90.38,7900.0,72.0242,72.0401,71.9764,72.0162,7900.0
2012-02-28 12:45:00,90.39,90.51,90.39,90.5,9600.0,72.0242,72.1198,72.0242,72.1118,9600.0
2012-02-28 12:50:00,90.49,90.49,90.39,90.43,1800.0,72.1039,72.1039,72.0242,72.0561,1800.0
2012-02-28 12:55:00,90.44,90.44,90.35,90.41,5000.0,72.064,72.064,71.9923,72.0401,5000.0
2012-02-28 13:00:00,90.39,90.41,90.3,90.31,5000.0,72.0242,72.0401,71.9525,71.9604,5000.0
2012-02-28 13:05:00,90.33,90.38,90.25,90.25,16800.0,71.9764,72.0162,71.9126,71.9126,16800.0
2012-02-28 13:10:00,90.25,90.35,90.23,90.34,5100.0,71.9126,71.9923,71.8967,71.9843,5100.0
2012-02-28 13:15:00,90.33,90.33,90.28,90.29,5600.0,71.9764,71.9764,71.9365,71.9445,5600.0
2012-02-28 13:20:00,90.28,90.35,90.28,90.31,7100.0,71.9365,71.9923,71.9365,71.9604,7100.0
2012-02-28 13:25:00,90.35,90.35,90.29,90.31,13100.0,71.9923,71.9923,71.9445,71.9604,13100.0
2012-02-28 13:30:00,90.29,90.34,90.22,90.31,12300.0,71.9445,71.9843,71.8887,71.9604,12300.0
2012-02-28 13:35:00,90.31,90.34,90.26,90.26,9800.0,71.9604,71.9843,71.9206,71.9206,9800.0
2012-02-28 13:40:00,90.22,90.25,90.16,90.23,4800.0,71.8887,71.9126,71.8409,71.8967,4800.0
2012-02-28 13:45:00,90.21,90.21,90.14,90.17,8300.0,71.8808,71.8808,71.825,71.8489,8300.0
2012-02-28 13:50:00,90.13,90.24,90.09,90.09,12300.0,71.817,71.9047,71.7851,71.7851,12300.0
2012-02-28 13:55:00,90.03,90.17,90.03,90.15,8800.0,71.7373,71.8489,71.7373,71.833,8800.0
2012-02-28 14:00:00,90.17,90.27,90.15,90.17,10700.0,71.8489,71.9286,71.833,71.8489,10700.0
2012-02-28 14:05:00,90.17,90.25,90.15,90.16,20100.0,71.8489,71.9126,71.833,71.8409,20100.0
2012-02-28 14:10:00,90.17,90.25,90.12,90.17,17700.0,71.8489,71.9126,71.809,71.8489,17700.0
2012-02-28 14:15:00,90.2,90.27,90.19,90.24,7600.0,71.8728,71.9286,71.8648,71.9047,7600.0
2012-02-28 14:20:00,90.2,90.23,90.17,90.22,12800.0,71.8728,71.8967,71.8489,71.8887,12800.0
2012-02-28 14:25:00,90.19,90.22,90.05,90.13,14800.0,71.8648,71.8887,71.7533,71.817,14800.0
2012-02-28 14:30:00,90.13,90.25,90.08,90.24,15400.0,71.817,71.9126,71.7772,71.9047,15400.0
2012-02-28 14:35:00,90.23,90.23,90.11,90.14,6600.0,71.8967,71.8967,71.8011,71.825,6600.0
2012-02-28 14:40:00,90.18,90.21,90.1,90.15,9000.0,71.8569,71.8808,71.7931,71.833,9000.0
2012-02-28 14:45:00,90.14,90.2,90.14,90.18,5700.0,71.825,71.8728,71.825,71.8569,5700.0
2012-02-28 14:50:00,90.19,90.24,90.17,90.22,9900.0,71.8648,71.9047,71.8489,71.8887,9900.0
2012-02-28 14:55:00,90.24,90.31,90.18,90.22,7800.0,71.9047,71.9604,71.8569,71.8887,7800.0
2012-02-28 15:00:00,90.21,90.26,90.21,90.22,7700.0,71.8808,71.9206,71.8808,71.8887,7700.0
2012-02-28 15:05:00,90.22,90.23,90.14,90.2,6300.0,71.8887,71.8967,71.825,71.8728,6300.0
2012-02-28 15:10:00,90.21,90.22,90.14,90.22,7300.0,71.8808,71.8887,71.825,71.8887,7300.0
2012-02-28 15:15:00,90.24,90.38,90.23,90.3,11000.0,71.9047,72.0162,71.8967,71.9525,11000.0
2012-02-28 15:20:00,90.3,90.39,90.29,90.35,7300.0,71.9525,72.0242,71.9445,71.9923,7300.0
2012-02-28 15:25:00,90.35,90.35,90.24,90.24,9500.0,71.9923,71.9923,71.9047,71.9047,9500.0
2012-02-28 15:30:00,90.25,90.34,90.21,90.21,9800.0,71.9126,71.9843,71.8808,71.8808,9800.0
2012-02-28 15:35:00,90.2,90.33,90.18,90.3,13700.0,71.8728,71.9764,71.8569,71.9525,13700.0
2012-02-28 15:40:00,90.28,90.41,90.25,90.4,19500.0,71.9365,72.0401,71.9126,72.0322,19500.0
2012-02-28 15:45:00,90.36,90.43,90.29,90.31,22400.0,72.0003,72.0561,71.9445,71.9604,22400.0
2012-02-28 15:50:00,90.31,90.4,90.28,90.34,40000.0,71.9604,72.0322,71.9365,71.9843,40000.0
2012-02-28 15:55:00,90.35,90.37,90.23,90.24,70700.0,71.9923,72.0083,71.8967,71.9047,70700.0
2012-02-29 09:30:00,90.54,91.0,90.31,90.92,40400.0,72.1437,72.5102,71.9604,72.4465,40400.0
2012-02-29 09:35:00,90.94,91.21,90.85,91.14,17000.0,72.4624,72.6776,72.3907,72.6218,17000.0
2012-02-29 09:40:00,91.1,91.21,90.93,91.14,21800.0,72.5899,72.6776,72.4545,72.6218,21800.0
2012-02-29 09:45:00,91.16,91.39,91.13,91.38,12200.0,72.6377,72.821,72.6138,72.813,12200.0
2012-02-29 09:50:00,91.47,91.47,91.28,91.41,8400.0,72.8847,72.8847,72.7334,72.8369,8400.0
2012-02-29 09:55:00,91.39,91.43,91.33,91.42,8700.0,72.821,72.8529,72.7732,72.8449,8700.0
2012-02-29 10:00:00,91.38,91.44,90.95,91.0,11000.0,72.813,72.8608,72.4704,72.5102,11000.0
2012-02-29 10:05:00,90.98,91.08,90.85,91.02,10500.0,72.4943,72.574,72.3907,72.5262,10500.0
2012-02-29 10:10:00,91.02,91.22,91.02,91.16,34800.0,72.5262,72.6855,72.5262,72.6377,34800.0
2012-02-29 10:15:00,91.23,91.43,91.17,91.33,69900.0,72.6935,72.8529,72.6457,72.7732,69900.0
2012-02-29 10:20:00,91.34,91.35,91.19,91.24,26300.0,72.7812,72.7891,72.6616,72.7015,26300.0
2012-02-29 10:25:00,91.24,91.28,91.06,91.11,28900.0,72.7015,72.7334,72.5581,72.5979,28900.0
2012-02-29 10:30:00,91.1,91.22,91.06,91.18,39000.0,72.5899,72.6855,72.5581,72.6537,39000.0
2012-02-29 10:35:00,91.17,91.18,90.83,90.95,10100.0,72.6457,72.6537,72.3748,72.4704,10100.0
2012-02-29 10:40:00,90.98,91.0,90.73,90.87,20100.0,72.4943,72.5102,72.2951,72.4067,20100.0
2012-02-29 10:45:00,90.82,90.87,90.47,90.5,20000.0,72.3668,72.4067,72.0879,72.1118,20000.0
2012-02-29 10:50:00,90.49,90.54,90.29,90.44,17800.0,72.1039,72.1437,71.9445,72.064,17800.0
2012-02-29 10:55:00,90.44,90.44,90.24,90.31,15000.0,72.064,72.064,71.9047,71.9604,15000.0
2012-02-29 11:00:00,90.35,90.35,90.11,90.21,20300.0,71.9923,71.9923,71.8011,71.8808,20300.0
2012-02-29 11:05:00,90.21,90.34,90.11,90.28,9900.0,71.8808,71.9843,71.8011,71.9365,9900.0
2012-02-29 11:10:00,90.32,90.35,90.15,90.23,15100.0,71.9684,71.9923,71.833,71.8967,15100.0
2012-02-29 11:15:00,90.19,90.3,90.18,90.25,11500.0,71.8648,71.9525,71.8569,71.9126,11500.0
2012-02-29 11:20:00,90.22,90.22,90.06,90.13,27300.0,71.8887,71.8887,71.7612,71.817,27300.0
2012-02-29 11:25:00,90.12,90.18,89.93,90.01,5700.0,71.809,71.8569,71.6577,71.7214,5700.0
2012-02-29 11:30:00,89.96,90.08,89.76,90.06,21600.0,71.6816,71.7772,71.5222,71.7612,21600.0
2012-02-29 11:35:00,90.0,90.16,90.0,90.06,10200.0,71.7134,71.8409,71.7134,71.7612,10200.0
2012-02-29 11:40:00,90.06,90.25,90.05,90.25,9100.0,71.7612,71.9126,71.7533,71.9126,9100.0
2012-02-29 11:45:00,90.19,90.25,90.14,90.2,7700.0,71.8648,71.9126,71.825,71.8728,7700.0
2012-02-29 11:50:00,90.25,90.38,90.22,90.38,35900.0,71.9126,72.0162,71.8887,72.0162,35900.0
2012-02-29 11:55:00,90.38,90.54,90.38,90.54,18900.0,72.0162,72.1437,72.0162,72.1437,18900.0
2012-02-29 12:00:00,90.49,90.53,90.4,90.4,7400.0,72.1039,72.1357,72.0322,72.0322,7400.0
2012-02-29 12:05:00,90.39,90.39,90.25,90.33,5000.0,72.0242,72.0242,71.9126,71.9764,5000.0
2012-02-29 12:10:00,90.36,90.45,90.36,90.43,2700.0,72.0003,72.072,72.0003,72.0561,2700.0
2012-02-29 12:15:00,90.45,90.64,90.45,90.61,4300.0,72.072,72.2234,72.072,72.1995,4300.0
2012-02-29 12:20:00,90.56,90.61,90.53,90.53,5700.0,72.1596,72.1995,72.1357,72.1357,5700.0
2012-02-29 12:25:00,90.51,90.6,90.5,90.54,9700.0,72.1198,72.1915,72.1118,72.1437,9700.0
2012-02-29 12:30:00,90.54,90.61,90.53,90.59,4600.0,72.1437,72.1995,72.1357,72.1836,4600.0
2012-02-29 12:35:00,90.54,90.59,90.51,90.52,3600.0,72.1437,72.1836,72.1198,72.1278,3600.0
2012-02-29 12:40:00,90.51,90.51,90.37,90.47,3200.0,72.1198,72.1198,72.0083,72.0879,3200.0
2012-02-29 12:45:00,90.41,90.45,90.33,90.33,2900.0,72.0401,72.072,71.9764,71.9764,2900.0
2012-02-29 12:50:00,90.35,90.45,90.33,90.44,4000.0,71.9923,72.072,71.9764,72.064,4000.0
2012-02-29 12:55:00,90.44,90.53,90.44,90.51,8500.0,72.064,72.1357,72.064,72.1198,8500.0
2012-02-29 13:00:00,90.52,90.61,90.5,90.55,2600.0,72.1278,72.1995,72.1118,72.1517,2600.0
2012-02-29 13:05:00,90.56,90.74,90.56,90.7,9400.0,72.1596,72.3031,72.1596,72.2712,9400.0
2012-02-29 13:10:00,90.7,90.7,90.54,90.54,8500.0,72.2712,72.2712,72.1437,72.1437,8500.0
2012-02-29 13:15:00,90.5,90.5,90.4,90.47,3700.0,72.1118,72.1118,72.0322,72.0879,3700.0
2012-02-29 13:20:00,90.43,90.57,90.43,90.54,4500.0,72.0561,72.1676,72.0561,72.1437,4500.0
2012-02-29 13:25:00,90.53,90.55,90.49,90.5,6100.0,72.1357,72.1517,72.1039,72.1118,6100.0
2012-02-29 13:30:00,90.5,90.54,90.43,90.54,4400.0,72.1118,72.1437,72.0561,72.1437,4400.0
2012-02-29 13:35:00,90.54,90.55,90.47,90.54,5100.0,72.1437,72.1517,72.0879,72.1437,5100.0
2012-02-29 13:40:00,90.55,90.61,90.51,90.59,2500.0,72.1517,72.1995,72.1198,72.1836,2500.0
2012-02-29 13:45:00,90.61,90.61,90.48,90.56,3600.0,72.1995,72.1995,72.0959,72.1596,3600.0
2012-02-29 13:50:00,90.58,90.63,90.48,90.48,13400.0,72.1756,72.2154,72.0959,72.0959,13400.0
2012-02-29 13:55:00,90.55,90.69,90.54,90.68,2800.0,72.1517,72.2632,72.1437,72.2553,2800.0
2012-02-29 14:00:00,90.66,90.67,90.61,90.67,1900.0,72.2393,72.2473,72.1995,72.2473,1900.0
2012-02-29 14:05:00,90.68,90.71,90.61,90.67,9200.0,72.2553,72.2792,72.1995,72.2473,9200.0
2012-02-29 14:10:00,90.67,90.7,90.52,90.56,4800.0,72.2473,72.2712,72.1278,72.1596,4800.0
2012-02-29 14:15:00,90.49,90.55,90.42,90.42,6700.0,72.1039,72.1517,72.0481,72.0481,6700.0
2012-02-29 14:20:00,90.43,90.46,90.36,90.41,4700.0,72.0561,72.08,72.0003,72.0401,4700.0
2012-02-29 14:25:00,90.42,90.55,90.42,90.55,2100.0,72.0481,72.1517,72.0481,72.1517,2100.0
2012-02-29 14:30:00,90.54,90.55,90.28,90.29,17000.0,72.1437,72.1517,71.9365,71.9445,17000.0
2012-02-29 14:35:00,90.29,90.5,90.29,90.4,14900.0,71.9445,72.1118,71.9445,72.0322,14900.0
2012-02-29 14:40:00,90.4,90.45,90.35,90.45,5200.0,72.0322,72.072,71.9923,72.072,5200.0
2012-02-29 14:45:00,90.45,90.54,90.34,90.47,9700.0,72.072,72.1437,71.9843,72.0879,9700.0
2012-02-29 14:50:00,90.47,90.54,90.46,90.51,6600.0,72.0879,72.1437,72.08,72.1198,6600.0
2012-02-29 14:55:00,90.49,90.51,90.23,90.23,9500.0,72.1039,72.1198,71.8967,71.8967,9500.0
2012-02-29 15:00:00,90.23,90.26,90.08,90.15,18300.0,71.8967,71.9206,71.7772,71.833,18300.0
2012-02-29 15:05:00,90.17,90.23,90.14,90.15,10700.0,71.8489,71.8967,71.825,71.833,10700.0
2012-02-29 15:10:00,90.14,90.28,90.14,90.22,7100.0,71.825,71.9365,71.825,71.8887,7100.0
2012-02-29 15:15:00,90.22,90.29,90.14,90.22,10100.0,71.8887,71.9445,71.825,71.8887,10100.0
2012-02-29 15:20:00,90.23,90.27,90.1,90.11,8000.0,71.8967,71.9286,71.7931,71.8011,8000.0
2012-02-29 15:25:00,90.11,90.23,90.09,90.17,8800.0,71.8011,71.8967,71.7851,71.8489,8800.0
2012-02-29 15:30:00,90.16,90.18,90.02,90.03,10200.0,71.8409,71.8569,71.7294,71.7373,10200.0
2012-02-29 15:35:00,90.03,90.04,89.86,89.92,22500.0,71.7373,71.7453,71.6019,71.6497,22500.0
2012-02-29 15:40:00,89.97,90.01,89.82,89.93,16300.0,71.6895,71.7214,71.57,71.6577,16300.0
2012-02-29 15:45:00,89.92,90.16,89.83,90.07,48400.0,71.6497,71.8409,71.578,71.7692,48400.0
2012-02-29 15:50:00,90.04,90.07,89.85,89.87,27500.0,71.7453,71.7692,71.5939,71.6098,27500.0
2012-02-29 15:55:00,89.88,89.93,89.74,89.82,83000.0,71.6178,71.6577,71.5063,71.57,83000.0
2012-03-01 09:30:00,90.07,90.68,89.94,90.52,16400.0,71.7692,72.2553,71.6656,72.1278,16400.0
2012-03-01 09:35:00,90.35,90.58,90.28,90.58,3400.0,71.9923,72.1756,71.9365,72.1756,3400.0
2012-03-01 09:40:00,90.45,90.45,90.08,90.08,6600.0,72.072,72.072,71.7772,71.7772,6600.0
2012-03-01 09:45:00,90.08,90.32,90.03,90.12,27800.0,71.7772,71.9684,71.7373,71.809,27800.0
2012-03-01 09:50:00,90.16,90.47,90.16,90.4,8100.0,71.8409,72.0879,71.8409,72.0322,8100.0
2012-03-01 09:55:00,90.38,90.45,90.19,90.19,13500.0,72.0162,72.072,71.8648,71.8648,13500.0
2012-03-01 10:00:00,90.19,90.19,89.05,89.24,47700.0,71.8648,71.8648,70.9565,71.1078,47700.0
2012-03-01 10:05:00,89.27,89.39,89.26,89.34,50500.0,71.1318,71.2274,71.1238,71.1875,50500.0
2012-03-01 10:10:00,89.34,89.9,89.29,89.75,27900.0,71.1875,71.6337,71.1477,71.5142,27900.0
2012-03-01 10:15:00,89.77,90.0,89.67,90.0,33300.0,71.5302,71.7134,71.4505,71.7134,33300.0
2012-03-01 10:20:00,89.98,90.0,89.83,89.85,60100.0,71.6975,71.7134,71.578,71.5939,60100.0
2012-03-01 10:25:00,89.86,89.9,89.76,89.78,8100.0,71.6019,71.6337,71.5222,71.5381,8100.0
2012-03-01 10:30:00,89.79,89.79,89.36,89.41,19600.0,71.5461,71.5461,71.2035,71.2433,19600.0
2012-03-01 10:35:00,89.39,89.39,89.15,89.15,12300.0,71.2274,71.2274,71.0361,71.0361,12300.0
2012-03-01 10:40:00,89.2,89.21,88.97,89.04,29300.0,71.076,71.0839,70.8927,70.9485,29300.0
2012-03-01 10:45:00,89.03,89.1,88.97,89.0,37600.0,70.9405,70.9963,70.8927,70.9166,37600.0
2012-03-01 10:50:00,88.98,88.98,88.61,88.62,28700.0,70.9007,70.9007,70.6059,70.6138,28700.0
2012-03-01 10:55:00,88.6,88.84,88.58,88.82,29400.0,70.5979,70.7891,70.582,70.7732,29400.0
2012-03-01 11:00:00,88.82,88.98,88.73,88.74,45200.0,70.7732,70.9007,70.7015,70.7094,45200.0
2012-03-01 11:05:00,88.74,88.85,88.68,88.73,13700.0,70.7094,70.7971,70.6616,70.7015,13700.0
2012-03-01 11:10:00,88.73,88.77,88.39,88.41,28900.0,70.7015,70.7333,70.4306,70.4465,28900.0
2012-03-01 11:15:00,88.41,88.61,88.36,88.51,19100.0,70.4465,70.6059,70.4067,70.5262,19100.0
2012-03-01 11:20:00,88.51,88.57,88.42,88.53,13000.0,70.5262,70.574,70.4545,70.5421,13000.0
2012-03-01 11:25:00,88.55,88.92,88.54,88.91,21400.0,70.558,70.8529,70.5501,70.8449,21400.0
2012-03-01 11:30:00,88.91,89.2,88.91,89.13,23300.0,70.8449,71.076,70.8449,71.0202,23300.0
2012-03-01 11:35:00,89.13,89.16,88.99,88.99,7400.0,71.0202,71.0441,70.9086,70.9086,7400.0
2012-03-01 11:40:00,89.0,89.13,88.97,89.12,10700.0,70.9166,71.0202,70.8927,71.0122,10700.0
2012-03-01 11:45:00,89.08,89.29,89.08,89.15,20600.0,70.9804,71.1477,70.9804,71.0361,20600.0
2012-03-01 11:50:00,89.17,89.18,89.03,89.06,9300.0,71.0521,71.06,70.9405,70.9644,9300.0
2012-03-01 11:55:00,89.07,89.07,88.93,88.96,9800.0,70.9724,70.9724,70.8608,70.8847,9800.0
2012-03-01 12:00:00,88.93,89.07,88.83,89.02,6200.0,70.8608,70.9724,70.7812,70.9325,6200.0
2012-03-01 12:05:00,89.06,89.26,88.96,89.25,31300.0,70.9644,71.1238,70.8847,71.1158,31300.0
2012-03-01 12:10:00,89.28,89.42,89.22,89.42,10100.0,71.1397,71.2513,71.0919,71.2513,10100.0
2012-03-01 12:15:00,89.45,89.56,89.43,89.56,9900.0,71.2752,71.3628,71.2592,71.3628,9900.0
2012-03-01 12:20:00,89.56,89.69,89.42,89.42,18000.0,71.3628,71.4664,71.2513,71.2513,18000.0
2012-03-01 12:25:00,89.46,89.49,89.45,89.49,24600.0,71.2831,71.3071,71.2752,71.3071,24600.0
2012-03-01 12:30:00,89.49,89.49,89.37,89.4,6300.0,71.3071,71.3071,71.2114,71.2353,6300.0
2012-03-01 12:35:00,89.41,89.41,89.32,89.35,5300.0,71.2433,71.2433,71.1716,71.1955,5300.0
2012-03-01 12:40:00,89.31,89.31,89.24,89.26,6100.0,71.1636,71.1636,71.1078,71.1238,6100.0
2012-03-01 12:45:00,89.28,89.36,89.28,89.34,9400.0,71.1397,71.2035,71.1397,71.1875,9400.0
2012-03-01 12:50:00,89.34,89.35,89.23,89.32,4300.0,71.1875,71.1955,71.0999,71.1716,4300.0
2012-03-01 12:55:00,89.32,89.35,89.26,89.29,5700.0,71.1716,71.1955,71.1238,71.1477,5700.0
2012-03-01 13:00:00,89.26,89.31,89.22,89.3,5500.0,71.1238,71.1636,71.0919,71.1557,5500.0
2012-03-01 13:05:00,89.3,89.35,89.28,89.31,4700.0,71.1557,71.1955,71.1397,71.1636,4700.0
2012-03-01 13:10:00,89.31,89.31,89.19,89.25,7000.0,71.1636,71.1636,71.068,71.1158,7000.0
2012-03-01 13:15:00,89.28,89.32,89.25,89.25,12800.0,71.1397,71.1716,71.1158,71.1158,12800.0
2012-03-01 13:20:00,89.29,89.5,89.28,89.45,6100.0,71.1477,71.315,71.1397,71.2752,6100.0
2012-03-01 13:25:00,89.44,89.51,89.41,89.51,3900.0,71.2672,71.323,71.2433,71.323,3900.0
2012-03-01 13:30:00,89.54,89.57,89.48,89.48,6200.0,71.3469,71.3708,71.2991,71.2991,6200.0
2012-03-01 13:35:00,89.5,89.5,89.32,89.32,36600.0,71.315,71.315,71.1716,71.1716,36600.0
2012-03-01 13:40:00,89.33,89.39,89.25,89.39,30600.0,71.1796,71.2274,71.1158,71.2274,30600.0
2012-03-01 13:45:00,89.41,89.48,89.38,89.39,3900.0,71.2433,71.2991,71.2194,71.2274,3900.0
2012-03-01 13:50:00,89.35,89.47,89.35,89.43,15200.0,71.1955,71.2911,71.1955,71.2592,15200.0
2012-03-01 13:55:00,89.44,89.45,89.38,89.43,6800.0,71.2672,71.2752,71.2194,71.2592,6800.0
2012-03-01 14:00:00,89.45,89.58,89.43,89.58,14900.0,71.2752,71.3788,71.2592,71.3788,14900.0
2012-03-01 14:05:00,89.58,89.64,89.48,89.48,26900.0,71.3788,71.4266,71.2991,71.2991,26900.0
2012-03-01 14:10:00,89.48,89.48,89.37,89.37,10000.0,71.2991,71.2991,71.2114,71.2114,10000.0
2012-03-01 14:15:00,89.38,89.43,89.36,89.39,10200.0,71.2194,71.2592,71.2035,71.2274,10200.0
2012-03-01 14:20:00,89.39,89.39,89.2,89.26,13100.0,71.2274,71.2274,71.076,71.1238,13100.0
2012-03-01 14:25:00,89.22,89.33,89.18,89.33,16600.0,71.0919,71.1796,71.06,71.1796,16600.0
2012-03-01 14:30:00,89.34,89.35,89.27,89.3,8400.0,71.1875,71.1955,71.1318,71.1557,8400.0
2012-03-01 14:35:00,89.31,89.33,89.25,89.28,13700.0,71.1636,71.1796,71.1158,71.1397,13700.0
2012-03-01 14:40:00,89.29,89.35,89.28,89.32,14700.0,71.1477,71.1955,71.1397,71.1716,14700.0
2012-03-01 14:45:00,89.32,89.43,89.32,89.43,6700.0,71.1716,71.2592,71.1716,71.2592,6700.0
2012-03-01 14:50:00,89.43,89.44,89.33,89.44,7900.0,71.2592,71.2672,71.1796,71.2672,7900.0
2012-03-01 14:55:00,89.45,89.47,89.41,89.43,5800.0,71.2752,71.2911,71.2433,71.2592,5800.0
2012-03-01 15:00:00,89.43,89.51,89.39,89.41,16300.0,71.2592,71.323,71.2274,71.2433,16300.0
2012-03-01 15:05:00,89.41,89.44,89.34,89.35,15300.0,71.2433,71.2672,71.1875,71.1955,15300.0
2012-03-01 15:10:00,89.35,89.43,89.3,89.33,13300.0,71.1955,71.2592,71.1557,71.1796,13300.0
2012-03-01 15:15:00,89.3,89.41,89.14,89.14,16400.0,71.1557,71.2433,71.0282,71.0282,16400.0
2012-03-01 15:20:00,89.09,89.21,88.95,88.96,35900.0,70.9883,71.0839,70.8768,70.8847,35900.0
2012-03-01 15:25:00,88.99,89.2,88.99,89.19,7900.0,70.9086,71.076,70.9086,71.068,7900.0
2012-03-01 15:30:00,89.17,89.17,88.93,89.03,13900.0,71.0521,71.0521,70.8608,70.9405,13900.0
2012-03-01 15:35:00,89.06,89.11,88.9,89.01,15000.0,70.9644,71.0043,70.8369,70.9246,15000.0
2012-03-01 15:40:00,89.01,89.14,88.97,89.14,28900.0,70.9246,71.0282,70.8927,71.0282,28900.0
2012-03-01 15:45:00,89.14,89.33,89.13,89.33,25000.0,71.0282,71.1796,71.0202,71.1796,25000.0
2012-03-01 15:50:00,89.33,89.44,89.26,89.34,28900.0,71.1796,71.2672,71.1238,71.1875,28900.0
2012-03-01 15:55:00,89.34,89.39,89.23,89.33,43900.0,71.1875,71.2274,71.0999,71.1796,43900.0
2012-03-02 09:30:00,89.34,89.4,89.17,89.17,14200.0,71.1875,71.2353,71.0521,71.0521,14200.0
2012-03-02 09:35:00,89.21,89.45,89.21,89.33,3800.0,71.0839,71.2752,71.0839,71.1796,3800.0
2012-03-02 09:40:00,89.34,89.41,89.24,89.41,12200.0,71.1875,71.2433,71.1078,71.2433,12200.0
2012-03-02 09:45:00,89.26,89.46,89.11,89.21,23900.0,71.1238,71.2831,71.0043,71.0839,23900.0
2012-03-02 09:50:00,89.2,89.56,89.18,89.56,12600.0,71.076,71.3628,71.06,71.3628,12600.0
2012-03-02 09:55:00,89.63,89.63,89.2,89.2,25100.0,71.4186,71.4186,71.076,71.076,25100.0
2012-03-02 10:00:00,89.23,89.46,89.21,89.36,11200.0,71.0999,71.2831,71.0839,71.2035,11200.0
2012-03-02 10:05:00,89.34,89.37,89.15,89.2,10500.0,71.1875,71.2114,71.0361,71.076,10500.0
2012-03-02 10:10:00,89.24,89.42,89.21,89.4,7700.0,71.1078,71.2513,71.0839,71.2353,7700.0
2012-03-02 10:15:00,89.35,89.66,89.35,89.61,14500.0,71.1955,71.4425,71.1955,71.4027,14500.0
2012-03-02 10:20:00,89.58,89.58,89.48,89.51,2600.0,71.3788,71.3788,71.2991,71.323,2600.0
2012-03-02 10:25:00,89.51,89.6,89.48,89.48,4600.0,71.323,71.3947,71.2991,71.2991,4600.0
2012-03-02 10:30:00,89.48,89.52,89.22,89.23,7300.0,71.2991,71.331,71.0919,71.0999,7300.0
2012-03-02 10:35:00,89.24,89.36,89.16,89.17,12000.0,71.1078,71.2035,71.0441,71.0521,12000.0
2012-03-02 10:40:00,89.19,89.19,89.03,89.05,8900.0,71.068,71.068,70.9405,70.9565,8900.0
2012-03-02 10:45:00,89.05,89.05,88.84,88.87,14900.0,70.9565,70.9565,70.7891,70.813,14900.0
2012-03-02 10:50:00,88.87,88.9,88.83,88.9,16300.0,70.813,70.8369,70.7812,70.8369,16300.0
2012-03-02 10:55:00,88.9,89.0,88.88,88.88,5500.0,70.8369,70.9166,70.821,70.821,5500.0
2012-03-02 11:00:00,88.9,89.03,88.9,88.98,13300.0,70.8369,70.9405,70.8369,70.9007,13300.0
2012-03-02 11:05:00,89.0,89.07,88.97,89.03,3400.0,70.9166,70.9724,70.8927,70.9405,3400.0
2012-03-02 11:10:00,89.05,89.05,88.89,88.89,3800.0,70.9565,70.9565,70.829,70.829,3800.0
2012-03-02 11:15:00,88.92,88.92,88.73,88.85,4900.0,70.8529,70.8529,70.7015,70.7971,4900.0
2012-03-02 11:20:00,88.86,89.04,88.86,89.04,5000.0,70.8051,70.9485,70.8051,70.9485,5000.0
2012-03-02 11:25:00,89.04,89.1,89.03,89.04,5500.0,70.9485,70.9963,70.9405,70.9485,5500.0
2012-03-02 11:30:00,89.04,89.1,89.02,89.1,3500.0,70.9485,70.9963,70.9325,70.9963,3500.0
2012-03-02 11:35:00,89.06,89.08,89.0,89.02,4100.0,70.9644,70.9804,70.9166,70.9325,4100.0
2012-03-02 11:40:00,89.0,89.0,88.67,88.89,9000.0,70.9166,70.9166,70.6537,70.829,9000.0
2012-03-02 11:45:00,88.87,88.88,88.74,88.85,8400.0,70.813,70.821,70.7094,70.7971,8400.0
2012-03-02 11:50:00,88.82,88.83,88.73,88.78,4600.0,70.7732,70.7812,70.7015,70.7413,4600.0
2012-03-02 11:55:00,88.76,88.78,88.75,88.77,2300.0,70.7254,70.7413,70.7174,70.7333,2300.0
2012-03-02 12:00:00,88.77,88.81,88.65,88.81,2800.0,70.7333,70.7652,70.6377,70.7652,2800.0
2012-03-02 12:05:00,88.82,88.85,88.66,88.69,5400.0,70.7732,70.7971,70.6457,70.6696,5400.0
2012-03-02 12:10:00,88.68,88.73,88.62,88.67,7400.0,70.6616,70.7015,70.6138,70.6537,7400.0
2012-03-02 12:15:00,88.67,88.76,88.53,88.59,21800.0,70.6537,70.7254,70.5421,70.5899,21800.0
2012-03-02 12:20:00,88.59,88.63,88.55,88.63,10900.0,70.5899,70.6218,70.558,70.6218,10900.0
2012-03-02 12:25:00,88.57,88.65,88.57,88.59,4700.0,70.574,70.6377,70.574,70.5899,4700.0
2012-03-02 12:30:00,88.58,88.66,88.55,88.6,9100.0,70.582,70.6457,70.558,70.5979,9100.0
2012-03-02 12:35:00,88.64,88.64,88.58,88.64,6000.0,70.6298,70.6298,70.582,70.6298,6000.0
2012-03-02 12:40:00,88.67,88.69,88.64,88.67,2700.0,70.6537,70.6696,70.6298,70.6537,2700.0
2012-03-02 12:45:00,88.66,88.71,88.64,88.71,10800.0,70.6457,70.6855,70.6298,70.6855,10800.0
2012-03-02 12:50:00,88.73,88.76,88.6,88.74,12100.0,70.7015,70.7254,70.5979,70.7094,12100.0
2012-03-02 12:55:00,88.73,88.73,88.63,88.7,7500.0,70.7015,70.7015,70.6218,70.6776,7500.0
2012-03-02 13:00:00,88.68,88.75,88.68,88.75,7700.0,70.6616,70.7174,70.6616,70.7174,7700.0
2012-03-02 13:05:00,88.73,88.74,88.61,88.7,4600.0,70.7015,70.7094,70.6059,70.6776,4600.0
2012-03-02 13:10:00,88.68,88.7,88.5,88.5,11400.0,70.6616,70.6776,70.5182,70.5182,11400.0
2012-03-02 13:15:00,88.51,88.59,88.51,88.55,5100.0,70.5262,70.5899,70.5262,70.558,5100.0
2012-03-02 13:20:00,88.54,88.54,88.44,88.47,4400.0,70.5501,70.5501,70.4704,70.4943,4400.0
2012-03-02 13:25:00,88.47,88.49,88.43,88.47,5500.0,70.4943,70.5102,70.4624,70.4943,5500.0
2012-03-02 13:30:00,88.5,88.54,88.5,88.51,7600.0,70.5182,70.5501,70.5182,70.5262,7600.0
2012-03-02 13:35:00,88.53,88.58,88.53,88.57,6100.0,70.5421,70.582,70.5421,70.574,6100.0
2012-03-02 13:40:00,88.58,88.73,88.56,88.71,10100.0,70.582,70.7015,70.566,70.6855,10100.0
2012-03-02 13:45:00,88.71,88.72,88.55,88.7,13400.0,70.6855,70.6935,70.558,70.6776,13400.0
2012-03-02 13:50:00,88.69,88.74,88.68,88.71,10300.0,70.6696,70.7094,70.6616,70.6855,10300.0
2012-03-02 13:55:00,88.74,88.82,88.7,88.82,10200.0,70.7094,70.7732,70.6776,70.7732,10200.0
2012-03-02 14:00:00,88.83,88.85,88.81,88.85,7300.0,70.7812,70.7971,70.7652,70.7971,7300.0
2012-03-02 14:05:00,88.83,88.85,88.8,88.81,4300.0,70.7812,70.7971,70.7573,70.7652,4300.0
2012-03-02 14:10:00,88.84,88.85,88.78,88.81,3500.0,70.7891,70.7971,70.7413,70.7652,3500.0
2012-03-02 14:15:00,88.79,88.86,88.79,88.86,5000.0,70.7493,70.8051,70.7493,70.8051,5000.0
2012-03-02 14:20:00,88.89,88.89,88.78,88.78,5900.0,70.829,70.829,70.7413,70.7413,5900.0
2012-03-02 14:25:00,88.76,88.78,88.7,88.71,4300.0,70.7254,70.7413,70.6776,70.6855,4300.0
2012-03-02 14:30:00,88.72,88.79,88.69,88.76,11100.0,70.6935,70.7493,70.6696,70.7254,11100.0
2012-03-02 14:35:00,88.73,88.74,88.67,88.7,4300.0,70.7015,70.7094,70.6537,70.6776,4300.0
2012-03-02 14:40:00,88.71,88.71,88.55,88.56,15500.0,70.6855,70.6855,70.558,70.566,15500.0
2012-03-02 14:45:00,88.57,88.57,88.5,88.51,13600.0,70.574,70.574,70.5182,70.5262,13600.0
2012-03-02 14:50:00,88.51,88.57,88.51,88.57,10600.0,70.5262,70.574,70.5262,70.574,10600.0
2012-03-02 14:55:00,88.57,88.59,88.53,88.55,11800.0,70.574,70.5899,70.5421,70.558,11800.0
2012-03-02 15:00:00,88.57,88.69,88.56,88.57,14300.0,70.574,70.6696,70.566,70.574,14300.0
2012-03-02 15:05:00,88.58,88.6,88.5,88.59,9600.0,70.582,70.5979,70.5182,70.5899,9600.0
2012-03-02 15:10:00,88.59,88.65,88.57,88.65,8200.0,70.5899,70.6377,70.574,70.6377,8200.0
2012-03-02 15:15:00,88.65,88.69,88.62,88.62,8200.0,70.6377,70.6696,70.6138,70.6138,8200.0
2012-03-02 15:20:00,88.62,88.66,88.62,88.64,7300.0,70.6138,70.6457,70.6138,70.6298,7300.0
2012-03-02 15:25:00,88.68,88.83,88.65,88.8,10300.0,70.6616,70.7812,70.6377,70.7573,10300.0
2012-03-02 15:30:00,88.81,88.96,88.81,88.94,14400.0,70.7652,70.8847,70.7652,70.8688,14400.0
2012-03-02 15:35:00,88.94,88.94,88.66,88.66,10200.0,70.8688,70.8688,70.6457,70.6457,10200.0
2012-03-02 15:40:00,88.64,88.72,88.56,88.61,15700.0,70.6298,70.6935,70.566,70.6059,15700.0
2012-03-02 15:45:00,88.61,88.68,88.52,88.6,16900.0,70.6059,70.6616,70.5341,70.5979,16900.0
2012-03-02 15:50:00,88.59,88.66,88.42,88.49,48700.0,70.5899,70.6457,70.4545,70.5102,48700.0
2012-03-02 15:55:00,88.5,88.6,88.48,88.55,33900.0,70.5182,70.5979,70.5023,70.558,33900.0
2012-03-05 09:30:00,88.47,88.77,88.01,88.27,18300.0,70.4943,70.7333,70.1278,70.3349,18300.0
2012-03-05 09:35:00,88.24,88.26,87.84,87.97,15500.0,70.311,70.327,69.9923,70.0959,15500.0
2012-03-05 09:40:00,88.07,88.12,87.93,87.98,15800.0,70.1756,70.2154,70.064,70.1039,15800.0
2012-03-05 09:45:00,87.99,88.18,87.88,87.88,11500.0,70.1118,70.2632,70.0242,70.0242,11500.0
2012-03-05 09:50:00,87.86,88.24,87.86,88.19,4600.0,70.0082,70.311,70.0082,70.2712,4600.0
2012-03-05 09:55:00,88.2,88.25,88.11,88.16,5200.0,70.2792,70.319,70.2074,70.2473,5200.0
2012-03-05 10:00:00,88.21,88.49,88.1,88.38,19900.0,70.2871,70.5102,70.1995,70.4226,19900.0
2012-03-05 10:05:00,88.39,88.44,88.2,88.26,11800.0,70.4306,70.4704,70.2792,70.327,11800.0
2012-03-05 10:10:00,88.24,88.31,88.11,88.14,10800.0,70.311,70.3668,70.2074,70.2314,10800.0
2012-03-05 10:15:00,88.12,88.14,87.88,87.97,13200.0,70.2154,70.2314,70.0242,70.0959,13200.0
2012-03-05 10:20:00,87.9,87.96,87.78,87.82,17200.0,70.0401,70.0879,69.9445,69.9764,17200.0
2012-03-05 10:25:00,87.79,87.8,87.62,87.72,49100.0,69.9525,69.9604,69.817,69.8967,49100.0
2012-03-05 10:30:00,87.67,87.85,87.6,87.81,7000.0,69.8568,70.0003,69.8011,69.9684,7000.0
2012-03-05 10:35:00,87.83,87.89,87.76,87.84,8600.0,69.9843,70.0321,69.9286,69.9923,8600.0
2012-03-05 10:40:00,87.82,87.94,87.76,87.83,11600.0,69.9764,70.072,69.9286,69.9843,11600.0
2012-03-05 10:45:00,87.79,88.03,87.79,88.01,9400.0,69.9525,70.1437,69.9525,70.1278,9400.0
2012-03-05 10:50:00,88.01,88.15,88.01,88.09,9200.0,70.1278,70.2393,70.1278,70.1915,9200.0
2012-03-05 10:55:00,88.03,88.1,87.98,88.1,8600.0,70.1437,70.1995,70.1039,70.1995,8600.0
2012-03-05 11:00:00,88.11,88.23,87.89,87.94,6700.0,70.2074,70.3031,70.0321,70.072,6700.0
2012-03-05 11:05:00,87.95,88.21,87.92,88.18,12200.0,70.08,70.2871,70.0561,70.2632,12200.0
2012-03-05 11:10:00,88.15,88.17,87.99,88.02,9100.0,70.2393,70.2553,70.1118,70.1357,9100.0
2012-03-05 11:15:00,88.0,88.0,87.75,87.89,20500.0,70.1198,70.1198,69.9206,70.0321,20500.0
2012-03-05 11:20:00,87.88,88.05,87.85,88.0,4900.0,70.0242,70.1596,70.0003,70.1198,4900.0
2012-03-05 11:25:00,87.97,88.06,87.96,88.06,5300.0,70.0959,70.1676,70.0879,70.1676,5300.0
2012-03-05 11:30:00,88.01,88.01,87.84,87.97,12000.0,70.1278,70.1278,69.9923,70.0959,12000.0
2012-03-05 11:35:00,87.97,87.98,87.86,87.86,3900.0,70.0959,70.1039,70.0082,70.0082,3900.0
2012-03-05 11:40:00,87.8,87.86,87.75,87.82,3700.0,69.9604,70.0082,69.9206,69.9764,3700.0
2012-03-05 11:45:00,87.81,87.99,87.8,87.96,16000.0,69.9684,70.1118,69.9604,70.0879,16000.0
2012-03-05 11:50:00,87.96,87.98,87.82,87.82,22700.0,70.0879,70.1039,69.9764,69.9764,22700.0
2012-03-05 11:55:00,87.83,87.85,87.71,87.74,7100.0,69.9843,70.0003,69.8887,69.9126,7100.0
2012-03-05 12:00:00,87.69,87.79,87.64,87.73,6800.0,69.8728,69.9525,69.8329,69.9047,6800.0
2012-03-05 12:05:00,87.74,87.81,87.68,87.79,7200.0,69.9126,69.9684,69.8648,69.9525,7200.0
2012-03-05 12:10:00,87.79,87.85,87.78,87.78,3800.0,69.9525,70.0003,69.9445,69.9445,3800.0
2012-03-05 12:15:00,87.77,87.77,87.64,87.72,6000.0,69.9365,69.9365,69.8329,69.8967,6000.0
2012-03-05 12:20:00,87.73,87.81,87.61,87.7,9000.0,69.9047,69.9684,69.809,69.8808,9000.0
2012-03-05 12:25:00,87.65,87.74,87.65,87.73,5000.0,69.8409,69.9126,69.8409,69.9047,5000.0
2012-03-05 12:30:00,87.69,87.7,87.62,87.69,6300.0,69.8728,69.8808,69.817,69.8728,6300.0
2012-03-05 12:35:00,87.68,87.69,87.62,87.67,8700.0,69.8648,69.8728,69.817,69.8568,8700.0
2012-03-05 12:40:00,87.66,87.73,87.66,87.68,4000.0,69.8489,69.9047,69.8489,69.8648,4000.0
2012-03-05 12:45:00,87.69,87.73,87.62,87.63,2900.0,69.8728,69.9047,69.817,69.825,2900.0
2012-03-05 12:50:00,87.64,87.64,87.45,87.53,8200.0,69.8329,69.8329,69.6815,69.7453,8200.0
2012-03-05 12:55:00,87.53,87.58,87.53,87.55,4500.0,69.7453,69.7851,69.7453,69.7612,4500.0
2012-03-05 13:00:00,87.54,87.58,87.52,87.57,3300.0,69.7533,69.7851,69.7373,69.7772,3300.0
2012-03-05 13:05:00,87.58,87.75,87.58,87.66,8900.0,69.7851,69.9206,69.7851,69.8489,8900.0
2012-03-05 13:10:00,87.67,87.76,87.66,87.74,4500.0,69.8568,69.9286,69.8489,69.9126,4500.0
2012-03-05 13:15:00,87.74,87.81,87.69,87.78,4700.0,69.9126,69.9684,69.8728,69.9445,4700.0
2012-03-05 13:20:00,87.77,87.77,87.7,87.77,5600.0,69.9365,69.9365,69.8808,69.9365,5600.0
2012-03-05 13:25:00,87.76,87.8,87.71,87.78,3600.0,69.9286,69.9604,69.8887,69.9445,3600.0
2012-03-05 13:30:00,87.78,87.78,87.67,87.68,5000.0,69.9445,69.9445,69.8568,69.8648,5000.0
2012-03-05 13:35:00,87.68,87.69,87.63,87.69,6400.0,69.8648,69.8728,69.825,69.8728,6400.0
2012-03-05 13:40:00,87.67,87.72,87.65,87.65,7400.0,69.8568,69.8967,69.8409,69.8409,7400.0
2012-03-05 13:45:00,87.65,87.65,87.55,87.55,5300.0,69.8409,69.8409,69.7612,69.7612,5300.0
2012-03-05 13:50:00,87.55,87.55,87.39,87.5,6700.0,69.7612,69.7612,69.6337,69.7214,6700.0
2012-03-05 13:55:00,87.5,87.52,87.41,87.41,9600.0,69.7214,69.7373,69.6497,69.6497,9600.0
2012-03-05 14:00:00,87.41,87.58,87.39,87.55,10800.0,69.6497,69.7851,69.6337,69.7612,10800.0
2012-03-05 14:05:00,87.55,87.55,87.41,87.43,4100.0,69.7612,69.7612,69.6497,69.6656,4100.0
2012-03-05 14:10:00,87.4,87.55,87.38,87.54,13100.0,69.6417,69.7612,69.6258,69.7533,13100.0
2012-03-05 14:15:00,87.53,87.58,87.51,87.55,6400.0,69.7453,69.7851,69.7294,69.7612,6400.0
2012-03-05 14:20:00,87.55,87.65,87.52,87.58,8700.0,69.7612,69.8409,69.7373,69.7851,8700.0
2012-03-05 14:25:00,87.59,87.73,87.57,87.69,7500.0,69.7931,69.9047,69.7772,69.8728,7500.0
2012-03-05 14:30:00,87.7,87.76,87.6,87.67,8900.0,69.8808,69.9286,69.8011,69.8568,8900.0
2012-03-05 14:35:00,87.7,87.74,87.67,87.7,26400.0,69.8808,69.9126,69.8568,69.8808,26400.0
2012-03-05 14:40:00,87.72,87.9,87.72,87.86,30400.0,69.8967,70.0401,69.8967,70.0082,30400.0
2012-03-05 14:45:00,87.86,87.93,87.86,87.9,11100.0,70.0082,70.064,70.0082,70.0401,11100.0
2012-03-05 14:50:00,87.87,87.91,87.86,87.9,9900.0,70.0162,70.0481,70.0082,70.0401,9900.0
2012-03-05 14:55:00,87.9,88.07,87.9,88.0,11900.0,70.0401,70.1756,70.0401,70.1198,11900.0
2012-03-05 15:00:00,88.0,88.04,87.98,88.03,7200.0,70.1198,70.1517,70.1039,70.1437,7200.0
2012-03-05 15:05:00,88.0,88.01,87.91,87.94,9000.0,70.1198,70.1278,70.0481,70.072,9000.0
2012-03-05 15:10:00,87.96,87.97,87.88,87.88,28000.0,70.0879,70.0959,70.0242,70.0242,28000.0
2012-03-05 15:15:00,87.88,88.08,87.87,88.08,12700.0,70.0242,70.1835,70.0162,70.1835,12700.0
2012-03-05 15:20:00,88.07,88.18,88.07,88.16,14200.0,70.1756,70.2632,70.1756,70.2473,14200.0
2012-03-05 15:25:00,88.18,88.19,88.1,88.14,13200.0,70.2632,70.2712,70.1995,70.2314,13200.0
2012-03-05 15:30:00,88.14,88.15,88.09,88.13,19100.0,70.2314,70.2393,70.1915,70.2234,19100.0
2012-03-05 15:35:00,88.12,88.22,88.12,88.22,21100.0,70.2154,70.2951,70.2154,70.2951,21100.0
2012-03-05 15:40:00,88.2,88.24,88.15,88.22,27600.0,70.2792,70.311,70.2393,70.2951,27600.0
2012-03-05 15:45:00,88.22,88.31,88.2,88.29,26800.0,70.2951,70.3668,70.2792,70.3509,26800.0
2012-03-05 15:50:00,88.28,88.32,88.25,88.26,58000.0,70.3429,70.3748,70.319,70.327,58000.0
2012-03-05 15:55:00,88.27,88.28,88.12,88.18,57100.0,70.3349,70.3429,70.2154,70.2632,57100.0
2012-03-06 09:30:00,86.9,86.9,86.39,86.63,29900.0,69.2433,69.2433,68.8369,69.0282,29900.0
2012-03-06 09:35:00,86.47,86.78,86.39,86.62,91800.0,68.9007,69.1477,68.8369,69.0202,91800.0
2012-03-06 09:40:00,86.62,86.88,86.54,86.86,35900.0,69.0202,69.2274,68.9564,69.2114,35900.0
2012-03-06 09:45:00,86.75,86.89,86.72,86.75,21500.0,69.1238,69.2353,69.0999,69.1238,21500.0
2012-03-06 09:50:00,86.76,86.88,86.66,86.85,33300.0,69.1317,69.2274,69.0521,69.2035,33300.0
2012-03-06 09:55:00,86.92,86.92,86.7,86.72,117900.0,69.2592,69.2592,69.0839,69.0999,117900.0
2012-03-06 10:00:00,86.72,86.75,86.65,86.67,46900.0,69.0999,69.1238,69.0441,69.06,46900.0
2012-03-06 10:05:00,86.7,86.74,86.51,86.51,15900.0,69.0839,69.1158,68.9325,68.9325,15900.0
2012-03-06 10:10:00,86.56,86.67,86.52,86.59,56300.0,68.9724,69.06,68.9405,68.9963,56300.0
2012-03-06 10:15:00,86.54,86.6,86.31,86.44,64500.0,68.9564,69.0043,68.7732,68.8768,64500.0
2012-03-06 10:20:00,86.41,86.44,86.3,86.41,33100.0,68.8529,68.8768,68.7652,68.8529,33100.0
2012-03-06 10:25:00,86.44,86.45,86.28,86.32,13500.0,68.8768,68.8847,68.7493,68.7811,13500.0
2012-03-06 10:30:00,86.31,86.45,86.28,86.34,37900.0,68.7732,68.8847,68.7493,68.7971,37900.0
2012-03-06 10:35:00,86.3,86.52,86.25,86.5,23900.0,68.7652,68.9405,68.7254,68.9246,23900.0
2012-03-06 10:40:00,86.48,86.59,86.46,86.46,11800.0,68.9086,68.9963,68.8927,68.8927,11800.0
2012-03-06 10:45:00,86.5,86.51,86.38,86.41,8700.0,68.9246,68.9325,68.829,68.8529,8700.0
2012-03-06 10:50:00,86.4,86.42,86.35,86.39,16200.0,68.8449,68.8608,68.8051,68.8369,16200.0
2012-03-06 10:55:00,86.41,86.49,86.4,86.45,6400.0,68.8529,68.9166,68.8449,68.8847,6400.0
2012-03-06 11:00:00,86.44,86.6,86.42,86.6,11600.0,68.8768,69.0043,68.8608,69.0043,11600.0
2012-03-06 11:05:00,86.62,86.76,86.61,86.71,29000.0,69.0202,69.1317,69.0122,69.0919,29000.0
2012-03-06 11:10:00,86.72,86.72,86.61,86.68,9000.0,69.0999,69.0999,69.0122,69.068,9000.0
2012-03-06 11:15:00,86.67,86.77,86.66,86.66,5000.0,69.06,69.1397,69.0521,69.0521,5000.0
2012-03-06 11:20:00,86.67,86.67,86.57,86.57,5200.0,69.06,69.06,68.9804,68.9804,5200.0
2012-03-06 11:25:00,86.61,86.81,86.6,86.75,15700.0,69.0122,69.1716,69.0043,69.1238,15700.0
2012-03-06 11:30:00,86.8,86.8,86.49,86.5,11700.0,69.1636,69.1636,68.9166,68.9246,11700.0
2012-03-06 11:35:00,86.56,86.58,86.42,86.48,14400.0,68.9724,68.9883,68.8608,68.9086,14400.0
2012-03-06 11:40:00,86.5,86.55,86.48,86.5,12900.0,68.9246,68.9644,68.9086,68.9246,12900.0
2012-03-06 11:45:00,86.49,86.54,86.45,86.45,12600.0,68.9166,68.9564,68.8847,68.8847,12600.0
2012-03-06 11:50:00,86.46,86.47,86.34,86.34,11400.0,68.8927,68.9007,68.7971,68.7971,11400.0
2012-03-06 11:55:00,86.37,86.46,86.35,86.44,22600.0,68.821,68.8927,68.8051,68.8768,22600.0
2012-03-06 12:00:00,86.43,86.47,86.32,86.35,13000.0,68.8688,68.9007,68.7811,68.8051,13000.0
2012-03-06 12:05:00,86.35,86.38,86.28,86.33,13900.0,68.8051,68.829,68.7493,68.7891,13900.0
2012-03-06 12:10:00,86.33,86.33,86.2,86.23,17000.0,68.7891,68.7891,68.6855,68.7094,17000.0
2012-03-06 12:15:00,86.23,86.26,86.13,86.24,32300.0,68.7094,68.7333,68.6298,68.7174,32300.0
2012-03-06 12:20:00,86.26,86.26,86.11,86.13,9900.0,68.7333,68.7333,68.6138,68.6298,9900.0
2012-03-06 12:25:00,86.14,86.25,86.13,86.2,23000.0,68.6377,68.7254,68.6298,68.6855,23000.0
2012-03-06 12:30:00,86.19,86.23,86.16,86.17,5900.0,68.6776,68.7094,68.6537,68.6616,5900.0
2012-03-06 12:35:00,86.2,86.23,86.1,86.11,15200.0,68.6855,68.7094,68.6058,68.6138,15200.0
2012-03-06 12:40:00,86.11,86.12,85.94,85.94,16400.0,68.6138,68.6218,68.4784,68.4784,16400.0
2012-03-06 12:45:00,85.94,86.02,85.91,86.02,20000.0,68.4784,68.5421,68.4545,68.5421,20000.0
2012-03-06 12:50:00,86.02,86.15,86.01,86.08,35800.0,68.5421,68.6457,68.5341,68.5899,35800.0
2012-03-06 12:55:00,86.08,86.17,86.07,86.12,33200.0,68.5899,68.6616,68.5819,68.6218,33200.0
2012-03-06 13:00:00,86.12,86.18,86.03,86.12,54600.0,68.6218,68.6696,68.5501,68.6218,54600.0
2012-03-06 13:05:00,86.12,86.17,86.08,86.11,4700.0,68.6218,68.6616,68.5899,68.6138,4700.0
2012-03-06 13:10:00,86.12,86.13,86.04,86.07,5900.0,68.6218,68.6298,68.558,68.5819,5900.0
2012-03-06 13:15:00,86.03,86.08,85.97,86.08,15500.0,68.5501,68.5899,68.5023,68.5899,15500.0
2012-03-06 13:20:00,86.08,86.11,85.99,86.01,5200.0,68.5899,68.6138,68.5182,68.5341,5200.0
2012-03-06 13:25:00,86.05,86.05,85.95,86.0,2900.0,68.566,68.566,68.4863,68.5262,2900.0
2012-03-06 13:30:00,86.02,86.15,86.01,86.1,7600.0,68.5421,68.6457,68.5341,68.6058,7600.0
2012-03-06 13:35:00,86.11,86.13,86.09,86.1,4500.0,68.6138,68.6298,68.5979,68.6058,4500.0
2012-03-06 13:40:00,86.13,86.14,86.01,86.05,9800.0,68.6298,68.6377,68.5341,68.566,9800.0
2012-03-06 13:45:00,86.04,86.06,85.91,86.05,8100.0,68.558,68.574,68.4545,68.566,8100.0
2012-03-06 13:50:00,86.07,86.1,86.03,86.07,3700.0,68.5819,68.6058,68.5501,68.5819,3700.0
2012-03-06 13:55:00,86.05,86.05,85.96,85.97,25500.0,68.566,68.566,68.4943,68.5023,25500.0
2012-03-06 14:00:00,85.96,86.0,85.8,85.8,18600.0,68.4943,68.5262,68.3668,68.3668,18600.0
2012-03-06 14:05:00,85.8,85.85,85.79,85.85,15500.0,68.3668,68.4066,68.3588,68.4066,15500.0
2012-03-06 14:10:00,85.84,85.89,85.77,85.88,11300.0,68.3987,68.4385,68.3429,68.4305,11300.0
2012-03-06 14:15:00,85.89,85.91,85.8,85.8,4300.0,68.4385,68.4545,68.3668,68.3668,4300.0
2012-03-06 14:20:00,85.8,85.81,85.65,85.65,13100.0,68.3668,68.3748,68.2473,68.2473,13100.0
2012-03-06 14:25:00,85.65,85.66,85.49,85.5,41400.0,68.2473,68.2552,68.1198,68.1278,41400.0
2012-03-06 14:30:00,85.49,85.65,85.43,85.56,21900.0,68.1198,68.2473,68.072,68.1756,21900.0
2012-03-06 14:35:00,85.54,85.54,85.44,85.53,18600.0,68.1596,68.1596,68.0799,68.1517,18600.0
2012-03-06 14:40:00,85.56,85.56,85.32,85.41,11200.0,68.1756,68.1756,67.9843,68.056,11200.0
2012-03-06 14:45:00,85.41,85.42,85.34,85.42,11900.0,68.056,68.064,68.0003,68.064,11900.0
2012-03-06 14:50:00,85.42,85.53,85.41,85.45,8500.0,68.064,68.1517,68.056,68.0879,8500.0
2012-03-06 14:55:00,85.47,85.47,85.3,85.35,6300.0,68.1039,68.1039,67.9684,68.0082,6300.0
2012-03-06 15:00:00,85.35,85.46,85.35,85.44,9200.0,68.0082,68.0959,68.0082,68.0799,9200.0
2012-03-06 15:05:00,85.42,85.5,85.39,85.5,11900.0,68.064,68.1278,68.0401,68.1278,11900.0
2012-03-06 15:10:00,85.47,85.48,85.42,85.44,6000.0,68.1039,68.1118,68.064,68.0799,6000.0
2012-03-06 15:15:00,85.43,85.53,85.42,85.53,27100.0,68.072,68.1517,68.064,68.1517,27100.0
2012-03-06 15:20:00,85.52,85.61,85.48,85.59,18000.0,68.1437,68.2154,68.1118,68.1995,18000.0
2012-03-06 15:25:00,85.6,85.66,85.51,85.57,27400.0,68.2074,68.2552,68.1357,68.1835,27400.0
2012-03-06 15:30:00,85.59,85.66,85.42,85.47,49000.0,68.1995,68.2552,68.064,68.1039,49000.0
2012-03-06 15:35:00,85.47,85.54,85.33,85.37,38300.0,68.1039,68.1596,67.9923,68.0242,38300.0
2012-03-06 15:40:00,85.37,85.56,85.37,85.53,40000.0,68.0242,68.1756,68.0242,68.1517,40000.0
2012-03-06 15:45:00,85.52,85.66,85.51,85.65,48500.0,68.1437,68.2552,68.1357,68.2473,48500.0
2012-03-06 15:50:00,85.65,85.72,85.58,85.63,48900.0,68.2473,68.3031,68.1915,68.2313,48900.0
2012-03-06 15:55:00,85.63,85.67,85.54,85.58,97000.0,68.2313,68.2632,68.1596,68.1915,97000.0
2012-03-07 09:30:00,85.88,85.97,85.58,85.82,63600.0,68.4305,68.5023,68.1915,68.3827,63600.0
2012-03-07 09:35:00,85.95,86.1,85.85,85.94,12200.0,68.4863,68.6058,68.4066,68.4784,12200.0
2012-03-07 09:40:00,86.0,86.18,85.96,86.15,25200.0,68.5262,68.6696,68.4943,68.6457,25200.0
2012-03-07 09:45:00,86.22,86.22,85.79,85.79,20100.0,68.7015,68.7015,68.3588,68.3588,20100.0
2012-03-07 09:50:00,85.85,86.16,85.8,86.1,4700.0,68.4066,68.6537,68.3668,68.6058,4700.0
2012-03-07 09:55:00,86.14,86.25,86.04,86.04,12500.0,68.6377,68.7254,68.558,68.558,12500.0
2012-03-07 10:00:00,86.04,86.14,85.95,86.1,8700.0,68.558,68.6377,68.4863,68.6058,8700.0
2012-03-07 10:05:00,86.09,86.1,85.89,85.92,5900.0,68.5979,68.6058,68.4385,68.4624,5900.0
2012-03-07 10:10:00,85.91,86.0,85.91,85.96,6600.0,68.4545,68.5262,68.4545,68.4943,6600.0
2012-03-07 10:15:00,86.0,86.07,85.93,85.94,6600.0,68.5262,68.5819,68.4704,68.4784,6600.0
2012-03-07 10:20:00,85.96,85.96,85.74,85.81,10800.0,68.4943,68.4943,68.319,68.3748,10800.0
2012-03-07 10:25:00,85.83,85.85,85.64,85.69,8900.0,68.3907,68.4066,68.2393,68.2792,8900.0
2012-03-07 10:30:00,85.69,86.09,85.69,86.09,6700.0,68.2792,68.5979,68.2792,68.5979,6700.0
2012-03-07 10:35:00,86.05,86.15,86.01,86.01,6800.0,68.566,68.6457,68.5341,68.5341,6800.0
2012-03-07 10:40:00,86.01,86.01,85.67,85.67,17200.0,68.5341,68.5341,68.2632,68.2632,17200.0
2012-03-07 10:45:00,85.73,85.87,85.72,85.87,5800.0,68.311,68.4226,68.3031,68.4226,5800.0
2012-03-07 10:50:00,85.87,85.96,85.87,85.88,5800.0,68.4226,68.4943,68.4226,68.4305,5800.0
2012-03-07 10:55:00,85.88,85.92,85.84,85.89,5300.0,68.4305,68.4624,68.3987,68.4385,5300.0
2012-03-07 11:00:00,85.9,86.0,85.89,85.97,14200.0,68.4465,68.5262,68.4385,68.5023,14200.0
2012-03-07 11:05:00,85.98,86.29,85.98,86.28,17700.0,68.5102,68.7572,68.5102,68.7493,17700.0
2012-03-07 11:10:00,86.3,86.44,86.28,86.34,28100.0,68.7652,68.8768,68.7493,68.7971,28100.0
2012-03-07 11:15:00,86.38,86.41,86.33,86.39,11800.0,68.829,68.8529,68.7891,68.8369,11800.0
2012-03-07 11:20:00,86.39,86.46,86.34,86.38,9000.0,68.8369,68.8927,68.7971,68.829,9000.0
2012-03-07 11:25:00,86.41,86.48,86.34,86.41,2700.0,68.8529,68.9086,68.7971,68.8529,2700.0
2012-03-07 11:30:00,86.41,86.52,86.41,86.43,3800.0,68.8529,68.9405,68.8529,68.8688,3800.0
2012-03-07 11:35:00,86.41,86.44,86.31,86.31,45800.0,68.8529,68.8768,68.7732,68.7732,45800.0
2012-03-07 11:40:00,86.31,86.34,86.28,86.32,7400.0,68.7732,68.7971,68.7493,68.7811,7400.0
2012-03-07 11:45:00,86.3,86.32,86.24,86.28,4800.0,68.7652,68.7811,68.7174,68.7493,4800.0
2012-03-07 11:50:00,86.25,86.32,86.25,86.3,4000.0,68.7254,68.7811,68.7254,68.7652,4000.0
2012-03-07 11:55:00,86.31,86.33,86.3,86.3,6200.0,68.7732,68.7891,68.7652,68.7652,6200.0
2012-03-07 12:00:00,86.28,86.36,86.27,86.29,21300.0,68.7493,68.813,68.7413,68.7572,21300.0
2012-03-07 12:05:00,86.29,86.31,86.2,86.2,17300.0,68.7572,68.7732,68.6855,68.6855,17300.0
2012-03-07 12:10:00,86.19,86.19,86.08,86.08,21400.0,68.6776,68.6776,68.5899,68.5899,21400.0
2012-03-07 12:15:00,86.1,86.1,85.89,86.06,23200.0,68.6058,68.6058,68.4385,68.574,23200.0
2012-03-07 12:20:00,86.08,86.18,86.08,86.18,1600.0,68.5899,68.6696,68.5899,68.6696,1600.0
2012-03-07 12:25:00,86.18,86.24,86.18,86.23,4500.0,68.6696,68.7174,68.6696,68.7094,4500.0
2012-03-07 12:30:00,86.24,86.26,86.17,86.17,3700.0,68.7174,68.7333,68.6616,68.6616,3700.0
2012-03-07 12:35:00,86.18,86.25,86.17,86.17,5700.0,68.6696,68.7254,68.6616,68.6616,5700.0
2012-03-07 12:40:00,86.22,86.35,86.22,86.34,2900.0,68.7015,68.8051,68.7015,68.7971,2900.0
2012-03-07 12:45:00,86.32,86.44,86.32,86.44,4300.0,68.7811,68.8768,68.7811,68.8768,4300.0
2012-03-07 12:50:00,86.43,86.5,86.43,86.49,2400.0,68.8688,68.9246,68.8688,68.9166,2400.0
2012-03-07 12:55:00,86.49,86.5,86.4,86.47,14300.0,68.9166,68.9246,68.8449,68.9007,14300.0
2012-03-07 13:00:00,86.45,86.47,86.32,86.41,11200.0,68.8847,68.9007,68.7811,68.8529,11200.0
2012-03-07 13:05:00,86.39,86.42,86.39,86.39,2900.0,68.8369,68.8608,68.8369,68.8369,2900.0
2012-03-07 13:10:00,86.43,86.47,86.4,86.43,29100.0,68.8688,68.9007,68.8449,68.8688,29100.0
2012-03-07 13:15:00,86.46,86.54,86.42,86.51,16400.0,68.8927,68.9564,68.8608,68.9325,16400.0
2012-03-07 13:20:00,86.52,86.58,86.45,86.46,9600.0,68.9405,68.9883,68.8847,68.8927,9600.0
2012-03-07 13:25:00,86.46,86.54,86.46,86.51,23300.0,68.8927,68.9564,68.8927,68.9325,23300.0
2012-03-07 13:30:00,86.49,86.54,86.41,86.54,5400.0,68.9166,68.9564,68.8529,68.9564,5400.0
2012-03-07 13:35:00,86.54,86.59,86.52,86.57,3700.0,68.9564,68.9963,68.9405,68.9804,3700.0
2012-03-07 13:40:00,86.56,86.58,86.44,86.44,5000.0,68.9724,68.9883,68.8768,68.8768,5000.0
2012-03-07 13:45:00,86.46,86.55,86.39,86.55,13800.0,68.8927,68.9644,68.8369,68.9644,13800.0
2012-03-07 13:50:00,86.55,86.59,86.5,86.55,10100.0,68.9644,68.9963,68.9246,68.9644,10100.0
2012-03-07 13:55:00,86.53,86.67,86.53,86.59,16200.0,68.9485,69.06,68.9485,68.9963,16200.0
2012-03-07 14:00:00,86.55,86.66,86.55,86.55,13200.0,68.9644,69.0521,68.9644,68.9644,13200.0
2012-03-07 14:05:00,86.58,86.62,86.52,86.52,5400.0,68.9883,69.0202,68.9405,68.9405,5400.0
2012-03-07 14:10:00,86.52,86.52,86.45,86.45,4100.0,68.9405,68.9405,68.8847,68.8847,4100.0
2012-03-07 14:15:00,86.5,86.52,86.29,86.31,15800.0,68.9246,68.9405,68.7572,68.7732,15800.0
2012-03-07 14:20:00,86.32,86.35,86.29,86.32,5300.0,68.7811,68.8051,68.7572,68.7811,5300.0
2012-03-07 14:25:00,86.33,86.34,86.25,86.32,15600.0,68.7891,68.7971,68.7254,68.7811,15600.0
2012-03-07 14:30:00,86.3,86.34,86.28,86.3,12300.0,68.7652,68.7971,68.7493,68.7652,12300.0
2012-03-07 14:35:00,86.29,86.37,86.28,86.35,14000.0,68.7572,68.821,68.7493,68.8051,14000.0
2012-03-07 14:40:00,86.34,86.35,86.27,86.35,13200.0,68.7971,68.8051,68.7413,68.8051,13200.0
2012-03-07 14:45:00,86.3,86.39,86.28,86.32,6400.0,68.7652,68.8369,68.7493,68.7811,6400.0
2012-03-07 14:50:00,86.28,86.42,86.28,86.36,8600.0,68.7493,68.8608,68.7493,68.813,8600.0
2012-03-07 14:55:00,86.38,86.41,86.31,86.38,19000.0,68.829,68.8529,68.7732,68.829,19000.0
2012-03-07 15:00:00,86.38,86.42,86.3,86.3,10700.0,68.829,68.8608,68.7652,68.7652,10700.0
2012-03-07 15:05:00,86.3,86.37,86.2,86.24,12200.0,68.7652,68.821,68.6855,68.7174,12200.0
2012-03-07 15:10:00,86.24,86.3,86.22,86.25,14500.0,68.7174,68.7652,68.7015,68.7254,14500.0
2012-03-07 15:15:00,86.25,86.3,86.2,86.28,15100.0,68.7254,68.7652,68.6855,68.7493,15100.0
2012-03-07 15:20:00,86.31,86.37,86.24,86.25,17100.0,68.7732,68.821,68.7174,68.7254,17100.0
2012-03-07 15:25:00,86.26,86.36,86.22,86.36,7800.0,68.7333,68.813,68.7015,68.813,7800.0
2012-03-07 15:30:00,86.36,86.38,86.31,86.34,16600.0,68.813,68.829,68.7732,68.7971,16600.0
2012-03-07 15:35:00,86.34,86.37,86.33,86.34,9500.0,68.7971,68.821,68.7891,68.7971,9500.0
2012-03-07 15:40:00,86.35,86.39,86.34,86.37,18600.0,68.8051,68.8369,68.7971,68.821,18600.0
2012-03-07 15:45:00,86.36,86.4,86.34,86.4,14700.0,68.813,68.8449,68.7971,68.8449,14700.0
2012-03-07 15:50:00,86.39,86.4,86.3,86.33,42500.0,68.8369,68.8449,68.7652,68.7891,42500.0
2012-03-07 15:55:00,86.33,86.33,86.18,86.2,76400.0,68.7891,68.7891,68.6696,68.6855,76400.0
2012-03-08 09:30:00,87.23,87.54,86.97,87.54,12700.0,69.5062,69.7533,69.2991,69.7533,12700.0
2012-03-08 09:35:00,87.53,87.61,87.17,87.17,5900.0,69.7453,69.809,69.4584,69.4584,5900.0
2012-03-08 09:40:00,87.15,87.24,86.94,86.94,17100.0,69.4425,69.5142,69.2752,69.2752,17100.0
2012-03-08 09:45:00,86.97,86.98,86.57,86.57,5500.0,69.2991,69.307,68.9804,68.9804,5500.0
2012-03-08 09:50:00,86.57,86.94,86.57,86.79,48900.0,68.9804,69.2752,68.9804,69.1557,48900.0
2012-03-08 09:55:00,86.79,87.0,86.7,87.0,6900.0,69.1557,69.323,69.0839,69.323,6900.0
2012-03-08 10:00:00,86.98,87.04,86.89,86.93,6200.0,69.307,69.3549,69.2353,69.2672,6200.0
2012-03-08 10:05:00,86.92,86.96,86.82,86.95,4300.0,69.2592,69.2911,69.1796,69.2831,4300.0
2012-03-08 10:10:00,86.94,86.95,86.69,86.83,5100.0,69.2752,69.2831,69.076,69.1875,5100.0
2012-03-08 10:15:00,86.83,86.95,86.79,86.95,5100.0,69.1875,69.2831,69.1557,69.2831,5100.0
2012-03-08 10:20:00,86.96,87.0,86.84,86.84,5300.0,69.2911,69.323,69.1955,69.1955,5300.0
2012-03-08 10:25:00,86.87,86.89,86.81,86.86,2200.0,69.2194,69.2353,69.1716,69.2114,2200.0
2012-03-08 10:30:00,86.86,86.95,86.86,86.91,2900.0,69.2114,69.2831,69.2114,69.2513,2900.0
2012-03-08 10:35:00,86.93,86.99,86.93,86.97,4200.0,69.2672,69.315,69.2672,69.2991,4200.0
2012-03-08 10:40:00,86.95,86.98,86.75,86.75,8400.0,69.2831,69.307,69.1238,69.1238,8400.0
2012-03-08 10:45:00,86.75,87.0,86.75,86.86,24400.0,69.1238,69.323,69.1238,69.2114,24400.0
2012-03-08 10:50:00,86.89,87.01,86.86,86.99,71600.0,69.2353,69.3309,69.2114,69.315,71600.0
2012-03-08 10:55:00,87.01,87.03,86.96,87.03,21600.0,69.3309,69.3469,69.2911,69.3469,21600.0
2012-03-08 11:00:00,87.04,87.24,87.0,87.22,20800.0,69.3549,69.5142,69.323,69.4983,20800.0
2012-03-08 11:05:00,87.18,87.29,87.15,87.28,5300.0,69.4664,69.5541,69.4425,69.5461,5300.0
2012-03-08 11:10:00,87.31,87.52,87.31,87.42,10400.0,69.57,69.7373,69.57,69.6576,10400.0
2012-03-08 11:15:00,87.42,87.43,87.34,87.37,12800.0,69.6576,69.6656,69.5939,69.6178,12800.0
2012-03-08 11:20:00,87.37,87.39,87.29,87.31,5900.0,69.6178,69.6337,69.5541,69.57,5900.0
2012-03-08 11:25:00,87.31,87.38,87.26,87.37,6000.0,69.57,69.6258,69.5302,69.6178,6000.0
2012-03-08 11:30:00,87.35,87.49,87.33,87.4,19600.0,69.6019,69.7134,69.5859,69.6417,19600.0
2012-03-08 11:35:00,87.35,87.42,87.35,87.38,10000.0,69.6019,69.6576,69.6019,69.6258,10000.0
2012-03-08 11:40:00,87.4,87.4,87.19,87.21,7700.0,69.6417,69.6417,69.4744,69.4903,7700.0
2012-03-08 11:45:00,87.2,87.3,87.19,87.28,6200.0,69.4823,69.562,69.4744,69.5461,6200.0
2012-03-08 11:50:00,87.31,87.37,87.31,87.33,3200.0,69.57,69.6178,69.57,69.5859,3200.0
2012-03-08 11:55:00,87.33,87.39,87.26,87.32,8400.0,69.5859,69.6337,69.5302,69.578,8400.0
2012-03-08 12:00:00,87.32,87.46,87.32,87.46,3300.0,69.578,69.6895,69.578,69.6895,3300.0
2012-03-08 12:05:00,87.46,87.49,87.4,87.46,4800.0,69.6895,69.7134,69.6417,69.6895,4800.0
2012-03-08 12:10:00,87.45,87.5,87.44,87.5,3800.0,69.6815,69.7214,69.6736,69.7214,3800.0
2012-03-08 12:15:00,87.49,87.54,87.46,87.46,7700.0,69.7134,69.7533,69.6895,69.6895,7700.0
2012-03-08 12:20:00,87.47,87.59,87.47,87.56,12800.0,69.6975,69.7931,69.6975,69.7692,12800.0
2012-03-08 12:25:00,87.57,87.59,87.49,87.53,6700.0,69.7772,69.7931,69.7134,69.7453,6700.0
2012-03-08 12:30:00,87.55,87.57,87.45,87.46,4200.0,69.7612,69.7772,69.6815,69.6895,4200.0
2012-03-08 12:35:00,87.47,87.49,87.44,87.46,3100.0,69.6975,69.7134,69.6736,69.6895,3100.0
2012-03-08 12:40:00,87.48,87.55,87.48,87.55,2400.0,69.7055,69.7612,69.7055,69.7612,2400.0
2012-03-08 12:45:00,87.58,87.6,87.57,87.58,7200.0,69.7851,69.8011,69.7772,69.7851,7200.0
2012-03-08 12:50:00,87.58,87.65,87.48,87.62,29300.0,69.7851,69.8409,69.7055,69.817,29300.0
2012-03-08 12:55:00,87.63,87.65,87.61,87.61,3700.0,69.825,69.8409,69.809,69.809,3700.0
2012-03-08 13:00:00,87.61,87.64,87.6,87.64,2300.0,69.809,69.8329,69.8011,69.8329,2300.0
2012-03-08 13:05:00,87.61,87.65,87.57,87.59,2700.0,69.809,69.8409,69.7772,69.7931,2700.0
2012-03-08 13:10:00,87.64,87.64,87.59,87.64,2900.0,69.8329,69.8329,69.7931,69.8329,2900.0
2012-03-08 13:15:00,87.65,87.84,87.65,87.84,7100.0,69.8409,69.9923,69.8409,69.9923,7100.0
2012-03-08 13:20:00,87.83,87.83,87.7,87.71,6100.0,69.9843,69.9843,69.8808,69.8887,6100.0
2012-03-08 13:25:00,87.72,87.79,87.71,87.74,3200.0,69.8967,69.9525,69.8887,69.9126,3200.0
2012-03-08 13:30:00,87.73,87.76,87.67,87.68,16400.0,69.9047,69.9286,69.8568,69.8648,16400.0
2012-03-08 13:35:00,87.68,87.72,87.63,87.7,10500.0,69.8648,69.8967,69.825,69.8808,10500.0
2012-03-08 13:40:00,87.66,87.73,87.65,87.73,2900.0,69.8489,69.9047,69.8409,69.9047,2900.0
2012-03-08 13:45:00,87.73,87.79,87.73,87.78,5900.0,69.9047,69.9525,69.9047,69.9445,5900.0
2012-03-08 13:50:00,87.79,87.84,87.75,87.75,6100.0,69.9525,69.9923,69.9206,69.9206,6100.0
2012-03-08 13:55:00,87.71,87.73,87.71,87.71,4100.0,69.8887,69.9047,69.8887,69.8887,4100.0
2012-03-08 14:00:00,87.7,87.73,87.68,87.68,4400.0,69.8808,69.9047,69.8648,69.8648,4400.0
2012-03-08 14:05:00,87.66,87.74,87.65,87.72,8200.0,69.8489,69.9126,69.8409,69.8967,8200.0
2012-03-08 14:10:00,87.7,87.71,87.6,87.61,4400.0,69.8808,69.8887,69.8011,69.809,4400.0
2012-03-08 14:15:00,87.61,87.62,87.53,87.58,7200.0,69.809,69.817,69.7453,69.7851,7200.0
2012-03-08 14:20:00,87.58,87.6,87.54,87.54,2400.0,69.7851,69.8011,69.7533,69.7533,2400.0
2012-03-08 14:25:00,87.53,87.56,87.34,87.35,7900.0,69.7453,69.7692,69.5939,69.6019,7900.0
2012-03-08 14:30:00,87.36,87.38,87.33,87.36,3300.0,69.6098,69.6258,69.5859,69.6098,3300.0
2012-03-08 14:35:00,87.38,87.41,87.34,87.41,6200.0,69.6258,69.6497,69.5939,69.6497,6200.0
2012-03-08 14:40:00,87.41,87.59,87.41,87.59,7200.0,69.6497,69.7931,69.6497,69.7931,7200.0
2012-03-08 14:45:00,87.59,87.72,87.58,87.71,5500.0,69.7931,69.8967,69.7851,69.8887,5500.0
2012-03-08 14:50:00,87.72,87.85,87.71,87.85,9600.0,69.8967,70.0003,69.8887,70.0003,9600.0
2012-03-08 14:55:00,87.86,87.96,87.8,87.83,9500.0,70.0082,70.0879,69.9604,69.9843,9500.0
2012-03-08 15:00:00,87.84,87.84,87.69,87.75,6400.0,69.9923,69.9923,69.8728,69.9206,6400.0
2012-03-08 15:05:00,87.74,87.77,87.74,87.74,5000.0,69.9126,69.9365,69.9126,69.9126,5000.0
2012-03-08 15:10:00,87.74,87.9,87.74,87.9,20300.0,69.9126,70.0401,69.9126,70.0401,20300.0
2012-03-08 15:15:00,87.89,87.89,87.81,87.84,8800.0,70.0321,70.0321,69.9684,69.9923,8800.0
2012-03-08 15:20:00,87.84,87.97,87.83,87.97,7500.0,69.9923,70.0959,69.9843,70.0959,7500.0
2012-03-08 15:25:00,87.94,87.94,87.85,87.88,5000.0,70.072,70.072,70.0003,70.0242,5000.0
2012-03-08 15:30:00,87.89,87.95,87.88,87.94,7700.0,70.0321,70.08,70.0242,70.072,7700.0
2012-03-08 15:35:00,87.93,87.94,87.82,87.87,14900.0,70.064,70.072,69.9764,70.0162,14900.0
2012-03-08 15:40:00,87.87,87.91,87.87,87.88,15700.0,70.0162,70.0481,70.0162,70.0242,15700.0
2012-03-08 15:45:00,87.88,87.9,87.79,87.82,22200.0,70.0242,70.0401,69.9525,69.9764,22200.0
2012-03-08 15:50:00,87.82,87.94,87.82,87.91,50700.0,69.9764,70.072,69.9764,70.0481,50700.0
2012-03-08 15:55:00,87.91,87.93,87.78,87.85,65100.0,70.0481,70.064,69.9445,70.0003,65100.0
2012-03-09 09:30:00,88.25,88.25,87.78,87.85,9200.0,70.319,70.319,69.9445,70.0003,9200.0
2012-03-09 09:35:00,87.8,87.98,87.78,87.94,6900.0,69.9604,70.1039,69.9445,70.072,6900.0
2012-03-09 09:40:00,87.94,87.99,87.84,87.91,8800.0,70.072,70.1118,69.9923,70.0481,8800.0
2012-03-09 09:45:00,87.82,87.97,87.78,87.91,13600.0,69.9764,70.0959,69.9445,70.0481,13600.0
2012-03-09 09:50:00,87.91,87.99,87.84,87.86,4800.0,70.0481,70.1118,69.9923,70.0082,4800.0
2012-03-09 09:55:00,87.84,87.84,87.47,87.58,12600.0,69.9923,69.9923,69.6975,69.7851,12600.0
2012-03-09 10:00:00,87.5,87.85,87.5,87.79,5900.0,69.7214,70.0003,69.7214,69.9525,5900.0
2012-03-09 10:05:00,87.85,88.11,87.85,88.11,13200.0,70.0003,70.2074,70.0003,70.2074,13200.0
2012-03-09 10:10:00,88.1,88.11,88.01,88.05,9900.0,70.1995,70.2074,70.1278,70.1596,9900.0
2012-03-09 10:15:00,88.07,88.33,88.05,88.33,6400.0,70.1756,70.3827,70.1596,70.3827,6400.0
2012-03-09 10:20:00,88.35,88.47,88.31,88.47,3700.0,70.3987,70.4943,70.3668,70.4943,3700.0
2012-03-09 10:25:00,88.47,88.58,88.46,88.58,8800.0,70.4943,70.582,70.4863,70.582,8800.0
2012-03-09 10:30:00,88.55,88.61,88.5,88.51,8800.0,70.558,70.6059,70.5182,70.5262,8800.0
2012-03-09 10:35:00,88.54,88.69,88.5,88.66,5500.0,70.5501,70.6696,70.5182,70.6457,5500.0
2012-03-09 10:40:00,88.69,88.69,88.5,88.54,12400.0,70.6696,70.6696,70.5182,70.5501,12400.0
2012-03-09 10:45:00,88.57,88.61,88.5,88.5,7300.0,70.574,70.6059,70.5182,70.5182,7300.0
2012-03-09 10:50:00,88.5,88.61,88.5,88.58,12300.0,70.5182,70.6059,70.5182,70.582,12300.0
2012-03-09 10:55:00,88.56,88.72,88.56,88.64,10900.0,70.566,70.6935,70.566,70.6298,10900.0
2012-03-09 11:00:00,88.6,88.64,88.5,88.53,7000.0,70.5979,70.6298,70.5182,70.5421,7000.0
2012-03-09 11:05:00,88.5,88.72,88.45,88.68,10800.0,70.5182,70.6935,70.4784,70.6616,10800.0
2012-03-09 11:10:00,88.66,88.72,88.6,88.72,2900.0,70.6457,70.6935,70.5979,70.6935,2900.0
2012-03-09 11:15:00,88.72,88.79,88.69,88.79,4200.0,70.6935,70.7493,70.6696,70.7493,4200.0
2012-03-09 11:20:00,88.77,88.78,88.75,88.78,4800.0,70.7333,70.7413,70.7174,70.7413,4800.0
2012-03-09 11:25:00,88.75,88.82,88.74,88.75,8300.0,70.7174,70.7732,70.7094,70.7174,8300.0
2012-03-09 11:30:00,88.76,88.8,88.7,88.71,6300.0,70.7254,70.7573,70.6776,70.6855,6300.0
2012-03-09 11:35:00,88.7,88.83,88.7,88.83,6200.0,70.6776,70.7812,70.6776,70.7812,6200.0
2012-03-09 11:40:00,88.84,88.86,88.82,88.83,3800.0,70.7891,70.8051,70.7732,70.7812,3800.0
2012-03-09 11:45:00,88.81,88.95,88.8,88.91,4300.0,70.7652,70.8768,70.7573,70.8449,4300.0
2012-03-09 11:50:00,88.92,88.99,88.9,88.93,8600.0,70.8529,70.9086,70.8369,70.8608,8600.0
2012-03-09 11:55:00,88.95,88.99,88.87,88.94,7900.0,70.8768,70.9086,70.813,70.8688,7900.0
2012-03-09 12:00:00,88.94,88.97,88.92,88.97,6500.0,70.8688,70.8927,70.8529,70.8927,6500.0
2012-03-09 12:05:00,89.0,89.01,88.93,88.97,8000.0,70.9166,70.9246,70.8608,70.8927,8000.0
2012-03-09 12:10:00,89.0,89.08,88.98,89.08,6800.0,70.9166,70.9804,70.9007,70.9804,6800.0
2012-03-09 12:15:00,89.06,89.13,89.06,89.13,5500.0,70.9644,71.0202,70.9644,71.0202,5500.0
2012-03-09 12:20:00,89.14,89.2,89.1,89.2,3300.0,71.0282,71.076,70.9963,71.076,3300.0
2012-03-09 12:25:00,89.17,89.2,89.0,89.0,8300.0,71.0521,71.076,70.9166,70.9166,8300.0
2012-03-09 12:30:00,89.0,89.03,88.97,88.98,3600.0,70.9166,70.9405,70.8927,70.9007,3600.0
2012-03-09 12:35:00,89.0,89.03,88.97,89.03,5900.0,70.9166,70.9405,70.8927,70.9405,5900.0
2012-03-09 12:40:00,89.03,89.05,88.98,89.03,2800.0,70.9405,70.9565,70.9007,70.9405,2800.0
2012-03-09 12:45:00,89.03,89.03,88.94,88.94,3500.0,70.9405,70.9405,70.8688,70.8688,3500.0
2012-03-09 12:50:00,88.96,88.99,88.95,88.98,3100.0,70.8847,70.9086,70.8768,70.9007,3100.0
2012-03-09 12:55:00,88.98,89.02,88.98,89.0,6900.0,70.9007,70.9325,70.9007,70.9166,6900.0
2012-03-09 13:00:00,88.98,89.01,88.96,88.96,3400.0,70.9007,70.9246,70.8847,70.8847,3400.0
2012-03-09 13:05:00,88.94,88.94,88.87,88.9,4800.0,70.8688,70.8688,70.813,70.8369,4800.0
2012-03-09 13:10:00,88.88,88.89,88.81,88.89,5300.0,70.821,70.829,70.7652,70.829,5300.0
2012-03-09 13:15:00,88.9,88.96,88.9,88.96,700.0,70.8369,70.8847,70.8369,70.8847,700.0
2012-03-09 13:20:00,88.93,88.93,88.83,88.86,2800.0,70.8608,70.8608,70.7812,70.8051,2800.0
2012-03-09 13:25:00,88.84,88.85,88.78,88.8,4500.0,70.7891,70.7971,70.7413,70.7573,4500.0
2012-03-09 13:30:00,88.79,88.81,88.75,88.75,2400.0,70.7493,70.7652,70.7174,70.7174,2400.0
2012-03-09 13:35:00,88.77,88.88,88.77,88.79,3800.0,70.7333,70.821,70.7333,70.7493,3800.0
2012-03-09 13:40:00,88.81,88.84,88.79,88.82,6000.0,70.7652,70.7891,70.7493,70.7732,6000.0
2012-03-09 13:45:00,88.78,88.85,88.76,88.85,1700.0,70.7413,70.7971,70.7254,70.7971,1700.0
2012-03-09 13:50:00,88.82,88.83,88.73,88.76,2700.0,70.7732,70.7812,70.7015,70.7254,2700.0
2012-03-09 13:55:00,88.78,88.84,88.78,88.79,6200.0,70.7413,70.7891,70.7413,70.7493,6200.0
2012-03-09 14:00:00,88.81,88.82,88.66,88.76,6500.0,70.7652,70.7732,70.6457,70.7254,6500.0
2012-03-09 14:05:00,88.76,88.76,88.67,88.69,3100.0,70.7254,70.7254,70.6537,70.6696,3100.0
2012-03-09 14:10:00,88.67,88.79,88.66,88.71,3200.0,70.6537,70.7493,70.6457,70.6855,3200.0
2012-03-09 14:15:00,88.68,88.68,88.56,88.57,3000.0,70.6616,70.6616,70.566,70.574,3000.0
2012-03-09 14:20:00,88.55,88.62,88.55,88.59,1900.0,70.558,70.6138,70.558,70.5899,1900.0
2012-03-09 14:25:00,88.58,88.65,88.58,88.65,1500.0,70.582,70.6377,70.582,70.6377,1500.0
2012-03-09 14:30:00,88.65,88.78,88.63,88.74,11300.0,70.6377,70.7413,70.6218,70.7094,11300.0
2012-03-09 14:35:00,88.72,88.77,88.66,88.68,4300.0,70.6935,70.7333,70.6457,70.6616,4300.0
2012-03-09 14:40:00,88.68,88.77,88.62,88.62,6400.0,70.6616,70.7333,70.6138,70.6138,6400.0
2012-03-09 14:45:00,88.62,88.62,88.54,88.54,4800.0,70.6138,70.6138,70.5501,70.5501,4800.0
2012-03-09 14:50:00,88.51,88.57,88.39,88.41,10100.0,70.5262,70.574,70.4306,70.4465,10100.0
2012-03-09 14:55:00,88.39,88.46,88.24,88.3,22400.0,70.4306,70.4863,70.311,70.3588,22400.0
2012-03-09 15:00:00,88.31,88.55,88.31,88.42,14200.0,70.3668,70.558,70.3668,70.4545,14200.0
2012-03-09 15:05:00,88.41,88.54,88.37,88.42,6200.0,70.4465,70.5501,70.4146,70.4545,6200.0
2012-03-09 15:10:00,88.41,88.41,88.19,88.22,5800.0,70.4465,70.4465,70.2712,70.2951,5800.0
2012-03-09 15:15:00,88.23,88.36,88.22,88.33,5400.0,70.3031,70.4067,70.2951,70.3827,5400.0
2012-03-09 15:20:00,88.35,88.43,88.28,88.28,7700.0,70.3987,70.4624,70.3429,70.3429,7700.0
2012-03-09 15:25:00,88.28,88.36,88.2,88.22,22400.0,70.3429,70.4067,70.2792,70.2951,22400.0
2012-03-09 15:30:00,88.22,88.34,88.16,88.25,17600.0,70.2951,70.3907,70.2473,70.319,17600.0
2012-03-09 15:35:00,88.26,88.38,88.26,88.38,15400.0,70.327,70.4226,70.327,70.4226,15400.0
2012-03-09 15:40:00,88.34,88.35,88.24,88.25,6900.0,70.3907,70.3987,70.311,70.319,6900.0
2012-03-09 15:45:00,88.23,88.3,88.17,88.17,12800.0,70.3031,70.3588,70.2553,70.2553,12800.0
2012-03-09 15:50:00,88.18,88.23,88.09,88.14,17600.0,70.2632,70.3031,70.1915,70.2314,17600.0
2012-03-09 15:55:00,88.13,88.25,88.11,88.22,31200.0,70.2234,70.319,70.2074,70.2951,31200.0
2012-03-12 09:30:00,88.2,88.43,88.12,88.14,7200.0,70.2792,70.4624,70.2154,70.2314,7200.0
2012-03-12 09:35:00,88.19,88.59,88.19,88.58,10000.0,70.2712,70.5899,70.2712,70.582,10000.0
2012-03-12 09:40:00,88.49,88.49,88.16,88.21,11100.0,70.5102,70.5102,70.2473,70.2871,11100.0
2012-03-12 09:45:00,88.26,88.39,88.12,88.12,6300.0,70.327,70.4306,70.2154,70.2154,6300.0
2012-03-12 09:50:00,88.19,88.37,88.0,88.32,8900.0,70.2712,70.4146,70.1198,70.3748,8900.0
2012-03-12 09:55:00,88.36,88.48,88.31,88.35,14300.0,70.4067,70.5023,70.3668,70.3987,14300.0
2012-03-12 10:00:00,88.33,88.33,88.04,88.08,18800.0,70.3827,70.3827,70.1517,70.1835,18800.0
2012-03-12 10:05:00,88.06,88.31,88.01,88.26,14400.0,70.1676,70.3668,70.1278,70.327,14400.0
2012-03-12 10:10:00,88.27,88.3,88.14,88.3,5600.0,70.3349,70.3588,70.2314,70.3588,5600.0
2012-03-12 10:15:00,88.26,88.35,88.2,88.35,7000.0,70.327,70.3987,70.2792,70.3987,7000.0
2012-03-12 10:20:00,88.29,88.36,88.0,88.09,7300.0,70.3509,70.4067,70.1198,70.1915,7300.0
2012-03-12 10:25:00,88.08,88.3,88.04,88.3,4700.0,70.1835,70.3588,70.1517,70.3588,4700.0
2012-03-12 10:30:00,88.28,88.28,87.97,88.05,8100.0,70.3429,70.3429,70.0959,70.1596,8100.0
2012-03-12 10:35:00,88.05,88.21,88.01,88.16,18900.0,70.1596,70.2871,70.1278,70.2473,18900.0
2012-03-12 10:40:00,88.16,88.24,88.1,88.24,6000.0,70.2473,70.311,70.1995,70.311,6000.0
2012-03-12 10:45:00,88.25,88.26,88.16,88.16,6000.0,70.319,70.327,70.2473,70.2473,6000.0
2012-03-12 10:50:00,88.2,88.35,88.2,88.26,12300.0,70.2792,70.3987,70.2792,70.327,12300.0
2012-03-12 10:55:00,88.32,88.32,88.19,88.19,4500.0,70.3748,70.3748,70.2712,70.2712,4500.0
2012-03-12 11:00:00,88.2,88.29,88.12,88.15,5400.0,70.2792,70.3509,70.2154,70.2393,5400.0
2012-03-12 11:05:00,88.16,88.22,88.07,88.08,4200.0,70.2473,70.2951,70.1756,70.1835,4200.0
2012-03-12 11:10:00,88.08,88.21,88.08,88.16,4100.0,70.1835,70.2871,70.1835,70.2473,4100.0
2012-03-12 11:15:00,88.22,88.27,88.14,88.27,8900.0,70.2951,70.3349,70.2314,70.3349,8900.0
2012-03-12 11:20:00,88.27,88.34,88.19,88.34,58200.0,70.3349,70.3907,70.2712,70.3907,58200.0
2012-03-12 11:25:00,88.33,88.5,88.31,88.48,30000.0,70.3827,70.5182,70.3668,70.5023,30000.0
2012-03-12 11:30:00,88.48,88.7,88.48,88.54,18700.0,70.5023,70.6776,70.5023,70.5501,18700.0
2012-03-12 11:35:00,88.5,88.61,88.49,88.58,17300.0,70.5182,70.6059,70.5102,70.582,17300.0
2012-03-12 11:40:00,88.57,88.89,88.57,88.89,28500.0,70.574,70.829,70.574,70.829,28500.0
2012-03-12 11:45:00,88.89,89.01,88.78,89.01,32900.0,70.829,70.9246,70.7413,70.9246,32900.0
2012-03-12 11:50:00,88.95,89.05,88.94,88.99,17700.0,70.8768,70.9565,70.8688,70.9086,17700.0
2012-03-12 11:55:00,89.01,89.03,88.96,89.02,45700.0,70.9246,70.9405,70.8847,70.9325,45700.0
2012-03-12 12:00:00,89.0,89.05,88.86,89.01,69800.0,70.9166,70.9565,70.8051,70.9246,69800.0
2012-03-12 12:05:00,89.03,89.05,88.9,89.05,22200.0,70.9405,70.9565,70.8369,70.9565,22200.0
2012-03-12 12:10:00,89.01,89.09,88.93,88.99,15400.0,70.9246,70.9883,70.8608,70.9086,15400.0
2012-03-12 12:15:00,89.0,89.06,88.91,89.04,23400.0,70.9166,70.9644,70.8449,70.9485,23400.0
2012-03-12 12:20:00,89.0,89.06,88.94,89.0,16400.0,70.9166,70.9644,70.8688,70.9166,16400.0
2012-03-12 12:25:00,89.0,89.01,88.79,88.79,15600.0,70.9166,70.9246,70.7493,70.7493,15600.0
2012-03-12 12:30:00,88.77,88.83,88.75,88.75,19100.0,70.7333,70.7812,70.7174,70.7174,19100.0
2012-03-12 12:35:00,88.78,88.84,88.73,88.84,18700.0,70.7413,70.7891,70.7015,70.7891,18700.0
2012-03-12 12:40:00,88.84,88.97,88.83,88.92,20500.0,70.7891,70.8927,70.7812,70.8529,20500.0
2012-03-12 12:45:00,88.94,88.94,88.88,88.91,10000.0,70.8688,70.8688,70.821,70.8449,10000.0
2012-03-12 12:50:00,88.89,88.9,88.72,88.82,18600.0,70.829,70.8369,70.6935,70.7732,18600.0
2012-03-12 12:55:00,88.82,88.96,88.82,88.96,11400.0,70.7732,70.8847,70.7732,70.8847,11400.0
2012-03-12 13:00:00,88.94,88.94,88.85,88.93,13100.0,70.8688,70.8688,70.7971,70.8608,13100.0
2012-03-12 13:05:00,88.93,88.99,88.86,88.89,9700.0,70.8608,70.9086,70.8051,70.829,9700.0
2012-03-12 13:10:00,88.89,88.98,88.88,88.98,11600.0,70.829,70.9007,70.821,70.9007,11600.0
2012-03-12 13:15:00,88.96,89.04,88.92,89.0,16300.0,70.8847,70.9485,70.8529,70.9166,16300.0
2012-03-12 13:20:00,89.01,89.11,89.0,89.04,6600.0,70.9246,71.0043,70.9166,70.9485,6600.0
2012-03-12 13:25:00,89.02,89.02,88.95,89.0,15200.0,70.9325,70.9325,70.8768,70.9166,15200.0
2012-03-12 13:30:00,88.95,89.06,88.93,89.06,10400.0,70.8768,70.9644,70.8608,70.9644,10400.0
2012-03-12 13:35:00,89.06,89.21,89.05,89.16,7100.0,70.9644,71.0839,70.9565,71.0441,7100.0
2012-03-12 13:40:00,89.12,89.14,89.01,89.01,8000.0,71.0122,71.0282,70.9246,70.9246,8000.0
2012-03-12 13:45:00,89.01,89.04,88.91,88.96,16100.0,70.9246,70.9485,70.8449,70.8847,16100.0
2012-03-12 13:50:00,88.96,88.99,88.94,88.99,9700.0,70.8847,70.9086,70.8688,70.9086,9700.0
2012-03-12 13:55:00,89.02,89.06,88.85,88.85,25900.0,70.9325,70.9644,70.7971,70.7971,25900.0
2012-03-12 14:00:00,88.85,88.85,88.8,88.8,5400.0,70.7971,70.7971,70.7573,70.7573,5400.0
2012-03-12 14:05:00,88.78,88.78,88.67,88.7,8400.0,70.7413,70.7413,70.6537,70.6776,8400.0
2012-03-12 14:10:00,88.72,88.91,88.72,88.89,10000.0,70.6935,70.8449,70.6935,70.829,10000.0
2012-03-12 14:15:00,88.89,88.95,88.86,88.94,9000.0,70.829,70.8768,70.8051,70.8688,9000.0
2012-03-12 14:20:00,88.93,88.93,88.87,88.88,13400.0,70.8608,70.8608,70.813,70.821,13400.0
2012-03-12 14:25:00,88.9,88.9,88.81,88.84,8800.0,70.8369,70.8369,70.7652,70.7891,8800.0
2012-03-12 14:30:00,88.84,88.89,88.84,88.88,8100.0,70.7891,70.829,70.7891,70.821,8100.0
2012-03-12 14:35:00,88.88,88.89,88.79,88.81,6200.0,70.821,70.829,70.7493,70.7652,6200.0
2012-03-12 14:40:00,88.81,88.81,88.69,88.69,5900.0,70.7652,70.7652,70.6696,70.6696,5900.0
2012-03-12 14:45:00,88.69,88.81,88.68,88.78,9600.0,70.6696,70.7652,70.6616,70.7413,9600.0
2012-03-12 14:50:00,88.78,88.78,88.71,88.71,6000.0,70.7413,70.7413,70.6855,70.6855,6000.0
2012-03-12 14:55:00,88.7,88.9,88.66,88.9,17100.0,70.6776,70.8369,70.6457,70.8369,17100.0
2012-03-12 15:00:00,88.9,88.93,88.82,88.89,15700.0,70.8369,70.8608,70.7732,70.829,15700.0
2012-03-12 15:05:00,88.9,88.93,88.83,88.83,15800.0,70.8369,70.8608,70.7812,70.7812,15800.0
2012-03-12 15:10:00,88.83,88.93,88.81,88.93,25200.0,70.7812,70.8608,70.7652,70.8608,25200.0
2012-03-12 15:15:00,88.93,88.94,88.88,88.92,14500.0,70.8608,70.8688,70.821,70.8529,14500.0
2012-03-12 15:20:00,88.92,88.98,88.9,88.9,14100.0,70.8529,70.9007,70.8369,70.8369,14100.0
2012-03-12 15:25:00,88.9,88.92,88.85,88.85,20300.0,70.8369,70.8529,70.7971,70.7971,20300.0
2012-03-12 15:30:00,88.85,88.95,88.84,88.93,40400.0,70.7971,70.8768,70.7891,70.8608,40400.0
2012-03-12 15:35:00,88.94,89.03,88.88,89.02,70400.0,70.8688,70.9405,70.821,70.9325,70400.0
2012-03-12 15:40:00,89.03,89.05,88.96,88.96,54700.0,70.9405,70.9565,70.8847,70.8847,54700.0
2012-03-12 15:45:00,88.94,89.13,88.87,89.04,60800.0,70.8688,71.0202,70.813,70.9485,60800.0
2012-03-12 15:50:00,89.06,89.09,88.93,88.94,45200.0,70.9644,70.9883,70.8608,70.8688,45200.0
2012-03-12 15:55:00,88.95,89.14,88.93,89.13,123000.0,70.8768,71.0282,70.8608,71.0202,123000.0
2012-03-13 09:30:00,89.59,89.75,89.44,89.53,30800.0,71.3867,71.5142,71.2672,71.3389,30800.0
2012-03-13 09:35:00,89.53,89.79,89.52,89.76,6000.0,71.3389,71.5461,71.331,71.5222,6000.0
2012-03-13 09:40:00,89.76,89.76,89.28,89.28,19400.0,71.5222,71.5222,71.1397,71.1397,19400.0
2012-03-13 09:45:00,89.31,89.31,89.18,89.28,10300.0,71.1636,71.1636,71.06,71.1397,10300.0
2012-03-13 09:50:00,89.25,89.27,89.08,89.17,11600.0,71.1158,71.1318,70.9804,71.0521,11600.0
2012-03-13 09:55:00,89.15,89.42,88.82,88.96,17500.0,71.0361,71.2513,70.7732,70.8847,17500.0
2012-03-13 10:00:00,88.96,89.12,88.79,89.05,15300.0,70.8847,71.0122,70.7493,70.9565,15300.0
2012-03-13 10:05:00,89.09,89.19,89.02,89.17,15100.0,70.9883,71.068,70.9325,71.0521,15100.0
2012-03-13 10:10:00,89.17,89.27,89.15,89.27,7500.0,71.0521,71.1318,71.0361,71.1318,7500.0
2012-03-13 10:15:00,89.27,89.37,89.11,89.37,17000.0,71.1318,71.2114,71.0043,71.2114,17000.0
2012-03-13 10:20:00,89.38,89.41,89.25,89.25,8900.0,71.2194,71.2433,71.1158,71.1158,8900.0
2012-03-13 10:25:00,89.26,89.35,89.23,89.26,10100.0,71.1238,71.1955,71.0999,71.1238,10100.0
2012-03-13 10:30:00,89.29,89.43,89.26,89.39,8000.0,71.1477,71.2592,71.1238,71.2274,8000.0
2012-03-13 10:35:00,89.4,89.68,89.4,89.62,17500.0,71.2353,71.4584,71.2353,71.4106,17500.0
2012-03-13 10:40:00,89.59,89.67,89.58,89.59,11100.0,71.3867,71.4505,71.3788,71.3867,11100.0
2012-03-13 10:45:00,89.64,89.66,89.56,89.63,5800.0,71.4266,71.4425,71.3628,71.4186,5800.0
2012-03-13 10:50:00,89.58,89.59,89.53,89.53,4100.0,71.3788,71.3867,71.3389,71.3389,4100.0
2012-03-13 10:55:00,89.52,89.54,89.46,89.48,8200.0,71.331,71.3469,71.2831,71.2991,8200.0
2012-03-13 11:00:00,89.48,89.64,89.48,89.61,6100.0,71.2991,71.4266,71.2991,71.4027,6100.0
2012-03-13 11:05:00,89.64,89.72,89.61,89.7,3800.0,71.4266,71.4903,71.4027,71.4744,3800.0
2012-03-13 11:10:00,89.67,89.72,89.6,89.64,18500.0,71.4505,71.4903,71.3947,71.4266,18500.0
2012-03-13 11:15:00,89.58,89.61,89.54,89.55,3800.0,71.3788,71.4027,71.3469,71.3549,3800.0
2012-03-13 11:20:00,89.56,89.58,89.48,89.49,11200.0,71.3628,71.3788,71.2991,71.3071,11200.0
2012-03-13 11:25:00,89.46,89.55,89.45,89.45,21300.0,71.2831,71.3549,71.2752,71.2752,21300.0
2012-03-13 11:30:00,89.47,89.59,89.45,89.49,13700.0,71.2911,71.3867,71.2752,71.3071,13700.0
2012-03-13 11:35:00,89.5,89.6,89.44,89.51,44400.0,71.315,71.3947,71.2672,71.323,44400.0
2012-03-13 11:40:00,89.5,89.53,89.47,89.5,17300.0,71.315,71.3389,71.2911,71.315,17300.0
2012-03-13 11:45:00,89.5,89.55,89.44,89.49,14000.0,71.315,71.3549,71.2672,71.3071,14000.0
2012-03-13 11:50:00,89.49,89.53,89.41,89.44,6800.0,71.3071,71.3389,71.2433,71.2672,6800.0
2012-03-13 11:55:00,89.46,89.5,89.45,89.5,22800.0,71.2831,71.315,71.2752,71.315,22800.0
2012-03-13 12:00:00,89.5,89.6,89.47,89.56,12800.0,71.315,71.3947,71.2911,71.3628,12800.0
2012-03-13 12:05:00,89.51,89.54,89.45,89.47,11300.0,71.323,71.3469,71.2752,71.2911,11300.0
2012-03-13 12:10:00,89.46,89.46,89.39,89.43,5000.0,71.2831,71.2831,71.2274,71.2592,5000.0
2012-03-13 12:15:00,89.44,89.46,89.36,89.36,4900.0,71.2672,71.2831,71.2035,71.2035,4900.0
2012-03-13 12:20:00,89.35,89.39,89.32,89.35,5300.0,71.1955,71.2274,71.1716,71.1955,5300.0
2012-03-13 12:25:00,89.33,89.4,89.32,89.38,4500.0,71.1796,71.2353,71.1716,71.2194,4500.0
2012-03-13 12:30:00,89.39,89.4,89.36,89.37,5100.0,71.2274,71.2353,71.2035,71.2114,5100.0
2012-03-13 12:35:00,89.35,89.36,89.3,89.36,4000.0,71.1955,71.2035,71.1557,71.2035,4000.0
2012-03-13 12:40:00,89.37,89.37,89.26,89.29,4800.0,71.2114,71.2114,71.1238,71.1477,4800.0
2012-03-13 12:45:00,89.3,89.4,89.26,89.4,9200.0,71.1557,71.2353,71.1238,71.2353,9200.0
2012-03-13 12:50:00,89.4,89.5,89.4,89.46,4700.0,71.2353,71.315,71.2353,71.2831,4700.0
2012-03-13 12:55:00,89.45,89.53,89.38,89.5,7300.0,71.2752,71.3389,71.2194,71.315,7300.0
2012-03-13 13:00:00,89.52,89.59,89.47,89.56,6200.0,71.331,71.3867,71.2911,71.3628,6200.0
2012-03-13 13:05:00,89.56,89.56,89.46,89.47,4300.0,71.3628,71.3628,71.2831,71.2911,4300.0
2012-03-13 13:10:00,89.49,89.55,89.47,89.53,3300.0,71.3071,71.3549,71.2911,71.3389,3300.0
2012-03-13 13:15:00,89.5,89.51,89.49,89.5,4600.0,71.315,71.323,71.3071,71.315,4600.0
2012-03-13 13:20:00,89.49,89.51,89.44,89.45,10300.0,71.3071,71.323,71.2672,71.2752,10300.0
2012-03-13 13:25:00,89.46,89.47,89.43,89.45,3200.0,71.2831,71.2911,71.2592,71.2752,3200.0
2012-03-13 13:30:00,89.44,89.44,89.36,89.4,3300.0,71.2672,71.2672,71.2035,71.2353,3300.0
2012-03-13 13:35:00,89.39,89.39,89.33,89.33,2300.0,71.2274,71.2274,71.1796,71.1796,2300.0
2012-03-13 13:40:00,89.33,89.37,89.33,89.37,2500.0,71.1796,71.2114,71.1796,71.2114,2500.0
2012-03-13 13:45:00,89.35,89.39,89.3,89.34,6700.0,71.1955,71.2274,71.1557,71.1875,6700.0
2012-03-13 13:50:00,89.34,89.35,89.31,89.34,4700.0,71.1875,71.1955,71.1636,71.1875,4700.0
2012-03-13 13:55:00,89.34,89.34,89.18,89.18,8600.0,71.1875,71.1875,71.06,71.06,8600.0
2012-03-13 14:00:00,89.16,89.5,89.14,89.18,23700.0,71.0441,71.315,71.0282,71.06,23700.0
2012-03-13 14:05:00,89.17,89.19,89.13,89.17,7800.0,71.0521,71.068,71.0202,71.0521,7800.0
2012-03-13 14:10:00,89.19,89.32,89.12,89.3,7400.0,71.068,71.1716,71.0122,71.1557,7400.0
2012-03-13 14:15:00,89.32,89.46,89.09,89.46,10200.0,71.1716,71.2831,70.9883,71.2831,10200.0
2012-03-13 14:20:00,89.48,89.51,89.26,89.26,16000.0,71.2991,71.323,71.1238,71.1238,16000.0
2012-03-13 14:25:00,89.26,89.29,89.1,89.25,17000.0,71.1238,71.1477,70.9963,71.1158,17000.0
2012-03-13 14:30:00,89.2,89.33,89.1,89.1,11100.0,71.076,71.1796,70.9963,70.9963,11100.0
2012-03-13 14:35:00,89.13,89.32,89.13,89.32,8900.0,71.0202,71.1716,71.0202,71.1716,8900.0
2012-03-13 14:40:00,89.31,89.38,89.22,89.26,6400.0,71.1636,71.2194,71.0919,71.1238,6400.0
2012-03-13 14:45:00,89.28,89.35,89.17,89.23,27200.0,71.1397,71.1955,71.0521,71.0999,27200.0
2012-03-13 14:50:00,89.22,89.22,89.05,89.12,21600.0,71.0919,71.0919,70.9565,71.0122,21600.0
2012-03-13 14:55:00,89.13,89.22,89.12,89.16,7100.0,71.0202,71.0919,71.0122,71.0441,7100.0
2012-03-13 15:00:00,89.17,89.43,89.17,89.43,14200.0,71.0521,71.2592,71.0521,71.2592,14200.0
2012-03-13 15:05:00,89.42,89.57,89.38,89.45,23200.0,71.2513,71.3708,71.2194,71.2752,23200.0
2012-03-13 15:10:00,89.45,89.55,89.44,89.52,42900.0,71.2752,71.3549,71.2672,71.331,42900.0
2012-03-13 15:15:00,89.54,89.55,89.48,89.55,17700.0,71.3469,71.3549,71.2991,71.3549,17700.0
2012-03-13 15:20:00,89.55,89.77,89.45,89.76,33300.0,71.3549,71.5302,71.2752,71.5222,33300.0
2012-03-13 15:25:00,89.79,89.79,89.52,89.62,29600.0,71.5461,71.5461,71.331,71.4106,29600.0
2012-03-13 15:30:00,89.61,89.79,89.58,89.79,16700.0,71.4027,71.5461,71.3788,71.5461,16700.0
2012-03-13 15:35:00,89.79,89.79,89.67,89.77,16100.0,71.5461,71.5461,71.4505,71.5302,16100.0
2012-03-13 15:40:00,89.78,89.94,89.7,89.87,32300.0,71.5381,71.6656,71.4744,71.6098,32300.0
2012-03-13 15:45:00,89.89,89.92,89.67,89.67,54000.0,71.6258,71.6497,71.4505,71.4505,54000.0
2012-03-13 15:50:00,89.67,89.72,89.61,89.67,105600.0,71.4505,71.4903,71.4027,71.4505,105600.0
2012-03-13 15:55:00,89.67,89.74,89.65,89.71,118700.0,71.4505,71.5063,71.4345,71.4824,118700.0
2012-03-14 09:30:00,89.52,89.95,89.5,89.92,6500.0,71.331,71.6736,71.315,71.6497,6500.0
2012-03-14 09:35:00,89.94,89.94,89.67,89.73,9600.0,71.6656,71.6656,71.4505,71.4983,9600.0
2012-03-14 09:40:00,89.72,89.98,89.69,89.98,4300.0,71.4903,71.6975,71.4664,71.6975,4300.0
2012-03-14 09:45:00,89.99,90.0,89.94,89.94,14600.0,71.7055,71.7134,71.6656,71.6656,14600.0
2012-03-14 09:50:00,89.96,90.05,89.9,90.03,18300.0,71.6816,71.7533,71.6337,71.7373,18300.0
2012-03-14 09:55:00,90.04,90.11,89.93,89.98,16800.0,71.7453,71.8011,71.6577,71.6975,16800.0
2012-03-14 10:00:00,89.95,89.95,89.81,89.93,4100.0,71.6736,71.6736,71.562,71.6577,4100.0
2012-03-14 10:05:00,89.9,90.0,89.88,90.0,7600.0,71.6337,71.7134,71.6178,71.7134,7600.0
2012-03-14 10:10:00,90.03,90.03,89.81,89.81,7500.0,71.7373,71.7373,71.562,71.562,7500.0
2012-03-14 10:15:00,89.79,89.84,89.72,89.82,15000.0,71.5461,71.5859,71.4903,71.57,15000.0
2012-03-14 10:20:00,89.83,89.85,89.73,89.77,8700.0,71.578,71.5939,71.4983,71.5302,8700.0
2012-03-14 10:25:00,89.76,89.83,89.71,89.76,8600.0,71.5222,71.578,71.4824,71.5222,8600.0
2012-03-14 10:30:00,89.76,89.81,89.73,89.8,5200.0,71.5222,71.562,71.4983,71.5541,5200.0
2012-03-14 10:35:00,89.8,89.82,89.73,89.79,9700.0,71.5541,71.57,71.4983,71.5461,9700.0
2012-03-14 10:40:00,89.79,89.79,89.73,89.78,10300.0,71.5461,71.5461,71.4983,71.5381,10300.0
2012-03-14 10:45:00,89.75,89.77,89.61,89.7,36300.0,71.5142,71.5302,71.4027,71.4744,36300.0
2012-03-14 10:50:00,89.65,89.7,89.43,89.43,10300.0,71.4345,71.4744,71.2592,71.2592,10300.0
2012-03-14 10:55:00,89.46,89.46,89.22,89.25,15500.0,71.2831,71.2831,71.0919,71.1158,15500.0
2012-03-14 11:00:00,89.25,89.27,89.14,89.14,9200.0,71.1158,71.1318,71.0282,71.0282,9200.0
2012-03-14 11:05:00,89.16,89.25,89.06,89.22,11600.0,71.0441,71.1158,70.9644,71.0919,11600.0
2012-03-14 11:10:00,89.24,89.31,89.19,89.3,10000.0,71.1078,71.1636,71.068,71.1557,10000.0
2012-03-14 11:15:00,89.3,89.31,89.19,89.26,6200.0,71.1557,71.1636,71.068,71.1238,6200.0
2012-03-14 11:20:00,89.3,89.34,89.19,89.2,4900.0,71.1557,71.1875,71.068,71.076,4900.0
2012-03-14 11:25:00,89.24,89.26,89.13,89.13,5200.0,71.1078,71.1238,71.0202,71.0202,5200.0
2012-03-14 11:30:00,89.13,89.18,89.0,89.0,9500.0,71.0202,71.06,70.9166,70.9166,9500.0
2012-03-14 11:35:00,89.0,89.07,88.96,89.07,19600.0,70.9166,70.9724,70.8847,70.9724,19600.0
2012-03-14 11:40:00,89.06,89.17,89.06,89.17,8200.0,70.9644,71.0521,70.9644,71.0521,8200.0
2012-03-14 11:45:00,89.17,89.25,89.16,89.25,12100.0,71.0521,71.1158,71.0441,71.1158,12100.0
2012-03-14 11:50:00,89.26,89.29,89.2,89.21,6000.0,71.1238,71.1477,71.076,71.0839,6000.0
2012-03-14 11:55:00,89.24,89.26,89.2,89.2,3800.0,71.1078,71.1238,71.076,71.076,3800.0
2012-03-14 12:00:00,89.2,89.31,89.2,89.24,6200.0,71.076,71.1636,71.076,71.1078,6200.0
2012-03-14 12:05:00,89.3,89.3,89.2,89.22,5800.0,71.1557,71.1557,71.076,71.0919,5800.0
2012-03-14 12:10:00,89.24,89.33,89.22,89.31,5100.0,71.1078,71.1796,71.0919,71.1636,5100.0
2012-03-14 12:15:00,89.36,89.36,89.31,89.31,3000.0,71.2035,71.2035,71.1636,71.1636,3000.0
2012-03-14 12:20:00,89.32,89.37,89.3,89.33,6000.0,71.1716,71.2114,71.1557,71.1796,6000.0
2012-03-14 12:25:00,89.37,89.42,89.3,89.3,5000.0,71.2114,71.2513,71.1557,71.1557,5000.0
2012-03-14 12:30:00,89.33,89.37,89.25,89.32,10500.0,71.1796,71.2114,71.1158,71.1716,10500.0
2012-03-14 12:35:00,89.33,89.41,89.32,89.4,5200.0,71.1796,71.2433,71.1716,71.2353,5200.0
2012-03-14 12:40:00,89.36,89.38,89.34,89.35,2200.0,71.2035,71.2194,71.1875,71.1955,2200.0
2012-03-14 12:45:00,89.39,89.41,89.32,89.41,6500.0,71.2274,71.2433,71.1716,71.2433,6500.0
2012-03-14 12:50:00,89.41,89.42,89.33,89.33,2600.0,71.2433,71.2513,71.1796,71.1796,2600.0
2012-03-14 12:55:00,89.33,89.38,89.32,89.36,3000.0,71.1796,71.2194,71.1716,71.2035,3000.0
2012-03-14 13:00:00,89.34,89.38,89.33,89.34,3800.0,71.1875,71.2194,71.1796,71.1875,3800.0
2012-03-14 13:05:00,89.34,89.48,89.34,89.44,13600.0,71.1875,71.2991,71.1875,71.2672,13600.0
2012-03-14 13:10:00,89.45,89.54,89.45,89.47,4300.0,71.2752,71.3469,71.2752,71.2911,4300.0
2012-03-14 13:15:00,89.51,89.52,89.45,89.48,6600.0,71.323,71.331,71.2752,71.2991,6600.0
2012-03-14 13:20:00,89.46,89.54,89.45,89.53,6400.0,71.2831,71.3469,71.2752,71.3389,6400.0
2012-03-14 13:25:00,89.54,89.59,89.54,89.56,3300.0,71.3469,71.3867,71.3469,71.3628,3300.0
2012-03-14 13:30:00,89.56,89.56,89.49,89.52,6200.0,71.3628,71.3628,71.3071,71.331,6200.0
2012-03-14 13:35:00,89.51,89.52,89.43,89.43,5500.0,71.323,71.331,71.2592,71.2592,5500.0
2012-03-14 13:40:00,89.43,89.48,89.3,89.3,4500.0,71.2592,71.2991,71.1557,71.1557,4500.0
2012-03-14 13:45:00,89.27,89.37,89.26,89.33,9000.0,71.1318,71.2114,71.1238,71.1796,9000.0
2012-03-14 13:50:00,89.33,89.42,89.31,89.33,7800.0,71.1796,71.2513,71.1636,71.1796,7800.0
2012-03-14 13:55:00,89.33,89.33,89.17,89.2,9800.0,71.1796,71.1796,71.0521,71.076,9800.0
2012-03-14 14:00:00,89.16,89.33,89.16,89.31,6200.0,71.0441,71.1796,71.0441,71.1636,6200.0
2012-03-14 14:05:00,89.31,89.32,89.25,89.25,5000.0,71.1636,71.1716,71.1158,71.1158,5000.0
2012-03-14 14:10:00,89.21,89.23,89.03,89.07,8500.0,71.0839,71.0999,70.9405,70.9724,8500.0
2012-03-14 14:15:00,89.05,89.21,89.05,89.2,26200.0,70.9565,71.0839,70.9565,71.076,26200.0
2012-03-14 14:20:00,89.16,89.23,89.11,89.21,11100.0,71.0441,71.0999,71.0043,71.0839,11100.0
2012-03-14 14:25:00,89.21,89.27,89.18,89.22,6400.0,71.0839,71.1318,71.06,71.0919,6400.0
2012-03-14 14:30:00,89.2,89.28,89.16,89.23,15700.0,71.076,71.1397,71.0441,71.0999,15700.0
2012-03-14 14:35:00,89.25,89.25,89.2,89.2,6800.0,71.1158,71.1158,71.076,71.076,6800.0
2012-03-14 14:40:00,89.2,89.31,89.2,89.27,4600.0,71.076,71.1636,71.076,71.1318,4600.0
2012-03-14 14:45:00,89.21,89.36,89.21,89.29,12400.0,71.0839,71.2035,71.0839,71.1477,12400.0
2012-03-14 14:50:00,89.29,89.33,89.22,89.24,4600.0,71.1477,71.1796,71.0919,71.1078,4600.0
2012-03-14 14:55:00,89.28,89.28,89.2,89.23,7200.0,71.1397,71.1397,71.076,71.0999,7200.0
2012-03-14 15:00:00,89.24,89.25,89.15,89.18,14200.0,71.1078,71.1158,71.0361,71.06,14200.0
2012-03-14 15:05:00,89.18,89.35,89.18,89.28,9200.0,71.06,71.1955,71.06,71.1397,9200.0
2012-03-14 15:10:00,89.28,89.28,89.2,89.25,7200.0,71.1397,71.1397,71.076,71.1158,7200.0
2012-03-14 15:15:00,89.25,89.27,89.18,89.18,11200.0,71.1158,71.1318,71.06,71.06,11200.0
2012-03-14 15:20:00,89.19,89.35,89.18,89.35,5400.0,71.068,71.1955,71.06,71.1955,5400.0
2012-03-14 15:25:00,89.35,89.48,89.27,89.47,10200.0,71.1955,71.2991,71.1318,71.2911,10200.0
2012-03-14 15:30:00,89.47,89.52,89.3,89.34,14800.0,71.2911,71.331,71.1557,71.1875,14800.0
2012-03-14 15:35:00,89.34,89.38,89.32,89.36,10100.0,71.1875,71.2194,71.1716,71.2035,10100.0
2012-03-14 15:40:00,89.37,89.44,89.3,89.41,15000.0,71.2114,71.2672,71.1557,71.2433,15000.0
2012-03-14 15:45:00,89.4,89.4,89.31,89.34,21600.0,71.2353,71.2353,71.1636,71.1875,21600.0
2012-03-14 15:50:00,89.34,89.39,89.29,89.35,17500.0,71.1875,71.2274,71.1477,71.1955,17500.0
2012-03-14 15:55:00,89.34,89.37,89.23,89.24,68300.0,71.1875,71.2114,71.0999,71.1078,68300.0
2012-03-15 09:30:00,89.33,89.68,89.08,89.08,7500.0,71.1796,71.4584,70.9804,70.9804,7500.0
2012-03-15 09:35:00,89.0,89.35,88.91,89.26,2900.0,70.9166,71.1955,70.8449,71.1238,2900.0
2012-03-15 09:40:00,89.23,89.23,88.94,88.97,5500.0,71.0999,71.0999,70.8688,70.8927,5500.0
2012-03-15 09:45:00,89.06,89.22,89.01,89.16,5800.0,70.9644,71.0919,70.9246,71.0441,5800.0
2012-03-15 09:50:00,89.17,89.54,89.15,89.54,5200.0,71.0521,71.3469,71.0361,71.3469,5200.0
2012-03-15 09:55:00,89.54,89.66,89.53,89.57,5900.0,71.3469,71.4425,71.3389,71.3708,5900.0
2012-03-15 10:00:00,89.57,89.8,89.56,89.67,21700.0,71.3708,71.5541,71.3628,71.4505,21700.0
2012-03-15 10:05:00,89.64,89.94,89.63,89.84,13900.0,71.4266,71.6656,71.4186,71.5859,13900.0
2012-03-15 10:10:00,89.84,89.96,89.82,89.96,15800.0,71.5859,71.6816,71.57,71.6816,15800.0
2012-03-15 10:15:00,89.97,90.28,89.96,90.19,32800.0,71.6895,71.9365,71.6816,71.8648,32800.0
2012-03-15 10:20:00,90.17,90.26,90.15,90.16,12500.0,71.8489,71.9206,71.833,71.8409,12500.0
2012-03-15 10:25:00,90.16,90.24,90.13,90.14,18300.0,71.8409,71.9047,71.817,71.825,18300.0
2012-03-15 10:30:00,90.2,90.33,90.2,90.28,7200.0,71.8728,71.9764,71.8728,71.9365,7200.0
2012-03-15 10:35:00,90.28,90.3,90.18,90.21,6400.0,71.9365,71.9525,71.8569,71.8808,6400.0
2012-03-15 10:40:00,90.18,90.3,90.13,90.13,7100.0,71.8569,71.9525,71.817,71.817,7100.0
2012-03-15 10:45:00,90.14,90.17,90.0,90.04,5400.0,71.825,71.8489,71.7134,71.7453,5400.0
2012-03-15 10:50:00,90.06,90.19,90.02,90.08,5800.0,71.7612,71.8648,71.7294,71.7772,5800.0
2012-03-15 10:55:00,90.11,90.25,89.93,89.93,7300.0,71.8011,71.9126,71.6577,71.6577,7300.0
2012-03-15 11:00:00,89.96,89.96,89.79,89.82,7400.0,71.6816,71.6816,71.5461,71.57,7400.0
2012-03-15 11:05:00,89.81,89.87,89.73,89.84,6600.0,71.562,71.6098,71.4983,71.5859,6600.0
2012-03-15 11:10:00,89.85,89.89,89.85,89.85,2900.0,71.5939,71.6258,71.5939,71.5939,2900.0
2012-03-15 11:15:00,89.84,89.9,89.78,89.81,5200.0,71.5859,71.6337,71.5381,71.562,5200.0
2012-03-15 11:20:00,89.81,89.98,89.79,89.95,5400.0,71.562,71.6975,71.5461,71.6736,5400.0
2012-03-15 11:25:00,89.98,90.06,89.91,90.02,8900.0,71.6975,71.7612,71.6417,71.7294,8900.0
2012-03-15 11:30:00,90.06,90.15,90.05,90.11,6700.0,71.7612,71.833,71.7533,71.8011,6700.0
2012-03-15 11:35:00,90.09,90.09,89.76,89.87,7100.0,71.7851,71.7851,71.5222,71.6098,7100.0
2012-03-15 11:40:00,89.89,90.12,89.88,90.1,6200.0,71.6258,71.809,71.6178,71.7931,6200.0
2012-03-15 11:45:00,90.13,90.13,89.95,90.0,3700.0,71.817,71.817,71.6736,71.7134,3700.0
2012-03-15 11:50:00,89.95,89.98,89.89,89.9,4700.0,71.6736,71.6975,71.6258,71.6337,4700.0
2012-03-15 11:55:00,89.9,89.96,89.86,89.92,3000.0,71.6337,71.6816,71.6019,71.6497,3000.0
2012-03-15 12:00:00,89.95,89.98,89.94,89.97,3700.0,71.6736,71.6975,71.6656,71.6895,3700.0
2012-03-15 12:05:00,89.98,90.03,89.95,90.0,12900.0,71.6975,71.7373,71.6736,71.7134,12900.0
2012-03-15 12:10:00,90.03,90.05,89.99,90.0,2900.0,71.7373,71.7533,71.7055,71.7134,2900.0
2012-03-15 12:15:00,90.01,90.13,89.99,90.13,3000.0,71.7214,71.817,71.7055,71.817,3000.0
2012-03-15 12:20:00,90.13,90.29,90.12,90.29,8400.0,71.817,71.9445,71.809,71.9445,8400.0
2012-03-15 12:25:00,90.3,90.33,90.26,90.27,4200.0,71.9525,71.9764,71.9206,71.9286,4200.0
2012-03-15 12:30:00,90.27,90.27,90.21,90.21,5300.0,71.9286,71.9286,71.8808,71.8808,5300.0
2012-03-15 12:35:00,90.23,90.25,90.2,90.2,4200.0,71.8967,71.9126,71.8728,71.8728,4200.0
2012-03-15 12:40:00,90.23,90.49,90.23,90.49,13700.0,71.8967,72.1039,71.8967,72.1039,13700.0
2012-03-15 12:45:00,90.49,90.52,90.39,90.39,15200.0,72.1039,72.1278,72.0242,72.0242,15200.0
2012-03-15 12:50:00,90.4,90.43,90.32,90.35,13600.0,72.0322,72.0561,71.9684,71.9923,13600.0
2012-03-15 12:55:00,90.32,90.35,90.25,90.27,4700.0,71.9684,71.9923,71.9126,71.9286,4700.0
2012-03-15 13:00:00,90.29,90.43,90.27,90.38,12800.0,71.9445,72.0561,71.9286,72.0162,12800.0
2012-03-15 13:05:00,90.4,90.49,90.36,90.49,5900.0,72.0322,72.1039,72.0003,72.1039,5900.0
2012-03-15 13:10:00,90.5,90.5,90.35,90.36,5300.0,72.1118,72.1118,71.9923,72.0003,5300.0
2012-03-15 13:15:00,90.37,90.43,90.3,90.3,7300.0,72.0083,72.0561,71.9525,71.9525,7300.0
2012-03-15 13:20:00,90.28,90.4,90.28,90.39,7700.0,71.9365,72.0322,71.9365,72.0242,7700.0
2012-03-15 13:25:00,90.4,90.4,90.21,90.27,13500.0,72.0322,72.0322,71.8808,71.9286,13500.0
2012-03-15 13:30:00,90.26,90.32,90.26,90.3,2300.0,71.9206,71.9684,71.9206,71.9525,2300.0
2012-03-15 13:35:00,90.29,90.36,90.27,90.3,6000.0,71.9445,72.0003,71.9286,71.9525,6000.0
2012-03-15 13:40:00,90.3,90.37,90.27,90.35,5900.0,71.9525,72.0083,71.9286,71.9923,5900.0
2012-03-15 13:45:00,90.36,90.38,90.3,90.33,12100.0,72.0003,72.0162,71.9525,71.9764,12100.0
2012-03-15 13:50:00,90.32,90.36,90.28,90.28,4600.0,71.9684,72.0003,71.9365,71.9365,4600.0
2012-03-15 13:55:00,90.29,90.35,90.24,90.24,6100.0,71.9445,71.9923,71.9047,71.9047,6100.0
2012-03-15 14:00:00,90.25,90.25,90.17,90.25,4600.0,71.9126,71.9126,71.8489,71.9126,4600.0
2012-03-15 14:05:00,90.26,90.38,90.26,90.35,4500.0,71.9206,72.0162,71.9206,71.9923,4500.0
2012-03-15 14:10:00,90.32,90.34,90.26,90.33,3800.0,71.9684,71.9843,71.9206,71.9764,3800.0
2012-03-15 14:15:00,90.32,90.49,90.32,90.47,5600.0,71.9684,72.1039,71.9684,72.0879,5600.0
2012-03-15 14:20:00,90.48,90.54,90.47,90.54,7500.0,72.0959,72.1437,72.0879,72.1437,7500.0
2012-03-15 14:25:00,90.54,90.66,90.54,90.64,13400.0,72.1437,72.2393,72.1437,72.2234,13400.0
2012-03-15 14:30:00,90.61,90.61,90.5,90.54,9100.0,72.1995,72.1995,72.1118,72.1437,9100.0
2012-03-15 14:35:00,90.53,90.57,90.45,90.56,10200.0,72.1357,72.1676,72.072,72.1596,10200.0
2012-03-15 14:40:00,90.55,90.6,90.5,90.6,6400.0,72.1517,72.1915,72.1118,72.1915,6400.0
2012-03-15 14:45:00,90.59,90.67,90.55,90.65,8900.0,72.1836,72.2473,72.1517,72.2314,8900.0
2012-03-15 14:50:00,90.65,90.79,90.65,90.78,8600.0,72.2314,72.3429,72.2314,72.3349,8600.0
2012-03-15 14:55:00,90.77,90.79,90.7,90.79,11800.0,72.327,72.3429,72.2712,72.3429,11800.0
2012-03-15 15:00:00,90.79,90.8,90.59,90.72,13100.0,72.3429,72.3509,72.1836,72.2871,13100.0
2012-03-15 15:05:00,90.73,90.78,90.68,90.71,10000.0,72.2951,72.3349,72.2553,72.2792,10000.0
2012-03-15 15:10:00,90.7,90.73,90.64,90.68,8700.0,72.2712,72.2951,72.2234,72.2553,8700.0
2012-03-15 15:15:00,90.66,90.75,90.62,90.7,10000.0,72.2393,72.311,72.2075,72.2712,10000.0
2012-03-15 15:20:00,90.7,90.74,90.66,90.74,10300.0,72.2712,72.3031,72.2393,72.3031,10300.0
2012-03-15 15:25:00,90.75,90.8,90.7,90.75,9000.0,72.311,72.3509,72.2712,72.311,9000.0
2012-03-15 15:30:00,90.78,90.81,90.7,90.76,13400.0,72.3349,72.3588,72.2712,72.319,13400.0
2012-03-15 15:35:00,90.76,90.81,90.69,90.73,17000.0,72.319,72.3588,72.2632,72.2951,17000.0
2012-03-15 15:40:00,90.74,90.88,90.74,90.85,12600.0,72.3031,72.4146,72.3031,72.3907,12600.0
2012-03-15 15:45:00,90.84,90.84,90.59,90.61,23300.0,72.3828,72.3828,72.1836,72.1995,23300.0
2012-03-15 15:50:00,90.62,90.71,90.6,90.6,23200.0,72.2075,72.2792,72.1915,72.1915,23200.0
2012-03-15 15:55:00,90.61,90.8,90.56,90.77,108400.0,72.1995,72.3509,72.1596,72.327,108400.0
2012-03-16 09:30:00,90.97,90.97,90.56,90.95,192900.0,72.4863,72.4863,72.1596,72.4704,192900.0
2012-03-16 09:35:00,90.92,90.95,90.75,90.94,7000.0,72.4465,72.4704,72.311,72.4624,7000.0
2012-03-16 09:40:00,90.94,91.0,90.76,90.84,12200.0,72.4624,72.5102,72.319,72.3828,12200.0
2012-03-16 09:45:00,90.84,90.85,90.6,90.6,3600.0,72.3828,72.3907,72.1915,72.1915,3600.0
2012-03-16 09:50:00,90.54,90.58,90.37,90.46,7100.0,72.1437,72.1756,72.0083,72.08,7100.0
2012-03-16 09:55:00,90.44,90.45,90.33,90.34,7300.0,72.064,72.072,71.9764,71.9843,7300.0
2012-03-16 10:00:00,90.36,90.41,90.29,90.41,8900.0,72.0003,72.0401,71.9445,72.0401,8900.0
2012-03-16 10:05:00,90.41,90.47,90.37,90.45,6400.0,72.0401,72.0879,72.0083,72.072,6400.0
2012-03-16 10:10:00,90.48,90.56,90.39,90.56,6300.0,72.0959,72.1596,72.0242,72.1596,6300.0
2012-03-16 10:15:00,90.59,90.6,90.35,90.36,4900.0,72.1836,72.1915,71.9923,72.0003,4900.0
2012-03-16 10:20:00,90.4,90.48,90.4,90.48,1900.0,72.0322,72.0959,72.0322,72.0959,1900.0
2012-03-16 10:25:00,90.47,90.51,90.43,90.45,2400.0,72.0879,72.1198,72.0561,72.072,2400.0
2012-03-16 10:30:00,90.42,90.52,90.42,90.52,3900.0,72.0481,72.1278,72.0481,72.1278,3900.0
2012-03-16 10:35:00,90.52,90.6,90.52,90.58,3500.0,72.1278,72.1915,72.1278,72.1756,3500.0
2012-03-16 10:40:00,90.59,90.7,90.58,90.7,2200.0,72.1836,72.2712,72.1756,72.2712,2200.0
2012-03-16 10:45:00,90.63,90.7,90.54,90.56,4000.0,72.2154,72.2712,72.1437,72.1596,4000.0
2012-03-16 10:50:00,90.54,90.64,90.51,90.64,13900.0,72.1437,72.2234,72.1198,72.2234,13900.0
2012-03-16 10:55:00,90.64,90.64,90.54,90.59,7000.0,72.2234,72.2234,72.1437,72.1836,7000.0
2012-03-16 11:00:00,90.59,90.7,90.59,90.69,2900.0,72.1836,72.2712,72.1836,72.2632,2900.0
2012-03-16 11:05:00,90.7,90.72,90.65,90.66,2600.0,72.2712,72.2871,72.2314,72.2393,2600.0
2012-03-16 11:10:00,90.67,90.7,90.59,90.59,2700.0,72.2473,72.2712,72.1836,72.1836,2700.0
2012-03-16 11:15:00,90.6,90.6,90.53,90.57,5700.0,72.1915,72.1915,72.1357,72.1676,5700.0
2012-03-16 11:20:00,90.54,90.56,90.47,90.47,2200.0,72.1437,72.1596,72.0879,72.0879,2200.0
2012-03-16 11:25:00,90.5,90.58,90.5,90.53,5600.0,72.1118,72.1756,72.1118,72.1357,5600.0
2012-03-16 11:30:00,90.54,90.54,90.44,90.45,2800.0,72.1437,72.1437,72.064,72.072,2800.0
2012-03-16 11:35:00,90.48,90.49,90.47,90.49,1500.0,72.0959,72.1039,72.0879,72.1039,1500.0
2012-03-16 11:40:00,90.46,90.49,90.46,90.49,1300.0,72.08,72.1039,72.08,72.1039,1300.0
2012-03-16 11:45:00,90.49,90.51,90.42,90.46,3200.0,72.1039,72.1198,72.0481,72.08,3200.0
2012-03-16 11:50:00,90.44,90.55,90.4,90.55,2600.0,72.064,72.1517,72.0322,72.1517,2600.0
2012-03-16 11:55:00,90.58,90.64,90.53,90.64,1800.0,72.1756,72.2234,72.1357,72.2234,1800.0
2012-03-16 12:00:00,90.62,90.64,90.58,90.6,2200.0,72.2075,72.2234,72.1756,72.1915,2200.0
2012-03-16 12:05:00,90.6,90.6,90.43,90.47,6100.0,72.1915,72.1915,72.0561,72.0879,6100.0
2012-03-16 12:10:00,90.47,90.57,90.47,90.56,1800.0,72.0879,72.1676,72.0879,72.1596,1800.0
2012-03-16 12:15:00,90.56,90.58,90.5,90.5,800.0,72.1596,72.1756,72.1118,72.1118,800.0
2012-03-16 12:20:00,90.52,90.55,90.49,90.55,6700.0,72.1278,72.1517,72.1039,72.1517,6700.0
2012-03-16 12:25:00,90.56,90.57,90.48,90.52,2700.0,72.1596,72.1676,72.0959,72.1278,2700.0
2012-03-16 12:30:00,90.53,90.68,90.53,90.64,4800.0,72.1357,72.2553,72.1357,72.2234,4800.0
2012-03-16 12:35:00,90.64,90.64,90.56,90.56,3000.0,72.2234,72.2234,72.1596,72.1596,3000.0
2012-03-16 12:40:00,90.53,90.61,90.53,90.61,2600.0,72.1357,72.1995,72.1357,72.1995,2600.0
2012-03-16 12:45:00,90.62,90.63,90.52,90.56,2600.0,72.2075,72.2154,72.1278,72.1596,2600.0
2012-03-16 12:50:00,90.55,90.55,90.5,90.54,2200.0,72.1517,72.1517,72.1118,72.1437,2200.0
2012-03-16 12:55:00,90.5,90.5,90.44,90.48,3000.0,72.1118,72.1118,72.064,72.0959,3000.0
2012-03-16 13:00:00,90.48,90.51,90.44,90.47,2200.0,72.0959,72.1198,72.064,72.0879,2200.0
2012-03-16 13:05:00,90.47,90.52,90.44,90.49,2400.0,72.0879,72.1278,72.064,72.1039,2400.0
2012-03-16 13:10:00,90.49,90.49,90.4,90.43,3000.0,72.1039,72.1039,72.0322,72.0561,3000.0
2012-03-16 13:15:00,90.42,90.45,90.4,90.45,2100.0,72.0481,72.072,72.0322,72.072,2100.0
2012-03-16 13:20:00,90.44,90.45,90.4,90.45,2800.0,72.064,72.072,72.0322,72.072,2800.0
2012-03-16 13:25:00,90.47,90.5,90.42,90.5,2400.0,72.0879,72.1118,72.0481,72.1118,2400.0
2012-03-16 13:30:00,90.49,90.53,90.49,90.5,3400.0,72.1039,72.1357,72.1039,72.1118,3400.0
2012-03-16 13:35:00,90.47,90.49,90.47,90.49,1200.0,72.0879,72.1039,72.0879,72.1039,1200.0
2012-03-16 13:40:00,90.5,90.51,90.43,90.46,1800.0,72.1118,72.1198,72.0561,72.08,1800.0
2012-03-16 13:45:00,90.44,90.48,90.41,90.46,2800.0,72.064,72.0959,72.0401,72.08,2800.0
2012-03-16 13:50:00,90.47,90.48,90.42,90.45,4100.0,72.0879,72.0959,72.0481,72.072,4100.0
2012-03-16 13:55:00,90.45,90.52,90.45,90.52,1400.0,72.072,72.1278,72.072,72.1278,1400.0
2012-03-16 14:00:00,90.52,90.53,90.48,90.51,5100.0,72.1278,72.1357,72.0959,72.1198,5100.0
2012-03-16 14:05:00,90.51,90.54,90.47,90.5,8500.0,72.1198,72.1437,72.0879,72.1118,8500.0
2012-03-16 14:10:00,90.51,90.53,90.47,90.48,2400.0,72.1198,72.1357,72.0879,72.0959,2400.0
2012-03-16 14:15:00,90.49,90.55,90.46,90.52,5100.0,72.1039,72.1517,72.08,72.1278,5100.0
2012-03-16 14:20:00,90.51,90.58,90.51,90.52,3100.0,72.1198,72.1756,72.1198,72.1278,3100.0
2012-03-16 14:25:00,90.54,90.6,90.54,90.6,2500.0,72.1437,72.1915,72.1437,72.1915,2500.0
2012-03-16 14:30:00,90.59,90.65,90.59,90.65,2600.0,72.1836,72.2314,72.1836,72.2314,2600.0
2012-03-16 14:35:00,90.65,90.68,90.65,90.68,3500.0,72.2314,72.2553,72.2314,72.2553,3500.0
2012-03-16 14:40:00,90.65,90.7,90.61,90.64,5100.0,72.2314,72.2712,72.1995,72.2234,5100.0
2012-03-16 14:45:00,90.62,90.74,90.62,90.74,4000.0,72.2075,72.3031,72.2075,72.3031,4000.0
2012-03-16 14:50:00,90.74,90.81,90.72,90.75,4400.0,72.3031,72.3588,72.2871,72.311,4400.0
2012-03-16 14:55:00,90.74,90.76,90.72,90.72,3900.0,72.3031,72.319,72.2871,72.2871,3900.0
2012-03-16 15:00:00,90.7,90.72,90.66,90.66,6000.0,72.2712,72.2871,72.2393,72.2393,6000.0
2012-03-16 15:05:00,90.63,90.65,90.6,90.62,4000.0,72.2154,72.2314,72.1915,72.2075,4000.0
2012-03-16 15:10:00,90.62,90.65,90.55,90.56,18300.0,72.2075,72.2314,72.1517,72.1596,18300.0
2012-03-16 15:15:00,90.56,90.61,90.49,90.55,9600.0,72.1596,72.1995,72.1039,72.1517,9600.0
2012-03-16 15:20:00,90.54,90.67,90.53,90.66,5500.0,72.1437,72.2473,72.1357,72.2393,5500.0
2012-03-16 15:25:00,90.65,90.68,90.62,90.63,6700.0,72.2314,72.2553,72.2075,72.2154,6700.0
2012-03-16 15:30:00,90.64,90.64,90.39,90.39,24800.0,72.2234,72.2234,72.0242,72.0242,24800.0
2012-03-16 15:35:00,90.39,90.42,90.32,90.32,38600.0,72.0242,72.0481,71.9684,71.9684,38600.0
2012-03-16 15:40:00,90.34,90.34,90.24,90.29,33500.0,71.9843,71.9843,71.9047,71.9445,33500.0
2012-03-16 15:45:00,90.29,90.29,90.12,90.14,47300.0,71.9445,71.9445,71.809,71.825,47300.0
2012-03-16 15:50:00,90.15,90.2,90.13,90.16,39200.0,71.833,71.8728,71.817,71.8409,39200.0
2012-03-16 15:55:00,90.17,90.19,90.09,90.18,88000.0,71.8489,71.8648,71.7851,71.8569,88000.0
2012-03-19 09:30:00,90.0,90.18,89.72,89.78,9100.0,71.7134,71.8569,71.4903,71.5381,9100.0
2012-03-19 09:35:00,89.97,90.1,89.42,89.69,17200.0,71.6895,71.7931,71.2513,71.4664,17200.0
2012-03-19 09:40:00,89.68,89.7,89.53,89.54,6500.0,71.4584,71.4744,71.3389,71.3469,6500.0
2012-03-19 09:45:00,89.54,89.64,89.46,89.6,17000.0,71.3469,71.4266,71.2831,71.3947,17000.0
2012-03-19 09:50:00,89.62,89.64,89.5,89.52,9200.0,71.4106,71.4266,71.315,71.331,9200.0
2012-03-19 09:55:00,89.54,89.61,89.54,89.56,3900.0,71.3469,71.4027,71.3469,71.3628,3900.0
2012-03-19 10:00:00,89.54,89.68,89.43,89.61,8700.0,71.3469,71.4584,71.2592,71.4027,8700.0
2012-03-19 10:05:00,89.61,89.62,89.15,89.15,19300.0,71.4027,71.4106,71.0361,71.0361,19300.0
2012-03-19 10:10:00,89.15,89.23,89.04,89.15,29500.0,71.0361,71.0999,70.9485,71.0361,29500.0
2012-03-19 10:15:00,89.15,89.18,88.93,88.93,26500.0,71.0361,71.06,70.8608,70.8608,26500.0
2012-03-19 10:20:00,88.94,89.0,88.83,88.83,11100.0,70.8688,70.9166,70.7812,70.7812,11100.0
2012-03-19 10:25:00,88.84,89.15,88.74,89.07,16300.0,70.7891,71.0361,70.7094,70.9724,16300.0
2012-03-19 10:30:00,89.11,89.11,89.05,89.05,8300.0,71.0043,71.0043,70.9565,70.9565,8300.0
2012-03-19 10:35:00,89.07,89.18,89.07,89.13,13900.0,70.9724,71.06,70.9724,71.0202,13900.0
2012-03-19 10:40:00,89.15,89.19,89.03,89.05,11500.0,71.0361,71.068,70.9405,70.9565,11500.0
2012-03-19 10:45:00,89.05,89.18,89.05,89.14,17100.0,70.9565,71.06,70.9565,71.0282,17100.0
2012-03-19 10:50:00,89.15,89.16,89.0,89.02,10500.0,71.0361,71.0441,70.9166,70.9325,10500.0
2012-03-19 10:55:00,89.03,89.06,88.94,88.94,11100.0,70.9405,70.9644,70.8688,70.8688,11100.0
2012-03-19 11:00:00,88.94,88.94,88.77,88.88,13200.0,70.8688,70.8688,70.7333,70.821,13200.0
2012-03-19 11:05:00,88.87,88.95,88.78,88.88,8600.0,70.813,70.8768,70.7413,70.821,8600.0
2012-03-19 11:10:00,88.89,88.91,88.68,88.69,8300.0,70.829,70.8449,70.6616,70.6696,8300.0
2012-03-19 11:15:00,88.68,88.87,88.68,88.79,5800.0,70.6616,70.813,70.6616,70.7493,5800.0
2012-03-19 11:20:00,88.82,88.91,88.82,88.89,3900.0,70.7732,70.8449,70.7732,70.829,3900.0
2012-03-19 11:25:00,88.92,89.01,88.92,89.0,5300.0,70.8529,70.9246,70.8529,70.9166,5300.0
2012-03-19 11:30:00,89.0,89.14,89.0,89.13,4100.0,70.9166,71.0282,70.9166,71.0202,4100.0
2012-03-19 11:35:00,89.15,89.22,89.14,89.21,10600.0,71.0361,71.0919,71.0282,71.0839,10600.0
2012-03-19 11:40:00,89.21,89.27,89.2,89.26,23000.0,71.0839,71.1318,71.076,71.1238,23000.0
2012-03-19 11:45:00,89.26,89.34,89.24,89.25,14300.0,71.1238,71.1875,71.1078,71.1158,14300.0
2012-03-19 11:50:00,89.25,89.26,89.19,89.19,14900.0,71.1158,71.1238,71.068,71.068,14900.0
2012-03-19 11:55:00,89.2,89.29,89.19,89.28,26800.0,71.076,71.1477,71.068,71.1397,26800.0
2012-03-19 12:00:00,89.27,89.34,89.27,89.3,10200.0,71.1318,71.1875,71.1318,71.1557,10200.0
2012-03-19 12:05:00,89.29,89.34,89.25,89.31,7700.0,71.1477,71.1875,71.1158,71.1636,7700.0
2012-03-19 12:10:00,89.32,89.32,89.19,89.24,15100.0,71.1716,71.1716,71.068,71.1078,15100.0
2012-03-19 12:15:00,89.25,89.25,89.2,89.2,5900.0,71.1158,71.1158,71.076,71.076,5900.0
2012-03-19 12:20:00,89.2,89.27,89.16,89.19,7900.0,71.076,71.1318,71.0441,71.068,7900.0
2012-03-19 12:25:00,89.19,89.23,89.18,89.22,2900.0,71.068,71.0999,71.06,71.0919,2900.0
2012-03-19 12:30:00,89.25,89.27,89.24,89.25,8000.0,71.1158,71.1318,71.1078,71.1158,8000.0
2012-03-19 12:35:00,89.3,89.33,89.28,89.31,13100.0,71.1557,71.1796,71.1397,71.1636,13100.0
2012-03-19 12:40:00,89.31,89.33,89.21,89.27,26200.0,71.1636,71.1796,71.0839,71.1318,26200.0
2012-03-19 12:45:00,89.26,89.28,89.23,89.25,8500.0,71.1238,71.1397,71.0999,71.1158,8500.0
2012-03-19 12:50:00,89.26,89.29,89.25,89.25,17100.0,71.1238,71.1477,71.1158,71.1158,17100.0
2012-03-19 12:55:00,89.26,89.32,89.22,89.25,19200.0,71.1238,71.1716,71.0919,71.1158,19200.0
2012-03-19 13:00:00,89.24,89.27,89.24,89.25,12800.0,71.1078,71.1318,71.1078,71.1158,12800.0
2012-03-19 13:05:00,89.28,89.28,89.23,89.26,8200.0,71.1397,71.1397,71.0999,71.1238,8200.0
2012-03-19 13:10:00,89.25,89.27,89.23,89.25,24600.0,71.1158,71.1318,71.0999,71.1158,24600.0
2012-03-19 13:15:00,89.25,89.27,89.24,89.25,13800.0,71.1158,71.1318,71.1078,71.1158,13800.0
2012-03-19 13:20:00,89.26,89.35,89.22,89.25,26100.0,71.1238,71.1955,71.0919,71.1158,26100.0
2012-03-19 13:25:00,89.25,89.32,89.23,89.27,7900.0,71.1158,71.1716,71.0999,71.1318,7900.0
2012-03-19 13:30:00,89.32,89.37,89.26,89.37,3400.0,71.1716,71.2114,71.1238,71.2114,3400.0
2012-03-19 13:35:00,89.38,89.53,89.36,89.49,10900.0,71.2194,71.3389,71.2035,71.3071,10900.0
2012-03-19 13:40:00,89.51,89.66,89.51,89.66,6200.0,71.323,71.4425,71.323,71.4425,6200.0
2012-03-19 13:45:00,89.66,89.7,89.64,89.7,4600.0,71.4425,71.4744,71.4266,71.4744,4600.0
2012-03-19 13:50:00,89.69,89.77,89.66,89.73,7500.0,71.4664,71.5302,71.4425,71.4983,7500.0
2012-03-19 13:55:00,89.74,89.74,89.65,89.71,6700.0,71.5063,71.5063,71.4345,71.4824,6700.0
2012-03-19 14:00:00,89.72,89.79,89.71,89.77,1700.0,71.4903,71.5461,71.4824,71.5302,1700.0
2012-03-19 14:05:00,89.76,89.8,89.71,89.79,7800.0,71.5222,71.5541,71.4824,71.5461,7800.0
2012-03-19 14:10:00,89.8,89.87,89.79,89.87,3100.0,71.5541,71.6098,71.5461,71.6098,3100.0
2012-03-19 14:15:00,89.87,89.91,89.86,89.88,8800.0,71.6098,71.6417,71.6019,71.6178,8800.0
2012-03-19 14:20:00,89.87,89.88,89.82,89.85,6300.0,71.6098,71.6178,71.57,71.5939,6300.0
2012-03-19 14:25:00,89.87,89.87,89.79,89.83,4100.0,71.6098,71.6098,71.5461,71.578,4100.0
2012-03-19 14:30:00,89.81,89.81,89.75,89.79,5800.0,71.562,71.562,71.5142,71.5461,5800.0
2012-03-19 14:35:00,89.79,89.79,89.72,89.72,3500.0,71.5461,71.5461,71.4903,71.4903,3500.0
2012-03-19 14:40:00,89.73,89.83,89.73,89.83,4600.0,71.4983,71.578,71.4983,71.578,4600.0
2012-03-19 14:45:00,89.82,89.83,89.79,89.82,8300.0,71.57,71.578,71.5461,71.57,8300.0
2012-03-19 14:50:00,89.83,89.87,89.83,89.83,5800.0,71.578,71.6098,71.578,71.578,5800.0
2012-03-19 14:55:00,89.81,89.82,89.65,89.69,8200.0,71.562,71.57,71.4345,71.4664,8200.0
2012-03-19 15:00:00,89.71,89.8,89.71,89.77,7300.0,71.4824,71.5541,71.4824,71.5302,7300.0
2012-03-19 15:05:00,89.75,89.75,89.68,89.72,7200.0,71.5142,71.5142,71.4584,71.4903,7200.0
2012-03-19 15:10:00,89.72,89.72,89.65,89.67,19800.0,71.4903,71.4903,71.4345,71.4505,19800.0
2012-03-19 15:15:00,89.67,89.74,89.66,89.69,9400.0,71.4505,71.5063,71.4425,71.4664,9400.0
2012-03-19 15:20:00,89.7,89.72,89.62,89.64,15500.0,71.4744,71.4903,71.4106,71.4266,15500.0
2012-03-19 15:25:00,89.62,89.65,89.57,89.58,14000.0,71.4106,71.4345,71.3708,71.3788,14000.0
2012-03-19 15:30:00,89.59,89.6,89.55,89.57,31500.0,71.3867,71.3947,71.3549,71.3708,31500.0
2012-03-19 15:35:00,89.56,89.7,89.56,89.68,16400.0,71.3628,71.4744,71.3628,71.4584,16400.0
2012-03-19 15:40:00,89.68,89.7,89.55,89.64,24400.0,71.4584,71.4744,71.3549,71.4266,24400.0
2012-03-19 15:45:00,89.62,89.64,89.57,89.59,15500.0,71.4106,71.4266,71.3708,71.3867,15500.0
2012-03-19 15:50:00,89.59,89.59,89.49,89.52,26500.0,71.3867,71.3867,71.3071,71.331,26500.0
2012-03-19 15:55:00,89.51,89.59,89.5,89.53,39800.0,71.323,71.3867,71.315,71.3389,39800.0
2012-03-20 09:30:00,88.82,89.01,88.37,88.47,10400.0,70.7732,70.9246,70.4146,70.4943,10400.0
2012-03-20 09:35:00,88.37,88.49,88.23,88.35,21500.0,70.4146,70.5102,70.3031,70.3987,21500.0
2012-03-20 09:40:00,88.05,88.14,87.7,87.7,14800.0,70.1596,70.2314,69.8808,69.8808,14800.0
2012-03-20 09:45:00,87.79,87.79,87.55,87.55,14900.0,69.9525,69.9525,69.7612,69.7612,14900.0
2012-03-20 09:50:00,87.56,87.67,87.48,87.62,42800.0,69.7692,69.8568,69.7055,69.817,42800.0
2012-03-20 09:55:00,87.64,87.74,87.61,87.61,16500.0,69.8329,69.9126,69.809,69.809,16500.0
2012-03-20 10:00:00,87.64,87.67,87.6,87.62,9500.0,69.8329,69.8568,69.8011,69.817,9500.0
2012-03-20 10:05:00,87.62,87.68,87.49,87.62,34500.0,69.817,69.8648,69.7134,69.817,34500.0
2012-03-20 10:10:00,87.68,87.71,87.57,87.6,8600.0,69.8648,69.8887,69.7772,69.8011,8600.0
2012-03-20 10:15:00,87.61,87.69,87.58,87.65,10500.0,69.809,69.8728,69.7851,69.8409,10500.0
2012-03-20 10:20:00,87.64,87.64,87.47,87.55,6600.0,69.8329,69.8329,69.6975,69.7612,6600.0
2012-03-20 10:25:00,87.58,87.68,87.53,87.53,9700.0,69.7851,69.8648,69.7453,69.7453,9700.0
2012-03-20 10:30:00,87.55,87.68,87.51,87.62,13500.0,69.7612,69.8648,69.7294,69.817,13500.0
2012-03-20 10:35:00,87.65,87.68,87.58,87.58,6200.0,69.8409,69.8648,69.7851,69.7851,6200.0
2012-03-20 10:40:00,87.58,87.61,87.41,87.42,9300.0,69.7851,69.809,69.6497,69.6576,9300.0
2012-03-20 10:45:00,87.44,87.6,87.44,87.6,6300.0,69.6736,69.8011,69.6736,69.8011,6300.0
2012-03-20 10:50:00,87.6,87.71,87.57,87.71,15600.0,69.8011,69.8887,69.7772,69.8887,15600.0
2012-03-20 10:55:00,87.71,87.8,87.6,87.65,9700.0,69.8887,69.9604,69.8011,69.8409,9700.0
2012-03-20 11:00:00,87.65,87.88,87.64,87.81,17800.0,69.8409,70.0242,69.8329,69.9684,17800.0
2012-03-20 11:05:00,87.76,87.81,87.71,87.73,6800.0,69.9286,69.9684,69.8887,69.9047,6800.0
2012-03-20 11:10:00,87.72,87.81,87.71,87.81,10400.0,69.8967,69.9684,69.8887,69.9684,10400.0
2012-03-20 11:15:00,87.79,87.8,87.72,87.76,3100.0,69.9525,69.9604,69.8967,69.9286,3100.0
2012-03-20 11:20:00,87.78,87.91,87.78,87.86,6000.0,69.9445,70.0481,69.9445,70.0082,6000.0
2012-03-20 11:25:00,87.86,87.89,87.81,87.82,4600.0,70.0082,70.0321,69.9684,69.9764,4600.0
2012-03-20 11:30:00,87.81,87.83,87.72,87.72,4300.0,69.9684,69.9843,69.8967,69.8967,4300.0
2012-03-20 11:35:00,87.69,87.73,87.55,87.6,6800.0,69.8728,69.9047,69.7612,69.8011,6800.0
2012-03-20 11:40:00,87.61,87.69,87.6,87.65,6500.0,69.809,69.8728,69.8011,69.8409,6500.0
2012-03-20 11:45:00,87.67,87.67,87.53,87.54,2900.0,69.8568,69.8568,69.7453,69.7533,2900.0
2012-03-20 11:50:00,87.52,87.53,87.41,87.43,6100.0,69.7373,69.7453,69.6497,69.6656,6100.0
2012-03-20 11:55:00,87.42,87.45,87.35,87.44,6500.0,69.6576,69.6815,69.6019,69.6736,6500.0
2012-03-20 12:00:00,87.46,87.64,87.46,87.61,8900.0,69.6895,69.8329,69.6895,69.809,8900.0
2012-03-20 12:05:00,87.61,87.61,87.54,87.56,2800.0,69.809,69.809,69.7533,69.7692,2800.0
2012-03-20 12:10:00,87.57,87.59,87.51,87.51,2900.0,69.7772,69.7931,69.7294,69.7294,2900.0
2012-03-20 12:15:00,87.52,87.53,87.48,87.48,3000.0,69.7373,69.7453,69.7055,69.7055,3000.0
2012-03-20 12:20:00,87.49,87.6,87.49,87.52,3900.0,69.7134,69.8011,69.7134,69.7373,3900.0
2012-03-20 12:25:00,87.51,87.53,87.44,87.51,6200.0,69.7294,69.7453,69.6736,69.7294,6200.0
2012-03-20 12:30:00,87.53,87.61,87.5,87.56,3700.0,69.7453,69.809,69.7214,69.7692,3700.0
2012-03-20 12:35:00,87.58,87.62,87.54,87.58,14200.0,69.7851,69.817,69.7533,69.7851,14200.0
2012-03-20 12:40:00,87.61,87.75,87.56,87.69,46600.0,69.809,69.9206,69.7692,69.8728,46600.0
2012-03-20 12:45:00,87.67,87.78,87.65,87.7,53200.0,69.8568,69.9445,69.8409,69.8808,53200.0
2012-03-20 12:50:00,87.7,87.73,87.7,87.73,4900.0,69.8808,69.9047,69.8808,69.9047,4900.0
2012-03-20 12:55:00,87.74,87.81,87.71,87.77,4200.0,69.9126,69.9684,69.8887,69.9365,4200.0
2012-03-20 13:00:00,87.77,87.79,87.73,87.78,2300.0,69.9365,69.9525,69.9047,69.9445,2300.0
2012-03-20 13:05:00,87.8,87.95,87.8,87.95,7300.0,69.9604,70.08,69.9604,70.08,7300.0
2012-03-20 13:10:00,87.95,88.04,87.95,88.03,6500.0,70.08,70.1517,70.08,70.1437,6500.0
2012-03-20 13:15:00,88.04,88.06,88.01,88.06,5300.0,70.1517,70.1676,70.1278,70.1676,5300.0
2012-03-20 13:20:00,88.03,88.03,87.97,87.97,9600.0,70.1437,70.1437,70.0959,70.0959,9600.0
2012-03-20 13:25:00,87.95,87.98,87.86,87.87,8000.0,70.08,70.1039,70.0082,70.0162,8000.0
2012-03-20 13:30:00,87.86,87.89,87.74,87.74,5000.0,70.0082,70.0321,69.9126,69.9126,5000.0
2012-03-20 13:35:00,87.74,87.8,87.6,87.61,21200.0,69.9126,69.9604,69.8011,69.809,21200.0
2012-03-20 13:40:00,87.62,87.64,87.54,87.57,7600.0,69.817,69.8329,69.7533,69.7772,7600.0
2012-03-20 13:45:00,87.55,87.66,87.54,87.58,10200.0,69.7612,69.8489,69.7533,69.7851,10200.0
2012-03-20 13:50:00,87.56,87.56,87.5,87.53,7100.0,69.7692,69.7692,69.7214,69.7453,7100.0
2012-03-20 13:55:00,87.55,87.57,87.51,87.51,7500.0,69.7612,69.7772,69.7294,69.7294,7500.0
2012-03-20 14:00:00,87.5,87.58,87.5,87.58,7100.0,69.7214,69.7851,69.7214,69.7851,7100.0
2012-03-20 14:05:00,87.58,87.65,87.57,87.64,7200.0,69.7851,69.8409,69.7772,69.8329,7200.0
2012-03-20 14:10:00,87.64,87.65,87.61,87.65,3900.0,69.8329,69.8409,69.809,69.8409,3900.0
2012-03-20 14:15:00,87.65,87.86,87.65,87.78,8700.0,69.8409,70.0082,69.8409,69.9445,8700.0
2012-03-20 14:20:00,87.78,87.81,87.75,87.77,5800.0,69.9445,69.9684,69.9206,69.9365,5800.0
2012-03-20 14:25:00,87.75,87.78,87.72,87.72,1900.0,69.9206,69.9445,69.8967,69.8967,1900.0
2012-03-20 14:30:00,87.73,87.78,87.7,87.76,13800.0,69.9047,69.9445,69.8808,69.9286,13800.0
2012-03-20 14:35:00,87.76,87.82,87.76,87.76,5100.0,69.9286,69.9764,69.9286,69.9286,5100.0
2012-03-20 14:40:00,87.76,87.78,87.69,87.71,5300.0,69.9286,69.9445,69.8728,69.8887,5300.0
2012-03-20 14:45:00,87.71,87.75,87.68,87.68,4600.0,69.8887,69.9206,69.8648,69.8648,4600.0
2012-03-20 14:50:00,87.69,87.76,87.68,87.75,14300.0,69.8728,69.9286,69.8648,69.9206,14300.0
2012-03-20 14:55:00,87.73,87.77,87.72,87.75,12600.0,69.9047,69.9365,69.8967,69.9206,12600.0
2012-03-20 15:00:00,87.76,87.92,87.76,87.92,10900.0,69.9286,70.0561,69.9286,70.0561,10900.0
2012-03-20 15:05:00,87.93,87.97,87.9,87.92,10000.0,70.064,70.0959,70.0401,70.0561,10000.0
2012-03-20 15:10:00,87.93,88.0,87.93,87.97,16200.0,70.064,70.1198,70.064,70.0959,16200.0
2012-03-20 15:15:00,88.0,88.04,87.98,88.04,8300.0,70.1198,70.1517,70.1039,70.1517,8300.0
2012-03-20 15:20:00,88.04,88.04,87.95,87.99,7000.0,70.1517,70.1517,70.08,70.1118,7000.0
2012-03-20 15:25:00,87.98,88.01,87.91,87.98,10000.0,70.1039,70.1278,70.0481,70.1039,10000.0
2012-03-20 15:30:00,87.99,88.12,87.99,88.08,8600.0,70.1118,70.2154,70.1118,70.1835,8600.0
2012-03-20 15:35:00,88.07,88.1,88.01,88.01,12700.0,70.1756,70.1995,70.1278,70.1278,12700.0
2012-03-20 15:40:00,88.02,88.09,87.99,88.09,12900.0,70.1357,70.1915,70.1118,70.1915,12900.0
2012-03-20 15:45:00,88.09,88.1,87.77,87.82,22000.0,70.1915,70.1995,69.9365,69.9764,22000.0
2012-03-20 15:50:00,87.81,87.83,87.75,87.79,21100.0,69.9684,69.9843,69.9206,69.9525,21100.0
2012-03-20 15:55:00,87.8,87.97,87.77,87.93,63100.0,69.9604,70.0959,69.9365,70.064,63100.0
2012-03-21 09:30:00,87.83,88.27,87.6,87.6,16500.0,69.9843,70.3349,69.8011,69.8011,16500.0
2012-03-21 09:35:00,87.6,88.0,87.45,87.92,18400.0,69.8011,70.1198,69.6815,70.0561,18400.0
2012-03-21 09:40:00,87.91,87.96,87.83,87.9,8800.0,70.0481,70.0879,69.9843,70.0401,8800.0
2012-03-21 09:45:00,87.91,88.02,87.79,87.93,9400.0,70.0481,70.1357,69.9525,70.064,9400.0
2012-03-21 09:50:00,87.94,87.95,87.47,87.47,7400.0,70.072,70.08,69.6975,69.6975,7400.0
2012-03-21 09:55:00,87.47,87.74,87.47,87.7,6900.0,69.6975,69.9126,69.6975,69.8808,6900.0
2012-03-21 10:00:00,87.63,87.65,87.31,87.34,8900.0,69.825,69.8409,69.57,69.5939,8900.0
2012-03-21 10:05:00,87.32,87.39,87.28,87.28,7000.0,69.578,69.6337,69.5461,69.5461,7000.0
2012-03-21 10:10:00,87.28,87.43,87.19,87.37,4600.0,69.5461,69.6656,69.4744,69.6178,4600.0
2012-03-21 10:15:00,87.37,87.48,87.36,87.38,1600.0,69.6178,69.7055,69.6098,69.6258,1600.0
2012-03-21 10:20:00,87.4,87.59,87.4,87.59,3400.0,69.6417,69.7931,69.6417,69.7931,3400.0
2012-03-21 10:25:00,87.55,87.56,87.43,87.56,6000.0,69.7612,69.7692,69.6656,69.7692,6000.0
2012-03-21 10:30:00,87.6,87.75,87.55,87.7,4900.0,69.8011,69.9206,69.7612,69.8808,4900.0
2012-03-21 10:35:00,87.73,87.77,87.67,87.77,6400.0,69.9047,69.9365,69.8568,69.9365,6400.0
2012-03-21 10:40:00,87.76,87.8,87.67,87.73,6700.0,69.9286,69.9604,69.8568,69.9047,6700.0
2012-03-21 10:45:00,87.73,87.76,87.56,87.59,7800.0,69.9047,69.9286,69.7692,69.7931,7800.0
2012-03-21 10:50:00,87.62,87.74,87.57,87.63,4300.0,69.817,69.9126,69.7772,69.825,4300.0
2012-03-21 10:55:00,87.61,87.62,87.48,87.55,11600.0,69.809,69.817,69.7055,69.7612,11600.0
2012-03-21 11:00:00,87.54,87.65,87.46,87.57,7600.0,69.7533,69.8409,69.6895,69.7772,7600.0
2012-03-21 11:05:00,87.57,87.7,87.57,87.7,1900.0,69.7772,69.8808,69.7772,69.8808,1900.0
2012-03-21 11:10:00,87.66,87.7,87.59,87.63,17700.0,69.8489,69.8808,69.7931,69.825,17700.0
2012-03-21 11:15:00,87.59,87.67,87.48,87.67,2900.0,69.7931,69.8568,69.7055,69.8568,2900.0
2012-03-21 11:20:00,87.66,87.71,87.51,87.51,3800.0,69.8489,69.8887,69.7294,69.7294,3800.0
2012-03-21 11:25:00,87.51,87.64,87.51,87.64,1100.0,69.7294,69.8329,69.7294,69.8329,1100.0
2012-03-21 11:30:00,87.63,87.68,87.61,87.63,2500.0,69.825,69.8648,69.809,69.825,2500.0
2012-03-21 11:35:00,87.61,87.8,87.59,87.72,4300.0,69.809,69.9604,69.7931,69.8967,4300.0
2012-03-21 11:40:00,87.68,87.72,87.66,87.66,2000.0,69.8648,69.8967,69.8489,69.8489,2000.0
2012-03-21 11:45:00,87.65,87.68,87.6,87.67,2400.0,69.8409,69.8648,69.8011,69.8568,2400.0
2012-03-21 11:50:00,87.7,87.7,87.59,87.61,2400.0,69.8808,69.8808,69.7931,69.809,2400.0
2012-03-21 11:55:00,87.61,87.64,87.53,87.55,3000.0,69.809,69.8329,69.7453,69.7612,3000.0
2012-03-21 12:00:00,87.54,87.68,87.54,87.62,2500.0,69.7533,69.8648,69.7533,69.817,2500.0
2012-03-21 12:05:00,87.6,87.71,87.56,87.7,2400.0,69.8011,69.8887,69.7692,69.8808,2400.0
2012-03-21 12:10:00,87.69,87.95,87.69,87.91,2700.0,69.8728,70.08,69.8728,70.0481,2700.0
2012-03-21 12:15:00,87.92,87.95,87.8,87.8,4800.0,70.0561,70.08,69.9604,69.9604,4800.0
2012-03-21 12:20:00,87.85,87.98,87.85,87.91,4300.0,70.0003,70.1039,70.0003,70.0481,4300.0
2012-03-21 12:25:00,87.91,87.94,87.84,87.91,4000.0,70.0481,70.072,69.9923,70.0481,4000.0
2012-03-21 12:30:00,87.87,87.9,87.85,87.86,5800.0,70.0162,70.0401,70.0003,70.0082,5800.0
2012-03-21 12:35:00,87.85,87.97,87.81,87.96,5300.0,70.0003,70.0959,69.9684,70.0879,5300.0
2012-03-21 12:40:00,87.95,88.02,87.87,87.87,11100.0,70.08,70.1357,70.0162,70.0162,11100.0
2012-03-21 12:45:00,87.86,87.9,87.78,87.88,3500.0,70.0082,70.0401,69.9445,70.0242,3500.0
2012-03-21 12:50:00,87.88,87.94,87.87,87.94,1700.0,70.0242,70.072,70.0162,70.072,1700.0
2012-03-21 12:55:00,87.94,87.99,87.9,87.94,7200.0,70.072,70.1118,70.0401,70.072,7200.0
2012-03-21 13:00:00,87.93,87.97,87.9,87.9,2500.0,70.064,70.0959,70.0401,70.0401,2500.0
2012-03-21 13:05:00,87.91,87.91,87.83,87.83,3400.0,70.0481,70.0481,69.9843,69.9843,3400.0
2012-03-21 13:10:00,87.83,87.89,87.71,87.73,4600.0,69.9843,70.0321,69.8887,69.9047,4600.0
2012-03-21 13:15:00,87.74,87.79,87.73,87.78,3400.0,69.9126,69.9525,69.9047,69.9445,3400.0
2012-03-21 13:20:00,87.78,87.78,87.71,87.73,4300.0,69.9445,69.9445,69.8887,69.9047,4300.0
2012-03-21 13:25:00,87.72,87.81,87.72,87.78,7900.0,69.8967,69.9684,69.8967,69.9445,7900.0
2012-03-21 13:30:00,87.77,87.77,87.61,87.62,7600.0,69.9365,69.9365,69.809,69.817,7600.0
2012-03-21 13:35:00,87.63,87.63,87.46,87.57,7400.0,69.825,69.825,69.6895,69.7772,7400.0
2012-03-21 13:40:00,87.57,87.61,87.55,87.6,2800.0,69.7772,69.809,69.7612,69.8011,2800.0
2012-03-21 13:45:00,87.61,87.62,87.51,87.61,5600.0,69.809,69.817,69.7294,69.809,5600.0
2012-03-21 13:50:00,87.57,87.66,87.57,87.61,8600.0,69.7772,69.8489,69.7772,69.809,8600.0
2012-03-21 13:55:00,87.61,87.61,87.53,87.53,2200.0,69.809,69.809,69.7453,69.7453,2200.0
2012-03-21 14:00:00,87.57,87.63,87.56,87.57,15400.0,69.7772,69.825,69.7692,69.7772,15400.0
2012-03-21 14:05:00,87.6,87.6,87.5,87.5,2400.0,69.8011,69.8011,69.7214,69.7214,2400.0
2012-03-21 14:10:00,87.49,87.57,87.47,87.57,3800.0,69.7134,69.7772,69.6975,69.7772,3800.0
2012-03-21 14:15:00,87.59,87.63,87.57,87.57,8000.0,69.7931,69.825,69.7772,69.7772,8000.0
2012-03-21 14:20:00,87.58,87.6,87.52,87.52,4300.0,69.7851,69.8011,69.7373,69.7373,4300.0
2012-03-21 14:25:00,87.53,87.55,87.43,87.5,6400.0,69.7453,69.7612,69.6656,69.7214,6400.0
2012-03-21 14:30:00,87.5,87.61,87.47,87.56,15500.0,69.7214,69.809,69.6975,69.7692,15500.0
2012-03-21 14:35:00,87.58,87.61,87.52,87.52,2700.0,69.7851,69.809,69.7373,69.7373,2700.0
2012-03-21 14:40:00,87.51,87.6,87.5,87.57,5400.0,69.7294,69.8011,69.7214,69.7772,5400.0
2012-03-21 14:45:00,87.6,87.61,87.51,87.52,8400.0,69.8011,69.809,69.7294,69.7373,8400.0
2012-03-21 14:50:00,87.52,87.55,87.47,87.54,7200.0,69.7373,69.7612,69.6975,69.7533,7200.0
2012-03-21 14:55:00,87.52,87.63,87.52,87.6,9100.0,69.7373,69.825,69.7373,69.8011,9100.0
2012-03-21 15:00:00,87.6,87.61,87.56,87.6,10600.0,69.8011,69.809,69.7692,69.8011,10600.0
2012-03-21 15:05:00,87.6,87.65,87.58,87.59,25700.0,69.8011,69.8409,69.7851,69.7931,25700.0
2012-03-21 15:10:00,87.59,87.62,87.58,87.6,5900.0,69.7931,69.817,69.7851,69.8011,5900.0
2012-03-21 15:15:00,87.62,87.62,87.55,87.61,5500.0,69.817,69.817,69.7612,69.809,5500.0
2012-03-21 15:20:00,87.6,87.61,87.59,87.6,4600.0,69.8011,69.809,69.7931,69.8011,4600.0
2012-03-21 15:25:00,87.61,87.61,87.54,87.61,4800.0,69.809,69.809,69.7533,69.809,4800.0
2012-03-21 15:30:00,87.6,87.64,87.58,87.6,10000.0,69.8011,69.8329,69.7851,69.8011,10000.0
2012-03-21 15:35:00,87.6,87.63,87.57,87.58,6800.0,69.8011,69.825,69.7772,69.7851,6800.0
2012-03-21 15:40:00,87.58,87.64,87.55,87.59,15100.0,69.7851,69.8329,69.7612,69.7931,15100.0
2012-03-21 15:45:00,87.59,87.62,87.51,87.51,23600.0,69.7931,69.817,69.7294,69.7294,23600.0
2012-03-21 15:50:00,87.5,87.52,87.4,87.44,69100.0,69.7214,69.7373,69.6417,69.6736,69100.0
2012-03-21 15:55:00,87.42,87.42,87.36,87.39,41600.0,69.6576,69.6576,69.6098,69.6337,41600.0
2012-03-22 09:30:00,86.23,86.33,84.7,84.76,144000.0,68.7094,68.7891,67.4903,67.5381,144000.0
2012-03-22 09:35:00,84.78,85.25,84.46,85.17,99300.0,67.5541,67.9286,67.2991,67.8648,99300.0
2012-03-22 09:40:00,85.22,85.48,85.18,85.39,27000.0,67.9046,68.1118,67.8728,68.0401,27000.0
2012-03-22 09:45:00,85.38,85.41,85.12,85.12,17100.0,68.0321,68.056,67.825,67.825,17100.0
2012-03-22 09:50:00,85.14,85.18,85.0,85.03,14100.0,67.8409,67.8728,67.7293,67.7533,14100.0
2012-03-22 09:55:00,85.01,85.01,84.87,84.99,23500.0,67.7373,67.7373,67.6258,67.7214,23500.0
2012-03-22 10:00:00,84.95,85.1,84.79,85.05,31900.0,67.6895,67.809,67.562,67.7692,31900.0
2012-03-22 10:05:00,85.05,85.07,84.93,84.93,54700.0,67.7692,67.7851,67.6736,67.6736,54700.0
2012-03-22 10:10:00,84.92,84.95,84.73,84.74,38200.0,67.6656,67.6895,67.5142,67.5222,38200.0
2012-03-22 10:15:00,84.8,84.8,84.38,84.46,58500.0,67.57,67.57,67.2353,67.2991,58500.0
2012-03-22 10:20:00,84.47,84.54,84.2,84.23,70300.0,67.307,67.3628,67.0919,67.1158,70300.0
2012-03-22 10:25:00,84.23,84.25,83.98,84.2,55700.0,67.1158,67.1317,66.9166,67.0919,55700.0
2012-03-22 10:30:00,84.21,84.24,83.96,84.08,22600.0,67.0999,67.1238,66.9007,66.9963,22600.0
2012-03-22 10:35:00,84.11,84.23,83.97,83.97,19100.0,67.0202,67.1158,66.9086,66.9086,19100.0
2012-03-22 10:40:00,83.97,84.2,83.94,84.11,20100.0,66.9086,67.0919,66.8847,67.0202,20100.0
2012-03-22 10:45:00,84.11,84.15,83.75,83.89,35800.0,67.0202,67.0521,66.7333,66.8449,35800.0
2012-03-22 10:50:00,83.9,83.93,83.75,83.8,17500.0,66.8529,66.8768,66.7333,66.7732,17500.0
2012-03-22 10:55:00,83.81,83.83,83.7,83.8,19800.0,66.7811,66.7971,66.6935,66.7732,19800.0
2012-03-22 11:00:00,83.8,83.93,83.7,83.8,63600.0,66.7732,66.8768,66.6935,66.7732,63600.0
2012-03-22 11:05:00,83.8,83.89,83.7,83.73,57000.0,66.7732,66.8449,66.6935,66.7174,57000.0
2012-03-22 11:10:00,83.75,84.23,83.75,84.06,23200.0,66.7333,67.1158,66.7333,66.9803,23200.0
2012-03-22 11:15:00,84.06,84.22,84.06,84.2,11800.0,66.9803,67.1078,66.9803,67.0919,11800.0
2012-03-22 11:20:00,84.22,84.37,84.2,84.35,23700.0,67.1078,67.2274,67.0919,67.2114,23700.0
2012-03-22 11:25:00,84.35,84.44,84.28,84.35,15700.0,67.2114,67.2831,67.1556,67.2114,15700.0
2012-03-22 11:30:00,84.35,84.61,84.35,84.61,10200.0,67.2114,67.4186,67.2114,67.4186,10200.0
2012-03-22 11:35:00,84.61,84.61,84.43,84.43,12800.0,67.4186,67.4186,67.2752,67.2752,12800.0
2012-03-22 11:40:00,84.4,84.41,84.24,84.28,12200.0,67.2513,67.2592,67.1238,67.1556,12200.0
2012-03-22 11:45:00,84.34,84.49,84.34,84.44,8800.0,67.2035,67.323,67.2035,67.2831,8800.0
2012-03-22 11:50:00,84.49,84.71,84.44,84.69,9000.0,67.323,67.4983,67.2831,67.4823,9000.0
2012-03-22 11:55:00,84.71,84.86,84.66,84.79,28700.0,67.4983,67.6178,67.4584,67.562,28700.0
2012-03-22 12:00:00,84.81,84.98,84.81,84.93,9500.0,67.578,67.7134,67.578,67.6736,9500.0
2012-03-22 12:05:00,84.89,84.9,84.78,84.8,9900.0,67.6417,67.6497,67.5541,67.57,9900.0
2012-03-22 12:10:00,84.86,84.86,84.78,84.8,11300.0,67.6178,67.6178,67.5541,67.57,11300.0
2012-03-22 12:15:00,84.83,84.83,84.79,84.8,4000.0,67.5939,67.5939,67.562,67.57,4000.0
2012-03-22 12:20:00,84.82,84.85,84.74,84.74,6300.0,67.5859,67.6098,67.5222,67.5222,6300.0
2012-03-22 12:25:00,84.74,84.78,84.65,84.69,11600.0,67.5222,67.5541,67.4505,67.4823,11600.0
2012-03-22 12:30:00,84.69,84.71,84.5,84.52,17000.0,67.4823,67.4983,67.3309,67.3469,17000.0
2012-03-22 12:35:00,84.53,84.75,84.52,84.75,13200.0,67.3548,67.5301,67.3469,67.5301,13200.0
2012-03-22 12:40:00,84.74,84.81,84.74,84.77,5700.0,67.5222,67.578,67.5222,67.5461,5700.0
2012-03-22 12:45:00,84.77,84.89,84.75,84.87,5400.0,67.5461,67.6417,67.5301,67.6258,5400.0
2012-03-22 12:50:00,84.89,85.17,84.89,85.16,8500.0,67.6417,67.8648,67.6417,67.8568,8500.0
2012-03-22 12:55:00,85.17,85.17,85.07,85.08,6900.0,67.8648,67.8648,67.7851,67.7931,6900.0
2012-03-22 13:00:00,85.11,85.14,85.06,85.06,5600.0,67.817,67.8409,67.7772,67.7772,5600.0
2012-03-22 13:05:00,85.06,85.06,84.91,84.94,4600.0,67.7772,67.7772,67.6576,67.6815,4600.0
2012-03-22 13:10:00,84.94,85.03,84.94,84.97,5800.0,67.6815,67.7533,67.6815,67.7054,5800.0
2012-03-22 13:15:00,84.92,84.95,84.89,84.94,4700.0,67.6656,67.6895,67.6417,67.6815,4700.0
2012-03-22 13:20:00,84.9,85.06,84.9,85.06,4500.0,67.6497,67.7772,67.6497,67.7772,4500.0
2012-03-22 13:25:00,85.04,85.09,84.96,85.09,6900.0,67.7612,67.8011,67.6975,67.8011,6900.0
2012-03-22 13:30:00,85.08,85.1,84.94,84.95,9900.0,67.7931,67.809,67.6815,67.6895,9900.0
2012-03-22 13:35:00,84.95,84.95,84.84,84.85,27000.0,67.6895,67.6895,67.6019,67.6098,27000.0
2012-03-22 13:40:00,84.85,84.87,84.77,84.77,11900.0,67.6098,67.6258,67.5461,67.5461,11900.0
2012-03-22 13:45:00,84.76,84.84,84.76,84.81,2800.0,67.5381,67.6019,67.5381,67.578,2800.0
2012-03-22 13:50:00,84.81,84.83,84.75,84.78,2400.0,67.578,67.5939,67.5301,67.5541,2400.0
2012-03-22 13:55:00,84.77,84.86,84.64,84.71,17100.0,67.5461,67.6178,67.4425,67.4983,17100.0
2012-03-22 14:00:00,84.73,84.76,84.64,84.72,6400.0,67.5142,67.5381,67.4425,67.5062,6400.0
2012-03-22 14:05:00,84.74,84.83,84.69,84.82,5100.0,67.5222,67.5939,67.4823,67.5859,5100.0
2012-03-22 14:10:00,84.82,84.87,84.8,84.83,12800.0,67.5859,67.6258,67.57,67.5939,12800.0
2012-03-22 14:15:00,84.83,84.83,84.79,84.8,6800.0,67.5939,67.5939,67.562,67.57,6800.0
2012-03-22 14:20:00,84.79,84.85,84.76,84.83,5900.0,67.562,67.6098,67.5381,67.5939,5900.0
2012-03-22 14:25:00,84.84,84.85,84.77,84.83,12900.0,67.6019,67.6098,67.5461,67.5939,12900.0
2012-03-22 14:30:00,84.82,84.83,84.79,84.79,11800.0,67.5859,67.5939,67.562,67.562,11800.0
2012-03-22 14:35:00,84.78,84.78,84.74,84.78,8300.0,67.5541,67.5541,67.5222,67.5541,8300.0
2012-03-22 14:40:00,84.78,84.78,84.77,84.78,10800.0,67.5541,67.5541,67.5461,67.5541,10800.0
2012-03-22 14:45:00,84.77,84.78,84.7,84.75,8200.0,67.5461,67.5541,67.4903,67.5301,8200.0
2012-03-22 14:50:00,84.76,84.78,84.76,84.78,9200.0,67.5381,67.5541,67.5381,67.5541,9200.0
2012-03-22 14:55:00,84.77,84.78,84.66,84.69,27400.0,67.5461,67.5541,67.4584,67.4823,27400.0
2012-03-22 15:00:00,84.67,84.71,84.64,84.65,18500.0,67.4664,67.4983,67.4425,67.4505,18500.0
2012-03-22 15:05:00,84.64,84.74,84.64,84.71,16800.0,67.4425,67.5222,67.4425,67.4983,16800.0
2012-03-22 15:10:00,84.7,84.75,84.7,84.75,26000.0,67.4903,67.5301,67.4903,67.5301,26000.0
2012-03-22 15:15:00,84.75,84.77,84.7,84.77,31800.0,67.5301,67.5461,67.4903,67.5461,31800.0
2012-03-22 15:20:00,84.78,84.85,84.7,84.85,22300.0,67.5541,67.6098,67.4903,67.6098,22300.0
2012-03-22 15:25:00,84.84,84.87,84.73,84.75,44800.0,67.6019,67.6258,67.5142,67.5301,44800.0
2012-03-22 15:30:00,84.75,84.77,84.7,84.74,32900.0,67.5301,67.5461,67.4903,67.5222,32900.0
2012-03-22 15:35:00,84.74,85.0,84.73,84.95,37500.0,67.5222,67.7293,67.5142,67.6895,37500.0
2012-03-22 15:40:00,84.98,85.05,84.92,84.95,37500.0,67.7134,67.7692,67.6656,67.6895,37500.0
2012-03-22 15:45:00,84.98,85.09,84.93,85.02,50300.0,67.7134,67.8011,67.6736,67.7453,50300.0
2012-03-22 15:50:00,85.0,85.01,84.9,84.91,37300.0,67.7293,67.7373,67.6497,67.6576,37300.0
2012-03-22 15:55:00,84.91,84.93,84.88,84.89,42000.0,67.6576,67.6736,67.6337,67.6417,42000.0
2012-03-23 09:30:00,85.08,85.12,84.5,84.54,16100.0,67.7931,67.825,67.3309,67.3628,16100.0
2012-03-23 09:35:00,84.5,84.64,84.45,84.47,5700.0,67.3309,67.4425,67.2911,67.307,5700.0
2012-03-23 09:40:00,84.47,84.48,84.34,84.46,9900.0,67.307,67.315,67.2035,67.2991,9900.0
2012-03-23 09:45:00,84.44,84.6,84.43,84.55,15200.0,67.2831,67.4106,67.2752,67.3708,15200.0
2012-03-23 09:50:00,84.55,84.86,84.55,84.86,10100.0,67.3708,67.6178,67.3708,67.6178,10100.0
2012-03-23 09:55:00,84.87,85.0,84.67,84.69,17400.0,67.6258,67.7293,67.4664,67.4823,17400.0
2012-03-23 10:00:00,84.67,84.67,84.36,84.42,12300.0,67.4664,67.4664,67.2194,67.2672,12300.0
2012-03-23 10:05:00,84.41,84.45,84.2,84.32,21200.0,67.2592,67.2911,67.0919,67.1875,21200.0
2012-03-23 10:10:00,84.32,84.32,84.06,84.15,41600.0,67.1875,67.1875,66.9803,67.0521,41600.0
2012-03-23 10:15:00,84.14,84.25,84.14,84.2,21500.0,67.0441,67.1317,67.0441,67.0919,21500.0
2012-03-23 10:20:00,84.24,84.25,84.16,84.18,22900.0,67.1238,67.1317,67.06,67.076,22900.0
2012-03-23 10:25:00,84.17,84.22,84.05,84.05,22800.0,67.068,67.1078,66.9724,66.9724,22800.0
2012-03-23 10:30:00,84.06,84.24,84.04,84.2,13800.0,66.9803,67.1238,66.9644,67.0919,13800.0
2012-03-23 10:35:00,84.24,84.53,84.24,84.53,11600.0,67.1238,67.3548,67.1238,67.3548,11600.0
2012-03-23 10:40:00,84.56,84.83,84.54,84.81,17400.0,67.3788,67.5939,67.3628,67.578,17400.0
2012-03-23 10:45:00,84.81,85.01,84.8,84.96,15200.0,67.578,67.7373,67.57,67.6975,15200.0
2012-03-23 10:50:00,84.97,85.22,84.95,85.21,13700.0,67.7054,67.9046,67.6895,67.8967,13700.0
2012-03-23 10:55:00,85.21,85.25,85.14,85.17,25500.0,67.8967,67.9286,67.8409,67.8648,25500.0
2012-03-23 11:00:00,85.16,85.25,85.01,85.23,29800.0,67.8568,67.9286,67.7373,67.9126,29800.0
2012-03-23 11:05:00,85.2,85.31,85.19,85.26,8500.0,67.8887,67.9764,67.8807,67.9365,8500.0
2012-03-23 11:10:00,85.27,85.4,85.23,85.32,25600.0,67.9445,68.0481,67.9126,67.9843,25600.0
2012-03-23 11:15:00,85.3,85.38,85.3,85.32,7100.0,67.9684,68.0321,67.9684,67.9843,7100.0
2012-03-23 11:20:00,85.31,85.4,85.27,85.37,6700.0,67.9764,68.0481,67.9445,68.0242,6700.0
2012-03-23 11:25:00,85.39,85.4,85.35,85.39,11700.0,68.0401,68.0481,68.0082,68.0401,11700.0
2012-03-23 11:30:00,85.4,85.51,85.4,85.48,11500.0,68.0481,68.1357,68.0481,68.1118,11500.0
2012-03-23 11:35:00,85.47,85.48,85.41,85.42,4400.0,68.1039,68.1118,68.056,68.064,4400.0
2012-03-23 11:40:00,85.43,85.44,85.34,85.43,3800.0,68.072,68.0799,68.0003,68.072,3800.0
2012-03-23 11:45:00,85.43,85.5,85.4,85.5,11400.0,68.072,68.1278,68.0481,68.1278,11400.0
2012-03-23 11:50:00,85.5,85.56,85.49,85.53,6700.0,68.1278,68.1756,68.1198,68.1517,6700.0
2012-03-23 11:55:00,85.55,85.59,85.5,85.52,5100.0,68.1676,68.1995,68.1278,68.1437,5100.0
2012-03-23 12:00:00,85.54,85.56,85.51,85.53,3800.0,68.1596,68.1756,68.1357,68.1517,3800.0
2012-03-23 12:05:00,85.53,85.56,85.52,85.56,8800.0,68.1517,68.1756,68.1437,68.1756,8800.0
2012-03-23 12:10:00,85.56,85.58,85.52,85.53,2300.0,68.1756,68.1915,68.1437,68.1517,2300.0
2012-03-23 12:15:00,85.53,85.58,85.52,85.53,3500.0,68.1517,68.1915,68.1437,68.1517,3500.0
2012-03-23 12:20:00,85.53,85.56,85.52,85.52,6700.0,68.1517,68.1756,68.1437,68.1437,6700.0
2012-03-23 12:25:00,85.52,85.63,85.51,85.59,10500.0,68.1437,68.2313,68.1357,68.1995,10500.0
2012-03-23 12:30:00,85.59,85.6,85.52,85.54,6600.0,68.1995,68.2074,68.1437,68.1596,6600.0
2012-03-23 12:35:00,85.54,85.65,85.54,85.65,10200.0,68.1596,68.2473,68.1596,68.2473,10200.0
2012-03-23 12:40:00,85.67,85.7,85.62,85.67,6200.0,68.2632,68.2871,68.2234,68.2632,6200.0
2012-03-23 12:45:00,85.69,85.75,85.66,85.74,4700.0,68.2792,68.327,68.2552,68.319,4700.0
2012-03-23 12:50:00,85.72,85.8,85.71,85.79,5700.0,68.3031,68.3668,68.2951,68.3588,5700.0
2012-03-23 12:55:00,85.79,85.9,85.78,85.84,12300.0,68.3588,68.4465,68.3509,68.3987,12300.0
2012-03-23 13:00:00,85.85,85.87,85.78,85.82,6800.0,68.4066,68.4226,68.3509,68.3827,6800.0
2012-03-23 13:05:00,85.8,85.85,85.78,85.8,7100.0,68.3668,68.4066,68.3509,68.3668,7100.0
2012-03-23 13:10:00,85.79,85.81,85.78,85.8,7000.0,68.3588,68.3748,68.3509,68.3668,7000.0
2012-03-23 13:15:00,85.8,85.83,85.78,85.83,6900.0,68.3668,68.3907,68.3509,68.3907,6900.0
2012-03-23 13:20:00,85.83,85.87,85.79,85.8,6100.0,68.3907,68.4226,68.3588,68.3668,6100.0
2012-03-23 13:25:00,85.8,85.85,85.8,85.84,2600.0,68.3668,68.4066,68.3668,68.3987,2600.0
2012-03-23 13:30:00,85.85,85.89,85.78,85.8,9000.0,68.4066,68.4385,68.3509,68.3668,9000.0
2012-03-23 13:35:00,85.8,85.88,85.8,85.82,4900.0,68.3668,68.4305,68.3668,68.3827,4900.0
2012-03-23 13:40:00,85.82,85.83,85.79,85.81,3300.0,68.3827,68.3907,68.3588,68.3748,3300.0
2012-03-23 13:45:00,85.81,85.83,85.8,85.83,3700.0,68.3748,68.3907,68.3668,68.3907,3700.0
2012-03-23 13:50:00,85.83,85.85,85.77,85.8,8600.0,68.3907,68.4066,68.3429,68.3668,8600.0
2012-03-23 13:55:00,85.79,85.81,85.74,85.78,23700.0,68.3588,68.3748,68.319,68.3509,23700.0
2012-03-23 14:00:00,85.78,85.89,85.77,85.8,29900.0,68.3509,68.4385,68.3429,68.3668,29900.0
2012-03-23 14:05:00,85.8,85.82,85.78,85.8,8900.0,68.3668,68.3827,68.3509,68.3668,8900.0
2012-03-23 14:10:00,85.8,85.82,85.79,85.82,8000.0,68.3668,68.3827,68.3588,68.3827,8000.0
2012-03-23 14:15:00,85.82,85.89,85.82,85.89,4900.0,68.3827,68.4385,68.3827,68.4385,4900.0
2012-03-23 14:20:00,85.85,85.85,85.81,85.85,5000.0,68.4066,68.4066,68.3748,68.4066,5000.0
2012-03-23 14:25:00,85.85,85.89,85.84,85.87,3300.0,68.4066,68.4385,68.3987,68.4226,3300.0
2012-03-23 14:30:00,85.87,85.9,85.83,85.88,7700.0,68.4226,68.4465,68.3907,68.4305,7700.0
2012-03-23 14:35:00,85.89,85.9,85.84,85.87,7700.0,68.4385,68.4465,68.3987,68.4226,7700.0
2012-03-23 14:40:00,85.87,85.9,85.82,85.86,10600.0,68.4226,68.4465,68.3827,68.4146,10600.0
2012-03-23 14:45:00,85.84,85.88,85.84,85.87,4000.0,68.3987,68.4305,68.3987,68.4226,4000.0
2012-03-23 14:50:00,85.87,85.95,85.87,85.92,4300.0,68.4226,68.4863,68.4226,68.4624,4300.0
2012-03-23 14:55:00,85.91,85.91,85.79,85.81,10500.0,68.4545,68.4545,68.3588,68.3748,10500.0
2012-03-23 15:00:00,85.82,85.82,85.78,85.8,14200.0,68.3827,68.3827,68.3509,68.3668,14200.0
2012-03-23 15:05:00,85.8,85.8,85.73,85.73,9600.0,68.3668,68.3668,68.311,68.311,9600.0
2012-03-23 15:10:00,85.73,85.74,85.64,85.71,13500.0,68.311,68.319,68.2393,68.2951,13500.0
2012-03-23 15:15:00,85.71,85.71,85.63,85.69,10700.0,68.2951,68.2951,68.2313,68.2792,10700.0
2012-03-23 15:20:00,85.68,85.74,85.68,85.7,12300.0,68.2712,68.319,68.2712,68.2871,12300.0
2012-03-23 15:25:00,85.7,85.77,85.68,85.72,9800.0,68.2871,68.3429,68.2712,68.3031,9800.0
2012-03-23 15:30:00,85.74,85.8,85.69,85.74,11000.0,68.319,68.3668,68.2792,68.319,11000.0
2012-03-23 15:35:00,85.71,85.74,85.63,85.67,9500.0,68.2951,68.319,68.2313,68.2632,9500.0
2012-03-23 15:40:00,85.69,85.74,85.67,85.68,11700.0,68.2792,68.319,68.2632,68.2712,11700.0
2012-03-23 15:45:00,85.67,85.71,85.55,85.56,15800.0,68.2632,68.2951,68.1676,68.1756,15800.0
2012-03-23 15:50:00,85.55,85.66,85.55,85.65,24700.0,68.1676,68.2552,68.1676,68.2473,24700.0
2012-03-23 15:55:00,85.64,85.72,85.61,85.62,39400.0,68.2393,68.3031,68.2154,68.2234,39400.0
2012-03-26 09:30:00,86.3,87.03,86.08,86.86,56300.0,68.7652,69.3469,68.5899,69.2114,56300.0
2012-03-26 09:35:00,86.87,87.21,86.81,86.87,65800.0,69.2194,69.4903,69.1716,69.2194,65800.0
2012-03-26 09:40:00,86.93,87.01,86.63,87.01,49600.0,69.2672,69.3309,69.0282,69.3309,49600.0
2012-03-26 09:45:00,86.98,87.0,86.83,86.83,24400.0,69.307,69.323,69.1875,69.1875,24400.0
2012-03-26 09:50:00,86.89,86.89,86.56,86.58,30300.0,69.2353,69.2353,68.9724,68.9883,30300.0
2012-03-26 09:55:00,86.58,86.58,86.44,86.49,22100.0,68.9883,68.9883,68.8768,68.9166,22100.0
2012-03-26 10:00:00,86.48,86.6,86.46,86.47,23100.0,68.9086,69.0043,68.8927,68.9007,23100.0
2012-03-26 10:05:00,86.52,86.65,86.47,86.65,22500.0,68.9405,69.0441,68.9007,69.0441,22500.0
2012-03-26 10:10:00,86.65,86.99,86.62,86.93,29900.0,69.0441,69.315,69.0202,69.2672,29900.0
2012-03-26 10:15:00,86.93,87.08,86.77,87.06,48600.0,69.2672,69.3867,69.1397,69.3708,48600.0
2012-03-26 10:20:00,87.06,87.21,87.06,87.2,22300.0,69.3708,69.4903,69.3708,69.4823,22300.0
2012-03-26 10:25:00,87.2,87.31,87.13,87.26,15400.0,69.4823,69.57,69.4266,69.5302,15400.0
2012-03-26 10:30:00,87.24,87.26,86.91,86.92,10400.0,69.5142,69.5302,69.2513,69.2592,10400.0
2012-03-26 10:35:00,86.92,87.03,86.88,86.89,14500.0,69.2592,69.3469,69.2274,69.2353,14500.0
2012-03-26 10:40:00,86.89,86.99,86.78,86.93,16600.0,69.2353,69.315,69.1477,69.2672,16600.0
2012-03-26 10:45:00,86.96,87.0,86.84,87.0,8200.0,69.2911,69.323,69.1955,69.323,8200.0
2012-03-26 10:50:00,87.0,87.0,86.82,86.86,5500.0,69.323,69.323,69.1796,69.2114,5500.0
2012-03-26 10:55:00,86.87,86.94,86.86,86.94,7100.0,69.2194,69.2752,69.2114,69.2752,7100.0
2012-03-26 11:00:00,86.98,87.02,86.84,86.88,25000.0,69.307,69.3389,69.1955,69.2274,25000.0
2012-03-26 11:05:00,86.9,86.91,86.82,86.84,12400.0,69.2433,69.2513,69.1796,69.1955,12400.0
2012-03-26 11:10:00,86.83,86.83,86.73,86.79,7200.0,69.1875,69.1875,69.1078,69.1557,7200.0
2012-03-26 11:15:00,86.78,86.78,86.69,86.69,5600.0,69.1477,69.1477,69.076,69.076,5600.0
2012-03-26 11:20:00,86.72,86.79,86.69,86.79,4300.0,69.0999,69.1557,69.076,69.1557,4300.0
2012-03-26 11:25:00,86.79,86.84,86.77,86.82,4700.0,69.1557,69.1955,69.1397,69.1796,4700.0
2012-03-26 11:30:00,86.82,86.82,86.76,86.79,5000.0,69.1796,69.1796,69.1317,69.1557,5000.0
2012-03-26 11:35:00,86.8,86.91,86.78,86.9,4800.0,69.1636,69.2513,69.1477,69.2433,4800.0
2012-03-26 11:40:00,86.9,86.97,86.89,86.94,6400.0,69.2433,69.2991,69.2353,69.2752,6400.0
2012-03-26 11:45:00,86.94,86.94,86.8,86.81,3300.0,69.2752,69.2752,69.1636,69.1716,3300.0
2012-03-26 11:50:00,86.82,86.85,86.81,86.84,4800.0,69.1796,69.2035,69.1716,69.1955,4800.0
2012-03-26 11:55:00,86.84,86.89,86.84,86.88,2900.0,69.1955,69.2353,69.1955,69.2274,2900.0
2012-03-26 12:00:00,86.88,86.9,86.87,86.89,3300.0,69.2274,69.2433,69.2194,69.2353,3300.0
2012-03-26 12:05:00,86.89,86.9,86.87,86.87,1600.0,69.2353,69.2433,69.2194,69.2194,1600.0
2012-03-26 12:10:00,86.81,86.81,86.7,86.71,3800.0,69.1716,69.1716,69.0839,69.0919,3800.0
2012-03-26 12:15:00,86.71,86.71,86.68,86.68,3300.0,69.0919,69.0919,69.068,69.068,3300.0
2012-03-26 12:20:00,86.69,86.69,86.58,86.59,4000.0,69.076,69.076,68.9883,68.9963,4000.0
2012-03-26 12:25:00,86.54,86.6,86.54,86.55,6100.0,68.9564,69.0043,68.9564,68.9644,6100.0
2012-03-26 12:30:00,86.53,86.54,86.47,86.51,9500.0,68.9485,68.9564,68.9007,68.9325,9500.0
2012-03-26 12:35:00,86.51,86.52,86.4,86.43,6600.0,68.9325,68.9405,68.8449,68.8688,6600.0
2012-03-26 12:40:00,86.42,86.46,86.42,86.45,4200.0,68.8608,68.8927,68.8608,68.8847,4200.0
2012-03-26 12:45:00,86.45,86.62,86.45,86.62,5000.0,68.8847,69.0202,68.8847,69.0202,5000.0
2012-03-26 12:50:00,86.63,86.69,86.6,86.67,7200.0,69.0282,69.076,69.0043,69.06,7200.0
2012-03-26 12:55:00,86.68,86.68,86.61,86.61,5600.0,69.068,69.068,69.0122,69.0122,5600.0
2012-03-26 13:00:00,86.62,86.66,86.61,86.64,4900.0,69.0202,69.0521,69.0122,69.0361,4900.0
2012-03-26 13:05:00,86.66,86.68,86.63,86.65,4800.0,69.0521,69.068,69.0282,69.0441,4800.0
2012-03-26 13:10:00,86.66,86.67,86.63,86.66,5400.0,69.0521,69.06,69.0282,69.0521,5400.0
2012-03-26 13:15:00,86.66,86.69,86.65,86.66,2200.0,69.0521,69.076,69.0441,69.0521,2200.0
2012-03-26 13:20:00,86.65,86.67,86.65,86.66,4300.0,69.0441,69.06,69.0441,69.0521,4300.0
2012-03-26 13:25:00,86.66,86.82,86.66,86.75,4600.0,69.0521,69.1796,69.0521,69.1238,4600.0
2012-03-26 13:30:00,86.76,86.78,86.74,86.75,4200.0,69.1317,69.1477,69.1158,69.1238,4200.0
2012-03-26 13:35:00,86.77,86.78,86.71,86.71,16900.0,69.1397,69.1477,69.0919,69.0919,16900.0
2012-03-26 13:40:00,86.72,86.72,86.71,86.72,2700.0,69.0999,69.0999,69.0919,69.0999,2700.0
2012-03-26 13:45:00,86.73,86.79,86.73,86.79,4400.0,69.1078,69.1557,69.1078,69.1557,4400.0
2012-03-26 13:50:00,86.77,86.8,86.74,86.74,3400.0,69.1397,69.1636,69.1158,69.1158,3400.0
2012-03-26 13:55:00,86.72,86.72,86.67,86.68,7400.0,69.0999,69.0999,69.06,69.068,7400.0
2012-03-26 14:00:00,86.69,86.72,86.68,86.7,4500.0,69.076,69.0999,69.068,69.0839,4500.0
2012-03-26 14:05:00,86.69,86.71,86.67,86.7,4200.0,69.076,69.0919,69.06,69.0839,4200.0
2012-03-26 14:10:00,86.72,86.72,86.66,86.66,2700.0,69.0999,69.0999,69.0521,69.0521,2700.0
2012-03-26 14:15:00,86.69,86.69,86.62,86.62,3300.0,69.076,69.076,69.0202,69.0202,3300.0
2012-03-26 14:20:00,86.64,86.78,86.64,86.74,9500.0,69.0361,69.1477,69.0361,69.1158,9500.0
2012-03-26 14:25:00,86.73,86.73,86.65,86.65,16300.0,69.1078,69.1078,69.0441,69.0441,16300.0
2012-03-26 14:30:00,86.66,86.67,86.62,86.66,11300.0,69.0521,69.06,69.0202,69.0521,11300.0
2012-03-26 14:35:00,86.67,86.67,86.6,86.62,10200.0,69.06,69.06,69.0043,69.0202,10200.0
2012-03-26 14:40:00,86.62,86.72,86.58,86.71,7900.0,69.0202,69.0999,68.9883,69.0919,7900.0
2012-03-26 14:45:00,86.72,86.72,86.55,86.58,8900.0,69.0999,69.0999,68.9644,68.9883,8900.0
2012-03-26 14:50:00,86.58,86.6,86.55,86.59,6900.0,68.9883,69.0043,68.9644,68.9963,6900.0
2012-03-26 14:55:00,86.58,86.76,86.58,86.74,12900.0,68.9883,69.1317,68.9883,69.1158,12900.0
2012-03-26 15:00:00,86.73,86.92,86.73,86.92,24900.0,69.1078,69.2592,69.1078,69.2592,24900.0
2012-03-26 15:05:00,86.94,86.94,86.82,86.85,11600.0,69.2752,69.2752,69.1796,69.2035,11600.0
2012-03-26 15:10:00,86.82,86.88,86.82,86.88,14000.0,69.1796,69.2274,69.1796,69.2274,14000.0
2012-03-26 15:15:00,86.9,87.0,86.89,86.99,7600.0,69.2433,69.323,69.2353,69.315,7600.0
2012-03-26 15:20:00,87.0,87.0,86.87,87.0,11100.0,69.323,69.323,69.2194,69.323,11100.0
2012-03-26 15:25:00,87.0,87.0,86.89,86.89,14900.0,69.323,69.323,69.2353,69.2353,14900.0
2012-03-26 15:30:00,86.9,86.91,86.81,86.87,9800.0,69.2433,69.2513,69.1716,69.2194,9800.0
2012-03-26 15:35:00,86.86,86.96,86.82,86.92,14000.0,69.2114,69.2911,69.1796,69.2592,14000.0
2012-03-26 15:40:00,86.92,86.93,86.82,86.89,16900.0,69.2592,69.2672,69.1796,69.2353,16900.0
2012-03-26 15:45:00,86.89,86.97,86.86,86.95,26200.0,69.2353,69.2991,69.2114,69.2831,26200.0
2012-03-26 15:50:00,86.96,86.96,86.84,86.88,40200.0,69.2911,69.2911,69.1955,69.2274,40200.0
2012-03-26 15:55:00,86.88,87.04,86.87,86.96,78700.0,69.2274,69.3549,69.2194,69.2911,78700.0
2012-03-27 09:30:00,86.97,87.31,86.95,87.22,13100.0,69.2991,69.57,69.2831,69.4983,13100.0
2012-03-27 09:35:00,87.19,87.24,86.96,87.02,21300.0,69.4744,69.5142,69.2911,69.3389,21300.0
2012-03-27 09:40:00,87.02,87.02,86.69,86.7,16700.0,69.3389,69.3389,69.076,69.0839,16700.0
2012-03-27 09:45:00,86.73,86.76,86.53,86.55,25400.0,69.1078,69.1317,68.9485,68.9644,25400.0
2012-03-27 09:50:00,86.59,86.64,86.48,86.52,50500.0,68.9963,69.0361,68.9086,68.9405,50500.0
2012-03-27 09:55:00,86.6,86.94,86.47,86.94,54200.0,69.0043,69.2752,68.9007,69.2752,54200.0
2012-03-27 10:00:00,86.87,86.94,86.74,86.83,28800.0,69.2194,69.2752,69.1158,69.1875,28800.0
2012-03-27 10:05:00,86.8,86.89,86.78,86.87,17300.0,69.1636,69.2353,69.1477,69.2194,17300.0
2012-03-27 10:10:00,86.86,87.02,86.85,87.0,9400.0,69.2114,69.3389,69.2035,69.323,9400.0
2012-03-27 10:15:00,87.0,87.02,86.97,86.99,33000.0,69.323,69.3389,69.2991,69.315,33000.0
2012-03-27 10:20:00,86.99,87.03,86.99,87.02,10600.0,69.315,69.3469,69.315,69.3389,10600.0
2012-03-27 10:25:00,87.05,87.05,86.98,86.99,14500.0,69.3628,69.3628,69.307,69.315,14500.0
2012-03-27 10:30:00,86.99,87.01,86.96,86.99,31100.0,69.315,69.3309,69.2911,69.315,31100.0
2012-03-27 10:35:00,86.98,87.0,86.97,86.97,19400.0,69.307,69.323,69.2991,69.2991,19400.0
2012-03-27 10:40:00,86.97,87.04,86.96,87.01,11400.0,69.2991,69.3549,69.2911,69.3309,11400.0
2012-03-27 10:45:00,87.05,87.17,87.04,87.09,5700.0,69.3628,69.4584,69.3549,69.3947,5700.0
2012-03-27 10:50:00,87.08,87.08,86.97,86.98,5300.0,69.3867,69.3867,69.2991,69.307,5300.0
2012-03-27 10:55:00,86.97,87.03,86.97,87.01,5700.0,69.2991,69.3469,69.2991,69.3309,5700.0
2012-03-27 11:00:00,87.02,87.03,86.97,86.97,3100.0,69.3389,69.3469,69.2991,69.2991,3100.0
2012-03-27 11:05:00,86.96,87.03,86.94,87.03,10700.0,69.2911,69.3469,69.2752,69.3469,10700.0
2012-03-27 11:10:00,86.97,87.04,86.94,86.96,14700.0,69.2991,69.3549,69.2752,69.2911,14700.0
2012-03-27 11:15:00,87.0,87.05,86.97,87.01,13800.0,69.323,69.3628,69.2991,69.3309,13800.0
2012-03-27 11:20:00,87.0,87.05,86.96,86.97,9800.0,69.323,69.3628,69.2911,69.2991,9800.0
2012-03-27 11:25:00,86.98,86.98,86.87,86.92,10100.0,69.307,69.307,69.2194,69.2592,10100.0
2012-03-27 11:30:00,86.89,86.89,86.74,86.78,9200.0,69.2353,69.2353,69.1158,69.1477,9200.0
2012-03-27 11:35:00,86.76,86.79,86.66,86.66,8600.0,69.1317,69.1557,69.0521,69.0521,8600.0
2012-03-27 11:40:00,86.66,86.67,86.5,86.57,6400.0,69.0521,69.06,68.9246,68.9804,6400.0
2012-03-27 11:45:00,86.56,86.58,86.51,86.51,6300.0,68.9724,68.9883,68.9325,68.9325,6300.0
2012-03-27 11:50:00,86.51,86.58,86.5,86.58,5900.0,68.9325,68.9883,68.9246,68.9883,5900.0
2012-03-27 11:55:00,86.6,86.62,86.57,86.59,4300.0,69.0043,69.0202,68.9804,68.9963,4300.0
2012-03-27 12:00:00,86.58,86.7,86.56,86.63,7100.0,68.9883,69.0839,68.9724,69.0282,7100.0
2012-03-27 12:05:00,86.62,86.62,86.55,86.59,5200.0,69.0202,69.0202,68.9644,68.9963,5200.0
2012-03-27 12:10:00,86.59,86.65,86.58,86.6,2300.0,68.9963,69.0441,68.9883,69.0043,2300.0
2012-03-27 12:15:00,86.6,86.65,86.57,86.58,7600.0,69.0043,69.0441,68.9804,68.9883,7600.0
2012-03-27 12:20:00,86.56,86.61,86.56,86.58,3200.0,68.9724,69.0122,68.9724,68.9883,3200.0
2012-03-27 12:25:00,86.58,86.6,86.51,86.54,6900.0,68.9883,69.0043,68.9325,68.9564,6900.0
2012-03-27 12:30:00,86.53,86.58,86.51,86.56,4900.0,68.9485,68.9883,68.9325,68.9724,4900.0
2012-03-27 12:35:00,86.53,86.59,86.53,86.53,9700.0,68.9485,68.9963,68.9485,68.9485,9700.0
2012-03-27 12:40:00,86.53,86.54,86.5,86.51,5600.0,68.9485,68.9564,68.9246,68.9325,5600.0
2012-03-27 12:45:00,86.5,86.54,86.45,86.45,8400.0,68.9246,68.9564,68.8847,68.8847,8400.0
2012-03-27 12:50:00,86.44,86.45,86.37,86.45,17300.0,68.8768,68.8847,68.821,68.8847,17300.0
2012-03-27 12:55:00,86.47,86.59,86.47,86.57,5800.0,68.9007,68.9963,68.9007,68.9804,5800.0
2012-03-27 13:00:00,86.54,86.59,86.49,86.49,5600.0,68.9564,68.9963,68.9166,68.9166,5600.0
2012-03-27 13:05:00,86.52,86.54,86.47,86.53,8600.0,68.9405,68.9564,68.9007,68.9485,8600.0
2012-03-27 13:10:00,86.54,86.56,86.49,86.56,4900.0,68.9564,68.9724,68.9166,68.9724,4900.0
2012-03-27 13:15:00,86.54,86.54,86.45,86.5,11300.0,68.9564,68.9564,68.8847,68.9246,11300.0
2012-03-27 13:20:00,86.5,86.5,86.45,86.45,12800.0,68.9246,68.9246,68.8847,68.8847,12800.0
2012-03-27 13:25:00,86.47,86.53,86.47,86.5,6800.0,68.9007,68.9485,68.9007,68.9246,6800.0
2012-03-27 13:30:00,86.5,86.56,86.43,86.54,9400.0,68.9246,68.9724,68.8688,68.9564,9400.0
2012-03-27 13:35:00,86.55,86.6,86.54,86.58,5000.0,68.9644,69.0043,68.9564,68.9883,5000.0
2012-03-27 13:40:00,86.58,86.59,86.53,86.58,5200.0,68.9883,68.9963,68.9485,68.9883,5200.0
2012-03-27 13:45:00,86.59,86.71,86.59,86.71,1600.0,68.9963,69.0919,68.9963,69.0919,1600.0
2012-03-27 13:50:00,86.71,86.71,86.67,86.67,4400.0,69.0919,69.0919,69.06,69.06,4400.0
2012-03-27 13:55:00,86.66,86.69,86.66,86.68,3900.0,69.0521,69.076,69.0521,69.068,3900.0
2012-03-27 14:00:00,86.67,86.67,86.6,86.62,5100.0,69.06,69.06,69.0043,69.0202,5100.0
2012-03-27 14:05:00,86.63,86.7,86.6,86.69,5600.0,69.0282,69.0839,69.0043,69.076,5600.0
2012-03-27 14:10:00,86.68,86.81,86.67,86.67,4500.0,69.068,69.1716,69.06,69.06,4500.0
2012-03-27 14:15:00,86.69,86.76,86.68,86.72,5200.0,69.076,69.1317,69.068,69.0999,5200.0
2012-03-27 14:20:00,86.72,86.73,86.68,86.72,4400.0,69.0999,69.1078,69.068,69.0999,4400.0
2012-03-27 14:25:00,86.72,86.74,86.65,86.67,11500.0,69.0999,69.1158,69.0441,69.06,11500.0
2012-03-27 14:30:00,86.67,86.67,86.47,86.48,14500.0,69.06,69.06,68.9007,68.9086,14500.0
2012-03-27 14:35:00,86.49,86.57,86.45,86.5,37200.0,68.9166,68.9804,68.8847,68.9246,37200.0
2012-03-27 14:40:00,86.54,86.65,86.53,86.65,2600.0,68.9564,69.0441,68.9485,69.0441,2600.0
2012-03-27 14:45:00,86.62,86.65,86.54,86.56,5600.0,69.0202,69.0441,68.9564,68.9724,5600.0
2012-03-27 14:50:00,86.57,86.59,86.48,86.49,11400.0,68.9804,68.9963,68.9086,68.9166,11400.0
2012-03-27 14:55:00,86.51,86.56,86.48,86.54,8000.0,68.9325,68.9724,68.9086,68.9564,8000.0
2012-03-27 15:00:00,86.53,86.53,86.48,86.5,8100.0,68.9485,68.9485,68.9086,68.9246,8100.0
2012-03-27 15:05:00,86.5,86.52,86.48,86.52,16600.0,68.9246,68.9405,68.9086,68.9405,16600.0
2012-03-27 15:10:00,86.51,86.52,86.45,86.46,7700.0,68.9325,68.9405,68.8847,68.8927,7700.0
2012-03-27 15:15:00,86.45,86.45,86.36,86.4,12900.0,68.8847,68.8847,68.813,68.8449,12900.0
2012-03-27 15:20:00,86.4,86.4,86.24,86.32,19300.0,68.8449,68.8449,68.7174,68.7811,19300.0
2012-03-27 15:25:00,86.31,86.32,86.27,86.27,10300.0,68.7732,68.7811,68.7413,68.7413,10300.0
2012-03-27 15:30:00,86.27,86.31,86.25,86.29,25500.0,68.7413,68.7732,68.7254,68.7572,25500.0
2012-03-27 15:35:00,86.29,86.33,86.2,86.3,17200.0,68.7572,68.7891,68.6855,68.7652,17200.0
2012-03-27 15:40:00,86.29,86.29,86.2,86.24,15800.0,68.7572,68.7572,68.6855,68.7174,15800.0
2012-03-27 15:45:00,86.23,86.23,86.03,86.05,34000.0,68.7094,68.7094,68.5501,68.566,34000.0
2012-03-27 15:50:00,86.04,86.1,85.98,85.98,49100.0,68.558,68.6058,68.5102,68.5102,49100.0
2012-03-27 15:55:00,85.98,86.01,85.96,86.0,67400.0,68.5102,68.5341,68.4943,68.5262,67400.0
2012-03-28 09:30:00,85.9,85.95,85.71,85.8,15800.0,68.4465,68.4863,68.2951,68.3668,15800.0
2012-03-28 09:35:00,85.86,86.02,85.77,85.98,5600.0,68.4146,68.5421,68.3429,68.5102,5600.0
2012-03-28 09:40:00,86.02,86.03,85.31,85.32,7900.0,68.5421,68.5501,67.9764,67.9843,7900.0
2012-03-28 09:45:00,85.29,85.36,85.11,85.11,15300.0,67.9604,68.0162,67.817,67.817,15300.0
2012-03-28 09:50:00,85.06,85.18,84.92,85.18,10400.0,67.7772,67.8728,67.6656,67.8728,10400.0
2012-03-28 09:55:00,85.18,85.22,85.13,85.21,10700.0,67.8728,67.9046,67.8329,67.8967,10700.0
2012-03-28 10:00:00,85.17,85.29,85.16,85.28,15900.0,67.8648,67.9604,67.8568,67.9525,15900.0
2012-03-28 10:05:00,85.24,85.26,85.21,85.23,6600.0,67.9206,67.9365,67.8967,67.9126,6600.0
2012-03-28 10:10:00,85.24,85.53,85.2,85.53,14200.0,67.9206,68.1517,67.8887,68.1517,14200.0
2012-03-28 10:15:00,85.53,85.53,85.23,85.38,13800.0,68.1517,68.1517,67.9126,68.0321,13800.0
2012-03-28 10:20:00,85.29,85.43,85.29,85.39,2700.0,67.9604,68.072,67.9604,68.0401,2700.0
2012-03-28 10:25:00,85.4,85.49,85.28,85.41,6100.0,68.0481,68.1198,67.9525,68.056,6100.0
2012-03-28 10:30:00,85.4,85.44,84.99,85.03,10800.0,68.0481,68.0799,67.7214,67.7533,10800.0
2012-03-28 10:35:00,85.03,85.16,85.01,85.09,5200.0,67.7533,67.8568,67.7373,67.8011,5200.0
2012-03-28 10:40:00,85.09,85.09,84.91,84.93,11800.0,67.8011,67.8011,67.6576,67.6736,11800.0
2012-03-28 10:45:00,84.92,84.95,84.72,84.76,9900.0,67.6656,67.6895,67.5062,67.5381,9900.0
2012-03-28 10:50:00,84.77,84.83,84.64,84.79,15700.0,67.5461,67.5939,67.4425,67.562,15700.0
2012-03-28 10:55:00,84.75,84.87,84.68,84.84,9200.0,67.5301,67.6258,67.4744,67.6019,9200.0
2012-03-28 11:00:00,84.84,84.87,84.49,84.53,16800.0,67.6019,67.6258,67.323,67.3548,16800.0
2012-03-28 11:05:00,84.54,84.54,84.4,84.52,12500.0,67.3628,67.3628,67.2513,67.3469,12500.0
2012-03-28 11:10:00,84.5,84.63,84.47,84.62,6400.0,67.3309,67.4345,67.307,67.4266,6400.0
2012-03-28 11:15:00,84.6,84.6,84.44,84.44,6500.0,67.4106,67.4106,67.2831,67.2831,6500.0
2012-03-28 11:20:00,84.45,84.48,84.41,84.41,4600.0,67.2911,67.315,67.2592,67.2592,4600.0
2012-03-28 11:25:00,84.39,84.53,84.38,84.46,11600.0,67.2433,67.3548,67.2353,67.2991,11600.0
2012-03-28 11:30:00,84.46,84.46,84.38,84.41,7200.0,67.2991,67.2991,67.2353,67.2592,7200.0
2012-03-28 11:35:00,84.4,84.4,84.23,84.32,10000.0,67.2513,67.2513,67.1158,67.1875,10000.0
2012-03-28 11:40:00,84.32,84.39,84.29,84.35,17300.0,67.1875,67.2433,67.1636,67.2114,17300.0
2012-03-28 11:45:00,84.35,84.36,84.19,84.19,12200.0,67.2114,67.2194,67.0839,67.0839,12200.0
2012-03-28 11:50:00,84.2,84.2,83.93,84.0,10000.0,67.0919,67.0919,66.8768,66.9325,10000.0
2012-03-28 11:55:00,84.0,84.05,83.8,84.02,9200.0,66.9325,66.9724,66.7732,66.9485,9200.0
2012-03-28 12:00:00,84.02,84.05,83.81,83.84,15500.0,66.9485,66.9724,66.7811,66.805,15500.0
2012-03-28 12:05:00,83.82,84.17,83.82,84.02,10600.0,66.7891,67.068,66.7891,66.9485,10600.0
2012-03-28 12:10:00,84.02,84.04,83.88,83.92,8000.0,66.9485,66.9644,66.8369,66.8688,8000.0
2012-03-28 12:15:00,83.92,84.2,83.9,84.07,12000.0,66.8688,67.0919,66.8529,66.9883,12000.0
2012-03-28 12:20:00,84.14,84.14,83.97,83.97,5100.0,67.0441,67.0441,66.9086,66.9086,5100.0
2012-03-28 12:25:00,83.97,84.12,83.93,84.07,8200.0,66.9086,67.0282,66.8768,66.9883,8200.0
2012-03-28 12:30:00,84.07,84.17,84.0,84.02,12300.0,66.9883,67.068,66.9325,66.9485,12300.0
2012-03-28 12:35:00,84.0,84.02,83.92,83.96,9200.0,66.9325,66.9485,66.8688,66.9007,9200.0
2012-03-28 12:40:00,83.96,84.09,83.94,83.95,6300.0,66.9007,67.0042,66.8847,66.8927,6300.0
2012-03-28 12:45:00,83.96,84.09,83.95,84.06,9200.0,66.9007,67.0042,66.8927,66.9803,9200.0
2012-03-28 12:50:00,84.06,84.07,83.98,84.06,13500.0,66.9803,66.9883,66.9166,66.9803,13500.0
2012-03-28 12:55:00,84.08,84.08,84.0,84.02,9000.0,66.9963,66.9963,66.9325,66.9485,9000.0
2012-03-28 13:00:00,84.01,84.1,84.01,84.07,16900.0,66.9405,67.0122,66.9405,66.9883,16900.0
2012-03-28 13:05:00,84.06,84.1,84.03,84.05,17000.0,66.9803,67.0122,66.9564,66.9724,17000.0
2012-03-28 13:10:00,84.05,84.12,84.0,84.04,27700.0,66.9724,67.0282,66.9325,66.9644,27700.0
2012-03-28 13:15:00,84.04,84.08,84.02,84.06,15200.0,66.9644,66.9963,66.9485,66.9803,15200.0
2012-03-28 13:20:00,84.06,84.13,84.01,84.09,27100.0,66.9803,67.0361,66.9405,67.0042,27100.0
2012-03-28 13:25:00,84.08,84.09,84.01,84.03,19200.0,66.9963,67.0042,66.9405,66.9564,19200.0
2012-03-28 13:30:00,84.04,84.07,83.99,84.02,16500.0,66.9644,66.9883,66.9246,66.9485,16500.0
2012-03-28 13:35:00,84.02,84.09,83.93,84.09,11700.0,66.9485,67.0042,66.8768,67.0042,11700.0
2012-03-28 13:40:00,84.08,84.14,84.02,84.05,11100.0,66.9963,67.0441,66.9485,66.9724,11100.0
2012-03-28 13:45:00,84.01,84.04,83.88,83.89,8800.0,66.9405,66.9644,66.8369,66.8449,8800.0
2012-03-28 13:50:00,83.89,83.93,83.86,83.89,7500.0,66.8449,66.8768,66.821,66.8449,7500.0
2012-03-28 13:55:00,83.88,84.07,83.88,84.01,22400.0,66.8369,66.9883,66.8369,66.9405,22400.0
2012-03-28 14:00:00,84.03,84.03,83.9,83.94,26700.0,66.9564,66.9564,66.8529,66.8847,26700.0
2012-03-28 14:05:00,83.95,83.99,83.75,83.78,18800.0,66.8927,66.9246,66.7333,66.7572,18800.0
2012-03-28 14:10:00,83.79,83.86,83.76,83.85,23100.0,66.7652,66.821,66.7413,66.813,23100.0
2012-03-28 14:15:00,83.85,83.9,83.8,83.81,17900.0,66.813,66.8529,66.7732,66.7811,17900.0
2012-03-28 14:20:00,83.8,83.84,83.78,83.83,10000.0,66.7732,66.805,66.7572,66.7971,10000.0
2012-03-28 14:25:00,83.84,83.84,83.76,83.83,13800.0,66.805,66.805,66.7413,66.7971,13800.0
2012-03-28 14:30:00,83.8,83.86,83.78,83.82,31200.0,66.7732,66.821,66.7572,66.7891,31200.0
2012-03-28 14:35:00,83.84,84.1,83.84,84.06,9300.0,66.805,67.0122,66.805,66.9803,9300.0
2012-03-28 14:40:00,84.04,84.11,84.0,84.07,13100.0,66.9644,67.0202,66.9325,66.9883,13100.0
2012-03-28 14:45:00,84.13,84.29,84.07,84.26,11400.0,67.0361,67.1636,66.9883,67.1397,11400.0
2012-03-28 14:50:00,84.26,84.3,84.19,84.23,7200.0,67.1397,67.1716,67.0839,67.1158,7200.0
2012-03-28 14:55:00,84.23,84.3,84.17,84.3,7700.0,67.1158,67.1716,67.068,67.1716,7700.0
2012-03-28 15:00:00,84.3,84.47,84.3,84.34,11000.0,67.1716,67.307,67.1716,67.2035,11000.0
2012-03-28 15:05:00,84.33,84.33,84.24,84.31,11100.0,67.1955,67.1955,67.1238,67.1795,11100.0
2012-03-28 15:10:00,84.31,84.34,84.2,84.23,12800.0,67.1795,67.2035,67.0919,67.1158,12800.0
2012-03-28 15:15:00,84.23,84.27,84.17,84.17,13900.0,67.1158,67.1477,67.068,67.068,13900.0
2012-03-28 15:20:00,84.17,84.26,84.06,84.26,17000.0,67.068,67.1397,66.9803,67.1397,17000.0
2012-03-28 15:25:00,84.28,84.32,84.18,84.22,14700.0,67.1556,67.1875,67.076,67.1078,14700.0
2012-03-28 15:30:00,84.19,84.31,84.16,84.31,13300.0,67.0839,67.1795,67.06,67.1795,13300.0
2012-03-28 15:35:00,84.31,84.32,84.01,84.19,26000.0,67.1795,67.1875,66.9405,67.0839,26000.0
2012-03-28 15:40:00,84.21,84.39,84.21,84.38,19900.0,67.0999,67.2433,67.0999,67.2353,19900.0
2012-03-28 15:45:00,84.38,84.42,84.29,84.34,30700.0,67.2353,67.2672,67.1636,67.2035,30700.0
2012-03-28 15:50:00,84.34,84.37,84.21,84.29,34600.0,67.2035,67.2274,67.0999,67.1636,34600.0
2012-03-28 15:55:00,84.31,84.43,84.29,84.4,42500.0,67.1795,67.2752,67.1636,67.2513,42500.0
2012-03-29 09:30:00,83.8,84.1,83.8,84.04,21200.0,66.7732,67.0122,66.7732,66.9644,21200.0
2012-03-29 09:35:00,84.09,84.18,83.93,83.98,6600.0,67.0042,67.076,66.8768,66.9166,6600.0
2012-03-29 09:40:00,83.99,84.02,83.93,83.99,5800.0,66.9246,66.9485,66.8768,66.9246,5800.0
2012-03-29 09:45:00,83.92,84.31,83.92,84.28,10700.0,66.8688,67.1795,66.8688,67.1556,10700.0
2012-03-29 09:50:00,84.27,84.27,84.08,84.1,4300.0,67.1477,67.1477,66.9963,67.0122,4300.0
2012-03-29 09:55:00,84.13,84.14,83.76,83.91,9500.0,67.0361,67.0441,66.7413,66.8608,9500.0
2012-03-29 10:00:00,83.95,84.33,83.91,84.33,15200.0,66.8927,67.1955,66.8608,67.1955,15200.0
2012-03-29 10:05:00,84.31,84.35,84.14,84.14,7300.0,67.1795,67.2114,67.0441,67.0441,7300.0
2012-03-29 10:10:00,84.14,84.14,83.95,83.95,2900.0,67.0441,67.0441,66.8927,66.8927,2900.0
2012-03-29 10:15:00,83.99,84.0,83.85,84.0,11000.0,66.9246,66.9325,66.813,66.9325,11000.0
2012-03-29 10:20:00,83.97,84.09,83.92,84.01,10500.0,66.9086,67.0042,66.8688,66.9405,10500.0
2012-03-29 10:25:00,84.01,84.01,83.85,83.9,18100.0,66.9405,66.9405,66.813,66.8529,18100.0
2012-03-29 10:30:00,83.88,83.97,83.85,83.9,15600.0,66.8369,66.9086,66.813,66.8529,15600.0
2012-03-29 10:35:00,83.9,83.94,83.84,83.84,9100.0,66.8529,66.8847,66.805,66.805,9100.0
2012-03-29 10:40:00,83.88,84.06,83.88,84.06,7500.0,66.8369,66.9803,66.8369,66.9803,7500.0
2012-03-29 10:45:00,84.02,84.03,83.83,83.85,54400.0,66.9485,66.9564,66.7971,66.813,54400.0
2012-03-29 10:50:00,83.82,83.87,83.72,83.84,8400.0,66.7891,66.8289,66.7094,66.805,8400.0
2012-03-29 10:55:00,83.85,84.12,83.85,84.12,5300.0,66.813,67.0282,66.813,67.0282,5300.0
2012-03-29 11:00:00,84.05,84.08,83.97,84.01,15100.0,66.9724,66.9963,66.9086,66.9405,15100.0
2012-03-29 11:05:00,84.04,84.04,83.96,83.97,3800.0,66.9644,66.9644,66.9007,66.9086,3800.0
2012-03-29 11:10:00,83.92,83.92,83.8,83.86,2800.0,66.8688,66.8688,66.7732,66.821,2800.0
2012-03-29 11:15:00,83.88,83.92,83.8,83.84,8700.0,66.8369,66.8688,66.7732,66.805,8700.0
2012-03-29 11:20:00,83.84,83.94,83.81,83.93,6600.0,66.805,66.8847,66.7811,66.8768,6600.0
2012-03-29 11:25:00,83.9,83.96,83.8,83.85,16900.0,66.8529,66.9007,66.7732,66.813,16900.0
2012-03-29 11:30:00,83.85,83.93,83.81,83.83,16100.0,66.813,66.8768,66.7811,66.7971,16100.0
2012-03-29 11:35:00,83.87,83.89,83.82,83.86,5400.0,66.8289,66.8449,66.7891,66.821,5400.0
2012-03-29 11:40:00,83.9,84.01,83.88,83.88,7400.0,66.8529,66.9405,66.8369,66.8369,7400.0
2012-03-29 11:45:00,83.88,83.89,83.75,83.85,21300.0,66.8369,66.8449,66.7333,66.813,21300.0
2012-03-29 11:50:00,83.86,83.88,83.81,83.88,72000.0,66.821,66.8369,66.7811,66.8369,72000.0
2012-03-29 11:55:00,83.89,83.92,83.85,83.91,7600.0,66.8449,66.8688,66.813,66.8608,7600.0
2012-03-29 12:00:00,83.9,83.94,83.87,83.9,5500.0,66.8529,66.8847,66.8289,66.8529,5500.0
2012-03-29 12:05:00,83.92,83.98,83.89,83.93,10400.0,66.8688,66.9166,66.8449,66.8768,10400.0
2012-03-29 12:10:00,83.87,83.91,83.82,83.83,9100.0,66.8289,66.8608,66.7891,66.7971,9100.0
2012-03-29 12:15:00,83.84,83.88,83.79,83.87,4600.0,66.805,66.8369,66.7652,66.8289,4600.0
2012-03-29 12:20:00,83.85,83.9,83.78,83.87,6500.0,66.813,66.8529,66.7572,66.8289,6500.0
2012-03-29 12:25:00,83.88,83.89,83.81,83.81,2500.0,66.8369,66.8449,66.7811,66.7811,2500.0
2012-03-29 12:30:00,83.79,83.89,83.76,83.82,7100.0,66.7652,66.8449,66.7413,66.7891,7100.0
2012-03-29 12:35:00,83.8,83.97,83.72,83.97,9600.0,66.7732,66.9086,66.7094,66.9086,9600.0
2012-03-29 12:40:00,83.93,84.0,83.9,83.97,4900.0,66.8768,66.9325,66.8529,66.9086,4900.0
2012-03-29 12:45:00,83.98,84.0,83.94,83.94,10300.0,66.9166,66.9325,66.8847,66.8847,10300.0
2012-03-29 12:50:00,83.91,84.03,83.89,83.97,14100.0,66.8608,66.9564,66.8449,66.9086,14100.0
2012-03-29 12:55:00,84.0,84.16,83.98,84.08,4800.0,66.9325,67.06,66.9166,66.9963,4800.0
2012-03-29 13:00:00,84.07,84.07,83.96,83.97,13100.0,66.9883,66.9883,66.9007,66.9086,13100.0
2012-03-29 13:05:00,83.99,84.01,83.9,83.95,3600.0,66.9246,66.9405,66.8529,66.8927,3600.0
2012-03-29 13:10:00,83.95,83.97,83.85,83.92,7400.0,66.8927,66.9086,66.813,66.8688,7400.0
2012-03-29 13:15:00,83.97,83.97,83.89,83.89,4900.0,66.9086,66.9086,66.8449,66.8449,4900.0
2012-03-29 13:20:00,83.9,83.99,83.87,83.9,12200.0,66.8529,66.9246,66.8289,66.8529,12200.0
2012-03-29 13:25:00,83.88,83.93,83.84,83.92,5700.0,66.8369,66.8768,66.805,66.8688,5700.0
2012-03-29 13:30:00,83.9,83.96,83.83,83.93,6000.0,66.8529,66.9007,66.7971,66.8768,6000.0
2012-03-29 13:35:00,83.9,84.0,83.9,83.91,44700.0,66.8529,66.9325,66.8529,66.8608,44700.0
2012-03-29 13:40:00,83.97,83.98,83.9,83.92,3500.0,66.9086,66.9166,66.8529,66.8688,3500.0
2012-03-29 13:45:00,83.85,83.95,83.8,83.83,16100.0,66.813,66.8927,66.7732,66.7971,16100.0
2012-03-29 13:50:00,83.86,83.9,83.79,83.89,6500.0,66.821,66.8529,66.7652,66.8449,6500.0
2012-03-29 13:55:00,83.91,83.95,83.89,83.89,3000.0,66.8608,66.8927,66.8449,66.8449,3000.0
2012-03-29 14:00:00,83.87,84.15,83.87,84.11,20300.0,66.8289,67.0521,66.8289,67.0202,20300.0
2012-03-29 14:05:00,84.08,84.08,83.97,84.05,5900.0,66.9963,66.9963,66.9086,66.9724,5900.0
2012-03-29 14:10:00,84.06,84.23,84.03,84.12,11400.0,66.9803,67.1158,66.9564,67.0282,11400.0
2012-03-29 14:15:00,84.15,84.36,84.15,84.34,3000.0,67.0521,67.2194,67.0521,67.2035,3000.0
2012-03-29 14:20:00,84.36,84.38,84.26,84.26,7600.0,67.2194,67.2353,67.1397,67.1397,7600.0
2012-03-29 14:25:00,84.25,84.3,84.21,84.27,10600.0,67.1317,67.1716,67.0999,67.1477,10600.0
2012-03-29 14:30:00,84.25,84.26,84.07,84.13,6400.0,67.1317,67.1397,66.9883,67.0361,6400.0
2012-03-29 14:35:00,84.14,84.32,84.14,84.16,7200.0,67.0441,67.1875,67.0441,67.06,7200.0
2012-03-29 14:40:00,84.16,84.25,84.16,84.25,7100.0,67.06,67.1317,67.06,67.1317,7100.0
2012-03-29 14:45:00,84.25,84.29,84.17,84.24,13500.0,67.1317,67.1636,67.068,67.1238,13500.0
2012-03-29 14:50:00,84.24,84.27,84.16,84.23,72200.0,67.1238,67.1477,67.06,67.1158,72200.0
2012-03-29 14:55:00,84.24,84.26,84.12,84.13,17400.0,67.1238,67.1397,67.0282,67.0361,17400.0
2012-03-29 15:00:00,84.14,84.22,84.12,84.21,13100.0,67.0441,67.1078,67.0282,67.0999,13100.0
2012-03-29 15:05:00,84.2,84.29,84.19,84.26,10400.0,67.0919,67.1636,67.0839,67.1397,10400.0
2012-03-29 15:10:00,84.31,84.59,84.31,84.45,24100.0,67.1795,67.4027,67.1795,67.2911,24100.0
2012-03-29 15:15:00,84.49,84.6,84.46,84.52,11400.0,67.323,67.4106,67.2991,67.3469,11400.0
2012-03-29 15:20:00,84.52,84.53,84.39,84.44,10500.0,67.3469,67.3548,67.2433,67.2831,10500.0
2012-03-29 15:25:00,84.46,84.46,84.38,84.42,8100.0,67.2991,67.2991,67.2353,67.2672,8100.0
2012-03-29 15:30:00,84.43,84.52,84.4,84.44,19000.0,67.2752,67.3469,67.2513,67.2831,19000.0
2012-03-29 15:35:00,84.44,84.5,84.38,84.38,25600.0,67.2831,67.3309,67.2353,67.2353,25600.0
2012-03-29 15:40:00,84.4,84.53,84.34,84.35,29200.0,67.2513,67.3548,67.2035,67.2114,29200.0
2012-03-29 15:45:00,84.36,84.55,84.35,84.53,27900.0,67.2194,67.3708,67.2114,67.3548,27900.0
2012-03-29 15:50:00,84.52,84.71,84.52,84.71,15900.0,67.3469,67.4983,67.3469,67.4983,15900.0
2012-03-29 15:55:00,84.7,84.76,84.53,84.55,45200.0,67.4903,67.5381,67.3548,67.3708,45200.0
2012-03-30 09:30:00,84.99,85.43,84.85,84.85,13100.0,67.7214,68.072,67.6098,67.6098,13100.0
2012-03-30 09:35:00,84.93,84.94,84.7,84.7,2800.0,67.6736,67.6815,67.4903,67.4903,2800.0
2012-03-30 09:40:00,84.79,84.8,84.27,84.43,15400.0,67.562,67.57,67.1477,67.2752,15400.0
2012-03-30 09:45:00,84.46,84.46,84.2,84.29,18300.0,67.2991,67.2991,67.0919,67.1636,18300.0
2012-03-30 09:50:00,84.4,84.4,84.09,84.09,24600.0,67.2513,67.2513,67.0042,67.0042,24600.0
2012-03-30 09:55:00,84.11,84.26,83.89,83.97,29800.0,67.0202,67.1397,66.8449,66.9086,29800.0
2012-03-30 10:00:00,83.89,84.06,83.8,83.95,61200.0,66.8449,66.9803,66.7732,66.8927,61200.0
2012-03-30 10:05:00,83.97,84.11,83.97,83.99,10800.0,66.9086,67.0202,66.9086,66.9246,10800.0
2012-03-30 10:10:00,84.04,84.08,83.95,84.05,6500.0,66.9644,66.9963,66.8927,66.9724,6500.0
2012-03-30 10:15:00,84.09,84.12,83.96,84.0,8900.0,67.0042,67.0282,66.9007,66.9325,8900.0
2012-03-30 10:20:00,84.04,84.16,83.88,84.15,12100.0,66.9644,67.06,66.8369,67.0521,12100.0
2012-03-30 10:25:00,84.13,84.17,83.98,84.14,8500.0,67.0361,67.068,66.9166,67.0441,8500.0
2012-03-30 10:30:00,84.18,84.32,84.09,84.14,8700.0,67.076,67.1875,67.0042,67.0441,8700.0
2012-03-30 10:35:00,84.14,84.2,84.04,84.14,13800.0,67.0441,67.0919,66.9644,67.0441,13800.0
2012-03-30 10:40:00,84.06,84.28,84.06,84.28,10800.0,66.9803,67.1556,66.9803,67.1556,10800.0
2012-03-30 10:45:00,84.28,84.44,84.28,84.43,9000.0,67.1556,67.2831,67.1556,67.2752,9000.0
2012-03-30 10:50:00,84.42,84.5,84.35,84.48,10900.0,67.2672,67.3309,67.2114,67.315,10900.0
2012-03-30 10:55:00,84.48,84.56,84.36,84.47,9300.0,67.315,67.3788,67.2194,67.307,9300.0
2012-03-30 11:00:00,84.46,84.62,84.46,84.61,9200.0,67.2991,67.4266,67.2991,67.4186,9200.0
2012-03-30 11:05:00,84.62,84.65,84.58,84.58,10500.0,67.4266,67.4505,67.3947,67.3947,10500.0
2012-03-30 11:10:00,84.63,84.8,84.59,84.79,7900.0,67.4345,67.57,67.4027,67.562,7900.0
2012-03-30 11:15:00,84.79,84.93,84.79,84.88,4700.0,67.562,67.6736,67.562,67.6337,4700.0
2012-03-30 11:20:00,84.92,84.92,84.87,84.9,6400.0,67.6656,67.6656,67.6258,67.6497,6400.0
2012-03-30 11:25:00,84.88,84.91,84.77,84.86,6900.0,67.6337,67.6576,67.5461,67.6178,6900.0
2012-03-30 11:30:00,84.85,84.88,84.73,84.73,4100.0,67.6098,67.6337,67.5142,67.5142,4100.0
2012-03-30 11:35:00,84.76,84.79,84.67,84.69,4700.0,67.5381,67.562,67.4664,67.4823,4700.0
2012-03-30 11:40:00,84.68,84.7,84.63,84.63,2800.0,67.4744,67.4903,67.4345,67.4345,2800.0
2012-03-30 11:45:00,84.64,84.72,84.64,84.68,2600.0,67.4425,67.5062,67.4425,67.4744,2600.0
2012-03-30 11:50:00,84.67,84.82,84.63,84.63,3100.0,67.4664,67.5859,67.4345,67.4345,3100.0
2012-03-30 11:55:00,84.69,84.74,84.63,84.73,1600.0,67.4823,67.5222,67.4345,67.5142,1600.0
2012-03-30 12:00:00,84.74,84.82,84.71,84.71,5400.0,67.5222,67.5859,67.4983,67.4983,5400.0
2012-03-30 12:05:00,84.73,84.78,84.72,84.74,2200.0,67.5142,67.5541,67.5062,67.5222,2200.0
2012-03-30 12:10:00,84.75,84.75,84.62,84.67,4400.0,67.5301,67.5301,67.4266,67.4664,4400.0
2012-03-30 12:15:00,84.63,84.69,84.63,84.63,2100.0,67.4345,67.4823,67.4345,67.4345,2100.0
2012-03-30 12:20:00,84.63,84.72,84.62,84.68,8300.0,67.4345,67.5062,67.4266,67.4744,8300.0
2012-03-30 12:25:00,84.68,84.7,84.63,84.68,4800.0,67.4744,67.4903,67.4345,67.4744,4800.0
2012-03-30 12:30:00,84.67,84.69,84.62,84.67,4000.0,67.4664,67.4823,67.4266,67.4664,4000.0
2012-03-30 12:35:00,84.66,84.79,84.66,84.79,2400.0,67.4584,67.562,67.4584,67.562,2400.0
2012-03-30 12:40:00,84.78,84.79,84.68,84.75,10300.0,67.5541,67.562,67.4744,67.5301,10300.0
2012-03-30 12:45:00,84.72,84.77,84.68,84.76,5000.0,67.5062,67.5461,67.4744,67.5381,5000.0
2012-03-30 12:50:00,84.76,84.8,84.75,84.79,17300.0,67.5381,67.57,67.5301,67.562,17300.0
2012-03-30 12:55:00,84.79,84.88,84.75,84.79,19600.0,67.562,67.6337,67.5301,67.562,19600.0
2012-03-30 13:00:00,84.79,84.85,84.76,84.78,6900.0,67.562,67.6098,67.5381,67.5541,6900.0
2012-03-30 13:05:00,84.77,84.8,84.76,84.8,3300.0,67.5461,67.57,67.5381,67.57,3300.0
2012-03-30 13:10:00,84.8,84.86,84.8,84.83,4300.0,67.57,67.6178,67.57,67.5939,4300.0
2012-03-30 13:15:00,84.83,84.85,84.8,84.8,3200.0,67.5939,67.6098,67.57,67.57,3200.0
2012-03-30 13:20:00,84.79,84.85,84.79,84.81,1700.0,67.562,67.6098,67.562,67.578,1700.0
2012-03-30 13:25:00,84.79,84.82,84.75,84.8,4800.0,67.562,67.5859,67.5301,67.57,4800.0
2012-03-30 13:30:00,84.81,84.85,84.79,84.85,3300.0,67.578,67.6098,67.562,67.6098,3300.0
2012-03-30 13:35:00,84.83,84.84,84.76,84.78,4900.0,67.5939,67.6019,67.5381,67.5541,4900.0
2012-03-30 13:40:00,84.78,84.81,84.72,84.81,4700.0,67.5541,67.578,67.5062,67.578,4700.0
2012-03-30 13:45:00,84.81,84.85,84.81,84.83,3200.0,67.578,67.6098,67.578,67.5939,3200.0
2012-03-30 13:50:00,84.82,84.9,84.82,84.88,3400.0,67.5859,67.6497,67.5859,67.6337,3400.0
2012-03-30 13:55:00,84.87,84.91,84.87,84.91,2800.0,67.6258,67.6576,67.6258,67.6576,2800.0
2012-03-30 14:00:00,84.91,85.03,84.9,85.03,4400.0,67.6576,67.7533,67.6497,67.7533,4400.0
2012-03-30 14:05:00,85.03,85.03,84.97,84.99,4700.0,67.7533,67.7533,67.7054,67.7214,4700.0
2012-03-30 14:10:00,84.98,85.0,84.97,85.0,4800.0,67.7134,67.7293,67.7054,67.7293,4800.0
2012-03-30 14:15:00,84.99,85.0,84.95,85.0,4000.0,67.7214,67.7293,67.6895,67.7293,4000.0
2012-03-30 14:20:00,84.99,85.01,84.94,84.98,7000.0,67.7214,67.7373,67.6815,67.7134,7000.0
2012-03-30 14:25:00,84.96,84.96,84.84,84.87,4400.0,67.6975,67.6975,67.6019,67.6258,4400.0
2012-03-30 14:30:00,84.86,84.97,84.86,84.96,5600.0,67.6178,67.7054,67.6178,67.6975,5600.0
2012-03-30 14:35:00,84.95,84.95,84.89,84.94,5800.0,67.6895,67.6895,67.6417,67.6815,5800.0
2012-03-30 14:40:00,84.95,85.06,84.95,85.06,4800.0,67.6895,67.7772,67.6895,67.7772,4800.0
2012-03-30 14:45:00,85.05,85.08,85.0,85.0,4800.0,67.7692,67.7931,67.7293,67.7293,4800.0
2012-03-30 14:50:00,84.99,85.02,84.98,84.99,4700.0,67.7214,67.7453,67.7134,67.7214,4700.0
2012-03-30 14:55:00,84.98,85.0,84.88,84.88,5000.0,67.7134,67.7293,67.6337,67.6337,5000.0
2012-03-30 15:00:00,84.9,84.91,84.88,84.88,5800.0,67.6497,67.6576,67.6337,67.6337,5800.0
2012-03-30 15:05:00,84.88,84.88,84.79,84.82,4500.0,67.6337,67.6337,67.562,67.5859,4500.0
2012-03-30 15:10:00,84.81,84.85,84.77,84.85,8400.0,67.578,67.6098,67.5461,67.6098,8400.0
2012-03-30 15:15:00,84.84,84.9,84.84,84.88,10000.0,67.6019,67.6497,67.6019,67.6337,10000.0
2012-03-30 15:20:00,84.87,84.87,84.82,84.83,4600.0,67.6258,67.6258,67.5859,67.5939,4600.0
2012-03-30 15:25:00,84.82,84.85,84.76,84.82,6400.0,67.5859,67.6098,67.5381,67.5859,6400.0
2012-03-30 15:30:00,84.85,84.85,84.82,84.84,22600.0,67.6098,67.6098,67.5859,67.6019,22600.0
2012-03-30 15:35:00,84.83,84.84,84.67,84.67,10900.0,67.5939,67.6019,67.4664,67.4664,10900.0
2012-03-30 15:40:00,84.69,84.69,84.6,84.67,21100.0,67.4823,67.4823,67.4106,67.4664,21100.0
2012-03-30 15:45:00,84.63,84.63,84.28,84.42,39100.0,67.4345,67.4345,67.1556,67.2672,39100.0
2012-03-30 15:50:00,84.41,84.55,84.39,84.5,52000.0,67.2592,67.3708,67.2433,67.3309,52000.0
2012-03-30 15:55:00,84.49,84.56,84.45,84.48,79300.0,67.323,67.3788,67.2911,67.315,79300.0
2012-04-02 09:30:00,84.52,84.6,84.16,84.16,15600.0,67.3469,67.4106,67.06,67.06,15600.0
2012-04-02 09:35:00,84.18,84.31,83.84,84.25,16600.0,67.076,67.1795,66.805,67.1317,16600.0
2012-04-02 09:40:00,84.25,84.44,84.25,84.41,4000.0,67.1317,67.2831,67.1317,67.2592,4000.0
2012-04-02 09:45:00,84.42,84.57,84.41,84.44,6800.0,67.2672,67.3867,67.2592,67.2831,6800.0
2012-04-02 09:50:00,84.53,84.54,84.37,84.37,4900.0,67.3548,67.3628,67.2274,67.2274,4900.0
2012-04-02 09:55:00,84.33,84.36,84.0,84.24,14600.0,67.1955,67.2194,66.9325,67.1238,14600.0
2012-04-02 10:00:00,84.28,84.68,84.28,84.63,13100.0,67.1556,67.4744,67.1556,67.4345,13100.0
2012-04-02 10:05:00,84.64,84.83,84.54,84.54,21800.0,67.4425,67.5939,67.3628,67.3628,21800.0
2012-04-02 10:10:00,84.59,85.19,84.54,85.19,16300.0,67.4027,67.8807,67.3628,67.8807,16300.0
2012-04-02 10:15:00,85.18,85.42,85.18,85.35,11400.0,67.8728,68.064,67.8728,68.0082,11400.0
2012-04-02 10:20:00,85.38,85.4,85.23,85.29,27500.0,68.0321,68.0481,67.9126,67.9604,27500.0
2012-04-02 10:25:00,85.29,85.34,85.15,85.15,10700.0,67.9604,68.0003,67.8489,67.8489,10700.0
2012-04-02 10:30:00,85.16,85.21,85.04,85.1,7600.0,67.8568,67.8967,67.7612,67.809,7600.0
2012-04-02 10:35:00,85.08,85.14,85.01,85.11,8400.0,67.7931,67.8409,67.7373,67.817,8400.0
2012-04-02 10:40:00,85.11,85.13,85.03,85.04,4200.0,67.817,67.8329,67.7533,67.7612,4200.0
2012-04-02 10:45:00,85.04,85.14,84.95,85.12,7500.0,67.7612,67.8409,67.6895,67.825,7500.0
2012-04-02 10:50:00,85.14,85.25,85.07,85.09,15700.0,67.8409,67.9286,67.7851,67.8011,15700.0
2012-04-02 10:55:00,85.11,85.16,84.99,85.01,5400.0,67.817,67.8568,67.7214,67.7373,5400.0
2012-04-02 11:00:00,85.05,85.17,84.85,84.92,11100.0,67.7692,67.8648,67.6098,67.6656,11100.0
2012-04-02 11:05:00,84.88,85.1,84.88,85.1,7400.0,67.6337,67.809,67.6337,67.809,7400.0
2012-04-02 11:10:00,85.1,85.24,85.1,85.16,7600.0,67.809,67.9206,67.809,67.8568,7600.0
2012-04-02 11:15:00,85.19,85.26,85.19,85.23,7200.0,67.8807,67.9365,67.8807,67.9126,7200.0
2012-04-02 11:20:00,85.24,85.38,85.24,85.34,6100.0,67.9206,68.0321,67.9206,68.0003,6100.0
2012-04-02 11:25:00,85.31,85.49,85.3,85.49,9100.0,67.9764,68.1198,67.9684,68.1198,9100.0
2012-04-02 11:30:00,85.48,85.52,85.44,85.48,7200.0,68.1118,68.1437,68.0799,68.1118,7200.0
2012-04-02 11:35:00,85.53,85.59,85.49,85.57,6200.0,68.1517,68.1995,68.1198,68.1835,6200.0
2012-04-02 11:40:00,85.57,85.63,85.56,85.58,11400.0,68.1835,68.2313,68.1756,68.1915,11400.0
2012-04-02 11:45:00,85.57,85.86,85.56,85.83,12300.0,68.1835,68.4146,68.1756,68.3907,12300.0
2012-04-02 11:50:00,85.83,85.86,85.67,85.83,7800.0,68.3907,68.4146,68.2632,68.3907,7800.0
2012-04-02 11:55:00,85.83,85.91,85.83,85.91,5700.0,68.3907,68.4545,68.3907,68.4545,5700.0
2012-04-02 12:00:00,85.89,85.93,85.82,85.93,7900.0,68.4385,68.4704,68.3827,68.4704,7900.0
2012-04-02 12:05:00,85.91,86.07,85.91,85.97,13200.0,68.4545,68.5819,68.4545,68.5023,13200.0
2012-04-02 12:10:00,85.96,85.97,85.8,85.8,5000.0,68.4943,68.5023,68.3668,68.3668,5000.0
2012-04-02 12:15:00,85.8,85.8,85.73,85.79,4500.0,68.3668,68.3668,68.311,68.3588,4500.0
2012-04-02 12:20:00,85.82,85.88,85.8,85.88,3300.0,68.3827,68.4305,68.3668,68.4305,3300.0
2012-04-02 12:25:00,85.9,85.95,85.88,85.93,7900.0,68.4465,68.4863,68.4305,68.4704,7900.0
2012-04-02 12:30:00,85.94,85.96,85.9,85.91,5100.0,68.4784,68.4943,68.4465,68.4545,5100.0
2012-04-02 12:35:00,85.91,85.97,85.88,85.9,13100.0,68.4545,68.5023,68.4305,68.4465,13100.0
2012-04-02 12:40:00,85.89,85.97,85.87,85.92,7800.0,68.4385,68.5023,68.4226,68.4624,7800.0
2012-04-02 12:45:00,85.9,85.96,85.89,85.95,5000.0,68.4465,68.4943,68.4385,68.4863,5000.0
2012-04-02 12:50:00,85.95,86.0,85.92,85.92,9000.0,68.4863,68.5262,68.4624,68.4624,9000.0
2012-04-02 12:55:00,85.92,85.96,85.92,85.93,5200.0,68.4624,68.4943,68.4624,68.4704,5200.0
2012-04-02 13:00:00,85.95,85.95,85.9,85.92,5000.0,68.4863,68.4863,68.4465,68.4624,5000.0
2012-04-02 13:05:00,85.92,85.99,85.91,85.99,8100.0,68.4624,68.5182,68.4545,68.5182,8100.0
2012-04-02 13:10:00,85.97,86.02,85.92,85.92,8800.0,68.5023,68.5421,68.4624,68.4624,8800.0
2012-04-02 13:15:00,85.92,85.93,85.87,85.88,3800.0,68.4624,68.4704,68.4226,68.4305,3800.0
2012-04-02 13:20:00,85.89,86.0,85.89,86.0,4200.0,68.4385,68.5262,68.4385,68.5262,4200.0
2012-04-02 13:25:00,86.0,86.01,85.93,85.95,8300.0,68.5262,68.5341,68.4704,68.4863,8300.0
2012-04-02 13:30:00,85.96,86.02,85.96,85.97,5400.0,68.4943,68.5421,68.4943,68.5023,5400.0
2012-04-02 13:35:00,85.98,85.99,85.95,85.99,4200.0,68.5102,68.5182,68.4863,68.5182,4200.0
2012-04-02 13:40:00,85.98,86.01,85.96,85.97,3000.0,68.5102,68.5341,68.4943,68.5023,3000.0
2012-04-02 13:45:00,85.98,86.02,85.98,85.98,5300.0,68.5102,68.5421,68.5102,68.5102,5300.0
2012-04-02 13:50:00,85.98,86.02,85.97,86.0,7900.0,68.5102,68.5421,68.5023,68.5262,7900.0
2012-04-02 13:55:00,86.0,86.04,86.0,86.03,5100.0,68.5262,68.558,68.5262,68.5501,5100.0
2012-04-02 14:00:00,86.02,86.02,85.92,85.94,7200.0,68.5421,68.5421,68.4624,68.4784,7200.0
2012-04-02 14:05:00,85.92,85.94,85.83,85.85,12600.0,68.4624,68.4784,68.3907,68.4066,12600.0
2012-04-02 14:10:00,85.84,85.96,85.82,85.96,9500.0,68.3987,68.4943,68.3827,68.4943,9500.0
2012-04-02 14:15:00,85.97,86.04,85.94,86.04,7300.0,68.5023,68.558,68.4784,68.558,7300.0
2012-04-02 14:20:00,86.03,86.14,86.01,86.14,11500.0,68.5501,68.6377,68.5341,68.6377,11500.0
2012-04-02 14:25:00,86.16,86.16,86.04,86.07,7000.0,68.6537,68.6537,68.558,68.5819,7000.0
2012-04-02 14:30:00,86.09,86.12,86.04,86.12,9500.0,68.5979,68.6218,68.558,68.6218,9500.0
2012-04-02 14:35:00,86.11,86.11,86.08,86.11,6600.0,68.6138,68.6138,68.5899,68.6138,6600.0
2012-04-02 14:40:00,86.12,86.2,86.12,86.2,8600.0,68.6218,68.6855,68.6218,68.6855,8600.0
2012-04-02 14:45:00,86.2,86.34,86.19,86.31,9500.0,68.6855,68.7971,68.6776,68.7732,9500.0
2012-04-02 14:50:00,86.31,86.31,86.12,86.19,17000.0,68.7732,68.7732,68.6218,68.6776,17000.0
2012-04-02 14:55:00,86.19,86.23,86.15,86.16,13800.0,68.6776,68.7094,68.6457,68.6537,13800.0
2012-04-02 15:00:00,86.17,86.26,86.17,86.25,9600.0,68.6616,68.7333,68.6616,68.7254,9600.0
2012-04-02 15:05:00,86.25,86.27,86.22,86.26,8300.0,68.7254,68.7413,68.7015,68.7333,8300.0
2012-04-02 15:10:00,86.25,86.27,86.21,86.23,7400.0,68.7254,68.7413,68.6935,68.7094,7400.0
2012-04-02 15:15:00,86.22,86.24,86.18,86.18,9400.0,68.7015,68.7174,68.6696,68.6696,9400.0
2012-04-02 15:20:00,86.19,86.22,86.17,86.2,14800.0,68.6776,68.7015,68.6616,68.6855,14800.0
2012-04-02 15:25:00,86.22,86.24,86.12,86.2,15900.0,68.7015,68.7174,68.6218,68.6855,15900.0
2012-04-02 15:30:00,86.2,86.2,86.03,86.08,14000.0,68.6855,68.6855,68.5501,68.5899,14000.0
2012-04-02 15:35:00,86.08,86.08,85.92,85.92,13100.0,68.5899,68.5899,68.4624,68.4624,13100.0
2012-04-02 15:40:00,85.91,86.02,85.83,85.94,24700.0,68.4545,68.5421,68.3907,68.4784,24700.0
2012-04-02 15:45:00,85.95,86.02,85.7,85.78,34900.0,68.4863,68.5421,68.2871,68.3509,34900.0
2012-04-02 15:50:00,85.8,86.02,85.8,85.97,28700.0,68.3668,68.5421,68.3668,68.5023,28700.0
2012-04-02 15:55:00,85.97,86.04,85.86,86.03,87000.0,68.5023,68.558,68.4146,68.5501,87000.0
2012-04-03 09:30:00,85.67,85.81,85.43,85.71,10800.0,68.2632,68.3748,68.072,68.2951,10800.0
2012-04-03 09:35:00,85.75,85.97,85.73,85.88,6400.0,68.327,68.5023,68.311,68.4305,6400.0
2012-04-03 09:40:00,85.9,85.92,85.74,85.92,8500.0,68.4465,68.4624,68.319,68.4624,8500.0
2012-04-03 09:45:00,85.88,85.88,85.54,85.72,9300.0,68.4305,68.4305,68.1596,68.3031,9300.0
2012-04-03 09:50:00,85.71,85.96,85.69,85.91,8900.0,68.2951,68.4943,68.2792,68.4545,8900.0
2012-04-03 09:55:00,85.9,86.1,85.85,85.91,9700.0,68.4465,68.6058,68.4066,68.4545,9700.0
2012-04-03 10:00:00,85.92,85.92,85.57,85.67,11400.0,68.4624,68.4624,68.1835,68.2632,11400.0
2012-04-03 10:05:00,85.68,85.76,85.66,85.71,4400.0,68.2712,68.3349,68.2552,68.2951,4400.0
2012-04-03 10:10:00,85.68,85.68,85.34,85.34,11100.0,68.2712,68.2712,68.0003,68.0003,11100.0
2012-04-03 10:15:00,85.34,85.35,85.18,85.26,9500.0,68.0003,68.0082,67.8728,67.9365,9500.0
2012-04-03 10:20:00,85.26,85.49,85.26,85.45,4700.0,67.9365,68.1198,67.9365,68.0879,4700.0
2012-04-03 10:25:00,85.45,85.5,85.41,85.46,8600.0,68.0879,68.1278,68.056,68.0959,8600.0
2012-04-03 10:30:00,85.53,85.78,85.53,85.67,7400.0,68.1517,68.3509,68.1517,68.2632,7400.0
2012-04-03 10:35:00,85.67,85.72,85.66,85.71,8100.0,68.2632,68.3031,68.2552,68.2951,8100.0
2012-04-03 10:40:00,85.69,85.86,85.63,85.82,18000.0,68.2792,68.4146,68.2313,68.3827,18000.0
2012-04-03 10:45:00,85.87,85.89,85.79,85.84,10700.0,68.4226,68.4385,68.3588,68.3987,10700.0
2012-04-03 10:50:00,85.84,86.02,85.84,85.99,4100.0,68.3987,68.5421,68.3987,68.5182,4100.0
2012-04-03 10:55:00,85.97,86.06,85.91,86.0,14400.0,68.5023,68.574,68.4545,68.5262,14400.0
2012-04-03 11:00:00,85.97,86.0,85.89,85.91,5400.0,68.5023,68.5262,68.4385,68.4545,5400.0
2012-04-03 11:05:00,85.93,85.93,85.83,85.83,3500.0,68.4704,68.4704,68.3907,68.3907,3500.0
2012-04-03 11:10:00,85.74,85.8,85.68,85.75,5100.0,68.319,68.3668,68.2712,68.327,5100.0
2012-04-03 11:15:00,85.71,85.71,85.54,85.6,6000.0,68.2951,68.2951,68.1596,68.2074,6000.0
2012-04-03 11:20:00,85.6,85.6,85.52,85.58,3900.0,68.2074,68.2074,68.1437,68.1915,3900.0
2012-04-03 11:25:00,85.65,85.66,85.51,85.54,11200.0,68.2473,68.2552,68.1357,68.1596,11200.0
2012-04-03 11:30:00,85.52,85.57,85.45,85.55,5400.0,68.1437,68.1835,68.0879,68.1676,5400.0
2012-04-03 11:35:00,85.57,85.58,85.44,85.46,4800.0,68.1835,68.1915,68.0799,68.0959,4800.0
2012-04-03 11:40:00,85.49,85.6,85.46,85.58,3700.0,68.1198,68.2074,68.0959,68.1915,3700.0
2012-04-03 11:45:00,85.55,85.57,85.5,85.57,4700.0,68.1676,68.1835,68.1278,68.1835,4700.0
2012-04-03 11:50:00,85.56,85.58,85.52,85.54,3800.0,68.1756,68.1915,68.1437,68.1596,3800.0
2012-04-03 11:55:00,85.52,85.59,85.52,85.57,3500.0,68.1437,68.1995,68.1437,68.1835,3500.0
2012-04-03 12:00:00,85.57,85.58,85.49,85.49,4700.0,68.1835,68.1915,68.1198,68.1198,4700.0
2012-04-03 12:05:00,85.48,85.51,85.36,85.36,5000.0,68.1118,68.1357,68.0162,68.0162,5000.0
2012-04-03 12:10:00,85.38,85.38,85.23,85.31,8200.0,68.0321,68.0321,67.9126,67.9764,8200.0
2012-04-03 12:15:00,85.34,85.4,85.3,85.32,12000.0,68.0003,68.0481,67.9684,67.9843,12000.0
2012-04-03 12:20:00,85.29,85.33,85.24,85.26,7600.0,67.9604,67.9923,67.9206,67.9365,7600.0
2012-04-03 12:25:00,85.26,85.38,85.24,85.33,9600.0,67.9365,68.0321,67.9206,67.9923,9600.0
2012-04-03 12:30:00,85.33,85.36,85.18,85.2,8400.0,67.9923,68.0162,67.8728,67.8887,8400.0
2012-04-03 12:35:00,85.2,85.24,85.11,85.16,11900.0,67.8887,67.9206,67.817,67.8568,11900.0
2012-04-03 12:40:00,85.16,85.31,85.16,85.28,6500.0,67.8568,67.9764,67.8568,67.9525,6500.0
2012-04-03 12:45:00,85.28,85.34,85.25,85.3,7200.0,67.9525,68.0003,67.9286,67.9684,7200.0
2012-04-03 12:50:00,85.33,85.42,85.32,85.36,4800.0,67.9923,68.064,67.9843,68.0162,4800.0
2012-04-03 12:55:00,85.37,85.42,85.36,85.39,3000.0,68.0242,68.064,68.0162,68.0401,3000.0
2012-04-03 13:00:00,85.4,85.45,85.4,85.43,6800.0,68.0481,68.0879,68.0481,68.072,6800.0
2012-04-03 13:05:00,85.42,85.44,85.4,85.43,4600.0,68.064,68.0799,68.0481,68.072,4600.0
2012-04-03 13:10:00,85.43,85.46,85.39,85.43,5300.0,68.072,68.0959,68.0401,68.072,5300.0
2012-04-03 13:15:00,85.44,85.46,85.42,85.46,6100.0,68.0799,68.0959,68.064,68.0959,6100.0
2012-04-03 13:20:00,85.5,85.51,85.44,85.44,6200.0,68.1278,68.1357,68.0799,68.0799,6200.0
2012-04-03 13:25:00,85.47,85.49,85.27,85.36,24800.0,68.1039,68.1198,67.9445,68.0162,24800.0
2012-04-03 13:30:00,85.37,85.37,85.29,85.34,9700.0,68.0242,68.0242,67.9604,68.0003,9700.0
2012-04-03 13:35:00,85.35,85.42,85.35,85.41,2500.0,68.0082,68.064,68.0082,68.056,2500.0
2012-04-03 13:40:00,85.41,85.41,85.3,85.35,6900.0,68.056,68.056,67.9684,68.0082,6900.0
2012-04-03 13:45:00,85.35,85.47,85.34,85.45,2400.0,68.0082,68.1039,68.0003,68.0879,2400.0
2012-04-03 13:50:00,85.45,85.45,85.39,85.43,12400.0,68.0879,68.0879,68.0401,68.072,12400.0
2012-04-03 13:55:00,85.45,85.51,85.39,85.39,5700.0,68.0879,68.1357,68.0401,68.0401,5700.0
2012-04-03 14:00:00,85.39,85.39,85.0,85.02,22700.0,68.0401,68.0401,67.7293,67.7453,22700.0
2012-04-03 14:05:00,85.03,85.11,84.92,85.01,13900.0,67.7533,67.817,67.6656,67.7373,13900.0
2012-04-03 14:10:00,85.0,85.1,84.85,84.99,12600.0,67.7293,67.809,67.6098,67.7214,12600.0
2012-04-03 14:15:00,84.95,85.01,84.82,84.98,15800.0,67.6895,67.7373,67.5859,67.7134,15800.0
2012-04-03 14:20:00,84.97,85.03,84.87,85.01,9600.0,67.7054,67.7533,67.6258,67.7373,9600.0
2012-04-03 14:25:00,85.01,85.09,84.84,84.86,11300.0,67.7373,67.8011,67.6019,67.6178,11300.0
2012-04-03 14:30:00,84.84,85.01,84.75,84.98,17300.0,67.6019,67.7373,67.5301,67.7134,17300.0
2012-04-03 14:35:00,84.97,84.98,84.69,84.75,15600.0,67.7054,67.7134,67.4823,67.5301,15600.0
2012-04-03 14:40:00,84.68,84.96,84.68,84.96,11500.0,67.4744,67.6975,67.4744,67.6975,11500.0
2012-04-03 14:45:00,84.96,84.99,84.84,84.99,11300.0,67.6975,67.7214,67.6019,67.7214,11300.0
2012-04-03 14:50:00,84.98,85.1,84.97,85.01,29500.0,67.7134,67.809,67.7054,67.7373,29500.0
2012-04-03 14:55:00,85.01,85.05,84.84,84.88,10900.0,67.7373,67.7692,67.6019,67.6337,10900.0
2012-04-03 15:00:00,84.9,85.1,84.9,85.1,13600.0,67.6497,67.809,67.6497,67.809,13600.0
2012-04-03 15:05:00,85.08,85.24,85.05,85.12,28800.0,67.7931,67.9206,67.7692,67.825,28800.0
2012-04-03 15:10:00,85.13,85.17,85.0,85.07,12900.0,67.8329,67.8648,67.7293,67.7851,12900.0
2012-04-03 15:15:00,85.09,85.18,85.01,85.08,18500.0,67.8011,67.8728,67.7373,67.7931,18500.0
2012-04-03 15:20:00,85.09,85.15,84.96,85.08,23100.0,67.8011,67.8489,67.6975,67.7931,23100.0
2012-04-03 15:25:00,85.08,85.08,84.85,84.92,19300.0,67.7931,67.7931,67.6098,67.6656,19300.0
2012-04-03 15:30:00,84.92,85.03,84.89,84.97,53400.0,67.6656,67.7533,67.6417,67.7054,53400.0
2012-04-03 15:35:00,84.96,84.97,84.75,84.86,73700.0,67.6975,67.7054,67.5301,67.6178,73700.0
2012-04-03 15:40:00,84.88,84.94,84.81,84.92,38400.0,67.6337,67.6815,67.578,67.6656,38400.0
2012-04-03 15:45:00,84.94,85.08,84.92,84.96,52400.0,67.6815,67.7931,67.6656,67.6975,52400.0
2012-04-03 15:50:00,84.97,85.21,84.96,85.17,42800.0,67.7054,67.8967,67.6975,67.8648,42800.0
2012-04-03 15:55:00,85.19,85.29,85.15,85.25,45200.0,67.8807,67.9604,67.8489,67.9286,45200.0
2012-04-04 09:30:00,84.06,84.27,83.73,84.0,24900.0,66.9803,67.1477,66.7174,66.9325,24900.0
2012-04-04 09:35:00,84.03,84.35,83.92,84.25,27100.0,66.9564,67.2114,66.8688,67.1317,27100.0
2012-04-04 09:40:00,84.21,84.55,84.21,84.55,7600.0,67.0999,67.3708,67.0999,67.3708,7600.0
2012-04-04 09:45:00,84.57,84.59,84.41,84.41,16400.0,67.3867,67.4027,67.2592,67.2592,16400.0
2012-04-04 09:50:00,84.33,84.67,84.25,84.57,11300.0,67.1955,67.4664,67.1317,67.3867,11300.0
2012-04-04 09:55:00,84.5,84.52,84.37,84.37,15200.0,67.3309,67.3469,67.2274,67.2274,15200.0
2012-04-04 10:00:00,84.38,84.38,83.95,84.22,40900.0,67.2353,67.2353,66.8927,67.1078,40900.0
2012-04-04 10:05:00,84.18,84.27,84.07,84.14,11300.0,67.076,67.1477,66.9883,67.0441,11300.0
2012-04-04 10:10:00,84.06,84.22,83.97,84.15,4400.0,66.9803,67.1078,66.9086,67.0521,4400.0
2012-04-04 10:15:00,84.16,84.16,83.81,83.97,45100.0,67.06,67.06,66.7811,66.9086,45100.0
2012-04-04 10:20:00,83.94,84.03,83.91,83.98,39800.0,66.8847,66.9564,66.8608,66.9166,39800.0
2012-04-04 10:25:00,83.95,83.99,83.82,83.9,10800.0,66.8927,66.9246,66.7891,66.8529,10800.0
2012-04-04 10:30:00,83.96,84.01,83.82,84.0,95400.0,66.9007,66.9405,66.7891,66.9325,95400.0
2012-04-04 10:35:00,83.96,84.03,83.87,84.0,33000.0,66.9007,66.9564,66.8289,66.9325,33000.0
2012-04-04 10:40:00,84.01,84.01,83.98,84.01,23700.0,66.9405,66.9405,66.9166,66.9405,23700.0
2012-04-04 10:45:00,84.01,84.01,83.97,84.0,20100.0,66.9405,66.9405,66.9086,66.9325,20100.0
2012-04-04 10:50:00,83.99,84.01,83.95,83.99,14000.0,66.9246,66.9405,66.8927,66.9246,14000.0
2012-04-04 10:55:00,84.01,84.02,83.9,83.92,14500.0,66.9405,66.9485,66.8529,66.8688,14500.0
2012-04-04 11:00:00,83.85,84.03,83.85,84.0,12100.0,66.813,66.9564,66.813,66.9325,12100.0
2012-04-04 11:05:00,83.96,84.1,83.9,84.1,14500.0,66.9007,67.0122,66.8529,67.0122,14500.0
2012-04-04 11:10:00,84.09,84.1,83.92,83.99,7700.0,67.0042,67.0122,66.8688,66.9246,7700.0
2012-04-04 11:15:00,83.95,84.02,83.93,83.93,8500.0,66.8927,66.9485,66.8768,66.8768,8500.0
2012-04-04 11:20:00,83.93,84.07,83.87,84.0,16600.0,66.8768,66.9883,66.8289,66.9325,16600.0
2012-04-04 11:25:00,84.0,84.0,83.84,83.84,5900.0,66.9325,66.9325,66.805,66.805,5900.0
2012-04-04 11:30:00,83.88,84.03,83.85,84.0,3900.0,66.8369,66.9564,66.813,66.9325,3900.0
2012-04-04 11:35:00,83.98,84.03,83.98,84.0,12600.0,66.9166,66.9564,66.9166,66.9325,12600.0
2012-04-04 11:40:00,84.0,84.04,83.96,84.0,14600.0,66.9325,66.9644,66.9007,66.9325,14600.0
2012-04-04 11:45:00,83.99,83.99,83.86,83.91,4600.0,66.9246,66.9246,66.821,66.8608,4600.0
2012-04-04 11:50:00,83.9,83.91,83.84,83.84,9400.0,66.8529,66.8608,66.805,66.805,9400.0
2012-04-04 11:55:00,83.83,83.85,83.75,83.78,9900.0,66.7971,66.813,66.7333,66.7572,9900.0
2012-04-04 12:00:00,83.76,83.83,83.76,83.76,7100.0,66.7413,66.7971,66.7413,66.7413,7100.0
2012-04-04 12:05:00,83.75,83.86,83.75,83.78,8100.0,66.7333,66.821,66.7333,66.7572,8100.0
2012-04-04 12:10:00,83.79,83.9,83.78,83.83,10400.0,66.7652,66.8529,66.7572,66.7971,10400.0
2012-04-04 12:15:00,83.83,83.87,83.81,83.83,6600.0,66.7971,66.8289,66.7811,66.7971,6600.0
2012-04-04 12:20:00,83.81,83.84,83.8,83.81,2400.0,66.7811,66.805,66.7732,66.7811,2400.0
2012-04-04 12:25:00,83.8,83.85,83.75,83.8,3800.0,66.7732,66.813,66.7333,66.7732,3800.0
2012-04-04 12:30:00,83.79,83.88,83.75,83.85,9500.0,66.7652,66.8369,66.7333,66.813,9500.0
2012-04-04 12:35:00,83.85,83.85,83.76,83.81,2900.0,66.813,66.813,66.7413,66.7811,2900.0
2012-04-04 12:40:00,83.81,83.81,83.67,83.7,10200.0,66.7811,66.7811,66.6696,66.6935,10200.0
2012-04-04 12:45:00,83.68,83.7,83.65,83.7,4600.0,66.6776,66.6935,66.6536,66.6935,4600.0
2012-04-04 12:50:00,83.7,83.75,83.67,83.72,11400.0,66.6935,66.7333,66.6696,66.7094,11400.0
2012-04-04 12:55:00,83.7,83.71,83.69,83.7,6600.0,66.6935,66.7015,66.6855,66.6935,6600.0
2012-04-04 13:00:00,83.7,83.72,83.63,83.63,7800.0,66.6935,66.7094,66.6377,66.6377,7800.0
2012-04-04 13:05:00,83.65,83.69,83.61,83.65,3000.0,66.6536,66.6855,66.6218,66.6536,3000.0
2012-04-04 13:10:00,83.64,83.67,83.61,83.61,3800.0,66.6457,66.6696,66.6218,66.6218,3800.0
2012-04-04 13:15:00,83.6,83.73,83.56,83.65,5500.0,66.6138,66.7174,66.5819,66.6536,5500.0
2012-04-04 13:20:00,83.64,83.7,83.64,83.66,6300.0,66.6457,66.6935,66.6457,66.6616,6300.0
2012-04-04 13:25:00,83.64,83.66,83.54,83.55,5600.0,66.6457,66.6616,66.566,66.574,5600.0
2012-04-04 13:30:00,83.53,83.58,83.5,83.56,7900.0,66.558,66.5979,66.5341,66.5819,7900.0
2012-04-04 13:35:00,83.55,83.56,83.5,83.5,4600.0,66.574,66.5819,66.5341,66.5341,4600.0
2012-04-04 13:40:00,83.52,83.59,83.51,83.59,11900.0,66.5501,66.6058,66.5421,66.6058,11900.0
2012-04-04 13:45:00,83.6,83.68,83.58,83.63,9600.0,66.6138,66.6776,66.5979,66.6377,9600.0
2012-04-04 13:50:00,83.6,83.63,83.56,83.56,7100.0,66.6138,66.6377,66.5819,66.5819,7100.0
2012-04-04 13:55:00,83.57,83.68,83.56,83.66,8300.0,66.5899,66.6776,66.5819,66.6616,8300.0
2012-04-04 14:00:00,83.66,83.66,83.51,83.53,8900.0,66.6616,66.6616,66.5421,66.558,8900.0
2012-04-04 14:05:00,83.54,83.62,83.5,83.5,9000.0,66.566,66.6297,66.5341,66.5341,9000.0
2012-04-04 14:10:00,83.51,83.66,83.5,83.63,7400.0,66.5421,66.6616,66.5341,66.6377,7400.0
2012-04-04 14:15:00,83.64,83.66,83.58,83.58,4200.0,66.6457,66.6616,66.5979,66.5979,4200.0
2012-04-04 14:20:00,83.57,83.57,83.46,83.48,9300.0,66.5899,66.5899,66.5023,66.5182,9300.0
2012-04-04 14:25:00,83.48,83.63,83.48,83.57,19400.0,66.5182,66.6377,66.5182,66.5899,19400.0
2012-04-04 14:30:00,83.6,83.66,83.57,83.64,10400.0,66.6138,66.6616,66.5899,66.6457,10400.0
2012-04-04 14:35:00,83.69,83.71,83.59,83.66,27900.0,66.6855,66.7015,66.6058,66.6616,27900.0
2012-04-04 14:40:00,83.66,83.72,83.62,83.7,55100.0,66.6616,66.7094,66.6297,66.6935,55100.0
2012-04-04 14:45:00,83.69,83.78,83.63,83.72,41700.0,66.6855,66.7572,66.6377,66.7094,41700.0
2012-04-04 14:50:00,83.72,83.74,83.6,83.61,21300.0,66.7094,66.7254,66.6138,66.6218,21300.0
2012-04-04 14:55:00,83.62,83.65,83.57,83.58,41400.0,66.6297,66.6536,66.5899,66.5979,41400.0
2012-04-04 15:00:00,83.58,83.77,83.57,83.72,17200.0,66.5979,66.7493,66.5899,66.7094,17200.0
2012-04-04 15:05:00,83.74,83.76,83.67,83.67,29600.0,66.7254,66.7413,66.6696,66.6696,29600.0
2012-04-04 15:10:00,83.66,83.72,83.59,83.66,29300.0,66.6616,66.7094,66.6058,66.6616,29300.0
2012-04-04 15:15:00,83.66,83.72,83.62,83.65,22100.0,66.6616,66.7094,66.6297,66.6536,22100.0
2012-04-04 15:20:00,83.66,83.7,83.59,83.64,16900.0,66.6616,66.6935,66.6058,66.6457,16900.0
2012-04-04 15:25:00,83.64,83.67,83.61,83.64,13500.0,66.6457,66.6696,66.6218,66.6457,13500.0
2012-04-04 15:30:00,83.64,83.71,83.62,83.64,36500.0,66.6457,66.7015,66.6297,66.6457,36500.0
2012-04-04 15:35:00,83.66,83.68,83.52,83.55,49300.0,66.6616,66.6776,66.5501,66.574,49300.0
2012-04-04 15:40:00,83.55,83.55,83.34,83.35,82700.0,66.574,66.574,66.4066,66.4146,82700.0
2012-04-04 15:45:00,83.35,83.59,83.33,83.53,45200.0,66.4146,66.6058,66.3987,66.558,45200.0
2012-04-04 15:50:00,83.55,83.59,83.44,83.5,44800.0,66.574,66.6058,66.4863,66.5341,44800.0
2012-04-04 15:55:00,83.52,83.57,83.42,83.42,65200.0,66.5501,66.5899,66.4704,66.4704,65200.0
2012-04-05 09:30:00,83.19,83.53,83.01,83.53,14100.0,66.2871,66.558,66.1437,66.558,14100.0
2012-04-05 09:35:00,83.54,83.54,83.27,83.27,10000.0,66.566,66.566,66.3509,66.3509,10000.0
2012-04-05 09:40:00,83.31,83.52,83.28,83.43,10900.0,66.3827,66.5501,66.3588,66.4783,10900.0
2012-04-05 09:45:00,83.47,83.61,83.4,83.43,22400.0,66.5102,66.6218,66.4544,66.4783,22400.0
2012-04-05 09:50:00,83.43,83.5,83.38,83.42,14100.0,66.4783,66.5341,66.4385,66.4704,14100.0
2012-04-05 09:55:00,83.37,83.43,83.32,83.34,3600.0,66.4305,66.4783,66.3907,66.4066,3600.0
2012-04-05 10:00:00,83.32,83.61,83.32,83.41,24400.0,66.3907,66.6218,66.3907,66.4624,24400.0
2012-04-05 10:05:00,83.43,83.6,83.41,83.43,41200.0,66.4783,66.6138,66.4624,66.4783,41200.0
2012-04-05 10:10:00,83.43,83.48,83.31,83.43,32700.0,66.4783,66.5182,66.3827,66.4783,32700.0
2012-04-05 10:15:00,83.4,83.41,83.26,83.37,3800.0,66.4544,66.4624,66.3429,66.4305,3800.0
2012-04-05 10:20:00,83.39,83.43,83.32,83.41,2800.0,66.4465,66.4783,66.3907,66.4624,2800.0
2012-04-05 10:25:00,83.36,83.55,83.32,83.39,9200.0,66.4226,66.574,66.3907,66.4465,9200.0
2012-04-05 10:30:00,83.4,83.5,83.38,83.41,6300.0,66.4544,66.5341,66.4385,66.4624,6300.0
2012-04-05 10:35:00,83.43,83.52,83.38,83.5,7800.0,66.4783,66.5501,66.4385,66.5341,7800.0
2012-04-05 10:40:00,83.53,83.57,83.47,83.49,11600.0,66.558,66.5899,66.5102,66.5262,11600.0
2012-04-05 10:45:00,83.54,83.62,83.54,83.62,6700.0,66.566,66.6297,66.566,66.6297,6700.0
2012-04-05 10:50:00,83.64,83.71,83.58,83.71,5700.0,66.6457,66.7015,66.5979,66.7015,5700.0
2012-04-05 10:55:00,83.72,83.85,83.72,83.77,9900.0,66.7094,66.813,66.7094,66.7493,9900.0
2012-04-05 11:00:00,83.76,83.76,83.61,83.66,3200.0,66.7413,66.7413,66.6218,66.6616,3200.0
2012-04-05 11:05:00,83.66,83.69,83.61,83.61,3100.0,66.6616,66.6855,66.6218,66.6218,3100.0
2012-04-05 11:10:00,83.67,83.7,83.6,83.68,3600.0,66.6696,66.6935,66.6138,66.6776,3600.0
2012-04-05 11:15:00,83.64,83.67,83.48,83.51,2000.0,66.6457,66.6696,66.5182,66.5421,2000.0
2012-04-05 11:20:00,83.5,83.57,83.49,83.49,2500.0,66.5341,66.5899,66.5262,66.5262,2500.0
2012-04-05 11:25:00,83.48,83.48,83.43,83.46,2200.0,66.5182,66.5182,66.4783,66.5023,2200.0
2012-04-05 11:30:00,83.44,83.48,83.3,83.3,5100.0,66.4863,66.5182,66.3748,66.3748,5100.0
2012-04-05 11:35:00,83.3,83.36,83.3,83.32,5300.0,66.3748,66.4226,66.3748,66.3907,5300.0
2012-04-05 11:40:00,83.34,83.42,83.34,83.42,1000.0,66.4066,66.4704,66.4066,66.4704,1000.0
2012-04-05 11:45:00,83.41,83.41,83.3,83.3,3500.0,66.4624,66.4624,66.3748,66.3748,3500.0
2012-04-05 11:50:00,83.35,83.39,83.31,83.36,3700.0,66.4146,66.4465,66.3827,66.4226,3700.0
2012-04-05 11:55:00,83.31,83.43,83.31,83.37,3800.0,66.3827,66.4783,66.3827,66.4305,3800.0
2012-04-05 12:00:00,83.41,83.45,83.34,83.42,4400.0,66.4624,66.4943,66.4066,66.4704,4400.0
2012-04-05 12:05:00,83.45,83.48,83.39,83.41,3400.0,66.4943,66.5182,66.4465,66.4624,3400.0
2012-04-05 12:10:00,83.41,83.41,83.35,83.35,2200.0,66.4624,66.4624,66.4146,66.4146,2200.0
2012-04-05 12:15:00,83.35,83.35,83.26,83.32,7200.0,66.4146,66.4146,66.3429,66.3907,7200.0
2012-04-05 12:20:00,83.33,83.4,83.33,83.39,3200.0,66.3987,66.4544,66.3987,66.4465,3200.0
2012-04-05 12:25:00,83.41,83.42,83.31,83.31,1700.0,66.4624,66.4704,66.3827,66.3827,1700.0
2012-04-05 12:30:00,83.32,83.37,83.3,83.37,1700.0,66.3907,66.4305,66.3748,66.4305,1700.0
2012-04-05 12:35:00,83.34,83.34,83.22,83.27,2700.0,66.4066,66.4066,66.311,66.3509,2700.0
2012-04-05 12:40:00,83.29,83.33,83.26,83.29,3000.0,66.3668,66.3987,66.3429,66.3668,3000.0
2012-04-05 12:45:00,83.33,83.33,83.26,83.28,1400.0,66.3987,66.3987,66.3429,66.3588,1400.0
2012-04-05 12:50:00,83.29,83.34,83.25,83.32,2900.0,66.3668,66.4066,66.3349,66.3907,2900.0
2012-04-05 12:55:00,83.32,83.32,83.23,83.25,7000.0,66.3907,66.3907,66.319,66.3349,7000.0
2012-04-05 13:00:00,83.29,83.31,83.27,83.27,2000.0,66.3668,66.3827,66.3509,66.3509,2000.0
2012-04-05 13:05:00,83.25,83.28,83.21,83.23,3600.0,66.3349,66.3588,66.303,66.319,3600.0
2012-04-05 13:10:00,83.21,83.28,83.21,83.26,7400.0,66.303,66.3588,66.303,66.3429,7400.0
2012-04-05 13:15:00,83.28,83.3,83.14,83.16,5300.0,66.3588,66.3748,66.2473,66.2632,5300.0
2012-04-05 13:20:00,83.18,83.3,83.17,83.26,131000.0,66.2791,66.3748,66.2712,66.3429,131000.0
2012-04-05 13:25:00,83.29,83.32,83.26,83.26,5900.0,66.3668,66.3907,66.3429,66.3429,5900.0
2012-04-05 13:30:00,83.24,83.27,83.22,83.24,5700.0,66.327,66.3509,66.311,66.327,5700.0
2012-04-05 13:35:00,83.24,83.31,83.24,83.3,3300.0,66.327,66.3827,66.327,66.3748,3300.0
2012-04-05 13:40:00,83.28,83.29,83.23,83.25,2300.0,66.3588,66.3668,66.319,66.3349,2300.0
2012-04-05 13:45:00,83.27,83.28,83.06,83.07,9400.0,66.3509,66.3588,66.1835,66.1915,9400.0
2012-04-05 13:50:00,83.06,83.22,83.06,83.11,6800.0,66.1835,66.311,66.1835,66.2234,6800.0
2012-04-05 13:55:00,83.11,83.19,83.0,83.19,5200.0,66.2234,66.2871,66.1357,66.2871,5200.0
2012-04-05 14:00:00,83.24,83.24,83.11,83.15,3200.0,66.327,66.327,66.2234,66.2552,3200.0
2012-04-05 14:05:00,83.12,83.16,83.07,83.07,10400.0,66.2313,66.2632,66.1915,66.1915,10400.0
2012-04-05 14:10:00,83.07,83.08,83.03,83.04,6500.0,66.1915,66.1995,66.1596,66.1676,6500.0
2012-04-05 14:15:00,83.04,83.19,83.01,83.17,6500.0,66.1676,66.2871,66.1437,66.2712,6500.0
2012-04-05 14:20:00,83.17,83.18,83.1,83.16,6000.0,66.2712,66.2791,66.2154,66.2632,6000.0
2012-04-05 14:25:00,83.16,83.17,83.1,83.11,7600.0,66.2632,66.2712,66.2154,66.2234,7600.0
2012-04-05 14:30:00,83.11,83.12,83.05,83.07,6600.0,66.2234,66.2313,66.1756,66.1915,6600.0
2012-04-05 14:35:00,83.08,83.14,83.06,83.06,3500.0,66.1995,66.2473,66.1835,66.1835,3500.0
2012-04-05 14:40:00,83.06,83.11,83.06,83.08,3000.0,66.1835,66.2234,66.1835,66.1995,3000.0
2012-04-05 14:45:00,83.1,83.11,83.09,83.1,2800.0,66.2154,66.2234,66.2074,66.2154,2800.0
2012-04-05 14:50:00,83.08,83.15,83.08,83.11,7900.0,66.1995,66.2552,66.1995,66.2234,7900.0
2012-04-05 14:55:00,83.11,83.18,83.11,83.12,3800.0,66.2234,66.2791,66.2234,66.2313,3800.0
2012-04-05 15:00:00,83.15,83.15,82.96,83.08,29000.0,66.2552,66.2552,66.1038,66.1995,29000.0
2012-04-05 15:05:00,83.11,83.2,83.11,83.13,5300.0,66.2234,66.2951,66.2234,66.2393,5300.0
2012-04-05 15:10:00,83.13,83.15,83.05,83.09,9700.0,66.2393,66.2552,66.1756,66.2074,9700.0
2012-04-05 15:15:00,83.09,83.12,83.07,83.1,10300.0,66.2074,66.2313,66.1915,66.2154,10300.0
2012-04-05 15:20:00,83.1,83.16,83.07,83.09,13700.0,66.2154,66.2632,66.1915,66.2074,13700.0
2012-04-05 15:25:00,83.08,83.1,83.08,83.09,13500.0,66.1995,66.2154,66.1995,66.2074,13500.0
2012-04-05 15:30:00,83.09,83.15,83.08,83.15,13300.0,66.2074,66.2552,66.1995,66.2552,13300.0
2012-04-05 15:35:00,83.16,83.16,83.09,83.1,9900.0,66.2632,66.2632,66.2074,66.2154,9900.0
2012-04-05 15:40:00,83.1,83.12,83.05,83.11,18000.0,66.2154,66.2313,66.1756,66.2234,18000.0
2012-04-05 15:45:00,83.11,83.14,83.0,83.03,26300.0,66.2234,66.2473,66.1357,66.1596,26300.0
2012-04-05 15:50:00,83.03,83.13,83.03,83.08,28200.0,66.1596,66.2393,66.1596,66.1995,28200.0
2012-04-05 15:55:00,83.1,83.13,83.04,83.09,58300.0,66.2154,66.2393,66.1676,66.2074,58300.0
2012-04-09 09:30:00,81.9,81.9,81.53,81.81,18600.0,65.2592,65.2592,64.9644,65.1875,18600.0
2012-04-09 09:35:00,81.81,82.02,81.71,81.91,11500.0,65.1875,65.3548,65.1078,65.2672,11500.0
2012-04-09 09:40:00,81.91,82.17,81.87,82.17,20700.0,65.2672,65.4744,65.2353,65.4744,20700.0
2012-04-09 09:45:00,82.19,82.19,81.95,82.1,22400.0,65.4903,65.4903,65.2991,65.4186,22400.0
2012-04-09 09:50:00,82.08,82.12,81.97,82.05,14700.0,65.4026,65.4345,65.315,65.3787,14700.0
2012-04-09 09:55:00,82.05,82.08,81.94,82.06,7600.0,65.3787,65.4026,65.2911,65.3867,7600.0
2012-04-09 10:00:00,82.06,82.27,82.06,82.24,15200.0,65.3867,65.554,65.3867,65.5301,15200.0
2012-04-09 10:05:00,82.26,82.29,82.2,82.29,10600.0,65.5461,65.57,65.4983,65.57,10600.0
2012-04-09 10:10:00,82.28,82.34,82.24,82.29,9500.0,65.562,65.6098,65.5301,65.57,9500.0
2012-04-09 10:15:00,82.32,82.36,82.19,82.2,9200.0,65.5939,65.6258,65.4903,65.4983,9200.0
2012-04-09 10:20:00,82.22,82.37,82.13,82.37,61900.0,65.5142,65.6337,65.4425,65.6337,61900.0
2012-04-09 10:25:00,82.37,82.47,82.29,82.3,9400.0,65.6337,65.7134,65.57,65.5779,9400.0
2012-04-09 10:30:00,82.27,82.27,82.15,82.15,7600.0,65.554,65.554,65.4584,65.4584,7600.0
2012-04-09 10:35:00,82.17,82.26,82.15,82.21,5800.0,65.4744,65.5461,65.4584,65.5062,5800.0
2012-04-09 10:40:00,82.23,82.39,82.23,82.37,14900.0,65.5222,65.6497,65.5222,65.6337,14900.0
2012-04-09 10:45:00,82.38,82.46,82.35,82.39,3100.0,65.6417,65.7054,65.6178,65.6497,3100.0
2012-04-09 10:50:00,82.37,82.44,82.36,82.44,5400.0,65.6337,65.6895,65.6258,65.6895,5400.0
2012-04-09 10:55:00,82.46,82.5,82.43,82.5,2300.0,65.7054,65.7373,65.6815,65.7373,2300.0
2012-04-09 11:00:00,82.43,82.43,82.3,82.31,7400.0,65.6815,65.6815,65.5779,65.5859,7400.0
2012-04-09 11:05:00,82.35,82.35,82.27,82.31,4900.0,65.6178,65.6178,65.554,65.5859,4900.0
2012-04-09 11:10:00,82.28,82.28,82.16,82.2,25600.0,65.562,65.562,65.4664,65.4983,25600.0
2012-04-09 11:15:00,82.19,82.22,82.16,82.22,5900.0,65.4903,65.5142,65.4664,65.5142,5900.0
2012-04-09 11:20:00,82.23,82.23,82.19,82.23,4500.0,65.5222,65.5222,65.4903,65.5222,4500.0
2012-04-09 11:25:00,82.25,82.25,82.15,82.18,3500.0,65.5381,65.5381,65.4584,65.4823,3500.0
2012-04-09 11:30:00,82.19,82.26,82.16,82.2,9200.0,65.4903,65.5461,65.4664,65.4983,9200.0
2012-04-09 11:35:00,82.15,82.15,82.07,82.07,2400.0,65.4584,65.4584,65.3947,65.3947,2400.0
2012-04-09 11:40:00,82.07,82.15,82.05,82.15,8400.0,65.3947,65.4584,65.3787,65.4584,8400.0
2012-04-09 11:45:00,82.16,82.19,82.12,82.18,6100.0,65.4664,65.4903,65.4345,65.4823,6100.0
2012-04-09 11:50:00,82.18,82.2,82.12,82.12,2500.0,65.4823,65.4983,65.4345,65.4345,2500.0
2012-04-09 11:55:00,82.1,82.21,82.1,82.21,8500.0,65.4186,65.5062,65.4186,65.5062,8500.0
2012-04-09 12:00:00,82.21,82.24,82.18,82.18,2100.0,65.5062,65.5301,65.4823,65.4823,2100.0
2012-04-09 12:05:00,82.18,82.18,82.12,82.13,3200.0,65.4823,65.4823,65.4345,65.4425,3200.0
2012-04-09 12:10:00,82.15,82.21,82.13,82.2,2500.0,65.4584,65.5062,65.4425,65.4983,2500.0
2012-04-09 12:15:00,82.2,82.3,82.2,82.3,9800.0,65.4983,65.5779,65.4983,65.5779,9800.0
2012-04-09 12:20:00,82.3,82.37,82.28,82.31,11900.0,65.5779,65.6337,65.562,65.5859,11900.0
2012-04-09 12:25:00,82.31,82.39,82.31,82.39,3200.0,65.5859,65.6497,65.5859,65.6497,3200.0
2012-04-09 12:30:00,82.37,82.47,82.37,82.45,12400.0,65.6337,65.7134,65.6337,65.6975,12400.0
2012-04-09 12:35:00,82.45,82.65,82.45,82.63,26700.0,65.6975,65.8568,65.6975,65.8409,26700.0
2012-04-09 12:40:00,82.62,82.71,82.6,82.62,51100.0,65.8329,65.9046,65.817,65.8329,51100.0
2012-04-09 12:45:00,82.62,82.67,82.61,82.65,9700.0,65.8329,65.8728,65.825,65.8568,9700.0
2012-04-09 12:50:00,82.64,82.66,82.63,82.64,19200.0,65.8489,65.8648,65.8409,65.8489,19200.0
2012-04-09 12:55:00,82.64,82.69,82.6,82.68,15000.0,65.8489,65.8887,65.817,65.8807,15000.0
2012-04-09 13:00:00,82.66,82.68,82.64,82.67,7200.0,65.8648,65.8807,65.8489,65.8728,7200.0
2012-04-09 13:05:00,82.67,82.73,82.67,82.73,57100.0,65.8728,65.9206,65.8728,65.9206,57100.0
2012-04-09 13:10:00,82.71,82.71,82.64,82.65,8500.0,65.9046,65.9046,65.8489,65.8568,8500.0
2012-04-09 13:15:00,82.68,82.68,82.6,82.61,42900.0,65.8807,65.8807,65.817,65.825,42900.0
2012-04-09 13:20:00,82.58,82.58,82.5,82.57,3300.0,65.8011,65.8011,65.7373,65.7931,3300.0
2012-04-09 13:25:00,82.57,82.6,82.52,82.55,5200.0,65.7931,65.817,65.7532,65.7772,5200.0
2012-04-09 13:30:00,82.55,82.59,82.55,82.59,3200.0,65.7772,65.809,65.7772,65.809,3200.0
2012-04-09 13:35:00,82.59,82.62,82.59,82.62,4900.0,65.809,65.8329,65.809,65.8329,4900.0
2012-04-09 13:40:00,82.63,82.63,82.59,82.62,8900.0,65.8409,65.8409,65.809,65.8329,8900.0
2012-04-09 13:45:00,82.63,82.66,82.58,82.61,20900.0,65.8409,65.8648,65.8011,65.825,20900.0
2012-04-09 13:50:00,82.63,82.63,82.58,82.62,31600.0,65.8409,65.8409,65.8011,65.8329,31600.0
2012-04-09 13:55:00,82.61,82.69,82.59,82.69,8700.0,65.825,65.8887,65.809,65.8887,8700.0
2012-04-09 14:00:00,82.67,82.67,82.56,82.59,3300.0,65.8728,65.8728,65.7851,65.809,3300.0
2012-04-09 14:05:00,82.56,82.64,82.54,82.63,5300.0,65.7851,65.8489,65.7692,65.8409,5300.0
2012-04-09 14:10:00,82.63,82.63,82.58,82.62,6400.0,65.8409,65.8409,65.8011,65.8329,6400.0
2012-04-09 14:15:00,82.64,82.78,82.6,82.78,3200.0,65.8489,65.9604,65.817,65.9604,3200.0
2012-04-09 14:20:00,82.79,82.85,82.75,82.83,8300.0,65.9684,66.0162,65.9365,66.0003,8300.0
2012-04-09 14:25:00,82.82,82.84,82.78,82.79,3900.0,65.9923,66.0082,65.9604,65.9684,3900.0
2012-04-09 14:30:00,82.78,82.81,82.74,82.8,3400.0,65.9604,65.9843,65.9285,65.9764,3400.0
2012-04-09 14:35:00,82.78,82.85,82.78,82.84,3000.0,65.9604,66.0162,65.9604,66.0082,3000.0
2012-04-09 14:40:00,82.87,82.87,82.76,82.79,8500.0,66.0321,66.0321,65.9445,65.9684,8500.0
2012-04-09 14:45:00,82.75,82.79,82.7,82.74,7500.0,65.9365,65.9684,65.8967,65.9285,7500.0
2012-04-09 14:50:00,82.74,82.78,82.72,82.78,4300.0,65.9285,65.9604,65.9126,65.9604,4300.0
2012-04-09 14:55:00,82.78,82.82,82.78,82.79,5500.0,65.9604,65.9923,65.9604,65.9684,5500.0
2012-04-09 15:00:00,82.75,82.79,82.75,82.77,5100.0,65.9365,65.9684,65.9365,65.9525,5100.0
2012-04-09 15:05:00,82.75,82.77,82.68,82.73,9000.0,65.9365,65.9525,65.8807,65.9206,9000.0
2012-04-09 15:10:00,82.73,82.74,82.67,82.67,7700.0,65.9206,65.9285,65.8728,65.8728,7700.0
2012-04-09 15:15:00,82.68,82.69,82.66,82.66,5100.0,65.8807,65.8887,65.8648,65.8648,5100.0
2012-04-09 15:20:00,82.67,82.67,82.63,82.65,5700.0,65.8728,65.8728,65.8409,65.8568,5700.0
2012-04-09 15:25:00,82.65,82.66,82.62,82.64,12200.0,65.8568,65.8648,65.8329,65.8489,12200.0
2012-04-09 15:30:00,82.61,82.68,82.61,82.65,27000.0,65.825,65.8807,65.825,65.8568,27000.0
2012-04-09 15:35:00,82.63,82.67,82.6,82.65,14900.0,65.8409,65.8728,65.817,65.8568,14900.0
2012-04-09 15:40:00,82.63,82.68,82.62,82.67,11500.0,65.8409,65.8807,65.8329,65.8728,11500.0
2012-04-09 15:45:00,82.66,82.71,82.62,82.67,18700.0,65.8648,65.9046,65.8329,65.8728,18700.0
2012-04-09 15:50:00,82.68,82.73,82.64,82.7,19800.0,65.8807,65.9206,65.8489,65.8967,19800.0
2012-04-09 15:55:00,82.7,82.7,82.6,82.61,38300.0,65.8967,65.8967,65.817,65.825,38300.0
2012-04-10 09:30:00,82.24,82.51,82.2,82.48,19800.0,65.5301,65.7453,65.4983,65.7214,19800.0
2012-04-10 09:35:00,82.44,82.54,82.39,82.5,12500.0,65.6895,65.7692,65.6497,65.7373,12500.0
2012-04-10 09:40:00,82.5,82.59,82.42,82.49,8000.0,65.7373,65.809,65.6736,65.7293,8000.0
2012-04-10 09:45:00,82.44,82.45,82.34,82.42,16100.0,65.6895,65.6975,65.6098,65.6736,16100.0
2012-04-10 09:50:00,82.35,82.46,82.34,82.42,9200.0,65.6178,65.7054,65.6098,65.6736,9200.0
2012-04-10 09:55:00,82.41,82.44,82.35,82.43,4400.0,65.6656,65.6895,65.6178,65.6815,4400.0
2012-04-10 10:00:00,82.44,82.47,82.31,82.39,31100.0,65.6895,65.7134,65.5859,65.6497,31100.0
2012-04-10 10:05:00,82.4,82.4,82.22,82.22,22100.0,65.6576,65.6576,65.5142,65.5142,22100.0
2012-04-10 10:10:00,82.22,82.34,82.21,82.32,28700.0,65.5142,65.6098,65.5062,65.5939,28700.0
2012-04-10 10:15:00,82.3,82.33,82.21,82.21,12000.0,65.5779,65.6019,65.5062,65.5062,12000.0
2012-04-10 10:20:00,82.21,82.3,82.16,82.19,9400.0,65.5062,65.5779,65.4664,65.4903,9400.0
2012-04-10 10:25:00,82.16,82.35,82.16,82.33,6600.0,65.4664,65.6178,65.4664,65.6019,6600.0
2012-04-10 10:30:00,82.33,82.38,82.3,82.33,4600.0,65.6019,65.6417,65.5779,65.6019,4600.0
2012-04-10 10:35:00,82.34,82.38,82.3,82.3,2900.0,65.6098,65.6417,65.5779,65.5779,2900.0
2012-04-10 10:40:00,82.3,82.33,82.28,82.3,8600.0,65.5779,65.6019,65.562,65.5779,8600.0
2012-04-10 10:45:00,82.27,82.36,82.26,82.3,10000.0,65.554,65.6258,65.5461,65.5779,10000.0
2012-04-10 10:50:00,82.3,82.34,82.24,82.26,20300.0,65.5779,65.6098,65.5301,65.5461,20300.0
2012-04-10 10:55:00,82.27,82.27,82.0,82.12,8900.0,65.554,65.554,65.3389,65.4345,8900.0
2012-04-10 11:00:00,82.13,82.2,82.06,82.15,5800.0,65.4425,65.4983,65.3867,65.4584,5800.0
2012-04-10 11:05:00,82.16,82.2,82.05,82.13,9300.0,65.4664,65.4983,65.3787,65.4425,9300.0
2012-04-10 11:10:00,82.1,82.12,81.85,81.92,21400.0,65.4186,65.4345,65.2194,65.2752,21400.0
2012-04-10 11:15:00,81.89,81.92,81.83,81.86,5000.0,65.2513,65.2752,65.2034,65.2273,5000.0
2012-04-10 11:20:00,81.83,81.88,81.75,81.88,9900.0,65.2034,65.2433,65.1397,65.2433,9900.0
2012-04-10 11:25:00,81.88,81.94,81.87,81.89,3800.0,65.2433,65.2911,65.2353,65.2513,3800.0
2012-04-10 11:30:00,81.87,81.92,81.83,81.85,5500.0,65.2353,65.2752,65.2034,65.2194,5500.0
2012-04-10 11:35:00,81.87,81.88,81.77,81.8,18600.0,65.2353,65.2433,65.1556,65.1795,18600.0
2012-04-10 11:40:00,81.78,81.81,81.67,81.75,24700.0,65.1636,65.1875,65.076,65.1397,24700.0
2012-04-10 11:45:00,81.74,81.74,81.64,81.66,10400.0,65.1317,65.1317,65.052,65.068,10400.0
2012-04-10 11:50:00,81.66,81.73,81.54,81.67,45600.0,65.068,65.1238,64.9724,65.076,45600.0
2012-04-10 11:55:00,81.67,81.75,81.63,81.75,12600.0,65.076,65.1397,65.0441,65.1397,12600.0
2012-04-10 12:00:00,81.73,81.74,81.57,81.61,16400.0,65.1238,65.1317,64.9963,65.0281,16400.0
2012-04-10 12:05:00,81.59,81.59,81.42,81.42,13200.0,65.0122,65.0122,64.8767,64.8767,13200.0
2012-04-10 12:10:00,81.41,81.43,81.17,81.17,22400.0,64.8688,64.8847,64.6775,64.6775,22400.0
2012-04-10 12:15:00,81.16,81.28,80.99,81.28,21000.0,64.6696,64.7652,64.5341,64.7652,21000.0
2012-04-10 12:20:00,81.26,81.32,81.14,81.24,15700.0,64.7493,64.7971,64.6536,64.7333,15700.0
2012-04-10 12:25:00,81.28,81.42,81.26,81.42,5700.0,64.7652,64.8767,64.7493,64.8767,5700.0
2012-04-10 12:30:00,81.4,81.44,81.3,81.31,8700.0,64.8608,64.8927,64.7811,64.7891,8700.0
2012-04-10 12:35:00,81.33,81.47,81.32,81.42,13000.0,64.805,64.9166,64.7971,64.8767,13000.0
2012-04-10 12:40:00,81.42,81.55,81.4,81.54,19700.0,64.8767,64.9803,64.8608,64.9724,19700.0
2012-04-10 12:45:00,81.56,81.58,81.5,81.52,14000.0,64.9883,65.0042,64.9405,64.9564,14000.0
2012-04-10 12:50:00,81.5,81.53,81.43,81.46,21100.0,64.9405,64.9644,64.8847,64.9086,21100.0
2012-04-10 12:55:00,81.45,81.61,81.43,81.61,6400.0,64.9007,65.0281,64.8847,65.0281,6400.0
2012-04-10 13:00:00,81.58,81.63,81.52,81.63,8000.0,65.0042,65.0441,64.9564,65.0441,8000.0
2012-04-10 13:05:00,81.62,81.64,81.42,81.5,9300.0,65.0361,65.052,64.8767,64.9405,9300.0
2012-04-10 13:10:00,81.45,81.45,81.24,81.35,7700.0,64.9007,64.9007,64.7333,64.821,7700.0
2012-04-10 13:15:00,81.34,81.41,81.12,81.18,5100.0,64.813,64.8688,64.6377,64.6855,5100.0
2012-04-10 13:20:00,81.15,81.4,81.15,81.31,6800.0,64.6616,64.8608,64.6616,64.7891,6800.0
2012-04-10 13:25:00,81.31,81.36,81.26,81.3,4500.0,64.7891,64.8289,64.7493,64.7811,4500.0
2012-04-10 13:30:00,81.27,81.27,81.14,81.22,6200.0,64.7572,64.7572,64.6536,64.7174,6200.0
2012-04-10 13:35:00,81.18,81.33,81.18,81.31,6000.0,64.6855,64.805,64.6855,64.7891,6000.0
2012-04-10 13:40:00,81.31,81.46,81.28,81.36,5700.0,64.7891,64.9086,64.7652,64.8289,5700.0
2012-04-10 13:45:00,81.33,81.44,81.32,81.38,7400.0,64.805,64.8927,64.7971,64.8449,7400.0
2012-04-10 13:50:00,81.37,81.4,81.28,81.28,7300.0,64.8369,64.8608,64.7652,64.7652,7300.0
2012-04-10 13:55:00,81.28,81.32,81.2,81.27,7700.0,64.7652,64.7971,64.7014,64.7572,7700.0
2012-04-10 14:00:00,81.29,81.37,81.22,81.32,8600.0,64.7732,64.8369,64.7174,64.7971,8600.0
2012-04-10 14:05:00,81.26,81.38,81.26,81.37,21300.0,64.7493,64.8449,64.7493,64.8369,21300.0
2012-04-10 14:10:00,81.35,81.4,81.29,81.33,59100.0,64.821,64.8608,64.7732,64.805,59100.0
2012-04-10 14:15:00,81.33,81.42,81.32,81.32,21200.0,64.805,64.8767,64.7971,64.7971,21200.0
2012-04-10 14:20:00,81.33,81.41,81.22,81.3,21200.0,64.805,64.8688,64.7174,64.7811,21200.0
2012-04-10 14:25:00,81.28,81.41,81.28,81.41,15700.0,64.7652,64.8688,64.7652,64.8688,15700.0
2012-04-10 14:30:00,81.41,81.48,81.25,81.3,29600.0,64.8688,64.9246,64.7413,64.7811,29600.0
2012-04-10 14:35:00,81.29,81.37,81.16,81.2,33100.0,64.7732,64.8369,64.6696,64.7014,33100.0
2012-04-10 14:40:00,81.21,81.39,81.18,81.31,16300.0,64.7094,64.8528,64.6855,64.7891,16300.0
2012-04-10 14:45:00,81.32,81.43,81.29,81.39,10800.0,64.7971,64.8847,64.7732,64.8528,10800.0
2012-04-10 14:50:00,81.39,81.41,81.33,81.4,9000.0,64.8528,64.8688,64.805,64.8608,9000.0
2012-04-10 14:55:00,81.39,81.41,81.31,81.36,19000.0,64.8528,64.8688,64.7891,64.8289,19000.0
2012-04-10 15:00:00,81.34,81.35,81.17,81.18,18700.0,64.813,64.821,64.6775,64.6855,18700.0
2012-04-10 15:05:00,81.19,81.3,81.15,81.27,31600.0,64.6935,64.7811,64.6616,64.7572,31600.0
2012-04-10 15:10:00,81.27,81.31,81.21,81.24,17800.0,64.7572,64.7891,64.7094,64.7333,17800.0
2012-04-10 15:15:00,81.23,81.4,81.23,81.36,21400.0,64.7254,64.8608,64.7254,64.8289,21400.0
2012-04-10 15:20:00,81.37,81.38,81.26,81.3,21600.0,64.8369,64.8449,64.7493,64.7811,21600.0
2012-04-10 15:25:00,81.3,81.37,81.28,81.32,28600.0,64.7811,64.8369,64.7652,64.7971,28600.0
2012-04-10 15:30:00,81.31,81.56,81.29,81.35,18800.0,64.7891,64.9883,64.7732,64.821,18800.0
2012-04-10 15:35:00,81.35,81.54,81.35,81.49,18400.0,64.821,64.9724,64.821,64.9325,18400.0
2012-04-10 15:40:00,81.5,81.54,81.44,81.52,40900.0,64.9405,64.9724,64.8927,64.9564,40900.0
2012-04-10 15:45:00,81.53,81.58,81.44,81.54,59900.0,64.9644,65.0042,64.8927,64.9724,59900.0
2012-04-10 15:50:00,81.54,81.63,81.53,81.61,75800.0,64.9724,65.0441,64.9644,65.0281,75800.0
2012-04-10 15:55:00,81.63,81.63,81.44,81.49,133600.0,65.0441,65.0441,64.8927,64.9325,133600.0
2012-04-11 09:30:00,82.55,83.07,82.22,82.23,25400.0,65.7772,66.1915,65.5142,65.5222,25400.0
2012-04-11 09:35:00,82.25,82.27,81.95,81.99,36100.0,65.5381,65.554,65.2991,65.3309,36100.0
2012-04-11 09:40:00,81.91,81.95,81.8,81.88,10200.0,65.2672,65.2991,65.1795,65.2433,10200.0
2012-04-11 09:45:00,81.81,81.9,81.6,81.63,22400.0,65.1875,65.2592,65.0202,65.0441,22400.0
2012-04-11 09:50:00,81.57,81.65,81.46,81.51,30100.0,64.9963,65.06,64.9086,64.9485,30100.0
2012-04-11 09:55:00,81.51,81.62,81.48,81.51,31700.0,64.9485,65.0361,64.9246,64.9485,31700.0
2012-04-11 10:00:00,81.51,81.63,81.5,81.57,20000.0,64.9485,65.0441,64.9405,64.9963,20000.0
2012-04-11 10:05:00,81.57,81.59,81.37,81.45,10600.0,64.9963,65.0122,64.8369,64.9007,10600.0
2012-04-11 10:10:00,81.45,81.54,81.41,81.54,17400.0,64.9007,64.9724,64.8688,64.9724,17400.0
2012-04-11 10:15:00,81.54,81.68,81.46,81.52,20700.0,64.9724,65.0839,64.9086,64.9564,20700.0
2012-04-11 10:20:00,81.52,81.55,81.36,81.43,15400.0,64.9564,64.9803,64.8289,64.8847,15400.0
2012-04-11 10:25:00,81.42,81.51,81.42,81.49,14200.0,64.8767,64.9485,64.8767,64.9325,14200.0
2012-04-11 10:30:00,81.5,81.59,81.47,81.52,25100.0,64.9405,65.0122,64.9166,64.9564,25100.0
2012-04-11 10:35:00,81.55,81.6,81.51,81.53,17300.0,64.9803,65.0202,64.9485,64.9644,17300.0
2012-04-11 10:40:00,81.54,81.54,81.4,81.49,20800.0,64.9724,64.9724,64.8608,64.9325,20800.0
2012-04-11 10:45:00,81.48,81.53,81.39,81.43,33600.0,64.9246,64.9644,64.8528,64.8847,33600.0
2012-04-11 10:50:00,81.45,81.48,81.25,81.25,16600.0,64.9007,64.9246,64.7413,64.7413,16600.0
2012-04-11 10:55:00,81.26,81.5,81.23,81.46,20900.0,64.7493,64.9405,64.7254,64.9086,20900.0
2012-04-11 11:00:00,81.46,81.55,81.42,81.55,11700.0,64.9086,64.9803,64.8767,64.9803,11700.0
2012-04-11 11:05:00,81.52,81.62,81.44,81.61,10500.0,64.9564,65.0361,64.8927,65.0281,10500.0
2012-04-11 11:10:00,81.61,81.71,81.6,81.63,19400.0,65.0281,65.1078,65.0202,65.0441,19400.0
2012-04-11 11:15:00,81.64,81.69,81.61,81.63,6200.0,65.052,65.0919,65.0281,65.0441,6200.0
2012-04-11 11:20:00,81.62,81.71,81.6,81.68,17700.0,65.0361,65.1078,65.0202,65.0839,17700.0
2012-04-11 11:25:00,81.68,81.81,81.65,81.75,17400.0,65.0839,65.1875,65.06,65.1397,17400.0
2012-04-11 11:30:00,81.75,81.92,81.73,81.92,11000.0,65.1397,65.2752,65.1238,65.2752,11000.0
2012-04-11 11:35:00,81.92,82.0,81.89,81.91,11900.0,65.2752,65.3389,65.2513,65.2672,11900.0
2012-04-11 11:40:00,81.92,82.01,81.88,81.88,15500.0,65.2752,65.3469,65.2433,65.2433,15500.0
2012-04-11 11:45:00,81.86,81.93,81.84,81.9,14400.0,65.2273,65.2831,65.2114,65.2592,14400.0
2012-04-11 11:50:00,81.88,81.95,81.84,81.95,11800.0,65.2433,65.2991,65.2114,65.2991,11800.0
2012-04-11 11:55:00,81.93,82.02,81.88,82.02,22100.0,65.2831,65.3548,65.2433,65.3548,22100.0
2012-04-11 12:00:00,82.0,82.1,81.98,81.98,21200.0,65.3389,65.4186,65.323,65.323,21200.0
2012-04-11 12:05:00,81.98,82.02,81.87,81.89,21500.0,65.323,65.3548,65.2353,65.2513,21500.0
2012-04-11 12:10:00,81.89,81.94,81.83,81.94,14200.0,65.2513,65.2911,65.2034,65.2911,14200.0
2012-04-11 12:15:00,81.93,81.99,81.91,81.92,4500.0,65.2831,65.3309,65.2672,65.2752,4500.0
2012-04-11 12:20:00,81.92,81.94,81.89,81.9,4100.0,65.2752,65.2911,65.2513,65.2592,4100.0
2012-04-11 12:25:00,81.91,82.05,81.9,82.05,12700.0,65.2672,65.3787,65.2592,65.3787,12700.0
2012-04-11 12:30:00,82.04,82.13,82.04,82.12,10500.0,65.3708,65.4425,65.3708,65.4345,10500.0
2012-04-11 12:35:00,82.12,82.17,82.1,82.17,3300.0,65.4345,65.4744,65.4186,65.4744,3300.0
2012-04-11 12:40:00,82.17,82.22,82.17,82.22,4500.0,65.4744,65.5142,65.4744,65.5142,4500.0
2012-04-11 12:45:00,82.2,82.2,82.12,82.16,1300.0,65.4983,65.4983,65.4345,65.4664,1300.0
2012-04-11 12:50:00,82.12,82.24,82.09,82.22,3600.0,65.4345,65.5301,65.4106,65.5142,3600.0
2012-04-11 12:55:00,82.22,82.29,82.22,82.26,3000.0,65.5142,65.57,65.5142,65.5461,3000.0
2012-04-11 13:00:00,82.27,82.28,82.11,82.23,11800.0,65.554,65.562,65.4266,65.5222,11800.0
2012-04-11 13:05:00,82.24,82.29,82.22,82.28,4600.0,65.5301,65.57,65.5142,65.562,4600.0
2012-04-11 13:10:00,82.28,82.28,82.15,82.17,3200.0,65.562,65.562,65.4584,65.4744,3200.0
2012-04-11 13:15:00,82.17,82.25,82.17,82.19,5600.0,65.4744,65.5381,65.4744,65.4903,5600.0
2012-04-11 13:20:00,82.2,82.23,82.18,82.2,6900.0,65.4983,65.5222,65.4823,65.4983,6900.0
2012-04-11 13:25:00,82.19,82.3,82.15,82.28,6000.0,65.4903,65.5779,65.4584,65.562,6000.0
2012-04-11 13:30:00,82.29,82.3,82.16,82.26,17100.0,65.57,65.5779,65.4664,65.5461,17100.0
2012-04-11 13:35:00,82.26,82.37,82.24,82.37,8800.0,65.5461,65.6337,65.5301,65.6337,8800.0
2012-04-11 13:40:00,82.38,82.48,82.38,82.45,17400.0,65.6417,65.7214,65.6417,65.6975,17400.0
2012-04-11 13:45:00,82.45,82.49,82.36,82.49,8200.0,65.6975,65.7293,65.6258,65.7293,8200.0
2012-04-11 13:50:00,82.5,82.5,82.4,82.43,30500.0,65.7373,65.7373,65.6576,65.6815,30500.0
2012-04-11 13:55:00,82.47,82.49,82.38,82.4,32100.0,65.7134,65.7293,65.6417,65.6576,32100.0
2012-04-11 14:00:00,82.38,82.44,82.22,82.36,46100.0,65.6417,65.6895,65.5142,65.6258,46100.0
2012-04-11 14:05:00,82.35,82.47,82.27,82.43,21800.0,65.6178,65.7134,65.554,65.6815,21800.0
2012-04-11 14:10:00,82.43,82.44,82.31,82.38,6100.0,65.6815,65.6895,65.5859,65.6417,6100.0
2012-04-11 14:15:00,82.38,82.4,82.33,82.38,5900.0,65.6417,65.6576,65.6019,65.6417,5900.0
2012-04-11 14:20:00,82.38,82.47,82.37,82.38,6900.0,65.6417,65.7134,65.6337,65.6417,6900.0
2012-04-11 14:25:00,82.38,82.39,82.35,82.39,1800.0,65.6417,65.6497,65.6178,65.6497,1800.0
2012-04-11 14:30:00,82.4,82.4,82.05,82.05,19200.0,65.6576,65.6576,65.3787,65.3787,19200.0
2012-04-11 14:35:00,82.08,82.27,82.08,82.26,4600.0,65.4026,65.554,65.4026,65.5461,4600.0
2012-04-11 14:40:00,82.23,82.26,82.18,82.19,4300.0,65.5222,65.5461,65.4823,65.4903,4300.0
2012-04-11 14:45:00,82.21,82.29,82.21,82.26,2400.0,65.5062,65.57,65.5062,65.5461,2400.0
2012-04-11 14:50:00,82.24,82.24,82.16,82.21,16700.0,65.5301,65.5301,65.4664,65.5062,16700.0
2012-04-11 14:55:00,82.25,82.29,82.17,82.17,5100.0,65.5381,65.57,65.4744,65.4744,5100.0
2012-04-11 15:00:00,82.18,82.25,82.11,82.14,6100.0,65.4823,65.5381,65.4266,65.4505,6100.0
2012-04-11 15:05:00,82.12,82.16,82.11,82.13,9300.0,65.4345,65.4664,65.4266,65.4425,9300.0
2012-04-11 15:10:00,82.13,82.15,81.95,82.0,7500.0,65.4425,65.4584,65.2991,65.3389,7500.0
2012-04-11 15:15:00,81.99,82.06,81.96,82.03,5400.0,65.3309,65.3867,65.307,65.3628,5400.0
2012-04-11 15:20:00,82.04,82.04,81.87,81.93,6700.0,65.3708,65.3708,65.2353,65.2831,6700.0
2012-04-11 15:25:00,81.93,82.07,81.92,81.97,13400.0,65.2831,65.3947,65.2752,65.315,13400.0
2012-04-11 15:30:00,81.97,82.08,81.97,82.07,16500.0,65.315,65.4026,65.315,65.3947,16500.0
2012-04-11 15:35:00,82.07,82.08,81.99,82.01,12600.0,65.3947,65.4026,65.3309,65.3469,12600.0
2012-04-11 15:40:00,82.01,82.09,81.95,81.96,18800.0,65.3469,65.4106,65.2991,65.307,18800.0
2012-04-11 15:45:00,81.94,82.0,81.87,81.96,25200.0,65.2911,65.3389,65.2353,65.307,25200.0
2012-04-11 15:50:00,81.94,82.0,81.89,81.95,15300.0,65.2911,65.3389,65.2513,65.2991,15300.0
2012-04-11 15:55:00,81.97,82.09,81.94,82.01,42100.0,65.315,65.4106,65.2911,65.3469,42100.0
2012-04-12 09:30:00,82.17,82.75,82.17,82.65,8700.0,65.4744,65.9365,65.4744,65.8568,8700.0
2012-04-12 09:35:00,82.69,82.72,82.62,82.7,19300.0,65.8887,65.9126,65.8329,65.8967,19300.0
2012-04-12 09:40:00,82.7,83.0,82.68,82.99,25400.0,65.8967,66.1357,65.8807,66.1277,25400.0
2012-04-12 09:45:00,83.0,83.38,82.96,83.35,32600.0,66.1357,66.4385,66.1038,66.4146,32600.0
2012-04-12 09:50:00,83.39,83.58,83.33,83.51,10900.0,66.4465,66.5979,66.3987,66.5421,10900.0
2012-04-12 09:55:00,83.51,83.84,83.51,83.84,42000.0,66.5421,66.805,66.5421,66.805,42000.0
2012-04-12 10:00:00,83.84,84.02,83.72,83.72,21100.0,66.805,66.9485,66.7094,66.7094,21100.0
2012-04-12 10:05:00,83.74,83.76,83.54,83.6,10400.0,66.7254,66.7413,66.566,66.6138,10400.0
2012-04-12 10:10:00,83.6,83.69,83.55,83.67,16600.0,66.6138,66.6855,66.574,66.6696,16600.0
2012-04-12 10:15:00,83.65,83.66,83.39,83.39,9400.0,66.6536,66.6616,66.4465,66.4465,9400.0
2012-04-12 10:20:00,83.42,83.56,83.42,83.51,5000.0,66.4704,66.5819,66.4704,66.5421,5000.0
2012-04-12 10:25:00,83.51,83.6,83.51,83.53,56000.0,66.5421,66.6138,66.5421,66.558,56000.0
2012-04-12 10:30:00,83.52,83.63,83.5,83.63,11400.0,66.5501,66.6377,66.5341,66.6377,11400.0
2012-04-12 10:35:00,83.69,83.85,83.6,83.78,14500.0,66.6855,66.813,66.6138,66.7572,14500.0
2012-04-12 10:40:00,83.78,84.01,83.6,83.63,50900.0,66.7572,66.9405,66.6138,66.6377,50900.0
2012-04-12 10:45:00,83.6,83.69,83.53,83.63,19100.0,66.6138,66.6855,66.558,66.6377,19100.0
2012-04-12 10:50:00,83.6,83.64,83.5,83.5,50100.0,66.6138,66.6457,66.5341,66.5341,50100.0
2012-04-12 10:55:00,83.52,83.61,83.51,83.55,39200.0,66.5501,66.6218,66.5421,66.574,39200.0
2012-04-12 11:00:00,83.55,83.69,83.55,83.66,7400.0,66.574,66.6855,66.574,66.6616,7400.0
2012-04-12 11:05:00,83.7,83.81,83.65,83.67,13000.0,66.6935,66.7811,66.6536,66.6696,13000.0
2012-04-12 11:10:00,83.65,83.72,83.6,83.65,44400.0,66.6536,66.7094,66.6138,66.6536,44400.0
2012-04-12 11:15:00,83.67,83.7,83.58,83.64,14900.0,66.6696,66.6935,66.5979,66.6457,14900.0
2012-04-12 11:20:00,83.64,83.73,83.61,83.72,14800.0,66.6457,66.7174,66.6218,66.7094,14800.0
2012-04-12 11:25:00,83.66,83.7,83.61,83.62,9300.0,66.6616,66.6935,66.6218,66.6297,9300.0
2012-04-12 11:30:00,83.62,83.7,83.61,83.61,5300.0,66.6297,66.6935,66.6218,66.6218,5300.0
2012-04-12 11:35:00,83.66,83.69,83.59,83.64,17400.0,66.6616,66.6855,66.6058,66.6457,17400.0
2012-04-12 11:40:00,83.64,83.7,83.63,83.66,16500.0,66.6457,66.6935,66.6377,66.6616,16500.0
2012-04-12 11:45:00,83.64,83.73,83.64,83.72,18900.0,66.6457,66.7174,66.6457,66.7094,18900.0
2012-04-12 11:50:00,83.7,83.74,83.66,83.73,24200.0,66.6935,66.7254,66.6616,66.7174,24200.0
2012-04-12 11:55:00,83.71,83.76,83.7,83.7,6000.0,66.7015,66.7413,66.6935,66.6935,6000.0
2012-04-12 12:00:00,83.7,83.72,83.67,83.7,26400.0,66.6935,66.7094,66.6696,66.6935,26400.0
2012-04-12 12:05:00,83.7,83.75,83.67,83.75,26000.0,66.6935,66.7333,66.6696,66.7333,26000.0
2012-04-12 12:10:00,83.75,83.77,83.75,83.77,2900.0,66.7333,66.7493,66.7333,66.7493,2900.0
2012-04-12 12:15:00,83.77,83.8,83.72,83.75,4300.0,66.7493,66.7732,66.7094,66.7333,4300.0
2012-04-12 12:20:00,83.74,83.8,83.71,83.71,3900.0,66.7254,66.7732,66.7015,66.7015,3900.0
2012-04-12 12:25:00,83.7,83.84,83.7,83.76,2700.0,66.6935,66.805,66.6935,66.7413,2700.0
2012-04-12 12:30:00,83.78,83.87,83.78,83.85,1700.0,66.7572,66.8289,66.7572,66.813,1700.0
2012-04-12 12:35:00,83.87,83.87,83.81,83.82,800.0,66.8289,66.8289,66.7811,66.7891,800.0
2012-04-12 12:40:00,83.87,83.94,83.85,83.85,5700.0,66.8289,66.8847,66.813,66.813,5700.0
2012-04-12 12:45:00,83.82,83.85,83.79,83.82,3700.0,66.7891,66.813,66.7652,66.7891,3700.0
2012-04-12 12:50:00,83.79,83.83,83.79,83.81,1500.0,66.7652,66.7971,66.7652,66.7811,1500.0
2012-04-12 12:55:00,83.84,83.89,83.82,83.82,3000.0,66.805,66.8449,66.7891,66.7891,3000.0
2012-04-12 13:00:00,83.83,83.86,83.79,83.79,3300.0,66.7971,66.821,66.7652,66.7652,3300.0
2012-04-12 13:05:00,83.8,83.85,83.78,83.85,2000.0,66.7732,66.813,66.7572,66.813,2000.0
2012-04-12 13:10:00,83.83,83.92,83.83,83.85,4000.0,66.7971,66.8688,66.7971,66.813,4000.0
2012-04-12 13:15:00,83.85,83.88,83.85,83.86,1800.0,66.813,66.8369,66.813,66.821,1800.0
2012-04-12 13:20:00,83.85,83.89,83.83,83.83,10100.0,66.813,66.8449,66.7971,66.7971,10100.0
2012-04-12 13:25:00,83.81,83.85,83.79,83.83,3700.0,66.7811,66.813,66.7652,66.7971,3700.0
2012-04-12 13:30:00,83.84,83.87,83.84,83.84,1300.0,66.805,66.8289,66.805,66.805,1300.0
2012-04-12 13:35:00,83.84,83.87,83.84,83.85,1700.0,66.805,66.8289,66.805,66.813,1700.0
2012-04-12 13:40:00,83.81,83.86,83.81,83.82,600.0,66.7811,66.821,66.7811,66.7891,600.0
2012-04-12 13:45:00,83.83,83.87,83.83,83.83,3600.0,66.7971,66.8289,66.7971,66.7971,3600.0
2012-04-12 13:50:00,83.85,83.86,83.81,83.84,12600.0,66.813,66.821,66.7811,66.805,12600.0
2012-04-12 13:55:00,83.86,83.88,83.77,83.84,52400.0,66.821,66.8369,66.7493,66.805,52400.0
2012-04-12 14:00:00,83.84,83.85,83.79,83.85,3400.0,66.805,66.813,66.7652,66.813,3400.0
2012-04-12 14:05:00,83.83,83.83,83.8,83.81,1600.0,66.7971,66.7971,66.7732,66.7811,1600.0
2012-04-12 14:10:00,83.82,83.88,83.82,83.88,7000.0,66.7891,66.8369,66.7891,66.8369,7000.0
2012-04-12 14:15:00,83.88,83.97,83.86,83.95,6600.0,66.8369,66.9086,66.821,66.8927,6600.0
2012-04-12 14:20:00,83.94,84.0,83.92,83.94,4300.0,66.8847,66.9325,66.8688,66.8847,4300.0
2012-04-12 14:25:00,83.93,83.97,83.89,83.9,10600.0,66.8768,66.9086,66.8449,66.8529,10600.0
2012-04-12 14:30:00,83.95,84.01,83.9,83.96,12400.0,66.8927,66.9405,66.8529,66.9007,12400.0
2012-04-12 14:35:00,83.97,84.0,83.91,83.92,16600.0,66.9086,66.9325,66.8608,66.8688,16600.0
2012-04-12 14:40:00,83.92,84.02,83.92,84.0,10100.0,66.8688,66.9485,66.8688,66.9325,10100.0
2012-04-12 14:45:00,84.0,84.06,83.97,84.04,10900.0,66.9325,66.9803,66.9086,66.9644,10900.0
2012-04-12 14:50:00,84.02,84.08,83.96,84.08,11000.0,66.9485,66.9963,66.9007,66.9963,11000.0
2012-04-12 14:55:00,84.05,84.07,83.95,83.99,13000.0,66.9724,66.9883,66.8927,66.9246,13000.0
2012-04-12 15:00:00,83.97,83.99,83.91,83.93,12600.0,66.9086,66.9246,66.8608,66.8768,12600.0
2012-04-12 15:05:00,83.93,83.96,83.85,83.87,14000.0,66.8768,66.9007,66.813,66.8289,14000.0
2012-04-12 15:10:00,83.86,83.92,83.83,83.84,13000.0,66.821,66.8688,66.7971,66.805,13000.0
2012-04-12 15:15:00,83.84,83.92,83.81,83.91,12700.0,66.805,66.8688,66.7811,66.8608,12700.0
2012-04-12 15:20:00,83.9,83.9,83.68,83.7,12300.0,66.8529,66.8529,66.6776,66.6935,12300.0
2012-04-12 15:25:00,83.68,83.75,83.66,83.7,13400.0,66.6776,66.7333,66.6616,66.6935,13400.0
2012-04-12 15:30:00,83.7,83.79,83.7,83.78,24000.0,66.6935,66.7652,66.6935,66.7572,24000.0
2012-04-12 15:35:00,83.78,83.88,83.77,83.78,19800.0,66.7572,66.8369,66.7493,66.7572,19800.0
2012-04-12 15:40:00,83.77,83.87,83.71,83.76,28500.0,66.7493,66.8289,66.7015,66.7413,28500.0
2012-04-12 15:45:00,83.75,83.79,83.68,83.68,31000.0,66.7333,66.7652,66.6776,66.6776,31000.0
2012-04-12 15:50:00,83.69,83.77,83.62,83.72,48500.0,66.6855,66.7493,66.6297,66.7094,48500.0
2012-04-12 15:55:00,83.71,83.75,83.66,83.71,77400.0,66.7015,66.7333,66.6616,66.7015,77400.0
2012-04-13 09:30:00,83.24,83.24,82.76,82.91,11800.0,66.327,66.327,65.9445,66.064,11800.0
2012-04-13 09:35:00,82.92,83.13,82.86,83.08,4400.0,66.072,66.2393,66.0242,66.1995,4400.0
2012-04-13 09:40:00,82.93,83.37,82.92,83.36,4500.0,66.0799,66.4305,66.072,66.4226,4500.0
2012-04-13 09:45:00,83.4,83.57,83.28,83.28,3300.0,66.4544,66.5899,66.3588,66.3588,3300.0
2012-04-13 09:50:00,83.28,83.38,83.27,83.32,2800.0,66.3588,66.4385,66.3509,66.3907,2800.0
2012-04-13 09:55:00,83.39,83.5,83.16,83.2,9600.0,66.4465,66.5341,66.2632,66.2951,9600.0
2012-04-13 10:00:00,83.16,83.21,82.99,83.13,8800.0,66.2632,66.303,66.1277,66.2393,8800.0
2012-04-13 10:05:00,83.17,83.17,83.01,83.05,7500.0,66.2712,66.2712,66.1437,66.1756,7500.0
2012-04-13 10:10:00,83.04,83.31,83.01,83.17,6500.0,66.1676,66.3827,66.1437,66.2712,6500.0
2012-04-13 10:15:00,83.17,83.19,82.97,82.97,9500.0,66.2712,66.2871,66.1118,66.1118,9500.0
2012-04-13 10:20:00,83.01,83.15,82.99,83.06,9000.0,66.1437,66.2552,66.1277,66.1835,9000.0
2012-04-13 10:25:00,82.98,83.04,82.9,82.95,14100.0,66.1198,66.1676,66.056,66.0959,14100.0
2012-04-13 10:30:00,82.94,82.95,82.8,82.8,6100.0,66.0879,66.0959,65.9764,65.9764,6100.0
2012-04-13 10:35:00,82.81,82.97,82.65,82.97,6500.0,65.9843,66.1118,65.8568,66.1118,6500.0
2012-04-13 10:40:00,82.99,82.99,82.78,82.81,7000.0,66.1277,66.1277,65.9604,65.9843,7000.0
2012-04-13 10:45:00,82.82,82.85,82.66,82.74,10400.0,65.9923,66.0162,65.8648,65.9285,10400.0
2012-04-13 10:50:00,82.72,82.92,82.71,82.89,2500.0,65.9126,66.072,65.9046,66.0481,2500.0
2012-04-13 10:55:00,82.89,82.91,82.84,82.89,3000.0,66.0481,66.064,66.0082,66.0481,3000.0
2012-04-13 11:00:00,82.88,82.91,82.85,82.86,3800.0,66.0401,66.064,66.0162,66.0242,3800.0
2012-04-13 11:05:00,82.88,82.91,82.76,82.76,2100.0,66.0401,66.064,65.9445,65.9445,2100.0
2012-04-13 11:10:00,82.76,82.96,82.6,82.96,16700.0,65.9445,66.1038,65.817,66.1038,16700.0
2012-04-13 11:15:00,82.94,82.96,82.79,82.83,17600.0,66.0879,66.1038,65.9684,66.0003,17600.0
2012-04-13 11:20:00,82.83,82.93,82.8,82.89,7600.0,66.0003,66.0799,65.9764,66.0481,7600.0
2012-04-13 11:25:00,82.85,82.95,82.78,82.95,11300.0,66.0162,66.0959,65.9604,66.0959,11300.0
2012-04-13 11:30:00,82.91,82.97,82.81,82.97,14500.0,66.064,66.1118,65.9843,66.1118,14500.0
2012-04-13 11:35:00,82.96,83.0,82.9,82.91,14300.0,66.1038,66.1357,66.056,66.064,14300.0
2012-04-13 11:40:00,82.91,83.0,82.83,82.87,9100.0,66.064,66.1357,66.0003,66.0321,9100.0
2012-04-13 11:45:00,82.87,82.87,82.73,82.79,25500.0,66.0321,66.0321,65.9206,65.9684,25500.0
2012-04-13 11:50:00,82.83,82.83,82.77,82.79,5300.0,66.0003,66.0003,65.9525,65.9684,5300.0
2012-04-13 11:55:00,82.79,82.81,82.61,82.62,10700.0,65.9684,65.9843,65.825,65.8329,10700.0
2012-04-13 12:00:00,82.65,82.76,82.64,82.65,10400.0,65.8568,65.9445,65.8489,65.8568,10400.0
2012-04-13 12:05:00,82.62,82.69,82.59,82.59,7900.0,65.8329,65.8887,65.809,65.809,7900.0
2012-04-13 12:10:00,82.59,82.68,82.53,82.63,10500.0,65.809,65.8807,65.7612,65.8409,10500.0
2012-04-13 12:15:00,82.65,82.69,82.62,82.64,7800.0,65.8568,65.8887,65.8329,65.8489,7800.0
2012-04-13 12:20:00,82.65,82.69,82.64,82.64,4700.0,65.8568,65.8887,65.8489,65.8489,4700.0
2012-04-13 12:25:00,82.68,82.69,82.62,82.62,3200.0,65.8807,65.8887,65.8329,65.8329,3200.0
2012-04-13 12:30:00,82.65,82.71,82.65,82.69,2600.0,65.8568,65.9046,65.8568,65.8887,2600.0
2012-04-13 12:35:00,82.71,82.79,82.7,82.74,6900.0,65.9046,65.9684,65.8967,65.9285,6900.0
2012-04-13 12:40:00,82.71,82.78,82.7,82.76,7100.0,65.9046,65.9604,65.8967,65.9445,7100.0
2012-04-13 12:45:00,82.79,82.88,82.78,82.86,6500.0,65.9684,66.0401,65.9604,66.0242,6500.0
2012-04-13 12:50:00,82.85,82.86,82.71,82.74,9500.0,66.0162,66.0242,65.9046,65.9285,9500.0
2012-04-13 12:55:00,82.77,82.8,82.73,82.76,3400.0,65.9525,65.9764,65.9206,65.9445,3400.0
2012-04-13 13:00:00,82.75,82.78,82.71,82.74,4000.0,65.9365,65.9604,65.9046,65.9285,4000.0
2012-04-13 13:05:00,82.74,82.82,82.74,82.76,4200.0,65.9285,65.9923,65.9285,65.9445,4200.0
2012-04-13 13:10:00,82.78,82.9,82.76,82.9,3100.0,65.9604,66.056,65.9445,66.056,3100.0
2012-04-13 13:15:00,82.87,82.91,82.76,82.76,7800.0,66.0321,66.064,65.9445,65.9445,7800.0
2012-04-13 13:20:00,82.76,82.88,82.71,82.84,7500.0,65.9445,66.0401,65.9046,66.0082,7500.0
2012-04-13 13:25:00,82.87,82.88,82.83,82.87,3600.0,66.0321,66.0401,66.0003,66.0321,3600.0
2012-04-13 13:30:00,82.88,82.9,82.82,82.84,2900.0,66.0401,66.056,65.9923,66.0082,2900.0
2012-04-13 13:35:00,82.84,82.94,82.84,82.94,4100.0,66.0082,66.0879,66.0082,66.0879,4100.0
2012-04-13 13:40:00,83.0,83.01,82.91,83.01,6600.0,66.1357,66.1437,66.064,66.1437,6600.0
2012-04-13 13:45:00,83.0,83.06,82.99,83.03,11800.0,66.1357,66.1835,66.1277,66.1596,11800.0
2012-04-13 13:50:00,83.04,83.09,83.01,83.03,8700.0,66.1676,66.2074,66.1437,66.1596,8700.0
2012-04-13 13:55:00,83.03,83.05,82.98,83.02,21900.0,66.1596,66.1756,66.1198,66.1517,21900.0
2012-04-13 14:00:00,83.01,83.03,82.83,82.87,16600.0,66.1437,66.1596,66.0003,66.0321,16600.0
2012-04-13 14:05:00,82.84,82.86,82.71,82.73,7300.0,66.0082,66.0242,65.9046,65.9206,7300.0
2012-04-13 14:10:00,82.74,82.79,82.7,82.7,8800.0,65.9285,65.9684,65.8967,65.8967,8800.0
2012-04-13 14:15:00,82.71,82.71,82.59,82.6,9700.0,65.9046,65.9046,65.809,65.817,9700.0
2012-04-13 14:20:00,82.6,82.66,82.59,82.66,10500.0,65.817,65.8648,65.809,65.8648,10500.0
2012-04-13 14:25:00,82.68,82.72,82.5,82.51,9000.0,65.8807,65.9126,65.7373,65.7453,9000.0
2012-04-13 14:30:00,82.51,82.57,82.5,82.53,6400.0,65.7453,65.7931,65.7373,65.7612,6400.0
2012-04-13 14:35:00,82.54,82.57,82.46,82.47,10600.0,65.7692,65.7931,65.7054,65.7134,10600.0
2012-04-13 14:40:00,82.49,82.51,82.4,82.41,9300.0,65.7293,65.7453,65.6576,65.6656,9300.0
2012-04-13 14:45:00,82.43,82.53,82.43,82.52,5800.0,65.6815,65.7612,65.6815,65.7532,5800.0
2012-04-13 14:50:00,82.52,82.53,82.43,82.48,6700.0,65.7532,65.7612,65.6815,65.7214,6700.0
2012-04-13 14:55:00,82.47,82.47,82.35,82.37,18000.0,65.7134,65.7134,65.6178,65.6337,18000.0
2012-04-13 15:00:00,82.37,82.39,82.34,82.39,8900.0,65.6337,65.6497,65.6098,65.6497,8900.0
2012-04-13 15:05:00,82.39,82.42,82.38,82.41,17400.0,65.6497,65.6736,65.6417,65.6656,17400.0
2012-04-13 15:10:00,82.41,82.41,82.35,82.36,13700.0,65.6656,65.6656,65.6178,65.6258,13700.0
2012-04-13 15:15:00,82.35,82.41,82.31,82.4,12900.0,65.6178,65.6656,65.5859,65.6576,12900.0
2012-04-13 15:20:00,82.41,82.41,82.26,82.35,25700.0,65.6656,65.6656,65.5461,65.6178,25700.0
2012-04-13 15:25:00,82.35,82.35,82.18,82.19,12800.0,65.6178,65.6178,65.4823,65.4903,12800.0
2012-04-13 15:30:00,82.22,82.43,82.22,82.37,33800.0,65.5142,65.6815,65.5142,65.6337,33800.0
2012-04-13 15:35:00,82.37,82.39,82.28,82.32,16800.0,65.6337,65.6497,65.562,65.5939,16800.0
2012-04-13 15:40:00,82.32,82.4,82.31,82.32,12300.0,65.5939,65.6576,65.5859,65.5939,12300.0
2012-04-13 15:45:00,82.31,82.32,82.04,82.13,49000.0,65.5859,65.5939,65.3708,65.4425,49000.0
2012-04-13 15:50:00,82.15,82.23,82.03,82.05,42600.0,65.4584,65.5222,65.3628,65.3787,42600.0
2012-04-13 15:55:00,82.06,82.16,81.96,82.04,115800.0,65.3867,65.4664,65.307,65.3708,115800.0
2012-04-16 09:30:00,82.5,83.14,82.5,83.14,19800.0,65.7373,66.2473,65.7373,66.2473,19800.0
2012-04-16 09:35:00,83.15,83.15,82.86,82.86,13400.0,66.2552,66.2552,66.0242,66.0242,13400.0
2012-04-16 09:40:00,82.79,82.85,82.22,82.28,20400.0,65.9684,66.0162,65.5142,65.562,20400.0
2012-04-16 09:45:00,82.28,82.48,82.13,82.47,13900.0,65.562,65.7214,65.4425,65.7134,13900.0
2012-04-16 09:50:00,82.4,82.45,82.05,82.16,17400.0,65.6576,65.6975,65.3787,65.4664,17400.0
2012-04-16 09:55:00,82.23,82.34,82.07,82.34,7600.0,65.5222,65.6098,65.3947,65.6098,7600.0
2012-04-16 10:00:00,82.26,82.29,82.06,82.18,11900.0,65.5461,65.57,65.3867,65.4823,11900.0
2012-04-16 10:05:00,82.18,82.27,82.03,82.15,6400.0,65.4823,65.554,65.3628,65.4584,6400.0
2012-04-16 10:10:00,82.16,82.16,81.85,81.95,12300.0,65.4664,65.4664,65.2194,65.2991,12300.0
2012-04-16 10:15:00,81.95,82.0,81.77,81.99,13400.0,65.2991,65.3389,65.1556,65.3309,13400.0
2012-04-16 10:20:00,81.99,82.05,81.83,81.95,11500.0,65.3309,65.3787,65.2034,65.2991,11500.0
2012-04-16 10:25:00,81.94,82.14,81.89,82.07,11500.0,65.2911,65.4505,65.2513,65.3947,11500.0
2012-04-16 10:30:00,82.16,82.19,82.09,82.19,7800.0,65.4664,65.4903,65.4106,65.4903,7800.0
2012-04-16 10:35:00,82.17,82.19,81.94,82.04,5500.0,65.4744,65.4903,65.2911,65.3708,5500.0
2012-04-16 10:40:00,82.0,82.13,82.0,82.0,6200.0,65.3389,65.4425,65.3389,65.3389,6200.0
2012-04-16 10:45:00,81.99,82.34,81.98,82.32,4800.0,65.3309,65.6098,65.323,65.5939,4800.0
2012-04-16 10:50:00,82.32,82.41,82.26,82.26,7100.0,65.5939,65.6656,65.5461,65.5461,7100.0
2012-04-16 10:55:00,82.28,82.38,82.21,82.25,6500.0,65.562,65.6417,65.5062,65.5381,6500.0
2012-04-16 11:00:00,82.23,82.39,82.2,82.2,10100.0,65.5222,65.6497,65.4983,65.4983,10100.0
2012-04-16 11:05:00,82.16,82.31,82.15,82.24,10300.0,65.4664,65.5859,65.4584,65.5301,10300.0
2012-04-16 11:10:00,82.25,82.41,82.23,82.23,9900.0,65.5381,65.6656,65.5222,65.5222,9900.0
2012-04-16 11:15:00,82.23,82.25,82.05,82.08,7900.0,65.5222,65.5381,65.3787,65.4026,7900.0
2012-04-16 11:20:00,82.08,82.14,82.02,82.06,7600.0,65.4026,65.4505,65.3548,65.3867,7600.0
2012-04-16 11:25:00,82.06,82.14,82.0,82.0,5400.0,65.3867,65.4505,65.3389,65.3389,5400.0
2012-04-16 11:30:00,82.02,82.02,81.77,81.77,9300.0,65.3548,65.3548,65.1556,65.1556,9300.0
2012-04-16 11:35:00,81.77,81.82,81.76,81.78,7300.0,65.1556,65.1955,65.1477,65.1636,7300.0
2012-04-16 11:40:00,81.78,81.82,81.7,81.77,9100.0,65.1636,65.1955,65.0999,65.1556,9100.0
2012-04-16 11:45:00,81.72,81.87,81.71,81.74,3500.0,65.1158,65.2353,65.1078,65.1317,3500.0
2012-04-16 11:50:00,81.73,81.86,81.73,81.77,7000.0,65.1238,65.2273,65.1238,65.1556,7000.0
2012-04-16 11:55:00,81.81,81.87,81.77,81.77,3900.0,65.1875,65.2353,65.1556,65.1556,3900.0
2012-04-16 12:00:00,81.71,82.07,81.68,82.03,8100.0,65.1078,65.3947,65.0839,65.3628,8100.0
2012-04-16 12:05:00,82.04,82.06,81.9,81.95,4700.0,65.3708,65.3867,65.2592,65.2991,4700.0
2012-04-16 12:10:00,81.99,82.04,81.94,81.94,1700.0,65.3309,65.3708,65.2911,65.2911,1700.0
2012-04-16 12:15:00,81.97,82.04,81.9,81.94,4100.0,65.315,65.3708,65.2592,65.2911,4100.0
2012-04-16 12:20:00,81.89,81.95,81.78,81.93,7600.0,65.2513,65.2991,65.1636,65.2831,7600.0
2012-04-16 12:25:00,81.91,82.09,81.91,82.06,5000.0,65.2672,65.4106,65.2672,65.3867,5000.0
2012-04-16 12:30:00,82.1,82.12,81.99,82.03,4100.0,65.4186,65.4345,65.3309,65.3628,4100.0
2012-04-16 12:35:00,82.03,82.12,81.95,82.12,3000.0,65.3628,65.4345,65.2991,65.4345,3000.0
2012-04-16 12:40:00,82.14,82.21,82.1,82.17,2400.0,65.4505,65.5062,65.4186,65.4744,2400.0
2012-04-16 12:45:00,82.16,82.26,82.15,82.19,4600.0,65.4664,65.5461,65.4584,65.4903,4600.0
2012-04-16 12:50:00,82.19,82.23,82.17,82.17,1300.0,65.4903,65.5222,65.4744,65.4744,1300.0
2012-04-16 12:55:00,82.18,82.48,82.15,82.44,6700.0,65.4823,65.7214,65.4584,65.6895,6700.0
2012-04-16 13:00:00,82.43,82.43,82.35,82.35,3300.0,65.6815,65.6815,65.6178,65.6178,3300.0
2012-04-16 13:05:00,82.29,82.33,82.28,82.29,2800.0,65.57,65.6019,65.562,65.57,2800.0
2012-04-16 13:10:00,82.29,82.32,82.23,82.32,3800.0,65.57,65.5939,65.5222,65.5939,3800.0
2012-04-16 13:15:00,82.32,82.4,82.2,82.26,9000.0,65.5939,65.6576,65.4983,65.5461,9000.0
2012-04-16 13:20:00,82.25,82.36,82.22,82.24,3500.0,65.5381,65.6258,65.5142,65.5301,3500.0
2012-04-16 13:25:00,82.24,82.33,82.17,82.28,10900.0,65.5301,65.6019,65.4744,65.562,10900.0
2012-04-16 13:30:00,82.31,82.33,82.24,82.32,3100.0,65.5859,65.6019,65.5301,65.5939,3100.0
2012-04-16 13:35:00,82.34,82.46,82.32,82.44,8800.0,65.6098,65.7054,65.5939,65.6895,8800.0
2012-04-16 13:40:00,82.41,82.51,82.37,82.49,4000.0,65.6656,65.7453,65.6337,65.7293,4000.0
2012-04-16 13:45:00,82.53,82.6,82.46,82.5,4700.0,65.7612,65.817,65.7054,65.7373,4700.0
2012-04-16 13:50:00,82.54,82.65,82.46,82.54,8400.0,65.7692,65.8568,65.7054,65.7692,8400.0
2012-04-16 13:55:00,82.51,82.81,82.51,82.66,5000.0,65.7453,65.9843,65.7453,65.8648,5000.0
2012-04-16 14:00:00,82.68,82.69,82.59,82.6,3700.0,65.8807,65.8887,65.809,65.817,3700.0
2012-04-16 14:05:00,82.62,82.62,82.29,82.33,7600.0,65.8329,65.8329,65.57,65.6019,7600.0
2012-04-16 14:10:00,82.34,82.43,82.32,82.43,6800.0,65.6098,65.6815,65.5939,65.6815,6800.0
2012-04-16 14:15:00,82.39,82.44,82.33,82.43,20700.0,65.6497,65.6895,65.6019,65.6815,20700.0
2012-04-16 14:20:00,82.4,82.47,82.33,82.33,5300.0,65.6576,65.7134,65.6019,65.6019,5300.0
2012-04-16 14:25:00,82.32,82.32,82.18,82.18,5600.0,65.5939,65.5939,65.4823,65.4823,5600.0
2012-04-16 14:30:00,82.21,82.41,82.21,82.39,8000.0,65.5062,65.6656,65.5062,65.6497,8000.0
2012-04-16 14:35:00,82.39,82.41,82.31,82.31,6200.0,65.6497,65.6656,65.5859,65.5859,6200.0
2012-04-16 14:40:00,82.31,82.39,82.31,82.33,4700.0,65.5859,65.6497,65.5859,65.6019,4700.0
2012-04-16 14:45:00,82.3,82.43,82.28,82.41,5400.0,65.5779,65.6815,65.562,65.6656,5400.0
2012-04-16 14:50:00,82.4,82.47,82.38,82.41,7000.0,65.6576,65.7134,65.6417,65.6656,7000.0
2012-04-16 14:55:00,82.38,82.38,82.28,82.28,6600.0,65.6417,65.6417,65.562,65.562,6600.0
2012-04-16 15:00:00,82.28,82.34,82.14,82.2,8600.0,65.562,65.6098,65.4505,65.4983,8600.0
2012-04-16 15:05:00,82.18,82.28,82.16,82.24,6000.0,65.4823,65.562,65.4664,65.5301,6000.0
2012-04-16 15:10:00,82.22,82.31,82.22,82.29,5600.0,65.5142,65.5859,65.5142,65.57,5600.0
2012-04-16 15:15:00,82.25,82.31,82.18,82.28,4500.0,65.5381,65.5859,65.4823,65.562,4500.0
2012-04-16 15:20:00,82.28,82.32,82.18,82.23,7100.0,65.562,65.5939,65.4823,65.5222,7100.0
2012-04-16 15:25:00,82.19,82.22,82.13,82.2,6600.0,65.4903,65.5142,65.4425,65.4983,6600.0
2012-04-16 15:30:00,82.19,82.29,82.18,82.22,11500.0,65.4903,65.57,65.4823,65.5142,11500.0
2012-04-16 15:35:00,82.22,82.34,82.21,82.25,14000.0,65.5142,65.6098,65.5062,65.5381,14000.0
2012-04-16 15:40:00,82.27,82.31,82.21,82.27,10800.0,65.554,65.5859,65.5062,65.554,10800.0
2012-04-16 15:45:00,82.24,82.24,81.94,82.03,20600.0,65.5301,65.5301,65.2911,65.3628,20600.0
2012-04-16 15:50:00,82.04,82.07,81.88,81.88,39100.0,65.3708,65.3947,65.2433,65.2433,39100.0
2012-04-16 15:55:00,81.88,82.02,81.88,81.97,33700.0,65.2433,65.3548,65.2433,65.315,33700.0
2012-04-17 09:30:00,82.49,82.82,82.27,82.78,17600.0,65.7293,65.9923,65.554,65.9604,17600.0
2012-04-17 09:35:00,82.77,83.02,82.75,82.98,24100.0,65.9525,66.1517,65.9365,66.1198,24100.0
2012-04-17 09:40:00,82.97,82.97,82.62,82.66,6200.0,66.1118,66.1118,65.8329,65.8648,6200.0
2012-04-17 09:45:00,82.64,82.69,82.34,82.35,45500.0,65.8489,65.8887,65.6098,65.6178,45500.0
2012-04-17 09:50:00,82.41,82.59,82.29,82.29,14100.0,65.6656,65.809,65.57,65.57,14100.0
2012-04-17 09:55:00,82.34,82.37,82.19,82.21,9000.0,65.6098,65.6337,65.4903,65.5062,9000.0
2012-04-17 10:00:00,82.27,82.54,82.26,82.42,25700.0,65.554,65.7692,65.5461,65.6736,25700.0
2012-04-17 10:05:00,82.41,82.76,82.4,82.61,14000.0,65.6656,65.9445,65.6576,65.825,14000.0
2012-04-17 10:10:00,82.63,82.63,82.56,82.63,5300.0,65.8409,65.8409,65.7851,65.8409,5300.0
2012-04-17 10:15:00,82.63,82.95,82.6,82.95,18100.0,65.8409,66.0959,65.817,66.0959,18100.0
2012-04-17 10:20:00,82.95,82.98,82.9,82.94,6600.0,66.0959,66.1198,66.056,66.0879,6600.0
2012-04-17 10:25:00,82.92,83.0,82.92,82.94,5800.0,66.072,66.1357,66.072,66.0879,5800.0
2012-04-17 10:30:00,82.97,83.16,82.96,82.96,8600.0,66.1118,66.2632,66.1038,66.1038,8600.0
2012-04-17 10:35:00,82.97,82.99,82.92,82.96,5100.0,66.1118,66.1277,66.072,66.1038,5100.0
2012-04-17 10:40:00,83.04,83.14,83.03,83.13,4400.0,66.1676,66.2473,66.1596,66.2393,4400.0
2012-04-17 10:45:00,83.15,83.29,83.13,83.29,1800.0,66.2552,66.3668,66.2393,66.3668,1800.0
2012-04-17 10:50:00,83.25,83.32,83.23,83.28,6100.0,66.3349,66.3907,66.319,66.3588,6100.0
2012-04-17 10:55:00,83.28,83.28,83.15,83.17,12600.0,66.3588,66.3588,66.2552,66.2712,12600.0
2012-04-17 11:00:00,83.18,83.45,83.17,83.39,9300.0,66.2791,66.4943,66.2712,66.4465,9300.0
2012-04-17 11:05:00,83.39,83.44,83.29,83.31,14100.0,66.4465,66.4863,66.3668,66.3827,14100.0
2012-04-17 11:10:00,83.31,83.32,83.15,83.15,10300.0,66.3827,66.3907,66.2552,66.2552,10300.0
2012-04-17 11:15:00,83.15,83.15,83.03,83.05,44200.0,66.2552,66.2552,66.1596,66.1756,44200.0
2012-04-17 11:20:00,83.06,83.13,83.0,83.05,16700.0,66.1835,66.2393,66.1357,66.1756,16700.0
2012-04-17 11:25:00,83.03,83.06,82.98,83.06,5700.0,66.1596,66.1835,66.1198,66.1835,5700.0
2012-04-17 11:30:00,83.07,83.07,83.01,83.07,7700.0,66.1915,66.1915,66.1437,66.1915,7700.0
2012-04-17 11:35:00,83.04,83.18,83.04,83.11,7200.0,66.1676,66.2791,66.1676,66.2234,7200.0
2012-04-17 11:40:00,83.12,83.2,83.12,83.17,4200.0,66.2313,66.2951,66.2313,66.2712,4200.0
2012-04-17 11:45:00,83.13,83.27,83.11,83.25,10000.0,66.2393,66.3509,66.2234,66.3349,10000.0
2012-04-17 11:50:00,83.25,83.27,83.14,83.14,8800.0,66.3349,66.3509,66.2473,66.2473,8800.0
2012-04-17 11:55:00,83.14,83.18,83.08,83.15,12000.0,66.2473,66.2791,66.1995,66.2552,12000.0
2012-04-17 12:00:00,83.12,83.29,83.12,83.28,8800.0,66.2313,66.3668,66.2313,66.3588,8800.0
2012-04-17 12:05:00,83.25,83.28,83.14,83.19,7400.0,66.3349,66.3588,66.2473,66.2871,7400.0
2012-04-17 12:10:00,83.15,83.2,83.13,83.16,4500.0,66.2552,66.2951,66.2393,66.2632,4500.0
2012-04-17 12:15:00,83.17,83.25,83.14,83.22,4200.0,66.2712,66.3349,66.2473,66.311,4200.0
2012-04-17 12:20:00,83.25,83.35,83.22,83.31,4600.0,66.3349,66.4146,66.311,66.3827,4600.0
2012-04-17 12:25:00,83.3,83.32,83.26,83.31,4200.0,66.3748,66.3907,66.3429,66.3827,4200.0
2012-04-17 12:30:00,83.31,83.42,83.3,83.38,4200.0,66.3827,66.4704,66.3748,66.4385,4200.0
2012-04-17 12:35:00,83.41,83.42,83.33,83.33,3700.0,66.4624,66.4704,66.3987,66.3987,3700.0
2012-04-17 12:40:00,83.33,83.37,83.32,83.34,4300.0,66.3987,66.4305,66.3907,66.4066,4300.0
2012-04-17 12:45:00,83.33,83.35,83.27,83.27,11700.0,66.3987,66.4146,66.3509,66.3509,11700.0
2012-04-17 12:50:00,83.29,83.3,83.26,83.27,3700.0,66.3668,66.3748,66.3429,66.3509,3700.0
2012-04-17 12:55:00,83.3,83.31,83.21,83.26,4000.0,66.3748,66.3827,66.303,66.3429,4000.0
2012-04-17 13:00:00,83.26,83.35,83.23,83.35,5400.0,66.3429,66.4146,66.319,66.4146,5400.0
2012-04-17 13:05:00,83.34,83.36,83.33,83.33,6300.0,66.4066,66.4226,66.3987,66.3987,6300.0
2012-04-17 13:10:00,83.35,83.4,83.34,83.4,7500.0,66.4146,66.4544,66.4066,66.4544,7500.0
2012-04-17 13:15:00,83.4,83.52,83.4,83.5,4700.0,66.4544,66.5501,66.4544,66.5341,4700.0
2012-04-17 13:20:00,83.51,83.54,83.5,83.52,5400.0,66.5421,66.566,66.5341,66.5501,5400.0
2012-04-17 13:25:00,83.53,83.57,83.52,83.57,1800.0,66.558,66.5899,66.5501,66.5899,1800.0
2012-04-17 13:30:00,83.56,83.6,83.55,83.55,6300.0,66.5819,66.6138,66.574,66.574,6300.0
2012-04-17 13:35:00,83.56,83.6,83.54,83.6,2000.0,66.5819,66.6138,66.566,66.6138,2000.0
2012-04-17 13:40:00,83.6,83.65,83.58,83.63,5900.0,66.6138,66.6536,66.5979,66.6377,5900.0
2012-04-17 13:45:00,83.63,83.64,83.6,83.62,4800.0,66.6377,66.6457,66.6138,66.6297,4800.0
2012-04-17 13:50:00,83.61,83.7,83.61,83.67,9700.0,66.6218,66.6935,66.6218,66.6696,9700.0
2012-04-17 13:55:00,83.69,83.83,83.65,83.73,8100.0,66.6855,66.7971,66.6536,66.7174,8100.0
2012-04-17 14:00:00,83.72,83.78,83.71,83.77,3000.0,66.7094,66.7572,66.7015,66.7493,3000.0
2012-04-17 14:05:00,83.77,83.82,83.77,83.8,5000.0,66.7493,66.7891,66.7493,66.7732,5000.0
2012-04-17 14:10:00,83.8,83.86,83.8,83.86,5500.0,66.7732,66.821,66.7732,66.821,5500.0
2012-04-17 14:15:00,83.84,83.87,83.81,83.86,11900.0,66.805,66.8289,66.7811,66.821,11900.0
2012-04-17 14:20:00,83.87,83.9,83.87,83.88,5400.0,66.8289,66.8529,66.8289,66.8369,5400.0
2012-04-17 14:25:00,83.87,83.89,83.85,83.89,3200.0,66.8289,66.8449,66.813,66.8449,3200.0
2012-04-17 14:30:00,83.89,83.97,83.89,83.93,12400.0,66.8449,66.9086,66.8449,66.8768,12400.0
2012-04-17 14:35:00,83.93,83.94,83.88,83.9,10800.0,66.8768,66.8847,66.8369,66.8529,10800.0
2012-04-17 14:40:00,83.9,83.91,83.81,83.86,43800.0,66.8529,66.8608,66.7811,66.821,43800.0
2012-04-17 14:45:00,83.85,83.86,83.59,83.59,10400.0,66.813,66.821,66.6058,66.6058,10400.0
2012-04-17 14:50:00,83.59,83.67,83.59,83.61,9700.0,66.6058,66.6696,66.6058,66.6218,9700.0
2012-04-17 14:55:00,83.65,83.68,83.58,83.68,6900.0,66.6536,66.6776,66.5979,66.6776,6900.0
2012-04-17 15:00:00,83.66,83.66,83.58,83.61,8500.0,66.6616,66.6616,66.5979,66.6218,8500.0
2012-04-17 15:05:00,83.62,83.65,83.55,83.55,4800.0,66.6297,66.6536,66.574,66.574,4800.0
2012-04-17 15:10:00,83.55,83.58,83.44,83.47,7800.0,66.574,66.5979,66.4863,66.5102,7800.0
2012-04-17 15:15:00,83.51,83.56,83.5,83.53,5900.0,66.5421,66.5819,66.5341,66.558,5900.0
2012-04-17 15:20:00,83.52,83.59,83.51,83.59,8200.0,66.5501,66.6058,66.5421,66.6058,8200.0
2012-04-17 15:25:00,83.58,83.64,83.54,83.64,8500.0,66.5979,66.6457,66.566,66.6457,8500.0
2012-04-17 15:30:00,83.65,83.65,83.45,83.48,19200.0,66.6536,66.6536,66.4943,66.5182,19200.0
2012-04-17 15:35:00,83.51,83.55,83.47,83.48,10800.0,66.5421,66.574,66.5102,66.5182,10800.0
2012-04-17 15:40:00,83.5,83.52,83.4,83.42,43600.0,66.5341,66.5501,66.4544,66.4704,43600.0
2012-04-17 15:45:00,83.42,83.43,83.31,83.35,37800.0,66.4704,66.4783,66.3827,66.4146,37800.0
2012-04-17 15:50:00,83.37,83.43,83.33,83.34,26000.0,66.4305,66.4783,66.3987,66.4066,26000.0
2012-04-17 15:55:00,83.31,83.32,83.25,83.27,55100.0,66.3827,66.3907,66.3349,66.3509,55100.0
2012-04-18 09:30:00,82.53,82.53,82.25,82.25,19400.0,65.7612,65.7612,65.5381,65.5381,19400.0
2012-04-18 09:35:00,82.34,82.51,82.27,82.44,46900.0,65.6098,65.7453,65.554,65.6895,46900.0
2012-04-18 09:40:00,82.4,82.52,82.34,82.35,45900.0,65.6576,65.7532,65.6098,65.6178,45900.0
2012-04-18 09:45:00,82.37,82.52,82.26,82.47,31800.0,65.6337,65.7532,65.5461,65.7134,31800.0
2012-04-18 09:50:00,82.46,82.76,82.42,82.74,17800.0,65.7054,65.9445,65.6736,65.9285,17800.0
2012-04-18 09:55:00,82.76,82.89,82.72,82.86,13400.0,65.9445,66.0481,65.9126,66.0242,13400.0
2012-04-18 10:00:00,82.86,82.95,82.76,82.87,13800.0,66.0242,66.0959,65.9445,66.0321,13800.0
2012-04-18 10:05:00,82.94,82.96,82.84,82.86,9600.0,66.0879,66.1038,66.0082,66.0242,9600.0
2012-04-18 10:10:00,82.87,82.87,82.65,82.77,9500.0,66.0321,66.0321,65.8568,65.9525,9500.0
2012-04-18 10:15:00,82.83,82.83,82.68,82.73,6700.0,66.0003,66.0003,65.8807,65.9206,6700.0
2012-04-18 10:20:00,82.73,82.73,82.54,82.64,6500.0,65.9206,65.9206,65.7692,65.8489,6500.0
2012-04-18 10:25:00,82.64,82.79,82.55,82.55,8100.0,65.8489,65.9684,65.7772,65.7772,8100.0
2012-04-18 10:30:00,82.58,82.59,82.43,82.5,3200.0,65.8011,65.809,65.6815,65.7373,3200.0
2012-04-18 10:35:00,82.62,82.65,82.51,82.53,4300.0,65.8329,65.8568,65.7453,65.7612,4300.0
2012-04-18 10:40:00,82.52,82.62,82.47,82.57,8300.0,65.7532,65.8329,65.7134,65.7931,8300.0
2012-04-18 10:45:00,82.63,82.76,82.6,82.72,8800.0,65.8409,65.9445,65.817,65.9126,8800.0
2012-04-18 10:50:00,82.72,82.8,82.71,82.8,7100.0,65.9126,65.9764,65.9046,65.9764,7100.0
2012-04-18 10:55:00,82.78,82.91,82.76,82.91,5400.0,65.9604,66.064,65.9445,66.064,5400.0
2012-04-18 11:00:00,82.9,82.92,82.86,82.91,7700.0,66.056,66.072,66.0242,66.064,7700.0
2012-04-18 11:05:00,82.87,82.9,82.55,82.64,18200.0,66.0321,66.056,65.7772,65.8489,18200.0
2012-04-18 11:10:00,82.69,82.73,82.57,82.57,8800.0,65.8887,65.9206,65.7931,65.7931,8800.0
2012-04-18 11:15:00,82.57,82.7,82.52,82.7,6100.0,65.7931,65.8967,65.7532,65.8967,6100.0
2012-04-18 11:20:00,82.69,82.77,82.68,82.77,9600.0,65.8887,65.9525,65.8807,65.9525,9600.0
2012-04-18 11:25:00,82.77,82.87,82.76,82.87,9000.0,65.9525,66.0321,65.9445,66.0321,9000.0
2012-04-18 11:30:00,82.85,82.89,82.85,82.85,4400.0,66.0162,66.0481,66.0162,66.0162,4400.0
2012-04-18 11:35:00,82.81,82.83,82.77,82.83,4000.0,65.9843,66.0003,65.9525,66.0003,4000.0
2012-04-18 11:40:00,82.84,82.94,82.81,82.94,4700.0,66.0082,66.0879,65.9843,66.0879,4700.0
2012-04-18 11:45:00,82.91,83.01,82.89,82.94,4600.0,66.064,66.1437,66.0481,66.0879,4600.0
2012-04-18 11:50:00,82.94,83.06,82.87,83.06,11200.0,66.0879,66.1835,66.0321,66.1835,11200.0
2012-04-18 11:55:00,83.1,83.11,83.0,83.01,5300.0,66.2154,66.2234,66.1357,66.1437,5300.0
2012-04-18 12:00:00,83.04,83.06,83.0,83.06,4400.0,66.1676,66.1835,66.1357,66.1835,4400.0
2012-04-18 12:05:00,83.01,83.06,83.0,83.03,8500.0,66.1437,66.1835,66.1357,66.1596,8500.0
2012-04-18 12:10:00,83.02,83.02,82.91,82.98,10200.0,66.1517,66.1517,66.064,66.1198,10200.0
2012-04-18 12:15:00,82.97,83.0,82.95,82.96,5700.0,66.1118,66.1357,66.0959,66.1038,5700.0
2012-04-18 12:20:00,82.96,83.02,82.94,82.96,10900.0,66.1038,66.1517,66.0879,66.1038,10900.0
2012-04-18 12:25:00,82.96,83.03,82.91,82.91,37600.0,66.1038,66.1596,66.064,66.064,37600.0
2012-04-18 12:30:00,82.9,82.97,82.9,82.92,9200.0,66.056,66.1118,66.056,66.072,9200.0
2012-04-18 12:35:00,82.96,82.97,82.91,82.93,5100.0,66.1038,66.1118,66.064,66.0799,5100.0
2012-04-18 12:40:00,82.92,82.99,82.92,82.94,3000.0,66.072,66.1277,66.072,66.0879,3000.0
2012-04-18 12:45:00,82.94,82.94,82.87,82.89,4400.0,66.0879,66.0879,66.0321,66.0481,4400.0
2012-04-18 12:50:00,82.87,82.88,82.84,82.88,3900.0,66.0321,66.0401,66.0082,66.0401,3900.0
2012-04-18 12:55:00,82.87,82.88,82.81,82.87,5700.0,66.0321,66.0401,65.9843,66.0321,5700.0
2012-04-18 13:00:00,82.89,82.92,82.83,82.9,3400.0,66.0481,66.072,66.0003,66.056,3400.0
2012-04-18 13:05:00,82.93,82.93,82.91,82.91,3700.0,66.0799,66.0799,66.064,66.064,3700.0
2012-04-18 13:10:00,82.9,82.9,82.82,82.83,5000.0,66.056,66.056,65.9923,66.0003,5000.0
2012-04-18 13:15:00,82.8,82.82,82.75,82.79,6600.0,65.9764,65.9923,65.9365,65.9684,6600.0
2012-04-18 13:20:00,82.8,82.88,82.8,82.85,3500.0,65.9764,66.0401,65.9764,66.0162,3500.0
2012-04-18 13:25:00,82.84,82.88,82.83,82.85,15000.0,66.0082,66.0401,66.0003,66.0162,15000.0
2012-04-18 13:30:00,82.85,82.86,82.61,82.61,50800.0,66.0162,66.0242,65.825,65.825,50800.0
2012-04-18 13:35:00,82.62,82.63,82.49,82.52,8700.0,65.8329,65.8409,65.7293,65.7532,8700.0
2012-04-18 13:40:00,82.5,82.57,82.48,82.57,4600.0,65.7373,65.7931,65.7214,65.7931,4600.0
2012-04-18 13:45:00,82.56,82.56,82.5,82.53,1000.0,65.7851,65.7851,65.7373,65.7612,1000.0
2012-04-18 13:50:00,82.52,82.61,82.51,82.59,4100.0,65.7532,65.825,65.7453,65.809,4100.0
2012-04-18 13:55:00,82.59,82.59,82.45,82.51,3300.0,65.809,65.809,65.6975,65.7453,3300.0
2012-04-18 14:00:00,82.48,82.57,82.44,82.57,3900.0,65.7214,65.7931,65.6895,65.7931,3900.0
2012-04-18 14:05:00,82.54,82.61,82.53,82.59,3500.0,65.7692,65.825,65.7612,65.809,3500.0
2012-04-18 14:10:00,82.59,82.66,82.58,82.62,13500.0,65.809,65.8648,65.8011,65.8329,13500.0
2012-04-18 14:15:00,82.59,82.7,82.58,82.7,2400.0,65.809,65.8967,65.8011,65.8967,2400.0
2012-04-18 14:20:00,82.73,83.01,82.73,82.9,9700.0,65.9206,66.1437,65.9206,66.056,9700.0
2012-04-18 14:25:00,82.9,83.01,82.9,82.95,6400.0,66.056,66.1437,66.056,66.0959,6400.0
2012-04-18 14:30:00,82.94,83.04,82.93,83.02,6400.0,66.0879,66.1676,66.0799,66.1517,6400.0
2012-04-18 14:35:00,83.05,83.05,82.99,82.99,5400.0,66.1756,66.1756,66.1277,66.1277,5400.0
2012-04-18 14:40:00,82.98,83.04,82.93,82.98,6500.0,66.1198,66.1676,66.0799,66.1198,6500.0
2012-04-18 14:45:00,82.99,83.02,82.91,82.93,2600.0,66.1277,66.1517,66.064,66.0799,2600.0
2012-04-18 14:50:00,83.02,83.04,82.95,83.02,4300.0,66.1517,66.1676,66.0959,66.1517,4300.0
2012-04-18 14:55:00,83.02,83.07,83.01,83.06,8200.0,66.1517,66.1915,66.1437,66.1835,8200.0
2012-04-18 15:00:00,83.04,83.16,83.03,83.11,13800.0,66.1676,66.2632,66.1596,66.2234,13800.0
2012-04-18 15:05:00,83.09,83.09,82.81,82.82,8600.0,66.2074,66.2074,65.9843,65.9923,8600.0
2012-04-18 15:10:00,82.83,82.92,82.77,82.86,20900.0,66.0003,66.072,65.9525,66.0242,20900.0
2012-04-18 15:15:00,82.87,82.89,82.78,82.81,11000.0,66.0321,66.0481,65.9604,65.9843,11000.0
2012-04-18 15:20:00,82.81,82.87,82.73,82.85,12900.0,65.9843,66.0321,65.9206,66.0162,12900.0
2012-04-18 15:25:00,82.85,82.86,82.73,82.77,18300.0,66.0162,66.0242,65.9206,65.9525,18300.0
2012-04-18 15:30:00,82.76,82.86,82.75,82.78,13100.0,65.9445,66.0242,65.9365,65.9604,13100.0
2012-04-18 15:35:00,82.8,82.9,82.79,82.88,11800.0,65.9764,66.056,65.9684,66.0401,11800.0
2012-04-18 15:40:00,82.86,82.86,82.72,82.8,20300.0,66.0242,66.0242,65.9126,65.9764,20300.0
2012-04-18 15:45:00,82.81,82.82,82.67,82.68,21200.0,65.9843,65.9923,65.8728,65.8807,21200.0
2012-04-18 15:50:00,82.71,82.77,82.63,82.65,25900.0,65.9046,65.9525,65.8409,65.8568,25900.0
2012-04-18 15:55:00,82.65,82.75,82.65,82.7,31600.0,65.8568,65.9365,65.8568,65.8967,31600.0
2012-04-19 09:30:00,82.61,82.78,82.06,82.17,11800.0,65.825,65.9604,65.3867,65.4744,11800.0
2012-04-19 09:35:00,82.17,82.17,81.81,81.87,8600.0,65.4744,65.4744,65.1875,65.2353,8600.0
2012-04-19 09:40:00,81.92,82.05,81.82,81.9,16700.0,65.2752,65.3787,65.1955,65.2592,16700.0
2012-04-19 09:45:00,81.91,82.07,81.82,82.0,39300.0,65.2672,65.3947,65.1955,65.3389,39300.0
2012-04-19 09:50:00,81.96,82.21,81.94,82.14,39400.0,65.307,65.5062,65.2911,65.4505,39400.0
2012-04-19 09:55:00,82.14,82.29,82.13,82.24,14600.0,65.4505,65.57,65.4425,65.5301,14600.0
2012-04-19 10:00:00,82.24,82.34,81.5,81.52,34000.0,65.5301,65.6098,64.9405,64.9564,34000.0
2012-04-19 10:05:00,81.53,81.8,81.44,81.51,22200.0,64.9644,65.1795,64.8927,64.9485,22200.0
2012-04-19 10:10:00,81.45,81.64,81.45,81.59,15300.0,64.9007,65.052,64.9007,65.0122,15300.0
2012-04-19 10:15:00,81.59,81.7,81.44,81.65,21800.0,65.0122,65.0999,64.8927,65.06,21800.0
2012-04-19 10:20:00,81.62,82.05,81.62,81.96,14200.0,65.0361,65.3787,65.0361,65.307,14200.0
2012-04-19 10:25:00,81.96,82.02,81.86,81.89,11400.0,65.307,65.3548,65.2273,65.2513,11400.0
2012-04-19 10:30:00,81.91,82.09,81.87,82.09,48000.0,65.2672,65.4106,65.2353,65.4106,48000.0
2012-04-19 10:35:00,82.09,82.46,82.08,82.33,11400.0,65.4106,65.7054,65.4026,65.6019,11400.0
2012-04-19 10:40:00,82.42,82.77,82.4,82.56,11100.0,65.6736,65.9525,65.6576,65.7851,11100.0
2012-04-19 10:45:00,82.6,82.6,82.42,82.5,5300.0,65.817,65.817,65.6736,65.7373,5300.0
2012-04-19 10:50:00,82.55,82.55,82.43,82.49,3900.0,65.7772,65.7772,65.6815,65.7293,3900.0
2012-04-19 10:55:00,82.54,82.63,82.42,82.43,15400.0,65.7692,65.8409,65.6736,65.6815,15400.0
2012-04-19 11:00:00,82.48,82.6,82.42,82.56,6800.0,65.7214,65.817,65.6736,65.7851,6800.0
2012-04-19 11:05:00,82.64,82.71,82.5,82.5,5800.0,65.8489,65.9046,65.7373,65.7373,5800.0
2012-04-19 11:10:00,82.42,82.53,82.4,82.4,12900.0,65.6736,65.7612,65.6576,65.6576,12900.0
2012-04-19 11:15:00,82.43,82.66,82.42,82.45,5700.0,65.6815,65.8648,65.6736,65.6975,5700.0
2012-04-19 11:20:00,82.41,82.58,82.31,82.32,6500.0,65.6656,65.8011,65.5859,65.5939,6500.0
2012-04-19 11:25:00,82.26,82.29,82.18,82.22,6700.0,65.5461,65.57,65.4823,65.5142,6700.0
2012-04-19 11:30:00,82.19,82.19,81.95,81.99,5600.0,65.4903,65.4903,65.2991,65.3309,5600.0
2012-04-19 11:35:00,82.0,82.12,81.99,82.09,3200.0,65.3389,65.4345,65.3309,65.4106,3200.0
2012-04-19 11:40:00,82.09,82.23,82.06,82.23,4300.0,65.4106,65.5222,65.3867,65.5222,4300.0
2012-04-19 11:45:00,82.2,82.35,82.09,82.35,3300.0,65.4983,65.6178,65.4106,65.6178,3300.0
2012-04-19 11:50:00,82.38,82.49,82.33,82.45,4300.0,65.6417,65.7293,65.6019,65.6975,4300.0
2012-04-19 11:55:00,82.44,82.45,82.36,82.38,2700.0,65.6895,65.6975,65.6258,65.6417,2700.0
2012-04-19 12:00:00,82.36,82.36,82.07,82.11,10800.0,65.6258,65.6258,65.3947,65.4266,10800.0
2012-04-19 12:05:00,82.09,82.09,81.88,81.97,9200.0,65.4106,65.4106,65.2433,65.315,9200.0
2012-04-19 12:10:00,81.91,82.15,81.88,82.14,6700.0,65.2672,65.4584,65.2433,65.4505,6700.0
2012-04-19 12:15:00,81.99,82.16,81.97,82.01,6100.0,65.3309,65.4664,65.315,65.3469,6100.0
2012-04-19 12:20:00,82.02,82.08,81.96,81.99,7800.0,65.3548,65.4026,65.307,65.3309,7800.0
2012-04-19 12:25:00,82.01,82.05,81.94,82.01,10500.0,65.3469,65.3787,65.2911,65.3469,10500.0
2012-04-19 12:30:00,81.99,82.1,81.89,82.01,20900.0,65.3309,65.4186,65.2513,65.3469,20900.0
2012-04-19 12:35:00,82.02,82.19,82.01,82.09,5200.0,65.3548,65.4903,65.3469,65.4106,5200.0
2012-04-19 12:40:00,82.07,82.14,82.01,82.09,4000.0,65.3947,65.4505,65.3469,65.4106,4000.0
2012-04-19 12:45:00,82.13,82.22,82.06,82.06,6800.0,65.4425,65.5142,65.3867,65.3867,6800.0
2012-04-19 12:50:00,82.07,82.13,82.05,82.1,4300.0,65.3947,65.4425,65.3787,65.4186,4300.0
2012-04-19 12:55:00,82.12,82.14,82.07,82.07,3100.0,65.4345,65.4505,65.3947,65.3947,3100.0
2012-04-19 13:00:00,82.07,82.2,82.05,82.16,11400.0,65.3947,65.4983,65.3787,65.4664,11400.0
2012-04-19 13:05:00,82.18,82.19,82.14,82.16,2200.0,65.4823,65.4903,65.4505,65.4664,2200.0
2012-04-19 13:10:00,82.15,82.15,81.96,81.98,4200.0,65.4584,65.4584,65.307,65.323,4200.0
2012-04-19 13:15:00,82.0,82.12,81.97,82.01,4800.0,65.3389,65.4345,65.315,65.3469,4800.0
2012-04-19 13:20:00,81.91,82.02,81.81,81.92,10100.0,65.2672,65.3548,65.1875,65.2752,10100.0
2012-04-19 13:25:00,81.9,82.03,81.89,81.98,3600.0,65.2592,65.3628,65.2513,65.323,3600.0
2012-04-19 13:30:00,82.02,82.13,82.01,82.09,5900.0,65.3548,65.4425,65.3469,65.4106,5900.0
2012-04-19 13:35:00,82.05,82.05,81.91,82.03,4200.0,65.3787,65.3787,65.2672,65.3628,4200.0
2012-04-19 13:40:00,81.98,82.03,81.97,81.97,1300.0,65.323,65.3628,65.315,65.315,1300.0
2012-04-19 13:45:00,81.96,82.02,81.96,81.99,2200.0,65.307,65.3548,65.307,65.3309,2200.0
2012-04-19 13:50:00,82.02,82.02,81.91,81.91,2600.0,65.3548,65.3548,65.2672,65.2672,2600.0
2012-04-19 13:55:00,81.94,81.96,81.74,81.74,3100.0,65.2911,65.307,65.1317,65.1317,3100.0
2012-04-19 14:00:00,81.72,81.89,81.72,81.86,4100.0,65.1158,65.2513,65.1158,65.2273,4100.0
2012-04-19 14:05:00,81.87,81.87,81.75,81.79,22600.0,65.2353,65.2353,65.1397,65.1716,22600.0
2012-04-19 14:10:00,81.81,81.81,81.6,81.71,7600.0,65.1875,65.1875,65.0202,65.1078,7600.0
2012-04-19 14:15:00,81.74,81.74,81.5,81.62,6100.0,65.1317,65.1317,64.9405,65.0361,6100.0
2012-04-19 14:20:00,81.65,81.66,81.52,81.53,5300.0,65.06,65.068,64.9564,64.9644,5300.0
2012-04-19 14:25:00,81.55,81.56,81.34,81.35,9800.0,64.9803,64.9883,64.813,64.821,9800.0
2012-04-19 14:30:00,81.32,81.37,81.09,81.14,19700.0,64.7971,64.8369,64.6138,64.6536,19700.0
2012-04-19 14:35:00,81.13,81.23,80.95,81.23,14500.0,64.6457,64.7254,64.5022,64.7254,14500.0
2012-04-19 14:40:00,81.21,81.21,81.09,81.15,9400.0,64.7094,64.7094,64.6138,64.6616,9400.0
2012-04-19 14:45:00,81.18,81.18,81.01,81.14,4800.0,64.6855,64.6855,64.5501,64.6536,4800.0
2012-04-19 14:50:00,81.17,81.21,81.08,81.21,7500.0,64.6775,64.7094,64.6058,64.7094,7500.0
2012-04-19 14:55:00,81.22,81.22,81.11,81.11,6800.0,64.7174,64.7174,64.6297,64.6297,6800.0
2012-04-19 15:00:00,81.14,81.29,81.12,81.27,8100.0,64.6536,64.7732,64.6377,64.7572,8100.0
2012-04-19 15:05:00,81.27,81.31,81.21,81.23,10200.0,64.7572,64.7891,64.7094,64.7254,10200.0
2012-04-19 15:10:00,81.28,81.34,81.15,81.22,9500.0,64.7652,64.813,64.6616,64.7174,9500.0
2012-04-19 15:15:00,81.21,81.31,81.14,81.25,8500.0,64.7094,64.7891,64.6536,64.7413,8500.0
2012-04-19 15:20:00,81.24,81.29,81.19,81.26,8900.0,64.7333,64.7732,64.6935,64.7493,8900.0
2012-04-19 15:25:00,81.25,81.5,81.23,81.4,12700.0,64.7413,64.9405,64.7254,64.8608,12700.0
2012-04-19 15:30:00,81.38,81.43,81.31,81.38,11700.0,64.8449,64.8847,64.7891,64.8449,11700.0
2012-04-19 15:35:00,81.36,81.51,81.36,81.43,8800.0,64.8289,64.9485,64.8289,64.8847,8800.0
2012-04-19 15:40:00,81.42,81.56,81.42,81.51,10100.0,64.8767,64.9883,64.8767,64.9485,10100.0
2012-04-19 15:45:00,81.53,81.78,81.53,81.73,27500.0,64.9644,65.1636,64.9644,65.1238,27500.0
2012-04-19 15:50:00,81.72,81.75,81.52,81.62,45200.0,65.1158,65.1397,64.9564,65.0361,45200.0
2012-04-19 15:55:00,81.64,81.68,81.53,81.58,36200.0,65.052,65.0839,64.9644,65.0042,36200.0
2012-04-20 09:30:00,81.91,81.99,81.54,81.68,126000.0,65.2672,65.3309,64.9724,65.0839,126000.0
2012-04-20 09:35:00,81.76,82.47,81.76,82.46,23000.0,65.1477,65.7134,65.1477,65.7054,23000.0
2012-04-20 09:40:00,82.51,82.64,82.28,82.34,25300.0,65.7453,65.8489,65.562,65.6098,25300.0
2012-04-20 09:45:00,82.25,82.61,82.25,82.4,14900.0,65.5381,65.825,65.5381,65.6576,14900.0
2012-04-20 09:50:00,82.35,82.48,82.26,82.27,18400.0,65.6178,65.7214,65.5461,65.554,18400.0
2012-04-20 09:55:00,82.29,82.39,82.17,82.34,28800.0,65.57,65.6497,65.4744,65.6098,28800.0
2012-04-20 10:00:00,82.36,82.45,82.16,82.3,24800.0,65.6258,65.6975,65.4664,65.5779,24800.0
2012-04-20 10:05:00,82.31,82.38,82.11,82.3,22900.0,65.5859,65.6417,65.4266,65.5779,22900.0
2012-04-20 10:10:00,82.27,82.41,82.2,82.28,7200.0,65.554,65.6656,65.4983,65.562,7200.0
2012-04-20 10:15:00,82.33,82.43,82.28,82.31,12300.0,65.6019,65.6815,65.562,65.5859,12300.0
2012-04-20 10:20:00,82.31,82.42,82.28,82.34,8500.0,65.5859,65.6736,65.562,65.6098,8500.0
2012-04-20 10:25:00,82.32,82.51,82.31,82.42,2500.0,65.5939,65.7453,65.5859,65.6736,2500.0
2012-04-20 10:30:00,82.49,82.61,82.44,82.49,8500.0,65.7293,65.825,65.6895,65.7293,8500.0
2012-04-20 10:35:00,82.47,82.63,82.39,82.63,17800.0,65.7134,65.8409,65.6497,65.8409,17800.0
2012-04-20 10:40:00,82.69,82.76,82.56,82.6,3700.0,65.8887,65.9445,65.7851,65.817,3700.0
2012-04-20 10:45:00,82.59,82.64,82.54,82.62,3700.0,65.809,65.8489,65.7692,65.8329,3700.0
2012-04-20 10:50:00,82.6,82.69,82.57,82.69,5900.0,65.817,65.8887,65.7931,65.8887,5900.0
2012-04-20 10:55:00,82.65,82.69,82.61,82.66,2600.0,65.8568,65.8887,65.825,65.8648,2600.0
2012-04-20 11:00:00,82.66,82.68,82.5,82.52,3800.0,65.8648,65.8807,65.7373,65.7532,3800.0
2012-04-20 11:05:00,82.58,82.75,82.58,82.67,6400.0,65.8011,65.9365,65.8011,65.8728,6400.0
2012-04-20 11:10:00,82.69,82.74,82.69,82.74,2900.0,65.8887,65.9285,65.8887,65.9285,2900.0
2012-04-20 11:15:00,82.73,82.77,82.7,82.76,3800.0,65.9206,65.9525,65.8967,65.9445,3800.0
2012-04-20 11:20:00,82.77,82.83,82.72,82.72,4000.0,65.9525,66.0003,65.9126,65.9126,4000.0
2012-04-20 11:25:00,82.73,82.81,82.7,82.81,3000.0,65.9206,65.9843,65.8967,65.9843,3000.0
2012-04-20 11:30:00,82.77,82.84,82.77,82.81,2600.0,65.9525,66.0082,65.9525,65.9843,2600.0
2012-04-20 11:35:00,82.82,82.82,82.73,82.76,3300.0,65.9923,65.9923,65.9206,65.9445,3300.0
2012-04-20 11:40:00,82.79,82.81,82.77,82.77,2000.0,65.9684,65.9843,65.9525,65.9525,2000.0
2012-04-20 11:45:00,82.79,82.81,82.77,82.77,1500.0,65.9684,65.9843,65.9525,65.9525,1500.0
2012-04-20 11:50:00,82.76,82.79,82.72,82.78,3500.0,65.9445,65.9684,65.9126,65.9604,3500.0
2012-04-20 11:55:00,82.75,82.81,82.74,82.81,4400.0,65.9365,65.9843,65.9285,65.9843,4400.0
2012-04-20 12:00:00,82.81,82.97,82.81,82.97,3600.0,65.9843,66.1118,65.9843,66.1118,3600.0
2012-04-20 12:05:00,82.97,82.97,82.86,82.9,3500.0,66.1118,66.1118,66.0242,66.056,3500.0
2012-04-20 12:10:00,82.9,82.95,82.9,82.95,1500.0,66.056,66.0959,66.056,66.0959,1500.0
2012-04-20 12:15:00,82.94,83.02,82.93,83.02,2700.0,66.0879,66.1517,66.0799,66.1517,2700.0
2012-04-20 12:20:00,82.96,83.03,82.94,83.01,3400.0,66.1038,66.1596,66.0879,66.1437,3400.0
2012-04-20 12:25:00,83.0,83.02,83.0,83.02,7600.0,66.1357,66.1517,66.1357,66.1517,7600.0
2012-04-20 12:30:00,83.03,83.07,83.03,83.03,900.0,66.1596,66.1915,66.1596,66.1596,900.0
2012-04-20 12:35:00,83.04,83.05,83.0,83.0,900.0,66.1676,66.1756,66.1357,66.1357,900.0
2012-04-20 12:40:00,83.0,83.04,83.0,83.01,4300.0,66.1357,66.1676,66.1357,66.1437,4300.0
2012-04-20 12:45:00,83.03,83.07,83.01,83.05,5400.0,66.1596,66.1915,66.1437,66.1756,5400.0
2012-04-20 12:50:00,83.04,83.12,83.03,83.11,2700.0,66.1676,66.2313,66.1596,66.2234,2700.0
2012-04-20 12:55:00,83.07,83.1,83.01,83.01,3000.0,66.1915,66.2154,66.1437,66.1437,3000.0
2012-04-20 13:00:00,83.0,83.05,82.98,83.05,4400.0,66.1357,66.1756,66.1198,66.1756,4400.0
2012-04-20 13:05:00,83.04,83.11,83.03,83.09,7200.0,66.1676,66.2234,66.1596,66.2074,7200.0
2012-04-20 13:10:00,83.09,83.09,83.06,83.06,600.0,66.2074,66.2074,66.1835,66.1835,600.0
2012-04-20 13:15:00,83.07,83.08,82.99,83.02,3900.0,66.1915,66.1995,66.1277,66.1517,3900.0
2012-04-20 13:20:00,83.0,83.01,82.91,82.91,2000.0,66.1357,66.1437,66.064,66.064,2000.0
2012-04-20 13:25:00,82.92,82.93,82.86,82.92,3400.0,66.072,66.0799,66.0242,66.072,3400.0
2012-04-20 13:30:00,82.88,82.89,82.78,82.82,7600.0,66.0401,66.0481,65.9604,65.9923,7600.0
2012-04-20 13:35:00,82.82,82.89,82.81,82.89,3200.0,65.9923,66.0481,65.9843,66.0481,3200.0
2012-04-20 13:40:00,82.89,82.89,82.8,82.81,3300.0,66.0481,66.0481,65.9764,65.9843,3300.0
2012-04-20 13:45:00,82.79,82.88,82.79,82.88,9200.0,65.9684,66.0401,65.9684,66.0401,9200.0
2012-04-20 13:50:00,82.86,82.87,82.63,82.73,8400.0,66.0242,66.0321,65.8409,65.9206,8400.0
2012-04-20 13:55:00,82.72,82.81,82.66,82.81,5500.0,65.9126,65.9843,65.8648,65.9843,5500.0
2012-04-20 14:00:00,82.77,82.81,82.72,82.8,5900.0,65.9525,65.9843,65.9126,65.9764,5900.0
2012-04-20 14:05:00,82.75,82.81,82.64,82.64,7700.0,65.9365,65.9843,65.8489,65.8489,7700.0
2012-04-20 14:10:00,82.65,82.86,82.64,82.86,5400.0,65.8568,66.0242,65.8489,66.0242,5400.0
2012-04-20 14:15:00,82.84,82.93,82.81,82.84,4200.0,66.0082,66.0799,65.9843,66.0082,4200.0
2012-04-20 14:20:00,82.81,82.91,82.8,82.85,12800.0,65.9843,66.064,65.9764,66.0162,12800.0
2012-04-20 14:25:00,82.89,83.06,82.87,83.0,5500.0,66.0481,66.1835,66.0321,66.1357,5500.0
2012-04-20 14:30:00,83.0,83.06,82.92,83.02,9400.0,66.1357,66.1835,66.072,66.1517,9400.0
2012-04-20 14:35:00,83.0,83.02,82.97,83.01,10400.0,66.1357,66.1517,66.1118,66.1437,10400.0
2012-04-20 14:40:00,83.0,83.0,82.95,82.97,5300.0,66.1357,66.1357,66.0959,66.1118,5300.0
2012-04-20 14:45:00,82.95,82.95,82.91,82.94,8500.0,66.0959,66.0959,66.064,66.0879,8500.0
2012-04-20 14:50:00,82.95,83.0,82.94,83.0,20200.0,66.0959,66.1357,66.0879,66.1357,20200.0
2012-04-20 14:55:00,82.97,83.06,82.96,83.06,31000.0,66.1118,66.1835,66.1038,66.1835,31000.0
2012-04-20 15:00:00,83.06,83.07,82.98,83.04,20300.0,66.1835,66.1915,66.1198,66.1676,20300.0
2012-04-20 15:05:00,83.04,83.04,82.97,82.98,31400.0,66.1676,66.1676,66.1118,66.1198,31400.0
2012-04-20 15:10:00,82.98,83.02,82.89,83.02,24500.0,66.1198,66.1517,66.0481,66.1517,24500.0
2012-04-20 15:15:00,83.02,83.07,83.0,83.04,17600.0,66.1517,66.1915,66.1357,66.1676,17600.0
2012-04-20 15:20:00,83.04,83.06,82.98,82.98,31500.0,66.1676,66.1835,66.1198,66.1198,31500.0
2012-04-20 15:25:00,82.98,83.05,82.98,83.0,26000.0,66.1198,66.1756,66.1198,66.1357,26000.0
2012-04-20 15:30:00,82.99,83.08,82.95,83.01,16900.0,66.1277,66.1995,66.0959,66.1437,16900.0
2012-04-20 15:35:00,82.98,83.06,82.97,83.06,15800.0,66.1198,66.1835,66.1118,66.1835,15800.0
2012-04-20 15:40:00,83.03,83.07,82.96,82.99,23400.0,66.1596,66.1915,66.1038,66.1277,23400.0
2012-04-20 15:45:00,82.99,83.06,82.92,83.0,43300.0,66.1277,66.1835,66.072,66.1357,43300.0
2012-04-20 15:50:00,83.0,83.01,82.83,82.92,49300.0,66.1357,66.1437,66.0003,66.072,49300.0
2012-04-20 15:55:00,82.92,82.94,82.78,82.8,51000.0,66.072,66.0879,65.9604,65.9764,51000.0
2012-04-23 09:30:00,81.17,81.82,81.16,81.44,21100.0,64.6775,65.1955,64.6696,64.8927,21100.0
2012-04-23 09:35:00,81.51,81.64,80.99,80.99,35900.0,64.9485,65.052,64.5341,64.5341,35900.0
2012-04-23 09:40:00,80.99,81.08,80.64,80.67,38400.0,64.5341,64.6058,64.2552,64.2791,38400.0
2012-04-23 09:45:00,80.67,80.75,80.45,80.6,31800.0,64.2791,64.3429,64.1038,64.2234,31800.0
2012-04-23 09:50:00,80.6,80.62,80.44,80.57,15600.0,64.2234,64.2393,64.0959,64.1995,15600.0
2012-04-23 09:55:00,80.51,80.73,80.5,80.73,12100.0,64.1516,64.3269,64.1437,64.3269,12100.0
2012-04-23 10:00:00,80.68,81.12,80.64,80.9,75700.0,64.2871,64.6377,64.2552,64.4624,75700.0
2012-04-23 10:05:00,80.87,80.93,80.78,80.88,80300.0,64.4385,64.4863,64.3668,64.4465,80300.0
2012-04-23 10:10:00,80.9,80.91,80.78,80.9,39900.0,64.4624,64.4704,64.3668,64.4624,39900.0
2012-04-23 10:15:00,80.88,80.94,80.79,80.8,25600.0,64.4465,64.4943,64.3748,64.3827,25600.0
2012-04-23 10:20:00,80.81,81.03,80.78,80.99,27500.0,64.3907,64.566,64.3668,64.5341,27500.0
2012-04-23 10:25:00,80.96,81.13,80.93,81.12,37500.0,64.5102,64.6457,64.4863,64.6377,37500.0
2012-04-23 10:30:00,81.12,81.24,81.06,81.18,36900.0,64.6377,64.7333,64.5899,64.6855,36900.0
2012-04-23 10:35:00,81.15,81.4,81.05,81.4,30500.0,64.6616,64.8608,64.5819,64.8608,30500.0
2012-04-23 10:40:00,81.4,81.4,81.24,81.25,31500.0,64.8608,64.8608,64.7333,64.7413,31500.0
2012-04-23 10:45:00,81.25,81.28,81.04,81.06,17300.0,64.7413,64.7652,64.574,64.5899,17300.0
2012-04-23 10:50:00,81.07,81.28,81.06,81.25,17600.0,64.5979,64.7652,64.5899,64.7413,17600.0
2012-04-23 10:55:00,81.25,81.45,81.15,81.19,17700.0,64.7413,64.9007,64.6616,64.6935,17700.0
2012-04-23 11:00:00,81.19,81.32,81.13,81.23,54200.0,64.6935,64.7971,64.6457,64.7254,54200.0
2012-04-23 11:05:00,81.21,81.31,81.18,81.22,19600.0,64.7094,64.7891,64.6855,64.7174,19600.0
2012-04-23 11:10:00,81.23,81.25,81.12,81.14,35700.0,64.7254,64.7413,64.6377,64.6536,35700.0
2012-04-23 11:15:00,81.13,81.16,81.0,81.08,15100.0,64.6457,64.6696,64.5421,64.6058,15100.0
2012-04-23 11:20:00,81.04,81.17,81.02,81.15,17300.0,64.574,64.6775,64.558,64.6616,17300.0
2012-04-23 11:25:00,81.15,81.15,81.05,81.05,7200.0,64.6616,64.6616,64.5819,64.5819,7200.0
2012-04-23 11:30:00,81.05,81.15,81.02,81.1,18200.0,64.5819,64.6616,64.558,64.6218,18200.0
2012-04-23 11:35:00,81.1,81.19,81.05,81.1,13000.0,64.6218,64.6935,64.5819,64.6218,13000.0
2012-04-23 11:40:00,81.14,81.15,81.09,81.14,13800.0,64.6536,64.6616,64.6138,64.6536,13800.0
2012-04-23 11:45:00,81.15,81.22,81.13,81.17,28600.0,64.6616,64.7174,64.6457,64.6775,28600.0
2012-04-23 11:50:00,81.14,81.19,81.06,81.06,11900.0,64.6536,64.6935,64.5899,64.5899,11900.0
2012-04-23 11:55:00,81.07,81.07,80.98,81.02,12600.0,64.5979,64.5979,64.5261,64.558,12600.0
2012-04-23 12:00:00,81.01,81.12,80.98,81.1,8700.0,64.5501,64.6377,64.5261,64.6218,8700.0
2012-04-23 12:05:00,81.1,81.16,81.05,81.07,12100.0,64.6218,64.6696,64.5819,64.5979,12100.0
2012-04-23 12:10:00,81.08,81.1,81.04,81.06,13600.0,64.6058,64.6218,64.574,64.5899,13600.0
2012-04-23 12:15:00,81.1,81.1,81.04,81.06,15200.0,64.6218,64.6218,64.574,64.5899,15200.0
2012-04-23 12:20:00,81.06,81.13,81.05,81.13,10500.0,64.5899,64.6457,64.5819,64.6457,10500.0
2012-04-23 12:25:00,81.1,81.15,81.07,81.15,7200.0,64.6218,64.6616,64.5979,64.6616,7200.0
2012-04-23 12:30:00,81.15,81.15,81.04,81.11,18700.0,64.6616,64.6616,64.574,64.6297,18700.0
2012-04-23 12:35:00,81.15,81.15,81.03,81.04,36000.0,64.6616,64.6616,64.566,64.574,36000.0
2012-04-23 12:40:00,81.04,81.08,81.03,81.04,15500.0,64.574,64.6058,64.566,64.574,15500.0
2012-04-23 12:45:00,81.07,81.08,80.98,81.06,12700.0,64.5979,64.6058,64.5261,64.5899,12700.0
2012-04-23 12:50:00,81.06,81.06,80.98,81.0,13200.0,64.5899,64.5899,64.5261,64.5421,13200.0
2012-04-23 12:55:00,81.01,81.04,81.0,81.0,8600.0,64.5501,64.574,64.5421,64.5421,8600.0
2012-04-23 13:00:00,81.0,81.02,80.97,81.0,12500.0,64.5421,64.558,64.5182,64.5421,12500.0
2012-04-23 13:05:00,80.97,81.01,80.95,80.98,7600.0,64.5182,64.5501,64.5022,64.5261,7600.0
2012-04-23 13:10:00,80.99,81.08,80.99,81.0,9300.0,64.5341,64.6058,64.5341,64.5421,9300.0
2012-04-23 13:15:00,81.02,81.09,80.96,81.09,9100.0,64.558,64.6138,64.5102,64.6138,9100.0
2012-04-23 13:20:00,81.09,81.12,81.0,81.12,6900.0,64.6138,64.6377,64.5421,64.6377,6900.0
2012-04-23 13:25:00,81.14,81.17,80.99,81.01,13000.0,64.6536,64.6775,64.5341,64.5501,13000.0
2012-04-23 13:30:00,81.0,81.03,80.99,81.03,5700.0,64.5421,64.566,64.5341,64.566,5700.0
2012-04-23 13:35:00,81.01,81.03,81.0,81.03,7200.0,64.5501,64.566,64.5421,64.566,7200.0
2012-04-23 13:40:00,81.04,81.06,80.98,81.01,9600.0,64.574,64.5899,64.5261,64.5501,9600.0
2012-04-23 13:45:00,81.02,81.03,80.9,80.96,15000.0,64.558,64.566,64.4624,64.5102,15000.0
2012-04-23 13:50:00,80.94,81.01,80.92,80.97,10600.0,64.4943,64.5501,64.4783,64.5182,10600.0
2012-04-23 13:55:00,80.99,81.03,80.98,80.98,8900.0,64.5341,64.566,64.5261,64.5261,8900.0
2012-04-23 14:00:00,80.99,81.03,80.78,80.96,17400.0,64.5341,64.566,64.3668,64.5102,17400.0
2012-04-23 14:05:00,80.95,80.95,80.8,80.86,12900.0,64.5022,64.5022,64.3827,64.4305,12900.0
2012-04-23 14:10:00,80.85,80.92,80.75,80.88,26400.0,64.4226,64.4783,64.3429,64.4465,26400.0
2012-04-23 14:15:00,80.89,80.97,80.79,80.95,14900.0,64.4544,64.5182,64.3748,64.5022,14900.0
2012-04-23 14:20:00,80.96,81.11,80.96,81.06,18900.0,64.5102,64.6297,64.5102,64.5899,18900.0
2012-04-23 14:25:00,81.07,81.07,80.92,81.03,18800.0,64.5979,64.5979,64.4783,64.566,18800.0
2012-04-23 14:30:00,81.01,81.05,80.96,80.99,18000.0,64.5501,64.5819,64.5102,64.5341,18000.0
2012-04-23 14:35:00,80.99,81.01,80.94,80.98,16300.0,64.5341,64.5501,64.4943,64.5261,16300.0
2012-04-23 14:40:00,80.97,80.99,80.9,80.93,14500.0,64.5182,64.5341,64.4624,64.4863,14500.0
2012-04-23 14:45:00,80.94,80.99,80.83,80.97,18400.0,64.4943,64.5341,64.4066,64.5182,18400.0
2012-04-23 14:50:00,80.99,80.99,80.9,80.98,10200.0,64.5341,64.5341,64.4624,64.5261,10200.0
2012-04-23 14:55:00,80.98,80.98,80.82,80.86,13000.0,64.5261,64.5261,64.3987,64.4305,13000.0
2012-04-23 15:00:00,80.85,80.94,80.8,80.82,12900.0,64.4226,64.4943,64.3827,64.3987,12900.0
2012-04-23 15:05:00,80.79,80.98,80.79,80.88,23300.0,64.3748,64.5261,64.3748,64.4465,23300.0
2012-04-23 15:10:00,80.9,80.93,80.81,80.87,14000.0,64.4624,64.4863,64.3907,64.4385,14000.0
2012-04-23 15:15:00,80.86,80.97,80.81,80.95,27500.0,64.4305,64.5182,64.3907,64.5022,27500.0
2012-04-23 15:20:00,80.93,81.0,80.87,80.87,22700.0,64.4863,64.5421,64.4385,64.4385,22700.0
2012-04-23 15:25:00,80.88,80.98,80.87,80.98,12300.0,64.4465,64.5261,64.4385,64.5261,12300.0
2012-04-23 15:30:00,80.99,81.0,80.93,80.97,35300.0,64.5341,64.5421,64.4863,64.5182,35300.0
2012-04-23 15:35:00,80.97,80.99,80.85,80.91,34000.0,64.5182,64.5341,64.4226,64.4704,34000.0
2012-04-23 15:40:00,80.91,80.93,80.83,80.9,44200.0,64.4704,64.4863,64.4066,64.4624,44200.0
2012-04-23 15:45:00,80.89,80.98,80.85,80.95,34400.0,64.4544,64.5261,64.4226,64.5022,34400.0
2012-04-23 15:50:00,80.94,81.0,80.88,80.98,71700.0,64.4943,64.5421,64.4465,64.5261,71700.0
2012-04-23 15:55:00,80.98,81.04,80.89,80.91,110300.0,64.5261,64.574,64.4544,64.4704,110300.0
2012-04-24 09:30:00,83.54,83.99,82.92,83.61,164800.0,66.566,66.9246,66.072,66.6218,164800.0
2012-04-24 09:35:00,83.55,83.61,83.39,83.45,101000.0,66.574,66.6218,66.4465,66.4943,101000.0
2012-04-24 09:40:00,83.5,84.0,83.47,83.92,129600.0,66.5341,66.9325,66.5102,66.8688,129600.0
2012-04-24 09:45:00,83.94,84.39,83.75,84.27,139600.0,66.8847,67.2433,66.7333,67.1477,139600.0
2012-04-24 09:50:00,84.35,84.72,84.26,84.62,85600.0,67.2114,67.5062,67.1397,67.4266,85600.0
2012-04-24 09:55:00,84.67,84.84,84.01,84.62,60800.0,67.4664,67.6019,66.9405,67.4266,60800.0
2012-04-24 10:00:00,84.57,84.73,84.33,84.69,52000.0,67.3867,67.5142,67.1955,67.4823,52000.0
2012-04-24 10:05:00,84.69,85.34,84.61,85.3,63100.0,67.4823,68.0003,67.4186,67.9684,63100.0
2012-04-24 10:10:00,85.31,85.59,85.19,85.53,50100.0,67.9764,68.1995,67.8807,68.1517,50100.0
2012-04-24 10:15:00,85.57,85.59,84.66,84.66,72100.0,68.1835,68.1995,67.4584,67.4584,72100.0
2012-04-24 10:20:00,84.67,84.74,84.18,84.65,114500.0,67.4664,67.5222,67.076,67.4505,114500.0
2012-04-24 10:25:00,84.65,85.02,84.65,84.96,73000.0,67.4505,67.7453,67.4505,67.6975,73000.0
2012-04-24 10:30:00,84.99,85.13,84.53,84.97,41500.0,67.7214,67.8329,67.3548,67.7054,41500.0
2012-04-24 10:35:00,84.98,85.55,84.89,85.5,72400.0,67.7134,68.1676,67.6417,68.1278,72400.0
2012-04-24 10:40:00,85.51,85.9,85.5,85.88,76300.0,68.1357,68.4465,68.1278,68.4305,76300.0
2012-04-24 10:45:00,85.89,86.21,85.76,86.06,101900.0,68.4385,68.6935,68.3349,68.574,101900.0
2012-04-24 10:50:00,86.0,86.27,85.84,86.25,72600.0,68.5262,68.7413,68.3987,68.7254,72600.0
2012-04-24 10:55:00,86.24,86.43,86.23,86.39,80600.0,68.7174,68.8688,68.7094,68.8369,80600.0
2012-04-24 11:00:00,86.38,87.14,86.38,86.92,112000.0,68.829,69.4345,68.829,69.2592,112000.0
2012-04-24 11:05:00,86.92,87.08,86.48,86.55,113100.0,69.2592,69.3867,68.9086,68.9644,113100.0
2012-04-24 11:10:00,86.57,86.8,86.23,86.37,117000.0,68.9804,69.1636,68.7094,68.821,117000.0
2012-04-24 11:15:00,86.38,86.6,85.93,85.93,54800.0,68.829,69.0043,68.4704,68.4704,54800.0
2012-04-24 11:20:00,85.96,86.3,85.92,86.01,72100.0,68.4943,68.7652,68.4624,68.5341,72100.0
2012-04-24 11:25:00,86.02,86.15,85.62,85.96,111500.0,68.5421,68.6457,68.2234,68.4943,111500.0
2012-04-24 11:30:00,85.98,86.03,85.48,85.51,74100.0,68.5102,68.5501,68.1118,68.1357,74100.0
2012-04-24 11:35:00,85.52,86.19,85.34,86.18,57700.0,68.1437,68.6776,68.0003,68.6696,57700.0
2012-04-24 11:40:00,86.15,86.31,86.02,86.17,38200.0,68.6457,68.7732,68.5421,68.6616,38200.0
2012-04-24 11:45:00,86.16,86.34,85.9,86.3,48500.0,68.6537,68.7971,68.4465,68.7652,48500.0
2012-04-24 11:50:00,86.34,86.41,86.19,86.39,40900.0,68.7971,68.8529,68.6776,68.8369,40900.0
2012-04-24 11:55:00,86.37,86.4,86.11,86.4,28500.0,68.821,68.8449,68.6138,68.8449,28500.0
2012-04-24 12:00:00,86.4,86.58,86.19,86.57,26300.0,68.8449,68.9883,68.6776,68.9804,26300.0
2012-04-24 12:05:00,86.52,86.91,86.52,86.91,42300.0,68.9405,69.2513,68.9405,69.2513,42300.0
2012-04-24 12:10:00,86.91,87.13,86.89,87.01,65500.0,69.2513,69.4266,69.2353,69.3309,65500.0
2012-04-24 12:15:00,87.01,87.04,86.71,86.78,53900.0,69.3309,69.3549,69.0919,69.1477,53900.0
2012-04-24 12:20:00,86.77,86.84,86.65,86.79,49100.0,69.1397,69.1955,69.0441,69.1557,49100.0
2012-04-24 12:25:00,86.8,87.07,86.75,86.97,42100.0,69.1636,69.3788,69.1238,69.2991,42100.0
2012-04-24 12:30:00,86.98,87.24,86.82,87.24,52500.0,69.307,69.5142,69.1796,69.5142,52500.0
2012-04-24 12:35:00,87.24,87.24,86.94,87.12,35100.0,69.5142,69.5142,69.2752,69.4186,35100.0
2012-04-24 12:40:00,87.12,87.25,87.06,87.24,26800.0,69.4186,69.5222,69.3708,69.5142,26800.0
2012-04-24 12:45:00,87.22,87.48,87.22,87.46,47800.0,69.4983,69.7055,69.4983,69.6895,47800.0
2012-04-24 12:50:00,87.47,87.48,87.13,87.13,49100.0,69.6975,69.7055,69.4266,69.4266,49100.0
2012-04-24 12:55:00,87.13,87.18,86.87,87.12,37700.0,69.4266,69.4664,69.2194,69.4186,37700.0
2012-04-24 13:00:00,87.13,87.23,87.13,87.22,17200.0,69.4266,69.5062,69.4266,69.4983,17200.0
2012-04-24 13:05:00,87.22,87.5,87.07,87.49,32500.0,69.4983,69.7214,69.3788,69.7134,32500.0
2012-04-24 13:10:00,87.49,87.51,87.34,87.44,39400.0,69.7134,69.7294,69.5939,69.6736,39400.0
2012-04-24 13:15:00,87.44,87.44,87.1,87.2,31900.0,69.6736,69.6736,69.4027,69.4823,31900.0
2012-04-24 13:20:00,87.21,87.24,87.07,87.07,29700.0,69.4903,69.5142,69.3788,69.3788,29700.0
2012-04-24 13:25:00,87.05,87.05,86.68,86.83,35200.0,69.3628,69.3628,69.068,69.1875,35200.0
2012-04-24 13:30:00,86.83,87.13,86.83,86.88,39000.0,69.1875,69.4266,69.1875,69.2274,39000.0
2012-04-24 13:35:00,86.9,87.12,86.82,87.03,27800.0,69.2433,69.4186,69.1796,69.3469,27800.0
2012-04-24 13:40:00,87.0,87.18,86.83,87.05,34600.0,69.323,69.4664,69.1875,69.3628,34600.0
2012-04-24 13:45:00,87.06,87.22,87.0,87.06,33400.0,69.3708,69.4983,69.323,69.3708,33400.0
2012-04-24 13:50:00,87.08,87.08,86.76,86.83,30600.0,69.3867,69.3867,69.1317,69.1875,30600.0
2012-04-24 13:55:00,86.82,86.9,86.61,86.64,36100.0,69.1796,69.2433,69.0122,69.0361,36100.0
2012-04-24 14:00:00,86.63,86.99,86.63,86.84,45400.0,69.0282,69.315,69.0282,69.1955,45400.0
2012-04-24 14:05:00,86.82,86.97,86.75,86.97,38400.0,69.1796,69.2991,69.1238,69.2991,38400.0
2012-04-24 14:10:00,86.98,87.23,86.93,87.17,49600.0,69.307,69.5062,69.2672,69.4584,49600.0
2012-04-24 14:15:00,87.18,87.24,87.04,87.2,32800.0,69.4664,69.5142,69.3549,69.4823,32800.0
2012-04-24 14:20:00,87.18,87.26,87.07,87.26,25500.0,69.4664,69.5302,69.3788,69.5302,25500.0
2012-04-24 14:25:00,87.25,87.31,87.0,87.31,52500.0,69.5222,69.57,69.323,69.57,52500.0
2012-04-24 14:30:00,87.3,87.49,87.27,87.43,29900.0,69.562,69.7134,69.5381,69.6656,29900.0
2012-04-24 14:35:00,87.42,88.16,87.33,88.16,68400.0,69.6576,70.2473,69.5859,70.2473,68400.0
2012-04-24 14:40:00,88.16,88.22,87.92,88.14,55300.0,70.2473,70.2951,70.0561,70.2314,55300.0
2012-04-24 14:45:00,88.14,88.16,87.88,88.16,39300.0,70.2314,70.2473,70.0242,70.2473,39300.0
2012-04-24 14:50:00,88.13,88.25,87.9,88.1,57300.0,70.2234,70.319,70.0401,70.1995,57300.0
2012-04-24 14:55:00,88.1,88.2,88.0,88.06,43300.0,70.1995,70.2792,70.1198,70.1676,43300.0
2012-04-24 15:00:00,88.03,88.23,87.92,88.21,77000.0,70.1437,70.3031,70.0561,70.2871,77000.0
2012-04-24 15:05:00,88.19,88.23,88.07,88.15,48900.0,70.2712,70.3031,70.1756,70.2393,48900.0
2012-04-24 15:10:00,88.15,88.15,87.7,87.98,82800.0,70.2393,70.2393,69.8808,70.1039,82800.0
2012-04-24 15:15:00,87.98,88.14,87.84,87.9,77600.0,70.1039,70.2314,69.9923,70.0401,77600.0
2012-04-24 15:20:00,87.91,88.0,87.86,87.95,86400.0,70.0481,70.1198,70.0082,70.08,86400.0
2012-04-24 15:25:00,87.95,87.95,87.73,87.85,66800.0,70.08,70.08,69.9047,70.0003,66800.0
2012-04-24 15:30:00,87.82,87.9,87.74,87.84,99000.0,69.9764,70.0401,69.9126,69.9923,99000.0
2012-04-24 15:35:00,87.83,87.85,87.74,87.77,77900.0,69.9843,70.0003,69.9126,69.9365,77900.0
2012-04-24 15:40:00,87.78,87.9,87.78,87.81,92400.0,69.9445,70.0401,69.9445,69.9684,92400.0
2012-04-24 15:45:00,87.83,88.16,87.74,88.14,119200.0,69.9843,70.2473,69.9126,70.2314,119200.0
2012-04-24 15:50:00,88.13,88.13,87.96,88.05,115100.0,70.2234,70.2234,70.0879,70.1596,115100.0
2012-04-24 15:55:00,88.06,88.06,87.85,87.97,281400.0,70.1676,70.1676,70.0003,70.0959,281400.0
2012-04-25 09:30:00,86.96,89.45,86.52,88.5,109600.0,69.2911,71.2752,68.9405,70.5182,109600.0
2012-04-25 09:35:00,88.48,88.8,88.05,88.13,115900.0,70.5023,70.7573,70.1596,70.2234,115900.0
2012-04-25 09:40:00,88.13,88.18,87.53,88.11,56500.0,70.2234,70.2632,69.7453,70.2074,56500.0
2012-04-25 09:45:00,88.13,88.57,88.11,88.17,39100.0,70.2234,70.574,70.2074,70.2553,39100.0
2012-04-25 09:50:00,88.19,88.54,88.14,88.29,35200.0,70.2712,70.5501,70.2314,70.3509,35200.0
2012-04-25 09:55:00,88.24,88.3,87.85,88.23,37900.0,70.311,70.3588,70.0003,70.3031,37900.0
2012-04-25 10:00:00,88.23,88.32,88.05,88.07,25300.0,70.3031,70.3748,70.1596,70.1756,25300.0
2012-04-25 10:05:00,88.04,88.21,87.66,88.07,79000.0,70.1517,70.2871,69.8489,70.1756,79000.0
2012-04-25 10:10:00,88.04,88.08,87.8,87.89,40000.0,70.1517,70.1835,69.9604,70.0321,40000.0
2012-04-25 10:15:00,87.86,87.96,87.8,87.82,36000.0,70.0082,70.0879,69.9604,69.9764,36000.0
2012-04-25 10:20:00,87.85,87.97,87.34,87.45,63500.0,70.0003,70.0959,69.5939,69.6815,63500.0
2012-04-25 10:25:00,87.39,87.84,87.39,87.74,23600.0,69.6337,69.9923,69.6337,69.9126,23600.0
2012-04-25 10:30:00,87.74,87.8,87.47,87.51,41300.0,69.9126,69.9604,69.6975,69.7294,41300.0
2012-04-25 10:35:00,87.48,87.68,87.48,87.52,28600.0,69.7055,69.8648,69.7055,69.7373,28600.0
2012-04-25 10:40:00,87.53,87.76,87.5,87.72,33200.0,69.7453,69.9286,69.7214,69.8967,33200.0
2012-04-25 10:45:00,87.72,87.77,87.63,87.75,17300.0,69.8967,69.9365,69.825,69.9206,17300.0
2012-04-25 10:50:00,87.74,87.79,87.69,87.69,25500.0,69.9126,69.9525,69.8728,69.8728,25500.0
2012-04-25 10:55:00,87.68,87.73,87.41,87.44,25600.0,69.8648,69.9047,69.6497,69.6736,25600.0
2012-04-25 11:00:00,87.48,87.73,87.4,87.6,22000.0,69.7055,69.9047,69.6417,69.8011,22000.0
2012-04-25 11:05:00,87.59,87.6,87.42,87.56,25400.0,69.7931,69.8011,69.6576,69.7692,25400.0
2012-04-25 11:10:00,87.56,87.71,87.52,87.71,15500.0,69.7692,69.8887,69.7373,69.8887,15500.0
2012-04-25 11:15:00,87.69,87.82,87.68,87.75,20000.0,69.8728,69.9764,69.8648,69.9206,20000.0
2012-04-25 11:20:00,87.75,87.78,87.61,87.64,31600.0,69.9206,69.9445,69.809,69.8329,31600.0
2012-04-25 11:25:00,87.63,87.88,87.63,87.79,20200.0,69.825,70.0242,69.825,69.9525,20200.0
2012-04-25 11:30:00,87.76,87.8,87.59,87.62,16300.0,69.9286,69.9604,69.7931,69.817,16300.0
2012-04-25 11:35:00,87.64,87.68,87.49,87.57,17100.0,69.8329,69.8648,69.7134,69.7772,17100.0
2012-04-25 11:40:00,87.55,87.66,87.53,87.53,20100.0,69.7612,69.8489,69.7453,69.7453,20100.0
2012-04-25 11:45:00,87.53,87.53,87.27,87.3,25500.0,69.7453,69.7453,69.5381,69.562,25500.0
2012-04-25 11:50:00,87.3,87.3,87.18,87.28,19800.0,69.562,69.562,69.4664,69.5461,19800.0
2012-04-25 11:55:00,87.26,87.33,87.02,87.06,24700.0,69.5302,69.5859,69.3389,69.3708,24700.0
2012-04-25 12:00:00,87.07,87.43,87.07,87.31,29400.0,69.3788,69.6656,69.3788,69.57,29400.0
2012-04-25 12:05:00,87.31,87.35,87.23,87.34,29700.0,69.57,69.6019,69.5062,69.5939,29700.0
2012-04-25 12:10:00,87.33,87.47,87.29,87.47,21000.0,69.5859,69.6975,69.5541,69.6975,21000.0
2012-04-25 12:15:00,87.48,87.49,87.37,87.41,12700.0,69.7055,69.7134,69.6178,69.6497,12700.0
2012-04-25 12:20:00,87.41,87.65,87.4,87.56,17400.0,69.6497,69.8409,69.6417,69.7692,17400.0
2012-04-25 12:25:00,87.59,87.66,87.56,87.64,19700.0,69.7931,69.8489,69.7692,69.8329,19700.0
2012-04-25 12:30:00,87.63,87.63,87.0,87.28,27100.0,69.825,69.825,69.323,69.5461,27100.0
2012-04-25 12:35:00,87.19,87.37,86.96,86.97,25900.0,69.4744,69.6178,69.2911,69.2991,25900.0
2012-04-25 12:40:00,87.01,87.09,86.95,87.01,23000.0,69.3309,69.3947,69.2831,69.3309,23000.0
2012-04-25 12:45:00,86.97,87.04,86.77,86.78,43100.0,69.2991,69.3549,69.1397,69.1477,43100.0
2012-04-25 12:50:00,86.79,87.04,86.79,87.01,21600.0,69.1557,69.3549,69.1557,69.3309,21600.0
2012-04-25 12:55:00,87.02,87.03,86.83,86.91,34000.0,69.3389,69.3469,69.1875,69.2513,34000.0
2012-04-25 13:00:00,86.96,87.17,86.93,87.1,17800.0,69.2911,69.4584,69.2672,69.4027,17800.0
2012-04-25 13:05:00,87.1,87.14,87.04,87.06,21200.0,69.4027,69.4345,69.3549,69.3708,21200.0
2012-04-25 13:10:00,87.06,87.07,86.99,87.01,19200.0,69.3708,69.3788,69.315,69.3309,19200.0
2012-04-25 13:15:00,86.99,87.01,86.91,86.91,14100.0,69.315,69.3309,69.2513,69.2513,14100.0
2012-04-25 13:20:00,86.93,86.95,86.66,86.66,42600.0,69.2672,69.2831,69.0521,69.0521,42600.0
2012-04-25 13:25:00,86.62,86.72,86.62,86.65,36700.0,69.0202,69.0999,69.0202,69.0441,36700.0
2012-04-25 13:30:00,86.66,86.7,86.63,86.67,17000.0,69.0521,69.0839,69.0282,69.06,17000.0
2012-04-25 13:35:00,86.7,86.74,86.6,86.65,16300.0,69.0839,69.1158,69.0043,69.0441,16300.0
2012-04-25 13:40:00,86.6,86.7,86.6,86.65,6100.0,69.0043,69.0839,69.0043,69.0441,6100.0
2012-04-25 13:45:00,86.64,86.73,86.64,86.7,22400.0,69.0361,69.1078,69.0361,69.0839,22400.0
2012-04-25 13:50:00,86.71,86.77,86.66,86.68,15800.0,69.0919,69.1397,69.0521,69.068,15800.0
2012-04-25 13:55:00,86.67,86.77,86.65,86.7,10900.0,69.06,69.1397,69.0441,69.0839,10900.0
2012-04-25 14:00:00,86.7,86.73,86.4,86.5,43900.0,69.0839,69.1078,68.8449,68.9246,43900.0
2012-04-25 14:05:00,86.48,86.52,86.36,86.38,25400.0,68.9086,68.9405,68.813,68.829,25400.0
2012-04-25 14:10:00,86.39,86.52,86.28,86.33,23300.0,68.8369,68.9405,68.7493,68.7891,23300.0
2012-04-25 14:15:00,86.33,86.41,86.27,86.38,15700.0,68.7891,68.8529,68.7413,68.829,15700.0
2012-04-25 14:20:00,86.41,86.6,86.39,86.48,43300.0,68.8529,69.0043,68.8369,68.9086,43300.0
2012-04-25 14:25:00,86.47,86.54,86.3,86.48,37100.0,68.9007,68.9564,68.7652,68.9086,37100.0
2012-04-25 14:30:00,86.45,86.61,86.33,86.33,32100.0,68.8847,69.0122,68.7891,68.7891,32100.0
2012-04-25 14:35:00,86.34,86.38,86.13,86.2,30000.0,68.7971,68.829,68.6298,68.6855,30000.0
2012-04-25 14:40:00,86.21,86.35,86.15,86.31,40200.0,68.6935,68.8051,68.6457,68.7732,40200.0
2012-04-25 14:45:00,86.32,86.39,86.21,86.35,16000.0,68.7811,68.8369,68.6935,68.8051,16000.0
2012-04-25 14:50:00,86.35,86.62,86.26,86.62,50000.0,68.8051,69.0202,68.7333,69.0202,50000.0
2012-04-25 14:55:00,86.61,86.81,86.51,86.81,25200.0,69.0122,69.1716,68.9325,69.1716,25200.0
2012-04-25 15:00:00,86.78,86.95,86.73,86.79,39100.0,69.1477,69.2831,69.1078,69.1557,39100.0
2012-04-25 15:05:00,86.8,86.84,86.58,86.66,31400.0,69.1636,69.1955,68.9883,69.0521,31400.0
2012-04-25 15:10:00,86.63,86.68,86.48,86.48,22400.0,69.0282,69.068,68.9086,68.9086,22400.0
2012-04-25 15:15:00,86.47,86.48,86.34,86.39,25300.0,68.9007,68.9086,68.7971,68.8369,25300.0
2012-04-25 15:20:00,86.39,86.41,86.31,86.37,25200.0,68.8369,68.8529,68.7732,68.821,25200.0
2012-04-25 15:25:00,86.37,86.38,86.23,86.24,31100.0,68.821,68.829,68.7094,68.7174,31100.0
2012-04-25 15:30:00,86.23,86.34,86.19,86.34,56200.0,68.7094,68.7971,68.6776,68.7971,56200.0
2012-04-25 15:35:00,86.35,86.48,86.35,86.43,30500.0,68.8051,68.9086,68.8051,68.8688,30500.0
2012-04-25 15:40:00,86.44,86.51,86.43,86.47,41200.0,68.8768,68.9325,68.8688,68.9007,41200.0
2012-04-25 15:45:00,86.46,86.66,86.45,86.61,47400.0,68.8927,69.0521,68.8847,69.0122,47400.0
2012-04-25 15:50:00,86.59,86.86,86.57,86.85,102400.0,68.9963,69.2114,68.9804,69.2035,102400.0
2012-04-25 15:55:00,86.86,87.09,86.81,87.08,234300.0,69.2114,69.3947,69.1716,69.3867,234300.0
2012-04-26 09:30:00,87.1,87.21,86.72,87.03,25700.0,69.4027,69.4903,69.0999,69.3469,25700.0
2012-04-26 09:35:00,87.12,87.49,86.95,87.42,19700.0,69.4186,69.7134,69.2831,69.6576,19700.0
2012-04-26 09:40:00,87.47,87.5,87.19,87.34,17200.0,69.6975,69.7214,69.4744,69.5939,17200.0
2012-04-26 09:45:00,87.33,87.33,87.03,87.25,33800.0,69.5859,69.5859,69.3469,69.5222,33800.0
2012-04-26 09:50:00,87.22,87.41,87.17,87.37,22300.0,69.4983,69.6497,69.4584,69.6178,22300.0
2012-04-26 09:55:00,87.39,87.46,87.14,87.33,18800.0,69.6337,69.6895,69.4345,69.5859,18800.0
2012-04-26 10:00:00,87.38,87.8,87.38,87.71,34200.0,69.6258,69.9604,69.6258,69.8887,34200.0
2012-04-26 10:05:00,87.68,87.92,87.68,87.71,26600.0,69.8648,70.0561,69.8648,69.8887,26600.0
2012-04-26 10:10:00,87.7,87.75,87.49,87.53,17300.0,69.8808,69.9206,69.7134,69.7453,17300.0
2012-04-26 10:15:00,87.52,87.58,87.46,87.46,25700.0,69.7373,69.7851,69.6895,69.6895,25700.0
2012-04-26 10:20:00,87.46,87.46,87.33,87.35,9400.0,69.6895,69.6895,69.5859,69.6019,9400.0
2012-04-26 10:25:00,87.36,87.43,87.21,87.24,19500.0,69.6098,69.6656,69.4903,69.5142,19500.0
2012-04-26 10:30:00,87.18,87.23,87.09,87.12,12700.0,69.4664,69.5062,69.3947,69.4186,12700.0
2012-04-26 10:35:00,87.12,87.14,86.98,87.0,15200.0,69.4186,69.4345,69.307,69.323,15200.0
2012-04-26 10:40:00,86.99,87.1,86.9,87.1,20800.0,69.315,69.4027,69.2433,69.4027,20800.0
2012-04-26 10:45:00,87.12,87.2,87.03,87.04,16100.0,69.4186,69.4823,69.3469,69.3549,16100.0
2012-04-26 10:50:00,87.04,87.05,86.87,86.87,8000.0,69.3549,69.3628,69.2194,69.2194,8000.0
2012-04-26 10:55:00,86.9,86.9,86.72,86.77,22600.0,69.2433,69.2433,69.0999,69.1397,22600.0
2012-04-26 11:00:00,86.77,86.84,86.65,86.84,22000.0,69.1397,69.1955,69.0441,69.1955,22000.0
2012-04-26 11:05:00,86.84,86.95,86.84,86.89,14300.0,69.1955,69.2831,69.1955,69.2353,14300.0
2012-04-26 11:10:00,86.9,86.96,86.85,86.93,10300.0,69.2433,69.2911,69.2035,69.2672,10300.0
2012-04-26 11:15:00,86.92,86.95,86.82,86.88,15000.0,69.2592,69.2831,69.1796,69.2274,15000.0
2012-04-26 11:20:00,86.89,86.98,86.88,86.95,27700.0,69.2353,69.307,69.2274,69.2831,27700.0
2012-04-26 11:25:00,86.95,86.99,86.9,86.99,14900.0,69.2831,69.315,69.2433,69.315,14900.0
2012-04-26 11:30:00,86.99,86.99,86.9,86.94,12200.0,69.315,69.315,69.2433,69.2752,12200.0
2012-04-26 11:35:00,86.93,87.02,86.92,86.96,5000.0,69.2672,69.3389,69.2592,69.2911,5000.0
2012-04-26 11:40:00,86.93,86.96,86.88,86.92,6300.0,69.2672,69.2911,69.2274,69.2592,6300.0
2012-04-26 11:45:00,86.89,86.92,86.87,86.88,12400.0,69.2353,69.2592,69.2194,69.2274,12400.0
2012-04-26 11:50:00,86.85,86.95,86.85,86.9,15300.0,69.2035,69.2831,69.2035,69.2433,15300.0
2012-04-26 11:55:00,86.9,86.93,86.8,86.86,5900.0,69.2433,69.2672,69.1636,69.2114,5900.0
2012-04-26 12:00:00,86.83,86.83,86.74,86.77,8900.0,69.1875,69.1875,69.1158,69.1397,8900.0
2012-04-26 12:05:00,86.78,86.79,86.72,86.75,11900.0,69.1477,69.1557,69.0999,69.1238,11900.0
2012-04-26 12:10:00,86.76,86.86,86.75,86.83,23600.0,69.1317,69.2114,69.1238,69.1875,23600.0
2012-04-26 12:15:00,86.82,86.94,86.82,86.94,18500.0,69.1796,69.2752,69.1796,69.2752,18500.0
2012-04-26 12:20:00,86.93,86.97,86.87,86.91,5400.0,69.2672,69.2991,69.2194,69.2513,5400.0
2012-04-26 12:25:00,86.9,86.94,86.81,86.93,8500.0,69.2433,69.2752,69.1716,69.2672,8500.0
2012-04-26 12:30:00,86.93,86.95,86.82,86.85,6800.0,69.2672,69.2831,69.1796,69.2035,6800.0
2012-04-26 12:35:00,86.86,86.87,86.77,86.77,12000.0,69.2114,69.2194,69.1397,69.1397,12000.0
2012-04-26 12:40:00,86.79,86.82,86.75,86.75,7100.0,69.1557,69.1796,69.1238,69.1238,7100.0
2012-04-26 12:45:00,86.77,86.78,86.68,86.71,12500.0,69.1397,69.1477,69.068,69.0919,12500.0
2012-04-26 12:50:00,86.7,86.72,86.69,86.71,2400.0,69.0839,69.0999,69.076,69.0919,2400.0
2012-04-26 12:55:00,86.7,86.8,86.65,86.8,9600.0,69.0839,69.1636,69.0441,69.1636,9600.0
2012-04-26 13:00:00,86.82,86.86,86.72,86.78,6500.0,69.1796,69.2114,69.0999,69.1477,6500.0
2012-04-26 13:05:00,86.8,86.8,86.76,86.77,4600.0,69.1636,69.1636,69.1317,69.1397,4600.0
2012-04-26 13:10:00,86.78,86.78,86.72,86.77,3300.0,69.1477,69.1477,69.0999,69.1397,3300.0
2012-04-26 13:15:00,86.79,86.94,86.79,86.91,26900.0,69.1557,69.2752,69.1557,69.2513,26900.0
2012-04-26 13:20:00,86.9,86.94,86.85,86.9,13800.0,69.2433,69.2752,69.2035,69.2433,13800.0
2012-04-26 13:25:00,86.9,86.92,86.87,86.9,17200.0,69.2433,69.2592,69.2194,69.2433,17200.0
2012-04-26 13:30:00,86.9,86.94,86.86,86.92,18700.0,69.2433,69.2752,69.2114,69.2592,18700.0
2012-04-26 13:35:00,86.9,87.13,86.9,87.13,12900.0,69.2433,69.4266,69.2433,69.4266,12900.0
2012-04-26 13:40:00,87.12,87.27,87.04,87.23,15900.0,69.4186,69.5381,69.3549,69.5062,15900.0
2012-04-26 13:45:00,87.23,87.24,87.12,87.16,8000.0,69.5062,69.5142,69.4186,69.4505,8000.0
2012-04-26 13:50:00,87.17,87.27,87.14,87.24,11600.0,69.4584,69.5381,69.4345,69.5142,11600.0
2012-04-26 13:55:00,87.25,87.34,87.22,87.29,6700.0,69.5222,69.5939,69.4983,69.5541,6700.0
2012-04-26 14:00:00,87.26,87.3,87.18,87.25,33200.0,69.5302,69.562,69.4664,69.5222,33200.0
2012-04-26 14:05:00,87.24,87.27,87.19,87.19,5700.0,69.5142,69.5381,69.4744,69.4744,5700.0
2012-04-26 14:10:00,87.21,87.27,87.17,87.25,18400.0,69.4903,69.5381,69.4584,69.5222,18400.0
2012-04-26 14:15:00,87.26,87.33,87.21,87.33,33300.0,69.5302,69.5859,69.4903,69.5859,33300.0
2012-04-26 14:20:00,87.35,87.51,87.35,87.51,8500.0,69.6019,69.7294,69.6019,69.7294,8500.0
2012-04-26 14:25:00,87.49,87.49,87.36,87.41,7700.0,69.7134,69.7134,69.6098,69.6497,7700.0
2012-04-26 14:30:00,87.41,87.44,87.32,87.34,5800.0,69.6497,69.6736,69.578,69.5939,5800.0
2012-04-26 14:35:00,87.35,87.36,87.29,87.33,10100.0,69.6019,69.6098,69.5541,69.5859,10100.0
2012-04-26 14:40:00,87.33,87.41,87.33,87.36,9200.0,69.5859,69.6497,69.5859,69.6098,9200.0
2012-04-26 14:45:00,87.38,87.42,87.33,87.35,7400.0,69.6258,69.6576,69.5859,69.6019,7400.0
2012-04-26 14:50:00,87.39,87.4,87.25,87.27,7100.0,69.6337,69.6417,69.5222,69.5381,7100.0
2012-04-26 14:55:00,87.28,87.36,87.27,87.33,8600.0,69.5461,69.6098,69.5381,69.5859,8600.0
2012-04-26 15:00:00,87.34,87.36,87.24,87.32,10900.0,69.5939,69.6098,69.5142,69.578,10900.0
2012-04-26 15:05:00,87.34,87.39,87.25,87.28,9200.0,69.5939,69.6337,69.5222,69.5461,9200.0
2012-04-26 15:10:00,87.25,87.34,87.25,87.34,11800.0,69.5222,69.5939,69.5222,69.5939,11800.0
2012-04-26 15:15:00,87.4,87.5,87.37,87.39,16700.0,69.6417,69.7214,69.6178,69.6337,16700.0
2012-04-26 15:20:00,87.41,87.45,87.37,87.41,9900.0,69.6497,69.6815,69.6178,69.6497,9900.0
2012-04-26 15:25:00,87.41,87.42,87.33,87.4,11400.0,69.6497,69.6576,69.5859,69.6417,11400.0
2012-04-26 15:30:00,87.38,87.41,87.29,87.32,23700.0,69.6258,69.6497,69.5541,69.578,23700.0
2012-04-26 15:35:00,87.33,87.35,87.21,87.24,23900.0,69.5859,69.6019,69.4903,69.5142,23900.0
2012-04-26 15:40:00,87.27,87.36,87.24,87.32,20700.0,69.5381,69.6098,69.5142,69.578,20700.0
2012-04-26 15:45:00,87.3,87.37,87.28,87.33,38800.0,69.562,69.6178,69.5461,69.5859,38800.0
2012-04-26 15:50:00,87.33,87.34,87.19,87.21,28700.0,69.5859,69.5939,69.4744,69.4903,28700.0
2012-04-26 15:55:00,87.22,87.33,87.2,87.32,38400.0,69.4983,69.5859,69.4823,69.578,38400.0
2012-04-27 09:30:00,87.77,88.21,87.77,88.12,30100.0,69.9365,70.2871,69.9365,70.2154,30100.0
2012-04-27 09:35:00,88.14,88.14,87.85,88.01,18400.0,70.2314,70.2314,70.0003,70.1278,18400.0
2012-04-27 09:40:00,88.01,88.1,87.73,87.99,26300.0,70.1278,70.1995,69.9047,70.1118,26300.0
2012-04-27 09:45:00,87.97,88.02,87.81,87.95,30400.0,70.0959,70.1357,69.9684,70.08,30400.0
2012-04-27 09:50:00,87.94,88.08,87.92,88.02,17600.0,70.072,70.1835,70.0561,70.1357,17600.0
2012-04-27 09:55:00,88.03,88.12,87.96,88.01,40400.0,70.1437,70.2154,70.0879,70.1278,40400.0
2012-04-27 10:00:00,88.01,88.01,87.7,87.83,25600.0,70.1278,70.1278,69.8808,69.9843,25600.0
2012-04-27 10:05:00,87.81,87.9,87.62,87.76,12300.0,69.9684,70.0401,69.817,69.9286,12300.0
2012-04-27 10:10:00,87.75,87.93,87.64,87.64,17300.0,69.9206,70.064,69.8329,69.8329,17300.0
2012-04-27 10:15:00,87.64,88.03,87.62,87.99,30400.0,69.8329,70.1437,69.817,70.1118,30400.0
2012-04-27 10:20:00,87.99,88.0,87.8,87.91,44500.0,70.1118,70.1198,69.9604,70.0481,44500.0
2012-04-27 10:25:00,87.91,87.95,87.73,87.77,48500.0,70.0481,70.08,69.9047,69.9365,48500.0
2012-04-27 10:30:00,87.79,87.84,87.71,87.83,45700.0,69.9525,69.9923,69.8887,69.9843,45700.0
2012-04-27 10:35:00,87.83,88.09,87.76,88.04,41800.0,69.9843,70.1915,69.9286,70.1517,41800.0
2012-04-27 10:40:00,88.06,88.23,88.0,88.23,15400.0,70.1676,70.3031,70.1198,70.3031,15400.0
2012-04-27 10:45:00,88.18,88.28,88.08,88.26,22000.0,70.2632,70.3429,70.1835,70.327,22000.0
2012-04-27 10:50:00,88.31,88.57,88.25,88.48,23900.0,70.3668,70.574,70.319,70.5023,23900.0
2012-04-27 10:55:00,88.45,88.55,88.41,88.45,9800.0,70.4784,70.558,70.4465,70.4784,9800.0
2012-04-27 11:00:00,88.46,88.62,88.46,88.49,9600.0,70.4863,70.6138,70.4863,70.5102,9600.0
2012-04-27 11:05:00,88.48,88.6,88.47,88.47,48200.0,70.5023,70.5979,70.4943,70.4943,48200.0
2012-04-27 11:10:00,88.48,88.6,88.43,88.6,39200.0,70.5023,70.5979,70.4624,70.5979,39200.0
2012-04-27 11:15:00,88.6,88.74,88.56,88.67,7500.0,70.5979,70.7094,70.566,70.6537,7500.0
2012-04-27 11:20:00,88.69,88.73,88.64,88.64,7500.0,70.6696,70.7015,70.6298,70.6298,7500.0
2012-04-27 11:25:00,88.69,88.73,88.66,88.69,8500.0,70.6696,70.7015,70.6457,70.6696,8500.0
2012-04-27 11:30:00,88.7,88.92,88.67,88.78,28700.0,70.6776,70.8529,70.6537,70.7413,28700.0
2012-04-27 11:35:00,88.78,88.92,88.75,88.75,24200.0,70.7413,70.8529,70.7174,70.7174,24200.0
2012-04-27 11:40:00,88.75,88.77,88.67,88.71,8300.0,70.7174,70.7333,70.6537,70.6855,8300.0
2012-04-27 11:45:00,88.73,88.84,88.69,88.69,14100.0,70.7015,70.7891,70.6696,70.6696,14100.0
2012-04-27 11:50:00,88.71,88.76,88.66,88.72,14200.0,70.6855,70.7254,70.6457,70.6935,14200.0
2012-04-27 11:55:00,88.66,88.72,88.64,88.7,23800.0,70.6457,70.6935,70.6298,70.6776,23800.0
2012-04-27 12:00:00,88.66,88.76,88.66,88.68,8500.0,70.6457,70.7254,70.6457,70.6616,8500.0
2012-04-27 12:05:00,88.66,88.71,88.6,88.6,11700.0,70.6457,70.6855,70.5979,70.5979,11700.0
2012-04-27 12:10:00,88.58,88.66,88.54,88.64,4900.0,70.582,70.6457,70.5501,70.6298,4900.0
2012-04-27 12:15:00,88.62,88.64,88.56,88.58,17200.0,70.6138,70.6298,70.566,70.582,17200.0
2012-04-27 12:20:00,88.58,88.6,88.55,88.55,5500.0,70.582,70.5979,70.558,70.558,5500.0
2012-04-27 12:25:00,88.57,88.61,88.53,88.58,15700.0,70.574,70.6059,70.5421,70.582,15700.0
2012-04-27 12:30:00,88.62,88.63,88.58,88.59,4400.0,70.6138,70.6218,70.582,70.5899,4400.0
2012-04-27 12:35:00,88.59,88.63,88.42,88.43,37800.0,70.5899,70.6218,70.4545,70.4624,37800.0
2012-04-27 12:40:00,88.44,88.5,88.44,88.5,8700.0,70.4704,70.5182,70.4704,70.5182,8700.0
2012-04-27 12:45:00,88.48,88.54,88.47,88.5,9800.0,70.5023,70.5501,70.4943,70.5182,9800.0
2012-04-27 12:50:00,88.5,88.54,88.47,88.47,4900.0,70.5182,70.5501,70.4943,70.4943,4900.0
2012-04-27 12:55:00,88.47,88.55,88.46,88.53,7600.0,70.4943,70.558,70.4863,70.5421,7600.0
2012-04-27 13:00:00,88.52,88.53,88.44,88.45,6900.0,70.5341,70.5421,70.4704,70.4784,6900.0
2012-04-27 13:05:00,88.45,88.54,88.44,88.48,8200.0,70.4784,70.5501,70.4704,70.5023,8200.0
2012-04-27 13:10:00,88.5,88.53,88.46,88.5,5700.0,70.5182,70.5421,70.4863,70.5182,5700.0
2012-04-27 13:15:00,88.54,88.55,88.49,88.51,9300.0,70.5501,70.558,70.5102,70.5262,9300.0
2012-04-27 13:20:00,88.51,88.57,88.5,88.54,6200.0,70.5262,70.574,70.5182,70.5501,6200.0
2012-04-27 13:25:00,88.57,88.71,88.57,88.7,8200.0,70.574,70.6855,70.574,70.6776,8200.0
2012-04-27 13:30:00,88.7,88.83,88.7,88.82,7700.0,70.6776,70.7812,70.6776,70.7732,7700.0
2012-04-27 13:35:00,88.83,88.94,88.82,88.87,15200.0,70.7812,70.8688,70.7732,70.813,15200.0
2012-04-27 13:40:00,88.9,89.0,88.87,88.93,12100.0,70.8369,70.9166,70.813,70.8608,12100.0
2012-04-27 13:45:00,88.94,88.98,88.9,88.92,10500.0,70.8688,70.9007,70.8369,70.8529,10500.0
2012-04-27 13:50:00,88.94,88.98,88.91,88.96,7700.0,70.8688,70.9007,70.8449,70.8847,7700.0
2012-04-27 13:55:00,88.96,88.98,88.91,88.96,8800.0,70.8847,70.9007,70.8449,70.8847,8800.0
2012-04-27 14:00:00,88.95,88.98,88.85,88.85,11500.0,70.8768,70.9007,70.7971,70.7971,11500.0
2012-04-27 14:05:00,88.84,88.97,88.83,88.97,9500.0,70.7891,70.8927,70.7812,70.8927,9500.0
2012-04-27 14:10:00,88.96,88.98,88.87,88.9,9800.0,70.8847,70.9007,70.813,70.8369,9800.0
2012-04-27 14:15:00,88.9,89.0,88.9,88.98,6000.0,70.8369,70.9166,70.8369,70.9007,6000.0
2012-04-27 14:20:00,89.0,89.03,88.96,89.02,7300.0,70.9166,70.9405,70.8847,70.9325,7300.0
2012-04-27 14:25:00,89.0,89.04,88.97,88.99,9500.0,70.9166,70.9485,70.8927,70.9086,9500.0
2012-04-27 14:30:00,89.01,89.01,88.88,88.94,6700.0,70.9246,70.9246,70.821,70.8688,6700.0
2012-04-27 14:35:00,88.94,89.01,88.89,89.0,10400.0,70.8688,70.9246,70.829,70.9166,10400.0
2012-04-27 14:40:00,88.98,89.0,88.96,88.99,9300.0,70.9007,70.9166,70.8847,70.9086,9300.0
2012-04-27 14:45:00,89.01,89.07,88.97,89.05,10900.0,70.9246,70.9724,70.8927,70.9565,10900.0
2012-04-27 14:50:00,89.06,89.17,89.04,89.08,11900.0,70.9644,71.0521,70.9485,70.9804,11900.0
2012-04-27 14:55:00,89.09,89.1,89.04,89.1,7100.0,70.9883,70.9963,70.9485,70.9963,7100.0
2012-04-27 15:00:00,89.11,89.11,88.9,88.91,33200.0,71.0043,71.0043,70.8369,70.8449,33200.0
2012-04-27 15:05:00,88.91,89.02,88.88,88.98,28200.0,70.8449,70.9325,70.821,70.9007,28200.0
2012-04-27 15:10:00,88.95,89.11,88.95,89.11,9400.0,70.8768,71.0043,70.8768,71.0043,9400.0
2012-04-27 15:15:00,89.12,89.12,88.98,89.01,18500.0,71.0122,71.0122,70.9007,70.9246,18500.0
2012-04-27 15:20:00,89.01,89.14,89.01,89.14,13700.0,70.9246,71.0282,70.9246,71.0282,13700.0
2012-04-27 15:25:00,89.13,89.2,89.08,89.19,21800.0,71.0202,71.076,70.9804,71.068,21800.0
2012-04-27 15:30:00,89.19,89.21,88.89,89.0,32600.0,71.068,71.0839,70.829,70.9166,32600.0
2012-04-27 15:35:00,89.0,89.01,88.96,88.98,20200.0,70.9166,70.9246,70.8847,70.9007,20200.0
2012-04-27 15:40:00,89.0,89.13,89.0,89.07,28400.0,70.9166,71.0202,70.9166,70.9724,28400.0
2012-04-27 15:45:00,89.08,89.11,88.99,89.05,29000.0,70.9804,71.0043,70.9086,70.9565,29000.0
2012-04-27 15:50:00,89.05,89.06,88.92,88.95,36500.0,70.9565,70.9644,70.8529,70.8768,36500.0
2012-04-27 15:55:00,88.96,89.1,88.93,89.0,50400.0,70.8847,70.9963,70.8608,70.9166,50400.0
2012-04-30 09:30:00,89.0,89.0,88.26,88.45,18400.0,70.9166,70.9166,70.327,70.4784,18400.0
2012-04-30 09:35:00,88.43,88.44,88.24,88.29,5100.0,70.4624,70.4704,70.311,70.3509,5100.0
2012-04-30 09:40:00,88.33,88.4,87.55,87.55,19000.0,70.3827,70.4385,69.7612,69.7612,19000.0
2012-04-30 09:45:00,87.55,87.99,87.55,87.75,20000.0,69.7612,70.1118,69.7612,69.9206,20000.0
2012-04-30 09:50:00,87.77,87.95,87.74,87.74,9700.0,69.9365,70.08,69.9126,69.9126,9700.0
2012-04-30 09:55:00,87.74,87.77,87.5,87.66,24900.0,69.9126,69.9365,69.7214,69.8489,24900.0
2012-04-30 10:00:00,87.66,87.73,87.5,87.73,33700.0,69.8489,69.9047,69.7214,69.9047,33700.0
2012-04-30 10:05:00,87.71,87.82,87.66,87.74,9600.0,69.8887,69.9764,69.8489,69.9126,9600.0
2012-04-30 10:10:00,87.72,87.77,87.61,87.7,9300.0,69.8967,69.9365,69.809,69.8808,9300.0
2012-04-30 10:15:00,87.78,87.93,87.74,87.74,15400.0,69.9445,70.064,69.9126,69.9126,15400.0
2012-04-30 10:20:00,87.79,88.05,87.79,88.01,11700.0,69.9525,70.1596,69.9525,70.1278,11700.0
2012-04-30 10:25:00,87.99,88.02,87.89,87.92,35900.0,70.1118,70.1357,70.0321,70.0561,35900.0
2012-04-30 10:30:00,87.91,87.93,87.62,87.75,28600.0,70.0481,70.064,69.817,69.9206,28600.0
2012-04-30 10:35:00,87.76,87.8,87.67,87.7,9100.0,69.9286,69.9604,69.8568,69.8808,9100.0
2012-04-30 10:40:00,87.69,87.82,87.67,87.82,10700.0,69.8728,69.9764,69.8568,69.9764,10700.0
2012-04-30 10:45:00,87.85,87.96,87.8,87.9,21600.0,70.0003,70.0879,69.9604,70.0401,21600.0
2012-04-30 10:50:00,87.86,87.89,87.69,87.71,15200.0,70.0082,70.0321,69.8728,69.8887,15200.0
2012-04-30 10:55:00,87.68,87.68,87.59,87.59,9100.0,69.8648,69.8648,69.7931,69.7931,9100.0
2012-04-30 11:00:00,87.61,87.64,87.43,87.48,12400.0,69.809,69.8329,69.6656,69.7055,12400.0
2012-04-30 11:05:00,87.46,87.51,87.41,87.43,7000.0,69.6895,69.7294,69.6497,69.6656,7000.0
2012-04-30 11:10:00,87.41,87.46,87.37,87.43,6500.0,69.6497,69.6895,69.6178,69.6656,6500.0
2012-04-30 11:15:00,87.39,87.4,87.3,87.32,6200.0,69.6337,69.6417,69.562,69.578,6200.0
2012-04-30 11:20:00,87.34,87.43,87.34,87.41,14600.0,69.5939,69.6656,69.5939,69.6497,14600.0
2012-04-30 11:25:00,87.42,87.45,87.34,87.41,13200.0,69.6576,69.6815,69.5939,69.6497,13200.0
2012-04-30 11:30:00,87.42,87.47,87.37,87.38,13000.0,69.6576,69.6975,69.6178,69.6258,13000.0
2012-04-30 11:35:00,87.39,87.39,87.33,87.36,5300.0,69.6337,69.6337,69.5859,69.6098,5300.0
2012-04-30 11:40:00,87.37,87.37,87.31,87.31,5600.0,69.6178,69.6178,69.57,69.57,5600.0
2012-04-30 11:45:00,87.32,87.35,87.3,87.33,4500.0,69.578,69.6019,69.562,69.5859,4500.0
2012-04-30 11:50:00,87.34,87.38,87.27,87.27,23500.0,69.5939,69.6258,69.5381,69.5381,23500.0
2012-04-30 11:55:00,87.29,87.34,87.21,87.26,37000.0,69.5541,69.5939,69.4903,69.5302,37000.0
2012-04-30 12:00:00,87.24,87.26,87.17,87.17,31000.0,69.5142,69.5302,69.4584,69.4584,31000.0
2012-04-30 12:05:00,87.15,87.18,87.08,87.14,8300.0,69.4425,69.4664,69.3867,69.4345,8300.0
2012-04-30 12:10:00,87.14,87.21,87.12,87.12,40300.0,69.4345,69.4903,69.4186,69.4186,40300.0
2012-04-30 12:15:00,87.12,87.2,87.11,87.2,21700.0,69.4186,69.4823,69.4106,69.4823,21700.0
2012-04-30 12:20:00,87.16,87.19,87.13,87.16,19500.0,69.4505,69.4744,69.4266,69.4505,19500.0
2012-04-30 12:25:00,87.19,87.25,87.19,87.25,10100.0,69.4744,69.5222,69.4744,69.5222,10100.0
2012-04-30 12:30:00,87.2,87.32,87.2,87.27,21400.0,69.4823,69.578,69.4823,69.5381,21400.0
2012-04-30 12:35:00,87.28,87.32,87.27,87.31,2100.0,69.5461,69.578,69.5381,69.57,2100.0
2012-04-30 12:40:00,87.32,87.41,87.32,87.4,4300.0,69.578,69.6497,69.578,69.6417,4300.0
2012-04-30 12:45:00,87.4,87.5,87.4,87.5,3000.0,69.6417,69.7214,69.6417,69.7214,3000.0
2012-04-30 12:50:00,87.47,87.51,87.4,87.5,17400.0,69.6975,69.7294,69.6417,69.7214,17400.0
2012-04-30 12:55:00,87.49,87.51,87.39,87.47,13800.0,69.7134,69.7294,69.6337,69.6975,13800.0
2012-04-30 13:00:00,87.48,87.51,87.45,87.45,3400.0,69.7055,69.7294,69.6815,69.6815,3400.0
2012-04-30 13:05:00,87.41,87.49,87.39,87.49,2100.0,69.6497,69.7134,69.6337,69.7134,2100.0
2012-04-30 13:10:00,87.48,87.52,87.46,87.52,3500.0,69.7055,69.7373,69.6895,69.7373,3500.0
2012-04-30 13:15:00,87.52,87.57,87.46,87.53,23300.0,69.7373,69.7772,69.6895,69.7453,23300.0
2012-04-30 13:20:00,87.53,87.56,87.5,87.51,20600.0,69.7453,69.7692,69.7214,69.7294,20600.0
2012-04-30 13:25:00,87.51,87.57,87.47,87.57,10200.0,69.7294,69.7772,69.6975,69.7772,10200.0
2012-04-30 13:30:00,87.57,87.61,87.48,87.53,13600.0,69.7772,69.809,69.7055,69.7453,13600.0
2012-04-30 13:35:00,87.54,87.61,87.51,87.54,13000.0,69.7533,69.809,69.7294,69.7533,13000.0
2012-04-30 13:40:00,87.54,87.54,87.47,87.53,24200.0,69.7533,69.7533,69.6975,69.7453,24200.0
2012-04-30 13:45:00,87.51,87.61,87.5,87.59,12700.0,69.7294,69.809,69.7214,69.7931,12700.0
2012-04-30 13:50:00,87.61,87.63,87.57,87.63,15100.0,69.809,69.825,69.7772,69.825,15100.0
2012-04-30 13:55:00,87.63,87.64,87.51,87.61,8000.0,69.825,69.8329,69.7294,69.809,8000.0
2012-04-30 14:00:00,87.61,87.65,87.54,87.58,23600.0,69.809,69.8409,69.7533,69.7851,23600.0
2012-04-30 14:05:00,87.58,87.62,87.52,87.54,33600.0,69.7851,69.817,69.7373,69.7533,33600.0
2012-04-30 14:10:00,87.55,87.58,87.5,87.52,18800.0,69.7612,69.7851,69.7214,69.7373,18800.0
2012-04-30 14:15:00,87.55,87.58,87.51,87.58,4900.0,69.7612,69.7851,69.7294,69.7851,4900.0
2012-04-30 14:20:00,87.58,87.63,87.52,87.61,4300.0,69.7851,69.825,69.7373,69.809,4300.0
2012-04-30 14:25:00,87.61,87.71,87.58,87.65,8900.0,69.809,69.8887,69.7851,69.8409,8900.0
2012-04-30 14:30:00,87.63,87.65,87.6,87.61,3200.0,69.825,69.8409,69.8011,69.809,3200.0
2012-04-30 14:35:00,87.59,87.59,87.49,87.49,6900.0,69.7931,69.7931,69.7134,69.7134,6900.0
2012-04-30 14:40:00,87.5,87.5,87.48,87.5,19200.0,69.7214,69.7214,69.7055,69.7214,19200.0
2012-04-30 14:45:00,87.5,87.5,87.47,87.5,17800.0,69.7214,69.7214,69.6975,69.7214,17800.0
2012-04-30 14:50:00,87.48,87.53,87.44,87.49,8700.0,69.7055,69.7453,69.6736,69.7134,8700.0
2012-04-30 14:55:00,87.48,87.57,87.47,87.55,4200.0,69.7055,69.7772,69.6975,69.7612,4200.0
2012-04-30 15:00:00,87.54,87.66,87.54,87.65,6600.0,69.7533,69.8489,69.7533,69.8409,6600.0
2012-04-30 15:05:00,87.66,87.66,87.59,87.62,7400.0,69.8489,69.8489,69.7931,69.817,7400.0
2012-04-30 15:10:00,87.61,87.71,87.6,87.6,7500.0,69.809,69.8887,69.8011,69.8011,7500.0
2012-04-30 15:15:00,87.59,87.65,87.59,87.64,7800.0,69.7931,69.8409,69.7931,69.8329,7800.0
2012-04-30 15:20:00,87.64,87.74,87.63,87.63,9100.0,69.8329,69.9126,69.825,69.825,9100.0
2012-04-30 15:25:00,87.62,87.66,87.59,87.62,10200.0,69.817,69.8489,69.7931,69.817,10200.0
2012-04-30 15:30:00,87.61,87.74,87.6,87.69,12700.0,69.809,69.9126,69.8011,69.8728,12700.0
2012-04-30 15:35:00,87.69,87.78,87.69,87.74,21100.0,69.8728,69.9445,69.8728,69.9126,21100.0
2012-04-30 15:40:00,87.74,87.74,87.69,87.74,28600.0,69.9126,69.9126,69.8728,69.9126,28600.0
2012-04-30 15:45:00,87.73,87.74,87.6,87.63,17800.0,69.9047,69.9126,69.8011,69.825,17800.0
2012-04-30 15:50:00,87.64,87.67,87.59,87.62,19900.0,69.8329,69.8568,69.7931,69.817,19900.0
2012-04-30 15:55:00,87.62,87.68,87.6,87.67,52800.0,69.817,69.8648,69.8011,69.8568,52800.0
2012-05-01 09:30:00,87.33,87.5,86.88,86.94,92700.0,69.5859,69.7214,69.2274,69.2752,92700.0
2012-05-01 09:35:00,87.0,87.0,86.72,86.72,31300.0,69.323,69.323,69.0999,69.0999,31300.0
2012-05-01 09:40:00,86.71,86.76,86.13,86.18,36100.0,69.0919,69.1317,68.6298,68.6696,36100.0
2012-05-01 09:45:00,86.15,86.45,86.03,86.41,27000.0,68.6457,68.8847,68.5501,68.8529,27000.0
2012-05-01 09:50:00,86.42,86.59,86.35,86.4,16000.0,68.8608,68.9963,68.8051,68.8449,16000.0
2012-05-01 09:55:00,86.36,86.4,86.15,86.22,13800.0,68.813,68.8449,68.6457,68.7015,13800.0
2012-05-01 10:00:00,86.24,87.11,86.24,86.97,158300.0,68.7174,69.4106,68.7174,69.2991,158300.0
2012-05-01 10:05:00,86.97,87.36,86.97,87.14,36200.0,69.2991,69.6098,69.2991,69.4345,36200.0
2012-05-01 10:10:00,87.17,87.36,87.17,87.32,22800.0,69.4584,69.6098,69.4584,69.578,22800.0
2012-05-01 10:15:00,87.32,87.7,87.3,87.7,24000.0,69.578,69.8808,69.562,69.8808,24000.0
2012-05-01 10:20:00,87.69,88.0,87.68,87.81,26000.0,69.8728,70.1198,69.8648,69.9684,26000.0
2012-05-01 10:25:00,87.85,88.18,87.85,88.14,14600.0,70.0003,70.2632,70.0003,70.2314,14600.0
2012-05-01 10:30:00,88.11,88.25,88.11,88.15,32600.0,70.2074,70.319,70.2074,70.2393,32600.0
2012-05-01 10:35:00,88.11,88.13,87.98,88.01,24700.0,70.2074,70.2234,70.1039,70.1278,24700.0
2012-05-01 10:40:00,88.01,88.12,87.99,88.09,52800.0,70.1278,70.2154,70.1118,70.1915,52800.0
2012-05-01 10:45:00,88.12,88.2,88.11,88.17,13200.0,70.2154,70.2792,70.2074,70.2553,13200.0
2012-05-01 10:50:00,88.2,88.29,88.15,88.24,60900.0,70.2792,70.3509,70.2393,70.311,60900.0
2012-05-01 10:55:00,88.24,88.32,88.12,88.3,52100.0,70.311,70.3748,70.2154,70.3588,52100.0
2012-05-01 11:00:00,88.29,88.29,88.16,88.21,31200.0,70.3509,70.3509,70.2473,70.2871,31200.0
2012-05-01 11:05:00,88.2,88.22,88.04,88.04,15900.0,70.2792,70.2951,70.1517,70.1517,15900.0
2012-05-01 11:10:00,88.05,88.09,87.92,87.99,13300.0,70.1596,70.1915,70.0561,70.1118,13300.0
2012-05-01 11:15:00,88.0,88.03,87.97,87.98,6000.0,70.1198,70.1437,70.0959,70.1039,6000.0
2012-05-01 11:20:00,87.94,88.05,87.94,88.0,8000.0,70.072,70.1596,70.072,70.1198,8000.0
2012-05-01 11:25:00,88.0,88.02,87.97,88.01,8000.0,70.1198,70.1357,70.0959,70.1278,8000.0
2012-05-01 11:30:00,88.02,88.03,87.98,88.03,5800.0,70.1357,70.1437,70.1039,70.1437,5800.0
2012-05-01 11:35:00,88.03,88.14,88.03,88.13,5200.0,70.1437,70.2314,70.1437,70.2234,5200.0
2012-05-01 11:40:00,88.14,88.22,88.07,88.22,21800.0,70.2314,70.2951,70.1756,70.2951,21800.0
2012-05-01 11:45:00,88.24,88.46,88.22,88.39,9200.0,70.311,70.4863,70.2951,70.4306,9200.0
2012-05-01 11:50:00,88.42,88.71,88.42,88.7,14700.0,70.4545,70.6855,70.4545,70.6776,14700.0
2012-05-01 11:55:00,88.7,88.72,88.63,88.63,8200.0,70.6776,70.6935,70.6218,70.6218,8200.0
2012-05-01 12:00:00,88.65,88.72,88.63,88.7,15400.0,70.6377,70.6935,70.6218,70.6776,15400.0
2012-05-01 12:05:00,88.67,88.67,88.57,88.63,17600.0,70.6537,70.6537,70.574,70.6218,17600.0
2012-05-01 12:10:00,88.62,88.62,88.49,88.52,17700.0,70.6138,70.6138,70.5102,70.5341,17700.0
2012-05-01 12:15:00,88.55,88.6,88.54,88.55,7300.0,70.558,70.5979,70.5501,70.558,7300.0
2012-05-01 12:20:00,88.55,88.55,88.4,88.44,16100.0,70.558,70.558,70.4385,70.4704,16100.0
2012-05-01 12:25:00,88.4,88.45,88.37,88.44,6400.0,70.4385,70.4784,70.4146,70.4704,6400.0
2012-05-01 12:30:00,88.43,88.43,88.35,88.38,4900.0,70.4624,70.4624,70.3987,70.4226,4900.0
2012-05-01 12:35:00,88.38,88.38,88.28,88.3,7900.0,70.4226,70.4226,70.3429,70.3588,7900.0
2012-05-01 12:40:00,88.31,88.31,88.2,88.2,2900.0,70.3668,70.3668,70.2792,70.2792,2900.0
2012-05-01 12:45:00,88.2,88.25,88.17,88.24,19300.0,70.2792,70.319,70.2553,70.311,19300.0
2012-05-01 12:50:00,88.22,88.26,88.19,88.24,17400.0,70.2951,70.327,70.2712,70.311,17400.0
2012-05-01 12:55:00,88.24,88.24,88.17,88.17,29000.0,70.311,70.311,70.2553,70.2553,29000.0
2012-05-01 13:00:00,88.16,88.16,88.03,88.07,17300.0,70.2473,70.2473,70.1437,70.1756,17300.0
2012-05-01 13:05:00,88.07,88.15,88.03,88.14,27400.0,70.1756,70.2393,70.1437,70.2314,27400.0
2012-05-01 13:10:00,88.15,88.15,87.98,87.98,27600.0,70.2393,70.2393,70.1039,70.1039,27600.0
2012-05-01 13:15:00,87.96,87.98,87.88,87.9,8000.0,70.0879,70.1039,70.0242,70.0401,8000.0
2012-05-01 13:20:00,87.88,87.89,87.82,87.83,8700.0,70.0242,70.0321,69.9764,69.9843,8700.0
2012-05-01 13:25:00,87.83,87.95,87.83,87.9,3600.0,69.9843,70.08,69.9843,70.0401,3600.0
2012-05-01 13:30:00,87.9,87.9,87.82,87.89,2300.0,70.0401,70.0401,69.9764,70.0321,2300.0
2012-05-01 13:35:00,87.85,88.0,87.82,88.0,18700.0,70.0003,70.1198,69.9764,70.1198,18700.0
2012-05-01 13:40:00,87.99,88.0,87.9,87.97,6600.0,70.1118,70.1198,70.0401,70.0959,6600.0
2012-05-01 13:45:00,87.93,87.98,87.9,87.97,3100.0,70.064,70.1039,70.0401,70.0959,3100.0
2012-05-01 13:50:00,87.99,88.06,87.91,88.06,8900.0,70.1118,70.1676,70.0481,70.1676,8900.0
2012-05-01 13:55:00,88.03,88.07,88.0,88.05,5000.0,70.1437,70.1756,70.1198,70.1596,5000.0
2012-05-01 14:00:00,88.03,88.07,88.02,88.03,4400.0,70.1437,70.1756,70.1357,70.1437,4400.0
2012-05-01 14:05:00,88.0,88.11,88.0,88.06,5000.0,70.1198,70.2074,70.1198,70.1676,5000.0
2012-05-01 14:10:00,88.06,88.07,87.96,87.96,5500.0,70.1676,70.1756,70.0879,70.0879,5500.0
2012-05-01 14:15:00,87.99,88.08,87.98,88.01,4500.0,70.1118,70.1835,70.1039,70.1278,4500.0
2012-05-01 14:20:00,88.0,88.03,87.97,87.97,5600.0,70.1198,70.1437,70.0959,70.0959,5600.0
2012-05-01 14:25:00,87.98,87.98,87.82,87.96,9200.0,70.1039,70.1039,69.9764,70.0879,9200.0
2012-05-01 14:30:00,87.95,87.96,87.86,87.95,3200.0,70.08,70.0879,70.0082,70.08,3200.0
2012-05-01 14:35:00,87.96,87.97,87.9,87.93,3800.0,70.0879,70.0959,70.0401,70.064,3800.0
2012-05-01 14:40:00,87.93,87.97,87.9,87.97,4400.0,70.064,70.0959,70.0401,70.0959,4400.0
2012-05-01 14:45:00,87.95,87.95,87.82,87.85,4600.0,70.08,70.08,69.9764,70.0003,4600.0
2012-05-01 14:50:00,87.85,87.85,87.74,87.78,4100.0,70.0003,70.0003,69.9126,69.9445,4100.0
2012-05-01 14:55:00,87.77,87.81,87.71,87.76,16200.0,69.9365,69.9684,69.8887,69.9286,16200.0
2012-05-01 15:00:00,87.75,87.92,87.75,87.89,11600.0,69.9206,70.0561,69.9206,70.0321,11600.0
2012-05-01 15:05:00,87.88,87.88,87.66,87.68,12900.0,70.0242,70.0242,69.8489,69.8648,12900.0
2012-05-01 15:10:00,87.67,87.7,87.53,87.63,12100.0,69.8568,69.8808,69.7453,69.825,12100.0
2012-05-01 15:15:00,87.62,87.75,87.6,87.75,13100.0,69.817,69.9206,69.8011,69.9206,13100.0
2012-05-01 15:20:00,87.75,87.76,87.6,87.73,16600.0,69.9206,69.9286,69.8011,69.9047,16600.0
2012-05-01 15:25:00,87.75,87.86,87.73,87.84,35900.0,69.9206,70.0082,69.9047,69.9923,35900.0
2012-05-01 15:30:00,87.84,87.85,87.76,87.8,19200.0,69.9923,70.0003,69.9286,69.9604,19200.0
2012-05-01 15:35:00,87.8,87.82,87.72,87.77,25200.0,69.9604,69.9764,69.8967,69.9365,25200.0
2012-05-01 15:40:00,87.79,87.83,87.7,87.77,30600.0,69.9525,69.9843,69.8808,69.9365,30600.0
2012-05-01 15:45:00,87.75,87.79,87.67,87.75,28900.0,69.9206,69.9525,69.8568,69.9206,28900.0
2012-05-01 15:50:00,87.74,87.75,87.57,87.64,46500.0,69.9126,69.9206,69.7772,69.8329,46500.0
2012-05-01 15:55:00,87.62,87.63,87.47,87.62,71100.0,69.817,69.825,69.6975,69.817,71100.0
2012-05-02 09:30:00,87.19,87.65,87.14,87.3,27900.0,69.4744,69.8409,69.4345,69.562,27900.0
2012-05-02 09:35:00,87.32,87.4,87.17,87.29,17900.0,69.578,69.6417,69.4584,69.5541,17900.0
2012-05-02 09:40:00,87.31,87.56,87.3,87.51,31700.0,69.57,69.7692,69.562,69.7294,31700.0
2012-05-02 09:45:00,87.52,87.9,87.44,87.79,50300.0,69.7373,70.0401,69.6736,69.9525,50300.0
2012-05-02 09:50:00,87.81,87.93,87.63,87.67,23400.0,69.9684,70.064,69.825,69.8568,23400.0
2012-05-02 09:55:00,87.65,87.77,87.61,87.65,21200.0,69.8409,69.9365,69.809,69.8409,21200.0
2012-05-02 10:00:00,87.69,87.77,87.55,87.7,31300.0,69.8728,69.9365,69.7612,69.8808,31300.0
2012-05-02 10:05:00,87.67,87.92,87.57,87.87,29500.0,69.8568,70.0561,69.7772,70.0162,29500.0
2012-05-02 10:10:00,87.86,87.9,87.7,87.76,9700.0,70.0082,70.0401,69.8808,69.9286,9700.0
2012-05-02 10:15:00,87.74,87.74,87.31,87.43,26100.0,69.9126,69.9126,69.57,69.6656,26100.0
2012-05-02 10:20:00,87.43,87.48,87.31,87.48,21100.0,69.6656,69.7055,69.57,69.7055,21100.0
2012-05-02 10:25:00,87.45,87.48,87.36,87.43,20800.0,69.6815,69.7055,69.6098,69.6656,20800.0
2012-05-02 10:30:00,87.42,87.52,87.31,87.4,27500.0,69.6576,69.7373,69.57,69.6417,27500.0
2012-05-02 10:35:00,87.4,87.49,87.38,87.43,23000.0,69.6417,69.7134,69.6258,69.6656,23000.0
2012-05-02 10:40:00,87.43,87.65,87.41,87.65,22800.0,69.6656,69.8409,69.6497,69.8409,22800.0
2012-05-02 10:45:00,87.66,87.91,87.66,87.89,15300.0,69.8489,70.0481,69.8489,70.0321,15300.0
2012-05-02 10:50:00,87.86,88.02,87.8,88.02,8600.0,70.0082,70.1357,69.9604,70.1357,8600.0
2012-05-02 10:55:00,88.05,88.21,88.05,88.17,18200.0,70.1596,70.2871,70.1596,70.2553,18200.0
2012-05-02 11:00:00,88.16,88.29,88.16,88.25,26900.0,70.2473,70.3509,70.2473,70.319,26900.0
2012-05-02 11:05:00,88.26,88.36,88.18,88.19,16800.0,70.327,70.4067,70.2632,70.2712,16800.0
2012-05-02 11:10:00,88.19,88.22,88.08,88.08,19800.0,70.2712,70.2951,70.1835,70.1835,19800.0
2012-05-02 11:15:00,88.09,88.11,87.95,87.99,11700.0,70.1915,70.2074,70.08,70.1118,11700.0
2012-05-02 11:20:00,88.02,88.05,87.93,88.01,16600.0,70.1357,70.1596,70.064,70.1278,16600.0
2012-05-02 11:25:00,88.02,88.13,88.0,88.04,12700.0,70.1357,70.2234,70.1198,70.1517,12700.0
2012-05-02 11:30:00,88.05,88.19,88.05,88.16,5100.0,70.1596,70.2712,70.1596,70.2473,5100.0
2012-05-02 11:35:00,88.17,88.17,88.08,88.08,9400.0,70.2553,70.2553,70.1835,70.1835,9400.0
2012-05-02 11:40:00,88.07,88.07,87.96,87.98,6300.0,70.1756,70.1756,70.0879,70.1039,6300.0
2012-05-02 11:45:00,88.0,88.08,87.96,88.0,6800.0,70.1198,70.1835,70.0879,70.1198,6800.0
2012-05-02 11:50:00,88.01,88.01,87.79,87.82,8400.0,70.1278,70.1278,69.9525,69.9764,8400.0
2012-05-02 11:55:00,87.78,87.91,87.76,87.78,51500.0,69.9445,70.0481,69.9286,69.9445,51500.0
2012-05-02 12:00:00,87.79,87.79,87.66,87.76,5500.0,69.9525,69.9525,69.8489,69.9286,5500.0
2012-05-02 12:05:00,87.79,87.79,87.7,87.73,3800.0,69.9525,69.9525,69.8808,69.9047,3800.0
2012-05-02 12:10:00,87.74,87.8,87.74,87.79,9000.0,69.9126,69.9604,69.9126,69.9525,9000.0
2012-05-02 12:15:00,87.79,87.81,87.76,87.79,41700.0,69.9525,69.9684,69.9286,69.9525,41700.0
2012-05-02 12:20:00,87.8,87.85,87.77,87.82,20400.0,69.9604,70.0003,69.9365,69.9764,20400.0
2012-05-02 12:25:00,87.83,87.9,87.83,87.85,4500.0,69.9843,70.0401,69.9843,70.0003,4500.0
2012-05-02 12:30:00,87.86,87.92,87.84,87.88,10400.0,70.0082,70.0561,69.9923,70.0242,10400.0
2012-05-02 12:35:00,87.87,87.98,87.87,87.95,14700.0,70.0162,70.1039,70.0162,70.08,14700.0
2012-05-02 12:40:00,87.9,87.99,87.88,87.94,15000.0,70.0401,70.1118,70.0242,70.072,15000.0
2012-05-02 12:45:00,87.95,88.0,87.93,87.94,8000.0,70.08,70.1198,70.064,70.072,8000.0
2012-05-02 12:50:00,87.95,88.0,87.94,88.0,6700.0,70.08,70.1198,70.072,70.1198,6700.0
2012-05-02 12:55:00,88.0,88.02,87.94,87.97,30800.0,70.1198,70.1357,70.072,70.0959,30800.0
2012-05-02 13:00:00,87.96,87.98,87.9,87.95,7800.0,70.0879,70.1039,70.0401,70.08,7800.0
2012-05-02 13:05:00,87.9,88.0,87.9,87.98,6300.0,70.0401,70.1198,70.0401,70.1039,6300.0
2012-05-02 13:10:00,87.96,87.99,87.92,87.95,13600.0,70.0879,70.1118,70.0561,70.08,13600.0
2012-05-02 13:15:00,87.96,88.0,87.84,87.9,8100.0,70.0879,70.1198,69.9923,70.0401,8100.0
2012-05-02 13:20:00,87.9,87.93,87.77,87.93,17300.0,70.0401,70.064,69.9365,70.064,17300.0
2012-05-02 13:25:00,87.88,87.95,87.88,87.92,17200.0,70.0242,70.08,70.0242,70.0561,17200.0
2012-05-02 13:30:00,87.92,87.92,87.87,87.87,4900.0,70.0561,70.0561,70.0162,70.0162,4900.0
2012-05-02 13:35:00,87.87,87.94,87.87,87.93,8300.0,70.0162,70.072,70.0162,70.064,8300.0
2012-05-02 13:40:00,87.92,87.95,87.9,87.95,3700.0,70.0561,70.08,70.0401,70.08,3700.0
2012-05-02 13:45:00,87.97,88.0,87.95,88.0,11400.0,70.0959,70.1198,70.08,70.1198,11400.0
2012-05-02 13:50:00,87.97,88.08,87.97,88.02,33100.0,70.0959,70.1835,70.0959,70.1357,33100.0
2012-05-02 13:55:00,88.02,88.2,88.02,88.16,9200.0,70.1357,70.2792,70.1357,70.2473,9200.0
2012-05-02 14:00:00,88.15,88.18,88.13,88.17,16200.0,70.2393,70.2632,70.2234,70.2553,16200.0
2012-05-02 14:05:00,88.17,88.21,88.15,88.21,9500.0,70.2553,70.2871,70.2393,70.2871,9500.0
2012-05-02 14:10:00,88.22,88.28,88.17,88.26,11400.0,70.2951,70.3429,70.2553,70.327,11400.0
2012-05-02 14:15:00,88.25,88.29,88.18,88.24,12800.0,70.319,70.3509,70.2632,70.311,12800.0
2012-05-02 14:20:00,88.24,88.27,88.2,88.24,8600.0,70.311,70.3349,70.2792,70.311,8600.0
2012-05-02 14:25:00,88.23,88.38,88.23,88.38,8900.0,70.3031,70.4226,70.3031,70.4226,8900.0
2012-05-02 14:30:00,88.38,88.38,88.17,88.24,38300.0,70.4226,70.4226,70.2553,70.311,38300.0
2012-05-02 14:35:00,88.23,88.23,88.09,88.13,11800.0,70.3031,70.3031,70.1915,70.2234,11800.0
2012-05-02 14:40:00,88.14,88.19,88.08,88.14,13600.0,70.2314,70.2712,70.1835,70.2314,13600.0
2012-05-02 14:45:00,88.14,88.2,88.13,88.19,9500.0,70.2314,70.2792,70.2234,70.2712,9500.0
2012-05-02 14:50:00,88.19,88.19,88.13,88.13,9500.0,70.2712,70.2712,70.2234,70.2234,9500.0
2012-05-02 14:55:00,88.14,88.15,88.01,88.06,13300.0,70.2314,70.2393,70.1278,70.1676,13300.0
2012-05-02 15:00:00,88.07,88.15,88.02,88.04,13400.0,70.1756,70.2393,70.1357,70.1517,13400.0
2012-05-02 15:05:00,88.05,88.11,87.99,87.99,10200.0,70.1596,70.2074,70.1118,70.1118,10200.0
2012-05-02 15:10:00,88.01,88.06,87.95,88.05,25600.0,70.1278,70.1676,70.08,70.1596,25600.0
2012-05-02 15:15:00,88.03,88.12,88.02,88.02,28000.0,70.1437,70.2154,70.1357,70.1357,28000.0
2012-05-02 15:20:00,88.02,88.09,88.02,88.09,14800.0,70.1357,70.1915,70.1357,70.1915,14800.0
2012-05-02 15:25:00,88.06,88.09,88.02,88.05,59700.0,70.1676,70.1915,70.1357,70.1596,59700.0
2012-05-02 15:30:00,88.04,88.08,87.97,88.05,21900.0,70.1517,70.1835,70.0959,70.1596,21900.0
2012-05-02 15:35:00,88.05,88.13,88.03,88.1,30900.0,70.1596,70.2234,70.1437,70.1995,30900.0
2012-05-02 15:40:00,88.1,88.26,88.09,88.26,13600.0,70.1995,70.327,70.1915,70.327,13600.0
2012-05-02 15:45:00,88.25,88.34,88.2,88.22,28300.0,70.319,70.3907,70.2792,70.2951,28300.0
2012-05-02 15:50:00,88.23,88.26,88.09,88.18,17800.0,70.3031,70.327,70.1915,70.2632,17800.0
2012-05-02 15:55:00,88.18,88.23,88.11,88.16,32000.0,70.2632,70.3031,70.2074,70.2473,32000.0
2012-05-03 09:30:00,88.21,88.34,87.76,87.9,10400.0,70.2871,70.3907,69.9286,70.0401,10400.0
2012-05-03 09:35:00,87.91,87.92,87.65,87.84,25400.0,70.0481,70.0561,69.8409,69.9923,25400.0
2012-05-03 09:40:00,87.83,87.95,87.81,87.92,13900.0,69.9843,70.08,69.9684,70.0561,13900.0
2012-05-03 09:45:00,87.82,87.94,87.74,87.86,36500.0,69.9764,70.072,69.9126,70.0082,36500.0
2012-05-03 09:50:00,87.87,88.18,87.83,88.14,29900.0,70.0162,70.2632,69.9843,70.2314,29900.0
2012-05-03 09:55:00,88.1,88.16,87.93,88.08,14800.0,70.1995,70.2473,70.064,70.1835,14800.0
2012-05-03 10:00:00,88.1,88.1,87.76,88.0,33900.0,70.1995,70.1995,69.9286,70.1198,33900.0
2012-05-03 10:05:00,87.95,88.11,87.84,88.1,29600.0,70.08,70.2074,69.9923,70.1995,29600.0
2012-05-03 10:10:00,88.11,88.22,88.03,88.11,34100.0,70.2074,70.2951,70.1437,70.2074,34100.0
2012-05-03 10:15:00,88.08,88.08,87.59,87.74,56600.0,70.1835,70.1835,69.7931,69.9126,56600.0
2012-05-03 10:20:00,87.71,87.72,87.24,87.35,40100.0,69.8887,69.8967,69.5142,69.6019,40100.0
2012-05-03 10:25:00,87.44,87.67,87.26,87.64,19100.0,69.6736,69.8568,69.5302,69.8329,19100.0
2012-05-03 10:30:00,87.59,87.7,87.53,87.7,18300.0,69.7931,69.8808,69.7453,69.8808,18300.0
2012-05-03 10:35:00,87.71,87.95,87.71,87.95,33800.0,69.8887,70.08,69.8887,70.08,33800.0
2012-05-03 10:40:00,87.96,88.03,87.92,88.03,7900.0,70.0879,70.1437,70.0561,70.1437,7900.0
2012-05-03 10:45:00,88.01,88.09,88.0,88.09,7800.0,70.1278,70.1915,70.1198,70.1915,7800.0
2012-05-03 10:50:00,88.09,88.13,88.06,88.13,6600.0,70.1915,70.2234,70.1676,70.2234,6600.0
2012-05-03 10:55:00,88.15,88.46,88.15,88.41,9400.0,70.2393,70.4863,70.2393,70.4465,9400.0
2012-05-03 11:00:00,88.42,88.49,88.38,88.49,15500.0,70.4545,70.5102,70.4226,70.5102,15500.0
2012-05-03 11:05:00,88.49,88.5,88.28,88.36,8300.0,70.5102,70.5182,70.3429,70.4067,8300.0
2012-05-03 11:10:00,88.38,88.44,88.28,88.3,16000.0,70.4226,70.4704,70.3429,70.3588,16000.0
2012-05-03 11:15:00,88.32,88.42,88.25,88.25,7100.0,70.3748,70.4545,70.319,70.319,7100.0
2012-05-03 11:20:00,88.25,88.52,88.25,88.51,32800.0,70.319,70.5341,70.319,70.5262,32800.0
2012-05-03 11:25:00,88.5,88.52,88.28,88.34,6200.0,70.5182,70.5341,70.3429,70.3907,6200.0
2012-05-03 11:30:00,88.35,88.37,88.11,88.11,4000.0,70.3987,70.4146,70.2074,70.2074,4000.0
2012-05-03 11:35:00,88.1,88.11,87.97,88.02,7900.0,70.1995,70.2074,70.0959,70.1357,7900.0
2012-05-03 11:40:00,87.98,87.99,87.9,87.9,5300.0,70.1039,70.1118,70.0401,70.0401,5300.0
2012-05-03 11:45:00,87.87,87.87,87.49,87.49,10000.0,70.0162,70.0162,69.7134,69.7134,10000.0
2012-05-03 11:50:00,87.5,87.57,87.46,87.53,7200.0,69.7214,69.7772,69.6895,69.7453,7200.0
2012-05-03 11:55:00,87.55,87.56,87.46,87.52,6800.0,69.7612,69.7692,69.6895,69.7373,6800.0
2012-05-03 12:00:00,87.52,87.56,87.4,87.54,16800.0,69.7373,69.7692,69.6417,69.7533,16800.0
2012-05-03 12:05:00,87.52,87.71,87.51,87.71,13500.0,69.7373,69.8887,69.7294,69.8887,13500.0
2012-05-03 12:10:00,87.7,87.7,87.6,87.63,10500.0,69.8808,69.8808,69.8011,69.825,10500.0
2012-05-03 12:15:00,87.65,87.72,87.64,87.68,5900.0,69.8409,69.8967,69.8329,69.8648,5900.0
2012-05-03 12:20:00,87.69,87.71,87.54,87.54,4800.0,69.8728,69.8887,69.7533,69.7533,4800.0
2012-05-03 12:25:00,87.54,87.65,87.49,87.57,5600.0,69.7533,69.8409,69.7134,69.7772,5600.0
2012-05-03 12:30:00,87.55,87.56,87.5,87.51,2100.0,69.7612,69.7692,69.7214,69.7294,2100.0
2012-05-03 12:35:00,87.52,87.58,87.48,87.49,37800.0,69.7373,69.7851,69.7055,69.7134,37800.0
2012-05-03 12:40:00,87.48,87.48,87.3,87.3,9800.0,69.7055,69.7055,69.562,69.562,9800.0
2012-05-03 12:45:00,87.29,87.38,87.29,87.34,10900.0,69.5541,69.6258,69.5541,69.5939,10900.0
2012-05-03 12:50:00,87.34,87.38,87.32,87.34,5200.0,69.5939,69.6258,69.578,69.5939,5200.0
2012-05-03 12:55:00,87.32,87.38,87.24,87.24,19300.0,69.578,69.6258,69.5142,69.5142,19300.0
2012-05-03 13:00:00,87.25,87.25,87.05,87.06,22500.0,69.5222,69.5222,69.3628,69.3708,22500.0
2012-05-03 13:05:00,87.05,87.07,86.94,86.94,11300.0,69.3628,69.3788,69.2752,69.2752,11300.0
2012-05-03 13:10:00,86.95,86.98,86.78,86.8,10000.0,69.2831,69.307,69.1477,69.1636,10000.0
2012-05-03 13:15:00,86.81,87.05,86.8,87.02,11300.0,69.1716,69.3628,69.1636,69.3389,11300.0
2012-05-03 13:20:00,87.0,87.02,86.92,86.99,12000.0,69.323,69.3389,69.2592,69.315,12000.0
2012-05-03 13:25:00,87.0,87.03,86.99,87.0,9100.0,69.323,69.3469,69.315,69.323,9100.0
2012-05-03 13:30:00,87.0,87.01,86.85,86.89,8100.0,69.323,69.3309,69.2035,69.2353,8100.0
2012-05-03 13:35:00,86.91,86.94,86.82,86.82,5600.0,69.2513,69.2752,69.1796,69.1796,5600.0
2012-05-03 13:40:00,86.81,86.81,86.5,86.53,12300.0,69.1716,69.1716,68.9246,68.9485,12300.0
2012-05-03 13:45:00,86.54,86.67,86.54,86.63,18000.0,68.9564,69.06,68.9564,69.0282,18000.0
2012-05-03 13:50:00,86.62,86.72,86.61,86.68,23900.0,69.0202,69.0999,69.0122,69.068,23900.0
2012-05-03 13:55:00,86.7,86.82,86.66,86.67,10400.0,69.0839,69.1796,69.0521,69.06,10400.0
2012-05-03 14:00:00,86.66,86.72,86.59,86.66,43700.0,69.0521,69.0999,68.9963,69.0521,43700.0
2012-05-03 14:05:00,86.65,86.66,86.61,86.65,17500.0,69.0441,69.0521,69.0122,69.0441,17500.0
2012-05-03 14:10:00,86.66,86.67,86.5,86.58,34300.0,69.0521,69.06,68.9246,68.9883,34300.0
2012-05-03 14:15:00,86.54,86.74,86.47,86.68,26500.0,68.9564,69.1158,68.9007,69.068,26500.0
2012-05-03 14:20:00,86.68,86.68,86.59,86.67,6400.0,69.068,69.068,68.9963,69.06,6400.0
2012-05-03 14:25:00,86.66,86.71,86.57,86.63,6200.0,69.0521,69.0919,68.9804,69.0282,6200.0
2012-05-03 14:30:00,86.63,86.74,86.63,86.74,5900.0,69.0282,69.1158,69.0282,69.1158,5900.0
2012-05-03 14:35:00,86.75,86.75,86.69,86.71,4300.0,69.1238,69.1238,69.076,69.0919,4300.0
2012-05-03 14:40:00,86.7,86.71,86.61,86.66,5400.0,69.0839,69.0919,69.0122,69.0521,5400.0
2012-05-03 14:45:00,86.65,86.67,86.37,86.39,33500.0,69.0441,69.06,68.821,68.8369,33500.0
2012-05-03 14:50:00,86.39,86.45,86.35,86.45,21200.0,68.8369,68.8847,68.8051,68.8847,21200.0
2012-05-03 14:55:00,86.46,86.62,86.46,86.53,13100.0,68.8927,69.0202,68.8927,68.9485,13100.0
2012-05-03 15:00:00,86.54,86.7,86.54,86.68,7400.0,68.9564,69.0839,68.9564,69.068,7400.0
2012-05-03 15:05:00,86.69,86.73,86.62,86.66,15400.0,69.076,69.1078,69.0202,69.0521,15400.0
2012-05-03 15:10:00,86.65,86.74,86.61,86.74,6200.0,69.0441,69.1158,69.0122,69.1158,6200.0
2012-05-03 15:15:00,86.78,86.91,86.75,86.87,8400.0,69.1477,69.2513,69.1238,69.2194,8400.0
2012-05-03 15:20:00,86.86,87.02,86.84,86.86,15700.0,69.2114,69.3389,69.1955,69.2114,15700.0
2012-05-03 15:25:00,86.86,87.01,86.83,86.92,19400.0,69.2114,69.3309,69.1875,69.2592,19400.0
2012-05-03 15:30:00,86.92,87.0,86.88,86.9,26700.0,69.2592,69.323,69.2274,69.2433,26700.0
2012-05-03 15:35:00,86.91,86.98,86.86,86.87,39900.0,69.2513,69.307,69.2114,69.2194,39900.0
2012-05-03 15:40:00,86.86,86.97,86.83,86.92,19800.0,69.2114,69.2991,69.1875,69.2592,19800.0
2012-05-03 15:45:00,86.92,86.95,86.72,86.78,25700.0,69.2592,69.2831,69.0999,69.1477,25700.0
2012-05-03 15:50:00,86.78,86.88,86.72,86.85,34000.0,69.1477,69.2274,69.0999,69.2035,34000.0
2012-05-03 15:55:00,86.85,86.87,86.74,86.76,57300.0,69.2035,69.2194,69.1158,69.1317,57300.0
2012-05-04 09:30:00,86.46,86.46,85.59,85.82,17400.0,68.8927,68.8927,68.1995,68.3827,17400.0
2012-05-04 09:35:00,85.65,85.82,85.45,85.45,16700.0,68.2473,68.3827,68.0879,68.0879,16700.0
2012-05-04 09:40:00,85.45,85.5,85.07,85.07,15000.0,68.0879,68.1278,67.7851,67.7851,15000.0
2012-05-04 09:45:00,85.1,85.23,85.0,85.18,32100.0,67.809,67.9126,67.7293,67.8728,32100.0
2012-05-04 09:50:00,85.19,85.45,85.19,85.31,18500.0,67.8807,68.0879,67.8807,67.9764,18500.0
2012-05-04 09:55:00,85.38,85.61,85.31,85.61,43800.0,68.0321,68.2154,67.9764,68.2154,43800.0
2012-05-04 10:00:00,85.61,85.62,85.41,85.55,9300.0,68.2154,68.2234,68.056,68.1676,9300.0
2012-05-04 10:05:00,85.57,85.81,85.57,85.73,11500.0,68.1835,68.3748,68.1835,68.311,11500.0
2012-05-04 10:10:00,85.73,85.73,85.56,85.65,4500.0,68.311,68.311,68.1756,68.2473,4500.0
2012-05-04 10:15:00,85.65,85.71,85.45,85.53,18900.0,68.2473,68.2951,68.0879,68.1517,18900.0
2012-05-04 10:20:00,85.5,85.7,85.48,85.67,15300.0,68.1278,68.2871,68.1118,68.2632,15300.0
2012-05-04 10:25:00,85.7,85.7,85.59,85.64,14800.0,68.2871,68.2871,68.1995,68.2393,14800.0
2012-05-04 10:30:00,85.63,85.65,85.52,85.58,8600.0,68.2313,68.2473,68.1437,68.1915,8600.0
2012-05-04 10:35:00,85.58,85.58,85.39,85.46,10200.0,68.1915,68.1915,68.0401,68.0959,10200.0
2012-05-04 10:40:00,85.46,85.6,85.43,85.57,6000.0,68.0959,68.2074,68.072,68.1835,6000.0
2012-05-04 10:45:00,85.55,85.55,85.46,85.46,1300.0,68.1676,68.1676,68.0959,68.0959,1300.0
2012-05-04 10:50:00,85.43,85.46,85.32,85.46,11200.0,68.072,68.0959,67.9843,68.0959,11200.0
2012-05-04 10:55:00,85.46,85.5,85.4,85.4,3300.0,68.0959,68.1278,68.0481,68.0481,3300.0
2012-05-04 11:00:00,85.37,85.45,85.25,85.41,5000.0,68.0242,68.0879,67.9286,68.056,5000.0
2012-05-04 11:05:00,85.4,85.4,85.28,85.33,1600.0,68.0481,68.0481,67.9525,67.9923,1600.0
2012-05-04 11:10:00,85.38,85.42,85.27,85.36,3600.0,68.0321,68.064,67.9445,68.0162,3600.0
2012-05-04 11:15:00,85.33,85.44,85.25,85.39,6300.0,67.9923,68.0799,67.9286,68.0401,6300.0
2012-05-04 11:20:00,85.35,85.38,85.26,85.27,4300.0,68.0082,68.0321,67.9365,67.9445,4300.0
2012-05-04 11:25:00,85.28,85.35,85.26,85.35,4200.0,67.9525,68.0082,67.9365,68.0082,4200.0
2012-05-04 11:30:00,85.35,85.38,85.21,85.27,14300.0,68.0082,68.0321,67.8967,67.9445,14300.0
2012-05-04 11:35:00,85.22,85.27,85.1,85.17,9200.0,67.9046,67.9445,67.809,67.8648,9200.0
2012-05-04 11:40:00,85.11,85.27,85.11,85.18,6700.0,67.817,67.9445,67.817,67.8728,6700.0
2012-05-04 11:45:00,85.13,85.16,84.92,84.94,86200.0,67.8329,67.8568,67.6656,67.6815,86200.0
2012-05-04 11:50:00,84.94,84.94,84.54,84.64,31900.0,67.6815,67.6815,67.3628,67.4425,31900.0
2012-05-04 11:55:00,84.64,84.65,84.27,84.37,63400.0,67.4425,67.4505,67.1477,67.2274,63400.0
2012-05-04 12:00:00,84.37,84.52,84.31,84.52,16300.0,67.2274,67.3469,67.1795,67.3469,16300.0
2012-05-04 12:05:00,84.52,84.66,84.52,84.66,3300.0,67.3469,67.4584,67.3469,67.4584,3300.0
2012-05-04 12:10:00,84.64,84.65,84.51,84.51,11400.0,67.4425,67.4505,67.3389,67.3389,11400.0
2012-05-04 12:15:00,84.54,84.68,84.51,84.67,30800.0,67.3628,67.4744,67.3389,67.4664,30800.0
2012-05-04 12:20:00,84.66,84.69,84.59,84.65,19600.0,67.4584,67.4823,67.4027,67.4505,19600.0
2012-05-04 12:25:00,84.67,84.79,84.67,84.78,9900.0,67.4664,67.562,67.4664,67.5541,9900.0
2012-05-04 12:30:00,84.77,84.81,84.76,84.8,4500.0,67.5461,67.578,67.5381,67.57,4500.0
2012-05-04 12:35:00,84.8,84.8,84.63,84.63,11100.0,67.57,67.57,67.4345,67.4345,11100.0
2012-05-04 12:40:00,84.64,84.79,84.59,84.74,13300.0,67.4425,67.562,67.4027,67.5222,13300.0
2012-05-04 12:45:00,84.78,84.83,84.75,84.75,3900.0,67.5541,67.5939,67.5301,67.5301,3900.0
2012-05-04 12:50:00,84.77,84.85,84.68,84.79,9700.0,67.5461,67.6098,67.4744,67.562,9700.0
2012-05-04 12:55:00,84.75,84.89,84.73,84.89,14200.0,67.5301,67.6417,67.5142,67.6417,14200.0
2012-05-04 13:00:00,84.9,84.9,84.86,84.86,4600.0,67.6497,67.6497,67.6178,67.6178,4600.0
2012-05-04 13:05:00,84.88,85.13,84.88,85.13,21000.0,67.6337,67.8329,67.6337,67.8329,21000.0
2012-05-04 13:10:00,85.1,85.13,84.88,84.94,18600.0,67.809,67.8329,67.6337,67.6815,18600.0
2012-05-04 13:15:00,84.92,85.04,84.92,84.97,31500.0,67.6656,67.7612,67.6656,67.7054,31500.0
2012-05-04 13:20:00,85.0,85.01,84.91,84.91,7300.0,67.7293,67.7373,67.6576,67.6576,7300.0
2012-05-04 13:25:00,84.94,85.17,84.94,85.13,16800.0,67.6815,67.8648,67.6815,67.8329,16800.0
2012-05-04 13:30:00,85.12,85.16,85.1,85.16,5100.0,67.825,67.8568,67.809,67.8568,5100.0
2012-05-04 13:35:00,85.15,85.17,85.08,85.11,4300.0,67.8489,67.8648,67.7931,67.817,4300.0
2012-05-04 13:40:00,85.12,85.12,85.07,85.12,7900.0,67.825,67.825,67.7851,67.825,7900.0
2012-05-04 13:45:00,85.09,85.26,85.09,85.18,18100.0,67.8011,67.9365,67.8011,67.8728,18100.0
2012-05-04 13:50:00,85.21,85.24,85.15,85.17,4700.0,67.8967,67.9206,67.8489,67.8648,4700.0
2012-05-04 13:55:00,85.21,85.25,85.18,85.23,10000.0,67.8967,67.9286,67.8728,67.9126,10000.0
2012-05-04 14:00:00,85.17,85.17,85.08,85.11,6300.0,67.8648,67.8648,67.7931,67.817,6300.0
2012-05-04 14:05:00,85.11,85.17,85.08,85.17,8800.0,67.817,67.8648,67.7931,67.8648,8800.0
2012-05-04 14:10:00,85.16,85.2,85.12,85.17,7900.0,67.8568,67.8887,67.825,67.8648,7900.0
2012-05-04 14:15:00,85.14,85.26,85.11,85.26,4900.0,67.8409,67.9365,67.817,67.9365,4900.0
2012-05-04 14:20:00,85.21,85.23,85.13,85.2,5800.0,67.8967,67.9126,67.8329,67.8887,5800.0
2012-05-04 14:25:00,85.2,85.23,85.15,85.15,18100.0,67.8887,67.9126,67.8489,67.8489,18100.0
2012-05-04 14:30:00,85.14,85.16,85.09,85.16,5000.0,67.8409,67.8568,67.8011,67.8568,5000.0
2012-05-04 14:35:00,85.16,85.17,84.85,84.92,8600.0,67.8568,67.8648,67.6098,67.6656,8600.0
2012-05-04 14:40:00,84.91,85.02,84.9,85.0,10400.0,67.6576,67.7453,67.6497,67.7293,10400.0
2012-05-04 14:45:00,85.01,85.12,85.01,85.09,6700.0,67.7373,67.825,67.7373,67.8011,6700.0
2012-05-04 14:50:00,85.09,85.11,84.9,84.9,7300.0,67.8011,67.817,67.6497,67.6497,7300.0
2012-05-04 14:55:00,84.92,85.17,84.92,85.07,8000.0,67.6656,67.8648,67.6656,67.7851,8000.0
2012-05-04 15:00:00,85.07,85.23,85.05,85.2,8200.0,67.7851,67.9126,67.7692,67.8887,8200.0
2012-05-04 15:05:00,85.2,85.23,85.07,85.07,58200.0,67.8887,67.9126,67.7851,67.7851,58200.0
2012-05-04 15:10:00,85.06,85.15,85.05,85.1,9400.0,67.7772,67.8489,67.7692,67.809,9400.0
2012-05-04 15:15:00,85.08,85.17,85.08,85.13,6800.0,67.7931,67.8648,67.7931,67.8329,6800.0
2012-05-04 15:20:00,85.13,85.17,85.04,85.05,41800.0,67.8329,67.8648,67.7612,67.7692,41800.0
2012-05-04 15:25:00,85.05,85.09,84.98,85.06,29100.0,67.7692,67.8011,67.7134,67.7772,29100.0
2012-05-04 15:30:00,85.08,85.22,85.06,85.14,20700.0,67.7931,67.9046,67.7772,67.8409,20700.0
2012-05-04 15:35:00,85.18,85.37,85.18,85.2,32800.0,67.8728,68.0242,67.8728,67.8887,32800.0
2012-05-04 15:40:00,85.21,85.45,85.21,85.39,20400.0,67.8967,68.0879,67.8967,68.0401,20400.0
2012-05-04 15:45:00,85.39,85.52,85.38,85.47,26900.0,68.0401,68.1437,68.0321,68.1039,26900.0
2012-05-04 15:50:00,85.46,85.49,85.34,85.38,38800.0,68.0959,68.1198,68.0003,68.0321,38800.0
2012-05-04 15:55:00,85.39,85.42,85.13,85.14,82500.0,68.0401,68.064,67.8329,67.8409,82500.0
2012-05-07 09:30:00,84.71,84.89,84.49,84.74,34900.0,67.4983,67.6417,67.323,67.5222,34900.0
2012-05-07 09:35:00,84.77,85.56,84.66,85.46,68600.0,67.5461,68.1756,67.4584,68.0959,68600.0
2012-05-07 09:40:00,85.46,85.46,85.0,85.0,30300.0,68.0959,68.0959,67.7293,67.7293,30300.0
2012-05-07 09:45:00,84.97,85.05,84.76,84.79,37200.0,67.7054,67.7692,67.5381,67.562,37200.0
2012-05-07 09:50:00,84.79,84.95,84.67,84.67,87900.0,67.562,67.6895,67.4664,67.4664,87900.0
2012-05-07 09:55:00,84.7,84.73,84.46,84.68,24500.0,67.4903,67.5142,67.2991,67.4744,24500.0
2012-05-07 10:00:00,84.69,85.17,84.67,85.17,28800.0,67.4823,67.8648,67.4664,67.8648,28800.0
2012-05-07 10:05:00,85.14,85.39,85.14,85.35,17500.0,67.8409,68.0401,67.8409,68.0082,17500.0
2012-05-07 10:10:00,85.34,85.4,85.15,85.24,14500.0,68.0003,68.0481,67.8489,67.9206,14500.0
2012-05-07 10:15:00,85.23,85.6,85.18,85.59,17400.0,67.9126,68.2074,67.8728,68.1995,17400.0
2012-05-07 10:20:00,85.53,85.58,85.3,85.52,18100.0,68.1517,68.1915,67.9684,68.1437,18100.0
2012-05-07 10:25:00,85.52,85.52,85.0,85.01,21000.0,68.1437,68.1437,67.7293,67.7373,21000.0
2012-05-07 10:30:00,85.0,85.13,84.89,84.98,12200.0,67.7293,67.8329,67.6417,67.7134,12200.0
2012-05-07 10:35:00,84.94,84.96,84.79,84.87,13500.0,67.6815,67.6975,67.562,67.6258,13500.0
2012-05-07 10:40:00,84.85,84.95,84.81,84.95,14700.0,67.6098,67.6895,67.578,67.6895,14700.0
2012-05-07 10:45:00,84.91,85.13,84.89,85.13,10700.0,67.6576,67.8329,67.6417,67.8329,10700.0
2012-05-07 10:50:00,85.08,85.1,84.95,85.05,10600.0,67.7931,67.809,67.6895,67.7692,10600.0
2012-05-07 10:55:00,85.03,85.07,84.85,84.88,13900.0,67.7533,67.7851,67.6098,67.6337,13900.0
2012-05-07 11:00:00,84.88,85.24,84.88,85.13,10000.0,67.6337,67.9206,67.6337,67.8329,10000.0
2012-05-07 11:05:00,85.1,85.2,85.09,85.17,11200.0,67.809,67.8887,67.8011,67.8648,11200.0
2012-05-07 11:10:00,85.13,85.27,85.06,85.2,27000.0,67.8329,67.9445,67.7772,67.8887,27000.0
2012-05-07 11:15:00,85.2,85.26,85.16,85.26,10600.0,67.8887,67.9365,67.8568,67.9365,10600.0
2012-05-07 11:20:00,85.24,85.35,85.24,85.33,17100.0,67.9206,68.0082,67.9206,67.9923,17100.0
2012-05-07 11:25:00,85.31,85.34,85.21,85.3,20000.0,67.9764,68.0003,67.8967,67.9684,20000.0
2012-05-07 11:30:00,85.33,85.46,85.3,85.46,49800.0,67.9923,68.0959,67.9684,68.0959,49800.0
2012-05-07 11:35:00,85.48,85.55,85.41,85.51,24100.0,68.1118,68.1676,68.056,68.1357,24100.0
2012-05-07 11:40:00,85.53,85.54,85.46,85.53,8400.0,68.1517,68.1596,68.0959,68.1517,8400.0
2012-05-07 11:45:00,85.51,85.6,85.5,85.55,11800.0,68.1357,68.2074,68.1278,68.1676,11800.0
2012-05-07 11:50:00,85.54,85.61,85.54,85.57,6500.0,68.1596,68.2154,68.1596,68.1835,6500.0
2012-05-07 11:55:00,85.52,85.64,85.51,85.63,5100.0,68.1437,68.2393,68.1357,68.2313,5100.0
2012-05-07 12:00:00,85.63,85.68,85.59,85.67,14800.0,68.2313,68.2712,68.1995,68.2632,14800.0
2012-05-07 12:05:00,85.64,85.79,85.64,85.72,13000.0,68.2393,68.3588,68.2393,68.3031,13000.0
2012-05-07 12:10:00,85.7,85.78,85.67,85.73,15400.0,68.2871,68.3509,68.2632,68.311,15400.0
2012-05-07 12:15:00,85.71,85.72,85.63,85.69,11500.0,68.2951,68.3031,68.2313,68.2792,11500.0
2012-05-07 12:20:00,85.67,85.79,85.64,85.79,12300.0,68.2632,68.3588,68.2393,68.3588,12300.0
2012-05-07 12:25:00,85.8,85.81,85.71,85.79,13300.0,68.3668,68.3748,68.2951,68.3588,13300.0
2012-05-07 12:30:00,85.79,86.05,85.78,86.04,17400.0,68.3588,68.566,68.3509,68.558,17400.0
2012-05-07 12:35:00,86.03,86.08,85.97,85.99,10100.0,68.5501,68.5899,68.5023,68.5182,10100.0
2012-05-07 12:40:00,85.99,86.08,85.94,85.95,45200.0,68.5182,68.5899,68.4784,68.4863,45200.0
2012-05-07 12:45:00,85.95,85.95,85.77,85.81,11400.0,68.4863,68.4863,68.3429,68.3748,11400.0
2012-05-07 12:50:00,85.8,85.82,85.66,85.66,7200.0,68.3668,68.3827,68.2552,68.2552,7200.0
2012-05-07 12:55:00,85.68,85.75,85.66,85.75,5700.0,68.2712,68.327,68.2552,68.327,5700.0
2012-05-07 13:00:00,85.75,85.78,85.66,85.68,5500.0,68.327,68.3509,68.2552,68.2712,5500.0
2012-05-07 13:05:00,85.68,85.73,85.63,85.63,5300.0,68.2712,68.311,68.2313,68.2313,5300.0
2012-05-07 13:10:00,85.61,85.74,85.56,85.73,5400.0,68.2154,68.319,68.1756,68.311,5400.0
2012-05-07 13:15:00,85.76,85.76,85.66,85.68,11300.0,68.3349,68.3349,68.2552,68.2712,11300.0
2012-05-07 13:20:00,85.69,85.82,85.6,85.62,22600.0,68.2792,68.3827,68.2074,68.2234,22600.0
2012-05-07 13:25:00,85.59,85.59,85.49,85.55,9300.0,68.1995,68.1995,68.1198,68.1676,9300.0
2012-05-07 13:30:00,85.53,85.54,85.46,85.52,59400.0,68.1517,68.1596,68.0959,68.1437,59400.0
2012-05-07 13:35:00,85.5,85.59,85.5,85.56,4700.0,68.1278,68.1995,68.1278,68.1756,4700.0
2012-05-07 13:40:00,85.58,85.76,85.58,85.64,8400.0,68.1915,68.3349,68.1915,68.2393,8400.0
2012-05-07 13:45:00,85.65,85.82,85.64,85.82,4100.0,68.2473,68.3827,68.2393,68.3827,4100.0
2012-05-07 13:50:00,85.82,85.87,85.63,85.82,8400.0,68.3827,68.4226,68.2313,68.3827,8400.0
2012-05-07 13:55:00,85.86,85.86,85.71,85.71,4500.0,68.4146,68.4146,68.2951,68.2951,4500.0
2012-05-07 14:00:00,85.71,85.92,85.7,85.79,7000.0,68.2951,68.4624,68.2871,68.3588,7000.0
2012-05-07 14:05:00,85.84,85.93,85.78,85.8,5200.0,68.3987,68.4704,68.3509,68.3668,5200.0
2012-05-07 14:10:00,85.81,85.89,85.79,85.82,6100.0,68.3748,68.4385,68.3588,68.3827,6100.0
2012-05-07 14:15:00,85.81,85.87,85.72,85.72,5300.0,68.3748,68.4226,68.3031,68.3031,5300.0
2012-05-07 14:20:00,85.76,85.76,85.66,85.68,6600.0,68.3349,68.3349,68.2552,68.2712,6600.0
2012-05-07 14:25:00,85.69,85.73,85.63,85.68,11300.0,68.2792,68.311,68.2313,68.2712,11300.0
2012-05-07 14:30:00,85.71,85.71,85.57,85.62,6500.0,68.2951,68.2951,68.1835,68.2234,6500.0
2012-05-07 14:35:00,85.64,85.73,85.62,85.69,8700.0,68.2393,68.311,68.2234,68.2792,8700.0
2012-05-07 14:40:00,85.7,85.73,85.61,85.67,7400.0,68.2871,68.311,68.2154,68.2632,7400.0
2012-05-07 14:45:00,85.69,85.71,85.64,85.65,6500.0,68.2792,68.2951,68.2393,68.2473,6500.0
2012-05-07 14:50:00,85.65,85.8,85.65,85.69,10600.0,68.2473,68.3668,68.2473,68.2792,10600.0
2012-05-07 14:55:00,85.68,85.69,85.59,85.59,9900.0,68.2712,68.2792,68.1995,68.1995,9900.0
2012-05-07 15:00:00,85.62,85.62,85.45,85.49,9700.0,68.2234,68.2234,68.0879,68.1198,9700.0
2012-05-07 15:05:00,85.48,85.49,85.2,85.21,35800.0,68.1118,68.1198,67.8887,67.8967,35800.0
2012-05-07 15:10:00,85.2,85.22,85.04,85.1,41300.0,67.8887,67.9046,67.7612,67.809,41300.0
2012-05-07 15:15:00,85.09,85.09,84.96,84.98,45300.0,67.8011,67.8011,67.6975,67.7134,45300.0
2012-05-07 15:20:00,84.98,85.01,84.85,84.85,24900.0,67.7134,67.7373,67.6098,67.6098,24900.0
2012-05-07 15:25:00,84.86,84.87,84.71,84.81,41400.0,67.6178,67.6258,67.4983,67.578,41400.0
2012-05-07 15:30:00,84.81,84.85,84.72,84.76,36700.0,67.578,67.6098,67.5062,67.5381,36700.0
2012-05-07 15:35:00,84.76,84.86,84.76,84.84,24700.0,67.5381,67.6178,67.5381,67.6019,24700.0
2012-05-07 15:40:00,84.85,84.88,84.7,84.8,22100.0,67.6098,67.6337,67.4903,67.57,22100.0
2012-05-07 15:45:00,84.79,84.85,84.7,84.72,30900.0,67.562,67.6098,67.4903,67.5062,30900.0
2012-05-07 15:50:00,84.73,84.78,84.51,84.56,64000.0,67.5142,67.5541,67.3389,67.3788,64000.0
2012-05-07 15:55:00,84.61,84.77,84.57,84.72,52400.0,67.4186,67.5461,67.3867,67.5062,52400.0
2012-05-08 09:30:00,83.94,84.57,83.33,84.22,41800.0,67.2059,67.7103,66.7175,67.4301,41800.0
2012-05-08 09:35:00,84.2,84.26,84.02,84.02,44000.0,67.414,67.4621,67.2699,67.2699,44000.0
2012-05-08 09:40:00,83.99,84.43,83.88,83.88,31100.0,67.2459,67.5982,67.1578,67.1578,31100.0
2012-05-08 09:45:00,83.88,84.28,83.67,84.07,19600.0,67.1578,67.4781,66.9897,67.31,19600.0
2012-05-08 09:50:00,84.1,84.21,84.03,84.15,38800.0,67.334,67.422,67.2779,67.374,38800.0
2012-05-08 09:55:00,84.15,84.26,83.74,83.96,48400.0,67.374,67.4621,67.0457,67.2219,48400.0
2012-05-08 10:00:00,83.94,84.0,83.71,83.97,29100.0,67.2059,67.2539,67.0217,67.2299,29100.0
2012-05-08 10:05:00,83.94,83.96,83.4,83.7,47600.0,67.2059,67.2219,66.7735,67.0137,47600.0
2012-05-08 10:10:00,83.71,83.72,83.43,83.47,43000.0,67.0217,67.0297,66.7975,66.8296,43000.0
2012-05-08 10:15:00,83.45,83.62,83.35,83.54,49200.0,66.8136,66.9497,66.7335,66.8856,49200.0
2012-05-08 10:20:00,83.54,83.55,83.31,83.35,50800.0,66.8856,66.8936,66.7015,66.7335,50800.0
2012-05-08 10:25:00,83.39,83.39,82.95,82.97,66600.0,66.7655,66.7655,66.4132,66.4292,66600.0
2012-05-08 10:30:00,82.93,83.15,82.84,82.84,57800.0,66.3972,66.5734,66.3252,66.3252,57800.0
2012-05-08 10:35:00,82.86,83.25,82.81,83.25,127400.0,66.3412,66.6534,66.3011,66.6534,127400.0
2012-05-08 10:40:00,83.2,83.3,83.1,83.28,31800.0,66.6134,66.6935,66.5333,66.6774,31800.0
2012-05-08 10:45:00,83.25,83.39,83.15,83.27,61600.0,66.6534,66.7655,66.5734,66.6694,61600.0
2012-05-08 10:50:00,83.29,83.49,83.27,83.39,67600.0,66.6855,66.8456,66.6694,66.7655,67600.0
2012-05-08 10:55:00,83.36,83.66,83.34,83.66,38800.0,66.7415,66.9817,66.7255,66.9817,38800.0
2012-05-08 11:00:00,83.62,83.63,83.26,83.26,32300.0,66.9497,66.9577,66.6614,66.6614,32300.0
2012-05-08 11:05:00,83.27,83.3,83.12,83.17,10500.0,66.6694,66.6935,66.5493,66.5894,10500.0
2012-05-08 11:10:00,83.17,83.27,82.96,83.07,18100.0,66.5894,66.6694,66.4212,66.5093,18100.0
2012-05-08 11:15:00,83.11,83.33,82.98,83.3,36200.0,66.5413,66.7175,66.4373,66.6935,36200.0
2012-05-08 11:20:00,83.3,83.48,83.21,83.48,59200.0,66.6935,66.8376,66.6214,66.8376,59200.0
2012-05-08 11:25:00,83.48,83.56,83.3,83.31,18300.0,66.8376,66.9016,66.6935,66.7015,18300.0
2012-05-08 11:30:00,83.33,83.4,83.23,83.33,12700.0,66.7175,66.7735,66.6374,66.7175,12700.0
2012-05-08 11:35:00,83.32,83.49,83.32,83.47,5300.0,66.7095,66.8456,66.7095,66.8296,5300.0
2012-05-08 11:40:00,83.48,83.5,83.36,83.38,14400.0,66.8376,66.8536,66.7415,66.7575,14400.0
2012-05-08 11:45:00,83.39,83.53,83.36,83.53,13300.0,66.7655,66.8776,66.7415,66.8776,13300.0
2012-05-08 11:50:00,83.54,83.67,83.48,83.59,42600.0,66.8856,66.9897,66.8376,66.9256,42600.0
2012-05-08 11:55:00,83.55,83.61,83.47,83.56,14700.0,66.8936,66.9417,66.8296,66.9016,14700.0
2012-05-08 12:00:00,83.56,83.69,83.46,83.66,35500.0,66.9016,67.0057,66.8216,66.9817,35500.0
2012-05-08 12:05:00,83.69,83.71,83.58,83.63,9900.0,67.0057,67.0217,66.9176,66.9577,9900.0
2012-05-08 12:10:00,83.68,83.75,83.65,83.72,31600.0,66.9977,67.0537,66.9737,67.0297,31600.0
2012-05-08 12:15:00,83.69,83.76,83.6,83.76,35300.0,67.0057,67.0618,66.9337,67.0618,35300.0
2012-05-08 12:20:00,83.76,83.81,83.58,83.6,26100.0,67.0618,67.1018,66.9176,66.9337,26100.0
2012-05-08 12:25:00,83.6,83.82,83.58,83.82,20000.0,66.9337,67.1098,66.9176,67.1098,20000.0
2012-05-08 12:30:00,83.8,83.8,83.6,83.62,7500.0,67.0938,67.0938,66.9337,66.9497,7500.0
2012-05-08 12:35:00,83.65,83.89,83.64,83.88,9400.0,66.9737,67.1658,66.9657,67.1578,9400.0
2012-05-08 12:40:00,83.87,83.96,83.76,83.89,15000.0,67.1498,67.2219,67.0618,67.1658,15000.0
2012-05-08 12:45:00,83.89,84.02,83.88,83.92,19400.0,67.1658,67.2699,67.1578,67.1899,19400.0
2012-05-08 12:50:00,83.92,84.03,83.91,83.98,25100.0,67.1899,67.2779,67.1819,67.2379,25100.0
2012-05-08 12:55:00,83.98,84.0,83.91,83.96,11900.0,67.2379,67.2539,67.1819,67.2219,11900.0
2012-05-08 13:00:00,83.95,84.05,83.95,83.99,30100.0,67.2139,67.2939,67.2139,67.2459,30100.0
2012-05-08 13:05:00,84.03,84.07,83.94,84.06,9100.0,67.2779,67.31,67.2059,67.3019,9100.0
2012-05-08 13:10:00,84.07,84.13,83.93,84.06,13200.0,67.31,67.358,67.1979,67.3019,13200.0
2012-05-08 13:15:00,84.05,84.23,84.0,84.16,11000.0,67.2939,67.4381,67.2539,67.382,11000.0
2012-05-08 13:20:00,84.14,84.22,84.1,84.1,11200.0,67.366,67.4301,67.334,67.334,11200.0
2012-05-08 13:25:00,84.09,84.31,84.09,84.3,19600.0,67.326,67.5021,67.326,67.4941,19600.0
2012-05-08 13:30:00,84.29,84.34,84.27,84.32,19000.0,67.4861,67.5261,67.4701,67.5101,19000.0
2012-05-08 13:35:00,84.31,84.54,84.31,84.52,25400.0,67.5021,67.6863,67.5021,67.6702,25400.0
2012-05-08 13:40:00,84.53,84.55,84.4,84.49,10500.0,67.6783,67.6943,67.5742,67.6462,10500.0
2012-05-08 13:45:00,84.48,84.57,84.42,84.51,10900.0,67.6382,67.7103,67.5902,67.6622,10900.0
2012-05-08 13:50:00,84.5,84.57,84.49,84.56,38300.0,67.6542,67.7103,67.6462,67.7023,38300.0
2012-05-08 13:55:00,84.56,84.79,84.52,84.79,17700.0,67.7023,67.8864,67.6702,67.8864,17700.0
2012-05-08 14:00:00,84.8,84.94,84.77,84.91,47200.0,67.8944,68.0065,67.8704,67.9825,47200.0
2012-05-08 14:05:00,84.89,85.04,84.88,85.01,34100.0,67.9665,68.0866,67.9585,68.0626,34100.0
2012-05-08 14:10:00,85.0,85.0,84.61,84.66,31800.0,68.0546,68.0546,67.7423,67.7823,31800.0
2012-05-08 14:15:00,84.67,84.67,84.45,84.49,23200.0,67.7903,67.7903,67.6142,67.6462,23200.0
2012-05-08 14:20:00,84.49,84.54,84.39,84.45,19100.0,67.6462,67.6863,67.5662,67.6142,19100.0
2012-05-08 14:25:00,84.45,84.59,84.45,84.54,9500.0,67.6142,67.7263,67.6142,67.6863,9500.0
2012-05-08 14:30:00,84.53,84.71,84.53,84.61,20200.0,67.6783,67.8224,67.6783,67.7423,20200.0
2012-05-08 14:35:00,84.61,84.75,84.59,84.75,15600.0,67.7423,67.8544,67.7263,67.8544,15600.0
2012-05-08 14:40:00,84.75,84.88,84.69,84.71,34800.0,67.8544,67.9585,67.8064,67.8224,34800.0
2012-05-08 14:45:00,84.72,84.83,84.66,84.77,29900.0,67.8304,67.9184,67.7823,67.8704,29900.0
2012-05-08 14:50:00,84.74,84.83,84.72,84.75,32900.0,67.8464,67.9184,67.8304,67.8544,32900.0
2012-05-08 14:55:00,84.75,84.86,84.71,84.75,20500.0,67.8544,67.9425,67.8224,67.8544,20500.0
2012-05-08 15:00:00,84.75,85.0,84.68,84.96,45200.0,67.8544,68.0546,67.7983,68.0225,45200.0
2012-05-08 15:05:00,84.95,84.96,84.72,84.78,17400.0,68.0145,68.0225,67.8304,67.8784,17400.0
2012-05-08 15:10:00,84.78,84.93,84.78,84.92,22100.0,67.8784,67.9985,67.8784,67.9905,22100.0
2012-05-08 15:15:00,84.94,85.4,84.91,85.4,65300.0,68.0065,68.3748,67.9825,68.3748,65300.0
2012-05-08 15:20:00,85.4,85.48,85.14,85.17,50000.0,68.3748,68.4389,68.1666,68.1907,50000.0
2012-05-08 15:25:00,85.19,85.5,85.16,85.44,48900.0,68.2067,68.4549,68.1827,68.4068,48900.0
2012-05-08 15:30:00,85.37,85.54,85.28,85.48,128200.0,68.3508,68.4869,68.2787,68.4389,128200.0
2012-05-08 15:35:00,85.48,85.69,85.31,85.54,44600.0,68.4389,68.607,68.3028,68.4869,44600.0
2012-05-08 15:40:00,85.52,85.59,85.23,85.48,44600.0,68.4709,68.5269,68.2387,68.4389,44600.0
2012-05-08 15:45:00,85.48,85.51,85.26,85.33,49400.0,68.4389,68.4629,68.2627,68.3188,49400.0
2012-05-08 15:50:00,85.33,85.51,85.33,85.39,58500.0,68.3188,68.4629,68.3188,68.3668,58500.0
2012-05-08 15:55:00,85.39,85.52,85.35,85.38,99100.0,68.3668,68.4709,68.3348,68.3588,99100.0
2012-05-09 09:30:00,84.19,84.36,83.9,84.16,31300.0,67.406,67.5421,67.1738,67.382,31300.0
2012-05-09 09:35:00,84.16,84.3,83.9,84.05,60600.0,67.382,67.4941,67.1738,67.2939,60600.0
2012-05-09 09:40:00,84.17,84.73,84.09,84.69,95800.0,67.39,67.8384,67.326,67.8064,95800.0
2012-05-09 09:45:00,84.63,84.85,84.44,84.66,25900.0,67.7583,67.9345,67.6062,67.7823,25900.0
2012-05-09 09:50:00,84.64,84.85,84.5,84.6,59600.0,67.7663,67.9345,67.6542,67.7343,59600.0
2012-05-09 09:55:00,84.6,84.98,84.55,84.98,25600.0,67.7343,68.0385,67.6943,68.0385,25600.0
2012-05-09 10:00:00,84.98,85.28,84.9,84.99,42600.0,68.0385,68.2787,67.9745,68.0465,42600.0
2012-05-09 10:05:00,84.97,85.11,84.44,84.59,36600.0,68.0305,68.1426,67.6062,67.7263,36600.0
2012-05-09 10:10:00,84.61,84.77,84.46,84.61,27900.0,67.7423,67.8704,67.6222,67.7423,27900.0
2012-05-09 10:15:00,84.58,84.58,84.21,84.33,38800.0,67.7183,67.7183,67.422,67.5181,38800.0
2012-05-09 10:20:00,84.33,84.43,84.13,84.32,23800.0,67.5181,67.5982,67.358,67.5101,23800.0
2012-05-09 10:25:00,84.32,84.35,84.16,84.27,13800.0,67.5101,67.5341,67.382,67.4701,13800.0
2012-05-09 10:30:00,84.3,84.34,84.18,84.27,33400.0,67.4941,67.5261,67.398,67.4701,33400.0
2012-05-09 10:35:00,84.32,84.55,84.25,84.51,25500.0,67.5101,67.6943,67.4541,67.6622,25500.0
2012-05-09 10:40:00,84.47,84.77,84.47,84.73,20400.0,67.6302,67.8704,67.6302,67.8384,20400.0
2012-05-09 10:45:00,84.83,85.04,84.83,84.98,20600.0,67.9184,68.0866,67.9184,68.0385,20600.0
2012-05-09 10:50:00,84.97,85.23,84.92,85.21,11100.0,68.0305,68.2387,67.9905,68.2227,11100.0
2012-05-09 10:55:00,85.2,85.33,85.13,85.33,43700.0,68.2147,68.3188,68.1586,68.3188,43700.0
2012-05-09 11:00:00,85.3,85.43,85.18,85.31,39500.0,68.2947,68.3988,68.1987,68.3028,39500.0
2012-05-09 11:05:00,85.27,85.38,85.17,85.28,55000.0,68.2707,68.3588,68.1907,68.2787,55000.0
2012-05-09 11:10:00,85.36,85.95,85.36,85.75,59800.0,68.3428,68.8152,68.3428,68.655,59800.0
2012-05-09 11:15:00,85.75,85.82,85.63,85.81,16700.0,68.655,68.7111,68.559,68.7031,16700.0
2012-05-09 11:20:00,85.82,86.01,85.8,85.94,11000.0,68.7111,68.8632,68.6951,68.8072,11000.0
2012-05-09 11:25:00,85.98,86.13,85.95,86.07,28500.0,68.8392,68.9593,68.8152,68.9112,28500.0
2012-05-09 11:30:00,86.08,86.09,85.93,86.02,22600.0,68.9192,68.9273,68.7991,68.8712,22600.0
2012-05-09 11:35:00,86.08,86.4,86.01,86.38,35200.0,68.9192,69.1755,68.8632,69.1594,35200.0
2012-05-09 11:40:00,86.42,86.44,86.27,86.34,62500.0,69.1915,69.2075,69.0714,69.1274,62500.0
2012-05-09 11:45:00,86.35,86.46,86.31,86.35,15300.0,69.1354,69.2235,69.1034,69.1354,15300.0
2012-05-09 11:50:00,86.31,86.35,86.13,86.13,21500.0,69.1034,69.1354,68.9593,68.9593,21500.0
2012-05-09 11:55:00,86.13,86.29,86.07,86.12,22300.0,68.9593,69.0874,68.9112,68.9513,22300.0
2012-05-09 12:00:00,86.12,86.15,85.78,85.97,14100.0,68.9513,68.9753,68.6791,68.8312,14100.0
2012-05-09 12:05:00,85.96,86.01,85.84,85.84,16800.0,68.8232,68.8632,68.7271,68.7271,16800.0
2012-05-09 12:10:00,85.85,85.88,85.7,85.86,11100.0,68.7351,68.7591,68.615,68.7431,11100.0
2012-05-09 12:15:00,85.89,85.95,85.81,85.94,11400.0,68.7671,68.8152,68.7031,68.8072,11400.0
2012-05-09 12:20:00,85.88,85.97,85.84,85.84,7200.0,68.7591,68.8312,68.7271,68.7271,7200.0
2012-05-09 12:25:00,85.83,85.9,85.76,85.87,9100.0,68.7191,68.7751,68.663,68.7511,9100.0
2012-05-09 12:30:00,85.87,85.87,85.67,85.78,8600.0,68.7511,68.7511,68.591,68.6791,8600.0
2012-05-09 12:35:00,85.79,85.84,85.72,85.79,7000.0,68.6871,68.7271,68.631,68.6871,7000.0
2012-05-09 12:40:00,85.78,85.8,85.68,85.79,9300.0,68.6791,68.6951,68.599,68.6871,9300.0
2012-05-09 12:45:00,85.8,85.99,85.68,85.93,12600.0,68.6951,68.8472,68.599,68.7991,12600.0
2012-05-09 12:50:00,85.93,86.05,85.77,85.97,23000.0,68.7991,68.8952,68.671,68.8312,23000.0
2012-05-09 12:55:00,85.97,86.08,85.84,86.06,32000.0,68.8312,68.9192,68.7271,68.9032,32000.0
2012-05-09 13:00:00,86.05,86.3,86.03,86.29,10700.0,68.8952,69.0954,68.8792,69.0874,10700.0
2012-05-09 13:05:00,86.36,86.4,86.14,86.22,14500.0,69.1434,69.1755,68.9673,69.0313,14500.0
2012-05-09 13:10:00,86.23,86.43,86.23,86.33,17100.0,69.0393,69.1995,69.0393,69.1194,17100.0
2012-05-09 13:15:00,86.36,86.66,86.34,86.57,24500.0,69.1434,69.3836,69.1274,69.3116,24500.0
2012-05-09 13:20:00,86.57,87.28,86.57,87.08,79600.0,69.3116,69.88,69.3116,69.7199,79600.0
2012-05-09 13:25:00,87.11,87.32,87.09,87.16,38600.0,69.7439,69.912,69.7279,69.7839,38600.0
2012-05-09 13:30:00,87.17,87.71,87.11,87.71,42200.0,69.7919,70.2243,69.7439,70.2243,42200.0
2012-05-09 13:35:00,87.71,87.71,87.35,87.37,28200.0,70.2243,70.2243,69.9361,69.9521,28200.0
2012-05-09 13:40:00,87.38,87.61,87.35,87.46,40200.0,69.9601,70.1442,69.9361,70.0241,40200.0
2012-05-09 13:45:00,87.45,87.5,87.35,87.47,25200.0,70.0161,70.0562,69.9361,70.0321,25200.0
2012-05-09 13:50:00,87.45,87.65,87.44,87.59,22200.0,70.0161,70.1763,70.0081,70.1282,22200.0
2012-05-09 13:55:00,87.55,87.61,87.29,87.35,35600.0,70.0962,70.1442,69.888,69.9361,35600.0
2012-05-09 14:00:00,87.39,87.4,86.99,87.0,26600.0,69.9681,69.9761,69.6478,69.6558,26600.0
2012-05-09 14:05:00,87.01,87.01,86.75,86.85,28600.0,69.6638,69.6638,69.4557,69.5357,28600.0
2012-05-09 14:10:00,86.86,86.87,86.68,86.7,38700.0,69.5437,69.5518,69.3996,69.4156,38700.0
2012-05-09 14:15:00,86.69,86.73,86.36,86.4,31200.0,69.4076,69.4397,69.1434,69.1755,31200.0
2012-05-09 14:20:00,86.36,86.63,86.33,86.54,12600.0,69.1434,69.3596,69.1194,69.2875,12600.0
2012-05-09 14:25:00,86.54,86.57,86.48,86.56,8000.0,69.2875,69.3116,69.2395,69.3036,8000.0
2012-05-09 14:30:00,86.53,86.53,86.3,86.3,12200.0,69.2795,69.2795,69.0954,69.0954,12200.0
2012-05-09 14:35:00,86.31,86.35,86.07,86.09,18500.0,69.1034,69.1354,68.9112,68.9273,18500.0
2012-05-09 14:40:00,86.15,86.25,86.12,86.12,7700.0,68.9753,69.0554,68.9513,68.9513,7700.0
2012-05-09 14:45:00,86.12,86.12,85.85,85.85,14600.0,68.9513,68.9513,68.7351,68.7351,14600.0
2012-05-09 14:50:00,85.85,85.96,85.77,85.77,18400.0,68.7351,68.8232,68.671,68.671,18400.0
2012-05-09 14:55:00,85.77,85.78,85.58,85.6,21100.0,68.671,68.6791,68.5189,68.5349,21100.0
2012-05-09 15:00:00,85.59,85.66,85.48,85.48,16400.0,68.5269,68.583,68.4389,68.4389,16400.0
2012-05-09 15:05:00,85.45,85.52,85.38,85.48,24400.0,68.4148,68.4709,68.3588,68.4389,24400.0
2012-05-09 15:10:00,85.49,85.59,85.44,85.5,25300.0,68.4469,68.5269,68.4068,68.4549,25300.0
2012-05-09 15:15:00,85.52,85.78,85.37,85.69,36000.0,68.4709,68.6791,68.3508,68.607,36000.0
2012-05-09 15:20:00,85.7,85.93,85.6,85.8,51600.0,68.615,68.7991,68.5349,68.6951,51600.0
2012-05-09 15:25:00,85.81,85.83,85.51,85.6,24100.0,68.7031,68.7191,68.4629,68.5349,24100.0
2012-05-09 15:30:00,85.6,85.76,85.47,85.73,34200.0,68.5349,68.663,68.4309,68.639,34200.0
2012-05-09 15:35:00,85.72,85.82,85.64,85.79,48800.0,68.631,68.7111,68.567,68.6871,48800.0
2012-05-09 15:40:00,85.8,85.95,85.72,85.87,30700.0,68.6951,68.8152,68.631,68.7511,30700.0
2012-05-09 15:45:00,85.88,85.95,85.8,85.85,45600.0,68.7591,68.8152,68.6951,68.7351,45600.0
2012-05-09 15:50:00,85.86,85.88,85.58,85.66,51800.0,68.7431,68.7591,68.5189,68.583,51800.0
2012-05-09 15:55:00,85.65,85.78,85.46,85.54,90700.0,68.575,68.6791,68.4228,68.4869,90700.0
2012-05-10 09:30:00,86.27,86.97,86.27,86.97,19000.0,69.0714,69.6318,69.0714,69.6318,19000.0
2012-05-10 09:35:00,86.83,86.83,86.4,86.51,28900.0,69.5197,69.5197,69.1755,69.2635,28900.0
2012-05-10 09:40:00,86.49,86.49,86.0,86.19,17600.0,69.2475,69.2475,68.8552,69.0073,17600.0
2012-05-10 09:45:00,86.14,86.38,86.08,86.33,19900.0,68.9673,69.1594,68.9192,69.1194,19900.0
2012-05-10 09:50:00,86.48,86.67,86.4,86.58,19000.0,69.2395,69.3916,69.1755,69.3196,19000.0
2012-05-10 09:55:00,86.62,86.77,86.6,86.62,36400.0,69.3516,69.4717,69.3356,69.3516,36400.0
2012-05-10 10:00:00,86.57,86.92,86.57,86.79,31700.0,69.3116,69.5918,69.3116,69.4877,31700.0
2012-05-10 10:05:00,86.79,87.17,86.76,86.97,32900.0,69.4877,69.7919,69.4637,69.6318,32900.0
2012-05-10 10:10:00,87.0,87.06,86.76,86.94,28800.0,69.6558,69.7039,69.4637,69.6078,28800.0
2012-05-10 10:15:00,86.94,87.02,86.86,86.91,30100.0,69.6078,69.6718,69.5437,69.5838,30100.0
2012-05-10 10:20:00,86.95,87.0,86.4,86.43,22900.0,69.6158,69.6558,69.1755,69.1995,22900.0
2012-05-10 10:25:00,86.44,86.84,86.31,86.83,52500.0,69.2075,69.5277,69.1034,69.5197,52500.0
2012-05-10 10:30:00,86.81,86.81,86.54,86.59,38200.0,69.5037,69.5037,69.2875,69.3276,38200.0
2012-05-10 10:35:00,86.59,86.7,86.45,86.7,30800.0,69.3276,69.4156,69.2155,69.4156,30800.0
2012-05-10 10:40:00,86.7,86.98,86.7,86.81,56900.0,69.4156,69.6398,69.4156,69.5037,56900.0
2012-05-10 10:45:00,86.79,86.8,86.51,86.61,67900.0,69.4877,69.4957,69.2635,69.3436,67900.0
2012-05-10 10:50:00,86.6,86.64,86.44,86.44,34500.0,69.3356,69.3676,69.2075,69.2075,34500.0
2012-05-10 10:55:00,86.44,86.48,86.26,86.46,29300.0,69.2075,69.2395,69.0634,69.2235,29300.0
2012-05-10 11:00:00,86.45,86.51,86.25,86.31,73800.0,69.2155,69.2635,69.0554,69.1034,73800.0
2012-05-10 11:05:00,86.32,86.48,86.2,86.47,94500.0,69.1114,69.2395,69.0153,69.2315,94500.0
2012-05-10 11:10:00,86.47,86.6,86.4,86.51,60800.0,69.2315,69.3356,69.1755,69.2635,60800.0
2012-05-10 11:15:00,86.53,86.66,86.48,86.55,56100.0,69.2795,69.3836,69.2395,69.2955,56100.0
2012-05-10 11:20:00,86.57,86.69,86.47,86.66,12600.0,69.3116,69.4076,69.2315,69.3836,12600.0
2012-05-10 11:25:00,86.64,86.74,86.56,86.71,11600.0,69.3676,69.4477,69.3036,69.4236,11600.0
2012-05-10 11:30:00,86.67,86.79,86.64,86.79,10400.0,69.3916,69.4877,69.3676,69.4877,10400.0
2012-05-10 11:35:00,86.78,86.89,86.75,86.83,16900.0,69.4797,69.5678,69.4557,69.5197,16900.0
2012-05-10 11:40:00,86.88,86.88,86.54,86.59,14100.0,69.5598,69.5598,69.2875,69.3276,14100.0
2012-05-10 11:45:00,86.61,86.64,86.48,86.51,13900.0,69.3436,69.3676,69.2395,69.2635,13900.0
2012-05-10 11:50:00,86.51,86.52,86.23,86.24,21600.0,69.2635,69.2715,69.0393,69.0473,21600.0
2012-05-10 11:55:00,86.24,86.36,86.21,86.31,13700.0,69.0473,69.1434,69.0233,69.1034,13700.0
2012-05-10 12:00:00,86.31,86.32,85.97,85.99,11800.0,69.1034,69.1114,68.8312,68.8472,11800.0
2012-05-10 12:05:00,86.0,86.07,85.91,86.04,17600.0,68.8552,68.9112,68.7831,68.8872,17600.0
2012-05-10 12:10:00,86.03,86.16,86.0,86.15,20300.0,68.8792,68.9833,68.8552,68.9753,20300.0
2012-05-10 12:15:00,86.17,86.28,86.11,86.28,80500.0,68.9913,69.0794,68.9433,69.0794,80500.0
2012-05-10 12:20:00,86.26,86.33,86.21,86.23,42500.0,69.0634,69.1194,69.0233,69.0393,42500.0
2012-05-10 12:25:00,86.23,86.4,86.18,86.26,12100.0,69.0393,69.1755,68.9993,69.0634,12100.0
2012-05-10 12:30:00,86.33,86.6,86.33,86.54,16100.0,69.1194,69.3356,69.1194,69.2875,16100.0
2012-05-10 12:35:00,86.54,86.66,86.52,86.52,6100.0,69.2875,69.3836,69.2715,69.2715,6100.0
2012-05-10 12:40:00,86.52,86.59,86.44,86.59,4100.0,69.2715,69.3276,69.2075,69.3276,4100.0
2012-05-10 12:45:00,86.57,86.67,86.55,86.56,7800.0,69.3116,69.3916,69.2955,69.3036,7800.0
2012-05-10 12:50:00,86.62,86.81,86.56,86.81,3800.0,69.3516,69.5037,69.3036,69.5037,3800.0
2012-05-10 12:55:00,86.82,86.87,86.74,86.79,4400.0,69.5117,69.5518,69.4477,69.4877,4400.0
2012-05-10 13:00:00,86.8,87.0,86.47,86.76,43500.0,69.4957,69.6558,69.2315,69.4637,43500.0
2012-05-10 13:05:00,86.76,86.81,86.64,86.81,7200.0,69.4637,69.5037,69.3676,69.5037,7200.0
2012-05-10 13:10:00,86.83,86.83,86.59,86.75,6100.0,69.5197,69.5197,69.3276,69.4557,6100.0
2012-05-10 13:15:00,86.76,86.87,86.71,86.78,6500.0,69.4637,69.5518,69.4236,69.4797,6500.0
2012-05-10 13:20:00,86.77,86.84,86.69,86.78,5800.0,69.4717,69.5277,69.4076,69.4797,5800.0
2012-05-10 13:25:00,86.76,86.76,86.67,86.76,6700.0,69.4637,69.4637,69.3916,69.4637,6700.0
2012-05-10 13:30:00,86.79,86.97,86.75,86.96,7400.0,69.4877,69.6318,69.4557,69.6238,7400.0
2012-05-10 13:35:00,86.92,86.93,86.76,86.76,6700.0,69.5918,69.5998,69.4637,69.4637,6700.0
2012-05-10 13:40:00,86.78,86.94,86.73,86.77,9200.0,69.4797,69.6078,69.4397,69.4717,9200.0
2012-05-10 13:45:00,86.8,86.82,86.74,86.74,5300.0,69.4957,69.5117,69.4477,69.4477,5300.0
2012-05-10 13:50:00,86.76,86.85,86.7,86.7,6100.0,69.4637,69.5357,69.4156,69.4156,6100.0
2012-05-10 13:55:00,86.72,86.72,86.39,86.48,9500.0,69.4317,69.4317,69.1674,69.2395,9500.0
2012-05-10 14:00:00,86.48,86.56,86.42,86.42,12200.0,69.2395,69.3036,69.1915,69.1915,12200.0
2012-05-10 14:05:00,86.42,86.43,86.28,86.28,14900.0,69.1915,69.1995,69.0794,69.0794,14900.0
2012-05-10 14:10:00,86.32,86.52,86.32,86.42,8800.0,69.1114,69.2715,69.1114,69.1915,8800.0
2012-05-10 14:15:00,86.42,86.53,86.42,86.53,9400.0,69.1915,69.2795,69.1915,69.2795,9400.0
2012-05-10 14:20:00,86.54,86.54,86.44,86.53,8200.0,69.2875,69.2875,69.2075,69.2795,8200.0
2012-05-10 14:25:00,86.51,86.56,86.49,86.53,7000.0,69.2635,69.3036,69.2475,69.2795,7000.0
2012-05-10 14:30:00,86.51,86.54,86.3,86.32,6000.0,69.2635,69.2875,69.0954,69.1114,6000.0
2012-05-10 14:35:00,86.27,86.37,86.27,86.29,6500.0,69.0714,69.1514,69.0714,69.0874,6500.0
2012-05-10 14:40:00,86.26,86.34,86.23,86.24,9500.0,69.0634,69.1274,69.0393,69.0473,9500.0
2012-05-10 14:45:00,86.27,86.37,86.21,86.25,8900.0,69.0714,69.1514,69.0233,69.0554,8900.0
2012-05-10 14:50:00,86.22,86.25,86.12,86.18,9900.0,69.0313,69.0554,68.9513,68.9993,9900.0
2012-05-10 14:55:00,86.2,86.25,86.15,86.18,9300.0,69.0153,69.0554,68.9753,68.9993,9300.0
2012-05-10 15:00:00,86.19,86.26,86.17,86.17,13200.0,69.0073,69.0634,68.9913,68.9913,13200.0
2012-05-10 15:05:00,86.16,86.18,86.07,86.15,10000.0,68.9833,68.9993,68.9112,68.9753,10000.0
2012-05-10 15:10:00,86.14,86.25,86.13,86.21,13400.0,68.9673,69.0554,68.9593,69.0233,13400.0
2012-05-10 15:15:00,86.23,86.26,86.2,86.21,10500.0,69.0393,69.0634,69.0153,69.0233,10500.0
2012-05-10 15:20:00,86.22,86.26,86.05,86.2,12600.0,69.0313,69.0634,68.8952,69.0153,12600.0
2012-05-10 15:25:00,86.23,86.23,86.11,86.16,17400.0,69.0393,69.0393,68.9433,68.9833,17400.0
2012-05-10 15:30:00,86.15,86.29,86.11,86.28,34400.0,68.9753,69.0874,68.9433,69.0794,34400.0
2012-05-10 15:35:00,86.28,86.33,86.18,86.3,27500.0,69.0794,69.1194,68.9993,69.0954,27500.0
2012-05-10 15:40:00,86.31,86.36,86.14,86.19,34100.0,69.1034,69.1434,68.9673,69.0073,34100.0
2012-05-10 15:45:00,86.19,86.2,85.96,86.07,44900.0,69.0073,69.0153,68.8232,68.9112,44900.0
2012-05-10 15:50:00,86.07,86.18,86.0,86.02,99000.0,68.9112,68.9993,68.8552,68.8712,99000.0
2012-05-10 15:55:00,86.03,86.22,85.94,86.21,152700.0,68.8792,69.0313,68.8072,69.0233,152700.0
2012-05-11 09:30:00,85.76,86.03,85.47,85.91,17100.0,68.663,68.8792,68.4309,68.7831,17100.0
2012-05-11 09:35:00,85.95,86.04,85.76,85.87,6900.0,68.8152,68.8872,68.663,68.7511,6900.0
2012-05-11 09:40:00,85.91,86.35,85.84,86.35,16200.0,68.7831,69.1354,68.7271,69.1354,16200.0
2012-05-11 09:45:00,86.35,86.69,86.35,86.48,43100.0,69.1354,69.4076,69.1354,69.2395,43100.0
2012-05-11 09:50:00,86.47,86.7,86.47,86.68,32500.0,69.2315,69.4156,69.2315,69.3996,32500.0
2012-05-11 09:55:00,86.72,86.83,86.52,86.54,12500.0,69.4317,69.5197,69.2715,69.2875,12500.0
2012-05-11 10:00:00,86.58,86.99,86.53,86.8,23300.0,69.3196,69.6478,69.2795,69.4957,23300.0
2012-05-11 10:05:00,86.77,86.87,86.71,86.74,29400.0,69.4717,69.5518,69.4236,69.4477,29400.0
2012-05-11 10:10:00,86.68,86.78,86.53,86.53,9000.0,69.3996,69.4797,69.2795,69.2795,9000.0
2012-05-11 10:15:00,86.58,87.29,86.58,87.29,52600.0,69.3196,69.888,69.3196,69.888,52600.0
2012-05-11 10:20:00,87.29,87.44,87.27,87.39,28400.0,69.888,70.0081,69.872,69.9681,28400.0
2012-05-11 10:25:00,87.38,87.43,86.99,87.0,10400.0,69.9601,70.0001,69.6478,69.6558,10400.0
2012-05-11 10:30:00,86.99,87.45,86.99,87.29,18800.0,69.6478,70.0161,69.6478,69.888,18800.0
2012-05-11 10:35:00,87.33,87.54,87.33,87.49,12600.0,69.92,70.0882,69.92,70.0482,12600.0
2012-05-11 10:40:00,87.53,87.71,87.48,87.48,20600.0,70.0802,70.2243,70.0401,70.0401,20600.0
2012-05-11 10:45:00,87.42,87.45,87.33,87.37,19200.0,69.9921,70.0161,69.92,69.9521,19200.0
2012-05-11 10:50:00,87.34,87.44,87.33,87.38,10600.0,69.9281,70.0081,69.92,69.9601,10600.0
2012-05-11 10:55:00,87.35,87.47,87.33,87.44,37100.0,69.9361,70.0321,69.92,70.0081,37100.0
2012-05-11 11:00:00,87.48,87.57,87.33,87.37,18600.0,70.0401,70.1122,69.92,69.9521,18600.0
2012-05-11 11:05:00,87.36,87.67,87.36,87.62,24600.0,69.9441,70.1923,69.9441,70.1522,24600.0
2012-05-11 11:10:00,87.63,87.86,87.61,87.76,35300.0,70.1602,70.3444,70.1442,70.2643,35300.0
2012-05-11 11:15:00,87.75,87.86,87.74,87.84,22600.0,70.2563,70.3444,70.2483,70.3284,22600.0
2012-05-11 11:20:00,87.84,87.87,87.78,87.85,17900.0,70.3284,70.3524,70.2803,70.3364,17900.0
2012-05-11 11:25:00,87.85,87.96,87.7,87.78,14000.0,70.3364,70.4245,70.2163,70.2803,14000.0
2012-05-11 11:30:00,87.79,87.99,87.79,87.88,12800.0,70.2883,70.4485,70.2883,70.3604,12800.0
2012-05-11 11:35:00,87.9,87.97,87.76,87.76,5600.0,70.3764,70.4325,70.2643,70.2643,5600.0
2012-05-11 11:40:00,87.73,87.73,87.46,87.46,11300.0,70.2403,70.2403,70.0241,70.0241,11300.0
2012-05-11 11:45:00,87.48,87.56,87.36,87.56,11800.0,70.0401,70.1042,69.9441,70.1042,11800.0
2012-05-11 11:50:00,87.51,87.55,87.43,87.47,10500.0,70.0642,70.0962,70.0001,70.0321,10500.0
2012-05-11 11:55:00,87.51,87.51,87.42,87.46,7500.0,70.0642,70.0642,69.9921,70.0241,7500.0
2012-05-11 12:00:00,87.47,87.54,87.41,87.42,10600.0,70.0321,70.0882,69.9841,69.9921,10600.0
2012-05-11 12:05:00,87.43,87.71,87.43,87.65,34300.0,70.0001,70.2243,70.0001,70.1763,34300.0
2012-05-11 12:10:00,87.66,87.66,87.33,87.33,14400.0,70.1843,70.1843,69.92,69.92,14400.0
2012-05-11 12:15:00,87.33,87.4,87.33,87.35,5800.0,69.92,69.9761,69.92,69.9361,5800.0
2012-05-11 12:20:00,87.34,87.52,87.32,87.52,8500.0,69.9281,70.0722,69.912,70.0722,8500.0
2012-05-11 12:25:00,87.55,87.55,87.34,87.39,7500.0,70.0962,70.0962,69.9281,69.9681,7500.0
2012-05-11 12:30:00,87.37,87.48,87.36,87.41,17800.0,69.9521,70.0401,69.9441,69.9841,17800.0
2012-05-11 12:35:00,87.42,87.52,87.37,87.52,15100.0,69.9921,70.0722,69.9521,70.0722,15100.0
2012-05-11 12:40:00,87.51,87.51,87.32,87.32,8600.0,70.0642,70.0642,69.912,69.912,8600.0
2012-05-11 12:45:00,87.35,87.52,87.34,87.49,7500.0,69.9361,70.0722,69.9281,70.0482,7500.0
2012-05-11 12:50:00,87.51,87.55,87.31,87.36,4600.0,70.0642,70.0962,69.904,69.9441,4600.0
2012-05-11 12:55:00,87.36,87.39,87.31,87.34,10400.0,69.9441,69.9681,69.904,69.9281,10400.0
2012-05-11 13:00:00,87.35,87.38,87.32,87.38,8400.0,69.9361,69.9601,69.912,69.9601,8400.0
2012-05-11 13:05:00,87.4,87.4,87.1,87.15,10100.0,69.9761,69.9761,69.7359,69.7759,10100.0
2012-05-11 13:10:00,87.12,87.16,87.05,87.13,9700.0,69.7519,69.7839,69.6959,69.7599,9700.0
2012-05-11 13:15:00,87.12,87.16,87.1,87.11,4900.0,69.7519,69.7839,69.7359,69.7439,4900.0
2012-05-11 13:20:00,87.11,87.22,87.05,87.07,16300.0,69.7439,69.832,69.6959,69.7119,16300.0
2012-05-11 13:25:00,87.06,87.14,87.02,87.12,9000.0,69.7039,69.7679,69.6718,69.7519,9000.0
2012-05-11 13:30:00,87.07,87.24,87.07,87.15,16600.0,69.7119,69.848,69.7119,69.7759,16600.0
2012-05-11 13:35:00,87.16,87.26,87.15,87.15,12200.0,69.7839,69.864,69.7759,69.7759,12200.0
2012-05-11 13:40:00,87.16,87.23,87.1,87.2,13800.0,69.7839,69.84,69.7359,69.816,13800.0
2012-05-11 13:45:00,87.2,87.23,87.07,87.13,9400.0,69.816,69.84,69.7119,69.7599,9400.0
2012-05-11 13:50:00,87.14,87.25,87.14,87.25,16000.0,69.7679,69.856,69.7679,69.856,16000.0
2012-05-11 13:55:00,87.25,87.26,87.16,87.26,6600.0,69.856,69.864,69.7839,69.864,6600.0
2012-05-11 14:00:00,87.26,87.31,87.19,87.24,14200.0,69.864,69.904,69.808,69.848,14200.0
2012-05-11 14:05:00,87.24,87.31,87.15,87.19,11800.0,69.848,69.904,69.7759,69.808,11800.0
2012-05-11 14:10:00,87.2,87.26,87.16,87.22,36600.0,69.816,69.864,69.7839,69.832,36600.0
2012-05-11 14:15:00,87.22,87.41,87.21,87.4,8600.0,69.832,69.9841,69.824,69.9761,8600.0
2012-05-11 14:20:00,87.4,87.4,87.25,87.25,8600.0,69.9761,69.9761,69.856,69.856,8600.0
2012-05-11 14:25:00,87.29,87.4,87.29,87.29,8600.0,69.888,69.9761,69.888,69.888,8600.0
2012-05-11 14:30:00,87.27,87.3,87.1,87.15,19800.0,69.872,69.896,69.7359,69.7759,19800.0
2012-05-11 14:35:00,87.16,87.23,87.09,87.16,48400.0,69.7839,69.84,69.7279,69.7839,48400.0
2012-05-11 14:40:00,87.15,87.21,87.14,87.21,5200.0,69.7759,69.824,69.7679,69.824,5200.0
2012-05-11 14:45:00,87.19,87.31,87.18,87.19,11200.0,69.808,69.904,69.8,69.808,11200.0
2012-05-11 14:50:00,87.16,87.18,87.1,87.18,12400.0,69.7839,69.8,69.7359,69.8,12400.0
2012-05-11 14:55:00,87.2,87.2,87.08,87.16,16400.0,69.816,69.816,69.7199,69.7839,16400.0
2012-05-11 15:00:00,87.18,87.22,87.04,87.04,13500.0,69.8,69.832,69.6879,69.6879,13500.0
2012-05-11 15:05:00,87.03,87.03,86.91,86.99,13600.0,69.6799,69.6799,69.5838,69.6478,13600.0
2012-05-11 15:10:00,87.0,87.06,86.93,86.98,19700.0,69.6558,69.7039,69.5998,69.6398,19700.0
2012-05-11 15:15:00,86.97,87.11,86.97,87.09,13200.0,69.6318,69.7439,69.6318,69.7279,13200.0
2012-05-11 15:20:00,87.1,87.11,86.95,86.98,15300.0,69.7359,69.7439,69.6158,69.6398,15300.0
2012-05-11 15:25:00,86.99,87.15,86.94,87.11,17000.0,69.6478,69.7759,69.6078,69.7439,17000.0
2012-05-11 15:30:00,87.11,87.11,86.95,87.04,19700.0,69.7439,69.7439,69.6158,69.6879,19700.0
2012-05-11 15:35:00,87.04,87.07,86.95,87.06,30100.0,69.6879,69.7119,69.6158,69.7039,30100.0
2012-05-11 15:40:00,87.06,87.06,86.83,86.88,29300.0,69.7039,69.7039,69.5197,69.5598,29300.0
2012-05-11 15:45:00,86.88,86.95,86.75,86.87,31300.0,69.5598,69.6158,69.4557,69.5518,31300.0
2012-05-11 15:50:00,86.88,86.94,86.68,86.68,45900.0,69.5598,69.6078,69.3996,69.3996,45900.0
2012-05-11 15:55:00,86.7,86.87,86.68,86.74,105000.0,69.4156,69.5518,69.3996,69.4477,105000.0
2012-05-14 09:30:00,85.5,85.98,85.31,85.83,57700.0,68.4549,68.8392,68.3028,68.7191,57700.0
2012-05-14 09:35:00,85.81,86.07,85.51,85.66,39300.0,68.7031,68.9112,68.4629,68.583,39300.0
2012-05-14 09:40:00,85.65,85.71,85.45,85.63,37100.0,68.575,68.623,68.4148,68.559,37100.0
2012-05-14 09:45:00,85.58,85.71,85.45,85.49,49900.0,68.5189,68.623,68.4148,68.4469,49900.0
2012-05-14 09:50:00,85.47,85.62,85.4,85.53,71500.0,68.4309,68.5509,68.3748,68.4789,71500.0
2012-05-14 09:55:00,85.47,85.62,85.31,85.49,43900.0,68.4309,68.5509,68.3028,68.4469,43900.0
2012-05-14 10:00:00,85.49,85.68,85.48,85.51,62400.0,68.4469,68.599,68.4389,68.4629,62400.0
2012-05-14 10:05:00,85.49,85.52,85.38,85.43,17800.0,68.4469,68.4709,68.3588,68.3988,17800.0
2012-05-14 10:10:00,85.39,85.46,85.1,85.33,32900.0,68.3668,68.4228,68.1346,68.3188,32900.0
2012-05-14 10:15:00,85.28,85.38,85.21,85.3,48100.0,68.2787,68.3588,68.2227,68.2947,48100.0
2012-05-14 10:20:00,85.26,85.37,85.21,85.27,24600.0,68.2627,68.3508,68.2227,68.2707,24600.0
2012-05-14 10:25:00,85.25,85.3,85.04,85.23,23500.0,68.2547,68.2947,68.0866,68.2387,23500.0
2012-05-14 10:30:00,85.2,85.41,85.16,85.34,23500.0,68.2147,68.3828,68.1827,68.3268,23500.0
2012-05-14 10:35:00,85.35,85.56,85.28,85.36,21800.0,68.3348,68.5029,68.2787,68.3428,21800.0
2012-05-14 10:40:00,85.35,85.54,85.31,85.53,18000.0,68.3348,68.4869,68.3028,68.4789,18000.0
2012-05-14 10:45:00,85.61,85.65,85.38,85.48,21900.0,68.5429,68.575,68.3588,68.4389,21900.0
2012-05-14 10:50:00,85.49,85.81,85.41,85.8,37200.0,68.4469,68.7031,68.3828,68.6951,37200.0
2012-05-14 10:55:00,85.8,85.8,85.5,85.52,12600.0,68.6951,68.6951,68.4549,68.4709,12600.0
2012-05-14 11:00:00,85.55,85.56,85.46,85.47,5100.0,68.4949,68.5029,68.4228,68.4309,5100.0
2012-05-14 11:05:00,85.49,85.53,85.31,85.34,5900.0,68.4469,68.4789,68.3028,68.3268,5900.0
2012-05-14 11:10:00,85.3,85.36,85.19,85.34,5000.0,68.2947,68.3428,68.2067,68.3268,5000.0
2012-05-14 11:15:00,85.31,85.47,85.27,85.47,21900.0,68.3028,68.4309,68.2707,68.4309,21900.0
2012-05-14 11:20:00,85.45,85.67,85.42,85.56,11500.0,68.4148,68.591,68.3908,68.5029,11500.0
2012-05-14 11:25:00,85.6,85.86,85.59,85.66,13700.0,68.5349,68.7431,68.5269,68.583,13700.0
2012-05-14 11:30:00,85.65,85.71,85.54,85.54,25400.0,68.575,68.623,68.4869,68.4869,25400.0
2012-05-14 11:35:00,85.53,85.54,85.43,85.48,45700.0,68.4789,68.4869,68.3988,68.4389,45700.0
2012-05-14 11:40:00,85.48,85.56,85.46,85.51,77900.0,68.4389,68.5029,68.4228,68.4629,77900.0
2012-05-14 11:45:00,85.49,85.59,85.48,85.55,57600.0,68.4469,68.5269,68.4389,68.4949,57600.0
2012-05-14 11:50:00,85.55,85.65,85.53,85.54,11500.0,68.4949,68.575,68.4789,68.4869,11500.0
2012-05-14 11:55:00,85.53,85.6,85.51,85.58,9400.0,68.4789,68.5349,68.4629,68.5189,9400.0
2012-05-14 12:00:00,85.56,85.59,85.5,85.52,7300.0,68.5029,68.5269,68.4549,68.4709,7300.0
2012-05-14 12:05:00,85.53,85.59,85.5,85.55,11800.0,68.4789,68.5269,68.4549,68.4949,11800.0
2012-05-14 12:10:00,85.55,85.62,85.52,85.53,18300.0,68.4949,68.5509,68.4709,68.4789,18300.0
2012-05-14 12:15:00,85.52,85.66,85.5,85.63,9000.0,68.4709,68.583,68.4549,68.559,9000.0
2012-05-14 12:20:00,85.61,85.66,85.58,85.65,9900.0,68.5429,68.583,68.5189,68.575,9900.0
2012-05-14 12:25:00,85.66,85.72,85.61,85.61,17400.0,68.583,68.631,68.5429,68.5429,17400.0
2012-05-14 12:30:00,85.63,85.71,85.61,85.7,5800.0,68.559,68.623,68.5429,68.615,5800.0
2012-05-14 12:35:00,85.67,85.71,85.56,85.56,7800.0,68.591,68.623,68.5029,68.5029,7800.0
2012-05-14 12:40:00,85.55,85.57,85.49,85.57,10100.0,68.4949,68.5109,68.4469,68.5109,10100.0
2012-05-14 12:45:00,85.62,85.68,85.58,85.6,3500.0,68.5509,68.599,68.5189,68.5349,3500.0
2012-05-14 12:50:00,85.6,85.73,85.6,85.72,8600.0,68.5349,68.639,68.5349,68.631,8600.0
2012-05-14 12:55:00,85.72,85.72,85.61,85.68,25000.0,68.631,68.631,68.5429,68.599,25000.0
2012-05-14 13:00:00,85.68,85.69,85.64,85.65,27700.0,68.599,68.607,68.567,68.575,27700.0
2012-05-14 13:05:00,85.65,85.67,85.61,85.61,5700.0,68.575,68.591,68.5429,68.5429,5700.0
2012-05-14 13:10:00,85.62,85.62,85.45,85.45,1900.0,68.5509,68.5509,68.4148,68.4148,1900.0
2012-05-14 13:15:00,85.44,85.45,85.29,85.42,15000.0,68.4068,68.4148,68.2867,68.3908,15000.0
2012-05-14 13:20:00,85.39,85.53,85.35,85.47,5300.0,68.3668,68.4789,68.3348,68.4309,5300.0
2012-05-14 13:25:00,85.44,85.48,85.38,85.42,4700.0,68.4068,68.4389,68.3588,68.3908,4700.0
2012-05-14 13:30:00,85.39,85.62,85.38,85.55,11300.0,68.3668,68.5509,68.3588,68.4949,11300.0
2012-05-14 13:35:00,85.56,85.67,85.56,85.62,3900.0,68.5029,68.591,68.5029,68.5509,3900.0
2012-05-14 13:40:00,85.64,85.69,85.57,85.63,10900.0,68.567,68.607,68.5109,68.559,10900.0
2012-05-14 13:45:00,85.62,85.68,85.53,85.53,30100.0,68.5509,68.599,68.4789,68.4789,30100.0
2012-05-14 13:50:00,85.53,85.88,85.53,85.82,9200.0,68.4789,68.7591,68.4789,68.7111,9200.0
2012-05-14 13:55:00,85.81,85.86,85.73,85.74,4600.0,68.7031,68.7431,68.639,68.647,4600.0
2012-05-14 14:00:00,85.73,85.89,85.7,85.89,6900.0,68.639,68.7671,68.615,68.7671,6900.0
2012-05-14 14:05:00,85.88,85.88,85.8,85.84,8400.0,68.7591,68.7591,68.6951,68.7271,8400.0
2012-05-14 14:10:00,85.87,85.87,85.66,85.66,11600.0,68.7511,68.7511,68.583,68.583,11600.0
2012-05-14 14:15:00,85.67,85.72,85.49,85.49,8000.0,68.591,68.631,68.4469,68.4469,8000.0
2012-05-14 14:20:00,85.48,85.7,85.48,85.68,9200.0,68.4389,68.615,68.4389,68.599,9200.0
2012-05-14 14:25:00,85.68,85.71,85.59,85.68,10500.0,68.599,68.623,68.5269,68.599,10500.0
2012-05-14 14:30:00,85.67,85.69,85.58,85.63,8100.0,68.591,68.607,68.5189,68.559,8100.0
2012-05-14 14:35:00,85.63,85.63,85.51,85.54,23700.0,68.559,68.559,68.4629,68.4869,23700.0
2012-05-14 14:40:00,85.55,85.56,85.51,85.51,4900.0,68.4949,68.5029,68.4629,68.4629,4900.0
2012-05-14 14:45:00,85.52,85.52,85.43,85.47,38700.0,68.4709,68.4709,68.3988,68.4309,38700.0
2012-05-14 14:50:00,85.47,85.52,85.42,85.45,15000.0,68.4309,68.4709,68.3908,68.4148,15000.0
2012-05-14 14:55:00,85.44,85.5,85.27,85.32,12000.0,68.4068,68.4549,68.2707,68.3108,12000.0
2012-05-14 15:00:00,85.35,85.41,85.28,85.29,24900.0,68.3348,68.3828,68.2787,68.2867,24900.0
2012-05-14 15:05:00,85.31,85.41,85.28,85.35,17400.0,68.3028,68.3828,68.2787,68.3348,17400.0
2012-05-14 15:10:00,85.39,85.53,85.39,85.48,33900.0,68.3668,68.4789,68.3668,68.4389,33900.0
2012-05-14 15:15:00,85.46,85.63,85.46,85.49,53400.0,68.4228,68.559,68.4228,68.4469,53400.0
2012-05-14 15:20:00,85.48,85.49,85.39,85.47,26600.0,68.4389,68.4469,68.3668,68.4309,26600.0
2012-05-14 15:25:00,85.47,85.5,85.37,85.37,18900.0,68.4309,68.4549,68.3508,68.3508,18900.0
2012-05-14 15:30:00,85.37,85.51,85.37,85.45,24800.0,68.3508,68.4629,68.3508,68.4148,24800.0
2012-05-14 15:35:00,85.46,85.5,85.29,85.3,20700.0,68.4228,68.4549,68.2867,68.2947,20700.0
2012-05-14 15:40:00,85.31,85.38,85.2,85.2,43500.0,68.3028,68.3588,68.2147,68.2147,43500.0
2012-05-14 15:45:00,85.21,85.23,85.03,85.16,57800.0,68.2227,68.2387,68.0786,68.1827,57800.0
2012-05-14 15:50:00,85.16,85.21,85.09,85.12,42600.0,68.1827,68.2227,68.1266,68.1506,42600.0
2012-05-14 15:55:00,85.12,85.18,85.06,85.09,60000.0,68.1506,68.1987,68.1026,68.1266,60000.0
2012-05-15 09:30:00,84.91,85.32,84.73,85.24,13900.0,67.9825,68.3108,67.8384,68.2467,13900.0
2012-05-15 09:35:00,85.25,85.29,84.96,84.96,8800.0,68.2547,68.2867,68.0225,68.0225,8800.0
2012-05-15 09:40:00,84.98,84.98,84.63,84.72,6600.0,68.0385,68.0385,67.7583,67.8304,6600.0
2012-05-15 09:45:00,84.61,84.65,84.42,84.59,7500.0,67.7423,67.7743,67.5902,67.7263,7500.0
2012-05-15 09:50:00,84.53,84.82,84.45,84.68,11100.0,67.6783,67.9104,67.6142,67.7983,11100.0
2012-05-15 09:55:00,84.66,84.72,84.58,84.6,3100.0,67.7823,67.8304,67.7183,67.7343,3100.0
2012-05-15 10:00:00,84.63,84.94,84.61,84.67,6000.0,67.7583,68.0065,67.7423,67.7903,6000.0
2012-05-15 10:05:00,84.66,84.89,84.57,84.89,7200.0,67.7823,67.9665,67.7103,67.9665,7200.0
2012-05-15 10:10:00,84.84,84.84,84.63,84.63,5800.0,67.9264,67.9264,67.7583,67.7583,5800.0
2012-05-15 10:15:00,84.63,84.77,84.58,84.71,7300.0,67.7583,67.8704,67.7183,67.8224,7300.0
2012-05-15 10:20:00,84.84,84.91,84.79,84.88,5100.0,67.9264,67.9825,67.8864,67.9585,5100.0
2012-05-15 10:25:00,84.88,84.99,84.79,84.94,10200.0,67.9585,68.0465,67.8864,68.0065,10200.0
2012-05-15 10:30:00,84.92,84.93,84.75,84.75,9600.0,67.9905,67.9985,67.8544,67.8544,9600.0
2012-05-15 10:35:00,84.79,84.9,84.74,84.82,15700.0,67.8864,67.9745,67.8464,67.9104,15700.0
2012-05-15 10:40:00,84.84,84.9,84.74,84.78,7600.0,67.9264,67.9745,67.8464,67.8784,7600.0
2012-05-15 10:45:00,84.78,84.85,84.69,84.73,27500.0,67.8784,67.9345,67.8064,67.8384,27500.0
2012-05-15 10:50:00,84.71,84.74,84.64,84.65,6000.0,67.8224,67.8464,67.7663,67.7743,6000.0
2012-05-15 10:55:00,84.65,84.73,84.6,84.67,37900.0,67.7743,67.8384,67.7343,67.7903,37900.0
2012-05-15 11:00:00,84.65,84.65,84.44,84.44,3900.0,67.7743,67.7743,67.6062,67.6062,3900.0
2012-05-15 11:05:00,84.43,84.46,84.35,84.35,4700.0,67.5982,67.6222,67.5341,67.5341,4700.0
2012-05-15 11:10:00,84.35,84.35,84.04,84.19,37100.0,67.5341,67.5341,67.2859,67.406,37100.0
2012-05-15 11:15:00,84.19,84.28,84.14,84.21,40800.0,67.406,67.4781,67.366,67.422,40800.0
2012-05-15 11:20:00,84.21,84.22,84.07,84.08,17700.0,67.422,67.4301,67.31,67.318,17700.0
2012-05-15 11:25:00,84.09,84.12,83.96,84.04,10900.0,67.326,67.35,67.2219,67.2859,10900.0
2012-05-15 11:30:00,84.03,84.17,84.03,84.15,15000.0,67.2779,67.39,67.2779,67.374,15000.0
2012-05-15 11:35:00,84.15,84.51,84.11,84.51,15700.0,67.374,67.6622,67.342,67.6622,15700.0
2012-05-15 11:40:00,84.53,84.54,84.46,84.48,11300.0,67.6783,67.6863,67.6222,67.6382,11300.0
2012-05-15 11:45:00,84.48,84.74,84.43,84.71,13200.0,67.6382,67.8464,67.5982,67.8224,13200.0
2012-05-15 11:50:00,84.71,84.74,84.65,84.68,7200.0,67.8224,67.8464,67.7743,67.7983,7200.0
2012-05-15 11:55:00,84.68,84.76,84.68,84.73,10100.0,67.7983,67.8624,67.7983,67.8384,10100.0
2012-05-15 12:00:00,84.72,84.84,84.72,84.84,11000.0,67.8304,67.9264,67.8304,67.9264,11000.0
2012-05-15 12:05:00,84.85,85.18,84.85,85.16,17200.0,67.9345,68.1987,67.9345,68.1827,17200.0
2012-05-15 12:10:00,85.12,85.13,85.07,85.11,8300.0,68.1506,68.1586,68.1106,68.1426,8300.0
2012-05-15 12:15:00,85.06,85.06,84.87,84.97,13700.0,68.1026,68.1026,67.9505,68.0305,13700.0
2012-05-15 12:20:00,85.0,85.0,84.9,84.95,9100.0,68.0546,68.0546,67.9745,68.0145,9100.0
2012-05-15 12:25:00,84.93,85.09,84.91,85.04,8400.0,67.9985,68.1266,67.9825,68.0866,8400.0
2012-05-15 12:30:00,85.05,85.24,85.05,85.08,24200.0,68.0946,68.2467,68.0946,68.1186,24200.0
2012-05-15 12:35:00,85.08,85.24,85.08,85.2,3700.0,68.1186,68.2467,68.1186,68.2147,3700.0
2012-05-15 12:40:00,85.2,85.24,85.17,85.22,4000.0,68.2147,68.2467,68.1907,68.2307,4000.0
2012-05-15 12:45:00,85.2,85.22,85.15,85.19,6600.0,68.2147,68.2307,68.1746,68.2067,6600.0
2012-05-15 12:50:00,85.17,85.2,85.09,85.1,11300.0,68.1907,68.2147,68.1266,68.1346,11300.0
2012-05-15 12:55:00,85.08,85.1,85.0,85.07,5500.0,68.1186,68.1346,68.0546,68.1106,5500.0
2012-05-15 13:00:00,85.09,85.09,84.93,85.0,12800.0,68.1266,68.1266,67.9985,68.0546,12800.0
2012-05-15 13:05:00,85.01,85.06,84.95,84.99,19800.0,68.0626,68.1026,68.0145,68.0465,19800.0
2012-05-15 13:10:00,84.98,85.0,84.93,84.93,10400.0,68.0385,68.0546,67.9985,67.9985,10400.0
2012-05-15 13:15:00,84.93,84.98,84.9,84.95,4200.0,67.9985,68.0385,67.9745,68.0145,4200.0
2012-05-15 13:20:00,85.0,85.0,84.97,84.97,8900.0,68.0546,68.0546,68.0305,68.0305,8900.0
2012-05-15 13:25:00,84.97,85.0,84.92,84.98,8000.0,68.0305,68.0546,67.9905,68.0385,8000.0
2012-05-15 13:30:00,84.97,84.98,84.82,84.84,9700.0,68.0305,68.0385,67.9104,67.9264,9700.0
2012-05-15 13:35:00,84.84,84.95,84.84,84.89,43000.0,67.9264,68.0145,67.9264,67.9665,43000.0
2012-05-15 13:40:00,84.9,84.97,84.84,84.84,14700.0,67.9745,68.0305,67.9264,67.9264,14700.0
2012-05-15 13:45:00,84.86,84.98,84.77,84.85,21900.0,67.9425,68.0385,67.8704,67.9345,21900.0
2012-05-15 13:50:00,84.89,84.9,84.78,84.83,4900.0,67.9665,67.9745,67.8784,67.9184,4900.0
2012-05-15 13:55:00,84.82,84.82,84.68,84.81,5200.0,67.9104,67.9104,67.7983,67.9024,5200.0
2012-05-15 14:00:00,84.82,84.95,84.78,84.81,15400.0,67.9104,68.0145,67.8784,67.9024,15400.0
2012-05-15 14:05:00,84.79,84.85,84.65,84.8,10200.0,67.8864,67.9345,67.7743,67.8944,10200.0
2012-05-15 14:10:00,84.81,85.03,84.8,84.96,5800.0,67.9024,68.0786,67.8944,68.0225,5800.0
2012-05-15 14:15:00,84.96,84.96,84.85,84.91,7000.0,68.0225,68.0225,67.9345,67.9825,7000.0
2012-05-15 14:20:00,84.9,85.03,84.9,84.98,4400.0,67.9745,68.0786,67.9745,68.0385,4400.0
2012-05-15 14:25:00,84.97,84.97,84.87,84.93,5800.0,68.0305,68.0305,67.9505,67.9985,5800.0
2012-05-15 14:30:00,84.98,85.01,84.9,84.9,3200.0,68.0385,68.0626,67.9745,67.9745,3200.0
2012-05-15 14:35:00,84.9,84.91,84.76,84.82,9200.0,67.9745,67.9825,67.8624,67.9104,9200.0
2012-05-15 14:40:00,84.81,84.85,84.75,84.82,8100.0,67.9024,67.9345,67.8544,67.9104,8100.0
2012-05-15 14:45:00,84.81,84.85,84.78,84.79,3700.0,67.9024,67.9345,67.8784,67.8864,3700.0
2012-05-15 14:50:00,84.79,84.79,84.58,84.69,7600.0,67.8864,67.8864,67.7183,67.8064,7600.0
2012-05-15 14:55:00,84.66,84.69,84.6,84.61,9700.0,67.7823,67.8064,67.7343,67.7423,9700.0
2012-05-15 15:00:00,84.6,84.6,84.41,84.48,12600.0,67.7343,67.7343,67.5822,67.6382,12600.0
2012-05-15 15:05:00,84.5,84.56,84.3,84.36,8700.0,67.6542,67.7023,67.4941,67.5421,8700.0
2012-05-15 15:10:00,84.36,84.39,84.07,84.16,15600.0,67.5421,67.5662,67.31,67.382,15600.0
2012-05-15 15:15:00,84.13,84.26,83.99,84.13,17300.0,67.358,67.4621,67.2459,67.358,17300.0
2012-05-15 15:20:00,84.15,84.29,84.02,84.15,37300.0,67.374,67.4861,67.2699,67.374,37300.0
2012-05-15 15:25:00,84.18,84.18,83.91,83.95,14000.0,67.398,67.398,67.1819,67.2139,14000.0
2012-05-15 15:30:00,83.98,84.23,83.98,84.18,12500.0,67.2379,67.4381,67.2379,67.398,12500.0
2012-05-15 15:35:00,84.2,84.27,84.11,84.24,11300.0,67.414,67.4701,67.342,67.4461,11300.0
2012-05-15 15:40:00,84.26,84.49,84.06,84.17,16300.0,67.4621,67.6462,67.3019,67.39,16300.0
2012-05-15 15:45:00,84.16,84.36,84.1,84.2,26400.0,67.382,67.5421,67.334,67.414,26400.0
2012-05-15 15:50:00,84.2,84.27,84.07,84.26,26800.0,67.414,67.4701,67.31,67.4621,26800.0
2012-05-15 15:55:00,84.25,84.35,84.21,84.25,58800.0,67.4541,67.5341,67.422,67.4541,58800.0
2012-05-16 09:30:00,84.86,84.86,84.49,84.49,15800.0,67.9425,67.9425,67.6462,67.6462,15800.0
2012-05-16 09:35:00,84.56,84.63,84.17,84.2,7200.0,67.7023,67.7583,67.39,67.414,7200.0
2012-05-16 09:40:00,84.16,84.25,84.09,84.22,4300.0,67.382,67.4541,67.326,67.4301,4300.0
2012-05-16 09:45:00,84.11,84.26,83.89,84.26,31300.0,67.342,67.4621,67.1658,67.4621,31300.0
2012-05-16 09:50:00,84.26,84.29,84.21,84.26,23800.0,67.4621,67.4861,67.422,67.4621,23800.0
2012-05-16 09:55:00,84.22,84.35,84.19,84.33,13100.0,67.4301,67.5341,67.406,67.5181,13100.0
2012-05-16 10:00:00,84.38,84.44,84.13,84.13,12400.0,67.5582,67.6062,67.358,67.358,12400.0
2012-05-16 10:05:00,84.12,84.18,83.97,84.03,15600.0,67.35,67.398,67.2299,67.2779,15600.0
2012-05-16 10:10:00,84.06,84.21,84.02,84.16,13400.0,67.3019,67.422,67.2699,67.382,13400.0
2012-05-16 10:15:00,84.16,84.3,84.12,84.25,12500.0,67.382,67.4941,67.35,67.4541,12500.0
2012-05-16 10:20:00,84.29,84.41,84.23,84.39,12500.0,67.4861,67.5822,67.4381,67.5662,12500.0
2012-05-16 10:25:00,84.39,84.4,84.25,84.32,15600.0,67.5662,67.5742,67.4541,67.5101,15600.0
2012-05-16 10:30:00,84.32,84.47,84.29,84.46,15600.0,67.5101,67.6302,67.4861,67.6222,15600.0
2012-05-16 10:35:00,84.51,84.52,84.05,84.1,13900.0,67.6622,67.6702,67.2939,67.334,13900.0
2012-05-16 10:40:00,84.13,84.24,84.05,84.23,34400.0,67.358,67.4461,67.2939,67.4381,34400.0
2012-05-16 10:45:00,84.27,84.3,84.07,84.07,16800.0,67.4701,67.4941,67.31,67.31,16800.0
2012-05-16 10:50:00,84.07,84.12,83.74,83.75,16000.0,67.31,67.35,67.0457,67.0537,16000.0
2012-05-16 10:55:00,83.75,83.79,83.67,83.74,9000.0,67.0537,67.0858,66.9897,67.0457,9000.0
2012-05-16 11:00:00,83.77,83.8,83.7,83.79,15600.0,67.0698,67.0938,67.0137,67.0858,15600.0
2012-05-16 11:05:00,83.79,83.83,83.42,83.68,27600.0,67.0858,67.1178,66.7895,66.9977,27600.0
2012-05-16 11:10:00,83.74,83.88,83.69,83.8,31900.0,67.0457,67.1578,67.0057,67.0938,31900.0
2012-05-16 11:15:00,83.8,83.8,83.59,83.65,63800.0,67.0938,67.0938,66.9256,66.9737,63800.0
2012-05-16 11:20:00,83.66,83.66,83.31,83.37,24100.0,66.9817,66.9817,66.7015,66.7495,24100.0
2012-05-16 11:25:00,83.44,83.48,83.18,83.27,32600.0,66.8056,66.8376,66.5974,66.6694,32600.0
2012-05-16 11:30:00,83.3,83.41,83.25,83.27,11700.0,66.6935,66.7815,66.6534,66.6694,11700.0
2012-05-16 11:35:00,83.25,83.37,83.16,83.34,8700.0,66.6534,66.7495,66.5814,66.7255,8700.0
2012-05-16 11:40:00,83.37,83.47,83.2,83.45,9900.0,66.7495,66.8296,66.6134,66.8136,9900.0
2012-05-16 11:45:00,83.42,83.6,83.37,83.6,7100.0,66.7895,66.9337,66.7495,66.9337,7100.0
2012-05-16 11:50:00,83.6,83.72,83.57,83.6,15900.0,66.9337,67.0297,66.9096,66.9337,15900.0
2012-05-16 11:55:00,83.58,83.6,83.45,83.56,16000.0,66.9176,66.9337,66.8136,66.9016,16000.0
2012-05-16 12:00:00,83.56,83.58,83.45,83.45,8700.0,66.9016,66.9176,66.8136,66.8136,8700.0
2012-05-16 12:05:00,83.44,83.53,83.39,83.48,10800.0,66.8056,66.8776,66.7655,66.8376,10800.0
2012-05-16 12:10:00,83.44,83.49,83.41,83.48,12300.0,66.8056,66.8456,66.7815,66.8376,12300.0
2012-05-16 12:15:00,83.47,83.5,83.41,83.43,23700.0,66.8296,66.8536,66.7815,66.7975,23700.0
2012-05-16 12:20:00,83.42,83.45,83.36,83.38,30100.0,66.7895,66.8136,66.7415,66.7575,30100.0
2012-05-16 12:25:00,83.37,83.55,83.29,83.52,6400.0,66.7495,66.8936,66.6855,66.8696,6400.0
2012-05-16 12:30:00,83.54,83.69,83.47,83.62,29500.0,66.8856,67.0057,66.8296,66.9497,29500.0
2012-05-16 12:35:00,83.62,83.62,83.53,83.57,4500.0,66.9497,66.9497,66.8776,66.9096,4500.0
2012-05-16 12:40:00,83.56,83.58,83.38,83.38,7100.0,66.9016,66.9176,66.7575,66.7575,7100.0
2012-05-16 12:45:00,83.41,83.42,83.31,83.34,34700.0,66.7815,66.7895,66.7015,66.7255,34700.0
2012-05-16 12:50:00,83.36,83.41,83.28,83.32,5600.0,66.7415,66.7815,66.6774,66.7095,5600.0
2012-05-16 12:55:00,83.3,83.32,83.23,83.31,30100.0,66.6935,66.7095,66.6374,66.7015,30100.0
2012-05-16 13:00:00,83.28,83.4,83.26,83.31,5200.0,66.6774,66.7735,66.6614,66.7015,5200.0
2012-05-16 13:05:00,83.33,83.42,83.28,83.39,9400.0,66.7175,66.7895,66.6774,66.7655,9400.0
2012-05-16 13:10:00,83.35,83.41,83.34,83.35,36900.0,66.7335,66.7815,66.7255,66.7335,36900.0
2012-05-16 13:15:00,83.37,83.44,83.36,83.43,5200.0,66.7495,66.8056,66.7415,66.7975,5200.0
2012-05-16 13:20:00,83.44,83.48,83.36,83.45,14600.0,66.8056,66.8376,66.7415,66.8136,14600.0
2012-05-16 13:25:00,83.46,83.5,83.38,83.41,12500.0,66.8216,66.8536,66.7575,66.7815,12500.0
2012-05-16 13:30:00,83.41,83.46,83.34,83.43,15100.0,66.7815,66.8216,66.7255,66.7975,15100.0
2012-05-16 13:35:00,83.42,83.47,83.37,83.47,29200.0,66.7895,66.8296,66.7495,66.8296,29200.0
2012-05-16 13:40:00,83.43,83.48,83.41,83.43,11400.0,66.7975,66.8376,66.7815,66.7975,11400.0
2012-05-16 13:45:00,83.45,83.53,83.38,83.47,34500.0,66.8136,66.8776,66.7575,66.8296,34500.0
2012-05-16 13:50:00,83.46,83.51,83.41,83.45,20600.0,66.8216,66.8616,66.7815,66.8136,20600.0
2012-05-16 13:55:00,83.48,83.59,83.45,83.58,4600.0,66.8376,66.9256,66.8136,66.9176,4600.0
2012-05-16 14:00:00,83.61,83.91,83.39,83.41,15200.0,66.9417,67.1819,66.7655,66.7815,15200.0
2012-05-16 14:05:00,83.42,83.51,83.35,83.46,15200.0,66.7895,66.8616,66.7335,66.8216,15200.0
2012-05-16 14:10:00,83.43,83.51,83.06,83.1,37400.0,66.7975,66.8616,66.5013,66.5333,37400.0
2012-05-16 14:15:00,83.1,83.36,83.08,83.36,13000.0,66.5333,66.7415,66.5173,66.7415,13000.0
2012-05-16 14:20:00,83.4,83.46,83.31,83.39,11600.0,66.7735,66.8216,66.7015,66.7655,11600.0
2012-05-16 14:25:00,83.39,83.4,83.27,83.31,20700.0,66.7655,66.7735,66.6694,66.7015,20700.0
2012-05-16 14:30:00,83.37,83.45,83.2,83.23,20700.0,66.7495,66.8136,66.6134,66.6374,20700.0
2012-05-16 14:35:00,83.21,83.28,83.13,83.24,8400.0,66.6214,66.6774,66.5574,66.6454,8400.0
2012-05-16 14:40:00,83.28,83.48,83.2,83.41,20100.0,66.6774,66.8376,66.6134,66.7815,20100.0
2012-05-16 14:45:00,83.42,83.52,83.33,83.46,13700.0,66.7895,66.8696,66.7175,66.8216,13700.0
2012-05-16 14:50:00,83.46,83.53,83.42,83.46,11800.0,66.8216,66.8776,66.7895,66.8216,11800.0
2012-05-16 14:55:00,83.5,83.6,83.43,83.48,21400.0,66.8536,66.9337,66.7975,66.8376,21400.0
2012-05-16 15:00:00,83.48,83.52,83.37,83.45,16500.0,66.8376,66.8696,66.7495,66.8136,16500.0
2012-05-16 15:05:00,83.48,83.51,83.41,83.44,12300.0,66.8376,66.8616,66.7815,66.8056,12300.0
2012-05-16 15:10:00,83.43,83.48,83.37,83.44,19700.0,66.7975,66.8376,66.7495,66.8056,19700.0
2012-05-16 15:15:00,83.43,83.55,83.38,83.5,33200.0,66.7975,66.8936,66.7575,66.8536,33200.0
2012-05-16 15:20:00,83.44,83.51,83.38,83.45,68100.0,66.8056,66.8616,66.7575,66.8136,68100.0
2012-05-16 15:25:00,83.46,83.51,83.36,83.36,19600.0,66.8216,66.8616,66.7415,66.7415,19600.0
2012-05-16 15:30:00,83.37,83.51,83.37,83.5,18400.0,66.7495,66.8616,66.7495,66.8536,18400.0
2012-05-16 15:35:00,83.52,83.61,83.41,83.43,22800.0,66.8696,66.9417,66.7815,66.7975,22800.0
2012-05-16 15:40:00,83.42,83.44,83.28,83.35,52000.0,66.7895,66.8056,66.6774,66.7335,52000.0
2012-05-16 15:45:00,83.35,83.44,83.31,83.34,96400.0,66.7335,66.8056,66.7015,66.7255,96400.0
2012-05-16 15:50:00,83.33,83.34,83.07,83.18,39900.0,66.7175,66.7255,66.5093,66.5974,39900.0
2012-05-16 15:55:00,83.16,83.31,83.1,83.19,80700.0,66.5814,66.7015,66.5333,66.6054,80700.0
2012-05-17 09:30:00,83.27,83.39,83.19,83.21,8600.0,66.6694,66.7655,66.6054,66.6214,8600.0
2012-05-17 09:35:00,83.24,83.24,82.55,82.56,12500.0,66.6454,66.6454,66.093,66.101,12500.0
2012-05-17 09:40:00,82.65,82.65,82.26,82.3,11000.0,66.173,66.173,65.8608,65.8928,11000.0
2012-05-17 09:45:00,82.3,82.3,81.87,81.88,27300.0,65.8928,65.8928,65.5485,65.5565,27300.0
2012-05-17 09:50:00,81.89,81.93,81.74,81.74,15700.0,65.5646,65.5966,65.4445,65.4445,15700.0
2012-05-17 09:55:00,81.78,81.85,81.64,81.71,34200.0,65.4765,65.5325,65.3644,65.4204,34200.0
2012-05-17 10:00:00,81.63,81.64,81.12,81.43,23000.0,65.3564,65.3644,64.9481,65.1963,23000.0
2012-05-17 10:05:00,81.44,81.78,81.37,81.74,21000.0,65.2043,65.4765,65.1482,65.4445,21000.0
2012-05-17 10:10:00,81.81,81.93,81.64,81.64,19000.0,65.5005,65.5966,65.3644,65.3644,19000.0
2012-05-17 10:15:00,81.67,81.97,81.67,81.84,18100.0,65.3884,65.6286,65.3884,65.5245,18100.0
2012-05-17 10:20:00,81.89,81.98,81.84,81.92,22000.0,65.5646,65.6366,65.5245,65.5886,22000.0
2012-05-17 10:25:00,81.92,81.96,81.68,81.68,24300.0,65.5886,65.6206,65.3964,65.3964,24300.0
2012-05-17 10:30:00,81.68,81.68,81.34,81.43,19400.0,65.3964,65.3964,65.1242,65.1963,19400.0
2012-05-17 10:35:00,81.44,81.54,81.31,81.54,15000.0,65.2043,65.2843,65.1002,65.2843,15000.0
2012-05-17 10:40:00,81.5,81.65,81.35,81.36,17100.0,65.2523,65.3724,65.1322,65.1402,17100.0
2012-05-17 10:45:00,81.38,81.47,81.06,81.17,29300.0,65.1562,65.2283,64.9,64.9881,29300.0
2012-05-17 10:50:00,81.17,81.31,81.01,81.3,11100.0,64.9881,65.1002,64.86,65.0922,11100.0
2012-05-17 10:55:00,81.27,81.27,81.05,81.08,26500.0,65.0682,65.0682,64.892,64.916,26500.0
2012-05-17 11:00:00,81.09,81.21,81.0,81.16,150700.0,64.924,65.0201,64.852,64.9801,150700.0
2012-05-17 11:05:00,81.14,81.34,81.12,81.3,22200.0,64.9641,65.1242,64.9481,65.0922,22200.0
2012-05-17 11:10:00,81.29,81.42,81.22,81.41,35400.0,65.0842,65.1883,65.0281,65.1802,35400.0
2012-05-17 11:15:00,81.39,81.52,81.26,81.41,14300.0,65.1642,65.2683,65.0602,65.1802,14300.0
2012-05-17 11:20:00,81.39,81.44,81.3,81.4,29700.0,65.1642,65.2043,65.0922,65.1722,29700.0
2012-05-17 11:25:00,81.4,81.43,81.26,81.36,8700.0,65.1722,65.1963,65.0602,65.1402,8700.0
2012-05-17 11:30:00,81.36,81.4,81.15,81.15,9200.0,65.1402,65.1722,64.9721,64.9721,9200.0
2012-05-17 11:35:00,81.19,81.19,81.04,81.07,8300.0,65.0041,65.0041,64.884,64.908,8300.0
2012-05-17 11:40:00,81.06,81.11,81.0,81.07,9100.0,64.9,64.9401,64.852,64.908,9100.0
2012-05-17 11:45:00,81.13,81.25,81.11,81.21,8200.0,64.9561,65.0521,64.9401,65.0201,8200.0
2012-05-17 11:50:00,81.2,81.22,81.0,81.01,22700.0,65.0121,65.0281,64.852,64.86,22700.0
2012-05-17 11:55:00,81.04,81.04,80.87,80.95,132200.0,64.884,64.884,64.7479,64.812,132200.0
2012-05-17 12:00:00,80.97,80.98,80.69,80.69,26500.0,64.828,64.836,64.6038,64.6038,26500.0
2012-05-17 12:05:00,80.69,80.71,80.47,80.52,29800.0,64.6038,64.6198,64.4276,64.4677,29800.0
2012-05-17 12:10:00,80.5,80.5,80.38,80.44,12500.0,64.4517,64.4517,64.3556,64.4036,12500.0
2012-05-17 12:15:00,80.43,80.54,80.37,80.52,16600.0,64.3956,64.4837,64.3476,64.4677,16600.0
2012-05-17 12:20:00,80.55,80.67,80.48,80.64,18600.0,64.4917,64.5878,64.4357,64.5638,18600.0
2012-05-17 12:25:00,80.7,80.73,80.62,80.73,18500.0,64.6118,64.6358,64.5477,64.6358,18500.0
2012-05-17 12:30:00,80.73,80.84,80.73,80.84,45800.0,64.6358,64.7239,64.6358,64.7239,45800.0
2012-05-17 12:35:00,80.81,80.92,80.81,80.87,21300.0,64.6999,64.7879,64.6999,64.7479,21300.0
2012-05-17 12:40:00,80.86,80.95,80.84,80.92,70200.0,64.7399,64.812,64.7239,64.7879,70200.0
2012-05-17 12:45:00,80.91,80.97,80.85,80.96,15200.0,64.7799,64.828,64.7319,64.82,15200.0
2012-05-17 12:50:00,80.93,80.93,80.81,80.82,4600.0,64.7959,64.7959,64.6999,64.7079,4600.0
2012-05-17 12:55:00,80.82,81.02,80.82,81.02,17700.0,64.7079,64.868,64.7079,64.868,17700.0
2012-05-17 13:00:00,81.02,81.17,81.01,81.14,12700.0,64.868,64.9881,64.86,64.9641,12700.0
2012-05-17 13:05:00,81.19,81.52,81.16,81.38,25800.0,65.0041,65.2683,64.9801,65.1562,25800.0
2012-05-17 13:10:00,81.36,81.56,81.36,81.48,28800.0,65.1402,65.3003,65.1402,65.2363,28800.0
2012-05-17 13:15:00,81.48,81.67,81.45,81.67,28400.0,65.2363,65.3884,65.2123,65.3884,28400.0
2012-05-17 13:20:00,81.67,81.82,81.66,81.82,31800.0,65.3884,65.5085,65.3804,65.5085,31800.0
2012-05-17 13:25:00,81.79,81.85,81.64,81.72,25300.0,65.4845,65.5325,65.3644,65.4284,25300.0
2012-05-17 13:30:00,81.68,81.72,81.54,81.57,42800.0,65.3964,65.4284,65.2843,65.3084,42800.0
2012-05-17 13:35:00,81.57,81.71,81.55,81.59,13500.0,65.3084,65.4204,65.2923,65.3244,13500.0
2012-05-17 13:40:00,81.57,81.67,81.55,81.6,29700.0,65.3084,65.3884,65.2923,65.3324,29700.0
2012-05-17 13:45:00,81.6,81.69,81.56,81.6,39400.0,65.3324,65.4044,65.3003,65.3324,39400.0
2012-05-17 13:50:00,81.6,81.84,81.56,81.82,20600.0,65.3324,65.5245,65.3003,65.5085,20600.0
2012-05-17 13:55:00,81.79,81.84,81.72,81.76,12000.0,65.4845,65.5245,65.4284,65.4605,12000.0
2012-05-17 14:00:00,81.71,81.71,81.49,81.65,16600.0,65.4204,65.4204,65.2443,65.3724,16600.0
2012-05-17 14:05:00,81.65,81.72,81.56,81.65,37400.0,65.3724,65.4284,65.3003,65.3724,37400.0
2012-05-17 14:10:00,81.68,81.74,81.62,81.62,17600.0,65.3964,65.4445,65.3484,65.3484,17600.0
2012-05-17 14:15:00,81.61,81.7,81.61,81.69,13800.0,65.3404,65.4124,65.3404,65.4044,13800.0
2012-05-17 14:20:00,81.68,81.91,81.66,81.91,18100.0,65.3964,65.5806,65.3804,65.5806,18100.0
2012-05-17 14:25:00,81.9,81.93,81.67,81.67,20300.0,65.5726,65.5966,65.3884,65.3884,20300.0
2012-05-17 14:30:00,81.71,81.74,81.55,81.55,20700.0,65.4204,65.4445,65.2923,65.2923,20700.0
2012-05-17 14:35:00,81.53,81.53,81.36,81.43,5000.0,65.2763,65.2763,65.1402,65.1963,5000.0
2012-05-17 14:40:00,81.39,81.51,81.37,81.48,13600.0,65.1642,65.2603,65.1482,65.2363,13600.0
2012-05-17 14:45:00,81.47,81.49,81.26,81.34,8300.0,65.2283,65.2443,65.0602,65.1242,8300.0
2012-05-17 14:50:00,81.35,81.38,81.27,81.31,20900.0,65.1322,65.1562,65.0682,65.1002,20900.0
2012-05-17 14:55:00,81.3,81.33,81.23,81.26,21600.0,65.0922,65.1162,65.0361,65.0602,21600.0
2012-05-17 15:00:00,81.25,81.32,81.22,81.32,29600.0,65.0521,65.1082,65.0281,65.1082,29600.0
2012-05-17 15:05:00,81.29,81.33,81.02,81.11,36000.0,65.0842,65.1162,64.868,64.9401,36000.0
2012-05-17 15:10:00,81.11,81.26,81.08,81.26,38300.0,64.9401,65.0602,64.916,65.0602,38300.0
2012-05-17 15:15:00,81.26,81.28,81.08,81.16,29100.0,65.0602,65.0762,64.916,64.9801,29100.0
2012-05-17 15:20:00,81.17,81.34,81.15,81.19,28400.0,64.9881,65.1242,64.9721,65.0041,28400.0
2012-05-17 15:25:00,81.2,81.21,81.12,81.17,31200.0,65.0121,65.0201,64.9481,64.9881,31200.0
2012-05-17 15:30:00,81.17,81.17,80.99,80.99,35700.0,64.9881,64.9881,64.844,64.844,35700.0
2012-05-17 15:35:00,80.99,81.08,80.91,81.06,58800.0,64.844,64.916,64.7799,64.9,58800.0
2012-05-17 15:40:00,81.06,81.16,81.04,81.13,82700.0,64.9,64.9801,64.884,64.9561,82700.0
2012-05-17 15:45:00,81.1,81.22,81.0,81.19,58900.0,64.932,65.0281,64.852,65.0041,58900.0
2012-05-17 15:50:00,81.18,81.29,81.05,81.28,72100.0,64.9961,65.0842,64.892,65.0762,72100.0
2012-05-17 15:55:00,81.28,81.28,81.13,81.18,118200.0,65.0762,65.0762,64.9561,64.9961,118200.0
2012-05-18 09:30:00,81.61,81.89,81.49,81.71,155800.0,65.3404,65.5646,65.2443,65.4204,155800.0
2012-05-18 09:35:00,81.75,81.8,81.18,81.27,44500.0,65.4525,65.4925,64.9961,65.0682,44500.0
2012-05-18 09:40:00,81.19,81.38,81.08,81.13,64500.0,65.0041,65.1562,64.916,64.9561,64500.0
2012-05-18 09:45:00,81.19,81.32,81.06,81.13,17900.0,65.0041,65.1082,64.9,64.9561,17900.0
2012-05-18 09:50:00,81.1,81.25,80.93,81.16,16100.0,64.932,65.0521,64.7959,64.9801,16100.0
2012-05-18 09:55:00,81.2,81.23,80.85,80.92,28500.0,65.0121,65.0361,64.7319,64.7879,28500.0
2012-05-18 10:00:00,80.91,81.21,80.91,81.21,31000.0,64.7799,65.0201,64.7799,65.0201,31000.0
2012-05-18 10:05:00,81.19,81.23,81.02,81.05,25000.0,65.0041,65.0361,64.868,64.892,25000.0
2012-05-18 10:10:00,81.06,81.28,81.01,81.23,46700.0,64.9,65.0762,64.86,65.0361,46700.0
2012-05-18 10:15:00,81.2,81.27,81.0,81.04,29000.0,65.0121,65.0682,64.852,64.884,29000.0
2012-05-18 10:20:00,81.01,81.21,81.01,81.14,17300.0,64.86,65.0201,64.86,64.9641,17300.0
2012-05-18 10:25:00,81.12,81.27,81.07,81.27,23700.0,64.9481,65.0682,64.908,65.0682,23700.0
2012-05-18 10:30:00,81.25,81.5,81.2,81.47,16300.0,65.0521,65.2523,65.0121,65.2283,16300.0
2012-05-18 10:35:00,81.44,81.52,81.27,81.52,15900.0,65.2043,65.2683,65.0682,65.2683,15900.0
2012-05-18 10:40:00,81.53,81.56,81.35,81.5,15000.0,65.2763,65.3003,65.1322,65.2523,15000.0
2012-05-18 10:45:00,81.52,81.74,81.43,81.74,32300.0,65.2683,65.4445,65.1963,65.4445,32300.0
2012-05-18 10:50:00,81.68,82.28,81.68,82.24,12900.0,65.3964,65.8768,65.3964,65.8448,12900.0
2012-05-18 10:55:00,82.31,82.32,81.94,81.95,27400.0,65.9008,65.9088,65.6046,65.6126,27400.0
2012-05-18 11:00:00,81.97,82.09,81.75,81.89,25100.0,65.6286,65.7247,65.4525,65.5646,25100.0
2012-05-18 11:05:00,81.86,81.9,81.61,81.63,19400.0,65.5405,65.5726,65.3404,65.3564,19400.0
2012-05-18 11:10:00,81.6,81.72,81.52,81.53,20200.0,65.3324,65.4284,65.2683,65.2763,20200.0
2012-05-18 11:15:00,81.53,81.54,81.18,81.27,19300.0,65.2763,65.2843,64.9961,65.0682,19300.0
2012-05-18 11:20:00,81.31,81.35,81.14,81.28,23400.0,65.1002,65.1322,64.9641,65.0762,23400.0
2012-05-18 11:25:00,81.34,81.67,81.31,81.4,12600.0,65.1242,65.3884,65.1002,65.1722,12600.0
2012-05-18 11:30:00,81.38,81.46,81.18,81.23,12900.0,65.1562,65.2203,64.9961,65.0361,12900.0
2012-05-18 11:35:00,81.26,81.29,81.02,81.2,10400.0,65.0602,65.0842,64.868,65.0121,10400.0
2012-05-18 11:40:00,81.2,81.39,81.19,81.38,12400.0,65.0121,65.1642,65.0041,65.1562,12400.0
2012-05-18 11:45:00,81.34,81.36,80.92,81.02,18200.0,65.1242,65.1402,64.7879,64.868,18200.0
2012-05-18 11:50:00,81.03,81.1,80.93,81.02,33300.0,64.876,64.932,64.7959,64.868,33300.0
2012-05-18 11:55:00,81.03,81.1,80.9,80.99,23500.0,64.876,64.932,64.7719,64.844,23500.0
2012-05-18 12:00:00,80.99,81.12,80.96,81.02,29100.0,64.844,64.9481,64.82,64.868,29100.0
2012-05-18 12:05:00,80.99,81.04,80.94,80.97,16900.0,64.844,64.884,64.8039,64.828,16900.0
2012-05-18 12:10:00,80.97,81.05,80.95,81.05,29100.0,64.828,64.892,64.812,64.892,29100.0
2012-05-18 12:15:00,81.03,81.03,80.92,80.96,24300.0,64.876,64.876,64.7879,64.82,24300.0
2012-05-18 12:20:00,80.98,81.05,80.96,80.98,19600.0,64.836,64.892,64.82,64.836,19600.0
2012-05-18 12:25:00,80.98,81.03,80.98,81.01,30600.0,64.836,64.876,64.836,64.86,30600.0
2012-05-18 12:30:00,80.99,81.04,80.97,80.99,19900.0,64.844,64.884,64.828,64.844,19900.0
2012-05-18 12:35:00,81.0,81.25,80.97,81.24,12000.0,64.852,65.0521,64.828,65.0441,12000.0
2012-05-18 12:40:00,81.26,81.34,81.17,81.18,12000.0,65.0602,65.1242,64.9881,64.9961,12000.0
2012-05-18 12:45:00,81.14,81.21,81.1,81.14,7400.0,64.9641,65.0201,64.932,64.9641,7400.0
2012-05-18 12:50:00,81.17,81.18,81.1,81.11,4900.0,64.9881,64.9961,64.932,64.9401,4900.0
2012-05-18 12:55:00,81.06,81.13,81.05,81.09,4700.0,64.9,64.9561,64.892,64.924,4700.0
2012-05-18 13:00:00,81.11,81.15,80.94,80.95,17700.0,64.9401,64.9721,64.8039,64.812,17700.0
2012-05-18 13:05:00,80.91,80.93,80.81,80.83,9000.0,64.7799,64.7959,64.6999,64.7159,9000.0
2012-05-18 13:10:00,80.88,80.99,80.87,80.91,6600.0,64.7559,64.844,64.7479,64.7799,6600.0
2012-05-18 13:15:00,80.89,81.16,80.89,80.97,64800.0,64.7639,64.9801,64.7639,64.828,64800.0
2012-05-18 13:20:00,80.92,81.04,80.91,80.98,14500.0,64.7879,64.884,64.7799,64.836,14500.0
2012-05-18 13:25:00,80.98,81.12,80.97,81.07,26400.0,64.836,64.9481,64.828,64.908,26400.0
2012-05-18 13:30:00,81.06,81.13,80.94,80.94,31600.0,64.9,64.9561,64.8039,64.8039,31600.0
2012-05-18 13:35:00,80.95,81.02,80.87,80.91,55100.0,64.812,64.868,64.7479,64.7799,55100.0
2012-05-18 13:40:00,80.86,81.0,80.78,80.82,45300.0,64.7399,64.852,64.6758,64.7079,45300.0
2012-05-18 13:45:00,80.84,80.94,80.81,80.94,26000.0,64.7239,64.8039,64.6999,64.8039,26000.0
2012-05-18 13:50:00,80.93,80.99,80.77,80.96,42100.0,64.7959,64.844,64.6678,64.82,42100.0
2012-05-18 13:55:00,80.94,81.01,80.86,80.86,14400.0,64.8039,64.86,64.7399,64.7399,14400.0
2012-05-18 14:00:00,80.86,80.94,80.84,80.88,55200.0,64.7399,64.8039,64.7239,64.7559,55200.0
2012-05-18 14:05:00,80.88,80.94,80.78,80.78,22600.0,64.7559,64.8039,64.6758,64.6758,22600.0
2012-05-18 14:10:00,80.76,80.96,80.7,80.93,9600.0,64.6598,64.82,64.6118,64.7959,9600.0
2012-05-18 14:15:00,80.96,80.98,80.78,80.84,8700.0,64.82,64.836,64.6758,64.7239,8700.0
2012-05-18 14:20:00,80.81,80.85,80.63,80.63,34700.0,64.6999,64.7319,64.5557,64.5557,34700.0
2012-05-18 14:25:00,80.61,80.81,80.5,80.77,5700.0,64.5397,64.6999,64.4517,64.6678,5700.0
2012-05-18 14:30:00,80.76,80.78,80.54,80.59,26700.0,64.6598,64.6758,64.4837,64.5237,26700.0
2012-05-18 14:35:00,80.61,80.69,80.49,80.52,19700.0,64.5397,64.6038,64.4437,64.4677,19700.0
2012-05-18 14:40:00,80.49,80.52,80.38,80.4,16100.0,64.4437,64.4677,64.3556,64.3716,16100.0
2012-05-18 14:45:00,80.37,80.59,80.37,80.59,6900.0,64.3476,64.5237,64.3476,64.5237,6900.0
2012-05-18 14:50:00,80.57,80.67,80.5,80.52,22900.0,64.5077,64.5878,64.4517,64.4677,22900.0
2012-05-18 14:55:00,80.51,80.51,80.36,80.49,14800.0,64.4597,64.4597,64.3396,64.4437,14800.0
2012-05-18 15:00:00,80.48,80.48,80.25,80.33,30700.0,64.4357,64.4357,64.2515,64.3156,30700.0
2012-05-18 15:05:00,80.35,80.56,80.34,80.51,25600.0,64.3316,64.4997,64.3236,64.4597,25600.0
2012-05-18 15:10:00,80.52,80.7,80.51,80.57,22900.0,64.4677,64.6118,64.4597,64.5077,22900.0
2012-05-18 15:15:00,80.58,80.78,80.54,80.7,24100.0,64.5157,64.6758,64.4837,64.6118,24100.0
2012-05-18 15:20:00,80.74,80.74,80.32,80.32,29100.0,64.6438,64.6438,64.3075,64.3075,29100.0
2012-05-18 15:25:00,80.32,80.48,80.3,80.36,19800.0,64.3075,64.4357,64.2915,64.3396,19800.0
2012-05-18 15:30:00,80.35,80.45,80.2,80.28,21300.0,64.3316,64.4116,64.2115,64.2755,21300.0
2012-05-18 15:35:00,80.32,80.46,80.28,80.34,28900.0,64.3075,64.4196,64.2755,64.3236,28900.0
2012-05-18 15:40:00,80.33,80.34,80.01,80.12,37500.0,64.3156,64.3236,64.0593,64.1474,37500.0
2012-05-18 15:45:00,80.17,80.35,80.1,80.24,26300.0,64.1875,64.3316,64.1314,64.2435,26300.0
2012-05-18 15:50:00,80.25,80.26,80.16,80.23,33000.0,64.2515,64.2595,64.1794,64.2355,33000.0
2012-05-18 15:55:00,80.24,80.62,80.23,80.51,128500.0,64.2435,64.5477,64.2355,64.4597,128500.0
2012-05-21 09:30:00,81.12,82.1,81.12,81.97,52100.0,64.9481,65.7327,64.9481,65.6286,52100.0
2012-05-21 09:35:00,81.92,82.02,81.6,81.96,38600.0,65.5886,65.6686,65.3324,65.6206,38600.0
2012-05-21 09:40:00,81.99,82.28,81.97,82.18,19600.0,65.6446,65.8768,65.6286,65.7967,19600.0
2012-05-21 09:45:00,82.21,82.28,82.01,82.2,35400.0,65.8208,65.8768,65.6606,65.8128,35400.0
2012-05-21 09:50:00,82.2,82.2,81.76,81.8,30300.0,65.8128,65.8128,65.4605,65.4925,30300.0
2012-05-21 09:55:00,81.85,82.02,81.76,81.98,35500.0,65.5325,65.6686,65.4605,65.6366,35500.0
2012-05-21 10:00:00,81.94,82.21,81.92,82.21,17600.0,65.6046,65.8208,65.5886,65.8208,17600.0
2012-05-21 10:05:00,82.22,82.28,81.91,82.04,50100.0,65.8288,65.8768,65.5806,65.6847,50100.0
2012-05-21 10:10:00,82.02,82.18,81.96,82.14,51900.0,65.6686,65.7967,65.6206,65.7647,51900.0
2012-05-21 10:15:00,82.18,82.65,82.09,82.58,13200.0,65.7967,66.173,65.7247,66.117,13200.0
2012-05-21 10:20:00,82.56,82.64,82.36,82.36,32700.0,66.101,66.165,65.9409,65.9409,32700.0
2012-05-21 10:25:00,82.35,82.75,82.35,82.66,14900.0,65.9329,66.2531,65.9329,66.1811,14900.0
2012-05-21 10:30:00,82.7,82.81,82.68,82.77,20700.0,66.2131,66.3011,66.1971,66.2691,20700.0
2012-05-21 10:35:00,82.81,82.97,82.79,82.82,16700.0,66.3011,66.4292,66.2851,66.3092,16700.0
2012-05-21 10:40:00,82.78,82.86,82.74,82.74,10700.0,66.2771,66.3412,66.2451,66.2451,10700.0
2012-05-21 10:45:00,82.78,82.87,82.64,82.8,12800.0,66.2771,66.3492,66.165,66.2931,12800.0
2012-05-21 10:50:00,82.77,83.01,82.75,82.98,17100.0,66.2691,66.4613,66.2531,66.4373,17100.0
2012-05-21 10:55:00,82.97,83.09,82.96,83.07,12900.0,66.4292,66.5253,66.4212,66.5093,12900.0
2012-05-21 11:00:00,83.07,83.14,83.0,83.02,14200.0,66.5093,66.5654,66.4533,66.4693,14200.0
2012-05-21 11:05:00,83.04,83.18,82.93,82.93,26800.0,66.4853,66.5974,66.3972,66.3972,26800.0
2012-05-21 11:10:00,82.92,82.95,82.71,82.8,16600.0,66.3892,66.4132,66.2211,66.2931,16600.0
2012-05-21 11:15:00,82.81,82.85,82.68,82.78,37700.0,66.3011,66.3332,66.1971,66.2771,37700.0
2012-05-21 11:20:00,82.79,82.85,82.71,82.71,21800.0,66.2851,66.3332,66.2211,66.2211,21800.0
2012-05-21 11:25:00,82.7,82.7,82.5,82.55,27800.0,66.2131,66.2131,66.0529,66.093,27800.0
2012-05-21 11:30:00,82.56,82.59,82.39,82.43,14100.0,66.101,66.125,65.9649,65.9969,14100.0
2012-05-21 11:35:00,82.43,82.72,82.41,82.54,18000.0,65.9969,66.2291,65.9809,66.085,18000.0
2012-05-21 11:40:00,82.53,82.62,82.5,82.62,12600.0,66.077,66.149,66.0529,66.149,12600.0
2012-05-21 11:45:00,82.59,82.67,82.57,82.6,11700.0,66.125,66.1891,66.109,66.133,11700.0
2012-05-21 11:50:00,82.63,82.66,82.57,82.62,20000.0,66.157,66.1811,66.109,66.149,20000.0
2012-05-21 11:55:00,82.62,82.68,82.49,82.49,16000.0,66.149,66.1971,66.0449,66.0449,16000.0
2012-05-21 12:00:00,82.46,82.61,82.44,82.61,11900.0,66.0209,66.141,66.0049,66.141,11900.0
2012-05-21 12:05:00,82.62,82.72,82.55,82.71,30800.0,66.149,66.2291,66.093,66.2211,30800.0
2012-05-21 12:10:00,82.73,82.81,82.68,82.69,9700.0,66.2371,66.3011,66.1971,66.2051,9700.0
2012-05-21 12:15:00,82.71,82.74,82.67,82.72,14300.0,66.2211,66.2451,66.1891,66.2291,14300.0
2012-05-21 12:20:00,82.71,82.81,82.71,82.76,12400.0,66.2211,66.3011,66.2211,66.2611,12400.0
2012-05-21 12:25:00,82.72,82.92,82.72,82.9,7400.0,66.2291,66.3892,66.2291,66.3732,7400.0
2012-05-21 12:30:00,82.9,82.9,82.71,82.78,17600.0,66.3732,66.3732,66.2211,66.2771,17600.0
2012-05-21 12:35:00,82.82,82.92,82.8,82.89,12800.0,66.3092,66.3892,66.2931,66.3652,12800.0
2012-05-21 12:40:00,82.89,82.89,82.71,82.76,7100.0,66.3652,66.3652,66.2211,66.2611,7100.0
2012-05-21 12:45:00,82.74,82.76,82.65,82.69,24400.0,66.2451,66.2611,66.173,66.2051,24400.0
2012-05-21 12:50:00,82.7,82.7,82.56,82.66,5500.0,66.2131,66.2131,66.101,66.1811,5500.0
2012-05-21 12:55:00,82.64,82.64,82.48,82.54,6000.0,66.165,66.165,66.0369,66.085,6000.0
2012-05-21 13:00:00,82.54,82.68,82.52,82.6,28600.0,66.085,66.1971,66.069,66.133,28600.0
2012-05-21 13:05:00,82.6,82.65,82.45,82.59,17600.0,66.133,66.173,66.0129,66.125,17600.0
2012-05-21 13:10:00,82.61,82.67,82.52,82.55,32500.0,66.141,66.1891,66.069,66.093,32500.0
2012-05-21 13:15:00,82.56,82.57,82.51,82.54,46300.0,66.101,66.109,66.061,66.085,46300.0
2012-05-21 13:20:00,82.54,82.62,82.5,82.62,9400.0,66.085,66.149,66.0529,66.149,9400.0
2012-05-21 13:25:00,82.62,82.68,82.59,82.6,9500.0,66.149,66.1971,66.125,66.133,9500.0
2012-05-21 13:30:00,82.59,82.68,82.56,82.59,8400.0,66.125,66.1971,66.101,66.125,8400.0
2012-05-21 13:35:00,82.55,82.66,82.55,82.55,6800.0,66.093,66.1811,66.093,66.093,6800.0
2012-05-21 13:40:00,82.53,82.62,82.5,82.6,10400.0,66.077,66.149,66.0529,66.133,10400.0
2012-05-21 13:45:00,82.57,82.74,82.57,82.59,23200.0,66.109,66.2451,66.109,66.125,23200.0
2012-05-21 13:50:00,82.58,82.74,82.53,82.66,45500.0,66.117,66.2451,66.077,66.1811,45500.0
2012-05-21 13:55:00,82.66,82.69,82.5,82.61,37300.0,66.1811,66.2051,66.0529,66.141,37300.0
2012-05-21 14:00:00,82.62,82.69,82.44,82.45,9800.0,66.149,66.2051,66.0049,66.0129,9800.0
2012-05-21 14:05:00,82.44,82.52,82.4,82.51,6200.0,66.0049,66.069,65.9729,66.061,6200.0
2012-05-21 14:10:00,82.55,82.55,82.39,82.48,9100.0,66.093,66.093,65.9649,66.0369,9100.0
2012-05-21 14:15:00,82.46,82.58,82.36,82.58,12500.0,66.0209,66.117,65.9409,66.117,12500.0
2012-05-21 14:20:00,82.64,82.75,82.51,82.56,10600.0,66.165,66.2531,66.061,66.101,10600.0
2012-05-21 14:25:00,82.57,82.63,82.52,82.59,5800.0,66.109,66.157,66.069,66.125,5800.0
2012-05-21 14:30:00,82.6,82.65,82.54,82.6,7300.0,66.133,66.173,66.085,66.133,7300.0
2012-05-21 14:35:00,82.6,82.6,82.54,82.55,9900.0,66.133,66.133,66.085,66.093,9900.0
2012-05-21 14:40:00,82.57,82.6,82.5,82.51,31500.0,66.109,66.133,66.0529,66.061,31500.0
2012-05-21 14:45:00,82.55,82.59,82.51,82.55,9600.0,66.093,66.125,66.061,66.093,9600.0
2012-05-21 14:50:00,82.56,82.6,82.49,82.51,12600.0,66.101,66.133,66.0449,66.061,12600.0
2012-05-21 14:55:00,82.58,82.74,82.53,82.58,14000.0,66.117,66.2451,66.077,66.117,14000.0
2012-05-21 15:00:00,82.58,82.69,82.56,82.57,17900.0,66.117,66.2051,66.101,66.109,17900.0
2012-05-21 15:05:00,82.58,82.64,82.52,82.56,29200.0,66.117,66.165,66.069,66.101,29200.0
2012-05-21 15:10:00,82.56,82.61,82.5,82.57,15000.0,66.101,66.141,66.0529,66.109,15000.0
2012-05-21 15:15:00,82.55,82.7,82.54,82.68,16400.0,66.093,66.2131,66.085,66.1971,16400.0
2012-05-21 15:20:00,82.71,82.86,82.67,82.76,28300.0,66.2211,66.3412,66.1891,66.2611,28300.0
2012-05-21 15:25:00,82.75,82.77,82.7,82.71,15200.0,66.2531,66.2691,66.2131,66.2211,15200.0
2012-05-21 15:30:00,82.71,82.73,82.62,82.66,24500.0,66.2211,66.2371,66.149,66.1811,24500.0
2012-05-21 15:35:00,82.68,82.71,82.59,82.66,20200.0,66.1971,66.2211,66.125,66.1811,20200.0
2012-05-21 15:40:00,82.62,82.72,82.59,82.64,29600.0,66.149,66.2291,66.125,66.165,29600.0
2012-05-21 15:45:00,82.64,82.83,82.63,82.8,26700.0,66.165,66.3172,66.157,66.2931,26700.0
2012-05-21 15:50:00,82.79,82.81,82.66,82.68,59900.0,66.2851,66.3011,66.1811,66.1971,59900.0
2012-05-21 15:55:00,82.69,82.77,82.67,82.74,69500.0,66.2051,66.2691,66.1891,66.2451,69500.0
2012-05-22 09:30:00,82.96,83.27,82.72,82.75,20200.0,66.4212,66.6694,66.2291,66.2531,20200.0
2012-05-22 09:35:00,82.76,82.82,82.33,82.33,22300.0,66.2611,66.3092,65.9168,65.9168,22300.0
2012-05-22 09:40:00,82.39,82.73,82.36,82.72,12900.0,65.9649,66.2371,65.9409,66.2291,12900.0
2012-05-22 09:45:00,82.75,82.9,82.75,82.9,6400.0,66.2531,66.3732,66.2531,66.3732,6400.0
2012-05-22 09:50:00,82.87,83.05,82.87,82.91,26700.0,66.3492,66.4933,66.3492,66.3812,26700.0
2012-05-22 09:55:00,82.93,82.93,82.74,82.78,7200.0,66.3972,66.3972,66.2451,66.2771,7200.0
2012-05-22 10:00:00,82.8,82.95,82.73,82.95,8700.0,66.2931,66.4132,66.2371,66.4132,8700.0
2012-05-22 10:05:00,82.98,83.09,82.94,83.01,17800.0,66.4373,66.5253,66.4052,66.4613,17800.0
2012-05-22 10:10:00,83.02,83.11,82.93,83.08,11300.0,66.4693,66.5413,66.3972,66.5173,11300.0
2012-05-22 10:15:00,83.09,83.26,83.07,83.13,25500.0,66.5253,66.6614,66.5093,66.5574,25500.0
2012-05-22 10:20:00,83.11,83.22,83.06,83.08,14300.0,66.5413,66.6294,66.5013,66.5173,14300.0
2012-05-22 10:25:00,83.09,83.27,83.05,83.11,20700.0,66.5253,66.6694,66.4933,66.5413,20700.0
2012-05-22 10:30:00,83.09,83.23,83.06,83.19,11700.0,66.5253,66.6374,66.5013,66.6054,11700.0
2012-05-22 10:35:00,83.2,83.2,83.01,83.03,12900.0,66.6134,66.6134,66.4613,66.4773,12900.0
2012-05-22 10:40:00,83.06,83.19,83.01,83.04,63200.0,66.5013,66.6054,66.4613,66.4853,63200.0
2012-05-22 10:45:00,83.08,83.16,82.92,83.08,55700.0,66.5173,66.5814,66.3892,66.5173,55700.0
2012-05-22 10:50:00,83.07,83.07,82.85,82.93,7900.0,66.5093,66.5093,66.3332,66.3972,7900.0
2012-05-22 10:55:00,82.93,83.09,82.91,83.07,26500.0,66.3972,66.5253,66.3812,66.5093,26500.0
2012-05-22 11:00:00,83.17,83.3,83.17,83.22,10800.0,66.5894,66.6935,66.5894,66.6294,10800.0
2012-05-22 11:05:00,83.19,83.37,83.16,83.29,15600.0,66.6054,66.7495,66.5814,66.6855,15600.0
2012-05-22 11:10:00,83.36,83.49,83.3,83.4,9900.0,66.7415,66.8456,66.6935,66.7735,9900.0
2012-05-22 11:15:00,83.42,83.64,83.42,83.64,8300.0,66.7895,66.9657,66.7895,66.9657,8300.0
2012-05-22 11:20:00,83.61,83.73,83.61,83.69,5300.0,66.9417,67.0377,66.9417,67.0057,5300.0
2012-05-22 11:25:00,83.69,83.8,83.58,83.58,29200.0,67.0057,67.0938,66.9176,66.9176,29200.0
2012-05-22 11:30:00,83.59,83.64,83.54,83.54,5200.0,66.9256,66.9657,66.8856,66.8856,5200.0
2012-05-22 11:35:00,83.6,83.6,83.31,83.41,4700.0,66.9337,66.9337,66.7015,66.7815,4700.0
2012-05-22 11:40:00,83.44,83.47,83.22,83.27,5500.0,66.8056,66.8296,66.6294,66.6694,5500.0
2012-05-22 11:45:00,83.27,83.34,83.25,83.34,3600.0,66.6694,66.7255,66.6534,66.7255,3600.0
2012-05-22 11:50:00,83.37,83.37,83.32,83.32,2000.0,66.7495,66.7495,66.7095,66.7095,2000.0
2012-05-22 11:55:00,83.33,83.34,83.22,83.25,17400.0,66.7175,66.7255,66.6294,66.6534,17400.0
2012-05-22 12:00:00,83.26,83.26,83.05,83.1,15200.0,66.6614,66.6614,66.4933,66.5333,15200.0
2012-05-22 12:05:00,83.09,83.12,82.98,82.98,9500.0,66.5253,66.5493,66.4373,66.4373,9500.0
2012-05-22 12:10:00,82.88,83.24,82.83,83.23,7700.0,66.3572,66.6454,66.3172,66.6374,7700.0
2012-05-22 12:15:00,83.23,83.23,83.05,83.15,4400.0,66.6374,66.6374,66.4933,66.5734,4400.0
2012-05-22 12:20:00,83.17,83.36,83.12,83.32,17200.0,66.5894,66.7415,66.5493,66.7095,17200.0
2012-05-22 12:25:00,83.32,83.33,83.26,83.33,3700.0,66.7095,66.7175,66.6614,66.7175,3700.0
2012-05-22 12:30:00,83.33,83.35,83.19,83.2,5300.0,66.7175,66.7335,66.6054,66.6134,5300.0
2012-05-22 12:35:00,83.21,83.26,83.17,83.26,5200.0,66.6214,66.6614,66.5894,66.6614,5200.0
2012-05-22 12:40:00,83.28,83.32,83.19,83.19,1700.0,66.6774,66.7095,66.6054,66.6054,1700.0
2012-05-22 12:45:00,83.18,83.4,83.18,83.38,4300.0,66.5974,66.7735,66.5974,66.7575,4300.0
2012-05-22 12:50:00,83.35,83.37,83.28,83.28,5400.0,66.7335,66.7495,66.6774,66.6774,5400.0
2012-05-22 12:55:00,83.28,83.37,83.23,83.33,6400.0,66.6774,66.7495,66.6374,66.7175,6400.0
2012-05-22 13:00:00,83.31,83.55,83.31,83.42,17200.0,66.7015,66.8936,66.7015,66.7895,17200.0
2012-05-22 13:05:00,83.39,83.5,83.39,83.5,12400.0,66.7655,66.8536,66.7655,66.8536,12400.0
2012-05-22 13:10:00,83.49,83.55,83.46,83.54,6400.0,66.8456,66.8936,66.8216,66.8856,6400.0
2012-05-22 13:15:00,83.55,83.55,83.23,83.29,6400.0,66.8936,66.8936,66.6374,66.6855,6400.0
2012-05-22 13:20:00,83.27,83.42,83.17,83.3,8900.0,66.6694,66.7895,66.5894,66.6935,8900.0
2012-05-22 13:25:00,83.32,83.49,83.32,83.37,39500.0,66.7095,66.8456,66.7095,66.7495,39500.0
2012-05-22 13:30:00,83.35,83.49,83.24,83.49,27700.0,66.7335,66.8456,66.6454,66.8456,27700.0
2012-05-22 13:35:00,83.49,83.49,83.27,83.37,21600.0,66.8456,66.8456,66.6694,66.7495,21600.0
2012-05-22 13:40:00,83.38,83.44,83.25,83.3,25300.0,66.7575,66.8056,66.6534,66.6935,25300.0
2012-05-22 13:45:00,83.28,83.46,83.21,83.42,32800.0,66.6774,66.8216,66.6214,66.7895,32800.0
2012-05-22 13:50:00,83.44,83.46,83.31,83.4,25300.0,66.8056,66.8216,66.7015,66.7735,25300.0
2012-05-22 13:55:00,83.43,83.43,83.3,83.39,15300.0,66.7975,66.7975,66.6935,66.7655,15300.0
2012-05-22 14:00:00,83.38,83.55,83.35,83.47,12500.0,66.7575,66.8936,66.7335,66.8296,12500.0
2012-05-22 14:05:00,83.46,83.65,83.41,83.59,5800.0,66.8216,66.9737,66.7815,66.9256,5800.0
2012-05-22 14:10:00,83.59,83.59,83.4,83.51,16700.0,66.9256,66.9256,66.7735,66.8616,16700.0
2012-05-22 14:15:00,83.49,83.61,83.49,83.6,11900.0,66.8456,66.9417,66.8456,66.9337,11900.0
2012-05-22 14:20:00,83.61,83.79,83.6,83.79,22900.0,66.9417,67.0858,66.9337,67.0858,22900.0
2012-05-22 14:25:00,83.81,83.87,83.71,83.71,9200.0,67.1018,67.1498,67.0217,67.0217,9200.0
2012-05-22 14:30:00,83.66,83.78,83.54,83.68,30700.0,66.9817,67.0778,66.8856,66.9977,30700.0
2012-05-22 14:35:00,83.67,83.75,83.56,83.69,88300.0,66.9897,67.0537,66.9016,67.0057,88300.0
2012-05-22 14:40:00,83.73,83.82,83.73,83.82,38500.0,67.0377,67.1098,67.0377,67.1098,38500.0
2012-05-22 14:45:00,83.87,83.89,83.67,83.88,9900.0,67.1498,67.1658,66.9897,67.1578,9900.0
2012-05-22 14:50:00,83.92,83.99,83.8,83.8,7600.0,67.1899,67.2459,67.0938,67.0938,7600.0
2012-05-22 14:55:00,83.77,83.94,83.76,83.9,8900.0,67.0698,67.2059,67.0618,67.1738,8900.0
2012-05-22 15:00:00,83.89,83.94,83.75,83.84,13400.0,67.1658,67.2059,67.0537,67.1258,13400.0
2012-05-22 15:05:00,83.87,83.91,83.78,83.88,8400.0,67.1498,67.1819,67.0778,67.1578,8400.0
2012-05-22 15:10:00,83.83,83.83,83.72,83.76,12600.0,67.1178,67.1178,67.0297,67.0618,12600.0
2012-05-22 15:15:00,83.74,83.82,83.51,83.51,10200.0,67.0457,67.1098,66.8616,66.8616,10200.0
2012-05-22 15:20:00,83.56,83.6,83.46,83.51,12000.0,66.9016,66.9337,66.8216,66.8616,12000.0
2012-05-22 15:25:00,83.5,83.6,83.39,83.4,15500.0,66.8536,66.9337,66.7655,66.7735,15500.0
2012-05-22 15:30:00,83.4,83.43,83.15,83.22,55500.0,66.7735,66.7975,66.5734,66.6294,55500.0
2012-05-22 15:35:00,83.22,83.4,83.16,83.26,39000.0,66.6294,66.7735,66.5814,66.6614,39000.0
2012-05-22 15:40:00,83.26,83.41,83.06,83.13,30500.0,66.6614,66.7815,66.5013,66.5574,30500.0
2012-05-22 15:45:00,83.15,83.31,83.08,83.14,55000.0,66.5734,66.7015,66.5173,66.5654,55000.0
2012-05-22 15:50:00,83.11,83.47,83.08,83.43,47200.0,66.5413,66.8296,66.5173,66.7975,47200.0
2012-05-22 15:55:00,83.43,83.69,83.29,83.65,99100.0,66.7975,67.0057,66.6855,66.9737,99100.0
2012-05-23 09:30:00,82.85,83.18,82.65,82.94,34500.0,66.3332,66.5974,66.173,66.4052,34500.0
2012-05-23 09:35:00,82.93,83.12,82.83,82.98,20300.0,66.3972,66.5493,66.3172,66.4373,20300.0
2012-05-23 09:40:00,82.95,83.13,82.79,82.87,48800.0,66.4132,66.5574,66.2851,66.3492,48800.0
2012-05-23 09:45:00,82.9,83.1,82.73,82.75,20200.0,66.3732,66.5333,66.2371,66.2531,20200.0
2012-05-23 09:50:00,82.73,83.21,82.7,83.13,15000.0,66.2371,66.6214,66.2131,66.5574,15000.0
2012-05-23 09:55:00,83.14,83.45,83.13,83.36,21600.0,66.5654,66.8136,66.5574,66.7415,21600.0
2012-05-23 10:00:00,83.45,83.62,83.28,83.28,19500.0,66.8136,66.9497,66.6774,66.6774,19500.0
2012-05-23 10:05:00,83.33,83.5,83.25,83.27,20800.0,66.7175,66.8536,66.6534,66.6694,20800.0
2012-05-23 10:10:00,83.28,83.35,82.95,83.24,17900.0,66.6774,66.7335,66.4132,66.6454,17900.0
2012-05-23 10:15:00,83.19,83.32,82.95,83.09,14500.0,66.6054,66.7095,66.4132,66.5253,14500.0
2012-05-23 10:20:00,83.03,83.05,82.74,82.76,25900.0,66.4773,66.4933,66.2451,66.2611,25900.0
2012-05-23 10:25:00,82.74,82.75,82.41,82.61,22500.0,66.2451,66.2531,65.9809,66.141,22500.0
2012-05-23 10:30:00,82.61,82.67,82.44,82.46,8900.0,66.141,66.1891,66.0049,66.0209,8900.0
2012-05-23 10:35:00,82.45,82.59,82.3,82.32,11900.0,66.0129,66.125,65.8928,65.9088,11900.0
2012-05-23 10:40:00,82.3,82.63,82.29,82.57,15200.0,65.8928,66.157,65.8848,66.109,15200.0
2012-05-23 10:45:00,82.54,82.54,82.23,82.35,11900.0,66.085,66.085,65.8368,65.9329,11900.0
2012-05-23 10:50:00,82.39,82.56,82.32,82.56,12800.0,65.9649,66.101,65.9088,66.101,12800.0
2012-05-23 10:55:00,82.49,82.69,82.45,82.45,14800.0,66.0449,66.2051,66.0129,66.0129,14800.0
2012-05-23 11:00:00,82.35,82.35,82.18,82.29,8600.0,65.9329,65.9329,65.7967,65.8848,8600.0
2012-05-23 11:05:00,82.34,82.72,82.33,82.56,9200.0,65.9248,66.2291,65.9168,66.101,9200.0
2012-05-23 11:10:00,82.6,82.61,82.39,82.56,7000.0,66.133,66.141,65.9649,66.101,7000.0
2012-05-23 11:15:00,82.59,82.73,82.44,82.6,13900.0,66.125,66.2371,66.0049,66.133,13900.0
2012-05-23 11:20:00,82.58,82.64,82.48,82.6,7300.0,66.117,66.165,66.0369,66.133,7300.0
2012-05-23 11:25:00,82.59,82.63,82.32,82.33,4900.0,66.125,66.157,65.9088,65.9168,4900.0
2012-05-23 11:30:00,82.39,82.54,82.32,82.39,8600.0,65.9649,66.085,65.9088,65.9649,8600.0
2012-05-23 11:35:00,82.33,82.49,82.15,82.42,17500.0,65.9168,66.0449,65.7727,65.9889,17500.0
2012-05-23 11:40:00,82.41,82.7,82.41,82.58,6000.0,65.9809,66.2131,65.9809,66.117,6000.0
2012-05-23 11:45:00,82.52,82.58,82.29,82.33,8200.0,66.069,66.117,65.8848,65.9168,8200.0
2012-05-23 11:50:00,82.35,82.5,82.35,82.49,61000.0,65.9329,66.0529,65.9329,66.0449,61000.0
2012-05-23 11:55:00,82.5,82.5,82.27,82.28,8900.0,66.0529,66.0529,65.8688,65.8768,8900.0
2012-05-23 12:00:00,82.31,82.35,82.18,82.2,15300.0,65.9008,65.9329,65.7967,65.8128,15300.0
2012-05-23 12:05:00,82.16,82.26,82.07,82.19,7400.0,65.7807,65.8608,65.7087,65.8047,7400.0
2012-05-23 12:10:00,82.24,82.24,82.12,82.12,1300.0,65.8448,65.8448,65.7487,65.7487,1300.0
2012-05-23 12:15:00,82.15,82.23,82.12,82.18,5400.0,65.7727,65.8368,65.7487,65.7967,5400.0
2012-05-23 12:20:00,82.17,82.17,81.9,81.91,9000.0,65.7887,65.7887,65.5726,65.5806,9000.0
2012-05-23 12:25:00,81.93,81.99,81.83,81.87,6500.0,65.5966,65.6446,65.5165,65.5485,6500.0
2012-05-23 12:30:00,81.85,81.98,81.85,81.98,4100.0,65.5325,65.6366,65.5325,65.6366,4100.0
2012-05-23 12:35:00,82.02,82.02,81.91,82.0,15500.0,65.6686,65.6686,65.5806,65.6526,15500.0
2012-05-23 12:40:00,81.96,82.04,81.92,82.04,5200.0,65.6206,65.6847,65.5886,65.6847,5200.0
2012-05-23 12:45:00,82.05,82.08,81.94,82.06,25200.0,65.6927,65.7167,65.6046,65.7007,25200.0
2012-05-23 12:50:00,82.07,82.12,82.0,82.1,5600.0,65.7087,65.7487,65.6526,65.7327,5600.0
2012-05-23 12:55:00,82.1,82.1,81.99,82.09,5000.0,65.7327,65.7327,65.6446,65.7247,5000.0
2012-05-23 13:00:00,82.11,82.2,82.09,82.13,3500.0,65.7407,65.8128,65.7247,65.7567,3500.0
2012-05-23 13:05:00,82.09,82.09,81.98,82.05,4000.0,65.7247,65.7247,65.6366,65.6927,4000.0
2012-05-23 13:10:00,82.06,82.32,82.02,82.17,5100.0,65.7007,65.9088,65.6686,65.7887,5100.0
2012-05-23 13:15:00,82.18,82.2,82.05,82.05,4600.0,65.7967,65.8128,65.6927,65.6927,4600.0
2012-05-23 13:20:00,82.02,82.44,82.02,82.36,8400.0,65.6686,66.0049,65.6686,65.9409,8400.0
2012-05-23 13:25:00,82.38,82.6,82.37,82.6,8000.0,65.9569,66.133,65.9489,66.133,8000.0
2012-05-23 13:30:00,82.65,82.69,82.47,82.54,16400.0,66.173,66.2051,66.0289,66.085,16400.0
2012-05-23 13:35:00,82.56,82.78,82.56,82.71,6900.0,66.101,66.2771,66.101,66.2211,6900.0
2012-05-23 13:40:00,82.85,82.87,82.73,82.75,5000.0,66.3332,66.3492,66.2371,66.2531,5000.0
2012-05-23 13:45:00,82.77,83.01,82.77,82.96,8000.0,66.2691,66.4613,66.2691,66.4212,8000.0
2012-05-23 13:50:00,82.96,82.96,82.83,82.92,22500.0,66.4212,66.4212,66.3172,66.3892,22500.0
2012-05-23 13:55:00,82.88,83.11,82.85,83.09,19500.0,66.3572,66.5413,66.3332,66.5253,19500.0
2012-05-23 14:00:00,83.08,83.1,82.91,82.93,34200.0,66.5173,66.5333,66.3812,66.3972,34200.0
2012-05-23 14:05:00,82.93,83.07,82.92,83.07,17200.0,66.3972,66.5093,66.3892,66.5093,17200.0
2012-05-23 14:10:00,83.04,83.05,82.91,82.91,4100.0,66.4853,66.4933,66.3812,66.3812,4100.0
2012-05-23 14:15:00,82.83,82.97,82.74,82.76,7200.0,66.3172,66.4292,66.2451,66.2611,7200.0
2012-05-23 14:20:00,82.78,82.85,82.67,82.67,6500.0,66.2771,66.3332,66.1891,66.1891,6500.0
2012-05-23 14:25:00,82.67,82.78,82.62,82.62,8400.0,66.1891,66.2771,66.149,66.149,8400.0
2012-05-23 14:30:00,82.58,82.88,82.56,82.81,29600.0,66.117,66.3572,66.101,66.3011,29600.0
2012-05-23 14:35:00,82.8,83.04,82.79,82.98,34900.0,66.2931,66.4853,66.2851,66.4373,34900.0
2012-05-23 14:40:00,82.97,83.28,82.9,83.15,11500.0,66.4292,66.6774,66.3732,66.5734,11500.0
2012-05-23 14:45:00,83.18,83.24,83.08,83.24,9100.0,66.5974,66.6454,66.5173,66.6454,9100.0
2012-05-23 14:50:00,83.25,83.5,83.25,83.39,15000.0,66.6534,66.8536,66.6534,66.7655,15000.0
2012-05-23 14:55:00,83.44,83.64,83.39,83.64,15800.0,66.8056,66.9657,66.7655,66.9657,15800.0
2012-05-23 15:00:00,83.58,83.62,83.44,83.58,23200.0,66.9176,66.9497,66.8056,66.9176,23200.0
2012-05-23 15:05:00,83.6,83.83,83.45,83.8,28400.0,66.9337,67.1178,66.8136,67.0938,28400.0
2012-05-23 15:10:00,83.79,83.88,83.72,83.83,19000.0,67.0858,67.1578,67.0297,67.1178,19000.0
2012-05-23 15:15:00,83.83,83.98,83.73,83.97,19900.0,67.1178,67.2379,67.0377,67.2299,19900.0
2012-05-23 15:20:00,83.95,84.14,83.9,84.07,26000.0,67.2139,67.366,67.1738,67.31,26000.0
2012-05-23 15:25:00,84.09,84.24,84.09,84.13,32700.0,67.326,67.4461,67.326,67.358,32700.0
2012-05-23 15:30:00,84.1,84.46,84.1,84.43,25400.0,67.334,67.6222,67.334,67.5982,25400.0
2012-05-23 15:35:00,84.44,84.69,84.41,84.69,40700.0,67.6062,67.8064,67.5822,67.8064,40700.0
2012-05-23 15:40:00,84.62,84.99,84.62,84.86,28700.0,67.7503,68.0465,67.7503,67.9425,28700.0
2012-05-23 15:45:00,84.86,84.96,84.81,84.82,68300.0,67.9425,68.0225,67.9024,67.9104,68300.0
2012-05-23 15:50:00,84.83,84.92,84.56,84.65,45800.0,67.9184,67.9905,67.7023,67.7743,45800.0
2012-05-23 15:55:00,84.65,84.89,84.63,84.81,86300.0,67.7743,67.9665,67.7583,67.9024,86300.0
2012-05-24 09:30:00,84.96,85.14,84.84,84.89,27400.0,68.0225,68.1666,67.9264,67.9665,27400.0
2012-05-24 09:35:00,84.89,84.89,84.12,84.34,32700.0,67.9665,67.9665,67.35,67.5261,32700.0
2012-05-24 09:40:00,84.34,84.55,84.26,84.55,88900.0,67.5261,67.6943,67.4621,67.6943,88900.0
2012-05-24 09:45:00,84.59,84.59,84.34,84.37,22300.0,67.7263,67.7263,67.5261,67.5501,22300.0
2012-05-24 09:50:00,84.44,84.57,84.34,84.49,26500.0,67.6062,67.7103,67.5261,67.6462,26500.0
2012-05-24 09:55:00,84.42,84.59,84.32,84.33,52000.0,67.5902,67.7263,67.5101,67.5181,52000.0
2012-05-24 10:00:00,84.41,84.48,84.28,84.48,46500.0,67.5822,67.6382,67.4781,67.6382,46500.0
2012-05-24 10:05:00,84.48,84.48,84.28,84.36,38100.0,67.6382,67.6382,67.4781,67.5421,38100.0
2012-05-24 10:10:00,84.38,84.4,84.18,84.32,34600.0,67.5582,67.5742,67.398,67.5101,34600.0
2012-05-24 10:15:00,84.35,84.48,84.22,84.37,30400.0,67.5341,67.6382,67.4301,67.5501,30400.0
2012-05-24 10:20:00,84.37,84.48,84.34,84.35,30600.0,67.5501,67.6382,67.5261,67.5341,30600.0
2012-05-24 10:25:00,84.42,84.45,84.25,84.41,8700.0,67.5902,67.6142,67.4541,67.5822,8700.0
2012-05-24 10:30:00,84.45,84.76,84.39,84.65,18500.0,67.6142,67.8624,67.5662,67.7743,18500.0
2012-05-24 10:35:00,84.67,84.85,84.67,84.79,9000.0,67.7903,67.9345,67.7903,67.8864,9000.0
2012-05-24 10:40:00,84.8,85.01,84.78,84.92,14400.0,67.8944,68.0626,67.8784,67.9905,14400.0
2012-05-24 10:45:00,84.95,85.01,84.86,84.86,10500.0,68.0145,68.0626,67.9425,67.9425,10500.0
2012-05-24 10:50:00,84.88,84.96,84.79,84.84,11000.0,67.9585,68.0225,67.8864,67.9264,11000.0
2012-05-24 10:55:00,84.85,84.93,84.77,84.8,12000.0,67.9345,67.9985,67.8704,67.8944,12000.0
2012-05-24 11:00:00,84.81,84.89,84.66,84.75,13300.0,67.9024,67.9665,67.7823,67.8544,13300.0
2012-05-24 11:05:00,84.72,84.88,84.56,84.6,22800.0,67.8304,67.9585,67.7023,67.7343,22800.0
2012-05-24 11:10:00,84.63,84.77,84.59,84.67,7400.0,67.7583,67.8704,67.7263,67.7903,7400.0
2012-05-24 11:15:00,84.64,84.83,84.63,84.7,4300.0,67.7663,67.9184,67.7583,67.8144,4300.0
2012-05-24 11:20:00,84.73,84.73,84.56,84.56,3300.0,67.8384,67.8384,67.7023,67.7023,3300.0
2012-05-24 11:25:00,84.58,84.58,84.48,84.49,5700.0,67.7183,67.7183,67.6382,67.6462,5700.0
2012-05-24 11:30:00,84.42,84.46,84.1,84.1,5700.0,67.5902,67.6222,67.334,67.334,5700.0
2012-05-24 11:35:00,84.22,84.22,84.09,84.15,6400.0,67.4301,67.4301,67.326,67.374,6400.0
2012-05-24 11:40:00,84.12,84.21,83.98,83.98,4300.0,67.35,67.422,67.2379,67.2379,4300.0
2012-05-24 11:45:00,84.01,84.01,83.85,83.88,13400.0,67.2619,67.2619,67.1338,67.1578,13400.0
2012-05-24 11:50:00,83.88,83.93,83.8,83.8,10500.0,67.1578,67.1979,67.0938,67.0938,10500.0
2012-05-24 11:55:00,83.8,83.91,83.73,83.8,9100.0,67.0938,67.1819,67.0377,67.0938,9100.0
2012-05-24 12:00:00,83.83,83.85,83.51,83.6,53800.0,67.1178,67.1338,66.8616,66.9337,53800.0
2012-05-24 12:05:00,83.59,83.78,83.59,83.75,6200.0,66.9256,67.0778,66.9256,67.0537,6200.0
2012-05-24 12:10:00,83.78,83.95,83.69,83.81,12300.0,67.0778,67.2139,67.0057,67.1018,12300.0
2012-05-24 12:15:00,83.8,83.84,83.65,83.65,81400.0,67.0938,67.1258,66.9737,66.9737,81400.0
2012-05-24 12:20:00,83.65,83.8,83.65,83.74,9300.0,66.9737,67.0938,66.9737,67.0457,9300.0
2012-05-24 12:25:00,83.74,83.74,83.67,83.69,10200.0,67.0457,67.0457,66.9897,67.0057,10200.0
2012-05-24 12:30:00,83.66,83.74,83.62,83.74,11500.0,66.9817,67.0457,66.9497,67.0457,11500.0
2012-05-24 12:35:00,83.74,83.74,83.65,83.72,23100.0,67.0457,67.0457,66.9737,67.0297,23100.0
2012-05-24 12:40:00,83.73,83.8,83.66,83.79,9100.0,67.0377,67.0938,66.9817,67.0858,9100.0
2012-05-24 12:45:00,83.8,83.81,83.76,83.8,3300.0,67.0938,67.1018,67.0618,67.0938,3300.0
2012-05-24 12:50:00,83.8,83.82,83.67,83.72,10800.0,67.0938,67.1098,66.9897,67.0297,10800.0
2012-05-24 12:55:00,83.7,83.85,83.64,83.85,8800.0,67.0137,67.1338,66.9657,67.1338,8800.0
2012-05-24 13:00:00,83.89,84.07,83.82,84.05,14900.0,67.1658,67.31,67.1098,67.2939,14900.0
2012-05-24 13:05:00,84.07,84.18,84.03,84.06,5800.0,67.31,67.398,67.2779,67.3019,5800.0
2012-05-24 13:10:00,84.05,84.07,83.89,83.93,8200.0,67.2939,67.31,67.1658,67.1979,8200.0
2012-05-24 13:15:00,84.02,84.09,83.87,83.91,5600.0,67.2699,67.326,67.1498,67.1819,5600.0
2012-05-24 13:20:00,83.88,84.0,83.85,83.97,3700.0,67.1578,67.2539,67.1338,67.2299,3700.0
2012-05-24 13:25:00,83.94,84.01,83.71,83.78,10000.0,67.2059,67.2619,67.0217,67.0778,10000.0
2012-05-24 13:30:00,83.79,83.79,83.65,83.69,14500.0,67.0858,67.0858,66.9737,67.0057,14500.0
2012-05-24 13:35:00,83.67,83.72,83.63,83.72,9900.0,66.9897,67.0297,66.9577,67.0297,9900.0
2012-05-24 13:40:00,83.7,83.72,83.59,83.66,21600.0,67.0137,67.0297,66.9256,66.9817,21600.0
2012-05-24 13:45:00,83.66,83.73,83.55,83.55,8700.0,66.9817,67.0377,66.8936,66.8936,8700.0
2012-05-24 13:50:00,83.55,83.59,83.45,83.45,11900.0,66.8936,66.9256,66.8136,66.8136,11900.0
2012-05-24 13:55:00,83.45,83.47,83.29,83.32,10300.0,66.8136,66.8296,66.6855,66.7095,10300.0
2012-05-24 14:00:00,83.31,83.67,83.29,83.51,13000.0,66.7015,66.9897,66.6855,66.8616,13000.0
2012-05-24 14:05:00,83.54,83.54,83.45,83.5,6200.0,66.8856,66.8856,66.8136,66.8536,6200.0
2012-05-24 14:10:00,83.5,83.52,83.34,83.34,8900.0,66.8536,66.8696,66.7255,66.7255,8900.0
2012-05-24 14:15:00,83.36,83.55,83.36,83.55,8500.0,66.7415,66.8936,66.7415,66.8936,8500.0
2012-05-24 14:20:00,83.55,83.59,83.45,83.58,7400.0,66.8936,66.9256,66.8136,66.9176,7400.0
2012-05-24 14:25:00,83.6,83.62,83.53,83.59,6000.0,66.9337,66.9497,66.8776,66.9256,6000.0
2012-05-24 14:30:00,83.65,83.79,83.59,83.77,28600.0,66.9737,67.0858,66.9256,67.0698,28600.0
2012-05-24 14:35:00,83.75,83.75,83.56,83.58,35300.0,67.0537,67.0537,66.9016,66.9176,35300.0
2012-05-24 14:40:00,83.57,83.57,83.36,83.44,16200.0,66.9096,66.9096,66.7415,66.8056,16200.0
2012-05-24 14:45:00,83.42,83.69,83.36,83.69,5800.0,66.7895,67.0057,66.7415,67.0057,5800.0
2012-05-24 14:50:00,83.68,83.7,83.58,83.63,10900.0,66.9977,67.0137,66.9176,66.9577,10900.0
2012-05-24 14:55:00,83.66,83.67,83.52,83.57,7300.0,66.9817,66.9897,66.8696,66.9096,7300.0
2012-05-24 15:00:00,83.57,83.8,83.55,83.69,10000.0,66.9096,67.0938,66.8936,67.0057,10000.0
2012-05-24 15:05:00,83.69,83.7,83.59,83.59,9300.0,67.0057,67.0137,66.9256,66.9256,9300.0
2012-05-24 15:10:00,83.58,83.64,83.49,83.64,17700.0,66.9176,66.9657,66.8456,66.9657,17700.0
2012-05-24 15:15:00,83.65,83.7,83.52,83.67,11200.0,66.9737,67.0137,66.8696,66.9897,11200.0
2012-05-24 15:20:00,83.66,83.78,83.55,83.78,12700.0,66.9817,67.0778,66.8936,67.0778,12700.0
2012-05-24 15:25:00,83.76,84.18,83.73,83.97,18800.0,67.0618,67.398,67.0377,67.2299,18800.0
2012-05-24 15:30:00,84.01,84.23,83.98,84.08,43100.0,67.2619,67.4381,67.2379,67.318,43100.0
2012-05-24 15:35:00,84.07,84.3,84.07,84.2,17100.0,67.31,67.4941,67.31,67.414,17100.0
2012-05-24 15:40:00,84.24,84.29,84.01,84.05,47400.0,67.4461,67.4861,67.2619,67.2939,47400.0
2012-05-24 15:45:00,84.05,84.29,84.05,84.21,30400.0,67.2939,67.4861,67.2939,67.422,30400.0
2012-05-24 15:50:00,84.22,84.37,84.19,84.37,42600.0,67.4301,67.5501,67.406,67.5501,42600.0
2012-05-24 15:55:00,84.33,84.45,84.29,84.45,40200.0,67.5181,67.6142,67.4861,67.6142,40200.0
2012-05-25 09:30:00,84.33,84.67,84.06,84.31,11800.0,67.5181,67.7903,67.3019,67.5021,11800.0
2012-05-25 09:35:00,84.25,84.67,83.96,84.04,31400.0,67.4541,67.7903,67.2219,67.2859,31400.0
2012-05-25 09:40:00,84.13,84.2,83.89,83.89,13400.0,67.358,67.414,67.1658,67.1658,13400.0
2012-05-25 09:45:00,83.9,83.97,83.66,83.83,29500.0,67.1738,67.2299,66.9817,67.1178,29500.0
2012-05-25 09:50:00,83.82,84.05,83.77,84.05,36600.0,67.1098,67.2939,67.0698,67.2939,36600.0
2012-05-25 09:55:00,83.99,84.15,83.97,84.08,21300.0,67.2459,67.374,67.2299,67.318,21300.0
2012-05-25 10:00:00,84.08,84.1,83.94,84.1,15600.0,67.318,67.334,67.2059,67.334,15600.0
2012-05-25 10:05:00,84.08,84.09,83.94,83.94,21600.0,67.318,67.326,67.2059,67.2059,21600.0
2012-05-25 10:10:00,84.0,84.0,83.75,83.84,22200.0,67.2539,67.2539,67.0537,67.1258,22200.0
2012-05-25 10:15:00,83.84,84.14,83.78,84.08,11700.0,67.1258,67.366,67.0778,67.318,11700.0
2012-05-25 10:20:00,84.14,84.22,84.06,84.22,4000.0,67.366,67.4301,67.3019,67.4301,4000.0
2012-05-25 10:25:00,84.22,84.3,84.12,84.25,11700.0,67.4301,67.4941,67.35,67.4541,11700.0
2012-05-25 10:30:00,84.25,84.45,84.25,84.45,8700.0,67.4541,67.6142,67.4541,67.6142,8700.0
2012-05-25 10:35:00,84.46,84.59,84.44,84.52,6200.0,67.6222,67.7263,67.6062,67.6702,6200.0
2012-05-25 10:40:00,84.52,84.59,84.34,84.42,7900.0,67.6702,67.7263,67.5261,67.5902,7900.0
2012-05-25 10:45:00,84.37,84.41,84.28,84.31,11000.0,67.5501,67.5822,67.4781,67.5021,11000.0
2012-05-25 10:50:00,84.31,84.41,84.21,84.21,7000.0,67.5021,67.5822,67.422,67.422,7000.0
2012-05-25 10:55:00,84.21,84.37,84.16,84.34,8000.0,67.422,67.5501,67.382,67.5261,8000.0
2012-05-25 11:00:00,84.36,84.68,84.35,84.46,15900.0,67.5421,67.7983,67.5341,67.6222,15900.0
2012-05-25 11:05:00,84.37,84.4,84.32,84.36,12700.0,67.5501,67.5742,67.5101,67.5421,12700.0
2012-05-25 11:10:00,84.35,84.47,84.31,84.46,20200.0,67.5341,67.6302,67.5021,67.6222,20200.0
2012-05-25 11:15:00,84.46,84.48,84.31,84.4,29500.0,67.6222,67.6382,67.5021,67.5742,29500.0
2012-05-25 11:20:00,84.39,84.46,84.34,84.4,18400.0,67.5662,67.6222,67.5261,67.5742,18400.0
2012-05-25 11:25:00,84.42,84.42,84.31,84.36,9600.0,67.5902,67.5902,67.5021,67.5421,9600.0
2012-05-25 11:30:00,84.35,84.39,84.23,84.38,46300.0,67.5341,67.5662,67.4381,67.5582,46300.0
2012-05-25 11:35:00,84.38,84.42,84.31,84.4,13600.0,67.5582,67.5902,67.5021,67.5742,13600.0
2012-05-25 11:40:00,84.41,84.42,84.34,84.4,25200.0,67.5822,67.5902,67.5261,67.5742,25200.0
2012-05-25 11:45:00,84.4,84.43,84.36,84.36,20200.0,67.5742,67.5982,67.5421,67.5421,20200.0
2012-05-25 11:50:00,84.41,84.51,84.39,84.42,17300.0,67.5822,67.6622,67.5662,67.5902,17300.0
2012-05-25 11:55:00,84.47,84.6,84.47,84.53,17900.0,67.6302,67.7343,67.6302,67.6783,17900.0
2012-05-25 12:00:00,84.53,84.6,84.43,84.53,27000.0,67.6783,67.7343,67.5982,67.6783,27000.0
2012-05-25 12:05:00,84.51,84.59,84.51,84.55,10100.0,67.6622,67.7263,67.6622,67.6943,10100.0
2012-05-25 12:10:00,84.56,84.6,84.47,84.49,15000.0,67.7023,67.7343,67.6302,67.6462,15000.0
2012-05-25 12:15:00,84.47,84.49,84.4,84.41,10700.0,67.6302,67.6462,67.5742,67.5822,10700.0
2012-05-25 12:20:00,84.43,84.46,84.39,84.45,36900.0,67.5982,67.6222,67.5662,67.6142,36900.0
2012-05-25 12:25:00,84.45,84.47,84.38,84.39,15100.0,67.6142,67.6302,67.5582,67.5662,15100.0
2012-05-25 12:30:00,84.37,84.46,84.35,84.38,7500.0,67.5501,67.6222,67.5341,67.5582,7500.0
2012-05-25 12:35:00,84.38,84.46,84.38,84.46,5200.0,67.5582,67.6222,67.5582,67.6222,5200.0
2012-05-25 12:40:00,84.47,84.5,84.44,84.47,2800.0,67.6302,67.6542,67.6062,67.6302,2800.0
2012-05-25 12:45:00,84.48,84.49,84.39,84.41,8300.0,67.6382,67.6462,67.5662,67.5822,8300.0
2012-05-25 12:50:00,84.42,84.62,84.39,84.58,12400.0,67.5902,67.7503,67.5662,67.7183,12400.0
2012-05-25 12:55:00,84.54,84.63,84.49,84.61,31400.0,67.6863,67.7583,67.6462,67.7423,31400.0
2012-05-25 13:00:00,84.61,84.61,84.52,84.56,15600.0,67.7423,67.7423,67.6702,67.7023,15600.0
2012-05-25 13:05:00,84.57,84.64,84.54,84.6,3900.0,67.7103,67.7663,67.6863,67.7343,3900.0
2012-05-25 13:10:00,84.64,84.67,84.59,84.66,6500.0,67.7663,67.7903,67.7263,67.7823,6500.0
2012-05-25 13:15:00,84.67,84.71,84.62,84.71,4500.0,67.7903,67.8224,67.7503,67.8224,4500.0
2012-05-25 13:20:00,84.72,84.84,84.71,84.84,4500.0,67.8304,67.9264,67.8224,67.9264,4500.0
2012-05-25 13:25:00,84.84,84.86,84.76,84.85,8600.0,67.9264,67.9425,67.8624,67.9345,8600.0
2012-05-25 13:30:00,84.84,84.85,84.79,84.79,6100.0,67.9264,67.9345,67.8864,67.8864,6100.0
2012-05-25 13:35:00,84.78,84.89,84.78,84.87,6200.0,67.8784,67.9665,67.8784,67.9505,6200.0
2012-05-25 13:40:00,84.87,84.87,84.79,84.82,6200.0,67.9505,67.9505,67.8864,67.9104,6200.0
2012-05-25 13:45:00,84.84,84.86,84.8,84.82,4200.0,67.9264,67.9425,67.8944,67.9104,4200.0
2012-05-25 13:50:00,84.81,84.84,84.77,84.79,8400.0,67.9024,67.9264,67.8704,67.8864,8400.0
2012-05-25 13:55:00,84.77,84.83,84.76,84.76,6100.0,67.8704,67.9184,67.8624,67.8624,6100.0
2012-05-25 14:00:00,84.75,84.8,84.75,84.79,6700.0,67.8544,67.8944,67.8544,67.8864,6700.0
2012-05-25 14:05:00,84.8,84.84,84.79,84.8,8000.0,67.8944,67.9264,67.8864,67.8944,8000.0
2012-05-25 14:10:00,84.8,84.83,84.78,84.83,17000.0,67.8944,67.9184,67.8784,67.9184,17000.0
2012-05-25 14:15:00,84.81,84.84,84.75,84.75,35100.0,67.9024,67.9264,67.8544,67.8544,35100.0
2012-05-25 14:20:00,84.74,84.75,84.56,84.66,6500.0,67.8464,67.8544,67.7023,67.7823,6500.0
2012-05-25 14:25:00,84.66,84.73,84.57,84.67,11000.0,67.7823,67.8384,67.7103,67.7903,11000.0
2012-05-25 14:30:00,84.65,84.77,84.64,84.73,9200.0,67.7743,67.8704,67.7663,67.8384,9200.0
2012-05-25 14:35:00,84.73,84.74,84.65,84.72,7000.0,67.8384,67.8464,67.7743,67.8304,7000.0
2012-05-25 14:40:00,84.71,84.71,84.51,84.51,18300.0,67.8224,67.8224,67.6622,67.6622,18300.0
2012-05-25 14:45:00,84.52,84.53,84.4,84.48,6800.0,67.6702,67.6783,67.5742,67.6382,6800.0
2012-05-25 14:50:00,84.49,84.53,84.41,84.53,7300.0,67.6462,67.6783,67.5822,67.6783,7300.0
2012-05-25 14:55:00,84.54,84.55,84.37,84.39,9500.0,67.6863,67.6943,67.5501,67.5662,9500.0
2012-05-25 15:00:00,84.41,84.56,84.37,84.47,13700.0,67.5822,67.7023,67.5501,67.6302,13700.0
2012-05-25 15:05:00,84.45,84.47,84.38,84.45,11300.0,67.6142,67.6302,67.5582,67.6142,11300.0
2012-05-25 15:10:00,84.47,84.48,84.37,84.4,8400.0,67.6302,67.6382,67.5501,67.5742,8400.0
2012-05-25 15:15:00,84.4,84.46,84.38,84.4,20000.0,67.5742,67.6222,67.5582,67.5742,20000.0
2012-05-25 15:20:00,84.39,84.4,84.15,84.2,22900.0,67.5662,67.5742,67.374,67.414,22900.0
2012-05-25 15:25:00,84.17,84.28,84.17,84.25,9200.0,67.39,67.4781,67.39,67.4541,9200.0
2012-05-25 15:30:00,84.22,84.41,84.14,84.28,18300.0,67.4301,67.5822,67.366,67.4781,18300.0
2012-05-25 15:35:00,84.28,84.32,84.19,84.28,17400.0,67.4781,67.5101,67.406,67.4781,17400.0
2012-05-25 15:40:00,84.26,84.37,84.21,84.28,16000.0,67.4621,67.5501,67.422,67.4781,16000.0
2012-05-25 15:45:00,84.31,84.38,84.23,84.3,13800.0,67.5021,67.5582,67.4381,67.4941,13800.0
2012-05-25 15:50:00,84.33,84.35,84.22,84.25,27100.0,67.5181,67.5341,67.4301,67.4541,27100.0
2012-05-25 15:55:00,84.24,84.36,84.24,84.32,24200.0,67.4461,67.5421,67.4461,67.5101,24200.0
2012-05-29 09:30:00,85.11,85.25,84.93,84.93,10400.0,68.1426,68.2547,67.9985,67.9985,10400.0
2012-05-29 09:35:00,84.96,85.39,84.96,85.39,8600.0,68.0225,68.3668,68.0225,68.3668,8600.0
2012-05-29 09:40:00,85.4,85.76,85.34,85.72,10100.0,68.3748,68.663,68.3268,68.631,10100.0
2012-05-29 09:45:00,85.75,85.92,85.74,85.92,13200.0,68.655,68.7911,68.647,68.7911,13200.0
2012-05-29 09:50:00,85.9,86.07,85.89,86.0,14900.0,68.7751,68.9112,68.7671,68.8552,14900.0
2012-05-29 09:55:00,86.06,86.32,85.99,86.28,23100.0,68.9032,69.1114,68.8472,69.0794,23100.0
2012-05-29 10:00:00,86.25,86.31,85.92,86.31,18800.0,69.0554,69.1034,68.7911,69.1034,18800.0
2012-05-29 10:05:00,86.34,86.52,86.09,86.44,28000.0,69.1274,69.2715,68.9273,69.2075,28000.0
2012-05-29 10:10:00,86.43,86.47,86.23,86.43,35800.0,69.1995,69.2315,69.0393,69.1995,35800.0
2012-05-29 10:15:00,86.44,86.81,86.44,86.81,16100.0,69.2075,69.5037,69.2075,69.5037,16100.0
2012-05-29 10:20:00,86.79,86.84,86.57,86.63,12100.0,69.4877,69.5277,69.3116,69.3596,12100.0
2012-05-29 10:25:00,86.64,86.71,86.49,86.53,20100.0,69.3676,69.4236,69.2475,69.2795,20100.0
2012-05-29 10:30:00,86.5,86.66,86.48,86.59,9000.0,69.2555,69.3836,69.2395,69.3276,9000.0
2012-05-29 10:35:00,86.59,86.66,86.5,86.55,22500.0,69.3276,69.3836,69.2555,69.2955,22500.0
2012-05-29 10:40:00,86.56,86.68,86.53,86.66,23000.0,69.3036,69.3996,69.2795,69.3836,23000.0
2012-05-29 10:45:00,86.66,86.78,86.66,86.75,17300.0,69.3836,69.4797,69.3836,69.4557,17300.0
2012-05-29 10:50:00,86.76,86.79,86.66,86.71,15700.0,69.4637,69.4877,69.3836,69.4236,15700.0
2012-05-29 10:55:00,86.71,86.77,86.67,86.73,9700.0,69.4236,69.4717,69.3916,69.4397,9700.0
2012-05-29 11:00:00,86.73,86.78,86.7,86.77,23200.0,69.4397,69.4797,69.4156,69.4717,23200.0
2012-05-29 11:05:00,86.76,86.82,86.75,86.82,16600.0,69.4637,69.5117,69.4557,69.5117,16600.0
2012-05-29 11:10:00,86.8,86.86,86.77,86.86,32600.0,69.4957,69.5437,69.4717,69.5437,32600.0
2012-05-29 11:15:00,86.86,86.87,86.79,86.85,16900.0,69.5437,69.5518,69.4877,69.5357,16900.0
2012-05-29 11:20:00,86.86,86.9,86.82,86.9,32800.0,69.5437,69.5758,69.5117,69.5758,32800.0
2012-05-29 11:25:00,86.89,87.0,86.87,86.99,27200.0,69.5678,69.6558,69.5518,69.6478,27200.0
2012-05-29 11:30:00,86.99,87.0,86.84,86.93,28400.0,69.6478,69.6558,69.5277,69.5998,28400.0
2012-05-29 11:35:00,86.91,86.99,86.82,86.84,68800.0,69.5838,69.6478,69.5117,69.5277,68800.0
2012-05-29 11:40:00,86.83,86.83,86.67,86.75,26800.0,69.5197,69.5197,69.3916,69.4557,26800.0
2012-05-29 11:45:00,86.71,86.74,86.56,86.63,38900.0,69.4236,69.4477,69.3036,69.3596,38900.0
2012-05-29 11:50:00,86.65,86.68,86.59,86.68,14700.0,69.3756,69.3996,69.3276,69.3996,14700.0
2012-05-29 11:55:00,86.67,86.72,86.6,86.65,13100.0,69.3916,69.4317,69.3356,69.3756,13100.0
2012-05-29 12:00:00,86.64,86.72,86.46,86.49,24100.0,69.3676,69.4317,69.2235,69.2475,24100.0
2012-05-29 12:05:00,86.5,86.61,86.47,86.61,16000.0,69.2555,69.3436,69.2315,69.3436,16000.0
2012-05-29 12:10:00,86.6,86.6,86.33,86.33,25400.0,69.3356,69.3356,69.1194,69.1194,25400.0
2012-05-29 12:15:00,86.35,86.5,86.27,86.45,11300.0,69.1354,69.2555,69.0714,69.2155,11300.0
2012-05-29 12:20:00,86.44,86.5,86.39,86.44,53900.0,69.2075,69.2555,69.1674,69.2075,53900.0
2012-05-29 12:25:00,86.45,86.49,86.3,86.46,43100.0,69.2155,69.2475,69.0954,69.2235,43100.0
2012-05-29 12:30:00,86.47,86.47,86.23,86.37,10500.0,69.2315,69.2315,69.0393,69.1514,10500.0
2012-05-29 12:35:00,86.34,86.42,86.3,86.36,6400.0,69.1274,69.1915,69.0954,69.1434,6400.0
2012-05-29 12:40:00,86.34,86.45,86.32,86.4,6000.0,69.1274,69.2155,69.1114,69.1755,6000.0
2012-05-29 12:45:00,86.36,86.49,86.29,86.42,16700.0,69.1434,69.2475,69.0874,69.1915,16700.0
2012-05-29 12:50:00,86.42,86.57,86.38,86.49,13000.0,69.1915,69.3116,69.1594,69.2475,13000.0
2012-05-29 12:55:00,86.44,86.44,86.35,86.38,7600.0,69.2075,69.2075,69.1354,69.1594,7600.0
2012-05-29 13:00:00,86.36,86.47,86.31,86.38,8600.0,69.1434,69.2315,69.1034,69.1594,8600.0
2012-05-29 13:05:00,86.36,86.39,86.29,86.35,6100.0,69.1434,69.1674,69.0874,69.1354,6100.0
2012-05-29 13:10:00,86.36,86.48,86.34,86.48,7600.0,69.1434,69.2395,69.1274,69.2395,7600.0
2012-05-29 13:15:00,86.38,86.4,86.3,86.33,10700.0,69.1594,69.1755,69.0954,69.1194,10700.0
2012-05-29 13:20:00,86.33,86.36,86.26,86.33,6400.0,69.1194,69.1434,69.0634,69.1194,6400.0
2012-05-29 13:25:00,86.32,86.33,86.19,86.2,3000.0,69.1114,69.1194,69.0073,69.0153,3000.0
2012-05-29 13:30:00,86.22,86.25,86.11,86.22,7300.0,69.0313,69.0554,68.9433,69.0313,7300.0
2012-05-29 13:35:00,86.25,86.28,86.19,86.26,6200.0,69.0554,69.0794,69.0073,69.0634,6200.0
2012-05-29 13:40:00,86.25,86.38,86.25,86.31,5600.0,69.0554,69.1594,69.0554,69.1034,5600.0
2012-05-29 13:45:00,86.31,86.43,86.23,86.23,10300.0,69.1034,69.1995,69.0393,69.0393,10300.0
2012-05-29 13:50:00,86.26,86.27,86.18,86.24,54800.0,69.0634,69.0714,68.9993,69.0473,54800.0
2012-05-29 13:55:00,86.24,86.27,86.18,86.25,10800.0,69.0473,69.0714,68.9993,69.0554,10800.0
2012-05-29 14:00:00,86.25,86.27,86.07,86.12,6800.0,69.0554,69.0714,68.9112,68.9513,6800.0
2012-05-29 14:05:00,86.17,86.21,86.11,86.12,5000.0,68.9913,69.0233,68.9433,68.9513,5000.0
2012-05-29 14:10:00,86.11,86.36,86.11,86.31,6600.0,68.9433,69.1434,68.9433,69.1034,6600.0
2012-05-29 14:15:00,86.36,86.36,86.21,86.28,15300.0,69.1434,69.1434,69.0233,69.0794,15300.0
2012-05-29 14:20:00,86.28,86.32,86.2,86.23,4400.0,69.0794,69.1114,69.0153,69.0393,4400.0
2012-05-29 14:25:00,86.23,86.32,86.19,86.32,4300.0,69.0393,69.1114,69.0073,69.1114,4300.0
2012-05-29 14:30:00,86.28,86.32,86.25,86.29,2600.0,69.0794,69.1114,69.0554,69.0874,2600.0
2012-05-29 14:35:00,86.31,86.32,86.16,86.16,4500.0,69.1034,69.1114,68.9833,68.9833,4500.0
2012-05-29 14:40:00,86.11,86.24,86.1,86.19,16200.0,68.9433,69.0473,68.9353,69.0073,16200.0
2012-05-29 14:45:00,86.19,86.27,86.19,86.23,10500.0,69.0073,69.0714,69.0073,69.0393,10500.0
2012-05-29 14:50:00,86.25,86.34,86.21,86.21,9400.0,69.0554,69.1274,69.0233,69.0233,9400.0
2012-05-29 14:55:00,86.26,86.36,86.22,86.34,9300.0,69.0634,69.1434,69.0313,69.1274,9300.0
2012-05-29 15:00:00,86.35,86.39,86.25,86.37,29000.0,69.1354,69.1674,69.0554,69.1514,29000.0
2012-05-29 15:05:00,86.35,86.41,86.34,86.37,12600.0,69.1354,69.1835,69.1274,69.1514,12600.0
2012-05-29 15:10:00,86.36,86.47,86.36,86.42,13800.0,69.1434,69.2315,69.1434,69.1915,13800.0
2012-05-29 15:15:00,86.4,86.43,86.3,86.36,9000.0,69.1755,69.1995,69.0954,69.1434,9000.0
2012-05-29 15:20:00,86.35,86.36,86.29,86.34,14100.0,69.1354,69.1434,69.0874,69.1274,14100.0
2012-05-29 15:25:00,86.32,86.39,86.29,86.34,12600.0,69.1114,69.1674,69.0874,69.1274,12600.0
2012-05-29 15:30:00,86.33,86.47,86.33,86.44,50100.0,69.1194,69.2315,69.1194,69.2075,50100.0
2012-05-29 15:35:00,86.44,86.61,86.36,86.4,14600.0,69.2075,69.3436,69.1434,69.1755,14600.0
2012-05-29 15:40:00,86.4,86.6,86.4,86.57,31300.0,69.1755,69.3356,69.1755,69.3116,31300.0
2012-05-29 15:45:00,86.56,86.61,86.5,86.56,24700.0,69.3036,69.3436,69.2555,69.3036,24700.0
2012-05-29 15:50:00,86.57,86.66,86.51,86.63,28100.0,69.3116,69.3836,69.2635,69.3596,28100.0
2012-05-29 15:55:00,86.66,86.66,86.41,86.47,62900.0,69.3836,69.3836,69.1835,69.2315,62900.0
2012-05-30 09:30:00,85.2,85.28,84.54,84.73,32000.0,68.2147,68.2787,67.6863,67.8384,32000.0
2012-05-30 09:35:00,84.67,84.67,84.31,84.39,36000.0,67.7903,67.7903,67.5021,67.5662,36000.0
2012-05-30 09:40:00,84.35,84.65,84.29,84.65,11900.0,67.5341,67.7743,67.4861,67.7743,11900.0
2012-05-30 09:45:00,84.6,84.81,84.42,84.75,32500.0,67.7343,67.9024,67.5902,67.8544,32500.0
2012-05-30 09:50:00,84.7,84.82,84.53,84.82,20500.0,67.8144,67.9104,67.6783,67.9104,20500.0
2012-05-30 09:55:00,84.83,84.83,84.37,84.57,18900.0,67.9184,67.9184,67.5501,67.7103,18900.0
2012-05-30 10:00:00,84.59,84.6,84.31,84.46,29900.0,67.7263,67.7343,67.5021,67.6222,29900.0
2012-05-30 10:05:00,84.48,84.61,84.32,84.43,14300.0,67.6382,67.7423,67.5101,67.5982,14300.0
2012-05-30 10:10:00,84.47,84.47,84.32,84.36,20300.0,67.6302,67.6302,67.5101,67.5421,20300.0
2012-05-30 10:15:00,84.39,84.53,84.3,84.34,10200.0,67.5662,67.6783,67.4941,67.5261,10200.0
2012-05-30 10:20:00,84.37,84.48,84.25,84.47,9600.0,67.5501,67.6382,67.4541,67.6302,9600.0
2012-05-30 10:25:00,84.53,84.61,84.43,84.61,14300.0,67.6783,67.7423,67.5982,67.7423,14300.0
2012-05-30 10:30:00,84.53,84.71,84.48,84.7,15600.0,67.6783,67.8224,67.6382,67.8144,15600.0
2012-05-30 10:35:00,84.69,84.69,84.4,84.5,14900.0,67.8064,67.8064,67.5742,67.6542,14900.0
2012-05-30 10:40:00,84.53,84.62,84.49,84.55,11900.0,67.6783,67.7503,67.6462,67.6943,11900.0
2012-05-30 10:45:00,84.56,84.64,84.43,84.48,14200.0,67.7023,67.7663,67.5982,67.6382,14200.0
2012-05-30 10:50:00,84.47,84.6,84.46,84.55,11000.0,67.6302,67.7343,67.6222,67.6943,11000.0
2012-05-30 10:55:00,84.54,84.54,84.4,84.45,16600.0,67.6863,67.6863,67.5742,67.6142,16600.0
2012-05-30 11:00:00,84.44,84.52,84.39,84.47,37600.0,67.6062,67.6702,67.5662,67.6302,37600.0
2012-05-30 11:05:00,84.47,84.72,84.45,84.72,15500.0,67.6302,67.8304,67.6142,67.8304,15500.0
2012-05-30 11:10:00,84.72,84.79,84.67,84.73,3900.0,67.8304,67.8864,67.7903,67.8384,3900.0
2012-05-30 11:15:00,84.77,84.79,84.65,84.69,11900.0,67.8704,67.8864,67.7743,67.8064,11900.0
2012-05-30 11:20:00,84.75,84.79,84.64,84.71,12200.0,67.8544,67.8864,67.7663,67.8224,12200.0
2012-05-30 11:25:00,84.7,84.81,84.7,84.76,17300.0,67.8144,67.9024,67.8144,67.8624,17300.0
2012-05-30 11:30:00,84.75,84.79,84.5,84.5,9100.0,67.8544,67.8864,67.6542,67.6542,9100.0
2012-05-30 11:35:00,84.53,84.73,84.53,84.67,15300.0,67.6783,67.8384,67.6783,67.7903,15300.0
2012-05-30 11:40:00,84.66,84.77,84.66,84.7,9800.0,67.7823,67.8704,67.7823,67.8144,9800.0
2012-05-30 11:45:00,84.7,84.73,84.61,84.72,11100.0,67.8144,67.8384,67.7423,67.8304,11100.0
2012-05-30 11:50:00,84.7,84.84,84.68,84.75,12500.0,67.8144,67.9264,67.7983,67.8544,12500.0
2012-05-30 11:55:00,84.76,84.8,84.69,84.75,6400.0,67.8624,67.8944,67.8064,67.8544,6400.0
2012-05-30 12:00:00,84.71,84.75,84.37,84.42,11200.0,67.8224,67.8544,67.5501,67.5902,11200.0
2012-05-30 12:05:00,84.39,84.69,84.39,84.69,5600.0,67.5662,67.8064,67.5662,67.8064,5600.0
2012-05-30 12:10:00,84.67,84.69,84.53,84.57,14200.0,67.7903,67.8064,67.6783,67.7103,14200.0
2012-05-30 12:15:00,84.56,84.66,84.52,84.6,19300.0,67.7023,67.7823,67.6702,67.7343,19300.0
2012-05-30 12:20:00,84.59,84.63,84.53,84.55,13500.0,67.7263,67.7583,67.6783,67.6943,13500.0
2012-05-30 12:25:00,84.56,84.56,84.39,84.46,7900.0,67.7023,67.7023,67.5662,67.6222,7900.0
2012-05-30 12:30:00,84.45,84.62,84.45,84.55,6400.0,67.6142,67.7503,67.6142,67.6943,6400.0
2012-05-30 12:35:00,84.56,84.68,84.55,84.64,4400.0,67.7023,67.7983,67.6943,67.7663,4400.0
2012-05-30 12:40:00,84.65,84.7,84.59,84.69,6600.0,67.7743,67.8144,67.7263,67.8064,6600.0
2012-05-30 12:45:00,84.68,84.74,84.67,84.72,5400.0,67.7983,67.8464,67.7903,67.8304,5400.0
2012-05-30 12:50:00,84.69,84.77,84.67,84.68,4900.0,67.8064,67.8704,67.7903,67.7983,4900.0
2012-05-30 12:55:00,84.7,84.73,84.61,84.65,13300.0,67.8144,67.8384,67.7423,67.7743,13300.0
2012-05-30 13:00:00,84.7,84.76,84.56,84.57,5200.0,67.8144,67.8624,67.7023,67.7103,5200.0
2012-05-30 13:05:00,84.58,84.68,84.51,84.58,13500.0,67.7183,67.7983,67.6622,67.7183,13500.0
2012-05-30 13:10:00,84.56,84.66,84.5,84.53,10700.0,67.7023,67.7823,67.6542,67.6783,10700.0
2012-05-30 13:15:00,84.51,84.68,84.51,84.64,6300.0,67.6622,67.7983,67.6622,67.7663,6300.0
2012-05-30 13:20:00,84.65,84.65,84.58,84.65,4300.0,67.7743,67.7743,67.7183,67.7743,4300.0
2012-05-30 13:25:00,84.63,84.65,84.58,84.59,3800.0,67.7583,67.7743,67.7183,67.7263,3800.0
2012-05-30 13:30:00,84.63,84.91,84.57,84.82,10800.0,67.7583,67.9825,67.7103,67.9104,10800.0
2012-05-30 13:35:00,84.82,84.87,84.63,84.86,6000.0,67.9104,67.9505,67.7583,67.9425,6000.0
2012-05-30 13:40:00,84.8,84.82,84.65,84.79,6300.0,67.8944,67.9104,67.7743,67.8864,6300.0
2012-05-30 13:45:00,84.81,84.9,84.76,84.76,6800.0,67.9024,67.9745,67.8624,67.8624,6800.0
2012-05-30 13:50:00,84.78,84.84,84.76,84.82,4200.0,67.8784,67.9264,67.8624,67.9104,4200.0
2012-05-30 13:55:00,84.79,84.8,84.68,84.73,7000.0,67.8864,67.8944,67.7983,67.8384,7000.0
2012-05-30 14:00:00,84.77,84.95,84.77,84.82,7600.0,67.8704,68.0145,67.8704,67.9104,7600.0
2012-05-30 14:05:00,84.81,84.89,84.81,84.82,6400.0,67.9024,67.9665,67.9024,67.9104,6400.0
2012-05-30 14:10:00,84.8,84.89,84.72,84.88,5700.0,67.8944,67.9665,67.8304,67.9585,5700.0
2012-05-30 14:15:00,84.86,84.92,84.85,84.88,3300.0,67.9425,67.9905,67.9345,67.9585,3300.0
2012-05-30 14:20:00,84.89,84.92,84.77,84.9,7400.0,67.9665,67.9905,67.8704,67.9745,7400.0
2012-05-30 14:25:00,84.86,84.89,84.69,84.77,5100.0,67.9425,67.9665,67.8064,67.8704,5100.0
2012-05-30 14:30:00,84.8,84.82,84.67,84.76,9000.0,67.8944,67.9104,67.7903,67.8624,9000.0
2012-05-30 14:35:00,84.73,84.78,84.65,84.72,4700.0,67.8384,67.8784,67.7743,67.8304,4700.0
2012-05-30 14:40:00,84.71,84.81,84.69,84.81,4000.0,67.8224,67.9024,67.8064,67.9024,4000.0
2012-05-30 14:45:00,84.83,84.83,84.65,84.69,8400.0,67.9184,67.9184,67.7743,67.8064,8400.0
2012-05-30 14:50:00,84.68,84.71,84.57,84.63,9800.0,67.7983,67.8224,67.7103,67.7583,9800.0
2012-05-30 14:55:00,84.66,84.67,84.58,84.62,3700.0,67.7823,67.7903,67.7183,67.7503,3700.0
2012-05-30 15:00:00,84.58,84.71,84.49,84.5,8300.0,67.7183,67.8224,67.6462,67.6542,8300.0
2012-05-30 15:05:00,84.48,84.53,84.37,84.51,34000.0,67.6382,67.6783,67.5501,67.6622,34000.0
2012-05-30 15:10:00,84.5,84.55,84.33,84.46,13200.0,67.6542,67.6943,67.5181,67.6222,13200.0
2012-05-30 15:15:00,84.43,84.55,84.31,84.55,9000.0,67.5982,67.6943,67.5021,67.6943,9000.0
2012-05-30 15:20:00,84.54,84.69,84.42,84.69,7600.0,67.6863,67.8064,67.5902,67.8064,7600.0
2012-05-30 15:25:00,84.71,84.81,84.57,84.72,14600.0,67.8224,67.9024,67.7103,67.8304,14600.0
2012-05-30 15:30:00,84.72,84.72,84.55,84.65,17700.0,67.8304,67.8304,67.6943,67.7743,17700.0
2012-05-30 15:35:00,84.67,84.67,84.49,84.66,14800.0,67.7903,67.7903,67.6462,67.7823,14800.0
2012-05-30 15:40:00,84.67,84.68,84.49,84.54,17100.0,67.7903,67.7983,67.6462,67.6863,17100.0
2012-05-30 15:45:00,84.54,84.7,84.54,84.6,13300.0,67.6863,67.8144,67.6863,67.7343,13300.0
2012-05-30 15:50:00,84.61,84.71,84.51,84.51,20200.0,67.7423,67.8224,67.6622,67.6622,20200.0
2012-05-30 15:55:00,84.53,84.65,84.49,84.49,56000.0,67.6783,67.7743,67.6462,67.6462,56000.0
2012-05-31 09:30:00,82.89,83.59,82.85,82.98,116800.0,66.3652,66.9256,66.3332,66.4373,116800.0
2012-05-31 09:35:00,83.05,83.11,82.42,82.42,30600.0,66.4933,66.5413,65.9889,65.9889,30600.0
2012-05-31 09:40:00,82.42,82.43,81.46,81.78,79200.0,65.9889,65.9969,65.2203,65.4765,79200.0
2012-05-31 09:45:00,81.87,81.95,81.29,81.29,50400.0,65.5485,65.6126,65.0842,65.0842,50400.0
2012-05-31 09:50:00,81.3,81.65,81.11,81.52,73800.0,65.0922,65.3724,64.9401,65.2683,73800.0
2012-05-31 09:55:00,81.6,81.71,81.41,81.57,17800.0,65.3324,65.4204,65.1802,65.3084,17800.0
2012-05-31 10:00:00,81.57,81.65,81.54,81.6,39000.0,65.3084,65.3724,65.2843,65.3324,39000.0
2012-05-31 10:05:00,81.58,81.61,81.32,81.34,25400.0,65.3164,65.3404,65.1082,65.1242,25400.0
2012-05-31 10:10:00,81.39,81.42,81.13,81.34,20100.0,65.1642,65.1883,64.9561,65.1242,20100.0
2012-05-31 10:15:00,81.32,81.5,81.2,81.41,33200.0,65.1082,65.2523,65.0121,65.1802,33200.0
2012-05-31 10:20:00,81.4,81.61,81.38,81.5,58900.0,65.1722,65.3404,65.1562,65.2523,58900.0
2012-05-31 10:25:00,81.47,81.58,81.46,81.46,35200.0,65.2283,65.3164,65.2203,65.2203,35200.0
2012-05-31 10:30:00,81.48,81.67,81.46,81.58,30200.0,65.2363,65.3884,65.2203,65.3164,30200.0
2012-05-31 10:35:00,81.62,81.67,81.47,81.53,19400.0,65.3484,65.3884,65.2283,65.2763,19400.0
2012-05-31 10:40:00,81.54,81.6,81.47,81.51,16700.0,65.2843,65.3324,65.2283,65.2603,16700.0
2012-05-31 10:45:00,81.51,81.56,81.21,81.3,15700.0,65.2603,65.3003,65.0201,65.0922,15700.0
2012-05-31 10:50:00,81.29,81.29,81.14,81.17,37600.0,65.0842,65.0842,64.9641,64.9881,37600.0
2012-05-31 10:55:00,81.2,81.49,81.17,81.28,24600.0,65.0121,65.2443,64.9881,65.0762,24600.0
2012-05-31 11:00:00,81.29,81.34,81.02,81.1,25600.0,65.0842,65.1242,64.868,64.932,25600.0
2012-05-31 11:05:00,81.1,81.23,81.05,81.2,28000.0,64.932,65.0361,64.892,65.0121,28000.0
2012-05-31 11:10:00,81.22,81.34,81.14,81.14,23400.0,65.0281,65.1242,64.9641,64.9641,23400.0
2012-05-31 11:15:00,81.15,81.23,81.02,81.05,16700.0,64.9721,65.0361,64.868,64.892,16700.0
2012-05-31 11:20:00,81.03,81.12,81.0,81.12,17600.0,64.876,64.9481,64.852,64.9481,17600.0
2012-05-31 11:25:00,81.12,81.12,81.03,81.08,16300.0,64.9481,64.9481,64.876,64.916,16300.0
2012-05-31 11:30:00,81.05,81.3,81.04,81.25,81700.0,64.892,65.0922,64.884,65.0521,81700.0
2012-05-31 11:35:00,81.25,81.29,81.18,81.25,26700.0,65.0521,65.0842,64.9961,65.0521,26700.0
2012-05-31 11:40:00,81.25,81.26,81.12,81.23,15200.0,65.0521,65.0602,64.9481,65.0361,15200.0
2012-05-31 11:45:00,81.23,81.25,81.11,81.11,6500.0,65.0361,65.0521,64.9401,64.9401,6500.0
2012-05-31 11:50:00,81.13,81.28,81.13,81.24,30200.0,64.9561,65.0762,64.9561,65.0441,30200.0
2012-05-31 11:55:00,81.21,81.26,81.21,81.21,19600.0,65.0201,65.0602,65.0201,65.0201,19600.0
2012-05-31 12:00:00,81.22,81.42,81.18,81.4,21500.0,65.0281,65.1883,64.9961,65.1722,21500.0
2012-05-31 12:05:00,81.41,81.55,81.41,81.48,15500.0,65.1802,65.2923,65.1802,65.2363,15500.0
2012-05-31 12:10:00,81.5,81.52,81.35,81.38,102600.0,65.2523,65.2683,65.1322,65.1562,102600.0
2012-05-31 12:15:00,81.46,81.5,81.3,81.5,65000.0,65.2203,65.2523,65.0922,65.2523,65000.0
2012-05-31 12:20:00,81.49,81.57,81.42,81.48,65800.0,65.2443,65.3084,65.1883,65.2363,65800.0
2012-05-31 12:25:00,81.46,81.83,81.46,81.82,22900.0,65.2203,65.5165,65.2203,65.5085,22900.0
2012-05-31 12:30:00,81.77,81.89,81.75,81.75,28200.0,65.4685,65.5646,65.4525,65.4525,28200.0
2012-05-31 12:35:00,81.81,81.83,81.49,81.58,6100.0,65.5005,65.5165,65.2443,65.3164,6100.0
2012-05-31 12:40:00,81.57,81.71,81.55,81.63,10400.0,65.3084,65.4204,65.2923,65.3564,10400.0
2012-05-31 12:45:00,81.65,81.83,81.62,81.82,5900.0,65.3724,65.5165,65.3484,65.5085,5900.0
2012-05-31 12:50:00,81.82,81.91,81.77,81.78,10600.0,65.5085,65.5806,65.4685,65.4765,10600.0
2012-05-31 12:55:00,81.77,81.9,81.76,81.85,19300.0,65.4685,65.5726,65.4605,65.5325,19300.0
2012-05-31 13:00:00,81.84,82.06,81.84,81.99,21000.0,65.5245,65.7007,65.5245,65.6446,21000.0
2012-05-31 13:05:00,81.98,82.06,81.83,81.92,36500.0,65.6366,65.7007,65.5165,65.5886,36500.0
2012-05-31 13:10:00,81.91,81.97,81.85,81.97,13700.0,65.5806,65.6286,65.5325,65.6286,13700.0
2012-05-31 13:15:00,82.01,82.04,81.94,81.97,39600.0,65.6606,65.6847,65.6046,65.6286,39600.0
2012-05-31 13:20:00,81.97,82.0,81.85,81.85,13700.0,65.6286,65.6526,65.5325,65.5325,13700.0
2012-05-31 13:25:00,81.88,81.88,81.8,81.84,8900.0,65.5565,65.5565,65.4925,65.5245,8900.0
2012-05-31 13:30:00,81.84,82.01,81.8,81.97,9200.0,65.5245,65.6606,65.4925,65.6286,9200.0
2012-05-31 13:35:00,81.93,81.93,81.73,81.76,48700.0,65.5966,65.5966,65.4365,65.4605,48700.0
2012-05-31 13:40:00,81.72,81.75,81.62,81.73,17600.0,65.4284,65.4525,65.3484,65.4365,17600.0
2012-05-31 13:45:00,81.73,81.75,81.57,81.6,8300.0,65.4365,65.4525,65.3084,65.3324,8300.0
2012-05-31 13:50:00,81.59,81.63,81.48,81.57,11800.0,65.3244,65.3564,65.2363,65.3084,11800.0
2012-05-31 13:55:00,81.58,81.64,81.5,81.6,11600.0,65.3164,65.3644,65.2523,65.3324,11600.0
2012-05-31 14:00:00,81.58,81.78,81.54,81.78,9900.0,65.3164,65.4765,65.2843,65.4765,9900.0
2012-05-31 14:05:00,81.81,81.91,81.74,81.87,10200.0,65.5005,65.5806,65.4445,65.5485,10200.0
2012-05-31 14:10:00,81.88,81.98,81.83,81.83,10900.0,65.5565,65.6366,65.5165,65.5165,10900.0
2012-05-31 14:15:00,81.83,81.94,81.83,81.88,7200.0,65.5165,65.6046,65.5165,65.5565,7200.0
2012-05-31 14:20:00,81.87,81.87,81.74,81.81,5200.0,65.5485,65.5485,65.4445,65.5005,5200.0
2012-05-31 14:25:00,81.83,82.01,81.83,81.83,16600.0,65.5165,65.6606,65.5165,65.5165,16600.0
2012-05-31 14:30:00,81.83,82.02,81.8,81.99,27000.0,65.5165,65.6686,65.4925,65.6446,27000.0
2012-05-31 14:35:00,81.96,81.99,81.87,81.87,21600.0,65.6206,65.6446,65.5485,65.5485,21600.0
2012-05-31 14:40:00,81.9,81.92,81.82,81.86,21900.0,65.5726,65.5886,65.5085,65.5405,21900.0
2012-05-31 14:45:00,81.87,81.87,81.7,81.75,10400.0,65.5485,65.5485,65.4124,65.4525,10400.0
2012-05-31 14:50:00,81.74,81.76,81.61,81.64,20400.0,65.4445,65.4605,65.3404,65.3644,20400.0
2012-05-31 14:55:00,81.62,81.85,81.6,81.83,16600.0,65.3484,65.5325,65.3324,65.5165,16600.0
2012-05-31 15:00:00,81.83,81.84,81.59,81.59,13200.0,65.5165,65.5245,65.3244,65.3244,13200.0
2012-05-31 15:05:00,81.59,81.74,81.59,81.74,13200.0,65.3244,65.4445,65.3244,65.4445,13200.0
2012-05-31 15:10:00,81.76,81.94,81.76,81.88,22600.0,65.4605,65.6046,65.4605,65.5565,22600.0
2012-05-31 15:15:00,81.89,81.91,81.86,81.86,11800.0,65.5646,65.5806,65.5405,65.5405,11800.0
2012-05-31 15:20:00,81.86,81.97,81.86,81.93,19100.0,65.5405,65.6286,65.5405,65.5966,19100.0
2012-05-31 15:25:00,81.96,82.02,81.94,82.0,72600.0,65.6206,65.6686,65.6046,65.6526,72600.0
2012-05-31 15:30:00,82.0,82.2,81.99,82.2,54900.0,65.6526,65.8128,65.6446,65.8128,54900.0
2012-05-31 15:35:00,82.19,82.52,82.18,82.34,38800.0,65.8047,66.069,65.7967,65.9248,38800.0
2012-05-31 15:40:00,82.35,82.4,82.1,82.14,45900.0,65.9329,65.9729,65.7327,65.7647,45900.0
2012-05-31 15:45:00,82.12,82.12,81.78,81.82,78700.0,65.7487,65.7487,65.4765,65.5085,78700.0
2012-05-31 15:50:00,81.83,81.9,81.66,81.7,56300.0,65.5165,65.5726,65.3804,65.4124,56300.0
2012-05-31 15:55:00,81.7,81.79,81.65,81.67,115300.0,65.4124,65.4845,65.3724,65.3884,115300.0
2012-06-01 09:30:00,80.14,80.18,79.65,79.81,16400.0,64.1634,64.1955,63.7711,63.8992,16400.0
2012-06-01 09:35:00,80.0,80.01,79.1,79.11,195600.0,64.0513,64.0593,63.3308,63.3388,195600.0
2012-06-01 09:40:00,79.13,79.41,78.92,78.94,79800.0,63.3548,63.579,63.1866,63.2027,79800.0
2012-06-01 09:45:00,78.92,79.19,78.81,78.81,93600.0,63.1866,63.4028,63.0986,63.0986,93600.0
2012-06-01 09:50:00,78.86,79.28,78.8,79.28,72100.0,63.1386,63.4749,63.0906,63.4749,72100.0
2012-06-01 09:55:00,79.27,79.3,79.04,79.15,62300.0,63.4669,63.4909,63.2827,63.3708,62300.0
2012-06-01 10:00:00,79.23,79.75,79.09,79.74,141700.0,63.4348,63.8512,63.3228,63.8432,141700.0
2012-06-01 10:05:00,79.75,79.75,79.43,79.48,110700.0,63.8512,63.8512,63.595,63.635,110700.0
2012-06-01 10:10:00,79.48,79.53,79.2,79.2,51100.0,63.635,63.675,63.4108,63.4108,51100.0
2012-06-01 10:15:00,79.21,79.42,79.2,79.36,57900.0,63.4188,63.587,63.4108,63.5389,57900.0
2012-06-01 10:20:00,79.34,79.41,79.2,79.29,53200.0,63.5229,63.579,63.4108,63.4829,53200.0
2012-06-01 10:25:00,79.26,79.28,79.02,79.07,50600.0,63.4589,63.4749,63.2667,63.3067,50600.0
2012-06-01 10:30:00,79.05,79.2,78.93,79.2,33600.0,63.2907,63.4108,63.1947,63.4108,33600.0
2012-06-01 10:35:00,79.17,79.2,79.01,79.14,47200.0,63.3868,63.4108,63.2587,63.3628,47200.0
2012-06-01 10:40:00,79.14,79.29,79.11,79.25,59800.0,63.3628,63.4829,63.3388,63.4509,59800.0
2012-06-01 10:45:00,79.25,79.25,79.01,79.02,41300.0,63.4509,63.4509,63.2587,63.2667,41300.0
2012-06-01 10:50:00,79.02,79.05,78.93,78.98,23700.0,63.2667,63.2907,63.1947,63.2347,23700.0
2012-06-01 10:55:00,78.99,79.05,78.89,78.95,49300.0,63.2427,63.2907,63.1626,63.2107,49300.0
2012-06-01 11:00:00,78.97,79.04,78.84,79.0,17600.0,63.2267,63.2827,63.1226,63.2507,17600.0
2012-06-01 11:05:00,79.0,79.0,78.78,78.8,16400.0,63.2507,63.2507,63.0746,63.0906,16400.0
2012-06-01 11:10:00,78.8,78.87,78.78,78.86,12800.0,63.0906,63.1466,63.0746,63.1386,12800.0
2012-06-01 11:15:00,78.84,79.0,78.83,78.87,14500.0,63.1226,63.2507,63.1146,63.1466,14500.0
2012-06-01 11:20:00,78.88,79.0,78.82,78.97,21000.0,63.1546,63.2507,63.1066,63.2267,21000.0
2012-06-01 11:25:00,78.96,79.01,78.89,78.92,65800.0,63.2187,63.2587,63.1626,63.1866,65800.0
2012-06-01 11:30:00,78.9,78.92,78.8,78.8,14400.0,63.1706,63.1866,63.0906,63.0906,14400.0
2012-06-01 11:35:00,78.81,78.93,78.75,78.78,20100.0,63.0986,63.1947,63.0505,63.0746,20100.0
2012-06-01 11:40:00,78.8,78.86,78.75,78.83,31100.0,63.0906,63.1386,63.0505,63.1146,31100.0
2012-06-01 11:45:00,78.85,78.95,78.8,78.88,25400.0,63.1306,63.2107,63.0906,63.1546,25400.0
2012-06-01 11:50:00,78.9,79.05,78.87,78.98,21200.0,63.1706,63.2907,63.1466,63.2347,21200.0
2012-06-01 11:55:00,78.97,78.98,78.8,78.87,36900.0,63.2267,63.2347,63.0906,63.1466,36900.0
2012-06-01 12:00:00,78.87,78.89,78.81,78.86,30100.0,63.1466,63.1626,63.0986,63.1386,30100.0
2012-06-01 12:05:00,78.84,78.88,78.81,78.88,32900.0,63.1226,63.1546,63.0986,63.1546,32900.0
2012-06-01 12:10:00,78.87,78.9,78.84,78.89,33600.0,63.1466,63.1706,63.1226,63.1626,33600.0
2012-06-01 12:15:00,78.86,78.91,78.65,78.65,31400.0,63.1386,63.1786,62.9705,62.9705,31400.0
2012-06-01 12:20:00,78.65,78.66,78.5,78.51,31200.0,62.9705,62.9785,62.8504,62.8584,31200.0
2012-06-01 12:25:00,78.53,78.57,78.5,78.52,15100.0,62.8744,62.9064,62.8504,62.8664,15100.0
2012-06-01 12:30:00,78.52,78.56,78.5,78.53,10700.0,62.8664,62.8984,62.8504,62.8744,10700.0
2012-06-01 12:35:00,78.52,78.58,78.45,78.51,13000.0,62.8664,62.9144,62.8103,62.8584,13000.0
2012-06-01 12:40:00,78.5,78.68,78.5,78.55,10800.0,62.8504,62.9945,62.8504,62.8904,10800.0
2012-06-01 12:45:00,78.57,78.68,78.53,78.61,13500.0,62.9064,62.9945,62.8744,62.9385,13500.0
2012-06-01 12:50:00,78.62,78.72,78.59,78.62,11900.0,62.9465,63.0265,62.9224,62.9465,11900.0
2012-06-01 12:55:00,78.62,78.63,78.51,78.52,23000.0,62.9465,62.9545,62.8584,62.8664,23000.0
2012-06-01 13:00:00,78.51,78.65,78.5,78.61,17500.0,62.8584,62.9705,62.8504,62.9385,17500.0
2012-06-01 13:05:00,78.64,78.64,78.56,78.58,10100.0,62.9625,62.9625,62.8984,62.9144,10100.0
2012-06-01 13:10:00,78.61,78.65,78.56,78.62,11200.0,62.9385,62.9705,62.8984,62.9465,11200.0
2012-06-01 13:15:00,78.61,78.7,78.6,78.61,15200.0,62.9385,63.0105,62.9304,62.9385,15200.0
2012-06-01 13:20:00,78.61,78.66,78.51,78.54,12500.0,62.9385,62.9785,62.8584,62.8824,12500.0
2012-06-01 13:25:00,78.55,78.55,78.48,78.51,23900.0,62.8904,62.8904,62.8344,62.8584,23900.0
2012-06-01 13:30:00,78.5,78.56,78.39,78.39,40300.0,62.8504,62.8984,62.7623,62.7623,40300.0
2012-06-01 13:35:00,78.4,78.44,78.32,78.32,8200.0,62.7703,62.8023,62.7063,62.7063,8200.0
2012-06-01 13:40:00,78.33,78.41,78.31,78.38,16900.0,62.7143,62.7783,62.6983,62.7543,16900.0
2012-06-01 13:45:00,78.39,78.4,78.27,78.28,27100.0,62.7623,62.7703,62.6662,62.6742,27100.0
2012-06-01 13:50:00,78.27,78.27,78.15,78.19,34400.0,62.6662,62.6662,62.5702,62.6022,34400.0
2012-06-01 13:55:00,78.19,78.23,78.01,78.04,48300.0,62.6022,62.6342,62.4581,62.4821,48300.0
2012-06-01 14:00:00,78.02,78.05,77.92,77.98,40600.0,62.4661,62.4901,62.386,62.434,40600.0
2012-06-01 14:05:00,77.98,78.22,77.89,78.15,26600.0,62.434,62.6262,62.362,62.5702,26600.0
2012-06-01 14:10:00,78.14,78.2,78.05,78.05,21700.0,62.5621,62.6102,62.4901,62.4901,21700.0
2012-06-01 14:15:00,78.06,78.11,77.88,77.92,44600.0,62.4981,62.5381,62.354,62.386,44600.0
2012-06-01 14:20:00,77.92,78.18,77.9,78.13,28600.0,62.386,62.5942,62.37,62.5541,28600.0
2012-06-01 14:25:00,78.15,78.21,78.08,78.1,28800.0,62.5702,62.6182,62.5141,62.5301,28800.0
2012-06-01 14:30:00,78.11,78.19,78.02,78.17,32900.0,62.5381,62.6022,62.4661,62.5862,32900.0
2012-06-01 14:35:00,78.16,78.21,78.03,78.12,36500.0,62.5782,62.6182,62.4741,62.5461,36500.0
2012-06-01 14:40:00,78.12,78.12,77.95,77.99,36000.0,62.5461,62.5461,62.41,62.4421,36000.0
2012-06-01 14:45:00,78.03,78.05,77.93,77.97,36200.0,62.4741,62.4901,62.394,62.426,36200.0
2012-06-01 14:50:00,77.97,78.03,77.9,77.92,28800.0,62.426,62.4741,62.37,62.386,28800.0
2012-06-01 14:55:00,77.91,77.93,77.7,77.73,81000.0,62.378,62.394,62.2099,62.2339,81000.0
2012-06-01 15:00:00,77.72,77.8,77.71,77.75,51400.0,62.2259,62.2899,62.2179,62.2499,51400.0
2012-06-01 15:05:00,77.77,77.78,77.65,77.7,55800.0,62.2659,62.2739,62.1698,62.2099,55800.0
2012-06-01 15:10:00,77.71,77.82,77.7,77.8,49600.0,62.2179,62.3059,62.2099,62.2899,49600.0
2012-06-01 15:15:00,77.79,77.88,77.64,77.69,24600.0,62.2819,62.354,62.1618,62.2019,24600.0
2012-06-01 15:20:00,77.71,77.77,77.68,77.75,24600.0,62.2179,62.2659,62.1939,62.2499,24600.0
2012-06-01 15:25:00,77.75,77.9,77.73,77.78,29700.0,62.2499,62.37,62.2339,62.2739,29700.0
2012-06-01 15:30:00,77.77,77.96,77.72,77.84,41500.0,62.2659,62.418,62.2259,62.322,41500.0
2012-06-01 15:35:00,77.84,77.86,77.65,77.67,43600.0,62.322,62.338,62.1698,62.1858,43600.0
2012-06-01 15:40:00,77.66,77.96,77.65,77.91,128500.0,62.1778,62.418,62.1698,62.378,128500.0
2012-06-01 15:45:00,77.91,78.03,77.88,77.99,94000.0,62.378,62.4741,62.354,62.4421,94000.0
2012-06-01 15:50:00,77.98,78.05,77.9,77.92,87400.0,62.434,62.4901,62.37,62.386,87400.0
2012-06-01 15:55:00,77.91,77.98,77.83,77.87,145400.0,62.378,62.434,62.314,62.346,145400.0
2012-06-04 09:30:00,77.95,78.17,77.72,78.16,26700.0,62.41,62.5862,62.2259,62.5782,26700.0
2012-06-04 09:35:00,78.12,78.34,78.1,78.28,18600.0,62.5461,62.7223,62.5301,62.6742,18600.0
2012-06-04 09:40:00,78.25,78.25,77.92,77.94,20200.0,62.6502,62.6502,62.386,62.402,20200.0
2012-06-04 09:45:00,77.98,77.98,77.8,77.88,47300.0,62.434,62.434,62.2899,62.354,47300.0
2012-06-04 09:50:00,77.88,77.96,77.78,77.91,36700.0,62.354,62.418,62.2739,62.378,36700.0
2012-06-04 09:55:00,77.91,77.96,77.79,77.82,51900.0,62.378,62.418,62.2819,62.3059,51900.0
2012-06-04 10:00:00,77.83,77.83,77.43,77.47,93200.0,62.314,62.314,61.9937,62.0257,93200.0
2012-06-04 10:05:00,77.45,77.48,77.3,77.36,21700.0,62.0097,62.0337,61.8896,61.9376,21700.0
2012-06-04 10:10:00,77.36,77.45,77.24,77.45,79000.0,61.9376,62.0097,61.8416,62.0097,79000.0
2012-06-04 10:15:00,77.46,77.6,77.42,77.6,27100.0,62.0177,62.1298,61.9857,62.1298,27100.0
2012-06-04 10:20:00,77.62,77.7,77.47,77.53,12400.0,62.1458,62.2099,62.0257,62.0738,12400.0
2012-06-04 10:25:00,77.54,77.67,77.49,77.56,29400.0,62.0818,62.1858,62.0417,62.0978,29400.0
2012-06-04 10:30:00,77.57,77.61,77.42,77.5,23800.0,62.1058,62.1378,61.9857,62.0497,23800.0
2012-06-04 10:35:00,77.5,77.64,77.5,77.54,26900.0,62.0497,62.1618,62.0497,62.0818,26900.0
2012-06-04 10:40:00,77.53,77.75,77.49,77.49,30900.0,62.0738,62.2499,62.0417,62.0417,30900.0
2012-06-04 10:45:00,77.53,77.63,77.49,77.57,32000.0,62.0738,62.1538,62.0417,62.1058,32000.0
2012-06-04 10:50:00,77.59,77.7,77.56,77.64,18100.0,62.1218,62.2099,62.0978,62.1618,18100.0
2012-06-04 10:55:00,77.62,77.77,77.62,77.69,33700.0,62.1458,62.2659,62.1458,62.2019,33700.0
2012-06-04 11:00:00,77.67,77.76,77.6,77.61,27100.0,62.1858,62.2579,62.1298,62.1378,27100.0
2012-06-04 11:05:00,77.59,77.59,77.41,77.42,10600.0,62.1218,62.1218,61.9777,61.9857,10600.0
2012-06-04 11:10:00,77.44,77.51,77.16,77.23,37200.0,62.0017,62.0577,61.7775,61.8336,37200.0
2012-06-04 11:15:00,77.26,77.29,76.96,76.98,40900.0,61.8576,61.8816,61.6174,61.6334,40900.0
2012-06-04 11:20:00,76.96,76.96,76.73,76.79,42200.0,61.6174,61.6174,61.4332,61.4813,42200.0
2012-06-04 11:25:00,76.81,76.86,76.71,76.71,28500.0,61.4973,61.5373,61.4172,61.4172,28500.0
2012-06-04 11:30:00,76.75,76.86,76.68,76.7,49200.0,61.4493,61.5373,61.3932,61.4092,49200.0
2012-06-04 11:35:00,76.7,76.78,76.65,76.78,26700.0,61.4092,61.4733,61.3692,61.4733,26700.0
2012-06-04 11:40:00,76.74,76.83,76.7,76.74,16100.0,61.4413,61.5133,61.4092,61.4413,16100.0
2012-06-04 11:45:00,76.73,76.81,76.68,76.81,25000.0,61.4332,61.4973,61.3932,61.4973,25000.0
2012-06-04 11:50:00,76.78,76.85,76.69,76.75,22200.0,61.4733,61.5293,61.4012,61.4493,22200.0
2012-06-04 11:55:00,76.78,76.81,76.63,76.63,21900.0,61.4733,61.4973,61.3532,61.3532,21900.0
2012-06-04 12:00:00,76.63,76.72,76.6,76.66,26500.0,61.3532,61.4252,61.3292,61.3772,26500.0
2012-06-04 12:05:00,76.68,76.75,76.64,76.68,26700.0,61.3932,61.4493,61.3612,61.3932,26700.0
2012-06-04 12:10:00,76.68,76.71,76.09,76.09,54700.0,61.3932,61.4172,60.9208,60.9208,54700.0
2012-06-04 12:15:00,76.11,76.38,76.05,76.38,42400.0,60.9368,61.153,60.8888,61.153,42400.0
2012-06-04 12:20:00,76.37,76.39,76.0,76.04,80000.0,61.145,61.161,60.8488,60.8808,80000.0
2012-06-04 12:25:00,76.04,76.07,75.95,75.99,66900.0,60.8808,60.9048,60.8087,60.8408,66900.0
2012-06-04 12:30:00,76.01,76.05,75.65,75.71,87600.0,60.8568,60.8888,60.5686,60.6166,87600.0
2012-06-04 12:35:00,75.72,76.11,75.71,76.07,26300.0,60.6246,60.9368,60.6166,60.9048,26300.0
2012-06-04 12:40:00,76.09,76.21,76.08,76.16,20900.0,60.9208,61.0169,60.9128,60.9769,20900.0
2012-06-04 12:45:00,76.16,76.25,76.16,76.23,14100.0,60.9769,61.0489,60.9769,61.0329,14100.0
2012-06-04 12:50:00,76.21,76.23,76.07,76.07,13300.0,61.0169,61.0329,60.9048,60.9048,13300.0
2012-06-04 12:55:00,76.07,76.12,76.03,76.03,17900.0,60.9048,60.9449,60.8728,60.8728,17900.0
2012-06-04 13:00:00,76.06,76.15,76.03,76.08,24100.0,60.8968,60.9689,60.8728,60.9128,24100.0
2012-06-04 13:05:00,76.08,76.08,75.96,75.96,20900.0,60.9128,60.9128,60.8168,60.8168,20900.0
2012-06-04 13:10:00,75.97,75.99,75.89,75.91,19200.0,60.8248,60.8408,60.7607,60.7767,19200.0
2012-06-04 13:15:00,75.9,75.98,75.81,75.92,45100.0,60.7687,60.8328,60.6967,60.7847,45100.0
2012-06-04 13:20:00,75.91,75.94,75.82,75.85,21100.0,60.7767,60.8007,60.7047,60.7287,21100.0
2012-06-04 13:25:00,75.85,75.99,75.77,75.99,44700.0,60.7287,60.8408,60.6646,60.8408,44700.0
2012-06-04 13:30:00,75.98,76.17,75.91,76.12,25300.0,60.8328,60.9849,60.7767,60.9449,25300.0
2012-06-04 13:35:00,76.16,76.46,76.14,76.43,58300.0,60.9769,61.2171,60.9609,61.1931,58300.0
2012-06-04 13:40:00,76.43,76.84,76.43,76.74,120100.0,61.1931,61.5213,61.1931,61.4413,120100.0
2012-06-04 13:45:00,76.76,76.77,76.54,76.56,35300.0,61.4573,61.4653,61.2811,61.2971,35300.0
2012-06-04 13:50:00,76.57,76.67,76.47,76.49,34600.0,61.3051,61.3852,61.2251,61.2411,34600.0
2012-06-04 13:55:00,76.51,76.56,76.32,76.56,17900.0,61.2571,61.2971,61.105,61.2971,17900.0
2012-06-04 14:00:00,76.58,76.68,76.51,76.66,37500.0,61.3131,61.3932,61.2571,61.3772,37500.0
2012-06-04 14:05:00,76.67,76.72,76.57,76.58,53400.0,61.3852,61.4252,61.3051,61.3131,53400.0
2012-06-04 14:10:00,76.6,76.82,76.6,76.81,41800.0,61.3292,61.5053,61.3292,61.4973,41800.0
2012-06-04 14:15:00,76.83,76.98,76.76,76.94,19300.0,61.5133,61.6334,61.4573,61.6014,19300.0
2012-06-04 14:20:00,76.95,77.22,76.94,77.16,27900.0,61.6094,61.8256,61.6014,61.7775,27900.0
2012-06-04 14:25:00,77.16,77.45,77.13,77.34,26200.0,61.7775,62.0097,61.7535,61.9216,26200.0
2012-06-04 14:30:00,77.32,77.47,77.26,77.47,30700.0,61.9056,62.0257,61.8576,62.0257,30700.0
2012-06-04 14:35:00,77.45,77.69,77.45,77.54,25500.0,62.0097,62.2019,62.0097,62.0818,25500.0
2012-06-04 14:40:00,77.54,77.64,77.43,77.64,17400.0,62.0818,62.1618,61.9937,62.1618,17400.0
2012-06-04 14:45:00,77.64,77.69,77.55,77.64,13800.0,62.1618,62.2019,62.0898,62.1618,13800.0
2012-06-04 14:50:00,77.61,77.69,77.5,77.68,31100.0,62.1378,62.2019,62.0497,62.1939,31100.0
2012-06-04 14:55:00,77.66,77.67,77.37,77.42,17100.0,62.1778,62.1858,61.9457,61.9857,17100.0
2012-06-04 15:00:00,77.42,77.52,77.41,77.47,17100.0,61.9857,62.0658,61.9777,62.0257,17100.0
2012-06-04 15:05:00,77.48,77.51,77.38,77.42,18000.0,62.0337,62.0577,61.9537,61.9857,18000.0
2012-06-04 15:10:00,77.44,77.51,77.34,77.4,41900.0,62.0017,62.0577,61.9216,61.9697,41900.0
2012-06-04 15:15:00,77.38,77.44,77.25,77.43,20700.0,61.9537,62.0017,61.8496,61.9937,20700.0
2012-06-04 15:20:00,77.44,77.47,77.35,77.45,27500.0,62.0017,62.0257,61.9296,62.0097,27500.0
2012-06-04 15:25:00,77.42,77.65,77.35,77.55,33500.0,61.9857,62.1698,61.9296,62.0898,33500.0
2012-06-04 15:30:00,77.55,77.55,77.29,77.46,32700.0,62.0898,62.0898,61.8816,62.0177,32700.0
2012-06-04 15:35:00,77.46,77.5,77.34,77.47,31800.0,62.0177,62.0497,61.9216,62.0257,31800.0
2012-06-04 15:40:00,77.47,77.62,77.41,77.6,40800.0,62.0257,62.1458,61.9777,62.1298,40800.0
2012-06-04 15:45:00,77.6,77.8,77.6,77.78,62400.0,62.1298,62.2899,62.1298,62.2739,62400.0
2012-06-04 15:50:00,77.77,77.92,77.73,77.85,55000.0,62.2659,62.386,62.2339,62.33,55000.0
2012-06-04 15:55:00,77.84,77.94,77.79,77.79,87600.0,62.322,62.402,62.2819,62.2819,87600.0
2012-06-05 09:30:00,77.38,77.61,77.16,77.32,31400.0,61.9537,62.1378,61.7775,61.9056,31400.0
2012-06-05 09:35:00,77.38,77.52,77.08,77.26,21300.0,61.9537,62.0658,61.7135,61.8576,21300.0
2012-06-05 09:40:00,77.22,77.25,76.75,76.79,60800.0,61.8256,61.8496,61.4493,61.4813,60800.0
2012-06-05 09:45:00,76.81,77.34,76.81,77.28,16800.0,61.4973,61.9216,61.4973,61.8736,16800.0
2012-06-05 09:50:00,77.31,77.39,77.01,77.35,26100.0,61.8976,61.9617,61.6574,61.9296,26100.0
2012-06-05 09:55:00,77.36,77.73,77.36,77.61,27400.0,61.9376,62.2339,61.9376,62.1378,27400.0
2012-06-05 10:00:00,77.57,78.16,77.57,78.11,37400.0,62.1058,62.5782,62.1058,62.5381,37400.0
2012-06-05 10:05:00,78.11,78.27,77.96,78.21,17800.0,62.5381,62.6662,62.418,62.6182,17800.0
2012-06-05 10:10:00,78.18,78.19,77.97,78.1,17200.0,62.5942,62.6022,62.426,62.5301,17200.0
2012-06-05 10:15:00,78.11,78.26,77.99,78.08,24900.0,62.5381,62.6582,62.4421,62.5141,24900.0
2012-06-05 10:20:00,78.09,78.28,78.06,78.22,12400.0,62.5221,62.6742,62.4981,62.6262,12400.0
2012-06-05 10:25:00,78.22,78.32,78.04,78.15,19500.0,62.6262,62.7063,62.4821,62.5702,19500.0
2012-06-05 10:30:00,78.17,78.2,77.86,77.86,17000.0,62.5862,62.6102,62.338,62.338,17000.0
2012-06-05 10:35:00,77.89,77.91,77.55,77.58,29700.0,62.362,62.378,62.0898,62.1138,29700.0
2012-06-05 10:40:00,77.56,77.56,77.41,77.42,20900.0,62.0978,62.0978,61.9777,61.9857,20900.0
2012-06-05 10:45:00,77.44,77.45,77.19,77.2,23300.0,62.0017,62.0097,61.8015,61.8095,23300.0
2012-06-05 10:50:00,77.19,77.24,77.12,77.19,19100.0,61.8015,61.8416,61.7455,61.8015,19100.0
2012-06-05 10:55:00,77.2,77.25,76.93,77.15,22700.0,61.8095,61.8496,61.5934,61.7695,22700.0
2012-06-05 11:00:00,77.12,77.15,77.01,77.03,15900.0,61.7455,61.7695,61.6574,61.6734,15900.0
2012-06-05 11:05:00,77.0,77.34,77.0,77.33,14900.0,61.6494,61.9216,61.6494,61.9136,14900.0
2012-06-05 11:10:00,77.34,77.63,77.33,77.63,20600.0,61.9216,62.1538,61.9136,62.1538,20600.0
2012-06-05 11:15:00,77.62,77.68,77.57,77.68,15800.0,62.1458,62.1939,62.1058,62.1939,15800.0
2012-06-05 11:20:00,77.68,77.73,77.66,77.72,13000.0,62.1939,62.2339,62.1778,62.2259,13000.0
2012-06-05 11:25:00,77.72,77.75,77.6,77.6,22100.0,62.2259,62.2499,62.1298,62.1298,22100.0
2012-06-05 11:30:00,77.59,77.77,77.59,77.76,11400.0,62.1218,62.2659,62.1218,62.2579,11400.0
2012-06-05 11:35:00,77.76,77.76,77.38,77.55,19800.0,62.2579,62.2579,61.9537,62.0898,19800.0
2012-06-05 11:40:00,77.54,77.6,77.39,77.46,11100.0,62.0818,62.1298,61.9617,62.0177,11100.0
2012-06-05 11:45:00,77.49,77.55,77.45,77.53,12000.0,62.0417,62.0898,62.0097,62.0738,12000.0
2012-06-05 11:50:00,77.48,77.51,77.28,77.37,41400.0,62.0337,62.0577,61.8736,61.9457,41400.0
2012-06-05 11:55:00,77.36,77.36,77.19,77.2,14500.0,61.9376,61.9376,61.8015,61.8095,14500.0
2012-06-05 12:00:00,77.16,77.44,77.16,77.39,7500.0,61.7775,62.0017,61.7775,61.9617,7500.0
2012-06-05 12:05:00,77.4,77.56,77.38,77.44,9100.0,61.9697,62.0978,61.9537,62.0017,9100.0
2012-06-05 12:10:00,77.45,77.56,77.45,77.51,8900.0,62.0097,62.0978,62.0097,62.0577,8900.0
2012-06-05 12:15:00,77.51,77.55,77.37,77.53,18600.0,62.0577,62.0898,61.9457,62.0738,18600.0
2012-06-05 12:20:00,77.52,77.69,77.5,77.62,14200.0,62.0658,62.2019,62.0497,62.1458,14200.0
2012-06-05 12:25:00,77.59,77.65,77.55,77.61,15500.0,62.1218,62.1698,62.0898,62.1378,15500.0
2012-06-05 12:30:00,77.65,78.04,77.62,77.98,25400.0,62.1698,62.4821,62.1458,62.434,25400.0
2012-06-05 12:35:00,78.0,78.01,77.82,77.95,16600.0,62.4501,62.4581,62.3059,62.41,16600.0
2012-06-05 12:40:00,77.93,77.94,77.82,77.85,6900.0,62.394,62.402,62.3059,62.33,6900.0
2012-06-05 12:45:00,77.85,77.85,77.68,77.74,8100.0,62.33,62.33,62.1939,62.2419,8100.0
2012-06-05 12:50:00,77.73,77.86,77.73,77.77,16300.0,62.2339,62.338,62.2339,62.2659,16300.0
2012-06-05 12:55:00,77.74,77.87,77.74,77.83,9200.0,62.2419,62.346,62.2419,62.314,9200.0
2012-06-05 13:00:00,77.87,77.87,77.71,77.85,8700.0,62.346,62.346,62.2179,62.33,8700.0
2012-06-05 13:05:00,77.85,77.94,77.83,77.93,12900.0,62.33,62.402,62.314,62.394,12900.0
2012-06-05 13:10:00,77.9,77.97,77.89,77.97,11700.0,62.37,62.426,62.362,62.426,11700.0
2012-06-05 13:15:00,77.95,77.99,77.81,77.95,21600.0,62.41,62.4421,62.2979,62.41,21600.0
2012-06-05 13:20:00,77.92,77.99,77.91,77.95,15900.0,62.386,62.4421,62.378,62.41,15900.0
2012-06-05 13:25:00,77.96,77.98,77.88,77.96,9400.0,62.418,62.434,62.354,62.418,9400.0
2012-06-05 13:30:00,77.96,78.01,77.89,77.93,12800.0,62.418,62.4581,62.362,62.394,12800.0
2012-06-05 13:35:00,77.91,77.94,77.88,77.9,9600.0,62.378,62.402,62.354,62.37,9600.0
2012-06-05 13:40:00,77.91,78.05,77.9,78.03,9600.0,62.378,62.4901,62.37,62.4741,9600.0
2012-06-05 13:45:00,78.04,78.16,78.04,78.13,12200.0,62.4821,62.5782,62.4821,62.5541,12200.0
2012-06-05 13:50:00,78.13,78.28,78.11,78.24,15600.0,62.5541,62.6742,62.5381,62.6422,15600.0
2012-06-05 13:55:00,78.24,78.25,78.18,78.21,4000.0,62.6422,62.6502,62.5942,62.6182,4000.0
2012-06-05 14:00:00,78.21,78.21,78.03,78.05,10100.0,62.6182,62.6182,62.4741,62.4901,10100.0
2012-06-05 14:05:00,78.08,78.34,78.08,78.27,13100.0,62.5141,62.7223,62.5141,62.6662,13100.0
2012-06-05 14:10:00,78.26,78.33,78.22,78.32,15900.0,62.6582,62.7143,62.6262,62.7063,15900.0
2012-06-05 14:15:00,78.34,78.4,78.29,78.39,16800.0,62.7223,62.7703,62.6822,62.7623,16800.0
2012-06-05 14:20:00,78.39,78.44,78.31,78.44,13900.0,62.7623,62.8023,62.6983,62.8023,13900.0
2012-06-05 14:25:00,78.44,78.49,78.33,78.44,10800.0,62.8023,62.8424,62.7143,62.8023,10800.0
2012-06-05 14:30:00,78.44,78.44,78.35,78.4,14300.0,62.8023,62.8023,62.7303,62.7703,14300.0
2012-06-05 14:35:00,78.4,78.41,78.3,78.33,15600.0,62.7703,62.7783,62.6903,62.7143,15600.0
2012-06-05 14:40:00,78.31,78.4,78.29,78.36,21700.0,62.6983,62.7703,62.6822,62.7383,21700.0
2012-06-05 14:45:00,78.36,78.44,78.3,78.41,21000.0,62.7383,62.8023,62.6903,62.7783,21000.0
2012-06-05 14:50:00,78.41,78.48,78.38,78.48,12000.0,62.7783,62.8344,62.7543,62.8344,12000.0
2012-06-05 14:55:00,78.45,78.47,78.36,78.4,12800.0,62.8103,62.8264,62.7383,62.7703,12800.0
2012-06-05 15:00:00,78.42,78.55,78.4,78.4,26000.0,62.7863,62.8904,62.7703,62.7703,26000.0
2012-06-05 15:05:00,78.42,78.43,78.33,78.37,14000.0,62.7863,62.7943,62.7143,62.7463,14000.0
2012-06-05 15:10:00,78.31,78.41,78.27,78.36,21900.0,62.6983,62.7783,62.6662,62.7383,21900.0
2012-06-05 15:15:00,78.37,78.4,78.28,78.36,13300.0,62.7463,62.7703,62.6742,62.7383,13300.0
2012-06-05 15:20:00,78.36,78.38,78.3,78.37,19200.0,62.7383,62.7543,62.6903,62.7463,19200.0
2012-06-05 15:25:00,78.37,78.42,78.28,78.32,17400.0,62.7463,62.7863,62.6742,62.7063,17400.0
2012-06-05 15:30:00,78.32,78.41,78.28,78.4,20000.0,62.7063,62.7783,62.6742,62.7703,20000.0
2012-06-05 15:35:00,78.41,78.51,78.32,78.5,23100.0,62.7783,62.8584,62.7063,62.8504,23100.0
2012-06-05 15:40:00,78.49,78.54,78.46,78.51,24700.0,62.8424,62.8824,62.8184,62.8584,24700.0
2012-06-05 15:45:00,78.52,78.53,78.37,78.48,24100.0,62.8664,62.8744,62.7463,62.8344,24100.0
2012-06-05 15:50:00,78.5,78.59,78.43,78.55,55400.0,62.8504,62.9224,62.7943,62.8904,55400.0
2012-06-05 15:55:00,78.52,78.52,78.36,78.36,48900.0,62.8664,62.8664,62.7383,62.7383,48900.0
2012-06-06 09:30:00,79.08,79.72,78.85,79.5,41500.0,63.3148,63.8272,63.1306,63.651,41500.0
2012-06-06 09:35:00,79.45,79.45,79.09,79.11,22200.0,63.611,63.611,63.3228,63.3388,22200.0
2012-06-06 09:40:00,79.14,79.44,79.1,79.36,38900.0,63.3628,63.603,63.3308,63.5389,38900.0
2012-06-06 09:45:00,79.37,79.39,79.24,79.31,25200.0,63.5469,63.563,63.4429,63.4989,25200.0
2012-06-06 09:50:00,79.29,79.45,79.17,79.44,26400.0,63.4829,63.611,63.3868,63.603,26400.0
2012-06-06 09:55:00,79.48,79.66,79.46,79.49,42900.0,63.635,63.7791,63.619,63.643,42900.0
2012-06-06 10:00:00,79.55,79.72,79.51,79.57,16900.0,63.6911,63.8272,63.659,63.7071,16900.0
2012-06-06 10:05:00,79.55,79.74,79.53,79.74,21400.0,63.6911,63.8432,63.675,63.8432,21400.0
2012-06-06 10:10:00,79.75,79.77,79.65,79.75,16600.0,63.8512,63.8672,63.7711,63.8512,16600.0
2012-06-06 10:15:00,79.79,79.84,79.7,79.79,24000.0,63.8832,63.9232,63.8112,63.8832,24000.0
2012-06-06 10:20:00,79.77,79.81,79.67,79.69,21500.0,63.8672,63.8992,63.7871,63.8031,21500.0
2012-06-06 10:25:00,79.71,79.72,79.48,79.49,27000.0,63.8192,63.8272,63.635,63.643,27000.0
2012-06-06 10:30:00,79.48,79.59,79.46,79.54,19000.0,63.635,63.7231,63.619,63.683,19000.0
2012-06-06 10:35:00,79.55,79.64,79.5,79.52,16400.0,63.6911,63.7631,63.651,63.667,16400.0
2012-06-06 10:40:00,79.53,79.65,79.52,79.61,12500.0,63.675,63.7711,63.667,63.7391,12500.0
2012-06-06 10:45:00,79.64,79.76,79.64,79.72,18300.0,63.7631,63.8592,63.7631,63.8272,18300.0
2012-06-06 10:50:00,79.72,79.81,79.65,79.66,15900.0,63.8272,63.8992,63.7711,63.7791,15900.0
2012-06-06 10:55:00,79.66,79.8,79.65,79.75,52600.0,63.7791,63.8912,63.7711,63.8512,52600.0
2012-06-06 11:00:00,79.71,79.81,79.68,79.78,20900.0,63.8192,63.8992,63.7951,63.8752,20900.0
2012-06-06 11:05:00,79.77,80.02,79.74,80.02,37600.0,63.8672,64.0674,63.8432,64.0674,37600.0
2012-06-06 11:10:00,80.04,80.13,79.95,80.13,14200.0,64.0834,64.1554,64.0113,64.1554,14200.0
2012-06-06 11:15:00,80.14,80.14,79.92,79.94,18600.0,64.1634,64.1634,63.9873,64.0033,18600.0
2012-06-06 11:20:00,79.97,80.07,79.93,80.06,14200.0,64.0273,64.1074,63.9953,64.0994,14200.0
2012-06-06 11:25:00,80.07,80.07,79.98,80.02,10900.0,64.1074,64.1074,64.0353,64.0674,10900.0
2012-06-06 11:30:00,80.0,80.01,79.86,79.93,19200.0,64.0513,64.0593,63.9393,63.9953,19200.0
2012-06-06 11:35:00,79.94,80.03,79.93,80.0,17500.0,64.0033,64.0754,63.9953,64.0513,17500.0
2012-06-06 11:40:00,79.99,80.05,79.97,79.99,3600.0,64.0433,64.0914,64.0273,64.0433,3600.0
2012-06-06 11:45:00,79.99,80.09,79.98,80.09,7000.0,64.0433,64.1234,64.0353,64.1234,7000.0
2012-06-06 11:50:00,80.11,80.12,79.97,80.01,18700.0,64.1394,64.1474,64.0273,64.0593,18700.0
2012-06-06 11:55:00,80.02,80.03,79.95,80.0,25900.0,64.0674,64.0754,64.0113,64.0513,25900.0
2012-06-06 12:00:00,80.03,80.15,80.03,80.09,5400.0,64.0754,64.1714,64.0754,64.1234,5400.0
2012-06-06 12:05:00,80.12,80.13,80.04,80.07,5900.0,64.1474,64.1554,64.0834,64.1074,5900.0
2012-06-06 12:10:00,80.09,80.17,80.08,80.12,11700.0,64.1234,64.1875,64.1154,64.1474,11700.0
2012-06-06 12:15:00,80.11,80.18,80.07,80.11,21600.0,64.1394,64.1955,64.1074,64.1394,21600.0
2012-06-06 12:20:00,80.11,80.2,80.1,80.12,12700.0,64.1394,64.2115,64.1314,64.1474,12700.0
2012-06-06 12:25:00,80.14,80.16,80.07,80.15,8600.0,64.1634,64.1794,64.1074,64.1714,8600.0
2012-06-06 12:30:00,80.15,80.2,80.12,80.2,5300.0,64.1714,64.2115,64.1474,64.2115,5300.0
2012-06-06 12:35:00,80.21,80.21,80.11,80.13,7200.0,64.2195,64.2195,64.1394,64.1554,7200.0
2012-06-06 12:40:00,80.12,80.3,80.12,80.21,12400.0,64.1474,64.2915,64.1474,64.2195,12400.0
2012-06-06 12:45:00,80.23,80.24,80.18,80.18,1000.0,64.2355,64.2435,64.1955,64.1955,1000.0
2012-06-06 12:50:00,80.2,80.24,80.17,80.24,4600.0,64.2115,64.2435,64.1875,64.2435,4600.0
2012-06-06 12:55:00,80.24,80.27,80.05,80.1,17400.0,64.2435,64.2675,64.0914,64.1314,17400.0
2012-06-06 13:00:00,80.14,80.18,80.1,80.1,6100.0,64.1634,64.1955,64.1314,64.1314,6100.0
2012-06-06 13:05:00,80.13,80.15,80.09,80.12,11800.0,64.1554,64.1714,64.1234,64.1474,11800.0
2012-06-06 13:10:00,80.1,80.13,80.08,80.09,7500.0,64.1314,64.1554,64.1154,64.1234,7500.0
2012-06-06 13:15:00,80.09,80.11,80.01,80.04,11500.0,64.1234,64.1394,64.0593,64.0834,11500.0
2012-06-06 13:20:00,80.05,80.05,79.96,80.0,9000.0,64.0914,64.0914,64.0193,64.0513,9000.0
2012-06-06 13:25:00,80.0,80.09,79.97,80.09,13000.0,64.0513,64.1234,64.0273,64.1234,13000.0
2012-06-06 13:30:00,80.08,80.11,80.05,80.1,9300.0,64.1154,64.1394,64.0914,64.1314,9300.0
2012-06-06 13:35:00,80.15,80.18,80.11,80.16,10800.0,64.1714,64.1955,64.1394,64.1794,10800.0
2012-06-06 13:40:00,80.16,80.19,80.12,80.12,12700.0,64.1794,64.2035,64.1474,64.1474,12700.0
2012-06-06 13:45:00,80.11,80.17,80.07,80.07,16600.0,64.1394,64.1875,64.1074,64.1074,16600.0
2012-06-06 13:50:00,80.11,80.11,80.04,80.06,5400.0,64.1394,64.1394,64.0834,64.0994,5400.0
2012-06-06 13:55:00,80.07,80.1,80.03,80.04,7700.0,64.1074,64.1314,64.0754,64.0834,7700.0
2012-06-06 14:00:00,80.03,80.14,79.99,79.99,13900.0,64.0754,64.1634,64.0433,64.0433,13900.0
2012-06-06 14:05:00,79.98,80.05,79.9,79.9,11000.0,64.0353,64.0914,63.9713,63.9713,11000.0
2012-06-06 14:10:00,79.9,79.91,79.8,79.8,16800.0,63.9713,63.9793,63.8912,63.8912,16800.0
2012-06-06 14:15:00,79.84,80.04,79.83,80.04,5100.0,63.9232,64.0834,63.9152,64.0834,5100.0
2012-06-06 14:20:00,80.02,80.05,79.94,79.94,8300.0,64.0674,64.0914,64.0033,64.0033,8300.0
2012-06-06 14:25:00,79.96,80.01,79.91,79.98,17000.0,64.0193,64.0593,63.9793,64.0353,17000.0
2012-06-06 14:30:00,79.96,80.05,79.93,80.0,19400.0,64.0193,64.0914,63.9953,64.0513,19400.0
2012-06-06 14:35:00,80.03,80.1,80.0,80.06,8200.0,64.0754,64.1314,64.0513,64.0994,8200.0
2012-06-06 14:40:00,80.04,80.09,79.97,79.99,12500.0,64.0834,64.1234,64.0273,64.0433,12500.0
2012-06-06 14:45:00,80.0,80.07,79.95,79.96,11300.0,64.0513,64.1074,64.0113,64.0193,11300.0
2012-06-06 14:50:00,79.97,80.0,79.77,79.77,40000.0,64.0273,64.0513,63.8672,63.8672,40000.0
2012-06-06 14:55:00,79.77,79.89,79.73,79.79,45400.0,63.8672,63.9633,63.8352,63.8832,45400.0
2012-06-06 15:00:00,79.8,79.92,79.8,79.87,14300.0,63.8912,63.9873,63.8912,63.9473,14300.0
2012-06-06 15:05:00,79.91,79.96,79.82,79.94,14700.0,63.9793,64.0193,63.9072,64.0033,14700.0
2012-06-06 15:10:00,79.93,80.0,79.87,79.89,10000.0,63.9953,64.0513,63.9473,63.9633,10000.0
2012-06-06 15:15:00,79.87,79.91,79.78,79.78,15400.0,63.9473,63.9793,63.8752,63.8752,15400.0
2012-06-06 15:20:00,79.78,79.89,79.73,79.81,22800.0,63.8752,63.9633,63.8352,63.8992,22800.0
2012-06-06 15:25:00,79.8,79.91,79.78,79.8,20900.0,63.8912,63.9793,63.8752,63.8912,20900.0
2012-06-06 15:30:00,79.8,79.87,79.8,79.85,20000.0,63.8912,63.9473,63.8912,63.9312,20000.0
2012-06-06 15:35:00,79.85,79.96,79.8,79.8,14400.0,63.9312,64.0193,63.8912,63.8912,14400.0
2012-06-06 15:40:00,79.81,80.07,79.79,80.07,22500.0,63.8992,64.1074,63.8832,64.1074,22500.0
2012-06-06 15:45:00,80.04,80.27,79.98,80.11,23900.0,64.0834,64.2675,64.0353,64.1394,23900.0
2012-06-06 15:50:00,80.14,80.26,80.04,80.25,26900.0,64.1634,64.2595,64.0834,64.2515,26900.0
2012-06-06 15:55:00,80.24,80.26,80.08,80.26,46300.0,64.2435,64.2595,64.1154,64.2595,46300.0
2012-06-07 09:30:00,80.58,82.64,80.56,82.64,43400.0,64.5157,66.165,64.4997,66.165,43400.0
2012-06-07 09:35:00,82.61,82.97,82.38,82.86,65400.0,66.141,66.4292,65.9569,66.3412,65400.0
2012-06-07 09:40:00,82.85,82.85,82.48,82.53,20800.0,66.3332,66.3332,66.0369,66.077,20800.0
2012-06-07 09:45:00,82.55,82.67,82.47,82.53,26200.0,66.093,66.1891,66.0289,66.077,26200.0
2012-06-07 09:50:00,82.49,82.55,82.34,82.55,18800.0,66.0449,66.093,65.9248,66.093,18800.0
2012-06-07 09:55:00,82.54,82.71,82.32,82.41,41500.0,66.085,66.2211,65.9088,65.9809,41500.0
2012-06-07 10:00:00,82.38,82.49,82.0,82.1,23800.0,65.9569,66.0449,65.6526,65.7327,23800.0
2012-06-07 10:05:00,82.06,82.08,81.73,81.77,48700.0,65.7007,65.7167,65.4365,65.4685,48700.0
2012-06-07 10:10:00,81.74,81.76,81.51,81.55,10400.0,65.4445,65.4605,65.2603,65.2923,10400.0
2012-06-07 10:15:00,81.54,81.54,81.06,81.08,17700.0,65.2843,65.2843,64.9,64.916,17700.0
2012-06-07 10:20:00,81.06,81.23,81.01,81.23,34900.0,64.9,65.0361,64.86,65.0361,34900.0
2012-06-07 10:25:00,81.25,81.49,81.24,81.48,43300.0,65.0521,65.2443,65.0441,65.2363,43300.0
2012-06-07 10:30:00,81.45,81.6,81.16,81.23,31100.0,65.2123,65.3324,64.9801,65.0361,31100.0
2012-06-07 10:35:00,81.19,81.19,80.96,81.0,13000.0,65.0041,65.0041,64.82,64.852,13000.0
2012-06-07 10:40:00,81.0,81.25,81.0,81.02,12900.0,64.852,65.0521,64.852,64.868,12900.0
2012-06-07 10:45:00,81.03,81.15,81.0,81.05,20000.0,64.876,64.9721,64.852,64.892,20000.0
2012-06-07 10:50:00,81.01,81.05,80.91,80.92,18000.0,64.86,64.892,64.7799,64.7879,18000.0
2012-06-07 10:55:00,80.92,81.07,80.81,81.07,11500.0,64.7879,64.908,64.6999,64.908,11500.0
2012-06-07 11:00:00,81.07,81.13,80.96,81.13,6900.0,64.908,64.9561,64.82,64.9561,6900.0
2012-06-07 11:05:00,81.15,81.19,80.99,81.08,8700.0,64.9721,65.0041,64.844,64.916,8700.0
2012-06-07 11:10:00,81.08,81.08,80.84,80.86,14500.0,64.916,64.916,64.7239,64.7399,14500.0
2012-06-07 11:15:00,80.85,81.06,80.85,80.93,59400.0,64.7319,64.9,64.7319,64.7959,59400.0
2012-06-07 11:20:00,80.93,81.09,80.93,81.09,18600.0,64.7959,64.924,64.7959,64.924,18600.0
2012-06-07 11:25:00,81.09,81.28,81.03,81.11,15600.0,64.924,65.0762,64.876,64.9401,15600.0
2012-06-07 11:30:00,81.12,81.21,81.07,81.21,6300.0,64.9481,65.0201,64.908,65.0201,6300.0
2012-06-07 11:35:00,81.18,81.33,81.16,81.27,18000.0,64.9961,65.1162,64.9801,65.0682,18000.0
2012-06-07 11:40:00,81.29,81.39,81.28,81.39,13200.0,65.0842,65.1642,65.0762,65.1642,13200.0
2012-06-07 11:45:00,81.4,81.44,81.31,81.4,6400.0,65.1722,65.2043,65.1002,65.1722,6400.0
2012-06-07 11:50:00,81.43,81.48,81.36,81.36,9200.0,65.1963,65.2363,65.1402,65.1402,9200.0
2012-06-07 11:55:00,81.36,81.38,81.28,81.31,3600.0,65.1402,65.1562,65.0762,65.1002,3600.0
2012-06-07 12:00:00,81.27,81.28,81.14,81.17,5500.0,65.0682,65.0762,64.9641,64.9881,5500.0
2012-06-07 12:05:00,81.16,81.17,80.97,81.09,7900.0,64.9801,64.9881,64.828,64.924,7900.0
2012-06-07 12:10:00,81.08,81.29,81.06,81.25,5000.0,64.916,65.0842,64.9,65.0521,5000.0
2012-06-07 12:15:00,81.3,81.52,81.3,81.47,22400.0,65.0922,65.2683,65.0922,65.2283,22400.0
2012-06-07 12:20:00,81.44,81.61,81.44,81.45,12500.0,65.2043,65.3404,65.2043,65.2123,12500.0
2012-06-07 12:25:00,81.47,81.54,81.43,81.54,7900.0,65.2283,65.2843,65.1963,65.2843,7900.0
2012-06-07 12:30:00,81.54,81.54,81.38,81.46,6600.0,65.2843,65.2843,65.1562,65.2203,6600.0
2012-06-07 12:35:00,81.46,81.47,81.39,81.4,9600.0,65.2203,65.2283,65.1642,65.1722,9600.0
2012-06-07 12:40:00,81.42,81.49,81.25,81.34,10500.0,65.1883,65.2443,65.0521,65.1242,10500.0
2012-06-07 12:45:00,81.33,81.38,81.3,81.35,3500.0,65.1162,65.1562,65.0922,65.1322,3500.0
2012-06-07 12:50:00,81.3,81.36,81.28,81.35,4500.0,65.0922,65.1402,65.0762,65.1322,4500.0
2012-06-07 12:55:00,81.37,81.37,81.21,81.26,10500.0,65.1482,65.1482,65.0201,65.0602,10500.0
2012-06-07 13:00:00,81.26,81.36,81.26,81.34,1600.0,65.0602,65.1402,65.0602,65.1242,1600.0
2012-06-07 13:05:00,81.35,81.35,81.18,81.23,7300.0,65.1322,65.1322,64.9961,65.0361,7300.0
2012-06-07 13:10:00,81.24,81.27,81.2,81.2,10700.0,65.0441,65.0682,65.0121,65.0121,10700.0
2012-06-07 13:15:00,81.22,81.39,81.22,81.37,5900.0,65.0281,65.1642,65.0281,65.1482,5900.0
2012-06-07 13:20:00,81.39,81.43,81.34,81.4,8600.0,65.1642,65.1963,65.1242,65.1722,8600.0
2012-06-07 13:25:00,81.42,81.5,81.4,81.48,11500.0,65.1883,65.2523,65.1722,65.2363,11500.0
2012-06-07 13:30:00,81.47,81.51,81.4,81.5,4400.0,65.2283,65.2603,65.1722,65.2523,4400.0
2012-06-07 13:35:00,81.48,81.52,81.44,81.45,7900.0,65.2363,65.2683,65.2043,65.2123,7900.0
2012-06-07 13:40:00,81.46,81.51,81.44,81.46,3900.0,65.2203,65.2603,65.2043,65.2203,3900.0
2012-06-07 13:45:00,81.46,81.49,81.45,81.46,1200.0,65.2203,65.2443,65.2123,65.2203,1200.0
2012-06-07 13:50:00,81.43,81.45,81.23,81.23,6300.0,65.1963,65.2123,65.0361,65.0361,6300.0
2012-06-07 13:55:00,81.26,81.34,81.25,81.32,2800.0,65.0602,65.1242,65.0521,65.1082,2800.0
2012-06-07 14:00:00,81.28,81.37,81.24,81.35,4500.0,65.0762,65.1482,65.0441,65.1322,4500.0
2012-06-07 14:05:00,81.35,81.35,81.2,81.21,7300.0,65.1322,65.1322,65.0121,65.0201,7300.0
2012-06-07 14:10:00,81.22,81.31,81.22,81.27,4400.0,65.0281,65.1002,65.0281,65.0682,4400.0
2012-06-07 14:15:00,81.27,81.39,81.27,81.39,1700.0,65.0682,65.1642,65.0682,65.1642,1700.0
2012-06-07 14:20:00,81.39,81.48,81.38,81.41,4300.0,65.1642,65.2363,65.1562,65.1802,4300.0
2012-06-07 14:25:00,81.43,81.46,81.41,81.45,3200.0,65.1963,65.2203,65.1802,65.2123,3200.0
2012-06-07 14:30:00,81.43,81.45,81.3,81.31,5400.0,65.1963,65.2123,65.0922,65.1002,5400.0
2012-06-07 14:35:00,81.33,81.34,81.28,81.3,13800.0,65.1162,65.1242,65.0762,65.0922,13800.0
2012-06-07 14:40:00,81.36,81.45,81.31,81.38,8300.0,65.1402,65.2123,65.1002,65.1562,8300.0
2012-06-07 14:45:00,81.35,81.39,81.33,81.38,4700.0,65.1322,65.1642,65.1162,65.1562,4700.0
2012-06-07 14:50:00,81.38,81.42,81.27,81.41,13100.0,65.1562,65.1883,65.0682,65.1802,13100.0
2012-06-07 14:55:00,81.41,81.47,81.4,81.45,7400.0,65.1802,65.2283,65.1722,65.2123,7400.0
2012-06-07 15:00:00,81.46,81.49,81.32,81.32,10600.0,65.2203,65.2443,65.1082,65.1082,10600.0
2012-06-07 15:05:00,81.3,81.42,81.26,81.37,11900.0,65.0922,65.1883,65.0602,65.1482,11900.0
2012-06-07 15:10:00,81.36,81.46,81.36,81.44,15900.0,65.1402,65.2203,65.1402,65.2043,15900.0
2012-06-07 15:15:00,81.46,81.46,81.08,81.17,19400.0,65.2203,65.2203,64.916,64.9881,19400.0
2012-06-07 15:20:00,81.2,81.24,81.03,81.18,19100.0,65.0121,65.0441,64.876,64.9961,19100.0
2012-06-07 15:25:00,81.14,81.16,80.99,81.01,20100.0,64.9641,64.9801,64.844,64.86,20100.0
2012-06-07 15:30:00,81.0,81.11,80.98,81.1,36500.0,64.852,64.9401,64.836,64.932,36500.0
2012-06-07 15:35:00,81.1,81.12,80.94,81.01,37800.0,64.932,64.9481,64.8039,64.86,37800.0
2012-06-07 15:40:00,81.0,81.08,80.93,81.0,51200.0,64.852,64.916,64.7959,64.852,51200.0
2012-06-07 15:45:00,81.0,81.07,80.97,81.02,52600.0,64.852,64.908,64.828,64.868,52600.0
2012-06-07 15:50:00,81.01,81.01,80.67,80.81,25200.0,64.86,64.86,64.5878,64.6999,25200.0
2012-06-07 15:55:00,80.79,80.93,80.69,80.81,101600.0,64.6839,64.7959,64.6038,64.6999,101600.0
2012-06-08 09:30:00,80.22,80.26,80.0,80.05,27500.0,64.2275,64.2595,64.0513,64.0914,27500.0
2012-06-08 09:35:00,80.05,80.12,79.94,79.96,22900.0,64.0914,64.1474,64.0033,64.0193,22900.0
2012-06-08 09:40:00,79.97,80.03,79.87,80.03,18500.0,64.0273,64.0754,63.9473,64.0754,18500.0
2012-06-08 09:45:00,80.01,80.06,79.89,80.03,19200.0,64.0593,64.0994,63.9633,64.0754,19200.0
2012-06-08 09:50:00,80.02,80.1,79.88,80.04,27000.0,64.0674,64.1314,63.9553,64.0834,27000.0
2012-06-08 09:55:00,80.07,80.15,80.0,80.07,25600.0,64.1074,64.1714,64.0513,64.1074,25600.0
2012-06-08 10:00:00,80.09,80.36,80.05,80.32,22600.0,64.1234,64.3396,64.0914,64.3075,22600.0
2012-06-08 10:05:00,80.35,80.56,80.34,80.4,13900.0,64.3316,64.4997,64.3236,64.3716,13900.0
2012-06-08 10:10:00,80.42,80.43,80.27,80.35,11300.0,64.3876,64.3956,64.2675,64.3316,11300.0
2012-06-08 10:15:00,80.39,80.44,80.23,80.25,21700.0,64.3636,64.4036,64.2355,64.2515,21700.0
2012-06-08 10:20:00,80.26,80.29,80.14,80.19,13700.0,64.2595,64.2835,64.1634,64.2035,13700.0
2012-06-08 10:25:00,80.2,80.36,80.14,80.27,15000.0,64.2115,64.3396,64.1634,64.2675,15000.0
2012-06-08 10:30:00,80.27,80.35,80.24,80.32,9100.0,64.2675,64.3316,64.2435,64.3075,9100.0
2012-06-08 10:35:00,80.33,80.42,80.27,80.42,18100.0,64.3156,64.3876,64.2675,64.3876,18100.0
2012-06-08 10:40:00,80.42,80.75,80.35,80.73,18000.0,64.3876,64.6518,64.3316,64.6358,18000.0
2012-06-08 10:45:00,80.74,81.08,80.71,80.96,9200.0,64.6438,64.916,64.6198,64.82,9200.0
2012-06-08 10:50:00,80.96,81.0,80.84,80.89,27000.0,64.82,64.852,64.7239,64.7639,27000.0
2012-06-08 10:55:00,80.93,81.11,80.93,81.11,4000.0,64.7959,64.9401,64.7959,64.9401,4000.0
2012-06-08 11:00:00,81.13,81.13,80.99,81.02,4600.0,64.9561,64.9561,64.844,64.868,4600.0
2012-06-08 11:05:00,81.03,81.04,80.94,80.98,8800.0,64.876,64.884,64.8039,64.836,8800.0
2012-06-08 11:10:00,80.97,81.03,80.93,81.01,6500.0,64.828,64.876,64.7959,64.86,6500.0
2012-06-08 11:15:00,81.02,81.1,80.96,81.06,10200.0,64.868,64.932,64.82,64.9,10200.0
2012-06-08 11:20:00,81.04,81.06,80.97,80.99,6100.0,64.884,64.9,64.828,64.844,6100.0
2012-06-08 11:25:00,80.99,81.0,80.86,80.86,8000.0,64.844,64.852,64.7399,64.7399,8000.0
2012-06-08 11:30:00,80.89,81.11,80.87,81.04,19300.0,64.7639,64.9401,64.7479,64.884,19300.0
2012-06-08 11:35:00,81.0,81.08,80.96,81.05,4200.0,64.852,64.916,64.82,64.892,4200.0
2012-06-08 11:40:00,81.06,81.08,81.02,81.05,3600.0,64.9,64.916,64.868,64.892,3600.0
2012-06-08 11:45:00,81.01,81.07,81.01,81.05,2700.0,64.86,64.908,64.86,64.892,2700.0
2012-06-08 11:50:00,81.04,81.09,81.0,81.01,9100.0,64.884,64.924,64.852,64.86,9100.0
2012-06-08 11:55:00,81.0,81.02,80.82,80.86,11800.0,64.852,64.868,64.7079,64.7399,11800.0
2012-06-08 12:00:00,80.85,81.04,80.84,80.96,11100.0,64.7319,64.884,64.7239,64.82,11100.0
2012-06-08 12:05:00,80.94,81.09,80.93,80.94,10400.0,64.8039,64.924,64.7959,64.8039,10400.0
2012-06-08 12:10:00,80.95,80.99,80.93,80.95,6500.0,64.812,64.844,64.7959,64.812,6500.0
2012-06-08 12:15:00,80.95,81.05,80.88,81.0,6600.0,64.812,64.892,64.7559,64.852,6600.0
2012-06-08 12:20:00,81.02,81.08,80.95,80.96,7200.0,64.868,64.916,64.812,64.82,7200.0
2012-06-08 12:25:00,80.96,81.06,80.96,81.06,7100.0,64.82,64.9,64.82,64.9,7100.0
2012-06-08 12:30:00,81.07,81.36,81.07,81.36,10500.0,64.908,65.1402,64.908,65.1402,10500.0
2012-06-08 12:35:00,81.32,81.33,81.2,81.25,4500.0,65.1082,65.1162,65.0121,65.0521,4500.0
2012-06-08 12:40:00,81.26,81.36,81.26,81.36,5100.0,65.0602,65.1402,65.0602,65.1402,5100.0
2012-06-08 12:45:00,81.36,81.41,81.32,81.41,7200.0,65.1402,65.1802,65.1082,65.1802,7200.0
2012-06-08 12:50:00,81.43,81.45,81.36,81.41,12200.0,65.1963,65.2123,65.1402,65.1802,12200.0
2012-06-08 12:55:00,81.43,81.44,81.36,81.43,6000.0,65.1963,65.2043,65.1402,65.1963,6000.0
2012-06-08 13:00:00,81.43,81.59,81.42,81.55,11500.0,65.1963,65.3244,65.1883,65.2923,11500.0
2012-06-08 13:05:00,81.58,81.62,81.51,81.62,7600.0,65.3164,65.3484,65.2603,65.3484,7600.0
2012-06-08 13:10:00,81.61,81.67,81.52,81.55,4100.0,65.3404,65.3884,65.2683,65.2923,4100.0
2012-06-08 13:15:00,81.6,81.62,81.42,81.53,11000.0,65.3324,65.3484,65.1883,65.2763,11000.0
2012-06-08 13:20:00,81.51,81.59,81.5,81.53,8200.0,65.2603,65.3244,65.2523,65.2763,8200.0
2012-06-08 13:25:00,81.5,81.51,81.38,81.41,3800.0,65.2523,65.2603,65.1562,65.1802,3800.0
2012-06-08 13:30:00,81.42,81.44,81.39,81.41,3200.0,65.1883,65.2043,65.1642,65.1802,3200.0
2012-06-08 13:35:00,81.34,81.48,81.27,81.27,8000.0,65.1242,65.2363,65.0682,65.0682,8000.0
2012-06-08 13:40:00,81.27,81.27,81.19,81.21,5600.0,65.0682,65.0682,65.0041,65.0201,5600.0
2012-06-08 13:45:00,81.2,81.27,81.2,81.23,3300.0,65.0121,65.0682,65.0121,65.0361,3300.0
2012-06-08 13:50:00,81.27,81.37,81.27,81.33,5600.0,65.0682,65.1482,65.0682,65.1162,5600.0
2012-06-08 13:55:00,81.34,81.34,81.27,81.27,4500.0,65.1242,65.1242,65.0682,65.0682,4500.0
2012-06-08 14:00:00,81.27,81.28,81.21,81.21,2900.0,65.0682,65.0762,65.0201,65.0201,2900.0
2012-06-08 14:05:00,81.21,81.27,81.12,81.26,6600.0,65.0201,65.0682,64.9481,65.0602,6600.0
2012-06-08 14:10:00,81.26,81.26,81.19,81.26,5000.0,65.0602,65.0602,65.0041,65.0602,5000.0
2012-06-08 14:15:00,81.22,81.27,81.03,81.03,22500.0,65.0281,65.0682,64.876,64.876,22500.0
2012-06-08 14:20:00,81.05,81.14,81.05,81.14,4800.0,64.892,64.9641,64.892,64.9641,4800.0
2012-06-08 14:25:00,81.16,81.21,81.12,81.18,5300.0,64.9801,65.0201,64.9481,64.9961,5300.0
2012-06-08 14:30:00,81.18,81.33,81.16,81.27,6100.0,64.9961,65.1162,64.9801,65.0682,6100.0
2012-06-08 14:35:00,81.27,81.31,81.2,81.25,5700.0,65.0682,65.1002,65.0121,65.0521,5700.0
2012-06-08 14:40:00,81.27,81.29,81.2,81.22,6300.0,65.0682,65.0842,65.0121,65.0281,6300.0
2012-06-08 14:45:00,81.2,81.24,81.07,81.07,8900.0,65.0121,65.0441,64.908,64.908,8900.0
2012-06-08 14:50:00,81.08,81.16,81.05,81.14,6700.0,64.916,64.9801,64.892,64.9641,6700.0
2012-06-08 14:55:00,81.14,81.14,81.0,81.01,7300.0,64.9641,64.9641,64.852,64.86,7300.0
2012-06-08 15:00:00,81.02,81.11,81.0,81.06,8800.0,64.868,64.9401,64.852,64.9,8800.0
2012-06-08 15:05:00,81.09,81.16,81.09,81.14,6600.0,64.924,64.9801,64.924,64.9641,6600.0
2012-06-08 15:10:00,81.17,81.3,81.14,81.26,5700.0,64.9881,65.0922,64.9641,65.0602,5700.0
2012-06-08 15:15:00,81.26,81.3,81.23,81.26,5600.0,65.0602,65.0922,65.0361,65.0602,5600.0
2012-06-08 15:20:00,81.25,81.27,81.2,81.21,6600.0,65.0521,65.0682,65.0121,65.0201,6600.0
2012-06-08 15:25:00,81.23,81.31,81.16,81.16,8200.0,65.0361,65.1002,64.9801,64.9801,8200.0
2012-06-08 15:30:00,81.17,81.21,81.08,81.18,13600.0,64.9881,65.0201,64.916,64.9961,13600.0
2012-06-08 15:35:00,81.19,81.22,81.16,81.19,6000.0,65.0041,65.0281,64.9801,65.0041,6000.0
2012-06-08 15:40:00,81.2,81.29,81.15,81.23,10500.0,65.0121,65.0842,64.9721,65.0361,10500.0
2012-06-08 15:45:00,81.23,81.42,81.22,81.38,12400.0,65.0361,65.1883,65.0281,65.1562,12400.0
2012-06-08 15:50:00,81.38,81.38,81.16,81.18,40300.0,65.1562,65.1562,64.9801,64.9961,40300.0
2012-06-08 15:55:00,81.16,81.24,81.02,81.21,67800.0,64.9801,65.0441,64.868,65.0201,67800.0
2012-06-11 09:30:00,82.32,82.47,81.84,81.84,18600.0,65.9088,66.0289,65.5245,65.5245,18600.0
2012-06-11 09:35:00,81.95,81.95,81.35,81.47,22400.0,65.6126,65.6126,65.1322,65.2283,22400.0
2012-06-11 09:40:00,81.4,81.5,81.01,81.03,22900.0,65.1722,65.2523,64.86,64.876,22900.0
2012-06-11 09:45:00,81.12,81.21,80.95,81.11,27100.0,64.9481,65.0201,64.812,64.9401,27100.0
2012-06-11 09:50:00,81.09,81.3,80.98,81.14,40100.0,64.924,65.0922,64.836,64.9641,40100.0
2012-06-11 09:55:00,81.09,81.15,80.79,80.86,27000.0,64.924,64.9721,64.6839,64.7399,27000.0
2012-06-11 10:00:00,80.89,80.99,80.68,80.89,22800.0,64.7639,64.844,64.5958,64.7639,22800.0
2012-06-11 10:05:00,80.89,80.91,80.5,80.53,37000.0,64.7639,64.7799,64.4517,64.4757,37000.0
2012-06-11 10:10:00,80.55,80.77,80.42,80.69,27500.0,64.4917,64.6678,64.3876,64.6038,27500.0
2012-06-11 10:15:00,80.73,81.0,80.72,80.74,14900.0,64.6358,64.852,64.6278,64.6438,14900.0
2012-06-11 10:20:00,80.72,80.9,80.64,80.69,6400.0,64.6278,64.7719,64.5638,64.6038,6400.0
2012-06-11 10:25:00,80.73,80.84,80.62,80.79,16000.0,64.6358,64.7239,64.5477,64.6839,16000.0
2012-06-11 10:30:00,80.73,80.94,80.69,80.92,15300.0,64.6358,64.8039,64.6038,64.7879,15300.0
2012-06-11 10:35:00,80.89,81.15,80.86,81.1,16000.0,64.7639,64.9721,64.7399,64.932,16000.0
2012-06-11 10:40:00,81.1,81.1,80.92,81.04,18200.0,64.932,64.932,64.7879,64.884,18200.0
2012-06-11 10:45:00,81.06,81.11,80.93,80.98,11500.0,64.9,64.9401,64.7959,64.836,11500.0
2012-06-11 10:50:00,80.98,81.03,80.78,80.93,19400.0,64.836,64.876,64.6758,64.7959,19400.0
2012-06-11 10:55:00,80.92,80.92,80.7,80.77,38200.0,64.7879,64.7879,64.6118,64.6678,38200.0
2012-06-11 11:00:00,80.72,80.85,80.72,80.83,47000.0,64.6278,64.7319,64.6278,64.7159,47000.0
2012-06-11 11:05:00,80.8,81.08,80.77,81.08,7800.0,64.6919,64.916,64.6678,64.916,7800.0
2012-06-11 11:10:00,81.04,81.1,80.98,81.03,24200.0,64.884,64.932,64.836,64.876,24200.0
2012-06-11 11:15:00,80.99,81.12,80.97,81.07,10200.0,64.844,64.9481,64.828,64.908,10200.0
2012-06-11 11:20:00,81.04,81.17,80.98,81.13,16800.0,64.884,64.9881,64.836,64.9561,16800.0
2012-06-11 11:25:00,81.11,81.15,81.03,81.13,10100.0,64.9401,64.9721,64.876,64.9561,10100.0
2012-06-11 11:30:00,81.07,81.25,81.01,81.24,8600.0,64.908,65.0521,64.86,65.0441,8600.0
2012-06-11 11:35:00,81.24,81.39,81.24,81.39,11500.0,65.0441,65.1642,65.0441,65.1642,11500.0
2012-06-11 11:40:00,81.4,81.4,81.29,81.36,12000.0,65.1722,65.1722,65.0842,65.1402,12000.0
2012-06-11 11:45:00,81.33,81.38,81.31,81.36,4800.0,65.1162,65.1562,65.1002,65.1402,4800.0
2012-06-11 11:50:00,81.38,81.38,81.06,81.06,7300.0,65.1562,65.1562,64.9,64.9,7300.0
2012-06-11 11:55:00,81.09,81.31,81.0,81.23,14100.0,64.924,65.1002,64.852,65.0361,14100.0
2012-06-11 12:00:00,81.23,81.23,81.13,81.19,4800.0,65.0361,65.0361,64.9561,65.0041,4800.0
2012-06-11 12:05:00,81.19,81.3,81.03,81.12,11300.0,65.0041,65.0922,64.876,64.9481,11300.0
2012-06-11 12:10:00,81.11,81.18,81.01,81.06,5800.0,64.9401,64.9961,64.86,64.9,5800.0
2012-06-11 12:15:00,81.0,81.12,80.98,81.12,15800.0,64.852,64.9481,64.836,64.9481,15800.0
2012-06-11 12:20:00,81.16,81.17,81.03,81.05,18900.0,64.9801,64.9881,64.876,64.892,18900.0
2012-06-11 12:25:00,81.07,81.1,81.03,81.05,3900.0,64.908,64.932,64.876,64.892,3900.0
2012-06-11 12:30:00,81.08,81.14,81.0,81.03,6800.0,64.916,64.9641,64.852,64.876,6800.0
2012-06-11 12:35:00,81.03,81.24,81.03,81.24,18400.0,64.876,65.0441,64.876,65.0441,18400.0
2012-06-11 12:40:00,81.23,81.26,81.14,81.21,11600.0,65.0361,65.0602,64.9641,65.0201,11600.0
2012-06-11 12:45:00,81.29,81.33,81.28,81.3,3800.0,65.0842,65.1162,65.0762,65.0922,3800.0
2012-06-11 12:50:00,81.32,81.35,81.29,81.31,4000.0,65.1082,65.1322,65.0842,65.1002,4000.0
2012-06-11 12:55:00,81.31,81.42,81.3,81.37,20500.0,65.1002,65.1883,65.0922,65.1482,20500.0
2012-06-11 13:00:00,81.37,81.47,81.35,81.47,7900.0,65.1482,65.2283,65.1322,65.2283,7900.0
2012-06-11 13:05:00,81.46,81.48,81.39,81.45,8800.0,65.2203,65.2363,65.1642,65.2123,8800.0
2012-06-11 13:10:00,81.46,81.6,81.44,81.6,9200.0,65.2203,65.3324,65.2043,65.3324,9200.0
2012-06-11 13:15:00,81.62,81.65,81.46,81.57,9600.0,65.3484,65.3724,65.2203,65.3084,9600.0
2012-06-11 13:20:00,81.53,81.53,81.45,81.5,14500.0,65.2763,65.2763,65.2123,65.2523,14500.0
2012-06-11 13:25:00,81.46,81.5,81.44,81.48,11200.0,65.2203,65.2523,65.2043,65.2363,11200.0
2012-06-11 13:30:00,81.48,81.52,81.31,81.4,12300.0,65.2363,65.2683,65.1002,65.1722,12300.0
2012-06-11 13:35:00,81.38,81.53,81.35,81.41,8300.0,65.1562,65.2763,65.1322,65.1802,8300.0
2012-06-11 13:40:00,81.38,81.38,81.21,81.22,3700.0,65.1562,65.1562,65.0201,65.0281,3700.0
2012-06-11 13:45:00,81.24,81.27,81.15,81.15,2300.0,65.0441,65.0682,64.9721,64.9721,2300.0
2012-06-11 13:50:00,81.17,81.27,81.17,81.24,3600.0,64.9881,65.0682,64.9881,65.0441,3600.0
2012-06-11 13:55:00,81.25,81.27,81.22,81.26,13500.0,65.0521,65.0682,65.0281,65.0602,13500.0
2012-06-11 14:00:00,81.23,81.25,80.74,80.74,51100.0,65.0361,65.0521,64.6438,64.6438,51100.0
2012-06-11 14:05:00,80.73,80.95,80.7,80.93,10800.0,64.6358,64.812,64.6118,64.7959,10800.0
2012-06-11 14:10:00,80.86,80.95,80.8,80.81,9400.0,64.7399,64.812,64.6919,64.6999,9400.0
2012-06-11 14:15:00,80.84,80.87,80.65,80.71,14400.0,64.7239,64.7479,64.5718,64.6198,14400.0
2012-06-11 14:20:00,80.71,80.91,80.67,80.91,17800.0,64.6198,64.7799,64.5878,64.7799,17800.0
2012-06-11 14:25:00,80.89,80.95,80.86,80.91,14800.0,64.7639,64.812,64.7399,64.7799,14800.0
2012-06-11 14:30:00,80.91,81.06,80.9,81.02,12700.0,64.7799,64.9,64.7719,64.868,12700.0
2012-06-11 14:35:00,81.02,81.06,80.91,80.93,28500.0,64.868,64.9,64.7799,64.7959,28500.0
2012-06-11 14:40:00,80.92,80.98,80.89,80.92,15300.0,64.7879,64.836,64.7639,64.7879,15300.0
2012-06-11 14:45:00,80.91,80.91,80.82,80.89,12600.0,64.7799,64.7799,64.7079,64.7639,12600.0
2012-06-11 14:50:00,80.88,81.0,80.8,80.84,13800.0,64.7559,64.852,64.6919,64.7239,13800.0
2012-06-11 14:55:00,80.87,80.91,80.8,80.86,14700.0,64.7479,64.7799,64.6919,64.7399,14700.0
2012-06-11 15:00:00,80.87,80.96,80.85,80.91,23900.0,64.7479,64.82,64.7319,64.7799,23900.0
2012-06-11 15:05:00,80.91,81.02,80.91,80.94,33100.0,64.7799,64.868,64.7799,64.8039,33100.0
2012-06-11 15:10:00,80.95,80.99,80.74,80.76,26600.0,64.812,64.844,64.6438,64.6598,26600.0
2012-06-11 15:15:00,80.74,80.77,80.6,80.6,27800.0,64.6438,64.6678,64.5317,64.5317,27800.0
2012-06-11 15:20:00,80.6,80.63,80.5,80.54,23100.0,64.5317,64.5557,64.4517,64.4837,23100.0
2012-06-11 15:25:00,80.54,80.57,80.51,80.52,19900.0,64.4837,64.5077,64.4597,64.4677,19900.0
2012-06-11 15:30:00,80.53,80.74,80.53,80.61,37400.0,64.4757,64.6438,64.4757,64.5397,37400.0
2012-06-11 15:35:00,80.59,80.66,80.5,80.6,31200.0,64.5237,64.5798,64.4517,64.5317,31200.0
2012-06-11 15:40:00,80.63,80.77,80.62,80.76,32200.0,64.5557,64.6678,64.5477,64.6598,32200.0
2012-06-11 15:45:00,80.74,80.77,80.5,80.54,48800.0,64.6438,64.6678,64.4517,64.4837,48800.0
2012-06-11 15:50:00,80.51,80.55,80.29,80.33,107000.0,64.4597,64.4917,64.2835,64.3156,107000.0
2012-06-11 15:55:00,80.32,80.34,80.2,80.28,126100.0,64.3075,64.3236,64.2115,64.2755,126100.0
2012-06-12 09:30:00,81.0,81.1,80.65,81.1,30800.0,64.852,64.932,64.5718,64.932,30800.0
2012-06-12 09:35:00,81.1,81.12,80.9,81.0,29700.0,64.932,64.9481,64.7719,64.852,29700.0
2012-06-12 09:40:00,81.03,81.42,80.98,81.37,63500.0,64.876,65.1883,64.836,65.1482,63500.0
2012-06-12 09:45:00,81.42,81.56,81.33,81.52,55400.0,65.1883,65.3003,65.1162,65.2683,55400.0
2012-06-12 09:50:00,81.44,81.76,81.44,81.6,31900.0,65.2043,65.4605,65.2043,65.3324,31900.0
2012-06-12 09:55:00,81.63,81.67,81.29,81.31,10600.0,65.3564,65.3884,65.0842,65.1002,10600.0
2012-06-12 10:00:00,81.35,81.59,81.26,81.26,28500.0,65.1322,65.3244,65.0602,65.0602,28500.0
2012-06-12 10:05:00,81.26,81.33,80.92,81.03,40500.0,65.0602,65.1162,64.7879,64.876,40500.0
2012-06-12 10:10:00,81.03,81.08,80.91,80.95,39900.0,64.876,64.916,64.7799,64.812,39900.0
2012-06-12 10:15:00,80.97,81.15,80.88,81.01,25200.0,64.828,64.9721,64.7559,64.86,25200.0
2012-06-12 10:20:00,81.02,81.16,80.99,81.08,30800.0,64.868,64.9801,64.844,64.916,30800.0
2012-06-12 10:25:00,81.07,81.12,80.98,80.99,23100.0,64.908,64.9481,64.836,64.844,23100.0
2012-06-12 10:30:00,80.99,80.99,80.6,80.77,15000.0,64.844,64.844,64.5317,64.6678,15000.0
2012-06-12 10:35:00,80.75,80.88,80.7,80.8,22200.0,64.6518,64.7559,64.6118,64.6919,22200.0
2012-06-12 10:40:00,80.79,81.24,80.74,81.02,35000.0,64.6839,65.0441,64.6438,64.868,35000.0
2012-06-12 10:45:00,81.06,81.39,80.99,81.26,12600.0,64.9,65.1642,64.844,65.0602,12600.0
2012-06-12 10:50:00,81.32,81.32,81.17,81.26,9800.0,65.1082,65.1082,64.9881,65.0602,9800.0
2012-06-12 10:55:00,81.28,81.5,81.25,81.45,31200.0,65.0762,65.2523,65.0521,65.2123,31200.0
2012-06-12 11:00:00,81.43,81.67,81.43,81.6,14800.0,65.1963,65.3884,65.1963,65.3324,14800.0
2012-06-12 11:05:00,81.63,81.81,81.63,81.7,17200.0,65.3564,65.5005,65.3564,65.4124,17200.0
2012-06-12 11:10:00,81.7,81.88,81.66,81.7,16300.0,65.4124,65.5565,65.3804,65.4124,16300.0
2012-06-12 11:15:00,81.72,81.73,81.52,81.6,15000.0,65.4284,65.4365,65.2683,65.3324,15000.0
2012-06-12 11:20:00,81.64,81.98,81.63,81.98,19600.0,65.3644,65.6366,65.3564,65.6366,19600.0
2012-06-12 11:25:00,81.98,82.1,81.98,82.03,34000.0,65.6366,65.7327,65.6366,65.6766,34000.0
2012-06-12 11:30:00,82.06,82.08,81.83,81.85,26300.0,65.7007,65.7167,65.5165,65.5325,26300.0
2012-06-12 11:35:00,81.85,81.88,81.77,81.83,13800.0,65.5325,65.5565,65.4685,65.5165,13800.0
2012-06-12 11:40:00,81.83,81.86,81.77,81.85,13200.0,65.5165,65.5405,65.4685,65.5325,13200.0
2012-06-12 11:45:00,81.85,81.89,81.7,81.7,11300.0,65.5325,65.5646,65.4124,65.4124,11300.0
2012-06-12 11:50:00,81.68,81.75,81.59,81.59,13200.0,65.3964,65.4525,65.3244,65.3244,13200.0
2012-06-12 11:55:00,81.57,81.58,81.43,81.47,14100.0,65.3084,65.3164,65.1963,65.2283,14100.0
2012-06-12 12:00:00,81.47,81.48,81.35,81.44,27500.0,65.2283,65.2363,65.1322,65.2043,27500.0
2012-06-12 12:05:00,81.44,81.44,81.17,81.18,19200.0,65.2043,65.2043,64.9881,64.9961,19200.0
2012-06-12 12:10:00,81.19,81.22,81.08,81.16,12800.0,65.0041,65.0281,64.916,64.9801,12800.0
2012-06-12 12:15:00,81.14,81.24,81.07,81.19,16500.0,64.9641,65.0441,64.908,65.0041,16500.0
2012-06-12 12:20:00,81.17,81.35,81.11,81.35,14900.0,64.9881,65.1322,64.9401,65.1322,14900.0
2012-06-12 12:25:00,81.35,81.35,81.22,81.27,12800.0,65.1322,65.1322,65.0281,65.0682,12800.0
2012-06-12 12:30:00,81.28,81.32,81.17,81.3,16600.0,65.0762,65.1082,64.9881,65.0922,16600.0
2012-06-12 12:35:00,81.25,81.36,81.25,81.33,11800.0,65.0521,65.1402,65.0521,65.1162,11800.0
2012-06-12 12:40:00,81.3,81.34,81.25,81.33,9700.0,65.0922,65.1242,65.0521,65.1162,9700.0
2012-06-12 12:45:00,81.33,81.34,81.22,81.23,6600.0,65.1162,65.1242,65.0281,65.0361,6600.0
2012-06-12 12:50:00,81.24,81.25,81.16,81.17,7700.0,65.0441,65.0521,64.9801,64.9881,7700.0
2012-06-12 12:55:00,81.15,81.18,81.11,81.15,3500.0,64.9721,64.9961,64.9401,64.9721,3500.0
2012-06-12 13:00:00,81.16,81.18,81.14,81.14,4800.0,64.9801,64.9961,64.9641,64.9641,4800.0
2012-06-12 13:05:00,81.13,81.16,81.07,81.16,5100.0,64.9561,64.9801,64.908,64.9801,5100.0
2012-06-12 13:10:00,81.16,81.41,81.16,81.3,23000.0,64.9801,65.1802,64.9801,65.0922,23000.0
2012-06-12 13:15:00,81.34,81.37,81.28,81.37,6100.0,65.1242,65.1482,65.0762,65.1482,6100.0
2012-06-12 13:20:00,81.37,81.43,81.24,81.27,13300.0,65.1482,65.1963,65.0441,65.0682,13300.0
2012-06-12 13:25:00,81.28,81.28,81.15,81.15,6900.0,65.0762,65.0762,64.9721,64.9721,6900.0
2012-06-12 13:30:00,81.21,81.28,81.16,81.17,9500.0,65.0201,65.0762,64.9801,64.9881,9500.0
2012-06-12 13:35:00,81.19,81.3,81.16,81.24,9000.0,65.0041,65.0922,64.9801,65.0441,9000.0
2012-06-12 13:40:00,81.25,81.31,81.15,81.15,8100.0,65.0521,65.1002,64.9721,64.9721,8100.0
2012-06-12 13:45:00,81.18,81.24,81.01,81.06,20800.0,64.9961,65.0441,64.86,64.9,20800.0
2012-06-12 13:50:00,81.07,81.16,81.01,81.06,16400.0,64.908,64.9801,64.86,64.9,16400.0
2012-06-12 13:55:00,81.08,81.12,80.97,81.01,20600.0,64.916,64.9481,64.828,64.86,20600.0
2012-06-12 14:00:00,81.0,81.16,81.0,81.15,7500.0,64.852,64.9801,64.852,64.9721,7500.0
2012-06-12 14:05:00,81.19,81.2,81.04,81.05,8500.0,65.0041,65.0121,64.884,64.892,8500.0
2012-06-12 14:10:00,81.06,81.14,81.0,81.1,16600.0,64.9,64.9641,64.852,64.932,16600.0
2012-06-12 14:15:00,81.1,81.14,81.02,81.14,10500.0,64.932,64.9641,64.868,64.9641,10500.0
2012-06-12 14:20:00,81.13,81.17,81.0,81.12,15300.0,64.9561,64.9881,64.852,64.9481,15300.0
2012-06-12 14:25:00,81.12,81.15,81.05,81.05,7600.0,64.9481,64.9721,64.892,64.892,7600.0
2012-06-12 14:30:00,81.06,81.39,81.06,81.37,17100.0,64.9,65.1642,64.9,65.1482,17100.0
2012-06-12 14:35:00,81.43,81.48,81.33,81.45,5500.0,65.1963,65.2363,65.1162,65.2123,5500.0
2012-06-12 14:40:00,81.46,81.46,81.37,81.44,5600.0,65.2203,65.2203,65.1482,65.2043,5600.0
2012-06-12 14:45:00,81.4,81.6,81.39,81.59,13900.0,65.1722,65.3324,65.1642,65.3244,13900.0
2012-06-12 14:50:00,81.59,81.6,81.44,81.45,25300.0,65.3244,65.3324,65.2043,65.2123,25300.0
2012-06-12 14:55:00,81.45,81.53,81.41,81.52,17200.0,65.2123,65.2763,65.1802,65.2683,17200.0
2012-06-12 15:00:00,81.51,81.61,81.45,81.55,12900.0,65.2603,65.3404,65.2123,65.2923,12900.0
2012-06-12 15:05:00,81.54,81.63,81.54,81.62,9000.0,65.2843,65.3564,65.2843,65.3484,9000.0
2012-06-12 15:10:00,81.62,81.62,81.51,81.56,15700.0,65.3484,65.3484,65.2603,65.3003,15700.0
2012-06-12 15:15:00,81.53,81.58,81.48,81.53,11800.0,65.2763,65.3164,65.2363,65.2763,11800.0
2012-06-12 15:20:00,81.53,81.66,81.46,81.63,16800.0,65.2763,65.3804,65.2203,65.3564,16800.0
2012-06-12 15:25:00,81.62,81.74,81.62,81.7,46800.0,65.3484,65.4445,65.3484,65.4124,46800.0
2012-06-12 15:30:00,81.73,81.73,81.51,81.52,22100.0,65.4365,65.4365,65.2603,65.2683,22100.0
2012-06-12 15:35:00,81.5,81.67,81.46,81.67,21100.0,65.2523,65.3884,65.2203,65.3884,21100.0
2012-06-12 15:40:00,81.68,81.87,81.61,81.79,19900.0,65.3964,65.5485,65.3404,65.4845,19900.0
2012-06-12 15:45:00,81.81,81.85,81.75,81.79,23200.0,65.5005,65.5325,65.4525,65.4845,23200.0
2012-06-12 15:50:00,81.79,81.83,81.74,81.74,58200.0,65.4845,65.5165,65.4445,65.4445,58200.0
2012-06-12 15:55:00,81.74,81.8,81.73,81.75,82700.0,65.4445,65.4925,65.4365,65.4525,82700.0
2012-06-13 09:30:00,81.14,81.14,79.32,79.4,83600.0,64.9641,64.9641,63.5069,63.571,83600.0
2012-06-13 09:35:00,79.4,79.77,79.4,79.6,54200.0,63.571,63.8672,63.571,63.7311,54200.0
2012-06-13 09:40:00,79.57,79.83,79.48,79.81,27800.0,63.7071,63.9152,63.635,63.8992,27800.0
2012-06-13 09:45:00,79.77,79.86,79.43,79.49,38500.0,63.8672,63.9393,63.595,63.643,38500.0
2012-06-13 09:50:00,79.48,79.64,79.4,79.56,28500.0,63.635,63.7631,63.571,63.6991,28500.0
2012-06-13 09:55:00,79.56,79.57,79.39,79.42,98700.0,63.6991,63.7071,63.563,63.587,98700.0
2012-06-13 10:00:00,79.42,79.45,79.26,79.37,77200.0,63.587,63.611,63.4589,63.5469,77200.0
2012-06-13 10:05:00,79.39,79.42,79.24,79.41,52000.0,63.563,63.587,63.4429,63.579,52000.0
2012-06-13 10:10:00,79.41,79.58,79.35,79.44,115300.0,63.579,63.7151,63.5309,63.603,115300.0
2012-06-13 10:15:00,79.44,79.68,79.44,79.61,34800.0,63.603,63.7951,63.603,63.7391,34800.0
2012-06-13 10:20:00,79.63,80.06,79.63,79.92,45700.0,63.7551,64.0994,63.7551,63.9873,45700.0
2012-06-13 10:25:00,79.9,80.04,79.79,79.99,45600.0,63.9713,64.0834,63.8832,64.0433,45600.0
2012-06-13 10:30:00,79.94,80.18,79.94,80.13,27300.0,64.0033,64.1955,64.0033,64.1554,27300.0
2012-06-13 10:35:00,80.17,80.54,80.16,80.4,36700.0,64.1875,64.4837,64.1794,64.3716,36700.0
2012-06-13 10:40:00,80.43,80.51,80.4,80.47,23700.0,64.3956,64.4597,64.3716,64.4276,23700.0
2012-06-13 10:45:00,80.5,80.55,80.22,80.23,8900.0,64.4517,64.4917,64.2275,64.2355,8900.0
2012-06-13 10:50:00,80.29,80.43,80.27,80.32,31200.0,64.2835,64.3956,64.2675,64.3075,31200.0
2012-06-13 10:55:00,80.32,80.41,80.3,80.35,44000.0,64.3075,64.3796,64.2915,64.3316,44000.0
2012-06-13 11:00:00,80.39,80.39,80.02,80.04,21000.0,64.3636,64.3636,64.0674,64.0834,21000.0
2012-06-13 11:05:00,80.02,80.03,79.62,79.62,26600.0,64.0674,64.0754,63.7471,63.7471,26600.0
2012-06-13 11:10:00,79.68,79.84,79.63,79.8,25900.0,63.7951,63.9232,63.7551,63.8912,25900.0
2012-06-13 11:15:00,79.85,79.86,79.6,79.65,43100.0,63.9312,63.9393,63.7311,63.7711,43100.0
2012-06-13 11:20:00,79.65,79.78,79.58,79.74,31400.0,63.7711,63.8752,63.7151,63.8432,31400.0
2012-06-13 11:25:00,79.74,79.8,79.54,79.57,24400.0,63.8432,63.8912,63.683,63.7071,24400.0
2012-06-13 11:30:00,79.57,79.75,79.53,79.75,34100.0,63.7071,63.8512,63.675,63.8512,34100.0
2012-06-13 11:35:00,79.79,79.82,79.67,79.73,28000.0,63.8832,63.9072,63.7871,63.8352,28000.0
2012-06-13 11:40:00,79.7,79.77,79.63,79.64,22700.0,63.8112,63.8672,63.7551,63.7631,22700.0
2012-06-13 11:45:00,79.61,79.63,79.44,79.5,17300.0,63.7391,63.7551,63.603,63.651,17300.0
2012-06-13 11:50:00,79.49,79.64,79.44,79.46,44900.0,63.643,63.7631,63.603,63.619,44900.0
2012-06-13 11:55:00,79.45,79.5,79.25,79.36,52200.0,63.611,63.651,63.4509,63.5389,52200.0
2012-06-13 12:00:00,79.36,79.37,79.21,79.21,32000.0,63.5389,63.5469,63.4188,63.4188,32000.0
2012-06-13 12:05:00,79.21,79.21,78.91,78.97,47700.0,63.4188,63.4188,63.1786,63.2267,47700.0
2012-06-13 12:10:00,78.97,78.98,78.77,78.93,97200.0,63.2267,63.2347,63.0666,63.1947,97200.0
2012-06-13 12:15:00,78.96,78.96,78.78,78.84,34500.0,63.2187,63.2187,63.0746,63.1226,34500.0
2012-06-13 12:20:00,78.83,78.85,78.72,78.75,36000.0,63.1146,63.1306,63.0265,63.0505,36000.0
2012-06-13 12:25:00,78.75,78.85,78.68,78.82,81500.0,63.0505,63.1306,62.9945,63.1066,81500.0
2012-06-13 12:30:00,78.81,79.22,78.69,79.15,79800.0,63.0986,63.4268,63.0025,63.3708,79800.0
2012-06-13 12:35:00,79.19,79.34,79.17,79.31,25200.0,63.4028,63.5229,63.3868,63.4989,25200.0
2012-06-13 12:40:00,79.34,79.44,79.21,79.21,35800.0,63.5229,63.603,63.4188,63.4188,35800.0
2012-06-13 12:45:00,79.22,79.39,79.22,79.27,27800.0,63.4268,63.563,63.4268,63.4669,27800.0
2012-06-13 12:50:00,79.26,79.33,79.2,79.28,22400.0,63.4589,63.5149,63.4108,63.4749,22400.0
2012-06-13 12:55:00,79.3,79.39,79.22,79.36,15100.0,63.4909,63.563,63.4268,63.5389,15100.0
2012-06-13 13:00:00,79.36,79.61,79.36,79.6,13900.0,63.5389,63.7391,63.5389,63.7311,13900.0
2012-06-13 13:05:00,79.59,79.65,79.47,79.65,24400.0,63.7231,63.7711,63.627,63.7711,24400.0
2012-06-13 13:10:00,79.69,79.69,79.6,79.62,12100.0,63.8031,63.8031,63.7311,63.7471,12100.0
2012-06-13 13:15:00,79.62,79.75,79.6,79.74,8300.0,63.7471,63.8512,63.7311,63.8432,8300.0
2012-06-13 13:20:00,79.73,79.73,79.54,79.6,12200.0,63.8352,63.8352,63.683,63.7311,12200.0
2012-06-13 13:25:00,79.62,79.78,79.57,79.73,13800.0,63.7471,63.8752,63.7071,63.8352,13800.0
2012-06-13 13:30:00,79.78,79.99,79.73,79.94,11600.0,63.8752,64.0433,63.8352,64.0033,11600.0
2012-06-13 13:35:00,79.94,79.94,79.82,79.88,7400.0,64.0033,64.0033,63.9072,63.9553,7400.0
2012-06-13 13:40:00,79.86,79.86,79.67,79.7,15400.0,63.9393,63.9393,63.7871,63.8112,15400.0
2012-06-13 13:45:00,79.67,79.77,79.57,79.59,20400.0,63.7871,63.8672,63.7071,63.7231,20400.0
2012-06-13 13:50:00,79.56,79.7,79.54,79.61,8500.0,63.6991,63.8112,63.683,63.7391,8500.0
2012-06-13 13:55:00,79.61,79.64,79.36,79.4,20500.0,63.7391,63.7631,63.5389,63.571,20500.0
2012-06-13 14:00:00,79.39,79.65,79.36,79.58,15200.0,63.563,63.7711,63.5389,63.7151,15200.0
2012-06-13 14:05:00,79.56,79.63,79.54,79.55,6900.0,63.6991,63.7551,63.683,63.6911,6900.0
2012-06-13 14:10:00,79.55,79.55,79.44,79.49,9000.0,63.6911,63.6911,63.603,63.643,9000.0
2012-06-13 14:15:00,79.5,79.59,79.47,79.54,18300.0,63.651,63.7231,63.627,63.683,18300.0
2012-06-13 14:20:00,79.54,79.65,79.54,79.58,8700.0,63.683,63.7711,63.683,63.7151,8700.0
2012-06-13 14:25:00,79.57,79.58,79.5,79.56,8200.0,63.7071,63.7151,63.651,63.6991,8200.0
2012-06-13 14:30:00,79.54,79.61,79.45,79.54,14400.0,63.683,63.7391,63.611,63.683,14400.0
2012-06-13 14:35:00,79.53,79.53,79.37,79.41,12100.0,63.675,63.675,63.5469,63.579,12100.0
2012-06-13 14:40:00,79.42,79.47,79.24,79.29,13200.0,63.587,63.627,63.4429,63.4829,13200.0
2012-06-13 14:45:00,79.28,79.35,79.19,79.32,13800.0,63.4749,63.5309,63.4028,63.5069,13800.0
2012-06-13 14:50:00,79.31,79.31,79.23,79.23,11600.0,63.4989,63.4989,63.4348,63.4348,11600.0
2012-06-13 14:55:00,79.2,79.29,79.2,79.25,8200.0,63.4108,63.4829,63.4108,63.4509,8200.0
2012-06-13 15:00:00,79.23,79.26,79.03,79.09,21900.0,63.4348,63.4589,63.2747,63.3228,21900.0
2012-06-13 15:05:00,79.08,79.18,79.03,79.16,22400.0,63.3148,63.3948,63.2747,63.3788,22400.0
2012-06-13 15:10:00,79.18,79.18,79.0,79.0,15800.0,63.3948,63.3948,63.2507,63.2507,15800.0
2012-06-13 15:15:00,79.0,79.02,78.81,78.81,34000.0,63.2507,63.2667,63.0986,63.0986,34000.0
2012-06-13 15:20:00,78.82,78.89,78.73,78.89,18800.0,63.1066,63.1626,63.0345,63.1626,18800.0
2012-06-13 15:25:00,78.87,78.88,78.67,78.69,25700.0,63.1466,63.1546,62.9865,63.0025,25700.0
2012-06-13 15:30:00,78.69,78.87,78.65,78.8,22900.0,63.0025,63.1466,62.9705,63.0906,22900.0
2012-06-13 15:35:00,78.81,79.0,78.75,78.93,31100.0,63.0986,63.2507,63.0505,63.1947,31100.0
2012-06-13 15:40:00,78.95,78.95,78.77,78.82,31900.0,63.2107,63.2107,63.0666,63.1066,31900.0
2012-06-13 15:45:00,78.8,78.82,78.66,78.69,31000.0,63.0906,63.1066,62.9785,63.0025,31000.0
2012-06-13 15:50:00,78.7,78.8,78.69,78.74,56700.0,63.0105,63.0906,63.0025,63.0425,56700.0
2012-06-13 15:55:00,78.74,78.94,78.73,78.93,79700.0,63.0425,63.2027,63.0345,63.1947,79700.0
2012-06-14 09:30:00,78.87,79.07,78.52,78.57,29500.0,63.1466,63.3067,62.8664,62.9064,29500.0
2012-06-14 09:35:00,78.57,78.79,78.57,78.66,4700.0,62.9064,63.0826,62.9064,62.9785,4700.0
2012-06-14 09:40:00,78.65,78.7,78.54,78.62,15200.0,62.9705,63.0105,62.8824,62.9465,15200.0
2012-06-14 09:45:00,78.59,78.88,78.54,78.88,59500.0,62.9224,63.1546,62.8824,63.1546,59500.0
2012-06-14 09:50:00,78.83,78.95,78.73,78.88,25300.0,63.1146,63.2107,63.0345,63.1546,25300.0
2012-06-14 09:55:00,78.92,79.32,78.87,79.25,28800.0,63.1866,63.5069,63.1466,63.4509,28800.0
2012-06-14 10:00:00,79.24,79.34,79.02,79.1,31800.0,63.4429,63.5229,63.2667,63.3308,31800.0
2012-06-14 10:05:00,79.1,79.24,79.0,79.16,25200.0,63.3308,63.4429,63.2507,63.3788,25200.0
2012-06-14 10:10:00,79.2,79.32,79.17,79.19,9000.0,63.4108,63.5069,63.3868,63.4028,9000.0
2012-06-14 10:15:00,79.22,79.27,79.14,79.25,6800.0,63.4268,63.4669,63.3628,63.4509,6800.0
2012-06-14 10:20:00,79.24,79.25,79.04,79.24,10700.0,63.4429,63.4509,63.2827,63.4429,10700.0
2012-06-14 10:25:00,79.21,79.35,79.17,79.32,11300.0,63.4188,63.5309,63.3868,63.5069,11300.0
2012-06-14 10:30:00,79.32,79.37,79.13,79.25,14500.0,63.5069,63.5469,63.3548,63.4509,14500.0
2012-06-14 10:35:00,79.29,79.44,79.24,79.34,10800.0,63.4829,63.603,63.4429,63.5229,10800.0
2012-06-14 10:40:00,79.37,79.5,79.31,79.32,9600.0,63.5469,63.651,63.4989,63.5069,9600.0
2012-06-14 10:45:00,79.34,79.57,79.33,79.51,12800.0,63.5229,63.7071,63.5149,63.659,12800.0
2012-06-14 10:50:00,79.51,79.59,79.39,79.59,29200.0,63.659,63.7231,63.563,63.7231,29200.0
2012-06-14 10:55:00,79.59,79.6,79.46,79.51,14700.0,63.7231,63.7311,63.619,63.659,14700.0
2012-06-14 11:00:00,79.5,79.57,79.46,79.49,8100.0,63.651,63.7071,63.619,63.643,8100.0
2012-06-14 11:05:00,79.46,79.49,79.4,79.48,4900.0,63.619,63.643,63.571,63.635,4900.0
2012-06-14 11:10:00,79.5,79.52,79.43,79.51,9300.0,63.651,63.667,63.595,63.659,9300.0
2012-06-14 11:15:00,79.51,79.56,79.39,79.48,22500.0,63.659,63.6991,63.563,63.635,22500.0
2012-06-14 11:20:00,79.43,79.52,79.43,79.51,12300.0,63.595,63.667,63.595,63.659,12300.0
2012-06-14 11:25:00,79.5,79.5,79.39,79.4,15500.0,63.651,63.651,63.563,63.571,15500.0
2012-06-14 11:30:00,79.45,79.48,79.28,79.28,10000.0,63.611,63.635,63.4749,63.4749,10000.0
2012-06-14 11:35:00,79.28,79.35,79.14,79.2,13900.0,63.4749,63.5309,63.3628,63.4108,13900.0
2012-06-14 11:40:00,79.2,79.21,79.03,79.04,19900.0,63.4108,63.4188,63.2747,63.2827,19900.0
2012-06-14 11:45:00,79.04,79.08,78.96,78.98,19700.0,63.2827,63.3148,63.2187,63.2347,19700.0
2012-06-14 11:50:00,78.98,79.01,78.95,79.01,8700.0,63.2347,63.2587,63.2107,63.2587,8700.0
2012-06-14 11:55:00,78.98,78.99,78.84,78.84,24300.0,63.2347,63.2427,63.1226,63.1226,24300.0
2012-06-14 12:00:00,78.87,78.93,78.8,78.91,27800.0,63.1466,63.1947,63.0906,63.1786,27800.0
2012-06-14 12:05:00,78.89,78.94,78.8,78.93,17100.0,63.1626,63.2027,63.0906,63.1947,17100.0
2012-06-14 12:10:00,78.92,79.02,78.85,78.9,14400.0,63.1866,63.2667,63.1306,63.1706,14400.0
2012-06-14 12:15:00,78.88,78.88,78.74,78.85,26200.0,63.1546,63.1546,63.0425,63.1306,26200.0
2012-06-14 12:20:00,78.84,78.84,78.73,78.74,9700.0,63.1226,63.1226,63.0345,63.0425,9700.0
2012-06-14 12:25:00,78.75,78.75,78.63,78.63,7500.0,63.0505,63.0505,62.9545,62.9545,7500.0
2012-06-14 12:30:00,78.64,78.64,78.46,78.46,13200.0,62.9625,62.9625,62.8184,62.8184,13200.0
2012-06-14 12:35:00,78.47,78.56,78.47,78.54,27500.0,62.8264,62.8984,62.8264,62.8824,27500.0
2012-06-14 12:40:00,78.56,78.64,78.55,78.62,8800.0,62.8984,62.9625,62.8904,62.9465,8800.0
2012-06-14 12:45:00,78.6,78.68,78.55,78.61,8700.0,62.9304,62.9945,62.8904,62.9385,8700.0
2012-06-14 12:50:00,78.63,78.65,78.58,78.6,4900.0,62.9545,62.9705,62.9144,62.9304,4900.0
2012-06-14 12:55:00,78.61,78.71,78.6,78.67,10000.0,62.9385,63.0185,62.9304,62.9865,10000.0
2012-06-14 13:00:00,78.65,78.9,78.65,78.85,18700.0,62.9705,63.1706,62.9705,63.1306,18700.0
2012-06-14 13:05:00,78.84,78.89,78.69,78.69,12400.0,63.1226,63.1626,63.0025,63.0025,12400.0
2012-06-14 13:10:00,78.68,78.73,78.64,78.65,9300.0,62.9945,63.0345,62.9625,62.9705,9300.0
2012-06-14 13:15:00,78.64,78.66,78.61,78.66,7600.0,62.9625,62.9785,62.9385,62.9785,7600.0
2012-06-14 13:20:00,78.61,78.65,78.56,78.56,14000.0,62.9385,62.9705,62.8984,62.8984,14000.0
2012-06-14 13:25:00,78.56,78.57,78.52,78.53,18400.0,62.8984,62.9064,62.8664,62.8744,18400.0
2012-06-14 13:30:00,78.53,78.53,78.45,78.46,22000.0,62.8744,62.8744,62.8103,62.8184,22000.0
2012-06-14 13:35:00,78.51,78.53,78.43,78.43,17000.0,62.8584,62.8744,62.7943,62.7943,17000.0
2012-06-14 13:40:00,78.42,78.44,78.32,78.4,14200.0,62.7863,62.8023,62.7063,62.7703,14200.0
2012-06-14 13:45:00,78.41,78.44,78.37,78.44,10500.0,62.7783,62.8023,62.7463,62.8023,10500.0
2012-06-14 13:50:00,78.45,78.5,78.44,78.5,8200.0,62.8103,62.8504,62.8023,62.8504,8200.0
2012-06-14 13:55:00,78.51,78.52,78.46,78.47,9600.0,62.8584,62.8664,62.8184,62.8264,9600.0
2012-06-14 14:00:00,78.45,78.54,78.39,78.39,21300.0,62.8103,62.8824,62.7623,62.7623,21300.0
2012-06-14 14:05:00,78.41,78.48,78.4,78.42,31100.0,62.7783,62.8344,62.7703,62.7863,31100.0
2012-06-14 14:10:00,78.43,78.44,78.37,78.39,11000.0,62.7943,62.8023,62.7463,62.7623,11000.0
2012-06-14 14:15:00,78.4,78.43,78.33,78.34,14400.0,62.7703,62.7943,62.7143,62.7223,14400.0
2012-06-14 14:20:00,78.33,78.36,78.17,78.17,8200.0,62.7143,62.7383,62.5862,62.5862,8200.0
2012-06-14 14:25:00,78.11,78.15,77.97,78.14,30300.0,62.5381,62.5702,62.426,62.5621,30300.0
2012-06-14 14:30:00,78.12,78.17,78.07,78.08,16500.0,62.5461,62.5862,62.5061,62.5141,16500.0
2012-06-14 14:35:00,78.09,78.15,78.07,78.13,12500.0,62.5221,62.5702,62.5061,62.5541,12500.0
2012-06-14 14:40:00,78.14,78.17,78.1,78.17,8300.0,62.5621,62.5862,62.5301,62.5862,8300.0
2012-06-14 14:45:00,78.14,78.15,78.04,78.05,7200.0,62.5621,62.5702,62.4821,62.4901,7200.0
2012-06-14 14:50:00,78.06,78.08,77.86,77.86,19500.0,62.4981,62.5141,62.338,62.338,19500.0
2012-06-14 14:55:00,77.86,77.96,77.78,77.78,18200.0,62.338,62.418,62.2739,62.2739,18200.0
2012-06-14 15:00:00,77.82,78.04,77.81,78.01,17800.0,62.3059,62.4821,62.2979,62.4581,17800.0
2012-06-14 15:05:00,78.02,78.89,78.02,78.43,46800.0,62.4661,63.1626,62.4661,62.7943,46800.0
2012-06-14 15:10:00,78.46,78.73,78.42,78.73,48800.0,62.8184,63.0345,62.7863,63.0345,48800.0
2012-06-14 15:15:00,78.7,78.7,78.27,78.27,59300.0,63.0105,63.0105,62.6662,62.6662,59300.0
2012-06-14 15:20:00,78.28,78.4,77.93,77.97,47800.0,62.6742,62.7703,62.394,62.426,47800.0
2012-06-14 15:25:00,77.97,78.23,77.93,77.98,20600.0,62.426,62.6342,62.394,62.434,20600.0
2012-06-14 15:30:00,77.98,78.3,77.95,78.18,35100.0,62.434,62.6903,62.41,62.5942,35100.0
2012-06-14 15:35:00,78.17,78.32,78.17,78.25,55200.0,62.5862,62.7063,62.5862,62.6502,55200.0
2012-06-14 15:40:00,78.26,78.36,78.16,78.24,50200.0,62.6582,62.7383,62.5782,62.6422,50200.0
2012-06-14 15:45:00,78.22,78.61,78.22,78.43,51500.0,62.6262,62.9385,62.6262,62.7943,51500.0
2012-06-14 15:50:00,78.43,78.53,78.29,78.31,48700.0,62.7943,62.8744,62.6822,62.6983,48700.0
2012-06-14 15:55:00,78.31,78.46,78.3,78.44,74800.0,62.6983,62.8184,62.6903,62.8023,74800.0
2012-06-15 09:30:00,78.36,78.76,78.22,78.24,195400.0,62.7383,63.0585,62.6262,62.6422,195400.0
2012-06-15 09:35:00,78.3,78.78,78.19,78.5,25400.0,62.6903,63.0746,62.6022,62.8504,25400.0
2012-06-15 09:40:00,78.5,78.82,78.5,78.82,23100.0,62.8504,63.1066,62.8504,63.1066,23100.0
2012-06-15 09:45:00,78.84,78.86,78.57,78.69,30000.0,63.1226,63.1386,62.9064,63.0025,30000.0
2012-06-15 09:50:00,78.75,78.84,78.56,78.61,33200.0,63.0505,63.1226,62.8984,62.9385,33200.0
2012-06-15 09:55:00,78.6,78.69,78.43,78.51,15500.0,62.9304,63.0025,62.7943,62.8584,15500.0
2012-06-15 10:00:00,78.59,78.79,78.59,78.7,9000.0,62.9224,63.0826,62.9224,63.0105,9000.0
2012-06-15 10:05:00,78.7,78.76,78.61,78.66,37200.0,63.0105,63.0585,62.9385,62.9785,37200.0
2012-06-15 10:10:00,78.67,78.7,78.61,78.65,24100.0,62.9865,63.0105,62.9385,62.9705,24100.0
2012-06-15 10:15:00,78.61,78.66,78.53,78.55,7600.0,62.9385,62.9785,62.8744,62.8904,7600.0
2012-06-15 10:20:00,78.55,78.6,78.28,78.28,35200.0,62.8904,62.9304,62.6742,62.6742,35200.0
2012-06-15 10:25:00,78.25,78.29,78.18,78.25,17200.0,62.6502,62.6822,62.5942,62.6502,17200.0
2012-06-15 10:30:00,78.27,78.34,78.2,78.21,18200.0,62.6662,62.7223,62.6102,62.6182,18200.0
2012-06-15 10:35:00,78.21,78.28,78.12,78.26,18600.0,62.6182,62.6742,62.5461,62.6582,18600.0
2012-06-15 10:40:00,78.3,78.42,78.21,78.39,14100.0,62.6903,62.7863,62.6182,62.7623,14100.0
2012-06-15 10:45:00,78.41,78.71,78.41,78.63,15800.0,62.7783,63.0185,62.7783,62.9545,15800.0
2012-06-15 10:50:00,78.67,78.68,78.54,78.61,21100.0,62.9865,62.9945,62.8824,62.9385,21100.0
2012-06-15 10:55:00,78.59,78.63,78.56,78.63,6500.0,62.9224,62.9545,62.8984,62.9545,6500.0
2012-06-15 11:00:00,78.59,78.65,78.57,78.57,14000.0,62.9224,62.9705,62.9064,62.9064,14000.0
2012-06-15 11:05:00,78.57,78.58,78.46,78.48,7300.0,62.9064,62.9144,62.8184,62.8344,7300.0
2012-06-15 11:10:00,78.5,78.7,78.5,78.65,12800.0,62.8504,63.0105,62.8504,62.9705,12800.0
2012-06-15 11:15:00,78.69,78.71,78.59,78.64,5700.0,63.0025,63.0185,62.9224,62.9625,5700.0
2012-06-15 11:20:00,78.65,78.68,78.55,78.59,7600.0,62.9705,62.9945,62.8904,62.9224,7600.0
2012-06-15 11:25:00,78.6,78.66,78.57,78.59,3800.0,62.9304,62.9785,62.9064,62.9224,3800.0
2012-06-15 11:30:00,78.57,78.72,78.54,78.64,10200.0,62.9064,63.0265,62.8824,62.9625,10200.0
2012-06-15 11:35:00,78.61,78.66,78.6,78.6,4800.0,62.9385,62.9785,62.9304,62.9304,4800.0
2012-06-15 11:40:00,78.63,78.7,78.58,78.63,20500.0,62.9545,63.0105,62.9144,62.9545,20500.0
2012-06-15 11:45:00,78.62,78.65,78.51,78.57,6000.0,62.9465,62.9705,62.8584,62.9064,6000.0
2012-06-15 11:50:00,78.57,78.59,78.5,78.53,20100.0,62.9064,62.9224,62.8504,62.8744,20100.0
2012-06-15 11:55:00,78.54,78.59,78.53,78.56,12000.0,62.8824,62.9224,62.8744,62.8984,12000.0
2012-06-15 12:00:00,78.55,78.6,78.54,78.57,2200.0,62.8904,62.9304,62.8824,62.9064,2200.0
2012-06-15 12:05:00,78.55,78.59,78.52,78.52,7800.0,62.8904,62.9224,62.8664,62.8664,7800.0
2012-06-15 12:10:00,78.54,78.6,78.53,78.57,5800.0,62.8824,62.9304,62.8744,62.9064,5800.0
2012-06-15 12:15:00,78.58,78.6,78.54,78.57,14500.0,62.9144,62.9304,62.8824,62.9064,14500.0
2012-06-15 12:20:00,78.55,78.57,78.49,78.5,52300.0,62.8904,62.9064,62.8424,62.8504,52300.0
2012-06-15 12:25:00,78.52,78.55,78.49,78.49,14600.0,62.8664,62.8904,62.8424,62.8424,14600.0
2012-06-15 12:30:00,78.49,78.51,78.35,78.38,5300.0,62.8424,62.8584,62.7303,62.7543,5300.0
2012-06-15 12:35:00,78.38,78.38,78.25,78.28,9600.0,62.7543,62.7543,62.6502,62.6742,9600.0
2012-06-15 12:40:00,78.27,78.28,78.2,78.27,7500.0,62.6662,62.6742,62.6102,62.6662,7500.0
2012-06-15 12:45:00,78.28,78.3,78.25,78.27,3300.0,62.6742,62.6903,62.6502,62.6662,3300.0
2012-06-15 12:50:00,78.27,78.28,78.17,78.28,12300.0,62.6662,62.6742,62.5862,62.6742,12300.0
2012-06-15 12:55:00,78.27,78.29,78.19,78.24,14200.0,62.6662,62.6822,62.6022,62.6422,14200.0
2012-06-15 13:00:00,78.25,78.27,78.2,78.25,21600.0,62.6502,62.6662,62.6102,62.6502,21600.0
2012-06-15 13:05:00,78.24,78.26,78.2,78.21,10900.0,62.6422,62.6582,62.6102,62.6182,10900.0
2012-06-15 13:10:00,78.21,78.3,78.21,78.3,1500.0,62.6182,62.6903,62.6182,62.6903,1500.0
2012-06-15 13:15:00,78.3,78.48,78.3,78.39,34400.0,62.6903,62.8344,62.6903,62.7623,34400.0
2012-06-15 13:20:00,78.39,78.39,78.2,78.2,5500.0,62.7623,62.7623,62.6102,62.6102,5500.0
2012-06-15 13:25:00,78.2,78.23,78.11,78.21,4000.0,62.6102,62.6342,62.5381,62.6182,4000.0
2012-06-15 13:30:00,78.25,78.3,78.08,78.1,38700.0,62.6502,62.6903,62.5141,62.5301,38700.0
2012-06-15 13:35:00,78.13,78.17,78.08,78.12,8200.0,62.5541,62.5862,62.5141,62.5461,8200.0
2012-06-15 13:40:00,78.12,78.14,78.07,78.07,4100.0,62.5461,62.5621,62.5061,62.5061,4100.0
2012-06-15 13:45:00,78.07,78.19,78.06,78.17,10200.0,62.5061,62.6022,62.4981,62.5862,10200.0
2012-06-15 13:50:00,78.17,78.2,78.12,78.17,4500.0,62.5862,62.6102,62.5461,62.5862,4500.0
2012-06-15 13:55:00,78.18,78.18,78.08,78.09,13700.0,62.5942,62.5942,62.5141,62.5221,13700.0
2012-06-15 14:00:00,78.12,78.2,78.12,78.18,8000.0,62.5461,62.6102,62.5461,62.5942,8000.0
2012-06-15 14:05:00,78.19,78.21,78.16,78.2,8000.0,62.6022,62.6182,62.5782,62.6102,8000.0
2012-06-15 14:10:00,78.19,78.25,78.17,78.25,9000.0,62.6022,62.6502,62.5862,62.6502,9000.0
2012-06-15 14:15:00,78.24,78.32,78.24,78.3,18400.0,62.6422,62.7063,62.6422,62.6903,18400.0
2012-06-15 14:20:00,78.32,78.46,78.31,78.46,6100.0,62.7063,62.8184,62.6983,62.8184,6100.0
2012-06-15 14:25:00,78.43,78.44,78.32,78.32,11400.0,62.7943,62.8023,62.7063,62.7063,11400.0
2012-06-15 14:30:00,78.38,78.39,78.32,78.38,10800.0,62.7543,62.7623,62.7063,62.7543,10800.0
2012-06-15 14:35:00,78.4,78.51,78.38,78.51,35200.0,62.7703,62.8584,62.7543,62.8584,35200.0
2012-06-15 14:40:00,78.51,78.56,78.47,78.55,17000.0,62.8584,62.8984,62.8264,62.8904,17000.0
2012-06-15 14:45:00,78.54,78.58,78.48,78.48,7500.0,62.8824,62.9144,62.8344,62.8344,7500.0
2012-06-15 14:50:00,78.49,78.52,78.43,78.44,19800.0,62.8424,62.8664,62.7943,62.8023,19800.0
2012-06-15 14:55:00,78.42,78.62,78.42,78.51,17600.0,62.7863,62.9465,62.7863,62.8584,17600.0
2012-06-15 15:00:00,78.51,78.57,78.49,78.57,10400.0,62.8584,62.9064,62.8424,62.9064,10400.0
2012-06-15 15:05:00,78.57,78.6,78.45,78.59,22600.0,62.9064,62.9304,62.8103,62.9224,22600.0
2012-06-15 15:10:00,78.56,78.69,78.55,78.6,22600.0,62.8984,63.0025,62.8904,62.9304,22600.0
2012-06-15 15:15:00,78.6,78.65,78.55,78.63,11200.0,62.9304,62.9705,62.8904,62.9545,11200.0
2012-06-15 15:20:00,78.64,78.66,78.53,78.55,17900.0,62.9625,62.9785,62.8744,62.8904,17900.0
2012-06-15 15:25:00,78.54,78.59,78.47,78.53,26300.0,62.8824,62.9224,62.8264,62.8744,26300.0
2012-06-15 15:30:00,78.53,78.61,78.49,78.56,20500.0,62.8744,62.9385,62.8424,62.8984,20500.0
2012-06-15 15:35:00,78.55,78.56,78.41,78.41,27000.0,62.8904,62.8984,62.7783,62.7783,27000.0
2012-06-15 15:40:00,78.41,78.48,78.32,78.34,23000.0,62.7783,62.8344,62.7063,62.7223,23000.0
2012-06-15 15:45:00,78.35,78.58,78.35,78.56,24100.0,62.7303,62.9144,62.7303,62.8984,24100.0
2012-06-15 15:50:00,78.57,78.69,78.54,78.65,49000.0,62.9064,63.0025,62.8824,62.9705,49000.0
2012-06-15 15:55:00,78.66,78.74,78.65,78.66,61000.0,62.9785,63.0425,62.9705,62.9785,61000.0
2012-06-18 09:30:00,78.28,78.4,77.81,77.81,13400.0,62.6742,62.7703,62.2979,62.2979,13400.0
2012-06-18 09:35:00,77.85,78.21,77.84,78.09,15400.0,62.33,62.6182,62.322,62.5221,15400.0
2012-06-18 09:40:00,78.21,78.4,78.15,78.4,18200.0,62.6182,62.7703,62.5702,62.7703,18200.0
2012-06-18 09:45:00,78.5,78.51,78.34,78.47,6100.0,62.8504,62.8584,62.7223,62.8264,6100.0
2012-06-18 09:50:00,78.45,78.51,78.41,78.41,4800.0,62.8103,62.8584,62.7783,62.7783,4800.0
2012-06-18 09:55:00,78.41,78.56,78.28,78.46,11800.0,62.7783,62.8984,62.6742,62.8184,11800.0
2012-06-18 10:00:00,78.45,78.53,78.33,78.53,9700.0,62.8103,62.8744,62.7143,62.8744,9700.0
2012-06-18 10:05:00,78.52,78.53,78.38,78.41,20600.0,62.8664,62.8744,62.7543,62.7783,20600.0
2012-06-18 10:10:00,78.45,78.48,78.26,78.37,28700.0,62.8103,62.8344,62.6582,62.7463,28700.0
2012-06-18 10:15:00,78.36,78.54,78.35,78.54,14900.0,62.7383,62.8824,62.7303,62.8824,14900.0
2012-06-18 10:20:00,78.62,78.62,78.5,78.5,2900.0,62.9465,62.9465,62.8504,62.8504,2900.0
2012-06-18 10:25:00,78.5,78.69,78.49,78.62,3900.0,62.8504,63.0025,62.8424,62.9465,3900.0
2012-06-18 10:30:00,78.64,78.64,78.47,78.51,19100.0,62.9625,62.9625,62.8264,62.8584,19100.0
2012-06-18 10:35:00,78.51,78.59,78.49,78.52,6000.0,62.8584,62.9224,62.8424,62.8664,6000.0
2012-06-18 10:40:00,78.53,78.71,78.52,78.71,4100.0,62.8744,63.0185,62.8664,63.0185,4100.0
2012-06-18 10:45:00,78.72,78.94,78.64,78.89,6900.0,63.0265,63.2027,62.9625,63.1626,6900.0
2012-06-18 10:50:00,78.98,79.07,78.85,78.86,7200.0,63.2347,63.3067,63.1306,63.1386,7200.0
2012-06-18 10:55:00,78.89,78.9,78.72,78.72,5200.0,63.1626,63.1706,63.0265,63.0265,5200.0
2012-06-18 11:00:00,78.75,78.8,78.66,78.75,6000.0,63.0505,63.0906,62.9785,63.0505,6000.0
2012-06-18 11:05:00,78.73,78.74,78.57,78.61,8300.0,63.0345,63.0425,62.9064,62.9385,8300.0
2012-06-18 11:10:00,78.58,78.62,78.46,78.48,13000.0,62.9144,62.9465,62.8184,62.8344,13000.0
2012-06-18 11:15:00,78.46,78.46,78.24,78.27,5500.0,62.8184,62.8184,62.6422,62.6662,5500.0
2012-06-18 11:20:00,78.29,78.29,78.19,78.25,8000.0,62.6822,62.6822,62.6022,62.6502,8000.0
2012-06-18 11:25:00,78.25,78.44,78.25,78.44,7600.0,62.6502,62.8023,62.6502,62.8023,7600.0
2012-06-18 11:30:00,78.44,78.49,78.39,78.41,15200.0,62.8023,62.8424,62.7623,62.7783,15200.0
2012-06-18 11:35:00,78.41,78.45,78.27,78.31,6500.0,62.7783,62.8103,62.6662,62.6983,6500.0
2012-06-18 11:40:00,78.32,78.41,78.28,78.36,7700.0,62.7063,62.7783,62.6742,62.7383,7700.0
2012-06-18 11:45:00,78.38,78.57,78.36,78.41,16300.0,62.7543,62.9064,62.7383,62.7783,16300.0
2012-06-18 11:50:00,78.45,78.61,78.35,78.58,7200.0,62.8103,62.9385,62.7303,62.9144,7200.0
2012-06-18 11:55:00,78.54,78.58,78.46,78.58,8600.0,62.8824,62.9144,62.8184,62.9144,8600.0
2012-06-18 12:00:00,78.55,78.55,78.42,78.44,9000.0,62.8904,62.8904,62.7863,62.8023,9000.0
2012-06-18 12:05:00,78.43,78.43,78.36,78.43,4500.0,62.7943,62.7943,62.7383,62.7943,4500.0
2012-06-18 12:10:00,78.4,78.52,78.39,78.47,3400.0,62.7703,62.8664,62.7623,62.8264,3400.0
2012-06-18 12:15:00,78.51,78.58,78.49,78.56,6300.0,62.8584,62.9144,62.8424,62.8984,6300.0
2012-06-18 12:20:00,78.55,78.6,78.51,78.53,8400.0,62.8904,62.9304,62.8584,62.8744,8400.0
2012-06-18 12:25:00,78.55,78.62,78.51,78.52,2900.0,62.8904,62.9465,62.8584,62.8664,2900.0
2012-06-18 12:30:00,78.53,78.6,78.51,78.53,4500.0,62.8744,62.9304,62.8584,62.8744,4500.0
2012-06-18 12:35:00,78.57,78.59,78.45,78.48,3900.0,62.9064,62.9224,62.8103,62.8344,3900.0
2012-06-18 12:40:00,78.5,78.57,78.5,78.55,3300.0,62.8504,62.9064,62.8504,62.8904,3300.0
2012-06-18 12:45:00,78.61,78.67,78.56,78.65,3900.0,62.9385,62.9865,62.8984,62.9705,3900.0
2012-06-18 12:50:00,78.73,78.83,78.72,78.77,15400.0,63.0345,63.1146,63.0265,63.0666,15400.0
2012-06-18 12:55:00,78.8,78.85,78.55,78.59,11800.0,63.0906,63.1306,62.8904,62.9224,11800.0
2012-06-18 13:00:00,78.61,78.74,78.61,78.69,6400.0,62.9385,63.0425,62.9385,63.0025,6400.0
2012-06-18 13:05:00,78.72,78.86,78.72,78.84,6400.0,63.0265,63.1386,63.0265,63.1226,6400.0
2012-06-18 13:10:00,78.88,78.99,78.81,78.99,25800.0,63.1546,63.2427,63.0986,63.2427,25800.0
2012-06-18 13:15:00,78.97,79.03,78.88,78.94,7900.0,63.2267,63.2747,63.1546,63.2027,7900.0
2012-06-18 13:20:00,78.94,79.0,78.89,78.89,10500.0,63.2027,63.2507,63.1626,63.1626,10500.0
2012-06-18 13:25:00,78.94,79.08,78.92,79.04,7400.0,63.2027,63.3148,63.1866,63.2827,7400.0
2012-06-18 13:30:00,79.03,79.03,78.96,79.0,2600.0,63.2747,63.2747,63.2187,63.2507,2600.0
2012-06-18 13:35:00,78.98,79.04,78.89,78.89,13100.0,63.2347,63.2827,63.1626,63.1626,13100.0
2012-06-18 13:40:00,78.92,78.95,78.84,78.92,11100.0,63.1866,63.2107,63.1226,63.1866,11100.0
2012-06-18 13:45:00,78.9,78.99,78.89,78.9,7500.0,63.1706,63.2427,63.1626,63.1706,7500.0
2012-06-18 13:50:00,78.91,78.96,78.89,78.93,9700.0,63.1786,63.2187,63.1626,63.1947,9700.0
2012-06-18 13:55:00,78.91,79.09,78.91,79.07,8900.0,63.1786,63.3228,63.1786,63.3067,8900.0
2012-06-18 14:00:00,79.06,79.09,79.0,79.05,21100.0,63.2987,63.3228,63.2507,63.2907,21100.0
2012-06-18 14:05:00,79.02,79.05,78.94,78.98,6100.0,63.2667,63.2907,63.2027,63.2347,6100.0
2012-06-18 14:10:00,79.0,79.16,79.0,79.16,5400.0,63.2507,63.3788,63.2507,63.3788,5400.0
2012-06-18 14:15:00,79.14,79.28,79.14,79.22,6400.0,63.3628,63.4749,63.3628,63.4268,6400.0
2012-06-18 14:20:00,79.25,79.43,79.23,79.38,10100.0,63.4509,63.595,63.4348,63.5549,10100.0
2012-06-18 14:25:00,79.42,79.42,79.25,79.28,20000.0,63.587,63.587,63.4509,63.4749,20000.0
2012-06-18 14:30:00,79.29,79.32,79.25,79.31,6400.0,63.4829,63.5069,63.4509,63.4989,6400.0
2012-06-18 14:35:00,79.27,79.35,79.23,79.34,19600.0,63.4669,63.5309,63.4348,63.5229,19600.0
2012-06-18 14:40:00,79.33,79.33,79.27,79.3,8000.0,63.5149,63.5149,63.4669,63.4909,8000.0
2012-06-18 14:45:00,79.28,79.3,79.11,79.16,5200.0,63.4749,63.4909,63.3388,63.3788,5200.0
2012-06-18 14:50:00,79.16,79.16,79.04,79.05,7500.0,63.3788,63.3788,63.2827,63.2907,7500.0
2012-06-18 14:55:00,79.06,79.12,79.06,79.09,5600.0,63.2987,63.3468,63.2987,63.3228,5600.0
2012-06-18 15:00:00,79.11,79.21,79.09,79.21,7900.0,63.3388,63.4188,63.3228,63.4188,7900.0
2012-06-18 15:05:00,79.25,79.25,79.1,79.13,7400.0,63.4509,63.4509,63.3308,63.3548,7400.0
2012-06-18 15:10:00,79.13,79.15,78.88,78.88,9700.0,63.3548,63.3708,63.1546,63.1546,9700.0
2012-06-18 15:15:00,78.87,78.92,78.79,78.92,9100.0,63.1466,63.1866,63.0826,63.1866,9100.0
2012-06-18 15:20:00,78.91,78.98,78.84,78.86,9700.0,63.1786,63.2347,63.1226,63.1386,9700.0
2012-06-18 15:25:00,78.84,78.98,78.84,78.94,9900.0,63.1226,63.2347,63.1226,63.2027,9900.0
2012-06-18 15:30:00,78.97,79.1,78.92,78.92,14900.0,63.2267,63.3308,63.1866,63.1866,14900.0
2012-06-18 15:35:00,78.92,79.05,78.88,79.03,10900.0,63.1866,63.2907,63.1546,63.2747,10900.0
2012-06-18 15:40:00,79.03,79.2,79.0,79.12,15600.0,63.2747,63.4108,63.2507,63.3468,15600.0
2012-06-18 15:45:00,79.1,79.2,79.06,79.14,17900.0,63.3308,63.4108,63.2987,63.3628,17900.0
2012-06-18 15:50:00,79.13,79.16,79.0,79.0,22700.0,63.3548,63.3788,63.2507,63.2507,22700.0
2012-06-18 15:55:00,79.02,79.15,79.02,79.12,49700.0,63.2667,63.3708,63.2667,63.3468,49700.0
2012-06-19 09:30:00,79.6,80.13,79.6,80.06,25200.0,63.7311,64.1554,63.7311,64.0994,25200.0
2012-06-19 09:35:00,80.03,80.18,79.97,80.17,32800.0,64.0754,64.1955,64.0273,64.1875,32800.0
2012-06-19 09:40:00,80.16,80.26,80.09,80.26,19300.0,64.1794,64.2595,64.1234,64.2595,19300.0
2012-06-19 09:45:00,80.3,80.48,80.28,80.43,16300.0,64.2915,64.4357,64.2755,64.3956,16300.0
2012-06-19 09:50:00,80.46,80.75,80.46,80.67,16600.0,64.4196,64.6518,64.4196,64.5878,16600.0
2012-06-19 09:55:00,80.63,80.85,80.57,80.81,33000.0,64.5557,64.7319,64.5077,64.6999,33000.0
2012-06-19 10:00:00,80.8,80.88,80.76,80.87,8400.0,64.6919,64.7559,64.6598,64.7479,8400.0
2012-06-19 10:05:00,80.86,80.95,80.8,80.84,9600.0,64.7399,64.812,64.6919,64.7239,9600.0
2012-06-19 10:10:00,80.86,81.03,80.86,81.03,8000.0,64.7399,64.876,64.7399,64.876,8000.0
2012-06-19 10:15:00,81.03,81.2,81.02,81.18,16900.0,64.876,65.0121,64.868,64.9961,16900.0
2012-06-19 10:20:00,81.2,81.29,81.17,81.19,11600.0,65.0121,65.0842,64.9881,65.0041,11600.0
2012-06-19 10:25:00,81.17,81.24,81.07,81.07,7800.0,64.9881,65.0441,64.908,64.908,7800.0
2012-06-19 10:30:00,81.08,81.21,80.96,81.1,7500.0,64.916,65.0201,64.82,64.932,7500.0
2012-06-19 10:35:00,81.08,81.09,80.74,80.74,12700.0,64.916,64.924,64.6438,64.6438,12700.0
2012-06-19 10:40:00,80.73,80.78,80.58,80.6,6400.0,64.6358,64.6758,64.5157,64.5317,6400.0
2012-06-19 10:45:00,80.6,80.61,80.51,80.59,5600.0,64.5317,64.5397,64.4597,64.5237,5600.0
2012-06-19 10:50:00,80.56,80.78,80.56,80.71,11200.0,64.4997,64.6758,64.4997,64.6198,11200.0
2012-06-19 10:55:00,80.69,80.79,80.65,80.71,10800.0,64.6038,64.6839,64.5718,64.6198,10800.0
2012-06-19 11:00:00,80.77,80.82,80.67,80.67,19100.0,64.6678,64.7079,64.5878,64.5878,19100.0
2012-06-19 11:05:00,80.65,80.69,80.63,80.67,9500.0,64.5718,64.6038,64.5557,64.5878,9500.0
2012-06-19 11:10:00,80.67,80.75,80.61,80.61,9300.0,64.5878,64.6518,64.5397,64.5397,9300.0
2012-06-19 11:15:00,80.59,80.73,80.58,80.61,12100.0,64.5237,64.6358,64.5157,64.5397,12100.0
2012-06-19 11:20:00,80.64,80.74,80.64,80.69,4700.0,64.5638,64.6438,64.5638,64.6038,4700.0
2012-06-19 11:25:00,80.69,80.76,80.64,80.73,7300.0,64.6038,64.6598,64.5638,64.6358,7300.0
2012-06-19 11:30:00,80.7,80.78,80.7,80.78,6900.0,64.6118,64.6758,64.6118,64.6758,6900.0
2012-06-19 11:35:00,80.74,80.81,80.71,80.8,5600.0,64.6438,64.6999,64.6198,64.6919,5600.0
2012-06-19 11:40:00,80.84,81.1,80.84,81.1,27400.0,64.7239,64.932,64.7239,64.932,27400.0
2012-06-19 11:45:00,81.1,81.11,81.01,81.09,11500.0,64.932,64.9401,64.86,64.924,11500.0
2012-06-19 11:50:00,81.11,81.14,81.04,81.04,13900.0,64.9401,64.9641,64.884,64.884,13900.0
2012-06-19 11:55:00,81.04,81.15,81.04,81.1,5800.0,64.884,64.9721,64.884,64.932,5800.0
2012-06-19 12:00:00,81.1,81.12,81.01,81.01,9400.0,64.932,64.9481,64.86,64.86,9400.0
2012-06-19 12:05:00,81.01,81.08,81.0,81.05,10500.0,64.86,64.916,64.852,64.892,10500.0
2012-06-19 12:10:00,81.04,81.1,80.96,81.1,12200.0,64.884,64.932,64.82,64.932,12200.0
2012-06-19 12:15:00,81.06,81.09,81.0,81.0,4300.0,64.9,64.924,64.852,64.852,4300.0
2012-06-19 12:20:00,80.98,80.99,80.95,80.97,5300.0,64.836,64.844,64.812,64.828,5300.0
2012-06-19 12:25:00,80.96,81.07,80.96,81.06,5300.0,64.82,64.908,64.82,64.9,5300.0
2012-06-19 12:30:00,81.05,81.06,80.96,81.02,8100.0,64.892,64.9,64.82,64.868,8100.0
2012-06-19 12:35:00,81.02,81.08,81.02,81.03,6900.0,64.868,64.916,64.868,64.876,6900.0
2012-06-19 12:40:00,81.03,81.14,81.02,81.12,5600.0,64.876,64.9641,64.868,64.9481,5600.0
2012-06-19 12:45:00,81.11,81.25,81.11,81.19,16800.0,64.9401,65.0521,64.9401,65.0041,16800.0
2012-06-19 12:50:00,81.19,81.28,81.19,81.28,5800.0,65.0041,65.0762,65.0041,65.0762,5800.0
2012-06-19 12:55:00,81.29,81.36,81.29,81.34,5800.0,65.0842,65.1402,65.0842,65.1242,5800.0
2012-06-19 13:00:00,81.32,81.32,81.21,81.25,4600.0,65.1082,65.1082,65.0201,65.0521,4600.0
2012-06-19 13:05:00,81.23,81.32,81.23,81.31,5300.0,65.0361,65.1082,65.0361,65.1002,5300.0
2012-06-19 13:10:00,81.3,81.36,81.27,81.33,6100.0,65.0922,65.1402,65.0682,65.1162,6100.0
2012-06-19 13:15:00,81.3,81.55,81.3,81.55,24900.0,65.0922,65.2923,65.0922,65.2923,24900.0
2012-06-19 13:20:00,81.56,81.63,81.56,81.62,17900.0,65.3003,65.3564,65.3003,65.3484,17900.0
2012-06-19 13:25:00,81.63,81.7,81.56,81.7,12100.0,65.3564,65.4124,65.3003,65.4124,12100.0
2012-06-19 13:30:00,81.71,81.81,81.7,81.8,13100.0,65.4204,65.5005,65.4124,65.4925,13100.0
2012-06-19 13:35:00,81.8,81.85,81.72,81.72,10100.0,65.4925,65.5325,65.4284,65.4284,10100.0
2012-06-19 13:40:00,81.72,81.77,81.68,81.71,6300.0,65.4284,65.4685,65.3964,65.4204,6300.0
2012-06-19 13:45:00,81.72,81.76,81.63,81.66,10700.0,65.4284,65.4605,65.3564,65.3804,10700.0
2012-06-19 13:50:00,81.68,81.8,81.65,81.7,13500.0,65.3964,65.4925,65.3724,65.4124,13500.0
2012-06-19 13:55:00,81.68,81.8,81.68,81.75,10700.0,65.3964,65.4925,65.3964,65.4525,10700.0
2012-06-19 14:00:00,81.77,81.83,81.71,81.72,11000.0,65.4685,65.5165,65.4204,65.4284,11000.0
2012-06-19 14:05:00,81.71,81.76,81.7,81.75,10300.0,65.4204,65.4605,65.4124,65.4525,10300.0
2012-06-19 14:10:00,81.76,81.83,81.74,81.83,10900.0,65.4605,65.5165,65.4445,65.5165,10900.0
2012-06-19 14:15:00,81.83,81.88,81.79,81.79,16800.0,65.5165,65.5565,65.4845,65.4845,16800.0
2012-06-19 14:20:00,81.8,81.9,81.8,81.87,10100.0,65.4925,65.5726,65.4925,65.5485,10100.0
2012-06-19 14:25:00,81.86,81.88,81.81,81.86,21300.0,65.5405,65.5565,65.5005,65.5405,21300.0
2012-06-19 14:30:00,81.88,81.88,81.73,81.82,67900.0,65.5565,65.5565,65.4365,65.5085,67900.0
2012-06-19 14:35:00,81.79,81.93,81.78,81.93,23300.0,65.4845,65.5966,65.4765,65.5966,23300.0
2012-06-19 14:40:00,81.94,81.95,81.8,81.84,78300.0,65.6046,65.6126,65.4925,65.5245,78300.0
2012-06-19 14:45:00,81.83,81.86,81.63,81.7,19000.0,65.5165,65.5405,65.3564,65.4124,19000.0
2012-06-19 14:50:00,81.66,81.79,81.66,81.7,17800.0,65.3804,65.4845,65.3804,65.4124,17800.0
2012-06-19 14:55:00,81.7,81.89,81.67,81.88,20500.0,65.4124,65.5646,65.3884,65.5565,20500.0
2012-06-19 15:00:00,81.88,81.88,81.7,81.71,16200.0,65.5565,65.5565,65.4124,65.4204,16200.0
2012-06-19 15:05:00,81.73,81.89,81.71,81.84,20500.0,65.4365,65.5646,65.4204,65.5245,20500.0
2012-06-19 15:10:00,81.83,81.84,81.68,81.75,45400.0,65.5165,65.5245,65.3964,65.4525,45400.0
2012-06-19 15:15:00,81.73,81.91,81.73,81.89,19300.0,65.4365,65.5806,65.4365,65.5646,19300.0
2012-06-19 15:20:00,81.88,81.97,81.82,81.9,25600.0,65.5565,65.6286,65.5085,65.5726,25600.0
2012-06-19 15:25:00,81.9,81.91,81.75,81.85,30800.0,65.5726,65.5806,65.4525,65.5325,30800.0
2012-06-19 15:30:00,81.85,81.86,81.67,81.67,30500.0,65.5325,65.5405,65.3884,65.3884,30500.0
2012-06-19 15:35:00,81.68,81.68,81.52,81.58,35700.0,65.3964,65.3964,65.2683,65.3164,35700.0
2012-06-19 15:40:00,81.57,81.61,81.51,81.55,27100.0,65.3084,65.3404,65.2603,65.2923,27100.0
2012-06-19 15:45:00,81.55,81.55,81.35,81.35,25700.0,65.2923,65.2923,65.1322,65.1322,25700.0
2012-06-19 15:50:00,81.37,81.47,81.31,81.34,32800.0,65.1482,65.2283,65.1002,65.1242,32800.0
2012-06-19 15:55:00,81.34,81.44,81.34,81.43,35500.0,65.1242,65.2043,65.1242,65.1963,35500.0
2012-06-20 09:30:00,81.32,81.53,80.95,80.95,27800.0,65.1082,65.2763,64.812,64.812,27800.0
2012-06-20 09:35:00,80.96,81.08,80.75,80.8,26100.0,64.82,64.916,64.6518,64.6919,26100.0
2012-06-20 09:40:00,80.84,80.9,80.36,80.43,35300.0,64.7239,64.7719,64.3396,64.3956,35300.0
2012-06-20 09:45:00,80.43,80.58,80.19,80.52,50700.0,64.3956,64.5157,64.2035,64.4677,50700.0
2012-06-20 09:50:00,80.5,80.59,80.43,80.47,26200.0,64.4517,64.5237,64.3956,64.4276,26200.0
2012-06-20 09:55:00,80.47,80.54,80.43,80.52,16300.0,64.4276,64.4837,64.3956,64.4677,16300.0
2012-06-20 10:00:00,80.54,80.74,80.44,80.49,16000.0,64.4837,64.6438,64.4036,64.4437,16000.0
2012-06-20 10:05:00,80.46,80.84,80.45,80.78,14400.0,64.4196,64.7239,64.4116,64.6758,14400.0
2012-06-20 10:10:00,80.79,81.17,80.79,81.13,45300.0,64.6839,64.9881,64.6839,64.9561,45300.0
2012-06-20 10:15:00,81.13,81.35,81.13,81.3,29100.0,64.9561,65.1322,64.9561,65.0922,29100.0
2012-06-20 10:20:00,81.29,81.36,81.19,81.28,30800.0,65.0842,65.1402,65.0041,65.0762,30800.0
2012-06-20 10:25:00,81.25,81.4,81.22,81.4,19100.0,65.0521,65.1722,65.0281,65.1722,19100.0
2012-06-20 10:30:00,81.36,81.38,81.17,81.17,13600.0,65.1402,65.1562,64.9881,64.9881,13600.0
2012-06-20 10:35:00,81.17,81.17,80.94,80.98,15600.0,64.9881,64.9881,64.8039,64.836,15600.0
2012-06-20 10:40:00,80.98,80.98,80.73,80.74,23700.0,64.836,64.836,64.6358,64.6438,23700.0
2012-06-20 10:45:00,80.74,80.82,80.67,80.75,12300.0,64.6438,64.7079,64.5878,64.6518,12300.0
2012-06-20 10:50:00,80.75,80.77,80.56,80.56,8000.0,64.6518,64.6678,64.4997,64.4997,8000.0
2012-06-20 10:55:00,80.57,80.59,80.26,80.33,11100.0,64.5077,64.5237,64.2595,64.3156,11100.0
2012-06-20 11:00:00,80.28,80.53,80.28,80.53,8200.0,64.2755,64.4757,64.2755,64.4757,8200.0
2012-06-20 11:05:00,80.53,80.66,80.42,80.6,18200.0,64.4757,64.5798,64.3876,64.5317,18200.0
2012-06-20 11:10:00,80.62,80.71,80.55,80.55,14300.0,64.5477,64.6198,64.4917,64.4917,14300.0
2012-06-20 11:15:00,80.57,80.58,80.47,80.52,8100.0,64.5077,64.5157,64.4276,64.4677,8100.0
2012-06-20 11:20:00,80.52,80.67,80.5,80.53,17200.0,64.4677,64.5878,64.4517,64.4757,17200.0
2012-06-20 11:25:00,80.57,80.62,80.49,80.54,6700.0,64.5077,64.5477,64.4437,64.4837,6700.0
2012-06-20 11:30:00,80.54,80.69,80.49,80.69,6800.0,64.4837,64.6038,64.4437,64.6038,6800.0
2012-06-20 11:35:00,80.67,80.77,80.65,80.77,12400.0,64.5878,64.6678,64.5718,64.6678,12400.0
2012-06-20 11:40:00,80.75,80.86,80.7,80.86,6500.0,64.6518,64.7399,64.6118,64.7399,6500.0
2012-06-20 11:45:00,80.86,81.03,80.82,81.03,35800.0,64.7399,64.876,64.7079,64.876,35800.0
2012-06-20 11:50:00,81.05,81.06,80.96,80.96,6500.0,64.892,64.9,64.82,64.82,6500.0
2012-06-20 11:55:00,80.92,80.99,80.88,80.98,28300.0,64.7879,64.844,64.7559,64.836,28300.0
2012-06-20 12:00:00,80.98,80.98,80.66,80.66,27700.0,64.836,64.836,64.5798,64.5798,27700.0
2012-06-20 12:05:00,80.63,80.63,80.42,80.42,10500.0,64.5557,64.5557,64.3876,64.3876,10500.0
2012-06-20 12:10:00,80.44,80.52,80.43,80.46,9200.0,64.4036,64.4677,64.3956,64.4196,9200.0
2012-06-20 12:15:00,80.49,80.59,80.46,80.57,6500.0,64.4437,64.5237,64.4196,64.5077,6500.0
2012-06-20 12:20:00,80.57,80.59,80.45,80.48,6900.0,64.5077,64.5237,64.4116,64.4357,6900.0
2012-06-20 12:25:00,80.47,80.48,80.27,80.28,24100.0,64.4276,64.4357,64.2675,64.2755,24100.0
2012-06-20 12:30:00,80.32,80.55,79.99,80.39,35300.0,64.3075,64.4917,64.0433,64.3636,35300.0
2012-06-20 12:35:00,80.35,80.35,79.97,80.01,18000.0,64.3316,64.3316,64.0273,64.0593,18000.0
2012-06-20 12:40:00,79.97,80.19,79.95,80.14,23100.0,64.0273,64.2035,64.0113,64.1634,23100.0
2012-06-20 12:45:00,80.15,80.55,80.14,80.3,25400.0,64.1714,64.4917,64.1634,64.2915,25400.0
2012-06-20 12:50:00,80.3,80.36,80.11,80.29,21000.0,64.2915,64.3396,64.1394,64.2835,21000.0
2012-06-20 12:55:00,80.34,80.36,80.14,80.18,31500.0,64.3236,64.3396,64.1634,64.1955,31500.0
2012-06-20 13:00:00,80.19,80.44,80.18,80.42,30900.0,64.2035,64.4036,64.1955,64.3876,30900.0
2012-06-20 13:05:00,80.43,80.67,80.33,80.6,43600.0,64.3956,64.5878,64.3156,64.5317,43600.0
2012-06-20 13:10:00,80.58,80.6,80.34,80.35,17100.0,64.5157,64.5317,64.3236,64.3316,17100.0
2012-06-20 13:15:00,80.35,80.56,80.28,80.28,18600.0,64.3316,64.4997,64.2755,64.2755,18600.0
2012-06-20 13:20:00,80.3,80.38,80.24,80.33,26500.0,64.2915,64.3556,64.2435,64.3156,26500.0
2012-06-20 13:25:00,80.33,80.34,80.19,80.25,21100.0,64.3156,64.3236,64.2035,64.2515,21100.0
2012-06-20 13:30:00,80.27,80.32,79.97,79.97,22400.0,64.2675,64.3075,64.0273,64.0273,22400.0
2012-06-20 13:35:00,79.98,80.08,79.89,79.93,14500.0,64.0353,64.1154,63.9633,63.9953,14500.0
2012-06-20 13:40:00,79.93,80.03,79.87,80.02,18100.0,63.9953,64.0754,63.9473,64.0674,18100.0
2012-06-20 13:45:00,80.03,80.07,79.98,80.07,17900.0,64.0754,64.1074,64.0353,64.1074,17900.0
2012-06-20 13:50:00,80.07,80.07,79.88,79.88,15100.0,64.1074,64.1074,63.9553,63.9553,15100.0
2012-06-20 13:55:00,79.93,80.01,79.84,79.98,11000.0,63.9953,64.0593,63.9232,64.0353,11000.0
2012-06-20 14:00:00,79.97,79.97,79.82,79.92,25800.0,64.0273,64.0273,63.9072,63.9873,25800.0
2012-06-20 14:05:00,79.9,79.96,79.84,79.9,12600.0,63.9713,64.0193,63.9232,63.9713,12600.0
2012-06-20 14:10:00,79.87,80.01,79.83,79.87,10800.0,63.9473,64.0593,63.9152,63.9473,10800.0
2012-06-20 14:15:00,79.87,80.03,79.65,79.65,54100.0,63.9473,64.0754,63.7711,63.7711,54100.0
2012-06-20 14:20:00,79.69,79.74,79.5,79.62,46000.0,63.8031,63.8432,63.651,63.7471,46000.0
2012-06-20 14:25:00,79.59,79.61,79.41,79.52,32100.0,63.7231,63.7391,63.579,63.667,32100.0
2012-06-20 14:30:00,79.49,79.73,79.49,79.64,26200.0,63.643,63.8352,63.643,63.7631,26200.0
2012-06-20 14:35:00,79.69,79.85,79.62,79.63,11500.0,63.8031,63.9312,63.7471,63.7551,11500.0
2012-06-20 14:40:00,79.58,79.74,79.51,79.54,10600.0,63.7151,63.8432,63.659,63.683,10600.0
2012-06-20 14:45:00,79.54,79.57,79.31,79.42,22700.0,63.683,63.7071,63.4989,63.587,22700.0
2012-06-20 14:50:00,79.5,79.54,79.32,79.54,14900.0,63.651,63.683,63.5069,63.683,14900.0
2012-06-20 14:55:00,79.57,79.61,79.48,79.49,13400.0,63.7071,63.7391,63.635,63.643,13400.0
2012-06-20 15:00:00,79.52,79.52,79.4,79.48,14900.0,63.667,63.667,63.571,63.635,14900.0
2012-06-20 15:05:00,79.46,79.48,79.3,79.41,18500.0,63.619,63.635,63.4909,63.579,18500.0
2012-06-20 15:10:00,79.4,79.51,79.3,79.44,13600.0,63.571,63.659,63.4909,63.603,13600.0
2012-06-20 15:15:00,79.44,79.5,79.22,79.26,12900.0,63.603,63.651,63.4268,63.4589,12900.0
2012-06-20 15:20:00,79.27,79.4,79.23,79.34,15800.0,63.4669,63.571,63.4348,63.5229,15800.0
2012-06-20 15:25:00,79.33,79.55,79.33,79.47,18200.0,63.5149,63.6911,63.5149,63.627,18200.0
2012-06-20 15:30:00,79.47,79.64,79.4,79.46,17500.0,63.627,63.7631,63.571,63.619,17500.0
2012-06-20 15:35:00,79.45,79.52,79.34,79.46,19700.0,63.611,63.667,63.5229,63.619,19700.0
2012-06-20 15:40:00,79.47,79.67,79.35,79.67,25300.0,63.627,63.7871,63.5309,63.7871,25300.0
2012-06-20 15:45:00,79.68,79.7,79.53,79.63,28900.0,63.7951,63.8112,63.675,63.7551,28900.0
2012-06-20 15:50:00,79.6,79.6,79.42,79.54,28300.0,63.7311,63.7311,63.587,63.683,28300.0
2012-06-20 15:55:00,79.52,79.68,79.48,79.66,52100.0,63.667,63.7951,63.635,63.7791,52100.0
2012-06-21 09:30:00,79.93,80.31,79.93,80.07,24700.0,63.9953,64.2995,63.9953,64.1074,24700.0
2012-06-21 09:35:00,80.07,80.17,79.75,79.78,46400.0,64.1074,64.1875,63.8512,63.8752,46400.0
2012-06-21 09:40:00,79.72,79.81,79.42,79.56,26800.0,63.8272,63.8992,63.587,63.6991,26800.0
2012-06-21 09:45:00,79.54,79.62,79.39,79.39,9400.0,63.683,63.7471,63.563,63.563,9400.0
2012-06-21 09:50:00,79.43,79.43,79.21,79.21,10100.0,63.595,63.595,63.4188,63.4188,10100.0
2012-06-21 09:55:00,79.27,79.29,79.12,79.16,11100.0,63.4669,63.4829,63.3468,63.3788,11100.0
2012-06-21 10:00:00,79.2,79.2,78.65,78.65,15900.0,63.4108,63.4108,62.9705,62.9705,15900.0
2012-06-21 10:05:00,78.63,78.71,78.49,78.6,30700.0,62.9545,63.0185,62.8424,62.9304,30700.0
2012-06-21 10:10:00,78.62,78.7,78.53,78.59,29800.0,62.9465,63.0105,62.8744,62.9224,29800.0
2012-06-21 10:15:00,78.6,78.84,78.57,78.74,22900.0,62.9304,63.1226,62.9064,63.0425,22900.0
2012-06-21 10:20:00,78.73,78.95,78.73,78.9,15500.0,63.0345,63.2107,63.0345,63.1706,15500.0
2012-06-21 10:25:00,78.91,79.04,78.84,79.04,21400.0,63.1786,63.2827,63.1226,63.2827,21400.0
2012-06-21 10:30:00,79.04,79.11,78.99,79.06,19800.0,63.2827,63.3388,63.2427,63.2987,19800.0
2012-06-21 10:35:00,79.04,79.11,79.01,79.05,17600.0,63.2827,63.3388,63.2587,63.2907,17600.0
2012-06-21 10:40:00,79.04,79.12,79.0,79.07,16900.0,63.2827,63.3468,63.2507,63.3067,16900.0
2012-06-21 10:45:00,79.05,79.15,79.05,79.1,20000.0,63.2907,63.3708,63.2907,63.3308,20000.0
2012-06-21 10:50:00,79.1,79.13,79.0,79.02,11900.0,63.3308,63.3548,63.2507,63.2667,11900.0
2012-06-21 10:55:00,79.02,79.1,78.89,78.95,13300.0,63.2667,63.3308,63.1626,63.2107,13300.0
2012-06-21 11:00:00,78.94,79.03,78.82,78.84,19600.0,63.2027,63.2747,63.1066,63.1226,19600.0
2012-06-21 11:05:00,78.76,78.83,78.67,78.71,9400.0,63.0585,63.1146,62.9865,63.0185,9400.0
2012-06-21 11:10:00,78.71,78.79,78.45,78.51,22700.0,63.0185,63.0826,62.8103,62.8584,22700.0
2012-06-21 11:15:00,78.51,78.69,78.45,78.67,10900.0,62.8584,63.0025,62.8103,62.9865,10900.0
2012-06-21 11:20:00,78.7,78.76,78.63,78.72,13000.0,63.0105,63.0585,62.9545,63.0265,13000.0
2012-06-21 11:25:00,78.72,78.72,78.5,78.67,11200.0,63.0265,63.0265,62.8504,62.9865,11200.0
2012-06-21 11:30:00,78.66,78.66,78.39,78.44,18300.0,62.9785,62.9785,62.7623,62.8023,18300.0
2012-06-21 11:35:00,78.44,78.45,78.29,78.38,14600.0,62.8023,62.8103,62.6822,62.7543,14600.0
2012-06-21 11:40:00,78.36,78.37,78.2,78.2,20400.0,62.7383,62.7463,62.6102,62.6102,20400.0
2012-06-21 11:45:00,78.25,78.28,78.13,78.2,12100.0,62.6502,62.6742,62.5541,62.6102,12100.0
2012-06-21 11:50:00,78.2,78.27,78.15,78.22,15600.0,62.6102,62.6662,62.5702,62.6262,15600.0
2012-06-21 11:55:00,78.21,78.21,78.12,78.15,12500.0,62.6182,62.6182,62.5461,62.5702,12500.0
2012-06-21 12:00:00,78.16,78.18,78.0,78.05,16800.0,62.5782,62.5942,62.4501,62.4901,16800.0
2012-06-21 12:05:00,78.05,78.05,77.8,77.81,24000.0,62.4901,62.4901,62.2899,62.2979,24000.0
2012-06-21 12:10:00,77.82,77.94,77.76,77.81,8400.0,62.3059,62.402,62.2579,62.2979,8400.0
2012-06-21 12:15:00,77.83,77.9,77.71,77.86,8900.0,62.314,62.37,62.2179,62.338,8900.0
2012-06-21 12:20:00,77.89,77.89,77.61,77.68,16300.0,62.362,62.362,62.1378,62.1939,16300.0
2012-06-21 12:25:00,77.68,77.73,77.42,77.42,28200.0,62.1939,62.2339,61.9857,61.9857,28200.0
2012-06-21 12:30:00,77.42,77.53,77.4,77.53,14100.0,61.9857,62.0738,61.9697,62.0738,14100.0
2012-06-21 12:35:00,77.52,77.62,77.47,77.54,5500.0,62.0658,62.1458,62.0257,62.0818,5500.0
2012-06-21 12:40:00,77.52,77.67,77.46,77.49,10500.0,62.0658,62.1858,62.0177,62.0417,10500.0
2012-06-21 12:45:00,77.5,77.68,77.5,77.68,10400.0,62.0497,62.1939,62.0497,62.1939,10400.0
2012-06-21 12:50:00,77.68,77.7,77.59,77.67,6800.0,62.1939,62.2099,62.1218,62.1858,6800.0
2012-06-21 12:55:00,77.7,77.7,77.64,77.64,6000.0,62.2099,62.2099,62.1618,62.1618,6000.0
2012-06-21 13:00:00,77.64,77.72,77.6,77.7,8600.0,62.1618,62.2259,62.1298,62.2099,8600.0
2012-06-21 13:05:00,77.75,77.79,77.71,77.71,8900.0,62.2499,62.2819,62.2179,62.2179,8900.0
2012-06-21 13:10:00,77.7,77.73,77.51,77.53,5200.0,62.2099,62.2339,62.0577,62.0738,5200.0
2012-06-21 13:15:00,77.48,77.6,77.43,77.43,6900.0,62.0337,62.1298,61.9937,61.9937,6900.0
2012-06-21 13:20:00,77.4,77.53,77.39,77.4,7200.0,61.9697,62.0738,61.9617,61.9697,7200.0
2012-06-21 13:25:00,77.37,77.45,77.33,77.33,5400.0,61.9457,62.0097,61.9136,61.9136,5400.0
2012-06-21 13:30:00,77.32,77.49,77.32,77.33,12300.0,61.9056,62.0417,61.9056,61.9136,12300.0
2012-06-21 13:35:00,77.32,77.38,77.24,77.28,12200.0,61.9056,61.9537,61.8416,61.8736,12200.0
2012-06-21 13:40:00,77.27,77.38,77.14,77.27,15200.0,61.8656,61.9537,61.7615,61.8656,15200.0
2012-06-21 13:45:00,77.3,77.43,77.23,77.3,10800.0,61.8896,61.9937,61.8336,61.8896,10800.0
2012-06-21 13:50:00,77.29,77.44,77.29,77.36,13600.0,61.8816,62.0017,61.8816,61.9376,13600.0
2012-06-21 13:55:00,77.37,77.45,77.3,77.31,7300.0,61.9457,62.0097,61.8896,61.8976,7300.0
2012-06-21 14:00:00,77.3,77.42,77.28,77.31,11900.0,61.8896,61.9857,61.8736,61.8976,11900.0
2012-06-21 14:05:00,77.32,77.35,77.17,77.24,10700.0,61.9056,61.9296,61.7855,61.8416,10700.0
2012-06-21 14:10:00,77.27,77.28,77.14,77.2,8900.0,61.8656,61.8736,61.7615,61.8095,8900.0
2012-06-21 14:15:00,77.2,77.27,77.13,77.13,9200.0,61.8095,61.8656,61.7535,61.7535,9200.0
2012-06-21 14:20:00,77.15,77.17,77.04,77.05,14600.0,61.7695,61.7855,61.6814,61.6894,14600.0
2012-06-21 14:25:00,77.07,77.21,77.0,77.2,16600.0,61.7055,61.8176,61.6494,61.8095,16600.0
2012-06-21 14:30:00,77.18,77.22,77.11,77.2,24800.0,61.7935,61.8256,61.7375,61.8095,24800.0
2012-06-21 14:35:00,77.2,77.3,77.2,77.29,14400.0,61.8095,61.8896,61.8095,61.8816,14400.0
2012-06-21 14:40:00,77.32,77.54,77.32,77.44,23900.0,61.9056,62.0818,61.9056,62.0017,23900.0
2012-06-21 14:45:00,77.45,77.45,77.27,77.37,9500.0,62.0097,62.0097,61.8656,61.9457,9500.0
2012-06-21 14:50:00,77.37,77.43,77.27,77.29,11600.0,61.9457,61.9937,61.8656,61.8816,11600.0
2012-06-21 14:55:00,77.31,77.47,77.26,77.41,45900.0,61.8976,62.0257,61.8576,61.9777,45900.0
2012-06-21 15:00:00,77.4,77.42,77.31,77.32,12400.0,61.9697,61.9857,61.8976,61.9056,12400.0
2012-06-21 15:05:00,77.31,77.4,77.23,77.31,19300.0,61.8976,61.9697,61.8336,61.8976,19300.0
2012-06-21 15:10:00,77.31,77.37,77.23,77.37,13700.0,61.8976,61.9457,61.8336,61.9457,13700.0
2012-06-21 15:15:00,77.39,77.39,77.16,77.2,23900.0,61.9617,61.9617,61.7775,61.8095,23900.0
2012-06-21 15:20:00,77.2,77.39,77.17,77.38,76000.0,61.8095,61.9617,61.7855,61.9537,76000.0
2012-06-21 15:25:00,77.37,77.44,77.23,77.25,71900.0,61.9457,62.0017,61.8336,61.8496,71900.0
2012-06-21 15:30:00,77.22,77.27,77.13,77.22,59000.0,61.8256,61.8656,61.7535,61.8256,59000.0
2012-06-21 15:35:00,77.23,77.4,77.16,77.22,23700.0,61.8336,61.9697,61.7775,61.8256,23700.0
2012-06-21 15:40:00,77.21,77.24,77.13,77.24,50200.0,61.8176,61.8416,61.7535,61.8416,50200.0
2012-06-21 15:45:00,77.26,77.27,77.15,77.15,71200.0,61.8576,61.8656,61.7695,61.7695,71200.0
2012-06-21 15:50:00,77.15,77.2,77.05,77.12,64900.0,61.7695,61.8095,61.6894,61.7455,64900.0
2012-06-21 15:55:00,77.11,77.2,77.0,77.09,98300.0,61.7375,61.8095,61.6494,61.7215,98300.0
2012-06-22 09:30:00,77.2,77.68,77.2,77.26,29100.0,61.8095,62.1939,61.8095,61.8576,29100.0
2012-06-22 09:35:00,77.26,77.43,76.9,76.99,21400.0,61.8576,61.9937,61.5694,61.6414,21400.0
2012-06-22 09:40:00,77.05,77.08,76.78,76.8,57200.0,61.6894,61.7135,61.4733,61.4893,57200.0
2012-06-22 09:45:00,76.78,76.84,76.7,76.71,15000.0,61.4733,61.5213,61.4092,61.4172,15000.0
2012-06-22 09:50:00,76.73,76.87,76.61,76.69,51700.0,61.4332,61.5453,61.3372,61.4012,51700.0
2012-06-22 09:55:00,76.68,76.75,76.55,76.7,17000.0,61.3932,61.4493,61.2891,61.4092,17000.0
2012-06-22 10:00:00,76.73,76.99,76.66,76.83,21900.0,61.4332,61.6414,61.3772,61.5133,21900.0
2012-06-22 10:05:00,76.84,76.94,76.7,76.7,38300.0,61.5213,61.6014,61.4092,61.4092,38300.0
2012-06-22 10:10:00,76.79,77.04,76.77,76.87,15300.0,61.4813,61.6814,61.4653,61.5453,15300.0
2012-06-22 10:15:00,76.88,77.02,76.62,76.62,9400.0,61.5533,61.6654,61.3452,61.3452,9400.0
2012-06-22 10:20:00,76.62,76.66,76.46,76.51,22200.0,61.3452,61.3772,61.2171,61.2571,22200.0
2012-06-22 10:25:00,76.52,76.57,76.31,76.37,21500.0,61.2651,61.3051,61.097,61.145,21500.0
2012-06-22 10:30:00,76.34,76.41,76.26,76.38,10500.0,61.121,61.177,61.0569,61.153,10500.0
2012-06-22 10:35:00,76.35,76.47,76.26,76.27,4200.0,61.129,61.2251,61.0569,61.0649,4200.0
2012-06-22 10:40:00,76.27,76.41,76.25,76.25,10500.0,61.0649,61.177,61.0489,61.0489,10500.0
2012-06-22 10:45:00,76.28,76.35,76.23,76.25,9000.0,61.073,61.129,61.0329,61.0489,9000.0
2012-06-22 10:50:00,76.25,76.29,76.1,76.1,19700.0,61.0489,61.081,60.9288,60.9288,19700.0
2012-06-22 10:55:00,76.16,76.31,76.14,76.21,25100.0,60.9769,61.097,60.9609,61.0169,25100.0
2012-06-22 11:00:00,76.25,76.32,76.16,76.24,43200.0,61.0489,61.105,60.9769,61.0409,43200.0
2012-06-22 11:05:00,76.24,76.32,76.15,76.15,15900.0,61.0409,61.105,60.9689,60.9689,15900.0
2012-06-22 11:10:00,76.17,76.2,76.05,76.07,21600.0,60.9849,61.0089,60.8888,60.9048,21600.0
2012-06-22 11:15:00,76.1,76.16,76.04,76.09,24300.0,60.9288,60.9769,60.8808,60.9208,24300.0
2012-06-22 11:20:00,76.06,76.16,76.05,76.13,12100.0,60.8968,60.9769,60.8888,60.9529,12100.0
2012-06-22 11:25:00,76.07,76.15,75.87,76.01,44100.0,60.9048,60.9689,60.7447,60.8568,44100.0
2012-06-22 11:30:00,76.01,76.05,75.93,76.02,37900.0,60.8568,60.8888,60.7927,60.8648,37900.0
2012-06-22 11:35:00,76.02,76.13,75.99,76.11,28600.0,60.8648,60.9529,60.8408,60.9368,28600.0
2012-06-22 11:40:00,76.11,76.12,76.01,76.04,52700.0,60.9368,60.9449,60.8568,60.8808,52700.0
2012-06-22 11:45:00,76.04,76.16,76.04,76.09,23300.0,60.8808,60.9769,60.8808,60.9208,23300.0
2012-06-22 11:50:00,76.11,76.14,76.04,76.04,19000.0,60.9368,60.9609,60.8808,60.8808,19000.0
2012-06-22 11:55:00,76.04,76.2,76.04,76.18,17500.0,60.8808,61.0089,60.8808,60.9929,17500.0
2012-06-22 12:00:00,76.16,76.2,76.14,76.14,4200.0,60.9769,61.0089,60.9609,60.9609,4200.0
2012-06-22 12:05:00,76.17,76.21,76.13,76.17,14800.0,60.9849,61.0169,60.9529,60.9849,14800.0
2012-06-22 12:10:00,76.16,76.2,76.13,76.18,12500.0,60.9769,61.0089,60.9529,60.9929,12500.0
2012-06-22 12:15:00,76.16,76.2,76.12,76.17,11800.0,60.9769,61.0089,60.9449,60.9849,11800.0
2012-06-22 12:20:00,76.18,76.21,76.0,76.0,6800.0,60.9929,61.0169,60.8488,60.8488,6800.0
2012-06-22 12:25:00,76.0,76.03,75.9,75.92,27300.0,60.8488,60.8728,60.7687,60.7847,27300.0
2012-06-22 12:30:00,75.92,75.98,75.92,75.96,4600.0,60.7847,60.8328,60.7847,60.8168,4600.0
2012-06-22 12:35:00,75.99,76.09,75.92,75.93,11600.0,60.8408,60.9208,60.7847,60.7927,11600.0
2012-06-22 12:40:00,75.91,76.11,75.91,76.09,9200.0,60.7767,60.9368,60.7767,60.9208,9200.0
2012-06-22 12:45:00,76.1,76.14,76.08,76.1,6200.0,60.9288,60.9609,60.9128,60.9288,6200.0
2012-06-22 12:50:00,76.08,76.13,76.07,76.07,5900.0,60.9128,60.9529,60.9048,60.9048,5900.0
2012-06-22 12:55:00,76.08,76.14,76.05,76.06,10500.0,60.9128,60.9609,60.8888,60.8968,10500.0
2012-06-22 13:00:00,76.08,76.12,75.95,75.95,12500.0,60.9128,60.9449,60.8087,60.8087,12500.0
2012-06-22 13:05:00,75.95,75.99,75.94,75.96,24300.0,60.8087,60.8408,60.8007,60.8168,24300.0
2012-06-22 13:10:00,75.99,75.99,75.89,75.93,12200.0,60.8408,60.8408,60.7607,60.7927,12200.0
2012-06-22 13:15:00,75.92,75.97,75.82,75.83,14500.0,60.7847,60.8248,60.7047,60.7127,14500.0
2012-06-22 13:20:00,75.87,75.87,75.81,75.81,5300.0,60.7447,60.7447,60.6967,60.6967,5300.0
2012-06-22 13:25:00,75.81,75.86,75.76,75.76,20600.0,60.6967,60.7367,60.6566,60.6566,20600.0
2012-06-22 13:30:00,75.76,75.87,75.75,75.84,27700.0,60.6566,60.7447,60.6486,60.7207,27700.0
2012-06-22 13:35:00,75.84,75.92,75.83,75.91,22700.0,60.7207,60.7847,60.7127,60.7767,22700.0
2012-06-22 13:40:00,75.91,75.96,75.9,75.92,8100.0,60.7767,60.8168,60.7687,60.7847,8100.0
2012-06-22 13:45:00,75.96,75.97,75.89,75.89,5900.0,60.8168,60.8248,60.7607,60.7607,5900.0
2012-06-22 13:50:00,75.88,75.88,75.79,75.8,20400.0,60.7527,60.7527,60.6806,60.6886,20400.0
2012-06-22 13:55:00,75.81,75.82,75.68,75.78,77600.0,60.6967,60.7047,60.5926,60.6726,77600.0
2012-06-22 14:00:00,75.78,75.84,75.76,75.76,26600.0,60.6726,60.7207,60.6566,60.6566,26600.0
2012-06-22 14:05:00,75.77,75.83,75.74,75.76,25100.0,60.6646,60.7127,60.6406,60.6566,25100.0
2012-06-22 14:10:00,75.79,75.79,75.73,75.74,13900.0,60.6806,60.6806,60.6326,60.6406,13900.0
2012-06-22 14:15:00,75.73,75.84,75.73,75.83,51300.0,60.6326,60.7207,60.6326,60.7127,51300.0
2012-06-22 14:20:00,75.81,75.83,75.7,75.76,40700.0,60.6967,60.7127,60.6086,60.6566,40700.0
2012-06-22 14:25:00,75.75,75.82,75.68,75.72,60900.0,60.6486,60.7047,60.5926,60.6246,60900.0
2012-06-22 14:30:00,75.74,75.75,75.68,75.75,132400.0,60.6406,60.6486,60.5926,60.6486,132400.0
2012-06-22 14:35:00,75.75,75.79,75.73,75.74,34900.0,60.6486,60.6806,60.6326,60.6406,34900.0
2012-06-22 14:40:00,75.74,75.83,75.73,75.78,79500.0,60.6406,60.7127,60.6326,60.6726,79500.0
2012-06-22 14:45:00,75.78,75.88,75.75,75.88,73100.0,60.6726,60.7527,60.6486,60.7527,73100.0
2012-06-22 14:50:00,75.88,76.06,75.87,76.06,37800.0,60.7527,60.8968,60.7447,60.8968,37800.0
2012-06-22 14:55:00,76.07,76.11,76.02,76.09,52000.0,60.9048,60.9368,60.8648,60.9208,52000.0
2012-06-22 15:00:00,76.04,76.26,76.04,76.25,19200.0,60.8808,61.0569,60.8808,61.0489,19200.0
2012-06-22 15:05:00,76.25,76.35,76.2,76.33,26500.0,61.0489,61.129,61.0089,61.113,26500.0
2012-06-22 15:10:00,76.35,76.59,76.32,76.54,28700.0,61.129,61.3212,61.105,61.2811,28700.0
2012-06-22 15:15:00,76.52,76.55,76.35,76.45,20800.0,61.2651,61.2891,61.129,61.2091,20800.0
2012-06-22 15:20:00,76.43,76.56,76.41,76.54,34500.0,61.1931,61.2971,61.177,61.2811,34500.0
2012-06-22 15:25:00,76.53,76.63,76.53,76.62,17700.0,61.2731,61.3532,61.2731,61.3452,17700.0
2012-06-22 15:30:00,76.62,76.73,76.6,76.7,33500.0,61.3452,61.4332,61.3292,61.4092,33500.0
2012-06-22 15:35:00,76.71,76.83,76.69,76.8,23000.0,61.4172,61.5133,61.4012,61.4893,23000.0
2012-06-22 15:40:00,76.8,76.96,76.8,76.92,33900.0,61.4893,61.6174,61.4893,61.5854,33900.0
2012-06-22 15:45:00,76.93,77.06,76.92,77.02,52300.0,61.5934,61.6975,61.5854,61.6654,52300.0
2012-06-22 15:50:00,77.01,77.01,76.87,76.91,60300.0,61.6574,61.6574,61.5453,61.5774,60300.0
2012-06-22 15:55:00,76.9,76.92,76.72,76.72,233200.0,61.5694,61.5854,61.4252,61.4252,233200.0
2012-06-25 09:30:00,75.31,75.67,75.26,75.34,37200.0,60.2963,60.5846,60.2563,60.3204,37200.0
2012-06-25 09:35:00,75.43,75.43,75.2,75.25,34800.0,60.3924,60.3924,60.2083,60.2483,34800.0
2012-06-25 09:40:00,75.24,75.27,75.13,75.13,31100.0,60.2403,60.2643,60.1522,60.1522,31100.0
2012-06-25 09:45:00,75.12,75.15,75.0,75.06,20500.0,60.1442,60.1682,60.0481,60.0962,20500.0
2012-06-25 09:50:00,75.05,75.05,74.83,74.84,19800.0,60.0882,60.0882,59.912,59.92,19800.0
2012-06-25 09:55:00,74.83,74.83,74.51,74.59,49400.0,59.912,59.912,59.6558,59.7199,49400.0
2012-06-25 10:00:00,74.65,74.92,74.59,74.83,22600.0,59.7679,59.9841,59.7199,59.912,22600.0
2012-06-25 10:05:00,74.86,75.04,74.83,74.99,59000.0,59.936,60.0802,59.912,60.0401,59000.0
2012-06-25 10:10:00,74.98,75.0,74.78,74.87,31500.0,60.0321,60.0481,59.872,59.9441,31500.0
2012-06-25 10:15:00,74.87,74.87,74.73,74.74,47700.0,59.9441,59.9441,59.832,59.84,47700.0
2012-06-25 10:20:00,74.73,74.73,74.46,74.53,20000.0,59.832,59.832,59.6158,59.6718,20000.0
2012-06-25 10:25:00,74.55,74.57,74.31,74.33,25500.0,59.6878,59.7039,59.4957,59.5117,25500.0
2012-06-25 10:30:00,74.33,74.43,74.25,74.28,42900.0,59.5117,59.5918,59.4477,59.4717,42900.0
2012-06-25 10:35:00,74.28,74.51,74.25,74.42,40300.0,59.4717,59.6558,59.4477,59.5838,40300.0
2012-06-25 10:40:00,74.41,74.44,74.28,74.32,19900.0,59.5758,59.5998,59.4717,59.5037,19900.0
2012-06-25 10:45:00,74.31,74.48,74.3,74.44,14800.0,59.4957,59.6318,59.4877,59.5998,14800.0
2012-06-25 10:50:00,74.45,74.63,74.43,74.5,15300.0,59.6078,59.7519,59.5918,59.6478,15300.0
2012-06-25 10:55:00,74.54,74.54,74.41,74.45,16000.0,59.6798,59.6798,59.5758,59.6078,16000.0
2012-06-25 11:00:00,74.45,74.54,74.4,74.43,38600.0,59.6078,59.6798,59.5677,59.5918,38600.0
2012-06-25 11:05:00,74.42,74.47,74.35,74.35,109400.0,59.5838,59.6238,59.5277,59.5277,109400.0
2012-06-25 11:10:00,74.34,74.44,74.27,74.29,124700.0,59.5197,59.5998,59.4637,59.4797,124700.0
2012-06-25 11:15:00,74.31,74.34,74.28,74.33,23800.0,59.4957,59.5197,59.4717,59.5117,23800.0
2012-06-25 11:20:00,74.33,74.36,74.27,74.35,13000.0,59.5117,59.5357,59.4637,59.5277,13000.0
2012-06-25 11:25:00,74.33,74.36,74.28,74.35,8900.0,59.5117,59.5357,59.4717,59.5277,8900.0
2012-06-25 11:30:00,74.33,74.37,74.19,74.19,23500.0,59.5117,59.5437,59.3996,59.3996,23500.0
2012-06-25 11:35:00,74.19,74.25,74.15,74.15,13500.0,59.3996,59.4477,59.3676,59.3676,13500.0
2012-06-25 11:40:00,74.17,74.22,74.1,74.1,13900.0,59.3836,59.4236,59.3276,59.3276,13900.0
2012-06-25 11:45:00,74.11,74.13,74.05,74.05,13300.0,59.3356,59.3516,59.2875,59.2875,13300.0
2012-06-25 11:50:00,74.08,74.09,74.01,74.03,14200.0,59.3115,59.3196,59.2555,59.2715,14200.0
2012-06-25 11:55:00,74.02,74.02,73.76,73.79,30700.0,59.2635,59.2635,59.0553,59.0794,30700.0
2012-06-25 12:00:00,73.8,73.98,73.79,73.92,20300.0,59.0874,59.2315,59.0794,59.1834,20300.0
2012-06-25 12:05:00,73.93,73.93,73.83,73.84,5800.0,59.1914,59.1914,59.1114,59.1194,5800.0
2012-06-25 12:10:00,73.84,73.9,73.78,73.84,9600.0,59.1194,59.1674,59.0714,59.1194,9600.0
2012-06-25 12:15:00,73.83,74.13,73.83,74.1,8900.0,59.1114,59.3516,59.1114,59.3276,8900.0
2012-06-25 12:20:00,74.11,74.14,73.96,73.97,23400.0,59.3356,59.3596,59.2155,59.2235,23400.0
2012-06-25 12:25:00,73.98,74.02,73.92,73.95,12000.0,59.2315,59.2635,59.1834,59.2075,12000.0
2012-06-25 12:30:00,73.92,74.0,73.89,73.99,10100.0,59.1834,59.2475,59.1594,59.2395,10100.0
2012-06-25 12:35:00,73.99,74.0,73.88,73.93,13800.0,59.2395,59.2475,59.1514,59.1914,13800.0
2012-06-25 12:40:00,73.94,74.02,73.93,74.01,7400.0,59.1995,59.2635,59.1914,59.2555,7400.0
2012-06-25 12:45:00,73.98,74.02,73.97,73.98,12700.0,59.2315,59.2635,59.2235,59.2315,12700.0
2012-06-25 12:50:00,73.97,74.07,73.96,73.97,18000.0,59.2235,59.3035,59.2155,59.2235,18000.0
2012-06-25 12:55:00,73.97,74.0,73.9,73.91,6600.0,59.2235,59.2475,59.1674,59.1754,6600.0
2012-06-25 13:00:00,73.89,73.92,73.84,73.9,8100.0,59.1594,59.1834,59.1194,59.1674,8100.0
2012-06-25 13:05:00,73.92,74.06,73.91,73.99,12100.0,59.1834,59.2955,59.1754,59.2395,12100.0
2012-06-25 13:10:00,74.01,74.03,73.91,74.01,4700.0,59.2555,59.2715,59.1754,59.2555,4700.0
2012-06-25 13:15:00,74.02,74.05,73.94,74.05,6600.0,59.2635,59.2875,59.1995,59.2875,6600.0
2012-06-25 13:20:00,74.06,74.19,74.03,74.19,10500.0,59.2955,59.3996,59.2715,59.3996,10500.0
2012-06-25 13:25:00,74.19,74.34,74.17,74.28,9200.0,59.3996,59.5197,59.3836,59.4717,9200.0
2012-06-25 13:30:00,74.28,74.45,74.25,74.4,11400.0,59.4717,59.6078,59.4477,59.5677,11400.0
2012-06-25 13:35:00,74.39,74.56,74.39,74.56,7100.0,59.5597,59.6959,59.5597,59.6959,7100.0
2012-06-25 13:40:00,74.57,74.58,74.45,74.49,8300.0,59.7039,59.7119,59.6078,59.6398,8300.0
2012-06-25 13:45:00,74.51,74.59,74.42,74.42,12600.0,59.6558,59.7199,59.5838,59.5838,12600.0
2012-06-25 13:50:00,74.46,74.48,74.42,74.43,4700.0,59.6158,59.6318,59.5838,59.5918,4700.0
2012-06-25 13:55:00,74.44,74.5,74.36,74.5,22200.0,59.5998,59.6478,59.5357,59.6478,22200.0
2012-06-25 14:00:00,74.47,74.56,74.45,74.5,19700.0,59.6238,59.6959,59.6078,59.6478,19700.0
2012-06-25 14:05:00,74.51,74.51,74.36,74.4,9700.0,59.6558,59.6558,59.5357,59.5677,9700.0
2012-06-25 14:10:00,74.42,74.54,74.42,74.45,10300.0,59.5838,59.6798,59.5838,59.6078,10300.0
2012-06-25 14:15:00,74.45,74.59,74.43,74.55,14400.0,59.6078,59.7199,59.5918,59.6878,14400.0
2012-06-25 14:20:00,74.54,74.58,74.41,74.56,13600.0,59.6798,59.7119,59.5758,59.6959,13600.0
2012-06-25 14:25:00,74.58,74.61,74.48,74.48,12200.0,59.7119,59.7359,59.6318,59.6318,12200.0
2012-06-25 14:30:00,74.47,74.49,74.37,74.45,12300.0,59.6238,59.6398,59.5437,59.6078,12300.0
2012-06-25 14:35:00,74.45,74.56,74.39,74.53,13600.0,59.6078,59.6959,59.5597,59.6718,13600.0
2012-06-25 14:40:00,74.53,74.53,74.45,74.49,38600.0,59.6718,59.6718,59.6078,59.6398,38600.0
2012-06-25 14:45:00,74.5,74.52,74.45,74.48,49400.0,59.6478,59.6638,59.6078,59.6318,49400.0
2012-06-25 14:50:00,74.49,74.52,74.45,74.48,17000.0,59.6398,59.6638,59.6078,59.6318,17000.0
2012-06-25 14:55:00,74.47,74.48,74.32,74.36,17900.0,59.6238,59.6318,59.5037,59.5357,17900.0
2012-06-25 15:00:00,74.35,74.35,74.25,74.25,20900.0,59.5277,59.5277,59.4477,59.4477,20900.0
2012-06-25 15:05:00,74.26,74.5,74.26,74.43,19900.0,59.4557,59.6478,59.4557,59.5918,19900.0
2012-06-25 15:10:00,74.44,74.53,74.39,74.5,20000.0,59.5998,59.6718,59.5597,59.6478,20000.0
2012-06-25 15:15:00,74.46,74.47,74.34,74.42,13600.0,59.6158,59.6238,59.5197,59.5838,13600.0
2012-06-25 15:20:00,74.43,74.52,74.35,74.52,26900.0,59.5918,59.6638,59.5277,59.6638,26900.0
2012-06-25 15:25:00,74.51,74.59,74.43,74.49,22300.0,59.6558,59.7199,59.5918,59.6398,22300.0
2012-06-25 15:30:00,74.5,74.58,74.44,74.45,30500.0,59.6478,59.7119,59.5998,59.6078,30500.0
2012-06-25 15:35:00,74.44,74.62,74.42,74.55,27000.0,59.5998,59.7439,59.5838,59.6878,27000.0
2012-06-25 15:40:00,74.55,74.6,74.33,74.35,31700.0,59.6878,59.7279,59.5117,59.5277,31700.0
2012-06-25 15:45:00,74.32,74.55,74.31,74.49,35600.0,59.5037,59.6878,59.4957,59.6398,35600.0
2012-06-25 15:50:00,74.47,74.52,74.26,74.4,63900.0,59.6238,59.6638,59.4557,59.5677,63900.0
2012-06-25 15:55:00,74.41,74.44,74.31,74.4,68300.0,59.5758,59.5998,59.4957,59.5677,68300.0
2012-06-26 09:30:00,74.55,74.78,74.36,74.44,33400.0,59.6878,59.872,59.5357,59.5998,33400.0
2012-06-26 09:35:00,74.39,74.45,74.16,74.28,26700.0,59.5597,59.6078,59.3756,59.4717,26700.0
2012-06-26 09:40:00,74.29,74.38,74.15,74.15,22200.0,59.4797,59.5517,59.3676,59.3676,22200.0
2012-06-26 09:45:00,74.12,74.13,73.9,73.9,10800.0,59.3436,59.3516,59.1674,59.1674,10800.0
2012-06-26 09:50:00,73.9,73.9,73.64,73.66,40800.0,59.1674,59.1674,58.9593,58.9753,40800.0
2012-06-26 09:55:00,73.66,73.67,73.46,73.5,26100.0,58.9753,58.9833,58.8151,58.8472,26100.0
2012-06-26 10:00:00,73.53,73.69,73.29,73.68,54500.0,58.8712,58.9993,58.679,58.9913,54500.0
2012-06-26 10:05:00,73.68,73.74,73.6,73.66,25700.0,58.9913,59.0393,58.9272,58.9753,25700.0
2012-06-26 10:10:00,73.66,73.72,73.39,73.4,60400.0,58.9753,59.0233,58.7591,58.7671,60400.0
2012-06-26 10:15:00,73.38,73.48,73.06,73.06,25500.0,58.7511,58.8312,58.4949,58.4949,25500.0
2012-06-26 10:20:00,73.07,73.29,73.05,73.09,38600.0,58.5029,58.679,58.4869,58.5189,38600.0
2012-06-26 10:25:00,73.1,73.28,73.05,73.18,40500.0,58.5269,58.671,58.4869,58.591,40500.0
2012-06-26 10:30:00,73.18,73.24,73.06,73.07,19000.0,58.591,58.639,58.4949,58.5029,19000.0
2012-06-26 10:35:00,73.07,73.28,73.05,73.24,15900.0,58.5029,58.671,58.4869,58.639,15900.0
2012-06-26 10:40:00,73.24,73.28,73.1,73.13,13500.0,58.639,58.671,58.5269,58.5509,13500.0
2012-06-26 10:45:00,73.14,73.21,72.93,72.95,39800.0,58.5589,58.615,58.3908,58.4068,39800.0
2012-06-26 10:50:00,72.98,73.0,72.8,72.95,24600.0,58.4308,58.4469,58.2867,58.4068,24600.0
2012-06-26 10:55:00,72.9,73.1,72.9,73.0,47900.0,58.3668,58.5269,58.3668,58.4469,47900.0
2012-06-26 11:00:00,72.98,73.27,72.98,73.07,46700.0,58.4308,58.663,58.4308,58.5029,46700.0
2012-06-26 11:05:00,73.08,73.13,72.95,72.96,55100.0,58.5109,58.5509,58.4068,58.4148,55100.0
2012-06-26 11:10:00,72.98,73.05,72.82,73.02,29600.0,58.4308,58.4869,58.3027,58.4629,29600.0
2012-06-26 11:15:00,72.99,73.03,72.85,72.97,27400.0,58.4388,58.4709,58.3268,58.4228,27400.0
2012-06-26 11:20:00,72.96,73.09,72.82,73.08,25500.0,58.4148,58.5189,58.3027,58.5109,25500.0
2012-06-26 11:25:00,73.07,73.39,73.07,73.24,39600.0,58.5029,58.7591,58.5029,58.639,39600.0
2012-06-26 11:30:00,73.24,73.44,73.22,73.36,13700.0,58.639,58.7991,58.623,58.7351,13700.0
2012-06-26 11:35:00,73.34,73.41,73.31,73.37,22400.0,58.7191,58.7751,58.695,58.7431,22400.0
2012-06-26 11:40:00,73.36,73.48,73.34,73.42,38800.0,58.7351,58.8312,58.7191,58.7831,38800.0
2012-06-26 11:45:00,73.41,73.44,73.37,73.44,16500.0,58.7751,58.7991,58.7431,58.7991,16500.0
2012-06-26 11:50:00,73.45,73.58,73.44,73.55,9100.0,58.8071,58.9112,58.7991,58.8872,9100.0
2012-06-26 11:55:00,73.52,73.58,73.48,73.48,21800.0,58.8632,58.9112,58.8312,58.8312,21800.0
2012-06-26 12:00:00,73.49,73.55,73.3,73.34,27200.0,58.8392,58.8872,58.687,58.7191,27200.0
2012-06-26 12:05:00,73.37,73.59,73.35,73.47,14500.0,58.7431,58.9192,58.7271,58.8232,14500.0
2012-06-26 12:10:00,73.47,73.57,73.44,73.53,29700.0,58.8232,58.9032,58.7991,58.8712,29700.0
2012-06-26 12:15:00,73.53,73.66,73.53,73.61,6800.0,58.8712,58.9753,58.8712,58.9352,6800.0
2012-06-26 12:20:00,73.61,73.72,73.59,73.68,7900.0,58.9352,59.0233,58.9192,58.9913,7900.0
2012-06-26 12:25:00,73.72,73.72,73.56,73.57,13700.0,59.0233,59.0233,58.8952,58.9032,13700.0
2012-06-26 12:30:00,73.59,73.87,73.59,73.87,41200.0,58.9192,59.1434,58.9192,59.1434,41200.0
2012-06-26 12:35:00,73.89,73.94,73.71,73.8,22300.0,59.1594,59.1995,59.0153,59.0874,22300.0
2012-06-26 12:40:00,73.8,73.9,73.78,73.89,7100.0,59.0874,59.1674,59.0714,59.1594,7100.0
2012-06-26 12:45:00,73.89,73.96,73.88,73.93,27800.0,59.1594,59.2155,59.1514,59.1914,27800.0
2012-06-26 12:50:00,73.9,73.91,73.78,73.87,12800.0,59.1674,59.1754,59.0714,59.1434,12800.0
2012-06-26 12:55:00,73.85,73.86,73.76,73.79,7400.0,59.1274,59.1354,59.0553,59.0794,7400.0
2012-06-26 13:00:00,73.79,73.8,73.68,73.68,6200.0,59.0794,59.0874,58.9913,58.9913,6200.0
2012-06-26 13:05:00,73.65,73.72,73.61,73.72,9900.0,58.9673,59.0233,58.9352,59.0233,9900.0
2012-06-26 13:10:00,73.73,73.9,73.72,73.77,22900.0,59.0313,59.1674,59.0233,59.0633,22900.0
2012-06-26 13:15:00,73.78,73.78,73.72,73.76,3500.0,59.0714,59.0714,59.0233,59.0553,3500.0
2012-06-26 13:20:00,73.76,73.79,73.73,73.73,6600.0,59.0553,59.0794,59.0313,59.0313,6600.0
2012-06-26 13:25:00,73.73,73.73,73.64,73.65,9400.0,59.0313,59.0313,58.9593,58.9673,9400.0
2012-06-26 13:30:00,73.62,73.63,73.47,73.56,22000.0,58.9432,58.9513,58.8232,58.8952,22000.0
2012-06-26 13:35:00,73.56,73.67,73.56,73.67,14300.0,58.8952,58.9833,58.8952,58.9833,14300.0
2012-06-26 13:40:00,73.68,73.68,73.6,73.62,7700.0,58.9913,58.9913,58.9272,58.9432,7700.0
2012-06-26 13:45:00,73.6,73.66,73.53,73.65,26000.0,58.9272,58.9753,58.8712,58.9673,26000.0
2012-06-26 13:50:00,73.66,73.77,73.64,73.69,12700.0,58.9753,59.0633,58.9593,58.9993,12700.0
2012-06-26 13:55:00,73.67,73.7,73.62,73.66,17000.0,58.9833,59.0073,58.9432,58.9753,17000.0
2012-06-26 14:00:00,73.69,73.87,73.68,73.84,26900.0,58.9993,59.1434,58.9913,59.1194,26900.0
2012-06-26 14:05:00,73.84,74.02,73.81,73.98,20400.0,59.1194,59.2635,59.0954,59.2315,20400.0
2012-06-26 14:10:00,73.98,74.06,73.96,74.0,33700.0,59.2315,59.2955,59.2155,59.2475,33700.0
2012-06-26 14:15:00,74.01,74.02,73.88,73.98,15500.0,59.2555,59.2635,59.1514,59.2315,15500.0
2012-06-26 14:20:00,73.98,74.02,73.93,73.97,8300.0,59.2315,59.2635,59.1914,59.2235,8300.0
2012-06-26 14:25:00,73.96,74.02,73.91,74.01,16500.0,59.2155,59.2635,59.1754,59.2555,16500.0
2012-06-26 14:30:00,74.01,74.02,73.91,74.0,21400.0,59.2555,59.2635,59.1754,59.2475,21400.0
2012-06-26 14:35:00,74.0,74.06,73.97,74.05,33000.0,59.2475,59.2955,59.2235,59.2875,33000.0
2012-06-26 14:40:00,74.05,74.15,74.02,74.13,14500.0,59.2875,59.3676,59.2635,59.3516,14500.0
2012-06-26 14:45:00,74.12,74.14,74.03,74.04,8100.0,59.3436,59.3596,59.2715,59.2795,8100.0
2012-06-26 14:50:00,74.0,74.01,73.79,73.8,23500.0,59.2475,59.2555,59.0794,59.0874,23500.0
2012-06-26 14:55:00,73.82,73.92,73.8,73.88,19600.0,59.1034,59.1834,59.0874,59.1514,19600.0
2012-06-26 15:00:00,73.87,73.98,73.85,73.91,53500.0,59.1434,59.2315,59.1274,59.1754,53500.0
2012-06-26 15:05:00,73.9,73.94,73.83,73.86,58300.0,59.1674,59.1995,59.1114,59.1354,58300.0
2012-06-26 15:10:00,73.84,73.93,73.82,73.82,37400.0,59.1194,59.1914,59.1034,59.1034,37400.0
2012-06-26 15:15:00,73.82,73.92,73.81,73.9,53000.0,59.1034,59.1834,59.0954,59.1674,53000.0
2012-06-26 15:20:00,73.91,73.92,73.89,73.9,55600.0,59.1754,59.1834,59.1594,59.1674,55600.0
2012-06-26 15:25:00,73.9,73.93,73.79,73.89,55400.0,59.1674,59.1914,59.0794,59.1594,55400.0
2012-06-26 15:30:00,73.88,73.93,73.85,73.91,39300.0,59.1514,59.1914,59.1274,59.1754,39300.0
2012-06-26 15:35:00,73.92,73.97,73.89,73.9,77300.0,59.1834,59.2235,59.1594,59.1674,77300.0
2012-06-26 15:40:00,73.89,73.94,73.88,73.9,99200.0,59.1594,59.1995,59.1514,59.1674,99200.0
2012-06-26 15:45:00,73.89,73.91,73.82,73.84,41700.0,59.1594,59.1754,59.1034,59.1194,41700.0
2012-06-26 15:50:00,73.84,73.85,73.72,73.77,74800.0,59.1194,59.1274,59.0233,59.0633,74800.0
2012-06-26 15:55:00,73.75,73.81,73.59,73.73,219800.0,59.0473,59.0954,58.9192,59.0313,219800.0
2012-06-27 09:30:00,74.12,74.63,73.85,74.29,58200.0,59.3436,59.7519,59.1274,59.4797,58200.0
2012-06-27 09:35:00,74.24,74.47,74.18,74.41,36700.0,59.4396,59.6238,59.3916,59.5758,36700.0
2012-06-27 09:40:00,74.42,74.47,74.14,74.33,24700.0,59.5838,59.6238,59.3596,59.5117,24700.0
2012-06-27 09:45:00,74.37,74.37,74.24,74.34,12800.0,59.5437,59.5437,59.4396,59.5197,12800.0
2012-06-27 09:50:00,74.36,74.46,74.25,74.42,16900.0,59.5357,59.6158,59.4477,59.5838,16900.0
2012-06-27 09:55:00,74.38,74.51,74.25,74.5,19900.0,59.5517,59.6558,59.4477,59.6478,19900.0
2012-06-27 10:00:00,74.48,74.66,74.39,74.62,60800.0,59.6318,59.7759,59.5597,59.7439,60800.0
2012-06-27 10:05:00,74.69,74.8,74.64,74.73,37200.0,59.7999,59.888,59.7599,59.832,37200.0
2012-06-27 10:10:00,74.7,74.88,74.7,74.83,20300.0,59.8079,59.9521,59.8079,59.912,20300.0
2012-06-27 10:15:00,74.84,74.96,74.73,74.96,23900.0,59.92,60.0161,59.832,60.0161,23900.0
2012-06-27 10:20:00,74.95,75.01,74.77,74.83,20900.0,60.0081,60.0561,59.864,59.912,20900.0
2012-06-27 10:25:00,74.85,74.93,74.78,74.93,27900.0,59.928,59.9921,59.872,59.9921,27900.0
2012-06-27 10:30:00,74.95,74.99,74.83,74.88,13600.0,60.0081,60.0401,59.912,59.9521,13600.0
2012-06-27 10:35:00,74.91,74.91,74.81,74.83,6000.0,59.9761,59.9761,59.896,59.912,6000.0
2012-06-27 10:40:00,74.82,74.82,74.58,74.73,9100.0,59.904,59.904,59.7119,59.832,9100.0
2012-06-27 10:45:00,74.73,74.73,74.58,74.58,8400.0,59.832,59.832,59.7119,59.7119,8400.0
2012-06-27 10:50:00,74.54,74.69,74.53,74.65,77000.0,59.6798,59.7999,59.6718,59.7679,77000.0
2012-06-27 10:55:00,74.7,74.86,74.63,74.84,23800.0,59.8079,59.936,59.7519,59.92,23800.0
2012-06-27 11:00:00,74.86,74.92,74.83,74.85,10500.0,59.936,59.9841,59.912,59.928,10500.0
2012-06-27 11:05:00,74.86,74.89,74.75,74.76,9500.0,59.936,59.9601,59.848,59.856,9500.0
2012-06-27 11:10:00,74.75,74.75,74.44,74.44,12000.0,59.848,59.848,59.5998,59.5998,12000.0
2012-06-27 11:15:00,74.45,74.48,74.39,74.44,9000.0,59.6078,59.6318,59.5597,59.5998,9000.0
2012-06-27 11:20:00,74.43,74.48,74.34,74.37,18900.0,59.5918,59.6318,59.5197,59.5437,18900.0
2012-06-27 11:25:00,74.37,74.38,74.21,74.38,6800.0,59.5437,59.5517,59.4156,59.5517,6800.0
2012-06-27 11:30:00,74.37,74.48,74.37,74.45,9700.0,59.5437,59.6318,59.5437,59.6078,9700.0
2012-06-27 11:35:00,74.43,74.55,74.43,74.55,12300.0,59.5918,59.6878,59.5918,59.6878,12300.0
2012-06-27 11:40:00,74.55,74.68,74.53,74.65,13100.0,59.6878,59.7919,59.6718,59.7679,13100.0
2012-06-27 11:45:00,74.6,74.62,74.55,74.58,5900.0,59.7279,59.7439,59.6878,59.7119,5900.0
2012-06-27 11:50:00,74.58,74.63,74.55,74.63,9600.0,59.7119,59.7519,59.6878,59.7519,9600.0
2012-06-27 11:55:00,74.61,74.65,74.57,74.59,2500.0,59.7359,59.7679,59.7039,59.7199,2500.0
2012-06-27 12:00:00,74.56,74.69,74.56,74.69,3300.0,59.6959,59.7999,59.6959,59.7999,3300.0
2012-06-27 12:05:00,74.67,74.8,74.67,74.75,9000.0,59.7839,59.888,59.7839,59.848,9000.0
2012-06-27 12:10:00,74.78,74.78,74.7,74.71,6400.0,59.872,59.872,59.8079,59.8159,6400.0
2012-06-27 12:15:00,74.7,74.75,74.69,74.72,12300.0,59.8079,59.848,59.7999,59.824,12300.0
2012-06-27 12:20:00,74.7,74.77,74.7,74.76,11600.0,59.8079,59.864,59.8079,59.856,11600.0
2012-06-27 12:25:00,74.75,75.0,74.75,74.91,29200.0,59.848,60.0481,59.848,59.9761,29200.0
2012-06-27 12:30:00,74.91,74.92,74.69,74.71,28100.0,59.9761,59.9841,59.7999,59.8159,28100.0
2012-06-27 12:35:00,74.69,74.81,74.69,74.81,3800.0,59.7999,59.896,59.7999,59.896,3800.0
2012-06-27 12:40:00,74.83,74.86,74.79,74.82,8900.0,59.912,59.936,59.88,59.904,8900.0
2012-06-27 12:45:00,74.84,74.93,74.83,74.91,10800.0,59.92,59.9921,59.912,59.9761,10800.0
2012-06-27 12:50:00,74.9,75.02,74.9,74.95,9700.0,59.9681,60.0641,59.9681,60.0081,9700.0
2012-06-27 12:55:00,74.96,75.0,74.92,74.92,7700.0,60.0161,60.0481,59.9841,59.9841,7700.0
2012-06-27 13:00:00,74.91,75.01,74.89,74.99,9100.0,59.9761,60.0561,59.9601,60.0401,9100.0
2012-06-27 13:05:00,75.0,75.05,74.95,75.01,12300.0,60.0481,60.0882,60.0081,60.0561,12300.0
2012-06-27 13:10:00,75.05,75.06,74.98,75.03,21400.0,60.0882,60.0962,60.0321,60.0722,21400.0
2012-06-27 13:15:00,75.03,75.04,74.94,75.0,6000.0,60.0722,60.0802,60.0001,60.0481,6000.0
2012-06-27 13:20:00,75.01,75.01,74.93,74.96,4000.0,60.0561,60.0561,59.9921,60.0161,4000.0
2012-06-27 13:25:00,74.94,74.96,74.89,74.91,4200.0,60.0001,60.0161,59.9601,59.9761,4200.0
2012-06-27 13:30:00,74.89,74.91,74.78,74.78,4300.0,59.9601,59.9761,59.872,59.872,4300.0
2012-06-27 13:35:00,74.78,74.79,74.61,74.66,13900.0,59.872,59.88,59.7359,59.7759,13900.0
2012-06-27 13:40:00,74.63,74.8,74.63,74.77,9200.0,59.7519,59.888,59.7519,59.864,9200.0
2012-06-27 13:45:00,74.76,74.82,74.76,74.8,6700.0,59.856,59.904,59.856,59.888,6700.0
2012-06-27 13:50:00,74.81,74.84,74.75,74.77,7400.0,59.896,59.92,59.848,59.864,7400.0
2012-06-27 13:55:00,74.73,74.83,74.73,74.83,5300.0,59.832,59.912,59.832,59.912,5300.0
2012-06-27 14:00:00,74.84,74.86,74.73,74.73,5100.0,59.92,59.936,59.832,59.832,5100.0
2012-06-27 14:05:00,74.69,74.75,74.65,74.75,4200.0,59.7999,59.848,59.7679,59.848,4200.0
2012-06-27 14:10:00,74.75,74.78,74.66,74.66,12700.0,59.848,59.872,59.7759,59.7759,12700.0
2012-06-27 14:15:00,74.66,74.78,74.65,74.73,9500.0,59.7759,59.872,59.7679,59.832,9500.0
2012-06-27 14:20:00,74.74,74.75,74.68,74.68,6200.0,59.84,59.848,59.7919,59.7919,6200.0
2012-06-27 14:25:00,74.69,74.69,74.63,74.65,6000.0,59.7999,59.7999,59.7519,59.7679,6000.0
2012-06-27 14:30:00,74.63,74.77,74.6,74.73,9500.0,59.7519,59.864,59.7279,59.832,9500.0
2012-06-27 14:35:00,74.7,74.71,74.6,74.62,12700.0,59.8079,59.8159,59.7279,59.7439,12700.0
2012-06-27 14:40:00,74.61,74.62,74.56,74.59,6400.0,59.7359,59.7439,59.6959,59.7199,6400.0
2012-06-27 14:45:00,74.6,74.66,74.59,74.6,10600.0,59.7279,59.7759,59.7199,59.7279,10600.0
2012-06-27 14:50:00,74.6,74.68,74.59,74.6,11900.0,59.7279,59.7919,59.7199,59.7279,11900.0
2012-06-27 14:55:00,74.6,74.65,74.56,74.56,10700.0,59.7279,59.7679,59.6959,59.6959,10700.0
2012-06-27 15:00:00,74.59,74.59,74.55,74.55,10900.0,59.7199,59.7199,59.6878,59.6878,10900.0
2012-06-27 15:05:00,74.54,74.64,74.54,74.59,15200.0,59.6798,59.7599,59.6798,59.7199,15200.0
2012-06-27 15:10:00,74.6,74.72,74.6,74.69,14400.0,59.7279,59.824,59.7279,59.7999,14400.0
2012-06-27 15:15:00,74.7,74.75,74.67,74.7,10500.0,59.8079,59.848,59.7839,59.8079,10500.0
2012-06-27 15:20:00,74.7,74.85,74.69,74.83,16300.0,59.8079,59.928,59.7999,59.912,16300.0
2012-06-27 15:25:00,74.84,74.92,74.77,74.85,13900.0,59.92,59.9841,59.864,59.928,13900.0
2012-06-27 15:30:00,74.88,74.92,74.82,74.9,32000.0,59.9521,59.9841,59.904,59.9681,32000.0
2012-06-27 15:35:00,74.9,74.91,74.74,74.86,31200.0,59.9681,59.9761,59.84,59.936,31200.0
2012-06-27 15:40:00,74.86,74.94,74.78,74.89,37700.0,59.936,60.0001,59.872,59.9601,37700.0
2012-06-27 15:45:00,74.88,74.93,74.82,74.83,28200.0,59.9521,59.9921,59.904,59.912,28200.0
2012-06-27 15:50:00,74.84,74.91,74.78,74.83,49700.0,59.92,59.9761,59.872,59.912,49700.0
2012-06-27 15:55:00,74.83,74.87,74.76,74.87,52100.0,59.912,59.9441,59.856,59.9441,52100.0
2012-06-28 09:30:00,74.14,74.15,73.73,73.75,42600.0,59.3596,59.3676,59.0313,59.0473,42600.0
2012-06-28 09:35:00,73.74,73.95,73.68,73.95,19500.0,59.0393,59.2075,58.9913,59.2075,19500.0
2012-06-28 09:40:00,73.96,74.29,73.95,74.19,23300.0,59.2155,59.4797,59.2075,59.3996,23300.0
2012-06-28 09:45:00,74.19,74.52,74.02,74.37,46800.0,59.3996,59.6638,59.2635,59.5437,46800.0
2012-06-28 09:50:00,74.36,74.48,74.2,74.37,38200.0,59.5357,59.6318,59.4076,59.5437,38200.0
2012-06-28 09:55:00,74.34,74.34,73.94,73.99,44100.0,59.5197,59.5197,59.1995,59.2395,44100.0
2012-06-28 10:00:00,73.98,74.01,73.88,73.94,48200.0,59.2315,59.2555,59.1514,59.1995,48200.0
2012-06-28 10:05:00,73.93,73.95,73.09,73.41,33600.0,59.1914,59.2075,58.5189,58.7751,33600.0
2012-06-28 10:10:00,73.44,73.77,73.41,73.54,14700.0,58.7991,59.0633,58.7751,58.8792,14700.0
2012-06-28 10:15:00,73.55,73.75,73.36,73.66,37300.0,58.8872,59.0473,58.7351,58.9753,37300.0
2012-06-28 10:20:00,73.69,73.74,73.51,73.56,11100.0,58.9993,59.0393,58.8552,58.8952,11100.0
2012-06-28 10:25:00,73.56,73.56,73.23,73.25,21500.0,58.8952,58.8952,58.631,58.647,21500.0
2012-06-28 10:30:00,73.23,73.31,73.1,73.31,22400.0,58.631,58.695,58.5269,58.695,22400.0
2012-06-28 10:35:00,73.28,73.29,73.08,73.15,31100.0,58.671,58.679,58.5109,58.5669,31100.0
2012-06-28 10:40:00,73.18,73.19,73.0,73.01,27400.0,58.591,58.599,58.4469,58.4549,27400.0
2012-06-28 10:45:00,73.03,73.08,72.97,72.97,15900.0,58.4709,58.5109,58.4228,58.4228,15900.0
2012-06-28 10:50:00,72.97,73.09,72.91,72.91,20800.0,58.4228,58.5189,58.3748,58.3748,20800.0
2012-06-28 10:55:00,72.89,73.06,72.84,73.06,12500.0,58.3588,58.4949,58.3187,58.4949,12500.0
2012-06-28 11:00:00,73.05,73.05,72.9,73.01,11900.0,58.4869,58.4869,58.3668,58.4549,11900.0
2012-06-28 11:05:00,72.99,73.1,72.96,73.1,7600.0,58.4388,58.5269,58.4148,58.5269,7600.0
2012-06-28 11:10:00,73.07,73.09,72.98,73.01,15300.0,58.5029,58.5189,58.4308,58.4549,15300.0
2012-06-28 11:15:00,72.99,73.06,72.91,72.97,21900.0,58.4388,58.4949,58.3748,58.4228,21900.0
2012-06-28 11:20:00,72.99,73.03,72.96,72.97,11600.0,58.4388,58.4709,58.4148,58.4228,11600.0
2012-06-28 11:25:00,72.94,73.04,72.92,72.95,10900.0,58.3988,58.4789,58.3828,58.4068,10900.0
2012-06-28 11:30:00,72.94,73.15,72.94,73.06,14500.0,58.3988,58.5669,58.3988,58.4949,14500.0
2012-06-28 11:35:00,73.04,73.17,73.04,73.11,5700.0,58.4789,58.583,58.4789,58.5349,5700.0
2012-06-28 11:40:00,73.1,73.11,73.04,73.06,7300.0,58.5269,58.5349,58.4789,58.4949,7300.0
2012-06-28 11:45:00,73.08,73.14,73.04,73.07,5400.0,58.5109,58.5589,58.4789,58.5029,5400.0
2012-06-28 11:50:00,73.08,73.09,73.03,73.09,12300.0,58.5109,58.5189,58.4709,58.5189,12300.0
2012-06-28 11:55:00,73.08,73.23,73.08,73.15,9200.0,58.5109,58.631,58.5109,58.5669,9200.0
2012-06-28 12:00:00,73.19,73.24,73.16,73.2,9900.0,58.599,58.639,58.575,58.607,9900.0
2012-06-28 12:05:00,73.2,73.21,73.05,73.11,17900.0,58.607,58.615,58.4869,58.5349,17900.0
2012-06-28 12:10:00,73.12,73.12,73.01,73.02,8900.0,58.5429,58.5429,58.4549,58.4629,8900.0
2012-06-28 12:15:00,73.02,73.03,72.87,72.87,22200.0,58.4629,58.4709,58.3428,58.3428,22200.0
2012-06-28 12:20:00,72.89,72.91,72.71,72.74,17300.0,58.3588,58.3748,58.2147,58.2387,17300.0
2012-06-28 12:25:00,72.73,72.81,72.71,72.71,9400.0,58.2307,58.2947,58.2147,58.2147,9400.0
2012-06-28 12:30:00,72.73,72.76,72.71,72.74,7400.0,58.2307,58.2547,58.2147,58.2387,7400.0
2012-06-28 12:35:00,72.73,72.88,72.73,72.85,7100.0,58.2307,58.3508,58.2307,58.3268,7100.0
2012-06-28 12:40:00,72.86,72.87,72.8,72.81,9500.0,58.3348,58.3428,58.2867,58.2947,9500.0
2012-06-28 12:45:00,72.83,72.84,72.75,72.83,7600.0,58.3107,58.3187,58.2467,58.3107,7600.0
2012-06-28 12:50:00,72.83,72.89,72.8,72.8,31700.0,58.3107,58.3588,58.2867,58.2867,31700.0
2012-06-28 12:55:00,72.82,72.82,72.72,72.81,21800.0,58.3027,58.3027,58.2227,58.2947,21800.0
2012-06-28 13:00:00,72.83,72.86,72.68,72.69,26900.0,58.3107,58.3348,58.1906,58.1987,26900.0
2012-06-28 13:05:00,72.69,72.69,72.59,72.66,27700.0,58.1987,58.1987,58.1186,58.1746,27700.0
2012-06-28 13:10:00,72.65,72.75,72.57,72.62,59000.0,58.1666,58.2467,58.1026,58.1426,59000.0
2012-06-28 13:15:00,72.64,72.64,72.55,72.59,10500.0,58.1586,58.1586,58.0866,58.1186,10500.0
2012-06-28 13:20:00,72.59,72.64,72.48,72.48,30400.0,58.1186,58.1586,58.0305,58.0305,30400.0
2012-06-28 13:25:00,72.49,72.59,72.39,72.42,60200.0,58.0385,58.1186,57.9585,57.9825,60200.0
2012-06-28 13:30:00,72.41,72.43,72.3,72.39,22100.0,57.9745,57.9905,57.8864,57.9585,22100.0
2012-06-28 13:35:00,72.44,72.45,72.29,72.31,10900.0,57.9985,58.0065,57.8784,57.8944,10900.0
2012-06-28 13:40:00,72.29,72.39,72.26,72.26,21900.0,57.8784,57.9585,57.8544,57.8544,21900.0
2012-06-28 13:45:00,72.33,72.34,72.2,72.21,30600.0,57.9104,57.9184,57.8063,57.8143,30600.0
2012-06-28 13:50:00,72.22,72.22,72.02,72.02,48500.0,57.8224,57.8224,57.6622,57.6622,48500.0
2012-06-28 13:55:00,72.02,72.15,72.01,72.11,36200.0,57.6622,57.7663,57.6542,57.7343,36200.0
2012-06-28 14:00:00,72.11,72.34,72.11,72.34,17800.0,57.7343,57.9184,57.7343,57.9184,17800.0
2012-06-28 14:05:00,72.35,72.35,72.28,72.28,22700.0,57.9264,57.9264,57.8704,57.8704,22700.0
2012-06-28 14:10:00,72.26,72.39,72.23,72.39,24200.0,57.8544,57.9585,57.8304,57.9585,24200.0
2012-06-28 14:15:00,72.39,72.39,72.24,72.38,26200.0,57.9585,57.9585,57.8384,57.9505,26200.0
2012-06-28 14:20:00,72.38,72.38,72.12,72.12,22800.0,57.9505,57.9505,57.7423,57.7423,22800.0
2012-06-28 14:25:00,72.11,72.12,71.9,71.95,53000.0,57.7343,57.7423,57.5661,57.6062,53000.0
2012-06-28 14:30:00,71.94,72.16,71.9,72.16,31500.0,57.5982,57.7743,57.5661,57.7743,31500.0
2012-06-28 14:35:00,72.16,72.19,72.14,72.14,26800.0,57.7743,57.7983,57.7583,57.7583,26800.0
2012-06-28 14:40:00,72.13,72.23,71.92,71.99,45300.0,57.7503,57.8304,57.5822,57.6382,45300.0
2012-06-28 14:45:00,71.99,72.06,71.96,72.03,23800.0,57.6382,57.6942,57.6142,57.6702,23800.0
2012-06-28 14:50:00,72.06,72.06,71.94,71.94,29400.0,57.6942,57.6942,57.5982,57.5982,29400.0
2012-06-28 14:55:00,71.96,72.04,71.95,72.0,62500.0,57.6142,57.6782,57.6062,57.6462,62500.0
2012-06-28 15:00:00,72.0,72.29,71.95,72.29,35100.0,57.6462,57.8784,57.6062,57.8784,35100.0
2012-06-28 15:05:00,72.3,72.64,72.28,72.61,42400.0,57.8864,58.1586,57.8704,58.1346,42400.0
2012-06-28 15:10:00,72.6,72.62,72.47,72.49,71200.0,58.1266,58.1426,58.0225,58.0385,71200.0
2012-06-28 15:15:00,72.49,72.57,72.47,72.51,30300.0,58.0385,58.1026,58.0225,58.0545,30300.0
2012-06-28 15:20:00,72.51,72.56,72.42,72.42,62600.0,58.0545,58.0946,57.9825,57.9825,62600.0
2012-06-28 15:25:00,72.42,72.64,72.41,72.63,31600.0,57.9825,58.1586,57.9745,58.1506,31600.0
2012-06-28 15:30:00,72.63,73.07,72.62,72.91,71900.0,58.1506,58.5029,58.1426,58.3748,71900.0
2012-06-28 15:35:00,72.92,73.29,72.89,73.09,71100.0,58.3828,58.679,58.3588,58.5189,71100.0
2012-06-28 15:40:00,73.11,73.17,72.96,72.99,58500.0,58.5349,58.583,58.4148,58.4388,58500.0
2012-06-28 15:45:00,72.97,73.1,72.96,73.02,109500.0,58.4228,58.5269,58.4148,58.4629,109500.0
2012-06-28 15:50:00,73.05,73.12,72.98,72.98,93400.0,58.4869,58.5429,58.4308,58.4308,93400.0
2012-06-28 15:55:00,73.01,73.19,73.0,73.1,146800.0,58.4549,58.599,58.4469,58.5269,146800.0
2012-06-29 09:30:00,74.51,75.83,74.51,75.58,57100.0,59.6558,60.7127,59.6558,60.5125,57100.0
2012-06-29 09:35:00,75.61,76.18,75.56,76.09,76000.0,60.5365,60.9929,60.4965,60.9208,76000.0
2012-06-29 09:40:00,76.1,76.61,76.1,76.54,42700.0,60.9288,61.3372,60.9288,61.2811,42700.0
2012-06-29 09:45:00,76.54,76.7,76.28,76.37,40200.0,61.2811,61.4092,61.073,61.145,40200.0
2012-06-29 09:50:00,76.39,76.43,76.16,76.21,32900.0,61.161,61.1931,60.9769,61.0169,32900.0
2012-06-29 09:55:00,76.24,76.34,76.0,76.08,21100.0,61.0409,61.121,60.8488,60.9128,21100.0
2012-06-29 10:00:00,76.07,76.24,76.07,76.15,26700.0,60.9048,61.0409,60.9048,60.9689,26700.0
2012-06-29 10:05:00,76.1,76.27,76.1,76.2,31300.0,60.9288,61.0649,60.9288,61.0089,31300.0
2012-06-29 10:10:00,76.19,76.61,76.19,76.51,43300.0,61.0009,61.3372,61.0009,61.2571,43300.0
2012-06-29 10:15:00,76.52,76.59,76.48,76.57,18400.0,61.2651,61.3212,61.2331,61.3051,18400.0
2012-06-29 10:20:00,76.63,76.69,76.56,76.6,21200.0,61.3532,61.4012,61.2971,61.3292,21200.0
2012-06-29 10:25:00,76.59,76.71,76.57,76.7,29600.0,61.3212,61.4172,61.3051,61.4092,29600.0
2012-06-29 10:30:00,76.7,77.08,76.7,77.02,67000.0,61.4092,61.7135,61.4092,61.6654,67000.0
2012-06-29 10:35:00,77.02,77.03,76.8,76.84,28900.0,61.6654,61.6734,61.4893,61.5213,28900.0
2012-06-29 10:40:00,76.83,76.94,76.8,76.81,29600.0,61.5133,61.6014,61.4893,61.4973,29600.0
2012-06-29 10:45:00,76.82,76.91,76.73,76.77,16800.0,61.5053,61.5774,61.4332,61.4653,16800.0
2012-06-29 10:50:00,76.74,76.86,76.65,76.75,60200.0,61.4413,61.5373,61.3692,61.4493,60200.0
2012-06-29 10:55:00,76.73,76.9,76.73,76.9,13000.0,61.4332,61.5694,61.4332,61.5694,13000.0
2012-06-29 11:00:00,76.87,76.91,76.58,76.58,27900.0,61.5453,61.5774,61.3131,61.3131,27900.0
2012-06-29 11:05:00,76.58,76.63,76.5,76.6,18300.0,61.3131,61.3532,61.2491,61.3292,18300.0
2012-06-29 11:10:00,76.61,76.7,76.53,76.59,54500.0,61.3372,61.4092,61.2731,61.3212,54500.0
2012-06-29 11:15:00,76.57,76.72,76.57,76.7,11100.0,61.3051,61.4252,61.3051,61.4092,11100.0
2012-06-29 11:20:00,76.66,76.78,76.65,76.7,18600.0,61.3772,61.4733,61.3692,61.4092,18600.0
2012-06-29 11:25:00,76.75,76.75,76.63,76.71,5600.0,61.4493,61.4493,61.3532,61.4172,5600.0
2012-06-29 11:30:00,76.7,76.7,76.57,76.68,6200.0,61.4092,61.4092,61.3051,61.3932,6200.0
2012-06-29 11:35:00,76.68,76.73,76.63,76.64,4300.0,61.3932,61.4332,61.3532,61.3612,4300.0
2012-06-29 11:40:00,76.64,76.66,76.52,76.64,10500.0,61.3612,61.3772,61.2651,61.3612,10500.0
2012-06-29 11:45:00,76.63,76.76,76.61,76.76,36500.0,61.3532,61.4573,61.3372,61.4573,36500.0
2012-06-29 11:50:00,76.75,76.91,76.74,76.88,12800.0,61.4493,61.5774,61.4413,61.5533,12800.0
2012-06-29 11:55:00,76.88,76.88,76.78,76.8,10300.0,61.5533,61.5533,61.4733,61.4893,10300.0
2012-06-29 12:00:00,76.8,76.8,76.75,76.75,8300.0,61.4893,61.4893,61.4493,61.4493,8300.0
2012-06-29 12:05:00,76.77,76.82,76.76,76.8,6600.0,61.4653,61.5053,61.4573,61.4893,6600.0
2012-06-29 12:10:00,76.76,76.79,76.65,76.7,7800.0,61.4573,61.4813,61.3692,61.4092,7800.0
2012-06-29 12:15:00,76.71,76.83,76.71,76.8,7200.0,61.4172,61.5133,61.4172,61.4893,7200.0
2012-06-29 12:20:00,76.79,76.79,76.71,76.78,7200.0,61.4813,61.4813,61.4172,61.4733,7200.0
2012-06-29 12:25:00,76.76,76.8,76.73,76.79,7700.0,61.4573,61.4893,61.4332,61.4813,7700.0
2012-06-29 12:30:00,76.77,76.77,76.66,76.67,6000.0,61.4653,61.4653,61.3772,61.3852,6000.0
2012-06-29 12:35:00,76.69,76.7,76.62,76.66,8400.0,61.4012,61.4092,61.3452,61.3772,8400.0
2012-06-29 12:40:00,76.63,76.65,76.57,76.63,7500.0,61.3532,61.3692,61.3051,61.3532,7500.0
2012-06-29 12:45:00,76.64,76.68,76.59,76.59,8700.0,61.3612,61.3932,61.3212,61.3212,8700.0
2012-06-29 12:50:00,76.58,76.6,76.56,76.6,8500.0,61.3131,61.3292,61.2971,61.3292,8500.0
2012-06-29 12:55:00,76.6,76.67,76.6,76.66,12200.0,61.3292,61.3852,61.3292,61.3772,12200.0
2012-06-29 13:00:00,76.67,76.68,76.57,76.63,10000.0,61.3852,61.3932,61.3051,61.3532,10000.0
2012-06-29 13:05:00,76.62,76.76,76.57,76.73,25900.0,61.3452,61.4573,61.3051,61.4332,25900.0
2012-06-29 13:10:00,76.75,76.83,76.75,76.82,46300.0,61.4493,61.5133,61.4493,61.5053,46300.0
2012-06-29 13:15:00,76.81,76.88,76.69,76.85,40900.0,61.4973,61.5533,61.4012,61.5293,40900.0
2012-06-29 13:20:00,76.85,76.91,76.83,76.91,5000.0,61.5293,61.5774,61.5133,61.5774,5000.0
2012-06-29 13:25:00,76.91,76.91,76.74,76.76,5500.0,61.5774,61.5774,61.4413,61.4573,5500.0
2012-06-29 13:30:00,76.74,76.78,76.72,76.73,3200.0,61.4413,61.4733,61.4252,61.4332,3200.0
2012-06-29 13:35:00,76.73,76.8,76.73,76.74,8300.0,61.4332,61.4893,61.4332,61.4413,8300.0
2012-06-29 13:40:00,76.73,76.75,76.7,76.7,6800.0,61.4332,61.4493,61.4092,61.4092,6800.0
2012-06-29 13:45:00,76.7,76.77,76.69,76.77,10400.0,61.4092,61.4653,61.4012,61.4653,10400.0
2012-06-29 13:50:00,76.76,76.78,76.71,76.71,4700.0,61.4573,61.4733,61.4172,61.4172,4700.0
2012-06-29 13:55:00,76.73,76.79,76.73,76.74,4900.0,61.4332,61.4813,61.4332,61.4413,4900.0
2012-06-29 14:00:00,76.77,76.78,76.68,76.71,9800.0,61.4653,61.4733,61.3932,61.4172,9800.0
2012-06-29 14:05:00,76.7,76.72,76.63,76.69,9200.0,61.4092,61.4252,61.3532,61.4012,9200.0
2012-06-29 14:10:00,76.67,76.74,76.66,76.74,10200.0,61.3852,61.4413,61.3772,61.4413,10200.0
2012-06-29 14:15:00,76.75,76.79,76.72,76.79,11000.0,61.4493,61.4813,61.4252,61.4813,11000.0
2012-06-29 14:20:00,76.79,76.81,76.75,76.81,7900.0,61.4813,61.4973,61.4493,61.4973,7900.0
2012-06-29 14:25:00,76.81,76.84,76.75,76.8,32000.0,61.4973,61.5213,61.4493,61.4893,32000.0
2012-06-29 14:30:00,76.78,76.82,76.73,76.76,21600.0,61.4733,61.5053,61.4332,61.4573,21600.0
2012-06-29 14:35:00,76.75,76.78,76.72,76.76,7900.0,61.4493,61.4733,61.4252,61.4573,7900.0
2012-06-29 14:40:00,76.72,76.86,76.72,76.82,17700.0,61.4252,61.5373,61.4252,61.5053,17700.0
2012-06-29 14:45:00,76.81,76.86,76.77,76.8,10900.0,61.4973,61.5373,61.4653,61.4893,10900.0
2012-06-29 14:50:00,76.83,76.83,76.75,76.82,12600.0,61.5133,61.5133,61.4493,61.5053,12600.0
2012-06-29 14:55:00,76.82,76.82,76.75,76.78,9900.0,61.5053,61.5053,61.4493,61.4733,9900.0
2012-06-29 15:00:00,76.81,76.81,76.61,76.61,17200.0,61.4973,61.4973,61.3372,61.3372,17200.0
2012-06-29 15:05:00,76.63,76.67,76.6,76.66,9200.0,61.3532,61.3852,61.3292,61.3772,9200.0
2012-06-29 15:10:00,76.66,76.69,76.6,76.68,16800.0,61.3772,61.4012,61.3292,61.3932,16800.0
2012-06-29 15:15:00,76.67,76.71,76.63,76.69,25800.0,61.3852,61.4172,61.3532,61.4012,25800.0
2012-06-29 15:20:00,76.7,76.7,76.55,76.6,30000.0,61.4092,61.4092,61.2891,61.3292,30000.0
2012-06-29 15:25:00,76.61,76.64,76.57,76.64,12500.0,61.3372,61.3612,61.3051,61.3612,12500.0
2012-06-29 15:30:00,76.62,76.63,76.52,76.53,18800.0,61.3452,61.3532,61.2651,61.2731,18800.0
2012-06-29 15:35:00,76.54,76.61,76.47,76.5,25800.0,61.2811,61.3372,61.2251,61.2491,25800.0
2012-06-29 15:40:00,76.51,76.55,76.44,76.53,23000.0,61.2571,61.2891,61.2011,61.2731,23000.0
2012-06-29 15:45:00,76.53,76.62,76.48,76.61,41700.0,61.2731,61.3452,61.2331,61.3372,41700.0
2012-06-29 15:50:00,76.62,76.76,76.57,76.74,39800.0,61.3452,61.4573,61.3051,61.4413,39800.0
2012-06-29 15:55:00,76.74,76.88,76.73,76.88,116500.0,61.4413,61.5533,61.4332,61.5533,116500.0
2012-07-02 09:30:00,77.07,77.44,76.73,76.85,35400.0,61.7055,62.0017,61.4332,61.5293,35400.0
2012-07-02 09:35:00,76.84,77.0,76.74,76.86,23700.0,61.5213,61.6494,61.4413,61.5373,23700.0
2012-07-02 09:40:00,76.95,76.97,76.65,76.83,22500.0,61.6094,61.6254,61.3692,61.5133,22500.0
2012-07-02 09:45:00,76.8,76.91,76.77,76.78,9800.0,61.4893,61.5774,61.4653,61.4733,9800.0
2012-07-02 09:50:00,76.79,76.99,76.77,76.78,22200.0,61.4813,61.6414,61.4653,61.4733,22200.0
2012-07-02 09:55:00,76.82,76.85,76.6,76.71,18400.0,61.5053,61.5293,61.3292,61.4172,18400.0
2012-07-02 10:00:00,76.66,76.72,75.83,75.9,65800.0,61.3772,61.4252,60.7127,60.7687,65800.0
2012-07-02 10:05:00,75.91,75.92,75.19,75.42,61100.0,60.7767,60.7847,60.2003,60.3844,61100.0
2012-07-02 10:10:00,75.42,75.55,75.36,75.51,35400.0,60.3844,60.4885,60.3364,60.4565,35400.0
2012-07-02 10:15:00,75.49,75.59,75.38,75.5,24600.0,60.4404,60.5205,60.3524,60.4485,24600.0
2012-07-02 10:20:00,75.49,75.73,75.47,75.73,22300.0,60.4404,60.6326,60.4244,60.6326,22300.0
2012-07-02 10:25:00,75.72,75.74,75.5,75.62,16500.0,60.6246,60.6406,60.4485,60.5445,16500.0
2012-07-02 10:30:00,75.62,75.74,75.34,75.34,52400.0,60.5445,60.6406,60.3204,60.3204,52400.0
2012-07-02 10:35:00,75.34,75.4,75.23,75.26,32300.0,60.3204,60.3684,60.2323,60.2563,32300.0
2012-07-02 10:40:00,75.26,75.29,75.15,75.23,23600.0,60.2563,60.2803,60.1682,60.2323,23600.0
2012-07-02 10:45:00,75.21,75.45,75.21,75.31,29800.0,60.2163,60.4084,60.2163,60.2963,29800.0
2012-07-02 10:50:00,75.36,75.6,75.33,75.56,17300.0,60.3364,60.5285,60.3123,60.4965,17300.0
2012-07-02 10:55:00,75.54,75.63,75.54,75.61,29300.0,60.4805,60.5525,60.4805,60.5365,29300.0
2012-07-02 11:00:00,75.61,75.74,75.57,75.58,22400.0,60.5365,60.6406,60.5045,60.5125,22400.0
2012-07-02 11:05:00,75.61,75.83,75.61,75.8,15000.0,60.5365,60.7127,60.5365,60.6886,15000.0
2012-07-02 11:10:00,75.8,75.81,75.34,75.38,16000.0,60.6886,60.6967,60.3204,60.3524,16000.0
2012-07-02 11:15:00,75.34,75.48,75.33,75.43,14000.0,60.3204,60.4324,60.3123,60.3924,14000.0
2012-07-02 11:20:00,75.43,75.5,75.37,75.39,11800.0,60.3924,60.4485,60.3444,60.3604,11800.0
2012-07-02 11:25:00,75.4,75.45,75.36,75.4,10500.0,60.3684,60.4084,60.3364,60.3684,10500.0
2012-07-02 11:30:00,75.4,75.54,75.4,75.48,7100.0,60.3684,60.4805,60.3684,60.4324,7100.0
2012-07-02 11:35:00,75.55,75.66,75.55,75.58,9500.0,60.4885,60.5766,60.4885,60.5125,9500.0
2012-07-02 11:40:00,75.58,75.6,75.51,75.6,5400.0,60.5125,60.5285,60.4565,60.5285,5400.0
2012-07-02 11:45:00,75.62,75.67,75.54,75.54,8300.0,60.5445,60.5846,60.4805,60.4805,8300.0
2012-07-02 11:50:00,75.52,75.65,75.48,75.64,8900.0,60.4645,60.5686,60.4324,60.5605,8900.0
2012-07-02 11:55:00,75.65,75.66,75.37,75.37,5800.0,60.5686,60.5766,60.3444,60.3444,5800.0
2012-07-02 12:00:00,75.36,75.48,75.33,75.48,7700.0,60.3364,60.4324,60.3123,60.4324,7700.0
2012-07-02 12:05:00,75.47,75.61,75.47,75.61,7800.0,60.4244,60.5365,60.4244,60.5365,7800.0
2012-07-02 12:10:00,75.59,75.63,75.48,75.62,7300.0,60.5205,60.5525,60.4324,60.5445,7300.0
2012-07-02 12:15:00,75.65,75.65,75.52,75.53,6200.0,60.5686,60.5686,60.4645,60.4725,6200.0
2012-07-02 12:20:00,75.52,75.55,75.46,75.55,7100.0,60.4645,60.4885,60.4164,60.4885,7100.0
2012-07-02 12:25:00,75.57,75.61,75.48,75.54,4900.0,60.5045,60.5365,60.4324,60.4805,4900.0
2012-07-02 12:30:00,75.54,75.6,75.52,75.56,14900.0,60.4805,60.5285,60.4645,60.4965,14900.0
2012-07-02 12:35:00,75.55,75.71,75.55,75.71,9700.0,60.4885,60.6166,60.4885,60.6166,9700.0
2012-07-02 12:40:00,75.72,75.72,75.52,75.52,12800.0,60.6246,60.6246,60.4645,60.4645,12800.0
2012-07-02 12:45:00,75.5,75.6,75.48,75.58,4600.0,60.4485,60.5285,60.4324,60.5125,4600.0
2012-07-02 12:50:00,75.62,75.76,75.62,75.66,7800.0,60.5445,60.6566,60.5445,60.5766,7800.0
2012-07-02 12:55:00,75.63,75.66,75.56,75.56,4900.0,60.5525,60.5766,60.4965,60.4965,4900.0
2012-07-02 13:00:00,75.55,75.61,75.48,75.54,5700.0,60.4885,60.5365,60.4324,60.4805,5700.0
2012-07-02 13:05:00,75.53,75.59,75.53,75.59,3000.0,60.4725,60.5205,60.4725,60.5205,3000.0
2012-07-02 13:10:00,75.59,75.61,75.56,75.6,4400.0,60.5205,60.5365,60.4965,60.5285,4400.0
2012-07-02 13:15:00,75.63,75.72,75.6,75.72,6800.0,60.5525,60.6246,60.5285,60.6246,6800.0
2012-07-02 13:20:00,75.71,75.73,75.69,75.72,3900.0,60.6166,60.6326,60.6006,60.6246,3900.0
2012-07-02 13:25:00,75.74,75.76,75.7,75.72,5700.0,60.6406,60.6566,60.6086,60.6246,5700.0
2012-07-02 13:30:00,75.71,75.75,75.69,75.72,9700.0,60.6166,60.6486,60.6006,60.6246,9700.0
2012-07-02 13:35:00,75.72,75.74,75.55,75.55,7700.0,60.6246,60.6406,60.4885,60.4885,7700.0
2012-07-02 13:40:00,75.57,75.57,75.5,75.5,6700.0,60.5045,60.5045,60.4485,60.4485,6700.0
2012-07-02 13:45:00,75.5,75.58,75.49,75.57,10700.0,60.4485,60.5125,60.4404,60.5045,10700.0
2012-07-02 13:50:00,75.57,75.57,75.44,75.45,4400.0,60.5045,60.5045,60.4004,60.4084,4400.0
2012-07-02 13:55:00,75.42,75.49,75.39,75.42,7100.0,60.3844,60.4404,60.3604,60.3844,7100.0
2012-07-02 14:00:00,75.44,75.44,75.27,75.27,5400.0,60.4004,60.4004,60.2643,60.2643,5400.0
2012-07-02 14:05:00,75.27,75.42,75.14,75.4,10700.0,60.2643,60.3844,60.1602,60.3684,10700.0
2012-07-02 14:10:00,75.43,75.53,75.42,75.49,11200.0,60.3924,60.4725,60.3844,60.4404,11200.0
2012-07-02 14:15:00,75.5,75.59,75.45,75.52,9600.0,60.4485,60.5205,60.4084,60.4645,9600.0
2012-07-02 14:20:00,75.52,75.56,75.48,75.48,9100.0,60.4645,60.4965,60.4324,60.4324,9100.0
2012-07-02 14:25:00,75.5,75.52,75.42,75.43,11400.0,60.4485,60.4645,60.3844,60.3924,11400.0
2012-07-02 14:30:00,75.44,75.47,75.33,75.34,7700.0,60.4004,60.4244,60.3123,60.3204,7700.0
2012-07-02 14:35:00,75.36,75.39,75.23,75.25,14100.0,60.3364,60.3604,60.2323,60.2483,14100.0
2012-07-02 14:40:00,75.26,75.32,75.16,75.16,10400.0,60.2563,60.3043,60.1762,60.1762,10400.0
2012-07-02 14:45:00,75.18,75.2,75.08,75.13,10200.0,60.1922,60.2083,60.1122,60.1522,10200.0
2012-07-02 14:50:00,75.14,75.18,75.1,75.15,8700.0,60.1602,60.1922,60.1282,60.1682,8700.0
2012-07-02 14:55:00,75.15,75.22,75.1,75.11,21300.0,60.1682,60.2243,60.1282,60.1362,21300.0
2012-07-02 15:00:00,75.11,75.18,75.06,75.16,11300.0,60.1362,60.1922,60.0962,60.1762,11300.0
2012-07-02 15:05:00,75.17,75.27,75.08,75.08,10900.0,60.1842,60.2643,60.1122,60.1122,10900.0
2012-07-02 15:10:00,75.09,75.09,74.96,75.08,22000.0,60.1202,60.1202,60.0161,60.1122,22000.0
2012-07-02 15:15:00,75.07,75.07,75.0,75.02,12400.0,60.1042,60.1042,60.0481,60.0641,12400.0
2012-07-02 15:20:00,75.03,75.23,75.01,75.22,16800.0,60.0722,60.2323,60.0561,60.2243,16800.0
2012-07-02 15:25:00,75.24,75.34,75.2,75.32,17300.0,60.2403,60.3204,60.2083,60.3043,17300.0
2012-07-02 15:30:00,75.34,75.42,75.23,75.39,22300.0,60.3204,60.3844,60.2323,60.3604,22300.0
2012-07-02 15:35:00,75.42,75.57,75.42,75.5,17800.0,60.3844,60.5045,60.3844,60.4485,17800.0
2012-07-02 15:40:00,75.52,75.62,75.51,75.51,21200.0,60.4645,60.5445,60.4565,60.4565,21200.0
2012-07-02 15:45:00,75.51,75.69,75.5,75.64,27200.0,60.4565,60.6006,60.4485,60.5605,27200.0
2012-07-02 15:50:00,75.65,75.74,75.62,75.71,29000.0,60.5686,60.6406,60.5445,60.6166,29000.0
2012-07-02 15:55:00,75.7,75.75,75.65,75.67,70200.0,60.6086,60.6486,60.5686,60.5846,70200.0
2012-07-03 09:30:00,75.36,75.57,74.69,75.42,16300.0,60.3364,60.5045,59.7999,60.3844,16300.0
2012-07-03 09:35:00,75.38,75.41,75.1,75.21,17800.0,60.3524,60.3764,60.1282,60.2163,17800.0
2012-07-03 09:40:00,75.3,75.55,75.28,75.52,12000.0,60.2883,60.4885,60.2723,60.4645,12000.0
2012-07-03 09:45:00,75.57,75.73,75.47,75.71,15600.0,60.5045,60.6326,60.4244,60.6166,15600.0
2012-07-03 09:50:00,75.73,75.73,75.6,75.67,34800.0,60.6326,60.6326,60.5285,60.5846,34800.0
2012-07-03 09:55:00,75.66,75.86,75.66,75.73,16900.0,60.5766,60.7367,60.5766,60.6326,16900.0
2012-07-03 10:00:00,75.76,76.0,75.75,76.0,11900.0,60.6566,60.8488,60.6486,60.8488,11900.0
2012-07-03 10:05:00,75.97,76.0,75.82,75.89,18400.0,60.8248,60.8488,60.7047,60.7607,18400.0
2012-07-03 10:10:00,75.87,75.89,75.68,75.68,16200.0,60.7447,60.7607,60.5926,60.5926,16200.0
2012-07-03 10:15:00,75.69,75.69,75.52,75.55,4800.0,60.6006,60.6006,60.4645,60.4885,4800.0
2012-07-03 10:20:00,75.53,75.68,75.52,75.67,8700.0,60.4725,60.5926,60.4645,60.5846,8700.0
2012-07-03 10:25:00,75.64,75.68,75.53,75.57,18500.0,60.5605,60.5926,60.4725,60.5045,18500.0
2012-07-03 10:30:00,75.58,75.76,75.57,75.75,30100.0,60.5125,60.6566,60.5045,60.6486,30100.0
2012-07-03 10:35:00,75.76,75.94,75.76,75.9,18700.0,60.6566,60.8007,60.6566,60.7687,18700.0
2012-07-03 10:40:00,75.85,75.97,75.84,75.84,31300.0,60.7287,60.8248,60.7207,60.7207,31300.0
2012-07-03 10:45:00,75.84,75.92,75.83,75.91,13800.0,60.7207,60.7847,60.7127,60.7767,13800.0
2012-07-03 10:50:00,75.92,75.99,75.88,75.99,25200.0,60.7847,60.8408,60.7527,60.8408,25200.0
2012-07-03 10:55:00,76.0,76.02,75.97,75.99,15500.0,60.8488,60.8648,60.8248,60.8408,15500.0
2012-07-03 11:00:00,75.99,76.15,75.99,76.14,17600.0,60.8408,60.9689,60.8408,60.9609,17600.0
2012-07-03 11:05:00,76.16,76.53,76.16,76.52,32100.0,60.9769,61.2731,60.9769,61.2651,32100.0
2012-07-03 11:10:00,76.53,76.55,76.47,76.53,8700.0,61.2731,61.2891,61.2251,61.2731,8700.0
2012-07-03 11:15:00,76.58,76.67,76.54,76.67,9200.0,61.3131,61.3852,61.2811,61.3852,9200.0
2012-07-03 11:20:00,76.7,76.76,76.63,76.7,15000.0,61.4092,61.4573,61.3532,61.4092,15000.0
2012-07-03 11:25:00,76.7,76.74,76.66,76.69,11800.0,61.4092,61.4413,61.3772,61.4012,11800.0
2012-07-03 11:30:00,76.7,76.78,76.66,76.78,10700.0,61.4092,61.4733,61.3772,61.4733,10700.0
2012-07-03 11:35:00,76.79,76.95,76.77,76.92,14200.0,61.4813,61.6094,61.4653,61.5854,14200.0
2012-07-03 11:40:00,76.93,76.98,76.88,76.92,13400.0,61.5934,61.6334,61.5533,61.5854,13400.0
2012-07-03 11:45:00,76.88,76.95,76.88,76.92,15500.0,61.5533,61.6094,61.5533,61.5854,15500.0
2012-07-03 11:50:00,76.93,76.93,76.86,76.9,6700.0,61.5934,61.5934,61.5373,61.5694,6700.0
2012-07-03 11:55:00,76.92,76.95,76.87,76.92,11700.0,61.5854,61.6094,61.5453,61.5854,11700.0
2012-07-03 12:00:00,76.92,76.97,76.91,76.95,15800.0,61.5854,61.6254,61.5774,61.6094,15800.0
2012-07-03 12:05:00,76.94,76.99,76.94,76.96,27400.0,61.6014,61.6414,61.6014,61.6174,27400.0
2012-07-03 12:10:00,76.97,77.04,76.91,77.01,35800.0,61.6254,61.6814,61.5774,61.6574,35800.0
2012-07-03 12:15:00,77.01,77.08,77.01,77.06,18400.0,61.6574,61.7135,61.6574,61.6975,18400.0
2012-07-03 12:20:00,77.07,77.11,77.05,77.1,16400.0,61.7055,61.7375,61.6894,61.7295,16400.0
2012-07-03 12:25:00,77.1,77.13,77.01,77.03,28100.0,61.7295,61.7535,61.6574,61.6734,28100.0
2012-07-03 12:30:00,77.04,77.08,76.91,76.96,30600.0,61.6814,61.7135,61.5774,61.6174,30600.0
2012-07-03 12:35:00,76.94,77.05,76.93,77.04,15200.0,61.6014,61.6894,61.5934,61.6814,15200.0
2012-07-03 12:40:00,77.06,77.06,76.91,76.93,20900.0,61.6975,61.6975,61.5774,61.5934,20900.0
2012-07-03 12:45:00,76.94,76.97,76.77,76.86,24500.0,61.6014,61.6254,61.4653,61.5373,24500.0
2012-07-03 12:50:00,76.84,76.92,76.83,76.89,21100.0,61.5213,61.5854,61.5133,61.5613,21100.0
2012-07-03 12:55:00,76.91,77.18,76.91,77.16,53300.0,61.5774,61.7935,61.5774,61.7775,53300.0
2012-07-05 09:30:00,76.8,76.88,76.14,76.3,21000.0,61.4893,61.5533,60.9609,61.089,21000.0
2012-07-05 09:35:00,76.36,76.81,76.36,76.81,55400.0,61.137,61.4973,61.137,61.4973,55400.0
2012-07-05 09:40:00,76.81,77.2,76.81,77.2,28700.0,61.4973,61.8095,61.4973,61.8095,28700.0
2012-07-05 09:45:00,77.16,77.27,77.04,77.06,34000.0,61.7775,61.8656,61.6814,61.6975,34000.0
2012-07-05 09:50:00,77.09,77.25,77.04,77.15,24100.0,61.7215,61.8496,61.6814,61.7695,24100.0
2012-07-05 09:55:00,77.17,77.64,77.17,77.64,34800.0,61.7855,62.1618,61.7855,62.1618,34800.0
2012-07-05 10:00:00,77.64,77.73,77.26,77.29,34200.0,62.1618,62.2339,61.8576,61.8816,34200.0
2012-07-05 10:05:00,77.28,77.29,77.03,77.07,44100.0,61.8736,61.8816,61.6734,61.7055,44100.0
2012-07-05 10:10:00,77.06,77.22,77.0,77.21,47700.0,61.6975,61.8256,61.6494,61.8176,47700.0
2012-07-05 10:15:00,77.21,77.36,77.11,77.33,26500.0,61.8176,61.9376,61.7375,61.9136,26500.0
2012-07-05 10:20:00,77.34,77.38,77.3,77.3,14100.0,61.9216,61.9537,61.8896,61.8896,14100.0
2012-07-05 10:25:00,77.3,77.32,77.13,77.18,10500.0,61.8896,61.9056,61.7535,61.7935,10500.0
2012-07-05 10:30:00,77.15,77.39,77.15,77.3,10600.0,61.7695,61.9617,61.7695,61.8896,10600.0
2012-07-05 10:35:00,77.31,77.34,77.24,77.3,10600.0,61.8976,61.9216,61.8416,61.8896,10600.0
2012-07-05 10:40:00,77.3,77.46,77.26,77.38,10400.0,61.8896,62.0177,61.8576,61.9537,10400.0
2012-07-05 10:45:00,77.38,77.43,77.29,77.33,12100.0,61.9537,61.9937,61.8816,61.9136,12100.0
2012-07-05 10:50:00,77.31,77.48,77.28,77.46,12700.0,61.8976,62.0337,61.8736,62.0177,12700.0
2012-07-05 10:55:00,77.49,77.56,77.48,77.54,5700.0,62.0417,62.0978,62.0337,62.0818,5700.0
2012-07-05 11:00:00,77.54,77.6,77.51,77.51,7500.0,62.0818,62.1298,62.0577,62.0577,7500.0
2012-07-05 11:05:00,77.56,77.72,77.51,77.69,10900.0,62.0978,62.2259,62.0577,62.2019,10900.0
2012-07-05 11:10:00,77.68,77.68,77.44,77.45,8900.0,62.1939,62.1939,62.0017,62.0097,8900.0
2012-07-05 11:15:00,77.49,77.52,77.41,77.47,12400.0,62.0417,62.0658,61.9777,62.0257,12400.0
2012-07-05 11:20:00,77.48,77.57,77.38,77.51,11500.0,62.0337,62.1058,61.9537,62.0577,11500.0
2012-07-05 11:25:00,77.51,77.64,77.48,77.64,12800.0,62.0577,62.1618,62.0337,62.1618,12800.0
2012-07-05 11:30:00,77.67,77.72,77.61,77.72,4100.0,62.1858,62.2259,62.1378,62.2259,4100.0
2012-07-05 11:35:00,77.71,77.85,77.65,77.7,13000.0,62.2179,62.33,62.1698,62.2099,13000.0
2012-07-05 11:40:00,77.68,77.7,77.62,77.66,11000.0,62.1939,62.2099,62.1458,62.1778,11000.0
2012-07-05 11:45:00,77.66,77.85,77.64,77.8,17300.0,62.1778,62.33,62.1618,62.2899,17300.0
2012-07-05 11:50:00,77.81,77.81,77.68,77.69,4400.0,62.2979,62.2979,62.1939,62.2019,4400.0
2012-07-05 11:55:00,77.71,77.71,77.62,77.64,2900.0,62.2179,62.2179,62.1458,62.1618,2900.0
2012-07-05 12:00:00,77.64,77.66,77.62,77.64,4700.0,62.1618,62.1778,62.1458,62.1618,4700.0
2012-07-05 12:05:00,77.67,77.68,77.57,77.57,4400.0,62.1858,62.1939,62.1058,62.1058,4400.0
2012-07-05 12:10:00,77.59,77.74,77.59,77.74,4600.0,62.1218,62.2419,62.1218,62.2419,4600.0
2012-07-05 12:15:00,77.74,77.77,77.65,77.65,2800.0,62.2419,62.2659,62.1698,62.1698,2800.0
2012-07-05 12:20:00,77.66,77.68,77.6,77.61,4300.0,62.1778,62.1939,62.1298,62.1378,4300.0
2012-07-05 12:25:00,77.63,77.69,77.56,77.65,7100.0,62.1538,62.2019,62.0978,62.1698,7100.0
2012-07-05 12:30:00,77.63,77.65,77.54,77.54,2200.0,62.1538,62.1698,62.0818,62.0818,2200.0
2012-07-05 12:35:00,77.57,77.58,77.52,77.56,5400.0,62.1058,62.1138,62.0658,62.0978,5400.0
2012-07-05 12:40:00,77.58,77.6,77.55,77.6,4800.0,62.1138,62.1298,62.0898,62.1298,4800.0
2012-07-05 12:45:00,77.58,77.62,77.52,77.53,3400.0,62.1138,62.1458,62.0658,62.0738,3400.0
2012-07-05 12:50:00,77.53,77.6,77.53,77.58,4100.0,62.0738,62.1298,62.0738,62.1138,4100.0
2012-07-05 12:55:00,77.58,77.65,77.58,77.64,5800.0,62.1138,62.1698,62.1138,62.1618,5800.0
2012-07-05 13:00:00,77.62,77.62,77.6,77.6,1200.0,62.1458,62.1458,62.1298,62.1298,1200.0
2012-07-05 13:05:00,77.59,77.69,77.59,77.69,5100.0,62.1218,62.2019,62.1218,62.2019,5100.0
2012-07-05 13:10:00,77.69,77.83,77.67,77.8,17700.0,62.2019,62.314,62.1858,62.2899,17700.0
2012-07-05 13:15:00,77.79,77.83,77.78,77.83,10900.0,62.2819,62.314,62.2739,62.314,10900.0
2012-07-05 13:20:00,77.79,77.86,77.79,77.86,1800.0,62.2819,62.338,62.2819,62.338,1800.0
2012-07-05 13:25:00,77.86,77.87,77.79,77.8,7000.0,62.338,62.346,62.2819,62.2899,7000.0
2012-07-05 13:30:00,77.81,77.9,77.77,77.83,11200.0,62.2979,62.37,62.2659,62.314,11200.0
2012-07-05 13:35:00,77.83,77.88,77.81,77.83,4400.0,62.314,62.354,62.2979,62.314,4400.0
2012-07-05 13:40:00,77.83,77.86,77.82,77.84,1600.0,62.314,62.338,62.3059,62.322,1600.0
2012-07-05 13:45:00,77.85,78.08,77.83,78.03,11200.0,62.33,62.5141,62.314,62.4741,11200.0
2012-07-05 13:50:00,78.02,78.03,77.97,78.03,5000.0,62.4661,62.4741,62.426,62.4741,5000.0
2012-07-05 13:55:00,78.04,78.04,77.92,77.94,3400.0,62.4821,62.4821,62.386,62.402,3400.0
2012-07-05 14:00:00,77.93,77.96,77.92,77.93,4200.0,62.394,62.418,62.386,62.394,4200.0
2012-07-05 14:05:00,77.94,77.98,77.82,77.85,11800.0,62.402,62.434,62.3059,62.33,11800.0
2012-07-05 14:10:00,77.87,77.88,77.82,77.86,4500.0,62.346,62.354,62.3059,62.338,4500.0
2012-07-05 14:15:00,77.88,77.91,77.86,77.91,6900.0,62.354,62.378,62.338,62.378,6900.0
2012-07-05 14:20:00,77.91,77.96,77.89,77.93,6000.0,62.378,62.418,62.362,62.394,6000.0
2012-07-05 14:25:00,77.92,77.95,77.92,77.92,7000.0,62.386,62.41,62.386,62.386,7000.0
2012-07-05 14:30:00,77.92,77.93,77.88,77.9,8700.0,62.386,62.394,62.354,62.37,8700.0
2012-07-05 14:35:00,77.9,77.92,77.88,77.9,20700.0,62.37,62.386,62.354,62.37,20700.0
2012-07-05 14:40:00,77.91,77.95,77.9,77.95,12900.0,62.378,62.41,62.37,62.41,12900.0
2012-07-05 14:45:00,77.93,78.01,77.84,77.86,7800.0,62.394,62.4581,62.322,62.338,7800.0
2012-07-05 14:50:00,77.87,77.93,77.87,77.89,5000.0,62.346,62.394,62.346,62.362,5000.0
2012-07-05 14:55:00,77.87,77.92,77.84,77.85,6300.0,62.346,62.386,62.322,62.33,6300.0
2012-07-05 15:00:00,77.85,77.86,77.74,77.8,13300.0,62.33,62.338,62.2419,62.2899,13300.0
2012-07-05 15:05:00,77.79,77.79,77.72,77.74,14800.0,62.2819,62.2819,62.2259,62.2419,14800.0
2012-07-05 15:10:00,77.72,77.75,77.63,77.64,17600.0,62.2259,62.2499,62.1538,62.1618,17600.0
2012-07-05 15:15:00,77.62,77.64,77.57,77.58,16500.0,62.1458,62.1618,62.1058,62.1138,16500.0
2012-07-05 15:20:00,77.58,77.61,77.47,77.53,25900.0,62.1138,62.1378,62.0257,62.0738,25900.0
2012-07-05 15:25:00,77.51,77.63,77.51,77.59,14100.0,62.0577,62.1538,62.0577,62.1218,14100.0
2012-07-05 15:30:00,77.59,77.6,77.51,77.59,19300.0,62.1218,62.1298,62.0577,62.1218,19300.0
2012-07-05 15:35:00,77.6,77.6,77.49,77.52,21900.0,62.1298,62.1298,62.0417,62.0658,21900.0
2012-07-05 15:40:00,77.52,77.73,77.48,77.55,20400.0,62.0658,62.2339,62.0337,62.0898,20400.0
2012-07-05 15:45:00,77.54,77.6,77.41,77.54,26700.0,62.0818,62.1298,61.9777,62.0818,26700.0
2012-07-05 15:50:00,77.56,77.62,77.44,77.48,34800.0,62.0978,62.1458,62.0017,62.0337,34800.0
2012-07-05 15:55:00,77.47,77.52,77.42,77.5,45300.0,62.0257,62.0658,61.9857,62.0497,45300.0
2012-07-06 09:30:00,76.42,76.42,75.49,75.63,33100.0,61.185,61.185,60.4404,60.5525,33100.0
2012-07-06 09:35:00,75.62,76.12,75.54,76.12,51000.0,60.5445,60.9449,60.4805,60.9449,51000.0
2012-07-06 09:40:00,76.12,76.15,75.88,75.95,23600.0,60.9449,60.9689,60.7527,60.8087,23600.0
2012-07-06 09:45:00,75.95,76.01,75.5,75.59,69000.0,60.8087,60.8568,60.4485,60.5205,69000.0
2012-07-06 09:50:00,75.58,75.62,75.43,75.55,37800.0,60.5125,60.5445,60.3924,60.4885,37800.0
2012-07-06 09:55:00,75.59,75.77,75.48,75.77,27900.0,60.5205,60.6646,60.4324,60.6646,27900.0
2012-07-06 10:00:00,75.77,75.9,75.75,75.85,15400.0,60.6646,60.7687,60.6486,60.7287,15400.0
2012-07-06 10:05:00,75.84,75.84,75.51,75.6,33000.0,60.7207,60.7207,60.4565,60.5285,33000.0
2012-07-06 10:10:00,75.59,75.62,75.49,75.56,17000.0,60.5205,60.5445,60.4404,60.4965,17000.0
2012-07-06 10:15:00,75.58,75.61,75.5,75.6,6900.0,60.5125,60.5365,60.4485,60.5285,6900.0
2012-07-06 10:20:00,75.59,75.78,75.59,75.78,31700.0,60.5205,60.6726,60.5205,60.6726,31700.0
2012-07-06 10:25:00,75.78,75.78,75.53,75.53,47500.0,60.6726,60.6726,60.4725,60.4725,47500.0
2012-07-06 10:30:00,75.53,75.6,75.21,75.37,50300.0,60.4725,60.5285,60.2163,60.3444,50300.0
2012-07-06 10:35:00,75.38,75.46,75.33,75.46,28900.0,60.3524,60.4164,60.3123,60.4164,28900.0
2012-07-06 10:40:00,75.47,75.67,75.47,75.6,15600.0,60.4244,60.5846,60.4244,60.5285,15600.0
2012-07-06 10:45:00,75.6,75.6,75.45,75.47,19500.0,60.5285,60.5285,60.4084,60.4244,19500.0
2012-07-06 10:50:00,75.47,75.5,75.39,75.46,16300.0,60.4244,60.4485,60.3604,60.4164,16300.0
2012-07-06 10:55:00,75.46,75.48,75.24,75.24,17300.0,60.4164,60.4324,60.2403,60.2403,17300.0
2012-07-06 11:00:00,75.26,75.26,75.03,75.18,23000.0,60.2563,60.2563,60.0722,60.1922,23000.0
2012-07-06 11:05:00,75.19,75.36,75.19,75.33,6300.0,60.2003,60.3364,60.2003,60.3123,6300.0
2012-07-06 11:10:00,75.33,75.35,75.09,75.09,13900.0,60.3123,60.3284,60.1202,60.1202,13900.0
2012-07-06 11:15:00,75.12,75.21,75.09,75.19,10000.0,60.1442,60.2163,60.1202,60.2003,10000.0
2012-07-06 11:20:00,75.16,75.23,75.02,75.07,11800.0,60.1762,60.2323,60.0641,60.1042,11800.0
2012-07-06 11:25:00,75.07,75.17,75.02,75.11,10000.0,60.1042,60.1842,60.0641,60.1362,10000.0
2012-07-06 11:30:00,75.11,75.14,75.06,75.11,20100.0,60.1362,60.1602,60.0962,60.1362,20100.0
2012-07-06 11:35:00,75.09,75.21,75.04,75.17,9400.0,60.1202,60.2163,60.0802,60.1842,9400.0
2012-07-06 11:40:00,75.18,75.2,75.1,75.18,4900.0,60.1922,60.2083,60.1282,60.1922,4900.0
2012-07-06 11:45:00,75.17,75.32,75.17,75.32,9200.0,60.1842,60.3043,60.1842,60.3043,9200.0
2012-07-06 11:50:00,75.33,75.34,75.07,75.12,9200.0,60.3123,60.3204,60.1042,60.1442,9200.0
2012-07-06 11:55:00,75.12,75.15,75.02,75.15,15200.0,60.1442,60.1682,60.0641,60.1682,15200.0
2012-07-06 12:00:00,75.15,75.25,75.1,75.23,23200.0,60.1682,60.2483,60.1282,60.2323,23200.0
2012-07-06 12:05:00,75.21,75.34,75.21,75.31,11100.0,60.2163,60.3204,60.2163,60.2963,11100.0
2012-07-06 12:10:00,75.31,75.36,75.17,75.23,8500.0,60.2963,60.3364,60.1842,60.2323,8500.0
2012-07-06 12:15:00,75.24,75.39,75.22,75.37,5300.0,60.2403,60.3604,60.2243,60.3444,5300.0
2012-07-06 12:20:00,75.34,75.41,75.28,75.41,5200.0,60.3204,60.3764,60.2723,60.3764,5200.0
2012-07-06 12:25:00,75.41,75.42,75.32,75.34,25100.0,60.3764,60.3844,60.3043,60.3204,25100.0
2012-07-06 12:30:00,75.33,75.46,75.29,75.42,40900.0,60.3123,60.4164,60.2803,60.3844,40900.0
2012-07-06 12:35:00,75.42,75.46,75.41,75.45,4100.0,60.3844,60.4164,60.3764,60.4084,4100.0
2012-07-06 12:40:00,75.46,75.65,75.46,75.62,8000.0,60.4164,60.5686,60.4164,60.5445,8000.0
2012-07-06 12:45:00,75.62,75.8,75.61,75.74,10500.0,60.5445,60.6886,60.5365,60.6406,10500.0
2012-07-06 12:50:00,75.72,75.78,75.68,75.72,4000.0,60.6246,60.6726,60.5926,60.6246,4000.0
2012-07-06 12:55:00,75.68,75.79,75.68,75.79,8200.0,60.5926,60.6806,60.5926,60.6806,8200.0
2012-07-06 13:00:00,75.79,75.9,75.72,75.72,12900.0,60.6806,60.7687,60.6246,60.6246,12900.0
2012-07-06 13:05:00,75.72,75.73,75.64,75.64,3400.0,60.6246,60.6326,60.5605,60.5605,3400.0
2012-07-06 13:10:00,75.64,75.66,75.58,75.58,5600.0,60.5605,60.5766,60.5125,60.5125,5600.0
2012-07-06 13:15:00,75.57,75.72,75.57,75.72,10000.0,60.5045,60.6246,60.5045,60.6246,10000.0
2012-07-06 13:20:00,75.69,75.71,75.53,75.54,6200.0,60.6006,60.6166,60.4725,60.4805,6200.0
2012-07-06 13:25:00,75.53,75.6,75.53,75.57,5000.0,60.4725,60.5285,60.4725,60.5045,5000.0
2012-07-06 13:30:00,75.52,75.58,75.51,75.58,7100.0,60.4645,60.5125,60.4565,60.5125,7100.0
2012-07-06 13:35:00,75.6,75.69,75.59,75.64,11400.0,60.5285,60.6006,60.5205,60.5605,11400.0
2012-07-06 13:40:00,75.67,75.67,75.47,75.47,6100.0,60.5846,60.5846,60.4244,60.4244,6100.0
2012-07-06 13:45:00,75.47,75.47,75.41,75.41,8900.0,60.4244,60.4244,60.3764,60.3764,8900.0
2012-07-06 13:50:00,75.41,75.44,75.4,75.43,2700.0,60.3764,60.4004,60.3684,60.3924,2700.0
2012-07-06 13:55:00,75.41,75.48,75.38,75.46,9000.0,60.3764,60.4324,60.3524,60.4164,9000.0
2012-07-06 14:00:00,75.44,75.44,75.39,75.4,3600.0,60.4004,60.4004,60.3604,60.3684,3600.0
2012-07-06 14:05:00,75.4,75.4,75.31,75.32,2300.0,60.3684,60.3684,60.2963,60.3043,2300.0
2012-07-06 14:10:00,75.31,75.41,75.3,75.41,15800.0,60.2963,60.3764,60.2883,60.3764,15800.0
2012-07-06 14:15:00,75.4,75.42,75.31,75.32,11700.0,60.3684,60.3844,60.2963,60.3043,11700.0
2012-07-06 14:20:00,75.31,75.44,75.31,75.43,5600.0,60.2963,60.4004,60.2963,60.3924,5600.0
2012-07-06 14:25:00,75.44,75.47,75.41,75.43,5600.0,60.4004,60.4244,60.3764,60.3924,5600.0
2012-07-06 14:30:00,75.43,75.52,75.41,75.51,7300.0,60.3924,60.4645,60.3764,60.4565,7300.0
2012-07-06 14:35:00,75.48,75.66,75.47,75.66,7200.0,60.4324,60.5766,60.4244,60.5766,7200.0
2012-07-06 14:40:00,75.66,75.66,75.58,75.62,6700.0,60.5766,60.5766,60.5125,60.5445,6700.0
2012-07-06 14:45:00,75.69,75.69,75.61,75.61,13700.0,60.6006,60.6006,60.5365,60.5365,13700.0
2012-07-06 14:50:00,75.62,75.71,75.57,75.71,14300.0,60.5445,60.6166,60.5045,60.6166,14300.0
2012-07-06 14:55:00,75.7,75.71,75.53,75.58,9100.0,60.6086,60.6166,60.4725,60.5125,9100.0
2012-07-06 15:00:00,75.56,75.6,75.52,75.52,12000.0,60.4965,60.5285,60.4645,60.4645,12000.0
2012-07-06 15:05:00,75.55,75.6,75.52,75.59,13500.0,60.4885,60.5285,60.4645,60.5205,13500.0
2012-07-06 15:10:00,75.59,75.74,75.54,75.74,33900.0,60.5205,60.6406,60.4805,60.6406,33900.0
2012-07-06 15:15:00,75.75,75.88,75.71,75.84,23900.0,60.6486,60.7527,60.6166,60.7207,23900.0
2012-07-06 15:20:00,75.84,75.84,75.72,75.8,21100.0,60.7207,60.7207,60.6246,60.6886,21100.0
2012-07-06 15:25:00,75.8,75.8,75.67,75.79,12200.0,60.6886,60.6886,60.5846,60.6806,12200.0
2012-07-06 15:30:00,75.78,75.89,75.78,75.83,16500.0,60.6726,60.7607,60.6726,60.7127,16500.0
2012-07-06 15:35:00,75.85,75.89,75.68,75.7,22000.0,60.7287,60.7607,60.5926,60.6086,22000.0
2012-07-06 15:40:00,75.75,75.85,75.66,75.81,19400.0,60.6486,60.7287,60.5766,60.6967,19400.0
2012-07-06 15:45:00,75.79,75.95,75.76,75.86,34300.0,60.6806,60.8087,60.6566,60.7367,34300.0
2012-07-06 15:50:00,75.87,75.89,75.71,75.83,40800.0,60.7447,60.7607,60.6166,60.7127,40800.0
2012-07-06 15:55:00,75.82,75.87,75.74,75.74,38900.0,60.7047,60.7447,60.6406,60.6406,38900.0
2012-07-09 09:30:00,75.35,76.05,75.2,75.84,22400.0,60.3284,60.8888,60.2083,60.7207,22400.0
2012-07-09 09:35:00,75.82,75.82,75.56,75.68,18600.0,60.7047,60.7047,60.4965,60.5926,18600.0
2012-07-09 09:40:00,75.68,75.75,75.46,75.54,10500.0,60.5926,60.6486,60.4164,60.4805,10500.0
2012-07-09 09:45:00,75.51,75.51,75.18,75.42,19900.0,60.4565,60.4565,60.1922,60.3844,19900.0
2012-07-09 09:50:00,75.42,75.43,75.21,75.21,19400.0,60.3844,60.3924,60.2163,60.2163,19400.0
2012-07-09 09:55:00,75.24,75.38,75.2,75.24,5400.0,60.2403,60.3524,60.2083,60.2403,5400.0
2012-07-09 10:00:00,75.24,75.24,74.92,75.06,24000.0,60.2403,60.2403,59.9841,60.0962,24000.0
2012-07-09 10:05:00,75.03,75.1,74.92,75.03,18000.0,60.0722,60.1282,59.9841,60.0722,18000.0
2012-07-09 10:10:00,75.02,75.08,74.95,74.98,7000.0,60.0641,60.1122,60.0081,60.0321,7000.0
2012-07-09 10:15:00,74.99,75.0,74.79,74.83,15000.0,60.0401,60.0481,59.88,59.912,15000.0
2012-07-09 10:20:00,74.86,74.91,74.78,74.86,7100.0,59.936,59.9761,59.872,59.936,7100.0
2012-07-09 10:25:00,74.83,74.93,74.73,74.83,49900.0,59.912,59.9921,59.832,59.912,49900.0
2012-07-09 10:30:00,74.83,74.9,74.79,74.83,21100.0,59.912,59.9681,59.88,59.912,21100.0
2012-07-09 10:35:00,74.82,74.93,74.82,74.85,42200.0,59.904,59.9921,59.904,59.928,42200.0
2012-07-09 10:40:00,74.86,74.93,74.82,74.9,34600.0,59.936,59.9921,59.904,59.9681,34600.0
2012-07-09 10:45:00,74.87,74.95,74.87,74.95,22000.0,59.9441,60.0081,59.9441,60.0081,22000.0
2012-07-09 10:50:00,74.95,75.0,74.94,74.98,57000.0,60.0081,60.0481,60.0001,60.0321,57000.0
2012-07-09 10:55:00,74.98,75.0,74.86,74.88,19200.0,60.0321,60.0481,59.936,59.9521,19200.0
2012-07-09 11:00:00,74.86,74.87,74.81,74.81,8300.0,59.936,59.9441,59.896,59.896,8300.0
2012-07-09 11:05:00,74.83,74.83,74.7,74.71,11000.0,59.912,59.912,59.8079,59.8159,11000.0
2012-07-09 11:10:00,74.7,74.7,74.56,74.62,25100.0,59.8079,59.8079,59.6959,59.7439,25100.0
2012-07-09 11:15:00,74.64,74.74,74.57,74.59,32500.0,59.7599,59.84,59.7039,59.7199,32500.0
2012-07-09 11:20:00,74.59,74.8,74.59,74.8,14400.0,59.7199,59.888,59.7199,59.888,14400.0
2012-07-09 11:25:00,74.8,74.81,74.67,74.74,116200.0,59.888,59.896,59.7839,59.84,116200.0
2012-07-09 11:30:00,74.77,74.77,74.53,74.55,14100.0,59.864,59.864,59.6718,59.6878,14100.0
2012-07-09 11:35:00,74.57,74.57,74.44,74.5,14400.0,59.7039,59.7039,59.5998,59.6478,14400.0
2012-07-09 11:40:00,74.5,74.54,74.44,74.53,13300.0,59.6478,59.6798,59.5998,59.6718,13300.0
2012-07-09 11:45:00,74.54,74.6,74.46,74.51,9400.0,59.6798,59.7279,59.6158,59.6558,9400.0
2012-07-09 11:50:00,74.5,74.53,74.4,74.44,8600.0,59.6478,59.6718,59.5677,59.5998,8600.0
2012-07-09 11:55:00,74.45,74.49,74.31,74.36,10500.0,59.6078,59.6398,59.4957,59.5357,10500.0
2012-07-09 12:00:00,74.37,74.45,74.37,74.44,5600.0,59.5437,59.6078,59.5437,59.5998,5600.0
2012-07-09 12:05:00,74.44,74.48,74.41,74.43,6400.0,59.5998,59.6318,59.5758,59.5918,6400.0
2012-07-09 12:10:00,74.45,74.59,74.45,74.56,9500.0,59.6078,59.7199,59.6078,59.6959,9500.0
2012-07-09 12:15:00,74.56,74.6,74.48,74.55,12500.0,59.6959,59.7279,59.6318,59.6878,12500.0
2012-07-09 12:20:00,74.55,74.74,74.55,74.63,8400.0,59.6878,59.84,59.6878,59.7519,8400.0
2012-07-09 12:25:00,74.65,74.79,74.64,74.71,11200.0,59.7679,59.88,59.7599,59.8159,11200.0
2012-07-09 12:30:00,74.7,74.75,74.7,74.7,4600.0,59.8079,59.848,59.8079,59.8079,4600.0
2012-07-09 12:35:00,74.65,74.69,74.57,74.61,11200.0,59.7679,59.7999,59.7039,59.7359,11200.0
2012-07-09 12:40:00,74.61,74.65,74.56,74.6,9600.0,59.7359,59.7679,59.6959,59.7279,9600.0
2012-07-09 12:45:00,74.59,74.6,74.49,74.52,17700.0,59.7199,59.7279,59.6398,59.6638,17700.0
2012-07-09 12:50:00,74.53,74.62,74.52,74.52,7600.0,59.6718,59.7439,59.6638,59.6638,7600.0
2012-07-09 12:55:00,74.54,74.54,74.42,74.46,13500.0,59.6798,59.6798,59.5838,59.6158,13500.0
2012-07-09 13:00:00,74.46,74.61,74.46,74.58,12100.0,59.6158,59.7359,59.6158,59.7119,12100.0
2012-07-09 13:05:00,74.6,74.65,74.56,74.65,7100.0,59.7279,59.7679,59.6959,59.7679,7100.0
2012-07-09 13:10:00,74.64,74.65,74.6,74.64,6100.0,59.7599,59.7679,59.7279,59.7599,6100.0
2012-07-09 13:15:00,74.64,74.77,74.64,74.75,11600.0,59.7599,59.864,59.7599,59.848,11600.0
2012-07-09 13:20:00,74.75,74.76,74.71,74.76,7600.0,59.848,59.856,59.8159,59.856,7600.0
2012-07-09 13:25:00,74.76,74.92,74.76,74.91,14700.0,59.856,59.9841,59.856,59.9761,14700.0
2012-07-09 13:30:00,74.91,74.92,74.73,74.73,20700.0,59.9761,59.9841,59.832,59.832,20700.0
2012-07-09 13:35:00,74.76,74.97,74.74,74.92,13200.0,59.856,60.0241,59.84,59.9841,13200.0
2012-07-09 13:40:00,74.94,74.96,74.83,74.83,8100.0,60.0001,60.0161,59.912,59.912,8100.0
2012-07-09 13:45:00,74.86,74.88,74.82,74.82,7200.0,59.936,59.9521,59.904,59.904,7200.0
2012-07-09 13:50:00,74.82,74.82,74.69,74.69,20200.0,59.904,59.904,59.7999,59.7999,20200.0
2012-07-09 13:55:00,74.69,74.83,74.69,74.73,19500.0,59.7999,59.912,59.7999,59.832,19500.0
2012-07-09 14:00:00,74.71,74.81,74.69,74.76,14400.0,59.8159,59.896,59.7999,59.856,14400.0
2012-07-09 14:05:00,74.76,74.92,74.76,74.92,11700.0,59.856,59.9841,59.856,59.9841,11700.0
2012-07-09 14:10:00,74.91,74.94,74.87,74.87,14900.0,59.9761,60.0001,59.9441,59.9441,14900.0
2012-07-09 14:15:00,74.86,74.9,74.75,74.88,114600.0,59.936,59.9681,59.848,59.9521,114600.0
2012-07-09 14:20:00,74.9,74.96,74.88,74.9,14400.0,59.9681,60.0161,59.9521,59.9681,14400.0
2012-07-09 14:25:00,74.91,74.91,74.77,74.83,11500.0,59.9761,59.9761,59.864,59.912,11500.0
2012-07-09 14:30:00,74.84,74.89,74.8,74.84,14500.0,59.92,59.9601,59.888,59.92,14500.0
2012-07-09 14:35:00,74.82,74.92,74.81,74.91,9200.0,59.904,59.9841,59.896,59.9761,9200.0
2012-07-09 14:40:00,74.89,74.89,74.68,74.76,8800.0,59.9601,59.9601,59.7919,59.856,8800.0
2012-07-09 14:45:00,74.76,74.76,74.69,74.72,9700.0,59.856,59.856,59.7999,59.824,9700.0
2012-07-09 14:50:00,74.73,74.89,74.72,74.86,8400.0,59.832,59.9601,59.824,59.936,8400.0
2012-07-09 14:55:00,74.84,74.84,74.72,74.73,12800.0,59.92,59.92,59.824,59.832,12800.0
2012-07-09 15:00:00,74.74,74.81,74.7,74.81,11000.0,59.84,59.896,59.8079,59.896,11000.0
2012-07-09 15:05:00,74.81,74.86,74.78,74.81,115200.0,59.896,59.936,59.872,59.896,115200.0
2012-07-09 15:10:00,74.81,74.81,74.69,74.72,9500.0,59.896,59.896,59.7999,59.824,9500.0
2012-07-09 15:15:00,74.71,74.71,74.57,74.6,22800.0,59.8159,59.8159,59.7039,59.7279,22800.0
2012-07-09 15:20:00,74.6,74.65,74.51,74.65,26300.0,59.7279,59.7679,59.6558,59.7679,26300.0
2012-07-09 15:25:00,74.66,74.71,74.55,74.64,29800.0,59.7759,59.8159,59.6878,59.7599,29800.0
2012-07-09 15:30:00,74.63,74.75,74.58,74.73,32900.0,59.7519,59.848,59.7119,59.832,32900.0
2012-07-09 15:35:00,74.71,74.75,74.6,74.67,26200.0,59.8159,59.848,59.7279,59.7839,26200.0
2012-07-09 15:40:00,74.67,74.82,74.63,74.73,26300.0,59.7839,59.904,59.7519,59.832,26300.0
2012-07-09 15:45:00,74.75,74.88,74.75,74.81,92900.0,59.848,59.9521,59.848,59.896,92900.0
2012-07-09 15:50:00,74.79,74.83,74.71,74.76,43700.0,59.88,59.912,59.8159,59.856,43700.0
2012-07-09 15:55:00,74.78,74.82,74.49,74.61,215300.0,59.872,59.904,59.6398,59.7359,215300.0
2012-07-10 09:30:00,74.57,76.18,74.57,75.92,60100.0,59.7039,60.9929,59.7039,60.7847,60100.0
2012-07-10 09:35:00,75.86,76.02,75.77,75.96,24700.0,60.7367,60.8648,60.6646,60.8168,24700.0
2012-07-10 09:40:00,75.96,76.18,75.89,76.16,51800.0,60.8168,60.9929,60.7607,60.9769,51800.0
2012-07-10 09:45:00,76.12,76.17,75.92,76.02,53500.0,60.9449,60.9849,60.7847,60.8648,53500.0
2012-07-10 09:50:00,76.02,76.2,75.89,76.13,29100.0,60.8648,61.0089,60.7607,60.9529,29100.0
2012-07-10 09:55:00,76.14,76.16,75.94,75.98,17900.0,60.9609,60.9769,60.8007,60.8328,17900.0
2012-07-10 10:00:00,75.95,76.11,75.82,76.0,38700.0,60.8087,60.9368,60.7047,60.8488,38700.0
2012-07-10 10:05:00,76.0,76.0,75.63,75.66,64300.0,60.8488,60.8488,60.5525,60.5766,64300.0
2012-07-10 10:10:00,75.63,75.66,75.36,75.36,17900.0,60.5525,60.5766,60.3364,60.3364,17900.0
2012-07-10 10:15:00,75.39,75.5,75.33,75.33,21600.0,60.3604,60.4485,60.3123,60.3123,21600.0
2012-07-10 10:20:00,75.3,75.67,75.3,75.67,23500.0,60.2883,60.5846,60.2883,60.5846,23500.0
2012-07-10 10:25:00,75.67,75.82,75.62,75.82,12700.0,60.5846,60.7047,60.5445,60.7047,12700.0
2012-07-10 10:30:00,75.85,75.95,75.75,75.75,19300.0,60.7287,60.8087,60.6486,60.6486,19300.0
2012-07-10 10:35:00,75.77,75.77,75.42,75.45,8700.0,60.6646,60.6646,60.3844,60.4084,8700.0
2012-07-10 10:40:00,75.43,75.44,75.24,75.39,36100.0,60.3924,60.4004,60.2403,60.3604,36100.0
2012-07-10 10:45:00,75.39,75.4,75.3,75.34,16000.0,60.3604,60.3684,60.2883,60.3204,16000.0
2012-07-10 10:50:00,75.3,75.31,75.16,75.17,15800.0,60.2883,60.2963,60.1762,60.1842,15800.0
2012-07-10 10:55:00,75.17,75.17,74.96,75.14,16300.0,60.1842,60.1842,60.0161,60.1602,16300.0
2012-07-10 11:00:00,75.14,75.17,75.0,75.0,13900.0,60.1602,60.1842,60.0481,60.0481,13900.0
2012-07-10 11:05:00,75.01,75.02,74.87,74.87,15100.0,60.0561,60.0641,59.9441,59.9441,15100.0
2012-07-10 11:10:00,74.87,74.87,74.75,74.78,29500.0,59.9441,59.9441,59.848,59.872,29500.0
2012-07-10 11:15:00,74.81,75.02,74.75,74.99,11500.0,59.896,60.0641,59.848,60.0401,11500.0
2012-07-10 11:20:00,75.0,75.23,74.99,75.22,13100.0,60.0481,60.2323,60.0401,60.2243,13100.0
2012-07-10 11:25:00,75.2,75.31,75.2,75.21,10800.0,60.2083,60.2963,60.2083,60.2163,10800.0
2012-07-10 11:30:00,75.17,75.32,75.13,75.25,7700.0,60.1842,60.3043,60.1522,60.2483,7700.0
2012-07-10 11:35:00,75.23,75.34,75.22,75.31,6500.0,60.2323,60.3204,60.2243,60.2963,6500.0
2012-07-10 11:40:00,75.33,75.43,75.29,75.39,83000.0,60.3123,60.3924,60.2803,60.3604,83000.0
2012-07-10 11:45:00,75.39,75.44,75.36,75.39,8500.0,60.3604,60.4004,60.3364,60.3604,8500.0
2012-07-10 11:50:00,75.38,75.49,75.36,75.43,8200.0,60.3524,60.4404,60.3364,60.3924,8200.0
2012-07-10 11:55:00,75.43,75.49,75.43,75.49,5900.0,60.3924,60.4404,60.3924,60.4404,5900.0
2012-07-10 12:00:00,75.48,75.54,75.43,75.54,5500.0,60.4324,60.4805,60.3924,60.4805,5500.0
2012-07-10 12:05:00,75.56,75.68,75.5,75.68,28900.0,60.4965,60.5926,60.4485,60.5926,28900.0
2012-07-10 12:10:00,75.66,75.69,75.6,75.64,28700.0,60.5766,60.6006,60.5285,60.5605,28700.0
2012-07-10 12:15:00,75.63,75.65,75.55,75.56,17100.0,60.5525,60.5686,60.4885,60.4965,17100.0
2012-07-10 12:20:00,75.56,75.61,75.55,75.58,16800.0,60.4965,60.5365,60.4885,60.5125,16800.0
2012-07-10 12:25:00,75.58,75.62,75.45,75.46,49500.0,60.5125,60.5445,60.4084,60.4164,49500.0
2012-07-10 12:30:00,75.45,75.49,75.43,75.44,17700.0,60.4084,60.4404,60.3924,60.4004,17700.0
2012-07-10 12:35:00,75.44,75.5,75.43,75.5,14700.0,60.4004,60.4485,60.3924,60.4485,14700.0
2012-07-10 12:40:00,75.52,75.55,75.45,75.45,30000.0,60.4645,60.4885,60.4084,60.4084,30000.0
2012-07-10 12:45:00,75.45,75.46,75.4,75.43,17800.0,60.4084,60.4164,60.3684,60.3924,17800.0
2012-07-10 12:50:00,75.43,75.5,75.43,75.49,18200.0,60.3924,60.4485,60.3924,60.4404,18200.0
2012-07-10 12:55:00,75.47,75.49,75.45,75.45,7900.0,60.4244,60.4404,60.4084,60.4084,7900.0
2012-07-10 13:00:00,75.47,75.52,75.45,75.51,27600.0,60.4244,60.4645,60.4084,60.4565,27600.0
2012-07-10 13:05:00,75.51,75.55,75.5,75.5,7500.0,60.4565,60.4885,60.4485,60.4485,7500.0
2012-07-10 13:10:00,75.54,75.55,75.5,75.52,18200.0,60.4805,60.4885,60.4485,60.4645,18200.0
2012-07-10 13:15:00,75.52,75.53,75.45,75.49,20100.0,60.4645,60.4725,60.4084,60.4404,20100.0
2012-07-10 13:20:00,75.49,75.52,75.16,75.25,177700.0,60.4404,60.4645,60.1762,60.2483,177700.0
2012-07-10 13:25:00,75.16,75.17,74.53,74.55,65500.0,60.1762,60.1842,59.6718,59.6878,65500.0
2012-07-10 13:30:00,74.58,74.66,74.22,74.27,88600.0,59.7119,59.7759,59.4236,59.4637,88600.0
2012-07-10 13:35:00,74.27,74.33,73.83,73.94,115900.0,59.4637,59.5117,59.1114,59.1995,115900.0
2012-07-10 13:40:00,73.95,74.16,73.72,74.11,88600.0,59.2075,59.3756,59.0233,59.3356,88600.0
2012-07-10 13:45:00,74.12,74.19,73.71,73.71,49000.0,59.3436,59.3996,59.0153,59.0153,49000.0
2012-07-10 13:50:00,73.73,73.84,73.67,73.78,53800.0,59.0313,59.1194,58.9833,59.0714,53800.0
2012-07-10 13:55:00,73.79,73.81,73.38,73.4,33600.0,59.0794,59.0954,58.7511,58.7671,33600.0
2012-07-10 14:00:00,73.41,73.41,73.08,73.08,93900.0,58.7751,58.7751,58.5109,58.5109,93900.0
2012-07-10 14:05:00,73.12,73.17,72.85,73.14,95600.0,58.5429,58.583,58.3268,58.5589,95600.0
2012-07-10 14:10:00,73.13,75.68,72.38,72.4,114600.0,58.5509,60.5926,57.9505,57.9665,114600.0
2012-07-10 14:15:00,72.4,72.48,72.09,72.12,139100.0,57.9665,58.0305,57.7183,57.7423,139100.0
2012-07-10 14:20:00,72.11,72.12,71.8,71.88,107800.0,57.7343,57.7423,57.4861,57.5501,107800.0
2012-07-10 14:25:00,71.86,72.21,71.86,72.07,59100.0,57.5341,57.8143,57.5341,57.7023,59100.0
2012-07-10 14:30:00,72.04,72.05,71.76,71.96,38800.0,57.6782,57.6862,57.4541,57.6142,38800.0
2012-07-10 14:35:00,71.97,72.2,71.91,72.2,40200.0,57.6222,57.8063,57.5742,57.8063,40200.0
2012-07-10 14:40:00,72.2,72.37,72.17,72.26,82700.0,57.8063,57.9424,57.7823,57.8544,82700.0
2012-07-10 14:45:00,72.24,72.33,72.11,72.15,32000.0,57.8384,57.9104,57.7343,57.7663,32000.0
2012-07-10 14:50:00,72.12,72.21,72.0,72.07,26600.0,57.7423,57.8143,57.6462,57.7023,26600.0
2012-07-10 14:55:00,72.02,72.23,72.01,72.17,40000.0,57.6622,57.8304,57.6542,57.7823,40000.0
2012-07-10 15:00:00,72.18,72.35,72.17,72.27,28300.0,57.7903,57.9264,57.7823,57.8624,28300.0
2012-07-10 15:05:00,72.29,72.39,72.13,72.13,48900.0,57.8784,57.9585,57.7503,57.7503,48900.0
2012-07-10 15:10:00,72.16,72.21,72.02,72.16,37700.0,57.7743,57.8143,57.6622,57.7743,37700.0
2012-07-10 15:15:00,72.16,72.3,72.09,72.29,21900.0,57.7743,57.8864,57.7183,57.8784,21900.0
2012-07-10 15:20:00,72.27,72.36,72.16,72.27,22200.0,57.8624,57.9344,57.7743,57.8624,22200.0
2012-07-10 15:25:00,72.27,72.38,72.2,72.24,26200.0,57.8624,57.9505,57.8063,57.8384,26200.0
2012-07-10 15:30:00,72.24,72.39,72.23,72.39,36700.0,57.8384,57.9585,57.8304,57.9585,36700.0
2012-07-10 15:35:00,72.39,72.39,72.3,72.32,40700.0,57.9585,57.9585,57.8864,57.9024,40700.0
2012-07-10 15:40:00,72.33,72.42,72.28,72.41,36400.0,57.9104,57.9825,57.8704,57.9745,36400.0
2012-07-10 15:45:00,72.42,72.52,72.32,72.4,52600.0,57.9825,58.0625,57.9024,57.9665,52600.0
2012-07-10 15:50:00,72.4,72.65,72.4,72.58,55500.0,57.9665,58.1666,57.9665,58.1106,55500.0
2012-07-10 15:55:00,72.6,72.74,72.48,72.6,122800.0,58.1266,58.2387,58.0305,58.1266,122800.0
2012-07-11 09:30:00,73.76,73.76,72.21,72.46,56800.0,59.0553,59.0553,57.8143,58.0145,56800.0
2012-07-11 09:35:00,72.41,72.52,72.3,72.34,39800.0,57.9745,58.0625,57.8864,57.9184,39800.0
2012-07-11 09:40:00,72.33,72.43,72.2,72.33,60300.0,57.9104,57.9905,57.8063,57.9104,60300.0
2012-07-11 09:45:00,72.33,72.99,72.3,72.99,42300.0,57.9104,58.4388,57.8864,58.4388,42300.0
2012-07-11 09:50:00,72.93,73.0,72.81,72.99,15600.0,58.3908,58.4469,58.2947,58.4388,15600.0
2012-07-11 09:55:00,72.97,72.97,72.67,72.67,15300.0,58.4228,58.4228,58.1826,58.1826,15300.0
2012-07-11 10:00:00,72.73,72.95,72.65,72.83,9900.0,58.2307,58.4068,58.1666,58.3107,9900.0
2012-07-11 10:05:00,72.87,73.06,72.86,73.02,18500.0,58.3428,58.4949,58.3348,58.4629,18500.0
2012-07-11 10:10:00,73.05,73.09,72.82,72.82,10300.0,58.4869,58.5189,58.3027,58.3027,10300.0
2012-07-11 10:15:00,72.82,72.84,72.72,72.79,7300.0,58.3027,58.3187,58.2227,58.2787,7300.0
2012-07-11 10:20:00,72.8,72.88,72.67,72.86,37500.0,58.2867,58.3508,58.1826,58.3348,37500.0
2012-07-11 10:25:00,72.83,72.83,72.47,72.5,38700.0,58.3107,58.3107,58.0225,58.0465,38700.0
2012-07-11 10:30:00,72.52,72.55,72.38,72.47,39900.0,58.0625,58.0866,57.9505,58.0225,39900.0
2012-07-11 10:35:00,72.47,72.48,72.34,72.47,7600.0,58.0225,58.0305,57.9184,58.0225,7600.0
2012-07-11 10:40:00,72.44,72.49,72.39,72.42,4600.0,57.9985,58.0385,57.9585,57.9825,4600.0
2012-07-11 10:45:00,72.43,72.45,72.26,72.29,9600.0,57.9905,58.0065,57.8544,57.8784,9600.0
2012-07-11 10:50:00,72.27,72.27,72.1,72.12,12200.0,57.8624,57.8624,57.7263,57.7423,12200.0
2012-07-11 10:55:00,72.11,72.2,72.04,72.08,10500.0,57.7343,57.8063,57.6782,57.7103,10500.0
2012-07-11 11:00:00,72.08,72.17,72.01,72.02,29100.0,57.7103,57.7823,57.6542,57.6622,29100.0
2012-07-11 11:05:00,72.03,72.1,72.0,72.07,30100.0,57.6702,57.7263,57.6462,57.7023,30100.0
2012-07-11 11:10:00,72.04,72.07,71.91,71.93,23200.0,57.6782,57.7023,57.5742,57.5902,23200.0
2012-07-11 11:15:00,71.93,72.05,71.92,71.94,18800.0,57.5902,57.6862,57.5822,57.5982,18800.0
2012-07-11 11:20:00,71.93,72.02,71.92,72.0,14100.0,57.5902,57.6622,57.5822,57.6462,14100.0
2012-07-11 11:25:00,72.01,72.05,71.91,71.92,12200.0,57.6542,57.6862,57.5742,57.5822,12200.0
2012-07-11 11:30:00,71.92,72.08,71.9,72.0,9400.0,57.5822,57.7103,57.5661,57.6462,9400.0
2012-07-11 11:35:00,72.0,72.15,71.99,72.05,11500.0,57.6462,57.7663,57.6382,57.6862,11500.0
2012-07-11 11:40:00,72.1,72.12,72.05,72.09,15000.0,57.7263,57.7423,57.6862,57.7183,15000.0
2012-07-11 11:45:00,72.1,72.15,72.02,72.06,23500.0,57.7263,57.7663,57.6622,57.6942,23500.0
2012-07-11 11:50:00,72.06,72.16,72.05,72.11,15100.0,57.6942,57.7743,57.6862,57.7343,15100.0
2012-07-11 11:55:00,72.1,72.24,72.1,72.22,13500.0,57.7263,57.8384,57.7263,57.8224,13500.0
2012-07-11 12:00:00,72.19,72.28,72.19,72.23,5900.0,57.7983,57.8704,57.7983,57.8304,5900.0
2012-07-11 12:05:00,72.21,72.31,72.21,72.23,6500.0,57.8143,57.8944,57.8143,57.8304,6500.0
2012-07-11 12:10:00,72.21,72.27,72.15,72.15,12900.0,57.8143,57.8624,57.7663,57.7663,12900.0
2012-07-11 12:15:00,72.15,72.2,72.13,72.2,13500.0,57.7663,57.8063,57.7503,57.8063,13500.0
2012-07-11 12:20:00,72.22,72.27,72.11,72.12,29300.0,57.8224,57.8624,57.7343,57.7423,29300.0
2012-07-11 12:25:00,72.14,72.28,72.1,72.24,12500.0,57.7583,57.8704,57.7263,57.8384,12500.0
2012-07-11 12:30:00,72.27,72.39,72.22,72.37,9500.0,57.8624,57.9585,57.8224,57.9424,9500.0
2012-07-11 12:35:00,72.36,72.42,72.31,72.42,7900.0,57.9344,57.9825,57.8944,57.9825,7900.0
2012-07-11 12:40:00,72.4,72.56,72.38,72.52,32300.0,57.9665,58.0946,57.9505,58.0625,32300.0
2012-07-11 12:45:00,72.55,72.62,72.54,72.58,12600.0,58.0866,58.1426,58.0786,58.1106,12600.0
2012-07-11 12:50:00,72.6,72.65,72.55,72.57,11800.0,58.1266,58.1666,58.0866,58.1026,11800.0
2012-07-11 12:55:00,72.57,72.61,72.47,72.56,7200.0,58.1026,58.1346,58.0225,58.0946,7200.0
2012-07-11 13:00:00,72.57,72.58,72.38,72.4,6500.0,58.1026,58.1106,57.9505,57.9665,6500.0
2012-07-11 13:05:00,72.39,72.59,72.39,72.59,8800.0,57.9585,58.1186,57.9585,58.1186,8800.0
2012-07-11 13:10:00,72.6,72.66,72.56,72.56,7500.0,58.1266,58.1746,58.0946,58.0946,7500.0
2012-07-11 13:15:00,72.57,72.57,72.48,72.48,9400.0,58.1026,58.1026,58.0305,58.0305,9400.0
2012-07-11 13:20:00,72.4,72.58,72.4,72.56,3800.0,57.9665,58.1106,57.9665,58.0946,3800.0
2012-07-11 13:25:00,72.52,72.56,72.5,72.53,4600.0,58.0625,58.0946,58.0465,58.0705,4600.0
2012-07-11 13:30:00,72.53,72.54,72.45,72.52,7900.0,58.0705,58.0786,58.0065,58.0625,7900.0
2012-07-11 13:35:00,72.52,72.53,72.44,72.47,10200.0,58.0625,58.0705,57.9985,58.0225,10200.0
2012-07-11 13:40:00,72.45,72.49,72.38,72.43,11800.0,58.0065,58.0385,57.9505,57.9905,11800.0
2012-07-11 13:45:00,72.44,72.52,72.43,72.52,8400.0,57.9985,58.0625,57.9905,58.0625,8400.0
2012-07-11 13:50:00,72.51,72.51,72.39,72.41,9300.0,58.0545,58.0545,57.9585,57.9745,9300.0
2012-07-11 13:55:00,72.4,72.45,72.34,72.37,7100.0,57.9665,58.0065,57.9184,57.9424,7100.0
2012-07-11 14:00:00,72.4,72.53,72.12,72.19,43200.0,57.9665,58.0705,57.7423,57.7983,43200.0
2012-07-11 14:05:00,72.19,72.25,71.99,72.15,29900.0,57.7983,57.8464,57.6382,57.7663,29900.0
2012-07-11 14:10:00,72.15,72.25,72.06,72.14,38200.0,57.7663,57.8464,57.6942,57.7583,38200.0
2012-07-11 14:15:00,72.14,72.26,72.05,72.13,19700.0,57.7583,57.8544,57.6862,57.7503,19700.0
2012-07-11 14:20:00,72.12,72.25,72.0,72.0,22600.0,57.7423,57.8464,57.6462,57.6462,22600.0
2012-07-11 14:25:00,71.99,72.03,71.91,71.97,28000.0,57.6382,57.6702,57.5742,57.6222,28000.0
2012-07-11 14:30:00,71.97,72.04,71.89,71.98,21500.0,57.6222,57.6782,57.5581,57.6302,21500.0
2012-07-11 14:35:00,71.99,72.0,71.9,71.96,16300.0,57.6382,57.6462,57.5661,57.6142,16300.0
2012-07-11 14:40:00,71.95,72.07,71.9,72.06,20300.0,57.6062,57.7023,57.5661,57.6942,20300.0
2012-07-11 14:45:00,72.09,72.12,71.91,72.08,28300.0,57.7183,57.7423,57.5742,57.7103,28300.0
2012-07-11 14:50:00,72.09,72.14,71.97,71.97,44300.0,57.7183,57.7583,57.6222,57.6222,44300.0
2012-07-11 14:55:00,71.93,71.99,71.79,71.79,30500.0,57.5902,57.6382,57.4781,57.4781,30500.0
2012-07-11 15:00:00,71.8,71.99,71.8,71.87,44800.0,57.4861,57.6382,57.4861,57.5421,44800.0
2012-07-11 15:05:00,71.86,71.96,71.8,71.94,32200.0,57.5341,57.6142,57.4861,57.5982,32200.0
2012-07-11 15:10:00,71.93,71.94,71.8,71.86,28300.0,57.5902,57.5982,57.4861,57.5341,28300.0
2012-07-11 15:15:00,71.89,71.89,71.63,71.75,25200.0,57.5581,57.5581,57.35,57.446,25200.0
2012-07-11 15:20:00,71.75,71.88,71.71,71.88,38500.0,57.446,57.5501,57.414,57.5501,38500.0
2012-07-11 15:25:00,71.88,71.93,71.6,71.69,26700.0,57.5501,57.5902,57.326,57.398,26700.0
2012-07-11 15:30:00,71.7,71.75,71.58,71.64,32500.0,57.406,57.446,57.3099,57.358,32500.0
2012-07-11 15:35:00,71.63,71.7,71.55,71.63,25200.0,57.35,57.406,57.2859,57.35,25200.0
2012-07-11 15:40:00,71.62,71.81,71.62,71.81,47800.0,57.342,57.4941,57.342,57.4941,47800.0
2012-07-11 15:45:00,71.81,71.98,71.81,71.87,66200.0,57.4941,57.6302,57.4941,57.5421,66200.0
2012-07-11 15:50:00,71.88,72.08,71.87,71.97,80100.0,57.5501,57.7103,57.5421,57.6222,80100.0
2012-07-11 15:55:00,71.97,71.98,71.8,71.83,105100.0,57.6222,57.6302,57.4861,57.5101,105100.0
2012-07-12 09:30:00,70.68,70.81,70.42,70.72,60300.0,56.5894,56.6934,56.3812,56.6214,60300.0
2012-07-12 09:35:00,70.7,71.04,70.65,71.0,29700.0,56.6054,56.8776,56.5653,56.8456,29700.0
2012-07-12 09:40:00,71.0,71.0,70.57,70.68,32000.0,56.8456,56.8456,56.5013,56.5894,32000.0
2012-07-12 09:45:00,70.68,70.83,70.58,70.64,22200.0,56.5894,56.7095,56.5093,56.5573,22200.0
2012-07-12 09:50:00,70.62,70.85,70.51,70.8,13000.0,56.5413,56.7255,56.4533,56.6854,13000.0
2012-07-12 09:55:00,70.85,70.91,70.74,70.8,15400.0,56.7255,56.7735,56.6374,56.6854,15400.0
2012-07-12 10:00:00,70.76,71.07,70.63,70.88,24900.0,56.6534,56.9016,56.5493,56.7495,24900.0
2012-07-12 10:05:00,70.88,70.89,70.62,70.62,13300.0,56.7495,56.7575,56.5413,56.5413,13300.0
2012-07-12 10:10:00,70.62,70.83,70.56,70.78,13700.0,56.5413,56.7095,56.4933,56.6694,13700.0
2012-07-12 10:15:00,70.8,70.8,70.64,70.65,7500.0,56.6854,56.6854,56.5573,56.5653,7500.0
2012-07-12 10:20:00,70.66,70.85,70.66,70.77,16800.0,56.5733,56.7255,56.5733,56.6614,16800.0
2012-07-12 10:25:00,70.74,70.85,70.63,70.85,11600.0,56.6374,56.7255,56.5493,56.7255,11600.0
2012-07-12 10:30:00,70.85,70.93,70.76,70.87,7600.0,56.7255,56.7895,56.6534,56.7415,7600.0
2012-07-12 10:35:00,70.87,70.89,70.78,70.78,10800.0,56.7415,56.7575,56.6694,56.6694,10800.0
2012-07-12 10:40:00,70.76,70.76,70.59,70.64,9400.0,56.6534,56.6534,56.5173,56.5573,9400.0
2012-07-12 10:45:00,70.68,70.68,70.56,70.64,5800.0,56.5894,56.5894,56.4933,56.5573,5800.0
2012-07-12 10:50:00,70.62,70.89,70.59,70.87,7600.0,56.5413,56.7575,56.5173,56.7415,7600.0
2012-07-12 10:55:00,70.87,70.88,70.79,70.84,4700.0,56.7415,56.7495,56.6774,56.7175,4700.0
2012-07-12 11:00:00,70.88,71.08,70.84,71.08,21900.0,56.7495,56.9096,56.7175,56.9096,21900.0
2012-07-12 11:05:00,71.09,71.11,70.98,71.04,5700.0,56.9176,56.9336,56.8296,56.8776,5700.0
2012-07-12 11:10:00,71.05,71.07,70.89,70.96,9100.0,56.8856,56.9016,56.7575,56.8135,9100.0
2012-07-12 11:15:00,70.96,71.07,70.96,71.07,3800.0,56.8135,56.9016,56.8135,56.9016,3800.0
2012-07-12 11:20:00,71.08,71.18,70.96,70.96,9000.0,56.9096,56.9897,56.8135,56.8135,9000.0
2012-07-12 11:25:00,71.0,71.21,71.0,71.11,6600.0,56.8456,57.0137,56.8456,56.9336,6600.0
2012-07-12 11:30:00,71.13,71.18,71.06,71.11,3100.0,56.9497,56.9897,56.8936,56.9336,3100.0
2012-07-12 11:35:00,71.11,71.29,71.1,71.14,9800.0,56.9336,57.0778,56.9256,56.9577,9800.0
2012-07-12 11:40:00,71.18,71.24,71.17,71.24,1500.0,56.9897,57.0377,56.9817,57.0377,1500.0
2012-07-12 11:45:00,71.24,71.35,71.18,71.35,5200.0,57.0377,57.1258,56.9897,57.1258,5200.0
2012-07-12 11:50:00,71.33,71.41,71.29,71.41,6700.0,57.1098,57.1738,57.0778,57.1738,6700.0
2012-07-12 11:55:00,71.46,71.69,71.46,71.51,4400.0,57.2139,57.398,57.2139,57.2539,4400.0
2012-07-12 12:00:00,71.54,71.64,71.51,71.53,8000.0,57.2779,57.358,57.2539,57.2699,8000.0
2012-07-12 12:05:00,71.54,71.66,71.53,71.58,20000.0,57.2779,57.374,57.2699,57.3099,20000.0
2012-07-12 12:10:00,71.55,71.55,71.4,71.45,4700.0,57.2859,57.2859,57.1658,57.2059,4700.0
2012-07-12 12:15:00,71.47,71.47,71.39,71.44,5200.0,57.2219,57.2219,57.1578,57.1978,5200.0
2012-07-12 12:20:00,71.42,71.54,71.36,71.39,8600.0,57.1818,57.2779,57.1338,57.1578,8600.0
2012-07-12 12:25:00,71.38,71.42,71.37,71.37,3300.0,57.1498,57.1818,57.1418,57.1418,3300.0
2012-07-12 12:30:00,71.42,71.48,71.31,71.34,5700.0,57.1818,57.2299,57.0938,57.1178,5700.0
2012-07-12 12:35:00,71.34,71.38,71.31,71.32,4400.0,57.1178,57.1498,57.0938,57.1018,4400.0
2012-07-12 12:40:00,71.28,71.36,71.26,71.36,1600.0,57.0697,57.1338,57.0537,57.1338,1600.0
2012-07-12 12:45:00,71.33,71.38,71.29,71.38,5000.0,57.1098,57.1498,57.0778,57.1498,5000.0
2012-07-12 12:50:00,71.36,71.37,71.3,71.33,4200.0,57.1338,57.1418,57.0858,57.1098,4200.0
2012-07-12 12:55:00,71.3,71.48,71.25,71.46,6100.0,57.0858,57.2299,57.0457,57.2139,6100.0
2012-07-12 13:00:00,71.43,71.49,71.37,71.43,7100.0,57.1898,57.2379,57.1418,57.1898,7100.0
2012-07-12 13:05:00,71.41,71.59,71.39,71.59,7000.0,57.1738,57.3179,57.1578,57.3179,7000.0
2012-07-12 13:10:00,71.6,71.76,71.59,71.7,14700.0,57.326,57.4541,57.3179,57.406,14700.0
2012-07-12 13:15:00,71.67,71.74,71.64,71.7,6700.0,57.382,57.438,57.358,57.406,6700.0
2012-07-12 13:20:00,71.68,71.89,71.68,71.87,12200.0,57.39,57.5581,57.39,57.5421,12200.0
2012-07-12 13:25:00,71.86,71.95,71.81,71.85,28900.0,57.5341,57.6062,57.4941,57.5261,28900.0
2012-07-12 13:30:00,71.85,71.97,71.85,71.89,26200.0,57.5261,57.6222,57.5261,57.5581,26200.0
2012-07-12 13:35:00,71.88,72.1,71.88,72.08,22800.0,57.5501,57.7263,57.5501,57.7103,22800.0
2012-07-12 13:40:00,72.06,72.21,72.02,72.09,15400.0,57.6942,57.8143,57.6622,57.7183,15400.0
2012-07-12 13:45:00,72.09,72.18,72.02,72.13,52900.0,57.7183,57.7903,57.6622,57.7503,52900.0
2012-07-12 13:50:00,72.13,72.13,71.99,72.01,21100.0,57.7503,57.7503,57.6382,57.6542,21100.0
2012-07-12 13:55:00,72.0,72.03,71.79,71.82,61000.0,57.6462,57.6702,57.4781,57.5021,61000.0
2012-07-12 14:00:00,71.83,71.86,71.64,71.65,47500.0,57.5101,57.5341,57.358,57.366,47500.0
2012-07-12 14:05:00,71.7,71.95,71.67,71.94,17500.0,57.406,57.6062,57.382,57.5982,17500.0
2012-07-12 14:10:00,71.94,72.03,71.7,71.89,18500.0,57.5982,57.6702,57.406,57.5581,18500.0
2012-07-12 14:15:00,71.87,72.05,71.82,71.92,14800.0,57.5421,57.6862,57.5021,57.5822,14800.0
2012-07-12 14:20:00,71.9,72.04,71.9,71.98,13200.0,57.5661,57.6782,57.5661,57.6302,13200.0
2012-07-12 14:25:00,71.99,72.11,71.98,72.05,10000.0,57.6382,57.7343,57.6302,57.6862,10000.0
2012-07-12 14:30:00,72.07,72.24,72.06,72.19,26000.0,57.7023,57.8384,57.6942,57.7983,26000.0
2012-07-12 14:35:00,72.19,72.34,72.15,72.32,37900.0,57.7983,57.9184,57.7663,57.9024,37900.0
2012-07-12 14:40:00,72.32,72.36,72.25,72.33,17800.0,57.9024,57.9344,57.8464,57.9104,17800.0
2012-07-12 14:45:00,72.35,72.35,72.14,72.16,20200.0,57.9264,57.9264,57.7583,57.7743,20200.0
2012-07-12 14:50:00,72.14,72.33,72.14,72.25,23400.0,57.7583,57.9104,57.7583,57.8464,23400.0
2012-07-12 14:55:00,72.22,72.48,72.22,72.37,46800.0,57.8224,58.0305,57.8224,57.9424,46800.0
2012-07-12 15:00:00,72.36,72.39,72.25,72.34,20400.0,57.9344,57.9585,57.8464,57.9184,20400.0
2012-07-12 15:05:00,72.35,72.49,72.3,72.46,24100.0,57.9264,58.0385,57.8864,58.0145,24100.0
2012-07-12 15:10:00,72.46,72.55,72.45,72.53,27300.0,58.0145,58.0866,58.0065,58.0705,27300.0
2012-07-12 15:15:00,72.53,72.62,72.44,72.53,52600.0,58.0705,58.1426,57.9985,58.0705,52600.0
2012-07-12 15:20:00,72.51,72.67,72.46,72.65,33300.0,58.0545,58.1826,58.0145,58.1666,33300.0
2012-07-12 15:25:00,72.67,72.71,72.54,72.54,31700.0,58.1826,58.2147,58.0786,58.0786,31700.0
2012-07-12 15:30:00,72.53,72.69,72.47,72.5,32500.0,58.0705,58.1987,58.0225,58.0465,32500.0
2012-07-12 15:35:00,72.51,72.64,72.51,72.57,33700.0,58.0545,58.1586,58.0545,58.1026,33700.0
2012-07-12 15:40:00,72.58,72.75,72.57,72.61,40200.0,58.1106,58.2467,58.1026,58.1346,40200.0
2012-07-12 15:45:00,72.61,72.72,72.44,72.54,38100.0,58.1346,58.2227,57.9985,58.0786,38100.0
2012-07-12 15:50:00,72.5,72.53,72.28,72.33,59600.0,58.0465,58.0705,57.8704,57.9104,59600.0
2012-07-12 15:55:00,72.32,72.34,72.22,72.26,77200.0,57.9024,57.9184,57.8224,57.8544,77200.0
2012-07-13 09:30:00,72.33,72.57,72.33,72.47,19500.0,57.9104,58.1026,57.9104,58.0225,19500.0
2012-07-13 09:35:00,72.46,72.55,72.28,72.55,10900.0,58.0145,58.0866,57.8704,58.0866,10900.0
2012-07-13 09:40:00,72.57,73.04,72.51,73.02,12400.0,58.1026,58.4789,58.0545,58.4629,12400.0
2012-07-13 09:45:00,73.11,73.11,72.88,72.98,11300.0,58.5349,58.5349,58.3508,58.4308,11300.0
2012-07-13 09:50:00,73.01,73.16,72.92,73.01,8700.0,58.4549,58.575,58.3828,58.4549,8700.0
2012-07-13 09:55:00,73.06,73.37,73.03,73.37,9300.0,58.4949,58.7431,58.4709,58.7431,9300.0
2012-07-13 10:00:00,73.38,73.61,73.32,73.59,19500.0,58.7511,58.9352,58.7031,58.9192,19500.0
2012-07-13 10:05:00,73.61,73.86,73.58,73.58,11000.0,58.9352,59.1354,58.9112,58.9112,11000.0
2012-07-13 10:10:00,73.58,73.59,73.44,73.51,8800.0,58.9112,58.9192,58.7991,58.8552,8800.0
2012-07-13 10:15:00,73.52,73.61,73.46,73.56,15800.0,58.8632,58.9352,58.8151,58.8952,15800.0
2012-07-13 10:20:00,73.59,73.62,73.48,73.58,17800.0,58.9192,58.9432,58.8312,58.9112,17800.0
2012-07-13 10:25:00,73.58,73.62,73.53,73.54,24100.0,58.9112,58.9432,58.8712,58.8792,24100.0
2012-07-13 10:30:00,73.51,73.65,73.51,73.56,13100.0,58.8552,58.9673,58.8552,58.8952,13100.0
2012-07-13 10:35:00,73.56,73.63,73.55,73.62,14700.0,58.8952,58.9513,58.8872,58.9432,14700.0
2012-07-13 10:40:00,73.59,73.67,73.58,73.63,20800.0,58.9192,58.9833,58.9112,58.9513,20800.0
2012-07-13 10:45:00,73.65,73.73,73.62,73.7,14700.0,58.9673,59.0313,58.9432,59.0073,14700.0
2012-07-13 10:50:00,73.71,73.74,73.66,73.71,14800.0,59.0153,59.0393,58.9753,59.0153,14800.0
2012-07-13 10:55:00,73.69,73.69,73.59,73.59,5000.0,58.9993,58.9993,58.9192,58.9192,5000.0
2012-07-13 11:00:00,73.64,73.68,73.37,73.37,8600.0,58.9593,58.9913,58.7431,58.7431,8600.0
2012-07-13 11:05:00,73.37,73.53,73.35,73.53,12300.0,58.7431,58.8712,58.7271,58.8712,12300.0
2012-07-13 11:10:00,73.5,73.59,73.48,73.59,8000.0,58.8472,58.9192,58.8312,58.9192,8000.0
2012-07-13 11:15:00,73.58,73.59,73.52,73.54,3400.0,58.9112,58.9192,58.8632,58.8792,3400.0
2012-07-13 11:20:00,73.53,73.56,73.49,73.49,7900.0,58.8712,58.8952,58.8392,58.8392,7900.0
2012-07-13 11:25:00,73.51,73.57,73.5,73.52,6500.0,58.8552,58.9032,58.8472,58.8632,6500.0
2012-07-13 11:30:00,73.54,73.61,73.53,73.58,5700.0,58.8792,58.9352,58.8712,58.9112,5700.0
2012-07-13 11:35:00,73.59,73.59,73.51,73.59,5500.0,58.9192,58.9192,58.8552,58.9192,5500.0
2012-07-13 11:40:00,73.61,73.61,73.55,73.56,3300.0,58.9352,58.9352,58.8872,58.8952,3300.0
2012-07-13 11:45:00,73.61,73.72,73.59,73.62,10900.0,58.9352,59.0233,58.9192,58.9432,10900.0
2012-07-13 11:50:00,73.65,73.65,73.58,73.58,7600.0,58.9673,58.9673,58.9112,58.9112,7600.0
2012-07-13 11:55:00,73.61,73.64,73.56,73.64,4900.0,58.9352,58.9593,58.8952,58.9593,4900.0
2012-07-13 12:00:00,73.67,73.7,73.65,73.65,5100.0,58.9833,59.0073,58.9673,58.9673,5100.0
2012-07-13 12:05:00,73.64,73.68,73.62,73.68,4900.0,58.9593,58.9913,58.9432,58.9913,4900.0
2012-07-13 12:10:00,73.66,73.76,73.64,73.76,13600.0,58.9753,59.0553,58.9593,59.0553,13600.0
2012-07-13 12:15:00,73.76,73.78,73.75,73.75,27500.0,59.0553,59.0714,59.0473,59.0473,27500.0
2012-07-13 12:20:00,73.75,73.76,73.67,73.74,27000.0,59.0473,59.0553,58.9833,59.0393,27000.0
2012-07-13 12:25:00,73.72,73.72,73.62,73.62,3000.0,59.0233,59.0233,58.9432,58.9432,3000.0
2012-07-13 12:30:00,73.63,73.68,73.62,73.67,2000.0,58.9513,58.9913,58.9432,58.9833,2000.0
2012-07-13 12:35:00,73.69,73.69,73.61,73.65,4500.0,58.9993,58.9993,58.9352,58.9673,4500.0
2012-07-13 12:40:00,73.65,73.68,73.65,73.66,2700.0,58.9673,58.9913,58.9673,58.9753,2700.0
2012-07-13 12:45:00,73.66,73.66,73.6,73.64,4400.0,58.9753,58.9753,58.9272,58.9593,4400.0
2012-07-13 12:50:00,73.61,73.61,73.56,73.57,5500.0,58.9352,58.9352,58.8952,58.9032,5500.0
2012-07-13 12:55:00,73.57,73.6,73.55,73.57,5100.0,58.9032,58.9272,58.8872,58.9032,5100.0
2012-07-13 13:00:00,73.57,73.59,73.54,73.56,10800.0,58.9032,58.9192,58.8792,58.8952,10800.0
2012-07-13 13:05:00,73.58,73.62,73.56,73.61,3800.0,58.9112,58.9432,58.8952,58.9352,3800.0
2012-07-13 13:10:00,73.61,73.65,73.56,73.6,8100.0,58.9352,58.9673,58.8952,58.9272,8100.0
2012-07-13 13:15:00,73.6,73.62,73.58,73.62,1400.0,58.9272,58.9432,58.9112,58.9432,1400.0
2012-07-13 13:20:00,73.61,73.64,73.56,73.58,2000.0,58.9352,58.9593,58.8952,58.9112,2000.0
2012-07-13 13:25:00,73.56,73.57,73.52,73.55,10000.0,58.8952,58.9032,58.8632,58.8872,10000.0
2012-07-13 13:30:00,73.56,73.58,73.52,73.56,6300.0,58.8952,58.9112,58.8632,58.8952,6300.0
2012-07-13 13:35:00,73.57,73.62,73.54,73.58,3200.0,58.9032,58.9432,58.8792,58.9112,3200.0
2012-07-13 13:40:00,73.59,73.66,73.57,73.63,4900.0,58.9192,58.9753,58.9032,58.9513,4900.0
2012-07-13 13:45:00,73.64,73.64,73.55,73.57,10500.0,58.9593,58.9593,58.8872,58.9032,10500.0
2012-07-13 13:50:00,73.58,73.63,73.55,73.62,9100.0,58.9112,58.9513,58.8872,58.9432,9100.0
2012-07-13 13:55:00,73.61,73.62,73.53,73.58,54600.0,58.9352,58.9432,58.8712,58.9112,54600.0
2012-07-13 14:00:00,73.57,73.59,73.55,73.57,10800.0,58.9032,58.9192,58.8872,58.9032,10800.0
2012-07-13 14:05:00,73.58,73.59,73.56,73.57,9300.0,58.9112,58.9192,58.8952,58.9032,9300.0
2012-07-13 14:10:00,73.57,73.61,73.56,73.61,12600.0,58.9032,58.9352,58.8952,58.9352,12600.0
2012-07-13 14:15:00,73.6,73.68,73.57,73.67,6500.0,58.9272,58.9913,58.9032,58.9833,6500.0
2012-07-13 14:20:00,73.68,73.7,73.63,73.67,6300.0,58.9913,59.0073,58.9513,58.9833,6300.0
2012-07-13 14:25:00,73.65,73.69,73.62,73.67,10800.0,58.9673,58.9993,58.9432,58.9833,10800.0
2012-07-13 14:30:00,73.68,73.75,73.66,73.69,13900.0,58.9913,59.0473,58.9753,58.9993,13900.0
2012-07-13 14:35:00,73.68,73.69,73.65,73.67,3800.0,58.9913,58.9993,58.9673,58.9833,3800.0
2012-07-13 14:40:00,73.66,73.73,73.66,73.67,16300.0,58.9753,59.0313,58.9753,58.9833,16300.0
2012-07-13 14:45:00,73.69,73.73,73.66,73.68,4700.0,58.9993,59.0313,58.9753,58.9913,4700.0
2012-07-13 14:50:00,73.67,73.71,73.67,73.71,14500.0,58.9833,59.0153,58.9833,59.0153,14500.0
2012-07-13 14:55:00,73.72,73.74,73.67,73.71,16900.0,59.0233,59.0393,58.9833,59.0153,16900.0
2012-07-13 15:00:00,73.74,73.9,73.73,73.87,20400.0,59.0393,59.1674,59.0313,59.1434,20400.0
2012-07-13 15:05:00,73.88,73.88,73.8,73.85,8700.0,59.1514,59.1514,59.0874,59.1274,8700.0
2012-07-13 15:10:00,73.83,73.98,73.83,73.88,20600.0,59.1114,59.2315,59.1114,59.1514,20600.0
2012-07-13 15:15:00,73.88,73.98,73.88,73.95,34900.0,59.1514,59.2315,59.1514,59.2075,34900.0
2012-07-13 15:20:00,73.96,73.99,73.91,73.96,16000.0,59.2155,59.2395,59.1754,59.2155,16000.0
2012-07-13 15:25:00,73.95,74.0,73.9,73.97,12100.0,59.2075,59.2475,59.1674,59.2235,12100.0
2012-07-13 15:30:00,73.97,74.01,73.9,73.99,13800.0,59.2235,59.2555,59.1674,59.2395,13800.0
2012-07-13 15:35:00,73.99,74.0,73.87,73.89,28800.0,59.2395,59.2475,59.1434,59.1594,28800.0
2012-07-13 15:40:00,73.9,74.03,73.89,73.97,34100.0,59.1674,59.2715,59.1594,59.2235,34100.0
2012-07-13 15:45:00,73.96,73.99,73.87,73.95,28600.0,59.2155,59.2395,59.1434,59.2075,28600.0
2012-07-13 15:50:00,73.96,73.97,73.79,73.89,37700.0,59.2155,59.2235,59.0794,59.1594,37700.0
2012-07-13 15:55:00,73.89,73.96,73.85,73.92,79200.0,59.1594,59.2155,59.1274,59.1834,79200.0
2012-07-16 09:30:00,72.47,73.38,72.17,73.19,86100.0,58.0225,58.7511,57.7823,58.599,86100.0
2012-07-16 09:35:00,73.18,73.22,72.69,72.73,29300.0,58.591,58.623,58.1987,58.2307,29300.0
2012-07-16 09:40:00,72.72,72.89,72.51,72.7,29400.0,58.2227,58.3588,58.0545,58.2067,29400.0
2012-07-16 09:45:00,72.69,72.73,72.55,72.65,25100.0,58.1987,58.2307,58.0866,58.1666,25100.0
2012-07-16 09:50:00,72.64,72.69,72.59,72.63,16100.0,58.1586,58.1987,58.1186,58.1506,16100.0
2012-07-16 09:55:00,72.63,72.65,72.43,72.43,17700.0,58.1506,58.1666,57.9905,57.9905,17700.0
2012-07-16 10:00:00,72.45,72.51,72.3,72.37,29600.0,58.0065,58.0545,57.8864,57.9424,29600.0
2012-07-16 10:05:00,72.4,72.4,72.1,72.14,21700.0,57.9665,57.9665,57.7263,57.7583,21700.0
2012-07-16 10:10:00,72.15,72.23,72.04,72.18,16400.0,57.7663,57.8304,57.6782,57.7903,16400.0
2012-07-16 10:15:00,72.17,72.45,72.17,72.38,18300.0,57.7823,58.0065,57.7823,57.9505,18300.0
2012-07-16 10:20:00,72.42,72.45,72.36,72.39,9800.0,57.9825,58.0065,57.9344,57.9585,9800.0
2012-07-16 10:25:00,72.4,72.73,72.37,72.66,15300.0,57.9665,58.2307,57.9424,58.1746,15300.0
2012-07-16 10:30:00,72.66,72.72,72.59,72.59,9600.0,58.1746,58.2227,58.1186,58.1186,9600.0
2012-07-16 10:35:00,72.62,72.74,72.6,72.66,19000.0,58.1426,58.2387,58.1266,58.1746,19000.0
2012-07-16 10:40:00,72.7,72.72,72.59,72.71,14200.0,58.2067,58.2227,58.1186,58.2147,14200.0
2012-07-16 10:45:00,72.72,72.72,72.61,72.63,16000.0,58.2227,58.2227,58.1346,58.1506,16000.0
2012-07-16 10:50:00,72.6,72.67,72.54,72.59,7500.0,58.1266,58.1826,58.0786,58.1186,7500.0
2012-07-16 10:55:00,72.57,72.64,72.45,72.55,110800.0,58.1026,58.1586,58.0065,58.0866,110800.0
2012-07-16 11:00:00,72.54,72.58,72.42,72.51,24300.0,58.0786,58.1106,57.9825,58.0545,24300.0
2012-07-16 11:05:00,72.46,72.48,72.38,72.46,7400.0,58.0145,58.0305,57.9505,58.0145,7400.0
2012-07-16 11:10:00,72.48,72.77,72.48,72.74,12500.0,58.0305,58.2627,58.0305,58.2387,12500.0
2012-07-16 11:15:00,72.74,72.86,72.72,72.86,17800.0,58.2387,58.3348,58.2227,58.3348,17800.0
2012-07-16 11:20:00,72.86,72.94,72.76,72.81,12700.0,58.3348,58.3988,58.2547,58.2947,12700.0
2012-07-16 11:25:00,72.85,72.9,72.82,72.85,8900.0,58.3268,58.3668,58.3027,58.3268,8900.0
2012-07-16 11:30:00,72.84,72.87,72.7,72.7,7200.0,58.3187,58.3428,58.2067,58.2067,7200.0
2012-07-16 11:35:00,72.68,72.81,72.66,72.76,10900.0,58.1906,58.2947,58.1746,58.2547,10900.0
2012-07-16 11:40:00,72.77,72.84,72.68,72.75,13000.0,58.2627,58.3187,58.1906,58.2467,13000.0
2012-07-16 11:45:00,72.73,72.86,72.73,72.79,6700.0,58.2307,58.3348,58.2307,58.2787,6700.0
2012-07-16 11:50:00,72.79,72.86,72.75,72.79,4900.0,58.2787,58.3348,58.2467,58.2787,4900.0
2012-07-16 11:55:00,72.8,72.84,72.72,72.81,6600.0,58.2867,58.3187,58.2227,58.2947,6600.0
2012-07-16 12:00:00,72.82,72.87,72.76,72.87,6800.0,58.3027,58.3428,58.2547,58.3428,6800.0
2012-07-16 12:05:00,72.85,72.93,72.76,72.91,93100.0,58.3268,58.3908,58.2547,58.3748,93100.0
2012-07-16 12:10:00,72.91,72.92,72.78,72.87,11700.0,58.3748,58.3828,58.2707,58.3428,11700.0
2012-07-16 12:15:00,72.87,72.9,72.75,72.85,11800.0,58.3428,58.3668,58.2467,58.3268,11800.0
2012-07-16 12:20:00,72.84,72.87,72.77,72.81,5400.0,58.3187,58.3428,58.2627,58.2947,5400.0
2012-07-16 12:25:00,72.8,72.84,72.76,72.79,7200.0,58.2867,58.3187,58.2547,58.2787,7200.0
2012-07-16 12:30:00,72.78,72.85,72.78,72.79,4900.0,58.2707,58.3268,58.2707,58.2787,4900.0
2012-07-16 12:35:00,72.78,72.82,72.73,72.8,30300.0,58.2707,58.3027,58.2307,58.2867,30300.0
2012-07-16 12:40:00,72.8,72.81,72.78,72.81,3000.0,58.2867,58.2947,58.2707,58.2947,3000.0
2012-07-16 12:45:00,72.8,72.85,72.8,72.85,6700.0,58.2867,58.3268,58.2867,58.3268,6700.0
2012-07-16 12:50:00,72.84,72.95,72.82,72.93,6900.0,58.3187,58.4068,58.3027,58.3908,6900.0
2012-07-16 12:55:00,72.94,73.0,72.93,73.0,2900.0,58.3988,58.4469,58.3908,58.4469,2900.0
2012-07-16 13:00:00,72.97,73.12,72.96,73.12,64600.0,58.4228,58.5429,58.4148,58.5429,64600.0
2012-07-16 13:05:00,73.13,73.13,72.99,73.01,18900.0,58.5509,58.5509,58.4388,58.4549,18900.0
2012-07-16 13:10:00,72.99,72.99,72.89,72.91,6900.0,58.4388,58.4388,58.3588,58.3748,6900.0
2012-07-16 13:15:00,72.92,72.92,72.8,72.82,7100.0,58.3828,58.3828,58.2867,58.3027,7100.0
2012-07-16 13:20:00,72.83,72.85,72.79,72.83,5700.0,58.3107,58.3268,58.2787,58.3107,5700.0
2012-07-16 13:25:00,72.86,72.91,72.82,72.89,16500.0,58.3348,58.3748,58.3027,58.3588,16500.0
2012-07-16 13:30:00,72.91,72.94,72.88,72.88,19500.0,58.3748,58.3988,58.3508,58.3508,19500.0
2012-07-16 13:35:00,72.89,72.9,72.8,72.8,10400.0,58.3588,58.3668,58.2867,58.2867,10400.0
2012-07-16 13:40:00,72.79,72.89,72.78,72.87,8600.0,58.2787,58.3588,58.2707,58.3428,8600.0
2012-07-16 13:45:00,72.88,72.96,72.84,72.91,20000.0,58.3508,58.4148,58.3187,58.3748,20000.0
2012-07-16 13:50:00,72.91,72.95,72.89,72.89,7400.0,58.3748,58.4068,58.3588,58.3588,7400.0
2012-07-16 13:55:00,72.91,72.95,72.86,72.86,8200.0,58.3748,58.4068,58.3348,58.3348,8200.0
2012-07-16 14:00:00,72.85,72.99,72.85,72.97,21600.0,58.3268,58.4388,58.3268,58.4228,21600.0
2012-07-16 14:05:00,72.99,73.09,72.98,73.08,19700.0,58.4388,58.5189,58.4308,58.5109,19700.0
2012-07-16 14:10:00,73.08,73.1,73.03,73.06,29900.0,58.5109,58.5269,58.4709,58.4949,29900.0
2012-07-16 14:15:00,73.06,73.13,73.04,73.13,39000.0,58.4949,58.5509,58.4789,58.5509,39000.0
2012-07-16 14:20:00,73.13,73.18,73.1,73.14,43100.0,58.5509,58.591,58.5269,58.5589,43100.0
2012-07-16 14:25:00,73.16,73.18,73.14,73.17,7100.0,58.575,58.591,58.5589,58.583,7100.0
2012-07-16 14:30:00,73.18,73.28,73.17,73.17,15200.0,58.591,58.671,58.583,58.583,15200.0
2012-07-16 14:35:00,73.16,73.23,73.07,73.13,98100.0,58.575,58.631,58.5029,58.5509,98100.0
2012-07-16 14:40:00,73.11,73.16,73.11,73.12,3100.0,58.5349,58.575,58.5349,58.5429,3100.0
2012-07-16 14:45:00,73.16,73.27,73.14,73.23,13400.0,58.575,58.663,58.5589,58.631,13400.0
2012-07-16 14:50:00,73.24,73.3,73.14,73.16,14000.0,58.639,58.687,58.5589,58.575,14000.0
2012-07-16 14:55:00,73.18,73.24,73.16,73.2,10100.0,58.591,58.639,58.575,58.607,10100.0
2012-07-16 15:00:00,73.2,73.21,73.1,73.21,9500.0,58.607,58.615,58.5269,58.615,9500.0
2012-07-16 15:05:00,73.22,73.24,73.14,73.15,8400.0,58.623,58.639,58.5589,58.5669,8400.0
2012-07-16 15:10:00,73.14,73.2,73.13,73.15,9900.0,58.5589,58.607,58.5509,58.5669,9900.0
2012-07-16 15:15:00,73.17,73.17,73.1,73.16,9900.0,58.583,58.583,58.5269,58.575,9900.0
2012-07-16 15:20:00,73.16,73.22,73.15,73.2,18200.0,58.575,58.623,58.5669,58.607,18200.0
2012-07-16 15:25:00,73.19,73.24,73.09,73.09,12700.0,58.599,58.639,58.5189,58.5189,12700.0
2012-07-16 15:30:00,73.11,73.19,73.07,73.19,14200.0,58.5349,58.599,58.5029,58.599,14200.0
2012-07-16 15:35:00,73.2,73.2,73.03,73.09,21600.0,58.607,58.607,58.4709,58.5189,21600.0
2012-07-16 15:40:00,73.09,73.09,72.93,73.03,28400.0,58.5189,58.5189,58.3908,58.4709,28400.0
2012-07-16 15:45:00,73.03,73.03,72.84,72.95,79600.0,58.4709,58.4709,58.3187,58.4068,79600.0
2012-07-16 15:50:00,72.95,73.03,72.86,73.03,74300.0,58.4068,58.4709,58.3348,58.4709,74300.0
2012-07-16 15:55:00,73.01,73.02,72.88,72.99,75600.0,58.4549,58.4629,58.3508,58.4388,75600.0
2012-07-17 09:30:00,73.41,73.82,73.27,73.82,20000.0,58.7751,59.1034,58.663,59.1034,20000.0
2012-07-17 09:35:00,73.78,74.05,73.78,73.88,21200.0,59.0714,59.2875,59.0714,59.1514,21200.0
2012-07-17 09:40:00,73.82,73.88,73.44,73.67,14500.0,59.1034,59.1514,58.7991,58.9833,14500.0
2012-07-17 09:45:00,73.72,73.72,73.01,73.01,20800.0,59.0233,59.0233,58.4549,58.4549,20800.0
2012-07-17 09:50:00,73.01,73.17,72.94,73.04,21400.0,58.4549,58.583,58.3988,58.4789,21400.0
2012-07-17 09:55:00,73.07,73.2,73.03,73.16,5900.0,58.5029,58.607,58.4709,58.575,5900.0
2012-07-17 10:00:00,73.12,73.12,72.67,72.71,12600.0,58.5429,58.5429,58.1826,58.2147,12600.0
2012-07-17 10:05:00,72.71,72.86,72.61,72.83,15800.0,58.2147,58.3348,58.1346,58.3107,15800.0
2012-07-17 10:10:00,72.8,73.03,72.8,73.03,8000.0,58.2867,58.4709,58.2867,58.4709,8000.0
2012-07-17 10:15:00,73.01,73.09,72.91,73.03,11100.0,58.4549,58.5189,58.3748,58.4709,11100.0
2012-07-17 10:20:00,73.0,73.14,72.9,72.92,70300.0,58.4469,58.5589,58.3668,58.3828,70300.0
2012-07-17 10:25:00,72.91,73.08,72.85,72.94,8200.0,58.3748,58.5109,58.3268,58.3988,8200.0
2012-07-17 10:30:00,72.9,72.92,72.81,72.87,7500.0,58.3668,58.3828,58.2947,58.3428,7500.0
2012-07-17 10:35:00,72.88,72.88,72.59,72.59,42900.0,58.3508,58.3508,58.1186,58.1186,42900.0
2012-07-17 10:40:00,72.56,72.59,72.37,72.5,7800.0,58.0946,58.1186,57.9424,58.0465,7800.0
2012-07-17 10:45:00,72.5,72.56,72.39,72.54,9500.0,58.0465,58.0946,57.9585,58.0786,9500.0
2012-07-17 10:50:00,72.53,72.72,72.51,72.67,8400.0,58.0705,58.2227,58.0545,58.1826,8400.0
2012-07-17 10:55:00,72.66,72.66,72.47,72.53,6200.0,58.1746,58.1746,58.0225,58.0705,6200.0
2012-07-17 11:00:00,72.53,72.63,72.47,72.56,6200.0,58.0705,58.1506,58.0225,58.0946,6200.0
2012-07-17 11:05:00,72.56,72.74,72.55,72.65,8300.0,58.0946,58.2387,58.0866,58.1666,8300.0
2012-07-17 11:10:00,72.71,72.82,72.65,72.71,9000.0,58.2147,58.3027,58.1666,58.2147,9000.0
2012-07-17 11:15:00,72.74,72.75,72.55,72.58,7400.0,58.2387,58.2467,58.0866,58.1106,7400.0
2012-07-17 11:20:00,72.63,72.7,72.59,72.62,5500.0,58.1506,58.2067,58.1186,58.1426,5500.0
2012-07-17 11:25:00,72.62,72.66,72.46,72.5,3500.0,58.1426,58.1746,58.0145,58.0465,3500.0
2012-07-17 11:30:00,72.53,72.69,72.52,72.69,6000.0,58.0705,58.1987,58.0625,58.1987,6000.0
2012-07-17 11:35:00,72.69,73.02,72.68,72.96,9300.0,58.1987,58.4629,58.1906,58.4148,9300.0
2012-07-17 11:40:00,72.97,73.15,72.97,73.15,10200.0,58.4228,58.5669,58.4228,58.5669,10200.0
2012-07-17 11:45:00,73.15,73.21,73.1,73.1,12200.0,58.5669,58.615,58.5269,58.5269,12200.0
2012-07-17 11:50:00,73.15,73.21,73.01,73.21,10500.0,58.5669,58.615,58.4549,58.615,10500.0
2012-07-17 11:55:00,73.19,73.43,73.18,73.34,13600.0,58.599,58.7911,58.591,58.7191,13600.0
2012-07-17 12:00:00,73.35,73.49,73.33,73.38,14500.0,58.7271,58.8392,58.7111,58.7511,14500.0
2012-07-17 12:05:00,73.37,73.49,73.37,73.37,13300.0,58.7431,58.8392,58.7431,58.7431,13300.0
2012-07-17 12:10:00,73.38,73.41,73.25,73.27,10900.0,58.7511,58.7751,58.647,58.663,10900.0
2012-07-17 12:15:00,73.27,73.32,73.25,73.32,7900.0,58.663,58.7031,58.647,58.7031,7900.0
2012-07-17 12:20:00,73.27,73.46,73.27,73.45,11700.0,58.663,58.8151,58.663,58.8071,11700.0
2012-07-17 12:25:00,73.41,73.51,73.34,73.46,6300.0,58.7751,58.8552,58.7191,58.8151,6300.0
2012-07-17 12:30:00,73.45,73.59,73.42,73.54,8500.0,58.8071,58.9192,58.7831,58.8792,8500.0
2012-07-17 12:35:00,73.56,73.56,73.43,73.44,3700.0,58.8952,58.8952,58.7911,58.7991,3700.0
2012-07-17 12:40:00,73.43,73.47,73.33,73.35,5100.0,58.7911,58.8232,58.7111,58.7271,5100.0
2012-07-17 12:45:00,73.35,73.49,73.33,73.43,10800.0,58.7271,58.8392,58.7111,58.7911,10800.0
2012-07-17 12:50:00,73.37,73.42,73.32,73.37,9900.0,58.7431,58.7831,58.7031,58.7431,9900.0
2012-07-17 12:55:00,73.35,73.38,73.22,73.25,7300.0,58.7271,58.7511,58.623,58.647,7300.0
2012-07-17 13:00:00,73.26,73.37,73.22,73.32,10500.0,58.655,58.7431,58.623,58.7031,10500.0
2012-07-17 13:05:00,73.36,73.42,73.32,73.42,3200.0,58.7351,58.7831,58.7031,58.7831,3200.0
2012-07-17 13:10:00,73.36,73.43,73.36,73.37,5800.0,58.7351,58.7911,58.7351,58.7431,5800.0
2012-07-17 13:15:00,73.36,73.45,73.33,73.42,8200.0,58.7351,58.8071,58.7111,58.7831,8200.0
2012-07-17 13:20:00,73.42,73.56,73.42,73.56,13200.0,58.7831,58.8952,58.7831,58.8952,13200.0
2012-07-17 13:25:00,73.62,73.78,73.55,73.59,44900.0,58.9432,59.0714,58.8872,58.9192,44900.0
2012-07-17 13:30:00,73.59,73.74,73.59,73.66,1900.0,58.9192,59.0393,58.9192,58.9753,1900.0
2012-07-17 13:35:00,73.62,73.75,73.62,73.75,9100.0,58.9432,59.0473,58.9432,59.0473,9100.0
2012-07-17 13:40:00,73.71,73.83,73.71,73.79,4700.0,59.0153,59.1114,59.0153,59.0794,4700.0
2012-07-17 13:45:00,73.79,73.82,73.73,73.78,3800.0,59.0794,59.1034,59.0313,59.0714,3800.0
2012-07-17 13:50:00,73.75,73.95,73.75,73.91,17400.0,59.0473,59.2075,59.0473,59.1754,17400.0
2012-07-17 13:55:00,73.91,73.95,73.9,73.91,12400.0,59.1754,59.2075,59.1674,59.1754,12400.0
2012-07-17 14:00:00,73.9,73.96,73.9,73.95,61100.0,59.1674,59.2155,59.1674,59.2075,61100.0
2012-07-17 14:05:00,73.95,74.02,73.95,73.97,11400.0,59.2075,59.2635,59.2075,59.2235,11400.0
2012-07-17 14:10:00,73.98,74.0,73.95,73.95,9100.0,59.2315,59.2475,59.2075,59.2075,9100.0
2012-07-17 14:15:00,73.95,73.96,73.87,73.87,4500.0,59.2075,59.2155,59.1434,59.1434,4500.0
2012-07-17 14:20:00,73.87,73.96,73.84,73.96,7400.0,59.1434,59.2155,59.1194,59.2155,7400.0
2012-07-17 14:25:00,73.97,73.99,73.9,73.99,7800.0,59.2235,59.2395,59.1674,59.2395,7800.0
2012-07-17 14:30:00,74.0,74.05,73.94,73.98,5800.0,59.2475,59.2875,59.1995,59.2315,5800.0
2012-07-17 14:35:00,73.97,74.0,73.84,73.84,3800.0,59.2235,59.2475,59.1194,59.1194,3800.0
2012-07-17 14:40:00,73.85,74.0,73.85,73.96,9700.0,59.1274,59.2475,59.1274,59.2155,9700.0
2012-07-17 14:45:00,73.94,73.98,73.88,73.88,5400.0,59.1995,59.2315,59.1514,59.1514,5400.0
2012-07-17 14:50:00,73.91,74.0,73.91,73.98,8700.0,59.1754,59.2475,59.1754,59.2315,8700.0
2012-07-17 14:55:00,73.98,74.14,73.97,74.13,39600.0,59.2315,59.3596,59.2235,59.3516,39600.0
2012-07-17 15:00:00,74.09,74.17,74.06,74.12,25700.0,59.3196,59.3836,59.2955,59.3436,25700.0
2012-07-17 15:05:00,74.09,74.12,73.93,73.95,17200.0,59.3196,59.3436,59.1914,59.2075,17200.0
2012-07-17 15:10:00,73.98,73.99,73.9,73.9,9500.0,59.2315,59.2395,59.1674,59.1674,9500.0
2012-07-17 15:15:00,73.89,74.04,73.88,74.02,17100.0,59.1594,59.2795,59.1514,59.2635,17100.0
2012-07-17 15:20:00,74.04,74.09,74.02,74.06,26200.0,59.2795,59.3196,59.2635,59.2955,26200.0
2012-07-17 15:25:00,74.06,74.13,73.93,73.94,34600.0,59.2955,59.3516,59.1914,59.1995,34600.0
2012-07-17 15:30:00,73.94,73.95,73.81,73.93,37800.0,59.1995,59.2075,59.0954,59.1914,37800.0
2012-07-17 15:35:00,73.93,73.93,73.72,73.77,28400.0,59.1914,59.1914,59.0233,59.0633,28400.0
2012-07-17 15:40:00,73.81,73.91,73.76,73.89,49200.0,59.0954,59.1754,59.0553,59.1594,49200.0
2012-07-17 15:45:00,73.87,73.95,73.8,73.91,25000.0,59.1434,59.2075,59.0874,59.1754,25000.0
2012-07-17 15:50:00,73.92,74.05,73.84,73.88,39600.0,59.1834,59.2875,59.1194,59.1514,39600.0
2012-07-17 15:55:00,73.91,73.96,73.85,73.88,46000.0,59.1754,59.2155,59.1274,59.1514,46000.0
2012-07-18 09:30:00,72.99,73.19,72.2,73.15,62000.0,58.4388,58.599,57.8063,58.5669,62000.0
2012-07-18 09:35:00,73.23,74.36,73.23,74.11,143900.0,58.631,59.5357,58.631,59.3356,143900.0
2012-07-18 09:40:00,74.07,74.23,73.77,73.84,40400.0,59.3035,59.4316,59.0633,59.1194,40400.0
2012-07-18 09:45:00,73.84,74.03,73.65,73.73,42500.0,59.1194,59.2715,58.9673,59.0313,42500.0
2012-07-18 09:50:00,73.7,74.13,73.7,74.0,63300.0,59.0073,59.3516,59.0073,59.2475,63300.0
2012-07-18 09:55:00,73.95,74.47,73.94,74.42,88200.0,59.2075,59.6238,59.1995,59.5838,88200.0
2012-07-18 10:00:00,74.29,75.0,74.28,74.98,63300.0,59.4797,60.0481,59.4717,60.0321,63300.0
2012-07-18 10:05:00,74.97,75.02,74.51,74.51,73500.0,60.0241,60.0641,59.6558,59.6558,73500.0
2012-07-18 10:10:00,74.56,74.66,74.52,74.65,14900.0,59.6959,59.7759,59.6638,59.7679,14900.0
2012-07-18 10:15:00,74.67,74.92,74.67,74.87,27900.0,59.7839,59.9841,59.7839,59.9441,27900.0
2012-07-18 10:20:00,74.88,74.97,74.76,74.85,15900.0,59.9521,60.0241,59.856,59.928,15900.0
2012-07-18 10:25:00,74.85,75.07,74.79,74.94,14400.0,59.928,60.1042,59.88,60.0001,14400.0
2012-07-18 10:30:00,74.94,75.0,74.82,74.86,17000.0,60.0001,60.0481,59.904,59.936,17000.0
2012-07-18 10:35:00,74.86,75.15,74.8,75.14,24100.0,59.936,60.1682,59.888,60.1602,24100.0
2012-07-18 10:40:00,75.14,75.26,75.14,75.26,21000.0,60.1602,60.2563,60.1602,60.2563,21000.0
2012-07-18 10:45:00,75.28,75.58,75.16,75.58,27500.0,60.2723,60.5125,60.1762,60.5125,27500.0
2012-07-18 10:50:00,75.58,75.63,75.47,75.56,24000.0,60.5125,60.5525,60.4244,60.4965,24000.0
2012-07-18 10:55:00,75.56,75.9,75.55,75.84,60300.0,60.4965,60.7687,60.4885,60.7207,60300.0
2012-07-18 11:00:00,75.86,75.94,75.77,75.8,31200.0,60.7367,60.8007,60.6646,60.6886,31200.0
2012-07-18 11:05:00,75.8,75.95,75.75,75.95,29900.0,60.6886,60.8087,60.6486,60.8087,29900.0
2012-07-18 11:10:00,75.96,76.05,75.91,75.97,30300.0,60.8168,60.8888,60.7767,60.8248,30300.0
2012-07-18 11:15:00,75.95,76.05,75.8,75.94,20600.0,60.8087,60.8888,60.6886,60.8007,20600.0
2012-07-18 11:20:00,75.93,75.97,75.82,75.95,19000.0,60.7927,60.8248,60.7047,60.8087,19000.0
2012-07-18 11:25:00,75.96,76.12,75.94,76.05,23700.0,60.8168,60.9449,60.8007,60.8888,23700.0
2012-07-18 11:30:00,76.03,76.24,76.03,76.24,27100.0,60.8728,61.0409,60.8728,61.0409,27100.0
2012-07-18 11:35:00,76.25,76.47,76.25,76.47,31000.0,61.0489,61.2251,61.0489,61.2251,31000.0
2012-07-18 11:40:00,76.47,76.69,76.42,76.66,34900.0,61.2251,61.4012,61.185,61.3772,34900.0
2012-07-18 11:45:00,76.66,76.9,76.65,76.88,36500.0,61.3772,61.5694,61.3692,61.5533,36500.0
2012-07-18 11:50:00,76.87,77.18,76.85,77.18,40900.0,61.5453,61.7935,61.5293,61.7935,40900.0
2012-07-18 11:55:00,77.18,77.35,77.16,77.35,52900.0,61.7935,61.9296,61.7775,61.9296,52900.0
2012-07-18 12:00:00,77.34,77.35,76.82,76.87,67900.0,61.9216,61.9296,61.5053,61.5453,67900.0
2012-07-18 12:05:00,76.86,76.95,76.82,76.91,25500.0,61.5373,61.6094,61.5053,61.5774,25500.0
2012-07-18 12:10:00,76.92,77.09,76.81,77.07,32700.0,61.5854,61.7215,61.4973,61.7055,32700.0
2012-07-18 12:15:00,77.08,77.09,76.88,76.99,25300.0,61.7135,61.7215,61.5533,61.6414,25300.0
2012-07-18 12:20:00,76.96,77.26,76.92,77.25,44600.0,61.6174,61.8576,61.5854,61.8496,44600.0
2012-07-18 12:25:00,77.19,77.25,76.96,76.99,12000.0,61.8015,61.8496,61.6174,61.6414,12000.0
2012-07-18 12:30:00,76.97,77.08,76.93,77.06,13600.0,61.6254,61.7135,61.5934,61.6975,13600.0
2012-07-18 12:35:00,77.05,77.05,76.94,76.95,12200.0,61.6894,61.6894,61.6014,61.6094,12200.0
2012-07-18 12:40:00,76.96,77.04,76.93,76.93,21900.0,61.6174,61.6814,61.5934,61.5934,21900.0
2012-07-18 12:45:00,76.92,76.93,76.89,76.91,9100.0,61.5854,61.5934,61.5613,61.5774,9100.0
2012-07-18 12:50:00,76.89,77.03,76.89,77.03,14100.0,61.5613,61.6734,61.5613,61.6734,14100.0
2012-07-18 12:55:00,77.04,77.3,77.03,77.2,32800.0,61.6814,61.8896,61.6734,61.8095,32800.0
2012-07-18 13:00:00,77.22,77.23,77.03,77.14,28000.0,61.8256,61.8336,61.6734,61.7615,28000.0
2012-07-18 13:05:00,77.13,77.25,77.11,77.19,13400.0,61.7535,61.8496,61.7375,61.8015,13400.0
2012-07-18 13:10:00,77.2,77.33,77.18,77.33,8100.0,61.8095,61.9136,61.7935,61.9136,8100.0
2012-07-18 13:15:00,77.3,77.4,77.27,77.3,14500.0,61.8896,61.9697,61.8656,61.8896,14500.0
2012-07-18 13:20:00,77.27,77.31,77.24,77.26,12800.0,61.8656,61.8976,61.8416,61.8576,12800.0
2012-07-18 13:25:00,77.25,77.35,77.25,77.29,9300.0,61.8496,61.9296,61.8496,61.8816,9300.0
2012-07-18 13:30:00,77.28,77.29,77.1,77.19,13100.0,61.8736,61.8816,61.7295,61.8015,13100.0
2012-07-18 13:35:00,77.19,77.25,76.96,76.99,9200.0,61.8015,61.8496,61.6174,61.6414,9200.0
2012-07-18 13:40:00,76.97,76.98,76.87,76.98,58000.0,61.6254,61.6334,61.5453,61.6334,58000.0
2012-07-18 13:45:00,76.99,77.05,76.95,77.01,23800.0,61.6414,61.6894,61.6094,61.6574,23800.0
2012-07-18 13:50:00,77.01,77.04,76.93,77.01,117400.0,61.6574,61.6814,61.5934,61.6574,117400.0
2012-07-18 13:55:00,77.02,77.08,76.97,76.98,54000.0,61.6654,61.7135,61.6254,61.6334,54000.0
2012-07-18 14:00:00,77.0,77.0,76.87,76.9,33500.0,61.6494,61.6494,61.5453,61.5694,33500.0
2012-07-18 14:05:00,76.89,77.06,76.88,77.03,65800.0,61.5613,61.6975,61.5533,61.6734,65800.0
2012-07-18 14:10:00,77.04,77.08,76.98,77.08,36400.0,61.6814,61.7135,61.6334,61.7135,36400.0
2012-07-18 14:15:00,77.07,77.19,77.0,77.18,20900.0,61.7055,61.8015,61.6494,61.7935,20900.0
2012-07-18 14:20:00,77.18,77.24,77.07,77.09,18700.0,61.7935,61.8416,61.7055,61.7215,18700.0
2012-07-18 14:25:00,77.09,77.11,77.0,77.03,24100.0,61.7215,61.7375,61.6494,61.6734,24100.0
2012-07-18 14:30:00,77.04,77.05,76.98,77.03,44200.0,61.6814,61.6894,61.6334,61.6734,44200.0
2012-07-18 14:35:00,77.03,77.05,76.94,76.96,128000.0,61.6734,61.6894,61.6014,61.6174,128000.0
2012-07-18 14:40:00,76.96,77.0,76.57,76.62,45500.0,61.6174,61.6494,61.3051,61.3452,45500.0
2012-07-18 14:45:00,76.64,76.67,76.48,76.57,27300.0,61.3612,61.3852,61.2331,61.3051,27300.0
2012-07-18 14:50:00,76.58,76.64,76.5,76.62,18900.0,61.3131,61.3612,61.2491,61.3452,18900.0
2012-07-18 14:55:00,76.64,76.64,76.54,76.61,12900.0,61.3612,61.3612,61.2811,61.3372,12900.0
2012-07-18 15:00:00,76.62,76.69,76.59,76.69,26800.0,61.3452,61.4012,61.3212,61.4012,26800.0
2012-07-18 15:05:00,76.71,76.71,76.47,76.48,28100.0,61.4172,61.4172,61.2251,61.2331,28100.0
2012-07-18 15:10:00,76.47,76.61,76.45,76.61,27500.0,61.2251,61.3372,61.2091,61.3372,27500.0
2012-07-18 15:15:00,76.6,76.65,76.54,76.62,24300.0,61.3292,61.3692,61.2811,61.3452,24300.0
2012-07-18 15:20:00,76.62,76.81,76.61,76.65,34800.0,61.3452,61.4973,61.3372,61.3692,34800.0
2012-07-18 15:25:00,76.63,76.64,76.44,76.49,40100.0,61.3532,61.3612,61.2011,61.2411,40100.0
2012-07-18 15:30:00,76.5,76.65,76.49,76.62,32400.0,61.2491,61.3692,61.2411,61.3452,32400.0
2012-07-18 15:35:00,76.61,76.65,76.47,76.48,37200.0,61.3372,61.3692,61.2251,61.2331,37200.0
2012-07-18 15:40:00,76.49,76.64,76.48,76.57,34800.0,61.2411,61.3612,61.2331,61.3051,34800.0
2012-07-18 15:45:00,76.58,76.61,76.38,76.52,58300.0,61.3131,61.3372,61.153,61.2651,58300.0
2012-07-18 15:50:00,76.5,76.55,76.4,76.47,67600.0,61.2491,61.2891,61.169,61.2251,67600.0
2012-07-18 15:55:00,76.46,76.53,76.42,76.5,71300.0,61.2171,61.2731,61.185,61.2491,71300.0
2012-07-19 09:30:00,76.41,77.01,76.16,76.85,34700.0,61.177,61.6574,60.9769,61.5293,34700.0
2012-07-19 09:35:00,76.88,77.4,76.85,77.25,33800.0,61.5533,61.9697,61.5293,61.8496,33800.0
2012-07-19 09:40:00,77.28,77.29,77.02,77.14,22600.0,61.8736,61.8816,61.6654,61.7615,22600.0
2012-07-19 09:45:00,77.13,77.35,77.13,77.3,30400.0,61.7535,61.9296,61.7535,61.8896,30400.0
2012-07-19 09:50:00,77.31,77.49,77.31,77.41,25200.0,61.8976,62.0417,61.8976,61.9777,25200.0
2012-07-19 09:55:00,77.39,77.69,77.33,77.69,23700.0,61.9617,62.2019,61.9136,62.2019,23700.0
2012-07-19 10:00:00,77.67,77.67,76.96,77.29,92900.0,62.1858,62.1858,61.6174,61.8816,92900.0
2012-07-19 10:05:00,77.22,77.29,77.16,77.26,67000.0,61.8256,61.8816,61.7775,61.8576,67000.0
2012-07-19 10:10:00,77.26,77.27,76.64,76.83,54200.0,61.8576,61.8656,61.3612,61.5133,54200.0
2012-07-19 10:15:00,76.85,77.1,76.71,77.02,29500.0,61.5293,61.7295,61.4172,61.6654,29500.0
2012-07-19 10:20:00,77.04,77.09,76.96,77.04,27800.0,61.6814,61.7215,61.6174,61.6814,27800.0
2012-07-19 10:25:00,77.01,77.04,76.94,77.01,23000.0,61.6574,61.6814,61.6014,61.6574,23000.0
2012-07-19 10:30:00,76.98,77.06,76.94,77.04,32500.0,61.6334,61.6975,61.6014,61.6814,32500.0
2012-07-19 10:35:00,77.04,77.11,76.88,76.92,29600.0,61.6814,61.7375,61.5533,61.5854,29600.0
2012-07-19 10:40:00,76.92,77.25,76.88,77.22,25400.0,61.5854,61.8496,61.5533,61.8256,25400.0
2012-07-19 10:45:00,77.22,77.4,77.19,77.37,70500.0,61.8256,61.9697,61.8015,61.9457,70500.0
2012-07-19 10:50:00,77.39,77.46,77.31,77.32,22200.0,61.9617,62.0177,61.8976,61.9056,22200.0
2012-07-19 10:55:00,77.32,77.43,77.32,77.43,17900.0,61.9056,61.9937,61.9056,61.9937,17900.0
2012-07-19 11:00:00,77.42,77.56,77.42,77.56,13600.0,61.9857,62.0978,61.9857,62.0978,13600.0
2012-07-19 11:05:00,77.55,77.68,77.54,77.68,21600.0,62.0898,62.1939,62.0818,62.1939,21600.0
2012-07-19 11:10:00,77.68,77.79,77.64,77.79,39300.0,62.1939,62.2819,62.1618,62.2819,39300.0
2012-07-19 11:15:00,77.78,77.94,77.75,77.92,51300.0,62.2739,62.402,62.2499,62.386,51300.0
2012-07-19 11:20:00,77.93,77.96,77.89,77.89,46500.0,62.394,62.418,62.362,62.362,46500.0
2012-07-19 11:25:00,77.89,77.95,77.85,77.95,27300.0,62.362,62.41,62.33,62.41,27300.0
2012-07-19 11:30:00,77.96,78.12,77.95,78.12,31200.0,62.418,62.5461,62.41,62.5461,31200.0
2012-07-19 11:35:00,78.12,78.33,78.12,78.33,37900.0,62.5461,62.7143,62.5461,62.7143,37900.0
2012-07-19 11:40:00,78.34,78.6,78.33,78.59,70000.0,62.7223,62.9304,62.7143,62.9224,70000.0
2012-07-19 11:45:00,78.56,78.59,78.23,78.25,53300.0,62.8984,62.9224,62.6342,62.6502,53300.0
2012-07-19 11:50:00,78.26,78.55,78.26,78.54,23800.0,62.6582,62.8904,62.6582,62.8824,23800.0
2012-07-19 11:55:00,78.55,78.79,78.54,78.75,60700.0,62.8904,63.0826,62.8824,63.0505,60700.0
2012-07-19 12:00:00,78.75,78.75,78.63,78.64,98900.0,63.0505,63.0505,62.9545,62.9625,98900.0
2012-07-19 12:05:00,78.63,78.63,78.32,78.32,16500.0,62.9545,62.9545,62.7063,62.7063,16500.0
2012-07-19 12:10:00,78.32,78.33,78.23,78.3,29800.0,62.7063,62.7143,62.6342,62.6903,29800.0
2012-07-19 12:15:00,78.31,78.53,78.31,78.4,20200.0,62.6983,62.8744,62.6983,62.7703,20200.0
2012-07-19 12:20:00,78.4,78.62,78.39,78.52,26200.0,62.7703,62.9465,62.7623,62.8664,26200.0
2012-07-19 12:25:00,78.52,78.62,78.48,78.5,26400.0,62.8664,62.9465,62.8344,62.8504,26400.0
2012-07-19 12:30:00,78.51,78.59,78.48,78.53,18500.0,62.8584,62.9224,62.8344,62.8744,18500.0
2012-07-19 12:35:00,78.51,78.59,78.47,78.48,24100.0,62.8584,62.9224,62.8264,62.8344,24100.0
2012-07-19 12:40:00,78.48,78.54,78.38,78.41,29200.0,62.8344,62.8824,62.7543,62.7783,29200.0
2012-07-19 12:45:00,78.4,78.58,78.4,78.43,18200.0,62.7703,62.9144,62.7703,62.7943,18200.0
2012-07-19 12:50:00,78.4,78.42,78.34,78.37,18200.0,62.7703,62.7863,62.7223,62.7463,18200.0
2012-07-19 12:55:00,78.38,78.43,78.21,78.27,17300.0,62.7543,62.7943,62.6182,62.6662,17300.0
2012-07-19 13:00:00,78.26,78.33,78.22,78.23,31100.0,62.6582,62.7143,62.6262,62.6342,31100.0
2012-07-19 13:05:00,78.25,78.29,78.17,78.21,63600.0,62.6502,62.6822,62.5862,62.6182,63600.0
2012-07-19 13:10:00,78.19,78.2,78.04,78.11,26500.0,62.6022,62.6102,62.4821,62.5381,26500.0
2012-07-19 13:15:00,78.13,78.22,78.08,78.1,25200.0,62.5541,62.6262,62.5141,62.5301,25200.0
2012-07-19 13:20:00,78.1,78.17,78.08,78.15,11800.0,62.5301,62.5862,62.5141,62.5702,11800.0
2012-07-19 13:25:00,78.11,78.19,78.08,78.16,14200.0,62.5381,62.6022,62.5141,62.5782,14200.0
2012-07-19 13:30:00,78.11,78.2,78.07,78.2,14100.0,62.5381,62.6102,62.5061,62.6102,14100.0
2012-07-19 13:35:00,78.16,78.24,78.08,78.12,37400.0,62.5782,62.6422,62.5141,62.5461,37400.0
2012-07-19 13:40:00,78.08,78.17,78.06,78.17,25300.0,62.5141,62.5862,62.4981,62.5862,25300.0
2012-07-19 13:45:00,78.13,78.16,77.74,77.75,54400.0,62.5541,62.5782,62.2419,62.2499,54400.0
2012-07-19 13:50:00,77.76,77.79,77.7,77.75,22900.0,62.2579,62.2819,62.2099,62.2499,22900.0
2012-07-19 13:55:00,77.77,77.78,77.55,77.65,53400.0,62.2659,62.2739,62.0898,62.1698,53400.0
2012-07-19 14:00:00,77.66,77.8,77.65,77.7,16100.0,62.1778,62.2899,62.1698,62.2099,16100.0
2012-07-19 14:05:00,77.7,77.76,77.53,77.76,26400.0,62.2099,62.2579,62.0738,62.2579,26400.0
2012-07-19 14:10:00,77.76,77.82,77.64,77.78,24200.0,62.2579,62.3059,62.1618,62.2739,24200.0
2012-07-19 14:15:00,77.78,77.84,77.64,77.64,15500.0,62.2739,62.322,62.1618,62.1618,15500.0
2012-07-19 14:20:00,77.64,77.64,77.54,77.57,20300.0,62.1618,62.1618,62.0818,62.1058,20300.0
2012-07-19 14:25:00,77.56,77.68,77.55,77.66,16700.0,62.0978,62.1939,62.0898,62.1778,16700.0
2012-07-19 14:30:00,77.66,77.72,77.55,77.71,21500.0,62.1778,62.2259,62.0898,62.2179,21500.0
2012-07-19 14:35:00,77.72,77.98,77.72,77.95,16800.0,62.2259,62.434,62.2259,62.41,16800.0
2012-07-19 14:40:00,77.98,77.98,77.85,77.85,14600.0,62.434,62.434,62.33,62.33,14600.0
2012-07-19 14:45:00,77.88,77.88,77.71,77.72,21300.0,62.354,62.354,62.2179,62.2259,21300.0
2012-07-19 14:50:00,77.73,77.75,77.63,77.68,15800.0,62.2339,62.2499,62.1538,62.1939,15800.0
2012-07-19 14:55:00,77.68,77.8,77.68,77.7,22100.0,62.1939,62.2899,62.1939,62.2099,22100.0
2012-07-19 15:00:00,77.71,77.75,77.55,77.57,24000.0,62.2179,62.2499,62.0898,62.1058,24000.0
2012-07-19 15:05:00,77.58,77.63,77.55,77.59,20700.0,62.1138,62.1538,62.0898,62.1218,20700.0
2012-07-19 15:10:00,77.61,77.61,77.51,77.56,44700.0,62.1378,62.1378,62.0577,62.0978,44700.0
2012-07-19 15:15:00,77.56,77.61,77.51,77.59,31600.0,62.0978,62.1378,62.0577,62.1218,31600.0
2012-07-19 15:20:00,77.59,77.64,77.51,77.54,35100.0,62.1218,62.1618,62.0577,62.0818,35100.0
2012-07-19 15:25:00,77.55,77.6,77.45,77.5,40900.0,62.0898,62.1298,62.0097,62.0497,40900.0
2012-07-19 15:30:00,77.49,77.64,77.47,77.63,45700.0,62.0417,62.1618,62.0257,62.1538,45700.0
2012-07-19 15:35:00,77.63,77.74,77.59,77.71,35700.0,62.1538,62.2419,62.1218,62.2179,35700.0
2012-07-19 15:40:00,77.74,77.8,77.73,77.8,38200.0,62.2419,62.2899,62.2339,62.2899,38200.0
2012-07-19 15:45:00,77.81,77.91,77.79,77.9,49800.0,62.2979,62.378,62.2819,62.37,49800.0
2012-07-19 15:50:00,77.9,77.93,77.77,77.83,62500.0,62.37,62.394,62.2659,62.314,62500.0
2012-07-19 15:55:00,77.82,77.86,77.79,77.83,107700.0,62.3059,62.338,62.2819,62.314,107700.0
2012-07-20 09:30:00,76.89,77.0,76.43,76.87,91800.0,61.5613,61.6494,61.1931,61.5453,91800.0
2012-07-20 09:35:00,76.82,77.36,76.8,77.35,16800.0,61.5053,61.9376,61.4893,61.9296,16800.0
2012-07-20 09:40:00,77.38,77.39,77.11,77.24,17000.0,61.9537,61.9617,61.7375,61.8416,17000.0
2012-07-20 09:45:00,77.28,77.29,76.93,77.06,15300.0,61.8736,61.8816,61.5934,61.6975,15300.0
2012-07-20 09:50:00,77.08,77.39,77.08,77.39,14500.0,61.7135,61.9617,61.7135,61.9617,14500.0
2012-07-20 09:55:00,77.39,77.7,77.34,77.69,15200.0,61.9617,62.2099,61.9216,62.2019,15200.0
2012-07-20 10:00:00,77.69,78.01,77.55,77.96,19300.0,62.2019,62.4581,62.0898,62.418,19300.0
2012-07-20 10:05:00,77.92,78.08,77.69,78.08,25800.0,62.386,62.5141,62.2019,62.5141,25800.0
2012-07-20 10:10:00,78.1,78.1,77.78,77.8,17500.0,62.5301,62.5301,62.2739,62.2899,17500.0
2012-07-20 10:15:00,77.78,77.78,77.54,77.65,17000.0,62.2739,62.2739,62.0818,62.1698,17000.0
2012-07-20 10:20:00,77.7,77.7,77.47,77.53,7500.0,62.2099,62.2099,62.0257,62.0738,7500.0
2012-07-20 10:25:00,77.55,77.63,77.53,77.58,13800.0,62.0898,62.1538,62.0738,62.1138,13800.0
2012-07-20 10:30:00,77.54,77.55,77.23,77.25,8900.0,62.0818,62.0898,61.8336,61.8496,8900.0
2012-07-20 10:35:00,77.16,77.21,77.08,77.15,13400.0,61.7775,61.8176,61.7135,61.7695,13400.0
2012-07-20 10:40:00,77.17,77.19,77.05,77.05,5800.0,61.7855,61.8015,61.6894,61.6894,5800.0
2012-07-20 10:45:00,77.09,77.21,76.99,77.21,8600.0,61.7215,61.8176,61.6414,61.8176,8600.0
2012-07-20 10:50:00,77.23,77.4,77.22,77.4,10100.0,61.8336,61.9697,61.8256,61.9697,10100.0
2012-07-20 10:55:00,77.38,77.42,77.33,77.42,6200.0,61.9537,61.9857,61.9136,61.9857,6200.0
2012-07-20 11:00:00,77.42,77.45,77.28,77.38,29400.0,61.9857,62.0097,61.8736,61.9537,29400.0
2012-07-20 11:05:00,77.4,77.48,77.31,77.31,14900.0,61.9697,62.0337,61.8976,61.8976,14900.0
2012-07-20 11:10:00,77.31,77.33,77.21,77.23,9200.0,61.8976,61.9136,61.8176,61.8336,9200.0
2012-07-20 11:15:00,77.27,77.39,77.07,77.08,12500.0,61.8656,61.9617,61.7055,61.7135,12500.0
2012-07-20 11:20:00,77.07,77.25,77.04,77.25,16700.0,61.7055,61.8496,61.6814,61.8496,16700.0
2012-07-20 11:25:00,77.21,77.29,77.19,77.26,3900.0,61.8176,61.8816,61.8015,61.8576,3900.0
2012-07-20 11:30:00,77.29,77.29,77.02,77.03,7700.0,61.8816,61.8816,61.6654,61.6734,7700.0
2012-07-20 11:35:00,77.07,77.24,77.05,77.21,7600.0,61.7055,61.8416,61.6894,61.8176,7600.0
2012-07-20 11:40:00,77.23,77.23,77.11,77.16,5300.0,61.8336,61.8336,61.7375,61.7775,5300.0
2012-07-20 11:45:00,77.06,77.41,77.06,77.41,4400.0,61.6975,61.9777,61.6975,61.9777,4400.0
2012-07-20 11:50:00,77.4,77.42,77.29,77.33,7000.0,61.9697,61.9857,61.8816,61.9136,7000.0
2012-07-20 11:55:00,77.33,77.34,77.16,77.25,4800.0,61.9136,61.9216,61.7775,61.8496,4800.0
2012-07-20 12:00:00,77.27,77.27,77.16,77.22,7000.0,61.8656,61.8656,61.7775,61.8256,7000.0
2012-07-20 12:05:00,77.2,77.22,77.09,77.14,5700.0,61.8095,61.8256,61.7215,61.7615,5700.0
2012-07-20 12:10:00,77.14,77.16,77.07,77.16,6800.0,61.7615,61.7775,61.7055,61.7775,6800.0
2012-07-20 12:15:00,77.13,77.14,77.04,77.06,7400.0,61.7535,61.7615,61.6814,61.6975,7400.0
2012-07-20 12:20:00,77.01,77.04,76.93,76.98,5500.0,61.6574,61.6814,61.5934,61.6334,5500.0
2012-07-20 12:25:00,76.97,76.99,76.85,76.9,8500.0,61.6254,61.6414,61.5293,61.5694,8500.0
2012-07-20 12:30:00,76.89,76.89,76.75,76.77,7300.0,61.5613,61.5613,61.4493,61.4653,7300.0
2012-07-20 12:35:00,76.77,76.83,76.69,76.81,7100.0,61.4653,61.5133,61.4012,61.4973,7100.0
2012-07-20 12:40:00,76.81,77.01,76.81,76.94,12000.0,61.4973,61.6574,61.4973,61.6014,12000.0
2012-07-20 12:45:00,76.96,77.17,76.94,77.14,13900.0,61.6174,61.7855,61.6014,61.7615,13900.0
2012-07-20 12:50:00,77.12,77.14,76.96,77.0,20300.0,61.7455,61.7615,61.6174,61.6494,20300.0
2012-07-20 12:55:00,76.98,76.98,76.9,76.94,9700.0,61.6334,61.6334,61.5694,61.6014,9700.0
2012-07-20 13:00:00,76.96,77.01,76.82,76.82,9000.0,61.6174,61.6574,61.5053,61.5053,9000.0
2012-07-20 13:05:00,76.83,76.83,76.75,76.77,6600.0,61.5133,61.5133,61.4493,61.4653,6600.0
2012-07-20 13:10:00,76.77,76.86,76.76,76.83,5700.0,61.4653,61.5373,61.4573,61.5133,5700.0
2012-07-20 13:15:00,76.82,76.84,76.77,76.81,5300.0,61.5053,61.5213,61.4653,61.4973,5300.0
2012-07-20 13:20:00,76.79,76.79,76.67,76.74,6900.0,61.4813,61.4813,61.3852,61.4413,6900.0
2012-07-20 13:25:00,76.7,76.74,76.65,76.73,3400.0,61.4092,61.4413,61.3692,61.4332,3400.0
2012-07-20 13:30:00,76.73,76.81,76.73,76.73,7800.0,61.4332,61.4973,61.4332,61.4332,7800.0
2012-07-20 13:35:00,76.75,76.8,76.75,76.8,9900.0,61.4493,61.4893,61.4493,61.4893,9900.0
2012-07-20 13:40:00,76.79,76.79,76.6,76.68,13100.0,61.4813,61.4813,61.3292,61.3932,13100.0
2012-07-20 13:45:00,76.69,76.69,76.6,76.61,9300.0,61.4012,61.4012,61.3292,61.3372,9300.0
2012-07-20 13:50:00,76.6,76.64,76.56,76.57,9100.0,61.3292,61.3612,61.2971,61.3051,9100.0
2012-07-20 13:55:00,76.6,76.69,76.59,76.65,6700.0,61.3292,61.4012,61.3212,61.3692,6700.0
2012-07-20 14:00:00,76.62,76.74,76.6,76.74,4600.0,61.3452,61.4413,61.3292,61.4413,4600.0
2012-07-20 14:05:00,76.76,76.78,76.68,76.68,7600.0,61.4573,61.4733,61.3932,61.3932,7600.0
2012-07-20 14:10:00,76.65,76.68,76.62,76.62,4500.0,61.3692,61.3932,61.3452,61.3452,4500.0
2012-07-20 14:15:00,76.59,76.7,76.59,76.7,5300.0,61.3212,61.4092,61.3212,61.4092,5300.0
2012-07-20 14:20:00,76.66,76.68,76.51,76.54,5700.0,61.3772,61.3932,61.2571,61.2811,5700.0
2012-07-20 14:25:00,76.54,76.58,76.51,76.51,4500.0,61.2811,61.3131,61.2571,61.2571,4500.0
2012-07-20 14:30:00,76.51,76.51,76.42,76.48,11900.0,61.2571,61.2571,61.185,61.2331,11900.0
2012-07-20 14:35:00,76.51,76.52,76.37,76.42,8500.0,61.2571,61.2651,61.145,61.185,8500.0
2012-07-20 14:40:00,76.39,76.56,76.38,76.52,40000.0,61.161,61.2971,61.153,61.2651,40000.0
2012-07-20 14:45:00,76.52,76.64,76.5,76.64,9000.0,61.2651,61.3612,61.2491,61.3612,9000.0
2012-07-20 14:50:00,76.64,76.7,76.61,76.65,6100.0,61.3612,61.4092,61.3372,61.3692,6100.0
2012-07-20 14:55:00,76.63,76.64,76.56,76.6,17000.0,61.3532,61.3612,61.2971,61.3292,17000.0
2012-07-20 15:00:00,76.61,76.65,76.56,76.62,6800.0,61.3372,61.3692,61.2971,61.3452,6800.0
2012-07-20 15:05:00,76.62,76.64,76.58,76.64,8500.0,61.3452,61.3612,61.3131,61.3612,8500.0
2012-07-20 15:10:00,76.64,76.79,76.59,76.74,26100.0,61.3612,61.4813,61.3212,61.4413,26100.0
2012-07-20 15:15:00,76.73,76.83,76.72,76.81,15900.0,61.4332,61.5133,61.4252,61.4973,15900.0
2012-07-20 15:20:00,76.81,76.9,76.81,76.89,25400.0,61.4973,61.5694,61.4973,61.5613,25400.0
2012-07-20 15:25:00,76.88,76.9,76.83,76.84,13400.0,61.5533,61.5694,61.5133,61.5213,13400.0
2012-07-20 15:30:00,76.83,76.86,76.71,76.71,18500.0,61.5133,61.5373,61.4172,61.4172,18500.0
2012-07-20 15:35:00,76.73,76.88,76.73,76.87,19300.0,61.4332,61.5533,61.4332,61.5453,19300.0
2012-07-20 15:40:00,76.89,76.93,76.86,76.9,20000.0,61.5613,61.5934,61.5373,61.5694,20000.0
2012-07-20 15:45:00,76.89,77.0,76.84,76.97,40700.0,61.5613,61.6494,61.5213,61.6254,40700.0
2012-07-20 15:50:00,76.96,77.0,76.86,76.97,40300.0,61.6174,61.6494,61.5373,61.6254,40300.0
2012-07-20 15:55:00,76.95,76.96,76.85,76.96,80400.0,61.6094,61.6174,61.5293,61.6174,80400.0
2012-07-23 09:30:00,73.16,75.97,72.52,74.83,25000.0,58.575,60.8248,58.0625,59.912,25000.0
2012-07-23 09:35:00,74.65,75.14,74.52,75.11,111300.0,59.7679,60.1602,59.6638,60.1362,111300.0
2012-07-23 09:40:00,75.06,75.47,74.99,75.37,40900.0,60.0962,60.4244,60.0401,60.3444,40900.0
2012-07-23 09:45:00,75.26,75.86,75.21,75.84,19100.0,60.2563,60.7367,60.2163,60.7207,19100.0
2012-07-23 09:50:00,75.85,76.16,75.72,76.16,24600.0,60.7287,60.9769,60.6246,60.9769,24600.0
2012-07-23 09:55:00,76.15,76.34,76.07,76.23,40100.0,60.9689,61.121,60.9048,61.0329,40100.0
2012-07-23 10:00:00,76.23,76.54,76.19,76.48,39500.0,61.0329,61.2811,61.0009,61.2331,39500.0
2012-07-23 10:05:00,76.45,77.36,76.43,77.34,140800.0,61.2091,61.9376,61.1931,61.9216,140800.0
2012-07-23 10:10:00,77.26,77.6,77.23,77.51,112600.0,61.8576,62.1298,61.8336,62.0577,112600.0
2012-07-23 10:15:00,77.43,77.55,77.23,77.42,50700.0,61.9937,62.0898,61.8336,61.9857,50700.0
2012-07-23 10:20:00,77.41,77.43,77.09,77.19,52700.0,61.9777,61.9937,61.7215,61.8015,52700.0
2012-07-23 10:25:00,77.18,77.2,76.82,76.85,26100.0,61.7935,61.8095,61.5053,61.5293,26100.0
2012-07-23 10:30:00,76.9,76.95,76.8,76.92,25900.0,61.5694,61.6094,61.4893,61.5854,25900.0
2012-07-23 10:35:00,76.95,77.29,76.67,77.29,34600.0,61.6094,61.8816,61.3852,61.8816,34600.0
2012-07-23 10:40:00,77.26,77.65,77.25,77.63,16000.0,61.8576,62.1698,61.8496,62.1538,16000.0
2012-07-23 10:45:00,77.62,77.89,77.47,77.89,24700.0,62.1458,62.362,62.0257,62.362,24700.0
2012-07-23 10:50:00,77.81,78.01,77.66,77.82,25500.0,62.2979,62.4581,62.1778,62.3059,25500.0
2012-07-23 10:55:00,77.78,78.2,77.72,78.03,40900.0,62.2739,62.6102,62.2259,62.4741,40900.0
2012-07-23 11:00:00,78.06,78.2,78.02,78.17,36400.0,62.4981,62.6102,62.4661,62.5862,36400.0
2012-07-23 11:05:00,78.17,78.51,78.06,78.48,39400.0,62.5862,62.8584,62.4981,62.8344,39400.0
2012-07-23 11:10:00,78.49,78.63,78.42,78.49,34800.0,62.8424,62.9545,62.7863,62.8424,34800.0
2012-07-23 11:15:00,78.52,78.62,78.23,78.24,20800.0,62.8664,62.9465,62.6342,62.6422,20800.0
2012-07-23 11:20:00,78.25,78.31,78.1,78.17,11200.0,62.6502,62.6983,62.5301,62.5862,11200.0
2012-07-23 11:25:00,78.15,78.24,78.07,78.24,19500.0,62.5702,62.6422,62.5061,62.6422,19500.0
2012-07-23 11:30:00,78.22,78.22,77.83,77.84,12200.0,62.6262,62.6262,62.314,62.322,12200.0
2012-07-23 11:35:00,77.81,77.81,77.37,77.39,42200.0,62.2979,62.2979,61.9457,61.9617,42200.0
2012-07-23 11:40:00,77.34,77.5,77.23,77.23,11000.0,61.9216,62.0497,61.8336,61.8336,11000.0
2012-07-23 11:45:00,77.23,77.24,77.06,77.17,22600.0,61.8336,61.8416,61.6975,61.7855,22600.0
2012-07-23 11:50:00,77.07,77.22,77.07,77.21,22400.0,61.7055,61.8256,61.7055,61.8176,22400.0
2012-07-23 11:55:00,77.21,77.24,77.11,77.18,5900.0,61.8176,61.8416,61.7375,61.7935,5900.0
2012-07-23 12:00:00,77.19,77.22,77.1,77.18,5400.0,61.8015,61.8256,61.7295,61.7935,5400.0
2012-07-23 12:05:00,77.14,77.15,77.0,77.02,5900.0,61.7615,61.7695,61.6494,61.6654,5900.0
2012-07-23 12:10:00,77.02,77.1,76.95,77.01,10600.0,61.6654,61.7295,61.6094,61.6574,10600.0
2012-07-23 12:15:00,77.02,77.04,76.82,76.84,22500.0,61.6654,61.6814,61.5053,61.5213,22500.0
2012-07-23 12:20:00,76.82,76.82,76.7,76.7,24300.0,61.5053,61.5053,61.4092,61.4092,24300.0
2012-07-23 12:25:00,76.71,76.76,76.66,76.69,10800.0,61.4172,61.4573,61.3772,61.4012,10800.0
2012-07-23 12:30:00,76.7,76.7,76.46,76.66,29600.0,61.4092,61.4092,61.2171,61.3772,29600.0
2012-07-23 12:35:00,76.67,76.99,76.66,76.9,237400.0,61.3852,61.6414,61.3772,61.5694,237400.0
2012-07-23 12:40:00,76.9,77.17,76.86,77.17,217000.0,61.5694,61.7855,61.5373,61.7855,217000.0
2012-07-23 12:45:00,77.15,77.24,77.14,77.18,14400.0,61.7695,61.8416,61.7615,61.7935,14400.0
2012-07-23 12:50:00,77.17,77.26,77.13,77.25,19400.0,61.7855,61.8576,61.7535,61.8496,19400.0
2012-07-23 12:55:00,77.23,77.46,77.23,77.37,20700.0,61.8336,62.0177,61.8336,61.9457,20700.0
2012-07-23 13:00:00,77.39,77.45,77.25,77.43,9800.0,61.9617,62.0097,61.8496,61.9937,9800.0
2012-07-23 13:05:00,77.44,77.5,77.39,77.5,18100.0,62.0017,62.0497,61.9617,62.0497,18100.0
2012-07-23 13:10:00,77.47,77.59,77.45,77.54,43300.0,62.0257,62.1218,62.0097,62.0818,43300.0
2012-07-23 13:15:00,77.54,77.6,77.46,77.49,8600.0,62.0818,62.1298,62.0177,62.0417,8600.0
2012-07-23 13:20:00,77.49,77.51,77.41,77.46,5900.0,62.0417,62.0577,61.9777,62.0177,5900.0
2012-07-23 13:25:00,77.47,77.49,77.35,77.35,5100.0,62.0257,62.0417,61.9296,61.9296,5100.0
2012-07-23 13:30:00,77.35,77.57,77.35,77.52,8300.0,61.9296,62.1058,61.9296,62.0658,8300.0
2012-07-23 13:35:00,77.53,77.53,77.32,77.39,7200.0,62.0738,62.0738,61.9056,61.9617,7200.0
2012-07-23 13:40:00,77.36,77.56,77.36,77.51,11200.0,61.9376,62.0978,61.9376,62.0577,11200.0
2012-07-23 13:45:00,77.45,77.55,77.44,77.55,7900.0,62.0097,62.0898,62.0017,62.0898,7900.0
2012-07-23 13:50:00,77.51,77.54,77.45,77.52,12100.0,62.0577,62.0818,62.0097,62.0658,12100.0
2012-07-23 13:55:00,77.52,77.66,77.49,77.57,12700.0,62.0658,62.1778,62.0417,62.1058,12700.0
2012-07-23 14:00:00,77.57,77.61,77.46,77.52,20200.0,62.1058,62.1378,62.0177,62.0658,20200.0
2012-07-23 14:05:00,77.52,77.62,77.46,77.52,19600.0,62.0658,62.1458,62.0177,62.0658,19600.0
2012-07-23 14:10:00,77.51,77.54,77.39,77.4,8200.0,62.0577,62.0818,61.9617,61.9697,8200.0
2012-07-23 14:15:00,77.4,77.42,77.31,77.32,9600.0,61.9697,61.9857,61.8976,61.9056,9600.0
2012-07-23 14:20:00,77.36,77.36,77.2,77.23,5300.0,61.9376,61.9376,61.8095,61.8336,5300.0
2012-07-23 14:25:00,77.23,77.31,77.21,77.31,7500.0,61.8336,61.8976,61.8176,61.8976,7500.0
2012-07-23 14:30:00,77.28,77.42,77.2,77.29,23600.0,61.8736,61.9857,61.8095,61.8816,23600.0
2012-07-23 14:35:00,77.28,77.32,77.19,77.25,9800.0,61.8736,61.9056,61.8015,61.8496,9800.0
2012-07-23 14:40:00,77.25,77.29,77.22,77.22,6500.0,61.8496,61.8816,61.8256,61.8256,6500.0
2012-07-23 14:45:00,77.22,77.3,77.16,77.18,9300.0,61.8256,61.8896,61.7775,61.7935,9300.0
2012-07-23 14:50:00,77.16,77.16,76.96,76.98,14300.0,61.7775,61.7775,61.6174,61.6334,14300.0
2012-07-23 14:55:00,76.99,76.99,76.86,76.89,12100.0,61.6414,61.6414,61.5373,61.5613,12100.0
2012-07-23 15:00:00,76.88,76.88,76.71,76.72,11200.0,61.5533,61.5533,61.4172,61.4252,11200.0
2012-07-23 15:05:00,76.74,76.9,76.69,76.84,13000.0,61.4413,61.5694,61.4012,61.5213,13000.0
2012-07-23 15:10:00,76.81,76.83,76.64,76.64,15600.0,61.4973,61.5133,61.3612,61.3612,15600.0
2012-07-23 15:15:00,76.66,76.81,76.66,76.7,11500.0,61.3772,61.4973,61.3772,61.4092,11500.0
2012-07-23 15:20:00,76.69,76.97,76.65,76.97,23300.0,61.4012,61.6254,61.3692,61.6254,23300.0
2012-07-23 15:25:00,77.0,77.18,76.99,77.18,16700.0,61.6494,61.7935,61.6414,61.7935,16700.0
2012-07-23 15:30:00,77.18,77.22,77.0,77.05,22500.0,61.7935,61.8256,61.6494,61.6894,22500.0
2012-07-23 15:35:00,77.03,77.03,76.83,76.96,25800.0,61.6734,61.6734,61.5133,61.6174,25800.0
2012-07-23 15:40:00,76.95,76.96,76.78,76.79,29700.0,61.6094,61.6174,61.4733,61.4813,29700.0
2012-07-23 15:45:00,76.79,76.93,76.79,76.88,34200.0,61.4813,61.5934,61.4813,61.5533,34200.0
2012-07-23 15:50:00,76.89,76.95,76.76,76.87,42200.0,61.5613,61.6094,61.4573,61.5453,42200.0
2012-07-23 15:55:00,76.85,76.92,76.75,76.77,61700.0,61.5293,61.5854,61.4493,61.4653,61700.0
2012-07-24 09:30:00,76.8,77.19,76.63,76.74,16700.0,61.4893,61.8015,61.3532,61.4413,16700.0
2012-07-24 09:35:00,76.67,76.75,76.34,76.44,16400.0,61.3852,61.4493,61.121,61.2011,16400.0
2012-07-24 09:40:00,76.43,76.79,76.38,76.71,34600.0,61.1931,61.4813,61.153,61.4172,34600.0
2012-07-24 09:45:00,76.82,76.94,76.55,76.56,39900.0,61.5053,61.6014,61.2891,61.2971,39900.0
2012-07-24 09:50:00,76.62,76.69,76.34,76.47,37900.0,61.3452,61.4012,61.121,61.2251,37900.0
2012-07-24 09:55:00,76.57,76.58,76.27,76.32,39800.0,61.3051,61.3131,61.0649,61.105,39800.0
2012-07-24 10:00:00,76.32,76.43,76.1,76.11,33900.0,61.105,61.1931,60.9288,60.9368,33900.0
2012-07-24 10:05:00,76.1,76.34,76.1,76.19,23300.0,60.9288,61.121,60.9288,61.0009,23300.0
2012-07-24 10:10:00,76.14,76.22,75.96,75.97,9700.0,60.9609,61.0249,60.8168,60.8248,9700.0
2012-07-24 10:15:00,75.97,76.03,75.89,75.89,25800.0,60.8248,60.8728,60.7607,60.7607,25800.0
2012-07-24 10:20:00,75.89,75.91,75.64,75.73,32000.0,60.7607,60.7767,60.5605,60.6326,32000.0
2012-07-24 10:25:00,75.72,75.78,75.69,75.71,11400.0,60.6246,60.6726,60.6006,60.6166,11400.0
2012-07-24 10:30:00,75.73,75.81,75.69,75.76,12900.0,60.6326,60.6967,60.6006,60.6566,12900.0
2012-07-24 10:35:00,75.71,75.98,75.71,75.97,33600.0,60.6166,60.8328,60.6166,60.8248,33600.0
2012-07-24 10:40:00,75.92,76.07,75.92,76.07,20700.0,60.7847,60.9048,60.7847,60.9048,20700.0
2012-07-24 10:45:00,76.07,76.1,75.71,75.84,17700.0,60.9048,60.9288,60.6166,60.7207,17700.0
2012-07-24 10:50:00,75.81,76.09,75.79,75.91,28400.0,60.6967,60.9208,60.6806,60.7767,28400.0
2012-07-24 10:55:00,75.91,75.91,75.65,75.77,20000.0,60.7767,60.7767,60.5686,60.6646,20000.0
2012-07-24 11:00:00,75.73,75.95,75.7,75.94,13500.0,60.6326,60.8087,60.6086,60.8007,13500.0
2012-07-24 11:05:00,75.96,75.99,75.79,75.83,17800.0,60.8168,60.8408,60.6806,60.7127,17800.0
2012-07-24 11:10:00,75.79,76.05,75.79,76.05,19500.0,60.6806,60.8888,60.6806,60.8888,19500.0
2012-07-24 11:15:00,76.06,76.2,75.97,76.18,10200.0,60.8968,61.0089,60.8248,60.9929,10200.0
2012-07-24 11:20:00,76.16,76.42,76.14,76.31,6400.0,60.9769,61.185,60.9609,61.097,6400.0
2012-07-24 11:25:00,76.3,76.38,76.15,76.18,12400.0,61.089,61.153,60.9689,60.9929,12400.0
2012-07-24 11:30:00,76.19,76.3,75.98,76.02,11400.0,61.0009,61.089,60.8328,60.8648,11400.0
2012-07-24 11:35:00,76.06,76.14,75.78,75.86,11400.0,60.8968,60.9609,60.6726,60.7367,11400.0
2012-07-24 11:40:00,75.83,75.83,75.59,75.6,23600.0,60.7127,60.7127,60.5205,60.5285,23600.0
2012-07-24 11:45:00,75.62,75.74,75.59,75.74,3200.0,60.5445,60.6406,60.5205,60.6406,3200.0
2012-07-24 11:50:00,75.73,75.84,75.64,75.84,8200.0,60.6326,60.7207,60.5605,60.7207,8200.0
2012-07-24 11:55:00,75.84,75.9,75.69,75.82,2900.0,60.7207,60.7687,60.6006,60.7047,2900.0
2012-07-24 12:00:00,75.76,75.77,75.54,75.58,14100.0,60.6566,60.6646,60.4805,60.5125,14100.0
2012-07-24 12:05:00,75.55,75.67,75.55,75.67,4700.0,60.4885,60.5846,60.4885,60.5846,4700.0
2012-07-24 12:10:00,75.62,75.66,75.55,75.62,4800.0,60.5445,60.5766,60.4885,60.5445,4800.0
2012-07-24 12:15:00,75.65,75.68,75.57,75.57,4200.0,60.5686,60.5926,60.5045,60.5045,4200.0
2012-07-24 12:20:00,75.58,75.6,75.3,75.35,19000.0,60.5125,60.5285,60.2883,60.3284,19000.0
2012-07-24 12:25:00,75.34,75.5,75.34,75.49,5500.0,60.3204,60.4485,60.3204,60.4404,5500.0
2012-07-24 12:30:00,75.5,75.52,75.42,75.47,7900.0,60.4485,60.4645,60.3844,60.4244,7900.0
2012-07-24 12:35:00,75.43,75.61,75.39,75.53,7900.0,60.3924,60.5365,60.3604,60.4725,7900.0
2012-07-24 12:40:00,75.54,75.59,75.43,75.54,6100.0,60.4805,60.5205,60.3924,60.4805,6100.0
2012-07-24 12:45:00,75.55,75.55,75.4,75.45,28500.0,60.4885,60.4885,60.3684,60.4084,28500.0
2012-07-24 12:50:00,75.46,75.47,75.39,75.45,4900.0,60.4164,60.4244,60.3604,60.4084,4900.0
2012-07-24 12:55:00,75.43,75.74,75.43,75.71,8500.0,60.3924,60.6406,60.3924,60.6166,8500.0
2012-07-24 13:00:00,75.67,75.68,75.55,75.56,11200.0,60.5846,60.5926,60.4885,60.4965,11200.0
2012-07-24 13:05:00,75.54,75.54,75.46,75.52,19300.0,60.4805,60.4805,60.4164,60.4645,19300.0
2012-07-24 13:10:00,75.51,75.6,75.47,75.58,9800.0,60.4565,60.5285,60.4244,60.5125,9800.0
2012-07-24 13:15:00,75.59,75.59,75.42,75.43,6800.0,60.5205,60.5205,60.3844,60.3924,6800.0
2012-07-24 13:20:00,75.42,75.49,75.39,75.43,4800.0,60.3844,60.4404,60.3604,60.3924,4800.0
2012-07-24 13:25:00,75.46,75.46,75.3,75.34,6700.0,60.4164,60.4164,60.2883,60.3204,6700.0
2012-07-24 13:30:00,75.35,75.39,75.3,75.36,6700.0,60.3284,60.3604,60.2883,60.3364,6700.0
2012-07-24 13:35:00,75.36,75.42,75.33,75.34,4600.0,60.3364,60.3844,60.3123,60.3204,4600.0
2012-07-24 13:40:00,75.36,75.42,75.28,75.32,11000.0,60.3364,60.3844,60.2723,60.3043,11000.0
2012-07-24 13:45:00,75.35,75.45,75.32,75.32,8200.0,60.3284,60.4084,60.3043,60.3043,8200.0
2012-07-24 13:50:00,75.26,75.71,75.26,75.62,9100.0,60.2563,60.6166,60.2563,60.5445,9100.0
2012-07-24 13:55:00,75.6,75.65,75.47,75.47,6700.0,60.5285,60.5686,60.4244,60.4244,6700.0
2012-07-24 14:00:00,75.49,75.49,75.39,75.4,5100.0,60.4404,60.4404,60.3604,60.3684,5100.0
2012-07-24 14:05:00,75.4,75.47,75.32,75.35,11800.0,60.3684,60.4244,60.3043,60.3284,11800.0
2012-07-24 14:10:00,75.32,75.38,75.3,75.38,5100.0,60.3043,60.3524,60.2883,60.3524,5100.0
2012-07-24 14:15:00,75.39,75.58,75.37,75.49,13300.0,60.3604,60.5125,60.3444,60.4404,13300.0
2012-07-24 14:20:00,75.48,75.56,75.43,75.43,7200.0,60.4324,60.4965,60.3924,60.3924,7200.0
2012-07-24 14:25:00,75.41,75.42,75.15,75.16,13900.0,60.3764,60.3844,60.1682,60.1762,13900.0
2012-07-24 14:30:00,75.14,75.3,75.08,75.29,9600.0,60.1602,60.2883,60.1122,60.2803,9600.0
2012-07-24 14:35:00,75.3,75.53,75.26,75.49,13200.0,60.2883,60.4725,60.2563,60.4404,13200.0
2012-07-24 14:40:00,75.49,75.63,75.47,75.6,10800.0,60.4404,60.5525,60.4244,60.5285,10800.0
2012-07-24 14:45:00,75.62,75.62,75.51,75.53,7300.0,60.5445,60.5445,60.4565,60.4725,7300.0
2012-07-24 14:50:00,75.5,75.5,75.37,75.37,9100.0,60.4485,60.4485,60.3444,60.3444,9100.0
2012-07-24 14:55:00,75.37,75.51,75.33,75.51,7500.0,60.3444,60.4565,60.3123,60.4565,7500.0
2012-07-24 15:00:00,75.5,75.52,75.45,75.52,15000.0,60.4485,60.4645,60.4084,60.4645,15000.0
2012-07-24 15:05:00,75.52,75.58,75.35,75.36,13400.0,60.4645,60.5125,60.3284,60.3364,13400.0
2012-07-24 15:10:00,75.36,75.4,75.27,75.31,20700.0,60.3364,60.3684,60.2643,60.2963,20700.0
2012-07-24 15:15:00,75.31,75.36,75.22,75.32,14800.0,60.2963,60.3364,60.2243,60.3043,14800.0
2012-07-24 15:20:00,75.28,75.66,75.28,75.63,12200.0,60.2723,60.5766,60.2723,60.5525,12200.0
2012-07-24 15:25:00,75.67,75.92,75.59,75.9,12500.0,60.5846,60.7847,60.5205,60.7687,12500.0
2012-07-24 15:30:00,75.91,75.95,75.73,75.76,29600.0,60.7767,60.8087,60.6326,60.6566,29600.0
2012-07-24 15:35:00,75.77,75.9,75.61,75.9,16800.0,60.6646,60.7687,60.5365,60.7687,16800.0
2012-07-24 15:40:00,75.9,76.03,75.84,75.84,16500.0,60.7687,60.8728,60.7207,60.7207,16500.0
2012-07-24 15:45:00,75.85,75.86,75.61,75.69,31400.0,60.7287,60.7367,60.5365,60.6006,31400.0
2012-07-24 15:50:00,75.66,76.06,75.6,75.99,40700.0,60.5766,60.8968,60.5285,60.8408,40700.0
2012-07-24 15:55:00,76.0,76.1,75.9,76.02,70000.0,60.8488,60.9288,60.7687,60.8648,70000.0
2012-07-25 09:30:00,76.79,77.28,76.48,77.17,39300.0,61.4813,61.8736,61.2331,61.7855,39300.0
2012-07-25 09:35:00,77.16,77.81,77.16,77.79,37300.0,61.7775,62.2979,61.7775,62.2819,37300.0
2012-07-25 09:40:00,77.76,77.87,77.52,77.6,81400.0,62.2579,62.346,62.0658,62.1298,81400.0
2012-07-25 09:45:00,77.6,77.66,77.32,77.32,35400.0,62.1298,62.1778,61.9056,61.9056,35400.0
2012-07-25 09:50:00,77.33,77.33,76.89,76.92,22300.0,61.9136,61.9136,61.5613,61.5854,22300.0
2012-07-25 09:55:00,76.94,77.02,76.74,76.89,9700.0,61.6014,61.6654,61.4413,61.5613,9700.0
2012-07-25 10:00:00,76.8,76.8,76.25,76.25,20300.0,61.4893,61.4893,61.0489,61.0489,20300.0
2012-07-25 10:05:00,76.25,76.36,76.16,76.2,6700.0,61.0489,61.137,60.9769,61.0089,6700.0
2012-07-25 10:10:00,76.26,76.49,76.12,76.44,15900.0,61.0569,61.2411,60.9449,61.2011,15900.0
2012-07-25 10:15:00,76.42,76.81,76.42,76.73,20800.0,61.185,61.4973,61.185,61.4332,20800.0
2012-07-25 10:20:00,76.75,76.79,76.52,76.53,12700.0,61.4493,61.4813,61.2651,61.2731,12700.0
2012-07-25 10:25:00,76.52,76.58,76.42,76.55,7800.0,61.2651,61.3131,61.185,61.2891,7800.0
2012-07-25 10:30:00,76.55,76.56,76.11,76.11,12300.0,61.2891,61.2971,60.9368,60.9368,12300.0
2012-07-25 10:35:00,76.19,76.25,76.01,76.16,18100.0,61.0009,61.0489,60.8568,60.9769,18100.0
2012-07-25 10:40:00,76.21,76.45,76.21,76.44,6100.0,61.0169,61.2091,61.0169,61.2011,6100.0
2012-07-25 10:45:00,76.41,76.43,76.17,76.17,6200.0,61.177,61.1931,60.9849,60.9849,6200.0
2012-07-25 10:50:00,76.24,76.28,76.05,76.18,15100.0,61.0409,61.073,60.8888,60.9929,15100.0
2012-07-25 10:55:00,76.23,76.32,76.2,76.3,15900.0,61.0329,61.105,61.0089,61.089,15900.0
2012-07-25 11:00:00,76.28,76.37,76.17,76.23,4000.0,61.073,61.145,60.9849,61.0329,4000.0
2012-07-25 11:05:00,76.21,76.24,76.03,76.09,5400.0,61.0169,61.0409,60.8728,60.9208,5400.0
2012-07-25 11:10:00,76.11,76.25,76.03,76.1,9600.0,60.9368,61.0489,60.8728,60.9288,9600.0
2012-07-25 11:15:00,76.1,76.34,76.1,76.3,18100.0,60.9288,61.121,60.9288,61.089,18100.0
2012-07-25 11:20:00,76.34,76.48,76.34,76.35,3900.0,61.121,61.2331,61.121,61.129,3900.0
2012-07-25 11:25:00,76.32,76.46,76.32,76.39,7900.0,61.105,61.2171,61.105,61.161,7900.0
2012-07-25 11:30:00,76.42,76.43,76.32,76.38,3000.0,61.185,61.1931,61.105,61.153,3000.0
2012-07-25 11:35:00,76.33,76.5,76.29,76.46,7500.0,61.113,61.2491,61.081,61.2171,7500.0
2012-07-25 11:40:00,76.43,76.46,76.13,76.22,11100.0,61.1931,61.2171,60.9529,61.0249,11100.0
2012-07-25 11:45:00,76.19,76.26,76.1,76.12,6300.0,61.0009,61.0569,60.9288,60.9449,6300.0
2012-07-25 11:50:00,76.13,76.22,76.06,76.19,6900.0,60.9529,61.0249,60.8968,61.0009,6900.0
2012-07-25 11:55:00,76.24,76.24,76.13,76.13,5600.0,61.0409,61.0409,60.9529,60.9529,5600.0
2012-07-25 12:00:00,76.13,76.29,76.13,76.26,7900.0,60.9529,61.081,60.9529,61.0569,7900.0
2012-07-25 12:05:00,76.25,76.25,76.01,76.02,7700.0,61.0489,61.0489,60.8568,60.8648,7700.0
2012-07-25 12:10:00,76.02,76.06,75.86,75.92,20400.0,60.8648,60.8968,60.7367,60.7847,20400.0
2012-07-25 12:15:00,75.9,75.94,75.75,75.77,7000.0,60.7687,60.8007,60.6486,60.6646,7000.0
2012-07-25 12:20:00,75.83,75.89,75.83,75.89,5600.0,60.7127,60.7607,60.7127,60.7607,5600.0
2012-07-25 12:25:00,75.89,75.93,75.84,75.85,16400.0,60.7607,60.7927,60.7207,60.7287,16400.0
2012-07-25 12:30:00,75.86,75.94,75.83,75.84,5200.0,60.7367,60.8007,60.7127,60.7207,5200.0
2012-07-25 12:35:00,75.89,75.91,75.85,75.9,900.0,60.7607,60.7767,60.7287,60.7687,900.0
2012-07-25 12:40:00,75.93,75.94,75.86,75.9,6100.0,60.7927,60.8007,60.7367,60.7687,6100.0
2012-07-25 12:45:00,75.92,76.06,75.89,75.95,10600.0,60.7847,60.8968,60.7607,60.8087,10600.0
2012-07-25 12:50:00,75.95,75.95,75.88,75.89,4800.0,60.8087,60.8087,60.7527,60.7607,4800.0
2012-07-25 12:55:00,75.94,75.98,75.9,75.97,5900.0,60.8007,60.8328,60.7687,60.8248,5900.0
2012-07-25 13:00:00,75.98,76.14,75.96,76.03,13100.0,60.8328,60.9609,60.8168,60.8728,13100.0
2012-07-25 13:05:00,76.08,76.13,76.06,76.09,13400.0,60.9128,60.9529,60.8968,60.9208,13400.0
2012-07-25 13:10:00,76.12,76.15,76.09,76.13,5900.0,60.9449,60.9689,60.9208,60.9529,5900.0
2012-07-25 13:15:00,76.16,76.19,76.06,76.06,26300.0,60.9769,61.0009,60.8968,60.8968,26300.0
2012-07-25 13:20:00,76.1,76.17,76.09,76.15,51000.0,60.9288,60.9849,60.9208,60.9689,51000.0
2012-07-25 13:25:00,76.16,76.27,76.15,76.25,6800.0,60.9769,61.0649,60.9689,61.0489,6800.0
2012-07-25 13:30:00,76.24,76.26,76.17,76.25,9300.0,61.0409,61.0569,60.9849,61.0489,9300.0
2012-07-25 13:35:00,76.26,76.49,76.26,76.44,12000.0,61.0569,61.2411,61.0569,61.2011,12000.0
2012-07-25 13:40:00,76.46,76.46,76.28,76.31,12400.0,61.2171,61.2171,61.073,61.097,12400.0
2012-07-25 13:45:00,76.33,76.43,76.29,76.29,7300.0,61.113,61.1931,61.081,61.081,7300.0
2012-07-25 13:50:00,76.29,76.46,76.25,76.39,4300.0,61.081,61.2171,61.0489,61.161,4300.0
2012-07-25 13:55:00,76.4,76.59,76.4,76.58,4500.0,61.169,61.3212,61.169,61.3131,4500.0
2012-07-25 14:00:00,76.62,76.67,76.54,76.54,6800.0,61.3452,61.3852,61.2811,61.2811,6800.0
2012-07-25 14:05:00,76.58,76.67,76.56,76.67,10100.0,61.3131,61.3852,61.2971,61.3852,10100.0
2012-07-25 14:10:00,76.67,76.73,76.64,76.71,9800.0,61.3852,61.4332,61.3612,61.4172,9800.0
2012-07-25 14:15:00,76.71,76.76,76.64,76.73,4600.0,61.4172,61.4573,61.3612,61.4332,4600.0
2012-07-25 14:20:00,76.72,76.93,76.72,76.93,2500.0,61.4252,61.5934,61.4252,61.5934,2500.0
2012-07-25 14:25:00,76.86,76.89,76.77,76.8,5500.0,61.5373,61.5613,61.4653,61.4893,5500.0
2012-07-25 14:30:00,76.83,76.93,76.82,76.93,7900.0,61.5133,61.5934,61.5053,61.5934,7900.0
2012-07-25 14:35:00,76.93,77.03,76.92,76.92,10200.0,61.5934,61.6734,61.5854,61.5854,10200.0
2012-07-25 14:40:00,76.93,77.07,76.91,76.93,6700.0,61.5934,61.7055,61.5774,61.5934,6700.0
2012-07-25 14:45:00,76.95,77.08,76.9,77.03,4200.0,61.6094,61.7135,61.5694,61.6734,4200.0
2012-07-25 14:50:00,77.01,77.1,77.0,77.05,4800.0,61.6574,61.7295,61.6494,61.6894,4800.0
2012-07-25 14:55:00,77.07,77.09,76.98,76.98,6600.0,61.7055,61.7215,61.6334,61.6334,6600.0
2012-07-25 15:00:00,76.9,76.95,76.84,76.89,9200.0,61.5694,61.6094,61.5213,61.5613,9200.0
2012-07-25 15:05:00,76.88,77.01,76.85,77.01,9700.0,61.5533,61.6574,61.5293,61.6574,9700.0
2012-07-25 15:10:00,77.0,77.0,76.69,76.71,22800.0,61.6494,61.6494,61.4012,61.4172,22800.0
2012-07-25 15:15:00,76.7,76.8,76.66,76.68,9100.0,61.4092,61.4893,61.3772,61.3932,9100.0
2012-07-25 15:20:00,76.64,76.67,76.5,76.52,10700.0,61.3612,61.3852,61.2491,61.2651,10700.0
2012-07-25 15:25:00,76.53,76.55,76.43,76.53,18200.0,61.2731,61.2891,61.1931,61.2731,18200.0
2012-07-25 15:30:00,76.54,76.6,76.43,76.5,19400.0,61.2811,61.3292,61.1931,61.2491,19400.0
2012-07-25 15:35:00,76.51,76.6,76.51,76.6,12300.0,61.2571,61.3292,61.2571,61.3292,12300.0
2012-07-25 15:40:00,76.59,76.64,76.42,76.52,15300.0,61.3212,61.3612,61.185,61.2651,15300.0
2012-07-25 15:45:00,76.5,76.64,76.42,76.56,24500.0,61.2491,61.3612,61.185,61.2971,24500.0
2012-07-25 15:50:00,76.54,76.67,76.5,76.6,20100.0,61.2811,61.3852,61.2491,61.3292,20100.0
2012-07-25 15:55:00,76.58,76.63,76.54,76.6,57300.0,61.3131,61.3532,61.2811,61.3292,57300.0
2012-07-26 09:30:00,78.3,79.41,78.26,79.4,58300.0,62.6903,63.579,62.6582,63.571,58300.0
2012-07-26 09:35:00,79.41,79.48,79.07,79.14,37500.0,63.579,63.635,63.3067,63.3628,37500.0
2012-07-26 09:40:00,79.14,79.2,78.85,78.97,30800.0,63.3628,63.4108,63.1306,63.2267,30800.0
2012-07-26 09:45:00,79.04,79.08,78.43,78.43,56400.0,63.2827,63.3148,62.7943,62.7943,56400.0
2012-07-26 09:50:00,78.5,78.63,78.45,78.61,8400.0,62.8504,62.9545,62.8103,62.9385,8400.0
2012-07-26 09:55:00,78.64,78.75,78.62,78.75,19000.0,62.9625,63.0505,62.9465,63.0505,19000.0
2012-07-26 10:00:00,78.7,79.02,78.55,78.76,30800.0,63.0105,63.2667,62.8904,63.0585,30800.0
2012-07-26 10:05:00,78.79,79.14,78.79,78.93,28700.0,63.0826,63.3628,63.0826,63.1947,28700.0
2012-07-26 10:10:00,78.97,79.02,78.87,79.0,20200.0,63.2267,63.2667,63.1466,63.2507,20200.0
2012-07-26 10:15:00,79.02,79.14,78.89,79.04,15700.0,63.2667,63.3628,63.1626,63.2827,15700.0
2012-07-26 10:20:00,79.04,79.17,79.0,79.12,24900.0,63.2827,63.3868,63.2507,63.3468,24900.0
2012-07-26 10:25:00,79.07,79.09,78.65,78.65,7000.0,63.3067,63.3228,62.9705,62.9705,7000.0
2012-07-26 10:30:00,78.67,78.79,78.49,78.49,7700.0,62.9865,63.0826,62.8424,62.8424,7700.0
2012-07-26 10:35:00,78.47,78.47,78.17,78.22,7900.0,62.8264,62.8264,62.5862,62.6262,7900.0
2012-07-26 10:40:00,78.21,78.3,78.13,78.22,13700.0,62.6182,62.6903,62.5541,62.6262,13700.0
2012-07-26 10:45:00,78.22,78.31,78.14,78.29,8300.0,62.6262,62.6983,62.5621,62.6822,8300.0
2012-07-26 10:50:00,78.31,78.32,78.15,78.21,9300.0,62.6983,62.7063,62.5702,62.6182,9300.0
2012-07-26 10:55:00,78.19,78.41,78.13,78.39,12400.0,62.6022,62.7783,62.5541,62.7623,12400.0
2012-07-26 11:00:00,78.38,78.44,78.31,78.31,6000.0,62.7543,62.8023,62.6983,62.6983,6000.0
2012-07-26 11:05:00,78.27,78.3,78.02,78.13,8700.0,62.6662,62.6903,62.4661,62.5541,8700.0
2012-07-26 11:10:00,78.13,78.25,78.09,78.23,8400.0,62.5541,62.6502,62.5221,62.6342,8400.0
2012-07-26 11:15:00,78.18,78.44,78.17,78.39,5500.0,62.5942,62.8023,62.5862,62.7623,5500.0
2012-07-26 11:20:00,78.4,78.42,78.06,78.17,9200.0,62.7703,62.7863,62.4981,62.5862,9200.0
2012-07-26 11:25:00,78.13,78.13,77.95,78.08,7800.0,62.5541,62.5541,62.41,62.5141,7800.0
2012-07-26 11:30:00,78.08,78.13,77.96,78.02,5300.0,62.5141,62.5541,62.418,62.4661,5300.0
2012-07-26 11:35:00,77.99,78.01,77.88,77.88,4700.0,62.4421,62.4581,62.354,62.354,4700.0
2012-07-26 11:40:00,77.89,77.89,77.59,77.66,21500.0,62.362,62.362,62.1218,62.1778,21500.0
2012-07-26 11:45:00,77.65,77.66,77.46,77.61,22500.0,62.1698,62.1778,62.0177,62.1378,22500.0
2012-07-26 11:50:00,77.65,77.66,77.57,77.66,4400.0,62.1698,62.1778,62.1058,62.1778,4400.0
2012-07-26 11:55:00,77.63,77.7,77.53,77.58,13600.0,62.1538,62.2099,62.0738,62.1138,13600.0
2012-07-26 12:00:00,77.52,77.59,77.49,77.54,7700.0,62.0658,62.1218,62.0417,62.0818,7700.0
2012-07-26 12:05:00,77.51,77.62,77.43,77.58,4500.0,62.0577,62.1458,61.9937,62.1138,4500.0
2012-07-26 12:10:00,77.55,77.65,77.51,77.64,8200.0,62.0898,62.1698,62.0577,62.1618,8200.0
2012-07-26 12:15:00,77.63,77.69,77.56,77.65,7700.0,62.1538,62.2019,62.0978,62.1698,7700.0
2012-07-26 12:20:00,77.63,77.77,77.63,77.73,6500.0,62.1538,62.2659,62.1538,62.2339,6500.0
2012-07-26 12:25:00,77.7,77.75,77.65,77.69,15800.0,62.2099,62.2499,62.1698,62.2019,15800.0
2012-07-26 12:30:00,77.67,77.7,77.62,77.62,7300.0,62.1858,62.2099,62.1458,62.1458,7300.0
2012-07-26 12:35:00,77.6,77.7,77.57,77.64,6500.0,62.1298,62.2099,62.1058,62.1618,6500.0
2012-07-26 12:40:00,77.65,77.69,77.61,77.63,5300.0,62.1698,62.2019,62.1378,62.1538,5300.0
2012-07-26 12:45:00,77.62,77.67,77.62,77.64,2800.0,62.1458,62.1858,62.1458,62.1618,2800.0
2012-07-26 12:50:00,77.6,77.65,77.54,77.63,3000.0,62.1298,62.1698,62.0818,62.1538,3000.0
2012-07-26 12:55:00,77.71,77.82,77.68,77.78,6900.0,62.2179,62.3059,62.1939,62.2739,6900.0
2012-07-26 13:00:00,77.77,77.9,77.72,77.86,7400.0,62.2659,62.37,62.2259,62.338,7400.0
2012-07-26 13:05:00,77.85,77.91,77.78,77.82,6100.0,62.33,62.378,62.2739,62.3059,6100.0
2012-07-26 13:10:00,77.78,77.78,77.7,77.73,5000.0,62.2739,62.2739,62.2099,62.2339,5000.0
2012-07-26 13:15:00,77.72,77.8,77.67,77.7,9100.0,62.2259,62.2899,62.1858,62.2099,9100.0
2012-07-26 13:20:00,77.7,77.77,77.68,77.74,9200.0,62.2099,62.2659,62.1939,62.2419,9200.0
2012-07-26 13:25:00,77.75,77.98,77.74,77.95,20700.0,62.2499,62.434,62.2419,62.41,20700.0
2012-07-26 13:30:00,77.98,78.02,77.89,77.96,4500.0,62.434,62.4661,62.362,62.418,4500.0
2012-07-26 13:35:00,77.9,78.04,77.89,77.97,6500.0,62.37,62.4821,62.362,62.426,6500.0
2012-07-26 13:40:00,77.97,77.98,77.86,77.88,7200.0,62.426,62.434,62.338,62.354,7200.0
2012-07-26 13:45:00,77.88,77.88,77.82,77.88,8100.0,62.354,62.354,62.3059,62.354,8100.0
2012-07-26 13:50:00,77.87,77.88,77.74,77.87,7400.0,62.346,62.354,62.2419,62.346,7400.0
2012-07-26 13:55:00,77.87,77.89,77.83,77.86,9400.0,62.346,62.362,62.314,62.338,9400.0
2012-07-26 14:00:00,77.86,78.02,77.86,78.02,10900.0,62.338,62.4661,62.338,62.4661,10900.0
2012-07-26 14:05:00,78.0,78.05,77.97,78.01,5100.0,62.4501,62.4901,62.426,62.4581,5100.0
2012-07-26 14:10:00,77.98,78.03,77.93,77.93,11400.0,62.434,62.4741,62.394,62.394,11400.0
2012-07-26 14:15:00,77.93,77.99,77.83,77.84,8800.0,62.394,62.4421,62.314,62.322,8800.0
2012-07-26 14:20:00,77.81,77.9,77.76,77.86,8600.0,62.2979,62.37,62.2579,62.338,8600.0
2012-07-26 14:25:00,77.85,77.9,77.8,77.88,12700.0,62.33,62.37,62.2899,62.354,12700.0
2012-07-26 14:30:00,77.87,77.87,77.76,77.79,11400.0,62.346,62.346,62.2579,62.2819,11400.0
2012-07-26 14:35:00,77.8,77.96,77.8,77.93,17700.0,62.2899,62.418,62.2899,62.394,17700.0
2012-07-26 14:40:00,77.94,77.94,77.85,77.85,7700.0,62.402,62.402,62.33,62.33,7700.0
2012-07-26 14:45:00,77.85,77.95,77.84,77.94,14500.0,62.33,62.41,62.322,62.402,14500.0
2012-07-26 14:50:00,77.94,78.18,77.93,78.16,10200.0,62.402,62.5942,62.394,62.5782,10200.0
2012-07-26 14:55:00,78.15,78.19,78.0,78.0,13100.0,62.5702,62.6022,62.4501,62.4501,13100.0
2012-07-26 15:00:00,78.03,78.14,78.02,78.13,9400.0,62.4741,62.5621,62.4661,62.5541,9400.0
2012-07-26 15:05:00,78.14,78.14,78.01,78.08,14300.0,62.5621,62.5621,62.4581,62.5141,14300.0
2012-07-26 15:10:00,78.09,78.24,78.07,78.21,15700.0,62.5221,62.6422,62.5061,62.6182,15700.0
2012-07-26 15:15:00,78.2,78.2,78.13,78.16,14500.0,62.6102,62.6102,62.5541,62.5782,14500.0
2012-07-26 15:20:00,78.16,78.27,78.13,78.22,16600.0,62.5782,62.6662,62.5541,62.6262,16600.0
2012-07-26 15:25:00,78.22,78.38,78.2,78.33,14900.0,62.6262,62.7543,62.6102,62.7143,14900.0
2012-07-26 15:30:00,78.31,78.36,78.24,78.33,20100.0,62.6983,62.7383,62.6422,62.7143,20100.0
2012-07-26 15:35:00,78.32,78.37,78.25,78.33,24600.0,62.7063,62.7463,62.6502,62.7143,24600.0
2012-07-26 15:40:00,78.33,78.56,78.32,78.53,23100.0,62.7143,62.8984,62.7063,62.8744,23100.0
2012-07-26 15:45:00,78.53,78.65,78.45,78.53,28500.0,62.8744,62.9705,62.8103,62.8744,28500.0
2012-07-26 15:50:00,78.52,78.53,78.41,78.51,31000.0,62.8664,62.8744,62.7783,62.8584,31000.0
2012-07-26 15:55:00,78.51,78.56,78.41,78.42,67100.0,62.8584,62.8984,62.7783,62.7863,67100.0
2012-07-27 09:30:00,76.93,79.07,76.93,78.66,34900.0,61.5934,63.3067,61.5934,62.9785,34900.0
2012-07-27 09:35:00,78.72,79.09,78.72,79.02,23600.0,63.0265,63.3228,63.0265,63.2667,23600.0
2012-07-27 09:40:00,79.01,79.02,78.65,78.8,13900.0,63.2587,63.2667,62.9705,63.0906,13900.0
2012-07-27 09:45:00,78.74,78.97,78.68,78.83,41600.0,63.0425,63.2267,62.9945,63.1146,41600.0
2012-07-27 09:50:00,78.77,79.14,78.77,79.13,24400.0,63.0666,63.3628,63.0666,63.3548,24400.0
2012-07-27 09:55:00,79.12,79.5,79.07,79.47,24400.0,63.3468,63.651,63.3067,63.627,24400.0
2012-07-27 10:00:00,79.49,79.75,79.49,79.68,8800.0,63.643,63.8512,63.643,63.7951,8800.0
2012-07-27 10:05:00,79.7,79.91,79.7,79.82,5300.0,63.8112,63.9793,63.8112,63.9072,5300.0
2012-07-27 10:10:00,79.8,79.8,79.69,79.75,68200.0,63.8912,63.8912,63.8031,63.8512,68200.0
2012-07-27 10:15:00,79.75,79.9,79.7,79.81,19800.0,63.8512,63.9713,63.8112,63.8992,19800.0
2012-07-27 10:20:00,79.79,79.93,79.75,79.83,23200.0,63.8832,63.9953,63.8512,63.9152,23200.0
2012-07-27 10:25:00,79.84,79.87,79.72,79.77,8800.0,63.9232,63.9473,63.8272,63.8672,8800.0
2012-07-27 10:30:00,79.8,79.9,79.75,79.87,9200.0,63.8912,63.9713,63.8512,63.9473,9200.0
2012-07-27 10:35:00,79.83,79.9,79.8,79.83,11400.0,63.9152,63.9713,63.8912,63.9152,11400.0
2012-07-27 10:40:00,79.84,79.91,79.8,79.87,20800.0,63.9232,63.9793,63.8912,63.9473,20800.0
2012-07-27 10:45:00,79.9,79.96,79.87,79.9,20300.0,63.9713,64.0193,63.9473,63.9713,20300.0
2012-07-27 10:50:00,79.92,80.0,79.83,79.98,32400.0,63.9873,64.0513,63.9152,64.0353,32400.0
2012-07-27 10:55:00,80.0,80.21,79.95,80.14,17600.0,64.0513,64.2195,64.0113,64.1634,17600.0
2012-07-27 11:00:00,80.16,80.27,80.14,80.21,8100.0,64.1794,64.2675,64.1634,64.2195,8100.0
2012-07-27 11:05:00,80.21,80.3,80.18,80.18,18500.0,64.2195,64.2915,64.1955,64.1955,18500.0
2012-07-27 11:10:00,80.21,80.25,80.14,80.19,12100.0,64.2195,64.2515,64.1634,64.2035,12100.0
2012-07-27 11:15:00,80.2,80.25,80.16,80.2,24000.0,64.2115,64.2515,64.1794,64.2115,24000.0
2012-07-27 11:20:00,80.21,80.34,80.15,80.25,31600.0,64.2195,64.3236,64.1714,64.2515,31600.0
2012-07-27 11:25:00,80.23,80.29,80.23,80.26,21500.0,64.2355,64.2835,64.2355,64.2595,21500.0
2012-07-27 11:30:00,80.26,80.44,80.22,80.33,15500.0,64.2595,64.4036,64.2275,64.3156,15500.0
2012-07-27 11:35:00,80.3,80.33,80.16,80.3,15100.0,64.2915,64.3156,64.1794,64.2915,15100.0
2012-07-27 11:40:00,80.3,80.3,80.16,80.2,29400.0,64.2915,64.2915,64.1794,64.2115,29400.0
2012-07-27 11:45:00,80.19,80.21,80.11,80.17,36100.0,64.2035,64.2195,64.1394,64.1875,36100.0
2012-07-27 11:50:00,80.17,80.27,80.14,80.24,8600.0,64.1875,64.2675,64.1634,64.2435,8600.0
2012-07-27 11:55:00,80.26,80.36,80.14,80.14,30500.0,64.2595,64.3396,64.1634,64.1634,30500.0
2012-07-27 12:00:00,80.16,80.16,80.12,80.13,13100.0,64.1794,64.1794,64.1474,64.1554,13100.0
2012-07-27 12:05:00,80.15,80.2,80.1,80.15,34800.0,64.1714,64.2115,64.1314,64.1714,34800.0
2012-07-27 12:10:00,80.14,80.16,80.12,80.15,18600.0,64.1634,64.1794,64.1474,64.1714,18600.0
2012-07-27 12:15:00,80.13,80.15,80.05,80.14,18200.0,64.1554,64.1714,64.0914,64.1634,18200.0
2012-07-27 12:20:00,80.14,80.26,80.14,80.26,15900.0,64.1634,64.2595,64.1634,64.2595,15900.0
2012-07-27 12:25:00,80.28,80.37,80.26,80.31,4800.0,64.2755,64.3476,64.2595,64.2995,4800.0
2012-07-27 12:30:00,80.36,80.53,80.36,80.44,5100.0,64.3396,64.4757,64.3396,64.4036,5100.0
2012-07-27 12:35:00,80.45,80.45,80.41,80.41,700.0,64.4116,64.4116,64.3796,64.3796,700.0
2012-07-27 12:40:00,80.38,80.42,80.37,80.37,6400.0,64.3556,64.3876,64.3476,64.3476,6400.0
2012-07-27 12:45:00,80.38,80.41,80.35,80.39,1200.0,64.3556,64.3796,64.3316,64.3636,1200.0
2012-07-27 12:50:00,80.39,80.4,80.36,80.36,2100.0,64.3636,64.3716,64.3396,64.3396,2100.0
2012-07-27 12:55:00,80.36,80.4,80.36,80.38,2800.0,64.3396,64.3716,64.3396,64.3556,2800.0
2012-07-27 13:00:00,80.38,80.4,80.33,80.38,3400.0,64.3556,64.3716,64.3156,64.3556,3400.0
2012-07-27 13:05:00,80.4,80.4,80.37,80.38,1400.0,64.3716,64.3716,64.3476,64.3556,1400.0
2012-07-27 13:10:00,80.34,80.36,80.25,80.25,17600.0,64.3236,64.3396,64.2515,64.2515,17600.0
2012-07-27 13:15:00,80.24,80.29,80.19,80.27,13600.0,64.2435,64.2835,64.2035,64.2675,13600.0
2012-07-27 13:20:00,80.25,80.27,80.16,80.19,10900.0,64.2515,64.2675,64.1794,64.2035,10900.0
2012-07-27 13:25:00,80.18,80.9,80.18,80.9,17200.0,64.1955,64.7719,64.1955,64.7719,17200.0
2012-07-27 13:30:00,80.89,81.34,80.88,81.11,19700.0,64.7639,65.1242,64.7559,64.9401,19700.0
2012-07-27 13:35:00,81.14,81.55,81.12,81.43,19000.0,64.9641,65.2923,64.9481,65.1963,19000.0
2012-07-27 13:40:00,81.48,81.52,81.19,81.23,22300.0,65.2363,65.2683,65.0041,65.0361,22300.0
2012-07-27 13:45:00,81.23,81.23,80.95,80.96,13600.0,65.0361,65.0361,64.812,64.82,13600.0
2012-07-27 13:50:00,80.92,81.12,80.89,81.09,14000.0,64.7879,64.9481,64.7639,64.924,14000.0
2012-07-27 13:55:00,81.09,81.32,81.06,81.32,28500.0,64.924,65.1082,64.9,65.1082,28500.0
2012-07-27 14:00:00,81.3,81.36,81.17,81.26,30700.0,65.0922,65.1402,64.9881,65.0602,30700.0
2012-07-27 14:05:00,81.26,81.46,81.26,81.39,18400.0,65.0602,65.2203,65.0602,65.1642,18400.0
2012-07-27 14:10:00,81.35,81.38,81.22,81.27,41000.0,65.1322,65.1562,65.0281,65.0682,41000.0
2012-07-27 14:15:00,81.27,81.43,81.23,81.38,26800.0,65.0682,65.1963,65.0361,65.1562,26800.0
2012-07-27 14:20:00,81.37,81.46,81.27,81.3,19400.0,65.1482,65.2203,65.0682,65.0922,19400.0
2012-07-27 14:25:00,81.27,81.34,81.25,81.31,11700.0,65.0682,65.1242,65.0521,65.1002,11700.0
2012-07-27 14:30:00,81.31,81.47,81.27,81.47,17800.0,65.1002,65.2283,65.0682,65.2283,17800.0
2012-07-27 14:35:00,81.45,81.65,81.4,81.54,18100.0,65.2123,65.3724,65.1722,65.2843,18100.0
2012-07-27 14:40:00,81.54,81.71,81.46,81.64,20900.0,65.2843,65.4204,65.2203,65.3644,20900.0
2012-07-27 14:45:00,81.64,81.64,81.57,81.64,11200.0,65.3644,65.3644,65.3084,65.3644,11200.0
2012-07-27 14:50:00,81.61,81.74,81.6,81.74,14000.0,65.3404,65.4445,65.3324,65.4445,14000.0
2012-07-27 14:55:00,81.72,81.75,81.52,81.6,17000.0,65.4284,65.4525,65.2683,65.3324,17000.0
2012-07-27 15:00:00,81.59,81.69,81.58,81.58,22000.0,65.3244,65.4044,65.3164,65.3164,22000.0
2012-07-27 15:05:00,81.57,81.62,81.54,81.59,33300.0,65.3084,65.3484,65.2843,65.3244,33300.0
2012-07-27 15:10:00,81.59,81.6,81.51,81.56,17300.0,65.3244,65.3324,65.2603,65.3003,17300.0
2012-07-27 15:15:00,81.57,81.67,81.57,81.63,13500.0,65.3084,65.3884,65.3084,65.3564,13500.0
2012-07-27 15:20:00,81.65,81.65,81.5,81.55,20400.0,65.3724,65.3724,65.2523,65.2923,20400.0
2012-07-27 15:25:00,81.55,81.7,81.55,81.67,13900.0,65.2923,65.4124,65.2923,65.3884,13900.0
2012-07-27 15:30:00,81.66,81.74,81.6,81.72,16500.0,65.3804,65.4445,65.3324,65.4284,16500.0
2012-07-27 15:35:00,81.73,81.75,81.53,81.56,21200.0,65.4365,65.4525,65.2763,65.3003,21200.0
2012-07-27 15:40:00,81.55,81.66,81.51,81.56,22700.0,65.2923,65.3804,65.2603,65.3003,22700.0
2012-07-27 15:45:00,81.58,81.71,81.54,81.54,25100.0,65.3164,65.4204,65.2843,65.2843,25100.0
2012-07-27 15:50:00,81.56,81.59,81.27,81.41,71000.0,65.3003,65.3244,65.0682,65.1802,71000.0
2012-07-27 15:55:00,81.37,81.47,81.33,81.4,103100.0,65.1482,65.2283,65.1162,65.1722,103100.0
2012-07-30 09:30:00,81.3,81.73,81.11,81.62,32200.0,65.0922,65.4365,64.9401,65.3484,32200.0
2012-07-30 09:35:00,81.65,81.68,81.08,81.08,43800.0,65.3724,65.3964,64.916,64.916,43800.0
2012-07-30 09:40:00,81.04,81.08,80.74,80.88,36900.0,64.884,64.916,64.6438,64.7559,36900.0
2012-07-30 09:45:00,80.84,80.96,80.56,80.56,68100.0,64.7239,64.82,64.4997,64.4997,68100.0
2012-07-30 09:50:00,80.58,80.79,80.5,80.79,16400.0,64.5157,64.6839,64.4517,64.6839,16400.0
2012-07-30 09:55:00,80.78,81.07,80.78,81.07,15500.0,64.6758,64.908,64.6758,64.908,15500.0
2012-07-30 10:00:00,81.09,81.16,80.88,81.13,27600.0,64.924,64.9801,64.7559,64.9561,27600.0
2012-07-30 10:05:00,81.15,81.35,80.86,80.86,13100.0,64.9721,65.1322,64.7399,64.7399,13100.0
2012-07-30 10:10:00,80.86,81.07,80.82,80.88,6500.0,64.7399,64.908,64.7079,64.7559,6500.0
2012-07-30 10:15:00,80.86,80.91,80.73,80.83,9900.0,64.7399,64.7799,64.6358,64.7159,9900.0
2012-07-30 10:20:00,80.84,81.27,80.82,81.27,9900.0,64.7239,65.0682,64.7079,65.0682,9900.0
2012-07-30 10:25:00,81.29,81.4,81.18,81.26,45000.0,65.0842,65.1722,64.9961,65.0602,45000.0
2012-07-30 10:30:00,81.28,81.3,81.05,81.2,99600.0,65.0762,65.0922,64.892,65.0121,99600.0
2012-07-30 10:35:00,81.2,81.53,81.15,81.5,38200.0,65.0121,65.2763,64.9721,65.2523,38200.0
2012-07-30 10:40:00,81.5,81.51,81.25,81.25,11000.0,65.2523,65.2603,65.0521,65.0521,11000.0
2012-07-30 10:45:00,81.25,81.25,80.85,80.86,11400.0,65.0521,65.0521,64.7319,64.7399,11400.0
2012-07-30 10:50:00,80.86,80.9,80.76,80.79,8800.0,64.7399,64.7719,64.6598,64.6839,8800.0
2012-07-30 10:55:00,80.79,80.81,80.68,80.68,21000.0,64.6839,64.6999,64.5958,64.5958,21000.0
2012-07-30 11:00:00,80.68,80.89,80.67,80.89,6400.0,64.5958,64.7639,64.5878,64.7639,6400.0
2012-07-30 11:05:00,80.89,80.89,80.65,80.65,15600.0,64.7639,64.7639,64.5718,64.5718,15600.0
2012-07-30 11:10:00,80.64,80.76,80.62,80.76,8000.0,64.5638,64.6598,64.5477,64.6598,8000.0
2012-07-30 11:15:00,80.71,80.71,80.4,80.4,7500.0,64.6198,64.6198,64.3716,64.3716,7500.0
2012-07-30 11:20:00,80.41,80.41,80.3,80.4,8100.0,64.3796,64.3796,64.2915,64.3716,8100.0
2012-07-30 11:25:00,80.38,80.58,80.38,80.51,4500.0,64.3556,64.5157,64.3556,64.4597,4500.0
2012-07-30 11:30:00,80.51,80.51,80.35,80.35,25900.0,64.4597,64.4597,64.3316,64.3316,25900.0
2012-07-30 11:35:00,80.34,80.36,80.27,80.34,7300.0,64.3236,64.3396,64.2675,64.3236,7300.0
2012-07-30 11:40:00,80.35,80.4,80.32,80.37,11200.0,64.3316,64.3716,64.3075,64.3476,11200.0
2012-07-30 11:45:00,80.38,80.47,80.37,80.4,13500.0,64.3556,64.4276,64.3476,64.3716,13500.0
2012-07-30 11:50:00,80.41,80.46,80.39,80.43,4200.0,64.3796,64.4196,64.3636,64.3956,4200.0
2012-07-30 11:55:00,80.42,80.42,80.31,80.33,11000.0,64.3876,64.3876,64.2995,64.3156,11000.0
2012-07-30 12:00:00,80.36,80.36,80.21,80.25,12800.0,64.3396,64.3396,64.2195,64.2515,12800.0
2012-07-30 12:05:00,80.24,80.24,80.09,80.11,28100.0,64.2435,64.2435,64.1234,64.1394,28100.0
2012-07-30 12:10:00,80.1,80.13,80.03,80.1,43000.0,64.1314,64.1554,64.0754,64.1314,43000.0
2012-07-30 12:15:00,80.1,80.1,79.96,79.99,17800.0,64.1314,64.1314,64.0193,64.0433,17800.0
2012-07-30 12:20:00,80.0,80.03,79.95,80.0,30400.0,64.0513,64.0754,64.0113,64.0513,30400.0
2012-07-30 12:25:00,80.06,80.16,80.03,80.16,6500.0,64.0994,64.1794,64.0754,64.1794,6500.0
2012-07-30 12:30:00,80.15,80.15,80.0,80.05,5300.0,64.1714,64.1714,64.0513,64.0914,5300.0
2012-07-30 12:35:00,80.03,80.06,80.01,80.04,5200.0,64.0754,64.0994,64.0593,64.0834,5200.0
2012-07-30 12:40:00,80.06,80.16,80.05,80.16,35500.0,64.0994,64.1794,64.0914,64.1794,35500.0
2012-07-30 12:45:00,80.16,80.17,80.04,80.11,12400.0,64.1794,64.1875,64.0834,64.1394,12400.0
2012-07-30 12:50:00,80.11,80.33,80.11,80.25,5000.0,64.1394,64.3156,64.1394,64.2515,5000.0
2012-07-30 12:55:00,80.25,80.33,80.22,80.31,8400.0,64.2515,64.3156,64.2275,64.2995,8400.0
2012-07-30 13:00:00,80.31,80.34,80.21,80.32,18600.0,64.2995,64.3236,64.2195,64.3075,18600.0
2012-07-30 13:05:00,80.35,80.51,80.35,80.51,9800.0,64.3316,64.4597,64.3316,64.4597,9800.0
2012-07-30 13:10:00,80.57,80.58,80.55,80.57,2100.0,64.5077,64.5157,64.4917,64.5077,2100.0
2012-07-30 13:15:00,80.5,80.53,80.47,80.53,10000.0,64.4517,64.4757,64.4276,64.4757,10000.0
2012-07-30 13:20:00,80.53,80.71,80.5,80.7,5300.0,64.4757,64.6198,64.4517,64.6118,5300.0
2012-07-30 13:25:00,80.7,80.81,80.66,80.67,10600.0,64.6118,64.6999,64.5798,64.5878,10600.0
2012-07-30 13:30:00,80.64,80.78,80.64,80.75,3500.0,64.5638,64.6758,64.5638,64.6518,3500.0
2012-07-30 13:35:00,80.75,80.93,80.7,80.7,23900.0,64.6518,64.7959,64.6118,64.6118,23900.0
2012-07-30 13:40:00,80.7,80.7,80.49,80.53,5300.0,64.6118,64.6118,64.4437,64.4757,5300.0
2012-07-30 13:45:00,80.53,80.53,80.48,80.5,3700.0,64.4757,64.4757,64.4357,64.4517,3700.0
2012-07-30 13:50:00,80.47,80.47,80.36,80.41,6600.0,64.4276,64.4276,64.3396,64.3796,6600.0
2012-07-30 13:55:00,80.42,80.43,80.34,80.34,5100.0,64.3876,64.3956,64.3236,64.3236,5100.0
2012-07-30 14:00:00,80.33,80.43,80.28,80.36,19600.0,64.3156,64.3956,64.2755,64.3396,19600.0
2012-07-30 14:05:00,80.36,80.4,80.28,80.31,7300.0,64.3396,64.3716,64.2755,64.2995,7300.0
2012-07-30 14:10:00,80.33,80.45,80.29,80.4,20700.0,64.3156,64.4116,64.2835,64.3716,20700.0
2012-07-30 14:15:00,80.4,80.4,80.3,80.34,14000.0,64.3716,64.3716,64.2915,64.3236,14000.0
2012-07-30 14:20:00,80.34,80.47,80.32,80.32,15000.0,64.3236,64.4276,64.3075,64.3075,15000.0
2012-07-30 14:25:00,80.33,80.4,80.29,80.39,11500.0,64.3156,64.3716,64.2835,64.3636,11500.0
2012-07-30 14:30:00,80.41,80.48,80.41,80.43,6000.0,64.3796,64.4357,64.3796,64.3956,6000.0
2012-07-30 14:35:00,80.44,80.51,80.43,80.51,8000.0,64.4036,64.4597,64.3956,64.4597,8000.0
2012-07-30 14:40:00,80.51,80.58,80.47,80.58,10100.0,64.4597,64.5157,64.4276,64.5157,10100.0
2012-07-30 14:45:00,80.58,80.65,80.56,80.64,5800.0,64.5157,64.5718,64.4997,64.5638,5800.0
2012-07-30 14:50:00,80.64,80.64,80.57,80.62,7300.0,64.5638,64.5638,64.5077,64.5477,7300.0
2012-07-30 14:55:00,80.61,80.74,80.61,80.7,10200.0,64.5397,64.6438,64.5397,64.6118,10200.0
2012-07-30 15:00:00,80.72,80.76,80.72,80.74,6100.0,64.6278,64.6598,64.6278,64.6438,6100.0
2012-07-30 15:05:00,80.75,80.75,80.61,80.63,12700.0,64.6518,64.6518,64.5397,64.5557,12700.0
2012-07-30 15:10:00,80.64,80.69,80.57,80.6,7300.0,64.5638,64.6038,64.5077,64.5317,7300.0
2012-07-30 15:15:00,80.6,80.77,80.59,80.74,24100.0,64.5317,64.6678,64.5237,64.6438,24100.0
2012-07-30 15:20:00,80.73,80.86,80.66,80.84,9900.0,64.6358,64.7399,64.5798,64.7239,9900.0
2012-07-30 15:25:00,80.85,80.86,80.74,80.84,12100.0,64.7319,64.7399,64.6438,64.7239,12100.0
2012-07-30 15:30:00,80.85,80.94,80.73,80.79,12300.0,64.7319,64.8039,64.6358,64.6839,12300.0
2012-07-30 15:35:00,80.79,80.83,80.63,80.66,11500.0,64.6839,64.7159,64.5557,64.5798,11500.0
2012-07-30 15:40:00,80.7,80.81,80.68,80.69,23400.0,64.6118,64.6999,64.5958,64.6038,23400.0
2012-07-30 15:45:00,80.7,80.71,80.62,80.67,28000.0,64.6118,64.6198,64.5477,64.5878,28000.0
2012-07-30 15:50:00,80.66,80.73,80.62,80.71,22400.0,64.5798,64.6358,64.5477,64.6198,22400.0
2012-07-30 15:55:00,80.74,80.75,80.6,80.74,63600.0,64.6438,64.6518,64.5317,64.6438,63600.0
2012-07-31 09:30:00,80.5,80.91,80.37,80.79,13000.0,64.4517,64.7799,64.3476,64.6839,13000.0
2012-07-31 09:35:00,80.78,80.98,80.66,80.83,11700.0,64.6758,64.836,64.5798,64.7159,11700.0
2012-07-31 09:40:00,80.79,81.5,80.79,81.16,19000.0,64.6839,65.2523,64.6839,64.9801,19000.0
2012-07-31 09:45:00,81.2,81.28,80.83,80.83,16600.0,65.0121,65.0762,64.7159,64.7159,16600.0
2012-07-31 09:50:00,80.83,80.84,80.47,80.6,8700.0,64.7159,64.7239,64.4276,64.5317,8700.0
2012-07-31 09:55:00,80.6,80.6,80.44,80.47,22900.0,64.5317,64.5317,64.4036,64.4276,22900.0
2012-07-31 10:00:00,80.5,80.8,80.3,80.5,40100.0,64.4517,64.6919,64.2915,64.4517,40100.0
2012-07-31 10:05:00,80.49,80.52,80.2,80.22,44100.0,64.4437,64.4677,64.2115,64.2275,44100.0
2012-07-31 10:10:00,80.23,80.78,80.18,80.57,31000.0,64.2355,64.6758,64.1955,64.5077,31000.0
2012-07-31 10:15:00,80.55,80.92,80.52,80.82,16100.0,64.4917,64.7879,64.4677,64.7079,16100.0
2012-07-31 10:20:00,80.77,81.21,80.76,81.14,18300.0,64.6678,65.0201,64.6598,64.9641,18300.0
2012-07-31 10:25:00,81.12,81.32,81.07,81.26,18100.0,64.9481,65.1082,64.908,65.0602,18100.0
2012-07-31 10:30:00,81.23,81.34,81.07,81.07,17400.0,65.0361,65.1242,64.908,64.908,17400.0
2012-07-31 10:35:00,81.08,81.18,81.07,81.1,11000.0,64.916,64.9961,64.908,64.932,11000.0
2012-07-31 10:40:00,81.1,81.25,81.1,81.2,12300.0,64.932,65.0521,64.932,65.0121,12300.0
2012-07-31 10:45:00,81.25,81.28,81.07,81.11,5600.0,65.0521,65.0762,64.908,64.9401,5600.0
2012-07-31 10:50:00,81.09,81.12,80.94,81.01,13100.0,64.924,64.9481,64.8039,64.86,13100.0
2012-07-31 10:55:00,80.96,81.01,80.74,80.76,15900.0,64.82,64.86,64.6438,64.6598,15900.0
2012-07-31 11:00:00,80.8,80.84,80.67,80.72,13100.0,64.6919,64.7239,64.5878,64.6278,13100.0
2012-07-31 11:05:00,80.76,80.76,80.58,80.69,34100.0,64.6598,64.6598,64.5157,64.6038,34100.0
2012-07-31 11:10:00,80.68,81.09,80.67,81.01,12200.0,64.5958,64.924,64.5878,64.86,12200.0
2012-07-31 11:15:00,81.01,81.07,80.87,80.94,11700.0,64.86,64.908,64.7479,64.8039,11700.0
2012-07-31 11:20:00,80.94,81.15,80.94,81.06,13800.0,64.8039,64.9721,64.8039,64.9,13800.0
2012-07-31 11:25:00,81.07,81.14,80.99,80.99,12900.0,64.908,64.9641,64.844,64.844,12900.0
2012-07-31 11:30:00,80.99,81.03,80.73,80.75,14500.0,64.844,64.876,64.6358,64.6518,14500.0
2012-07-31 11:35:00,80.73,80.82,80.69,80.8,14700.0,64.6358,64.7079,64.6038,64.6919,14700.0
2012-07-31 11:40:00,80.78,80.8,80.59,80.65,11300.0,64.6758,64.6919,64.5237,64.5718,11300.0
2012-07-31 11:45:00,80.6,80.87,80.52,80.85,21700.0,64.5317,64.7479,64.4677,64.7319,21700.0
2012-07-31 11:50:00,80.79,80.95,80.76,80.94,11400.0,64.6839,64.812,64.6598,64.8039,11400.0
2012-07-31 11:55:00,80.95,81.08,80.95,81.02,9700.0,64.812,64.916,64.812,64.868,9700.0
2012-07-31 12:00:00,80.99,81.03,80.53,80.53,11700.0,64.844,64.876,64.4757,64.4757,11700.0
2012-07-31 12:05:00,80.53,80.73,80.51,80.73,12700.0,64.4757,64.6358,64.4597,64.6358,12700.0
2012-07-31 12:10:00,80.73,80.74,80.54,80.7,16900.0,64.6358,64.6438,64.4837,64.6118,16900.0
2012-07-31 12:15:00,80.7,80.7,80.64,80.65,5400.0,64.6118,64.6118,64.5638,64.5718,5400.0
2012-07-31 12:20:00,80.68,80.74,80.61,80.69,6300.0,64.5958,64.6438,64.5397,64.6038,6300.0
2012-07-31 12:25:00,80.69,80.74,80.67,80.74,3100.0,64.6038,64.6438,64.5878,64.6438,3100.0
2012-07-31 12:30:00,80.75,80.75,80.56,80.61,7700.0,64.6518,64.6518,64.4997,64.5397,7700.0
2012-07-31 12:35:00,80.61,80.78,80.61,80.73,44400.0,64.5397,64.6758,64.5397,64.6358,44400.0
2012-07-31 12:40:00,80.73,80.76,80.71,80.75,22300.0,64.6358,64.6598,64.6198,64.6518,22300.0
2012-07-31 12:45:00,80.75,80.75,80.6,80.65,19600.0,64.6518,64.6518,64.5317,64.5718,19600.0
2012-07-31 12:50:00,80.62,80.8,80.61,80.75,9000.0,64.5477,64.6919,64.5397,64.6518,9000.0
2012-07-31 12:55:00,80.75,80.8,80.61,80.71,5100.0,64.6518,64.6919,64.5397,64.6198,5100.0
2012-07-31 13:00:00,80.68,80.79,80.64,80.72,25000.0,64.5958,64.6839,64.5638,64.6278,25000.0
2012-07-31 13:05:00,80.71,80.92,80.71,80.88,7300.0,64.6198,64.7879,64.6198,64.7559,7300.0
2012-07-31 13:10:00,80.86,80.86,80.74,80.77,8100.0,64.7399,64.7399,64.6438,64.6678,8100.0
2012-07-31 13:15:00,80.77,80.81,80.7,80.7,8200.0,64.6678,64.6999,64.6118,64.6118,8200.0
2012-07-31 13:20:00,80.69,80.77,80.69,80.76,12600.0,64.6038,64.6678,64.6038,64.6598,12600.0
2012-07-31 13:25:00,80.75,80.94,80.75,80.89,9000.0,64.6518,64.8039,64.6518,64.7639,9000.0
2012-07-31 13:30:00,80.91,80.93,80.73,80.75,11200.0,64.7799,64.7959,64.6358,64.6518,11200.0
2012-07-31 13:35:00,80.73,80.81,80.72,80.78,5800.0,64.6358,64.6999,64.6278,64.6758,5800.0
2012-07-31 13:40:00,80.78,80.85,80.73,80.78,5200.0,64.6758,64.7319,64.6358,64.6758,5200.0
2012-07-31 13:45:00,80.73,80.74,80.59,80.65,4900.0,64.6358,64.6438,64.5237,64.5718,4900.0
2012-07-31 13:50:00,80.65,80.77,80.64,80.7,7700.0,64.5718,64.6678,64.5638,64.6118,7700.0
2012-07-31 13:55:00,80.68,80.72,80.61,80.61,6000.0,64.5958,64.6278,64.5397,64.5397,6000.0
2012-07-31 14:00:00,80.61,80.76,80.58,80.75,5900.0,64.5397,64.6598,64.5157,64.6518,5900.0
2012-07-31 14:05:00,80.78,80.83,80.73,80.77,7500.0,64.6758,64.7159,64.6358,64.6678,7500.0
2012-07-31 14:10:00,80.75,80.88,80.75,80.82,7100.0,64.6518,64.7559,64.6518,64.7079,7100.0
2012-07-31 14:15:00,80.82,80.84,80.76,80.82,5900.0,64.7079,64.7239,64.6598,64.7079,5900.0
2012-07-31 14:20:00,80.81,80.98,80.78,80.95,12900.0,64.6999,64.836,64.6758,64.812,12900.0
2012-07-31 14:25:00,80.98,81.0,80.83,80.88,11100.0,64.836,64.852,64.7159,64.7559,11100.0
2012-07-31 14:30:00,80.87,80.92,80.78,80.79,15600.0,64.7479,64.7879,64.6758,64.6839,15600.0
2012-07-31 14:35:00,80.81,80.86,80.74,80.8,13300.0,64.6999,64.7399,64.6438,64.6919,13300.0
2012-07-31 14:40:00,80.8,80.81,80.71,80.79,10400.0,64.6919,64.6999,64.6198,64.6839,10400.0
2012-07-31 14:45:00,80.79,80.87,80.75,80.78,20700.0,64.6839,64.7479,64.6518,64.6758,20700.0
2012-07-31 14:50:00,80.8,80.89,80.8,80.87,10500.0,64.6919,64.7639,64.6919,64.7479,10500.0
2012-07-31 14:55:00,80.87,80.9,80.66,80.72,13000.0,64.7479,64.7719,64.5798,64.6278,13000.0
2012-07-31 15:00:00,80.7,80.79,80.65,80.75,27800.0,64.6118,64.6839,64.5718,64.6518,27800.0
2012-07-31 15:05:00,80.75,80.78,80.69,80.74,27600.0,64.6518,64.6758,64.6038,64.6438,27600.0
2012-07-31 15:10:00,80.71,80.73,80.54,80.6,20100.0,64.6198,64.6358,64.4837,64.5317,20100.0
2012-07-31 15:15:00,80.58,80.62,80.5,80.59,13800.0,64.5157,64.5477,64.4517,64.5237,13800.0
2012-07-31 15:20:00,80.61,80.65,80.46,80.51,42000.0,64.5397,64.5718,64.4196,64.4597,42000.0
2012-07-31 15:25:00,80.5,80.7,80.49,80.63,20000.0,64.4517,64.6118,64.4437,64.5557,20000.0
2012-07-31 15:30:00,80.63,80.68,80.46,80.55,46300.0,64.5557,64.5958,64.4196,64.4917,46300.0
2012-07-31 15:35:00,80.53,80.65,80.46,80.52,28300.0,64.4757,64.5718,64.4196,64.4677,28300.0
2012-07-31 15:40:00,80.46,80.52,80.28,80.48,41600.0,64.4196,64.4677,64.2755,64.4357,41600.0
2012-07-31 15:45:00,80.47,80.53,80.31,80.35,46400.0,64.4276,64.4757,64.2995,64.3316,46400.0
2012-07-31 15:50:00,80.36,80.53,80.33,80.38,82800.0,64.3396,64.4757,64.3156,64.3556,82800.0
2012-07-31 15:55:00,80.38,80.4,80.25,80.33,115900.0,64.3556,64.3716,64.2515,64.3156,115900.0
2012-08-01 09:30:00,80.98,81.56,80.83,81.53,43800.0,64.836,65.3003,64.7159,65.2763,43800.0
2012-08-01 09:35:00,81.48,82.0,81.23,81.88,43700.0,65.2363,65.6526,65.0361,65.5565,43700.0
2012-08-01 09:40:00,81.85,81.89,81.46,81.82,38700.0,65.5325,65.5646,65.2203,65.5085,38700.0
2012-08-01 09:45:00,81.84,81.96,81.84,81.9,20700.0,65.5245,65.6206,65.5245,65.5726,20700.0
2012-08-01 09:50:00,81.91,82.11,81.77,82.1,51600.0,65.5806,65.7407,65.4685,65.7327,51600.0
2012-08-01 09:55:00,82.07,82.3,81.59,82.16,78400.0,65.7087,65.8928,65.3244,65.7807,78400.0
2012-08-01 10:00:00,82.11,82.56,82.1,82.27,54500.0,65.7407,66.101,65.7327,65.8688,54500.0
2012-08-01 10:05:00,82.26,82.41,81.85,81.99,31800.0,65.8608,65.9809,65.5325,65.6446,31800.0
2012-08-01 10:10:00,81.93,82.08,81.89,82.08,40600.0,65.5966,65.7167,65.5646,65.7167,40600.0
2012-08-01 10:15:00,82.07,82.11,81.59,81.7,47100.0,65.7087,65.7407,65.3244,65.4124,47100.0
2012-08-01 10:20:00,81.56,81.73,81.48,81.59,33000.0,65.3003,65.4365,65.2363,65.3244,33000.0
2012-08-01 10:25:00,81.63,81.73,81.4,81.46,23600.0,65.3564,65.4365,65.1722,65.2203,23600.0
2012-08-01 10:30:00,81.45,81.59,81.38,81.44,30000.0,65.2123,65.3244,65.1562,65.2043,30000.0
2012-08-01 10:35:00,81.48,82.08,81.47,81.93,32300.0,65.2363,65.7167,65.2283,65.5966,32300.0
2012-08-01 10:40:00,81.98,82.02,81.2,81.21,12300.0,65.6366,65.6686,65.0121,65.0201,12300.0
2012-08-01 10:45:00,81.16,81.34,81.09,81.27,14900.0,64.9801,65.1242,64.924,65.0682,14900.0
2012-08-01 10:50:00,81.26,81.61,81.24,81.61,16600.0,65.0602,65.3404,65.0441,65.3404,16600.0
2012-08-01 10:55:00,81.63,81.67,81.43,81.67,22400.0,65.3564,65.3884,65.1963,65.3884,22400.0
2012-08-01 11:00:00,81.65,81.72,81.58,81.63,18700.0,65.3724,65.4284,65.3164,65.3564,18700.0
2012-08-01 11:05:00,81.63,81.64,81.41,81.54,9700.0,65.3564,65.3644,65.1802,65.2843,9700.0
2012-08-01 11:10:00,81.55,81.55,81.15,81.27,8700.0,65.2923,65.2923,64.9721,65.0682,8700.0
2012-08-01 11:15:00,81.25,81.28,80.99,81.12,10800.0,65.0521,65.0762,64.844,64.9481,10800.0
2012-08-01 11:20:00,81.17,81.31,81.09,81.23,15900.0,64.9881,65.1002,64.924,65.0361,15900.0
2012-08-01 11:25:00,81.2,81.35,81.13,81.27,68600.0,65.0121,65.1322,64.9561,65.0682,68600.0
2012-08-01 11:30:00,81.27,81.32,81.17,81.28,16700.0,65.0682,65.1082,64.9881,65.0762,16700.0
2012-08-01 11:35:00,81.27,81.31,81.17,81.17,19600.0,65.0682,65.1002,64.9881,64.9881,19600.0
2012-08-01 11:40:00,81.2,81.43,81.2,81.42,24000.0,65.0121,65.1963,65.0121,65.1883,24000.0
2012-08-01 11:45:00,81.36,81.36,81.16,81.28,8100.0,65.1402,65.1402,64.9801,65.0762,8100.0
2012-08-01 11:50:00,81.26,81.36,81.2,81.32,16000.0,65.0602,65.1402,65.0121,65.1082,16000.0
2012-08-01 11:55:00,81.34,81.39,81.3,81.35,7000.0,65.1242,65.1642,65.0922,65.1322,7000.0
2012-08-01 12:00:00,81.37,81.46,81.32,81.42,9900.0,65.1482,65.2203,65.1082,65.1883,9900.0
2012-08-01 12:05:00,81.44,81.51,81.44,81.48,7600.0,65.2043,65.2603,65.2043,65.2363,7600.0
2012-08-01 12:10:00,81.48,81.53,81.42,81.42,7100.0,65.2363,65.2763,65.1883,65.1883,7100.0
2012-08-01 12:15:00,81.43,81.47,81.38,81.46,9300.0,65.1963,65.2283,65.1562,65.2203,9300.0
2012-08-01 12:20:00,81.47,81.5,81.4,81.45,9600.0,65.2283,65.2523,65.1722,65.2123,9600.0
2012-08-01 12:25:00,81.46,81.51,81.4,81.4,3500.0,65.2203,65.2603,65.1722,65.1722,3500.0
2012-08-01 12:30:00,81.43,81.51,81.42,81.51,6100.0,65.1963,65.2603,65.1883,65.2603,6100.0
2012-08-01 12:35:00,81.52,81.53,81.47,81.48,6400.0,65.2683,65.2763,65.2283,65.2363,6400.0
2012-08-01 12:40:00,81.52,81.55,81.47,81.52,7800.0,65.2683,65.2923,65.2283,65.2683,7800.0
2012-08-01 12:45:00,81.51,81.53,81.48,81.52,3700.0,65.2603,65.2763,65.2363,65.2683,3700.0
2012-08-01 12:50:00,81.49,81.5,81.36,81.42,7900.0,65.2443,65.2523,65.1402,65.1883,7900.0
2012-08-01 12:55:00,81.44,81.47,81.4,81.47,7800.0,65.2043,65.2283,65.1722,65.2283,7800.0
2012-08-01 13:00:00,81.48,81.58,81.43,81.5,10500.0,65.2363,65.3164,65.1963,65.2523,10500.0
2012-08-01 13:05:00,81.51,81.64,81.51,81.51,12300.0,65.2603,65.3644,65.2603,65.2603,12300.0
2012-08-01 13:10:00,81.53,81.59,81.48,81.57,17100.0,65.2763,65.3244,65.2363,65.3084,17100.0
2012-08-01 13:15:00,81.55,81.67,81.48,81.6,24900.0,65.2923,65.3884,65.2363,65.3324,24900.0
2012-08-01 13:20:00,81.6,81.7,81.58,81.7,14100.0,65.3324,65.4124,65.3164,65.4124,14100.0
2012-08-01 13:25:00,81.71,81.73,81.57,81.63,15800.0,65.4204,65.4365,65.3084,65.3564,15800.0
2012-08-01 13:30:00,81.63,81.67,81.58,81.67,9900.0,65.3564,65.3884,65.3164,65.3884,9900.0
2012-08-01 13:35:00,81.64,81.85,81.64,81.85,19300.0,65.3644,65.5325,65.3644,65.5325,19300.0
2012-08-01 13:40:00,81.84,81.95,81.78,81.92,19000.0,65.5245,65.6126,65.4765,65.5886,19000.0
2012-08-01 13:45:00,81.93,82.03,81.79,81.81,20900.0,65.5966,65.6766,65.4845,65.5005,20900.0
2012-08-01 13:50:00,81.79,81.88,81.7,81.82,19300.0,65.4845,65.5565,65.4124,65.5085,19300.0
2012-08-01 13:55:00,81.79,81.79,81.56,81.6,10600.0,65.4845,65.4845,65.3003,65.3324,10600.0
2012-08-01 14:00:00,81.58,81.62,81.46,81.54,17700.0,65.3164,65.3484,65.2203,65.2843,17700.0
2012-08-01 14:05:00,81.58,81.74,81.5,81.59,15000.0,65.3164,65.4445,65.2523,65.3244,15000.0
2012-08-01 14:10:00,81.56,81.6,80.91,81.21,36600.0,65.3003,65.3324,64.7799,65.0201,36600.0
2012-08-01 14:15:00,81.21,81.48,80.95,81.42,36900.0,65.0201,65.2363,64.812,65.1883,36900.0
2012-08-01 14:20:00,81.34,81.69,81.27,81.46,19100.0,65.1242,65.4044,65.0682,65.2203,19100.0
2012-08-01 14:25:00,81.48,81.67,81.34,81.63,17800.0,65.2363,65.3884,65.1242,65.3564,17800.0
2012-08-01 14:30:00,81.64,81.7,81.37,81.64,21800.0,65.3644,65.4124,65.1482,65.3644,21800.0
2012-08-01 14:35:00,81.68,81.77,81.64,81.73,16500.0,65.3964,65.4685,65.3644,65.4365,16500.0
2012-08-01 14:40:00,81.73,81.77,81.58,81.73,26300.0,65.4365,65.4685,65.3164,65.4365,26300.0
2012-08-01 14:45:00,81.72,81.81,81.68,81.75,39700.0,65.4284,65.5005,65.3964,65.4525,39700.0
2012-08-01 14:50:00,81.76,81.84,81.62,81.75,35200.0,65.4605,65.5245,65.3484,65.4525,35200.0
2012-08-01 14:55:00,81.79,81.95,81.7,81.94,38600.0,65.4845,65.6126,65.4124,65.6046,38600.0
2012-08-01 15:00:00,81.94,81.94,81.7,81.75,30000.0,65.6046,65.6046,65.4124,65.4525,30000.0
2012-08-01 15:05:00,81.75,81.86,81.73,81.81,22600.0,65.4525,65.5405,65.4365,65.5005,22600.0
2012-08-01 15:10:00,81.84,81.87,81.7,81.7,27200.0,65.5245,65.5485,65.4124,65.4124,27200.0
2012-08-01 15:15:00,81.69,81.93,81.63,81.87,29400.0,65.4044,65.5966,65.3564,65.5485,29400.0
2012-08-01 15:20:00,81.85,82.08,81.81,82.06,33500.0,65.5325,65.7167,65.5005,65.7007,33500.0
2012-08-01 15:25:00,82.07,82.24,82.02,82.23,26400.0,65.7087,65.8448,65.6686,65.8368,26400.0
2012-08-01 15:30:00,82.23,82.34,82.18,82.33,60700.0,65.8368,65.9248,65.7967,65.9168,60700.0
2012-08-01 15:35:00,82.3,82.4,82.04,82.24,55600.0,65.8928,65.9729,65.6847,65.8448,55600.0
2012-08-01 15:40:00,82.24,82.34,82.2,82.26,80900.0,65.8448,65.9248,65.8128,65.8608,80900.0
2012-08-01 15:45:00,82.26,82.34,82.13,82.3,102900.0,65.8608,65.9248,65.7567,65.8928,102900.0
2012-08-01 15:50:00,82.26,82.26,81.73,81.73,80200.0,65.8608,65.8608,65.4365,65.4365,80200.0
2012-08-01 15:55:00,81.77,81.93,81.47,81.66,124000.0,65.4685,65.5966,65.2283,65.3804,124000.0
2012-08-02 09:30:00,79.5,80.49,77.5,79.53,150200.0,63.651,64.4437,62.0497,63.675,150200.0
2012-08-02 09:35:00,79.4,79.81,78.49,78.6,66400.0,63.571,63.8992,62.8424,62.9304,66400.0
2012-08-02 09:40:00,78.58,78.95,78.44,78.62,79500.0,62.9144,63.2107,62.8023,62.9465,79500.0
2012-08-02 09:45:00,78.65,78.94,78.59,78.74,76000.0,62.9705,63.2027,62.9224,63.0425,76000.0
2012-08-02 09:50:00,78.74,78.8,77.53,78.2,88200.0,63.0425,63.0906,62.0738,62.6102,88200.0
2012-08-02 09:55:00,78.2,79.97,78.13,79.89,149400.0,62.6102,64.0273,62.5541,63.9633,149400.0
2012-08-02 10:00:00,79.94,80.36,78.73,79.16,160700.0,64.0033,64.3396,63.0345,63.3788,160700.0
2012-08-02 10:05:00,79.16,79.5,79.01,79.32,66300.0,63.3788,63.651,63.2587,63.5069,66300.0
2012-08-02 10:10:00,79.31,79.49,78.9,79.0,33800.0,63.4989,63.643,63.1706,63.2507,33800.0
2012-08-02 10:15:00,79.04,79.4,78.93,79.04,39100.0,63.2827,63.571,63.1947,63.2827,39100.0
2012-08-02 10:20:00,79.05,79.14,78.72,78.74,37800.0,63.2907,63.3628,63.0265,63.0425,37800.0
2012-08-02 10:25:00,78.79,79.0,78.57,78.96,56000.0,63.0826,63.2507,62.9064,63.2187,56000.0
2012-08-02 10:30:00,78.96,78.98,78.79,78.88,19100.0,63.2187,63.2347,63.0826,63.1546,19100.0
2012-08-02 10:35:00,78.84,78.87,78.77,78.87,20700.0,63.1226,63.1466,63.0666,63.1466,20700.0
2012-08-02 10:40:00,78.88,79.01,78.73,78.73,44200.0,63.1546,63.2587,63.0345,63.0345,44200.0
2012-08-02 10:45:00,78.79,78.81,78.65,78.7,36900.0,63.0826,63.0986,62.9705,63.0105,36900.0
2012-08-02 10:50:00,78.68,78.75,78.43,78.43,37500.0,62.9945,63.0505,62.7943,62.7943,37500.0
2012-08-02 10:55:00,78.45,78.47,77.32,77.46,81900.0,62.8103,62.8264,61.9056,62.0177,81900.0
2012-08-02 11:00:00,77.57,77.6,76.69,77.08,187800.0,62.1058,62.1298,61.4012,61.7135,187800.0
2012-08-02 11:05:00,77.1,77.59,76.87,77.06,68200.0,61.7295,62.1218,61.5453,61.6975,68200.0
2012-08-02 11:10:00,77.01,77.05,76.38,76.76,68200.0,61.6574,61.6894,61.153,61.4573,68200.0
2012-08-02 11:15:00,76.76,76.77,76.16,76.54,56700.0,61.4573,61.4653,60.9769,61.2811,56700.0
2012-08-02 11:20:00,76.55,77.05,76.5,76.74,70700.0,61.2891,61.6894,61.2491,61.4413,70700.0
2012-08-02 11:25:00,76.74,76.94,76.68,76.88,51800.0,61.4413,61.6014,61.3932,61.5533,51800.0
2012-08-02 11:30:00,76.89,77.1,76.79,77.09,42000.0,61.5613,61.7295,61.4813,61.7215,42000.0
2012-08-02 11:35:00,77.09,77.12,76.94,77.05,35600.0,61.7215,61.7455,61.6014,61.6894,35600.0
2012-08-02 11:40:00,77.07,77.44,77.05,77.18,24000.0,61.7055,62.0017,61.6894,61.7935,24000.0
2012-08-02 11:45:00,77.15,77.21,76.96,76.98,18200.0,61.7695,61.8176,61.6174,61.6334,18200.0
2012-08-02 11:50:00,76.97,77.01,76.8,77.01,33700.0,61.6254,61.6574,61.4893,61.6574,33700.0
2012-08-02 11:55:00,77.02,77.28,76.92,77.07,23200.0,61.6654,61.8736,61.5854,61.7055,23200.0
2012-08-02 12:00:00,77.12,77.27,77.05,77.25,13300.0,61.7455,61.8656,61.6894,61.8496,13300.0
2012-08-02 12:05:00,77.24,77.4,77.22,77.38,20100.0,61.8416,61.9697,61.8256,61.9537,20100.0
2012-08-02 12:10:00,77.41,77.5,77.27,77.27,12800.0,61.9777,62.0497,61.8656,61.8656,12800.0
2012-08-02 12:15:00,77.32,77.36,77.25,77.3,14800.0,61.9056,61.9376,61.8496,61.8896,14800.0
2012-08-02 12:20:00,77.32,77.39,77.28,77.29,11400.0,61.9056,61.9617,61.8736,61.8816,11400.0
2012-08-02 12:25:00,77.3,77.32,77.2,77.2,19200.0,61.8896,61.9056,61.8095,61.8095,19200.0
2012-08-02 12:30:00,77.19,77.2,76.68,76.73,75400.0,61.8015,61.8095,61.3932,61.4332,75400.0
2012-08-02 12:35:00,76.73,76.83,76.68,76.78,28800.0,61.4332,61.5133,61.3932,61.4733,28800.0
2012-08-02 12:40:00,76.76,76.82,76.68,76.77,35300.0,61.4573,61.5053,61.3932,61.4653,35300.0
2012-08-02 12:45:00,76.75,77.16,76.53,77.02,96400.0,61.4493,61.7775,61.2731,61.6654,96400.0
2012-08-02 12:50:00,77.02,77.09,76.78,77.0,24000.0,61.6654,61.7215,61.4733,61.6494,24000.0
2012-08-02 12:55:00,77.0,77.31,76.94,77.31,12600.0,61.6494,61.8976,61.6014,61.8976,12600.0
2012-08-02 13:00:00,77.33,77.44,77.15,77.19,13000.0,61.9136,62.0017,61.7695,61.8015,13000.0
2012-08-02 13:05:00,77.17,77.18,76.87,77.01,23600.0,61.7855,61.7935,61.5453,61.6574,23600.0
2012-08-02 13:10:00,77.05,77.11,77.0,77.1,19500.0,61.6894,61.7375,61.6494,61.7295,19500.0
2012-08-02 13:15:00,77.09,77.09,76.81,76.91,19300.0,61.7215,61.7215,61.4973,61.5774,19300.0
2012-08-02 13:20:00,76.93,77.06,76.88,77.0,10000.0,61.5934,61.6975,61.5533,61.6494,10000.0
2012-08-02 13:25:00,77.01,77.02,76.89,76.92,16000.0,61.6574,61.6654,61.5613,61.5854,16000.0
2012-08-02 13:30:00,76.95,77.07,76.92,76.97,16900.0,61.6094,61.7055,61.5854,61.6254,16900.0
2012-08-02 13:35:00,76.94,76.99,76.87,76.9,11100.0,61.6014,61.6414,61.5453,61.5694,11100.0
2012-08-02 13:40:00,76.9,77.1,76.89,77.05,12400.0,61.5694,61.7295,61.5613,61.6894,12400.0
2012-08-02 13:45:00,77.01,77.12,76.87,77.06,22300.0,61.6574,61.7455,61.5453,61.6975,22300.0
2012-08-02 13:50:00,77.05,77.18,76.99,77.09,13100.0,61.6894,61.7935,61.6414,61.7215,13100.0
2012-08-02 13:55:00,77.1,77.14,77.09,77.1,36400.0,61.7295,61.7615,61.7215,61.7295,36400.0
2012-08-02 14:00:00,77.1,77.1,76.56,76.56,38600.0,61.7295,61.7295,61.2971,61.2971,38600.0
2012-08-02 14:05:00,76.57,76.9,76.56,76.72,48000.0,61.3051,61.5694,61.2971,61.4252,48000.0
2012-08-02 14:10:00,76.64,77.03,76.59,76.95,35100.0,61.3612,61.6734,61.3212,61.6094,35100.0
2012-08-02 14:15:00,76.95,76.99,76.79,76.96,20700.0,61.6094,61.6414,61.4813,61.6174,20700.0
2012-08-02 14:20:00,76.96,77.48,76.96,77.2,37200.0,61.6174,62.0337,61.6174,61.8095,37200.0
2012-08-02 14:25:00,77.2,77.29,77.12,77.23,6200.0,61.8095,61.8816,61.7455,61.8336,6200.0
2012-08-02 14:30:00,77.2,77.28,77.19,77.22,7800.0,61.8095,61.8736,61.8015,61.8256,7800.0
2012-08-02 14:35:00,77.29,77.94,77.25,77.74,23500.0,61.8816,62.402,61.8496,62.2419,23500.0
2012-08-02 14:40:00,77.82,77.95,77.7,77.74,14900.0,62.3059,62.41,62.2099,62.2419,14900.0
2012-08-02 14:45:00,77.69,77.87,77.69,77.81,8500.0,62.2019,62.346,62.2019,62.2979,8500.0
2012-08-02 14:50:00,77.82,77.88,77.68,77.68,21700.0,62.3059,62.354,62.1939,62.1939,21700.0
2012-08-02 14:55:00,77.7,78.0,77.65,77.78,45900.0,62.2099,62.4501,62.1698,62.2739,45900.0
2012-08-02 15:00:00,77.78,78.01,77.78,78.0,31300.0,62.2739,62.4581,62.2739,62.4501,31300.0
2012-08-02 15:05:00,77.98,78.33,77.9,77.93,36500.0,62.434,62.7143,62.37,62.394,36500.0
2012-08-02 15:10:00,77.92,78.36,77.92,78.11,26300.0,62.386,62.7383,62.386,62.5381,26300.0
2012-08-02 15:15:00,78.12,78.99,77.92,78.33,61000.0,62.5461,63.2427,62.386,62.7143,61000.0
2012-08-02 15:20:00,78.34,78.56,78.28,78.4,39200.0,62.7223,62.8984,62.6742,62.7703,39200.0
2012-08-02 15:25:00,78.42,78.95,78.36,78.55,47800.0,62.7863,63.2107,62.7383,62.8904,47800.0
2012-08-02 15:30:00,78.55,78.89,78.46,78.72,48700.0,62.8904,63.1626,62.8184,63.0265,48700.0
2012-08-02 15:35:00,78.71,78.88,78.63,78.8,52600.0,63.0185,63.1546,62.9545,63.0906,52600.0
2012-08-02 15:40:00,78.8,78.85,78.67,78.71,60800.0,63.0906,63.1306,62.9865,63.0185,60800.0
2012-08-02 15:45:00,78.67,78.83,78.66,78.73,67100.0,62.9865,63.1146,62.9785,63.0345,67100.0
2012-08-02 15:50:00,78.75,78.77,78.62,78.72,124900.0,63.0505,63.0666,62.9465,63.0265,124900.0
2012-08-02 15:55:00,78.73,78.87,78.71,78.85,113700.0,63.0345,63.1466,63.0185,63.1306,113700.0
2012-08-03 09:30:00,80.4,80.75,80.33,80.6,46400.0,64.3716,64.6518,64.3156,64.5317,46400.0
2012-08-03 09:35:00,80.65,80.66,79.5,79.68,40900.0,64.5718,64.5798,63.651,63.7951,40900.0
2012-08-03 09:40:00,79.76,80.54,79.73,80.23,36700.0,63.8592,64.4837,63.8352,64.2355,36700.0
2012-08-03 09:45:00,80.24,80.33,79.19,79.42,75400.0,64.2435,64.3156,63.4028,63.587,75400.0
2012-08-03 09:50:00,79.44,80.1,79.43,79.64,31600.0,63.603,64.1314,63.595,63.7631,31600.0
2012-08-03 09:55:00,79.68,79.83,79.36,79.41,29400.0,63.7951,63.9152,63.5389,63.579,29400.0
2012-08-03 10:00:00,79.42,80.0,79.42,79.75,16100.0,63.587,64.0513,63.587,63.8512,16100.0
2012-08-03 10:05:00,79.75,79.88,79.45,79.6,33400.0,63.8512,63.9553,63.611,63.7311,33400.0
2012-08-03 10:10:00,79.55,79.65,79.25,79.58,40200.0,63.6911,63.7711,63.4509,63.7151,40200.0
2012-08-03 10:15:00,79.6,79.68,79.45,79.51,17100.0,63.7311,63.7951,63.611,63.659,17100.0
2012-08-03 10:20:00,79.51,79.81,79.3,79.8,14800.0,63.659,63.8992,63.4909,63.8912,14800.0
2012-08-03 10:25:00,79.81,79.88,79.4,79.81,28800.0,63.8992,63.9553,63.571,63.8992,28800.0
2012-08-03 10:30:00,79.8,79.96,79.64,79.96,19800.0,63.8912,64.0193,63.7631,64.0193,19800.0
2012-08-03 10:35:00,79.95,79.99,79.34,79.48,18500.0,64.0113,64.0433,63.5229,63.635,18500.0
2012-08-03 10:40:00,79.52,79.52,79.26,79.38,33300.0,63.667,63.667,63.4589,63.5549,33300.0
2012-08-03 10:45:00,79.38,79.55,79.31,79.52,9900.0,63.5549,63.6911,63.4989,63.667,9900.0
2012-08-03 10:50:00,79.53,79.54,79.39,79.41,14300.0,63.675,63.683,63.563,63.579,14300.0
2012-08-03 10:55:00,79.42,79.65,79.39,79.51,19200.0,63.587,63.7711,63.563,63.659,19200.0
2012-08-03 11:00:00,79.51,79.53,79.4,79.4,10400.0,63.659,63.675,63.571,63.571,10400.0
2012-08-03 11:05:00,79.42,79.53,79.42,79.43,7700.0,63.587,63.675,63.587,63.595,7700.0
2012-08-03 11:10:00,79.43,79.73,79.41,79.65,28100.0,63.595,63.8352,63.579,63.7711,28100.0
2012-08-03 11:15:00,79.64,79.68,79.42,79.42,88600.0,63.7631,63.7951,63.587,63.587,88600.0
2012-08-03 11:20:00,79.44,79.58,79.44,79.56,10900.0,63.603,63.7151,63.603,63.6991,10900.0
2012-08-03 11:25:00,79.51,79.93,79.51,79.73,14000.0,63.659,63.9953,63.659,63.8352,14000.0
2012-08-03 11:30:00,79.72,80.02,79.71,79.97,21100.0,63.8272,64.0674,63.8192,64.0273,21100.0
2012-08-03 11:35:00,79.96,80.03,79.92,79.95,10000.0,64.0193,64.0754,63.9873,64.0113,10000.0
2012-08-03 11:40:00,79.95,80.03,79.87,79.94,15500.0,64.0113,64.0754,63.9473,64.0033,15500.0
2012-08-03 11:45:00,79.95,80.09,79.89,80.03,9300.0,64.0113,64.1234,63.9633,64.0754,9300.0
2012-08-03 11:50:00,80.04,80.07,79.97,80.03,15300.0,64.0834,64.1074,64.0273,64.0754,15300.0
2012-08-03 11:55:00,80.04,80.22,80.03,80.12,10500.0,64.0834,64.2275,64.0754,64.1474,10500.0
2012-08-03 12:00:00,80.13,80.27,80.12,80.23,15600.0,64.1554,64.2675,64.1474,64.2355,15600.0
2012-08-03 12:05:00,80.24,80.24,80.13,80.15,10600.0,64.2435,64.2435,64.1554,64.1714,10600.0
2012-08-03 12:10:00,80.13,80.15,79.99,79.99,19600.0,64.1554,64.1714,64.0433,64.0433,19600.0
2012-08-03 12:15:00,80.0,80.11,80.0,80.08,9900.0,64.0513,64.1394,64.0513,64.1154,9900.0
2012-08-03 12:20:00,80.08,80.34,80.08,80.33,5700.0,64.1154,64.3236,64.1154,64.3156,5700.0
2012-08-03 12:25:00,80.31,80.37,80.26,80.33,9700.0,64.2995,64.3476,64.2595,64.3156,9700.0
2012-08-03 12:30:00,80.34,80.37,80.28,80.28,10000.0,64.3236,64.3476,64.2755,64.2755,10000.0
2012-08-03 12:35:00,80.29,80.29,80.2,80.24,7500.0,64.2835,64.2835,64.2115,64.2435,7500.0
2012-08-03 12:40:00,80.23,80.26,80.21,80.22,10600.0,64.2355,64.2595,64.2195,64.2275,10600.0
2012-08-03 12:45:00,80.23,80.23,80.11,80.11,4600.0,64.2355,64.2355,64.1394,64.1394,4600.0
2012-08-03 12:50:00,80.1,80.12,80.08,80.1,11200.0,64.1314,64.1474,64.1154,64.1314,11200.0
2012-08-03 12:55:00,80.11,80.11,80.0,80.01,13200.0,64.1394,64.1394,64.0513,64.0593,13200.0
2012-08-03 13:00:00,80.02,80.03,79.84,79.9,23000.0,64.0674,64.0754,63.9232,63.9713,23000.0
2012-08-03 13:05:00,79.89,79.94,79.86,79.92,5100.0,63.9633,64.0033,63.9393,63.9873,5100.0
2012-08-03 13:10:00,79.95,80.0,79.86,79.96,9400.0,64.0113,64.0513,63.9393,64.0193,9400.0
2012-08-03 13:15:00,79.96,80.0,79.87,80.0,18100.0,64.0193,64.0513,63.9473,64.0513,18100.0
2012-08-03 13:20:00,80.0,80.02,79.94,79.96,8200.0,64.0513,64.0674,64.0033,64.0193,8200.0
2012-08-03 13:25:00,79.98,80.04,79.98,80.0,7700.0,64.0353,64.0834,64.0353,64.0513,7700.0
2012-08-03 13:30:00,80.0,80.05,79.91,80.02,12800.0,64.0513,64.0914,63.9793,64.0674,12800.0
2012-08-03 13:35:00,80.01,80.02,79.9,80.0,6000.0,64.0593,64.0674,63.9713,64.0513,6000.0
2012-08-03 13:40:00,80.02,80.02,79.94,79.97,7100.0,64.0674,64.0674,64.0033,64.0273,7100.0
2012-08-03 13:45:00,79.98,79.99,79.84,79.93,22900.0,64.0353,64.0433,63.9232,63.9953,22900.0
2012-08-03 13:50:00,79.91,79.98,79.9,79.94,7700.0,63.9793,64.0353,63.9713,64.0033,7700.0
2012-08-03 13:55:00,79.98,80.01,79.92,79.95,13300.0,64.0353,64.0593,63.9873,64.0113,13300.0
2012-08-03 14:00:00,79.95,80.02,79.9,80.0,6000.0,64.0113,64.0674,63.9713,64.0513,6000.0
2012-08-03 14:05:00,80.0,80.04,79.96,79.96,11700.0,64.0513,64.0834,64.0193,64.0193,11700.0
2012-08-03 14:10:00,79.99,80.01,79.95,79.96,12200.0,64.0433,64.0593,64.0113,64.0193,12200.0
2012-08-03 14:15:00,79.96,79.98,79.9,79.96,7900.0,64.0193,64.0353,63.9713,64.0193,7900.0
2012-08-03 14:20:00,79.96,80.03,79.96,80.0,16300.0,64.0193,64.0754,64.0193,64.0513,16300.0
2012-08-03 14:25:00,79.99,80.02,79.96,79.98,10600.0,64.0433,64.0674,64.0193,64.0353,10600.0
2012-08-03 14:30:00,79.99,80.02,79.87,79.95,11000.0,64.0433,64.0674,63.9473,64.0113,11000.0
2012-08-03 14:35:00,79.95,79.96,79.75,79.75,16900.0,64.0113,64.0193,63.8512,63.8512,16900.0
2012-08-03 14:40:00,79.76,80.0,79.76,80.0,13100.0,63.8592,64.0513,63.8592,64.0513,13100.0
2012-08-03 14:45:00,79.99,80.15,79.9,80.13,27500.0,64.0433,64.1714,63.9713,64.1554,27500.0
2012-08-03 14:50:00,80.14,80.15,79.94,80.0,20800.0,64.1634,64.1714,64.0033,64.0513,20800.0
2012-08-03 14:55:00,80.0,80.08,79.95,80.08,12700.0,64.0513,64.1154,64.0113,64.1154,12700.0
2012-08-03 15:00:00,80.06,80.15,80.05,80.13,19800.0,64.0994,64.1714,64.0914,64.1554,19800.0
2012-08-03 15:05:00,80.13,80.23,80.13,80.2,15600.0,64.1554,64.2355,64.1554,64.2115,15600.0
2012-08-03 15:10:00,80.2,80.2,80.13,80.17,13300.0,64.2115,64.2115,64.1554,64.1875,13300.0
2012-08-03 15:15:00,80.17,80.22,80.15,80.15,37900.0,64.1875,64.2275,64.1714,64.1714,37900.0
2012-08-03 15:20:00,80.16,80.19,80.12,80.16,28100.0,64.1794,64.2035,64.1474,64.1794,28100.0
2012-08-03 15:25:00,80.14,80.15,79.88,79.9,25500.0,64.1634,64.1714,63.9553,63.9713,25500.0
2012-08-03 15:30:00,79.89,80.02,79.81,80.0,27500.0,63.9633,64.0674,63.8992,64.0513,27500.0
2012-08-03 15:35:00,80.0,80.0,79.73,79.82,23000.0,64.0513,64.0513,63.8352,63.9072,23000.0
2012-08-03 15:40:00,79.83,79.88,79.74,79.76,48400.0,63.9152,63.9553,63.8432,63.8592,48400.0
2012-08-03 15:45:00,79.77,79.94,79.76,79.94,50900.0,63.8672,64.0033,63.8592,64.0033,50900.0
2012-08-03 15:50:00,79.94,80.0,79.83,79.92,49700.0,64.0033,64.0513,63.9152,63.9873,49700.0
2012-08-03 15:55:00,79.9,80.02,79.9,79.98,88300.0,63.9713,64.0674,63.9713,64.0353,88300.0
2012-08-06 09:30:00,80.5,80.88,80.17,80.86,22400.0,64.4517,64.7559,64.1875,64.7399,22400.0
2012-08-06 09:35:00,80.85,80.99,80.6,80.65,20400.0,64.7319,64.844,64.5317,64.5718,20400.0
2012-08-06 09:40:00,80.65,80.84,80.56,80.78,13000.0,64.5718,64.7239,64.4997,64.6758,13000.0
2012-08-06 09:45:00,80.8,80.9,80.48,80.54,14500.0,64.6919,64.7719,64.4357,64.4837,14500.0
2012-08-06 09:50:00,80.6,80.65,80.36,80.37,20200.0,64.5317,64.5718,64.3396,64.3476,20200.0
2012-08-06 09:55:00,80.35,80.37,80.18,80.28,11000.0,64.3316,64.3476,64.1955,64.2755,11000.0
2012-08-06 10:00:00,80.28,80.55,80.28,80.53,13600.0,64.2755,64.4917,64.2755,64.4757,13600.0
2012-08-06 10:05:00,80.5,80.62,80.5,80.54,11700.0,64.4517,64.5477,64.4517,64.4837,11700.0
2012-08-06 10:10:00,80.57,80.78,80.55,80.6,27100.0,64.5077,64.6758,64.4917,64.5317,27100.0
2012-08-06 10:15:00,80.56,80.75,80.51,80.75,11600.0,64.4997,64.6518,64.4597,64.6518,11600.0
2012-08-06 10:20:00,80.75,80.84,80.51,80.51,7500.0,64.6518,64.7239,64.4597,64.4597,7500.0
2012-08-06 10:25:00,80.51,80.52,80.35,80.48,13100.0,64.4597,64.4677,64.3316,64.4357,13100.0
2012-08-06 10:30:00,80.49,80.54,80.28,80.3,25700.0,64.4437,64.4837,64.2755,64.2915,25700.0
2012-08-06 10:35:00,80.27,80.36,80.18,80.18,8000.0,64.2675,64.3396,64.1955,64.1955,8000.0
2012-08-06 10:40:00,80.18,80.42,80.14,80.39,14200.0,64.1955,64.3876,64.1634,64.3636,14200.0
2012-08-06 10:45:00,80.38,80.4,80.29,80.33,10600.0,64.3556,64.3716,64.2835,64.3156,10600.0
2012-08-06 10:50:00,80.31,80.37,80.14,80.14,7600.0,64.2995,64.3476,64.1634,64.1634,7600.0
2012-08-06 10:55:00,80.16,80.18,80.04,80.09,9400.0,64.1794,64.1955,64.0834,64.1234,9400.0
2012-08-06 11:00:00,80.09,80.25,80.01,80.19,16900.0,64.1234,64.2515,64.0593,64.2035,16900.0
2012-08-06 11:05:00,80.2,80.2,80.13,80.18,5300.0,64.2115,64.2115,64.1554,64.1955,5300.0
2012-08-06 11:10:00,80.17,80.17,80.02,80.11,13900.0,64.1875,64.1875,64.0674,64.1394,13900.0
2012-08-06 11:15:00,80.08,80.13,79.95,80.11,23900.0,64.1154,64.1554,64.0113,64.1394,23900.0
2012-08-06 11:20:00,80.11,80.11,79.96,80.05,15700.0,64.1394,64.1394,64.0193,64.0914,15700.0
2012-08-06 11:25:00,80.09,80.11,79.89,79.89,13900.0,64.1234,64.1394,63.9633,63.9633,13900.0
2012-08-06 11:30:00,79.91,80.08,79.7,80.06,32200.0,63.9793,64.1154,63.8112,64.0994,32200.0
2012-08-06 11:35:00,80.06,80.11,79.97,80.07,13400.0,64.0994,64.1394,64.0273,64.1074,13400.0
2012-08-06 11:40:00,80.08,80.17,80.02,80.07,10700.0,64.1154,64.1875,64.0674,64.1074,10700.0
2012-08-06 11:45:00,80.1,80.24,80.1,80.23,11100.0,64.1314,64.2435,64.1314,64.2355,11100.0
2012-08-06 11:50:00,80.22,80.31,80.17,80.23,9800.0,64.2275,64.2995,64.1875,64.2355,9800.0
2012-08-06 11:55:00,80.27,80.31,80.25,80.26,12600.0,64.2675,64.2995,64.2515,64.2595,12600.0
2012-08-06 12:00:00,80.27,80.27,80.11,80.11,5600.0,64.2675,64.2675,64.1394,64.1394,5600.0
2012-08-06 12:05:00,80.11,80.22,80.09,80.16,4300.0,64.1394,64.2275,64.1234,64.1794,4300.0
2012-08-06 12:10:00,80.18,80.21,80.16,80.19,7100.0,64.1955,64.2195,64.1794,64.2035,7100.0
2012-08-06 12:15:00,80.22,80.25,80.07,80.07,9500.0,64.2275,64.2515,64.1074,64.1074,9500.0
2012-08-06 12:20:00,80.12,80.25,80.11,80.12,7900.0,64.1474,64.2515,64.1394,64.1474,7900.0
2012-08-06 12:25:00,80.16,80.27,80.14,80.24,5900.0,64.1794,64.2675,64.1634,64.2435,5900.0
2012-08-06 12:30:00,80.22,80.25,80.15,80.2,7500.0,64.2275,64.2515,64.1714,64.2115,7500.0
2012-08-06 12:35:00,80.19,80.3,80.18,80.26,6300.0,64.2035,64.2915,64.1955,64.2595,6300.0
2012-08-06 12:40:00,80.27,80.32,80.24,80.3,5800.0,64.2675,64.3075,64.2435,64.2915,5800.0
2012-08-06 12:45:00,80.33,80.39,80.32,80.38,6500.0,64.3156,64.3636,64.3075,64.3556,6500.0
2012-08-06 12:50:00,80.4,80.5,80.35,80.48,3900.0,64.3716,64.4517,64.3316,64.4357,3900.0
2012-08-06 12:55:00,80.51,80.53,80.44,80.49,3600.0,64.4597,64.4757,64.4036,64.4437,3600.0
2012-08-06 13:00:00,80.49,80.54,80.47,80.51,5000.0,64.4437,64.4837,64.4276,64.4597,5000.0
2012-08-06 13:05:00,80.52,80.58,80.51,80.58,4200.0,64.4677,64.5157,64.4597,64.5157,4200.0
2012-08-06 13:10:00,80.58,80.66,80.58,80.63,9400.0,64.5157,64.5798,64.5157,64.5557,9400.0
2012-08-06 13:15:00,80.64,80.7,80.64,80.67,5400.0,64.5638,64.6118,64.5638,64.5878,5400.0
2012-08-06 13:20:00,80.66,80.77,80.66,80.74,9300.0,64.5798,64.6678,64.5798,64.6438,9300.0
2012-08-06 13:25:00,80.74,80.78,80.72,80.76,7400.0,64.6438,64.6758,64.6278,64.6598,7400.0
2012-08-06 13:30:00,80.76,80.82,80.75,80.82,4300.0,64.6598,64.7079,64.6518,64.7079,4300.0
2012-08-06 13:35:00,80.82,80.84,80.65,80.66,4700.0,64.7079,64.7239,64.5718,64.5798,4700.0
2012-08-06 13:40:00,80.66,80.76,80.66,80.74,5200.0,64.5798,64.6598,64.5798,64.6438,5200.0
2012-08-06 13:45:00,80.74,80.76,80.63,80.63,6100.0,64.6438,64.6598,64.5557,64.5557,6100.0
2012-08-06 13:50:00,80.61,80.76,80.55,80.69,6800.0,64.5397,64.6598,64.4917,64.6038,6800.0
2012-08-06 13:55:00,80.68,80.74,80.68,80.7,5200.0,64.5958,64.6438,64.5958,64.6118,5200.0
2012-08-06 14:00:00,80.7,80.7,80.5,80.51,28600.0,64.6118,64.6118,64.4517,64.4597,28600.0
2012-08-06 14:05:00,80.49,80.54,80.46,80.49,9700.0,64.4437,64.4837,64.4196,64.4437,9700.0
2012-08-06 14:10:00,80.48,80.55,80.45,80.46,5900.0,64.4357,64.4917,64.4116,64.4196,5900.0
2012-08-06 14:15:00,80.45,80.46,80.34,80.43,9700.0,64.4116,64.4196,64.3236,64.3956,9700.0
2012-08-06 14:20:00,80.45,80.54,80.44,80.5,6300.0,64.4116,64.4837,64.4036,64.4517,6300.0
2012-08-06 14:25:00,80.5,80.66,80.5,80.65,9500.0,64.4517,64.5798,64.4517,64.5718,9500.0
2012-08-06 14:30:00,80.66,80.73,80.62,80.66,12200.0,64.5798,64.6358,64.5477,64.5798,12200.0
2012-08-06 14:35:00,80.68,80.77,80.68,80.77,11500.0,64.5958,64.6678,64.5958,64.6678,11500.0
2012-08-06 14:40:00,80.77,80.86,80.76,80.84,12500.0,64.6678,64.7399,64.6598,64.7239,12500.0
2012-08-06 14:45:00,80.85,80.87,80.71,80.81,15200.0,64.7319,64.7479,64.6198,64.6999,15200.0
2012-08-06 14:50:00,80.81,80.85,80.73,80.74,13000.0,64.6999,64.7319,64.6358,64.6438,13000.0
2012-08-06 14:55:00,80.73,80.8,80.7,80.78,17600.0,64.6358,64.6919,64.6118,64.6758,17600.0
2012-08-06 15:00:00,80.78,80.78,80.62,80.75,18100.0,64.6758,64.6758,64.5477,64.6518,18100.0
2012-08-06 15:05:00,80.75,80.76,80.63,80.69,19300.0,64.6518,64.6598,64.5557,64.6038,19300.0
2012-08-06 15:10:00,80.67,80.74,80.66,80.7,17700.0,64.5878,64.6438,64.5798,64.6118,17700.0
2012-08-06 15:15:00,80.69,80.7,80.52,80.64,23200.0,64.6038,64.6118,64.4677,64.5638,23200.0
2012-08-06 15:20:00,80.64,80.66,80.47,80.53,29300.0,64.5638,64.5798,64.4276,64.4757,29300.0
2012-08-06 15:25:00,80.55,80.6,80.47,80.57,22300.0,64.4917,64.5317,64.4276,64.5077,22300.0
2012-08-06 15:30:00,80.57,80.82,80.55,80.8,29000.0,64.5077,64.7079,64.4917,64.6919,29000.0
2012-08-06 15:35:00,80.77,80.89,80.72,80.88,29500.0,64.6678,64.7639,64.6278,64.7559,29500.0
2012-08-06 15:40:00,80.86,80.86,80.67,80.71,49700.0,64.7399,64.7399,64.5878,64.6198,49700.0
2012-08-06 15:45:00,80.69,80.7,80.36,80.48,66400.0,64.6038,64.6118,64.3396,64.4357,66400.0
2012-08-06 15:50:00,80.45,80.63,80.43,80.63,68800.0,64.4116,64.5557,64.3956,64.5557,68800.0
2012-08-06 15:55:00,80.62,80.62,80.42,80.51,132100.0,64.5477,64.5477,64.3876,64.4597,132100.0
2012-08-07 09:30:00,81.2,81.2,80.98,81.07,12900.0,65.0121,65.0121,64.836,64.908,12900.0
2012-08-07 09:35:00,81.09,81.24,80.99,81.01,13500.0,64.924,65.0441,64.844,64.86,13500.0
2012-08-07 09:40:00,81.07,81.26,81.07,81.26,14400.0,64.908,65.0602,64.908,65.0602,14400.0
2012-08-07 09:45:00,81.28,81.31,81.02,81.1,23500.0,65.0762,65.1002,64.868,64.932,23500.0
2012-08-07 09:50:00,81.11,81.27,81.06,81.16,14600.0,64.9401,65.0682,64.9,64.9801,14600.0
2012-08-07 09:55:00,81.19,81.33,81.06,81.08,15300.0,65.0041,65.1162,64.9,64.916,15300.0
2012-08-07 10:00:00,81.12,81.3,81.07,81.23,16500.0,64.9481,65.0922,64.908,65.0361,16500.0
2012-08-07 10:05:00,81.26,81.4,81.26,81.38,12100.0,65.0602,65.1722,65.0602,65.1562,12100.0
2012-08-07 10:10:00,81.4,81.54,81.36,81.5,15900.0,65.1722,65.2843,65.1402,65.2523,15900.0
2012-08-07 10:15:00,81.51,81.55,81.44,81.54,6900.0,65.2603,65.2923,65.2043,65.2843,6900.0
2012-08-07 10:20:00,81.57,81.65,81.47,81.54,13400.0,65.3084,65.3724,65.2283,65.2843,13400.0
2012-08-07 10:25:00,81.54,81.69,81.54,81.69,6900.0,65.2843,65.4044,65.2843,65.4044,6900.0
2012-08-07 10:30:00,81.67,81.86,81.67,81.81,9000.0,65.3884,65.5405,65.3884,65.5005,9000.0
2012-08-07 10:35:00,81.83,81.89,81.79,81.88,20000.0,65.5165,65.5646,65.4845,65.5565,20000.0
2012-08-07 10:40:00,81.84,81.98,81.83,81.98,8000.0,65.5245,65.6366,65.5165,65.6366,8000.0
2012-08-07 10:45:00,81.98,82.12,81.97,82.09,28800.0,65.6366,65.7487,65.6286,65.7247,28800.0
2012-08-07 10:50:00,82.09,82.2,82.05,82.2,22000.0,65.7247,65.8128,65.6927,65.8128,22000.0
2012-08-07 10:55:00,82.2,82.33,82.17,82.28,19000.0,65.8128,65.9168,65.7887,65.8768,19000.0
2012-08-07 11:00:00,82.32,82.33,82.24,82.25,18100.0,65.9088,65.9168,65.8448,65.8528,18100.0
2012-08-07 11:05:00,82.25,82.27,82.15,82.2,20700.0,65.8528,65.8688,65.7727,65.8128,20700.0
2012-08-07 11:10:00,82.2,82.29,82.17,82.23,13300.0,65.8128,65.8848,65.7887,65.8368,13300.0
2012-08-07 11:15:00,82.22,82.4,82.22,82.34,16000.0,65.8288,65.9729,65.8288,65.9248,16000.0
2012-08-07 11:20:00,82.37,82.61,82.35,82.61,26400.0,65.9489,66.141,65.9329,66.141,26400.0
2012-08-07 11:25:00,82.6,82.63,82.48,82.61,13700.0,66.133,66.157,66.0369,66.141,13700.0
2012-08-07 11:30:00,82.59,82.92,82.59,82.87,51500.0,66.125,66.3892,66.125,66.3492,51500.0
2012-08-07 11:35:00,82.86,82.95,82.86,82.88,23700.0,66.3412,66.4132,66.3412,66.3572,23700.0
2012-08-07 11:40:00,82.92,83.06,82.9,83.0,37100.0,66.3892,66.5013,66.3732,66.4533,37100.0
2012-08-07 11:45:00,83.0,83.04,82.91,82.98,29900.0,66.4533,66.4853,66.3812,66.4373,29900.0
2012-08-07 11:50:00,83.0,83.0,82.9,82.92,10900.0,66.4533,66.4533,66.3732,66.3892,10900.0
2012-08-07 11:55:00,82.92,82.94,82.78,82.81,12700.0,66.3892,66.4052,66.2771,66.3011,12700.0
2012-08-07 12:00:00,82.84,82.84,82.72,82.76,8400.0,66.3252,66.3252,66.2291,66.2611,8400.0
2012-08-07 12:05:00,82.75,82.75,82.65,82.7,9100.0,66.2531,66.2531,66.173,66.2131,9100.0
2012-08-07 12:10:00,82.71,82.71,82.59,82.62,7800.0,66.2211,66.2211,66.125,66.149,7800.0
2012-08-07 12:15:00,82.63,82.81,82.63,82.76,46100.0,66.157,66.3011,66.157,66.2611,46100.0
2012-08-07 12:20:00,82.76,82.95,82.71,82.95,23700.0,66.2611,66.4132,66.2211,66.4132,23700.0
2012-08-07 12:25:00,82.95,83.03,82.94,82.98,4900.0,66.4132,66.4773,66.4052,66.4373,4900.0
2012-08-07 12:30:00,82.99,83.04,82.98,83.04,4600.0,66.4453,66.4853,66.4373,66.4853,4600.0
2012-08-07 12:35:00,83.04,83.11,83.04,83.11,4000.0,66.4853,66.5413,66.4853,66.5413,4000.0
2012-08-07 12:40:00,83.12,83.12,83.0,83.05,2000.0,66.5493,66.5493,66.4533,66.4933,2000.0
2012-08-07 12:45:00,83.0,83.05,83.0,83.0,2100.0,66.4533,66.4933,66.4533,66.4533,2100.0
2012-08-07 12:50:00,83.03,83.04,82.94,83.01,4200.0,66.4773,66.4853,66.4052,66.4613,4200.0
2012-08-07 12:55:00,82.97,83.02,82.95,83.02,6000.0,66.4292,66.4693,66.4132,66.4693,6000.0
2012-08-07 13:00:00,82.99,83.02,82.92,82.94,7200.0,66.4453,66.4693,66.3892,66.4052,7200.0
2012-08-07 13:05:00,82.93,83.03,82.93,83.01,5000.0,66.3972,66.4773,66.3972,66.4613,5000.0
2012-08-07 13:10:00,83.02,83.03,82.97,83.01,12000.0,66.4693,66.4773,66.4292,66.4613,12000.0
2012-08-07 13:15:00,82.99,83.06,82.99,83.01,14900.0,66.4453,66.5013,66.4453,66.4613,14900.0
2012-08-07 13:20:00,83.01,83.05,82.99,83.05,2400.0,66.4613,66.4933,66.4453,66.4933,2400.0
2012-08-07 13:25:00,83.05,83.05,82.98,82.98,6400.0,66.4933,66.4933,66.4373,66.4373,6400.0
2012-08-07 13:30:00,82.97,83.02,82.97,83.0,4000.0,66.4292,66.4693,66.4292,66.4533,4000.0
2012-08-07 13:35:00,83.0,83.02,82.96,82.96,17300.0,66.4533,66.4693,66.4212,66.4212,17300.0
2012-08-07 13:40:00,82.97,83.01,82.96,82.98,13300.0,66.4292,66.4613,66.4212,66.4373,13300.0
2012-08-07 13:45:00,82.99,83.01,82.93,82.96,29000.0,66.4453,66.4613,66.3972,66.4212,29000.0
2012-08-07 13:50:00,82.96,83.05,82.96,83.0,23400.0,66.4212,66.4933,66.4212,66.4533,23400.0
2012-08-07 13:55:00,82.99,83.06,82.97,83.02,10600.0,66.4453,66.5013,66.4292,66.4693,10600.0
2012-08-07 14:00:00,83.02,83.07,82.96,82.98,20100.0,66.4693,66.5093,66.4212,66.4373,20100.0
2012-08-07 14:05:00,82.98,83.04,82.97,83.02,25800.0,66.4373,66.4853,66.4292,66.4693,25800.0
2012-08-07 14:10:00,82.97,83.07,82.97,83.06,37500.0,66.4292,66.5093,66.4292,66.5013,37500.0
2012-08-07 14:15:00,83.04,83.1,83.03,83.05,11200.0,66.4853,66.5333,66.4773,66.4933,11200.0
2012-08-07 14:20:00,83.05,83.09,83.02,83.05,11300.0,66.4933,66.5253,66.4693,66.4933,11300.0
2012-08-07 14:25:00,83.05,83.06,82.96,83.02,32500.0,66.4933,66.5013,66.4212,66.4693,32500.0
2012-08-07 14:30:00,83.03,83.08,83.02,83.07,24900.0,66.4773,66.5173,66.4693,66.5093,24900.0
2012-08-07 14:35:00,83.06,83.1,83.03,83.08,9000.0,66.5013,66.5333,66.4773,66.5173,9000.0
2012-08-07 14:40:00,83.04,83.1,83.01,83.07,9400.0,66.4853,66.5333,66.4613,66.5093,9400.0
2012-08-07 14:45:00,83.06,83.11,83.04,83.05,41500.0,66.5013,66.5413,66.4853,66.4933,41500.0
2012-08-07 14:50:00,83.05,83.09,83.01,83.03,19300.0,66.4933,66.5253,66.4613,66.4773,19300.0
2012-08-07 14:55:00,83.02,83.06,82.84,82.84,41000.0,66.4693,66.5013,66.3252,66.3252,41000.0
2012-08-07 15:00:00,82.85,82.86,82.66,82.7,12500.0,66.3332,66.3412,66.1811,66.2131,12500.0
2012-08-07 15:05:00,82.71,82.76,82.65,82.66,16800.0,66.2211,66.2611,66.173,66.1811,16800.0
2012-08-07 15:10:00,82.65,82.68,82.49,82.54,16400.0,66.173,66.1971,66.0449,66.085,16400.0
2012-08-07 15:15:00,82.57,82.66,82.56,82.66,12900.0,66.109,66.1811,66.101,66.1811,12900.0
2012-08-07 15:20:00,82.62,82.69,82.54,82.59,9800.0,66.149,66.2051,66.085,66.125,9800.0
2012-08-07 15:25:00,82.59,82.71,82.59,82.68,13800.0,66.125,66.2211,66.125,66.1971,13800.0
2012-08-07 15:30:00,82.66,82.71,82.53,82.62,15200.0,66.1811,66.2211,66.077,66.149,15200.0
2012-08-07 15:35:00,82.64,82.64,82.44,82.54,9000.0,66.165,66.165,66.0049,66.085,9000.0
2012-08-07 15:40:00,82.54,82.62,82.47,82.51,15400.0,66.085,66.149,66.0289,66.061,15400.0
2012-08-07 15:45:00,82.51,82.64,82.42,82.45,18900.0,66.061,66.165,65.9889,66.0129,18900.0
2012-08-07 15:50:00,82.42,82.56,82.29,82.32,40500.0,65.9889,66.101,65.8848,65.9088,40500.0
2012-08-07 15:55:00,82.32,82.39,82.26,82.3,92500.0,65.9088,65.9649,65.8608,65.8928,92500.0
2012-08-08 09:30:00,81.72,81.79,81.32,81.75,35700.0,65.4284,65.4845,65.1082,65.4525,35700.0
2012-08-08 09:35:00,81.73,82.15,81.65,81.99,17900.0,65.4365,65.7727,65.3724,65.6446,17900.0
2012-08-08 09:40:00,82.07,82.18,81.63,81.63,26200.0,65.7087,65.7967,65.3564,65.3564,26200.0
2012-08-08 09:45:00,81.67,81.73,81.36,81.73,32700.0,65.3884,65.4365,65.1402,65.4365,32700.0
2012-08-08 09:50:00,81.7,81.92,81.65,81.82,12900.0,65.4124,65.5886,65.3724,65.5085,12900.0
2012-08-08 09:55:00,81.84,81.89,81.72,81.82,17800.0,65.5245,65.5646,65.4284,65.5085,17800.0
2012-08-08 10:00:00,81.84,81.84,81.67,81.74,17200.0,65.5245,65.5245,65.3884,65.4445,17200.0
2012-08-08 10:05:00,81.79,81.82,81.6,81.61,11200.0,65.4845,65.5085,65.3324,65.3404,11200.0
2012-08-08 10:10:00,81.62,81.85,81.61,81.81,10000.0,65.3484,65.5325,65.3404,65.5005,10000.0
2012-08-08 10:15:00,81.86,81.91,81.81,81.89,6500.0,65.5405,65.5806,65.5005,65.5646,6500.0
2012-08-08 10:20:00,81.9,81.93,81.8,81.81,4900.0,65.5726,65.5966,65.4925,65.5005,4900.0
2012-08-08 10:25:00,81.82,81.82,81.66,81.73,11000.0,65.5085,65.5085,65.3804,65.4365,11000.0
2012-08-08 10:30:00,81.7,81.74,81.48,81.48,8200.0,65.4124,65.4445,65.2363,65.2363,8200.0
2012-08-08 10:35:00,81.44,81.52,81.37,81.42,6100.0,65.2043,65.2683,65.1482,65.1883,6100.0
2012-08-08 10:40:00,81.42,81.44,81.33,81.38,6400.0,65.1883,65.2043,65.1162,65.1562,6400.0
2012-08-08 10:45:00,81.38,81.49,81.38,81.46,5400.0,65.1562,65.2443,65.1562,65.2203,5400.0
2012-08-08 10:50:00,81.5,81.59,81.49,81.57,6100.0,65.2523,65.3244,65.2443,65.3084,6100.0
2012-08-08 10:55:00,81.56,81.57,81.43,81.48,7000.0,65.3003,65.3084,65.1963,65.2363,7000.0
2012-08-08 11:00:00,81.5,81.67,81.5,81.58,10400.0,65.2523,65.3884,65.2523,65.3164,10400.0
2012-08-08 11:05:00,81.58,81.7,81.55,81.65,8500.0,65.3164,65.4124,65.2923,65.3724,8500.0
2012-08-08 11:10:00,81.64,81.85,81.64,81.81,4000.0,65.3644,65.5325,65.3644,65.5005,4000.0
2012-08-08 11:15:00,81.86,81.96,81.84,81.93,3300.0,65.5405,65.6206,65.5245,65.5966,3300.0
2012-08-08 11:20:00,81.98,82.07,81.88,82.07,9400.0,65.6366,65.7087,65.5565,65.7087,9400.0
2012-08-08 11:25:00,82.09,82.15,82.05,82.08,7300.0,65.7247,65.7727,65.6927,65.7167,7300.0
2012-08-08 11:30:00,82.08,82.18,82.08,82.18,1900.0,65.7167,65.7967,65.7167,65.7967,1900.0
2012-08-08 11:35:00,82.17,82.2,82.13,82.2,9800.0,65.7887,65.8128,65.7567,65.8128,9800.0
2012-08-08 11:40:00,82.18,82.24,82.17,82.17,42200.0,65.7967,65.8448,65.7887,65.7887,42200.0
2012-08-08 11:45:00,82.18,82.18,82.04,82.04,9500.0,65.7967,65.7967,65.6847,65.6847,9500.0
2012-08-08 11:50:00,82.07,82.07,81.99,82.02,9300.0,65.7087,65.7087,65.6446,65.6686,9300.0
2012-08-08 11:55:00,82.02,82.04,81.88,81.9,7100.0,65.6686,65.6847,65.5565,65.5726,7100.0
2012-08-08 12:00:00,81.92,81.93,81.78,81.81,15300.0,65.5886,65.5966,65.4765,65.5005,15300.0
2012-08-08 12:05:00,81.83,81.89,81.78,81.89,21200.0,65.5165,65.5646,65.4765,65.5646,21200.0
2012-08-08 12:10:00,81.88,81.89,81.78,81.78,11500.0,65.5565,65.5646,65.4765,65.4765,11500.0
2012-08-08 12:15:00,81.78,81.8,81.65,81.77,17600.0,65.4765,65.4925,65.3724,65.4685,17600.0
2012-08-08 12:20:00,81.74,81.74,81.68,81.69,12400.0,65.4445,65.4445,65.3964,65.4044,12400.0
2012-08-08 12:25:00,81.67,81.69,81.59,81.59,3600.0,65.3884,65.4044,65.3244,65.3244,3600.0
2012-08-08 12:30:00,81.61,81.65,81.56,81.65,5700.0,65.3404,65.3724,65.3003,65.3724,5700.0
2012-08-08 12:35:00,81.63,81.7,81.61,81.63,3200.0,65.3564,65.4124,65.3404,65.3564,3200.0
2012-08-08 12:40:00,81.62,81.68,81.59,81.6,3600.0,65.3484,65.3964,65.3244,65.3324,3600.0
2012-08-08 12:45:00,81.59,81.59,81.46,81.47,5400.0,65.3244,65.3244,65.2203,65.2283,5400.0
2012-08-08 12:50:00,81.49,81.61,81.43,81.61,6000.0,65.2443,65.3404,65.1963,65.3404,6000.0
2012-08-08 12:55:00,81.57,81.72,81.57,81.72,8800.0,65.3084,65.4284,65.3084,65.4284,8800.0
2012-08-08 13:00:00,81.68,81.89,81.68,81.82,7400.0,65.3964,65.5646,65.3964,65.5085,7400.0
2012-08-08 13:05:00,81.8,81.81,81.69,81.74,15800.0,65.4925,65.5005,65.4044,65.4445,15800.0
2012-08-08 13:10:00,81.75,81.75,81.66,81.7,3900.0,65.4525,65.4525,65.3804,65.4124,3900.0
2012-08-08 13:15:00,81.73,81.73,81.64,81.68,4300.0,65.4365,65.4365,65.3644,65.3964,4300.0
2012-08-08 13:20:00,81.69,81.84,81.69,81.79,5200.0,65.4044,65.5245,65.4044,65.4845,5200.0
2012-08-08 13:25:00,81.78,81.78,81.67,81.71,9000.0,65.4765,65.4765,65.3884,65.4204,9000.0
2012-08-08 13:30:00,81.74,81.77,81.68,81.75,10400.0,65.4445,65.4685,65.3964,65.4525,10400.0
2012-08-08 13:35:00,81.79,81.81,81.76,81.76,5900.0,65.4845,65.5005,65.4605,65.4605,5900.0
2012-08-08 13:40:00,81.74,81.81,81.7,81.72,5200.0,65.4445,65.5005,65.4124,65.4284,5200.0
2012-08-08 13:45:00,81.72,81.75,81.7,81.75,8600.0,65.4284,65.4525,65.4124,65.4525,8600.0
2012-08-08 13:50:00,81.77,81.84,81.72,81.72,5000.0,65.4685,65.5245,65.4284,65.4284,5000.0
2012-08-08 13:55:00,81.74,81.81,81.72,81.79,6500.0,65.4445,65.5005,65.4284,65.4845,6500.0
2012-08-08 14:00:00,81.8,81.82,81.65,81.69,15100.0,65.4925,65.5085,65.3724,65.4044,15100.0
2012-08-08 14:05:00,81.68,81.7,81.64,81.7,5100.0,65.3964,65.4124,65.3644,65.4124,5100.0
2012-08-08 14:10:00,81.7,81.74,81.62,81.62,8000.0,65.4124,65.4445,65.3484,65.3484,8000.0
2012-08-08 14:15:00,81.62,81.64,81.5,81.52,8500.0,65.3484,65.3644,65.2523,65.2683,8500.0
2012-08-08 14:20:00,81.53,81.56,81.5,81.54,11100.0,65.2763,65.3003,65.2523,65.2843,11100.0
2012-08-08 14:25:00,81.56,81.65,81.5,81.57,34500.0,65.3003,65.3724,65.2523,65.3084,34500.0
2012-08-08 14:30:00,81.57,81.66,81.55,81.65,5900.0,65.3084,65.3804,65.2923,65.3724,5900.0
2012-08-08 14:35:00,81.65,81.67,81.59,81.62,10700.0,65.3724,65.3884,65.3244,65.3484,10700.0
2012-08-08 14:40:00,81.62,81.67,81.58,81.66,5100.0,65.3484,65.3884,65.3164,65.3804,5100.0
2012-08-08 14:45:00,81.65,81.72,81.57,81.62,11000.0,65.3724,65.4284,65.3084,65.3484,11000.0
2012-08-08 14:50:00,81.59,81.65,81.53,81.54,6200.0,65.3244,65.3724,65.2763,65.2843,6200.0
2012-08-08 14:55:00,81.53,81.54,81.47,81.52,9400.0,65.2763,65.2843,65.2283,65.2683,9400.0
2012-08-08 15:00:00,81.53,81.75,81.52,81.73,10200.0,65.2763,65.4525,65.2683,65.4365,10200.0
2012-08-08 15:05:00,81.75,81.84,81.75,81.82,10600.0,65.4525,65.5245,65.4525,65.5085,10600.0
2012-08-08 15:10:00,81.81,81.96,81.79,81.92,11600.0,65.5005,65.6206,65.4845,65.5886,11600.0
2012-08-08 15:15:00,81.89,82.01,81.89,81.93,10700.0,65.5646,65.6606,65.5646,65.5966,10700.0
2012-08-08 15:20:00,81.92,81.97,81.87,81.9,12200.0,65.5886,65.6286,65.5485,65.5726,12200.0
2012-08-08 15:25:00,81.89,81.99,81.89,81.89,10800.0,65.5646,65.6446,65.5646,65.5646,10800.0
2012-08-08 15:30:00,81.9,82.06,81.88,81.99,32600.0,65.5726,65.7007,65.5565,65.6446,32600.0
2012-08-08 15:35:00,81.99,82.04,81.92,81.92,17500.0,65.6446,65.6847,65.5886,65.5886,17500.0
2012-08-08 15:40:00,81.9,82.0,81.9,81.95,10900.0,65.5726,65.6526,65.5726,65.6126,10900.0
2012-08-08 15:45:00,81.91,81.98,81.86,81.94,19900.0,65.5806,65.6366,65.5405,65.6046,19900.0
2012-08-08 15:50:00,81.95,81.96,81.83,81.85,26200.0,65.6126,65.6206,65.5165,65.5325,26200.0
2012-08-08 15:55:00,81.83,81.91,81.79,81.88,45400.0,65.5165,65.5806,65.4845,65.5565,45400.0
2012-08-09 09:30:00,81.93,82.17,81.84,81.84,32800.0,65.5966,65.7887,65.5245,65.5245,32800.0
2012-08-09 09:35:00,81.84,82.06,81.84,81.92,9500.0,65.5245,65.7007,65.5245,65.5886,9500.0
2012-08-09 09:40:00,82.03,82.13,81.79,82.1,21100.0,65.6766,65.7567,65.4845,65.7327,21100.0
2012-08-09 09:45:00,82.15,82.34,81.94,82.03,26500.0,65.7727,65.9248,65.6046,65.6766,26500.0
2012-08-09 09:50:00,82.03,82.14,81.92,82.12,23700.0,65.6766,65.7647,65.5886,65.7487,23700.0
2012-08-09 09:55:00,82.12,82.13,81.92,82.1,14800.0,65.7487,65.7567,65.5886,65.7327,14800.0
2012-08-09 10:00:00,82.1,82.26,82.1,82.25,41000.0,65.7327,65.8608,65.7327,65.8528,41000.0
2012-08-09 10:05:00,82.25,82.37,82.25,82.35,14000.0,65.8528,65.9489,65.8528,65.9329,14000.0
2012-08-09 10:10:00,82.35,82.45,82.34,82.37,9800.0,65.9329,66.0129,65.9248,65.9489,9800.0
2012-08-09 10:15:00,82.37,82.56,82.35,82.5,15100.0,65.9489,66.101,65.9329,66.0529,15100.0
2012-08-09 10:20:00,82.54,82.67,82.38,82.38,11900.0,66.085,66.1891,65.9569,65.9569,11900.0
2012-08-09 10:25:00,82.38,82.38,82.25,82.25,11800.0,65.9569,65.9569,65.8528,65.8528,11800.0
2012-08-09 10:30:00,82.25,82.31,82.23,82.29,8100.0,65.8528,65.9008,65.8368,65.8848,8100.0
2012-08-09 10:35:00,82.3,82.36,82.27,82.31,9900.0,65.8928,65.9409,65.8688,65.9008,9900.0
2012-08-09 10:40:00,82.32,82.44,82.32,82.4,10000.0,65.9088,66.0049,65.9088,65.9729,10000.0
2012-08-09 10:45:00,82.39,82.55,82.39,82.53,13400.0,65.9649,66.093,65.9649,66.077,13400.0
2012-08-09 10:50:00,82.53,82.66,82.53,82.66,16400.0,66.077,66.1811,66.077,66.1811,16400.0
2012-08-09 10:55:00,82.66,82.66,82.57,82.6,6500.0,66.1811,66.1811,66.109,66.133,6500.0
2012-08-09 11:00:00,82.61,82.63,82.58,82.59,24700.0,66.141,66.157,66.117,66.125,24700.0
2012-08-09 11:05:00,82.59,82.65,82.53,82.54,13800.0,66.125,66.173,66.077,66.085,13800.0
2012-08-09 11:10:00,82.55,82.62,82.53,82.58,7000.0,66.093,66.149,66.077,66.117,7000.0
2012-08-09 11:15:00,82.54,82.59,82.54,82.58,7400.0,66.085,66.125,66.085,66.117,7400.0
2012-08-09 11:20:00,82.59,82.73,82.58,82.7,22900.0,66.125,66.2371,66.117,66.2131,22900.0
2012-08-09 11:25:00,82.7,82.73,82.59,82.65,37000.0,66.2131,66.2371,66.125,66.173,37000.0
2012-08-09 11:30:00,82.63,82.67,82.54,82.54,25400.0,66.157,66.1891,66.085,66.085,25400.0
2012-08-09 11:35:00,82.59,82.66,82.51,82.66,68200.0,66.125,66.1811,66.061,66.1811,68200.0
2012-08-09 11:40:00,82.66,82.66,82.31,82.35,11300.0,66.1811,66.1811,65.9008,65.9329,11300.0
2012-08-09 11:45:00,82.36,82.39,82.24,82.24,5000.0,65.9409,65.9649,65.8448,65.8448,5000.0
2012-08-09 11:50:00,82.26,82.33,82.24,82.26,8600.0,65.8608,65.9168,65.8448,65.8608,8600.0
2012-08-09 11:55:00,82.27,82.31,82.11,82.11,36000.0,65.8688,65.9008,65.7407,65.7407,36000.0
2012-08-09 12:00:00,82.15,82.15,82.04,82.08,21300.0,65.7727,65.7727,65.6847,65.7167,21300.0
2012-08-09 12:05:00,82.08,82.29,82.06,82.29,40600.0,65.7167,65.8848,65.7007,65.8848,40600.0
2012-08-09 12:10:00,82.29,82.47,82.29,82.41,11300.0,65.8848,66.0289,65.8848,65.9809,11300.0
2012-08-09 12:15:00,82.39,82.44,82.39,82.39,4700.0,65.9649,66.0049,65.9649,65.9649,4700.0
2012-08-09 12:20:00,82.39,82.4,82.25,82.25,10200.0,65.9649,65.9729,65.8528,65.8528,10200.0
2012-08-09 12:25:00,82.26,82.34,82.25,82.25,4400.0,65.8608,65.9248,65.8528,65.8528,4400.0
2012-08-09 12:30:00,82.28,82.39,82.25,82.35,9900.0,65.8768,65.9649,65.8528,65.9329,9900.0
2012-08-09 12:35:00,82.35,82.41,82.33,82.38,7000.0,65.9329,65.9809,65.9168,65.9569,7000.0
2012-08-09 12:40:00,82.38,82.45,82.37,82.44,24600.0,65.9569,66.0129,65.9489,66.0049,24600.0
2012-08-09 12:45:00,82.44,82.57,82.44,82.5,79900.0,66.0049,66.109,66.0049,66.0529,79900.0
2012-08-09 12:50:00,82.48,82.65,82.47,82.59,15900.0,66.0369,66.173,66.0289,66.125,15900.0
2012-08-09 12:55:00,82.56,82.6,82.52,82.55,12200.0,66.101,66.133,66.069,66.093,12200.0
2012-08-09 13:00:00,82.55,82.63,82.55,82.61,12200.0,66.093,66.157,66.093,66.141,12200.0
2012-08-09 13:05:00,82.59,82.59,82.52,82.56,5600.0,66.125,66.125,66.069,66.101,5600.0
2012-08-09 13:10:00,82.57,82.57,82.37,82.37,6500.0,66.109,66.109,65.9489,65.9489,6500.0
2012-08-09 13:15:00,82.34,82.39,82.32,82.37,5600.0,65.9248,65.9649,65.9088,65.9489,5600.0
2012-08-09 13:20:00,82.37,82.37,82.31,82.32,5400.0,65.9489,65.9489,65.9008,65.9088,5400.0
2012-08-09 13:25:00,82.31,82.39,82.3,82.37,6000.0,65.9008,65.9649,65.8928,65.9489,6000.0
2012-08-09 13:30:00,82.4,82.44,82.3,82.3,8900.0,65.9729,66.0049,65.8928,65.8928,8900.0
2012-08-09 13:35:00,82.3,82.37,82.26,82.27,9600.0,65.8928,65.9489,65.8608,65.8688,9600.0
2012-08-09 13:40:00,82.28,82.37,82.25,82.29,7800.0,65.8768,65.9489,65.8528,65.8848,7800.0
2012-08-09 13:45:00,82.26,82.27,82.2,82.2,12400.0,65.8608,65.8688,65.8128,65.8128,12400.0
2012-08-09 13:50:00,82.19,82.21,82.18,82.18,5400.0,65.8047,65.8208,65.7967,65.7967,5400.0
2012-08-09 13:55:00,82.18,82.21,82.15,82.16,8400.0,65.7967,65.8208,65.7727,65.7807,8400.0
2012-08-09 14:00:00,82.2,82.23,82.1,82.1,16600.0,65.8128,65.8368,65.7327,65.7327,16600.0
2012-08-09 14:05:00,82.1,82.11,82.02,82.04,7900.0,65.7327,65.7407,65.6686,65.6847,7900.0
2012-08-09 14:10:00,82.06,82.07,82.02,82.03,8800.0,65.7007,65.7087,65.6686,65.6766,8800.0
2012-08-09 14:15:00,82.01,82.02,81.92,81.95,18000.0,65.6606,65.6686,65.5886,65.6126,18000.0
2012-08-09 14:20:00,81.95,81.98,81.93,81.94,14700.0,65.6126,65.6366,65.5966,65.6046,14700.0
2012-08-09 14:25:00,81.97,82.0,81.95,82.0,14600.0,65.6286,65.6526,65.6126,65.6526,14600.0
2012-08-09 14:30:00,82.0,82.14,81.96,82.13,17000.0,65.6526,65.7647,65.6206,65.7567,17000.0
2012-08-09 14:35:00,82.13,82.17,82.03,82.06,17000.0,65.7567,65.7887,65.6766,65.7007,17000.0
2012-08-09 14:40:00,82.06,82.13,82.05,82.07,15800.0,65.7007,65.7567,65.6927,65.7087,15800.0
2012-08-09 14:45:00,82.1,82.12,82.05,82.12,17800.0,65.7327,65.7487,65.6927,65.7487,17800.0
2012-08-09 14:50:00,82.12,82.12,82.0,82.11,24100.0,65.7487,65.7487,65.6526,65.7407,24100.0
2012-08-09 14:55:00,82.13,82.22,82.12,82.2,20300.0,65.7567,65.8288,65.7487,65.8128,20300.0
2012-08-09 15:00:00,82.19,82.22,82.11,82.11,21200.0,65.8047,65.8288,65.7407,65.7407,21200.0
2012-08-09 15:05:00,82.11,82.18,82.09,82.14,15800.0,65.7407,65.7967,65.7247,65.7647,15800.0
2012-08-09 15:10:00,82.13,82.3,82.13,82.3,18000.0,65.7567,65.8928,65.7567,65.8928,18000.0
2012-08-09 15:15:00,82.3,82.33,82.16,82.18,14300.0,65.8928,65.9168,65.7807,65.7967,14300.0
2012-08-09 15:20:00,82.19,82.21,82.13,82.18,16800.0,65.8047,65.8208,65.7567,65.7967,16800.0
2012-08-09 15:25:00,82.17,82.17,82.08,82.17,20200.0,65.7887,65.7887,65.7167,65.7887,20200.0
2012-08-09 15:30:00,82.18,82.31,82.08,82.08,28000.0,65.7967,65.9008,65.7167,65.7167,28000.0
2012-08-09 15:35:00,82.09,82.21,82.08,82.2,21500.0,65.7247,65.8208,65.7167,65.8128,21500.0
2012-08-09 15:40:00,82.2,82.28,82.16,82.28,21700.0,65.8128,65.8768,65.7807,65.8768,21700.0
2012-08-09 15:45:00,82.27,82.28,82.15,82.17,33100.0,65.8688,65.8768,65.7727,65.7887,33100.0
2012-08-09 15:50:00,82.16,82.18,81.99,82.04,47900.0,65.7807,65.7967,65.6446,65.6847,47900.0
2012-08-09 15:55:00,82.03,82.12,82.0,82.09,52700.0,65.6766,65.7487,65.6526,65.7247,52700.0
2012-08-10 09:30:00,81.76,82.08,81.64,82.04,15500.0,65.4605,65.7167,65.3644,65.6847,15500.0
2012-08-10 09:35:00,82.02,82.03,81.72,81.85,20500.0,65.6686,65.6766,65.4284,65.5325,20500.0
2012-08-10 09:40:00,81.85,82.16,81.85,82.07,31400.0,65.5325,65.7807,65.5325,65.7087,31400.0
2012-08-10 09:45:00,82.07,82.07,81.78,81.83,21800.0,65.7087,65.7087,65.4765,65.5165,21800.0
2012-08-10 09:50:00,81.83,81.86,81.66,81.79,10500.0,65.5165,65.5405,65.3804,65.4845,10500.0
2012-08-10 09:55:00,81.79,81.96,81.79,81.89,15000.0,65.4845,65.6206,65.4845,65.5646,15000.0
2012-08-10 10:00:00,81.89,82.04,81.86,81.87,18200.0,65.5646,65.6847,65.5405,65.5485,18200.0
2012-08-10 10:05:00,81.92,82.08,81.92,81.97,20800.0,65.5886,65.7167,65.5886,65.6286,20800.0
2012-08-10 10:10:00,81.97,82.3,81.96,82.2,12000.0,65.6286,65.8928,65.6206,65.8128,12000.0
2012-08-10 10:15:00,82.21,82.33,82.21,82.28,7300.0,65.8208,65.9168,65.8208,65.8768,7300.0
2012-08-10 10:20:00,82.3,82.32,82.2,82.22,4400.0,65.8928,65.9088,65.8128,65.8288,4400.0
2012-08-10 10:25:00,82.26,82.44,82.26,82.33,10600.0,65.8608,66.0049,65.8608,65.9168,10600.0
2012-08-10 10:30:00,82.39,82.53,82.37,82.5,13100.0,65.9649,66.077,65.9489,66.0529,13100.0
2012-08-10 10:35:00,82.46,82.5,82.4,82.46,10600.0,66.0209,66.0529,65.9729,66.0209,10600.0
2012-08-10 10:40:00,82.46,82.54,82.4,82.52,14900.0,66.0209,66.085,65.9729,66.069,14900.0
2012-08-10 10:45:00,82.54,82.62,82.53,82.62,9800.0,66.085,66.149,66.077,66.149,9800.0
2012-08-10 10:50:00,82.59,82.62,82.5,82.59,8000.0,66.125,66.149,66.0529,66.125,8000.0
2012-08-10 10:55:00,82.59,82.62,82.46,82.46,9300.0,66.125,66.149,66.0209,66.0209,9300.0
2012-08-10 11:00:00,82.5,82.53,82.29,82.29,14200.0,66.0529,66.077,65.8848,65.8848,14200.0
2012-08-10 11:05:00,82.24,82.38,82.16,82.35,9000.0,65.8448,65.9569,65.7807,65.9329,9000.0
2012-08-10 11:10:00,82.35,82.5,82.35,82.36,9300.0,65.9329,66.0529,65.9329,65.9409,9300.0
2012-08-10 11:15:00,82.37,82.45,82.35,82.35,7500.0,65.9489,66.0129,65.9329,65.9329,7500.0
2012-08-10 11:20:00,82.36,82.47,82.36,82.43,9400.0,65.9409,66.0289,65.9409,65.9969,9400.0
2012-08-10 11:25:00,82.44,82.67,82.43,82.65,17000.0,66.0049,66.1891,65.9969,66.173,17000.0
2012-08-10 11:30:00,82.63,82.65,82.57,82.57,9800.0,66.157,66.173,66.109,66.109,9800.0
2012-08-10 11:35:00,82.54,82.66,82.54,82.63,4500.0,66.085,66.1811,66.085,66.157,4500.0
2012-08-10 11:40:00,82.66,82.74,82.62,82.66,12500.0,66.1811,66.2451,66.149,66.1811,12500.0
2012-08-10 11:45:00,82.63,82.74,82.63,82.71,7200.0,66.157,66.2451,66.157,66.2211,7200.0
2012-08-10 11:50:00,82.71,82.85,82.71,82.78,11600.0,66.2211,66.3332,66.2211,66.2771,11600.0
2012-08-10 11:55:00,82.79,82.89,82.78,82.81,7600.0,66.2851,66.3652,66.2771,66.3011,7600.0
2012-08-10 12:00:00,82.81,82.95,82.81,82.82,10700.0,66.3011,66.4132,66.3011,66.3092,10700.0
2012-08-10 12:05:00,82.82,82.84,82.71,82.71,8400.0,66.3092,66.3252,66.2211,66.2211,8400.0
2012-08-10 12:10:00,82.7,82.73,82.59,82.6,5700.0,66.2131,66.2371,66.125,66.133,5700.0
2012-08-10 12:15:00,82.63,82.72,82.61,82.72,6600.0,66.157,66.2291,66.141,66.2291,6600.0
2012-08-10 12:20:00,82.71,82.8,82.67,82.77,8500.0,66.2211,66.2931,66.1891,66.2691,8500.0
2012-08-10 12:25:00,82.79,82.91,82.78,82.91,10100.0,66.2851,66.3812,66.2771,66.3812,10100.0
2012-08-10 12:30:00,82.93,83.05,82.93,82.95,24500.0,66.3972,66.4933,66.3972,66.4132,24500.0
2012-08-10 12:35:00,82.93,83.06,82.86,83.05,30400.0,66.3972,66.5013,66.3412,66.4933,30400.0
2012-08-10 12:40:00,83.05,83.08,83.01,83.06,10100.0,66.4933,66.5173,66.4613,66.5013,10100.0
2012-08-10 12:45:00,83.05,83.06,82.93,82.95,6600.0,66.4933,66.5013,66.3972,66.4132,6600.0
2012-08-10 12:50:00,82.95,82.99,82.95,82.99,3000.0,66.4132,66.4453,66.4132,66.4453,3000.0
2012-08-10 12:55:00,82.99,83.04,82.98,83.0,7800.0,66.4453,66.4853,66.4373,66.4533,7800.0
2012-08-10 13:00:00,82.98,83.04,82.98,83.04,6700.0,66.4373,66.4853,66.4373,66.4853,6700.0
2012-08-10 13:05:00,83.04,83.07,82.95,83.01,8600.0,66.4853,66.5093,66.4132,66.4613,8600.0
2012-08-10 13:10:00,82.96,82.96,82.86,82.89,3900.0,66.4212,66.4212,66.3412,66.3652,3900.0
2012-08-10 13:15:00,82.89,82.9,82.83,82.86,4900.0,66.3652,66.3732,66.3172,66.3412,4900.0
2012-08-10 13:20:00,82.86,82.98,82.86,82.98,4200.0,66.3412,66.4373,66.3412,66.4373,4200.0
2012-08-10 13:25:00,82.99,83.1,82.99,83.1,8700.0,66.4453,66.5333,66.4453,66.5333,8700.0
2012-08-10 13:30:00,83.1,83.11,83.01,83.01,6800.0,66.5333,66.5413,66.4613,66.4613,6800.0
2012-08-10 13:35:00,83.02,83.14,83.02,83.07,4200.0,66.4693,66.5654,66.4693,66.5093,4200.0
2012-08-10 13:40:00,83.07,83.24,83.06,83.22,9700.0,66.5093,66.6454,66.5013,66.6294,9700.0
2012-08-10 13:45:00,83.24,83.31,83.2,83.22,7600.0,66.6454,66.7015,66.6134,66.6294,7600.0
2012-08-10 13:50:00,83.21,83.25,83.16,83.25,9200.0,66.6214,66.6534,66.5814,66.6534,9200.0
2012-08-10 13:55:00,83.23,83.26,83.21,83.21,5400.0,66.6374,66.6614,66.6214,66.6214,5400.0
2012-08-10 14:00:00,83.23,83.26,83.19,83.21,7900.0,66.6374,66.6614,66.6054,66.6214,7900.0
2012-08-10 14:05:00,83.21,83.25,83.1,83.1,6800.0,66.6214,66.6534,66.5333,66.5333,6800.0
2012-08-10 14:10:00,83.09,83.21,83.09,83.16,13000.0,66.5253,66.6214,66.5253,66.5814,13000.0
2012-08-10 14:15:00,83.13,83.15,83.11,83.15,7400.0,66.5574,66.5734,66.5413,66.5734,7400.0
2012-08-10 14:20:00,83.14,83.23,83.14,83.18,9800.0,66.5654,66.6374,66.5654,66.5974,9800.0
2012-08-10 14:25:00,83.16,83.25,83.16,83.25,8900.0,66.5814,66.6534,66.5814,66.6534,8900.0
2012-08-10 14:30:00,83.26,83.28,83.19,83.22,10100.0,66.6614,66.6774,66.6054,66.6294,10100.0
2012-08-10 14:35:00,83.22,83.24,83.12,83.23,29100.0,66.6294,66.6454,66.5493,66.6374,29100.0
2012-08-10 14:40:00,83.23,83.31,83.19,83.25,29500.0,66.6374,66.7015,66.6054,66.6534,29500.0
2012-08-10 14:45:00,83.25,83.31,83.22,83.27,10100.0,66.6534,66.7015,66.6294,66.6694,10100.0
2012-08-10 14:50:00,83.27,83.38,83.25,83.38,17900.0,66.6694,66.7575,66.6534,66.7575,17900.0
2012-08-10 14:55:00,83.38,83.38,83.22,83.26,15300.0,66.7575,66.7575,66.6294,66.6614,15300.0
2012-08-10 15:00:00,83.27,83.32,83.18,83.19,13500.0,66.6694,66.7095,66.5974,66.6054,13500.0
2012-08-10 15:05:00,83.18,83.35,83.17,83.34,25300.0,66.5974,66.7335,66.5894,66.7255,25300.0
2012-08-10 15:10:00,83.35,83.36,83.28,83.3,18700.0,66.7335,66.7415,66.6774,66.6935,18700.0
2012-08-10 15:15:00,83.28,83.36,83.27,83.27,15400.0,66.6774,66.7415,66.6694,66.6694,15400.0
2012-08-10 15:20:00,83.27,83.38,83.25,83.33,22400.0,66.6694,66.7575,66.6534,66.7175,22400.0
2012-08-10 15:25:00,83.34,83.37,83.32,83.37,18000.0,66.7255,66.7495,66.7095,66.7495,18000.0
2012-08-10 15:30:00,83.37,83.47,83.36,83.47,46700.0,66.7495,66.8296,66.7415,66.8296,46700.0
2012-08-10 15:35:00,83.47,83.5,83.45,83.47,31400.0,66.8296,66.8536,66.8136,66.8296,31400.0
2012-08-10 15:40:00,83.47,83.61,83.46,83.6,44700.0,66.8296,66.9417,66.8216,66.9337,44700.0
2012-08-10 15:45:00,83.61,83.75,83.5,83.5,42100.0,66.9417,67.0537,66.8536,66.8536,42100.0
2012-08-10 15:50:00,83.51,83.53,83.37,83.42,35500.0,66.8616,66.8776,66.7495,66.7895,35500.0
2012-08-10 15:55:00,83.42,83.54,83.42,83.5,54400.0,66.7895,66.8856,66.7895,66.8536,54400.0
2012-08-13 09:30:00,83.12,83.31,82.8,82.96,32000.0,66.5493,66.7015,66.2931,66.4212,32000.0
2012-08-13 09:35:00,82.93,83.22,82.87,83.22,8700.0,66.3972,66.6294,66.3492,66.6294,8700.0
2012-08-13 09:40:00,83.32,83.41,82.99,82.99,17300.0,66.7095,66.7815,66.4453,66.4453,17300.0
2012-08-13 09:45:00,83.05,83.2,83.0,83.04,29900.0,66.4933,66.6134,66.4533,66.4853,29900.0
2012-08-13 09:50:00,83.04,83.35,83.04,83.33,10500.0,66.4853,66.7335,66.4853,66.7175,10500.0
2012-08-13 09:55:00,83.28,83.28,83.07,83.14,19800.0,66.6774,66.6774,66.5093,66.5654,19800.0
2012-08-13 10:00:00,83.13,83.37,83.12,83.3,31500.0,66.5574,66.7495,66.5493,66.6935,31500.0
2012-08-13 10:05:00,83.29,83.29,82.79,82.88,13000.0,66.6855,66.6855,66.2851,66.3572,13000.0
2012-08-13 10:10:00,82.82,82.87,82.63,82.7,17600.0,66.3092,66.3492,66.157,66.2131,17600.0
2012-08-13 10:15:00,82.71,82.83,82.64,82.8,14500.0,66.2211,66.3172,66.165,66.2931,14500.0
2012-08-13 10:20:00,82.78,82.88,82.65,82.74,33100.0,66.2771,66.3572,66.173,66.2451,33100.0
2012-08-13 10:25:00,82.62,82.76,82.56,82.74,4000.0,66.149,66.2611,66.101,66.2451,4000.0
2012-08-13 10:30:00,82.73,82.73,82.59,82.67,8700.0,66.2371,66.2371,66.125,66.1891,8700.0
2012-08-13 10:35:00,82.65,82.73,82.62,82.66,9200.0,66.173,66.2371,66.149,66.1811,9200.0
2012-08-13 10:40:00,82.68,82.73,82.62,82.73,7400.0,66.1971,66.2371,66.149,66.2371,7400.0
2012-08-13 10:45:00,82.71,82.79,82.68,82.72,8600.0,66.2211,66.2851,66.1971,66.2291,8600.0
2012-08-13 10:50:00,82.71,82.71,82.56,82.57,12700.0,66.2211,66.2211,66.101,66.109,12700.0
2012-08-13 10:55:00,82.57,82.63,82.54,82.63,5300.0,66.109,66.157,66.085,66.157,5300.0
2012-08-13 11:00:00,82.57,82.67,82.46,82.46,12200.0,66.109,66.1891,66.0209,66.0209,12200.0
2012-08-13 11:05:00,82.46,82.49,82.27,82.3,17000.0,66.0209,66.0449,65.8688,65.8928,17000.0
2012-08-13 11:10:00,82.27,82.35,82.26,82.33,9400.0,65.8688,65.9329,65.8608,65.9168,9400.0
2012-08-13 11:15:00,82.34,82.34,82.25,82.27,15900.0,65.9248,65.9248,65.8528,65.8688,15900.0
2012-08-13 11:20:00,82.29,82.51,82.27,82.51,4100.0,65.8848,66.061,65.8688,66.061,4100.0
2012-08-13 11:25:00,82.51,82.74,82.51,82.67,9700.0,66.061,66.2451,66.061,66.1891,9700.0
2012-08-13 11:30:00,82.67,82.71,82.66,82.66,4900.0,66.1891,66.2211,66.1811,66.1811,4900.0
2012-08-13 11:35:00,82.64,82.73,82.64,82.72,4200.0,66.165,66.2371,66.165,66.2291,4200.0
2012-08-13 11:40:00,82.72,82.72,82.63,82.63,7200.0,66.2291,66.2291,66.157,66.157,7200.0
2012-08-13 11:45:00,82.65,82.67,82.58,82.58,5700.0,66.173,66.1891,66.117,66.117,5700.0
2012-08-13 11:50:00,82.54,82.54,82.46,82.51,7900.0,66.085,66.085,66.0209,66.061,7900.0
2012-08-13 11:55:00,82.51,82.58,82.5,82.58,3900.0,66.061,66.117,66.0529,66.117,3900.0
2012-08-13 12:00:00,82.54,82.55,82.32,82.37,11900.0,66.085,66.093,65.9088,65.9489,11900.0
2012-08-13 12:05:00,82.42,82.48,82.38,82.41,3900.0,65.9889,66.0369,65.9569,65.9809,3900.0
2012-08-13 12:10:00,82.41,82.48,82.4,82.48,12900.0,65.9809,66.0369,65.9729,66.0369,12900.0
2012-08-13 12:15:00,82.48,82.6,82.48,82.55,7100.0,66.0369,66.133,66.0369,66.093,7100.0
2012-08-13 12:20:00,82.54,82.54,82.47,82.52,5500.0,66.085,66.085,66.0289,66.069,5500.0
2012-08-13 12:25:00,82.5,82.54,82.48,82.54,3700.0,66.0529,66.085,66.0369,66.085,3700.0
2012-08-13 12:30:00,82.53,82.59,82.53,82.53,5400.0,66.077,66.125,66.077,66.077,5400.0
2012-08-13 12:35:00,82.51,82.55,82.49,82.55,5000.0,66.061,66.093,66.0449,66.093,5000.0
2012-08-13 12:40:00,82.53,82.67,82.53,82.66,6200.0,66.077,66.1891,66.077,66.1811,6200.0
2012-08-13 12:45:00,82.63,82.63,82.54,82.6,7200.0,66.157,66.157,66.085,66.133,7200.0
2012-08-13 12:50:00,82.64,82.79,82.64,82.73,5600.0,66.165,66.2851,66.165,66.2371,5600.0
2012-08-13 12:55:00,82.73,82.84,82.73,82.83,3100.0,66.2371,66.3252,66.2371,66.3172,3100.0
2012-08-13 13:00:00,82.83,82.9,82.81,82.85,7800.0,66.3172,66.3732,66.3011,66.3332,7800.0
2012-08-13 13:05:00,82.84,82.86,82.79,82.82,6700.0,66.3252,66.3412,66.2851,66.3092,6700.0
2012-08-13 13:10:00,82.8,82.82,82.77,82.82,4100.0,66.2931,66.3092,66.2691,66.3092,4100.0
2012-08-13 13:15:00,82.81,82.84,82.8,82.8,3900.0,66.3011,66.3252,66.2931,66.2931,3900.0
2012-08-13 13:20:00,82.81,82.81,82.72,82.77,4000.0,66.3011,66.3011,66.2291,66.2691,4000.0
2012-08-13 13:25:00,82.78,82.8,82.74,82.75,4900.0,66.2771,66.2931,66.2451,66.2531,4900.0
2012-08-13 13:30:00,82.73,82.73,82.64,82.69,6900.0,66.2371,66.2371,66.165,66.2051,6900.0
2012-08-13 13:35:00,82.69,82.71,82.63,82.68,3900.0,66.2051,66.2211,66.157,66.1971,3900.0
2012-08-13 13:40:00,82.69,82.78,82.67,82.76,6400.0,66.2051,66.2771,66.1891,66.2611,6400.0
2012-08-13 13:45:00,82.78,82.8,82.73,82.8,3500.0,66.2771,66.2931,66.2371,66.2931,3500.0
2012-08-13 13:50:00,82.82,82.87,82.81,82.86,5600.0,66.3092,66.3492,66.3011,66.3412,5600.0
2012-08-13 13:55:00,82.85,82.85,82.74,82.81,5800.0,66.3332,66.3332,66.2451,66.3011,5800.0
2012-08-13 14:00:00,82.83,82.87,82.81,82.83,2900.0,66.3172,66.3492,66.3011,66.3172,2900.0
2012-08-13 14:05:00,82.83,82.83,82.7,82.73,7500.0,66.3172,66.3172,66.2131,66.2371,7500.0
2012-08-13 14:10:00,82.74,82.88,82.74,82.88,6700.0,66.2451,66.3572,66.2451,66.3572,6700.0
2012-08-13 14:15:00,82.89,82.95,82.83,82.95,6200.0,66.3652,66.4132,66.3172,66.4132,6200.0
2012-08-13 14:20:00,82.94,82.99,82.94,82.97,4000.0,66.4052,66.4453,66.4052,66.4292,4000.0
2012-08-13 14:25:00,82.99,83.1,82.97,82.97,9400.0,66.4453,66.5333,66.4292,66.4292,9400.0
2012-08-13 14:30:00,82.98,83.07,82.97,83.01,2900.0,66.4373,66.5093,66.4292,66.4613,2900.0
2012-08-13 14:35:00,83.01,83.06,82.94,82.98,12600.0,66.4613,66.5013,66.4052,66.4373,12600.0
2012-08-13 14:40:00,82.99,83.01,82.9,82.9,3600.0,66.4453,66.4613,66.3732,66.3732,3600.0
2012-08-13 14:45:00,82.9,82.99,82.89,82.99,4600.0,66.3732,66.4453,66.3652,66.4453,4600.0
2012-08-13 14:50:00,82.99,83.13,82.98,83.13,5000.0,66.4453,66.5574,66.4373,66.5574,5000.0
2012-08-13 14:55:00,83.13,83.23,83.13,83.17,6100.0,66.5574,66.6374,66.5574,66.5894,6100.0
2012-08-13 15:00:00,83.16,83.21,83.1,83.21,6100.0,66.5814,66.6214,66.5333,66.6214,6100.0
2012-08-13 15:05:00,83.23,83.23,83.01,83.04,6000.0,66.6374,66.6374,66.4613,66.4853,6000.0
2012-08-13 15:10:00,83.04,83.08,83.02,83.02,4100.0,66.4853,66.5173,66.4693,66.4693,4100.0
2012-08-13 15:15:00,83.02,83.02,82.84,82.86,7800.0,66.4693,66.4693,66.3252,66.3412,7800.0
2012-08-13 15:20:00,82.89,82.93,82.81,82.9,5700.0,66.3652,66.3972,66.3011,66.3732,5700.0
2012-08-13 15:25:00,82.9,82.9,82.82,82.82,6000.0,66.3732,66.3732,66.3092,66.3092,6000.0
2012-08-13 15:30:00,82.82,82.86,82.8,82.84,8900.0,66.3092,66.3412,66.2931,66.3252,8900.0
2012-08-13 15:35:00,82.83,82.96,82.8,82.92,8900.0,66.3172,66.4212,66.2931,66.3892,8900.0
2012-08-13 15:40:00,82.9,83.04,82.87,83.01,16200.0,66.3732,66.4853,66.3492,66.4613,16200.0
2012-08-13 15:45:00,83.03,83.09,82.94,82.95,23300.0,66.4773,66.5253,66.4052,66.4132,23300.0
2012-08-13 15:50:00,82.95,83.0,82.89,82.97,21900.0,66.4132,66.4533,66.3652,66.4292,21900.0
2012-08-13 15:55:00,82.95,82.98,82.86,82.98,50500.0,66.4132,66.4373,66.3412,66.4373,50500.0
2012-08-14 09:30:00,83.57,83.57,83.05,83.05,16600.0,66.9096,66.9096,66.4933,66.4933,16600.0
2012-08-14 09:35:00,83.05,83.08,82.68,82.82,21800.0,66.4933,66.5173,66.1971,66.3092,21800.0
2012-08-14 09:40:00,82.79,82.81,82.51,82.51,22600.0,66.2851,66.3011,66.061,66.061,22600.0
2012-08-14 09:45:00,82.5,82.78,82.5,82.73,33600.0,66.0529,66.2771,66.0529,66.2371,33600.0
2012-08-14 09:50:00,82.79,82.86,82.73,82.74,5900.0,66.2851,66.3412,66.2371,66.2451,5900.0
2012-08-14 09:55:00,82.65,82.71,82.56,82.64,3800.0,66.173,66.2211,66.101,66.165,3800.0
2012-08-14 10:00:00,82.69,82.71,82.62,82.66,3400.0,66.2051,66.2211,66.149,66.1811,3400.0
2012-08-14 10:05:00,82.68,82.73,82.53,82.54,8800.0,66.1971,66.2371,66.077,66.085,8800.0
2012-08-14 10:10:00,82.56,82.88,82.51,82.88,4400.0,66.101,66.3572,66.061,66.3572,4400.0
2012-08-14 10:15:00,82.88,82.91,82.78,82.82,4000.0,66.3572,66.3812,66.2771,66.3092,4000.0
2012-08-14 10:20:00,82.76,82.76,82.56,82.56,5300.0,66.2611,66.2611,66.101,66.101,5300.0
2012-08-14 10:25:00,82.57,82.59,82.44,82.56,12700.0,66.109,66.125,66.0049,66.101,12700.0
2012-08-14 10:30:00,82.56,82.62,82.46,82.46,9200.0,66.101,66.149,66.0209,66.0209,9200.0
2012-08-14 10:35:00,82.46,82.51,82.43,82.49,7100.0,66.0209,66.061,65.9969,66.0449,7100.0
2012-08-14 10:40:00,82.51,82.61,82.51,82.57,6200.0,66.061,66.141,66.061,66.109,6200.0
2012-08-14 10:45:00,82.57,82.63,82.44,82.44,21500.0,66.109,66.157,66.0049,66.0049,21500.0
2012-08-14 10:50:00,82.46,82.64,82.44,82.62,16500.0,66.0209,66.165,66.0049,66.149,16500.0
2012-08-14 10:55:00,82.62,82.67,82.54,82.54,6100.0,66.149,66.1891,66.085,66.085,6100.0
2012-08-14 11:00:00,82.59,82.59,82.52,82.54,3500.0,66.125,66.125,66.069,66.085,3500.0
2012-08-14 11:05:00,82.55,82.63,82.54,82.56,4700.0,66.093,66.157,66.085,66.101,4700.0
2012-08-14 11:10:00,82.58,82.63,82.54,82.61,4000.0,66.117,66.157,66.085,66.141,4000.0
2012-08-14 11:15:00,82.62,82.62,82.54,82.54,3900.0,66.149,66.149,66.085,66.085,3900.0
2012-08-14 11:20:00,82.52,82.52,82.45,82.5,4100.0,66.069,66.069,66.0129,66.0529,4100.0
2012-08-14 11:25:00,82.48,82.56,82.48,82.56,3200.0,66.0369,66.101,66.0369,66.101,3200.0
2012-08-14 11:30:00,82.57,82.75,82.57,82.72,7400.0,66.109,66.2531,66.109,66.2291,7400.0
2012-08-14 11:35:00,82.68,82.77,82.67,82.69,3800.0,66.1971,66.2691,66.1891,66.2051,3800.0
2012-08-14 11:40:00,82.71,82.73,82.58,82.64,31000.0,66.2211,66.2371,66.117,66.165,31000.0
2012-08-14 11:45:00,82.65,82.75,82.6,82.67,47000.0,66.173,66.2531,66.133,66.1891,47000.0
2012-08-14 11:50:00,82.67,82.75,82.67,82.68,12700.0,66.1891,66.2531,66.1891,66.1971,12700.0
2012-08-14 11:55:00,82.63,82.73,82.63,82.73,2000.0,66.157,66.2371,66.157,66.2371,2000.0
2012-08-14 12:00:00,82.72,82.77,82.71,82.77,2500.0,66.2291,66.2691,66.2211,66.2691,2500.0
2012-08-14 12:05:00,82.77,82.89,82.77,82.84,5200.0,66.2691,66.3652,66.2691,66.3252,5200.0
2012-08-14 12:10:00,82.83,82.9,82.8,82.88,37100.0,66.3172,66.3732,66.2931,66.3572,37100.0
2012-08-14 12:15:00,82.88,82.9,82.76,82.77,12800.0,66.3572,66.3732,66.2611,66.2691,12800.0
2012-08-14 12:20:00,82.8,82.8,82.74,82.78,18500.0,66.2931,66.2931,66.2451,66.2771,18500.0
2012-08-14 12:25:00,82.77,82.78,82.71,82.76,4100.0,66.2691,66.2771,66.2211,66.2611,4100.0
2012-08-14 12:30:00,82.74,82.76,82.64,82.67,14200.0,66.2451,66.2611,66.165,66.1891,14200.0
2012-08-14 12:35:00,82.69,82.69,82.54,82.61,3500.0,66.2051,66.2051,66.085,66.141,3500.0
2012-08-14 12:40:00,82.55,82.61,82.47,82.57,7500.0,66.093,66.141,66.0289,66.109,7500.0
2012-08-14 12:45:00,82.56,82.67,82.53,82.67,8700.0,66.101,66.1891,66.077,66.1891,8700.0
2012-08-14 12:50:00,82.63,82.67,82.6,82.62,3200.0,66.157,66.1891,66.133,66.149,3200.0
2012-08-14 12:55:00,82.62,82.66,82.6,82.65,1800.0,66.149,66.1811,66.133,66.173,1800.0
2012-08-14 13:00:00,82.65,82.73,82.62,82.72,11600.0,66.173,66.2371,66.149,66.2291,11600.0
2012-08-14 13:05:00,82.73,82.75,82.57,82.57,2400.0,66.2371,66.2531,66.109,66.109,2400.0
2012-08-14 13:10:00,82.51,82.53,82.43,82.52,3800.0,66.061,66.077,65.9969,66.069,3800.0
2012-08-14 13:15:00,82.51,82.51,82.46,82.46,1800.0,66.061,66.061,66.0209,66.0209,1800.0
2012-08-14 13:20:00,82.45,82.45,82.37,82.44,6800.0,66.0129,66.0129,65.9489,66.0049,6800.0
2012-08-14 13:25:00,82.42,82.44,82.36,82.36,4400.0,65.9889,66.0049,65.9409,65.9409,4400.0
2012-08-14 13:30:00,82.37,82.49,82.36,82.47,5100.0,65.9489,66.0449,65.9409,66.0289,5100.0
2012-08-14 13:35:00,82.49,82.6,82.49,82.5,5900.0,66.0449,66.133,66.0449,66.0529,5900.0
2012-08-14 13:40:00,82.53,82.57,82.48,82.54,4200.0,66.077,66.109,66.0369,66.085,4200.0
2012-08-14 13:45:00,82.49,82.53,82.46,82.49,4500.0,66.0449,66.077,66.0209,66.0449,4500.0
2012-08-14 13:50:00,82.49,82.5,82.45,82.45,900.0,66.0449,66.0529,66.0129,66.0129,900.0
2012-08-14 13:55:00,82.49,82.49,82.4,82.43,2800.0,66.0449,66.0449,65.9729,65.9969,2800.0
2012-08-14 14:00:00,82.43,82.53,82.43,82.47,6500.0,65.9969,66.077,65.9969,66.0289,6500.0
2012-08-14 14:05:00,82.45,82.57,82.43,82.57,14000.0,66.0129,66.109,65.9969,66.109,14000.0
2012-08-14 14:10:00,82.58,82.71,82.58,82.7,15400.0,66.117,66.2211,66.117,66.2131,15400.0
2012-08-14 14:15:00,82.7,82.73,82.62,82.62,5800.0,66.2131,66.2371,66.149,66.149,5800.0
2012-08-14 14:20:00,82.63,82.63,82.56,82.61,5600.0,66.157,66.157,66.101,66.141,5600.0
2012-08-14 14:25:00,82.61,82.61,82.49,82.53,4100.0,66.141,66.141,66.0449,66.077,4100.0
2012-08-14 14:30:00,82.53,82.57,82.52,82.57,4600.0,66.077,66.109,66.069,66.109,4600.0
2012-08-14 14:35:00,82.56,82.57,82.48,82.48,5300.0,66.101,66.109,66.0369,66.0369,5300.0
2012-08-14 14:40:00,82.46,82.57,82.44,82.54,5300.0,66.0209,66.109,66.0049,66.085,5300.0
2012-08-14 14:45:00,82.53,82.6,82.51,82.6,3700.0,66.077,66.133,66.061,66.133,3700.0
2012-08-14 14:50:00,82.58,82.59,82.53,82.57,3700.0,66.117,66.125,66.077,66.109,3700.0
2012-08-14 14:55:00,82.55,82.7,82.54,82.7,4400.0,66.093,66.2131,66.085,66.2131,4400.0
2012-08-14 15:00:00,82.72,82.72,82.65,82.65,4200.0,66.2291,66.2291,66.173,66.173,4200.0
2012-08-14 15:05:00,82.64,82.67,82.5,82.53,5200.0,66.165,66.1891,66.0529,66.077,5200.0
2012-08-14 15:10:00,82.49,82.61,82.39,82.45,10500.0,66.0449,66.141,65.9649,66.0129,10500.0
2012-08-14 15:15:00,82.46,82.5,82.4,82.47,6200.0,66.0209,66.0529,65.9729,66.0289,6200.0
2012-08-14 15:20:00,82.47,82.58,82.44,82.47,9800.0,66.0289,66.117,66.0049,66.0289,9800.0
2012-08-14 15:25:00,82.49,82.5,82.39,82.39,8400.0,66.0449,66.0529,65.9649,65.9649,8400.0
2012-08-14 15:30:00,82.39,82.42,82.26,82.3,20700.0,65.9649,65.9889,65.8608,65.8928,20700.0
2012-08-14 15:35:00,82.3,82.33,82.19,82.26,14200.0,65.8928,65.9168,65.8047,65.8608,14200.0
2012-08-14 15:40:00,82.28,82.29,82.13,82.18,22700.0,65.8768,65.8848,65.7567,65.7967,22700.0
2012-08-14 15:45:00,82.15,82.23,82.12,82.23,23000.0,65.7727,65.8368,65.7487,65.8368,23000.0
2012-08-14 15:50:00,82.22,82.24,81.98,82.04,53100.0,65.8288,65.8448,65.6366,65.6847,53100.0
2012-08-14 15:55:00,82.05,82.3,82.04,82.3,46800.0,65.6927,65.8928,65.6847,65.8928,46800.0
2012-08-15 09:30:00,81.85,82.01,81.56,81.8,31800.0,65.5325,65.6606,65.3003,65.4925,31800.0
2012-08-15 09:35:00,81.71,81.83,81.33,81.35,27400.0,65.4204,65.5165,65.1162,65.1322,27400.0
2012-08-15 09:40:00,81.42,81.76,81.42,81.63,15100.0,65.1883,65.4605,65.1883,65.3564,15100.0
2012-08-15 09:45:00,81.63,81.69,81.49,81.52,65400.0,65.3564,65.4044,65.2443,65.2683,65400.0
2012-08-15 09:50:00,81.51,81.67,81.39,81.47,51900.0,65.2603,65.3884,65.1642,65.2283,51900.0
2012-08-15 09:55:00,81.49,81.49,81.32,81.38,23500.0,65.2443,65.2443,65.1082,65.1562,23500.0
2012-08-15 10:00:00,81.39,81.53,81.39,81.51,10800.0,65.1642,65.2763,65.1642,65.2603,10800.0
2012-08-15 10:05:00,81.49,81.6,81.44,81.57,29800.0,65.2443,65.3324,65.2043,65.3084,29800.0
2012-08-15 10:10:00,81.57,81.6,81.44,81.51,32600.0,65.3084,65.3324,65.2043,65.2603,32600.0
2012-08-15 10:15:00,81.51,81.54,81.42,81.47,9600.0,65.2603,65.2843,65.1883,65.2283,9600.0
2012-08-15 10:20:00,81.43,81.51,81.31,81.33,8400.0,65.1963,65.2603,65.1002,65.1162,8400.0
2012-08-15 10:25:00,81.34,81.52,81.34,81.43,53600.0,65.1242,65.2683,65.1242,65.1963,53600.0
2012-08-15 10:30:00,81.44,81.53,81.39,81.52,16200.0,65.2043,65.2763,65.1642,65.2683,16200.0
2012-08-15 10:35:00,81.53,81.53,81.33,81.33,14000.0,65.2763,65.2763,65.1162,65.1162,14000.0
2012-08-15 10:40:00,81.36,81.4,81.09,81.21,24000.0,65.1402,65.1722,64.924,65.0201,24000.0
2012-08-15 10:45:00,81.19,81.35,81.19,81.33,9600.0,65.0041,65.1322,65.0041,65.1162,9600.0
2012-08-15 10:50:00,81.34,81.38,81.24,81.27,21200.0,65.1242,65.1562,65.0441,65.0682,21200.0
2012-08-15 10:55:00,81.26,81.44,81.26,81.39,12500.0,65.0602,65.2043,65.0602,65.1642,12500.0
2012-08-15 11:00:00,81.39,81.39,81.31,81.32,9400.0,65.1642,65.1642,65.1002,65.1082,9400.0
2012-08-15 11:05:00,81.32,81.53,81.31,81.48,15800.0,65.1082,65.2763,65.1002,65.2363,15800.0
2012-08-15 11:10:00,81.49,81.49,81.38,81.38,21800.0,65.2443,65.2443,65.1562,65.1562,21800.0
2012-08-15 11:15:00,81.4,81.45,81.37,81.39,11700.0,65.1722,65.2123,65.1482,65.1642,11700.0
2012-08-15 11:20:00,81.39,81.41,81.3,81.33,13700.0,65.1642,65.1802,65.0922,65.1162,13700.0
2012-08-15 11:25:00,81.33,81.39,81.28,81.35,8000.0,65.1162,65.1642,65.0762,65.1322,8000.0
2012-08-15 11:30:00,81.36,81.39,81.29,81.31,43300.0,65.1402,65.1642,65.0842,65.1002,43300.0
2012-08-15 11:35:00,81.29,81.43,81.27,81.4,10000.0,65.0842,65.1963,65.0682,65.1722,10000.0
2012-08-15 11:40:00,81.4,81.4,81.31,81.31,87100.0,65.1722,65.1722,65.1002,65.1002,87100.0
2012-08-15 11:45:00,81.31,81.41,81.24,81.39,70300.0,65.1002,65.1802,65.0441,65.1642,70300.0
2012-08-15 11:50:00,81.41,81.42,81.33,81.38,4600.0,65.1802,65.1883,65.1162,65.1562,4600.0
2012-08-15 11:55:00,81.41,81.49,81.41,81.48,6800.0,65.1802,65.2443,65.1802,65.2363,6800.0
2012-08-15 12:00:00,81.47,81.54,81.45,81.49,6000.0,65.2283,65.2843,65.2123,65.2443,6000.0
2012-08-15 12:05:00,81.51,81.54,81.47,81.53,6700.0,65.2603,65.2843,65.2283,65.2763,6700.0
2012-08-15 12:10:00,81.53,81.61,81.53,81.58,7100.0,65.2763,65.3404,65.2763,65.3164,7100.0
2012-08-15 12:15:00,81.59,81.61,81.56,81.58,4700.0,65.3244,65.3404,65.3003,65.3164,4700.0
2012-08-15 12:20:00,81.6,81.65,81.55,81.61,44700.0,65.3324,65.3724,65.2923,65.3404,44700.0
2012-08-15 12:25:00,81.6,81.65,81.35,81.54,59700.0,65.3324,65.3724,65.1322,65.2843,59700.0
2012-08-15 12:30:00,81.54,81.6,81.54,81.57,6400.0,65.2843,65.3324,65.2843,65.3084,6400.0
2012-08-15 12:35:00,81.57,81.6,81.49,81.5,13000.0,65.3084,65.3324,65.2443,65.2523,13000.0
2012-08-15 12:40:00,81.5,81.56,81.5,81.56,6700.0,65.2523,65.3003,65.2523,65.3003,6700.0
2012-08-15 12:45:00,81.55,81.6,81.5,81.52,15500.0,65.2923,65.3324,65.2523,65.2683,15500.0
2012-08-15 12:50:00,81.54,81.65,81.54,81.62,7900.0,65.2843,65.3724,65.2843,65.3484,7900.0
2012-08-15 12:55:00,81.65,81.67,81.6,81.62,7600.0,65.3724,65.3884,65.3324,65.3484,7600.0
2012-08-15 13:00:00,81.61,81.64,81.51,81.51,6800.0,65.3404,65.3644,65.2603,65.2603,6800.0
2012-08-15 13:05:00,81.51,81.59,81.49,81.55,14900.0,65.2603,65.3244,65.2443,65.2923,14900.0
2012-08-15 13:10:00,81.58,81.64,81.57,81.64,4200.0,65.3164,65.3644,65.3084,65.3644,4200.0
2012-08-15 13:15:00,81.64,81.67,81.63,81.65,9500.0,65.3644,65.3884,65.3564,65.3724,9500.0
2012-08-15 13:20:00,81.63,81.64,81.59,81.59,4200.0,65.3564,65.3644,65.3244,65.3244,4200.0
2012-08-15 13:25:00,81.58,81.67,81.58,81.63,4100.0,65.3164,65.3884,65.3164,65.3564,4100.0
2012-08-15 13:30:00,81.65,81.72,81.65,81.72,3000.0,65.3724,65.4284,65.3724,65.4284,3000.0
2012-08-15 13:35:00,81.71,81.79,81.68,81.79,5300.0,65.4204,65.4845,65.3964,65.4845,5300.0
2012-08-15 13:40:00,81.79,81.81,81.76,81.78,3100.0,65.4845,65.5005,65.4605,65.4765,3100.0
2012-08-15 13:45:00,81.77,81.78,81.71,81.74,3800.0,65.4685,65.4765,65.4204,65.4445,3800.0
2012-08-15 13:50:00,81.75,81.76,81.7,81.74,5800.0,65.4525,65.4605,65.4124,65.4445,5800.0
2012-08-15 13:55:00,81.74,81.77,81.67,81.7,6900.0,65.4445,65.4685,65.3884,65.4124,6900.0
2012-08-15 14:00:00,81.7,81.7,81.64,81.69,6000.0,65.4124,65.4124,65.3644,65.4044,6000.0
2012-08-15 14:05:00,81.68,81.71,81.56,81.56,7200.0,65.3964,65.4204,65.3003,65.3003,7200.0
2012-08-15 14:10:00,81.55,81.58,81.54,81.58,7400.0,65.2923,65.3164,65.2843,65.3164,7400.0
2012-08-15 14:15:00,81.59,81.71,81.59,81.7,6200.0,65.3244,65.4204,65.3244,65.4124,6200.0
2012-08-15 14:20:00,81.7,81.7,81.64,81.68,8500.0,65.4124,65.4124,65.3644,65.3964,8500.0
2012-08-15 14:25:00,81.69,81.7,81.63,81.66,13500.0,65.4044,65.4124,65.3564,65.3804,13500.0
2012-08-15 14:30:00,81.67,81.67,81.59,81.64,17100.0,65.3884,65.3884,65.3244,65.3644,17100.0
2012-08-15 14:35:00,81.62,81.67,81.62,81.66,6400.0,65.3484,65.3884,65.3484,65.3804,6400.0
2012-08-15 14:40:00,81.66,81.69,81.61,81.65,27000.0,65.3804,65.4044,65.3404,65.3724,27000.0
2012-08-15 14:45:00,81.66,81.68,81.64,81.65,6400.0,65.3804,65.3964,65.3644,65.3724,6400.0
2012-08-15 14:50:00,81.66,81.72,81.65,81.69,23600.0,65.3804,65.4284,65.3724,65.4044,23600.0
2012-08-15 14:55:00,81.65,81.74,81.64,81.74,47100.0,65.3724,65.4445,65.3644,65.4445,47100.0
2012-08-15 15:00:00,81.75,81.88,81.73,81.86,25400.0,65.4525,65.5565,65.4365,65.5405,25400.0
2012-08-15 15:05:00,81.87,81.94,81.65,81.87,36100.0,65.5485,65.6046,65.3724,65.5485,36100.0
2012-08-15 15:10:00,81.89,81.94,81.77,81.8,28000.0,65.5646,65.6046,65.4685,65.4925,28000.0
2012-08-15 15:15:00,81.81,81.83,81.78,81.83,17000.0,65.5005,65.5165,65.4765,65.5165,17000.0
2012-08-15 15:20:00,81.82,81.86,81.79,81.81,12200.0,65.5085,65.5405,65.4845,65.5005,12200.0
2012-08-15 15:25:00,81.82,81.9,81.77,81.84,55200.0,65.5085,65.5726,65.4685,65.5245,55200.0
2012-08-15 15:30:00,81.83,81.85,81.78,81.82,20900.0,65.5165,65.5325,65.4765,65.5085,20900.0
2012-08-15 15:35:00,81.81,81.89,81.75,81.75,30100.0,65.5005,65.5646,65.4525,65.4525,30100.0
2012-08-15 15:40:00,81.75,81.88,81.75,81.8,26500.0,65.4525,65.5565,65.4525,65.4925,26500.0
2012-08-15 15:45:00,81.82,81.83,81.78,81.8,27300.0,65.5085,65.5165,65.4765,65.4925,27300.0
2012-08-15 15:50:00,81.8,81.88,81.76,81.86,20700.0,65.4925,65.5565,65.4605,65.5405,20700.0
2012-08-15 15:55:00,81.88,81.9,81.77,81.83,36200.0,65.5565,65.5726,65.4685,65.5165,36200.0
2012-08-16 09:30:00,82.0,82.35,81.87,82.03,15200.0,65.6526,65.9329,65.5485,65.6766,15200.0
2012-08-16 09:35:00,82.03,82.12,81.8,82.11,11800.0,65.6766,65.7487,65.4925,65.7407,11800.0
2012-08-16 09:40:00,82.09,82.37,82.03,82.22,14400.0,65.7247,65.9489,65.6766,65.8288,14400.0
2012-08-16 09:45:00,82.19,82.38,82.18,82.32,5900.0,65.8047,65.9569,65.7967,65.9088,5900.0
2012-08-16 09:50:00,82.32,82.55,82.31,82.47,28500.0,65.9088,66.093,65.9008,66.0289,28500.0
2012-08-16 09:55:00,82.44,82.53,82.28,82.32,21400.0,66.0049,66.077,65.8768,65.9088,21400.0
2012-08-16 10:00:00,82.26,82.39,82.17,82.31,8900.0,65.8608,65.9649,65.7887,65.9008,8900.0
2012-08-16 10:05:00,82.27,82.32,82.17,82.28,24900.0,65.8688,65.9088,65.7887,65.8768,24900.0
2012-08-16 10:10:00,82.27,82.29,82.18,82.26,15600.0,65.8688,65.8848,65.7967,65.8608,15600.0
2012-08-16 10:15:00,82.25,82.26,82.14,82.2,13700.0,65.8528,65.8608,65.7647,65.8128,13700.0
2012-08-16 10:20:00,82.21,82.31,82.21,82.31,19200.0,65.8208,65.9008,65.8208,65.9008,19200.0
2012-08-16 10:25:00,82.31,82.37,82.27,82.27,11100.0,65.9008,65.9489,65.8688,65.8688,11100.0
2012-08-16 10:30:00,82.29,82.36,82.28,82.3,8900.0,65.8848,65.9409,65.8768,65.8928,8900.0
2012-08-16 10:35:00,82.28,82.5,82.28,82.48,10700.0,65.8768,66.0529,65.8768,66.0369,10700.0
2012-08-16 10:40:00,82.46,82.5,82.43,82.47,9900.0,66.0209,66.0529,65.9969,66.0289,9900.0
2012-08-16 10:45:00,82.45,82.57,82.45,82.48,46500.0,66.0129,66.109,66.0129,66.0369,46500.0
2012-08-16 10:50:00,82.5,82.59,82.5,82.51,9600.0,66.0529,66.125,66.0529,66.061,9600.0
2012-08-16 10:55:00,82.54,82.6,82.44,82.45,8000.0,66.085,66.133,66.0049,66.0129,8000.0
2012-08-16 11:00:00,82.45,82.53,82.43,82.53,4800.0,66.0129,66.077,65.9969,66.077,4800.0
2012-08-16 11:05:00,82.49,82.54,82.35,82.38,27700.0,66.0449,66.085,65.9329,65.9569,27700.0
2012-08-16 11:10:00,82.37,82.51,82.36,82.49,7100.0,65.9489,66.061,65.9409,66.0449,7100.0
2012-08-16 11:15:00,82.5,82.59,82.49,82.55,7600.0,66.0529,66.125,66.0449,66.093,7600.0
2012-08-16 11:20:00,82.55,82.55,82.44,82.48,4700.0,66.093,66.093,66.0049,66.0369,4700.0
2012-08-16 11:25:00,82.48,82.52,82.44,82.47,5300.0,66.0369,66.069,66.0049,66.0289,5300.0
2012-08-16 11:30:00,82.49,82.54,82.45,82.51,31700.0,66.0449,66.085,66.0129,66.061,31700.0
2012-08-16 11:35:00,82.52,82.56,82.36,82.44,57600.0,66.069,66.101,65.9409,66.0049,57600.0
2012-08-16 11:40:00,82.5,82.62,82.5,82.62,8300.0,66.0529,66.149,66.0529,66.149,8300.0
2012-08-16 11:45:00,82.6,82.74,82.6,82.74,3000.0,66.133,66.2451,66.133,66.2451,3000.0
2012-08-16 11:50:00,82.73,82.88,82.71,82.86,8000.0,66.2371,66.3572,66.2211,66.3412,8000.0
2012-08-16 11:55:00,82.85,82.91,82.84,82.91,5500.0,66.3332,66.3812,66.3252,66.3812,5500.0
2012-08-16 12:00:00,82.9,82.9,82.84,82.89,4700.0,66.3732,66.3732,66.3252,66.3652,4700.0
2012-08-16 12:05:00,82.9,82.94,82.89,82.94,5300.0,66.3732,66.4052,66.3652,66.4052,5300.0
2012-08-16 12:10:00,82.92,82.94,82.91,82.93,2600.0,66.3892,66.4052,66.3812,66.3972,2600.0
2012-08-16 12:15:00,82.93,82.98,82.92,82.98,4200.0,66.3972,66.4373,66.3892,66.4373,4200.0
2012-08-16 12:20:00,82.98,83.0,82.94,82.94,5900.0,66.4373,66.4533,66.4052,66.4052,5900.0
2012-08-16 12:25:00,82.93,82.95,82.87,82.87,6300.0,66.3972,66.4132,66.3492,66.3492,6300.0
2012-08-16 12:30:00,82.86,82.88,82.84,82.84,3300.0,66.3412,66.3572,66.3252,66.3252,3300.0
2012-08-16 12:35:00,82.84,82.95,82.84,82.91,6400.0,66.3252,66.4132,66.3252,66.3812,6400.0
2012-08-16 12:40:00,82.92,82.95,82.91,82.95,3400.0,66.3892,66.4132,66.3812,66.4132,3400.0
2012-08-16 12:45:00,82.93,82.96,82.9,82.93,2200.0,66.3972,66.4212,66.3732,66.3972,2200.0
2012-08-16 12:50:00,82.95,82.98,82.92,82.95,4600.0,66.4132,66.4373,66.3892,66.4132,4600.0
2012-08-16 12:55:00,82.96,83.01,82.96,82.97,5000.0,66.4212,66.4613,66.4212,66.4292,5000.0
2012-08-16 13:00:00,82.99,83.02,82.99,83.01,2800.0,66.4453,66.4693,66.4453,66.4613,2800.0
2012-08-16 13:05:00,83.0,83.05,82.98,83.05,3300.0,66.4533,66.4933,66.4373,66.4933,3300.0
2012-08-16 13:10:00,83.05,83.1,83.05,83.1,3100.0,66.4933,66.5333,66.4933,66.5333,3100.0
2012-08-16 13:15:00,83.08,83.17,83.07,83.17,4800.0,66.5173,66.5894,66.5093,66.5894,4800.0
2012-08-16 13:20:00,83.16,83.16,83.06,83.06,3700.0,66.5814,66.5814,66.5013,66.5013,3700.0
2012-08-16 13:25:00,83.06,83.07,83.03,83.03,7000.0,66.5013,66.5093,66.4773,66.4773,7000.0
2012-08-16 13:30:00,83.03,83.05,82.95,82.97,7500.0,66.4773,66.4933,66.4132,66.4292,7500.0
2012-08-16 13:35:00,83.0,83.01,82.96,82.97,5000.0,66.4533,66.4613,66.4212,66.4292,5000.0
2012-08-16 13:40:00,83.01,83.01,82.9,82.9,4600.0,66.4613,66.4613,66.3732,66.3732,4600.0
2012-08-16 13:45:00,82.9,82.98,82.9,82.96,8900.0,66.3732,66.4373,66.3732,66.4212,8900.0
2012-08-16 13:50:00,82.95,82.96,82.9,82.92,5400.0,66.4132,66.4212,66.3732,66.3892,5400.0
2012-08-16 13:55:00,82.92,82.94,82.84,82.84,17800.0,66.3892,66.4052,66.3252,66.3252,17800.0
2012-08-16 14:00:00,82.84,82.95,82.84,82.95,9700.0,66.3252,66.4132,66.3252,66.4132,9700.0
2012-08-16 14:05:00,82.95,83.06,82.93,83.06,10400.0,66.4132,66.5013,66.3972,66.5013,10400.0
2012-08-16 14:10:00,83.05,83.11,83.03,83.04,10600.0,66.4933,66.5413,66.4773,66.4853,10600.0
2012-08-16 14:15:00,83.06,83.07,83.0,83.02,7400.0,66.5013,66.5093,66.4533,66.4693,7400.0
2012-08-16 14:20:00,83.03,83.16,83.02,83.15,7800.0,66.4773,66.5814,66.4693,66.5734,7800.0
2012-08-16 14:25:00,83.16,83.2,83.14,83.18,5400.0,66.5814,66.6134,66.5654,66.5974,5400.0
2012-08-16 14:30:00,83.19,83.44,83.18,83.39,20000.0,66.6054,66.8056,66.5974,66.7655,20000.0
2012-08-16 14:35:00,83.39,83.45,83.36,83.38,11200.0,66.7655,66.8136,66.7415,66.7575,11200.0
2012-08-16 14:40:00,83.39,83.43,83.37,83.41,9200.0,66.7655,66.7975,66.7495,66.7815,9200.0
2012-08-16 14:45:00,83.42,83.42,83.38,83.4,5700.0,66.7895,66.7895,66.7575,66.7735,5700.0
2012-08-16 14:50:00,83.41,83.41,83.26,83.29,8000.0,66.7815,66.7815,66.6614,66.6855,8000.0
2012-08-16 14:55:00,83.29,83.3,83.23,83.23,6300.0,66.6855,66.6935,66.6374,66.6374,6300.0
2012-08-16 15:00:00,83.25,83.27,83.13,83.27,12200.0,66.6534,66.6694,66.5574,66.6694,12200.0
2012-08-16 15:05:00,83.28,83.37,83.26,83.37,11100.0,66.6774,66.7495,66.6614,66.7495,11100.0
2012-08-16 15:10:00,83.37,83.39,83.33,83.37,9600.0,66.7495,66.7655,66.7175,66.7495,9600.0
2012-08-16 15:15:00,83.36,83.39,83.35,83.36,6600.0,66.7415,66.7655,66.7335,66.7415,6600.0
2012-08-16 15:20:00,83.37,83.38,83.33,83.37,11500.0,66.7495,66.7575,66.7175,66.7495,11500.0
2012-08-16 15:25:00,83.38,83.46,83.38,83.45,11700.0,66.7575,66.8216,66.7575,66.8136,11700.0
2012-08-16 15:30:00,83.45,83.46,83.31,83.32,13300.0,66.8136,66.8216,66.7015,66.7095,13300.0
2012-08-16 15:35:00,83.32,83.35,83.29,83.34,19300.0,66.7095,66.7335,66.6855,66.7255,19300.0
2012-08-16 15:40:00,83.33,83.37,83.23,83.3,21900.0,66.7175,66.7495,66.6374,66.6935,21900.0
2012-08-16 15:45:00,83.3,83.33,83.25,83.29,16400.0,66.6935,66.7175,66.6534,66.6855,16400.0
2012-08-16 15:50:00,83.28,83.28,83.06,83.11,45000.0,66.6774,66.6774,66.5013,66.5413,45000.0
2012-08-16 15:55:00,83.11,83.2,83.09,83.2,66200.0,66.5413,66.6134,66.5253,66.6134,66200.0
2012-08-17 09:30:00,83.43,83.68,83.34,83.48,93300.0,66.7975,66.9977,66.7255,66.8376,93300.0
2012-08-17 09:35:00,83.37,83.39,83.16,83.19,7400.0,66.7495,66.7655,66.5814,66.6054,7400.0
2012-08-17 09:40:00,83.19,83.25,83.16,83.23,9000.0,66.6054,66.6534,66.5814,66.6374,9000.0
2012-08-17 09:45:00,83.21,83.48,83.17,83.47,10300.0,66.6214,66.8376,66.5894,66.8296,10300.0
2012-08-17 09:50:00,83.47,83.55,83.23,83.36,52000.0,66.8296,66.8936,66.6374,66.7415,52000.0
2012-08-17 09:55:00,83.37,83.51,83.27,83.4,44500.0,66.7495,66.8616,66.6694,66.7735,44500.0
2012-08-17 10:00:00,83.41,83.45,83.23,83.33,8700.0,66.7815,66.8136,66.6374,66.7175,8700.0
2012-08-17 10:05:00,83.37,83.49,83.34,83.44,6500.0,66.7495,66.8456,66.7255,66.8056,6500.0
2012-08-17 10:10:00,83.47,83.49,83.42,83.44,7400.0,66.8296,66.8456,66.7895,66.8056,7400.0
2012-08-17 10:15:00,83.44,83.64,83.44,83.63,37700.0,66.8056,66.9657,66.8056,66.9577,37700.0
2012-08-17 10:20:00,83.63,83.73,83.62,83.65,9200.0,66.9577,67.0377,66.9497,66.9737,9200.0
2012-08-17 10:25:00,83.64,83.74,83.61,83.74,12100.0,66.9657,67.0457,66.9417,67.0457,12100.0
2012-08-17 10:30:00,83.7,83.71,83.62,83.63,5200.0,67.0137,67.0217,66.9497,66.9577,5200.0
2012-08-17 10:35:00,83.63,83.69,83.55,83.55,17200.0,66.9577,67.0057,66.8936,66.8936,17200.0
2012-08-17 10:40:00,83.56,83.63,83.5,83.5,12800.0,66.9016,66.9577,66.8536,66.8536,12800.0
2012-08-17 10:45:00,83.46,83.59,83.46,83.51,9900.0,66.8216,66.9256,66.8216,66.8616,9900.0
2012-08-17 10:50:00,83.48,83.52,83.43,83.5,10600.0,66.8376,66.8696,66.7975,66.8536,10600.0
2012-08-17 10:55:00,83.5,83.61,83.5,83.55,12900.0,66.8536,66.9417,66.8536,66.8936,12900.0
2012-08-17 11:00:00,83.55,83.71,83.51,83.66,11300.0,66.8936,67.0217,66.8616,66.9817,11300.0
2012-08-17 11:05:00,83.59,83.65,83.5,83.65,5600.0,66.9256,66.9737,66.8536,66.9737,5600.0
2012-08-17 11:10:00,83.65,83.65,83.5,83.5,13300.0,66.9737,66.9737,66.8536,66.8536,13300.0
2012-08-17 11:15:00,83.51,83.52,83.43,83.51,4500.0,66.8616,66.8696,66.7975,66.8616,4500.0
2012-08-17 11:20:00,83.51,83.61,83.5,83.59,9600.0,66.8616,66.9417,66.8536,66.9256,9600.0
2012-08-17 11:25:00,83.57,83.59,83.46,83.47,11100.0,66.9096,66.9256,66.8216,66.8296,11100.0
2012-08-17 11:30:00,83.44,83.59,83.43,83.59,9800.0,66.8056,66.9256,66.7975,66.9256,9800.0
2012-08-17 11:35:00,83.59,83.77,83.59,83.77,2200.0,66.9256,67.0698,66.9256,67.0698,2200.0
2012-08-17 11:40:00,83.77,83.83,83.77,83.79,4900.0,67.0698,67.1178,67.0698,67.0858,4900.0
2012-08-17 11:45:00,83.77,83.77,83.57,83.65,9600.0,67.0698,67.0698,66.9096,66.9737,9600.0
2012-08-17 11:50:00,83.68,83.72,83.62,83.72,4000.0,66.9977,67.0297,66.9497,67.0297,4000.0
2012-08-17 11:55:00,83.68,83.72,83.68,83.7,1700.0,66.9977,67.0297,66.9977,67.0137,1700.0
2012-08-17 12:00:00,83.7,83.7,83.62,83.67,2800.0,67.0137,67.0137,66.9497,66.9897,2800.0
2012-08-17 12:05:00,83.66,83.7,83.64,83.68,2300.0,66.9817,67.0137,66.9657,66.9977,2300.0
2012-08-17 12:10:00,83.62,83.65,83.56,83.56,18700.0,66.9497,66.9737,66.9016,66.9016,18700.0
2012-08-17 12:15:00,83.57,83.88,83.57,83.84,67400.0,66.9096,67.1578,66.9096,67.1258,67400.0
2012-08-17 12:20:00,83.85,83.86,83.72,83.8,43400.0,67.1338,67.1418,67.0297,67.0938,43400.0
2012-08-17 12:25:00,83.8,83.8,83.69,83.75,18800.0,67.0938,67.0938,67.0057,67.0537,18800.0
2012-08-17 12:30:00,83.73,83.76,83.72,83.74,1500.0,67.0377,67.0618,67.0297,67.0457,1500.0
2012-08-17 12:35:00,83.73,83.73,83.58,83.6,7900.0,67.0377,67.0377,66.9176,66.9337,7900.0
2012-08-17 12:40:00,83.6,83.73,83.6,83.72,2800.0,66.9337,67.0377,66.9337,67.0297,2800.0
2012-08-17 12:45:00,83.75,83.78,83.72,83.73,2900.0,67.0537,67.0778,67.0297,67.0377,2900.0
2012-08-17 12:50:00,83.7,83.81,83.66,83.67,12300.0,67.0137,67.1018,66.9817,66.9897,12300.0
2012-08-17 12:55:00,83.68,83.69,83.64,83.68,3100.0,66.9977,67.0057,66.9657,66.9977,3100.0
2012-08-17 13:00:00,83.72,83.75,83.71,83.72,1600.0,67.0297,67.0537,67.0217,67.0297,1600.0
2012-08-17 13:05:00,83.73,83.73,83.69,83.72,7600.0,67.0377,67.0377,67.0057,67.0297,7600.0
2012-08-17 13:10:00,83.7,83.74,83.68,83.72,5500.0,67.0137,67.0457,66.9977,67.0297,5500.0
2012-08-17 13:15:00,83.7,83.73,83.65,83.71,5900.0,67.0137,67.0377,66.9737,67.0217,5900.0
2012-08-17 13:20:00,83.72,83.72,83.64,83.64,3300.0,67.0297,67.0297,66.9657,66.9657,3300.0
2012-08-17 13:25:00,83.67,83.68,83.54,83.57,8500.0,66.9897,66.9977,66.8856,66.9096,8500.0
2012-08-17 13:30:00,83.56,83.61,83.53,83.61,5100.0,66.9016,66.9417,66.8776,66.9417,5100.0
2012-08-17 13:35:00,83.58,83.59,83.54,83.56,2000.0,66.9176,66.9256,66.8856,66.9016,2000.0
2012-08-17 13:40:00,83.58,83.59,83.58,83.59,900.0,66.9176,66.9256,66.9176,66.9256,900.0
2012-08-17 13:45:00,83.59,83.6,83.55,83.56,4000.0,66.9256,66.9337,66.8936,66.9016,4000.0
2012-08-17 13:50:00,83.54,83.56,83.53,83.54,2600.0,66.8856,66.9016,66.8776,66.8856,2600.0
2012-08-17 13:55:00,83.55,83.56,83.54,83.55,3300.0,66.8936,66.9016,66.8856,66.8936,3300.0
2012-08-17 14:00:00,83.54,83.55,83.39,83.39,7900.0,66.8856,66.8936,66.7655,66.7655,7900.0
2012-08-17 14:05:00,83.38,83.4,83.36,83.38,4700.0,66.7575,66.7735,66.7415,66.7575,4700.0
2012-08-17 14:10:00,83.4,83.43,83.39,83.39,1400.0,66.7735,66.7975,66.7655,66.7655,1400.0
2012-08-17 14:15:00,83.39,83.46,83.37,83.42,5300.0,66.7655,66.8216,66.7495,66.7895,5300.0
2012-08-17 14:20:00,83.41,83.5,83.4,83.5,2200.0,66.7815,66.8536,66.7735,66.8536,2200.0
2012-08-17 14:25:00,83.5,83.57,83.49,83.57,4900.0,66.8536,66.9096,66.8456,66.9096,4900.0
2012-08-17 14:30:00,83.57,83.68,83.56,83.62,9100.0,66.9096,66.9977,66.9016,66.9497,9100.0
2012-08-17 14:35:00,83.62,83.66,83.62,83.62,3200.0,66.9497,66.9817,66.9497,66.9497,3200.0
2012-08-17 14:40:00,83.62,83.65,83.6,83.65,3900.0,66.9497,66.9737,66.9337,66.9737,3900.0
2012-08-17 14:45:00,83.64,83.76,83.64,83.76,5700.0,66.9657,67.0618,66.9657,67.0618,5700.0
2012-08-17 14:50:00,83.77,83.86,83.77,83.86,5500.0,67.0698,67.1418,67.0698,67.1418,5500.0
2012-08-17 14:55:00,83.85,83.86,83.76,83.79,7700.0,67.1338,67.1418,67.0618,67.0858,7700.0
2012-08-17 15:00:00,83.79,83.89,83.79,83.87,10100.0,67.0858,67.1658,67.0858,67.1498,10100.0
2012-08-17 15:05:00,83.85,83.86,83.77,83.85,10800.0,67.1338,67.1418,67.0698,67.1338,10800.0
2012-08-17 15:10:00,83.84,83.87,83.78,83.8,6800.0,67.1258,67.1498,67.0778,67.0938,6800.0
2012-08-17 15:15:00,83.8,83.82,83.77,83.81,9800.0,67.0938,67.1098,67.0698,67.1018,9800.0
2012-08-17 15:20:00,83.81,83.82,83.76,83.76,8500.0,67.1018,67.1098,67.0618,67.0618,8500.0
2012-08-17 15:25:00,83.77,83.77,83.72,83.73,13200.0,67.0698,67.0698,67.0297,67.0377,13200.0
2012-08-17 15:30:00,83.73,83.76,83.66,83.68,10900.0,67.0377,67.0618,66.9817,66.9977,10900.0
2012-08-17 15:35:00,83.68,83.75,83.68,83.73,11700.0,66.9977,67.0537,66.9977,67.0377,11700.0
2012-08-17 15:40:00,83.73,83.79,83.72,83.78,9800.0,67.0377,67.0858,67.0297,67.0778,9800.0
2012-08-17 15:45:00,83.78,83.85,83.76,83.82,15800.0,67.0778,67.1338,67.0618,67.1098,15800.0
2012-08-17 15:50:00,83.82,83.83,83.73,83.8,22600.0,67.1098,67.1178,67.0377,67.0938,22600.0
2012-08-17 15:55:00,83.8,83.88,83.79,83.83,48300.0,67.0938,67.1578,67.0858,67.1178,48300.0
2012-08-20 09:30:00,83.47,83.61,83.17,83.21,36300.0,66.8296,66.9417,66.5894,66.6214,36300.0
2012-08-20 09:35:00,83.26,83.31,82.74,82.77,32400.0,66.6614,66.7015,66.2451,66.2691,32400.0
2012-08-20 09:40:00,82.8,83.02,82.63,83.02,29700.0,66.2931,66.4693,66.157,66.4693,29700.0
2012-08-20 09:45:00,83.01,83.05,82.68,82.75,22000.0,66.4613,66.4933,66.1971,66.2531,22000.0
2012-08-20 09:50:00,82.75,82.75,82.61,82.66,6500.0,66.2531,66.2531,66.141,66.1811,6500.0
2012-08-20 09:55:00,82.67,82.67,82.36,82.45,7600.0,66.1891,66.1891,65.9409,66.0129,7600.0
2012-08-20 10:00:00,82.48,82.57,82.31,82.36,66400.0,66.0369,66.109,65.9008,65.9409,66400.0
2012-08-20 10:05:00,82.42,82.66,82.29,82.36,81900.0,65.9889,66.1811,65.8848,65.9409,81900.0
2012-08-20 10:10:00,82.38,82.51,82.34,82.37,24600.0,65.9569,66.061,65.9248,65.9489,24600.0
2012-08-20 10:15:00,82.34,82.34,82.22,82.28,6900.0,65.9248,65.9248,65.8288,65.8768,6900.0
2012-08-20 10:20:00,82.3,82.31,82.07,82.08,12000.0,65.8928,65.9008,65.7087,65.7167,12000.0
2012-08-20 10:25:00,82.11,82.13,82.05,82.11,7300.0,65.7407,65.7567,65.6927,65.7407,7300.0
2012-08-20 10:30:00,82.12,82.13,82.06,82.1,12500.0,65.7487,65.7567,65.7007,65.7327,12500.0
2012-08-20 10:35:00,82.1,82.28,82.1,82.22,6100.0,65.7327,65.8768,65.7327,65.8288,6100.0
2012-08-20 10:40:00,82.23,82.31,82.2,82.31,7700.0,65.8368,65.9008,65.8128,65.9008,7700.0
2012-08-20 10:45:00,82.29,82.31,82.22,82.3,5700.0,65.8848,65.9008,65.8288,65.8928,5700.0
2012-08-20 10:50:00,82.32,82.41,82.28,82.34,7200.0,65.9088,65.9809,65.8768,65.9248,7200.0
2012-08-20 10:55:00,82.34,82.52,82.29,82.52,13000.0,65.9248,66.069,65.8848,66.069,13000.0
2012-08-20 11:00:00,82.52,82.61,82.5,82.58,11800.0,66.069,66.141,66.0529,66.117,11800.0
2012-08-20 11:05:00,82.57,82.62,82.55,82.58,8700.0,66.109,66.149,66.093,66.117,8700.0
2012-08-20 11:10:00,82.58,82.66,82.58,82.63,7600.0,66.117,66.1811,66.117,66.157,7600.0
2012-08-20 11:15:00,82.62,82.62,82.47,82.49,14200.0,66.149,66.149,66.0289,66.0449,14200.0
2012-08-20 11:20:00,82.51,82.58,82.43,82.49,41200.0,66.061,66.117,65.9969,66.0449,41200.0
2012-08-20 11:25:00,82.48,82.48,82.41,82.41,2600.0,66.0369,66.0369,65.9809,65.9809,2600.0
2012-08-20 11:30:00,82.42,82.42,82.36,82.42,2000.0,65.9889,65.9889,65.9409,65.9889,2000.0
2012-08-20 11:35:00,82.41,82.5,82.41,82.48,3900.0,65.9809,66.0529,65.9809,66.0369,3900.0
2012-08-20 11:40:00,82.46,82.51,82.43,82.51,2200.0,66.0209,66.061,65.9969,66.061,2200.0
2012-08-20 11:45:00,82.52,82.52,82.47,82.47,1600.0,66.069,66.069,66.0289,66.0289,1600.0
2012-08-20 11:50:00,82.5,82.59,82.47,82.59,3500.0,66.0529,66.125,66.0289,66.125,3500.0
2012-08-20 11:55:00,82.56,82.65,82.56,82.6,3600.0,66.101,66.173,66.101,66.133,3600.0
2012-08-20 12:00:00,82.6,82.6,82.56,82.56,1600.0,66.133,66.133,66.101,66.101,1600.0
2012-08-20 12:05:00,82.59,82.64,82.59,82.62,3300.0,66.125,66.165,66.125,66.149,3300.0
2012-08-20 12:10:00,82.64,82.67,82.61,82.61,1900.0,66.165,66.1891,66.141,66.141,1900.0
2012-08-20 12:15:00,82.65,82.67,82.6,82.62,31600.0,66.173,66.1891,66.133,66.149,31600.0
2012-08-20 12:20:00,82.62,82.68,82.57,82.57,31800.0,66.149,66.1971,66.109,66.109,31800.0
2012-08-20 12:25:00,82.59,82.63,82.58,82.63,1200.0,66.125,66.157,66.117,66.157,1200.0
2012-08-20 12:30:00,82.6,82.63,82.51,82.52,37300.0,66.133,66.157,66.061,66.069,37300.0
2012-08-20 12:35:00,82.51,82.51,82.49,82.51,1100.0,66.061,66.061,66.0449,66.061,1100.0
2012-08-20 12:40:00,82.52,82.53,82.47,82.5,2000.0,66.069,66.077,66.0289,66.0529,2000.0
2012-08-20 12:45:00,82.56,82.56,82.52,82.53,1700.0,66.101,66.101,66.069,66.077,1700.0
2012-08-20 12:50:00,82.52,82.52,82.46,82.49,700.0,66.069,66.069,66.0209,66.0449,700.0
2012-08-20 12:55:00,82.51,82.52,82.48,82.51,1900.0,66.061,66.069,66.0369,66.061,1900.0
2012-08-20 13:00:00,82.5,82.55,82.49,82.54,2100.0,66.0529,66.093,66.0449,66.085,2100.0
2012-08-20 13:05:00,82.56,82.62,82.55,82.57,2900.0,66.101,66.149,66.093,66.109,2900.0
2012-08-20 13:10:00,82.58,82.66,82.58,82.65,1600.0,66.117,66.1811,66.117,66.173,1600.0
2012-08-20 13:15:00,82.66,82.7,82.65,82.66,1500.0,66.1811,66.2131,66.173,66.1811,1500.0
2012-08-20 13:20:00,82.67,82.69,82.65,82.67,3000.0,66.1891,66.2051,66.173,66.1891,3000.0
2012-08-20 13:25:00,82.68,82.77,82.66,82.73,5900.0,66.1971,66.2691,66.1811,66.2371,5900.0
2012-08-20 13:30:00,82.75,82.76,82.72,82.73,1400.0,66.2531,66.2611,66.2291,66.2371,1400.0
2012-08-20 13:35:00,82.73,82.73,82.66,82.66,2000.0,66.2371,66.2371,66.1811,66.1811,2000.0
2012-08-20 13:40:00,82.65,82.69,82.65,82.69,2400.0,66.173,66.2051,66.173,66.2051,2400.0
2012-08-20 13:45:00,82.66,82.69,82.66,82.67,1900.0,66.1811,66.2051,66.1811,66.1891,1900.0
2012-08-20 13:50:00,82.68,82.71,82.68,82.71,1300.0,66.1971,66.2211,66.1971,66.2211,1300.0
2012-08-20 13:55:00,82.7,82.77,82.69,82.76,2300.0,66.2131,66.2691,66.2051,66.2611,2300.0
2012-08-20 14:00:00,82.75,82.77,82.71,82.72,3500.0,66.2531,66.2691,66.2211,66.2291,3500.0
2012-08-20 14:05:00,82.71,82.81,82.71,82.81,16100.0,66.2211,66.3011,66.2211,66.3011,16100.0
2012-08-20 14:10:00,82.8,82.93,82.78,82.92,6100.0,66.2931,66.3972,66.2771,66.3892,6100.0
2012-08-20 14:15:00,82.9,82.9,82.85,82.85,2200.0,66.3732,66.3732,66.3332,66.3332,2200.0
2012-08-20 14:20:00,82.84,82.89,82.84,82.85,1800.0,66.3252,66.3652,66.3252,66.3332,1800.0
2012-08-20 14:25:00,82.85,82.88,82.83,82.87,1700.0,66.3332,66.3572,66.3172,66.3492,1700.0
2012-08-20 14:30:00,82.87,82.97,82.87,82.89,4000.0,66.3492,66.4292,66.3492,66.3652,4000.0
2012-08-20 14:35:00,82.9,82.93,82.86,82.92,8100.0,66.3732,66.3972,66.3412,66.3892,8100.0
2012-08-20 14:40:00,82.93,82.93,82.8,82.81,5400.0,66.3972,66.3972,66.2931,66.3011,5400.0
2012-08-20 14:45:00,82.8,82.81,82.73,82.76,6400.0,66.2931,66.3011,66.2371,66.2611,6400.0
2012-08-20 14:50:00,82.75,82.77,82.7,82.73,7300.0,66.2531,66.2691,66.2131,66.2371,7300.0
2012-08-20 14:55:00,82.75,82.79,82.73,82.76,2600.0,66.2531,66.2851,66.2371,66.2611,2600.0
2012-08-20 15:00:00,82.75,82.77,82.72,82.73,4700.0,66.2531,66.2691,66.2291,66.2371,4700.0
2012-08-20 15:05:00,82.72,82.78,82.69,82.78,5800.0,66.2291,66.2771,66.2051,66.2771,5800.0
2012-08-20 15:10:00,82.77,82.77,82.64,82.65,11000.0,66.2691,66.2691,66.165,66.173,11000.0
2012-08-20 15:15:00,82.67,82.77,82.65,82.75,4500.0,66.1891,66.2691,66.173,66.2531,4500.0
2012-08-20 15:20:00,82.76,82.78,82.7,82.74,3900.0,66.2611,66.2771,66.2131,66.2451,3900.0
2012-08-20 15:25:00,82.76,82.81,82.75,82.78,3500.0,66.2611,66.3011,66.2531,66.2771,3500.0
2012-08-20 15:30:00,82.78,82.84,82.75,82.75,7800.0,66.2771,66.3252,66.2531,66.2531,7800.0
2012-08-20 15:35:00,82.75,82.79,82.73,82.73,6500.0,66.2531,66.2851,66.2371,66.2371,6500.0
2012-08-20 15:40:00,82.75,82.77,82.67,82.75,8800.0,66.2531,66.2691,66.1891,66.2531,8800.0
2012-08-20 15:45:00,82.75,82.79,82.69,82.77,14100.0,66.2531,66.2851,66.2051,66.2691,14100.0
2012-08-20 15:50:00,82.79,82.86,82.67,82.83,20400.0,66.2851,66.3412,66.1891,66.3172,20400.0
2012-08-20 15:55:00,82.84,82.84,82.74,82.82,29300.0,66.3252,66.3252,66.2451,66.3092,29300.0
2012-08-21 09:30:00,83.16,83.84,83.16,83.43,26700.0,66.5814,67.1258,66.5814,66.7975,26700.0
2012-08-21 09:35:00,83.42,83.58,83.31,83.46,24400.0,66.7895,66.9176,66.7015,66.8216,24400.0
2012-08-21 09:40:00,83.44,83.55,83.31,83.35,4600.0,66.8056,66.8936,66.7015,66.7335,4600.0
2012-08-21 09:45:00,83.37,83.57,83.27,83.57,4700.0,66.7495,66.9096,66.6694,66.9096,4700.0
2012-08-21 09:50:00,83.59,83.59,83.36,83.49,6200.0,66.9256,66.9256,66.7415,66.8456,6200.0
2012-08-21 09:55:00,83.54,83.8,83.54,83.8,4900.0,66.8856,67.0938,66.8856,67.0938,4900.0
2012-08-21 10:00:00,83.82,83.95,83.82,83.92,6200.0,67.1098,67.2139,67.1098,67.1899,6200.0
2012-08-21 10:05:00,83.95,83.95,83.86,83.9,6000.0,67.2139,67.2139,67.1418,67.1738,6000.0
2012-08-21 10:10:00,83.87,83.89,83.82,83.83,4300.0,67.1498,67.1658,67.1098,67.1178,4300.0
2012-08-21 10:15:00,83.87,83.9,83.82,83.82,1900.0,67.1498,67.1738,67.1098,67.1098,1900.0
2012-08-21 10:20:00,83.79,84.0,83.76,83.95,21800.0,67.0858,67.2539,67.0618,67.2139,21800.0
2012-08-21 10:25:00,83.95,83.99,83.89,83.91,9300.0,67.2139,67.2459,67.1658,67.1819,9300.0
2012-08-21 10:30:00,83.97,84.0,83.88,83.88,4600.0,67.2299,67.2539,67.1578,67.1578,4600.0
2012-08-21 10:35:00,83.85,83.89,83.8,83.8,4900.0,67.1338,67.1658,67.0938,67.0938,4900.0
2012-08-21 10:40:00,83.83,83.85,83.72,83.77,5800.0,67.1178,67.1338,67.0297,67.0698,5800.0
2012-08-21 10:45:00,83.78,83.81,83.6,83.62,10900.0,67.0778,67.1018,66.9337,66.9497,10900.0
2012-08-21 10:50:00,83.64,83.72,83.64,83.71,4500.0,66.9657,67.0297,66.9657,67.0217,4500.0
2012-08-21 10:55:00,83.7,83.79,83.69,83.71,7000.0,67.0137,67.0858,67.0057,67.0217,7000.0
2012-08-21 11:00:00,83.71,83.76,83.7,83.71,6700.0,67.0217,67.0618,67.0137,67.0217,6700.0
2012-08-21 11:05:00,83.7,83.74,83.63,83.67,4500.0,67.0137,67.0457,66.9577,66.9897,4500.0
2012-08-21 11:10:00,83.73,83.73,83.59,83.59,4200.0,67.0377,67.0377,66.9256,66.9256,4200.0
2012-08-21 11:15:00,83.63,83.65,83.54,83.55,19300.0,66.9577,66.9737,66.8856,66.8936,19300.0
2012-08-21 11:20:00,83.57,83.59,83.31,83.31,16200.0,66.9096,66.9256,66.7015,66.7015,16200.0
2012-08-21 11:25:00,83.34,83.36,83.21,83.27,6800.0,66.7255,66.7415,66.6214,66.6694,6800.0
2012-08-21 11:30:00,83.25,83.3,83.2,83.2,5600.0,66.6534,66.6935,66.6134,66.6134,5600.0
2012-08-21 11:35:00,83.24,83.24,83.16,83.19,3000.0,66.6454,66.6454,66.5814,66.6054,3000.0
2012-08-21 11:40:00,83.2,83.22,83.14,83.21,7200.0,66.6134,66.6294,66.5654,66.6214,7200.0
2012-08-21 11:45:00,83.22,83.32,83.22,83.32,2000.0,66.6294,66.7095,66.6294,66.7095,2000.0
2012-08-21 11:50:00,83.32,83.37,83.26,83.35,12600.0,66.7095,66.7495,66.6614,66.7335,12600.0
2012-08-21 11:55:00,83.36,83.38,83.24,83.24,3200.0,66.7415,66.7575,66.6454,66.6454,3200.0
2012-08-21 12:00:00,83.26,83.27,83.11,83.2,15600.0,66.6614,66.6694,66.5413,66.6134,15600.0
2012-08-21 12:05:00,83.2,83.28,83.17,83.2,12000.0,66.6134,66.6774,66.5894,66.6134,12000.0
2012-08-21 12:10:00,83.24,83.31,83.22,83.22,9400.0,66.6454,66.7015,66.6294,66.6294,9400.0
2012-08-21 12:15:00,83.22,83.22,82.97,83.01,42500.0,66.6294,66.6294,66.4292,66.4613,42500.0
2012-08-21 12:20:00,83.03,83.18,82.98,83.18,19800.0,66.4773,66.5974,66.4373,66.5974,19800.0
2012-08-21 12:25:00,83.18,83.2,83.13,83.2,4900.0,66.5974,66.6134,66.5574,66.6134,4900.0
2012-08-21 12:30:00,83.22,83.26,83.18,83.22,2500.0,66.6294,66.6614,66.5974,66.6294,2500.0
2012-08-21 12:35:00,83.23,83.26,83.2,83.24,5800.0,66.6374,66.6614,66.6134,66.6454,5800.0
2012-08-21 12:40:00,83.26,83.28,83.2,83.23,3200.0,66.6614,66.6774,66.6134,66.6374,3200.0
2012-08-21 12:45:00,83.24,83.24,83.1,83.12,16100.0,66.6454,66.6454,66.5333,66.5493,16100.0
2012-08-21 12:50:00,83.14,83.14,83.08,83.08,5400.0,66.5654,66.5654,66.5173,66.5173,5400.0
2012-08-21 12:55:00,83.1,83.11,83.03,83.11,4400.0,66.5333,66.5413,66.4773,66.5413,4400.0
2012-08-21 13:00:00,83.13,83.13,83.02,83.06,6400.0,66.5574,66.5574,66.4693,66.5013,6400.0
2012-08-21 13:05:00,83.06,83.1,83.03,83.06,6300.0,66.5013,66.5333,66.4773,66.5013,6300.0
2012-08-21 13:10:00,83.04,83.05,82.93,82.93,3100.0,66.4853,66.4933,66.3972,66.3972,3100.0
2012-08-21 13:15:00,82.94,83.01,82.88,82.88,12400.0,66.4052,66.4613,66.3572,66.3572,12400.0
2012-08-21 13:20:00,82.88,82.89,82.8,82.84,8300.0,66.3572,66.3652,66.2931,66.3252,8300.0
2012-08-21 13:25:00,82.85,82.85,82.65,82.65,11800.0,66.3332,66.3332,66.173,66.173,11800.0
2012-08-21 13:30:00,82.67,82.67,82.5,82.53,21400.0,66.1891,66.1891,66.0529,66.077,21400.0
2012-08-21 13:35:00,82.52,82.6,82.51,82.59,7400.0,66.069,66.133,66.061,66.125,7400.0
2012-08-21 13:40:00,82.59,82.6,82.48,82.48,8100.0,66.125,66.133,66.0369,66.0369,8100.0
2012-08-21 13:45:00,82.44,82.48,82.38,82.41,18100.0,66.0049,66.0369,65.9569,65.9809,18100.0
2012-08-21 13:50:00,82.4,82.42,82.31,82.38,8200.0,65.9729,65.9889,65.9008,65.9569,8200.0
2012-08-21 13:55:00,82.38,82.53,82.36,82.51,7500.0,65.9569,66.077,65.9409,66.061,7500.0
2012-08-21 14:00:00,82.5,82.5,82.42,82.43,7500.0,66.0529,66.0529,65.9889,65.9969,7500.0
2012-08-21 14:05:00,82.47,82.5,82.37,82.41,4600.0,66.0289,66.0529,65.9489,65.9809,4600.0
2012-08-21 14:10:00,82.41,82.48,82.37,82.41,9400.0,65.9809,66.0369,65.9489,65.9809,9400.0
2012-08-21 14:15:00,82.42,82.45,82.3,82.33,7400.0,65.9889,66.0129,65.8928,65.9168,7400.0
2012-08-21 14:20:00,82.32,82.4,82.28,82.32,7800.0,65.9088,65.9729,65.8768,65.9088,7800.0
2012-08-21 14:25:00,82.32,82.34,82.23,82.24,9200.0,65.9088,65.9248,65.8368,65.8448,9200.0
2012-08-21 14:30:00,82.24,82.38,82.24,82.38,10500.0,65.8448,65.9569,65.8448,65.9569,10500.0
2012-08-21 14:35:00,82.38,82.39,82.18,82.19,9800.0,65.9569,65.9649,65.7967,65.8047,9800.0
2012-08-21 14:40:00,82.23,82.34,82.23,82.3,6500.0,65.8368,65.9248,65.8368,65.8928,6500.0
2012-08-21 14:45:00,82.31,82.39,82.31,82.38,7900.0,65.9008,65.9649,65.9008,65.9569,7900.0
2012-08-21 14:50:00,82.39,82.39,82.33,82.33,4500.0,65.9649,65.9649,65.9168,65.9168,4500.0
2012-08-21 14:55:00,82.31,82.39,82.31,82.38,4100.0,65.9008,65.9649,65.9008,65.9569,4100.0
2012-08-21 15:00:00,82.39,82.41,82.24,82.31,8100.0,65.9649,65.9809,65.8448,65.9008,8100.0
2012-08-21 15:05:00,82.33,82.4,82.3,82.3,5900.0,65.9168,65.9729,65.8928,65.8928,5900.0
2012-08-21 15:10:00,82.32,82.34,82.22,82.23,15100.0,65.9088,65.9248,65.8288,65.8368,15100.0
2012-08-21 15:15:00,82.24,82.26,82.12,82.16,15400.0,65.8448,65.8608,65.7487,65.7807,15400.0
2012-08-21 15:20:00,82.16,82.2,82.12,82.12,9700.0,65.7807,65.8128,65.7487,65.7487,9700.0
2012-08-21 15:25:00,82.12,82.14,82.05,82.1,9400.0,65.7487,65.7647,65.6927,65.7327,9400.0
2012-08-21 15:30:00,82.1,82.17,82.01,82.01,21500.0,65.7327,65.7887,65.6606,65.6606,21500.0
2012-08-21 15:35:00,82.02,82.21,82.01,82.19,24000.0,65.6686,65.8208,65.6606,65.8047,24000.0
2012-08-21 15:40:00,82.19,82.23,82.12,82.12,24800.0,65.8047,65.8368,65.7487,65.7487,24800.0
2012-08-21 15:45:00,82.12,82.2,82.07,82.11,34700.0,65.7487,65.8128,65.7087,65.7407,34700.0
2012-08-21 15:50:00,82.13,82.2,82.08,82.14,33900.0,65.7567,65.8128,65.7167,65.7647,33900.0
2012-08-21 15:55:00,82.15,82.24,82.12,82.24,49300.0,65.7727,65.8448,65.7487,65.8448,49300.0
2012-08-22 09:30:00,82.23,82.32,81.54,81.59,15000.0,65.8368,65.9088,65.2843,65.3244,15000.0
2012-08-22 09:35:00,81.56,81.76,81.44,81.68,11900.0,65.3003,65.4605,65.2043,65.3964,11900.0
2012-08-22 09:40:00,81.71,81.75,81.5,81.63,64800.0,65.4204,65.4525,65.2523,65.3564,64800.0
2012-08-22 09:45:00,81.66,82.17,81.66,82.01,26100.0,65.3804,65.7887,65.3804,65.6606,26100.0
2012-08-22 09:50:00,82.06,82.24,81.98,81.98,7600.0,65.7007,65.8448,65.6366,65.6366,7600.0
2012-08-22 09:55:00,81.97,82.0,81.87,81.97,3800.0,65.6286,65.6526,65.5485,65.6286,3800.0
2012-08-22 10:00:00,81.95,82.22,81.9,82.17,9000.0,65.6126,65.8288,65.5726,65.7887,9000.0
2012-08-22 10:05:00,82.12,82.16,81.98,82.05,6000.0,65.7487,65.7807,65.6366,65.6927,6000.0
2012-08-22 10:10:00,82.04,82.04,81.87,81.94,3700.0,65.6847,65.6847,65.5485,65.6046,3700.0
2012-08-22 10:15:00,81.92,81.97,81.8,81.96,14300.0,65.5886,65.6286,65.4925,65.6206,14300.0
2012-08-22 10:20:00,81.96,82.09,81.96,82.05,18800.0,65.6206,65.7247,65.6206,65.6927,18800.0
2012-08-22 10:25:00,82.09,82.09,82.04,82.07,1800.0,65.7247,65.7247,65.6847,65.7087,1800.0
2012-08-22 10:30:00,82.11,82.17,82.01,82.01,3100.0,65.7407,65.7887,65.6606,65.6606,3100.0
2012-08-22 10:35:00,82.06,82.12,82.01,82.01,5500.0,65.7007,65.7487,65.6606,65.6606,5500.0
2012-08-22 10:40:00,81.98,82.03,81.98,82.02,700.0,65.6366,65.6766,65.6366,65.6686,700.0
2012-08-22 10:45:00,82.02,82.04,81.73,81.74,8000.0,65.6686,65.6847,65.4365,65.4445,8000.0
2012-08-22 10:50:00,81.74,81.79,81.68,81.68,8600.0,65.4445,65.4845,65.3964,65.3964,8600.0
2012-08-22 10:55:00,81.73,81.78,81.72,81.74,1900.0,65.4365,65.4765,65.4284,65.4445,1900.0
2012-08-22 11:00:00,81.66,81.82,81.61,81.82,5200.0,65.3804,65.5085,65.3404,65.5085,5200.0
2012-08-22 11:05:00,81.82,81.88,81.75,81.75,4000.0,65.5085,65.5565,65.4525,65.4525,4000.0
2012-08-22 11:10:00,81.78,81.78,81.62,81.64,4800.0,65.4765,65.4765,65.3484,65.3644,4800.0
2012-08-22 11:15:00,81.57,81.61,81.5,81.5,4400.0,65.3084,65.3404,65.2523,65.2523,4400.0
2012-08-22 11:20:00,81.51,81.56,81.46,81.5,6500.0,65.2603,65.3003,65.2203,65.2523,6500.0
2012-08-22 11:25:00,81.51,81.55,81.5,81.53,6300.0,65.2603,65.2923,65.2523,65.2763,6300.0
2012-08-22 11:30:00,81.53,81.54,81.36,81.37,19700.0,65.2763,65.2843,65.1402,65.1482,19700.0
2012-08-22 11:35:00,81.48,81.62,81.47,81.53,5500.0,65.2363,65.3484,65.2283,65.2763,5500.0
2012-08-22 11:40:00,81.52,81.59,81.48,81.56,5700.0,65.2683,65.3244,65.2363,65.3003,5700.0
2012-08-22 11:45:00,81.57,81.65,81.56,81.65,3800.0,65.3084,65.3724,65.3003,65.3724,3800.0
2012-08-22 11:50:00,81.61,81.75,81.61,81.75,4100.0,65.3404,65.4525,65.3404,65.4525,4100.0
2012-08-22 11:55:00,81.72,81.85,81.7,81.82,4200.0,65.4284,65.5325,65.4124,65.5085,4200.0
2012-08-22 12:00:00,81.86,81.88,81.78,81.81,3400.0,65.5405,65.5565,65.4765,65.5005,3400.0
2012-08-22 12:05:00,81.82,81.85,81.74,81.75,3400.0,65.5085,65.5325,65.4445,65.4525,3400.0
2012-08-22 12:10:00,81.74,81.79,81.71,81.71,5800.0,65.4445,65.4845,65.4204,65.4204,5800.0
2012-08-22 12:15:00,81.71,81.75,81.66,81.71,22500.0,65.4204,65.4525,65.3804,65.4204,22500.0
2012-08-22 12:20:00,81.66,81.67,81.61,81.61,1400.0,65.3804,65.3884,65.3404,65.3404,1400.0
2012-08-22 12:25:00,81.65,81.7,81.62,81.63,1800.0,65.3724,65.4124,65.3484,65.3564,1800.0
2012-08-22 12:30:00,81.67,81.67,81.45,81.46,7400.0,65.3884,65.3884,65.2123,65.2203,7400.0
2012-08-22 12:35:00,81.45,81.53,81.42,81.49,3900.0,65.2123,65.2763,65.1883,65.2443,3900.0
2012-08-22 12:40:00,81.46,81.58,81.42,81.54,4900.0,65.2203,65.3164,65.1883,65.2843,4900.0
2012-08-22 12:45:00,81.51,81.55,81.51,81.53,1800.0,65.2603,65.2923,65.2603,65.2763,1800.0
2012-08-22 12:50:00,81.55,81.56,81.45,81.49,2300.0,65.2923,65.3003,65.2123,65.2443,2300.0
2012-08-22 12:55:00,81.48,81.54,81.47,81.54,5800.0,65.2363,65.2843,65.2283,65.2843,5800.0
2012-08-22 13:00:00,81.52,81.62,81.5,81.61,4700.0,65.2683,65.3484,65.2523,65.3404,4700.0
2012-08-22 13:05:00,81.6,81.61,81.47,81.55,16700.0,65.3324,65.3404,65.2283,65.2923,16700.0
2012-08-22 13:10:00,81.57,81.57,81.56,81.57,1300.0,65.3084,65.3084,65.3003,65.3084,1300.0
2012-08-22 13:15:00,81.57,81.58,81.49,81.55,4900.0,65.3084,65.3164,65.2443,65.2923,4900.0
2012-08-22 13:20:00,81.57,81.74,81.57,81.74,2700.0,65.3084,65.4445,65.3084,65.4445,2700.0
2012-08-22 13:25:00,81.72,81.73,81.68,81.72,6300.0,65.4284,65.4365,65.3964,65.4284,6300.0
2012-08-22 13:30:00,81.71,81.75,81.69,81.72,5900.0,65.4204,65.4525,65.4044,65.4284,5900.0
2012-08-22 13:35:00,81.71,81.73,81.65,81.66,7700.0,65.4204,65.4365,65.3724,65.3804,7700.0
2012-08-22 13:40:00,81.66,81.71,81.66,81.71,2500.0,65.3804,65.4204,65.3804,65.4204,2500.0
2012-08-22 13:45:00,81.73,81.75,81.59,81.59,6600.0,65.4365,65.4525,65.3244,65.3244,6600.0
2012-08-22 13:50:00,81.61,81.63,81.57,81.57,5500.0,65.3404,65.3564,65.3084,65.3084,5500.0
2012-08-22 13:55:00,81.57,81.7,81.53,81.66,7000.0,65.3084,65.4124,65.2763,65.3804,7000.0
2012-08-22 14:00:00,81.68,82.02,81.67,82.0,26400.0,65.3964,65.6686,65.3884,65.6526,26400.0
2012-08-22 14:05:00,82.03,82.08,81.69,81.78,14100.0,65.6766,65.7167,65.4044,65.4765,14100.0
2012-08-22 14:10:00,81.81,81.95,81.7,81.76,8000.0,65.5005,65.6126,65.4124,65.4605,8000.0
2012-08-22 14:15:00,81.73,81.78,81.59,81.67,8900.0,65.4365,65.4765,65.3244,65.3884,8900.0
2012-08-22 14:20:00,81.74,81.78,81.65,81.65,4400.0,65.4445,65.4765,65.3724,65.3724,4400.0
2012-08-22 14:25:00,81.7,81.78,81.65,81.75,2800.0,65.4124,65.4765,65.3724,65.4525,2800.0
2012-08-22 14:30:00,81.8,81.93,81.74,81.86,15700.0,65.4925,65.5966,65.4445,65.5405,15700.0
2012-08-22 14:35:00,81.88,82.06,81.84,81.99,9400.0,65.5565,65.7007,65.5245,65.6446,9400.0
2012-08-22 14:40:00,82.01,82.1,81.97,81.99,8800.0,65.6606,65.7327,65.6286,65.6446,8800.0
2012-08-22 14:45:00,81.99,82.17,81.99,82.02,13900.0,65.6446,65.7887,65.6446,65.6686,13900.0
2012-08-22 14:50:00,82.07,82.17,82.04,82.17,12600.0,65.7087,65.7887,65.6847,65.7887,12600.0
2012-08-22 14:55:00,82.17,82.27,82.12,82.2,9600.0,65.7887,65.8688,65.7487,65.8128,9600.0
2012-08-22 15:00:00,82.19,82.2,82.1,82.16,16500.0,65.8047,65.8128,65.7327,65.7807,16500.0
2012-08-22 15:05:00,82.18,82.44,82.16,82.44,20900.0,65.7967,66.0049,65.7807,66.0049,20900.0
2012-08-22 15:10:00,82.46,82.5,82.27,82.3,28000.0,66.0209,66.0529,65.8688,65.8928,28000.0
2012-08-22 15:15:00,82.33,82.36,82.19,82.21,8200.0,65.9168,65.9409,65.8047,65.8208,8200.0
2012-08-22 15:20:00,82.18,82.3,82.15,82.25,7900.0,65.7967,65.8928,65.7727,65.8528,7900.0
2012-08-22 15:25:00,82.28,82.39,82.28,82.37,10200.0,65.8768,65.9649,65.8768,65.9489,10200.0
2012-08-22 15:30:00,82.34,82.37,82.22,82.23,8800.0,65.9248,65.9489,65.8288,65.8368,8800.0
2012-08-22 15:35:00,82.25,82.36,82.13,82.23,18300.0,65.8528,65.9409,65.7567,65.8368,18300.0
2012-08-22 15:40:00,82.2,82.28,82.19,82.24,14800.0,65.8128,65.8768,65.8047,65.8448,14800.0
2012-08-22 15:45:00,82.21,82.34,82.13,82.34,11700.0,65.8208,65.9248,65.7567,65.9248,11700.0
2012-08-22 15:50:00,82.34,82.35,82.22,82.23,15700.0,65.9248,65.9329,65.8288,65.8368,15700.0
2012-08-22 15:55:00,82.24,82.31,82.18,82.19,27100.0,65.8448,65.9008,65.7967,65.8047,27100.0
2012-08-23 09:30:00,81.93,81.93,81.6,81.61,13900.0,65.5966,65.5966,65.3324,65.3404,13900.0
2012-08-23 09:35:00,81.61,81.84,81.51,81.77,6400.0,65.3404,65.5245,65.2603,65.4685,6400.0
2012-08-23 09:40:00,81.76,81.95,81.76,81.89,9400.0,65.4605,65.6126,65.4605,65.5646,9400.0
2012-08-23 09:45:00,81.99,82.02,81.59,81.59,8800.0,65.6446,65.6686,65.3244,65.3244,8800.0
2012-08-23 09:50:00,81.51,81.57,81.38,81.54,12800.0,65.2603,65.3084,65.1562,65.2843,12800.0
2012-08-23 09:55:00,81.52,81.53,81.27,81.34,4600.0,65.2683,65.2763,65.0682,65.1242,4600.0
2012-08-23 10:00:00,81.3,81.51,81.27,81.46,6900.0,65.0922,65.2603,65.0682,65.2203,6900.0
2012-08-23 10:05:00,81.5,81.57,81.3,81.3,7500.0,65.2523,65.3084,65.0922,65.0922,7500.0
2012-08-23 10:10:00,81.37,81.37,81.06,81.07,8000.0,65.1482,65.1482,64.9,64.908,8000.0
2012-08-23 10:15:00,81.02,81.31,81.0,81.03,63600.0,64.868,65.1002,64.852,64.876,63600.0
2012-08-23 10:20:00,81.06,81.34,81.05,81.31,24100.0,64.9,65.1242,64.892,65.1002,24100.0
2012-08-23 10:25:00,81.31,81.46,81.31,81.4,9800.0,65.1002,65.2203,65.1002,65.1722,9800.0
2012-08-23 10:30:00,81.38,81.66,81.35,81.66,5800.0,65.1562,65.3804,65.1322,65.3804,5800.0
2012-08-23 10:35:00,81.65,81.95,81.65,81.95,12500.0,65.3724,65.6126,65.3724,65.6126,12500.0
2012-08-23 10:40:00,81.89,82.0,81.84,81.88,21400.0,65.5646,65.6526,65.5245,65.5565,21400.0
2012-08-23 10:45:00,81.85,82.11,81.85,82.05,9000.0,65.5325,65.7407,65.5325,65.6927,9000.0
2012-08-23 10:50:00,82.08,82.16,81.98,82.1,13500.0,65.7167,65.7807,65.6366,65.7327,13500.0
2012-08-23 10:55:00,82.05,82.09,81.92,81.96,4600.0,65.6927,65.7247,65.5886,65.6206,4600.0
2012-08-23 11:00:00,81.95,81.98,81.83,81.84,9300.0,65.6126,65.6366,65.5165,65.5245,9300.0
2012-08-23 11:05:00,81.82,81.97,81.81,81.97,2100.0,65.5085,65.6286,65.5005,65.6286,2100.0
2012-08-23 11:10:00,81.93,82.15,81.89,82.13,5400.0,65.5966,65.7727,65.5646,65.7567,5400.0
2012-08-23 11:15:00,82.17,82.17,82.0,82.07,3900.0,65.7887,65.7887,65.6526,65.7087,3900.0
2012-08-23 11:20:00,82.0,82.06,81.83,81.93,3400.0,65.6526,65.7007,65.5165,65.5966,3400.0
2012-08-23 11:25:00,81.95,82.04,81.95,82.04,2600.0,65.6126,65.6847,65.6126,65.6847,2600.0
2012-08-23 11:30:00,81.98,82.01,81.79,81.82,11900.0,65.6366,65.6606,65.4845,65.5085,11900.0
2012-08-23 11:35:00,81.82,81.86,81.71,81.71,5800.0,65.5085,65.5405,65.4204,65.4204,5800.0
2012-08-23 11:40:00,81.7,81.7,81.64,81.64,3600.0,65.4124,65.4124,65.3644,65.3644,3600.0
2012-08-23 11:45:00,81.66,81.7,81.59,81.62,3200.0,65.3804,65.4124,65.3244,65.3484,3200.0
2012-08-23 11:50:00,81.61,81.61,81.5,81.57,7700.0,65.3404,65.3404,65.2523,65.3084,7700.0
2012-08-23 11:55:00,81.58,81.63,81.55,81.58,9300.0,65.3164,65.3564,65.2923,65.3164,9300.0
2012-08-23 12:00:00,81.62,81.62,81.42,81.46,5300.0,65.3484,65.3484,65.1883,65.2203,5300.0
2012-08-23 12:05:00,81.41,81.5,81.39,81.47,2100.0,65.1802,65.2523,65.1642,65.2283,2100.0
2012-08-23 12:10:00,81.46,81.47,81.35,81.37,6700.0,65.2203,65.2283,65.1322,65.1482,6700.0
2012-08-23 12:15:00,81.34,81.4,81.3,81.4,4400.0,65.1242,65.1722,65.0922,65.1722,4400.0
2012-08-23 12:20:00,81.41,81.54,81.34,81.54,2700.0,65.1802,65.2843,65.1242,65.2843,2700.0
2012-08-23 12:25:00,81.51,81.54,81.44,81.54,2600.0,65.2603,65.2843,65.2043,65.2843,2600.0
2012-08-23 12:30:00,81.53,81.63,81.53,81.61,4800.0,65.2763,65.3564,65.2763,65.3404,4800.0
2012-08-23 12:35:00,81.63,81.64,81.53,81.56,3000.0,65.3564,65.3644,65.2763,65.3003,3000.0
2012-08-23 12:40:00,81.63,81.78,81.62,81.73,3300.0,65.3564,65.4765,65.3484,65.4365,3300.0
2012-08-23 12:45:00,81.75,81.75,81.62,81.7,2600.0,65.4525,65.4525,65.3484,65.4124,2600.0
2012-08-23 12:50:00,81.69,81.69,81.54,81.56,1600.0,65.4044,65.4044,65.2843,65.3003,1600.0
2012-08-23 12:55:00,81.54,81.54,81.43,81.52,3600.0,65.2843,65.2843,65.1963,65.2683,3600.0
2012-08-23 13:00:00,81.51,81.51,81.39,81.51,3700.0,65.2603,65.2603,65.1642,65.2603,3700.0
2012-08-23 13:05:00,81.47,81.48,81.45,81.47,1500.0,65.2283,65.2363,65.2123,65.2283,1500.0
2012-08-23 13:10:00,81.46,81.49,81.22,81.28,7000.0,65.2203,65.2443,65.0281,65.0762,7000.0
2012-08-23 13:15:00,81.28,81.36,81.25,81.29,1700.0,65.0762,65.1402,65.0521,65.0842,1700.0
2012-08-23 13:20:00,81.32,81.37,81.14,81.2,33400.0,65.1082,65.1482,64.9641,65.0121,33400.0
2012-08-23 13:25:00,81.15,81.21,81.09,81.21,3000.0,64.9721,65.0201,64.924,65.0201,3000.0
2012-08-23 13:30:00,81.2,81.27,81.16,81.27,1800.0,65.0121,65.0682,64.9801,65.0682,1800.0
2012-08-23 13:35:00,81.31,81.37,81.22,81.22,6800.0,65.1002,65.1482,65.0281,65.0281,6800.0
2012-08-23 13:40:00,81.21,81.34,81.21,81.34,1300.0,65.0201,65.1242,65.0201,65.1242,1300.0
2012-08-23 13:45:00,81.34,81.36,81.31,81.35,3600.0,65.1242,65.1402,65.1002,65.1322,3600.0
2012-08-23 13:50:00,81.34,81.45,81.3,81.45,3500.0,65.1242,65.2123,65.0922,65.2123,3500.0
2012-08-23 13:55:00,81.41,81.44,81.37,81.39,5000.0,65.1802,65.2043,65.1482,65.1642,5000.0
2012-08-23 14:00:00,81.42,81.47,81.31,81.31,7000.0,65.1883,65.2283,65.1002,65.1002,7000.0
2012-08-23 14:05:00,81.29,81.46,81.26,81.46,5200.0,65.0842,65.2203,65.0602,65.2203,5200.0
2012-08-23 14:10:00,81.5,81.5,81.37,81.41,3600.0,65.2523,65.2523,65.1482,65.1802,3600.0
2012-08-23 14:15:00,81.41,81.43,81.35,81.38,3300.0,65.1802,65.1963,65.1322,65.1562,3300.0
2012-08-23 14:20:00,81.38,81.4,81.31,81.4,5200.0,65.1562,65.1722,65.1002,65.1722,5200.0
2012-08-23 14:25:00,81.39,81.52,81.39,81.41,14100.0,65.1642,65.2683,65.1642,65.1802,14100.0
2012-08-23 14:30:00,81.4,81.42,81.39,81.42,3300.0,65.1722,65.1883,65.1642,65.1883,3300.0
2012-08-23 14:35:00,81.45,81.52,81.41,81.5,6700.0,65.2123,65.2683,65.1802,65.2523,6700.0
2012-08-23 14:40:00,81.52,81.65,81.5,81.63,7400.0,65.2683,65.3724,65.2523,65.3564,7400.0
2012-08-23 14:45:00,81.66,81.83,81.66,81.77,7700.0,65.3804,65.5165,65.3804,65.4685,7700.0
2012-08-23 14:50:00,81.79,81.81,81.62,81.7,6700.0,65.4845,65.5005,65.3484,65.4124,6700.0
2012-08-23 14:55:00,81.7,81.76,81.64,81.66,10000.0,65.4124,65.4605,65.3644,65.3804,10000.0
2012-08-23 15:00:00,81.66,81.7,81.61,81.65,7100.0,65.3804,65.4124,65.3404,65.3724,7100.0
2012-08-23 15:05:00,81.67,81.86,81.67,81.85,8400.0,65.3884,65.5405,65.3884,65.5325,8400.0
2012-08-23 15:10:00,81.89,81.9,81.76,81.84,15000.0,65.5646,65.5726,65.4605,65.5245,15000.0
2012-08-23 15:15:00,81.85,81.9,81.79,81.81,3600.0,65.5325,65.5726,65.4845,65.5005,3600.0
2012-08-23 15:20:00,81.8,81.84,81.62,81.7,17700.0,65.4925,65.5245,65.3484,65.4124,17700.0
2012-08-23 15:25:00,81.7,81.96,81.7,81.92,17100.0,65.4124,65.6206,65.4124,65.5886,17100.0
2012-08-23 15:30:00,81.88,81.89,81.77,81.78,10600.0,65.5565,65.5646,65.4685,65.4765,10600.0
2012-08-23 15:35:00,81.78,81.93,81.7,81.86,18300.0,65.4765,65.5966,65.4124,65.5405,18300.0
2012-08-23 15:40:00,81.88,81.96,81.85,81.88,22300.0,65.5565,65.6206,65.5325,65.5565,22300.0
2012-08-23 15:45:00,81.85,81.95,81.8,81.83,15500.0,65.5325,65.6126,65.4925,65.5165,15500.0
2012-08-23 15:50:00,81.82,81.88,81.72,81.79,47200.0,65.5085,65.5565,65.4284,65.4845,47200.0
2012-08-23 15:55:00,81.78,81.81,81.72,81.75,36900.0,65.4765,65.5005,65.4284,65.4525,36900.0
2012-08-24 09:30:00,81.44,81.44,80.79,81.06,32800.0,65.532,65.532,65.0089,65.2262,32800.0
2012-08-24 09:35:00,80.84,81.0,80.69,80.76,9200.0,65.0492,65.1779,64.9285,64.9848,9200.0
2012-08-24 09:40:00,80.75,80.85,80.69,80.69,7000.0,64.9767,65.0572,64.9285,64.9285,7000.0
2012-08-24 09:45:00,80.73,80.9,80.72,80.86,10700.0,64.9607,65.0974,64.9526,65.0653,10700.0
2012-08-24 09:50:00,80.82,80.85,80.68,80.77,9000.0,65.0331,65.0572,64.9204,64.9928,9000.0
2012-08-24 09:55:00,80.8,80.8,80.61,80.67,15100.0,65.017,65.017,64.8641,64.9124,15100.0
2012-08-24 10:00:00,80.63,80.85,80.63,80.82,23500.0,64.8802,65.0572,64.8802,65.0331,23500.0
2012-08-24 10:05:00,80.8,80.83,80.74,80.76,8500.0,65.017,65.0411,64.9687,64.9848,8500.0
2012-08-24 10:10:00,80.77,80.92,80.76,80.78,8400.0,64.9928,65.1135,64.9848,65.0009,8400.0
2012-08-24 10:15:00,80.8,80.84,80.66,80.75,6000.0,65.017,65.0492,64.9043,64.9767,6000.0
2012-08-24 10:20:00,80.75,80.75,80.65,80.65,9200.0,64.9767,64.9767,64.8963,64.8963,9200.0
2012-08-24 10:25:00,80.67,80.77,80.59,80.59,32800.0,64.9124,64.9928,64.848,64.848,32800.0
2012-08-24 10:30:00,80.62,80.66,80.53,80.56,58500.0,64.8721,64.9043,64.7997,64.8239,58500.0
2012-08-24 10:35:00,80.56,81.09,80.55,81.02,56600.0,64.8239,65.2503,64.8158,65.194,56600.0
2012-08-24 10:40:00,81.05,81.13,80.97,81.08,8200.0,65.2181,65.2825,65.1538,65.2423,8200.0
2012-08-24 10:45:00,81.11,81.31,81.06,81.12,22000.0,65.2664,65.4274,65.2262,65.2745,22000.0
2012-08-24 10:50:00,81.13,81.23,81.04,81.23,23000.0,65.2825,65.363,65.2101,65.363,23000.0
2012-08-24 10:55:00,81.23,81.28,81.17,81.25,4900.0,65.363,65.4032,65.3147,65.3791,4900.0
2012-08-24 11:00:00,81.27,81.52,81.27,81.52,12600.0,65.3952,65.5963,65.3952,65.5963,12600.0
2012-08-24 11:05:00,81.51,81.56,81.4,81.43,10300.0,65.5883,65.6285,65.4998,65.5239,10300.0
2012-08-24 11:10:00,81.46,81.47,81.3,81.3,23200.0,65.5481,65.5561,65.4193,65.4193,23200.0
2012-08-24 11:15:00,81.33,81.94,81.33,81.86,40000.0,65.4435,65.9343,65.4435,65.8699,40000.0
2012-08-24 11:20:00,81.86,81.89,81.65,81.67,14100.0,65.8699,65.8941,65.7009,65.717,14100.0
2012-08-24 11:25:00,81.66,81.77,81.66,81.68,8800.0,65.709,65.7975,65.709,65.7251,8800.0
2012-08-24 11:30:00,81.68,81.87,81.67,81.75,14700.0,65.7251,65.878,65.717,65.7814,14700.0
2012-08-24 11:35:00,81.76,81.8,81.69,81.75,46400.0,65.7895,65.8216,65.7331,65.7814,46400.0
2012-08-24 11:40:00,81.73,81.76,81.59,81.59,8400.0,65.7653,65.7895,65.6527,65.6527,8400.0
2012-08-24 11:45:00,81.59,81.67,81.52,81.63,24300.0,65.6527,65.717,65.5963,65.6849,24300.0
2012-08-24 11:50:00,81.6,81.67,81.57,81.62,16100.0,65.6607,65.717,65.6366,65.6768,16100.0
2012-08-24 11:55:00,81.64,81.68,81.57,81.57,6100.0,65.6929,65.7251,65.6366,65.6366,6100.0
2012-08-24 12:00:00,81.58,81.61,81.55,81.59,5700.0,65.6446,65.6688,65.6205,65.6527,5700.0
2012-08-24 12:05:00,81.61,81.7,81.58,81.65,6900.0,65.6688,65.7412,65.6446,65.7009,6900.0
2012-08-24 12:10:00,81.64,81.65,81.43,81.43,10900.0,65.6929,65.7009,65.5239,65.5239,10900.0
2012-08-24 12:15:00,81.44,81.52,81.44,81.46,8600.0,65.532,65.5963,65.532,65.5481,8600.0
2012-08-24 12:20:00,81.45,81.53,81.45,81.53,6700.0,65.54,65.6044,65.54,65.6044,6700.0
2012-08-24 12:25:00,81.57,81.58,81.52,81.58,4500.0,65.6366,65.6446,65.5963,65.6446,4500.0
2012-08-24 12:30:00,81.56,81.58,81.52,81.54,7000.0,65.6285,65.6446,65.5963,65.6124,7000.0
2012-08-24 12:35:00,81.53,81.54,81.44,81.51,5200.0,65.6044,65.6124,65.532,65.5883,5200.0
2012-08-24 12:40:00,81.51,81.56,81.48,81.48,4400.0,65.5883,65.6285,65.5642,65.5642,4400.0
2012-08-24 12:45:00,81.49,81.52,81.44,81.47,8100.0,65.5722,65.5963,65.532,65.5561,8100.0
2012-08-24 12:50:00,81.48,81.5,81.44,81.44,4800.0,65.5642,65.5802,65.532,65.532,4800.0
2012-08-24 12:55:00,81.45,81.49,81.44,81.47,2900.0,65.54,65.5722,65.532,65.5561,2900.0
2012-08-24 13:00:00,81.44,81.5,81.43,81.47,4200.0,65.532,65.5802,65.5239,65.5561,4200.0
2012-08-24 13:05:00,81.44,81.49,81.44,81.48,5700.0,65.532,65.5722,65.532,65.5642,5700.0
2012-08-24 13:10:00,81.49,81.51,81.46,81.46,4900.0,65.5722,65.5883,65.5481,65.5481,4900.0
2012-08-24 13:15:00,81.45,81.5,81.43,81.49,5000.0,65.54,65.5802,65.5239,65.5722,5000.0
2012-08-24 13:20:00,81.51,81.51,81.41,81.41,4300.0,65.5883,65.5883,65.5078,65.5078,4300.0
2012-08-24 13:25:00,81.42,81.47,81.38,81.38,4400.0,65.5159,65.5561,65.4837,65.4837,4400.0
2012-08-24 13:30:00,81.38,81.45,81.35,81.44,18800.0,65.4837,65.54,65.4595,65.532,18800.0
2012-08-24 13:35:00,81.43,81.47,81.41,81.42,6500.0,65.5239,65.5561,65.5078,65.5159,6500.0
2012-08-24 13:40:00,81.42,81.56,81.38,81.53,8200.0,65.5159,65.6285,65.4837,65.6044,8200.0
2012-08-24 13:45:00,81.56,81.66,81.49,81.51,10700.0,65.6285,65.709,65.5722,65.5883,10700.0
2012-08-24 13:50:00,81.48,81.58,81.48,81.53,8200.0,65.5642,65.6446,65.5642,65.6044,8200.0
2012-08-24 13:55:00,81.53,81.54,81.37,81.37,8100.0,65.6044,65.6124,65.4756,65.4756,8100.0
2012-08-24 14:00:00,81.38,81.42,81.37,81.39,7300.0,65.4837,65.5159,65.4756,65.4917,7300.0
2012-08-24 14:05:00,81.37,81.43,81.36,81.43,8300.0,65.4756,65.5239,65.4676,65.5239,8300.0
2012-08-24 14:10:00,81.43,81.43,81.35,81.35,9400.0,65.5239,65.5239,65.4595,65.4595,9400.0
2012-08-24 14:15:00,81.37,81.46,81.35,81.45,26900.0,65.4756,65.5481,65.4595,65.54,26900.0
2012-08-24 14:20:00,81.44,81.51,81.43,81.45,19000.0,65.532,65.5883,65.5239,65.54,19000.0
2012-08-24 14:25:00,81.45,81.48,81.43,81.48,9700.0,65.54,65.5642,65.5239,65.5642,9700.0
2012-08-24 14:30:00,81.47,81.48,81.44,81.46,6100.0,65.5561,65.5642,65.532,65.5481,6100.0
2012-08-24 14:35:00,81.46,81.47,81.39,81.39,11300.0,65.5481,65.5561,65.4917,65.4917,11300.0
2012-08-24 14:40:00,81.4,81.49,81.39,81.48,31300.0,65.4998,65.5722,65.4917,65.5642,31300.0
2012-08-24 14:45:00,81.47,81.52,81.43,81.46,13000.0,65.5561,65.5963,65.5239,65.5481,13000.0
2012-08-24 14:50:00,81.47,81.52,81.43,81.47,9300.0,65.5561,65.5963,65.5239,65.5561,9300.0
2012-08-24 14:55:00,81.47,81.52,81.44,81.49,11600.0,65.5561,65.5963,65.532,65.5722,11600.0
2012-08-24 15:00:00,81.49,81.54,81.45,81.52,10100.0,65.5722,65.6124,65.54,65.5963,10100.0
2012-08-24 15:05:00,81.51,81.54,81.44,81.53,11900.0,65.5883,65.6124,65.532,65.6044,11900.0
2012-08-24 15:10:00,81.53,81.57,81.5,81.54,9400.0,65.6044,65.6366,65.5802,65.6124,9400.0
2012-08-24 15:15:00,81.56,81.57,81.5,81.56,16400.0,65.6285,65.6366,65.5802,65.6285,16400.0
2012-08-24 15:20:00,81.56,81.56,81.46,81.51,11100.0,65.6285,65.6285,65.5481,65.5883,11100.0
2012-08-24 15:25:00,81.51,81.58,81.5,81.5,11300.0,65.5883,65.6446,65.5802,65.5802,11300.0
2012-08-24 15:30:00,81.52,81.63,81.5,81.53,13900.0,65.5963,65.6849,65.5802,65.6044,13900.0
2012-08-24 15:35:00,81.53,81.59,81.47,81.59,16500.0,65.6044,65.6527,65.5561,65.6527,16500.0
2012-08-24 15:40:00,81.6,81.64,81.49,81.62,23600.0,65.6607,65.6929,65.5722,65.6768,23600.0
2012-08-24 15:45:00,81.62,81.8,81.58,81.66,25200.0,65.6768,65.8216,65.6446,65.709,25200.0
2012-08-24 15:50:00,81.68,81.68,81.47,81.6,25500.0,65.7251,65.7251,65.5561,65.6607,25500.0
2012-08-24 15:55:00,81.58,81.61,81.48,81.59,42200.0,65.6446,65.6688,65.5642,65.6527,42200.0
2012-08-27 09:30:00,81.94,82.06,81.5,81.59,20300.0,65.9343,66.0309,65.5802,65.6527,20300.0
2012-08-27 09:35:00,81.6,81.6,81.41,81.41,15100.0,65.6607,65.6607,65.5078,65.5078,15100.0
2012-08-27 09:40:00,81.41,81.41,81.09,81.09,13300.0,65.5078,65.5078,65.2503,65.2503,13300.0
2012-08-27 09:45:00,81.15,81.26,81.15,81.24,5300.0,65.2986,65.3871,65.2986,65.371,5300.0
2012-08-27 09:50:00,81.24,81.24,81.08,81.23,6700.0,65.371,65.371,65.2423,65.363,6700.0
2012-08-27 09:55:00,81.2,81.25,81.18,81.2,7300.0,65.3388,65.3791,65.3228,65.3388,7300.0
2012-08-27 10:00:00,81.18,81.33,81.13,81.23,10100.0,65.3228,65.4435,65.2825,65.363,10100.0
2012-08-27 10:05:00,81.2,81.32,81.18,81.28,8700.0,65.3388,65.4354,65.3228,65.4032,8700.0
2012-08-27 10:10:00,81.33,81.37,81.21,81.28,9100.0,65.4435,65.4756,65.3469,65.4032,9100.0
2012-08-27 10:15:00,81.31,81.44,81.26,81.28,8400.0,65.4274,65.532,65.3871,65.4032,8400.0
2012-08-27 10:20:00,81.29,81.39,81.26,81.39,5900.0,65.4113,65.4917,65.3871,65.4917,5900.0
2012-08-27 10:25:00,81.37,81.41,81.26,81.41,6800.0,65.4756,65.5078,65.3871,65.5078,6800.0
2012-08-27 10:30:00,81.37,81.38,81.3,81.34,4400.0,65.4756,65.4837,65.4193,65.4515,4400.0
2012-08-27 10:35:00,81.34,81.44,81.31,81.32,5700.0,65.4515,65.532,65.4274,65.4354,5700.0
2012-08-27 10:40:00,81.32,81.35,81.26,81.35,6500.0,65.4354,65.4595,65.3871,65.4595,6500.0
2012-08-27 10:45:00,81.38,81.47,81.3,81.33,7000.0,65.4837,65.5561,65.4193,65.4435,7000.0
2012-08-27 10:50:00,81.29,81.43,81.29,81.38,22300.0,65.4113,65.5239,65.4113,65.4837,22300.0
2012-08-27 10:55:00,81.36,81.4,81.29,81.37,31900.0,65.4676,65.4998,65.4113,65.4756,31900.0
2012-08-27 11:00:00,81.37,81.37,81.3,81.36,32500.0,65.4756,65.4756,65.4193,65.4676,32500.0
2012-08-27 11:05:00,81.39,81.52,81.39,81.48,7200.0,65.4917,65.5963,65.4917,65.5642,7200.0
2012-08-27 11:10:00,81.53,81.61,81.5,81.55,5200.0,65.6044,65.6688,65.5802,65.6205,5200.0
2012-08-27 11:15:00,81.57,81.74,81.55,81.69,15200.0,65.6366,65.7734,65.6205,65.7331,15200.0
2012-08-27 11:20:00,81.68,81.74,81.67,81.69,18400.0,65.7251,65.7734,65.717,65.7331,18400.0
2012-08-27 11:25:00,81.73,81.83,81.7,81.79,4900.0,65.7653,65.8458,65.7412,65.8136,4900.0
2012-08-27 11:30:00,81.81,81.89,81.74,81.74,6800.0,65.8297,65.8941,65.7734,65.7734,6800.0
2012-08-27 11:35:00,81.71,81.74,81.66,81.66,5700.0,65.7492,65.7734,65.709,65.709,5700.0
2012-08-27 11:40:00,81.67,81.67,81.56,81.62,43600.0,65.717,65.717,65.6285,65.6768,43600.0
2012-08-27 11:45:00,81.62,81.63,81.55,81.6,17800.0,65.6768,65.6849,65.6205,65.6607,17800.0
2012-08-27 11:50:00,81.63,81.64,81.48,81.59,22400.0,65.6849,65.6929,65.5642,65.6527,22400.0
2012-08-27 11:55:00,81.6,81.66,81.52,81.59,49500.0,65.6607,65.709,65.5963,65.6527,49500.0
2012-08-27 12:00:00,81.57,81.72,81.56,81.72,5800.0,65.6366,65.7573,65.6285,65.7573,5800.0
2012-08-27 12:05:00,81.72,81.75,81.66,81.69,9700.0,65.7573,65.7814,65.709,65.7331,9700.0
2012-08-27 12:10:00,81.69,81.77,81.69,81.76,5400.0,65.7331,65.7975,65.7331,65.7895,5400.0
2012-08-27 12:15:00,81.79,81.81,81.73,81.75,18200.0,65.8136,65.8297,65.7653,65.7814,18200.0
2012-08-27 12:20:00,81.76,81.76,81.65,81.65,2500.0,65.7895,65.7895,65.7009,65.7009,2500.0
2012-08-27 12:25:00,81.61,81.66,81.53,81.63,3500.0,65.6688,65.709,65.6044,65.6849,3500.0
2012-08-27 12:30:00,81.63,81.63,81.58,81.63,1400.0,65.6849,65.6849,65.6446,65.6849,1400.0
2012-08-27 12:35:00,81.66,81.69,81.57,81.68,28300.0,65.709,65.7331,65.6366,65.7251,28300.0
2012-08-27 12:40:00,81.7,81.8,81.67,81.78,5800.0,65.7412,65.8216,65.717,65.8056,5800.0
2012-08-27 12:45:00,81.76,81.8,81.76,81.79,4000.0,65.7895,65.8216,65.7895,65.8136,4000.0
2012-08-27 12:50:00,81.79,81.79,81.72,81.76,35200.0,65.8136,65.8136,65.7573,65.7895,35200.0
2012-08-27 12:55:00,81.76,81.78,81.72,81.75,13500.0,65.7895,65.8056,65.7573,65.7814,13500.0
2012-08-27 13:00:00,81.76,81.76,81.71,81.75,6400.0,65.7895,65.7895,65.7492,65.7814,6400.0
2012-08-27 13:05:00,81.75,81.77,81.72,81.73,6300.0,65.7814,65.7975,65.7573,65.7653,6300.0
2012-08-27 13:10:00,81.74,81.78,81.71,81.77,3600.0,65.7734,65.8056,65.7492,65.7975,3600.0
2012-08-27 13:15:00,81.77,81.8,81.74,81.75,3000.0,65.7975,65.8216,65.7734,65.7814,3000.0
2012-08-27 13:20:00,81.75,81.8,81.69,81.78,29300.0,65.7814,65.8216,65.7331,65.8056,29300.0
2012-08-27 13:25:00,81.75,81.8,81.74,81.76,3200.0,65.7814,65.8216,65.7734,65.7895,3200.0
2012-08-27 13:30:00,81.77,81.77,81.73,81.74,1300.0,65.7975,65.7975,65.7653,65.7734,1300.0
2012-08-27 13:35:00,81.75,81.77,81.71,81.74,6700.0,65.7814,65.7975,65.7492,65.7734,6700.0
2012-08-27 13:40:00,81.74,81.74,81.55,81.62,3400.0,65.7734,65.7734,65.6205,65.6768,3400.0
2012-08-27 13:45:00,81.62,81.62,81.57,81.57,1500.0,65.6768,65.6768,65.6366,65.6366,1500.0
2012-08-27 13:50:00,81.59,81.66,81.55,81.63,4500.0,65.6527,65.709,65.6205,65.6849,4500.0
2012-08-27 13:55:00,81.59,81.66,81.59,81.66,2200.0,65.6527,65.709,65.6527,65.709,2200.0
2012-08-27 14:00:00,81.7,81.7,81.65,81.65,3300.0,65.7412,65.7412,65.7009,65.7009,3300.0
2012-08-27 14:05:00,81.65,81.72,81.58,81.64,20000.0,65.7009,65.7573,65.6446,65.6929,20000.0
2012-08-27 14:10:00,81.67,81.7,81.62,81.69,6100.0,65.717,65.7412,65.6768,65.7331,6100.0
2012-08-27 14:15:00,81.69,81.75,81.56,81.69,41500.0,65.7331,65.7814,65.6285,65.7331,41500.0
2012-08-27 14:20:00,81.71,81.76,81.71,81.76,26900.0,65.7492,65.7895,65.7492,65.7895,26900.0
2012-08-27 14:25:00,81.77,81.92,81.77,81.92,25100.0,65.7975,65.9182,65.7975,65.9182,25100.0
2012-08-27 14:30:00,81.9,81.99,81.9,81.96,6800.0,65.9021,65.9745,65.9021,65.9504,6800.0
2012-08-27 14:35:00,81.96,81.97,81.9,81.94,3400.0,65.9504,65.9584,65.9021,65.9343,3400.0
2012-08-27 14:40:00,81.93,81.93,81.81,81.81,7400.0,65.9263,65.9263,65.8297,65.8297,7400.0
2012-08-27 14:45:00,81.8,81.81,81.75,81.81,3600.0,65.8216,65.8297,65.7814,65.8297,3600.0
2012-08-27 14:50:00,81.8,81.81,81.75,81.8,2700.0,65.8216,65.8297,65.7814,65.8216,2700.0
2012-08-27 14:55:00,81.81,81.86,81.73,81.75,3600.0,65.8297,65.8699,65.7653,65.7814,3600.0
2012-08-27 15:00:00,81.79,81.82,81.72,81.8,2000.0,65.8136,65.8377,65.7573,65.8216,2000.0
2012-08-27 15:05:00,81.8,81.84,81.75,81.76,19500.0,65.8216,65.8538,65.7814,65.7895,19500.0
2012-08-27 15:10:00,81.77,81.8,81.65,81.65,11100.0,65.7975,65.8216,65.7009,65.7009,11100.0
2012-08-27 15:15:00,81.64,81.75,81.61,81.7,9000.0,65.6929,65.7814,65.6688,65.7412,9000.0
2012-08-27 15:20:00,81.68,81.73,81.56,81.73,9000.0,65.7251,65.7653,65.6285,65.7653,9000.0
2012-08-27 15:25:00,81.75,81.77,81.59,81.59,11300.0,65.7814,65.7975,65.6527,65.6527,11300.0
2012-08-27 15:30:00,81.57,81.69,81.54,81.6,16000.0,65.6366,65.7331,65.6124,65.6607,16000.0
2012-08-27 15:35:00,81.61,81.68,81.48,81.49,13900.0,65.6688,65.7251,65.5642,65.5722,13900.0
2012-08-27 15:40:00,81.48,81.6,81.46,81.54,12500.0,65.5642,65.6607,65.5481,65.6124,12500.0
2012-08-27 15:45:00,81.53,81.54,81.43,81.51,18700.0,65.6044,65.6124,65.5239,65.5883,18700.0
2012-08-27 15:50:00,81.5,81.51,81.36,81.38,17900.0,65.5802,65.5883,65.4676,65.4837,17900.0
2012-08-27 15:55:00,81.37,81.44,81.36,81.44,27200.0,65.4756,65.532,65.4676,65.532,27200.0
2012-08-28 09:30:00,81.21,81.33,80.81,81.08,11400.0,65.3469,65.4435,65.025,65.2423,11400.0
2012-08-28 09:35:00,81.08,81.14,80.87,81.11,9000.0,65.2423,65.2906,65.0733,65.2664,9000.0
2012-08-28 09:40:00,81.13,81.3,81.1,81.25,13800.0,65.2825,65.4193,65.2584,65.3791,13800.0
2012-08-28 09:45:00,81.19,81.28,81.0,81.2,12800.0,65.3308,65.4032,65.1779,65.3388,12800.0
2012-08-28 09:50:00,81.22,81.25,81.0,81.0,10900.0,65.3549,65.3791,65.1779,65.1779,10900.0
2012-08-28 09:55:00,80.95,80.98,80.78,80.87,9300.0,65.1377,65.1618,65.0009,65.0733,9300.0
2012-08-28 10:00:00,80.87,81.0,80.71,80.96,8600.0,65.0733,65.1779,64.9446,65.1457,8600.0
2012-08-28 10:05:00,80.9,81.1,80.85,80.99,7300.0,65.0974,65.2584,65.0572,65.1699,7300.0
2012-08-28 10:10:00,81.03,81.22,80.98,81.04,20500.0,65.2021,65.3549,65.1618,65.2101,20500.0
2012-08-28 10:15:00,81.04,81.1,80.91,80.92,18300.0,65.2101,65.2584,65.1055,65.1135,18300.0
2012-08-28 10:20:00,80.93,81.37,80.93,81.18,8600.0,65.1216,65.4756,65.1216,65.3228,8600.0
2012-08-28 10:25:00,81.22,81.32,81.19,81.26,9600.0,65.3549,65.4354,65.3308,65.3871,9600.0
2012-08-28 10:30:00,81.29,81.38,81.29,81.3,5300.0,65.4113,65.4837,65.4113,65.4193,5300.0
2012-08-28 10:35:00,81.31,81.4,81.27,81.4,4700.0,65.4274,65.4998,65.3952,65.4998,4700.0
2012-08-28 10:40:00,81.38,81.4,81.32,81.32,1600.0,65.4837,65.4998,65.4354,65.4354,1600.0
2012-08-28 10:45:00,81.33,81.4,81.33,81.37,3100.0,65.4435,65.4998,65.4435,65.4756,3100.0
2012-08-28 10:50:00,81.33,81.45,81.33,81.4,9800.0,65.4435,65.54,65.4435,65.4998,9800.0
2012-08-28 10:55:00,81.37,81.44,81.1,81.1,29800.0,65.4756,65.532,65.2584,65.2584,29800.0
2012-08-28 11:00:00,81.12,81.19,81.09,81.17,14500.0,65.2745,65.3308,65.2503,65.3147,14500.0
2012-08-28 11:05:00,81.17,81.17,81.04,81.12,14200.0,65.3147,65.3147,65.2101,65.2745,14200.0
2012-08-28 11:10:00,81.12,81.12,80.85,80.91,10800.0,65.2745,65.2745,65.0572,65.1055,10800.0
2012-08-28 11:15:00,80.89,81.06,80.8,81.02,6400.0,65.0894,65.2262,65.017,65.194,6400.0
2012-08-28 11:20:00,81.06,81.06,80.99,80.99,2800.0,65.2262,65.2262,65.1699,65.1699,2800.0
2012-08-28 11:25:00,81.04,81.13,81.02,81.13,4400.0,65.2101,65.2825,65.194,65.2825,4400.0
2012-08-28 11:30:00,81.08,81.08,81.0,81.03,3400.0,65.2423,65.2423,65.1779,65.2021,3400.0
2012-08-28 11:35:00,81.03,81.18,81.03,81.18,20100.0,65.2021,65.3228,65.2021,65.3228,20100.0
2012-08-28 11:40:00,81.13,81.14,80.91,80.93,38800.0,65.2825,65.2906,65.1055,65.1216,38800.0
2012-08-28 11:45:00,80.93,81.09,80.93,81.0,8000.0,65.1216,65.2503,65.1216,65.1779,8000.0
2012-08-28 11:50:00,80.99,81.07,80.89,80.98,19500.0,65.1699,65.2342,65.0894,65.1618,19500.0
2012-08-28 11:55:00,80.94,81.05,80.94,81.03,2400.0,65.1296,65.2181,65.1296,65.2021,2400.0
2012-08-28 12:00:00,81.16,81.22,81.15,81.22,1600.0,65.3067,65.3549,65.2986,65.3549,1600.0
2012-08-28 12:05:00,81.18,81.31,81.18,81.23,27000.0,65.3228,65.4274,65.3228,65.363,27000.0
2012-08-28 12:10:00,81.2,81.23,81.2,81.21,1700.0,65.3388,65.363,65.3388,65.3469,1700.0
2012-08-28 12:15:00,81.21,81.26,81.16,81.2,2100.0,65.3469,65.3871,65.3067,65.3388,2100.0
2012-08-28 12:20:00,81.15,81.22,81.13,81.2,3600.0,65.2986,65.3549,65.2825,65.3388,3600.0
2012-08-28 12:25:00,81.18,81.23,81.06,81.06,18100.0,65.3228,65.363,65.2262,65.2262,18100.0
2012-08-28 12:30:00,81.05,81.06,80.97,80.97,5100.0,65.2181,65.2262,65.1538,65.1538,5100.0
2012-08-28 12:35:00,81.0,81.07,81.0,81.06,900.0,65.1779,65.2342,65.1779,65.2262,900.0
2012-08-28 12:40:00,81.06,81.06,80.99,80.99,1000.0,65.2262,65.2262,65.1699,65.1699,1000.0
2012-08-28 12:45:00,81.01,81.16,81.01,81.15,3200.0,65.186,65.3067,65.186,65.2986,3200.0
2012-08-28 12:50:00,81.15,81.21,81.12,81.15,4000.0,65.2986,65.3469,65.2745,65.2986,4000.0
2012-08-28 12:55:00,81.14,81.23,81.12,81.16,9100.0,65.2906,65.363,65.2745,65.3067,9100.0
2012-08-28 13:00:00,81.16,81.16,80.92,80.93,5400.0,65.3067,65.3067,65.1135,65.1216,5400.0
2012-08-28 13:05:00,80.9,80.98,80.81,80.98,5100.0,65.0974,65.1618,65.025,65.1618,5100.0
2012-08-28 13:10:00,80.95,80.96,80.89,80.96,17000.0,65.1377,65.1457,65.0894,65.1457,17000.0
2012-08-28 13:15:00,80.98,80.98,80.83,80.84,25000.0,65.1618,65.1618,65.0411,65.0492,25000.0
2012-08-28 13:20:00,80.86,80.92,80.8,80.92,6100.0,65.0653,65.1135,65.017,65.1135,6100.0
2012-08-28 13:25:00,80.91,81.0,80.87,80.92,31700.0,65.1055,65.1779,65.0733,65.1135,31700.0
2012-08-28 13:30:00,80.9,81.01,80.9,81.01,24200.0,65.0974,65.186,65.0974,65.186,24200.0
2012-08-28 13:35:00,81.01,81.04,80.98,81.01,1400.0,65.186,65.2101,65.1618,65.186,1400.0
2012-08-28 13:40:00,81.0,81.0,80.92,80.92,1700.0,65.1779,65.1779,65.1135,65.1135,1700.0
2012-08-28 13:45:00,80.96,80.99,80.94,80.99,1500.0,65.1457,65.1699,65.1296,65.1699,1500.0
2012-08-28 13:50:00,80.97,80.97,80.82,80.91,7400.0,65.1538,65.1538,65.0331,65.1055,7400.0
2012-08-28 13:55:00,80.87,80.99,80.87,80.94,2200.0,65.0733,65.1699,65.0733,65.1296,2200.0
2012-08-28 14:00:00,80.94,81.02,80.94,80.96,8800.0,65.1296,65.194,65.1296,65.1457,8800.0
2012-08-28 14:05:00,80.95,81.04,80.95,80.97,4400.0,65.1377,65.2101,65.1377,65.1538,4400.0
2012-08-28 14:10:00,80.96,80.99,80.87,80.96,21600.0,65.1457,65.1699,65.0733,65.1457,21600.0
2012-08-28 14:15:00,80.92,81.0,80.89,80.97,2200.0,65.1135,65.1779,65.0894,65.1538,2200.0
2012-08-28 14:20:00,80.97,81.02,80.97,80.99,2200.0,65.1538,65.194,65.1538,65.1699,2200.0
2012-08-28 14:25:00,80.99,81.06,80.94,81.02,5100.0,65.1699,65.2262,65.1296,65.194,5100.0
2012-08-28 14:30:00,81.06,81.09,81.06,81.09,1500.0,65.2262,65.2503,65.2262,65.2503,1500.0
2012-08-28 14:35:00,81.09,81.12,81.05,81.07,2400.0,65.2503,65.2745,65.2181,65.2342,2400.0
2012-08-28 14:40:00,81.02,81.06,81.02,81.06,3300.0,65.194,65.2262,65.194,65.2262,3300.0
2012-08-28 14:45:00,81.04,81.06,81.01,81.06,14700.0,65.2101,65.2262,65.186,65.2262,14700.0
2012-08-28 14:50:00,81.04,81.07,80.91,80.94,6800.0,65.2101,65.2342,65.1055,65.1296,6800.0
2012-08-28 14:55:00,80.92,81.01,80.92,81.01,2900.0,65.1135,65.186,65.1135,65.186,2900.0
2012-08-28 15:00:00,81.0,81.06,81.0,81.06,4200.0,65.1779,65.2262,65.1779,65.2262,4200.0
2012-08-28 15:05:00,81.05,81.08,80.98,81.03,5200.0,65.2181,65.2423,65.1618,65.2021,5200.0
2012-08-28 15:10:00,81.07,81.07,80.99,81.03,4300.0,65.2342,65.2342,65.1699,65.2021,4300.0
2012-08-28 15:15:00,81.08,81.12,80.95,80.97,23100.0,65.2423,65.2745,65.1377,65.1538,23100.0
2012-08-28 15:20:00,81.0,81.01,80.85,80.95,11600.0,65.1779,65.186,65.0572,65.1377,11600.0
2012-08-28 15:25:00,80.92,80.94,80.82,80.94,7600.0,65.1135,65.1296,65.0331,65.1296,7600.0
2012-08-28 15:30:00,80.95,81.01,80.9,80.96,17800.0,65.1377,65.186,65.0974,65.1457,17800.0
2012-08-28 15:35:00,80.95,80.99,80.91,80.96,8600.0,65.1377,65.1699,65.1055,65.1457,8600.0
2012-08-28 15:40:00,80.98,80.99,80.86,80.94,12700.0,65.1618,65.1699,65.0653,65.1296,12700.0
2012-08-28 15:45:00,80.93,80.96,80.83,80.87,11800.0,65.1216,65.1457,65.0411,65.0733,11800.0
2012-08-28 15:50:00,80.87,80.92,80.82,80.82,10400.0,65.0733,65.1135,65.0331,65.0331,10400.0
2012-08-28 15:55:00,80.84,80.85,80.72,80.78,19800.0,65.0492,65.0572,64.9526,65.0009,19800.0
2012-08-29 09:30:00,80.89,80.98,80.54,80.54,9400.0,65.0894,65.1618,64.8078,64.8078,9400.0
2012-08-29 09:35:00,80.67,80.83,80.57,80.83,3400.0,64.9124,65.0411,64.8319,65.0411,3400.0
2012-08-29 09:40:00,80.8,80.96,80.7,80.9,4600.0,65.017,65.1457,64.9365,65.0974,4600.0
2012-08-29 09:45:00,80.81,80.84,80.69,80.72,2900.0,65.025,65.0492,64.9285,64.9526,2900.0
2012-08-29 09:50:00,80.72,80.8,80.44,80.44,6800.0,64.9526,65.017,64.7273,64.7273,6800.0
2012-08-29 09:55:00,80.44,80.48,80.32,80.42,8800.0,64.7273,64.7595,64.6307,64.7112,8800.0
2012-08-29 10:00:00,80.44,80.51,80.22,80.27,31800.0,64.7273,64.7836,64.5503,64.5905,31800.0
2012-08-29 10:05:00,80.26,80.39,80.19,80.22,7300.0,64.5825,64.6871,64.5261,64.5503,7300.0
2012-08-29 10:10:00,80.21,80.45,80.21,80.38,8600.0,64.5422,64.7353,64.5422,64.679,8600.0
2012-08-29 10:15:00,80.48,80.52,80.42,80.5,40200.0,64.7595,64.7917,64.7112,64.7756,40200.0
2012-08-29 10:20:00,80.49,80.49,80.42,80.43,800.0,64.7675,64.7675,64.7112,64.7193,800.0
2012-08-29 10:25:00,80.47,80.56,80.47,80.53,1300.0,64.7514,64.8239,64.7514,64.7997,1300.0
2012-08-29 10:30:00,80.51,80.55,80.31,80.33,7400.0,64.7836,64.8158,64.6227,64.6388,7400.0
2012-08-29 10:35:00,80.3,80.38,80.27,80.27,2900.0,64.6146,64.679,64.5905,64.5905,2900.0
2012-08-29 10:40:00,80.26,80.33,80.21,80.21,6600.0,64.5825,64.6388,64.5422,64.5422,6600.0
2012-08-29 10:45:00,80.21,80.27,80.15,80.2,16500.0,64.5422,64.5905,64.4939,64.5342,16500.0
2012-08-29 10:50:00,80.17,80.18,79.96,79.96,4600.0,64.51,64.5181,64.3411,64.3411,4600.0
2012-08-29 10:55:00,79.99,80.01,79.93,79.97,5800.0,64.3652,64.3813,64.3169,64.3491,5800.0
2012-08-29 11:00:00,79.99,80.03,79.73,79.74,55800.0,64.3652,64.3974,64.156,64.164,55800.0
2012-08-29 11:05:00,79.74,79.8,79.64,79.77,45200.0,64.164,64.2123,64.0836,64.1882,45200.0
2012-08-29 11:10:00,79.74,79.86,79.65,79.8,31900.0,64.164,64.2606,64.0916,64.2123,31900.0
2012-08-29 11:15:00,79.8,79.92,79.73,79.9,8100.0,64.2123,64.3089,64.156,64.2928,8100.0
2012-08-29 11:20:00,79.92,79.92,79.74,79.76,15000.0,64.3089,64.3089,64.164,64.1801,15000.0
2012-08-29 11:25:00,79.77,79.91,79.75,79.86,33700.0,64.1882,64.3008,64.1721,64.2606,33700.0
2012-08-29 11:30:00,79.86,80.03,79.85,80.0,12600.0,64.2606,64.3974,64.2525,64.3732,12600.0
2012-08-29 11:35:00,80.0,80.02,79.91,79.95,12800.0,64.3732,64.3893,64.3008,64.333,12800.0
2012-08-29 11:40:00,79.96,80.01,79.94,79.96,9800.0,64.3411,64.3813,64.325,64.3411,9800.0
2012-08-29 11:45:00,79.99,80.07,79.95,79.99,32900.0,64.3652,64.4296,64.333,64.3652,32900.0
2012-08-29 11:50:00,80.0,80.02,79.94,79.95,8700.0,64.3732,64.3893,64.325,64.333,8700.0
2012-08-29 11:55:00,79.95,80.0,79.9,79.94,7100.0,64.333,64.3732,64.2928,64.325,7100.0
2012-08-29 12:00:00,79.94,80.01,79.92,79.96,12000.0,64.325,64.3813,64.3089,64.3411,12000.0
2012-08-29 12:05:00,79.97,80.02,79.96,80.02,5400.0,64.3491,64.3893,64.3411,64.3893,5400.0
2012-08-29 12:10:00,80.01,80.05,80.0,80.03,7100.0,64.3813,64.4135,64.3732,64.3974,7100.0
2012-08-29 12:15:00,80.05,80.05,79.98,80.02,4000.0,64.4135,64.4135,64.3572,64.3893,4000.0
2012-08-29 12:20:00,80.0,80.03,80.0,80.03,1200.0,64.3732,64.3974,64.3732,64.3974,1200.0
2012-08-29 12:25:00,80.03,80.1,79.98,80.07,27600.0,64.3974,64.4537,64.3572,64.4296,27600.0
2012-08-29 12:30:00,80.09,80.1,80.0,80.02,22600.0,64.4457,64.4537,64.3732,64.3893,22600.0
2012-08-29 12:35:00,80.03,80.17,79.97,80.14,18700.0,64.3974,64.51,64.3491,64.4859,18700.0
2012-08-29 12:40:00,80.17,80.17,80.06,80.07,11200.0,64.51,64.51,64.4215,64.4296,11200.0
2012-08-29 12:45:00,80.08,80.15,80.08,80.08,2400.0,64.4376,64.4939,64.4376,64.4376,2400.0
2012-08-29 12:50:00,80.09,80.1,80.06,80.06,900.0,64.4457,64.4537,64.4215,64.4215,900.0
2012-08-29 12:55:00,80.09,80.1,80.05,80.07,3500.0,64.4457,64.4537,64.4135,64.4296,3500.0
2012-08-29 13:00:00,80.08,80.11,80.05,80.09,5000.0,64.4376,64.4618,64.4135,64.4457,5000.0
2012-08-29 13:05:00,80.12,80.12,80.04,80.05,7900.0,64.4698,64.4698,64.4054,64.4135,7900.0
2012-08-29 13:10:00,80.05,80.27,80.03,80.23,7200.0,64.4135,64.5905,64.3974,64.5583,7200.0
2012-08-29 13:15:00,80.23,80.25,80.17,80.22,7700.0,64.5583,64.5744,64.51,64.5503,7700.0
2012-08-29 13:20:00,80.2,80.28,80.16,80.26,4500.0,64.5342,64.5986,64.502,64.5825,4500.0
2012-08-29 13:25:00,80.28,80.3,80.22,80.24,3500.0,64.5986,64.6146,64.5503,64.5664,3500.0
2012-08-29 13:30:00,80.23,80.27,80.22,80.23,3700.0,64.5583,64.5905,64.5503,64.5583,3700.0
2012-08-29 13:35:00,80.22,80.23,80.12,80.2,25400.0,64.5503,64.5583,64.4698,64.5342,25400.0
2012-08-29 13:40:00,80.21,80.33,80.18,80.33,6400.0,64.5422,64.6388,64.5181,64.6388,6400.0
2012-08-29 13:45:00,80.3,80.32,80.26,80.26,2800.0,64.6146,64.6307,64.5825,64.5825,2800.0
2012-08-29 13:50:00,80.27,80.3,80.16,80.16,16700.0,64.5905,64.6146,64.502,64.502,16700.0
2012-08-29 13:55:00,80.14,80.26,80.14,80.26,5800.0,64.4859,64.5825,64.4859,64.5825,5800.0
2012-08-29 14:00:00,80.27,80.3,80.15,80.18,7100.0,64.5905,64.6146,64.4939,64.5181,7100.0
2012-08-29 14:05:00,80.16,80.22,80.13,80.19,5200.0,64.502,64.5503,64.4779,64.5261,5200.0
2012-08-29 14:10:00,80.2,80.32,80.2,80.32,9000.0,64.5342,64.6307,64.5342,64.6307,9000.0
2012-08-29 14:15:00,80.33,80.37,80.29,80.29,4200.0,64.6388,64.671,64.6066,64.6066,4200.0
2012-08-29 14:20:00,80.31,80.34,80.24,80.33,4500.0,64.6227,64.6468,64.5664,64.6388,4500.0
2012-08-29 14:25:00,80.34,80.38,80.32,80.36,9300.0,64.6468,64.679,64.6307,64.6629,9300.0
2012-08-29 14:30:00,80.36,80.37,80.24,80.24,11600.0,64.6629,64.671,64.5664,64.5664,11600.0
2012-08-29 14:35:00,80.28,80.32,80.26,80.28,6300.0,64.5986,64.6307,64.5825,64.5986,6300.0
2012-08-29 14:40:00,80.31,80.33,80.29,80.3,1900.0,64.6227,64.6388,64.6066,64.6146,1900.0
2012-08-29 14:45:00,80.28,80.32,80.19,80.19,5500.0,64.5986,64.6307,64.5261,64.5261,5500.0
2012-08-29 14:50:00,80.19,80.24,80.17,80.17,15800.0,64.5261,64.5664,64.51,64.51,15800.0
2012-08-29 14:55:00,80.16,80.19,80.14,80.15,6700.0,64.502,64.5261,64.4859,64.4939,6700.0
2012-08-29 15:00:00,80.15,80.17,80.1,80.1,8300.0,64.4939,64.51,64.4537,64.4537,8300.0
2012-08-29 15:05:00,80.08,80.21,80.06,80.21,5500.0,64.4376,64.5422,64.4215,64.5422,5500.0
2012-08-29 15:10:00,80.21,80.31,80.21,80.29,8600.0,64.5422,64.6227,64.5422,64.6066,8600.0
2012-08-29 15:15:00,80.31,80.36,80.28,80.3,12400.0,64.6227,64.6629,64.5986,64.6146,12400.0
2012-08-29 15:20:00,80.3,80.39,80.3,80.33,5500.0,64.6146,64.6871,64.6146,64.6388,5500.0
2012-08-29 15:25:00,80.33,80.4,80.3,80.37,17600.0,64.6388,64.6951,64.6146,64.671,17600.0
2012-08-29 15:30:00,80.36,80.36,80.25,80.25,7200.0,64.6629,64.6629,64.5744,64.5744,7200.0
2012-08-29 15:35:00,80.23,80.26,80.17,80.19,6000.0,64.5583,64.5825,64.51,64.5261,6000.0
2012-08-29 15:40:00,80.21,80.32,80.17,80.32,10800.0,64.5422,64.6307,64.51,64.6307,10800.0
2012-08-29 15:45:00,80.28,80.29,80.09,80.09,12500.0,64.5986,64.6066,64.4457,64.4457,12500.0
2012-08-29 15:50:00,80.09,80.22,80.09,80.15,15300.0,64.4457,64.5503,64.4457,64.4939,15300.0
2012-08-29 15:55:00,80.14,80.2,80.12,80.17,28500.0,64.4859,64.5342,64.4698,64.51,28500.0
2012-08-30 09:30:00,79.59,79.77,79.47,79.72,16200.0,64.0433,64.1882,63.9468,64.1479,16200.0
2012-08-30 09:35:00,79.73,79.85,79.62,79.83,7700.0,64.156,64.2525,64.0675,64.2365,7700.0
2012-08-30 09:40:00,79.83,80.01,79.83,79.85,8800.0,64.2365,64.3813,64.2365,64.2525,8800.0
2012-08-30 09:45:00,79.89,79.89,79.76,79.76,38000.0,64.2847,64.2847,64.1801,64.1801,38000.0
2012-08-30 09:50:00,79.78,79.8,79.66,79.74,8800.0,64.1962,64.2123,64.0997,64.164,8800.0
2012-08-30 09:55:00,79.73,79.73,79.61,79.63,7500.0,64.156,64.156,64.0594,64.0755,7500.0
2012-08-30 10:00:00,79.62,79.67,79.53,79.57,7000.0,64.0675,64.1077,63.9951,64.0272,7000.0
2012-08-30 10:05:00,79.63,79.64,79.5,79.56,4400.0,64.0755,64.0836,63.9709,64.0192,4400.0
2012-08-30 10:10:00,79.58,79.62,79.52,79.54,7700.0,64.0353,64.0675,63.987,64.0031,7700.0
2012-08-30 10:15:00,79.53,79.56,79.44,79.5,26800.0,63.9951,64.0192,63.9226,63.9709,26800.0
2012-08-30 10:20:00,79.5,79.53,79.36,79.36,19200.0,63.9709,63.9951,63.8583,63.8583,19200.0
2012-08-30 10:25:00,79.37,79.37,79.21,79.21,5600.0,63.8663,63.8663,63.7376,63.7376,5600.0
2012-08-30 10:30:00,79.21,79.22,79.02,79.06,30000.0,63.7376,63.7456,63.5847,63.6169,30000.0
2012-08-30 10:35:00,79.07,79.17,79.07,79.1,12800.0,63.6249,63.7054,63.6249,63.649,12800.0
2012-08-30 10:40:00,79.11,79.13,79.02,79.13,26300.0,63.6571,63.6732,63.5847,63.6732,26300.0
2012-08-30 10:45:00,79.09,79.11,78.97,78.99,9900.0,63.641,63.6571,63.5444,63.5605,9900.0
2012-08-30 10:50:00,78.99,79.03,78.95,79.03,18800.0,63.5605,63.5927,63.5283,63.5927,18800.0
2012-08-30 10:55:00,79.02,79.05,78.86,78.86,71100.0,63.5847,63.6088,63.4559,63.4559,71100.0
2012-08-30 11:00:00,78.85,78.88,78.64,78.81,39900.0,63.4479,63.472,63.2789,63.4157,39900.0
2012-08-30 11:05:00,78.77,78.95,78.77,78.84,43500.0,63.3835,63.5283,63.3835,63.4398,43500.0
2012-08-30 11:10:00,78.86,78.98,78.84,78.98,13700.0,63.4559,63.5525,63.4398,63.5525,13700.0
2012-08-30 11:15:00,78.95,79.04,78.93,78.96,6400.0,63.5283,63.6008,63.5123,63.5364,6400.0
2012-08-30 11:20:00,79.0,79.07,78.97,79.02,36600.0,63.5686,63.6249,63.5444,63.5847,36600.0
2012-08-30 11:25:00,79.03,79.07,79.02,79.05,5900.0,63.5927,63.6249,63.5847,63.6088,5900.0
2012-08-30 11:30:00,79.09,79.09,78.97,78.97,3200.0,63.641,63.641,63.5444,63.5444,3200.0
2012-08-30 11:35:00,79.02,79.09,78.99,79.08,19400.0,63.5847,63.641,63.5605,63.633,19400.0
2012-08-30 11:40:00,79.07,79.16,79.07,79.11,47800.0,63.6249,63.6973,63.6249,63.6571,47800.0
2012-08-30 11:45:00,79.11,79.21,79.09,79.19,37200.0,63.6571,63.7376,63.641,63.7215,37200.0
2012-08-30 11:50:00,79.19,79.21,79.14,79.17,10100.0,63.7215,63.7376,63.6812,63.7054,10100.0
2012-08-30 11:55:00,79.17,79.2,79.07,79.1,9300.0,63.7054,63.7295,63.6249,63.649,9300.0
2012-08-30 12:00:00,79.08,79.1,79.05,79.08,5500.0,63.633,63.649,63.6088,63.633,5500.0
2012-08-30 12:05:00,79.08,79.09,79.06,79.09,6600.0,63.633,63.641,63.6169,63.641,6600.0
2012-08-30 12:10:00,79.09,79.15,79.08,79.13,61300.0,63.641,63.6893,63.633,63.6732,61300.0
2012-08-30 12:15:00,79.15,79.15,79.12,79.13,2500.0,63.6893,63.6893,63.6651,63.6732,2500.0
2012-08-30 12:20:00,79.13,79.15,79.09,79.15,24100.0,63.6732,63.6893,63.641,63.6893,24100.0
2012-08-30 12:25:00,79.15,79.16,79.08,79.08,45700.0,63.6893,63.6973,63.633,63.633,45700.0
2012-08-30 12:30:00,79.1,79.18,79.09,79.18,12900.0,63.649,63.7134,63.641,63.7134,12900.0
2012-08-30 12:35:00,79.2,79.31,79.2,79.31,47500.0,63.7295,63.818,63.7295,63.818,47500.0
2012-08-30 12:40:00,79.3,79.33,79.3,79.32,7700.0,63.81,63.8341,63.81,63.8261,7700.0
2012-08-30 12:45:00,79.33,79.35,79.3,79.33,4900.0,63.8341,63.8502,63.81,63.8341,4900.0
2012-08-30 12:50:00,79.33,79.35,79.31,79.35,1800.0,63.8341,63.8502,63.818,63.8502,1800.0
2012-08-30 12:55:00,79.33,79.42,79.32,79.4,50000.0,63.8341,63.9065,63.8261,63.8904,50000.0
2012-08-30 13:00:00,79.4,79.43,79.26,79.29,13100.0,63.8904,63.9146,63.7778,63.8019,13100.0
2012-08-30 13:05:00,79.3,79.32,79.28,79.29,25800.0,63.81,63.8261,63.7939,63.8019,25800.0
2012-08-30 13:10:00,79.3,79.3,79.18,79.26,5500.0,63.81,63.81,63.7134,63.7778,5500.0
2012-08-30 13:15:00,79.27,79.35,79.27,79.34,7200.0,63.7858,63.8502,63.7858,63.8422,7200.0
2012-08-30 13:20:00,79.29,79.41,79.29,79.34,7900.0,63.8019,63.8985,63.8019,63.8422,7900.0
2012-08-30 13:25:00,79.33,79.36,79.21,79.32,24200.0,63.8341,63.8583,63.7376,63.8261,24200.0
2012-08-30 13:30:00,79.32,79.37,79.26,79.29,24000.0,63.8261,63.8663,63.7778,63.8019,24000.0
2012-08-30 13:35:00,79.28,79.32,79.22,79.3,6400.0,63.7939,63.8261,63.7456,63.81,6400.0
2012-08-30 13:40:00,79.32,79.34,79.26,79.32,10300.0,63.8261,63.8422,63.7778,63.8261,10300.0
2012-08-30 13:45:00,79.32,79.33,79.27,79.32,25200.0,63.8261,63.8341,63.7858,63.8261,25200.0
2012-08-30 13:50:00,79.34,79.35,79.28,79.35,4500.0,63.8422,63.8502,63.7939,63.8502,4500.0
2012-08-30 13:55:00,79.33,79.4,79.31,79.35,9300.0,63.8341,63.8904,63.818,63.8502,9300.0
2012-08-30 14:00:00,79.37,79.43,79.34,79.42,3600.0,63.8663,63.9146,63.8422,63.9065,3600.0
2012-08-30 14:05:00,79.48,79.57,79.47,79.49,8000.0,63.9548,64.0272,63.9468,63.9629,8000.0
2012-08-30 14:10:00,79.49,79.52,79.42,79.43,6800.0,63.9629,63.987,63.9065,63.9146,6800.0
2012-08-30 14:15:00,79.45,79.5,79.45,79.48,5100.0,63.9307,63.9709,63.9307,63.9548,5100.0
2012-08-30 14:20:00,79.47,79.49,79.45,79.49,1500.0,63.9468,63.9629,63.9307,63.9629,1500.0
2012-08-30 14:25:00,79.49,79.5,79.38,79.38,4700.0,63.9629,63.9709,63.8744,63.8744,4700.0
2012-08-30 14:30:00,79.4,79.44,79.36,79.36,2400.0,63.8904,63.9226,63.8583,63.8583,2400.0
2012-08-30 14:35:00,79.36,79.37,79.3,79.32,3700.0,63.8583,63.8663,63.81,63.8261,3700.0
2012-08-30 14:40:00,79.31,79.41,79.31,79.36,13600.0,63.818,63.8985,63.818,63.8583,13600.0
2012-08-30 14:45:00,79.38,79.49,79.38,79.47,3200.0,63.8744,63.9629,63.8744,63.9468,3200.0
2012-08-30 14:50:00,79.46,79.55,79.46,79.5,3100.0,63.9387,64.0111,63.9387,63.9709,3100.0
2012-08-30 14:55:00,79.51,79.53,79.48,79.51,1600.0,63.979,63.9951,63.9548,63.979,1600.0
2012-08-30 15:00:00,79.51,79.57,79.47,79.54,6400.0,63.979,64.0272,63.9468,64.0031,6400.0
2012-08-30 15:05:00,79.58,79.58,79.46,79.46,4300.0,64.0353,64.0353,63.9387,63.9387,4300.0
2012-08-30 15:10:00,79.47,79.57,79.47,79.56,3100.0,63.9468,64.0272,63.9468,64.0192,3100.0
2012-08-30 15:15:00,79.54,79.54,79.48,79.48,5500.0,64.0031,64.0031,63.9548,63.9548,5500.0
2012-08-30 15:20:00,79.5,79.51,79.44,79.48,5100.0,63.9709,63.979,63.9226,63.9548,5100.0
2012-08-30 15:25:00,79.51,79.56,79.45,79.5,4800.0,63.979,64.0192,63.9307,63.9709,4800.0
2012-08-30 15:30:00,79.49,79.67,79.48,79.56,9300.0,63.9629,64.1077,63.9548,64.0192,9300.0
2012-08-30 15:35:00,79.55,79.56,79.49,79.5,5900.0,64.0111,64.0192,63.9629,63.9709,5900.0
2012-08-30 15:40:00,79.51,79.56,79.45,79.45,18900.0,63.979,64.0192,63.9307,63.9307,18900.0
2012-08-30 15:45:00,79.45,79.46,79.35,79.45,19400.0,63.9307,63.9387,63.8502,63.9307,19400.0
2012-08-30 15:50:00,79.44,79.45,79.36,79.45,24300.0,63.9226,63.9307,63.8583,63.9307,24300.0
2012-08-30 15:55:00,79.41,79.41,79.26,79.29,100100.0,63.8985,63.8985,63.7778,63.8019,100100.0
2012-08-31 09:30:00,80.12,80.19,79.87,80.0,16800.0,64.4698,64.5261,64.2686,64.3732,16800.0
2012-08-31 09:35:00,80.01,80.25,80.01,80.15,9600.0,64.3813,64.5744,64.3813,64.4939,9600.0
2012-08-31 09:40:00,80.19,80.19,79.94,79.94,9500.0,64.5261,64.5261,64.325,64.325,9500.0
2012-08-31 09:45:00,79.98,80.07,79.68,79.68,10000.0,64.3572,64.4296,64.1158,64.1158,10000.0
2012-08-31 09:50:00,79.68,79.98,79.6,79.88,14200.0,64.1158,64.3572,64.0514,64.2767,14200.0
2012-08-31 09:55:00,79.92,79.92,79.78,79.85,5300.0,64.3089,64.3089,64.1962,64.2525,5300.0
2012-08-31 10:00:00,79.85,79.85,79.52,79.69,14300.0,64.2525,64.2525,63.987,64.1238,14300.0
2012-08-31 10:05:00,79.65,79.65,79.12,79.25,24800.0,64.0916,64.0916,63.6651,63.7697,24800.0
2012-08-31 10:10:00,79.26,79.6,79.25,79.58,10200.0,63.7778,64.0514,63.7697,64.0353,10200.0
2012-08-31 10:15:00,79.5,80.04,79.47,79.99,15500.0,63.9709,64.4054,63.9468,64.3652,15500.0
2012-08-31 10:20:00,80.0,80.2,80.0,80.12,6400.0,64.3732,64.5342,64.3732,64.4698,6400.0
2012-08-31 10:25:00,80.15,80.22,80.03,80.03,6600.0,64.4939,64.5503,64.3974,64.3974,6600.0
2012-08-31 10:30:00,80.03,80.06,79.8,80.0,32600.0,64.3974,64.4215,64.2123,64.3732,32600.0
2012-08-31 10:35:00,80.03,80.05,79.78,79.82,20800.0,64.3974,64.4135,64.1962,64.2284,20800.0
2012-08-31 10:40:00,79.87,79.95,79.79,79.92,2600.0,64.2686,64.333,64.2043,64.3089,2600.0
2012-08-31 10:45:00,79.94,79.99,79.85,79.85,2800.0,64.325,64.3652,64.2525,64.2525,2800.0
2012-08-31 10:50:00,79.89,79.98,79.77,79.98,4400.0,64.2847,64.3572,64.1882,64.3572,4400.0
2012-08-31 10:55:00,80.02,80.26,80.02,80.26,8600.0,64.3893,64.5825,64.3893,64.5825,8600.0
2012-08-31 11:00:00,80.25,80.35,80.23,80.35,4100.0,64.5744,64.6549,64.5583,64.6549,4100.0
2012-08-31 11:05:00,80.37,80.38,80.24,80.32,3900.0,64.671,64.679,64.5664,64.6307,3900.0
2012-08-31 11:10:00,80.33,80.35,80.24,80.26,1800.0,64.6388,64.6549,64.5664,64.5825,1800.0
2012-08-31 11:15:00,80.26,80.35,80.18,80.35,10000.0,64.5825,64.6549,64.5181,64.6549,10000.0
2012-08-31 11:20:00,80.33,80.47,80.33,80.47,2000.0,64.6388,64.7514,64.6388,64.7514,2000.0
2012-08-31 11:25:00,80.41,80.43,80.34,80.34,5000.0,64.7032,64.7193,64.6468,64.6468,5000.0
2012-08-31 11:30:00,80.35,80.42,80.34,80.34,3900.0,64.6549,64.7112,64.6468,64.6468,3900.0
2012-08-31 11:35:00,80.33,80.39,80.33,80.39,1400.0,64.6388,64.6871,64.6388,64.6871,1400.0
2012-08-31 11:40:00,80.38,80.4,80.32,80.32,3100.0,64.679,64.6951,64.6307,64.6307,3100.0
2012-08-31 11:45:00,80.32,80.34,80.23,80.23,14100.0,64.6307,64.6468,64.5583,64.5583,14100.0
2012-08-31 11:50:00,80.21,80.32,80.19,80.25,25400.0,64.5422,64.6307,64.5261,64.5744,25400.0
2012-08-31 11:55:00,80.29,80.29,80.18,80.2,10600.0,64.6066,64.6066,64.5181,64.5342,10600.0
2012-08-31 12:00:00,80.22,80.24,80.19,80.22,2200.0,64.5503,64.5664,64.5261,64.5503,2200.0
2012-08-31 12:05:00,80.23,80.23,79.95,79.95,3800.0,64.5583,64.5583,64.333,64.333,3800.0
2012-08-31 12:10:00,79.92,79.92,79.7,79.77,4300.0,64.3089,64.3089,64.1318,64.1882,4300.0
2012-08-31 12:15:00,79.74,79.81,79.74,79.78,3600.0,64.164,64.2204,64.164,64.1962,3600.0
2012-08-31 12:20:00,79.76,79.85,79.69,79.74,3400.0,64.1801,64.2525,64.1238,64.164,3400.0
2012-08-31 12:25:00,79.78,79.81,79.77,79.81,1000.0,64.1962,64.2204,64.1882,64.2204,1000.0
2012-08-31 12:30:00,79.77,79.96,79.7,79.92,4200.0,64.1882,64.3411,64.1318,64.3089,4200.0
2012-08-31 12:35:00,79.88,79.9,79.84,79.86,2800.0,64.2767,64.2928,64.2445,64.2606,2800.0
2012-08-31 12:40:00,79.82,79.87,79.81,79.84,4100.0,64.2284,64.2686,64.2204,64.2445,4100.0
2012-08-31 12:45:00,79.82,79.87,79.82,79.87,1400.0,64.2284,64.2686,64.2284,64.2686,1400.0
2012-08-31 12:50:00,79.9,79.93,79.8,79.9,2600.0,64.2928,64.3169,64.2123,64.2928,2600.0
2012-08-31 12:55:00,79.9,79.92,79.88,79.91,1800.0,64.2928,64.3089,64.2767,64.3008,1800.0
2012-08-31 13:00:00,79.91,80.0,79.84,79.99,19600.0,64.3008,64.3732,64.2445,64.3652,19600.0
2012-08-31 13:05:00,79.97,79.97,79.87,79.88,18000.0,64.3491,64.3491,64.2686,64.2767,18000.0
2012-08-31 13:10:00,79.85,79.85,79.62,79.68,7100.0,64.2525,64.2525,64.0675,64.1158,7100.0
2012-08-31 13:15:00,79.71,79.71,79.58,79.6,4000.0,64.1399,64.1399,64.0353,64.0514,4000.0
2012-08-31 13:20:00,79.6,79.68,79.56,79.65,2600.0,64.0514,64.1158,64.0192,64.0916,2600.0
2012-08-31 13:25:00,79.65,79.7,79.62,79.68,3500.0,64.0916,64.1318,64.0675,64.1158,3500.0
2012-08-31 13:30:00,79.66,79.76,79.64,79.75,16600.0,64.0997,64.1801,64.0836,64.1721,16600.0
2012-08-31 13:35:00,79.75,79.75,79.67,79.7,2200.0,64.1721,64.1721,64.1077,64.1318,2200.0
2012-08-31 13:40:00,79.75,79.81,79.73,79.77,5300.0,64.1721,64.2204,64.156,64.1882,5300.0
2012-08-31 13:45:00,79.78,79.81,79.75,79.79,2200.0,64.1962,64.2204,64.1721,64.2043,2200.0
2012-08-31 13:50:00,79.78,80.01,79.75,80.01,5100.0,64.1962,64.3813,64.1721,64.3813,5100.0
2012-08-31 13:55:00,79.97,79.98,79.87,79.87,1700.0,64.3491,64.3572,64.2686,64.2686,1700.0
2012-08-31 14:00:00,79.93,79.97,79.87,79.87,3400.0,64.3169,64.3491,64.2686,64.2686,3400.0
2012-08-31 14:05:00,79.87,79.94,79.85,79.9,33200.0,64.2686,64.325,64.2525,64.2928,33200.0
2012-08-31 14:10:00,79.94,79.95,79.86,79.86,6400.0,64.325,64.333,64.2606,64.2606,6400.0
2012-08-31 14:15:00,79.89,80.15,79.89,80.14,5100.0,64.2847,64.4939,64.2847,64.4859,5100.0
2012-08-31 14:20:00,80.11,80.14,80.06,80.14,2700.0,64.4618,64.4859,64.4215,64.4859,2700.0
2012-08-31 14:25:00,80.14,80.21,80.11,80.2,3800.0,64.4859,64.5422,64.4618,64.5342,3800.0
2012-08-31 14:30:00,80.21,80.21,80.1,80.12,4400.0,64.5422,64.5422,64.4537,64.4698,4400.0
2012-08-31 14:35:00,80.12,80.13,80.08,80.11,2400.0,64.4698,64.4779,64.4376,64.4618,2400.0
2012-08-31 14:40:00,80.09,80.11,80.04,80.04,2800.0,64.4457,64.4618,64.4054,64.4054,2800.0
2012-08-31 14:45:00,80.02,80.11,80.0,80.09,2500.0,64.3893,64.4618,64.3732,64.4457,2500.0
2012-08-31 14:50:00,80.09,80.11,80.05,80.09,5300.0,64.4457,64.4618,64.4135,64.4457,5300.0
2012-08-31 14:55:00,80.08,80.13,80.05,80.13,4000.0,64.4376,64.4779,64.4135,64.4779,4000.0
2012-08-31 15:00:00,80.13,80.14,79.87,79.87,5100.0,64.4779,64.4859,64.2686,64.2686,5100.0
2012-08-31 15:05:00,79.89,79.92,79.83,79.83,3000.0,64.2847,64.3089,64.2365,64.2365,3000.0
2012-08-31 15:10:00,79.83,79.84,79.77,79.78,3000.0,64.2365,64.2445,64.1882,64.1962,3000.0
2012-08-31 15:15:00,79.74,79.91,79.74,79.84,5100.0,64.164,64.3008,64.164,64.2445,5100.0
2012-08-31 15:20:00,79.84,79.93,79.84,79.87,4400.0,64.2445,64.3169,64.2445,64.2686,4400.0
2012-08-31 15:25:00,79.88,79.94,79.84,79.88,3900.0,64.2767,64.325,64.2445,64.2767,3900.0
2012-08-31 15:30:00,79.88,79.92,79.73,79.76,11200.0,64.2767,64.3089,64.156,64.1801,11200.0
2012-08-31 15:35:00,79.76,79.91,79.76,79.8,9300.0,64.1801,64.3008,64.1801,64.2123,9300.0
2012-08-31 15:40:00,79.83,79.93,79.76,79.82,14900.0,64.2365,64.3169,64.1801,64.2284,14900.0
2012-08-31 15:45:00,79.84,79.92,79.84,79.85,13400.0,64.2445,64.3089,64.2445,64.2525,13400.0
2012-08-31 15:50:00,79.84,80.05,79.82,80.04,11800.0,64.2445,64.4135,64.2284,64.4054,11800.0
2012-08-31 15:55:00,80.03,80.17,79.98,79.99,42600.0,64.3974,64.51,64.3572,64.3652,42600.0
2012-09-04 09:30:00,79.69,80.3,79.39,79.41,24200.0,64.1238,64.6146,63.8824,63.8985,24200.0
2012-09-04 09:35:00,79.5,79.54,79.32,79.33,17200.0,63.9709,64.0031,63.8261,63.8341,17200.0
2012-09-04 09:40:00,79.33,79.43,79.24,79.33,15800.0,63.8341,63.9146,63.7617,63.8341,15800.0
2012-09-04 09:45:00,79.35,79.49,79.3,79.38,30200.0,63.8502,63.9629,63.81,63.8744,30200.0
2012-09-04 09:50:00,79.4,79.43,79.36,79.41,9900.0,63.8904,63.9146,63.8583,63.8985,9900.0
2012-09-04 09:55:00,79.43,79.79,79.4,79.75,41900.0,63.9146,64.2043,63.8904,64.1721,41900.0
2012-09-04 10:00:00,79.7,79.94,79.38,79.38,34800.0,64.1318,64.325,63.8744,63.8744,34800.0
2012-09-04 10:05:00,79.43,79.49,79.12,79.14,62300.0,63.9146,63.9629,63.6651,63.6812,62300.0
2012-09-04 10:10:00,79.13,79.16,78.96,79.16,18800.0,63.6732,63.6973,63.5364,63.6973,18800.0
2012-09-04 10:15:00,79.13,79.18,79.09,79.16,5600.0,63.6732,63.7134,63.641,63.6973,5600.0
2012-09-04 10:20:00,79.2,79.34,79.11,79.21,9100.0,63.7295,63.8422,63.6571,63.7376,9100.0
2012-09-04 10:25:00,79.2,79.29,79.12,79.16,17600.0,63.7295,63.8019,63.6651,63.6973,17600.0
2012-09-04 10:30:00,79.2,79.23,79.11,79.17,24900.0,63.7295,63.7537,63.6571,63.7054,24900.0
2012-09-04 10:35:00,79.16,79.28,79.14,79.15,18100.0,63.6973,63.7939,63.6812,63.6893,18100.0
2012-09-04 10:40:00,79.16,79.2,79.09,79.11,31000.0,63.6973,63.7295,63.641,63.6571,31000.0
2012-09-04 10:45:00,79.12,79.21,79.09,79.17,8100.0,63.6651,63.7376,63.641,63.7054,8100.0
2012-09-04 10:50:00,79.2,79.3,79.19,79.21,39300.0,63.7295,63.81,63.7215,63.7376,39300.0
2012-09-04 10:55:00,79.21,79.27,79.1,79.15,37900.0,63.7376,63.7858,63.649,63.6893,37900.0
2012-09-04 11:00:00,79.15,79.22,79.08,79.1,45000.0,63.6893,63.7456,63.633,63.649,45000.0
2012-09-04 11:05:00,79.09,79.13,78.99,79.06,26400.0,63.641,63.6732,63.5605,63.6169,26400.0
2012-09-04 11:10:00,79.09,79.15,79.07,79.11,14900.0,63.641,63.6893,63.6249,63.6571,14900.0
2012-09-04 11:15:00,79.11,79.21,79.11,79.2,23400.0,63.6571,63.7376,63.6571,63.7295,23400.0
2012-09-04 11:20:00,79.21,79.23,79.15,79.21,18200.0,63.7376,63.7537,63.6893,63.7376,18200.0
2012-09-04 11:25:00,79.19,79.3,79.19,79.29,5500.0,63.7215,63.81,63.7215,63.8019,5500.0
2012-09-04 11:30:00,79.28,79.31,79.24,79.26,4500.0,63.7939,63.818,63.7617,63.7778,4500.0
2012-09-04 11:35:00,79.26,79.32,79.21,79.3,18300.0,63.7778,63.8261,63.7376,63.81,18300.0
2012-09-04 11:40:00,79.29,79.29,79.2,79.2,5000.0,63.8019,63.8019,63.7295,63.7295,5000.0
2012-09-04 11:45:00,79.19,79.33,79.17,79.33,9300.0,63.7215,63.8341,63.7054,63.8341,9300.0
2012-09-04 11:50:00,79.3,79.3,79.19,79.3,7500.0,63.81,63.81,63.7215,63.81,7500.0
2012-09-04 11:55:00,79.31,79.35,79.31,79.33,5800.0,63.818,63.8502,63.818,63.8341,5800.0
2012-09-04 12:00:00,79.33,79.37,79.2,79.23,12600.0,63.8341,63.8663,63.7295,63.7537,12600.0
2012-09-04 12:05:00,79.24,79.28,79.2,79.27,6600.0,63.7617,63.7939,63.7295,63.7858,6600.0
2012-09-04 12:10:00,79.27,79.3,79.25,79.26,5300.0,63.7858,63.81,63.7697,63.7778,5300.0
2012-09-04 12:15:00,79.27,79.32,79.26,79.3,12800.0,63.7858,63.8261,63.7778,63.81,12800.0
2012-09-04 12:20:00,79.3,79.35,79.27,79.3,7300.0,63.81,63.8502,63.7858,63.81,7300.0
2012-09-04 12:25:00,79.29,79.34,79.29,79.34,7900.0,63.8019,63.8422,63.8019,63.8422,7900.0
2012-09-04 12:30:00,79.34,79.44,79.33,79.43,11200.0,63.8422,63.9226,63.8341,63.9146,11200.0
2012-09-04 12:35:00,79.42,79.5,79.41,79.47,25600.0,63.9065,63.9709,63.8985,63.9468,25600.0
2012-09-04 12:40:00,79.48,79.71,79.48,79.63,37600.0,63.9548,64.1399,63.9548,64.0755,37600.0
2012-09-04 12:45:00,79.64,79.64,79.5,79.51,6100.0,64.0836,64.0836,63.9709,63.979,6100.0
2012-09-04 12:50:00,79.51,79.55,79.45,79.49,4100.0,63.979,64.0111,63.9307,63.9629,4100.0
2012-09-04 12:55:00,79.49,79.58,79.44,79.56,6200.0,63.9629,64.0353,63.9226,64.0192,6200.0
2012-09-04 13:00:00,79.59,79.63,79.55,79.61,4600.0,64.0433,64.0755,64.0111,64.0594,4600.0
2012-09-04 13:05:00,79.61,79.66,79.55,79.59,9200.0,64.0594,64.0997,64.0111,64.0433,9200.0
2012-09-04 13:10:00,79.61,79.67,79.59,79.65,9500.0,64.0594,64.1077,64.0433,64.0916,9500.0
2012-09-04 13:15:00,79.68,79.7,79.63,79.65,6400.0,64.1158,64.1318,64.0755,64.0916,6400.0
2012-09-04 13:20:00,79.65,79.67,79.64,79.66,5800.0,64.0916,64.1077,64.0836,64.0997,5800.0
2012-09-04 13:25:00,79.65,79.65,79.58,79.59,7800.0,64.0916,64.0916,64.0353,64.0433,7800.0
2012-09-04 13:30:00,79.57,79.66,79.54,79.54,12100.0,64.0272,64.0997,64.0031,64.0031,12100.0
2012-09-04 13:35:00,79.56,79.61,79.54,79.55,7700.0,64.0192,64.0594,64.0031,64.0111,7700.0
2012-09-04 13:40:00,79.55,79.56,79.49,79.54,6100.0,64.0111,64.0192,63.9629,64.0031,6100.0
2012-09-04 13:45:00,79.52,79.54,79.46,79.47,4000.0,63.987,64.0031,63.9387,63.9468,4000.0
2012-09-04 13:50:00,79.46,79.49,79.42,79.49,5900.0,63.9387,63.9629,63.9065,63.9629,5900.0
2012-09-04 13:55:00,79.48,79.5,79.46,79.47,4100.0,63.9548,63.9709,63.9387,63.9468,4100.0
2012-09-04 14:00:00,79.47,79.51,79.44,79.48,5600.0,63.9468,63.979,63.9226,63.9548,5600.0
2012-09-04 14:05:00,79.49,79.7,79.49,79.65,18900.0,63.9629,64.1318,63.9629,64.0916,18900.0
2012-09-04 14:10:00,79.67,79.7,79.63,79.69,5600.0,64.1077,64.1318,64.0755,64.1238,5600.0
2012-09-04 14:15:00,79.71,79.77,79.69,79.76,7200.0,64.1399,64.1882,64.1238,64.1801,7200.0
2012-09-04 14:20:00,79.77,79.82,79.75,79.78,3500.0,64.1882,64.2284,64.1721,64.1962,3500.0
2012-09-04 14:25:00,79.8,79.87,79.74,79.87,5300.0,64.2123,64.2686,64.164,64.2686,5300.0
2012-09-04 14:30:00,79.85,80.05,79.84,80.05,13100.0,64.2525,64.4135,64.2445,64.4135,13100.0
2012-09-04 14:35:00,80.12,80.4,80.1,80.32,15300.0,64.4698,64.6951,64.4537,64.6307,15300.0
2012-09-04 14:40:00,80.35,80.37,80.22,80.31,8200.0,64.6549,64.671,64.5503,64.6227,8200.0
2012-09-04 14:45:00,80.31,80.34,80.2,80.28,7600.0,64.6227,64.6468,64.5342,64.5986,7600.0
2012-09-04 14:50:00,80.26,80.26,80.13,80.13,5700.0,64.5825,64.5825,64.4779,64.4779,5700.0
2012-09-04 14:55:00,80.1,80.21,80.09,80.18,8100.0,64.4537,64.5422,64.4457,64.5181,8100.0
2012-09-04 15:00:00,80.15,80.17,80.02,80.02,6300.0,64.4939,64.51,64.3893,64.3893,6300.0
2012-09-04 15:05:00,80.04,80.23,80.01,80.23,11400.0,64.4054,64.5583,64.3813,64.5583,11400.0
2012-09-04 15:10:00,80.21,80.22,80.11,80.11,9100.0,64.5422,64.5503,64.4618,64.4618,9100.0
2012-09-04 15:15:00,80.09,80.23,80.07,80.15,8600.0,64.4457,64.5583,64.4296,64.4939,8600.0
2012-09-04 15:20:00,80.15,80.27,80.15,80.26,6100.0,64.4939,64.5905,64.4939,64.5825,6100.0
2012-09-04 15:25:00,80.23,80.33,80.18,80.33,14500.0,64.5583,64.6388,64.5181,64.6388,14500.0
2012-09-04 15:30:00,80.32,80.33,80.15,80.21,12600.0,64.6307,64.6388,64.4939,64.5422,12600.0
2012-09-04 15:35:00,80.21,80.23,80.06,80.06,11500.0,64.5422,64.5583,64.4215,64.4215,11500.0
2012-09-04 15:40:00,80.06,80.12,79.99,79.99,19000.0,64.4215,64.4698,64.3652,64.3652,19000.0
2012-09-04 15:45:00,79.98,80.11,79.97,80.06,19200.0,64.3572,64.4618,64.3491,64.4215,19200.0
2012-09-04 15:50:00,80.06,80.15,80.03,80.06,27100.0,64.4215,64.4939,64.3974,64.4215,27100.0
2012-09-04 15:55:00,80.07,80.09,80.0,80.01,46100.0,64.4296,64.4457,64.3732,64.3813,46100.0
2012-09-05 09:30:00,80.18,80.3,79.93,80.29,12300.0,64.5181,64.6146,64.3169,64.6066,12300.0
2012-09-05 09:35:00,80.2,80.21,79.94,80.02,13000.0,64.5342,64.5422,64.325,64.3893,13000.0
2012-09-05 09:40:00,79.96,79.96,79.76,79.77,10800.0,64.3411,64.3411,64.1801,64.1882,10800.0
2012-09-05 09:45:00,79.85,79.93,79.78,79.8,17200.0,64.2525,64.3169,64.1962,64.2123,17200.0
2012-09-05 09:50:00,79.81,79.9,79.74,79.8,6800.0,64.2204,64.2928,64.164,64.2123,6800.0
2012-09-05 09:55:00,79.79,80.11,79.74,79.99,6800.0,64.2043,64.4618,64.164,64.3652,6800.0
2012-09-05 10:00:00,79.98,80.19,79.91,80.05,24000.0,64.3572,64.5261,64.3008,64.4135,24000.0
2012-09-05 10:05:00,80.03,80.13,79.9,80.01,8000.0,64.3974,64.4779,64.2928,64.3813,8000.0
2012-09-05 10:10:00,80.05,80.22,79.85,80.0,13700.0,64.4135,64.5503,64.2525,64.3732,13700.0
2012-09-05 10:15:00,80.06,80.11,80.0,80.06,16900.0,64.4215,64.4618,64.3732,64.4215,16900.0
2012-09-05 10:20:00,80.06,80.11,79.94,79.96,7400.0,64.4215,64.4618,64.325,64.3411,7400.0
2012-09-05 10:25:00,80.0,80.14,80.0,80.05,6600.0,64.3732,64.4859,64.3732,64.4135,6600.0
2012-09-05 10:30:00,80.13,80.23,79.94,79.94,11300.0,64.4779,64.5583,64.325,64.325,11300.0
2012-09-05 10:35:00,79.97,79.98,79.88,79.97,6800.0,64.3491,64.3572,64.2767,64.3491,6800.0
2012-09-05 10:40:00,79.95,79.97,79.8,79.86,15800.0,64.333,64.3491,64.2123,64.2606,15800.0
2012-09-05 10:45:00,79.85,79.92,79.59,79.59,7900.0,64.2525,64.3089,64.0433,64.0433,7900.0
2012-09-05 10:50:00,79.55,79.6,79.48,79.58,14000.0,64.0111,64.0514,63.9548,64.0353,14000.0
2012-09-05 10:55:00,79.59,79.7,79.5,79.53,11700.0,64.0433,64.1318,63.9709,63.9951,11700.0
2012-09-05 11:00:00,79.55,79.57,79.45,79.52,58000.0,64.0111,64.0272,63.9307,63.987,58000.0
2012-09-05 11:05:00,79.5,79.61,79.48,79.5,7400.0,63.9709,64.0594,63.9548,63.9709,7400.0
2012-09-05 11:10:00,79.49,79.56,79.48,79.54,7900.0,63.9629,64.0192,63.9548,64.0031,7900.0
2012-09-05 11:15:00,79.53,79.57,79.45,79.47,19300.0,63.9951,64.0272,63.9307,63.9468,19300.0
2012-09-05 11:20:00,79.49,79.52,79.45,79.45,13200.0,63.9629,63.987,63.9307,63.9307,13200.0
2012-09-05 11:25:00,79.45,79.66,79.44,79.63,79800.0,63.9307,64.0997,63.9226,64.0755,79800.0
2012-09-05 11:30:00,79.63,79.71,79.56,79.56,6800.0,64.0755,64.1399,64.0192,64.0192,6800.0
2012-09-05 11:35:00,79.57,79.68,79.55,79.57,6500.0,64.0272,64.1158,64.0111,64.0272,6500.0
2012-09-05 11:40:00,79.59,79.67,79.55,79.57,4400.0,64.0433,64.1077,64.0111,64.0272,4400.0
2012-09-05 11:45:00,79.57,79.58,79.43,79.46,4700.0,64.0272,64.0353,63.9146,63.9387,4700.0
2012-09-05 11:50:00,79.47,79.57,79.45,79.57,6900.0,63.9468,64.0272,63.9307,64.0272,6900.0
2012-09-05 11:55:00,79.55,79.59,79.5,79.52,9700.0,64.0111,64.0433,63.9709,63.987,9700.0
2012-09-05 12:00:00,79.52,79.56,79.51,79.53,4700.0,63.987,64.0192,63.979,63.9951,4700.0
2012-09-05 12:05:00,79.51,79.64,79.51,79.64,5100.0,63.979,64.0836,63.979,64.0836,5100.0
2012-09-05 12:10:00,79.66,79.68,79.56,79.61,6900.0,64.0997,64.1158,64.0192,64.0594,6900.0
2012-09-05 12:15:00,79.59,79.66,79.56,79.66,12700.0,64.0433,64.0997,64.0192,64.0997,12700.0
2012-09-05 12:20:00,79.66,79.68,79.62,79.63,4500.0,64.0997,64.1158,64.0675,64.0755,4500.0
2012-09-05 12:25:00,79.59,79.65,79.58,79.65,10800.0,64.0433,64.0916,64.0353,64.0916,10800.0
2012-09-05 12:30:00,79.64,79.66,79.62,79.65,8100.0,64.0836,64.0997,64.0675,64.0916,8100.0
2012-09-05 12:35:00,79.66,79.66,79.49,79.49,32700.0,64.0997,64.0997,63.9629,63.9629,32700.0
2012-09-05 12:40:00,79.47,79.51,79.43,79.51,22600.0,63.9468,63.979,63.9146,63.979,22600.0
2012-09-05 12:45:00,79.51,79.54,79.47,79.51,4000.0,63.979,64.0031,63.9468,63.979,4000.0
2012-09-05 12:50:00,79.51,79.56,79.48,79.51,4000.0,63.979,64.0192,63.9548,63.979,4000.0
2012-09-05 12:55:00,79.52,79.52,79.44,79.47,10600.0,63.987,63.987,63.9226,63.9468,10600.0
2012-09-05 13:00:00,79.44,79.51,79.44,79.5,7600.0,63.9226,63.979,63.9226,63.9709,7600.0
2012-09-05 13:05:00,79.5,79.5,79.44,79.46,7400.0,63.9709,63.9709,63.9226,63.9387,7400.0
2012-09-05 13:10:00,79.44,79.49,79.44,79.45,5100.0,63.9226,63.9629,63.9226,63.9307,5100.0
2012-09-05 13:15:00,79.44,79.48,79.43,79.46,11300.0,63.9226,63.9548,63.9146,63.9387,11300.0
2012-09-05 13:20:00,79.44,79.48,79.44,79.46,7500.0,63.9226,63.9548,63.9226,63.9387,7500.0
2012-09-05 13:25:00,79.46,79.5,79.44,79.46,9400.0,63.9387,63.9709,63.9226,63.9387,9400.0
2012-09-05 13:30:00,79.46,79.47,79.34,79.37,24800.0,63.9387,63.9468,63.8422,63.8663,24800.0
2012-09-05 13:35:00,79.35,79.37,79.31,79.32,10000.0,63.8502,63.8663,63.818,63.8261,10000.0
2012-09-05 13:40:00,79.3,79.31,79.26,79.29,21200.0,63.81,63.818,63.7778,63.8019,21200.0
2012-09-05 13:45:00,79.28,79.31,79.25,79.29,16600.0,63.7939,63.818,63.7697,63.8019,16600.0
2012-09-05 13:50:00,79.29,79.35,79.26,79.35,5000.0,63.8019,63.8502,63.7778,63.8502,5000.0
2012-09-05 13:55:00,79.3,79.42,79.28,79.38,4000.0,63.81,63.9065,63.7939,63.8744,4000.0
2012-09-05 14:00:00,79.38,79.39,79.31,79.34,8300.0,63.8744,63.8824,63.818,63.8422,8300.0
2012-09-05 14:05:00,79.32,79.36,79.31,79.31,41900.0,63.8261,63.8583,63.818,63.818,41900.0
2012-09-05 14:10:00,79.31,79.33,79.28,79.29,8700.0,63.818,63.8341,63.7939,63.8019,8700.0
2012-09-05 14:15:00,79.28,79.4,79.28,79.4,7500.0,63.7939,63.8904,63.7939,63.8904,7500.0
2012-09-05 14:20:00,79.39,79.5,79.34,79.43,9300.0,63.8824,63.9709,63.8422,63.9146,9300.0
2012-09-05 14:25:00,79.45,79.46,79.35,79.38,34800.0,63.9307,63.9387,63.8502,63.8744,34800.0
2012-09-05 14:30:00,79.38,79.43,79.37,79.39,28500.0,63.8744,63.9146,63.8663,63.8824,28500.0
2012-09-05 14:35:00,79.39,79.45,79.38,79.42,8800.0,63.8824,63.9307,63.8744,63.9065,8800.0
2012-09-05 14:40:00,79.42,79.42,79.3,79.35,7900.0,63.9065,63.9065,63.81,63.8502,7900.0
2012-09-05 14:45:00,79.35,79.37,79.25,79.25,19800.0,63.8502,63.8663,63.7697,63.7697,19800.0
2012-09-05 14:50:00,79.25,79.31,79.25,79.28,7500.0,63.7697,63.818,63.7697,63.7939,7500.0
2012-09-05 14:55:00,79.29,79.32,79.25,79.29,12900.0,63.8019,63.8261,63.7697,63.8019,12900.0
2012-09-05 15:00:00,79.29,79.36,79.28,79.33,8800.0,63.8019,63.8583,63.7939,63.8341,8800.0
2012-09-05 15:05:00,79.33,79.41,79.26,79.39,19400.0,63.8341,63.8985,63.7778,63.8824,19400.0
2012-09-05 15:10:00,79.38,79.4,79.28,79.31,59800.0,63.8744,63.8904,63.7939,63.818,59800.0
2012-09-05 15:15:00,79.31,79.38,79.27,79.38,8800.0,63.818,63.8744,63.7858,63.8744,8800.0
2012-09-05 15:20:00,79.36,79.4,79.3,79.33,12400.0,63.8583,63.8904,63.81,63.8341,12400.0
2012-09-05 15:25:00,79.33,79.43,79.33,79.35,13600.0,63.8341,63.9146,63.8341,63.8502,13600.0
2012-09-05 15:30:00,79.34,79.43,79.31,79.39,14500.0,63.8422,63.9146,63.818,63.8824,14500.0
2012-09-05 15:35:00,79.39,79.42,79.27,79.36,13100.0,63.8824,63.9065,63.7858,63.8583,13100.0
2012-09-05 15:40:00,79.37,79.42,79.28,79.28,20200.0,63.8663,63.9065,63.7939,63.7939,20200.0
2012-09-05 15:45:00,79.27,79.37,79.25,79.37,37200.0,63.7858,63.8663,63.7697,63.8663,37200.0
2012-09-05 15:50:00,79.35,79.38,79.3,79.34,33400.0,63.8502,63.8744,63.81,63.8422,33400.0
2012-09-05 15:55:00,79.32,79.48,79.3,79.43,116400.0,63.8261,63.9548,63.81,63.9146,116400.0
2012-09-06 09:30:00,80.13,80.64,80.02,80.53,20500.0,64.4779,64.8882,64.3893,64.7997,20500.0
2012-09-06 09:35:00,80.53,80.75,80.45,80.7,72100.0,64.7997,64.9767,64.7353,64.9365,72100.0
2012-09-06 09:40:00,80.75,80.75,80.52,80.61,13900.0,64.9767,64.9767,64.7917,64.8641,13900.0
2012-09-06 09:45:00,80.54,80.58,80.42,80.53,13900.0,64.8078,64.84,64.7112,64.7997,13900.0
2012-09-06 09:50:00,80.54,80.61,80.39,80.5,13900.0,64.8078,64.8641,64.6871,64.7756,13900.0
2012-09-06 09:55:00,80.52,80.72,80.47,80.69,26300.0,64.7917,64.9526,64.7514,64.9285,26300.0
2012-09-06 10:00:00,80.69,81.08,80.69,80.95,25400.0,64.9285,65.2423,64.9285,65.1377,25400.0
2012-09-06 10:05:00,80.99,81.1,80.85,80.99,33100.0,65.1699,65.2584,65.0572,65.1699,33100.0
2012-09-06 10:10:00,80.95,81.06,80.9,80.96,21200.0,65.1377,65.2262,65.0974,65.1457,21200.0
2012-09-06 10:15:00,80.96,81.19,80.96,81.07,19000.0,65.1457,65.3308,65.1457,65.2342,19000.0
2012-09-06 10:20:00,81.06,81.36,81.04,81.34,24000.0,65.2262,65.4676,65.2101,65.4515,24000.0
2012-09-06 10:25:00,81.3,81.53,81.22,81.52,20500.0,65.4193,65.6044,65.3549,65.5963,20500.0
2012-09-06 10:30:00,81.51,81.6,81.42,81.49,39300.0,65.5883,65.6607,65.5159,65.5722,39300.0
2012-09-06 10:35:00,81.5,81.69,81.47,81.64,25000.0,65.5802,65.7331,65.5561,65.6929,25000.0
2012-09-06 10:40:00,81.57,81.63,81.56,81.63,11300.0,65.6366,65.6849,65.6285,65.6849,11300.0
2012-09-06 10:45:00,81.63,81.9,81.6,81.9,11800.0,65.6849,65.9021,65.6607,65.9021,11800.0
2012-09-06 10:50:00,81.9,81.94,81.72,81.81,50200.0,65.9021,65.9343,65.7573,65.8297,50200.0
2012-09-06 10:55:00,81.8,81.88,81.77,81.81,20000.0,65.8216,65.886,65.7975,65.8297,20000.0
2012-09-06 11:00:00,81.83,81.96,81.82,81.89,9000.0,65.8458,65.9504,65.8377,65.8941,9000.0
2012-09-06 11:05:00,81.92,81.96,81.85,81.9,12600.0,65.9182,65.9504,65.8619,65.9021,12600.0
2012-09-06 11:10:00,81.9,81.98,81.83,81.9,11100.0,65.9021,65.9665,65.8458,65.9021,11100.0
2012-09-06 11:15:00,81.92,81.93,81.78,81.79,20400.0,65.9182,65.9263,65.8056,65.8136,20400.0
2012-09-06 11:20:00,81.75,81.83,81.74,81.8,13200.0,65.7814,65.8458,65.7734,65.8216,13200.0
2012-09-06 11:25:00,81.78,81.88,81.74,81.84,55900.0,65.8056,65.886,65.7734,65.8538,55900.0
2012-09-06 11:30:00,81.85,81.88,81.78,81.83,54900.0,65.8619,65.886,65.8056,65.8458,54900.0
2012-09-06 11:35:00,81.78,81.87,81.78,81.84,20500.0,65.8056,65.878,65.8056,65.8538,20500.0
2012-09-06 11:40:00,81.82,81.84,81.76,81.8,18500.0,65.8377,65.8538,65.7895,65.8216,18500.0
2012-09-06 11:45:00,81.79,81.83,81.76,81.78,41500.0,65.8136,65.8458,65.7895,65.8056,41500.0
2012-09-06 11:50:00,81.77,81.83,81.76,81.81,42800.0,65.7975,65.8458,65.7895,65.8297,42800.0
2012-09-06 11:55:00,81.81,81.83,81.77,81.8,21400.0,65.8297,65.8458,65.7975,65.8216,21400.0
2012-09-06 12:00:00,81.79,81.87,81.76,81.84,13500.0,65.8136,65.878,65.7895,65.8538,13500.0
2012-09-06 12:05:00,81.82,81.87,81.79,81.79,7500.0,65.8377,65.878,65.8136,65.8136,7500.0
2012-09-06 12:10:00,81.81,81.87,81.79,81.84,7500.0,65.8297,65.878,65.8136,65.8538,7500.0
2012-09-06 12:15:00,81.83,81.92,81.76,81.86,43300.0,65.8458,65.9182,65.7895,65.8699,43300.0
2012-09-06 12:20:00,81.83,81.87,81.74,81.78,7200.0,65.8458,65.878,65.7734,65.8056,7200.0
2012-09-06 12:25:00,81.75,81.82,81.71,81.74,10200.0,65.7814,65.8377,65.7492,65.7734,10200.0
2012-09-06 12:30:00,81.73,81.73,81.64,81.68,16000.0,65.7653,65.7653,65.6929,65.7251,16000.0
2012-09-06 12:35:00,81.68,81.72,81.66,81.69,14700.0,65.7251,65.7573,65.709,65.7331,14700.0
2012-09-06 12:40:00,81.69,81.69,81.65,81.65,7300.0,65.7331,65.7331,65.7009,65.7009,7300.0
2012-09-06 12:45:00,81.66,81.68,81.65,81.65,2700.0,65.709,65.7251,65.7009,65.7009,2700.0
2012-09-06 12:50:00,81.65,81.75,81.61,81.72,10300.0,65.7009,65.7814,65.6688,65.7573,10300.0
2012-09-06 12:55:00,81.72,81.82,81.72,81.8,18800.0,65.7573,65.8377,65.7573,65.8216,18800.0
2012-09-06 13:00:00,81.8,81.85,81.76,81.77,11600.0,65.8216,65.8619,65.7895,65.7975,11600.0
2012-09-06 13:05:00,81.79,81.82,81.76,81.77,5200.0,65.8136,65.8377,65.7895,65.7975,5200.0
2012-09-06 13:10:00,81.75,81.8,81.74,81.8,6000.0,65.7814,65.8216,65.7734,65.8216,6000.0
2012-09-06 13:15:00,81.8,81.8,81.74,81.74,4700.0,65.8216,65.8216,65.7734,65.7734,4700.0
2012-09-06 13:20:00,81.75,81.77,81.72,81.76,8900.0,65.7814,65.7975,65.7573,65.7895,8900.0
2012-09-06 13:25:00,81.73,81.74,81.67,81.71,5700.0,65.7653,65.7734,65.717,65.7492,5700.0
2012-09-06 13:30:00,81.71,81.72,81.68,81.71,4200.0,65.7492,65.7573,65.7251,65.7492,4200.0
2012-09-06 13:35:00,81.71,81.79,81.69,81.77,11000.0,65.7492,65.8136,65.7331,65.7975,11000.0
2012-09-06 13:40:00,81.78,81.78,81.71,81.71,8400.0,65.8056,65.8056,65.7492,65.7492,8400.0
2012-09-06 13:45:00,81.74,81.78,81.73,81.74,10800.0,65.7734,65.8056,65.7653,65.7734,10800.0
2012-09-06 13:50:00,81.74,81.74,81.66,81.68,25900.0,65.7734,65.7734,65.709,65.7251,25900.0
2012-09-06 13:55:00,81.66,81.7,81.64,81.66,14500.0,65.709,65.7412,65.6929,65.709,14500.0
2012-09-06 14:00:00,81.64,81.66,81.59,81.61,20400.0,65.6929,65.709,65.6527,65.6688,20400.0
2012-09-06 14:05:00,81.61,81.63,81.52,81.55,27100.0,65.6688,65.6849,65.5963,65.6205,27100.0
2012-09-06 14:10:00,81.55,81.68,81.46,81.66,52900.0,65.6205,65.7251,65.5481,65.709,52900.0
2012-09-06 14:15:00,81.7,81.85,81.67,81.83,15700.0,65.7412,65.8619,65.717,65.8458,15700.0
2012-09-06 14:20:00,81.81,81.91,81.81,81.87,11300.0,65.8297,65.9102,65.8297,65.878,11300.0
2012-09-06 14:25:00,81.86,81.91,81.77,81.86,11800.0,65.8699,65.9102,65.7975,65.8699,11800.0
2012-09-06 14:30:00,81.87,81.97,81.85,81.91,20300.0,65.878,65.9584,65.8619,65.9102,20300.0
2012-09-06 14:35:00,81.9,81.9,81.84,81.87,9300.0,65.9021,65.9021,65.8538,65.878,9300.0
2012-09-06 14:40:00,81.85,81.87,81.78,81.87,5400.0,65.8619,65.878,65.8056,65.878,5400.0
2012-09-06 14:45:00,81.87,81.9,81.79,81.86,8700.0,65.878,65.9021,65.8136,65.8699,8700.0
2012-09-06 14:50:00,81.86,81.93,81.77,81.93,11500.0,65.8699,65.9263,65.7975,65.9263,11500.0
2012-09-06 14:55:00,81.97,81.97,81.8,81.84,11800.0,65.9584,65.9584,65.8216,65.8538,11800.0
2012-09-06 15:00:00,81.85,81.85,81.77,81.81,6900.0,65.8619,65.8619,65.7975,65.8297,6900.0
2012-09-06 15:05:00,81.78,81.83,81.74,81.81,19700.0,65.8056,65.8458,65.7734,65.8297,19700.0
2012-09-06 15:10:00,81.81,81.82,81.63,81.68,46600.0,65.8297,65.8377,65.6849,65.7251,46600.0
2012-09-06 15:15:00,81.65,81.73,81.51,81.67,23300.0,65.7009,65.7653,65.5883,65.717,23300.0
2012-09-06 15:20:00,81.67,81.78,81.66,81.74,35500.0,65.717,65.8056,65.709,65.7734,35500.0
2012-09-06 15:25:00,81.74,81.85,81.73,81.77,32400.0,65.7734,65.8619,65.7653,65.7975,32400.0
2012-09-06 15:30:00,81.78,81.91,81.77,81.9,57100.0,65.8056,65.9102,65.7975,65.9021,57100.0
2012-09-06 15:35:00,81.89,81.96,81.86,81.86,44100.0,65.8941,65.9504,65.8699,65.8699,44100.0
2012-09-06 15:40:00,81.87,81.99,81.85,81.97,43500.0,65.878,65.9745,65.8619,65.9584,43500.0
2012-09-06 15:45:00,81.99,81.99,81.84,81.86,82200.0,65.9745,65.9745,65.8538,65.8699,82200.0
2012-09-06 15:50:00,81.86,81.99,81.86,81.99,75400.0,65.8699,65.9745,65.8699,65.9745,75400.0
2012-09-06 15:55:00,81.99,82.32,81.98,82.29,190000.0,65.9745,66.2401,65.9665,66.2159,190000.0
2012-09-07 09:30:00,82.69,84.65,82.52,84.55,56100.0,66.5378,68.1149,66.401,68.0345,56100.0
2012-09-07 09:35:00,84.55,84.65,84.14,84.37,31700.0,68.0345,68.1149,67.7046,67.8896,31700.0
2012-09-07 09:40:00,84.43,84.95,84.14,84.92,32500.0,67.9379,68.3563,67.7046,68.3322,32500.0
2012-09-07 09:45:00,84.91,85.26,84.82,85.06,75600.0,68.3242,68.6058,68.2517,68.4449,75600.0
2012-09-07 09:50:00,85.08,85.1,84.66,84.79,56800.0,68.4609,68.477,68.123,68.2276,56800.0
2012-09-07 09:55:00,84.69,84.71,84.4,84.4,56600.0,68.1471,68.1632,67.9138,67.9138,56600.0
2012-09-07 10:00:00,84.42,84.52,84.3,84.41,21000.0,67.9299,68.0103,67.8333,67.9218,21000.0
2012-09-07 10:05:00,84.41,84.47,84.32,84.45,17400.0,67.9218,67.9701,67.8494,67.954,17400.0
2012-09-07 10:10:00,84.41,84.53,84.12,84.15,26700.0,67.9218,68.0184,67.6885,67.7126,26700.0
2012-09-07 10:15:00,84.17,84.33,84.13,84.3,27500.0,67.7287,67.8575,67.6965,67.8333,27500.0
2012-09-07 10:20:00,84.31,84.33,84.21,84.28,45600.0,67.8414,67.8575,67.7609,67.8172,45600.0
2012-09-07 10:25:00,84.3,84.56,84.28,84.28,43600.0,67.8333,68.0425,67.8172,67.8172,43600.0
2012-09-07 10:30:00,84.26,84.26,84.02,84.21,21100.0,67.8011,67.8011,67.608,67.7609,21100.0
2012-09-07 10:35:00,84.2,84.26,84.08,84.1,7900.0,67.7528,67.8011,67.6563,67.6724,7900.0
2012-09-07 10:40:00,84.11,84.19,84.08,84.09,9400.0,67.6804,67.7448,67.6563,67.6643,9400.0
2012-09-07 10:45:00,84.09,84.14,84.06,84.06,8100.0,67.6643,67.7046,67.6402,67.6402,8100.0
2012-09-07 10:50:00,84.07,84.44,84.06,84.41,28800.0,67.6482,67.946,67.6402,67.9218,28800.0
2012-09-07 10:55:00,84.41,84.65,84.4,84.63,35400.0,67.9218,68.1149,67.9138,68.0989,35400.0
2012-09-07 11:00:00,84.63,84.73,84.49,84.73,43100.0,68.0989,68.1793,67.9862,68.1793,43100.0
2012-09-07 11:05:00,84.7,84.76,84.46,84.47,20500.0,68.1552,68.2035,67.9621,67.9701,20500.0
2012-09-07 11:10:00,84.48,84.57,84.4,84.5,18700.0,67.9782,68.0506,67.9138,67.9942,18700.0
2012-09-07 11:15:00,84.49,84.5,84.34,84.37,33300.0,67.9862,67.9942,67.8655,67.8896,33300.0
2012-09-07 11:20:00,84.37,84.43,84.29,84.3,66200.0,67.8896,67.9379,67.8253,67.8333,66200.0
2012-09-07 11:25:00,84.3,84.35,84.19,84.25,29800.0,67.8333,67.8735,67.7448,67.7931,29800.0
2012-09-07 11:30:00,84.26,84.26,84.14,84.22,15900.0,67.8011,67.8011,67.7046,67.7689,15900.0
2012-09-07 11:35:00,84.17,84.22,84.11,84.13,15300.0,67.7287,67.7689,67.6804,67.6965,15300.0
2012-09-07 11:40:00,84.13,84.28,84.12,84.26,55000.0,67.6965,67.8172,67.6885,67.8011,55000.0
2012-09-07 11:45:00,84.27,84.27,84.2,84.2,8700.0,67.8092,67.8092,67.7528,67.7528,8700.0
2012-09-07 11:50:00,84.2,84.26,84.18,84.2,20900.0,67.7528,67.8011,67.7368,67.7528,20900.0
2012-09-07 11:55:00,84.2,84.22,84.16,84.2,9400.0,67.7528,67.7689,67.7207,67.7528,9400.0
2012-09-07 12:00:00,84.2,84.22,84.19,84.2,12000.0,67.7528,67.7689,67.7448,67.7528,12000.0
2012-09-07 12:05:00,84.2,84.27,84.18,84.22,9800.0,67.7528,67.8092,67.7368,67.7689,9800.0
2012-09-07 12:10:00,84.22,84.23,84.18,84.19,11200.0,67.7689,67.777,67.7368,67.7448,11200.0
2012-09-07 12:15:00,84.19,84.26,84.19,84.24,4400.0,67.7448,67.8011,67.7448,67.785,4400.0
2012-09-07 12:20:00,84.24,84.24,84.19,84.2,11800.0,67.785,67.785,67.7448,67.7528,11800.0
2012-09-07 12:25:00,84.2,84.25,84.13,84.14,8600.0,67.7528,67.7931,67.6965,67.7046,8600.0
2012-09-07 12:30:00,84.15,84.24,84.14,84.23,7900.0,67.7126,67.785,67.7046,67.777,7900.0
2012-09-07 12:35:00,84.23,84.28,84.19,84.23,9100.0,67.777,67.8172,67.7448,67.777,9100.0
2012-09-07 12:40:00,84.21,84.24,84.18,84.2,5300.0,67.7609,67.785,67.7368,67.7528,5300.0
2012-09-07 12:45:00,84.2,84.25,84.19,84.22,4600.0,67.7528,67.7931,67.7448,67.7689,4600.0
2012-09-07 12:50:00,84.26,84.26,84.19,84.19,8200.0,67.8011,67.8011,67.7448,67.7448,8200.0
2012-09-07 12:55:00,84.19,84.26,84.18,84.24,10900.0,67.7448,67.8011,67.7368,67.785,10900.0
2012-09-07 13:00:00,84.25,84.26,84.18,84.22,7400.0,67.7931,67.8011,67.7368,67.7689,7400.0
2012-09-07 13:05:00,84.2,84.23,84.18,84.2,12100.0,67.7528,67.777,67.7368,67.7528,12100.0
2012-09-07 13:10:00,84.19,84.2,84.16,84.17,8400.0,67.7448,67.7528,67.7207,67.7287,8400.0
2012-09-07 13:15:00,84.17,84.23,84.16,84.23,31000.0,67.7287,67.777,67.7207,67.777,31000.0
2012-09-07 13:20:00,84.22,84.22,84.16,84.2,10900.0,67.7689,67.7689,67.7207,67.7528,10900.0
2012-09-07 13:25:00,84.22,84.23,84.16,84.19,12900.0,67.7689,67.777,67.7207,67.7448,12900.0
2012-09-07 13:30:00,84.17,84.2,84.16,84.18,18200.0,67.7287,67.7528,67.7207,67.7368,18200.0
2012-09-07 13:35:00,84.17,84.2,83.96,83.98,24100.0,67.7287,67.7528,67.5597,67.5758,24100.0
2012-09-07 13:40:00,83.97,83.97,83.84,83.86,15300.0,67.5678,67.5678,67.4632,67.4793,15300.0
2012-09-07 13:45:00,83.85,83.87,83.76,83.77,11100.0,67.4712,67.4873,67.3988,67.4068,11100.0
2012-09-07 13:50:00,83.76,83.79,83.75,83.77,4700.0,67.3988,67.4229,67.3907,67.4068,4700.0
2012-09-07 13:55:00,83.76,83.79,83.7,83.7,6900.0,67.3988,67.4229,67.3505,67.3505,6900.0
2012-09-07 14:00:00,83.7,83.78,83.68,83.73,16300.0,67.3505,67.4149,67.3344,67.3747,16300.0
2012-09-07 14:05:00,83.72,83.72,83.62,83.67,7800.0,67.3666,67.3666,67.2861,67.3264,7800.0
2012-09-07 14:10:00,83.66,83.7,83.62,83.68,6700.0,67.3183,67.3505,67.2861,67.3344,6700.0
2012-09-07 14:15:00,83.66,83.69,83.65,83.67,4500.0,67.3183,67.3425,67.3103,67.3264,4500.0
2012-09-07 14:20:00,83.66,83.69,83.6,83.62,6100.0,67.3183,67.3425,67.27,67.2861,6100.0
2012-09-07 14:25:00,83.62,83.64,83.59,83.59,6500.0,67.2861,67.3022,67.262,67.262,6500.0
2012-09-07 14:30:00,83.59,83.72,83.59,83.7,7200.0,67.262,67.3666,67.262,67.3505,7200.0
2012-09-07 14:35:00,83.69,83.72,83.67,83.67,5200.0,67.3425,67.3666,67.3264,67.3264,5200.0
2012-09-07 14:40:00,83.69,83.69,83.6,83.6,5900.0,67.3425,67.3425,67.27,67.27,5900.0
2012-09-07 14:45:00,83.59,83.65,83.59,83.63,6900.0,67.262,67.3103,67.262,67.2942,6900.0
2012-09-07 14:50:00,83.64,83.7,83.61,83.7,5800.0,67.3022,67.3505,67.2781,67.3505,5800.0
2012-09-07 14:55:00,83.71,83.72,83.62,83.62,7300.0,67.3586,67.3666,67.2861,67.2861,7300.0
2012-09-07 15:00:00,83.61,83.62,83.54,83.62,9700.0,67.2781,67.2861,67.2218,67.2861,9700.0
2012-09-07 15:05:00,83.64,83.67,83.62,83.63,4900.0,67.3022,67.3264,67.2861,67.2942,4900.0
2012-09-07 15:10:00,83.63,83.65,83.5,83.57,12900.0,67.2942,67.3103,67.1896,67.2459,12900.0
2012-09-07 15:15:00,83.56,83.59,83.5,83.51,9800.0,67.2379,67.262,67.1896,67.1976,9800.0
2012-09-07 15:20:00,83.53,83.53,83.48,83.48,11900.0,67.2137,67.2137,67.1735,67.1735,11900.0
2012-09-07 15:25:00,83.47,83.51,83.43,83.46,9300.0,67.1654,67.1976,67.1333,67.1574,9300.0
2012-09-07 15:30:00,83.48,83.55,83.47,83.53,19900.0,67.1735,67.2298,67.1654,67.2137,19900.0
2012-09-07 15:35:00,83.52,83.53,83.48,83.48,17000.0,67.2057,67.2137,67.1735,67.1735,17000.0
2012-09-07 15:40:00,83.47,83.53,83.47,83.5,16700.0,67.1654,67.2137,67.1654,67.1896,16700.0
2012-09-07 15:45:00,83.5,83.59,83.49,83.58,21000.0,67.1896,67.262,67.1815,67.254,21000.0
2012-09-07 15:50:00,83.56,83.61,83.5,83.57,28000.0,67.2379,67.2781,67.1896,67.2459,28000.0
2012-09-07 15:55:00,83.58,83.69,83.54,83.68,62800.0,67.254,67.3425,67.2218,67.3344,62800.0
2012-09-10 09:30:00,83.35,83.45,83.26,83.26,10800.0,67.0689,67.1493,66.9965,66.9965,10800.0
2012-09-10 09:35:00,83.26,83.52,83.25,83.38,10900.0,66.9965,67.2057,66.9884,67.093,10900.0
2012-09-10 09:40:00,83.29,83.43,83.16,83.28,8900.0,67.0206,67.1333,66.916,67.0126,8900.0
2012-09-10 09:45:00,83.27,83.67,83.27,83.55,8400.0,67.0045,67.3264,67.0045,67.2298,8400.0
2012-09-10 09:50:00,83.58,83.58,83.33,83.44,5300.0,67.254,67.254,67.0528,67.1413,5300.0
2012-09-10 09:55:00,83.48,83.68,83.43,83.65,18500.0,67.1735,67.3344,67.1333,67.3103,18500.0
2012-09-10 10:00:00,83.6,83.64,83.45,83.55,9500.0,67.27,67.3022,67.1493,67.2298,9500.0
2012-09-10 10:05:00,83.52,83.59,83.38,83.5,13300.0,67.2057,67.262,67.093,67.1896,13300.0
2012-09-10 10:10:00,83.49,83.62,83.41,83.48,8400.0,67.1815,67.2861,67.1172,67.1735,8400.0
2012-09-10 10:15:00,83.5,83.72,83.47,83.71,6000.0,67.1896,67.3666,67.1654,67.3586,6000.0
2012-09-10 10:20:00,83.71,83.91,83.67,83.82,11100.0,67.3586,67.5195,67.3264,67.4471,11100.0
2012-09-10 10:25:00,83.88,83.91,83.74,83.74,6900.0,67.4954,67.5195,67.3827,67.3827,6900.0
2012-09-10 10:30:00,83.74,83.89,83.74,83.89,10800.0,67.3827,67.5034,67.3827,67.5034,10800.0
2012-09-10 10:35:00,83.84,83.84,83.7,83.71,11000.0,67.4632,67.4632,67.3505,67.3586,11000.0
2012-09-10 10:40:00,83.72,83.79,83.64,83.79,16400.0,67.3666,67.4229,67.3022,67.4229,16400.0
2012-09-10 10:45:00,83.82,83.82,83.73,83.8,4400.0,67.4471,67.4471,67.3747,67.431,4400.0
2012-09-10 10:50:00,83.77,83.85,83.7,83.85,9700.0,67.4068,67.4712,67.3505,67.4712,9700.0
2012-09-10 10:55:00,83.85,83.93,83.83,83.85,8900.0,67.4712,67.5356,67.4551,67.4712,8900.0
2012-09-10 11:00:00,83.85,83.93,83.8,83.9,8800.0,67.4712,67.5356,67.431,67.5114,8800.0
2012-09-10 11:05:00,83.88,83.95,83.82,83.95,5100.0,67.4954,67.5517,67.4471,67.5517,5100.0
2012-09-10 11:10:00,83.97,83.99,83.93,83.99,6900.0,67.5678,67.5839,67.5356,67.5839,6900.0
2012-09-10 11:15:00,84.0,84.11,84.0,84.1,10500.0,67.5919,67.6804,67.5919,67.6724,10500.0
2012-09-10 11:20:00,84.07,84.18,84.05,84.18,14200.0,67.6482,67.7368,67.6321,67.7368,14200.0
2012-09-10 11:25:00,84.13,84.18,84.12,84.13,19800.0,67.6965,67.7368,67.6885,67.6965,19800.0
2012-09-10 11:30:00,84.14,84.27,84.12,84.27,14900.0,67.7046,67.8092,67.6885,67.8092,14900.0
2012-09-10 11:35:00,84.24,84.42,84.24,84.37,26100.0,67.785,67.9299,67.785,67.8896,26100.0
2012-09-10 11:40:00,84.4,84.41,84.26,84.36,12300.0,67.9138,67.9218,67.8011,67.8816,12300.0
2012-09-10 11:45:00,84.35,84.4,84.34,84.38,16600.0,67.8735,67.9138,67.8655,67.8977,16600.0
2012-09-10 11:50:00,84.39,84.46,84.39,84.45,11500.0,67.9057,67.9621,67.9057,67.954,11500.0
2012-09-10 11:55:00,84.46,84.46,84.4,84.4,18500.0,67.9621,67.9621,67.9138,67.9138,18500.0
2012-09-10 12:00:00,84.41,84.45,84.4,84.44,11000.0,67.9218,67.954,67.9138,67.946,11000.0
2012-09-10 12:05:00,84.44,84.44,84.31,84.32,24700.0,67.946,67.946,67.8414,67.8494,24700.0
2012-09-10 12:10:00,84.31,84.33,84.21,84.21,4600.0,67.8414,67.8575,67.7609,67.7609,4600.0
2012-09-10 12:15:00,84.21,84.24,84.17,84.21,6100.0,67.7609,67.785,67.7287,67.7609,6100.0
2012-09-10 12:20:00,84.17,84.23,84.16,84.21,11600.0,67.7287,67.777,67.7207,67.7609,11600.0
2012-09-10 12:25:00,84.2,84.21,84.17,84.19,3900.0,67.7528,67.7609,67.7287,67.7448,3900.0
2012-09-10 12:30:00,84.17,84.27,84.17,84.21,19400.0,67.7287,67.8092,67.7287,67.7609,19400.0
2012-09-10 12:35:00,84.2,84.31,84.2,84.26,11700.0,67.7528,67.8414,67.7528,67.8011,11700.0
2012-09-10 12:40:00,84.24,84.35,84.23,84.33,5600.0,67.785,67.8735,67.777,67.8575,5600.0
2012-09-10 12:45:00,84.34,84.47,84.31,84.46,18100.0,67.8655,67.9701,67.8414,67.9621,18100.0
2012-09-10 12:50:00,84.48,84.48,84.3,84.36,13900.0,67.9782,67.9782,67.8333,67.8816,13900.0
2012-09-10 12:55:00,84.36,84.36,84.31,84.33,2400.0,67.8816,67.8816,67.8414,67.8575,2400.0
2012-09-10 13:00:00,84.33,84.37,84.3,84.3,5100.0,67.8575,67.8896,67.8333,67.8333,5100.0
2012-09-10 13:05:00,84.3,84.37,84.3,84.34,6500.0,67.8333,67.8896,67.8333,67.8655,6500.0
2012-09-10 13:10:00,84.34,84.44,84.34,84.44,11700.0,67.8655,67.946,67.8655,67.946,11700.0
2012-09-10 13:15:00,84.45,84.49,84.38,84.4,9800.0,67.954,67.9862,67.8977,67.9138,9800.0
2012-09-10 13:20:00,84.37,84.38,84.26,84.3,4200.0,67.8896,67.8977,67.8011,67.8333,4200.0
2012-09-10 13:25:00,84.29,84.34,84.28,84.34,2300.0,67.8253,67.8655,67.8172,67.8655,2300.0
2012-09-10 13:30:00,84.33,84.37,84.32,84.33,7000.0,67.8575,67.8896,67.8494,67.8575,7000.0
2012-09-10 13:35:00,84.33,84.49,84.33,84.48,28100.0,67.8575,67.9862,67.8575,67.9782,28100.0
2012-09-10 13:40:00,84.45,84.45,84.27,84.31,10600.0,67.954,67.954,67.8092,67.8414,10600.0
2012-09-10 13:45:00,84.27,84.31,84.2,84.2,3500.0,67.8092,67.8414,67.7528,67.7528,3500.0
2012-09-10 13:50:00,84.19,84.26,84.19,84.24,2800.0,67.7448,67.8011,67.7448,67.785,2800.0
2012-09-10 13:55:00,84.24,84.25,84.07,84.07,12200.0,67.785,67.7931,67.6482,67.6482,12200.0
2012-09-10 14:00:00,84.08,84.1,83.93,83.99,55100.0,67.6563,67.6724,67.5356,67.5839,55100.0
2012-09-10 14:05:00,83.97,84.02,83.97,84.0,4100.0,67.5678,67.608,67.5678,67.5919,4100.0
2012-09-10 14:10:00,83.99,84.03,83.8,83.82,32700.0,67.5839,67.6161,67.431,67.4471,32700.0
2012-09-10 14:15:00,83.82,83.97,83.8,83.95,12800.0,67.4471,67.5678,67.431,67.5517,12800.0
2012-09-10 14:20:00,83.93,83.97,83.92,83.95,6900.0,67.5356,67.5678,67.5275,67.5517,6900.0
2012-09-10 14:25:00,83.94,83.96,83.92,83.95,2800.0,67.5436,67.5597,67.5275,67.5517,2800.0
2012-09-10 14:30:00,83.96,84.04,83.96,84.0,9700.0,67.5597,67.6241,67.5597,67.5919,9700.0
2012-09-10 14:35:00,84.0,84.03,83.99,84.01,9800.0,67.5919,67.6161,67.5839,67.6,9800.0
2012-09-10 14:40:00,84.0,84.02,83.96,84.0,9400.0,67.5919,67.608,67.5597,67.5919,9400.0
2012-09-10 14:45:00,84.0,84.02,83.97,84.01,2800.0,67.5919,67.608,67.5678,67.6,2800.0
2012-09-10 14:50:00,83.98,83.99,83.94,83.99,7000.0,67.5758,67.5839,67.5436,67.5839,7000.0
2012-09-10 14:55:00,83.98,84.02,83.93,83.93,3800.0,67.5758,67.608,67.5356,67.5356,3800.0
2012-09-10 15:00:00,83.94,83.99,83.93,83.95,8700.0,67.5436,67.5839,67.5356,67.5517,8700.0
2012-09-10 15:05:00,83.95,83.95,83.9,83.93,11300.0,67.5517,67.5517,67.5114,67.5356,11300.0
2012-09-10 15:10:00,83.92,83.93,83.81,83.82,8800.0,67.5275,67.5356,67.439,67.4471,8800.0
2012-09-10 15:15:00,83.82,83.84,83.73,83.75,7200.0,67.4471,67.4632,67.3747,67.3907,7200.0
2012-09-10 15:20:00,83.74,83.81,83.64,83.8,12700.0,67.3827,67.439,67.3022,67.431,12700.0
2012-09-10 15:25:00,83.8,83.9,83.78,83.86,44200.0,67.431,67.5114,67.4149,67.4793,44200.0
2012-09-10 15:30:00,83.86,83.86,83.72,83.75,18600.0,67.4793,67.4793,67.3666,67.3907,18600.0
2012-09-10 15:35:00,83.74,83.77,83.69,83.76,27000.0,67.3827,67.4068,67.3425,67.3988,27000.0
2012-09-10 15:40:00,83.77,83.78,83.64,83.76,22700.0,67.4068,67.4149,67.3022,67.3988,22700.0
2012-09-10 15:45:00,83.72,83.74,83.55,83.62,26400.0,67.3666,67.3827,67.2298,67.2861,26400.0
2012-09-10 15:50:00,83.62,83.8,83.62,83.8,25300.0,67.2861,67.431,67.2861,67.431,25300.0
2012-09-10 15:55:00,83.78,83.8,83.62,83.71,100800.0,67.4149,67.431,67.2861,67.3586,100800.0
2012-09-11 09:30:00,83.76,83.96,83.61,83.77,15000.0,67.3988,67.5597,67.2781,67.4068,15000.0
2012-09-11 09:35:00,83.77,83.93,83.66,83.93,14300.0,67.4068,67.5356,67.3183,67.5356,14300.0
2012-09-11 09:40:00,83.91,84.06,83.83,83.85,4100.0,67.5195,67.6402,67.4551,67.4712,4100.0
2012-09-11 09:45:00,83.83,84.1,83.82,84.09,6700.0,67.4551,67.6724,67.4471,67.6643,6700.0
2012-09-11 09:50:00,84.14,84.44,84.13,84.29,10200.0,67.7046,67.946,67.6965,67.8253,10200.0
2012-09-11 09:55:00,84.35,84.35,84.2,84.32,6000.0,67.8735,67.8735,67.7528,67.8494,6000.0
2012-09-11 10:00:00,84.32,84.39,84.01,84.12,21000.0,67.8494,67.9057,67.6,67.6885,21000.0
2012-09-11 10:05:00,84.14,84.22,84.12,84.13,15800.0,67.7046,67.7689,67.6885,67.6965,15800.0
2012-09-11 10:10:00,84.15,84.3,84.08,84.27,7200.0,67.7126,67.8333,67.6563,67.8092,7200.0
2012-09-11 10:15:00,84.27,84.44,84.26,84.36,9200.0,67.8092,67.946,67.8011,67.8816,9200.0
2012-09-11 10:20:00,84.38,84.43,84.28,84.32,11500.0,67.8977,67.9379,67.8172,67.8494,11500.0
2012-09-11 10:25:00,84.43,84.43,84.29,84.33,8900.0,67.9379,67.9379,67.8253,67.8575,8900.0
2012-09-11 10:30:00,84.33,84.35,84.19,84.27,7400.0,67.8575,67.8735,67.7448,67.8092,7400.0
2012-09-11 10:35:00,84.32,84.32,84.16,84.16,8700.0,67.8494,67.8494,67.7207,67.7207,8700.0
2012-09-11 10:40:00,84.23,84.44,84.21,84.35,10300.0,67.777,67.946,67.7609,67.8735,10300.0
2012-09-11 10:45:00,84.35,84.4,84.31,84.36,6700.0,67.8735,67.9138,67.8414,67.8816,6700.0
2012-09-11 10:50:00,84.36,84.43,84.34,84.34,6300.0,67.8816,67.9379,67.8655,67.8655,6300.0
2012-09-11 10:55:00,84.38,84.44,84.27,84.27,8300.0,67.8977,67.946,67.8092,67.8092,8300.0
2012-09-11 11:00:00,84.31,84.46,84.31,84.42,10800.0,67.8414,67.9621,67.8414,67.9299,10800.0
2012-09-11 11:05:00,84.42,84.48,84.38,84.46,6300.0,67.9299,67.9782,67.8977,67.9621,6300.0
2012-09-11 11:10:00,84.45,84.56,84.42,84.5,14200.0,67.954,68.0425,67.9299,67.9942,14200.0
2012-09-11 11:15:00,84.49,84.58,84.49,84.58,24900.0,67.9862,68.0586,67.9862,68.0586,24900.0
2012-09-11 11:20:00,84.59,84.69,84.46,84.63,50300.0,68.0667,68.1471,67.9621,68.0989,50300.0
2012-09-11 11:25:00,84.7,84.85,84.64,84.8,29200.0,68.1552,68.2759,68.1069,68.2356,29200.0
2012-09-11 11:30:00,84.8,84.84,84.8,84.82,18100.0,68.2356,68.2678,68.2356,68.2517,18100.0
2012-09-11 11:35:00,84.83,84.87,84.79,84.85,11500.0,68.2598,68.292,68.2276,68.2759,11500.0
2012-09-11 11:40:00,84.85,84.88,84.83,84.85,13600.0,68.2759,68.3,68.2598,68.2759,13600.0
2012-09-11 11:45:00,84.86,84.91,84.84,84.86,8400.0,68.2839,68.3242,68.2678,68.2839,8400.0
2012-09-11 11:50:00,84.85,84.89,84.81,84.81,11000.0,68.2759,68.3081,68.2437,68.2437,11000.0
2012-09-11 11:55:00,84.83,84.9,84.77,84.9,34200.0,68.2598,68.3161,68.2115,68.3161,34200.0
2012-09-11 12:00:00,84.9,84.9,84.79,84.79,6400.0,68.3161,68.3161,68.2276,68.2276,6400.0
2012-09-11 12:05:00,84.82,84.82,84.67,84.74,9500.0,68.2517,68.2517,68.131,68.1874,9500.0
2012-09-11 12:10:00,84.68,84.75,84.51,84.59,9200.0,68.1391,68.1954,68.0023,68.0667,9200.0
2012-09-11 12:15:00,84.57,84.63,84.55,84.59,3400.0,68.0506,68.0989,68.0345,68.0667,3400.0
2012-09-11 12:20:00,84.58,84.61,84.56,84.6,3200.0,68.0586,68.0828,68.0425,68.0747,3200.0
2012-09-11 12:25:00,84.59,84.61,84.56,84.59,10300.0,68.0667,68.0828,68.0425,68.0667,10300.0
2012-09-11 12:30:00,84.6,84.62,84.55,84.57,14200.0,68.0747,68.0908,68.0345,68.0506,14200.0
2012-09-11 12:35:00,84.57,84.6,84.55,84.58,18400.0,68.0506,68.0747,68.0345,68.0586,18400.0
2012-09-11 12:40:00,84.6,84.63,84.55,84.58,7000.0,68.0747,68.0989,68.0345,68.0586,7000.0
2012-09-11 12:45:00,84.6,84.61,84.56,84.59,2300.0,68.0747,68.0828,68.0425,68.0667,2300.0
2012-09-11 12:50:00,84.6,84.6,84.51,84.54,3500.0,68.0747,68.0747,68.0023,68.0264,3500.0
2012-09-11 12:55:00,84.52,84.58,84.46,84.58,4400.0,68.0103,68.0586,67.9621,68.0586,4400.0
2012-09-11 13:00:00,84.62,84.64,84.54,84.56,4000.0,68.0908,68.1069,68.0264,68.0425,4000.0
2012-09-11 13:05:00,84.56,84.56,84.48,84.51,8600.0,68.0425,68.0425,67.9782,68.0023,8600.0
2012-09-11 13:10:00,84.5,84.51,84.47,84.5,10100.0,67.9942,68.0023,67.9701,67.9942,10100.0
2012-09-11 13:15:00,84.5,84.63,84.48,84.63,8000.0,67.9942,68.0989,67.9782,68.0989,8000.0
2012-09-11 13:20:00,84.62,84.64,84.58,84.62,3000.0,68.0908,68.1069,68.0586,68.0908,3000.0
2012-09-11 13:25:00,84.61,84.62,84.55,84.55,2300.0,68.0828,68.0908,68.0345,68.0345,2300.0
2012-09-11 13:30:00,84.55,84.56,84.46,84.46,4800.0,68.0345,68.0425,67.9621,67.9621,4800.0
2012-09-11 13:35:00,84.47,84.58,84.47,84.54,2800.0,67.9701,68.0586,67.9701,68.0264,2800.0
2012-09-11 13:40:00,84.58,84.69,84.58,84.69,3600.0,68.0586,68.1471,68.0586,68.1471,3600.0
2012-09-11 13:45:00,84.7,84.73,84.66,84.68,4800.0,68.1552,68.1793,68.123,68.1391,4800.0
2012-09-11 13:50:00,84.69,84.71,84.63,84.65,2700.0,68.1471,68.1632,68.0989,68.1149,2700.0
2012-09-11 13:55:00,84.64,84.64,84.57,84.57,2000.0,68.1069,68.1069,68.0506,68.0506,2000.0
2012-09-11 14:00:00,84.56,84.62,84.54,84.54,5000.0,68.0425,68.0908,68.0264,68.0264,5000.0
2012-09-11 14:05:00,84.56,84.58,84.55,84.56,1700.0,68.0425,68.0586,68.0345,68.0425,1700.0
2012-09-11 14:10:00,84.56,84.59,84.52,84.59,9500.0,68.0425,68.0667,68.0103,68.0667,9500.0
2012-09-11 14:15:00,84.59,84.61,84.57,84.59,8200.0,68.0667,68.0828,68.0506,68.0667,8200.0
2012-09-11 14:20:00,84.56,84.64,84.56,84.6,4100.0,68.0425,68.1069,68.0425,68.0747,4100.0
2012-09-11 14:25:00,84.62,84.63,84.56,84.57,6600.0,68.0908,68.0989,68.0425,68.0506,6600.0
2012-09-11 14:30:00,84.6,84.63,84.54,84.55,4000.0,68.0747,68.0989,68.0264,68.0345,4000.0
2012-09-11 14:35:00,84.55,84.56,84.51,84.55,7700.0,68.0345,68.0425,68.0023,68.0345,7700.0
2012-09-11 14:40:00,84.54,84.56,84.48,84.48,14700.0,68.0264,68.0425,67.9782,67.9782,14700.0
2012-09-11 14:45:00,84.49,84.49,84.35,84.35,4700.0,67.9862,67.9862,67.8735,67.8735,4700.0
2012-09-11 14:50:00,84.36,84.4,84.35,84.36,3800.0,67.8816,67.9138,67.8735,67.8816,3800.0
2012-09-11 14:55:00,84.38,84.49,84.37,84.46,12900.0,67.8977,67.9862,67.8896,67.9621,12900.0
2012-09-11 15:00:00,84.48,84.48,84.33,84.33,3600.0,67.9782,67.9782,67.8575,67.8575,3600.0
2012-09-11 15:05:00,84.37,84.47,84.35,84.35,6800.0,67.8896,67.9701,67.8735,67.8735,6800.0
2012-09-11 15:10:00,84.35,84.39,84.33,84.34,6900.0,67.8735,67.9057,67.8575,67.8655,6900.0
2012-09-11 15:15:00,84.33,84.33,84.24,84.27,8500.0,67.8575,67.8575,67.785,67.8092,8500.0
2012-09-11 15:20:00,84.28,84.29,84.19,84.25,10300.0,67.8172,67.8253,67.7448,67.7931,10300.0
2012-09-11 15:25:00,84.25,84.34,84.24,84.29,7900.0,67.7931,67.8655,67.785,67.8253,7900.0
2012-09-11 15:30:00,84.31,84.43,84.29,84.4,10400.0,67.8414,67.9379,67.8253,67.9138,10400.0
2012-09-11 15:35:00,84.41,84.41,84.25,84.26,11600.0,67.9218,67.9218,67.7931,67.8011,11600.0
2012-09-11 15:40:00,84.27,84.4,84.27,84.37,14700.0,67.8092,67.9138,67.8092,67.8896,14700.0
2012-09-11 15:45:00,84.39,84.45,84.28,84.44,21100.0,67.9057,67.954,67.8172,67.946,21100.0
2012-09-11 15:50:00,84.43,84.5,84.39,84.5,26600.0,67.9379,67.9942,67.9057,67.9942,26600.0
2012-09-11 15:55:00,84.5,84.52,84.41,84.42,34900.0,67.9942,68.0103,67.9218,67.9299,34900.0
2012-09-12 09:30:00,84.44,84.79,84.42,84.63,7000.0,67.946,68.2276,67.9299,68.0989,7000.0
2012-09-12 09:35:00,84.72,85.05,84.62,85.03,16200.0,68.1713,68.4368,68.0908,68.4207,16200.0
2012-09-12 09:40:00,85.09,85.12,84.95,85.09,8900.0,68.469,68.4931,68.3563,68.469,8900.0
2012-09-12 09:45:00,85.09,85.22,85.02,85.16,7500.0,68.469,68.5736,68.4127,68.5253,7500.0
2012-09-12 09:50:00,85.13,85.22,84.9,84.9,22600.0,68.5012,68.5736,68.3161,68.3161,22600.0
2012-09-12 09:55:00,84.9,85.0,84.9,84.95,4300.0,68.3161,68.3966,68.3161,68.3563,4300.0
2012-09-12 10:00:00,84.95,85.1,84.95,85.0,7800.0,68.3563,68.477,68.3563,68.3966,7800.0
2012-09-12 10:05:00,84.96,85.1,84.93,85.09,6500.0,68.3644,68.477,68.3403,68.469,6500.0
2012-09-12 10:10:00,85.09,85.09,84.98,85.03,10000.0,68.469,68.469,68.3805,68.4207,10000.0
2012-09-12 10:15:00,85.01,85.01,84.84,84.92,5700.0,68.4046,68.4046,68.2678,68.3322,5700.0
2012-09-12 10:20:00,84.95,84.98,84.82,84.83,4500.0,68.3563,68.3805,68.2517,68.2598,4500.0
2012-09-12 10:25:00,84.85,84.85,84.63,84.67,7000.0,68.2759,68.2759,68.0989,68.131,7000.0
2012-09-12 10:30:00,84.62,84.69,84.45,84.46,9500.0,68.0908,68.1471,67.954,67.9621,9500.0
2012-09-12 10:35:00,84.45,84.51,84.33,84.37,10100.0,67.954,68.0023,67.8575,67.8896,10100.0
2012-09-12 10:40:00,84.34,84.4,84.2,84.25,10700.0,67.8655,67.9138,67.7528,67.7931,10700.0
2012-09-12 10:45:00,84.24,84.25,84.07,84.13,8200.0,67.785,67.7931,67.6482,67.6965,8200.0
2012-09-12 10:50:00,84.12,84.5,84.12,84.38,11900.0,67.6885,67.9942,67.6885,67.8977,11900.0
2012-09-12 10:55:00,84.38,84.65,84.38,84.6,27800.0,67.8977,68.1149,67.8977,68.0747,27800.0
2012-09-12 11:00:00,84.67,84.73,84.56,84.61,3500.0,68.131,68.1793,68.0425,68.0828,3500.0
2012-09-12 11:05:00,84.56,84.61,84.51,84.51,5200.0,68.0425,68.0828,68.0023,68.0023,5200.0
2012-09-12 11:10:00,84.53,84.61,84.5,84.56,5200.0,68.0184,68.0828,67.9942,68.0425,5200.0
2012-09-12 11:15:00,84.48,84.55,84.46,84.47,7300.0,67.9782,68.0345,67.9621,67.9701,7300.0
2012-09-12 11:20:00,84.5,84.63,84.5,84.58,22500.0,67.9942,68.0989,67.9942,68.0586,22500.0
2012-09-12 11:25:00,84.54,84.6,84.4,84.44,4000.0,68.0264,68.0747,67.9138,67.946,4000.0
2012-09-12 11:30:00,84.46,84.51,84.42,84.46,5000.0,67.9621,68.0023,67.9299,67.9621,5000.0
2012-09-12 11:35:00,84.47,84.48,84.4,84.43,2600.0,67.9701,67.9782,67.9138,67.9379,2600.0
2012-09-12 11:40:00,84.41,84.41,84.32,84.32,23600.0,67.9218,67.9218,67.8494,67.8494,23600.0
2012-09-12 11:45:00,84.34,84.39,84.33,84.37,5300.0,67.8655,67.9057,67.8575,67.8896,5300.0
2012-09-12 11:50:00,84.35,84.36,84.2,84.2,6600.0,67.8735,67.8816,67.7528,67.7528,6600.0
2012-09-12 11:55:00,84.21,84.25,84.19,84.22,8200.0,67.7609,67.7931,67.7448,67.7689,8200.0
2012-09-12 12:00:00,84.23,84.27,84.18,84.18,4500.0,67.777,67.8092,67.7368,67.7368,4500.0
2012-09-12 12:05:00,84.17,84.18,84.04,84.06,6700.0,67.7287,67.7368,67.6241,67.6402,6700.0
2012-09-12 12:10:00,84.06,84.08,83.96,84.04,36200.0,67.6402,67.6563,67.5597,67.6241,36200.0
2012-09-12 12:15:00,84.05,84.15,84.02,84.15,15200.0,67.6321,67.7126,67.608,67.7126,15200.0
2012-09-12 12:20:00,84.16,84.32,84.16,84.32,5700.0,67.7207,67.8494,67.7207,67.8494,5700.0
2012-09-12 12:25:00,84.35,84.45,84.35,84.45,9500.0,67.8735,67.954,67.8735,67.954,9500.0
2012-09-12 12:30:00,84.46,84.59,84.45,84.59,3200.0,67.9621,68.0667,67.954,68.0667,3200.0
2012-09-12 12:35:00,84.54,84.58,84.53,84.58,5600.0,68.0264,68.0586,68.0184,68.0586,5600.0
2012-09-12 12:40:00,84.55,84.57,84.49,84.53,5200.0,68.0345,68.0506,67.9862,68.0184,5200.0
2012-09-12 12:45:00,84.49,84.52,84.44,84.47,9900.0,67.9862,68.0103,67.946,67.9701,9900.0
2012-09-12 12:50:00,84.47,84.5,84.46,84.5,3800.0,67.9701,67.9942,67.9621,67.9942,3800.0
2012-09-12 12:55:00,84.5,84.56,84.5,84.56,4200.0,67.9942,68.0425,67.9942,68.0425,4200.0
2012-09-12 13:00:00,84.54,84.65,84.53,84.56,5600.0,68.0264,68.1149,68.0184,68.0425,5600.0
2012-09-12 13:05:00,84.56,84.73,84.55,84.73,5300.0,68.0425,68.1793,68.0345,68.1793,5300.0
2012-09-12 13:10:00,84.7,84.72,84.61,84.7,11700.0,68.1552,68.1713,68.0828,68.1552,11700.0
2012-09-12 13:15:00,84.7,84.75,84.6,84.63,8300.0,68.1552,68.1954,68.0747,68.0989,8300.0
2012-09-12 13:20:00,84.62,84.67,84.61,84.63,4300.0,68.0908,68.131,68.0828,68.0989,4300.0
2012-09-12 13:25:00,84.6,84.63,84.53,84.55,2300.0,68.0747,68.0989,68.0184,68.0345,2300.0
2012-09-12 13:30:00,84.54,84.63,84.52,84.63,6200.0,68.0264,68.0989,68.0103,68.0989,6200.0
2012-09-12 13:35:00,84.63,84.63,84.57,84.59,4800.0,68.0989,68.0989,68.0506,68.0667,4800.0
2012-09-12 13:40:00,84.58,84.64,84.58,84.62,3300.0,68.0586,68.1069,68.0586,68.0908,3300.0
2012-09-12 13:45:00,84.61,84.67,84.56,84.67,5300.0,68.0828,68.131,68.0425,68.131,5300.0
2012-09-12 13:50:00,84.67,84.69,84.61,84.61,9000.0,68.131,68.1471,68.0828,68.0828,9000.0
2012-09-12 13:55:00,84.59,84.59,84.55,84.58,1600.0,68.0667,68.0667,68.0345,68.0586,1600.0
2012-09-12 14:00:00,84.58,84.61,84.57,84.58,3700.0,68.0586,68.0828,68.0506,68.0586,3700.0
2012-09-12 14:05:00,84.58,84.63,84.58,84.61,2500.0,68.0586,68.0989,68.0586,68.0828,2500.0
2012-09-12 14:10:00,84.62,84.62,84.58,84.6,1800.0,68.0908,68.0908,68.0586,68.0747,1800.0
2012-09-12 14:15:00,84.62,84.63,84.54,84.55,2400.0,68.0908,68.0989,68.0264,68.0345,2400.0
2012-09-12 14:20:00,84.51,84.55,84.47,84.47,8500.0,68.0023,68.0345,67.9701,67.9701,8500.0
2012-09-12 14:25:00,84.47,84.59,84.47,84.5,1900.0,67.9701,68.0667,67.9701,67.9942,1900.0
2012-09-12 14:30:00,84.51,84.57,84.5,84.52,2100.0,68.0023,68.0506,67.9942,68.0103,2100.0
2012-09-12 14:35:00,84.53,84.53,84.43,84.43,3700.0,68.0184,68.0184,67.9379,67.9379,3700.0
2012-09-12 14:40:00,84.39,84.4,84.35,84.38,3300.0,67.9057,67.9138,67.8735,67.8977,3300.0
2012-09-12 14:45:00,84.4,84.46,84.37,84.37,1500.0,67.9138,67.9621,67.8896,67.8896,1500.0
2012-09-12 14:50:00,84.39,84.51,84.39,84.47,3900.0,67.9057,68.0023,67.9057,67.9701,3900.0
2012-09-12 14:55:00,84.46,84.47,84.39,84.39,2100.0,67.9621,67.9701,67.9057,67.9057,2100.0
2012-09-12 15:00:00,84.45,84.45,84.22,84.22,12000.0,67.954,67.954,67.7689,67.7689,12000.0
2012-09-12 15:05:00,84.22,84.26,84.17,84.2,21000.0,67.7689,67.8011,67.7287,67.7528,21000.0
2012-09-12 15:10:00,84.2,84.21,84.1,84.15,14200.0,67.7528,67.7609,67.6724,67.7126,14200.0
2012-09-12 15:15:00,84.16,84.2,84.08,84.1,14200.0,67.7207,67.7528,67.6563,67.6724,14200.0
2012-09-12 15:20:00,84.11,84.15,84.08,84.13,12200.0,67.6804,67.7126,67.6563,67.6965,12200.0
2012-09-12 15:25:00,84.19,84.3,84.18,84.23,14200.0,67.7448,67.8333,67.7368,67.777,14200.0
2012-09-12 15:30:00,84.25,84.29,84.15,84.16,10900.0,67.7931,67.8253,67.7126,67.7207,10900.0
2012-09-12 15:35:00,84.18,84.23,84.15,84.21,12600.0,67.7368,67.777,67.7126,67.7609,12600.0
2012-09-12 15:40:00,84.21,84.28,84.17,84.18,12000.0,67.7609,67.8172,67.7287,67.7368,12000.0
2012-09-12 15:45:00,84.17,84.18,84.04,84.11,32600.0,67.7287,67.7368,67.6241,67.6804,32600.0
2012-09-12 15:50:00,84.11,84.24,84.1,84.1,42900.0,67.6804,67.785,67.6724,67.6724,42900.0
2012-09-12 15:55:00,84.1,84.2,84.1,84.18,53200.0,67.6724,67.7528,67.6724,67.7368,53200.0
2012-09-13 09:30:00,83.98,84.17,83.22,84.14,19500.0,67.5758,67.7287,66.9643,67.7046,19500.0
2012-09-13 09:35:00,84.13,84.3,84.09,84.3,29500.0,67.6965,67.8333,67.6643,67.8333,29500.0
2012-09-13 09:40:00,84.25,84.36,83.68,83.83,42600.0,67.7931,67.8816,67.3344,67.4551,42600.0
2012-09-13 09:45:00,83.83,84.09,83.67,83.68,29300.0,67.4551,67.6643,67.3264,67.3344,29300.0
2012-09-13 09:50:00,83.72,83.95,83.72,83.89,9200.0,67.3666,67.5517,67.3666,67.5034,9200.0
2012-09-13 09:55:00,83.87,83.93,83.83,83.92,3000.0,67.4873,67.5356,67.4551,67.5275,3000.0
2012-09-13 10:00:00,83.91,83.91,83.76,83.83,7800.0,67.5195,67.5195,67.3988,67.4551,7800.0
2012-09-13 10:05:00,83.81,83.86,83.75,83.76,11500.0,67.439,67.4793,67.3907,67.3988,11500.0
2012-09-13 10:10:00,83.75,83.78,83.67,83.7,5300.0,67.3907,67.4149,67.3264,67.3505,5300.0
2012-09-13 10:15:00,83.72,83.77,83.6,83.64,7000.0,67.3666,67.4068,67.27,67.3022,7000.0
2012-09-13 10:20:00,83.64,83.71,83.52,83.52,10500.0,67.3022,67.3586,67.2057,67.2057,10500.0
2012-09-13 10:25:00,83.49,83.52,83.28,83.32,6500.0,67.1815,67.2057,67.0126,67.0447,6500.0
2012-09-13 10:30:00,83.31,83.37,83.22,83.36,11800.0,67.0367,67.085,66.9643,67.0769,11800.0
2012-09-13 10:35:00,83.35,83.54,83.34,83.51,9900.0,67.0689,67.2218,67.0608,67.1976,9900.0
2012-09-13 10:40:00,83.53,83.69,83.51,83.63,6800.0,67.2137,67.3425,67.1976,67.2942,6800.0
2012-09-13 10:45:00,83.66,83.66,83.57,83.59,5200.0,67.3183,67.3183,67.2459,67.262,5200.0
2012-09-13 10:50:00,83.62,83.64,83.47,83.48,21300.0,67.2861,67.3022,67.1654,67.1735,21300.0
2012-09-13 10:55:00,83.5,83.58,83.5,83.58,5900.0,67.1896,67.254,67.1896,67.254,5900.0
2012-09-13 11:00:00,83.58,83.8,83.58,83.79,10600.0,67.254,67.431,67.254,67.4229,10600.0
2012-09-13 11:05:00,83.79,83.79,83.7,83.75,11100.0,67.4229,67.4229,67.3505,67.3907,11100.0
2012-09-13 11:10:00,83.76,83.9,83.72,83.89,12400.0,67.3988,67.5114,67.3666,67.5034,12400.0
2012-09-13 11:15:00,83.88,83.93,83.84,83.93,4000.0,67.4954,67.5356,67.4632,67.5356,4000.0
2012-09-13 11:20:00,83.93,83.93,83.74,83.78,21200.0,67.5356,67.5356,67.3827,67.4149,21200.0
2012-09-13 11:25:00,83.75,83.82,83.74,83.77,9000.0,67.3907,67.4471,67.3827,67.4068,9000.0
2012-09-13 11:30:00,83.79,83.82,83.75,83.8,3100.0,67.4229,67.4471,67.3907,67.431,3100.0
2012-09-13 11:35:00,83.79,83.8,83.73,83.8,1400.0,67.4229,67.431,67.3747,67.431,1400.0
2012-09-13 11:40:00,83.79,83.85,83.75,83.81,17700.0,67.4229,67.4712,67.3907,67.439,17700.0
2012-09-13 11:45:00,83.8,83.9,83.74,83.82,13200.0,67.431,67.5114,67.3827,67.4471,13200.0
2012-09-13 11:50:00,83.82,83.84,83.74,83.79,5600.0,67.4471,67.4632,67.3827,67.4229,5600.0
2012-09-13 11:55:00,83.75,83.81,83.7,83.71,19600.0,67.3907,67.439,67.3505,67.3586,19600.0
2012-09-13 12:00:00,83.71,83.76,83.64,83.74,3300.0,67.3586,67.3988,67.3022,67.3827,3300.0
2012-09-13 12:05:00,83.68,83.75,83.68,83.75,3800.0,67.3344,67.3907,67.3344,67.3907,3800.0
2012-09-13 12:10:00,83.75,83.75,83.6,83.6,13300.0,67.3907,67.3907,67.27,67.27,13300.0
2012-09-13 12:15:00,83.55,83.66,83.46,83.59,11100.0,67.2298,67.3183,67.1574,67.262,11100.0
2012-09-13 12:20:00,83.6,83.75,83.6,83.74,5700.0,67.27,67.3907,67.27,67.3827,5700.0
2012-09-13 12:25:00,83.7,83.75,83.56,83.69,11500.0,67.3505,67.3907,67.2379,67.3425,11500.0
2012-09-13 12:30:00,83.62,84.57,83.6,84.0,44900.0,67.2861,68.0506,67.27,67.5919,44900.0
2012-09-13 12:35:00,83.99,84.14,83.56,84.14,12900.0,67.5839,67.7046,67.2379,67.7046,12900.0
2012-09-13 12:40:00,84.08,84.55,84.04,84.41,20900.0,67.6563,68.0345,67.6241,67.9218,20900.0
2012-09-13 12:45:00,84.47,84.6,84.43,84.6,23600.0,67.9701,68.0747,67.9379,68.0747,23600.0
2012-09-13 12:50:00,84.6,84.69,84.54,84.55,11100.0,68.0747,68.1471,68.0264,68.0345,11100.0
2012-09-13 12:55:00,84.53,84.62,84.5,84.59,8500.0,68.0184,68.0908,67.9942,68.0667,8500.0
2012-09-13 13:00:00,84.69,84.89,84.64,84.78,15600.0,68.1471,68.3081,68.1069,68.2196,15600.0
2012-09-13 13:05:00,84.81,84.85,84.65,84.69,7100.0,68.2437,68.2759,68.1149,68.1471,7100.0
2012-09-13 13:10:00,84.7,84.72,84.39,84.52,30200.0,68.1552,68.1713,67.9057,68.0103,30200.0
2012-09-13 13:15:00,84.56,84.65,84.56,84.65,3300.0,68.0425,68.1149,68.0425,68.1149,3300.0
2012-09-13 13:20:00,84.64,84.92,84.63,84.9,7300.0,68.1069,68.3322,68.0989,68.3161,7300.0
2012-09-13 13:25:00,84.91,85.01,84.89,85.01,2400.0,68.3242,68.4046,68.3081,68.4046,2400.0
2012-09-13 13:30:00,85.07,85.2,85.04,85.17,7300.0,68.4529,68.5575,68.4288,68.5334,7300.0
2012-09-13 13:35:00,85.14,85.24,85.06,85.24,2400.0,68.5092,68.5897,68.4449,68.5897,2400.0
2012-09-13 13:40:00,85.21,85.22,85.13,85.2,4300.0,68.5656,68.5736,68.5012,68.5575,4300.0
2012-09-13 13:45:00,85.2,85.36,85.19,85.25,9200.0,68.5575,68.6863,68.5495,68.5977,9200.0
2012-09-13 13:50:00,85.25,85.3,85.1,85.17,8300.0,68.5977,68.638,68.477,68.5334,8300.0
2012-09-13 13:55:00,85.15,85.15,85.01,85.05,6600.0,68.5173,68.5173,68.4046,68.4368,6600.0
2012-09-13 14:00:00,85.07,85.27,85.01,85.26,16100.0,68.4529,68.6138,68.4046,68.6058,16100.0
2012-09-13 14:05:00,85.25,85.27,85.11,85.21,9500.0,68.5977,68.6138,68.4851,68.5656,9500.0
2012-09-13 14:10:00,85.21,85.34,85.15,85.34,6800.0,68.5656,68.6702,68.5173,68.6702,6800.0
2012-09-13 14:15:00,85.34,85.43,85.28,85.42,17400.0,68.6702,68.7426,68.6219,68.7345,17400.0
2012-09-13 14:20:00,85.43,85.83,85.43,85.83,39300.0,68.7426,69.0644,68.7426,69.0644,39300.0
2012-09-13 14:25:00,85.87,85.95,85.66,85.69,16200.0,69.0966,69.161,68.9277,68.9518,16200.0
2012-09-13 14:30:00,85.68,85.71,85.55,85.58,13100.0,68.9437,68.9679,68.8391,68.8633,13100.0
2012-09-13 14:35:00,85.59,85.91,85.57,85.7,42100.0,68.8713,69.1288,68.8552,68.9598,42100.0
2012-09-13 14:40:00,85.64,85.76,85.63,85.73,25200.0,68.9116,69.0081,68.9035,68.984,25200.0
2012-09-13 14:45:00,85.71,85.77,85.67,85.69,9500.0,68.9679,69.0162,68.9357,68.9518,9500.0
2012-09-13 14:50:00,85.69,85.7,85.59,85.67,7800.0,68.9518,68.9598,68.8713,68.9357,7800.0
2012-09-13 14:55:00,85.67,85.67,85.45,85.58,13300.0,68.9357,68.9357,68.7587,68.8633,13300.0
2012-09-13 15:00:00,85.58,85.58,85.45,85.48,13800.0,68.8633,68.8633,68.7587,68.7828,13800.0
2012-09-13 15:05:00,85.53,85.62,85.46,85.5,11200.0,68.823,68.8955,68.7667,68.7989,11200.0
2012-09-13 15:10:00,85.5,85.63,85.48,85.56,9300.0,68.7989,68.9035,68.7828,68.8472,9300.0
2012-09-13 15:15:00,85.55,85.56,85.32,85.33,10800.0,68.8391,68.8472,68.6541,68.6621,10800.0
2012-09-13 15:20:00,85.34,85.45,85.32,85.45,10000.0,68.6702,68.7587,68.6541,68.7587,10000.0
2012-09-13 15:25:00,85.47,85.58,85.45,85.49,18400.0,68.7748,68.8633,68.7587,68.7909,18400.0
2012-09-13 15:30:00,85.51,85.61,85.46,85.54,21700.0,68.807,68.8874,68.7667,68.8311,21700.0
2012-09-13 15:35:00,85.54,85.72,85.52,85.67,17800.0,68.8311,68.9759,68.815,68.9357,17800.0
2012-09-13 15:40:00,85.68,85.77,85.63,85.67,18900.0,68.9437,69.0162,68.9035,68.9357,18900.0
2012-09-13 15:45:00,85.67,85.69,85.54,85.61,22800.0,68.9357,68.9518,68.8311,68.8874,22800.0
2012-09-13 15:50:00,85.6,85.62,85.51,85.51,25200.0,68.8794,68.8955,68.807,68.807,25200.0
2012-09-13 15:55:00,85.52,85.63,85.46,85.63,40900.0,68.815,68.9035,68.7667,68.9035,40900.0
2012-09-14 09:30:00,85.56,86.71,85.56,86.45,38500.0,68.8472,69.7726,68.8472,69.5633,38500.0
2012-09-14 09:35:00,86.47,86.91,86.25,86.87,43400.0,69.5794,69.9335,69.4024,69.9013,43400.0
2012-09-14 09:40:00,86.87,87.26,86.87,87.18,27600.0,69.9013,70.2151,69.9013,70.1507,27600.0
2012-09-14 09:45:00,87.18,87.26,86.72,86.79,22200.0,70.1507,70.2151,69.7806,69.8369,22200.0
2012-09-14 09:50:00,86.72,87.17,86.72,87.17,24700.0,69.7806,70.1427,69.7806,70.1427,24700.0
2012-09-14 09:55:00,87.11,87.21,86.81,86.97,44900.0,70.0944,70.1749,69.853,69.9818,44900.0
2012-09-14 10:00:00,87.14,87.24,86.82,87.13,43900.0,70.1186,70.199,69.8611,70.1105,43900.0
2012-09-14 10:05:00,87.15,87.15,86.8,86.9,19300.0,70.1266,70.1266,69.845,69.9254,19300.0
2012-09-14 10:10:00,86.92,87.33,86.88,87.17,16000.0,69.9415,70.2714,69.9093,70.1427,16000.0
2012-09-14 10:15:00,87.14,87.42,87.12,87.33,14100.0,70.1186,70.3439,70.1025,70.2714,14100.0
2012-09-14 10:20:00,87.36,87.69,87.32,87.59,38700.0,70.2956,70.5611,70.2634,70.4807,38700.0
2012-09-14 10:25:00,87.59,87.71,87.51,87.7,31300.0,70.4807,70.5772,70.4163,70.5692,31300.0
2012-09-14 10:30:00,87.68,87.7,87.47,87.48,18000.0,70.5531,70.5692,70.3841,70.3921,18000.0
2012-09-14 10:35:00,87.49,87.67,87.48,87.6,17800.0,70.4002,70.545,70.3921,70.4887,17800.0
2012-09-14 10:40:00,87.61,87.62,87.28,87.29,12700.0,70.4968,70.5048,70.2312,70.2393,12700.0
2012-09-14 10:45:00,87.29,87.31,87.1,87.13,22000.0,70.2393,70.2554,70.0864,70.1105,22000.0
2012-09-14 10:50:00,87.11,87.15,86.98,87.11,20100.0,70.0944,70.1266,69.9898,70.0944,20100.0
2012-09-14 10:55:00,87.12,87.2,87.02,87.2,26000.0,70.1025,70.1668,70.022,70.1668,26000.0
2012-09-14 11:00:00,87.21,87.32,87.18,87.27,20600.0,70.1749,70.2634,70.1507,70.2232,20600.0
2012-09-14 11:05:00,87.26,87.28,86.95,87.05,20800.0,70.2151,70.2312,69.9657,70.0461,20800.0
2012-09-14 11:10:00,87.05,87.27,87.04,87.13,18300.0,70.0461,70.2232,70.0381,70.1105,18300.0
2012-09-14 11:15:00,87.17,87.19,86.89,87.02,11500.0,70.1427,70.1588,69.9174,70.022,11500.0
2012-09-14 11:20:00,87.04,87.34,87.02,87.25,23800.0,70.0381,70.2795,70.022,70.2071,23800.0
2012-09-14 11:25:00,87.27,87.28,86.96,86.97,50900.0,70.2232,70.2312,69.9737,69.9818,50900.0
2012-09-14 11:30:00,86.96,87.06,86.82,87.01,61100.0,69.9737,70.0542,69.8611,70.014,61100.0
2012-09-14 11:35:00,86.99,87.14,86.98,87.05,19300.0,69.9979,70.1186,69.9898,70.0461,19300.0
2012-09-14 11:40:00,87.05,87.22,87.05,87.2,9300.0,70.0461,70.1829,70.0461,70.1668,9300.0
2012-09-14 11:45:00,87.18,87.18,87.02,87.02,9000.0,70.1507,70.1507,70.022,70.022,9000.0
2012-09-14 11:50:00,87.02,87.09,86.91,86.97,15700.0,70.022,70.0783,69.9335,69.9818,15700.0
2012-09-14 11:55:00,86.92,86.98,86.77,86.84,13800.0,69.9415,69.9898,69.8208,69.8772,13800.0
2012-09-14 12:00:00,86.84,86.88,86.77,86.84,28500.0,69.8772,69.9093,69.8208,69.8772,28500.0
2012-09-14 12:05:00,86.84,86.87,86.71,86.87,39000.0,69.8772,69.9013,69.7726,69.9013,39000.0
2012-09-14 12:10:00,86.86,86.92,86.83,86.86,4900.0,69.8933,69.9415,69.8691,69.8933,4900.0
2012-09-14 12:15:00,86.84,86.89,86.72,86.8,10700.0,69.8772,69.9174,69.7806,69.845,10700.0
2012-09-14 12:20:00,86.81,86.96,86.81,86.96,4300.0,69.853,69.9737,69.853,69.9737,4300.0
2012-09-14 12:25:00,86.95,87.01,86.94,87.01,18500.0,69.9657,70.014,69.9576,70.014,18500.0
2012-09-14 12:30:00,87.01,87.11,86.95,87.11,24200.0,70.014,70.0944,69.9657,70.0944,24200.0
2012-09-14 12:35:00,87.11,87.11,86.95,86.95,7500.0,70.0944,70.0944,69.9657,69.9657,7500.0
2012-09-14 12:40:00,86.93,86.97,86.87,86.9,6300.0,69.9496,69.9818,69.9013,69.9254,6300.0
2012-09-14 12:45:00,86.87,87.05,86.85,86.99,26900.0,69.9013,70.0461,69.8852,69.9979,26900.0
2012-09-14 12:50:00,86.99,87.01,86.98,87.0,10000.0,69.9979,70.014,69.9898,70.0059,10000.0
2012-09-14 12:55:00,86.99,86.99,86.8,86.8,7800.0,69.9979,69.9979,69.845,69.845,7800.0
2012-09-14 13:00:00,86.84,86.93,86.82,86.82,3300.0,69.8772,69.9496,69.8611,69.8611,3300.0
2012-09-14 13:05:00,86.83,86.88,86.8,86.81,9200.0,69.8691,69.9093,69.845,69.853,9200.0
2012-09-14 13:10:00,86.8,86.85,86.78,86.82,16500.0,69.845,69.8852,69.8289,69.8611,16500.0
2012-09-14 13:15:00,86.82,86.83,86.71,86.81,3100.0,69.8611,69.8691,69.7726,69.853,3100.0
2012-09-14 13:20:00,86.75,86.77,86.52,86.59,5900.0,69.8047,69.8208,69.6197,69.676,5900.0
2012-09-14 13:25:00,86.55,86.59,86.45,86.49,11600.0,69.6438,69.676,69.5633,69.5955,11600.0
2012-09-14 13:30:00,86.49,86.65,86.49,86.5,24500.0,69.5955,69.7243,69.5955,69.6036,24500.0
2012-09-14 13:35:00,86.46,86.48,86.33,86.36,23800.0,69.5714,69.5875,69.4668,69.4909,23800.0
2012-09-14 13:40:00,86.4,86.41,86.31,86.35,23000.0,69.5231,69.5312,69.4507,69.4829,23000.0
2012-09-14 13:45:00,86.33,86.41,86.33,86.4,17800.0,69.4668,69.5312,69.4668,69.5231,17800.0
2012-09-14 13:50:00,86.38,86.42,86.33,86.38,32800.0,69.507,69.5392,69.4668,69.507,32800.0
2012-09-14 13:55:00,86.37,86.48,86.36,86.39,33000.0,69.499,69.5875,69.4909,69.5151,33000.0
2012-09-14 14:00:00,86.39,86.45,86.38,86.4,32800.0,69.5151,69.5633,69.507,69.5231,32800.0
2012-09-14 14:05:00,86.42,86.44,86.28,86.35,28800.0,69.5392,69.5553,69.4265,69.4829,28800.0
2012-09-14 14:10:00,86.37,86.39,86.27,86.33,23300.0,69.499,69.5151,69.4185,69.4668,23300.0
2012-09-14 14:15:00,86.34,86.34,86.19,86.25,45400.0,69.4748,69.4748,69.3541,69.4024,45400.0
2012-09-14 14:20:00,86.25,86.27,86.18,86.18,11600.0,69.4024,69.4185,69.3461,69.3461,11600.0
2012-09-14 14:25:00,86.21,86.23,86.05,86.05,16400.0,69.3702,69.3863,69.2415,69.2415,16400.0
2012-09-14 14:30:00,86.06,86.08,86.03,86.03,22200.0,69.2495,69.2656,69.2254,69.2254,22200.0
2012-09-14 14:35:00,86.02,86.18,85.97,86.05,17900.0,69.2173,69.3461,69.1771,69.2415,17900.0
2012-09-14 14:40:00,86.06,86.24,86.05,86.23,26500.0,69.2495,69.3944,69.2415,69.3863,26500.0
2012-09-14 14:45:00,86.24,86.27,86.18,86.23,20400.0,69.3944,69.4185,69.3461,69.3863,20400.0
2012-09-14 14:50:00,86.25,86.27,86.13,86.27,19500.0,69.4024,69.4185,69.3058,69.4185,19500.0
2012-09-14 14:55:00,86.27,86.4,86.25,86.27,51700.0,69.4185,69.5231,69.4024,69.4185,51700.0
2012-09-14 15:00:00,86.27,86.37,86.26,86.33,20000.0,69.4185,69.499,69.4105,69.4668,20000.0
2012-09-14 15:05:00,86.34,86.4,86.25,86.3,20900.0,69.4748,69.5231,69.4024,69.4426,20900.0
2012-09-14 15:10:00,86.32,86.39,86.28,86.34,25000.0,69.4587,69.5151,69.4265,69.4748,25000.0
2012-09-14 15:15:00,86.32,86.4,86.22,86.35,19200.0,69.4587,69.5231,69.3783,69.4829,19200.0
2012-09-14 15:20:00,86.35,86.38,86.01,86.07,26900.0,69.4829,69.507,69.2093,69.2576,26900.0
2012-09-14 15:25:00,86.07,86.26,86.05,86.2,33400.0,69.2576,69.4105,69.2415,69.3622,33400.0
2012-09-14 15:30:00,86.2,86.23,86.06,86.2,24000.0,69.3622,69.3863,69.2495,69.3622,24000.0
2012-09-14 15:35:00,86.21,86.38,86.2,86.25,30600.0,69.3702,69.507,69.3622,69.4024,30600.0
2012-09-14 15:40:00,86.28,86.38,86.17,86.37,45500.0,69.4265,69.507,69.338,69.499,45500.0
2012-09-14 15:45:00,86.36,86.39,86.16,86.16,45400.0,69.4909,69.5151,69.33,69.33,45400.0
2012-09-14 15:50:00,86.16,86.36,86.16,86.25,79900.0,69.33,69.4909,69.33,69.4024,79900.0
2012-09-14 15:55:00,86.25,86.39,86.22,86.37,99400.0,69.4024,69.5151,69.3783,69.499,99400.0
2012-09-17 09:30:00,85.96,86.0,85.74,85.8,27900.0,69.1691,69.2012,68.992,69.0403,27900.0
2012-09-17 09:35:00,85.76,86.13,85.76,85.93,21000.0,69.0081,69.3058,69.0081,69.1449,21000.0
2012-09-17 09:40:00,85.98,86.05,85.67,85.73,6700.0,69.1851,69.2415,68.9357,68.984,6700.0
2012-09-17 09:45:00,85.7,85.7,85.33,85.37,16800.0,68.9598,68.9598,68.6621,68.6943,16800.0
2012-09-17 09:50:00,85.39,85.46,85.23,85.45,35400.0,68.7104,68.7667,68.5816,68.7587,35400.0
2012-09-17 09:55:00,85.4,85.52,85.28,85.28,11700.0,68.7184,68.815,68.6219,68.6219,11700.0
2012-09-17 10:00:00,85.29,85.47,85.29,85.36,11900.0,68.6299,68.7748,68.6299,68.6863,11900.0
2012-09-17 10:05:00,85.34,85.38,85.24,85.33,8000.0,68.6702,68.7023,68.5897,68.6621,8000.0
2012-09-17 10:10:00,85.3,85.45,85.25,85.41,8400.0,68.638,68.7587,68.5977,68.7265,8400.0
2012-09-17 10:15:00,85.45,85.55,85.42,85.49,11700.0,68.7587,68.8391,68.7345,68.7909,11700.0
2012-09-17 10:20:00,85.49,85.49,85.32,85.41,6800.0,68.7909,68.7909,68.6541,68.7265,6800.0
2012-09-17 10:25:00,85.46,85.55,85.38,85.45,20800.0,68.7667,68.8391,68.7023,68.7587,20800.0
2012-09-17 10:30:00,85.48,85.56,85.47,85.51,9600.0,68.7828,68.8472,68.7748,68.807,9600.0
2012-09-17 10:35:00,85.51,85.51,85.16,85.16,21700.0,68.807,68.807,68.5253,68.5253,21700.0
2012-09-17 10:40:00,85.15,85.34,85.13,85.3,7400.0,68.5173,68.6702,68.5012,68.638,7400.0
2012-09-17 10:45:00,85.31,85.45,85.24,85.45,6700.0,68.646,68.7587,68.5897,68.7587,6700.0
2012-09-17 10:50:00,85.45,85.45,85.21,85.28,10100.0,68.7587,68.7587,68.5656,68.6219,10100.0
2012-09-17 10:55:00,85.28,85.38,85.27,85.38,6800.0,68.6219,68.7023,68.6138,68.7023,6800.0
2012-09-17 11:00:00,85.38,85.46,85.3,85.33,9900.0,68.7023,68.7667,68.638,68.6621,9900.0
2012-09-17 11:05:00,85.37,85.37,85.23,85.23,4900.0,68.6943,68.6943,68.5816,68.5816,4900.0
2012-09-17 11:10:00,85.26,85.29,85.18,85.21,14300.0,68.6058,68.6299,68.5414,68.5656,14300.0
2012-09-17 11:15:00,85.18,85.3,85.11,85.26,10000.0,68.5414,68.638,68.4851,68.6058,10000.0
2012-09-17 11:20:00,85.27,85.36,85.1,85.12,92900.0,68.6138,68.6863,68.477,68.4931,92900.0
2012-09-17 11:25:00,85.14,85.3,85.11,85.2,18900.0,68.5092,68.638,68.4851,68.5575,18900.0
2012-09-17 11:30:00,85.19,85.31,85.04,85.13,17100.0,68.5495,68.646,68.4288,68.5012,17100.0
2012-09-17 11:35:00,85.14,85.14,85.04,85.09,7700.0,68.5092,68.5092,68.4288,68.469,7700.0
2012-09-17 11:40:00,85.08,85.11,84.97,85.03,22800.0,68.4609,68.4851,68.3724,68.4207,22800.0
2012-09-17 11:45:00,85.02,85.02,84.86,84.86,14200.0,68.4127,68.4127,68.2839,68.2839,14200.0
2012-09-17 11:50:00,84.86,85.05,84.86,85.03,12600.0,68.2839,68.4368,68.2839,68.4207,12600.0
2012-09-17 11:55:00,84.96,85.04,84.92,85.01,4900.0,68.3644,68.4288,68.3322,68.4046,4900.0
2012-09-17 12:00:00,85.0,85.02,84.95,85.01,9500.0,68.3966,68.4127,68.3563,68.4046,9500.0
2012-09-17 12:05:00,85.01,85.02,84.94,85.0,8300.0,68.4046,68.4127,68.3483,68.3966,8300.0
2012-09-17 12:10:00,84.99,85.01,84.88,84.89,35100.0,68.3885,68.4046,68.3,68.3081,35100.0
2012-09-17 12:15:00,84.88,84.88,84.83,84.88,4600.0,68.3,68.3,68.2598,68.3,4600.0
2012-09-17 12:20:00,84.88,84.99,84.87,84.95,6900.0,68.3,68.3885,68.292,68.3563,6900.0
2012-09-17 12:25:00,84.96,85.02,84.9,84.95,14300.0,68.3644,68.4127,68.3161,68.3563,14300.0
2012-09-17 12:30:00,84.95,85.02,84.95,84.98,7100.0,68.3563,68.4127,68.3563,68.3805,7100.0
2012-09-17 12:35:00,85.0,85.01,84.96,84.99,6100.0,68.3966,68.4046,68.3644,68.3885,6100.0
2012-09-17 12:40:00,84.98,85.02,84.96,84.99,5600.0,68.3805,68.4127,68.3644,68.3885,5600.0
2012-09-17 12:45:00,84.99,85.01,84.97,84.98,4800.0,68.3885,68.4046,68.3724,68.3805,4800.0
2012-09-17 12:50:00,85.0,85.01,84.95,85.0,6800.0,68.3966,68.4046,68.3563,68.3966,6800.0
2012-09-17 12:55:00,85.0,85.01,84.87,84.88,6900.0,68.3966,68.4046,68.292,68.3,6900.0
2012-09-17 13:00:00,84.86,84.97,84.86,84.97,3200.0,68.2839,68.3724,68.2839,68.3724,3200.0
2012-09-17 13:05:00,84.97,85.0,84.93,84.98,4100.0,68.3724,68.3966,68.3403,68.3805,4100.0
2012-09-17 13:10:00,84.99,85.07,84.98,85.04,5400.0,68.3885,68.4529,68.3805,68.4288,5400.0
2012-09-17 13:15:00,85.07,85.07,85.04,85.06,2400.0,68.4529,68.4529,68.4288,68.4449,2400.0
2012-09-17 13:20:00,85.04,85.08,85.01,85.03,6800.0,68.4288,68.4609,68.4046,68.4207,6800.0
2012-09-17 13:25:00,85.01,85.06,84.99,85.03,4800.0,68.4046,68.4449,68.3885,68.4207,4800.0
2012-09-17 13:30:00,85.01,85.08,84.98,85.05,42900.0,68.4046,68.4609,68.3805,68.4368,42900.0
2012-09-17 13:35:00,85.04,85.15,85.01,85.09,37700.0,68.4288,68.5173,68.4046,68.469,37700.0
2012-09-17 13:40:00,85.08,85.14,85.08,85.14,2600.0,68.4609,68.5092,68.4609,68.5092,2600.0
2012-09-17 13:45:00,85.12,85.15,85.12,85.12,2400.0,68.4931,68.5173,68.4931,68.4931,2400.0
2012-09-17 13:50:00,85.11,85.11,85.07,85.07,5900.0,68.4851,68.4851,68.4529,68.4529,5900.0
2012-09-17 13:55:00,85.07,85.15,85.02,85.07,6200.0,68.4529,68.5173,68.4127,68.4529,6200.0
2012-09-17 14:00:00,85.07,85.07,85.0,85.02,6400.0,68.4529,68.4529,68.3966,68.4127,6400.0
2012-09-17 14:05:00,85.04,85.04,84.88,84.93,6900.0,68.4288,68.4288,68.3,68.3403,6900.0
2012-09-17 14:10:00,84.91,84.94,84.85,84.94,4000.0,68.3242,68.3483,68.2759,68.3483,4000.0
2012-09-17 14:15:00,84.92,85.02,84.91,84.99,9100.0,68.3322,68.4127,68.3242,68.3885,9100.0
2012-09-17 14:20:00,85.04,85.1,84.94,84.95,6700.0,68.4288,68.477,68.3483,68.3563,6700.0
2012-09-17 14:25:00,84.97,85.01,84.86,84.9,8900.0,68.3724,68.4046,68.2839,68.3161,8900.0
2012-09-17 14:30:00,84.9,84.94,84.8,84.83,8200.0,68.3161,68.3483,68.2356,68.2598,8200.0
2012-09-17 14:35:00,84.82,84.91,84.8,84.87,16500.0,68.2517,68.3242,68.2356,68.292,16500.0
2012-09-17 14:40:00,84.87,84.87,84.66,84.71,12900.0,68.292,68.292,68.123,68.1632,12900.0
2012-09-17 14:45:00,84.77,84.9,84.76,84.8,12800.0,68.2115,68.3161,68.2035,68.2356,12800.0
2012-09-17 14:50:00,84.78,84.8,84.66,84.67,9400.0,68.2196,68.2356,68.123,68.131,9400.0
2012-09-17 14:55:00,84.67,84.78,84.61,84.78,32000.0,68.131,68.2196,68.0828,68.2196,32000.0
2012-09-17 15:00:00,84.78,84.83,84.75,84.83,20300.0,68.2196,68.2598,68.1954,68.2598,20300.0
2012-09-17 15:05:00,84.81,84.88,84.8,84.85,24100.0,68.2437,68.3,68.2356,68.2759,24100.0
2012-09-17 15:10:00,84.86,84.91,84.85,84.9,27900.0,68.2839,68.3242,68.2759,68.3161,27900.0
2012-09-17 15:15:00,84.86,84.86,84.72,84.72,6800.0,68.2839,68.2839,68.1713,68.1713,6800.0
2012-09-17 15:20:00,84.73,84.76,84.67,84.68,20100.0,68.1793,68.2035,68.131,68.1391,20100.0
2012-09-17 15:25:00,84.69,84.71,84.62,84.66,8600.0,68.1471,68.1632,68.0908,68.123,8600.0
2012-09-17 15:30:00,84.66,84.74,84.6,84.65,8700.0,68.123,68.1874,68.0747,68.1149,8700.0
2012-09-17 15:35:00,84.67,84.78,84.62,84.78,22600.0,68.131,68.2196,68.0908,68.2196,22600.0
2012-09-17 15:40:00,84.78,84.79,84.7,84.71,14800.0,68.2196,68.2276,68.1552,68.1632,14800.0
2012-09-17 15:45:00,84.72,84.96,84.71,84.91,38800.0,68.1713,68.3644,68.1632,68.3242,38800.0
2012-09-17 15:50:00,84.93,84.96,84.81,84.96,23900.0,68.3403,68.3644,68.2437,68.3644,23900.0
2012-09-17 15:55:00,84.93,84.95,84.83,84.91,40500.0,68.3403,68.3563,68.2598,68.3242,40500.0
2012-09-18 09:30:00,84.77,84.91,84.51,84.54,17200.0,68.2115,68.3242,68.0023,68.0264,17200.0
2012-09-18 09:35:00,84.65,84.96,84.54,84.87,7200.0,68.1149,68.3644,68.0264,68.292,7200.0
2012-09-18 09:40:00,84.87,84.93,84.7,84.7,9800.0,68.292,68.3403,68.1552,68.1552,9800.0
2012-09-18 09:45:00,84.76,84.84,84.6,84.68,8400.0,68.2035,68.2678,68.0747,68.1391,8400.0
2012-09-18 09:50:00,84.61,84.76,84.59,84.67,19300.0,68.0828,68.2035,68.0667,68.131,19300.0
2012-09-18 09:55:00,84.65,84.7,84.5,84.61,6800.0,68.1149,68.1552,67.9942,68.0828,6800.0
2012-09-18 10:00:00,84.67,84.71,84.54,84.61,7700.0,68.131,68.1632,68.0264,68.0828,7700.0
2012-09-18 10:05:00,84.6,84.63,84.36,84.46,2100.0,68.0747,68.0989,67.8816,67.9621,2100.0
2012-09-18 10:10:00,84.49,84.72,84.46,84.67,7100.0,67.9862,68.1713,67.9621,68.131,7100.0
2012-09-18 10:15:00,84.66,84.67,84.41,84.52,17200.0,68.123,68.131,67.9218,68.0103,17200.0
2012-09-18 10:20:00,84.53,84.65,84.42,84.42,8300.0,68.0184,68.1149,67.9299,67.9299,8300.0
2012-09-18 10:25:00,84.42,84.6,84.35,84.54,6700.0,67.9299,68.0747,67.8735,68.0264,6700.0
2012-09-18 10:30:00,84.56,84.67,84.55,84.66,7400.0,68.0425,68.131,68.0345,68.123,7400.0
2012-09-18 10:35:00,84.65,84.7,84.63,84.63,7400.0,68.1149,68.1552,68.0989,68.0989,7400.0
2012-09-18 10:40:00,84.61,84.64,84.46,84.62,33900.0,68.0828,68.1069,67.9621,68.0908,33900.0
2012-09-18 10:45:00,84.63,84.63,84.37,84.38,8600.0,68.0989,68.0989,67.8896,67.8977,8600.0
2012-09-18 10:50:00,84.41,84.51,84.4,84.44,8500.0,67.9218,68.0023,67.9138,67.946,8500.0
2012-09-18 10:55:00,84.49,84.64,84.46,84.64,34300.0,67.9862,68.1069,67.9621,68.1069,34300.0
2012-09-18 11:00:00,84.63,84.72,84.63,84.65,49300.0,68.0989,68.1713,68.0989,68.1149,49300.0
2012-09-18 11:05:00,84.65,84.84,84.64,84.84,13000.0,68.1149,68.2678,68.1069,68.2678,13000.0
2012-09-18 11:10:00,84.8,84.83,84.77,84.83,7500.0,68.2356,68.2598,68.2115,68.2598,7500.0
2012-09-18 11:15:00,84.81,84.98,84.81,84.82,13400.0,68.2437,68.3805,68.2437,68.2517,13400.0
2012-09-18 11:20:00,84.84,84.92,84.81,84.89,20600.0,68.2678,68.3322,68.2437,68.3081,20600.0
2012-09-18 11:25:00,84.85,84.9,84.82,84.85,7500.0,68.2759,68.3161,68.2517,68.2759,7500.0
2012-09-18 11:30:00,84.85,84.85,84.71,84.71,8000.0,68.2759,68.2759,68.1632,68.1632,8000.0
2012-09-18 11:35:00,84.74,84.94,84.72,84.93,17300.0,68.1874,68.3483,68.1713,68.3403,17300.0
2012-09-18 11:40:00,84.89,84.93,84.8,84.89,25900.0,68.3081,68.3403,68.2356,68.3081,25900.0
2012-09-18 11:45:00,84.93,85.05,84.92,85.03,14200.0,68.3403,68.4368,68.3322,68.4207,14200.0
2012-09-18 11:50:00,85.01,85.02,84.95,85.01,6100.0,68.4046,68.4127,68.3563,68.4046,6100.0
2012-09-18 11:55:00,85.01,85.09,85.0,85.01,5300.0,68.4046,68.469,68.3966,68.4046,5300.0
2012-09-18 12:00:00,85.07,85.11,85.03,85.06,50700.0,68.4529,68.4851,68.4207,68.4449,50700.0
2012-09-18 12:05:00,85.04,85.05,85.02,85.03,4500.0,68.4288,68.4368,68.4127,68.4207,4500.0
2012-09-18 12:10:00,85.0,85.03,84.92,84.99,11000.0,68.3966,68.4207,68.3322,68.3885,11000.0
2012-09-18 12:15:00,85.0,85.04,84.89,84.94,10800.0,68.3966,68.4288,68.3081,68.3483,10800.0
2012-09-18 12:20:00,84.9,84.9,84.83,84.84,3400.0,68.3161,68.3161,68.2598,68.2678,3400.0
2012-09-18 12:25:00,84.84,84.92,84.79,84.89,26300.0,68.2678,68.3322,68.2276,68.3081,26300.0
2012-09-18 12:30:00,84.87,84.87,84.7,84.71,4200.0,68.292,68.292,68.1552,68.1632,4200.0
2012-09-18 12:35:00,84.72,84.73,84.62,84.65,11800.0,68.1713,68.1793,68.0908,68.1149,11800.0
2012-09-18 12:40:00,84.65,84.67,84.61,84.61,3300.0,68.1149,68.131,68.0828,68.0828,3300.0
2012-09-18 12:45:00,84.6,84.74,84.6,84.73,3300.0,68.0747,68.1874,68.0747,68.1793,3300.0
2012-09-18 12:50:00,84.74,84.76,84.66,84.76,5600.0,68.1874,68.2035,68.123,68.2035,5600.0
2012-09-18 12:55:00,84.78,84.81,84.7,84.7,3700.0,68.2196,68.2437,68.1552,68.1552,3700.0
2012-09-18 13:00:00,84.71,84.74,84.62,84.71,15100.0,68.1632,68.1874,68.0908,68.1632,15100.0
2012-09-18 13:05:00,84.69,84.71,84.44,84.65,9600.0,68.1471,68.1632,67.946,68.1149,9600.0
2012-09-18 13:10:00,84.6,84.66,84.57,84.66,4300.0,68.0747,68.123,68.0506,68.123,4300.0
2012-09-18 13:15:00,84.66,84.79,84.66,84.7,11100.0,68.123,68.2276,68.123,68.1552,11100.0
2012-09-18 13:20:00,84.7,84.7,84.6,84.69,5000.0,68.1552,68.1552,68.0747,68.1471,5000.0
2012-09-18 13:25:00,84.69,84.75,84.67,84.68,5800.0,68.1471,68.1954,68.131,68.1391,5800.0
2012-09-18 13:30:00,84.69,84.7,84.65,84.7,3500.0,68.1471,68.1552,68.1149,68.1552,3500.0
2012-09-18 13:35:00,84.7,84.7,84.66,84.69,4200.0,68.1552,68.1552,68.123,68.1471,4200.0
2012-09-18 13:40:00,84.67,84.68,84.57,84.63,12700.0,68.131,68.1391,68.0506,68.0989,12700.0
2012-09-18 13:45:00,84.63,84.64,84.59,84.59,5200.0,68.0989,68.1069,68.0667,68.0667,5200.0
2012-09-18 13:50:00,84.59,84.6,84.54,84.56,5500.0,68.0667,68.0747,68.0264,68.0425,5500.0
2012-09-18 13:55:00,84.57,84.62,84.56,84.62,5700.0,68.0506,68.0908,68.0425,68.0908,5700.0
2012-09-18 14:00:00,84.61,84.74,84.61,84.62,8600.0,68.0828,68.1874,68.0828,68.0908,8600.0
2012-09-18 14:05:00,84.61,84.7,84.6,84.7,6500.0,68.0828,68.1552,68.0747,68.1552,6500.0
2012-09-18 14:10:00,84.7,84.76,84.66,84.76,7000.0,68.1552,68.2035,68.123,68.2035,7000.0
2012-09-18 14:15:00,84.74,84.86,84.74,84.81,7200.0,68.1874,68.2839,68.1874,68.2437,7200.0
2012-09-18 14:20:00,84.8,84.83,84.76,84.77,7300.0,68.2356,68.2598,68.2035,68.2115,7300.0
2012-09-18 14:25:00,84.78,84.94,84.78,84.93,9500.0,68.2196,68.3483,68.2196,68.3403,9500.0
2012-09-18 14:30:00,84.91,84.92,84.88,84.89,5200.0,68.3242,68.3322,68.3,68.3081,5200.0
2012-09-18 14:35:00,84.86,84.87,84.77,84.78,11200.0,68.2839,68.292,68.2115,68.2196,11200.0
2012-09-18 14:40:00,84.76,84.81,84.75,84.78,12700.0,68.2035,68.2437,68.1954,68.2196,12700.0
2012-09-18 14:45:00,84.77,84.88,84.77,84.84,7800.0,68.2115,68.3,68.2115,68.2678,7800.0
2012-09-18 14:50:00,84.84,84.84,84.77,84.77,3800.0,68.2678,68.2678,68.2115,68.2115,3800.0
2012-09-18 14:55:00,84.77,84.9,84.77,84.9,9600.0,68.2115,68.3161,68.2115,68.3161,9600.0
2012-09-18 15:00:00,84.88,84.96,84.86,84.95,10600.0,68.3,68.3644,68.2839,68.3563,10600.0
2012-09-18 15:05:00,84.94,84.99,84.92,84.95,13700.0,68.3483,68.3885,68.3322,68.3563,13700.0
2012-09-18 15:10:00,84.96,85.03,84.94,85.01,10200.0,68.3644,68.4207,68.3483,68.4046,10200.0
2012-09-18 15:15:00,85.0,85.05,85.0,85.03,16300.0,68.3966,68.4368,68.3966,68.4207,16300.0
2012-09-18 15:20:00,85.03,85.09,84.97,84.98,11100.0,68.4207,68.469,68.3724,68.3805,11100.0
2012-09-18 15:25:00,84.96,85.11,84.95,85.1,11300.0,68.3644,68.4851,68.3563,68.477,11300.0
2012-09-18 15:30:00,85.1,85.14,85.05,85.12,17700.0,68.477,68.5092,68.4368,68.4931,17700.0
2012-09-18 15:35:00,85.12,85.13,85.01,85.13,23100.0,68.4931,68.5012,68.4046,68.5012,23100.0
2012-09-18 15:40:00,85.11,85.13,85.01,85.05,36900.0,68.4851,68.5012,68.4046,68.4368,36900.0
2012-09-18 15:45:00,85.03,85.2,84.99,85.17,24600.0,68.4207,68.5575,68.3885,68.5334,24600.0
2012-09-18 15:50:00,85.17,85.19,85.09,85.17,34700.0,68.5334,68.5495,68.469,68.5334,34700.0
2012-09-18 15:55:00,85.14,85.19,85.08,85.19,53600.0,68.5092,68.5495,68.4609,68.5495,53600.0
2012-09-19 09:30:00,85.17,85.56,84.95,85.56,15200.0,68.5334,68.8472,68.3563,68.8472,15200.0
2012-09-19 09:35:00,85.63,85.63,84.96,84.96,17200.0,68.9035,68.9035,68.3644,68.3644,17200.0
2012-09-19 09:40:00,84.97,85.4,84.97,85.4,9000.0,68.3724,68.7184,68.3724,68.7184,9000.0
2012-09-19 09:45:00,85.43,85.66,85.33,85.52,12900.0,68.7426,68.9277,68.6621,68.815,12900.0
2012-09-19 09:50:00,85.48,85.63,85.33,85.39,12100.0,68.7828,68.9035,68.6621,68.7104,12100.0
2012-09-19 09:55:00,85.43,85.59,85.43,85.55,9600.0,68.7426,68.8713,68.7426,68.8391,9600.0
2012-09-19 10:00:00,85.6,86.08,85.56,86.08,17700.0,68.8794,69.2656,68.8472,69.2656,17700.0
2012-09-19 10:05:00,86.06,86.08,85.8,85.82,10200.0,69.2495,69.2656,69.0403,69.0564,10200.0
2012-09-19 10:10:00,85.87,85.96,85.78,85.91,12600.0,69.0966,69.1691,69.0242,69.1288,12600.0
2012-09-19 10:15:00,85.93,86.05,85.84,86.04,69700.0,69.1449,69.2415,69.0725,69.2334,69700.0
2012-09-19 10:20:00,86.05,86.15,85.89,85.89,40500.0,69.2415,69.3219,69.1127,69.1127,40500.0
2012-09-19 10:25:00,85.9,85.97,85.76,85.76,9300.0,69.1208,69.1771,69.0081,69.0081,9300.0
2012-09-19 10:30:00,85.75,85.75,85.36,85.47,22300.0,69.0001,69.0001,68.6863,68.7748,22300.0
2012-09-19 10:35:00,85.45,85.7,85.43,85.7,7900.0,68.7587,68.9598,68.7426,68.9598,7900.0
2012-09-19 10:40:00,85.73,85.77,85.57,85.57,10200.0,68.984,69.0162,68.8552,68.8552,10200.0
2012-09-19 10:45:00,85.59,85.85,85.59,85.85,6200.0,68.8713,69.0805,68.8713,69.0805,6200.0
2012-09-19 10:50:00,85.82,85.82,85.68,85.7,8500.0,69.0564,69.0564,68.9437,68.9598,8500.0
2012-09-19 10:55:00,85.75,85.79,85.66,85.67,6200.0,69.0001,69.0323,68.9277,68.9357,6200.0
2012-09-19 11:00:00,85.64,85.66,85.6,85.66,6000.0,68.9116,68.9277,68.8794,68.9277,6000.0
2012-09-19 11:05:00,85.64,85.69,85.56,85.57,6700.0,68.9116,68.9518,68.8472,68.8552,6700.0
2012-09-19 11:10:00,85.53,85.65,85.53,85.62,3400.0,68.823,68.9196,68.823,68.8955,3400.0
2012-09-19 11:15:00,85.65,85.65,85.55,85.62,49300.0,68.9196,68.9196,68.8391,68.8955,49300.0
2012-09-19 11:20:00,85.64,85.87,85.64,85.87,4900.0,68.9116,69.0966,68.9116,69.0966,4900.0
2012-09-19 11:25:00,85.88,85.97,85.88,85.94,10100.0,69.1047,69.1771,69.1047,69.153,10100.0
2012-09-19 11:30:00,85.92,85.96,85.92,85.93,4100.0,69.1369,69.1691,69.1369,69.1449,4100.0
2012-09-19 11:35:00,85.92,85.95,85.91,85.94,4300.0,69.1369,69.161,69.1288,69.153,4300.0
2012-09-19 11:40:00,85.95,86.09,85.92,86.0,8700.0,69.161,69.2737,69.1369,69.2012,8700.0
2012-09-19 11:45:00,85.97,86.06,85.95,86.06,6500.0,69.1771,69.2495,69.161,69.2495,6500.0
2012-09-19 11:50:00,86.05,86.06,85.98,85.98,10900.0,69.2415,69.2495,69.1851,69.1851,10900.0
2012-09-19 11:55:00,85.97,85.98,85.9,85.93,4600.0,69.1771,69.1851,69.1208,69.1449,4600.0
2012-09-19 12:00:00,85.91,85.91,85.77,85.78,29700.0,69.1288,69.1288,69.0162,69.0242,29700.0
2012-09-19 12:05:00,85.76,85.86,85.71,85.77,18300.0,69.0081,69.0886,68.9679,69.0162,18300.0
2012-09-19 12:10:00,85.78,85.81,85.73,85.76,14400.0,69.0242,69.0484,68.984,69.0081,14400.0
2012-09-19 12:15:00,85.75,85.77,85.58,85.62,28400.0,69.0001,69.0162,68.8633,68.8955,28400.0
2012-09-19 12:20:00,85.63,85.81,85.6,85.77,8700.0,68.9035,69.0484,68.8794,69.0162,8700.0
2012-09-19 12:25:00,85.76,85.94,85.73,85.94,4100.0,69.0081,69.153,68.984,69.153,4100.0
2012-09-19 12:30:00,85.93,85.97,85.9,85.95,4700.0,69.1449,69.1771,69.1208,69.161,4700.0
2012-09-19 12:35:00,85.94,86.02,85.94,86.02,4900.0,69.153,69.2173,69.153,69.2173,4900.0
2012-09-19 12:40:00,86.01,86.07,85.99,86.02,10500.0,69.2093,69.2576,69.1932,69.2173,10500.0
2012-09-19 12:45:00,86.02,86.05,85.82,85.84,8500.0,69.2173,69.2415,69.0564,69.0725,8500.0
2012-09-19 12:50:00,85.83,85.84,85.77,85.81,19200.0,69.0644,69.0725,69.0162,69.0484,19200.0
2012-09-19 12:55:00,85.8,85.83,85.63,85.77,31300.0,69.0403,69.0644,68.9035,69.0162,31300.0
2012-09-19 13:00:00,85.75,85.83,85.75,85.82,4800.0,69.0001,69.0644,69.0001,69.0564,4800.0
2012-09-19 13:05:00,85.82,85.82,85.7,85.7,2700.0,69.0564,69.0564,68.9598,68.9598,2700.0
2012-09-19 13:10:00,85.74,85.74,85.68,85.7,3100.0,68.992,68.992,68.9437,68.9598,3100.0
2012-09-19 13:15:00,85.71,85.71,85.59,85.62,2600.0,68.9679,68.9679,68.8713,68.8955,2600.0
2012-09-19 13:20:00,85.59,85.65,85.55,85.65,3600.0,68.8713,68.9196,68.8391,68.9196,3600.0
2012-09-19 13:25:00,85.63,85.65,85.6,85.65,2100.0,68.9035,68.9196,68.8794,68.9196,2100.0
2012-09-19 13:30:00,85.67,85.74,85.65,85.69,4000.0,68.9357,68.992,68.9196,68.9518,4000.0
2012-09-19 13:35:00,85.7,85.7,85.54,85.56,2400.0,68.9598,68.9598,68.8311,68.8472,2400.0
2012-09-19 13:40:00,85.52,85.63,85.51,85.62,3600.0,68.815,68.9035,68.807,68.8955,3600.0
2012-09-19 13:45:00,85.61,85.61,85.51,85.54,3100.0,68.8874,68.8874,68.807,68.8311,3100.0
2012-09-19 13:50:00,85.52,85.66,85.52,85.65,4100.0,68.815,68.9277,68.815,68.9196,4100.0
2012-09-19 13:55:00,85.66,85.67,85.61,85.64,5700.0,68.9277,68.9357,68.8874,68.9116,5700.0
2012-09-19 14:00:00,85.67,85.72,85.67,85.67,3000.0,68.9357,68.9759,68.9357,68.9357,3000.0
2012-09-19 14:05:00,85.68,85.77,85.68,85.77,4400.0,68.9437,69.0162,68.9437,69.0162,4400.0
2012-09-19 14:10:00,85.79,85.79,85.77,85.77,6200.0,69.0323,69.0323,69.0162,69.0162,6200.0
2012-09-19 14:15:00,85.79,85.91,85.79,85.91,6100.0,69.0323,69.1288,69.0323,69.1288,6100.0
2012-09-19 14:20:00,85.91,85.94,85.87,85.94,8000.0,69.1288,69.153,69.0966,69.153,8000.0
2012-09-19 14:25:00,85.94,85.97,85.84,85.88,5800.0,69.153,69.1771,69.0725,69.1047,5800.0
2012-09-19 14:30:00,85.88,85.92,85.83,85.92,4600.0,69.1047,69.1369,69.0644,69.1369,4600.0
2012-09-19 14:35:00,85.91,85.91,85.84,85.86,2300.0,69.1288,69.1288,69.0725,69.0886,2300.0
2012-09-19 14:40:00,85.86,85.88,85.79,85.83,4400.0,69.0886,69.1047,69.0323,69.0644,4400.0
2012-09-19 14:45:00,85.86,85.89,85.8,85.88,6000.0,69.0886,69.1127,69.0403,69.1047,6000.0
2012-09-19 14:50:00,85.87,85.87,85.78,85.78,3600.0,69.0966,69.0966,69.0242,69.0242,3600.0
2012-09-19 14:55:00,85.81,85.86,85.78,85.85,3800.0,69.0484,69.0886,69.0242,69.0805,3800.0
2012-09-19 15:00:00,85.85,85.85,85.79,85.82,4500.0,69.0805,69.0805,69.0323,69.0564,4500.0
2012-09-19 15:05:00,85.82,85.92,85.81,85.92,7300.0,69.0564,69.1369,69.0484,69.1369,7300.0
2012-09-19 15:10:00,85.89,85.96,85.88,85.96,5700.0,69.1127,69.1691,69.1047,69.1691,5700.0
2012-09-19 15:15:00,85.96,85.98,85.94,85.95,8600.0,69.1691,69.1851,69.153,69.161,8600.0
2012-09-19 15:20:00,85.97,85.99,85.94,85.96,13400.0,69.1771,69.1932,69.153,69.1691,13400.0
2012-09-19 15:25:00,85.94,86.02,85.94,86.0,17600.0,69.153,69.2173,69.153,69.2012,17600.0
2012-09-19 15:30:00,85.99,86.05,85.94,86.02,17800.0,69.1932,69.2415,69.153,69.2173,17800.0
2012-09-19 15:35:00,86.02,86.05,85.98,86.05,10700.0,69.2173,69.2415,69.1851,69.2415,10700.0
2012-09-19 15:40:00,86.07,86.1,86.02,86.04,11500.0,69.2576,69.2817,69.2173,69.2334,11500.0
2012-09-19 15:45:00,86.04,86.08,86.0,86.06,8300.0,69.2334,69.2656,69.2012,69.2495,8300.0
2012-09-19 15:50:00,86.06,86.08,85.94,85.98,10100.0,69.2495,69.2656,69.153,69.1851,10100.0
2012-09-19 15:55:00,85.99,86.0,85.91,85.92,39700.0,69.1932,69.2012,69.1288,69.1369,39700.0
2012-09-20 09:30:00,85.2,85.39,85.02,85.06,44300.0,68.5575,68.7104,68.4127,68.4449,44300.0
2012-09-20 09:35:00,85.03,85.03,84.58,84.66,12400.0,68.4207,68.4207,68.0586,68.123,12400.0
2012-09-20 09:40:00,84.69,84.74,84.34,84.41,20600.0,68.1471,68.1874,67.8655,67.9218,20600.0
2012-09-20 09:45:00,84.45,84.52,84.36,84.47,34400.0,67.954,68.0103,67.8816,67.9701,34400.0
2012-09-20 09:50:00,84.43,84.54,84.4,84.4,18900.0,67.9379,68.0264,67.9138,67.9138,18900.0
2012-09-20 09:55:00,84.4,84.55,84.35,84.55,21400.0,67.9138,68.0345,67.8735,68.0345,21400.0
2012-09-20 10:00:00,84.55,84.77,84.49,84.71,23300.0,68.0345,68.2115,67.9862,68.1632,23300.0
2012-09-20 10:05:00,84.67,84.72,84.6,84.67,45200.0,68.131,68.1713,68.0747,68.131,45200.0
2012-09-20 10:10:00,84.7,85.02,84.65,85.0,8800.0,68.1552,68.4127,68.1149,68.3966,8800.0
2012-09-20 10:15:00,84.99,85.04,84.92,84.92,27300.0,68.3885,68.4288,68.3322,68.3322,27300.0
2012-09-20 10:20:00,84.89,84.98,84.86,84.95,36600.0,68.3081,68.3805,68.2839,68.3563,36600.0
2012-09-20 10:25:00,84.93,85.09,84.93,85.0,9300.0,68.3403,68.469,68.3403,68.3966,9300.0
2012-09-20 10:30:00,85.02,85.05,84.97,85.0,5500.0,68.4127,68.4368,68.3724,68.3966,5500.0
2012-09-20 10:35:00,85.04,85.15,85.01,85.15,5900.0,68.4288,68.5173,68.4046,68.5173,5900.0
2012-09-20 10:40:00,85.17,85.27,85.08,85.09,4800.0,68.5334,68.6138,68.4609,68.469,4800.0
2012-09-20 10:45:00,85.12,85.32,85.12,85.22,4200.0,68.4931,68.6541,68.4931,68.5736,4200.0
2012-09-20 10:50:00,85.25,85.25,85.06,85.09,6900.0,68.5977,68.5977,68.4449,68.469,6900.0
2012-09-20 10:55:00,85.05,85.1,85.01,85.07,12600.0,68.4368,68.477,68.4046,68.4529,12600.0
2012-09-20 11:00:00,85.06,85.16,85.02,85.02,21400.0,68.4449,68.5253,68.4127,68.4127,21400.0
2012-09-20 11:05:00,85.02,85.03,84.97,85.01,10400.0,68.4127,68.4207,68.3724,68.4046,10400.0
2012-09-20 11:10:00,85.01,85.05,84.98,84.98,3700.0,68.4046,68.4368,68.3805,68.3805,3700.0
2012-09-20 11:15:00,84.96,85.04,84.95,85.04,4700.0,68.3644,68.4288,68.3563,68.4288,4700.0
2012-09-20 11:20:00,85.05,85.14,85.04,85.1,3900.0,68.4368,68.5092,68.4288,68.477,3900.0
2012-09-20 11:25:00,85.14,85.22,85.11,85.11,5300.0,68.5092,68.5736,68.4851,68.4851,5300.0
2012-09-20 11:30:00,85.11,85.23,85.07,85.23,9500.0,68.4851,68.5816,68.4529,68.5816,9500.0
2012-09-20 11:35:00,85.22,85.32,85.13,85.14,8400.0,68.5736,68.6541,68.5012,68.5092,8400.0
2012-09-20 11:40:00,85.15,85.18,85.1,85.15,64600.0,68.5173,68.5414,68.477,68.5173,64600.0
2012-09-20 11:45:00,85.15,85.31,85.15,85.29,15100.0,68.5173,68.646,68.5173,68.6299,15100.0
2012-09-20 11:50:00,85.3,85.34,85.25,85.28,19700.0,68.638,68.6702,68.5977,68.6219,19700.0
2012-09-20 11:55:00,85.28,85.34,85.24,85.26,13400.0,68.6219,68.6702,68.5897,68.6058,13400.0
2012-09-20 12:00:00,85.26,85.28,85.22,85.28,16500.0,68.6058,68.6219,68.5736,68.6219,16500.0
2012-09-20 12:05:00,85.28,85.28,85.22,85.27,21100.0,68.6219,68.6219,68.5736,68.6138,21100.0
2012-09-20 12:10:00,85.27,85.27,85.23,85.23,16400.0,68.6138,68.6138,68.5816,68.5816,16400.0
2012-09-20 12:15:00,85.26,85.37,85.25,85.33,5800.0,68.6058,68.6943,68.5977,68.6621,5800.0
2012-09-20 12:20:00,85.34,85.34,85.25,85.26,6200.0,68.6702,68.6702,68.5977,68.6058,6200.0
2012-09-20 12:25:00,85.26,85.29,85.23,85.25,21300.0,68.6058,68.6299,68.5816,68.5977,21300.0
2012-09-20 12:30:00,85.26,85.37,85.25,85.32,4100.0,68.6058,68.6943,68.5977,68.6541,4100.0
2012-09-20 12:35:00,85.34,85.35,85.27,85.31,8200.0,68.6702,68.6782,68.6138,68.646,8200.0
2012-09-20 12:40:00,85.33,85.33,85.27,85.3,7300.0,68.6621,68.6621,68.6138,68.638,7300.0
2012-09-20 12:45:00,85.33,85.33,85.11,85.12,13900.0,68.6621,68.6621,68.4851,68.4931,13900.0
2012-09-20 12:50:00,85.12,85.29,85.12,85.2,7600.0,68.4931,68.6299,68.4931,68.5575,7600.0
2012-09-20 12:55:00,85.16,85.17,85.1,85.17,7300.0,68.5253,68.5334,68.477,68.5334,7300.0
2012-09-20 13:00:00,85.2,85.2,85.09,85.13,10300.0,68.5575,68.5575,68.469,68.5012,10300.0
2012-09-20 13:05:00,85.12,85.19,85.1,85.13,15600.0,68.4931,68.5495,68.477,68.5012,15600.0
2012-09-20 13:10:00,85.15,85.19,85.09,85.19,28300.0,68.5173,68.5495,68.469,68.5495,28300.0
2012-09-20 13:15:00,85.19,85.21,85.09,85.12,5800.0,68.5495,68.5656,68.469,68.4931,5800.0
2012-09-20 13:20:00,85.14,85.16,85.1,85.15,3400.0,68.5092,68.5253,68.477,68.5173,3400.0
2012-09-20 13:25:00,85.16,85.31,85.16,85.31,4900.0,68.5253,68.646,68.5253,68.646,4900.0
2012-09-20 13:30:00,85.3,85.34,85.21,85.25,14600.0,68.638,68.6702,68.5656,68.5977,14600.0
2012-09-20 13:35:00,85.22,85.41,85.21,85.32,23700.0,68.5736,68.7265,68.5656,68.6541,23700.0
2012-09-20 13:40:00,85.34,85.36,85.28,85.28,8100.0,68.6702,68.6863,68.6219,68.6219,8100.0
2012-09-20 13:45:00,85.29,85.32,85.28,85.29,10600.0,68.6299,68.6541,68.6219,68.6299,10600.0
2012-09-20 13:50:00,85.29,85.3,85.24,85.29,16400.0,68.6299,68.638,68.5897,68.6299,16400.0
2012-09-20 13:55:00,85.29,85.36,85.21,85.23,6600.0,68.6299,68.6863,68.5656,68.5816,6600.0
2012-09-20 14:00:00,85.22,85.23,85.16,85.17,21900.0,68.5736,68.5816,68.5253,68.5334,21900.0
2012-09-20 14:05:00,85.19,85.29,85.18,85.2,18500.0,68.5495,68.6299,68.5414,68.5575,18500.0
2012-09-20 14:10:00,85.21,85.38,85.21,85.23,12500.0,68.5656,68.7023,68.5656,68.5816,12500.0
2012-09-20 14:15:00,85.22,85.35,85.22,85.32,17300.0,68.5736,68.6782,68.5736,68.6541,17300.0
2012-09-20 14:20:00,85.33,85.33,85.19,85.27,14400.0,68.6621,68.6621,68.5495,68.6138,14400.0
2012-09-20 14:25:00,85.28,85.43,85.26,85.26,21000.0,68.6219,68.7426,68.6058,68.6058,21000.0
2012-09-20 14:30:00,85.26,85.32,85.18,85.32,9900.0,68.6058,68.6541,68.5414,68.6541,9900.0
2012-09-20 14:35:00,85.31,85.31,85.23,85.23,9800.0,68.646,68.646,68.5816,68.5816,9800.0
2012-09-20 14:40:00,85.22,85.25,85.17,85.24,23600.0,68.5736,68.5977,68.5334,68.5897,23600.0
2012-09-20 14:45:00,85.21,85.26,85.19,85.21,9600.0,68.5656,68.6058,68.5495,68.5656,9600.0
2012-09-20 14:50:00,85.21,85.23,85.19,85.21,4600.0,68.5656,68.5816,68.5495,68.5656,4600.0
2012-09-20 14:55:00,85.22,85.22,85.11,85.19,12100.0,68.5736,68.5736,68.4851,68.5495,12100.0
2012-09-20 15:00:00,85.21,85.22,85.13,85.14,6900.0,68.5656,68.5736,68.5012,68.5092,6900.0
2012-09-20 15:05:00,85.15,85.22,85.15,85.2,28900.0,68.5173,68.5736,68.5173,68.5575,28900.0
2012-09-20 15:10:00,85.2,85.26,85.18,85.26,10900.0,68.5575,68.6058,68.5414,68.6058,10900.0
2012-09-20 15:15:00,85.25,85.28,85.21,85.25,5300.0,68.5977,68.6219,68.5656,68.5977,5300.0
2012-09-20 15:20:00,85.24,85.39,85.24,85.35,8400.0,68.5897,68.7104,68.5897,68.6782,8400.0
2012-09-20 15:25:00,85.34,85.46,85.33,85.43,10900.0,68.6702,68.7667,68.6621,68.7426,10900.0
2012-09-20 15:30:00,85.41,85.63,85.37,85.45,52000.0,68.7265,68.9035,68.6943,68.7587,52000.0
2012-09-20 15:35:00,85.43,85.45,85.31,85.4,17000.0,68.7426,68.7587,68.646,68.7184,17000.0
2012-09-20 15:40:00,85.39,85.5,85.38,85.45,16400.0,68.7104,68.7989,68.7023,68.7587,16400.0
2012-09-20 15:45:00,85.43,85.48,85.4,85.47,11600.0,68.7426,68.7828,68.7184,68.7748,11600.0
2012-09-20 15:50:00,85.47,85.51,85.45,85.5,18600.0,68.7748,68.807,68.7587,68.7989,18600.0
2012-09-20 15:55:00,85.51,85.63,85.46,85.61,47900.0,68.807,68.9035,68.7667,68.8874,47900.0
2012-09-21 09:30:00,86.04,86.2,86.02,86.2,146700.0,69.2334,69.3622,69.2173,69.3622,146700.0
2012-09-21 09:35:00,86.12,86.37,86.09,86.3,5500.0,69.2978,69.499,69.2737,69.4426,5500.0
2012-09-21 09:40:00,86.3,86.3,86.09,86.15,14700.0,69.4426,69.4426,69.2737,69.3219,14700.0
2012-09-21 09:45:00,86.13,86.19,86.03,86.14,14900.0,69.3058,69.3541,69.2254,69.3139,14900.0
2012-09-21 09:50:00,86.16,86.25,86.13,86.18,12200.0,69.33,69.4024,69.3058,69.3461,12200.0
2012-09-21 09:55:00,86.18,86.24,86.05,86.07,8400.0,69.3461,69.3944,69.2415,69.2576,8400.0
2012-09-21 10:00:00,86.05,86.08,85.82,85.82,10400.0,69.2415,69.2656,69.0564,69.0564,10400.0
2012-09-21 10:05:00,85.78,85.8,85.65,85.71,10700.0,69.0242,69.0403,68.9196,68.9679,10700.0
2012-09-21 10:10:00,85.71,85.71,85.56,85.56,6200.0,68.9679,68.9679,68.8472,68.8472,6200.0
2012-09-21 10:15:00,85.55,85.61,85.49,85.59,6500.0,68.8391,68.8874,68.7909,68.8713,6500.0
2012-09-21 10:20:00,85.59,85.65,85.57,85.57,4000.0,68.8713,68.9196,68.8552,68.8552,4000.0
2012-09-21 10:25:00,85.57,85.61,85.49,85.55,7100.0,68.8552,68.8874,68.7909,68.8391,7100.0
2012-09-21 10:30:00,85.57,85.71,85.57,85.71,3400.0,68.8552,68.9679,68.8552,68.9679,3400.0
2012-09-21 10:35:00,85.71,85.76,85.69,85.75,3300.0,68.9679,69.0081,68.9518,69.0001,3300.0
2012-09-21 10:40:00,85.71,85.74,85.59,85.65,6300.0,68.9679,68.992,68.8713,68.9196,6300.0
2012-09-21 10:45:00,85.64,85.67,85.57,85.58,4800.0,68.9116,68.9357,68.8552,68.8633,4800.0
2012-09-21 10:50:00,85.6,85.63,85.55,85.57,5200.0,68.8794,68.9035,68.8391,68.8552,5200.0
2012-09-21 10:55:00,85.53,85.57,85.46,85.53,11800.0,68.823,68.8552,68.7667,68.823,11800.0
2012-09-21 11:00:00,85.56,85.7,85.54,85.66,4000.0,68.8472,68.9598,68.8311,68.9277,4000.0
2012-09-21 11:05:00,85.67,85.72,85.66,85.7,3100.0,68.9357,68.9759,68.9277,68.9598,3100.0
2012-09-21 11:10:00,85.67,85.71,85.63,85.63,4300.0,68.9357,68.9679,68.9035,68.9035,4300.0
2012-09-21 11:15:00,85.64,85.66,85.57,85.57,7700.0,68.9116,68.9277,68.8552,68.8552,7700.0
2012-09-21 11:20:00,85.57,85.59,85.42,85.52,4900.0,68.8552,68.8713,68.7345,68.815,4900.0
2012-09-21 11:25:00,85.57,85.57,85.48,85.48,2000.0,68.8552,68.8552,68.7828,68.7828,2000.0
2012-09-21 11:30:00,85.53,85.57,85.51,85.51,4300.0,68.823,68.8552,68.807,68.807,4300.0
2012-09-21 11:35:00,85.51,85.51,85.38,85.4,5600.0,68.807,68.807,68.7023,68.7184,5600.0
2012-09-21 11:40:00,85.38,85.42,85.36,85.38,2900.0,68.7023,68.7345,68.6863,68.7023,2900.0
2012-09-21 11:45:00,85.41,85.52,85.41,85.49,6200.0,68.7265,68.815,68.7265,68.7909,6200.0
2012-09-21 11:50:00,85.48,85.5,85.41,85.43,4200.0,68.7828,68.7989,68.7265,68.7426,4200.0
2012-09-21 11:55:00,85.41,85.45,85.35,85.45,5800.0,68.7265,68.7587,68.6782,68.7587,5800.0
2012-09-21 12:00:00,85.45,85.57,85.45,85.51,4300.0,68.7587,68.8552,68.7587,68.807,4300.0
2012-09-21 12:05:00,85.52,85.52,85.41,85.41,3600.0,68.815,68.815,68.7265,68.7265,3600.0
2012-09-21 12:10:00,85.38,85.4,85.36,85.36,1200.0,68.7023,68.7184,68.6863,68.6863,1200.0
2012-09-21 12:15:00,85.36,85.36,85.32,85.32,2300.0,68.6863,68.6863,68.6541,68.6541,2300.0
2012-09-21 12:20:00,85.33,85.34,85.28,85.3,3300.0,68.6621,68.6702,68.6219,68.638,3300.0
2012-09-21 12:25:00,85.3,85.35,85.28,85.35,7200.0,68.638,68.6782,68.6219,68.6782,7200.0
2012-09-21 12:30:00,85.35,85.44,85.35,85.42,2500.0,68.6782,68.7506,68.6782,68.7345,2500.0
2012-09-21 12:35:00,85.41,85.43,85.39,85.41,1900.0,68.7265,68.7426,68.7104,68.7265,1900.0
2012-09-21 12:40:00,85.42,85.54,85.41,85.54,2500.0,68.7345,68.8311,68.7265,68.8311,2500.0
2012-09-21 12:45:00,85.49,85.53,85.47,85.48,2500.0,68.7909,68.823,68.7748,68.7828,2500.0
2012-09-21 12:50:00,85.47,85.48,85.42,85.42,3300.0,68.7748,68.7828,68.7345,68.7345,3300.0
2012-09-21 12:55:00,85.43,85.45,85.39,85.43,4900.0,68.7426,68.7587,68.7104,68.7426,4900.0
2012-09-21 13:00:00,85.42,85.54,85.42,85.53,3600.0,68.7345,68.8311,68.7345,68.823,3600.0
2012-09-21 13:05:00,85.58,85.62,85.53,85.54,2200.0,68.8633,68.8955,68.823,68.8311,2200.0
2012-09-21 13:10:00,85.53,85.54,85.52,85.54,1300.0,68.823,68.8311,68.815,68.8311,1300.0
2012-09-21 13:15:00,85.51,85.6,85.51,85.58,4900.0,68.807,68.8794,68.807,68.8633,4900.0
2012-09-21 13:20:00,85.57,85.59,85.55,85.58,2600.0,68.8552,68.8713,68.8391,68.8633,2600.0
2012-09-21 13:25:00,85.56,85.59,85.55,85.55,2100.0,68.8472,68.8713,68.8391,68.8391,2100.0
2012-09-21 13:30:00,85.56,85.6,85.56,85.56,5300.0,68.8472,68.8794,68.8472,68.8472,5300.0
2012-09-21 13:35:00,85.57,85.67,85.56,85.67,2500.0,68.8552,68.9357,68.8472,68.9357,2500.0
2012-09-21 13:40:00,85.67,85.72,85.66,85.66,5200.0,68.9357,68.9759,68.9277,68.9277,5200.0
2012-09-21 13:45:00,85.67,85.72,85.62,85.63,5400.0,68.9357,68.9759,68.8955,68.9035,5400.0
2012-09-21 13:50:00,85.63,85.7,85.61,85.7,2900.0,68.9035,68.9598,68.8874,68.9598,2900.0
2012-09-21 13:55:00,85.67,85.74,85.66,85.73,2900.0,68.9357,68.992,68.9277,68.984,2900.0
2012-09-21 14:00:00,85.7,85.73,85.68,85.71,3200.0,68.9598,68.984,68.9437,68.9679,3200.0
2012-09-21 14:05:00,85.7,85.76,85.7,85.73,3500.0,68.9598,69.0081,68.9598,68.984,3500.0
2012-09-21 14:10:00,85.73,85.78,85.73,85.76,4900.0,68.984,69.0242,68.984,69.0081,4900.0
2012-09-21 14:15:00,85.74,85.74,85.65,85.67,7800.0,68.992,68.992,68.9196,68.9357,7800.0
2012-09-21 14:20:00,85.72,85.75,85.61,85.68,13800.0,68.9759,69.0001,68.8874,68.9437,13800.0
2012-09-21 14:25:00,85.7,85.87,85.7,85.84,5700.0,68.9598,69.0966,68.9598,69.0725,5700.0
2012-09-21 14:30:00,85.83,85.85,85.75,85.77,3700.0,69.0644,69.0805,69.0001,69.0162,3700.0
2012-09-21 14:35:00,85.78,85.78,85.72,85.72,5400.0,69.0242,69.0242,68.9759,68.9759,5400.0
2012-09-21 14:40:00,85.72,85.82,85.71,85.78,6700.0,68.9759,69.0564,68.9679,69.0242,6700.0
2012-09-21 14:45:00,85.79,85.91,85.79,85.87,6800.0,69.0323,69.1288,69.0323,69.0966,6800.0
2012-09-21 14:50:00,85.88,85.88,85.71,85.76,5400.0,69.1047,69.1047,68.9679,69.0081,5400.0
2012-09-21 14:55:00,85.75,85.81,85.69,85.77,18100.0,69.0001,69.0484,68.9518,69.0162,18100.0
2012-09-21 15:00:00,85.76,85.77,85.63,85.68,10500.0,69.0081,69.0162,68.9035,68.9437,10500.0
2012-09-21 15:05:00,85.68,85.72,85.63,85.7,9000.0,68.9437,68.9759,68.9035,68.9598,9000.0
2012-09-21 15:10:00,85.7,85.7,85.61,85.66,16000.0,68.9598,68.9598,68.8874,68.9277,16000.0
2012-09-21 15:15:00,85.67,85.67,85.57,85.66,12300.0,68.9357,68.9357,68.8552,68.9277,12300.0
2012-09-21 15:20:00,85.63,85.71,85.63,85.68,6900.0,68.9035,68.9679,68.9035,68.9437,6900.0
2012-09-21 15:25:00,85.68,85.69,85.59,85.61,8600.0,68.9437,68.9518,68.8713,68.8874,8600.0
2012-09-21 15:30:00,85.62,85.7,85.61,85.67,8500.0,68.8955,68.9598,68.8874,68.9357,8500.0
2012-09-21 15:35:00,85.67,85.69,85.57,85.57,9500.0,68.9357,68.9518,68.8552,68.8552,9500.0
2012-09-21 15:40:00,85.57,85.72,85.57,85.65,12300.0,68.8552,68.9759,68.8552,68.9196,12300.0
2012-09-21 15:45:00,85.65,85.66,85.53,85.6,27900.0,68.9196,68.9277,68.823,68.8794,27900.0
2012-09-21 15:50:00,85.58,85.58,85.43,85.43,22000.0,68.8633,68.8633,68.7426,68.7426,22000.0
2012-09-21 15:55:00,85.43,85.48,85.39,85.47,31700.0,68.7426,68.7828,68.7104,68.7748,31700.0
2012-09-24 09:30:00,85.0,85.23,84.82,84.82,12300.0,68.3966,68.5816,68.2517,68.2517,12300.0
2012-09-24 09:35:00,84.83,85.34,84.82,85.23,51400.0,68.2598,68.6702,68.2517,68.5816,51400.0
2012-09-24 09:40:00,85.15,85.25,85.02,85.14,13700.0,68.5173,68.5977,68.4127,68.5092,13700.0
2012-09-24 09:45:00,85.1,85.19,84.88,84.9,26700.0,68.477,68.5495,68.3,68.3161,26700.0
2012-09-24 09:50:00,84.95,85.04,84.84,85.02,14000.0,68.3563,68.4288,68.2678,68.4127,14000.0
2012-09-24 09:55:00,85.04,85.2,85.02,85.07,14600.0,68.4288,68.5575,68.4127,68.4529,14600.0
2012-09-24 10:00:00,85.05,85.1,85.0,85.1,8900.0,68.4368,68.477,68.3966,68.477,8900.0
2012-09-24 10:05:00,85.1,85.1,84.92,84.96,6800.0,68.477,68.477,68.3322,68.3644,6800.0
2012-09-24 10:10:00,84.98,85.07,84.89,84.95,30300.0,68.3805,68.4529,68.3081,68.3563,30300.0
2012-09-24 10:15:00,84.97,84.97,84.9,84.93,26500.0,68.3724,68.3724,68.3161,68.3403,26500.0
2012-09-24 10:20:00,84.91,85.03,84.88,84.96,10400.0,68.3242,68.4207,68.3,68.3644,10400.0
2012-09-24 10:25:00,84.96,85.05,84.89,85.0,3700.0,68.3644,68.4368,68.3081,68.3966,3700.0
2012-09-24 10:30:00,85.08,85.17,85.05,85.08,4300.0,68.4609,68.5334,68.4368,68.4609,4300.0
2012-09-24 10:35:00,85.08,85.1,85.05,85.09,5400.0,68.4609,68.477,68.4368,68.469,5400.0
2012-09-24 10:40:00,85.07,85.1,85.06,85.1,5900.0,68.4529,68.477,68.4449,68.477,5900.0
2012-09-24 10:45:00,85.09,85.09,85.0,85.02,3900.0,68.469,68.469,68.3966,68.4127,3900.0
2012-09-24 10:50:00,85.01,85.09,84.98,85.08,6500.0,68.4046,68.469,68.3805,68.4609,6500.0
2012-09-24 10:55:00,85.1,85.33,85.09,85.18,9900.0,68.477,68.6621,68.469,68.5414,9900.0
2012-09-24 11:00:00,85.18,85.27,85.15,85.23,9000.0,68.5414,68.6138,68.5173,68.5816,9000.0
2012-09-24 11:05:00,85.23,85.27,85.15,85.27,3700.0,68.5816,68.6138,68.5173,68.6138,3700.0
2012-09-24 11:10:00,85.26,85.26,85.14,85.17,6200.0,68.6058,68.6058,68.5092,68.5334,6200.0
2012-09-24 11:15:00,85.17,85.24,85.16,85.24,6600.0,68.5334,68.5897,68.5253,68.5897,6600.0
2012-09-24 11:20:00,85.25,85.27,85.2,85.22,8700.0,68.5977,68.6138,68.5575,68.5736,8700.0
2012-09-24 11:25:00,85.2,85.21,85.15,85.18,4000.0,68.5575,68.5656,68.5173,68.5414,4000.0
2012-09-24 11:30:00,85.18,85.22,85.17,85.18,10200.0,68.5414,68.5736,68.5334,68.5414,10200.0
2012-09-24 11:35:00,85.19,85.22,85.14,85.14,6600.0,68.5495,68.5736,68.5092,68.5092,6600.0
2012-09-24 11:40:00,85.15,85.21,85.07,85.17,11900.0,68.5173,68.5656,68.4529,68.5334,11900.0
2012-09-24 11:45:00,85.21,85.21,85.09,85.15,14800.0,68.5656,68.5656,68.469,68.5173,14800.0
2012-09-24 11:50:00,85.15,85.16,85.11,85.12,5100.0,68.5173,68.5253,68.4851,68.4931,5100.0
2012-09-24 11:55:00,85.13,85.13,85.1,85.11,4100.0,68.5012,68.5012,68.477,68.4851,4100.0
2012-09-24 12:00:00,85.09,85.14,85.08,85.09,5500.0,68.469,68.5092,68.4609,68.469,5500.0
2012-09-24 12:05:00,85.08,85.13,85.07,85.11,18200.0,68.4609,68.5012,68.4529,68.4851,18200.0
2012-09-24 12:10:00,85.11,85.15,85.11,85.15,4500.0,68.4851,68.5173,68.4851,68.5173,4500.0
2012-09-24 12:15:00,85.14,85.16,85.12,85.12,3300.0,68.5092,68.5253,68.4931,68.4931,3300.0
2012-09-24 12:20:00,85.13,85.16,85.06,85.08,5200.0,68.5012,68.5253,68.4449,68.4609,5200.0
2012-09-24 12:25:00,85.07,85.14,85.04,85.09,7500.0,68.4529,68.5092,68.4288,68.469,7500.0
2012-09-24 12:30:00,85.08,85.08,84.96,85.0,5300.0,68.4609,68.4609,68.3644,68.3966,5300.0
2012-09-24 12:35:00,85.0,85.03,84.93,84.96,7100.0,68.3966,68.4207,68.3403,68.3644,7100.0
2012-09-24 12:40:00,84.96,85.1,84.93,85.09,15700.0,68.3644,68.477,68.3403,68.469,15700.0
2012-09-24 12:45:00,85.1,85.17,85.1,85.17,5000.0,68.477,68.5334,68.477,68.5334,5000.0
2012-09-24 12:50:00,85.15,85.17,85.14,85.14,1200.0,68.5173,68.5334,68.5092,68.5092,1200.0
2012-09-24 12:55:00,85.17,85.2,85.0,85.2,21400.0,68.5334,68.5575,68.3966,68.5575,21400.0
2012-09-24 13:00:00,85.21,85.22,85.18,85.18,9500.0,68.5656,68.5736,68.5414,68.5414,9500.0
2012-09-24 13:05:00,85.2,85.28,85.18,85.25,11400.0,68.5575,68.6219,68.5414,68.5977,11400.0
2012-09-24 13:10:00,85.25,85.3,85.15,85.22,30700.0,68.5977,68.638,68.5173,68.5736,30700.0
2012-09-24 13:15:00,85.21,85.27,85.2,85.23,14600.0,68.5656,68.6138,68.5575,68.5816,14600.0
2012-09-24 13:20:00,85.23,85.26,85.22,85.26,3200.0,68.5816,68.6058,68.5736,68.6058,3200.0
2012-09-24 13:25:00,85.26,85.33,85.26,85.27,4800.0,68.6058,68.6621,68.6058,68.6138,4800.0
2012-09-24 13:30:00,85.27,85.27,85.13,85.17,6300.0,68.6138,68.6138,68.5012,68.5334,6300.0
2012-09-24 13:35:00,85.17,85.2,85.17,85.2,3700.0,68.5334,68.5575,68.5334,68.5575,3700.0
2012-09-24 13:40:00,85.2,85.2,85.15,85.16,5100.0,68.5575,68.5575,68.5173,68.5253,5100.0
2012-09-24 13:45:00,85.17,85.2,85.12,85.18,6000.0,68.5334,68.5575,68.4931,68.5414,6000.0
2012-09-24 13:50:00,85.19,85.23,85.19,85.22,3400.0,68.5495,68.5816,68.5495,68.5736,3400.0
2012-09-24 13:55:00,85.25,85.3,85.17,85.18,4000.0,68.5977,68.638,68.5334,68.5414,4000.0
2012-09-24 14:00:00,85.19,85.27,85.16,85.23,19700.0,68.5495,68.6138,68.5253,68.5816,19700.0
2012-09-24 14:05:00,85.24,85.28,85.24,85.25,4700.0,68.5897,68.6219,68.5897,68.5977,4700.0
2012-09-24 14:10:00,85.26,85.32,85.23,85.3,5800.0,68.6058,68.6541,68.5816,68.638,5800.0
2012-09-24 14:15:00,85.3,85.39,85.29,85.39,4900.0,68.638,68.7104,68.6299,68.7104,4900.0
2012-09-24 14:20:00,85.39,85.53,85.39,85.53,20400.0,68.7104,68.823,68.7104,68.823,20400.0
2012-09-24 14:25:00,85.54,85.66,85.53,85.62,6400.0,68.8311,68.9277,68.823,68.8955,6400.0
2012-09-24 14:30:00,85.65,85.68,85.58,85.58,9500.0,68.9196,68.9437,68.8633,68.8633,9500.0
2012-09-24 14:35:00,85.61,85.72,85.61,85.71,6100.0,68.8874,68.9759,68.8874,68.9679,6100.0
2012-09-24 14:40:00,85.73,85.82,85.71,85.8,7400.0,68.984,69.0564,68.9679,69.0403,7400.0
2012-09-24 14:45:00,85.81,85.85,85.73,85.78,12200.0,69.0484,69.0805,68.984,69.0242,12200.0
2012-09-24 14:50:00,85.77,85.96,85.77,85.94,11700.0,69.0162,69.1691,69.0162,69.153,11700.0
2012-09-24 14:55:00,85.93,85.94,85.78,85.84,11800.0,69.1449,69.153,69.0242,69.0725,11800.0
2012-09-24 15:00:00,85.82,85.82,85.61,85.61,7300.0,69.0564,69.0564,68.8874,68.8874,7300.0
2012-09-24 15:05:00,85.61,85.78,85.6,85.77,9700.0,68.8874,69.0242,68.8794,69.0162,9700.0
2012-09-24 15:10:00,85.79,85.8,85.65,85.7,8000.0,69.0323,69.0403,68.9196,68.9598,8000.0
2012-09-24 15:15:00,85.7,85.8,85.69,85.78,6900.0,68.9598,69.0403,68.9518,69.0242,6900.0
2012-09-24 15:20:00,85.77,85.78,85.71,85.75,7000.0,69.0162,69.0242,68.9679,69.0001,7000.0
2012-09-24 15:25:00,85.75,85.85,85.71,85.83,10900.0,69.0001,69.0805,68.9679,69.0644,10900.0
2012-09-24 15:30:00,85.82,85.82,85.66,85.71,11500.0,69.0564,69.0564,68.9277,68.9679,11500.0
2012-09-24 15:35:00,85.69,85.77,85.66,85.73,11100.0,68.9518,69.0162,68.9277,68.984,11100.0
2012-09-24 15:40:00,85.72,85.76,85.62,85.62,12200.0,68.9759,69.0081,68.8955,68.8955,12200.0
2012-09-24 15:45:00,85.61,85.65,85.59,85.64,12100.0,68.8874,68.9196,68.8713,68.9116,12100.0
2012-09-24 15:50:00,85.65,85.65,85.5,85.59,16900.0,68.9196,68.9196,68.7989,68.8713,16900.0
2012-09-24 15:55:00,85.59,85.66,85.53,85.59,31000.0,68.8713,68.9277,68.823,68.8713,31000.0
2012-09-25 09:30:00,85.04,85.48,84.43,84.48,30100.0,68.4288,68.7828,67.9379,67.9782,30100.0
2012-09-25 09:35:00,84.49,84.59,84.22,84.59,54300.0,67.9862,68.0667,67.7689,68.0667,54300.0
2012-09-25 09:40:00,84.61,84.68,84.39,84.53,20200.0,68.0828,68.1391,67.9057,68.0184,20200.0
2012-09-25 09:45:00,84.62,84.68,84.48,84.5,32600.0,68.0908,68.1391,67.9782,67.9942,32600.0
2012-09-25 09:50:00,84.5,84.61,84.48,84.57,23900.0,67.9942,68.0828,67.9782,68.0506,23900.0
2012-09-25 09:55:00,84.52,84.68,84.43,84.56,89500.0,68.0103,68.1391,67.9379,68.0425,89500.0
2012-09-25 10:00:00,84.6,84.85,84.55,84.64,44000.0,68.0747,68.2759,68.0345,68.1069,44000.0
2012-09-25 10:05:00,84.62,85.01,84.59,84.97,20200.0,68.0908,68.4046,68.0667,68.3724,20200.0
2012-09-25 10:10:00,84.93,85.19,84.93,85.14,10000.0,68.3403,68.5495,68.3403,68.5092,10000.0
2012-09-25 10:15:00,85.18,85.35,85.18,85.27,19100.0,68.5414,68.6782,68.5414,68.6138,19100.0
2012-09-25 10:20:00,85.24,85.25,85.11,85.14,15200.0,68.5897,68.5977,68.4851,68.5092,15200.0
2012-09-25 10:25:00,85.12,85.16,84.89,84.91,12600.0,68.4931,68.5253,68.3081,68.3242,12600.0
2012-09-25 10:30:00,84.89,85.01,84.86,84.99,60900.0,68.3081,68.4046,68.2839,68.3885,60900.0
2012-09-25 10:35:00,84.99,85.03,84.96,84.96,8500.0,68.3885,68.4207,68.3644,68.3644,8500.0
2012-09-25 10:40:00,84.95,84.96,84.9,84.96,5300.0,68.3563,68.3644,68.3161,68.3644,5300.0
2012-09-25 10:45:00,84.95,85.05,84.95,84.95,7900.0,68.3563,68.4368,68.3563,68.3563,7900.0
2012-09-25 10:50:00,84.96,85.01,84.91,84.93,7900.0,68.3644,68.4046,68.3242,68.3403,7900.0
2012-09-25 10:55:00,84.92,84.96,84.88,84.96,10300.0,68.3322,68.3644,68.3,68.3644,10300.0
2012-09-25 11:00:00,84.95,85.08,84.92,85.01,14900.0,68.3563,68.4609,68.3322,68.4046,14900.0
2012-09-25 11:05:00,85.0,85.03,84.86,84.86,10300.0,68.3966,68.4207,68.2839,68.2839,10300.0
2012-09-25 11:10:00,84.87,84.92,84.81,84.82,28900.0,68.292,68.3322,68.2437,68.2517,28900.0
2012-09-25 11:15:00,84.81,84.9,84.81,84.9,19500.0,68.2437,68.3161,68.2437,68.3161,19500.0
2012-09-25 11:20:00,84.91,84.92,84.86,84.87,25700.0,68.3242,68.3322,68.2839,68.292,25700.0
2012-09-25 11:25:00,84.86,84.92,84.86,84.9,9000.0,68.2839,68.3322,68.2839,68.3161,9000.0
2012-09-25 11:30:00,84.9,84.97,84.89,84.96,17800.0,68.3161,68.3724,68.3081,68.3644,17800.0
2012-09-25 11:35:00,84.95,84.96,84.92,84.92,7100.0,68.3563,68.3644,68.3322,68.3322,7100.0
2012-09-25 11:40:00,84.92,84.94,84.88,84.88,10300.0,68.3322,68.3483,68.3,68.3,10300.0
2012-09-25 11:45:00,84.88,84.92,84.84,84.87,12500.0,68.3,68.3322,68.2678,68.292,12500.0
2012-09-25 11:50:00,84.87,84.92,84.86,84.91,12000.0,68.292,68.3322,68.2839,68.3242,12000.0
2012-09-25 11:55:00,84.91,84.98,84.9,84.92,6600.0,68.3242,68.3805,68.3161,68.3322,6600.0
2012-09-25 12:00:00,84.96,85.01,84.92,84.94,10100.0,68.3644,68.4046,68.3322,68.3483,10100.0
2012-09-25 12:05:00,84.95,85.01,84.92,84.96,14000.0,68.3563,68.4046,68.3322,68.3644,14000.0
2012-09-25 12:10:00,84.97,85.03,84.96,85.01,12900.0,68.3724,68.4207,68.3644,68.4046,12900.0
2012-09-25 12:15:00,85.01,85.01,84.85,84.93,17200.0,68.4046,68.4046,68.2759,68.3403,17200.0
2012-09-25 12:20:00,84.95,84.95,84.88,84.88,12900.0,68.3563,68.3563,68.3,68.3,12900.0
2012-09-25 12:25:00,84.88,84.94,84.83,84.94,28700.0,68.3,68.3483,68.2598,68.3483,28700.0
2012-09-25 12:30:00,84.95,84.95,84.86,84.89,17000.0,68.3563,68.3563,68.2839,68.3081,17000.0
2012-09-25 12:35:00,84.86,84.87,84.7,84.76,26100.0,68.2839,68.292,68.1552,68.2035,26100.0
2012-09-25 12:40:00,84.7,84.71,84.63,84.66,27500.0,68.1552,68.1632,68.0989,68.123,27500.0
2012-09-25 12:45:00,84.63,84.65,84.57,84.65,10100.0,68.0989,68.1149,68.0506,68.1149,10100.0
2012-09-25 12:50:00,84.65,84.67,84.63,84.64,17200.0,68.1149,68.131,68.0989,68.1069,17200.0
2012-09-25 12:55:00,84.64,84.77,84.63,84.74,11900.0,68.1069,68.2115,68.0989,68.1874,11900.0
2012-09-25 13:00:00,84.75,84.77,84.67,84.76,14900.0,68.1954,68.2115,68.131,68.2035,14900.0
2012-09-25 13:05:00,84.78,84.78,84.75,84.75,4100.0,68.2196,68.2196,68.1954,68.1954,4100.0
2012-09-25 13:10:00,84.76,84.91,84.76,84.91,9400.0,68.2035,68.3242,68.2035,68.3242,9400.0
2012-09-25 13:15:00,84.91,85.01,84.87,84.88,12100.0,68.3242,68.4046,68.292,68.3,12100.0
2012-09-25 13:20:00,84.89,84.9,84.84,84.84,24100.0,68.3081,68.3161,68.2678,68.2678,24100.0
2012-09-25 13:25:00,84.83,84.85,84.81,84.82,10500.0,68.2598,68.2759,68.2437,68.2517,10500.0
2012-09-25 13:30:00,84.83,84.97,84.83,84.97,11400.0,68.2598,68.3724,68.2598,68.3724,11400.0
2012-09-25 13:35:00,84.99,84.99,84.78,84.78,7100.0,68.3885,68.3885,68.2196,68.2196,7100.0
2012-09-25 13:40:00,84.77,84.78,84.65,84.66,14500.0,68.2115,68.2196,68.1149,68.123,14500.0
2012-09-25 13:45:00,84.65,84.72,84.65,84.67,13500.0,68.1149,68.1713,68.1149,68.131,13500.0
2012-09-25 13:50:00,84.68,84.78,84.68,84.77,11100.0,68.1391,68.2196,68.1391,68.2115,11100.0
2012-09-25 13:55:00,84.77,84.8,84.75,84.79,4700.0,68.2115,68.2356,68.1954,68.2276,4700.0
2012-09-25 14:00:00,84.81,84.81,84.68,84.7,10700.0,68.2437,68.2437,68.1391,68.1552,10700.0
2012-09-25 14:05:00,84.68,84.81,84.68,84.77,12200.0,68.1391,68.2437,68.1391,68.2115,12200.0
2012-09-25 14:10:00,84.75,84.82,84.74,84.76,8000.0,68.1954,68.2517,68.1874,68.2035,8000.0
2012-09-25 14:15:00,84.76,84.77,84.54,84.55,18100.0,68.2035,68.2115,68.0264,68.0345,18100.0
2012-09-25 14:20:00,84.54,84.57,84.47,84.53,15200.0,68.0264,68.0506,67.9701,68.0184,15200.0
2012-09-25 14:25:00,84.5,84.54,84.38,84.4,28000.0,67.9942,68.0264,67.8977,67.9138,28000.0
2012-09-25 14:30:00,84.39,84.48,84.34,84.48,64300.0,67.9057,67.9782,67.8655,67.9782,64300.0
2012-09-25 14:35:00,84.46,84.46,84.28,84.28,24000.0,67.9621,67.9621,67.8172,67.8172,24000.0
2012-09-25 14:40:00,84.28,84.31,84.11,84.11,15700.0,67.8172,67.8414,67.6804,67.6804,15700.0
2012-09-25 14:45:00,84.11,84.11,83.92,84.05,22500.0,67.6804,67.6804,67.5275,67.6321,22500.0
2012-09-25 14:50:00,84.06,84.06,83.88,83.91,17500.0,67.6402,67.6402,67.4954,67.5195,17500.0
2012-09-25 14:55:00,83.92,83.92,83.76,83.78,22900.0,67.5275,67.5275,67.3988,67.4149,22900.0
2012-09-25 15:00:00,83.75,83.91,83.66,83.75,25600.0,67.3907,67.5195,67.3183,67.3907,25600.0
2012-09-25 15:05:00,83.74,83.75,83.55,83.55,26200.0,67.3827,67.3907,67.2298,67.2298,26200.0
2012-09-25 15:10:00,83.54,83.54,83.26,83.37,33000.0,67.2218,67.2218,66.9965,67.085,33000.0
2012-09-25 15:15:00,83.39,83.39,83.24,83.27,24500.0,67.1011,67.1011,66.9804,67.0045,24500.0
2012-09-25 15:20:00,83.25,83.67,83.25,83.48,45400.0,66.9884,67.3264,66.9884,67.1735,45400.0
2012-09-25 15:25:00,83.48,83.53,83.39,83.52,24000.0,67.1735,67.2137,67.1011,67.2057,24000.0
2012-09-25 15:30:00,83.52,83.64,83.42,83.61,21200.0,67.2057,67.3022,67.1252,67.2781,21200.0
2012-09-25 15:35:00,83.62,83.68,83.35,83.35,27200.0,67.2861,67.3344,67.0689,67.0689,27200.0
2012-09-25 15:40:00,83.33,83.41,83.24,83.31,21900.0,67.0528,67.1172,66.9804,67.0367,21900.0
2012-09-25 15:45:00,83.3,83.3,83.12,83.23,27000.0,67.0286,67.0286,66.8838,66.9723,27000.0
2012-09-25 15:50:00,83.23,83.37,83.15,83.34,33800.0,66.9723,67.085,66.9079,67.0608,33800.0
2012-09-25 15:55:00,83.34,83.34,83.16,83.16,47800.0,67.0608,67.0608,66.916,66.916,47800.0
2012-09-26 09:30:00,83.1,83.43,83.0,83.14,20000.0,66.8677,67.1333,66.7872,66.8999,20000.0
2012-09-26 09:35:00,83.2,83.24,82.9,82.94,8400.0,66.9482,66.9804,66.7068,66.739,8400.0
2012-09-26 09:40:00,82.95,82.95,82.16,82.43,36400.0,66.747,66.747,66.1113,66.3286,36400.0
2012-09-26 09:45:00,82.46,82.67,82.42,82.48,21300.0,66.3527,66.5217,66.3205,66.3688,21300.0
2012-09-26 09:50:00,82.5,82.59,82.46,82.56,11400.0,66.3849,66.4573,66.3527,66.4332,11400.0
2012-09-26 09:55:00,82.58,82.62,82.43,82.45,19800.0,66.4493,66.4815,66.3286,66.3447,19800.0
2012-09-26 10:00:00,82.48,82.49,82.31,82.4,37200.0,66.3688,66.3769,66.232,66.3044,37200.0
2012-09-26 10:05:00,82.4,82.48,82.28,82.48,23600.0,66.3044,66.3688,66.2079,66.3688,23600.0
2012-09-26 10:10:00,82.48,82.55,82.36,82.49,23000.0,66.3688,66.4251,66.2723,66.3769,23000.0
2012-09-26 10:15:00,82.46,82.55,82.36,82.55,18000.0,66.3527,66.4251,66.2723,66.4251,18000.0
2012-09-26 10:20:00,82.52,82.55,82.36,82.42,32700.0,66.401,66.4251,66.2723,66.3205,32700.0
2012-09-26 10:25:00,82.42,82.46,82.31,82.31,9000.0,66.3205,66.3527,66.232,66.232,9000.0
2012-09-26 10:30:00,82.39,82.4,82.08,82.13,14000.0,66.2964,66.3044,66.047,66.0872,14000.0
2012-09-26 10:35:00,82.09,82.1,81.89,81.96,42500.0,66.055,66.063,65.8941,65.9504,42500.0
2012-09-26 10:40:00,81.96,82.18,81.93,82.09,12800.0,65.9504,66.1274,65.9263,66.055,12800.0
2012-09-26 10:45:00,82.09,82.12,81.94,82.07,18500.0,66.055,66.0791,65.9343,66.0389,18500.0
2012-09-26 10:50:00,82.01,82.15,81.96,81.98,14100.0,65.9906,66.1033,65.9504,65.9665,14100.0
2012-09-26 10:55:00,82.01,82.08,81.91,81.91,10900.0,65.9906,66.047,65.9102,65.9102,10900.0
2012-09-26 11:00:00,81.91,82.15,81.88,82.0,10800.0,65.9102,66.1033,65.886,65.9826,10800.0
2012-09-26 11:05:00,82.0,82.07,81.94,82.01,14500.0,65.9826,66.0389,65.9343,65.9906,14500.0
2012-09-26 11:10:00,82.01,82.02,81.84,81.9,19000.0,65.9906,65.9987,65.8538,65.9021,19000.0
2012-09-26 11:15:00,81.9,82.02,81.87,81.97,24500.0,65.9021,65.9987,65.878,65.9584,24500.0
2012-09-26 11:20:00,81.98,82.04,81.95,82.02,20900.0,65.9665,66.0148,65.9423,65.9987,20900.0
2012-09-26 11:25:00,82.0,82.14,82.0,82.08,6800.0,65.9826,66.0952,65.9826,66.047,6800.0
2012-09-26 11:30:00,82.06,82.07,81.93,81.93,19200.0,66.0309,66.0389,65.9263,65.9263,19200.0
2012-09-26 11:35:00,81.92,81.97,81.88,81.92,11100.0,65.9182,65.9584,65.886,65.9182,11100.0
2012-09-26 11:40:00,81.95,82.18,81.92,82.16,9800.0,65.9423,66.1274,65.9182,66.1113,9800.0
2012-09-26 11:45:00,82.16,82.28,82.02,82.03,19500.0,66.1113,66.2079,65.9987,66.0067,19500.0
2012-09-26 11:50:00,82.03,82.16,82.0,82.14,15400.0,66.0067,66.1113,65.9826,66.0952,15400.0
2012-09-26 11:55:00,82.15,82.23,82.14,82.14,7800.0,66.1033,66.1677,66.0952,66.0952,7800.0
2012-09-26 12:00:00,82.17,82.36,82.17,82.29,5700.0,66.1194,66.2723,66.1194,66.2159,5700.0
2012-09-26 12:05:00,82.3,82.48,82.29,82.47,18000.0,66.224,66.3688,66.2159,66.3608,18000.0
2012-09-26 12:10:00,82.46,82.54,82.38,82.44,22100.0,66.3527,66.4171,66.2884,66.3366,22100.0
2012-09-26 12:15:00,82.45,82.66,82.45,82.59,16900.0,66.3447,66.5137,66.3447,66.4573,16900.0
2012-09-26 12:20:00,82.56,82.65,82.54,82.65,7700.0,66.4332,66.5056,66.4171,66.5056,7700.0
2012-09-26 12:25:00,82.68,82.7,82.5,82.53,19500.0,66.5298,66.5458,66.3849,66.4091,19500.0
2012-09-26 12:30:00,82.55,82.63,82.53,82.6,3300.0,66.4251,66.4895,66.4091,66.4654,3300.0
2012-09-26 12:35:00,82.67,82.7,82.64,82.7,4500.0,66.5217,66.5458,66.4976,66.5458,4500.0
2012-09-26 12:40:00,82.69,82.72,82.66,82.66,3100.0,66.5378,66.5619,66.5137,66.5137,3100.0
2012-09-26 12:45:00,82.65,82.67,82.59,82.6,2400.0,66.5056,66.5217,66.4573,66.4654,2400.0
2012-09-26 12:50:00,82.59,82.59,82.56,82.59,3300.0,66.4573,66.4573,66.4332,66.4573,3300.0
2012-09-26 12:55:00,82.59,82.83,82.58,82.68,6500.0,66.4573,66.6505,66.4493,66.5298,6500.0
2012-09-26 13:00:00,82.68,82.75,82.67,82.72,3700.0,66.5298,66.5861,66.5217,66.5619,3700.0
2012-09-26 13:05:00,82.72,82.89,82.69,82.76,7100.0,66.5619,66.6987,66.5378,66.5941,7100.0
2012-09-26 13:10:00,82.76,82.81,82.76,82.76,3300.0,66.5941,66.6344,66.5941,66.5941,3300.0
2012-09-26 13:15:00,82.76,82.82,82.73,82.77,5100.0,66.5941,66.6424,66.57,66.6022,5100.0
2012-09-26 13:20:00,82.75,82.77,82.7,82.71,4300.0,66.5861,66.6022,66.5458,66.5539,4300.0
2012-09-26 13:25:00,82.74,82.85,82.74,82.83,4000.0,66.578,66.6665,66.578,66.6505,4000.0
2012-09-26 13:30:00,82.82,82.86,82.76,82.78,4200.0,66.6424,66.6746,66.5941,66.6102,4200.0
2012-09-26 13:35:00,82.82,82.84,82.73,82.73,3800.0,66.6424,66.6585,66.57,66.57,3800.0
2012-09-26 13:40:00,82.72,82.74,82.7,82.74,2000.0,66.5619,66.578,66.5458,66.578,2000.0
2012-09-26 13:45:00,82.77,82.77,82.56,82.57,5800.0,66.6022,66.6022,66.4332,66.4412,5800.0
2012-09-26 13:50:00,82.57,82.65,82.55,82.55,5300.0,66.4412,66.5056,66.4251,66.4251,5300.0
2012-09-26 13:55:00,82.57,82.57,82.43,82.45,3800.0,66.4412,66.4412,66.3286,66.3447,3800.0
2012-09-26 14:00:00,82.44,82.63,82.44,82.59,6200.0,66.3366,66.4895,66.3366,66.4573,6200.0
2012-09-26 14:05:00,82.59,82.7,82.52,82.59,5500.0,66.4573,66.5458,66.401,66.4573,5500.0
2012-09-26 14:10:00,82.58,82.58,82.41,82.44,4500.0,66.4493,66.4493,66.3125,66.3366,4500.0
2012-09-26 14:15:00,82.42,82.51,82.42,82.47,5700.0,66.3205,66.393,66.3205,66.3608,5700.0
2012-09-26 14:20:00,82.49,82.57,82.44,82.44,3500.0,66.3769,66.4412,66.3366,66.3366,3500.0
2012-09-26 14:25:00,82.46,82.61,82.4,82.4,10800.0,66.3527,66.4734,66.3044,66.3044,10800.0
2012-09-26 14:30:00,82.42,82.5,82.33,82.46,14700.0,66.3205,66.3849,66.2481,66.3527,14700.0
2012-09-26 14:35:00,82.45,82.57,82.44,82.57,7400.0,66.3447,66.4412,66.3366,66.4412,7400.0
2012-09-26 14:40:00,82.57,82.65,82.57,82.61,7000.0,66.4412,66.5056,66.4412,66.4734,7000.0
2012-09-26 14:45:00,82.61,82.63,82.54,82.58,7000.0,66.4734,66.4895,66.4171,66.4493,7000.0
2012-09-26 14:50:00,82.57,82.6,82.48,82.52,6400.0,66.4412,66.4654,66.3688,66.401,6400.0
2012-09-26 14:55:00,82.53,82.58,82.48,82.58,14200.0,66.4091,66.4493,66.3688,66.4493,14200.0
2012-09-26 15:00:00,82.58,82.58,82.45,82.47,12200.0,66.4493,66.4493,66.3447,66.3608,12200.0
2012-09-26 15:05:00,82.48,82.5,82.35,82.4,12400.0,66.3688,66.3849,66.2642,66.3044,12400.0
2012-09-26 15:10:00,82.4,82.43,82.35,82.42,8400.0,66.3044,66.3286,66.2642,66.3205,8400.0
2012-09-26 15:15:00,82.43,82.6,82.4,82.51,17800.0,66.3286,66.4654,66.3044,66.393,17800.0
2012-09-26 15:20:00,82.5,82.61,82.48,82.48,15400.0,66.3849,66.4734,66.3688,66.3688,15400.0
2012-09-26 15:25:00,82.47,82.58,82.42,82.42,15300.0,66.3608,66.4493,66.3205,66.3205,15300.0
2012-09-26 15:30:00,82.44,82.45,82.31,82.35,22400.0,66.3366,66.3447,66.232,66.2642,22400.0
2012-09-26 15:35:00,82.33,82.39,82.23,82.38,15000.0,66.2481,66.2964,66.1677,66.2884,15000.0
2012-09-26 15:40:00,82.39,82.42,82.25,82.42,18800.0,66.2964,66.3205,66.1837,66.3205,18800.0
2012-09-26 15:45:00,82.39,82.41,82.3,82.35,21700.0,66.2964,66.3125,66.224,66.2642,21700.0
2012-09-26 15:50:00,82.33,82.41,82.28,82.41,34500.0,66.2481,66.3125,66.2079,66.3125,34500.0
2012-09-26 15:55:00,82.38,82.38,82.26,82.27,68700.0,66.2884,66.2884,66.1918,66.1998,68700.0
2012-09-27 09:30:00,82.9,83.38,82.63,83.2,29000.0,66.7068,67.093,66.4895,66.9482,29000.0
2012-09-27 09:35:00,83.12,83.24,83.04,83.07,21600.0,66.8838,66.9804,66.8194,66.8436,21600.0
2012-09-27 09:40:00,83.07,83.13,82.8,82.9,23500.0,66.8436,66.8919,66.6263,66.7068,23500.0
2012-09-27 09:45:00,82.9,83.14,82.82,83.14,22300.0,66.7068,66.8999,66.6424,66.8999,22300.0
2012-09-27 09:50:00,83.14,83.23,82.97,83.01,16200.0,66.8999,66.9723,66.7631,66.7953,16200.0
2012-09-27 09:55:00,83.01,83.01,82.85,82.93,17000.0,66.7953,66.7953,66.6665,66.7309,17000.0
2012-09-27 10:00:00,82.93,82.96,82.71,82.78,10800.0,66.7309,66.7551,66.5539,66.6102,10800.0
2012-09-27 10:05:00,82.7,82.86,82.64,82.86,7900.0,66.5458,66.6746,66.4976,66.6746,7900.0
2012-09-27 10:10:00,82.83,82.94,82.7,82.93,6400.0,66.6505,66.739,66.5458,66.7309,6400.0
2012-09-27 10:15:00,82.91,83.03,82.86,82.97,12700.0,66.7148,66.8114,66.6746,66.7631,12700.0
2012-09-27 10:20:00,82.97,83.03,82.92,82.97,4300.0,66.7631,66.8114,66.7229,66.7631,4300.0
2012-09-27 10:25:00,82.98,83.08,82.94,83.0,6000.0,66.7712,66.8516,66.739,66.7872,6000.0
2012-09-27 10:30:00,83.01,83.01,82.82,82.87,31800.0,66.7953,66.7953,66.6424,66.6826,31800.0
2012-09-27 10:35:00,82.87,82.93,82.78,82.82,12800.0,66.6826,66.7309,66.6102,66.6424,12800.0
2012-09-27 10:40:00,82.84,82.98,82.77,82.97,44700.0,66.6585,66.7712,66.6022,66.7631,44700.0
2012-09-27 10:45:00,82.97,83.13,82.97,83.13,8000.0,66.7631,66.8919,66.7631,66.8919,8000.0
2012-09-27 10:50:00,83.13,83.17,83.05,83.08,7700.0,66.8919,66.924,66.8275,66.8516,7700.0
2012-09-27 10:55:00,83.07,83.21,83.06,83.13,10200.0,66.8436,66.9562,66.8355,66.8919,10200.0
2012-09-27 11:00:00,83.1,83.21,83.1,83.16,8900.0,66.8677,66.9562,66.8677,66.916,8900.0
2012-09-27 11:05:00,83.14,83.17,83.07,83.14,8000.0,66.8999,66.924,66.8436,66.8999,8000.0
2012-09-27 11:10:00,83.11,83.23,83.09,83.22,32300.0,66.8758,66.9723,66.8597,66.9643,32300.0
2012-09-27 11:15:00,83.19,83.37,83.18,83.33,13700.0,66.9401,67.085,66.9321,67.0528,13700.0
2012-09-27 11:20:00,83.33,83.45,83.16,83.17,8100.0,67.0528,67.1493,66.916,66.924,8100.0
2012-09-27 11:25:00,83.22,83.28,83.08,83.28,10400.0,66.9643,67.0126,66.8516,67.0126,10400.0
2012-09-27 11:30:00,83.27,83.4,83.22,83.37,10000.0,67.0045,67.1091,66.9643,67.085,10000.0
2012-09-27 11:35:00,83.4,83.44,83.34,83.37,11000.0,67.1091,67.1413,67.0608,67.085,11000.0
2012-09-27 11:40:00,83.37,83.4,83.32,83.35,14300.0,67.085,67.1091,67.0447,67.0689,14300.0
2012-09-27 11:45:00,83.34,83.46,83.34,83.38,9100.0,67.0608,67.1574,67.0608,67.093,9100.0
2012-09-27 11:50:00,83.38,83.67,83.3,83.61,77300.0,67.093,67.3264,67.0286,67.2781,77300.0
2012-09-27 11:55:00,83.61,83.82,83.6,83.77,5700.0,67.2781,67.4471,67.27,67.4068,5700.0
2012-09-27 12:00:00,83.74,83.82,83.69,83.81,8100.0,67.3827,67.4471,67.3425,67.439,8100.0
2012-09-27 12:05:00,83.8,83.9,83.77,83.78,20900.0,67.431,67.5114,67.4068,67.4149,20900.0
2012-09-27 12:10:00,83.79,83.94,83.74,83.91,36200.0,67.4229,67.5436,67.3827,67.5195,36200.0
2012-09-27 12:15:00,83.9,83.94,83.85,83.85,27400.0,67.5114,67.5436,67.4712,67.4712,27400.0
2012-09-27 12:20:00,83.87,83.9,83.78,83.9,9200.0,67.4873,67.5114,67.4149,67.5114,9200.0
2012-09-27 12:25:00,83.93,84.11,83.93,84.03,28700.0,67.5356,67.6804,67.5356,67.6161,28700.0
2012-09-27 12:30:00,84.04,84.14,84.03,84.03,4900.0,67.6241,67.7046,67.6161,67.6161,4900.0
2012-09-27 12:35:00,84.03,84.04,83.99,84.03,3000.0,67.6161,67.6241,67.5839,67.6161,3000.0
2012-09-27 12:40:00,84.0,84.07,83.87,84.07,40200.0,67.5919,67.6482,67.4873,67.6482,40200.0
2012-09-27 12:45:00,84.07,84.09,83.99,83.99,5300.0,67.6482,67.6643,67.5839,67.5839,5300.0
2012-09-27 12:50:00,83.97,83.97,83.91,83.93,3400.0,67.5678,67.5678,67.5195,67.5356,3400.0
2012-09-27 12:55:00,83.95,84.03,83.94,83.98,3900.0,67.5517,67.6161,67.5436,67.5758,3900.0
2012-09-27 13:00:00,84.01,84.05,83.95,84.0,5200.0,67.6,67.6321,67.5517,67.5919,5200.0
2012-09-27 13:05:00,84.0,84.01,83.96,83.96,2400.0,67.5919,67.6,67.5597,67.5597,2400.0
2012-09-27 13:10:00,83.97,84.01,83.97,84.0,2300.0,67.5678,67.6,67.5678,67.5919,2300.0
2012-09-27 13:15:00,83.98,84.09,83.98,84.04,5400.0,67.5758,67.6643,67.5758,67.6241,5400.0
2012-09-27 13:20:00,84.02,84.04,84.01,84.01,2700.0,67.608,67.6241,67.6,67.6,2700.0
2012-09-27 13:25:00,84.04,84.07,84.0,84.04,6700.0,67.6241,67.6482,67.5919,67.6241,6700.0
2012-09-27 13:30:00,84.07,84.07,84.02,84.06,2800.0,67.6482,67.6482,67.608,67.6402,2800.0
2012-09-27 13:35:00,84.07,84.19,84.06,84.19,6500.0,67.6482,67.7448,67.6402,67.7448,6500.0
2012-09-27 13:40:00,84.16,84.28,84.16,84.16,4900.0,67.7207,67.8172,67.7207,67.7207,4900.0
2012-09-27 13:45:00,84.18,84.22,84.13,84.14,4500.0,67.7368,67.7689,67.6965,67.7046,4500.0
2012-09-27 13:50:00,84.17,84.19,84.07,84.09,4800.0,67.7287,67.7448,67.6482,67.6643,4800.0
2012-09-27 13:55:00,84.09,84.16,84.08,84.1,6100.0,67.6643,67.7207,67.6563,67.6724,6100.0
2012-09-27 14:00:00,84.11,84.12,83.93,83.94,20700.0,67.6804,67.6885,67.5356,67.5436,20700.0
2012-09-27 14:05:00,83.94,83.98,83.9,83.95,15900.0,67.5436,67.5758,67.5114,67.5517,15900.0
2012-09-27 14:10:00,83.95,83.96,83.86,83.89,12100.0,67.5517,67.5597,67.4793,67.5034,12100.0
2012-09-27 14:15:00,83.88,83.89,83.8,83.87,11100.0,67.4954,67.5034,67.431,67.4873,11100.0
2012-09-27 14:20:00,83.87,83.88,83.81,83.83,10400.0,67.4873,67.4954,67.439,67.4551,10400.0
2012-09-27 14:25:00,83.82,83.86,83.74,83.8,9300.0,67.4471,67.4793,67.3827,67.431,9300.0
2012-09-27 14:30:00,83.83,83.87,83.8,83.86,10500.0,67.4551,67.4873,67.431,67.4793,10500.0
2012-09-27 14:35:00,83.87,83.87,83.75,83.78,11100.0,67.4873,67.4873,67.3907,67.4149,11100.0
2012-09-27 14:40:00,83.78,83.9,83.73,83.87,24600.0,67.4149,67.5114,67.3747,67.4873,24600.0
2012-09-27 14:45:00,83.85,83.87,83.77,83.83,9400.0,67.4712,67.4873,67.4068,67.4551,9400.0
2012-09-27 14:50:00,83.83,83.9,83.63,83.64,15500.0,67.4551,67.5114,67.2942,67.3022,15500.0
2012-09-27 14:55:00,83.65,83.72,83.59,83.69,16600.0,67.3103,67.3666,67.262,67.3425,16600.0
2012-09-27 15:00:00,83.68,83.78,83.57,83.74,30100.0,67.3344,67.4149,67.2459,67.3827,30100.0
2012-09-27 15:05:00,83.75,83.79,83.69,83.71,8800.0,67.3907,67.4229,67.3425,67.3586,8800.0
2012-09-27 15:10:00,83.71,83.71,83.59,83.59,18300.0,67.3586,67.3586,67.262,67.262,18300.0
2012-09-27 15:15:00,83.61,83.64,83.53,83.57,17900.0,67.2781,67.3022,67.2137,67.2459,17900.0
2012-09-27 15:20:00,83.57,83.61,83.49,83.52,15900.0,67.2459,67.2781,67.1815,67.2057,15900.0
2012-09-27 15:25:00,83.53,83.6,83.5,83.5,16500.0,67.2137,67.27,67.1896,67.1896,16500.0
2012-09-27 15:30:00,83.49,83.61,83.46,83.6,24000.0,67.1815,67.2781,67.1574,67.27,24000.0
2012-09-27 15:35:00,83.61,83.65,83.51,83.53,38100.0,67.2781,67.3103,67.1976,67.2137,38100.0
2012-09-27 15:40:00,83.52,83.54,83.41,83.45,37400.0,67.2057,67.2218,67.1172,67.1493,37400.0
2012-09-27 15:45:00,83.49,83.65,83.42,83.64,23600.0,67.1815,67.3103,67.1252,67.3022,23600.0
2012-09-27 15:50:00,83.62,83.68,83.59,83.63,26200.0,67.2861,67.3344,67.262,67.2942,26200.0
2012-09-27 15:55:00,83.64,83.68,83.61,83.67,39500.0,67.3022,67.3344,67.2781,67.3264,39500.0
2012-09-28 09:30:00,83.17,83.43,82.83,83.07,30900.0,66.924,67.1333,66.6505,66.8436,30900.0
2012-09-28 09:35:00,83.07,83.61,83.05,83.49,20700.0,66.8436,67.2781,66.8275,67.1815,20700.0
2012-09-28 09:40:00,83.52,83.53,82.65,82.66,40900.0,67.2057,67.2137,66.5056,66.5137,40900.0
2012-09-28 09:45:00,82.66,82.72,82.17,82.72,36800.0,66.5137,66.5619,66.1194,66.5619,36800.0
2012-09-28 09:50:00,82.68,82.89,82.59,82.81,20700.0,66.5298,66.6987,66.4573,66.6344,20700.0
2012-09-28 09:55:00,82.77,82.94,82.72,82.9,18900.0,66.6022,66.739,66.5619,66.7068,18900.0
2012-09-28 10:00:00,82.88,83.19,82.88,83.18,21900.0,66.6907,66.9401,66.6907,66.9321,21900.0
2012-09-28 10:05:00,83.18,83.36,83.15,83.21,19500.0,66.9321,67.0769,66.9079,66.9562,19500.0
2012-09-28 10:10:00,83.33,83.51,83.21,83.51,12100.0,67.0528,67.1976,66.9562,67.1976,12100.0
2012-09-28 10:15:00,83.45,83.45,83.18,83.18,12100.0,67.1493,67.1493,66.9321,66.9321,12100.0
2012-09-28 10:20:00,83.23,83.29,83.19,83.2,11700.0,66.9723,67.0206,66.9401,66.9482,11700.0
2012-09-28 10:25:00,83.19,83.2,82.95,83.13,12500.0,66.9401,66.9482,66.747,66.8919,12500.0
2012-09-28 10:30:00,83.11,83.19,83.0,83.19,12100.0,66.8758,66.9401,66.7872,66.9401,12100.0
2012-09-28 10:35:00,83.17,83.22,83.03,83.2,10900.0,66.924,66.9643,66.8114,66.9482,10900.0
2012-09-28 10:40:00,83.19,83.21,83.07,83.1,5900.0,66.9401,66.9562,66.8436,66.8677,5900.0
2012-09-28 10:45:00,83.09,83.36,83.07,83.34,10400.0,66.8597,67.0769,66.8436,67.0608,10400.0
2012-09-28 10:50:00,83.36,83.45,83.09,83.09,13100.0,67.0769,67.1493,66.8597,66.8597,13100.0
2012-09-28 10:55:00,83.13,83.25,83.12,83.21,9900.0,66.8919,66.9884,66.8838,66.9562,9900.0
2012-09-28 11:00:00,83.23,83.24,83.06,83.09,10000.0,66.9723,66.9804,66.8355,66.8597,10000.0
2012-09-28 11:05:00,83.1,83.27,83.1,83.19,10900.0,66.8677,67.0045,66.8677,66.9401,10900.0
2012-09-28 11:10:00,83.18,83.19,83.06,83.08,11400.0,66.9321,66.9401,66.8355,66.8516,11400.0
2012-09-28 11:15:00,83.08,83.22,83.06,83.2,10100.0,66.8516,66.9643,66.8355,66.9482,10100.0
2012-09-28 11:20:00,83.19,83.36,83.18,83.35,9400.0,66.9401,67.0769,66.9321,67.0689,9400.0
2012-09-28 11:25:00,83.32,83.32,83.2,83.24,7200.0,67.0447,67.0447,66.9482,66.9804,7200.0
2012-09-28 11:30:00,83.21,83.42,83.2,83.37,8600.0,66.9562,67.1252,66.9482,67.085,8600.0
2012-09-28 11:35:00,83.28,83.37,83.26,83.34,12500.0,67.0126,67.085,66.9965,67.0608,12500.0
2012-09-28 11:40:00,83.32,83.48,83.32,83.34,5200.0,67.0447,67.1735,67.0447,67.0608,5200.0
2012-09-28 11:45:00,83.39,83.59,83.35,83.55,9800.0,67.1011,67.262,67.0689,67.2298,9800.0
2012-09-28 11:50:00,83.55,83.56,83.38,83.5,8300.0,67.2298,67.2379,67.093,67.1896,8300.0
2012-09-28 11:55:00,83.48,83.63,83.48,83.63,16400.0,67.1735,67.2942,67.1735,67.2942,16400.0
2012-09-28 12:00:00,83.6,83.6,83.36,83.4,18500.0,67.27,67.27,67.0769,67.1091,18500.0
2012-09-28 12:05:00,83.4,83.66,83.39,83.66,4800.0,67.1091,67.3183,67.1011,67.3183,4800.0
2012-09-28 12:10:00,83.66,83.81,83.66,83.77,2500.0,67.3183,67.439,67.3183,67.4068,2500.0
2012-09-28 12:15:00,83.77,83.95,83.77,83.86,4000.0,67.4068,67.5517,67.4068,67.4793,4000.0
2012-09-28 12:20:00,83.84,83.86,83.67,83.72,4300.0,67.4632,67.4793,67.3264,67.3666,4300.0
2012-09-28 12:25:00,83.69,83.74,83.52,83.61,6100.0,67.3425,67.3827,67.2057,67.2781,6100.0
2012-09-28 12:30:00,83.59,83.78,83.59,83.76,4500.0,67.262,67.4149,67.262,67.3988,4500.0
2012-09-28 12:35:00,83.72,83.76,83.64,83.69,2800.0,67.3666,67.3988,67.3022,67.3425,2800.0
2012-09-28 12:40:00,83.67,83.7,83.62,83.65,4200.0,67.3264,67.3505,67.2861,67.3103,4200.0
2012-09-28 12:45:00,83.62,83.65,83.58,83.61,4500.0,67.2861,67.3103,67.254,67.2781,4500.0
2012-09-28 12:50:00,83.58,83.7,83.56,83.7,3200.0,67.254,67.3505,67.2379,67.3505,3200.0
2012-09-28 12:55:00,83.67,83.73,83.64,83.73,5100.0,67.3264,67.3747,67.3022,67.3747,5100.0
2012-09-28 13:00:00,83.75,83.79,83.74,83.77,3800.0,67.3907,67.4229,67.3827,67.4068,3800.0
2012-09-28 13:05:00,83.77,83.78,83.57,83.66,3200.0,67.4068,67.4149,67.2459,67.3183,3200.0
2012-09-28 13:10:00,83.66,83.66,83.48,83.61,3400.0,67.3183,67.3183,67.1735,67.2781,3400.0
2012-09-28 13:15:00,83.61,83.7,83.61,83.67,2900.0,67.2781,67.3505,67.2781,67.3264,2900.0
2012-09-28 13:20:00,83.67,83.8,83.66,83.8,3500.0,67.3264,67.431,67.3183,67.431,3500.0
2012-09-28 13:25:00,83.84,83.88,83.76,83.77,7900.0,67.4632,67.4954,67.3988,67.4068,7900.0
2012-09-28 13:30:00,83.81,83.92,83.81,83.89,3200.0,67.439,67.5275,67.439,67.5034,3200.0
2012-09-28 13:35:00,83.89,84.06,83.8,84.06,15200.0,67.5034,67.6402,67.431,67.6402,15200.0
2012-09-28 13:40:00,84.08,84.15,84.02,84.07,3200.0,67.6563,67.7126,67.608,67.6482,3200.0
2012-09-28 13:45:00,84.02,84.06,84.02,84.06,3000.0,67.608,67.6402,67.608,67.6402,3000.0
2012-09-28 13:50:00,84.06,84.06,83.96,83.96,3100.0,67.6402,67.6402,67.5597,67.5597,3100.0
2012-09-28 13:55:00,83.96,84.03,83.92,84.01,19500.0,67.5597,67.6161,67.5275,67.6,19500.0
2012-09-28 14:00:00,84.02,84.02,83.86,83.86,10100.0,67.608,67.608,67.4793,67.4793,10100.0
2012-09-28 14:05:00,83.86,83.91,83.75,83.78,4700.0,67.4793,67.5195,67.3907,67.4149,4700.0
2012-09-28 14:10:00,83.76,83.95,83.76,83.93,6800.0,67.3988,67.5517,67.3988,67.5356,6800.0
2012-09-28 14:15:00,83.93,83.94,83.74,83.81,7500.0,67.5356,67.5436,67.3827,67.439,7500.0
2012-09-28 14:20:00,83.8,83.83,83.74,83.74,5400.0,67.431,67.4551,67.3827,67.3827,5400.0
2012-09-28 14:25:00,83.78,83.88,83.72,83.73,7400.0,67.4149,67.4954,67.3666,67.3747,7400.0
2012-09-28 14:30:00,83.73,83.78,83.59,83.78,8200.0,67.3747,67.4149,67.262,67.4149,8200.0
2012-09-28 14:35:00,83.81,83.81,83.55,83.76,9700.0,67.439,67.439,67.2298,67.3988,9700.0
2012-09-28 14:40:00,83.75,83.81,83.71,83.75,7500.0,67.3907,67.439,67.3586,67.3907,7500.0
2012-09-28 14:45:00,83.79,83.88,83.76,83.79,6000.0,67.4229,67.4954,67.3988,67.4229,6000.0
2012-09-28 14:50:00,83.82,83.82,83.69,83.7,12000.0,67.4471,67.4471,67.3425,67.3505,12000.0
2012-09-28 14:55:00,83.7,83.74,83.67,83.67,8000.0,67.3505,67.3827,67.3264,67.3264,8000.0
2012-09-28 15:00:00,83.66,83.72,83.62,83.66,7100.0,67.3183,67.3666,67.2861,67.3183,7100.0
2012-09-28 15:05:00,83.65,83.67,83.61,83.65,6900.0,67.3103,67.3264,67.2781,67.3103,6900.0
2012-09-28 15:10:00,83.63,83.72,83.63,83.72,8400.0,67.2942,67.3666,67.2942,67.3666,8400.0
2012-09-28 15:15:00,83.7,83.81,83.51,83.51,11200.0,67.3505,67.439,67.1976,67.1976,11200.0
2012-09-28 15:20:00,83.56,83.6,83.53,83.56,15500.0,67.2379,67.27,67.2137,67.2379,15500.0
2012-09-28 15:25:00,83.58,83.58,83.43,83.54,15400.0,67.254,67.254,67.1333,67.2218,15400.0
2012-09-28 15:30:00,83.52,83.6,83.39,83.39,23800.0,67.2057,67.27,67.1011,67.1011,23800.0
2012-09-28 15:35:00,83.41,83.49,83.32,83.36,12500.0,67.1172,67.1815,67.0447,67.0769,12500.0
2012-09-28 15:40:00,83.34,83.55,83.34,83.53,18500.0,67.0608,67.2298,67.0608,67.2137,18500.0
2012-09-28 15:45:00,83.55,83.74,83.54,83.55,46200.0,67.2298,67.3827,67.2218,67.2298,46200.0
2012-09-28 15:50:00,83.58,83.67,83.48,83.5,56000.0,67.254,67.3264,67.1735,67.1896,56000.0
2012-09-28 15:55:00,83.52,83.62,83.51,83.57,86900.0,67.2057,67.2861,67.1976,67.2459,86900.0
2012-10-01 09:30:00,83.77,84.23,83.71,84.21,25900.0,67.4068,67.777,67.3586,67.7609,25900.0
2012-10-01 09:35:00,84.28,84.38,84.16,84.26,9900.0,67.8172,67.8977,67.7207,67.8011,9900.0
2012-10-01 09:40:00,84.2,84.25,83.95,84.05,14300.0,67.7528,67.7931,67.5517,67.6321,14300.0
2012-10-01 09:45:00,84.05,84.08,83.87,83.91,10600.0,67.6321,67.6563,67.4873,67.5195,10600.0
2012-10-01 09:50:00,83.84,83.94,83.75,83.87,12200.0,67.4632,67.5436,67.3907,67.4873,12200.0
2012-10-01 09:55:00,83.88,83.95,83.85,83.87,9800.0,67.4954,67.5517,67.4712,67.4873,9800.0
2012-10-01 10:00:00,83.9,85.16,83.89,84.94,47300.0,67.5114,68.5253,67.5034,68.3483,47300.0
2012-10-01 10:05:00,84.94,85.25,84.92,85.15,23800.0,68.3483,68.5977,68.3322,68.5173,23800.0
2012-10-01 10:10:00,85.15,85.15,84.96,85.03,13100.0,68.5173,68.5173,68.3644,68.4207,13100.0
2012-10-01 10:15:00,85.06,85.11,85.04,85.09,13300.0,68.4449,68.4851,68.4288,68.469,13300.0
2012-10-01 10:20:00,85.1,85.16,85.09,85.15,18600.0,68.477,68.5253,68.469,68.5173,18600.0
2012-10-01 10:25:00,85.14,85.14,84.92,85.0,27500.0,68.5092,68.5092,68.3322,68.3966,27500.0
2012-10-01 10:30:00,84.99,85.07,84.95,85.07,13600.0,68.3885,68.4529,68.3563,68.4529,13600.0
2012-10-01 10:35:00,85.08,85.31,85.08,85.31,20300.0,68.4609,68.646,68.4609,68.646,20300.0
2012-10-01 10:40:00,85.29,85.34,85.03,85.08,27100.0,68.6299,68.6702,68.4207,68.4609,27100.0
2012-10-01 10:45:00,85.09,85.1,84.95,84.95,5300.0,68.469,68.477,68.3563,68.3563,5300.0
2012-10-01 10:50:00,84.95,85.02,84.8,84.97,13300.0,68.3563,68.4127,68.2356,68.3724,13300.0
2012-10-01 10:55:00,84.93,84.93,84.81,84.89,8600.0,68.3403,68.3403,68.2437,68.3081,8600.0
2012-10-01 11:00:00,84.92,85.14,84.92,85.12,13200.0,68.3322,68.5092,68.3322,68.4931,13200.0
2012-10-01 11:05:00,85.12,85.13,84.91,84.91,8800.0,68.4931,68.5012,68.3242,68.3242,8800.0
2012-10-01 11:10:00,84.92,85.03,84.82,85.0,8200.0,68.3322,68.4207,68.2517,68.3966,8200.0
2012-10-01 11:15:00,84.96,85.05,84.9,84.92,29900.0,68.3644,68.4368,68.3161,68.3322,29900.0
2012-10-01 11:20:00,84.91,84.91,84.74,84.74,7500.0,68.3242,68.3242,68.1874,68.1874,7500.0
2012-10-01 11:25:00,84.75,84.97,84.74,84.8,11700.0,68.1954,68.3724,68.1874,68.2356,11700.0
2012-10-01 11:30:00,84.82,84.82,84.69,84.73,6400.0,68.2517,68.2517,68.1471,68.1793,6400.0
2012-10-01 11:35:00,84.71,84.76,84.67,84.67,5400.0,68.1632,68.2035,68.131,68.131,5400.0
2012-10-01 11:40:00,84.7,84.79,84.69,84.77,5500.0,68.1552,68.2276,68.1471,68.2115,5500.0
2012-10-01 11:45:00,84.74,84.77,84.71,84.73,6600.0,68.1874,68.2115,68.1632,68.1793,6600.0
2012-10-01 11:50:00,84.73,84.73,84.54,84.58,9900.0,68.1793,68.1793,68.0264,68.0586,9900.0
2012-10-01 11:55:00,84.55,84.57,84.42,84.51,10600.0,68.0345,68.0506,67.9299,68.0023,10600.0
2012-10-01 12:00:00,84.5,84.57,84.5,84.55,6900.0,67.9942,68.0506,67.9942,68.0345,6900.0
2012-10-01 12:05:00,84.54,84.61,84.52,84.61,20500.0,68.0264,68.0828,68.0103,68.0828,20500.0
2012-10-01 12:10:00,84.62,84.68,84.54,84.68,5900.0,68.0908,68.1391,68.0264,68.1391,5900.0
2012-10-01 12:15:00,84.67,84.78,84.64,84.72,10200.0,68.131,68.2196,68.1069,68.1713,10200.0
2012-10-01 12:20:00,84.67,84.73,84.57,84.72,12200.0,68.131,68.1793,68.0506,68.1713,12200.0
2012-10-01 12:25:00,84.72,84.73,84.59,84.62,5600.0,68.1713,68.1793,68.0667,68.0908,5600.0
2012-10-01 12:30:00,84.62,84.69,84.5,84.57,6900.0,68.0908,68.1471,67.9942,68.0506,6900.0
2012-10-01 12:35:00,84.59,84.68,84.59,84.65,6800.0,68.0667,68.1391,68.0667,68.1149,6800.0
2012-10-01 12:40:00,84.62,84.78,84.62,84.67,5700.0,68.0908,68.2196,68.0908,68.131,5700.0
2012-10-01 12:45:00,84.67,84.73,84.33,84.34,9600.0,68.131,68.1793,67.8575,67.8655,9600.0
2012-10-01 12:50:00,84.3,84.43,84.23,84.31,10300.0,67.8333,67.9379,67.777,67.8414,10300.0
2012-10-01 12:55:00,84.31,84.35,84.28,84.33,7700.0,67.8414,67.8735,67.8172,67.8575,7700.0
2012-10-01 13:00:00,84.35,84.35,84.18,84.2,8300.0,67.8735,67.8735,67.7368,67.7528,8300.0
2012-10-01 13:05:00,84.2,84.29,84.01,84.01,13400.0,67.7528,67.8253,67.6,67.6,13400.0
2012-10-01 13:10:00,84.01,84.01,83.83,83.97,13800.0,67.6,67.6,67.4551,67.5678,13800.0
2012-10-01 13:15:00,83.94,83.97,83.81,83.92,8400.0,67.5436,67.5678,67.439,67.5275,8400.0
2012-10-01 13:20:00,83.92,83.95,83.8,83.85,7700.0,67.5275,67.5517,67.431,67.4712,7700.0
2012-10-01 13:25:00,83.83,84.02,83.82,83.94,9500.0,67.4551,67.608,67.4471,67.5436,9500.0
2012-10-01 13:30:00,83.95,83.96,83.67,83.73,10200.0,67.5517,67.5597,67.3264,67.3747,10200.0
2012-10-01 13:35:00,83.83,83.87,83.7,83.73,8600.0,67.4551,67.4873,67.3505,67.3747,8600.0
2012-10-01 13:40:00,83.68,83.85,83.63,83.85,10500.0,67.3344,67.4712,67.2942,67.4712,10500.0
2012-10-01 13:45:00,83.87,83.92,83.8,83.87,10300.0,67.4873,67.5275,67.431,67.4873,10300.0
2012-10-01 13:50:00,83.88,83.93,83.8,83.88,15800.0,67.4954,67.5356,67.431,67.4954,15800.0
2012-10-01 13:55:00,83.88,83.91,83.86,83.89,7200.0,67.4954,67.5195,67.4793,67.5034,7200.0
2012-10-01 14:00:00,83.88,84.03,83.84,84.02,11000.0,67.4954,67.6161,67.4632,67.608,11000.0
2012-10-01 14:05:00,84.01,84.06,83.89,84.0,12300.0,67.6,67.6402,67.5034,67.5919,12300.0
2012-10-01 14:10:00,84.01,84.06,83.98,83.99,6500.0,67.6,67.6402,67.5758,67.5839,6500.0
2012-10-01 14:15:00,84.02,84.04,83.77,83.83,13500.0,67.608,67.6241,67.4068,67.4551,13500.0
2012-10-01 14:20:00,83.86,84.04,83.84,84.0,14200.0,67.4793,67.6241,67.4632,67.5919,14200.0
2012-10-01 14:25:00,83.97,84.01,83.86,83.99,9100.0,67.5678,67.6,67.4793,67.5839,9100.0
2012-10-01 14:30:00,84.0,84.1,83.89,83.95,8100.0,67.5919,67.6724,67.5034,67.5517,8100.0
2012-10-01 14:35:00,83.95,84.1,83.93,83.99,10700.0,67.5517,67.6724,67.5356,67.5839,10700.0
2012-10-01 14:40:00,83.99,84.06,83.96,84.02,9000.0,67.5839,67.6402,67.5597,67.608,9000.0
2012-10-01 14:45:00,84.0,84.01,83.84,83.86,11500.0,67.5919,67.6,67.4632,67.4793,11500.0
2012-10-01 14:50:00,83.87,83.93,83.84,83.91,10800.0,67.4873,67.5356,67.4632,67.5195,10800.0
2012-10-01 14:55:00,83.89,83.89,83.82,83.86,16100.0,67.5034,67.5034,67.4471,67.4793,16100.0
2012-10-01 15:00:00,83.85,83.87,83.63,83.66,11000.0,67.4712,67.4873,67.2942,67.3183,11000.0
2012-10-01 15:05:00,83.66,83.76,83.64,83.7,9700.0,67.3183,67.3988,67.3022,67.3505,9700.0
2012-10-01 15:10:00,83.7,83.71,83.5,83.51,9500.0,67.3505,67.3586,67.1896,67.1976,9500.0
2012-10-01 15:15:00,83.47,83.58,83.45,83.52,11200.0,67.1654,67.254,67.1493,67.2057,11200.0
2012-10-01 15:20:00,83.47,83.47,83.32,83.33,18900.0,67.1654,67.1654,67.0447,67.0528,18900.0
2012-10-01 15:25:00,83.34,83.47,83.25,83.45,23200.0,67.0608,67.1654,66.9884,67.1493,23200.0
2012-10-01 15:30:00,83.44,83.54,83.39,83.5,12800.0,67.1413,67.2218,67.1011,67.1896,12800.0
2012-10-01 15:35:00,83.5,83.55,83.28,83.41,9900.0,67.1896,67.2298,67.0126,67.1172,9900.0
2012-10-01 15:40:00,83.41,83.64,83.38,83.46,14000.0,67.1172,67.3022,67.093,67.1574,14000.0
2012-10-01 15:45:00,83.43,83.53,83.3,83.39,23900.0,67.1333,67.2137,67.0286,67.1011,23900.0
2012-10-01 15:50:00,83.43,83.55,83.32,83.39,20900.0,67.1333,67.2298,67.0447,67.1011,20900.0
2012-10-01 15:55:00,83.39,83.47,83.36,83.44,33900.0,67.1011,67.1654,67.0769,67.1413,33900.0
2012-10-02 09:30:00,83.76,84.16,83.51,84.16,18200.0,67.3988,67.7207,67.1976,67.7207,18200.0
2012-10-02 09:35:00,84.12,84.18,83.75,83.8,8600.0,67.6885,67.7368,67.3907,67.431,8600.0
2012-10-02 09:40:00,83.76,83.95,83.7,83.87,5700.0,67.3988,67.5517,67.3505,67.4873,5700.0
2012-10-02 09:45:00,83.91,83.94,83.71,83.81,9600.0,67.5195,67.5436,67.3586,67.439,9600.0
2012-10-02 09:50:00,83.75,83.84,83.62,83.8,7700.0,67.3907,67.4632,67.2861,67.431,7700.0
2012-10-02 09:55:00,83.78,83.84,83.61,83.65,5800.0,67.4149,67.4632,67.2781,67.3103,5800.0
2012-10-02 10:00:00,83.63,83.64,83.42,83.52,16800.0,67.2942,67.3022,67.1252,67.2057,16800.0
2012-10-02 10:05:00,83.51,83.62,83.46,83.62,19300.0,67.1976,67.2861,67.1574,67.2861,19300.0
2012-10-02 10:10:00,83.63,83.63,83.47,83.53,11400.0,67.2942,67.2942,67.1654,67.2137,11400.0
2012-10-02 10:15:00,83.59,83.67,83.51,83.67,11400.0,67.262,67.3264,67.1976,67.3264,11400.0
2012-10-02 10:20:00,83.61,83.78,83.59,83.77,9600.0,67.2781,67.4149,67.262,67.4068,9600.0
2012-10-02 10:25:00,83.77,83.84,83.73,83.84,7700.0,67.4068,67.4632,67.3747,67.4632,7700.0
2012-10-02 10:30:00,83.88,84.01,83.8,83.93,6500.0,67.4954,67.6,67.431,67.5356,6500.0
2012-10-02 10:35:00,84.0,84.09,83.86,83.86,10900.0,67.5919,67.6643,67.4793,67.4793,10900.0
2012-10-02 10:40:00,83.9,83.99,83.86,83.93,3500.0,67.5114,67.5839,67.4793,67.5356,3500.0
2012-10-02 10:45:00,83.92,83.94,83.79,83.84,5800.0,67.5275,67.5436,67.4229,67.4632,5800.0
2012-10-02 10:50:00,83.83,83.87,83.66,83.66,9600.0,67.4551,67.4873,67.3183,67.3183,9600.0
2012-10-02 10:55:00,83.66,83.75,83.58,83.66,4500.0,67.3183,67.3907,67.254,67.3183,4500.0
2012-10-02 11:00:00,83.65,83.76,83.65,83.73,2200.0,67.3103,67.3988,67.3103,67.3747,2200.0
2012-10-02 11:05:00,83.74,83.75,83.58,83.58,3900.0,67.3827,67.3907,67.254,67.254,3900.0
2012-10-02 11:10:00,83.59,83.72,83.57,83.65,8300.0,67.262,67.3666,67.2459,67.3103,8300.0
2012-10-02 11:15:00,83.64,83.73,83.62,83.65,8100.0,67.3022,67.3747,67.2861,67.3103,8100.0
2012-10-02 11:20:00,83.65,83.69,83.51,83.66,24600.0,67.3103,67.3425,67.1976,67.3183,24600.0
2012-10-02 11:25:00,83.67,83.67,83.53,83.58,3500.0,67.3264,67.3264,67.2137,67.254,3500.0
2012-10-02 11:30:00,83.57,83.79,83.56,83.56,15000.0,67.2459,67.4229,67.2379,67.2379,15000.0
2012-10-02 11:35:00,83.55,83.6,83.3,83.3,25400.0,67.2298,67.27,67.0286,67.0286,25400.0
2012-10-02 11:40:00,83.3,83.48,83.19,83.37,9700.0,67.0286,67.1735,66.9401,67.085,9700.0
2012-10-02 11:45:00,83.39,83.4,83.33,83.36,3000.0,67.1011,67.1091,67.0528,67.0769,3000.0
2012-10-02 11:50:00,83.3,83.45,83.28,83.34,7900.0,67.0286,67.1493,67.0126,67.0608,7900.0
2012-10-02 11:55:00,83.31,83.36,83.22,83.31,3300.0,67.0367,67.0769,66.9643,67.0367,3300.0
2012-10-02 12:00:00,83.29,83.44,83.25,83.33,4600.0,67.0206,67.1413,66.9884,67.0528,4600.0
2012-10-02 12:05:00,83.33,83.4,83.32,83.39,3000.0,67.0528,67.1091,67.0447,67.1011,3000.0
2012-10-02 12:10:00,83.39,83.47,83.32,83.4,13500.0,67.1011,67.1654,67.0447,67.1091,13500.0
2012-10-02 12:15:00,83.4,83.52,83.35,83.44,8700.0,67.1091,67.2057,67.0689,67.1413,8700.0
2012-10-02 12:20:00,83.49,83.54,83.45,83.48,10500.0,67.1815,67.2218,67.1493,67.1735,10500.0
2012-10-02 12:25:00,83.48,83.51,83.4,83.49,6100.0,67.1735,67.1976,67.1091,67.1815,6100.0
2012-10-02 12:30:00,83.45,83.48,83.38,83.38,5100.0,67.1493,67.1735,67.093,67.093,5100.0
2012-10-02 12:35:00,83.38,83.55,83.38,83.47,6200.0,67.093,67.2298,67.093,67.1654,6200.0
2012-10-02 12:40:00,83.43,83.51,83.39,83.47,3500.0,67.1333,67.1976,67.1011,67.1654,3500.0
2012-10-02 12:45:00,83.52,83.55,83.41,83.41,3800.0,67.2057,67.2298,67.1172,67.1172,3800.0
2012-10-02 12:50:00,83.46,83.55,83.46,83.55,3800.0,67.1574,67.2298,67.1574,67.2298,3800.0
2012-10-02 12:55:00,83.55,83.59,83.44,83.44,5200.0,67.2298,67.262,67.1413,67.1413,5200.0
2012-10-02 13:00:00,83.41,83.55,83.41,83.55,3600.0,67.1172,67.2298,67.1172,67.2298,3600.0
2012-10-02 13:05:00,83.55,83.55,83.49,83.54,4400.0,67.2298,67.2298,67.1815,67.2218,4400.0
2012-10-02 13:10:00,83.55,83.6,83.55,83.59,3500.0,67.2298,67.27,67.2298,67.262,3500.0
2012-10-02 13:15:00,83.6,83.6,83.54,83.58,4400.0,67.27,67.27,67.2218,67.254,4400.0
2012-10-02 13:20:00,83.6,83.6,83.52,83.52,3900.0,67.27,67.27,67.2057,67.2057,3900.0
2012-10-02 13:25:00,83.53,83.53,83.41,83.5,5300.0,67.2137,67.2137,67.1172,67.1896,5300.0
2012-10-02 13:30:00,83.5,83.5,83.37,83.45,4600.0,67.1896,67.1896,67.085,67.1493,4600.0
2012-10-02 13:35:00,83.45,83.57,83.41,83.57,17600.0,67.1493,67.2459,67.1172,67.2459,17600.0
2012-10-02 13:40:00,83.57,83.59,83.46,83.53,5900.0,67.2459,67.262,67.1574,67.2137,5900.0
2012-10-02 13:45:00,83.5,83.53,83.47,83.5,3400.0,67.1896,67.2137,67.1654,67.1896,3400.0
2012-10-02 13:50:00,83.5,83.51,83.41,83.44,5200.0,67.1896,67.1976,67.1172,67.1413,5200.0
2012-10-02 13:55:00,83.45,83.5,83.24,83.47,9900.0,67.1493,67.1896,66.9804,67.1654,9900.0
2012-10-02 14:00:00,83.42,83.5,83.42,83.46,5000.0,67.1252,67.1896,67.1252,67.1574,5000.0
2012-10-02 14:05:00,83.44,83.5,83.39,83.44,3200.0,67.1413,67.1896,67.1011,67.1413,3200.0
2012-10-02 14:10:00,83.47,83.52,83.39,83.5,8600.0,67.1654,67.2057,67.1011,67.1896,8600.0
2012-10-02 14:15:00,83.48,83.52,83.34,83.35,5600.0,67.1735,67.2057,67.0608,67.0689,5600.0
2012-10-02 14:20:00,83.36,83.41,83.34,83.34,7500.0,67.0769,67.1172,67.0608,67.0608,7500.0
2012-10-02 14:25:00,83.33,83.33,83.02,83.12,18700.0,67.0528,67.0528,66.8033,66.8838,18700.0
2012-10-02 14:30:00,83.13,83.19,83.09,83.18,13400.0,66.8919,66.9401,66.8597,66.9321,13400.0
2012-10-02 14:35:00,83.2,83.31,83.17,83.2,12300.0,66.9482,67.0367,66.924,66.9482,12300.0
2012-10-02 14:40:00,83.19,83.23,83.11,83.12,13100.0,66.9401,66.9723,66.8758,66.8838,13100.0
2012-10-02 14:45:00,83.12,83.18,83.04,83.13,8400.0,66.8838,66.9321,66.8194,66.8919,8400.0
2012-10-02 14:50:00,83.13,83.2,83.11,83.12,9700.0,66.8919,66.9482,66.8758,66.8838,9700.0
2012-10-02 14:55:00,83.17,83.17,83.03,83.13,8700.0,66.924,66.924,66.8114,66.8919,8700.0
2012-10-02 15:00:00,83.12,83.23,83.07,83.23,17700.0,66.8838,66.9723,66.8436,66.9723,17700.0
2012-10-02 15:05:00,83.22,83.29,83.14,83.24,9700.0,66.9643,67.0206,66.8999,66.9804,9700.0
2012-10-02 15:10:00,83.25,83.25,83.1,83.18,11100.0,66.9884,66.9884,66.8677,66.9321,11100.0
2012-10-02 15:15:00,83.2,83.32,83.15,83.28,7900.0,66.9482,67.0447,66.9079,67.0126,7900.0
2012-10-02 15:20:00,83.32,83.35,83.23,83.28,10900.0,67.0447,67.0689,66.9723,67.0126,10900.0
2012-10-02 15:25:00,83.31,83.36,83.25,83.32,10100.0,67.0367,67.0769,66.9884,67.0447,10100.0
2012-10-02 15:30:00,83.34,83.42,83.27,83.32,18500.0,67.0608,67.1252,67.0045,67.0447,18500.0
2012-10-02 15:35:00,83.33,83.41,83.28,83.37,13800.0,67.0528,67.1172,67.0126,67.085,13800.0
2012-10-02 15:40:00,83.4,83.45,83.31,83.45,15800.0,67.1091,67.1493,67.0367,67.1493,15800.0
2012-10-02 15:45:00,83.47,83.55,83.41,83.46,18900.0,67.1654,67.2298,67.1172,67.1574,18900.0
2012-10-02 15:50:00,83.48,83.55,83.45,83.5,15300.0,67.1735,67.2298,67.1493,67.1896,15300.0
2012-10-02 15:55:00,83.5,83.61,83.49,83.6,30400.0,67.1896,67.2781,67.1815,67.27,30400.0
2012-10-03 09:30:00,83.72,84.0,83.46,83.85,9800.0,67.3666,67.5919,67.1574,67.4712,9800.0
2012-10-03 09:35:00,83.92,83.92,83.54,83.56,8400.0,67.5275,67.5275,67.2218,67.2379,8400.0
2012-10-03 09:40:00,83.53,83.72,83.45,83.55,6300.0,67.2137,67.3666,67.1493,67.2298,6300.0
2012-10-03 09:45:00,83.55,83.6,83.47,83.47,1500.0,67.2298,67.27,67.1654,67.1654,1500.0
2012-10-03 09:50:00,83.51,83.67,83.51,83.58,1900.0,67.1976,67.3264,67.1976,67.254,1900.0
2012-10-03 09:55:00,83.46,83.53,83.34,83.36,3500.0,67.1574,67.2137,67.0608,67.0769,3500.0
2012-10-03 10:00:00,83.51,83.6,83.07,83.34,9000.0,67.1976,67.27,66.8436,67.0608,9000.0
2012-10-03 10:05:00,83.3,83.46,83.3,83.41,3400.0,67.0286,67.1574,67.0286,67.1172,3400.0
2012-10-03 10:10:00,83.4,83.56,83.39,83.56,4400.0,67.1091,67.2379,67.1011,67.2379,4400.0
2012-10-03 10:15:00,83.65,83.77,83.64,83.71,8900.0,67.3103,67.4068,67.3022,67.3586,8900.0
2012-10-03 10:20:00,83.76,83.8,83.72,83.75,9600.0,67.3988,67.431,67.3666,67.3907,9600.0
2012-10-03 10:25:00,83.76,83.77,83.7,83.7,1900.0,67.3988,67.4068,67.3505,67.3505,1900.0
2012-10-03 10:30:00,83.77,83.78,83.66,83.69,12900.0,67.4068,67.4149,67.3183,67.3425,12900.0
2012-10-03 10:35:00,83.71,83.75,83.66,83.69,3900.0,67.3586,67.3907,67.3183,67.3425,3900.0
2012-10-03 10:40:00,83.66,83.68,83.5,83.57,5300.0,67.3183,67.3344,67.1896,67.2459,5300.0
2012-10-03 10:45:00,83.54,83.64,83.5,83.5,5300.0,67.2218,67.3022,67.1896,67.1896,5300.0
2012-10-03 10:50:00,83.51,83.63,83.46,83.5,4500.0,67.1976,67.2942,67.1574,67.1896,4500.0
2012-10-03 10:55:00,83.5,83.56,83.48,83.54,1900.0,67.1896,67.2379,67.1735,67.2218,1900.0
2012-10-03 11:00:00,83.56,83.7,83.54,83.59,3200.0,67.2379,67.3505,67.2218,67.262,3200.0
2012-10-03 11:05:00,83.59,83.8,83.59,83.78,9200.0,67.262,67.431,67.262,67.4149,9200.0
2012-10-03 11:10:00,83.78,84.11,83.78,84.07,16500.0,67.4149,67.6804,67.4149,67.6482,16500.0
2012-10-03 11:15:00,84.08,84.08,83.9,83.9,6400.0,67.6563,67.6563,67.5114,67.5114,6400.0
2012-10-03 11:20:00,83.84,83.96,83.8,83.8,5200.0,67.4632,67.5597,67.431,67.431,5200.0
2012-10-03 11:25:00,83.76,83.79,83.74,83.75,3000.0,67.3988,67.4229,67.3827,67.3907,3000.0
2012-10-03 11:30:00,83.71,83.8,83.7,83.7,2600.0,67.3586,67.431,67.3505,67.3505,2600.0
2012-10-03 11:35:00,83.7,83.78,83.67,83.75,6400.0,67.3505,67.4149,67.3264,67.3907,6400.0
2012-10-03 11:40:00,83.75,83.86,83.75,83.78,8500.0,67.3907,67.4793,67.3907,67.4149,8500.0
2012-10-03 11:45:00,83.77,83.98,83.77,83.89,6900.0,67.4068,67.5758,67.4068,67.5034,6900.0
2012-10-03 11:50:00,83.87,83.89,83.8,83.82,4800.0,67.4873,67.5034,67.431,67.4471,4800.0
2012-10-03 11:55:00,83.81,83.93,83.79,83.87,4200.0,67.439,67.5356,67.4229,67.4873,4200.0
2012-10-03 12:00:00,83.85,83.85,83.78,83.81,1900.0,67.4712,67.4712,67.4149,67.439,1900.0
2012-10-03 12:05:00,83.82,83.92,83.79,83.87,4700.0,67.4471,67.5275,67.4229,67.4873,4700.0
2012-10-03 12:10:00,83.87,83.93,83.87,83.89,1200.0,67.4873,67.5356,67.4873,67.5034,1200.0
2012-10-03 12:15:00,83.92,83.92,83.86,83.88,1400.0,67.5275,67.5275,67.4793,67.4954,1400.0
2012-10-03 12:20:00,83.88,83.89,83.84,83.84,2400.0,67.4954,67.5034,67.4632,67.4632,2400.0
2012-10-03 12:25:00,83.81,83.83,83.78,83.83,2500.0,67.439,67.4551,67.4149,67.4551,2500.0
2012-10-03 12:30:00,83.88,83.96,83.87,83.92,3500.0,67.4954,67.5597,67.4873,67.5275,3500.0
2012-10-03 12:35:00,83.93,83.93,83.88,83.89,2100.0,67.5356,67.5356,67.4954,67.5034,2100.0
2012-10-03 12:40:00,83.89,83.89,83.81,83.81,3000.0,67.5034,67.5034,67.439,67.439,3000.0
2012-10-03 12:45:00,83.83,83.83,83.77,83.77,1500.0,67.4551,67.4551,67.4068,67.4068,1500.0
2012-10-03 12:50:00,83.81,83.9,83.8,83.9,2100.0,67.439,67.5114,67.431,67.5114,2100.0
2012-10-03 12:55:00,83.86,83.88,83.7,83.76,3700.0,67.4793,67.4954,67.3505,67.3988,3700.0
2012-10-03 13:00:00,83.76,83.78,83.73,83.77,2900.0,67.3988,67.4149,67.3747,67.4068,2900.0
2012-10-03 13:05:00,83.83,83.83,83.7,83.7,2500.0,67.4551,67.4551,67.3505,67.3505,2500.0
2012-10-03 13:10:00,83.71,83.76,83.71,83.75,1700.0,67.3586,67.3988,67.3586,67.3907,1700.0
2012-10-03 13:15:00,83.74,83.78,83.71,83.77,1500.0,67.3827,67.4149,67.3586,67.4068,1500.0
2012-10-03 13:20:00,83.8,83.83,83.75,83.77,3200.0,67.431,67.4551,67.3907,67.4068,3200.0
2012-10-03 13:25:00,83.8,83.83,83.74,83.78,6800.0,67.431,67.4551,67.3827,67.4149,6800.0
2012-10-03 13:30:00,83.75,83.78,83.61,83.61,3500.0,67.3907,67.4149,67.2781,67.2781,3500.0
2012-10-03 13:35:00,83.63,83.66,83.3,83.43,6900.0,67.2942,67.3183,67.0286,67.1333,6900.0
2012-10-03 13:40:00,83.42,83.5,83.32,83.4,5700.0,67.1252,67.1896,67.0447,67.1091,5700.0
2012-10-03 13:45:00,83.41,83.51,83.41,83.46,3500.0,67.1172,67.1976,67.1172,67.1574,3500.0
2012-10-03 13:50:00,83.47,83.49,83.27,83.27,15700.0,67.1654,67.1815,67.0045,67.0045,15700.0
2012-10-03 13:55:00,83.27,83.4,83.24,83.3,16500.0,67.0045,67.1091,66.9804,67.0286,16500.0
2012-10-03 14:00:00,83.3,83.38,83.21,83.25,12500.0,67.0286,67.093,66.9562,66.9884,12500.0
2012-10-03 14:05:00,83.25,83.39,83.24,83.38,6900.0,66.9884,67.1011,66.9804,67.093,6900.0
2012-10-03 14:10:00,83.39,83.49,83.37,83.48,6300.0,67.1011,67.1815,67.085,67.1735,6300.0
2012-10-03 14:15:00,83.44,83.48,83.37,83.39,5300.0,67.1413,67.1735,67.085,67.1011,5300.0
2012-10-03 14:20:00,83.39,83.46,83.32,83.37,8000.0,67.1011,67.1574,67.0447,67.085,8000.0
2012-10-03 14:25:00,83.4,83.43,83.31,83.33,4900.0,67.1091,67.1333,67.0367,67.0528,4900.0
2012-10-03 14:30:00,83.32,83.45,83.31,83.45,4300.0,67.0447,67.1493,67.0367,67.1493,4300.0
2012-10-03 14:35:00,83.47,83.51,83.43,83.45,9800.0,67.1654,67.1976,67.1333,67.1493,9800.0
2012-10-03 14:40:00,83.44,83.49,83.42,83.47,4600.0,67.1413,67.1815,67.1252,67.1654,4600.0
2012-10-03 14:45:00,83.49,83.52,83.46,83.48,6100.0,67.1815,67.2057,67.1574,67.1735,6100.0
2012-10-03 14:50:00,83.46,83.51,83.36,83.37,7200.0,67.1574,67.1976,67.0769,67.085,7200.0
2012-10-03 14:55:00,83.38,83.44,83.31,83.42,9800.0,67.093,67.1413,67.0367,67.1252,9800.0
2012-10-03 15:00:00,83.42,83.43,83.3,83.41,12000.0,67.1252,67.1333,67.0286,67.1172,12000.0
2012-10-03 15:05:00,83.41,83.42,83.34,83.42,14900.0,67.1172,67.1252,67.0608,67.1252,14900.0
2012-10-03 15:10:00,83.41,83.41,83.33,83.4,5100.0,67.1172,67.1172,67.0528,67.1091,5100.0
2012-10-03 15:15:00,83.4,83.47,83.32,83.39,15800.0,67.1091,67.1654,67.0447,67.1011,15800.0
2012-10-03 15:20:00,83.4,83.47,83.29,83.42,9300.0,67.1091,67.1654,67.0206,67.1252,9300.0
2012-10-03 15:25:00,83.41,83.51,83.33,83.37,14700.0,67.1172,67.1976,67.0528,67.085,14700.0
2012-10-03 15:30:00,83.4,83.45,83.33,83.38,17200.0,67.1091,67.1493,67.0528,67.093,17200.0
2012-10-03 15:35:00,83.38,83.46,83.31,83.43,13800.0,67.093,67.1574,67.0367,67.1333,13800.0
2012-10-03 15:40:00,83.47,83.53,83.44,83.5,14000.0,67.1654,67.2137,67.1413,67.1896,14000.0
2012-10-03 15:45:00,83.51,83.52,83.39,83.45,14700.0,67.1976,67.2057,67.1011,67.1493,14700.0
2012-10-03 15:50:00,83.43,83.52,83.41,83.47,15400.0,67.1333,67.2057,67.1172,67.1654,15400.0
2012-10-03 15:55:00,83.46,83.54,83.46,83.52,18200.0,67.1574,67.2218,67.1574,67.2057,18200.0
2012-10-04 09:30:00,84.0,84.2,83.79,84.1,11500.0,67.5919,67.7528,67.4229,67.6724,11500.0
2012-10-04 09:35:00,83.97,84.08,83.81,83.83,3700.0,67.5678,67.6563,67.439,67.4551,3700.0
2012-10-04 09:40:00,83.83,83.9,83.71,83.9,3200.0,67.4551,67.5114,67.3586,67.5114,3200.0
2012-10-04 09:45:00,83.8,83.88,83.73,83.82,3900.0,67.431,67.4954,67.3747,67.4471,3900.0
2012-10-04 09:50:00,83.85,83.85,83.62,83.69,7800.0,67.4712,67.4712,67.2861,67.3425,7800.0
2012-10-04 09:55:00,83.63,83.74,83.54,83.66,18700.0,67.2942,67.3827,67.2218,67.3183,18700.0
2012-10-04 10:00:00,83.73,83.79,83.6,83.79,8700.0,67.3747,67.4229,67.27,67.4229,8700.0
2012-10-04 10:05:00,83.75,84.06,83.75,84.05,15600.0,67.3907,67.6402,67.3907,67.6321,15600.0
2012-10-04 10:10:00,84.1,84.25,84.01,84.05,12100.0,67.6724,67.7931,67.6,67.6321,12100.0
2012-10-04 10:15:00,84.05,84.11,83.96,84.05,13300.0,67.6321,67.6804,67.5597,67.6321,13300.0
2012-10-04 10:20:00,84.0,84.21,83.97,84.0,25600.0,67.5919,67.7609,67.5678,67.5919,25600.0
2012-10-04 10:25:00,84.01,84.04,83.93,83.96,9100.0,67.6,67.6241,67.5356,67.5597,9100.0
2012-10-04 10:30:00,83.94,83.97,83.86,83.86,5300.0,67.5436,67.5678,67.4793,67.4793,5300.0
2012-10-04 10:35:00,83.87,83.92,83.83,83.9,4800.0,67.4873,67.5275,67.4551,67.5114,4800.0
2012-10-04 10:40:00,83.92,83.97,83.92,83.94,4400.0,67.5275,67.5678,67.5275,67.5436,4400.0
2012-10-04 10:45:00,83.9,83.95,83.81,83.95,6600.0,67.5114,67.5517,67.439,67.5517,6600.0
2012-10-04 10:50:00,84.0,84.01,83.95,84.0,4900.0,67.5919,67.6,67.5517,67.5919,4900.0
2012-10-04 10:55:00,83.98,84.0,83.92,84.0,2800.0,67.5758,67.5919,67.5275,67.5919,2800.0
2012-10-04 11:00:00,83.95,84.01,83.83,83.83,5600.0,67.5517,67.6,67.4551,67.4551,5600.0
2012-10-04 11:05:00,83.82,83.82,83.7,83.77,5700.0,67.4471,67.4471,67.3505,67.4068,5700.0
2012-10-04 11:10:00,83.78,83.81,83.74,83.77,7300.0,67.4149,67.439,67.3827,67.4068,7300.0
2012-10-04 11:15:00,83.77,83.78,83.65,83.66,13200.0,67.4068,67.4149,67.3103,67.3183,13200.0
2012-10-04 11:20:00,83.67,83.67,83.51,83.58,7100.0,67.3264,67.3264,67.1976,67.254,7100.0
2012-10-04 11:25:00,83.59,83.59,83.43,83.43,5000.0,67.262,67.262,67.1333,67.1333,5000.0
2012-10-04 11:30:00,83.38,83.57,83.38,83.57,9600.0,67.093,67.2459,67.093,67.2459,9600.0
2012-10-04 11:35:00,83.61,83.61,83.49,83.51,2700.0,67.2781,67.2781,67.1815,67.1976,2700.0
2012-10-04 11:40:00,83.51,83.57,83.5,83.54,2600.0,67.1976,67.2459,67.1896,67.2218,2600.0
2012-10-04 11:45:00,83.54,83.57,83.51,83.55,10100.0,67.2218,67.2459,67.1976,67.2298,10100.0
2012-10-04 11:50:00,83.56,83.56,83.5,83.5,10200.0,67.2379,67.2379,67.1896,67.1896,10200.0
2012-10-04 11:55:00,83.52,83.54,83.49,83.51,3300.0,67.2057,67.2218,67.1815,67.1976,3300.0
2012-10-04 12:00:00,83.5,83.57,83.47,83.57,6900.0,67.1896,67.2459,67.1654,67.2459,6900.0
2012-10-04 12:05:00,83.56,83.74,83.56,83.7,8800.0,67.2379,67.3827,67.2379,67.3505,8800.0
2012-10-04 12:10:00,83.72,83.81,83.65,83.67,14700.0,67.3666,67.439,67.3103,67.3264,14700.0
2012-10-04 12:15:00,83.69,83.7,83.66,83.68,6400.0,67.3425,67.3505,67.3183,67.3344,6400.0
2012-10-04 12:20:00,83.69,83.7,83.64,83.68,18600.0,67.3425,67.3505,67.3022,67.3344,18600.0
2012-10-04 12:25:00,83.69,83.7,83.62,83.68,8100.0,67.3425,67.3505,67.2861,67.3344,8100.0
2012-10-04 12:30:00,83.67,83.7,83.64,83.7,7900.0,67.3264,67.3505,67.3022,67.3505,7900.0
2012-10-04 12:35:00,83.7,83.7,83.63,83.63,5100.0,67.3505,67.3505,67.2942,67.2942,5100.0
2012-10-04 12:40:00,83.62,83.65,83.58,83.6,5100.0,67.2861,67.3103,67.254,67.27,5100.0
2012-10-04 12:45:00,83.6,83.61,83.58,83.58,4100.0,67.27,67.2781,67.254,67.254,4100.0
2012-10-04 12:50:00,83.58,83.59,83.5,83.51,6700.0,67.254,67.262,67.1896,67.1976,6700.0
2012-10-04 12:55:00,83.53,83.56,83.52,83.55,2600.0,67.2137,67.2379,67.2057,67.2298,2600.0
2012-10-04 13:00:00,83.58,83.59,83.55,83.59,5000.0,67.254,67.262,67.2298,67.262,5000.0
2012-10-04 13:05:00,83.59,83.62,83.58,83.6,4600.0,67.262,67.2861,67.254,67.27,4600.0
2012-10-04 13:10:00,83.61,83.64,83.57,83.59,4700.0,67.2781,67.3022,67.2459,67.262,4700.0
2012-10-04 13:15:00,83.63,83.68,83.6,83.65,4800.0,67.2942,67.3344,67.27,67.3103,4800.0
2012-10-04 13:20:00,83.67,83.73,83.66,83.73,2500.0,67.3264,67.3747,67.3183,67.3747,2500.0
2012-10-04 13:25:00,83.71,83.73,83.69,83.7,13800.0,67.3586,67.3747,67.3425,67.3505,13800.0
2012-10-04 13:30:00,83.71,83.78,83.71,83.73,12100.0,67.3586,67.4149,67.3586,67.3747,12100.0
2012-10-04 13:35:00,83.72,83.79,83.7,83.75,10900.0,67.3666,67.4229,67.3505,67.3907,10900.0
2012-10-04 13:40:00,83.75,83.76,83.71,83.73,5400.0,67.3907,67.3988,67.3586,67.3747,5400.0
2012-10-04 13:45:00,83.78,83.78,83.72,83.72,5000.0,67.4149,67.4149,67.3666,67.3666,5000.0
2012-10-04 13:50:00,83.72,83.75,83.68,83.68,6200.0,67.3666,67.3907,67.3344,67.3344,6200.0
2012-10-04 13:55:00,83.73,83.84,83.71,83.83,4400.0,67.3747,67.4632,67.3586,67.4551,4400.0
2012-10-04 14:00:00,83.84,83.84,83.58,83.7,16200.0,67.4632,67.4632,67.254,67.3505,16200.0
2012-10-04 14:05:00,83.7,83.77,83.59,83.7,15000.0,67.3505,67.4068,67.262,67.3505,15000.0
2012-10-04 14:10:00,83.7,83.77,83.67,83.68,17200.0,67.3505,67.4068,67.3264,67.3344,17200.0
2012-10-04 14:15:00,83.67,83.72,83.64,83.67,10400.0,67.3264,67.3666,67.3022,67.3264,10400.0
2012-10-04 14:20:00,83.64,83.71,83.56,83.6,5700.0,67.3022,67.3586,67.2379,67.27,5700.0
2012-10-04 14:25:00,83.62,83.62,83.55,83.58,4100.0,67.2861,67.2861,67.2298,67.254,4100.0
2012-10-04 14:30:00,83.58,83.66,83.55,83.62,6800.0,67.254,67.3183,67.2298,67.2861,6800.0
2012-10-04 14:35:00,83.62,83.63,83.57,83.62,10900.0,67.2861,67.2942,67.2459,67.2861,10900.0
2012-10-04 14:40:00,83.6,83.73,83.6,83.65,10100.0,67.27,67.3747,67.27,67.3103,10100.0
2012-10-04 14:45:00,83.65,83.68,83.64,83.67,6600.0,67.3103,67.3344,67.3022,67.3264,6600.0
2012-10-04 14:50:00,83.66,83.66,83.54,83.54,13200.0,67.3183,67.3183,67.2218,67.2218,13200.0
2012-10-04 14:55:00,83.54,83.6,83.54,83.59,8400.0,67.2218,67.27,67.2218,67.262,8400.0
2012-10-04 15:00:00,83.59,83.68,83.59,83.66,14200.0,67.262,67.3344,67.262,67.3183,14200.0
2012-10-04 15:05:00,83.67,83.68,83.63,83.63,6000.0,67.3264,67.3344,67.2942,67.2942,6000.0
2012-10-04 15:10:00,83.61,83.67,83.59,83.63,11500.0,67.2781,67.3264,67.262,67.2942,11500.0
2012-10-04 15:15:00,83.63,83.69,83.58,83.6,17600.0,67.2942,67.3425,67.254,67.27,17600.0
2012-10-04 15:20:00,83.6,83.6,83.38,83.38,17600.0,67.27,67.27,67.093,67.093,17600.0
2012-10-04 15:25:00,83.41,83.43,83.37,83.41,17500.0,67.1172,67.1333,67.085,67.1172,17500.0
2012-10-04 15:30:00,83.43,83.52,83.42,83.51,23800.0,67.1333,67.2057,67.1252,67.1976,23800.0
2012-10-04 15:35:00,83.5,83.54,83.44,83.46,21000.0,67.1896,67.2218,67.1413,67.1574,21000.0
2012-10-04 15:40:00,83.47,83.49,83.38,83.38,24500.0,67.1654,67.1815,67.093,67.093,24500.0
2012-10-04 15:45:00,83.37,83.51,83.31,83.4,36900.0,67.085,67.1976,67.0367,67.1091,36900.0
2012-10-04 15:50:00,83.4,83.44,83.25,83.28,43900.0,67.1091,67.1413,66.9884,67.0126,43900.0
2012-10-04 15:55:00,83.28,83.41,83.25,83.41,123200.0,67.0126,67.1172,66.9884,67.1172,123200.0
2012-10-05 09:30:00,84.1,84.43,83.71,84.43,47000.0,67.6724,67.9379,67.3586,67.9379,47000.0
2012-10-05 09:35:00,84.18,84.54,84.12,84.45,23500.0,67.7368,68.0264,67.6885,67.954,23500.0
2012-10-05 09:40:00,84.4,84.47,84.19,84.28,19000.0,67.9138,67.9701,67.7448,67.8172,19000.0
2012-10-05 09:45:00,84.17,84.25,84.14,84.23,10400.0,67.7287,67.7931,67.7046,67.777,10400.0
2012-10-05 09:50:00,84.28,84.5,84.27,84.49,9200.0,67.8172,67.9942,67.8092,67.9862,9200.0
2012-10-05 09:55:00,84.49,84.72,84.49,84.61,23300.0,67.9862,68.1713,67.9862,68.0828,23300.0
2012-10-05 10:00:00,84.59,84.69,84.53,84.61,11300.0,68.0667,68.1471,68.0184,68.0828,11300.0
2012-10-05 10:05:00,84.62,84.63,84.47,84.52,12000.0,68.0908,68.0989,67.9701,68.0103,12000.0
2012-10-05 10:10:00,84.6,84.72,84.57,84.64,6800.0,68.0747,68.1713,68.0506,68.1069,6800.0
2012-10-05 10:15:00,84.69,84.82,84.67,84.78,9400.0,68.1471,68.2517,68.131,68.2196,9400.0
2012-10-05 10:20:00,84.79,84.85,84.76,84.76,4500.0,68.2276,68.2759,68.2035,68.2035,4500.0
2012-10-05 10:25:00,84.79,84.92,84.78,84.86,9600.0,68.2276,68.3322,68.2196,68.2839,9600.0
2012-10-05 10:30:00,84.84,84.98,84.83,84.95,6400.0,68.2678,68.3805,68.2598,68.3563,6400.0
2012-10-05 10:35:00,84.95,84.95,84.8,84.8,8600.0,68.3563,68.3563,68.2356,68.2356,8600.0
2012-10-05 10:40:00,84.81,84.86,84.75,84.75,7200.0,68.2437,68.2839,68.1954,68.1954,7200.0
2012-10-05 10:45:00,84.76,84.8,84.68,84.73,10600.0,68.2035,68.2356,68.1391,68.1793,10600.0
2012-10-05 10:50:00,84.73,84.77,84.71,84.71,6100.0,68.1793,68.2115,68.1632,68.1632,6100.0
2012-10-05 10:55:00,84.73,84.8,84.69,84.76,7000.0,68.1793,68.2356,68.1471,68.2035,7000.0
2012-10-05 11:00:00,84.75,84.77,84.6,84.61,5000.0,68.1954,68.2115,68.0747,68.0828,5000.0
2012-10-05 11:05:00,84.59,84.59,84.5,84.53,4400.0,68.0667,68.0667,67.9942,68.0184,4400.0
2012-10-05 11:10:00,84.54,84.63,84.52,84.61,5500.0,68.0264,68.0989,68.0103,68.0828,5500.0
2012-10-05 11:15:00,84.62,84.69,84.58,84.59,8500.0,68.0908,68.1471,68.0586,68.0667,8500.0
2012-10-05 11:20:00,84.61,84.67,84.59,84.61,5200.0,68.0828,68.131,68.0667,68.0828,5200.0
2012-10-05 11:25:00,84.61,84.65,84.5,84.57,5600.0,68.0828,68.1149,67.9942,68.0506,5600.0
2012-10-05 11:30:00,84.56,84.7,84.54,84.69,8100.0,68.0425,68.1552,68.0264,68.1471,8100.0
2012-10-05 11:35:00,84.69,84.72,84.64,84.68,7400.0,68.1471,68.1713,68.1069,68.1391,7400.0
2012-10-05 11:40:00,84.69,84.69,84.41,84.55,11400.0,68.1471,68.1471,67.9218,68.0345,11400.0
2012-10-05 11:45:00,84.55,84.7,84.55,84.63,14300.0,68.0345,68.1552,68.0345,68.0989,14300.0
2012-10-05 11:50:00,84.63,84.71,84.6,84.7,5100.0,68.0989,68.1632,68.0747,68.1552,5100.0
2012-10-05 11:55:00,84.7,84.76,84.69,84.73,5700.0,68.1552,68.2035,68.1471,68.1793,5700.0
2012-10-05 12:00:00,84.77,84.79,84.65,84.7,7800.0,68.2115,68.2276,68.1149,68.1552,7800.0
2012-10-05 12:05:00,84.71,84.73,84.64,84.64,6200.0,68.1632,68.1793,68.1069,68.1069,6200.0
2012-10-05 12:10:00,84.62,84.75,84.61,84.75,5900.0,68.0908,68.1954,68.0828,68.1954,5900.0
2012-10-05 12:15:00,84.77,84.82,84.61,84.61,6500.0,68.2115,68.2517,68.0828,68.0828,6500.0
2012-10-05 12:20:00,84.62,84.65,84.56,84.58,7700.0,68.0908,68.1149,68.0425,68.0586,7700.0
2012-10-05 12:25:00,84.58,84.73,84.58,84.65,5700.0,68.0586,68.1793,68.0586,68.1149,5700.0
2012-10-05 12:30:00,84.67,84.8,84.67,84.74,4400.0,68.131,68.2356,68.131,68.1874,4400.0
2012-10-05 12:35:00,84.78,84.81,84.76,84.76,2700.0,68.2196,68.2437,68.2035,68.2035,2700.0
2012-10-05 12:40:00,84.76,84.85,84.76,84.85,2700.0,68.2035,68.2759,68.2035,68.2759,2700.0
2012-10-05 12:45:00,84.79,84.79,84.7,84.76,4500.0,68.2276,68.2276,68.1552,68.2035,4500.0
2012-10-05 12:50:00,84.76,84.79,84.64,84.79,10600.0,68.2035,68.2276,68.1069,68.2276,10600.0
2012-10-05 12:55:00,84.82,84.86,84.79,84.84,4400.0,68.2517,68.2839,68.2276,68.2678,4400.0
2012-10-05 13:00:00,84.84,84.88,84.84,84.88,5500.0,68.2678,68.3,68.2678,68.3,5500.0
2012-10-05 13:05:00,84.88,84.91,84.85,84.91,6100.0,68.3,68.3242,68.2759,68.3242,6100.0
2012-10-05 13:10:00,84.91,84.94,84.84,84.87,3900.0,68.3242,68.3483,68.2678,68.292,3900.0
2012-10-05 13:15:00,84.87,84.96,84.87,84.93,6400.0,68.292,68.3644,68.292,68.3403,6400.0
2012-10-05 13:20:00,84.94,84.95,84.86,84.86,2500.0,68.3483,68.3563,68.2839,68.2839,2500.0
2012-10-05 13:25:00,84.86,84.86,84.68,84.71,5700.0,68.2839,68.2839,68.1391,68.1632,5700.0
2012-10-05 13:30:00,84.7,84.74,84.65,84.66,10700.0,68.1552,68.1874,68.1149,68.123,10700.0
2012-10-05 13:35:00,84.66,84.74,84.62,84.62,3800.0,68.123,68.1874,68.0908,68.0908,3800.0
2012-10-05 13:40:00,84.67,84.67,84.64,84.64,3300.0,68.131,68.131,68.1069,68.1069,3300.0
2012-10-05 13:45:00,84.61,84.65,84.53,84.56,3600.0,68.0828,68.1149,68.0184,68.0425,3600.0
2012-10-05 13:50:00,84.56,84.62,84.54,84.59,3100.0,68.0425,68.0908,68.0264,68.0667,3100.0
2012-10-05 13:55:00,84.55,84.59,84.55,84.59,2800.0,68.0345,68.0667,68.0345,68.0667,2800.0
2012-10-05 14:00:00,84.56,84.58,84.53,84.58,2500.0,68.0425,68.0586,68.0184,68.0586,2500.0
2012-10-05 14:05:00,84.58,84.61,84.52,84.57,2000.0,68.0586,68.0828,68.0103,68.0506,2000.0
2012-10-05 14:10:00,84.6,84.63,84.52,84.63,4200.0,68.0747,68.0989,68.0103,68.0989,4200.0
2012-10-05 14:15:00,84.63,84.69,84.61,84.66,4300.0,68.0989,68.1471,68.0828,68.123,4300.0
2012-10-05 14:20:00,84.63,84.63,84.59,84.6,2100.0,68.0989,68.0989,68.0667,68.0747,2100.0
2012-10-05 14:25:00,84.6,84.6,84.45,84.51,4500.0,68.0747,68.0747,67.954,68.0023,4500.0
2012-10-05 14:30:00,84.51,84.51,84.43,84.47,3700.0,68.0023,68.0023,67.9379,67.9701,3700.0
2012-10-05 14:35:00,84.47,84.51,84.43,84.45,3400.0,67.9701,68.0023,67.9379,67.954,3400.0
2012-10-05 14:40:00,84.43,84.44,84.36,84.42,2600.0,67.9379,67.946,67.8816,67.9299,2600.0
2012-10-05 14:45:00,84.42,84.42,84.35,84.36,2100.0,67.9299,67.9299,67.8735,67.8816,2100.0
2012-10-05 14:50:00,84.38,84.38,84.23,84.23,3300.0,67.8977,67.8977,67.777,67.777,3300.0
2012-10-05 14:55:00,84.22,84.23,84.09,84.09,2700.0,67.7689,67.777,67.6643,67.6643,2700.0
2012-10-05 15:00:00,84.13,84.16,84.11,84.16,4800.0,67.6965,67.7207,67.6804,67.7207,4800.0
2012-10-05 15:05:00,84.16,84.16,84.03,84.12,7500.0,67.7207,67.7207,67.6161,67.6885,7500.0
2012-10-05 15:10:00,84.11,84.16,84.0,84.16,7600.0,67.6804,67.7207,67.5919,67.7207,7600.0
2012-10-05 15:15:00,84.17,84.26,84.15,84.26,7100.0,67.7287,67.8011,67.7126,67.8011,7100.0
2012-10-05 15:20:00,84.26,84.3,84.19,84.3,13700.0,67.8011,67.8333,67.7448,67.8333,13700.0
2012-10-05 15:25:00,84.3,84.3,84.23,84.27,7000.0,67.8333,67.8333,67.777,67.8092,7000.0
2012-10-05 15:30:00,84.26,84.26,84.07,84.07,13900.0,67.8011,67.8011,67.6482,67.6482,13900.0
2012-10-05 15:35:00,84.07,84.09,83.97,84.01,14600.0,67.6482,67.6643,67.5678,67.6,14600.0
2012-10-05 15:40:00,84.04,84.18,84.04,84.15,17400.0,67.6241,67.7368,67.6241,67.7126,17400.0
2012-10-05 15:45:00,84.16,84.34,84.15,84.31,14900.0,67.7207,67.8655,67.7126,67.8414,14900.0
2012-10-05 15:50:00,84.3,84.32,84.2,84.24,19200.0,67.8333,67.8494,67.7528,67.785,19200.0
2012-10-05 15:55:00,84.27,84.4,84.26,84.38,53400.0,67.8092,67.9138,67.8011,67.8977,53400.0
2012-10-08 09:30:00,83.25,83.77,82.85,83.34,41300.0,66.9884,67.4068,66.6665,67.0608,41300.0
2012-10-08 09:35:00,83.33,83.56,83.25,83.5,11700.0,67.0528,67.2379,66.9884,67.1896,11700.0
2012-10-08 09:40:00,83.46,83.5,83.25,83.38,15900.0,67.1574,67.1896,66.9884,67.093,15900.0
2012-10-08 09:45:00,83.48,83.75,83.48,83.58,13500.0,67.1735,67.3907,67.1735,67.254,13500.0
2012-10-08 09:50:00,83.62,83.65,83.55,83.65,13200.0,67.2861,67.3103,67.2298,67.3103,13200.0
2012-10-08 09:55:00,83.62,83.62,83.29,83.35,18700.0,67.2861,67.2861,67.0206,67.0689,18700.0
2012-10-08 10:00:00,83.35,83.57,83.35,83.51,9100.0,67.0689,67.2459,67.0689,67.1976,9100.0
2012-10-08 10:05:00,83.51,83.51,83.31,83.4,6100.0,67.1976,67.1976,67.0367,67.1091,6100.0
2012-10-08 10:10:00,83.42,83.53,83.35,83.35,8100.0,67.1252,67.2137,67.0689,67.0689,8100.0
2012-10-08 10:15:00,83.35,83.4,83.27,83.35,8600.0,67.0689,67.1091,67.0045,67.0689,8600.0
2012-10-08 10:20:00,83.35,83.36,83.21,83.21,7600.0,67.0689,67.0769,66.9562,66.9562,7600.0
2012-10-08 10:25:00,83.22,83.24,83.18,83.2,6000.0,66.9643,66.9804,66.9321,66.9482,6000.0
2012-10-08 10:30:00,83.18,83.31,83.18,83.31,11500.0,66.9321,67.0367,66.9321,67.0367,11500.0
2012-10-08 10:35:00,83.36,83.58,83.36,83.57,14300.0,67.0769,67.254,67.0769,67.2459,14300.0
2012-10-08 10:40:00,83.58,83.76,83.58,83.67,9500.0,67.254,67.3988,67.254,67.3264,9500.0
2012-10-08 10:45:00,83.67,83.67,83.54,83.58,5900.0,67.3264,67.3264,67.2218,67.254,5900.0
2012-10-08 10:50:00,83.57,83.58,83.51,83.54,12900.0,67.2459,67.254,67.1976,67.2218,12900.0
2012-10-08 10:55:00,83.54,83.57,83.4,83.4,4900.0,67.2218,67.2459,67.1091,67.1091,4900.0
2012-10-08 11:00:00,83.39,83.58,83.39,83.48,36000.0,67.1011,67.254,67.1011,67.1735,36000.0
2012-10-08 11:05:00,83.47,83.51,83.21,83.21,24700.0,67.1654,67.1976,66.9562,66.9562,24700.0
2012-10-08 11:10:00,83.2,83.36,83.14,83.36,10100.0,66.9482,67.0769,66.8999,67.0769,10100.0
2012-10-08 11:15:00,83.35,83.44,83.27,83.38,22700.0,67.0689,67.1413,67.0045,67.093,22700.0
2012-10-08 11:20:00,83.36,83.37,83.3,83.34,2900.0,67.0769,67.085,67.0286,67.0608,2900.0
2012-10-08 11:25:00,83.31,83.33,83.26,83.27,7600.0,67.0367,67.0528,66.9965,67.0045,7600.0
2012-10-08 11:30:00,83.29,83.32,83.21,83.26,8600.0,67.0206,67.0447,66.9562,66.9965,8600.0
2012-10-08 11:35:00,83.25,83.27,83.18,83.25,4900.0,66.9884,67.0045,66.9321,66.9884,4900.0
2012-10-08 11:40:00,83.22,83.27,83.18,83.2,3300.0,66.9643,67.0045,66.9321,66.9482,3300.0
2012-10-08 11:45:00,83.22,83.22,83.15,83.15,7800.0,66.9643,66.9643,66.9079,66.9079,7800.0
2012-10-08 11:50:00,83.15,83.2,83.1,83.2,4100.0,66.9079,66.9482,66.8677,66.9482,4100.0
2012-10-08 11:55:00,83.19,83.22,83.18,83.21,2400.0,66.9401,66.9643,66.9321,66.9562,2400.0
2012-10-08 12:00:00,83.27,83.28,83.1,83.1,17000.0,67.0045,67.0126,66.8677,66.8677,17000.0
2012-10-08 12:05:00,83.13,83.18,83.12,83.14,4100.0,66.8919,66.9321,66.8838,66.8999,4100.0
2012-10-08 12:10:00,83.1,83.22,83.1,83.15,9400.0,66.8677,66.9643,66.8677,66.9079,9400.0
2012-10-08 12:15:00,83.15,83.17,83.11,83.14,3800.0,66.9079,66.924,66.8758,66.8999,3800.0
2012-10-08 12:20:00,83.13,83.3,83.05,83.05,17900.0,66.8919,67.0286,66.8275,66.8275,17900.0
2012-10-08 12:25:00,83.05,83.09,82.95,82.99,13600.0,66.8275,66.8597,66.747,66.7792,13600.0
2012-10-08 12:30:00,83.0,83.16,83.0,83.16,27300.0,66.7872,66.916,66.7872,66.916,27300.0
2012-10-08 12:35:00,83.16,83.16,83.08,83.15,8600.0,66.916,66.916,66.8516,66.9079,8600.0
2012-10-08 12:40:00,83.15,83.28,83.15,83.28,2400.0,66.9079,67.0126,66.9079,67.0126,2400.0
2012-10-08 12:45:00,83.26,83.26,83.19,83.19,3600.0,66.9965,66.9965,66.9401,66.9401,3600.0
2012-10-08 12:50:00,83.22,83.22,83.09,83.14,7500.0,66.9643,66.9643,66.8597,66.8999,7500.0
2012-10-08 12:55:00,83.13,83.24,83.11,83.21,5300.0,66.8919,66.9804,66.8758,66.9562,5300.0
2012-10-08 13:00:00,83.25,83.28,83.14,83.16,5500.0,66.9884,67.0126,66.8999,66.916,5500.0
2012-10-08 13:05:00,83.16,83.16,83.1,83.14,2300.0,66.916,66.916,66.8677,66.8999,2300.0
2012-10-08 13:10:00,83.14,83.25,83.14,83.2,9400.0,66.8999,66.9884,66.8999,66.9482,9400.0
2012-10-08 13:15:00,83.18,83.21,83.07,83.07,11800.0,66.9321,66.9562,66.8436,66.8436,11800.0
2012-10-08 13:20:00,83.08,83.09,83.05,83.06,5800.0,66.8516,66.8597,66.8275,66.8355,5800.0
2012-10-08 13:25:00,83.04,83.07,82.99,82.99,4200.0,66.8194,66.8436,66.7792,66.7792,4200.0
2012-10-08 13:30:00,82.98,83.02,82.91,82.95,16600.0,66.7712,66.8033,66.7148,66.747,16600.0
2012-10-08 13:35:00,82.97,82.97,82.86,82.9,27500.0,66.7631,66.7631,66.6746,66.7068,27500.0
2012-10-08 13:40:00,82.92,82.97,82.9,82.9,9800.0,66.7229,66.7631,66.7068,66.7068,9800.0
2012-10-08 13:45:00,82.88,82.91,82.88,82.91,5200.0,66.6907,66.7148,66.6907,66.7148,5200.0
2012-10-08 13:50:00,82.92,83.01,82.92,82.97,6800.0,66.7229,66.7953,66.7229,66.7631,6800.0
2012-10-08 13:55:00,82.97,82.97,82.89,82.89,4400.0,66.7631,66.7631,66.6987,66.6987,4400.0
2012-10-08 14:00:00,82.89,82.99,82.88,82.98,5600.0,66.6987,66.7792,66.6907,66.7712,5600.0
2012-10-08 14:05:00,82.99,83.0,82.95,82.98,4900.0,66.7792,66.7872,66.747,66.7712,4900.0
2012-10-08 14:10:00,83.0,83.06,82.98,83.06,10600.0,66.7872,66.8355,66.7712,66.8355,10600.0
2012-10-08 14:15:00,83.04,83.09,83.04,83.07,3700.0,66.8194,66.8597,66.8194,66.8436,3700.0
2012-10-08 14:20:00,83.07,83.11,82.98,82.98,10900.0,66.8436,66.8758,66.7712,66.7712,10900.0
2012-10-08 14:25:00,82.98,83.02,82.95,82.96,6400.0,66.7712,66.8033,66.747,66.7551,6400.0
2012-10-08 14:30:00,82.96,83.01,82.95,82.98,5100.0,66.7551,66.7953,66.747,66.7712,5100.0
2012-10-08 14:35:00,82.97,83.01,82.97,82.98,3800.0,66.7631,66.7953,66.7631,66.7712,3800.0
2012-10-08 14:40:00,82.98,83.0,82.95,82.95,4400.0,66.7712,66.7872,66.747,66.747,4400.0
2012-10-08 14:45:00,82.96,82.98,82.92,82.94,6900.0,66.7551,66.7712,66.7229,66.739,6900.0
2012-10-08 14:50:00,82.97,82.97,82.9,82.91,4900.0,66.7631,66.7631,66.7068,66.7148,4900.0
2012-10-08 14:55:00,82.9,82.95,82.9,82.93,3300.0,66.7068,66.747,66.7068,66.7309,3300.0
2012-10-08 15:00:00,82.94,83.05,82.94,83.05,6200.0,66.739,66.8275,66.739,66.8275,6200.0
2012-10-08 15:05:00,83.04,83.05,83.01,83.03,16600.0,66.8194,66.8275,66.7953,66.8114,16600.0
2012-10-08 15:10:00,83.03,83.12,83.03,83.12,6300.0,66.8114,66.8838,66.8114,66.8838,6300.0
2012-10-08 15:15:00,83.12,83.2,83.09,83.12,13300.0,66.8838,66.9482,66.8597,66.8838,13300.0
2012-10-08 15:20:00,83.13,83.19,83.12,83.12,7900.0,66.8919,66.9401,66.8838,66.8838,7900.0
2012-10-08 15:25:00,83.15,83.21,83.13,83.2,15400.0,66.9079,66.9562,66.8919,66.9482,15400.0
2012-10-08 15:30:00,83.21,83.23,83.16,83.17,14300.0,66.9562,66.9723,66.916,66.924,14300.0
2012-10-08 15:35:00,83.17,83.25,83.17,83.21,14300.0,66.924,66.9884,66.924,66.9562,14300.0
2012-10-08 15:40:00,83.21,83.25,83.13,83.21,11800.0,66.9562,66.9884,66.8919,66.9562,11800.0
2012-10-08 15:45:00,83.23,83.24,83.13,83.23,16200.0,66.9723,66.9804,66.8919,66.9723,16200.0
2012-10-08 15:50:00,83.24,83.25,83.22,83.23,12600.0,66.9804,66.9884,66.9643,66.9723,12600.0
2012-10-08 15:55:00,83.23,83.28,83.2,83.26,66300.0,66.9723,67.0126,66.9482,66.9965,66300.0
2012-10-09 09:30:00,83.48,83.48,83.0,83.06,14000.0,67.1735,67.1735,66.7872,66.8355,14000.0
2012-10-09 09:35:00,83.15,83.2,82.99,83.11,21900.0,66.9079,66.9482,66.7792,66.8758,21900.0
2012-10-09 09:40:00,83.05,83.17,83.02,83.08,13300.0,66.8275,66.924,66.8033,66.8516,13300.0
2012-10-09 09:45:00,83.11,83.17,82.9,82.93,37900.0,66.8758,66.924,66.7068,66.7309,37900.0
2012-10-09 09:50:00,82.94,83.07,82.89,82.89,27200.0,66.739,66.8436,66.6987,66.6987,27200.0
2012-10-09 09:55:00,82.93,83.09,82.88,82.95,21100.0,66.7309,66.8597,66.6907,66.747,21100.0
2012-10-09 10:00:00,82.92,83.27,82.92,83.18,10700.0,66.7229,67.0045,66.7229,66.9321,10700.0
2012-10-09 10:05:00,83.16,83.19,82.95,83.01,6200.0,66.916,66.9401,66.747,66.7953,6200.0
2012-10-09 10:10:00,83.01,83.14,83.01,83.12,4800.0,66.7953,66.8999,66.7953,66.8838,4800.0
2012-10-09 10:15:00,83.09,83.26,83.09,83.1,4000.0,66.8597,66.9965,66.8597,66.8677,4000.0
2012-10-09 10:20:00,83.09,83.12,82.96,82.96,17200.0,66.8597,66.8838,66.7551,66.7551,17200.0
2012-10-09 10:25:00,82.96,83.05,82.75,82.77,20300.0,66.7551,66.8275,66.5861,66.6022,20300.0
2012-10-09 10:30:00,82.76,82.98,82.71,82.93,17400.0,66.5941,66.7712,66.5539,66.7309,17400.0
2012-10-09 10:35:00,82.93,82.96,82.63,82.66,6400.0,66.7309,66.7551,66.4895,66.5137,6400.0
2012-10-09 10:40:00,82.66,82.69,82.37,82.37,21300.0,66.5137,66.5378,66.2803,66.2803,21300.0
2012-10-09 10:45:00,82.38,82.46,82.2,82.2,22300.0,66.2884,66.3527,66.1435,66.1435,22300.0
2012-10-09 10:50:00,82.2,82.2,82.08,82.11,12500.0,66.1435,66.1435,66.047,66.0711,12500.0
2012-10-09 10:55:00,82.12,82.22,81.97,82.02,23800.0,66.0791,66.1596,65.9584,65.9987,23800.0
2012-10-09 11:00:00,82.0,82.03,81.76,81.89,29100.0,65.9826,66.0067,65.7895,65.8941,29100.0
2012-10-09 11:05:00,81.94,82.1,81.79,81.83,21900.0,65.9343,66.063,65.8136,65.8458,21900.0
2012-10-09 11:10:00,81.83,81.85,81.67,81.7,12800.0,65.8458,65.8619,65.717,65.7412,12800.0
2012-10-09 11:15:00,81.72,81.82,81.61,81.82,19300.0,65.7573,65.8377,65.6688,65.8377,19300.0
2012-10-09 11:20:00,81.81,81.98,81.81,81.92,14100.0,65.8297,65.9665,65.8297,65.9182,14100.0
2012-10-09 11:25:00,81.88,81.92,81.75,81.76,21300.0,65.886,65.9182,65.7814,65.7895,21300.0
2012-10-09 11:30:00,81.79,82.01,81.65,82.01,23100.0,65.8136,65.9906,65.7009,65.9906,23100.0
2012-10-09 11:35:00,82.0,82.01,81.86,81.87,6300.0,65.9826,65.9906,65.8699,65.878,6300.0
2012-10-09 11:40:00,81.86,81.86,81.73,81.79,6000.0,65.8699,65.8699,65.7653,65.8136,6000.0
2012-10-09 11:45:00,81.79,81.8,81.64,81.66,10600.0,65.8136,65.8216,65.6929,65.709,10600.0
2012-10-09 11:50:00,81.68,81.81,81.64,81.75,15800.0,65.7251,65.8297,65.6929,65.7814,15800.0
2012-10-09 11:55:00,81.74,81.76,81.67,81.69,34900.0,65.7734,65.7895,65.717,65.7331,34900.0
2012-10-09 12:00:00,81.7,81.75,81.65,81.7,9800.0,65.7412,65.7814,65.7009,65.7412,9800.0
2012-10-09 12:05:00,81.7,81.79,81.65,81.78,9300.0,65.7412,65.8136,65.7009,65.8056,9300.0
2012-10-09 12:10:00,81.76,82.06,81.74,82.01,15100.0,65.7895,66.0309,65.7734,65.9906,15100.0
2012-10-09 12:15:00,82.04,82.06,81.92,81.95,10300.0,66.0148,66.0309,65.9182,65.9423,10300.0
2012-10-09 12:20:00,81.93,82.03,81.92,81.96,9300.0,65.9263,66.0067,65.9182,65.9504,9300.0
2012-10-09 12:25:00,81.96,82.06,81.93,81.95,5300.0,65.9504,66.0309,65.9263,65.9423,5300.0
2012-10-09 12:30:00,81.95,82.06,81.95,82.01,7500.0,65.9423,66.0309,65.9423,65.9906,7500.0
2012-10-09 12:35:00,82.01,82.05,81.96,81.97,13700.0,65.9906,66.0228,65.9504,65.9584,13700.0
2012-10-09 12:40:00,81.95,82.04,81.94,81.99,8600.0,65.9423,66.0148,65.9343,65.9745,8600.0
2012-10-09 12:45:00,81.96,82.02,81.94,81.98,8200.0,65.9504,65.9987,65.9343,65.9665,8200.0
2012-10-09 12:50:00,82.0,82.04,81.95,82.04,3900.0,65.9826,66.0148,65.9423,66.0148,3900.0
2012-10-09 12:55:00,81.99,81.99,81.93,81.95,1800.0,65.9745,65.9745,65.9263,65.9423,1800.0
2012-10-09 13:00:00,81.94,82.02,81.87,81.96,14500.0,65.9343,65.9987,65.878,65.9504,14500.0
2012-10-09 13:05:00,81.93,81.99,81.93,81.98,2400.0,65.9263,65.9745,65.9263,65.9665,2400.0
2012-10-09 13:10:00,81.98,82.02,81.96,82.01,10900.0,65.9665,65.9987,65.9504,65.9906,10900.0
2012-10-09 13:15:00,82.02,82.02,81.95,82.0,13300.0,65.9987,65.9987,65.9423,65.9826,13300.0
2012-10-09 13:20:00,81.99,81.99,81.95,81.95,1800.0,65.9745,65.9745,65.9423,65.9423,1800.0
2012-10-09 13:25:00,81.98,82.0,81.95,81.95,2100.0,65.9665,65.9826,65.9423,65.9423,2100.0
2012-10-09 13:30:00,81.95,82.01,81.95,81.98,4600.0,65.9423,65.9906,65.9423,65.9665,4600.0
2012-10-09 13:35:00,81.99,82.01,81.92,81.93,4900.0,65.9745,65.9906,65.9182,65.9263,4900.0
2012-10-09 13:40:00,81.93,81.99,81.93,81.99,1200.0,65.9263,65.9745,65.9263,65.9745,1200.0
2012-10-09 13:45:00,81.97,82.0,81.96,81.99,3000.0,65.9584,65.9826,65.9504,65.9745,3000.0
2012-10-09 13:50:00,81.99,82.09,81.92,81.92,15800.0,65.9745,66.055,65.9182,65.9182,15800.0
2012-10-09 13:55:00,81.93,81.94,81.76,81.78,4200.0,65.9263,65.9343,65.7895,65.8056,4200.0
2012-10-09 14:00:00,81.78,81.83,81.75,81.78,17400.0,65.8056,65.8458,65.7814,65.8056,17400.0
2012-10-09 14:05:00,81.78,81.84,81.73,81.84,14900.0,65.8056,65.8538,65.7653,65.8538,14900.0
2012-10-09 14:10:00,81.81,81.86,81.76,81.78,9600.0,65.8297,65.8699,65.7895,65.8056,9600.0
2012-10-09 14:15:00,81.79,81.81,81.66,81.79,10100.0,65.8136,65.8297,65.709,65.8136,10100.0
2012-10-09 14:20:00,81.78,81.88,81.72,81.74,12900.0,65.8056,65.886,65.7573,65.7734,12900.0
2012-10-09 14:25:00,81.79,81.85,81.69,81.69,23700.0,65.8136,65.8619,65.7331,65.7331,23700.0
2012-10-09 14:30:00,81.68,81.68,81.56,81.65,20500.0,65.7251,65.7251,65.6285,65.7009,20500.0
2012-10-09 14:35:00,81.66,81.72,81.63,81.64,6700.0,65.709,65.7573,65.6849,65.6929,6700.0
2012-10-09 14:40:00,81.63,81.74,81.52,81.72,13600.0,65.6849,65.7734,65.5963,65.7573,13600.0
2012-10-09 14:45:00,81.67,81.85,81.67,81.73,21500.0,65.717,65.8619,65.717,65.7653,21500.0
2012-10-09 14:50:00,81.73,81.76,81.66,81.69,8800.0,65.7653,65.7895,65.709,65.7331,8800.0
2012-10-09 14:55:00,81.7,81.72,81.64,81.72,17900.0,65.7412,65.7573,65.6929,65.7573,17900.0
2012-10-09 15:00:00,81.73,81.82,81.7,81.82,26700.0,65.7653,65.8377,65.7412,65.8377,26700.0
2012-10-09 15:05:00,81.8,81.84,81.77,81.79,10900.0,65.8216,65.8538,65.7975,65.8136,10900.0
2012-10-09 15:10:00,81.81,81.82,81.71,81.74,14900.0,65.8297,65.8377,65.7492,65.7734,14900.0
2012-10-09 15:15:00,81.77,81.92,81.65,81.7,28900.0,65.7975,65.9182,65.7009,65.7412,28900.0
2012-10-09 15:20:00,81.69,81.72,81.57,81.59,20700.0,65.7331,65.7573,65.6366,65.6527,20700.0
2012-10-09 15:25:00,81.6,81.63,81.5,81.57,19300.0,65.6607,65.6849,65.5802,65.6366,19300.0
2012-10-09 15:30:00,81.57,81.6,81.49,81.58,17800.0,65.6366,65.6607,65.5722,65.6446,17800.0
2012-10-09 15:35:00,81.61,81.64,81.53,81.56,15100.0,65.6688,65.6929,65.6044,65.6285,15100.0
2012-10-09 15:40:00,81.56,81.68,81.56,81.66,19200.0,65.6285,65.7251,65.6285,65.709,19200.0
2012-10-09 15:45:00,81.64,81.7,81.57,81.61,29800.0,65.6929,65.7412,65.6366,65.6688,29800.0
2012-10-09 15:50:00,81.6,81.6,81.48,81.55,18900.0,65.6607,65.6607,65.5642,65.6205,18900.0
2012-10-09 15:55:00,81.54,81.56,81.45,81.48,49200.0,65.6124,65.6285,65.54,65.5642,49200.0
2012-10-10 09:30:00,80.77,80.78,80.27,80.69,78300.0,64.9928,65.0009,64.5905,64.9285,78300.0
2012-10-10 09:35:00,80.66,80.7,80.25,80.25,23300.0,64.9043,64.9365,64.5744,64.5744,23300.0
2012-10-10 09:40:00,80.27,80.47,80.09,80.46,30800.0,64.5905,64.7514,64.4457,64.7434,30800.0
2012-10-10 09:45:00,80.49,80.65,80.46,80.59,31500.0,64.7675,64.8963,64.7434,64.848,31500.0
2012-10-10 09:50:00,80.61,80.76,80.57,80.65,37200.0,64.8641,64.9848,64.8319,64.8963,37200.0
2012-10-10 09:55:00,80.64,80.64,80.35,80.55,18400.0,64.8882,64.8882,64.6549,64.8158,18400.0
2012-10-10 10:00:00,80.51,80.68,80.3,80.38,38600.0,64.7836,64.9204,64.6146,64.679,38600.0
2012-10-10 10:05:00,80.42,80.55,80.35,80.51,35000.0,64.7112,64.8158,64.6549,64.7836,35000.0
2012-10-10 10:10:00,80.52,80.6,80.29,80.38,37600.0,64.7917,64.856,64.6066,64.679,37600.0
2012-10-10 10:15:00,80.4,80.45,80.35,80.45,35200.0,64.6951,64.7353,64.6549,64.7353,35200.0
2012-10-10 10:20:00,80.45,80.48,80.36,80.39,20900.0,64.7353,64.7595,64.6629,64.6871,20900.0
2012-10-10 10:25:00,80.39,80.43,80.34,80.35,66600.0,64.6871,64.7193,64.6468,64.6549,66600.0
2012-10-10 10:30:00,80.35,80.37,80.27,80.35,35400.0,64.6549,64.671,64.5905,64.6549,35400.0
2012-10-10 10:35:00,80.32,80.32,80.16,80.2,13900.0,64.6307,64.6307,64.502,64.5342,13900.0
2012-10-10 10:40:00,80.19,80.3,80.17,80.21,16500.0,64.5261,64.6146,64.51,64.5422,16500.0
2012-10-10 10:45:00,80.22,80.24,80.13,80.19,22800.0,64.5503,64.5664,64.4779,64.5261,22800.0
2012-10-10 10:50:00,80.17,80.23,80.12,80.12,18400.0,64.51,64.5583,64.4698,64.4698,18400.0
2012-10-10 10:55:00,80.14,80.16,79.98,80.02,23000.0,64.4859,64.502,64.3572,64.3893,23000.0
2012-10-10 11:00:00,80.02,80.1,79.85,79.87,22100.0,64.3893,64.4537,64.2525,64.2686,22100.0
2012-10-10 11:05:00,79.9,80.1,79.89,80.02,18200.0,64.2928,64.4537,64.2847,64.3893,18200.0
2012-10-10 11:10:00,80.03,80.11,79.94,80.03,22300.0,64.3974,64.4618,64.325,64.3974,22300.0
2012-10-10 11:15:00,80.05,80.15,80.04,80.1,28400.0,64.4135,64.4939,64.4054,64.4537,28400.0
2012-10-10 11:20:00,80.1,80.11,80.03,80.07,29400.0,64.4537,64.4618,64.3974,64.4296,29400.0
2012-10-10 11:25:00,80.08,80.14,80.07,80.1,19000.0,64.4376,64.4859,64.4296,64.4537,19000.0
2012-10-10 11:30:00,80.11,80.13,80.05,80.06,19300.0,64.4618,64.4779,64.4135,64.4215,19300.0
2012-10-10 11:35:00,80.09,80.14,80.03,80.08,30200.0,64.4457,64.4859,64.3974,64.4376,30200.0
2012-10-10 11:40:00,80.09,80.15,80.03,80.13,25800.0,64.4457,64.4939,64.3974,64.4779,25800.0
2012-10-10 11:45:00,80.13,80.14,80.04,80.07,29300.0,64.4779,64.4859,64.4054,64.4296,29300.0
2012-10-10 11:50:00,80.07,80.08,79.75,79.81,170800.0,64.4296,64.4376,64.1721,64.2204,170800.0
2012-10-10 11:55:00,79.8,79.91,79.65,79.65,33100.0,64.2123,64.3008,64.0916,64.0916,33100.0
2012-10-10 12:00:00,79.66,79.7,79.5,79.58,51800.0,64.0997,64.1318,63.9709,64.0353,51800.0
2012-10-10 12:05:00,79.57,79.57,79.46,79.49,29300.0,64.0272,64.0272,63.9387,63.9629,29300.0
2012-10-10 12:10:00,79.49,79.57,79.47,79.48,22100.0,63.9629,64.0272,63.9468,63.9548,22100.0
2012-10-10 12:15:00,79.48,79.52,79.3,79.3,29000.0,63.9548,63.987,63.81,63.81,29000.0
2012-10-10 12:20:00,79.32,79.47,79.25,79.47,25000.0,63.8261,63.9468,63.7697,63.9468,25000.0
2012-10-10 12:25:00,79.44,79.44,79.31,79.31,16800.0,63.9226,63.9226,63.818,63.818,16800.0
2012-10-10 12:30:00,79.32,79.35,79.22,79.31,25100.0,63.8261,63.8502,63.7456,63.818,25100.0
2012-10-10 12:35:00,79.31,79.31,79.06,79.2,51200.0,63.818,63.818,63.6169,63.7295,51200.0
2012-10-10 12:40:00,79.19,79.19,79.05,79.05,12300.0,63.7215,63.7215,63.6088,63.6088,12300.0
2012-10-10 12:45:00,79.05,79.05,78.82,79.03,40800.0,63.6088,63.6088,63.4237,63.5927,40800.0
2012-10-10 12:50:00,79.04,79.09,78.86,78.98,20400.0,63.6008,63.641,63.4559,63.5525,20400.0
2012-10-10 12:55:00,78.99,78.99,78.82,78.91,20900.0,63.5605,63.5605,63.4237,63.4962,20900.0
2012-10-10 13:00:00,78.93,78.98,78.82,78.84,14900.0,63.5123,63.5525,63.4237,63.4398,14900.0
2012-10-10 13:05:00,78.84,79.03,78.84,79.03,11100.0,63.4398,63.5927,63.4398,63.5927,11100.0
2012-10-10 13:10:00,79.02,79.07,78.87,78.88,16800.0,63.5847,63.6249,63.464,63.472,16800.0
2012-10-10 13:15:00,78.87,79.06,78.87,78.87,20400.0,63.464,63.6169,63.464,63.464,20400.0
2012-10-10 13:20:00,78.88,79.03,78.83,78.84,22400.0,63.472,63.5927,63.4318,63.4398,22400.0
2012-10-10 13:25:00,78.82,78.97,78.73,78.87,25200.0,63.4237,63.5444,63.3513,63.464,25200.0
2012-10-10 13:30:00,78.87,78.92,78.73,78.92,24500.0,63.464,63.5042,63.3513,63.5042,24500.0
2012-10-10 13:35:00,78.89,79.06,78.89,79.05,21100.0,63.4801,63.6169,63.4801,63.6088,21100.0
2012-10-10 13:40:00,79.05,79.07,78.86,78.86,42700.0,63.6088,63.6249,63.4559,63.4559,42700.0
2012-10-10 13:45:00,78.87,78.87,78.44,78.76,83800.0,63.464,63.464,63.118,63.3755,83800.0
2012-10-10 13:50:00,78.76,78.76,78.47,78.5,31000.0,63.3755,63.3755,63.1421,63.1663,31000.0
2012-10-10 13:55:00,78.47,78.58,78.46,78.52,29500.0,63.1421,63.2306,63.1341,63.1823,29500.0
2012-10-10 14:00:00,78.51,78.76,78.49,78.53,36200.0,63.1743,63.3755,63.1582,63.1904,36200.0
2012-10-10 14:05:00,78.54,78.61,78.48,78.56,25100.0,63.1984,63.2548,63.1502,63.2145,25100.0
2012-10-10 14:10:00,78.54,78.58,78.3,78.42,31000.0,63.1984,63.2306,63.0053,63.1019,31000.0
2012-10-10 14:15:00,78.42,78.57,78.42,78.54,29200.0,63.1019,63.2226,63.1019,63.1984,29200.0
2012-10-10 14:20:00,78.54,78.59,78.42,78.58,35000.0,63.1984,63.2387,63.1019,63.2306,35000.0
2012-10-10 14:25:00,78.59,78.61,78.48,78.56,26300.0,63.2387,63.2548,63.1502,63.2145,26300.0
2012-10-10 14:30:00,78.55,78.7,78.55,78.6,15100.0,63.2065,63.3272,63.2065,63.2467,15100.0
2012-10-10 14:35:00,78.6,78.65,78.55,78.6,22100.0,63.2467,63.287,63.2065,63.2467,22100.0
2012-10-10 14:40:00,78.63,78.77,78.63,78.77,22400.0,63.2709,63.3835,63.2709,63.3835,22400.0
2012-10-10 14:45:00,78.78,78.78,78.66,78.77,48200.0,63.3916,63.3916,63.295,63.3835,48200.0
2012-10-10 14:50:00,78.77,78.8,78.69,78.73,29100.0,63.3835,63.4076,63.3191,63.3513,29100.0
2012-10-10 14:55:00,78.74,78.81,78.72,78.78,22300.0,63.3594,63.4157,63.3433,63.3916,22300.0
2012-10-10 15:00:00,78.78,78.96,78.78,78.95,29100.0,63.3916,63.5364,63.3916,63.5283,29100.0
2012-10-10 15:05:00,78.94,79.04,78.86,79.01,27800.0,63.5203,63.6008,63.4559,63.5766,27800.0
2012-10-10 15:10:00,79.02,79.14,79.02,79.09,29300.0,63.5847,63.6812,63.5847,63.641,29300.0
2012-10-10 15:15:00,79.1,79.1,78.93,78.95,25100.0,63.649,63.649,63.5123,63.5283,25100.0
2012-10-10 15:20:00,78.95,79.01,78.87,78.97,29500.0,63.5283,63.5766,63.464,63.5444,29500.0
2012-10-10 15:25:00,78.98,79.04,78.95,79.01,40800.0,63.5525,63.6008,63.5283,63.5766,40800.0
2012-10-10 15:30:00,79.0,79.1,78.98,79.08,35500.0,63.5686,63.649,63.5525,63.633,35500.0
2012-10-10 15:35:00,79.08,79.11,79.0,79.11,35000.0,63.633,63.6571,63.5686,63.6571,35000.0
2012-10-10 15:40:00,79.11,79.15,79.08,79.15,39200.0,63.6571,63.6893,63.633,63.6893,39200.0
2012-10-10 15:45:00,79.14,79.16,79.08,79.16,39300.0,63.6812,63.6973,63.633,63.6973,39300.0
2012-10-10 15:50:00,79.14,79.18,79.07,79.17,54300.0,63.6812,63.7134,63.6249,63.7054,54300.0
2012-10-10 15:55:00,79.17,79.24,79.08,79.23,85700.0,63.7054,63.7617,63.633,63.7537,85700.0
2012-10-11 09:30:00,79.98,80.79,79.87,80.57,94400.0,64.3572,65.0089,64.2686,64.8319,94400.0
2012-10-11 09:35:00,80.55,80.61,80.36,80.5,19100.0,64.8158,64.8641,64.6629,64.7756,19100.0
2012-10-11 09:40:00,80.49,80.54,80.14,80.14,44500.0,64.7675,64.8078,64.4859,64.4859,44500.0
2012-10-11 09:45:00,80.18,80.18,79.79,79.8,12700.0,64.5181,64.5181,64.2043,64.2123,12700.0
2012-10-11 09:50:00,79.77,79.79,79.49,79.56,25400.0,64.1882,64.2043,63.9629,64.0192,25400.0
2012-10-11 09:55:00,79.56,79.58,79.34,79.5,36600.0,64.0192,64.0353,63.8422,63.9709,36600.0
2012-10-11 10:00:00,79.48,79.69,79.41,79.6,33800.0,63.9548,64.1238,63.8985,64.0514,33800.0
2012-10-11 10:05:00,79.58,79.68,79.53,79.66,11600.0,64.0353,64.1158,63.9951,64.0997,11600.0
2012-10-11 10:10:00,79.66,79.79,79.59,79.79,17000.0,64.0997,64.2043,64.0433,64.2043,17000.0
2012-10-11 10:15:00,79.78,79.87,79.78,79.79,27000.0,64.1962,64.2686,64.1962,64.2043,27000.0
2012-10-11 10:20:00,79.81,79.96,79.8,79.96,34700.0,64.2204,64.3411,64.2123,64.3411,34700.0
2012-10-11 10:25:00,79.96,80.0,79.88,80.0,7800.0,64.3411,64.3732,64.2767,64.3732,7800.0
2012-10-11 10:30:00,79.99,80.02,79.96,79.97,6000.0,64.3652,64.3893,64.3411,64.3491,6000.0
2012-10-11 10:35:00,79.94,80.03,79.87,79.95,9400.0,64.325,64.3974,64.2686,64.333,9400.0
2012-10-11 10:40:00,79.97,80.13,79.97,80.08,7500.0,64.3491,64.4779,64.3491,64.4376,7500.0
2012-10-11 10:45:00,80.12,80.19,80.05,80.05,9800.0,64.4698,64.5261,64.4135,64.4135,9800.0
2012-10-11 10:50:00,80.06,80.13,79.93,79.94,14500.0,64.4215,64.4779,64.3169,64.325,14500.0
2012-10-11 10:55:00,79.96,79.97,79.84,79.9,12800.0,64.3411,64.3491,64.2445,64.2928,12800.0
2012-10-11 11:00:00,79.9,79.94,79.78,79.85,10400.0,64.2928,64.325,64.1962,64.2525,10400.0
2012-10-11 11:05:00,79.84,79.84,79.67,79.7,5200.0,64.2445,64.2445,64.1077,64.1318,5200.0
2012-10-11 11:10:00,79.73,79.84,79.73,79.81,10400.0,64.156,64.2445,64.156,64.2204,10400.0
2012-10-11 11:15:00,79.82,79.82,79.46,79.58,11200.0,64.2284,64.2284,63.9387,64.0353,11200.0
2012-10-11 11:20:00,79.53,79.68,79.53,79.6,6100.0,63.9951,64.1158,63.9951,64.0514,6100.0
2012-10-11 11:25:00,79.62,79.79,79.62,79.78,6600.0,64.0675,64.2043,64.0675,64.1962,6600.0
2012-10-11 11:30:00,79.78,79.78,79.66,79.73,8400.0,64.1962,64.1962,64.0997,64.156,8400.0
2012-10-11 11:35:00,79.73,79.81,79.72,79.75,4100.0,64.156,64.2204,64.1479,64.1721,4100.0
2012-10-11 11:40:00,79.7,79.7,79.6,79.64,7300.0,64.1318,64.1318,64.0514,64.0836,7300.0
2012-10-11 11:45:00,79.64,79.7,79.61,79.65,13700.0,64.0836,64.1318,64.0594,64.0916,13700.0
2012-10-11 11:50:00,79.68,79.69,79.46,79.47,15500.0,64.1158,64.1238,63.9387,63.9468,15500.0
2012-10-11 11:55:00,79.45,79.58,79.44,79.52,14800.0,63.9307,64.0353,63.9226,63.987,14800.0
2012-10-11 12:00:00,79.51,79.54,79.43,79.51,7200.0,63.979,64.0031,63.9146,63.979,7200.0
2012-10-11 12:05:00,79.54,79.73,79.54,79.7,6700.0,64.0031,64.156,64.0031,64.1318,6700.0
2012-10-11 12:10:00,79.69,79.78,79.66,79.76,5200.0,64.1238,64.1962,64.0997,64.1801,5200.0
2012-10-11 12:15:00,79.78,79.83,79.72,79.73,4400.0,64.1962,64.2365,64.1479,64.156,4400.0
2012-10-11 12:20:00,79.73,79.73,79.63,79.68,3200.0,64.156,64.156,64.0755,64.1158,3200.0
2012-10-11 12:25:00,79.67,79.71,79.65,79.7,2300.0,64.1077,64.1399,64.0916,64.1318,2300.0
2012-10-11 12:30:00,79.76,79.8,79.69,79.77,3400.0,64.1801,64.2123,64.1238,64.1882,3400.0
2012-10-11 12:35:00,79.75,79.79,79.75,79.76,1700.0,64.1721,64.2043,64.1721,64.1801,1700.0
2012-10-11 12:40:00,79.78,79.79,79.76,79.77,4100.0,64.1962,64.2043,64.1801,64.1882,4100.0
2012-10-11 12:45:00,79.74,79.85,79.71,79.79,4500.0,64.164,64.2525,64.1399,64.2043,4500.0
2012-10-11 12:50:00,79.81,79.9,79.8,79.84,3800.0,64.2204,64.2928,64.2123,64.2445,3800.0
2012-10-11 12:55:00,79.86,79.87,79.75,79.75,3500.0,64.2606,64.2686,64.1721,64.1721,3500.0
2012-10-11 13:00:00,79.77,79.85,79.68,79.8,4500.0,64.1882,64.2525,64.1158,64.2123,4500.0
2012-10-11 13:05:00,79.8,79.85,79.78,79.85,800.0,64.2123,64.2525,64.1962,64.2525,800.0
2012-10-11 13:10:00,79.83,79.83,79.79,79.8,3500.0,64.2365,64.2365,64.2043,64.2123,3500.0
2012-10-11 13:15:00,79.79,79.8,79.78,79.79,1300.0,64.2043,64.2123,64.1962,64.2043,1300.0
2012-10-11 13:20:00,79.75,79.75,79.58,79.59,7800.0,64.1721,64.1721,64.0353,64.0433,7800.0
2012-10-11 13:25:00,79.61,79.63,79.54,79.57,14500.0,64.0594,64.0755,64.0031,64.0272,14500.0
2012-10-11 13:30:00,79.54,79.54,79.44,79.47,14200.0,64.0031,64.0031,63.9226,63.9468,14200.0
2012-10-11 13:35:00,79.45,79.5,79.44,79.47,4800.0,63.9307,63.9709,63.9226,63.9468,4800.0
2012-10-11 13:40:00,79.42,79.43,79.35,79.36,11900.0,63.9065,63.9146,63.8502,63.8583,11900.0
2012-10-11 13:45:00,79.36,79.38,79.28,79.34,11900.0,63.8583,63.8744,63.7939,63.8422,11900.0
2012-10-11 13:50:00,79.32,79.32,79.18,79.24,12000.0,63.8261,63.8261,63.7134,63.7617,12000.0
2012-10-11 13:55:00,79.23,79.32,79.21,79.27,8600.0,63.7537,63.8261,63.7376,63.7858,8600.0
2012-10-11 14:00:00,79.27,79.38,79.27,79.36,6200.0,63.7858,63.8744,63.7858,63.8583,6200.0
2012-10-11 14:05:00,79.34,79.38,79.28,79.29,4500.0,63.8422,63.8744,63.7939,63.8019,4500.0
2012-10-11 14:10:00,79.28,79.44,79.28,79.39,9700.0,63.7939,63.9226,63.7939,63.8824,9700.0
2012-10-11 14:15:00,79.4,79.42,79.37,79.41,4300.0,63.8904,63.9065,63.8663,63.8985,4300.0
2012-10-11 14:20:00,79.39,79.39,79.3,79.37,5400.0,63.8824,63.8824,63.81,63.8663,5400.0
2012-10-11 14:25:00,79.38,79.39,79.22,79.26,25900.0,63.8744,63.8824,63.7456,63.7778,25900.0
2012-10-11 14:30:00,79.26,79.26,79.15,79.2,14500.0,63.7778,63.7778,63.6893,63.7295,14500.0
2012-10-11 14:35:00,79.19,79.2,79.12,79.15,8200.0,63.7215,63.7295,63.6651,63.6893,8200.0
2012-10-11 14:40:00,79.16,79.16,79.02,79.11,10100.0,63.6973,63.6973,63.5847,63.6571,10100.0
2012-10-11 14:45:00,79.12,79.12,79.03,79.08,7400.0,63.6651,63.6651,63.5927,63.633,7400.0
2012-10-11 14:50:00,79.09,79.19,79.08,79.1,8700.0,63.641,63.7215,63.633,63.649,8700.0
2012-10-11 14:55:00,79.12,79.15,79.11,79.12,9200.0,63.6651,63.6893,63.6571,63.6651,9200.0
2012-10-11 15:00:00,79.11,79.18,79.1,79.15,13000.0,63.6571,63.7134,63.649,63.6893,13000.0
2012-10-11 15:05:00,79.15,79.22,79.12,79.14,14400.0,63.6893,63.7456,63.6651,63.6812,14400.0
2012-10-11 15:10:00,79.15,79.31,79.15,79.28,9100.0,63.6893,63.818,63.6893,63.7939,9100.0
2012-10-11 15:15:00,79.26,79.29,79.2,79.2,14900.0,63.7778,63.8019,63.7295,63.7295,14900.0
2012-10-11 15:20:00,79.18,79.22,79.09,79.16,22600.0,63.7134,63.7456,63.641,63.6973,22600.0
2012-10-11 15:25:00,79.16,79.26,79.12,79.26,12300.0,63.6973,63.7778,63.6651,63.7778,12300.0
2012-10-11 15:30:00,79.26,79.3,79.24,79.25,13100.0,63.7778,63.81,63.7617,63.7697,13100.0
2012-10-11 15:35:00,79.26,79.28,79.18,79.24,22300.0,63.7778,63.7939,63.7134,63.7617,22300.0
2012-10-11 15:40:00,79.25,79.35,79.24,79.29,15400.0,63.7697,63.8502,63.7617,63.8019,15400.0
2012-10-11 15:45:00,79.31,79.32,79.24,79.27,20100.0,63.818,63.8261,63.7617,63.7858,20100.0
2012-10-11 15:50:00,79.29,79.35,79.28,79.33,26300.0,63.8019,63.8502,63.7939,63.8341,26300.0
2012-10-11 15:55:00,79.31,79.31,79.2,79.22,35700.0,63.818,63.818,63.7295,63.7456,35700.0
2012-10-12 09:30:00,79.38,79.38,79.03,79.35,12800.0,63.8744,63.8744,63.5927,63.8502,12800.0
2012-10-12 09:35:00,79.42,79.83,79.42,79.76,5600.0,63.9065,64.2365,63.9065,64.1801,5600.0
2012-10-12 09:40:00,79.81,79.81,79.33,79.5,7200.0,64.2204,64.2204,63.8341,63.9709,7200.0
2012-10-12 09:45:00,79.47,79.57,79.36,79.56,16300.0,63.9468,64.0272,63.8583,64.0192,16300.0
2012-10-12 09:50:00,79.57,79.76,79.54,79.76,6800.0,64.0272,64.1801,64.0031,64.1801,6800.0
2012-10-12 09:55:00,79.77,79.88,79.68,79.88,7700.0,64.1882,64.2767,64.1158,64.2767,7700.0
2012-10-12 10:00:00,79.88,79.98,79.83,79.83,26400.0,64.2767,64.3572,64.2365,64.2365,26400.0
2012-10-12 10:05:00,79.83,79.83,79.6,79.6,13600.0,64.2365,64.2365,64.0514,64.0514,13600.0
2012-10-12 10:10:00,79.6,79.86,79.57,79.83,13900.0,64.0514,64.2606,64.0272,64.2365,13900.0
2012-10-12 10:15:00,79.86,79.95,79.69,79.71,8500.0,64.2606,64.333,64.1238,64.1399,8500.0
2012-10-12 10:20:00,79.67,79.72,79.63,79.67,5000.0,64.1077,64.1479,64.0755,64.1077,5000.0
2012-10-12 10:25:00,79.66,79.68,79.51,79.6,7800.0,64.0997,64.1158,63.979,64.0514,7800.0
2012-10-12 10:30:00,79.59,79.61,79.46,79.51,53400.0,64.0433,64.0594,63.9387,63.979,53400.0
2012-10-12 10:35:00,79.51,79.61,79.46,79.59,7600.0,63.979,64.0594,63.9387,64.0433,7600.0
2012-10-12 10:40:00,79.61,79.68,79.54,79.56,3100.0,64.0594,64.1158,64.0031,64.0192,3100.0
2012-10-12 10:45:00,79.55,79.55,79.32,79.39,4500.0,64.0111,64.0111,63.8261,63.8824,4500.0
2012-10-12 10:50:00,79.44,79.46,79.34,79.39,4200.0,63.9226,63.9387,63.8422,63.8824,4200.0
2012-10-12 10:55:00,79.43,79.54,79.39,79.46,4400.0,63.9146,64.0031,63.8824,63.9387,4400.0
2012-10-12 11:00:00,79.42,79.43,79.31,79.31,2400.0,63.9065,63.9146,63.818,63.818,2400.0
2012-10-12 11:05:00,79.31,79.4,79.31,79.35,3100.0,63.818,63.8904,63.818,63.8502,3100.0
2012-10-12 11:10:00,79.29,79.32,79.1,79.11,10000.0,63.8019,63.8261,63.649,63.6571,10000.0
2012-10-12 11:15:00,79.1,79.11,78.94,78.96,16300.0,63.649,63.6571,63.5203,63.5364,16300.0
2012-10-12 11:20:00,78.97,79.03,78.94,79.0,4400.0,63.5444,63.5927,63.5203,63.5686,4400.0
2012-10-12 11:25:00,79.02,79.07,78.97,79.01,3400.0,63.5847,63.6249,63.5444,63.5766,3400.0
2012-10-12 11:30:00,78.92,78.96,78.69,78.91,20000.0,63.5042,63.5364,63.3191,63.4962,20000.0
2012-10-12 11:35:00,78.93,78.95,78.86,78.92,3400.0,63.5123,63.5283,63.4559,63.5042,3400.0
2012-10-12 11:40:00,78.95,79.03,78.81,78.88,10300.0,63.5283,63.5927,63.4157,63.472,10300.0
2012-10-12 11:45:00,78.84,79.03,78.84,78.89,10300.0,63.4398,63.5927,63.4398,63.4801,10300.0
2012-10-12 11:50:00,78.85,78.91,78.8,78.91,8100.0,63.4479,63.4962,63.4076,63.4962,8100.0
2012-10-12 11:55:00,78.85,78.99,78.81,78.99,18500.0,63.4479,63.5605,63.4157,63.5605,18500.0
2012-10-12 12:00:00,78.95,78.96,78.84,78.85,18000.0,63.5283,63.5364,63.4398,63.4479,18000.0
2012-10-12 12:05:00,78.84,78.99,78.77,78.92,16300.0,63.4398,63.5605,63.3835,63.5042,16300.0
2012-10-12 12:10:00,78.89,78.93,78.87,78.93,13300.0,63.4801,63.5123,63.464,63.5123,13300.0
2012-10-12 12:15:00,78.93,78.98,78.9,78.96,4000.0,63.5123,63.5525,63.4881,63.5364,4000.0
2012-10-12 12:20:00,78.96,79.02,78.95,78.97,4300.0,63.5364,63.5847,63.5283,63.5444,4300.0
2012-10-12 12:25:00,78.97,78.98,78.91,78.98,3900.0,63.5444,63.5525,63.4962,63.5525,3900.0
2012-10-12 12:30:00,78.97,79.07,78.96,79.01,5100.0,63.5444,63.6249,63.5364,63.5766,5100.0
2012-10-12 12:35:00,79.02,79.07,78.88,78.92,19000.0,63.5847,63.6249,63.472,63.5042,19000.0
2012-10-12 12:40:00,78.87,78.91,78.85,78.9,6100.0,63.464,63.4962,63.4479,63.4881,6100.0
2012-10-12 12:45:00,78.89,78.89,78.83,78.86,3400.0,63.4801,63.4801,63.4318,63.4559,3400.0
2012-10-12 12:50:00,78.88,78.99,78.88,78.99,2000.0,63.472,63.5605,63.472,63.5605,2000.0
2012-10-12 12:55:00,78.98,79.03,78.98,78.99,5700.0,63.5525,63.5927,63.5525,63.5605,5700.0
2012-10-12 13:00:00,78.99,79.0,78.91,78.99,3600.0,63.5605,63.5686,63.4962,63.5605,3600.0
2012-10-12 13:05:00,79.03,79.06,79.0,79.0,5800.0,63.5927,63.6169,63.5686,63.5686,5800.0
2012-10-12 13:10:00,79.0,79.0,78.93,78.97,3100.0,63.5686,63.5686,63.5123,63.5444,3100.0
2012-10-12 13:15:00,78.98,79.03,78.98,78.99,6300.0,63.5525,63.5927,63.5525,63.5605,6300.0
2012-10-12 13:20:00,79.0,79.03,78.95,78.97,2900.0,63.5686,63.5927,63.5283,63.5444,2900.0
2012-10-12 13:25:00,78.98,79.03,78.97,79.03,5200.0,63.5525,63.5927,63.5444,63.5927,5200.0
2012-10-12 13:30:00,79.04,79.05,78.97,78.97,3800.0,63.6008,63.6088,63.5444,63.5444,3800.0
2012-10-12 13:35:00,79.0,79.0,78.88,78.89,4500.0,63.5686,63.5686,63.472,63.4801,4500.0
2012-10-12 13:40:00,78.89,78.91,78.8,78.8,4300.0,63.4801,63.4962,63.4076,63.4076,4300.0
2012-10-12 13:45:00,78.83,78.87,78.78,78.83,10900.0,63.4318,63.464,63.3916,63.4318,10900.0
2012-10-12 13:50:00,78.82,78.93,78.8,78.9,10600.0,63.4237,63.5123,63.4076,63.4881,10600.0
2012-10-12 13:55:00,78.9,78.96,78.89,78.95,16000.0,63.4881,63.5364,63.4801,63.5283,16000.0
2012-10-12 14:00:00,78.96,78.99,78.88,78.98,8500.0,63.5364,63.5605,63.472,63.5525,8500.0
2012-10-12 14:05:00,78.98,79.03,78.95,79.03,13000.0,63.5525,63.5927,63.5283,63.5927,13000.0
2012-10-12 14:10:00,79.04,79.11,79.04,79.05,8700.0,63.6008,63.6571,63.6008,63.6088,8700.0
2012-10-12 14:15:00,79.03,79.11,79.02,79.06,9900.0,63.5927,63.6571,63.5847,63.6169,9900.0
2012-10-12 14:20:00,79.06,79.17,79.06,79.12,8200.0,63.6169,63.7054,63.6169,63.6651,8200.0
2012-10-12 14:25:00,79.1,79.23,79.1,79.22,7500.0,63.649,63.7537,63.649,63.7456,7500.0
2012-10-12 14:30:00,79.23,79.24,79.18,79.24,6700.0,63.7537,63.7617,63.7134,63.7617,6700.0
2012-10-12 14:35:00,79.22,79.3,79.21,79.29,8400.0,63.7456,63.81,63.7376,63.8019,8400.0
2012-10-12 14:40:00,79.26,79.29,79.12,79.24,9000.0,63.7778,63.8019,63.6651,63.7617,9000.0
2012-10-12 14:45:00,79.24,79.33,79.22,79.33,7000.0,63.7617,63.8341,63.7456,63.8341,7000.0
2012-10-12 14:50:00,79.32,79.47,79.31,79.34,9200.0,63.8261,63.9468,63.818,63.8422,9200.0
2012-10-12 14:55:00,79.33,79.38,79.29,79.3,12100.0,63.8341,63.8744,63.8019,63.81,12100.0
2012-10-12 15:00:00,79.3,79.34,79.21,79.22,8700.0,63.81,63.8422,63.7376,63.7456,8700.0
2012-10-12 15:05:00,79.2,79.28,79.18,79.25,7700.0,63.7295,63.7939,63.7134,63.7697,7700.0
2012-10-12 15:10:00,79.24,79.36,79.24,79.33,17400.0,63.7617,63.8583,63.7617,63.8341,17400.0
2012-10-12 15:15:00,79.32,79.41,79.32,79.38,11100.0,63.8261,63.8985,63.8261,63.8744,11100.0
2012-10-12 15:20:00,79.4,79.42,79.34,79.42,24800.0,63.8904,63.9065,63.8422,63.9065,24800.0
2012-10-12 15:25:00,79.41,79.46,79.38,79.43,17100.0,63.8985,63.9387,63.8744,63.9146,17100.0
2012-10-12 15:30:00,79.41,79.46,79.34,79.37,36800.0,63.8985,63.9387,63.8422,63.8663,36800.0
2012-10-12 15:35:00,79.37,79.37,79.28,79.32,22800.0,63.8663,63.8663,63.7939,63.8261,22800.0
2012-10-12 15:40:00,79.31,79.41,79.29,79.39,21600.0,63.818,63.8985,63.8019,63.8824,21600.0
2012-10-12 15:45:00,79.37,79.43,79.26,79.31,30200.0,63.8663,63.9146,63.7778,63.818,30200.0
2012-10-12 15:50:00,79.31,79.41,79.3,79.37,26900.0,63.818,63.8985,63.81,63.8663,26900.0
2012-10-12 15:55:00,79.35,79.48,79.35,79.41,38400.0,63.8502,63.9548,63.8502,63.8985,38400.0
2012-10-15 09:30:00,79.5,79.7,79.46,79.64,22400.0,63.9709,64.1318,63.9387,64.0836,22400.0
2012-10-15 09:35:00,79.55,79.72,79.5,79.56,41100.0,64.0111,64.1479,63.9709,64.0192,41100.0
2012-10-15 09:40:00,79.6,79.66,79.34,79.4,15500.0,64.0514,64.0997,63.8422,63.8904,15500.0
2012-10-15 09:45:00,79.28,79.33,79.24,79.27,20500.0,63.7939,63.8341,63.7617,63.7858,20500.0
2012-10-15 09:50:00,79.28,79.29,78.98,78.98,20900.0,63.7939,63.8019,63.5525,63.5525,20900.0
2012-10-15 09:55:00,78.97,79.09,78.9,78.92,10900.0,63.5444,63.641,63.4881,63.5042,10900.0
2012-10-15 10:00:00,78.93,79.12,78.74,78.97,26400.0,63.5123,63.6651,63.3594,63.5444,26400.0
2012-10-15 10:05:00,78.99,79.18,78.97,79.16,26600.0,63.5605,63.7134,63.5444,63.6973,26600.0
2012-10-15 10:10:00,79.16,79.17,78.95,79.01,21700.0,63.6973,63.7054,63.5283,63.5766,21700.0
2012-10-15 10:15:00,79.04,79.24,79.03,79.23,25500.0,63.6008,63.7617,63.5927,63.7537,25500.0
2012-10-15 10:20:00,79.21,79.26,79.12,79.22,29900.0,63.7376,63.7778,63.6651,63.7456,29900.0
2012-10-15 10:25:00,79.21,79.3,79.16,79.17,12100.0,63.7376,63.81,63.6973,63.7054,12100.0
2012-10-15 10:30:00,79.18,79.4,79.11,79.37,14700.0,63.7134,63.8904,63.6571,63.8663,14700.0
2012-10-15 10:35:00,79.38,79.5,79.24,79.28,68000.0,63.8744,63.9709,63.7617,63.7939,68000.0
2012-10-15 10:40:00,79.32,79.6,79.32,79.55,21100.0,63.8261,64.0514,63.8261,64.0111,21100.0
2012-10-15 10:45:00,79.56,79.57,79.53,79.55,4300.0,64.0192,64.0272,63.9951,64.0111,4300.0
2012-10-15 10:50:00,79.54,79.57,79.46,79.5,9600.0,64.0031,64.0272,63.9387,63.9709,9600.0
2012-10-15 10:55:00,79.5,79.54,79.42,79.54,14000.0,63.9709,64.0031,63.9065,64.0031,14000.0
2012-10-15 11:00:00,79.5,79.55,79.43,79.43,6500.0,63.9709,64.0111,63.9146,63.9146,6500.0
2012-10-15 11:05:00,79.45,79.61,79.45,79.59,15300.0,63.9307,64.0594,63.9307,64.0433,15300.0
2012-10-15 11:10:00,79.58,79.66,79.54,79.66,12500.0,64.0353,64.0997,64.0031,64.0997,12500.0
2012-10-15 11:15:00,79.64,79.66,79.53,79.66,12500.0,64.0836,64.0997,63.9951,64.0997,12500.0
2012-10-15 11:20:00,79.69,79.74,79.66,79.74,6400.0,64.1238,64.164,64.0997,64.164,6400.0
2012-10-15 11:25:00,79.72,79.79,79.67,79.7,13100.0,64.1479,64.2043,64.1077,64.1318,13100.0
2012-10-15 11:30:00,79.69,79.79,79.67,79.78,14400.0,64.1238,64.2043,64.1077,64.1962,14400.0
2012-10-15 11:35:00,79.79,79.98,79.79,79.83,9200.0,64.2043,64.3572,64.2043,64.2365,9200.0
2012-10-15 11:40:00,79.83,80.0,79.83,79.89,15700.0,64.2365,64.3732,64.2365,64.2847,15700.0
2012-10-15 11:45:00,79.89,80.03,79.86,80.03,16700.0,64.2847,64.3974,64.2606,64.3974,16700.0
2012-10-15 11:50:00,80.02,80.07,79.97,80.02,9800.0,64.3893,64.4296,64.3491,64.3893,9800.0
2012-10-15 11:55:00,80.02,80.08,79.98,80.03,11800.0,64.3893,64.4376,64.3572,64.3974,11800.0
2012-10-15 12:00:00,80.0,80.09,79.98,80.07,12900.0,64.3732,64.4457,64.3572,64.4296,12900.0
2012-10-15 12:05:00,80.07,80.11,80.02,80.06,16400.0,64.4296,64.4618,64.3893,64.4215,16400.0
2012-10-15 12:10:00,80.09,80.09,79.96,80.04,10700.0,64.4457,64.4457,64.3411,64.4054,10700.0
2012-10-15 12:15:00,80.04,80.14,80.03,80.12,22600.0,64.4054,64.4859,64.3974,64.4698,22600.0
2012-10-15 12:20:00,80.11,80.15,80.03,80.12,17600.0,64.4618,64.4939,64.3974,64.4698,17600.0
2012-10-15 12:25:00,80.11,80.24,80.07,80.23,20100.0,64.4618,64.5664,64.4296,64.5583,20100.0
2012-10-15 12:30:00,80.21,80.23,80.13,80.19,10100.0,64.5422,64.5583,64.4779,64.5261,10100.0
2012-10-15 12:35:00,80.15,80.2,80.12,80.19,9000.0,64.4939,64.5342,64.4698,64.5261,9000.0
2012-10-15 12:40:00,80.19,80.28,80.19,80.21,17500.0,64.5261,64.5986,64.5261,64.5422,17500.0
2012-10-15 12:45:00,80.16,80.21,80.1,80.16,6900.0,64.502,64.5422,64.4537,64.502,6900.0
2012-10-15 12:50:00,80.16,80.17,80.06,80.08,6000.0,64.502,64.51,64.4215,64.4376,6000.0
2012-10-15 12:55:00,80.1,80.15,80.03,80.06,8100.0,64.4537,64.4939,64.3974,64.4215,8100.0
2012-10-15 13:00:00,80.06,80.11,79.98,80.11,13300.0,64.4215,64.4618,64.3572,64.4618,13300.0
2012-10-15 13:05:00,80.11,80.17,80.1,80.11,7800.0,64.4618,64.51,64.4537,64.4618,7800.0
2012-10-15 13:10:00,80.14,80.2,80.06,80.11,8000.0,64.4859,64.5342,64.4215,64.4618,8000.0
2012-10-15 13:15:00,80.11,80.14,80.06,80.12,5800.0,64.4618,64.4859,64.4215,64.4698,5800.0
2012-10-15 13:20:00,80.12,80.13,80.06,80.11,5800.0,64.4698,64.4779,64.4215,64.4618,5800.0
2012-10-15 13:25:00,80.12,80.14,80.04,80.05,5600.0,64.4698,64.4859,64.4054,64.4135,5600.0
2012-10-15 13:30:00,80.05,80.16,80.03,80.03,7700.0,64.4135,64.502,64.3974,64.3974,7700.0
2012-10-15 13:35:00,80.04,80.11,79.9,80.0,16300.0,64.4054,64.4618,64.2928,64.3732,16300.0
2012-10-15 13:40:00,79.98,80.09,79.95,80.01,20900.0,64.3572,64.4457,64.333,64.3813,20900.0
2012-10-15 13:45:00,80.04,80.18,79.98,80.18,32900.0,64.4054,64.5181,64.3572,64.5181,32900.0
2012-10-15 13:50:00,80.18,80.25,80.05,80.18,36800.0,64.5181,64.5744,64.4135,64.5181,36800.0
2012-10-15 13:55:00,80.2,80.53,80.2,80.36,34600.0,64.5342,64.7997,64.5342,64.6629,34600.0
2012-10-15 14:00:00,80.35,80.43,80.34,80.43,12400.0,64.6549,64.7193,64.6468,64.7193,12400.0
2012-10-15 14:05:00,80.44,80.49,80.28,80.35,13800.0,64.7273,64.7675,64.5986,64.6549,13800.0
2012-10-15 14:10:00,80.37,80.43,80.35,80.41,10800.0,64.671,64.7193,64.6549,64.7032,10800.0
2012-10-15 14:15:00,80.43,80.43,80.32,80.39,11500.0,64.7193,64.7193,64.6307,64.6871,11500.0
2012-10-15 14:20:00,80.36,80.48,80.35,80.47,10700.0,64.6629,64.7595,64.6549,64.7514,10700.0
2012-10-15 14:25:00,80.45,80.49,80.37,80.37,8800.0,64.7353,64.7675,64.671,64.671,8800.0
2012-10-15 14:30:00,80.36,80.36,80.21,80.29,9700.0,64.6629,64.6629,64.5422,64.6066,9700.0
2012-10-15 14:35:00,80.29,80.34,80.21,80.27,15800.0,64.6066,64.6468,64.5422,64.5905,15800.0
2012-10-15 14:40:00,80.28,80.28,80.08,80.14,11600.0,64.5986,64.5986,64.4376,64.4859,11600.0
2012-10-15 14:45:00,80.13,80.21,80.1,80.15,12400.0,64.4779,64.5422,64.4537,64.4939,12400.0
2012-10-15 14:50:00,80.15,80.26,80.11,80.18,21100.0,64.4939,64.5825,64.4618,64.5181,21100.0
2012-10-15 14:55:00,80.17,80.19,80.12,80.12,10400.0,64.51,64.5261,64.4698,64.4698,10400.0
2012-10-15 15:00:00,80.12,80.17,80.03,80.03,22100.0,64.4698,64.51,64.3974,64.3974,22100.0
2012-10-15 15:05:00,80.03,80.06,79.99,80.02,24400.0,64.3974,64.4215,64.3652,64.3893,24400.0
2012-10-15 15:10:00,80.03,80.2,80.03,80.11,21700.0,64.3974,64.5342,64.3974,64.4618,21700.0
2012-10-15 15:15:00,80.1,80.28,80.08,80.26,18300.0,64.4537,64.5986,64.4376,64.5825,18300.0
2012-10-15 15:20:00,80.25,80.44,80.17,80.44,29200.0,64.5744,64.7273,64.51,64.7273,29200.0
2012-10-15 15:25:00,80.44,80.47,80.34,80.46,36400.0,64.7273,64.7514,64.6468,64.7434,36400.0
2012-10-15 15:30:00,80.5,80.55,80.41,80.43,35100.0,64.7756,64.8158,64.7032,64.7193,35100.0
2012-10-15 15:35:00,80.42,80.43,80.35,80.39,24400.0,64.7112,64.7193,64.6549,64.6871,24400.0
2012-10-15 15:40:00,80.39,80.54,80.32,80.54,38300.0,64.6871,64.8078,64.6307,64.8078,38300.0
2012-10-15 15:45:00,80.53,80.63,80.5,80.6,41500.0,64.7997,64.8802,64.7756,64.856,41500.0
2012-10-15 15:50:00,80.6,80.73,80.6,80.72,63400.0,64.856,64.9607,64.856,64.9526,63400.0
2012-10-15 15:55:00,80.71,80.79,80.66,80.67,66800.0,64.9446,65.0089,64.9043,64.9124,66800.0
2012-10-16 09:30:00,80.99,81.66,80.63,81.42,138300.0,65.1699,65.709,64.8802,65.5159,138300.0
2012-10-16 09:35:00,81.36,81.57,81.29,81.29,79500.0,65.4676,65.6366,65.4113,65.4113,79500.0
2012-10-16 09:40:00,81.32,81.32,81.09,81.16,33500.0,65.4354,65.4354,65.2503,65.3067,33500.0
2012-10-16 09:45:00,81.1,81.21,81.02,81.09,77600.0,65.2584,65.3469,65.194,65.2503,77600.0
2012-10-16 09:50:00,81.1,81.15,80.85,80.98,36600.0,65.2584,65.2986,65.0572,65.1618,36600.0
2012-10-16 09:55:00,80.99,81.08,80.95,81.05,38900.0,65.1699,65.2423,65.1377,65.2181,38900.0
2012-10-16 10:00:00,81.05,81.35,81.05,81.31,50400.0,65.2181,65.4595,65.2181,65.4274,50400.0
2012-10-16 10:05:00,81.31,81.63,81.29,81.55,39200.0,65.4274,65.6849,65.4113,65.6205,39200.0
2012-10-16 10:10:00,81.54,81.76,81.51,81.57,26100.0,65.6124,65.7895,65.5883,65.6366,26100.0
2012-10-16 10:15:00,81.59,81.85,81.59,81.79,31400.0,65.6527,65.8619,65.6527,65.8136,31400.0
2012-10-16 10:20:00,81.79,81.81,81.56,81.56,17800.0,65.8136,65.8297,65.6285,65.6285,17800.0
2012-10-16 10:25:00,81.6,81.82,81.55,81.82,33200.0,65.6607,65.8377,65.6205,65.8377,33200.0
2012-10-16 10:30:00,81.79,82.01,81.74,81.9,19000.0,65.8136,65.9906,65.7734,65.9021,19000.0
2012-10-16 10:35:00,81.88,81.96,81.76,81.79,10200.0,65.886,65.9504,65.7895,65.8136,10200.0
2012-10-16 10:40:00,81.76,81.88,81.75,81.88,9100.0,65.7895,65.886,65.7814,65.886,9100.0
2012-10-16 10:45:00,81.88,81.92,81.79,81.81,20000.0,65.886,65.9182,65.8136,65.8297,20000.0
2012-10-16 10:50:00,81.82,81.88,81.72,81.83,23500.0,65.8377,65.886,65.7573,65.8458,23500.0
2012-10-16 10:55:00,81.8,82.02,81.8,81.99,25600.0,65.8216,65.9987,65.8216,65.9745,25600.0
2012-10-16 11:00:00,81.94,81.98,81.89,81.89,8000.0,65.9343,65.9665,65.8941,65.8941,8000.0
2012-10-16 11:05:00,81.86,81.92,81.83,81.87,9100.0,65.8699,65.9182,65.8458,65.878,9100.0
2012-10-16 11:10:00,81.85,82.23,81.82,82.22,20900.0,65.8619,66.1677,65.8377,66.1596,20900.0
2012-10-16 11:15:00,82.17,82.27,82.03,82.08,12800.0,66.1194,66.1998,66.0067,66.047,12800.0
2012-10-16 11:20:00,82.07,82.1,81.93,82.04,30600.0,66.0389,66.063,65.9263,66.0148,30600.0
2012-10-16 11:25:00,82.03,82.04,81.95,81.98,20500.0,66.0067,66.0148,65.9423,65.9665,20500.0
2012-10-16 11:30:00,81.98,82.06,81.94,81.94,18600.0,65.9665,66.0309,65.9343,65.9343,18600.0
2012-10-16 11:35:00,81.93,82.03,81.88,81.94,8200.0,65.9263,66.0067,65.886,65.9343,8200.0
2012-10-16 11:40:00,81.93,81.97,81.83,81.89,9500.0,65.9263,65.9584,65.8458,65.8941,9500.0
2012-10-16 11:45:00,81.85,81.96,81.84,81.88,10500.0,65.8619,65.9504,65.8538,65.886,10500.0
2012-10-16 11:50:00,81.88,81.97,81.88,81.96,5300.0,65.886,65.9584,65.886,65.9504,5300.0
2012-10-16 11:55:00,81.96,81.97,81.92,81.94,9100.0,65.9504,65.9584,65.9182,65.9343,9100.0
2012-10-16 12:00:00,81.93,81.94,81.87,81.89,7000.0,65.9263,65.9343,65.878,65.8941,7000.0
2012-10-16 12:05:00,81.87,82.02,81.82,82.01,12600.0,65.878,65.9987,65.8377,65.9906,12600.0
2012-10-16 12:10:00,82.03,82.05,81.87,81.87,11000.0,66.0067,66.0228,65.878,65.878,11000.0
2012-10-16 12:15:00,81.87,81.89,81.82,81.83,5200.0,65.878,65.8941,65.8377,65.8458,5200.0
2012-10-16 12:20:00,81.84,81.84,81.73,81.74,8700.0,65.8538,65.8538,65.7653,65.7734,8700.0
2012-10-16 12:25:00,81.74,81.76,81.61,81.64,5300.0,65.7734,65.7895,65.6688,65.6929,5300.0
2012-10-16 12:30:00,81.62,81.71,81.61,81.69,10200.0,65.6768,65.7492,65.6688,65.7331,10200.0
2012-10-16 12:35:00,81.65,81.66,81.58,81.61,7300.0,65.7009,65.709,65.6446,65.6688,7300.0
2012-10-16 12:40:00,81.58,81.67,81.58,81.63,6400.0,65.6446,65.717,65.6446,65.6849,6400.0
2012-10-16 12:45:00,81.62,81.63,81.55,81.63,6000.0,65.6768,65.6849,65.6205,65.6849,6000.0
2012-10-16 12:50:00,81.61,81.76,81.6,81.76,15000.0,65.6688,65.7895,65.6607,65.7895,15000.0
2012-10-16 12:55:00,81.75,81.78,81.73,81.73,9800.0,65.7814,65.8056,65.7653,65.7653,9800.0
2012-10-16 13:00:00,81.75,81.8,81.73,81.8,13500.0,65.7814,65.8216,65.7653,65.8216,13500.0
2012-10-16 13:05:00,81.8,81.92,81.8,81.92,11000.0,65.8216,65.9182,65.8216,65.9182,11000.0
2012-10-16 13:10:00,81.89,81.92,81.82,81.92,9200.0,65.8941,65.9182,65.8377,65.9182,9200.0
2012-10-16 13:15:00,81.9,82.05,81.9,82.04,10500.0,65.9021,66.0228,65.9021,66.0148,10500.0
2012-10-16 13:20:00,82.03,82.17,82.03,82.07,15100.0,66.0067,66.1194,66.0067,66.0389,15100.0
2012-10-16 13:25:00,82.07,82.07,81.95,81.99,6900.0,66.0389,66.0389,65.9423,65.9745,6900.0
2012-10-16 13:30:00,81.99,82.1,81.98,82.06,10400.0,65.9745,66.063,65.9665,66.0309,10400.0
2012-10-16 13:35:00,82.06,82.09,82.0,82.07,6600.0,66.0309,66.055,65.9826,66.0389,6600.0
2012-10-16 13:40:00,82.05,82.06,81.99,82.02,8300.0,66.0228,66.0309,65.9745,65.9987,8300.0
2012-10-16 13:45:00,82.01,82.09,82.01,82.07,8100.0,65.9906,66.055,65.9906,66.0389,8100.0
2012-10-16 13:50:00,82.07,82.09,82.01,82.09,9500.0,66.0389,66.055,65.9906,66.055,9500.0
2012-10-16 13:55:00,82.08,82.09,82.06,82.08,5900.0,66.047,66.055,66.0309,66.047,5900.0
2012-10-16 14:00:00,82.08,82.1,82.0,82.08,10900.0,66.047,66.063,65.9826,66.047,10900.0
2012-10-16 14:05:00,82.07,82.09,81.95,82.0,7300.0,66.0389,66.055,65.9423,65.9826,7300.0
2012-10-16 14:10:00,81.99,82.0,81.79,81.86,17700.0,65.9745,65.9826,65.8136,65.8699,17700.0
2012-10-16 14:15:00,81.88,81.93,81.8,81.93,16600.0,65.886,65.9263,65.8216,65.9263,16600.0
2012-10-16 14:20:00,81.93,82.05,81.92,82.05,17000.0,65.9263,66.0228,65.9182,66.0228,17000.0
2012-10-16 14:25:00,82.04,82.08,82.0,82.04,16400.0,66.0148,66.047,65.9826,66.0148,16400.0
2012-10-16 14:30:00,82.04,82.1,81.99,82.08,33400.0,66.0148,66.063,65.9745,66.047,33400.0
2012-10-16 14:35:00,82.08,82.11,81.98,81.98,11900.0,66.047,66.0711,65.9665,65.9665,11900.0
2012-10-16 14:40:00,81.96,82.01,81.9,81.9,7400.0,65.9504,65.9906,65.9021,65.9021,7400.0
2012-10-16 14:45:00,81.94,81.97,81.87,81.91,8200.0,65.9343,65.9584,65.878,65.9102,8200.0
2012-10-16 14:50:00,81.89,81.9,81.82,81.82,6100.0,65.8941,65.9021,65.8377,65.8377,6100.0
2012-10-16 14:55:00,81.81,81.87,81.78,81.8,8500.0,65.8297,65.878,65.8056,65.8216,8500.0
2012-10-16 15:00:00,81.8,81.84,81.77,81.77,16100.0,65.8216,65.8538,65.7975,65.7975,16100.0
2012-10-16 15:05:00,81.75,81.8,81.7,81.77,16600.0,65.7814,65.8216,65.7412,65.7975,16600.0
2012-10-16 15:10:00,81.76,81.78,81.67,81.7,14700.0,65.7895,65.8056,65.717,65.7412,14700.0
2012-10-16 15:15:00,81.7,81.75,81.63,81.66,30900.0,65.7412,65.7814,65.6849,65.709,30900.0
2012-10-16 15:20:00,81.67,81.7,81.63,81.68,13600.0,65.717,65.7412,65.6849,65.7251,13600.0
2012-10-16 15:25:00,81.68,81.71,81.66,81.69,17600.0,65.7251,65.7492,65.709,65.7331,17600.0
2012-10-16 15:30:00,81.7,81.79,81.69,81.77,30000.0,65.7412,65.8136,65.7331,65.7975,30000.0
2012-10-16 15:35:00,81.78,81.89,81.71,81.87,17700.0,65.8056,65.8941,65.7492,65.878,17700.0
2012-10-16 15:40:00,81.86,81.92,81.82,81.9,17800.0,65.8699,65.9182,65.8377,65.9021,17800.0
2012-10-16 15:45:00,81.95,81.95,81.82,81.85,18800.0,65.9423,65.9423,65.8377,65.8619,18800.0
2012-10-16 15:50:00,81.86,81.99,81.84,81.99,31500.0,65.8699,65.9745,65.8538,65.9745,31500.0
2012-10-16 15:55:00,81.99,82.0,81.93,81.97,47100.0,65.9745,65.9826,65.9263,65.9584,47100.0
2012-10-17 09:30:00,82.0,82.45,81.93,82.15,19300.0,65.9826,66.3447,65.9263,66.1033,19300.0
2012-10-17 09:35:00,82.09,82.09,81.89,82.03,1500.0,66.055,66.055,65.8941,66.0067,1500.0
2012-10-17 09:40:00,81.98,82.34,81.93,82.29,18000.0,65.9665,66.2562,65.9263,66.2159,18000.0
2012-10-17 09:45:00,82.26,82.31,82.02,82.15,22800.0,66.1918,66.232,65.9987,66.1033,22800.0
2012-10-17 09:50:00,82.14,82.14,82.0,82.06,5500.0,66.0952,66.0952,65.9826,66.0309,5500.0
2012-10-17 09:55:00,82.07,82.33,81.95,82.33,13900.0,66.0389,66.2481,65.9423,66.2481,13900.0
2012-10-17 10:00:00,82.32,82.45,82.2,82.41,7400.0,66.2401,66.3447,66.1435,66.3125,7400.0
2012-10-17 10:05:00,82.4,82.59,82.4,82.58,6200.0,66.3044,66.4573,66.3044,66.4493,6200.0
2012-10-17 10:10:00,82.58,82.7,82.5,82.67,8700.0,66.4493,66.5458,66.3849,66.5217,8700.0
2012-10-17 10:15:00,82.65,82.74,82.61,82.69,15000.0,66.5056,66.578,66.4734,66.5378,15000.0
2012-10-17 10:20:00,82.67,82.7,82.55,82.57,10100.0,66.5217,66.5458,66.4251,66.4412,10100.0
2012-10-17 10:25:00,82.58,82.68,82.58,82.68,5500.0,66.4493,66.5298,66.4493,66.5298,5500.0
2012-10-17 10:30:00,82.68,82.74,82.59,82.71,9400.0,66.5298,66.578,66.4573,66.5539,9400.0
2012-10-17 10:35:00,82.68,82.77,82.67,82.71,17700.0,66.5298,66.6022,66.5217,66.5539,17700.0
2012-10-17 10:40:00,82.71,82.83,82.7,82.8,14700.0,66.5539,66.6505,66.5458,66.6263,14700.0
2012-10-17 10:45:00,82.8,82.9,82.73,82.9,11700.0,66.6263,66.7068,66.57,66.7068,11700.0
2012-10-17 10:50:00,82.9,82.93,82.84,82.9,32400.0,66.7068,66.7309,66.6585,66.7068,32400.0
2012-10-17 10:55:00,82.89,82.89,82.67,82.74,27500.0,66.6987,66.6987,66.5217,66.578,27500.0
2012-10-17 11:00:00,82.72,82.76,82.65,82.67,10300.0,66.5619,66.5941,66.5056,66.5217,10300.0
2012-10-17 11:05:00,82.68,82.97,82.68,82.97,24100.0,66.5298,66.7631,66.5298,66.7631,24100.0
2012-10-17 11:10:00,82.97,83.09,82.96,83.03,43700.0,66.7631,66.8597,66.7551,66.8114,43700.0
2012-10-17 11:15:00,83.03,83.18,82.99,83.17,26200.0,66.8114,66.9321,66.7792,66.924,26200.0
2012-10-17 11:20:00,83.19,83.37,83.14,83.24,22500.0,66.9401,67.085,66.8999,66.9804,22500.0
2012-10-17 11:25:00,83.27,83.39,83.21,83.39,24900.0,67.0045,67.1011,66.9562,67.1011,24900.0
2012-10-17 11:30:00,83.39,83.86,83.32,83.82,85000.0,67.1011,67.4793,67.0447,67.4471,85000.0
2012-10-17 11:35:00,83.84,83.98,83.78,83.96,58500.0,67.4632,67.5758,67.4149,67.5597,58500.0
2012-10-17 11:40:00,83.92,84.24,83.74,84.12,61400.0,67.5275,67.785,67.3827,67.6885,61400.0
2012-10-17 11:45:00,84.11,84.12,83.85,83.85,21700.0,67.6804,67.6885,67.4712,67.4712,21700.0
2012-10-17 11:50:00,83.86,83.94,83.71,83.77,19200.0,67.4793,67.5436,67.3586,67.4068,19200.0
2012-10-17 11:55:00,83.77,84.0,83.68,83.9,42700.0,67.4068,67.5919,67.3344,67.5114,42700.0
2012-10-17 12:00:00,83.88,84.12,83.77,84.04,40100.0,67.4954,67.6885,67.4068,67.6241,40100.0
2012-10-17 12:05:00,84.03,84.28,83.97,84.13,48400.0,67.6161,67.8172,67.5678,67.6965,48400.0
2012-10-17 12:10:00,84.12,84.2,83.97,84.11,55300.0,67.6885,67.7528,67.5678,67.6804,55300.0
2012-10-17 12:15:00,84.12,84.13,83.98,84.03,22600.0,67.6885,67.6965,67.5758,67.6161,22600.0
2012-10-17 12:20:00,84.03,84.19,83.98,84.14,11200.0,67.6161,67.7448,67.5758,67.7046,11200.0
2012-10-17 12:25:00,84.1,84.29,84.04,84.25,21100.0,67.6724,67.8253,67.6241,67.7931,21100.0
2012-10-17 12:30:00,84.24,84.37,84.18,84.33,26400.0,67.785,67.8896,67.7368,67.8575,26400.0
2012-10-17 12:35:00,84.34,84.5,84.33,84.45,22900.0,67.8655,67.9942,67.8575,67.954,22900.0
2012-10-17 12:40:00,84.45,84.48,84.29,84.32,18900.0,67.954,67.9782,67.8253,67.8494,18900.0
2012-10-17 12:45:00,84.3,84.34,84.3,84.3,10400.0,67.8333,67.8655,67.8333,67.8333,10400.0
2012-10-17 12:50:00,84.3,84.34,84.26,84.34,65700.0,67.8333,67.8655,67.8011,67.8655,65700.0
2012-10-17 12:55:00,84.34,84.34,84.28,84.3,10300.0,67.8655,67.8655,67.8172,67.8333,10300.0
2012-10-17 13:00:00,84.3,84.32,84.21,84.21,27700.0,67.8333,67.8494,67.7609,67.7609,27700.0
2012-10-17 13:05:00,84.19,84.2,84.03,84.09,24200.0,67.7448,67.7528,67.6161,67.6643,24200.0
2012-10-17 13:10:00,84.09,84.09,83.94,84.0,15800.0,67.6643,67.6643,67.5436,67.5919,15800.0
2012-10-17 13:15:00,84.0,84.09,83.93,83.93,16200.0,67.5919,67.6643,67.5356,67.5356,16200.0
2012-10-17 13:20:00,83.92,83.96,83.81,83.87,13400.0,67.5275,67.5597,67.439,67.4873,13400.0
2012-10-17 13:25:00,83.87,84.06,83.81,84.0,57700.0,67.4873,67.6402,67.439,67.5919,57700.0
2012-10-17 13:30:00,83.98,84.14,83.98,84.03,20100.0,67.5758,67.7046,67.5758,67.6161,20100.0
2012-10-17 13:35:00,84.02,84.06,84.0,84.0,10000.0,67.608,67.6402,67.5919,67.5919,10000.0
2012-10-17 13:40:00,84.0,84.03,83.96,83.98,24300.0,67.5919,67.6161,67.5597,67.5758,24300.0
2012-10-17 13:45:00,83.98,84.01,83.89,83.93,48500.0,67.5758,67.6,67.5034,67.5356,48500.0
2012-10-17 13:50:00,83.93,84.03,83.9,83.95,28800.0,67.5356,67.6161,67.5114,67.5517,28800.0
2012-10-17 13:55:00,83.93,84.03,83.93,84.03,14600.0,67.5356,67.6161,67.5356,67.6161,14600.0
2012-10-17 14:00:00,84.02,84.06,83.98,84.05,19300.0,67.608,67.6402,67.5758,67.6321,19300.0
2012-10-17 14:05:00,84.02,84.22,84.0,84.21,19600.0,67.608,67.7689,67.5919,67.7609,19600.0
2012-10-17 14:10:00,84.21,84.22,84.11,84.19,21700.0,67.7609,67.7689,67.6804,67.7448,21700.0
2012-10-17 14:15:00,84.19,84.25,84.17,84.25,27600.0,67.7448,67.7931,67.7287,67.7931,27600.0
2012-10-17 14:20:00,84.21,84.22,84.14,84.2,22500.0,67.7609,67.7689,67.7046,67.7528,22500.0
2012-10-17 14:25:00,84.2,84.29,84.2,84.24,19800.0,67.7528,67.8253,67.7528,67.785,19800.0
2012-10-17 14:30:00,84.22,84.24,84.06,84.06,14400.0,67.7689,67.785,67.6402,67.6402,14400.0
2012-10-17 14:35:00,84.04,84.06,83.95,84.03,10600.0,67.6241,67.6402,67.5517,67.6161,10600.0
2012-10-17 14:40:00,84.01,84.04,83.89,83.95,13500.0,67.6,67.6241,67.5034,67.5517,13500.0
2012-10-17 14:45:00,83.92,83.98,83.91,83.97,9300.0,67.5275,67.5758,67.5195,67.5678,9300.0
2012-10-17 14:50:00,83.98,83.99,83.83,83.84,15800.0,67.5758,67.5839,67.4551,67.4632,15800.0
2012-10-17 14:55:00,83.86,83.92,83.86,83.91,11500.0,67.4793,67.5275,67.4793,67.5195,11500.0
2012-10-17 15:00:00,83.9,83.9,83.8,83.83,9500.0,67.5114,67.5114,67.431,67.4551,9500.0
2012-10-17 15:05:00,83.83,84.0,83.82,84.0,19900.0,67.4551,67.5919,67.4471,67.5919,19900.0
2012-10-17 15:10:00,84.0,84.07,83.98,84.02,25300.0,67.5919,67.6482,67.5758,67.608,25300.0
2012-10-17 15:15:00,84.02,84.16,84.02,84.12,16200.0,67.608,67.7207,67.608,67.6885,16200.0
2012-10-17 15:20:00,84.11,84.14,84.07,84.08,22200.0,67.6804,67.7046,67.6482,67.6563,22200.0
2012-10-17 15:25:00,84.1,84.14,84.0,84.04,30000.0,67.6724,67.7046,67.5919,67.6241,30000.0
2012-10-17 15:30:00,84.05,84.12,84.03,84.09,23300.0,67.6321,67.6885,67.6161,67.6643,23300.0
2012-10-17 15:35:00,84.1,84.18,84.07,84.08,26500.0,67.6724,67.7368,67.6482,67.6563,26500.0
2012-10-17 15:40:00,84.08,84.14,84.08,84.14,31600.0,67.6563,67.7046,67.6563,67.7046,31600.0
2012-10-17 15:45:00,84.14,84.17,84.0,84.05,39400.0,67.7046,67.7287,67.5919,67.6321,39400.0
2012-10-17 15:50:00,84.04,84.09,84.0,84.08,46000.0,67.6241,67.6643,67.5919,67.6563,46000.0
2012-10-17 15:55:00,84.08,84.12,84.0,84.1,74900.0,67.6563,67.6885,67.5919,67.6724,74900.0
2012-10-18 09:30:00,83.58,83.65,83.18,83.54,40600.0,67.254,67.3103,66.9321,67.2218,40600.0
2012-10-18 09:35:00,83.47,83.62,83.34,83.57,35000.0,67.1654,67.2861,67.0608,67.2459,35000.0
2012-10-18 09:40:00,83.63,84.09,83.62,83.99,60800.0,67.2942,67.6643,67.2861,67.5839,60800.0
2012-10-18 09:45:00,84.0,84.13,83.87,83.91,46900.0,67.5919,67.6965,67.4873,67.5195,46900.0
2012-10-18 09:50:00,83.87,83.9,83.77,83.77,4900.0,67.4873,67.5114,67.4068,67.4068,4900.0
2012-10-18 09:55:00,83.77,83.87,83.68,83.82,14500.0,67.4068,67.4873,67.3344,67.4471,14500.0
2012-10-18 10:00:00,83.81,84.04,83.74,83.8,23600.0,67.439,67.6241,67.3827,67.431,23600.0
2012-10-18 10:05:00,83.77,83.88,83.68,83.81,14800.0,67.4068,67.4954,67.3344,67.439,14800.0
2012-10-18 10:10:00,83.82,83.86,83.67,83.74,19400.0,67.4471,67.4793,67.3264,67.3827,19400.0
2012-10-18 10:15:00,83.73,83.74,83.49,83.71,33300.0,67.3747,67.3827,67.1815,67.3586,33300.0
2012-10-18 10:20:00,83.67,83.85,83.67,83.77,16600.0,67.3264,67.4712,67.3264,67.4068,16600.0
2012-10-18 10:25:00,83.79,83.79,83.56,83.6,32200.0,67.4229,67.4229,67.2379,67.27,32200.0
2012-10-18 10:30:00,83.63,83.86,83.55,83.74,37600.0,67.2942,67.4793,67.2298,67.3827,37600.0
2012-10-18 10:35:00,83.77,84.0,83.72,83.88,14500.0,67.4068,67.5919,67.3666,67.4954,14500.0
2012-10-18 10:40:00,83.92,83.96,83.76,83.78,8400.0,67.5275,67.5597,67.3988,67.4149,8400.0
2012-10-18 10:45:00,83.76,83.76,83.54,83.6,28800.0,67.3988,67.3988,67.2218,67.27,28800.0
2012-10-18 10:50:00,83.6,83.69,83.53,83.57,15600.0,67.27,67.3425,67.2137,67.2459,15600.0
2012-10-18 10:55:00,83.58,83.77,83.57,83.77,9200.0,67.254,67.4068,67.2459,67.4068,9200.0
2012-10-18 11:00:00,83.73,83.75,83.61,83.72,48000.0,67.3747,67.3907,67.2781,67.3666,48000.0
2012-10-18 11:05:00,83.73,83.74,83.61,83.7,14200.0,67.3747,67.3827,67.2781,67.3505,14200.0
2012-10-18 11:10:00,83.72,83.91,83.72,83.82,13800.0,67.3666,67.5195,67.3666,67.4471,13800.0
2012-10-18 11:15:00,83.85,83.87,83.79,83.85,10700.0,67.4712,67.4873,67.4229,67.4712,10700.0
2012-10-18 11:20:00,83.85,83.94,83.81,83.86,26300.0,67.4712,67.5436,67.439,67.4793,26300.0
2012-10-18 11:25:00,83.83,83.91,83.79,83.89,53400.0,67.4551,67.5195,67.4229,67.5034,53400.0
2012-10-18 11:30:00,83.88,83.94,83.75,83.92,23100.0,67.4954,67.5436,67.3907,67.5275,23100.0
2012-10-18 11:35:00,83.89,84.02,83.88,83.94,11000.0,67.5034,67.608,67.4954,67.5436,11000.0
2012-10-18 11:40:00,83.95,84.09,83.9,84.07,31300.0,67.5517,67.6643,67.5114,67.6482,31300.0
2012-10-18 11:45:00,84.1,84.31,84.03,84.28,42600.0,67.6724,67.8414,67.6161,67.8172,42600.0
2012-10-18 11:50:00,84.3,84.51,84.26,84.47,15500.0,67.8333,68.0023,67.8011,67.9701,15500.0
2012-10-18 11:55:00,84.47,84.71,84.47,84.54,11700.0,67.9701,68.1632,67.9701,68.0264,11700.0
2012-10-18 12:00:00,84.54,84.74,84.51,84.6,25100.0,68.0264,68.1874,68.0023,68.0747,25100.0
2012-10-18 12:05:00,84.61,84.72,84.48,84.48,15400.0,68.0828,68.1713,67.9782,67.9782,15400.0
2012-10-18 12:10:00,84.53,84.67,84.52,84.59,15800.0,68.0184,68.131,68.0103,68.0667,15800.0
2012-10-18 12:15:00,84.57,84.65,84.5,84.61,19600.0,68.0506,68.1149,67.9942,68.0828,19600.0
2012-10-18 12:20:00,84.64,84.67,84.55,84.59,35600.0,68.1069,68.131,68.0345,68.0667,35600.0
2012-10-18 12:25:00,84.6,84.61,84.49,84.61,11100.0,68.0747,68.0828,67.9862,68.0828,11100.0
2012-10-18 12:30:00,84.61,84.64,84.5,84.63,27300.0,68.0828,68.1069,67.9942,68.0989,27300.0
2012-10-18 12:35:00,84.63,84.74,84.56,84.74,17300.0,68.0989,68.1874,68.0425,68.1874,17300.0
2012-10-18 12:40:00,84.7,84.72,84.58,84.58,5900.0,68.1552,68.1713,68.0586,68.0586,5900.0
2012-10-18 12:45:00,84.55,84.67,84.52,84.59,11200.0,68.0345,68.131,68.0103,68.0667,11200.0
2012-10-18 12:50:00,84.61,84.63,84.43,84.49,10200.0,68.0828,68.0989,67.9379,67.9862,10200.0
2012-10-18 12:55:00,84.5,84.53,84.39,84.46,10900.0,67.9942,68.0184,67.9057,67.9621,10900.0
2012-10-18 13:00:00,84.43,84.61,84.43,84.54,13500.0,67.9379,68.0828,67.9379,68.0264,13500.0
2012-10-18 13:05:00,84.53,84.61,84.46,84.59,16000.0,68.0184,68.0828,67.9621,68.0667,16000.0
2012-10-18 13:10:00,84.54,84.57,84.32,84.36,17700.0,68.0264,68.0506,67.8494,67.8816,17700.0
2012-10-18 13:15:00,84.35,84.36,84.26,84.36,13400.0,67.8735,67.8816,67.8011,67.8816,13400.0
2012-10-18 13:20:00,84.36,84.41,84.29,84.31,15900.0,67.8816,67.9218,67.8253,67.8414,15900.0
2012-10-18 13:25:00,84.31,84.48,84.29,84.38,11200.0,67.8414,67.9782,67.8253,67.8977,11200.0
2012-10-18 13:30:00,84.37,84.37,84.14,84.15,8600.0,67.8896,67.8896,67.7046,67.7126,8600.0
2012-10-18 13:35:00,84.15,84.27,84.15,84.16,10500.0,67.7126,67.8092,67.7126,67.7207,10500.0
2012-10-18 13:40:00,84.17,84.23,84.08,84.16,11500.0,67.7287,67.777,67.6563,67.7207,11500.0
2012-10-18 13:45:00,84.14,84.4,84.14,84.35,17600.0,67.7046,67.9138,67.7046,67.8735,17600.0
2012-10-18 13:50:00,84.32,84.34,84.17,84.19,11200.0,67.8494,67.8655,67.7287,67.7448,11200.0
2012-10-18 13:55:00,84.16,84.16,83.97,84.06,22200.0,67.7207,67.7207,67.5678,67.6402,22200.0
2012-10-18 14:00:00,84.07,84.21,84.02,84.21,18800.0,67.6482,67.7609,67.608,67.7609,18800.0
2012-10-18 14:05:00,84.25,84.85,84.17,84.81,49300.0,67.7931,68.2759,67.7287,68.2437,49300.0
2012-10-18 14:10:00,84.76,84.81,84.6,84.72,27600.0,68.2035,68.2437,68.0747,68.1713,27600.0
2012-10-18 14:15:00,84.71,84.89,84.63,84.79,14400.0,68.1632,68.3081,68.0989,68.2276,14400.0
2012-10-18 14:20:00,84.77,84.82,84.66,84.82,11600.0,68.2115,68.2517,68.123,68.2517,11600.0
2012-10-18 14:25:00,84.8,84.99,84.78,84.99,46900.0,68.2356,68.3885,68.2196,68.3885,46900.0
2012-10-18 14:30:00,84.95,85.0,84.89,84.98,44600.0,68.3563,68.3966,68.3081,68.3805,44600.0
2012-10-18 14:35:00,84.94,84.99,84.77,84.95,18600.0,68.3483,68.3885,68.2115,68.3563,18600.0
2012-10-18 14:40:00,84.93,85.0,84.78,84.79,23100.0,68.3403,68.3966,68.2196,68.2276,23100.0
2012-10-18 14:45:00,84.71,84.89,84.62,84.68,54700.0,68.1632,68.3081,68.0908,68.1391,54700.0
2012-10-18 14:50:00,84.7,84.75,84.56,84.71,19200.0,68.1552,68.1954,68.0425,68.1632,19200.0
2012-10-18 14:55:00,84.7,84.92,84.64,84.65,76300.0,68.1552,68.3322,68.1069,68.1149,76300.0
2012-10-18 15:00:00,84.68,84.77,84.58,84.71,33000.0,68.1391,68.2115,68.0586,68.1632,33000.0
2012-10-18 15:05:00,84.65,84.73,84.54,84.71,36400.0,68.1149,68.1793,68.0264,68.1632,36400.0
2012-10-18 15:10:00,84.71,84.76,84.48,84.5,34300.0,68.1632,68.2035,67.9782,67.9942,34300.0
2012-10-18 15:15:00,84.5,84.64,84.45,84.62,40900.0,67.9942,68.1069,67.954,68.0908,40900.0
2012-10-18 15:20:00,84.59,84.71,84.55,84.61,25800.0,68.0667,68.1632,68.0345,68.0828,25800.0
2012-10-18 15:25:00,84.61,84.66,84.57,84.63,25400.0,68.0828,68.123,68.0506,68.0989,25400.0
2012-10-18 15:30:00,84.61,84.85,84.59,84.83,56700.0,68.0828,68.2759,68.0667,68.2598,56700.0
2012-10-18 15:35:00,84.83,84.92,84.82,84.82,49600.0,68.2598,68.3322,68.2517,68.2517,49600.0
2012-10-18 15:40:00,84.82,85.17,84.81,85.17,97400.0,68.2517,68.5334,68.2437,68.5334,97400.0
2012-10-18 15:45:00,85.16,85.42,85.06,85.35,104400.0,68.5253,68.7345,68.4449,68.6782,104400.0
2012-10-18 15:50:00,85.37,85.38,84.92,84.95,124500.0,68.6943,68.7023,68.3322,68.3563,124500.0
2012-10-18 15:55:00,84.95,85.07,84.85,84.9,187100.0,68.3563,68.4529,68.2759,68.3161,187100.0
2012-10-19 09:30:00,78.07,78.9,76.76,77.05,392200.0,62.8202,63.4881,61.7661,61.9995,392200.0
2012-10-19 09:35:00,77.04,78.8,77.0,78.27,297600.0,61.9914,63.4076,61.9593,62.9812,297600.0
2012-10-19 09:40:00,78.27,79.06,78.21,79.0,244500.0,62.9812,63.6169,62.9329,63.5686,244500.0
2012-10-19 09:45:00,78.97,79.68,78.51,78.98,257400.0,63.5444,64.1158,63.1743,63.5525,257400.0
2012-10-19 09:50:00,79.03,79.12,78.53,78.61,83700.0,63.5927,63.6651,63.1904,63.2548,83700.0
2012-10-19 09:55:00,78.64,79.5,78.63,79.39,94300.0,63.2789,63.9709,63.2709,63.8824,94300.0
2012-10-19 10:00:00,79.39,80.15,79.37,79.89,203900.0,63.8824,64.4939,63.8663,64.2847,203900.0
2012-10-19 10:05:00,79.9,79.9,79.13,79.23,164900.0,64.2928,64.2928,63.6732,63.7537,164900.0
2012-10-19 10:10:00,79.25,79.25,78.5,78.7,190200.0,63.7697,63.7697,63.1663,63.3272,190200.0
2012-10-19 10:15:00,78.71,78.89,78.5,78.74,99500.0,63.3352,63.4801,63.1663,63.3594,99500.0
2012-10-19 10:20:00,78.73,79.0,78.53,78.62,129700.0,63.3513,63.5686,63.1904,63.2628,129700.0
2012-10-19 10:25:00,78.62,78.69,78.53,78.64,69400.0,63.2628,63.3191,63.1904,63.2789,69400.0
2012-10-19 10:30:00,78.65,78.75,78.5,78.63,94500.0,63.287,63.3674,63.1663,63.2709,94500.0
2012-10-19 10:35:00,78.63,78.88,78.56,78.68,79600.0,63.2709,63.472,63.2145,63.3111,79600.0
2012-10-19 10:40:00,78.65,79.07,78.63,79.07,85100.0,63.287,63.6249,63.2709,63.6249,85100.0
2012-10-19 10:45:00,79.1,79.23,78.05,78.17,170900.0,63.649,63.7537,62.8042,62.9007,170900.0
2012-10-19 10:50:00,78.17,78.47,78.06,78.46,69800.0,62.9007,63.1421,62.8122,63.1341,69800.0
2012-10-19 10:55:00,78.46,78.79,78.21,78.4,73200.0,63.1341,63.3996,62.9329,63.0858,73200.0
2012-10-19 11:00:00,78.39,78.4,77.89,77.89,45500.0,63.0777,63.0858,62.6754,62.6754,45500.0
2012-10-19 11:05:00,77.89,77.89,77.5,77.63,67200.0,62.6754,62.6754,62.3616,62.4662,67200.0
2012-10-19 11:10:00,77.69,78.5,77.51,78.06,109700.0,62.5145,63.1663,62.3696,62.8122,109700.0
2012-10-19 11:15:00,78.07,78.36,77.86,77.89,58300.0,62.8202,63.0536,62.6513,62.6754,58300.0
2012-10-19 11:20:00,77.91,78.1,77.86,77.95,54000.0,62.6915,62.8444,62.6513,62.7237,54000.0
2012-10-19 11:25:00,77.94,78.21,77.91,78.04,73100.0,62.7156,62.9329,62.6915,62.7961,73100.0
2012-10-19 11:30:00,78.09,78.12,78.0,78.1,54400.0,62.8363,62.8605,62.7639,62.8444,54400.0
2012-10-19 11:35:00,78.12,78.55,78.08,78.37,48800.0,62.8605,63.2065,62.8283,63.0616,48800.0
2012-10-19 11:40:00,78.38,78.56,78.38,78.54,53100.0,63.0697,63.2145,63.0697,63.1984,53100.0
2012-10-19 11:45:00,78.53,79.03,78.49,78.98,76800.0,63.1904,63.5927,63.1582,63.5525,76800.0
2012-10-19 11:50:00,78.98,79.44,78.88,79.39,170000.0,63.5525,63.9226,63.472,63.8824,170000.0
2012-10-19 11:55:00,79.4,79.62,79.35,79.36,238700.0,63.8904,64.0675,63.8502,63.8583,238700.0
2012-10-19 12:00:00,79.36,79.36,78.81,78.86,54700.0,63.8583,63.8583,63.4157,63.4559,54700.0
2012-10-19 12:05:00,78.87,79.42,78.66,79.15,65200.0,63.464,63.9065,63.295,63.6893,65200.0
2012-10-19 12:10:00,79.15,79.46,79.06,79.42,48300.0,63.6893,63.9387,63.6169,63.9065,48300.0
2012-10-19 12:15:00,79.4,79.4,78.72,78.88,59700.0,63.8904,63.8904,63.3433,63.472,59700.0
2012-10-19 12:20:00,78.9,79.1,78.7,78.71,32400.0,63.4881,63.649,63.3272,63.3352,32400.0
2012-10-19 12:25:00,78.7,78.8,78.39,78.61,28500.0,63.3272,63.4076,63.0777,63.2548,28500.0
2012-10-19 12:30:00,78.61,78.83,78.61,78.72,20500.0,63.2548,63.4318,63.2548,63.3433,20500.0
2012-10-19 12:35:00,78.7,78.78,78.64,78.67,46700.0,63.3272,63.3916,63.2789,63.303,46700.0
2012-10-19 12:40:00,78.68,78.81,78.65,78.77,21600.0,63.3111,63.4157,63.287,63.3835,21600.0
2012-10-19 12:45:00,78.78,79.0,78.69,78.85,26500.0,63.3916,63.5686,63.3191,63.4479,26500.0
2012-10-19 12:50:00,78.85,78.94,78.71,78.79,24400.0,63.4479,63.5203,63.3352,63.3996,24400.0
2012-10-19 12:55:00,78.81,78.94,78.78,78.86,10200.0,63.4157,63.5203,63.3916,63.4559,10200.0
2012-10-19 13:00:00,78.86,78.95,78.78,78.92,17900.0,63.4559,63.5283,63.3916,63.5042,17900.0
2012-10-19 13:05:00,78.92,79.26,78.86,79.09,26800.0,63.5042,63.7778,63.4559,63.641,26800.0
2012-10-19 13:10:00,79.09,79.16,78.99,79.09,17000.0,63.641,63.6973,63.5605,63.641,17000.0
2012-10-19 13:15:00,79.09,79.24,78.92,78.92,23400.0,63.641,63.7617,63.5042,63.5042,23400.0
2012-10-19 13:20:00,78.94,79.17,78.85,79.17,17500.0,63.5203,63.7054,63.4479,63.7054,17500.0
2012-10-19 13:25:00,79.17,79.39,79.14,79.27,44800.0,63.7054,63.8824,63.6812,63.7858,44800.0
2012-10-19 13:30:00,79.26,79.27,79.04,79.17,25100.0,63.7778,63.7858,63.6008,63.7054,25100.0
2012-10-19 13:35:00,79.2,79.39,79.14,79.14,40500.0,63.7295,63.8824,63.6812,63.6812,40500.0
2012-10-19 13:40:00,79.14,79.2,78.96,79.2,20300.0,63.6812,63.7295,63.5364,63.7295,20300.0
2012-10-19 13:45:00,79.25,79.25,79.08,79.17,25600.0,63.7697,63.7697,63.633,63.7054,25600.0
2012-10-19 13:50:00,79.21,79.3,79.16,79.19,24100.0,63.7376,63.81,63.6973,63.7215,24100.0
2012-10-19 13:55:00,79.21,79.21,79.02,79.1,27000.0,63.7376,63.7376,63.5847,63.649,27000.0
2012-10-19 14:00:00,79.08,79.08,78.85,78.96,38500.0,63.633,63.633,63.4479,63.5364,38500.0
2012-10-19 14:05:00,78.94,79.03,78.86,79.02,36900.0,63.5203,63.5927,63.4559,63.5847,36900.0
2012-10-19 14:10:00,79.01,79.1,78.98,79.1,20700.0,63.5766,63.649,63.5525,63.649,20700.0
2012-10-19 14:15:00,79.11,79.21,79.07,79.21,27300.0,63.6571,63.7376,63.6249,63.7376,27300.0
2012-10-19 14:20:00,79.21,79.26,78.99,79.14,26400.0,63.7376,63.7778,63.5605,63.6812,26400.0
2012-10-19 14:25:00,79.15,79.19,78.74,78.9,36600.0,63.6893,63.7215,63.3594,63.4881,36600.0
2012-10-19 14:30:00,78.98,78.99,78.86,78.88,29500.0,63.5525,63.5605,63.4559,63.472,29500.0
2012-10-19 14:35:00,78.89,78.89,78.75,78.76,34600.0,63.4801,63.4801,63.3674,63.3755,34600.0
2012-10-19 14:40:00,78.76,78.82,78.67,78.82,28000.0,63.3755,63.4237,63.303,63.4237,28000.0
2012-10-19 14:45:00,78.82,78.83,78.62,78.68,33000.0,63.4237,63.4318,63.2628,63.3111,33000.0
2012-10-19 14:50:00,78.68,78.68,78.5,78.59,61600.0,63.3111,63.3111,63.1663,63.2387,61600.0
2012-10-19 14:55:00,78.58,78.7,78.52,78.67,41800.0,63.2306,63.3272,63.1823,63.303,41800.0
2012-10-19 15:00:00,78.68,78.68,78.58,78.66,31100.0,63.3111,63.3111,63.2306,63.295,31100.0
2012-10-19 15:05:00,78.67,78.69,78.59,78.65,30300.0,63.303,63.3191,63.2387,63.287,30300.0
2012-10-19 15:10:00,78.65,78.7,78.62,78.68,40000.0,63.287,63.3272,63.2628,63.3111,40000.0
2012-10-19 15:15:00,78.68,78.82,78.59,78.72,37500.0,63.3111,63.4237,63.2387,63.3433,37500.0
2012-10-19 15:20:00,78.72,78.73,78.63,78.71,40000.0,63.3433,63.3513,63.2709,63.3352,40000.0
2012-10-19 15:25:00,78.72,78.93,78.67,78.72,83000.0,63.3433,63.5123,63.303,63.3433,83000.0
2012-10-19 15:30:00,78.73,78.79,78.69,78.72,71900.0,63.3513,63.3996,63.3191,63.3433,71900.0
2012-10-19 15:35:00,78.73,78.74,78.59,78.65,57800.0,63.3513,63.3594,63.2387,63.287,57800.0
2012-10-19 15:40:00,78.65,78.73,78.58,78.67,58500.0,63.287,63.3513,63.2306,63.303,58500.0
2012-10-19 15:45:00,78.67,78.83,78.54,78.72,92300.0,63.303,63.4318,63.1984,63.3433,92300.0
2012-10-19 15:50:00,78.72,78.85,78.67,78.83,83200.0,63.3433,63.4479,63.303,63.4318,83200.0
2012-10-19 15:55:00,78.84,78.84,78.5,78.51,153100.0,63.4398,63.4398,63.1663,63.1743,153100.0
2012-10-22 09:30:00,78.12,78.22,77.29,77.29,87800.0,62.8605,62.9409,62.1926,62.1926,87800.0
2012-10-22 09:35:00,77.31,77.68,77.28,77.62,36200.0,62.2087,62.5064,62.1846,62.4581,36200.0
2012-10-22 09:40:00,77.62,78.35,77.59,78.3,36300.0,62.4581,63.0456,62.434,63.0053,36300.0
2012-10-22 09:45:00,78.27,78.75,78.12,78.51,53300.0,62.9812,63.3674,62.8605,63.1743,53300.0
2012-10-22 09:50:00,78.51,78.59,78.25,78.25,28900.0,63.1743,63.2387,62.9651,62.9651,28900.0
2012-10-22 09:55:00,78.26,78.52,78.21,78.33,30200.0,62.9731,63.1823,62.9329,63.0295,30200.0
2012-10-22 10:00:00,78.36,78.75,78.12,78.75,58000.0,63.0536,63.3674,62.8605,63.3674,58000.0
2012-10-22 10:05:00,78.77,79.35,78.77,79.35,60600.0,63.3835,63.8502,63.3835,63.8502,60600.0
2012-10-22 10:10:00,79.32,79.38,79.17,79.19,30400.0,63.8261,63.8744,63.7054,63.7215,30400.0
2012-10-22 10:15:00,79.18,79.18,78.76,78.82,27500.0,63.7134,63.7134,63.3755,63.4237,27500.0
2012-10-22 10:20:00,78.84,79.1,78.8,79.01,30400.0,63.4398,63.649,63.4076,63.5766,30400.0
2012-10-22 10:25:00,79.02,79.1,78.91,78.97,29000.0,63.5847,63.649,63.4962,63.5444,29000.0
2012-10-22 10:30:00,78.98,79.0,78.77,78.78,28700.0,63.5525,63.5686,63.3835,63.3916,28700.0
2012-10-22 10:35:00,78.78,78.92,78.7,78.74,33800.0,63.3916,63.5042,63.3272,63.3594,33800.0
2012-10-22 10:40:00,78.74,78.75,78.6,78.73,32400.0,63.3594,63.3674,63.2467,63.3513,32400.0
2012-10-22 10:45:00,78.71,78.84,78.69,78.76,16800.0,63.3352,63.4398,63.3191,63.3755,16800.0
2012-10-22 10:50:00,78.76,78.9,78.76,78.84,17500.0,63.3755,63.4881,63.3755,63.4398,17500.0
2012-10-22 10:55:00,78.83,78.91,78.79,78.88,13800.0,63.4318,63.4962,63.3996,63.472,13800.0
2012-10-22 11:00:00,78.84,78.84,78.69,78.71,16100.0,63.4398,63.4398,63.3191,63.3352,16100.0
2012-10-22 11:05:00,78.71,78.72,78.52,78.53,16500.0,63.3352,63.3433,63.1823,63.1904,16500.0
2012-10-22 11:10:00,78.53,78.55,78.29,78.31,32900.0,63.1904,63.2065,62.9973,63.0134,32900.0
2012-10-22 11:15:00,78.31,78.33,77.91,77.91,32400.0,63.0134,63.0295,62.6915,62.6915,32400.0
2012-10-22 11:20:00,77.89,77.94,77.75,77.78,29200.0,62.6754,62.7156,62.5628,62.5869,29200.0
2012-10-22 11:25:00,77.79,77.93,77.79,77.93,23500.0,62.5949,62.7076,62.5949,62.7076,23500.0
2012-10-22 11:30:00,77.94,78.18,77.94,78.16,20600.0,62.7156,62.9088,62.7156,62.8927,20600.0
2012-10-22 11:35:00,78.18,78.36,78.17,78.36,19500.0,62.9088,63.0536,62.9007,63.0536,19500.0
2012-10-22 11:40:00,78.36,78.68,78.35,78.5,28900.0,63.0536,63.3111,63.0456,63.1663,28900.0
2012-10-22 11:45:00,78.52,78.57,78.33,78.35,13500.0,63.1823,63.2226,63.0295,63.0456,13500.0
2012-10-22 11:50:00,78.35,78.39,78.21,78.26,17800.0,63.0456,63.0777,62.9329,62.9731,17800.0
2012-10-22 11:55:00,78.27,78.28,78.09,78.12,13100.0,62.9812,62.9892,62.8363,62.8605,13100.0
2012-10-22 12:00:00,78.1,78.1,77.93,77.95,14300.0,62.8444,62.8444,62.7076,62.7237,14300.0
2012-10-22 12:05:00,77.96,78.19,77.89,78.11,15300.0,62.7317,62.9168,62.6754,62.8524,15300.0
2012-10-22 12:10:00,78.14,78.15,77.98,78.03,10500.0,62.8766,62.8846,62.7478,62.7881,10500.0
2012-10-22 12:15:00,78.03,78.14,77.96,77.96,15400.0,62.7881,62.8766,62.7317,62.7317,15400.0
2012-10-22 12:20:00,77.95,77.99,77.89,77.97,14400.0,62.7237,62.7559,62.6754,62.7398,14400.0
2012-10-22 12:25:00,77.99,78.0,77.67,77.82,15800.0,62.7559,62.7639,62.4984,62.6191,15800.0
2012-10-22 12:30:00,77.82,77.89,77.75,77.8,12300.0,62.6191,62.6754,62.5628,62.603,12300.0
2012-10-22 12:35:00,77.76,77.83,77.62,77.77,13400.0,62.5708,62.6271,62.4581,62.5788,13400.0
2012-10-22 12:40:00,77.8,77.86,77.68,77.68,8700.0,62.603,62.6513,62.5064,62.5064,8700.0
2012-10-22 12:45:00,77.68,77.84,77.66,77.83,11000.0,62.5064,62.6352,62.4903,62.6271,11000.0
2012-10-22 12:50:00,77.81,77.82,77.65,77.7,12100.0,62.611,62.6191,62.4823,62.5225,12100.0
2012-10-22 12:55:00,77.71,77.74,77.59,77.61,17800.0,62.5306,62.5547,62.434,62.4501,17800.0
2012-10-22 13:00:00,77.61,77.75,77.61,77.71,13600.0,62.4501,62.5628,62.4501,62.5306,13600.0
2012-10-22 13:05:00,77.7,77.7,77.5,77.57,17300.0,62.5225,62.5225,62.3616,62.4179,17300.0
2012-10-22 13:10:00,77.57,77.57,77.35,77.49,38400.0,62.4179,62.4179,62.2409,62.3535,38400.0
2012-10-22 13:15:00,77.47,77.62,77.46,77.48,21300.0,62.3374,62.4581,62.3294,62.3455,21300.0
2012-10-22 13:20:00,77.48,77.53,77.32,77.42,23200.0,62.3455,62.3857,62.2167,62.2972,23200.0
2012-10-22 13:25:00,77.42,77.43,77.3,77.36,21500.0,62.2972,62.3053,62.2007,62.2489,21500.0
2012-10-22 13:30:00,77.34,77.54,77.33,77.53,19000.0,62.2328,62.3938,62.2248,62.3857,19000.0
2012-10-22 13:35:00,77.51,77.51,77.32,77.34,13500.0,62.3696,62.3696,62.2167,62.2328,13500.0
2012-10-22 13:40:00,77.36,77.39,77.23,77.38,17200.0,62.2489,62.2731,62.1443,62.265,17200.0
2012-10-22 13:45:00,77.38,77.49,77.27,77.45,30500.0,62.265,62.3535,62.1765,62.3214,30500.0
2012-10-22 13:50:00,77.45,77.45,77.29,77.37,23200.0,62.3214,62.3214,62.1926,62.257,23200.0
2012-10-22 13:55:00,77.36,77.41,77.31,77.32,17200.0,62.2489,62.2892,62.2087,62.2167,17200.0
2012-10-22 14:00:00,77.34,77.45,77.32,77.39,28600.0,62.2328,62.3214,62.2167,62.2731,28600.0
2012-10-22 14:05:00,77.41,77.45,77.34,77.36,14700.0,62.2892,62.3214,62.2328,62.2489,14700.0
2012-10-22 14:10:00,77.35,77.38,77.25,77.33,16500.0,62.2409,62.265,62.1604,62.2248,16500.0
2012-10-22 14:15:00,77.33,77.54,77.3,77.37,29600.0,62.2248,62.3938,62.2007,62.257,29600.0
2012-10-22 14:20:00,77.37,77.48,77.23,77.33,28000.0,62.257,62.3455,62.1443,62.2248,28000.0
2012-10-22 14:25:00,77.32,77.33,77.11,77.17,19700.0,62.2167,62.2248,62.0478,62.096,19700.0
2012-10-22 14:30:00,77.21,77.35,77.19,77.3,22800.0,62.1282,62.2409,62.1121,62.2007,22800.0
2012-10-22 14:35:00,77.29,77.32,77.21,77.25,34600.0,62.1926,62.2167,62.1282,62.1604,34600.0
2012-10-22 14:40:00,77.23,77.43,77.23,77.35,21100.0,62.1443,62.3053,62.1443,62.2409,21100.0
2012-10-22 14:45:00,77.35,77.39,77.23,77.33,22400.0,62.2409,62.2731,62.1443,62.2248,22400.0
2012-10-22 14:50:00,77.34,77.44,77.33,77.42,25500.0,62.2328,62.3133,62.2248,62.2972,25500.0
2012-10-22 14:55:00,77.4,77.46,77.39,77.43,15900.0,62.2811,62.3294,62.2731,62.3053,15900.0
2012-10-22 15:00:00,77.43,77.48,77.34,77.35,42200.0,62.3053,62.3455,62.2328,62.2409,42200.0
2012-10-22 15:05:00,77.36,77.43,77.32,77.42,20500.0,62.2489,62.3053,62.2167,62.2972,20500.0
2012-10-22 15:10:00,77.42,77.65,77.41,77.49,26300.0,62.2972,62.4823,62.2892,62.3535,26300.0
2012-10-22 15:15:00,77.47,77.53,77.4,77.52,30500.0,62.3374,62.3857,62.2811,62.3777,30500.0
2012-10-22 15:20:00,77.51,77.56,77.45,77.56,37600.0,62.3696,62.4099,62.3214,62.4099,37600.0
2012-10-22 15:25:00,77.55,77.71,77.55,77.63,42600.0,62.4018,62.5306,62.4018,62.4662,42600.0
2012-10-22 15:30:00,77.66,77.7,77.58,77.62,47800.0,62.4903,62.5225,62.426,62.4581,47800.0
2012-10-22 15:35:00,77.63,77.86,77.6,77.74,49300.0,62.4662,62.6513,62.4421,62.5547,49300.0
2012-10-22 15:40:00,77.74,77.8,77.68,77.75,31600.0,62.5547,62.603,62.5064,62.5628,31600.0
2012-10-22 15:45:00,77.75,77.86,77.7,77.79,49500.0,62.5628,62.6513,62.5225,62.5949,49500.0
2012-10-22 15:50:00,77.8,77.9,77.77,77.84,49100.0,62.603,62.6835,62.5788,62.6352,49100.0
2012-10-22 15:55:00,77.87,78.09,77.86,78.08,74000.0,62.6593,62.8363,62.6513,62.8283,74000.0
2012-10-23 09:30:00,76.7,76.85,76.16,76.48,35400.0,61.7179,61.8386,61.2833,61.5408,35400.0
2012-10-23 09:35:00,76.38,76.43,76.03,76.22,63500.0,61.4604,61.5006,61.1787,61.3316,63500.0
2012-10-23 09:40:00,76.14,76.58,76.07,76.34,33200.0,61.2672,61.6213,61.2109,61.4282,33200.0
2012-10-23 09:45:00,76.3,76.6,76.21,76.51,22900.0,61.396,61.6374,61.3236,61.565,22900.0
2012-10-23 09:50:00,76.52,76.58,76.38,76.5,15300.0,61.573,61.6213,61.4604,61.5569,15300.0
2012-10-23 09:55:00,76.54,76.73,76.36,76.4,42100.0,61.5891,61.742,61.4443,61.4765,42100.0
2012-10-23 10:00:00,76.34,76.59,76.34,76.55,32200.0,61.4282,61.6293,61.4282,61.5972,32200.0
2012-10-23 10:05:00,76.51,76.58,76.45,76.45,15700.0,61.565,61.6213,61.5167,61.5167,15700.0
2012-10-23 10:10:00,76.47,76.51,76.32,76.51,20600.0,61.5328,61.565,61.4121,61.565,20600.0
2012-10-23 10:15:00,76.53,76.55,76.27,76.44,21100.0,61.5811,61.5972,61.3718,61.5086,21100.0
2012-10-23 10:20:00,76.45,76.53,76.27,76.27,48300.0,61.5167,61.5811,61.3718,61.3718,48300.0
2012-10-23 10:25:00,76.24,76.45,76.24,76.4,19300.0,61.3477,61.5167,61.3477,61.4765,19300.0
2012-10-23 10:30:00,76.4,76.4,76.1,76.18,17300.0,61.4765,61.4765,61.2351,61.2994,17300.0
2012-10-23 10:35:00,76.19,76.29,76.07,76.19,17300.0,61.3075,61.3879,61.2109,61.3075,17300.0
2012-10-23 10:40:00,76.18,76.46,76.18,76.35,23800.0,61.2994,61.5247,61.2994,61.4362,23800.0
2012-10-23 10:45:00,76.34,76.37,76.2,76.27,17700.0,61.4282,61.4523,61.3155,61.3718,17700.0
2012-10-23 10:50:00,76.27,76.27,76.07,76.1,14100.0,61.3718,61.3718,61.2109,61.2351,14100.0
2012-10-23 10:55:00,76.12,76.16,76.1,76.13,11000.0,61.2511,61.2833,61.2351,61.2592,11000.0
2012-10-23 11:00:00,76.14,76.23,76.07,76.07,16700.0,61.2672,61.3397,61.2109,61.2109,16700.0
2012-10-23 11:05:00,76.08,76.15,76.01,76.08,18700.0,61.219,61.2753,61.1626,61.219,18700.0
2012-10-23 11:10:00,76.12,76.2,76.05,76.15,13600.0,61.2511,61.3155,61.1948,61.2753,13600.0
2012-10-23 11:15:00,76.15,76.19,76.08,76.19,15800.0,61.2753,61.3075,61.219,61.3075,15800.0
2012-10-23 11:20:00,76.18,76.19,76.02,76.02,13800.0,61.2994,61.3075,61.1707,61.1707,13800.0
2012-10-23 11:25:00,76.04,76.09,76.02,76.02,9400.0,61.1868,61.227,61.1707,61.1707,9400.0
2012-10-23 11:30:00,76.04,76.04,75.81,75.95,26500.0,61.1868,61.1868,61.0017,61.1144,26500.0
2012-10-23 11:35:00,75.95,75.96,75.8,75.91,12600.0,61.1144,61.1224,60.9937,61.0822,12600.0
2012-10-23 11:40:00,75.92,75.96,75.84,75.9,16700.0,61.0902,61.1224,61.0258,61.0741,16700.0
2012-10-23 11:45:00,75.91,76.12,75.86,76.05,16900.0,61.0822,61.2511,61.0419,61.1948,16900.0
2012-10-23 11:50:00,76.09,76.26,76.06,76.26,22400.0,61.227,61.3638,61.2029,61.3638,22400.0
2012-10-23 11:55:00,76.26,76.28,76.18,76.24,16400.0,61.3638,61.3799,61.2994,61.3477,16400.0
2012-10-23 12:00:00,76.28,76.38,76.18,76.22,18000.0,61.3799,61.4604,61.2994,61.3316,18000.0
2012-10-23 12:05:00,76.2,76.4,76.19,76.39,15300.0,61.3155,61.4765,61.3075,61.4684,15300.0
2012-10-23 12:10:00,76.4,76.62,76.3,76.59,36300.0,61.4765,61.6535,61.396,61.6293,36300.0
2012-10-23 12:15:00,76.59,76.68,76.51,76.68,22400.0,61.6293,61.7018,61.565,61.7018,22400.0
2012-10-23 12:20:00,76.67,76.93,76.6,76.9,22000.0,61.6937,61.9029,61.6374,61.8788,22000.0
2012-10-23 12:25:00,76.9,77.01,76.72,76.83,46200.0,61.8788,61.9673,61.7339,61.8225,46200.0
2012-10-23 12:30:00,76.88,76.89,76.82,76.86,11700.0,61.8627,61.8707,61.8144,61.8466,11700.0
2012-10-23 12:35:00,76.83,77.03,76.83,76.85,15600.0,61.8225,61.9834,61.8225,61.8386,15600.0
2012-10-23 12:40:00,76.85,76.9,76.84,76.88,13500.0,61.8386,61.8788,61.8305,61.8627,13500.0
2012-10-23 12:45:00,76.86,76.88,76.82,76.87,18200.0,61.8466,61.8627,61.8144,61.8546,18200.0
2012-10-23 12:50:00,76.89,76.91,76.79,76.82,17700.0,61.8707,61.8868,61.7903,61.8144,17700.0
2012-10-23 12:55:00,76.82,76.84,76.72,76.84,9900.0,61.8144,61.8305,61.7339,61.8305,9900.0
2012-10-23 13:00:00,76.85,76.86,76.72,76.84,10500.0,61.8386,61.8466,61.7339,61.8305,10500.0
2012-10-23 13:05:00,76.8,76.82,76.73,76.73,8000.0,61.7983,61.8144,61.742,61.742,8000.0
2012-10-23 13:10:00,76.74,76.75,76.66,76.71,19900.0,61.75,61.7581,61.6857,61.7259,19900.0
2012-10-23 13:15:00,76.7,76.8,76.57,76.6,15700.0,61.7179,61.7983,61.6132,61.6374,15700.0
2012-10-23 13:20:00,76.59,76.8,76.5,76.8,13100.0,61.6293,61.7983,61.5569,61.7983,13100.0
2012-10-23 13:25:00,76.8,76.88,76.75,76.8,13700.0,61.7983,61.8627,61.7581,61.7983,13700.0
2012-10-23 13:30:00,76.79,76.87,76.76,76.79,31100.0,61.7903,61.8546,61.7661,61.7903,31100.0
2012-10-23 13:35:00,76.8,76.8,76.66,76.67,41400.0,61.7983,61.7983,61.6857,61.6937,41400.0
2012-10-23 13:40:00,76.69,76.77,76.67,76.7,9800.0,61.7098,61.7742,61.6937,61.7179,9800.0
2012-10-23 13:45:00,76.7,76.71,76.58,76.68,12800.0,61.7179,61.7259,61.6213,61.7018,12800.0
2012-10-23 13:50:00,76.66,76.71,76.62,76.64,19600.0,61.6857,61.7259,61.6535,61.6696,19600.0
2012-10-23 13:55:00,76.67,76.68,76.55,76.63,25400.0,61.6937,61.7018,61.5972,61.6615,25400.0
2012-10-23 14:00:00,76.63,76.67,76.62,76.66,19000.0,61.6615,61.6937,61.6535,61.6857,19000.0
2012-10-23 14:05:00,76.67,76.69,76.55,76.63,15700.0,61.6937,61.7098,61.5972,61.6615,15700.0
2012-10-23 14:10:00,76.64,76.66,76.46,76.56,26300.0,61.6696,61.6857,61.5247,61.6052,26300.0
2012-10-23 14:15:00,76.58,76.68,76.56,76.65,20500.0,61.6213,61.7018,61.6052,61.6776,20500.0
2012-10-23 14:20:00,76.66,76.67,76.59,76.64,20900.0,61.6857,61.6937,61.6293,61.6696,20900.0
2012-10-23 14:25:00,76.63,76.69,76.6,76.64,27300.0,61.6615,61.7098,61.6374,61.6696,27300.0
2012-10-23 14:30:00,76.66,76.68,76.61,76.66,17400.0,61.6857,61.7018,61.6454,61.6857,17400.0
2012-10-23 14:35:00,76.66,76.74,76.62,76.71,27500.0,61.6857,61.75,61.6535,61.7259,27500.0
2012-10-23 14:40:00,76.71,76.73,76.6,76.66,22400.0,61.7259,61.742,61.6374,61.6857,22400.0
2012-10-23 14:45:00,76.66,76.86,76.62,76.86,21000.0,61.6857,61.8466,61.6535,61.8466,21000.0
2012-10-23 14:50:00,76.85,76.86,76.76,76.78,26000.0,61.8386,61.8466,61.7661,61.7822,26000.0
2012-10-23 14:55:00,76.78,76.79,76.72,76.78,22900.0,61.7822,61.7903,61.7339,61.7822,22900.0
2012-10-23 15:00:00,76.8,76.89,76.76,76.88,98200.0,61.7983,61.8707,61.7661,61.8627,98200.0
2012-10-23 15:05:00,76.86,76.9,76.78,76.86,17900.0,61.8466,61.8788,61.7822,61.8466,17900.0
2012-10-23 15:10:00,76.85,76.9,76.79,76.84,18400.0,61.8386,61.8788,61.7903,61.8305,18400.0
2012-10-23 15:15:00,76.84,76.92,76.82,76.88,25800.0,61.8305,61.8949,61.8144,61.8627,25800.0
2012-10-23 15:20:00,76.9,76.93,76.83,76.9,24700.0,61.8788,61.9029,61.8225,61.8788,24700.0
2012-10-23 15:25:00,76.87,76.92,76.74,76.76,24500.0,61.8546,61.8949,61.75,61.7661,24500.0
2012-10-23 15:30:00,76.78,76.84,76.63,76.76,33000.0,61.7822,61.8305,61.6615,61.7661,33000.0
2012-10-23 15:35:00,76.77,76.8,76.61,76.69,34000.0,61.7742,61.7983,61.6454,61.7098,34000.0
2012-10-23 15:40:00,76.68,76.72,76.54,76.62,44800.0,61.7018,61.7339,61.5891,61.6535,44800.0
2012-10-23 15:45:00,76.63,76.76,76.62,76.67,53500.0,61.6615,61.7661,61.6535,61.6937,53500.0
2012-10-23 15:50:00,76.67,76.74,76.64,76.71,94300.0,61.6937,61.75,61.6696,61.7259,94300.0
2012-10-23 15:55:00,76.7,76.86,76.68,76.74,133300.0,61.7179,61.8466,61.7018,61.75,133300.0
2012-10-24 09:30:00,76.97,77.51,76.8,77.43,31500.0,61.9351,62.3696,61.7983,62.3053,31500.0
2012-10-24 09:35:00,77.34,77.4,76.46,76.5,21200.0,62.2328,62.2811,61.5247,61.5569,21200.0
2012-10-24 09:40:00,76.5,76.5,76.13,76.29,16800.0,61.5569,61.5569,61.2592,61.3879,16800.0
2012-10-24 09:45:00,76.28,76.38,75.97,76.07,19800.0,61.3799,61.4604,61.1304,61.2109,19800.0
2012-10-24 09:50:00,76.05,76.07,75.93,75.95,14700.0,61.1948,61.2109,61.0983,61.1144,14700.0
2012-10-24 09:55:00,75.96,76.2,75.96,76.2,10700.0,61.1224,61.3155,61.1224,61.3155,10700.0
2012-10-24 10:00:00,76.24,76.33,76.05,76.2,32500.0,61.3477,61.4201,61.1948,61.3155,32500.0
2012-10-24 10:05:00,76.16,76.25,76.11,76.21,25000.0,61.2833,61.3558,61.2431,61.3236,25000.0
2012-10-24 10:10:00,76.21,76.38,76.21,76.3,10000.0,61.3236,61.4604,61.3236,61.396,10000.0
2012-10-24 10:15:00,76.36,76.68,76.33,76.51,9200.0,61.4443,61.7018,61.4201,61.565,9200.0
2012-10-24 10:20:00,76.51,76.65,76.45,76.56,9300.0,61.565,61.6776,61.5167,61.6052,9300.0
2012-10-24 10:25:00,76.55,76.71,76.48,76.48,11100.0,61.5972,61.7259,61.5408,61.5408,11100.0
2012-10-24 10:30:00,76.49,76.86,76.47,76.7,17500.0,61.5489,61.8466,61.5328,61.7179,17500.0
2012-10-24 10:35:00,76.85,76.87,76.69,76.8,11100.0,61.8386,61.8546,61.7098,61.7983,11100.0
2012-10-24 10:40:00,76.78,76.89,76.73,76.88,15000.0,61.7822,61.8707,61.742,61.8627,15000.0
2012-10-24 10:45:00,76.84,76.93,76.84,76.85,13600.0,61.8305,61.9029,61.8305,61.8386,13600.0
2012-10-24 10:50:00,76.86,76.86,76.63,76.76,15600.0,61.8466,61.8466,61.6615,61.7661,15600.0
2012-10-24 10:55:00,76.75,76.8,76.66,76.76,4300.0,61.7581,61.7983,61.6857,61.7661,4300.0
2012-10-24 11:00:00,76.74,76.97,76.74,76.93,9500.0,61.75,61.9351,61.75,61.9029,9500.0
2012-10-24 11:05:00,76.94,76.94,76.74,76.83,4800.0,61.911,61.911,61.75,61.8225,4800.0
2012-10-24 11:10:00,76.82,76.82,76.64,76.64,5800.0,61.8144,61.8144,61.6696,61.6696,5800.0
2012-10-24 11:15:00,76.61,76.7,76.58,76.62,7300.0,61.6454,61.7179,61.6213,61.6535,7300.0
2012-10-24 11:20:00,76.61,76.67,76.58,76.67,7600.0,61.6454,61.6937,61.6213,61.6937,7600.0
2012-10-24 11:25:00,76.66,76.66,76.48,76.56,10700.0,61.6857,61.6857,61.5408,61.6052,10700.0
2012-10-24 11:30:00,76.54,76.64,76.5,76.5,6200.0,61.5891,61.6696,61.5569,61.5569,6200.0
2012-10-24 11:35:00,76.51,76.51,76.27,76.31,9000.0,61.565,61.565,61.3718,61.404,9000.0
2012-10-24 11:40:00,76.3,76.41,76.29,76.41,4600.0,61.396,61.4845,61.3879,61.4845,4600.0
2012-10-24 11:45:00,76.39,76.41,76.18,76.2,10900.0,61.4684,61.4845,61.2994,61.3155,10900.0
2012-10-24 11:50:00,76.23,76.38,76.23,76.33,7800.0,61.3397,61.4604,61.3397,61.4201,7800.0
2012-10-24 11:55:00,76.34,76.39,76.3,76.38,6700.0,61.4282,61.4684,61.396,61.4604,6700.0
2012-10-24 12:00:00,76.41,76.52,76.36,76.5,9000.0,61.4845,61.573,61.4443,61.5569,9000.0
2012-10-24 12:05:00,76.5,76.56,76.47,76.49,12800.0,61.5569,61.6052,61.5328,61.5489,12800.0
2012-10-24 12:10:00,76.51,76.61,76.49,76.56,8900.0,61.565,61.6454,61.5489,61.6052,8900.0
2012-10-24 12:15:00,76.57,76.58,76.46,76.46,4500.0,61.6132,61.6213,61.5247,61.5247,4500.0
2012-10-24 12:20:00,76.46,76.48,76.4,76.48,5000.0,61.5247,61.5408,61.4765,61.5408,5000.0
2012-10-24 12:25:00,76.48,76.49,76.42,76.49,5700.0,61.5408,61.5489,61.4925,61.5489,5700.0
2012-10-24 12:30:00,76.5,76.69,76.5,76.69,7800.0,61.5569,61.7098,61.5569,61.7098,7800.0
2012-10-24 12:35:00,76.7,76.72,76.64,76.64,6200.0,61.7179,61.7339,61.6696,61.6696,6200.0
2012-10-24 12:40:00,76.65,76.81,76.64,76.81,9200.0,61.6776,61.8064,61.6696,61.8064,9200.0
2012-10-24 12:45:00,76.79,76.79,76.64,76.66,6400.0,61.7903,61.7903,61.6696,61.6857,6400.0
2012-10-24 12:50:00,76.65,76.73,76.65,76.7,5300.0,61.6776,61.742,61.6776,61.7179,5300.0
2012-10-24 12:55:00,76.7,76.71,76.67,76.68,5200.0,61.7179,61.7259,61.6937,61.7018,5200.0
2012-10-24 13:00:00,76.7,76.7,76.65,76.66,5400.0,61.7179,61.7179,61.6776,61.6857,5400.0
2012-10-24 13:05:00,76.69,76.71,76.62,76.62,4100.0,61.7098,61.7259,61.6535,61.6535,4100.0
2012-10-24 13:10:00,76.63,76.63,76.48,76.48,6600.0,61.6615,61.6615,61.5408,61.5408,6600.0
2012-10-24 13:15:00,76.48,76.53,76.48,76.51,3500.0,61.5408,61.5811,61.5408,61.565,3500.0
2012-10-24 13:20:00,76.53,76.56,76.51,76.55,2300.0,61.5811,61.6052,61.565,61.5972,2300.0
2012-10-24 13:25:00,76.58,76.63,76.58,76.6,3800.0,61.6213,61.6615,61.6213,61.6374,3800.0
2012-10-24 13:30:00,76.58,76.59,76.47,76.47,4900.0,61.6213,61.6293,61.5328,61.5328,4900.0
2012-10-24 13:35:00,76.49,76.58,76.49,76.58,3600.0,61.5489,61.6213,61.5489,61.6213,3600.0
2012-10-24 13:40:00,76.57,76.6,76.39,76.43,18700.0,61.6132,61.6374,61.4684,61.5006,18700.0
2012-10-24 13:45:00,76.42,76.45,76.41,76.41,3000.0,61.4925,61.5167,61.4845,61.4845,3000.0
2012-10-24 13:50:00,76.42,76.42,76.35,76.35,8000.0,61.4925,61.4925,61.4362,61.4362,8000.0
2012-10-24 13:55:00,76.34,76.41,76.32,76.32,7400.0,61.4282,61.4845,61.4121,61.4121,7400.0
2012-10-24 14:00:00,76.33,76.4,76.32,76.4,3800.0,61.4201,61.4765,61.4121,61.4765,3800.0
2012-10-24 14:05:00,76.42,76.44,76.37,76.44,7700.0,61.4925,61.5086,61.4523,61.5086,7700.0
2012-10-24 14:10:00,76.43,76.46,76.37,76.43,8500.0,61.5006,61.5247,61.4523,61.5006,8500.0
2012-10-24 14:15:00,76.45,76.47,76.06,76.35,14900.0,61.5167,61.5328,61.2029,61.4362,14900.0
2012-10-24 14:20:00,76.34,76.42,76.12,76.16,18300.0,61.4282,61.4925,61.2511,61.2833,18300.0
2012-10-24 14:25:00,76.2,76.46,76.2,76.31,9900.0,61.3155,61.5247,61.3155,61.404,9900.0
2012-10-24 14:30:00,76.32,76.37,76.16,76.2,15900.0,61.4121,61.4523,61.2833,61.3155,15900.0
2012-10-24 14:35:00,76.23,76.34,76.22,76.23,13400.0,61.3397,61.4282,61.3316,61.3397,13400.0
2012-10-24 14:40:00,76.19,76.26,76.1,76.2,13500.0,61.3075,61.3638,61.2351,61.3155,13500.0
2012-10-24 14:45:00,76.21,76.23,76.05,76.07,15800.0,61.3236,61.3397,61.1948,61.2109,15800.0
2012-10-24 14:50:00,76.07,76.17,76.0,76.04,26200.0,61.2109,61.2914,61.1546,61.1868,26200.0
2012-10-24 14:55:00,76.04,76.11,76.01,76.06,12500.0,61.1868,61.2431,61.1626,61.2029,12500.0
2012-10-24 15:00:00,76.04,76.12,75.98,76.01,34600.0,61.1868,61.2511,61.1385,61.1626,34600.0
2012-10-24 15:05:00,76.0,76.11,75.94,76.04,15100.0,61.1546,61.2431,61.1063,61.1868,15100.0
2012-10-24 15:10:00,76.05,76.11,76.02,76.06,11100.0,61.1948,61.2431,61.1707,61.2029,11100.0
2012-10-24 15:15:00,76.06,76.1,76.01,76.04,12800.0,61.2029,61.2351,61.1626,61.1868,12800.0
2012-10-24 15:20:00,76.05,76.11,75.99,76.11,18600.0,61.1948,61.2431,61.1465,61.2431,18600.0
2012-10-24 15:25:00,76.1,76.11,76.03,76.09,17300.0,61.2351,61.2431,61.1787,61.227,17300.0
2012-10-24 15:30:00,76.08,76.09,76.02,76.02,11900.0,61.219,61.227,61.1707,61.1707,11900.0
2012-10-24 15:35:00,76.03,76.11,76.0,76.0,20300.0,61.1787,61.2431,61.1546,61.1546,20300.0
2012-10-24 15:40:00,76.01,76.07,75.96,76.03,22900.0,61.1626,61.2109,61.1224,61.1787,22900.0
2012-10-24 15:45:00,76.01,76.09,76.0,76.06,28900.0,61.1626,61.227,61.1546,61.2029,28900.0
2012-10-24 15:50:00,76.06,76.09,75.99,76.09,47400.0,61.2029,61.227,61.1465,61.227,47400.0
2012-10-24 15:55:00,76.08,76.2,76.02,76.14,65300.0,61.219,61.3155,61.1707,61.2672,65300.0
2012-10-25 09:30:00,77.21,78.15,77.15,78.0,45500.0,62.1282,62.8846,62.08,62.7639,45500.0
2012-10-25 09:35:00,78.0,78.14,77.64,77.64,32100.0,62.7639,62.8766,62.4742,62.4742,32100.0
2012-10-25 09:40:00,77.63,78.09,77.58,78.09,25100.0,62.4662,62.8363,62.426,62.8363,25100.0
2012-10-25 09:45:00,78.1,78.12,77.94,78.08,27300.0,62.8444,62.8605,62.7156,62.8283,27300.0
2012-10-25 09:50:00,78.03,78.2,77.95,78.03,15500.0,62.7881,62.9249,62.7237,62.7881,15500.0
2012-10-25 09:55:00,78.11,78.13,77.96,77.96,13600.0,62.8524,62.8685,62.7317,62.7317,13600.0
2012-10-25 10:00:00,77.92,77.95,77.54,77.59,22500.0,62.6995,62.7237,62.3938,62.434,22500.0
2012-10-25 10:05:00,77.59,77.74,77.58,77.66,16900.0,62.434,62.5547,62.426,62.4903,16900.0
2012-10-25 10:10:00,77.67,77.82,77.67,77.69,13300.0,62.4984,62.6191,62.4984,62.5145,13300.0
2012-10-25 10:15:00,77.69,77.93,77.65,77.87,33700.0,62.5145,62.7076,62.4823,62.6593,33700.0
2012-10-25 10:20:00,77.87,77.89,77.75,77.89,10200.0,62.6593,62.6754,62.5628,62.6754,10200.0
2012-10-25 10:25:00,77.87,77.87,77.75,77.77,16200.0,62.6593,62.6593,62.5628,62.5788,16200.0
2012-10-25 10:30:00,77.79,77.79,77.51,77.53,20000.0,62.5949,62.5949,62.3696,62.3857,20000.0
2012-10-25 10:35:00,77.54,77.56,77.45,77.45,11600.0,62.3938,62.4099,62.3214,62.3214,11600.0
2012-10-25 10:40:00,77.43,77.56,77.38,77.51,5100.0,62.3053,62.4099,62.265,62.3696,5100.0
2012-10-25 10:45:00,77.48,77.52,77.39,77.44,6200.0,62.3455,62.3777,62.2731,62.3133,6200.0
2012-10-25 10:50:00,77.41,77.56,77.38,77.38,26900.0,62.2892,62.4099,62.265,62.265,26900.0
2012-10-25 10:55:00,77.39,77.53,77.37,77.48,13600.0,62.2731,62.3857,62.257,62.3455,13600.0
2012-10-25 11:00:00,77.51,77.61,77.49,77.6,12000.0,62.3696,62.4501,62.3535,62.4421,12000.0
2012-10-25 11:05:00,77.56,77.68,77.52,77.68,11600.0,62.4099,62.5064,62.3777,62.5064,11600.0
2012-10-25 11:10:00,77.66,77.7,77.6,77.62,12200.0,62.4903,62.5225,62.4421,62.4581,12200.0
2012-10-25 11:15:00,77.6,77.66,77.58,77.66,10100.0,62.4421,62.4903,62.426,62.4903,10100.0
2012-10-25 11:20:00,77.66,77.67,77.57,77.6,22300.0,62.4903,62.4984,62.4179,62.4421,22300.0
2012-10-25 11:25:00,77.57,77.63,77.51,77.57,24800.0,62.4179,62.4662,62.3696,62.4179,24800.0
2012-10-25 11:30:00,77.58,77.61,77.5,77.5,25600.0,62.426,62.4501,62.3616,62.3616,25600.0
2012-10-25 11:35:00,77.5,77.52,77.4,77.47,22800.0,62.3616,62.3777,62.2811,62.3374,22800.0
2012-10-25 11:40:00,77.46,77.46,77.38,77.44,16900.0,62.3294,62.3294,62.265,62.3133,16900.0
2012-10-25 11:45:00,77.44,77.45,77.16,77.27,26600.0,62.3133,62.3214,62.088,62.1765,26600.0
2012-10-25 11:50:00,77.22,77.29,77.09,77.17,37500.0,62.1363,62.1926,62.0317,62.096,37500.0
2012-10-25 11:55:00,77.17,77.35,77.15,77.29,15700.0,62.096,62.2409,62.08,62.1926,15700.0
2012-10-25 12:00:00,77.27,77.37,77.26,77.36,30600.0,62.1765,62.257,62.1685,62.2489,30600.0
2012-10-25 12:05:00,77.35,77.4,77.31,77.39,16700.0,62.2409,62.2811,62.2087,62.2731,16700.0
2012-10-25 12:10:00,77.39,77.39,77.3,77.31,9000.0,62.2731,62.2731,62.2007,62.2087,9000.0
2012-10-25 12:15:00,77.34,77.36,77.26,77.29,26700.0,62.2328,62.2489,62.1685,62.1926,26700.0
2012-10-25 12:20:00,77.29,77.35,77.2,77.28,11800.0,62.1926,62.2409,62.1202,62.1846,11800.0
2012-10-25 12:25:00,77.27,77.33,77.22,77.28,4200.0,62.1765,62.2248,62.1363,62.1846,4200.0
2012-10-25 12:30:00,77.28,77.29,77.05,77.18,9600.0,62.1846,62.1926,61.9995,62.1041,9600.0
2012-10-25 12:35:00,77.14,77.23,77.12,77.23,4800.0,62.0719,62.1443,62.0558,62.1443,4800.0
2012-10-25 12:40:00,77.23,77.23,77.1,77.16,9000.0,62.1443,62.1443,62.0397,62.088,9000.0
2012-10-25 12:45:00,77.16,77.41,77.14,77.38,28100.0,62.088,62.2892,62.0719,62.265,28100.0
2012-10-25 12:50:00,77.42,77.42,77.18,77.23,14800.0,62.2972,62.2972,62.1041,62.1443,14800.0
2012-10-25 12:55:00,77.25,77.56,77.24,77.56,8300.0,62.1604,62.4099,62.1524,62.4099,8300.0
2012-10-25 13:00:00,77.56,77.66,77.46,77.61,13300.0,62.4099,62.4903,62.3294,62.4501,13300.0
2012-10-25 13:05:00,77.66,77.7,77.52,77.52,17900.0,62.4903,62.5225,62.3777,62.3777,17900.0
2012-10-25 13:10:00,77.52,77.56,77.41,77.41,10200.0,62.3777,62.4099,62.2892,62.2892,10200.0
2012-10-25 13:15:00,77.42,77.48,77.27,77.36,13000.0,62.2972,62.3455,62.1765,62.2489,13000.0
2012-10-25 13:20:00,77.34,77.37,77.27,77.32,7500.0,62.2328,62.257,62.1765,62.2167,7500.0
2012-10-25 13:25:00,77.34,77.53,77.31,77.43,13500.0,62.2328,62.3857,62.2087,62.3053,13500.0
2012-10-25 13:30:00,77.43,77.45,77.25,77.25,11900.0,62.3053,62.3214,62.1604,62.1604,11900.0
2012-10-25 13:35:00,77.25,77.45,77.25,77.35,22000.0,62.1604,62.3214,62.1604,62.2409,22000.0
2012-10-25 13:40:00,77.37,77.48,77.33,77.48,13500.0,62.257,62.3455,62.2248,62.3455,13500.0
2012-10-25 13:45:00,77.46,77.48,77.37,77.37,7900.0,62.3294,62.3455,62.257,62.257,7900.0
2012-10-25 13:50:00,77.37,77.4,77.29,77.32,11500.0,62.257,62.2811,62.1926,62.2167,11500.0
2012-10-25 13:55:00,77.31,77.37,77.25,77.36,13300.0,62.2087,62.257,62.1604,62.2489,13300.0
2012-10-25 14:00:00,77.38,77.41,77.26,77.27,14600.0,62.265,62.2892,62.1685,62.1765,14600.0
2012-10-25 14:05:00,77.3,77.31,77.11,77.15,19800.0,62.2007,62.2087,62.0478,62.08,19800.0
2012-10-25 14:10:00,77.13,77.35,77.11,77.35,25400.0,62.0639,62.2409,62.0478,62.2409,25400.0
2012-10-25 14:15:00,77.35,77.35,77.19,77.28,17300.0,62.2409,62.2409,62.1121,62.1846,17300.0
2012-10-25 14:20:00,77.27,77.36,77.22,77.36,15700.0,62.1765,62.2489,62.1363,62.2489,15700.0
2012-10-25 14:25:00,77.35,77.41,77.22,77.31,15700.0,62.2409,62.2892,62.1363,62.2087,15700.0
2012-10-25 14:30:00,77.27,77.4,77.21,77.31,13800.0,62.1765,62.2811,62.1282,62.2087,13800.0
2012-10-25 14:35:00,77.32,77.39,77.31,77.32,11000.0,62.2167,62.2731,62.2087,62.2167,11000.0
2012-10-25 14:40:00,77.35,77.54,77.32,77.54,24100.0,62.2409,62.3938,62.2167,62.3938,24100.0
2012-10-25 14:45:00,77.54,77.55,77.36,77.37,23500.0,62.3938,62.4018,62.2489,62.257,23500.0
2012-10-25 14:50:00,77.36,77.36,77.08,77.2,16600.0,62.2489,62.2489,62.0236,62.1202,16600.0
2012-10-25 14:55:00,77.22,77.34,77.19,77.34,17800.0,62.1363,62.2328,62.1121,62.2328,17800.0
2012-10-25 15:00:00,77.34,77.34,77.19,77.26,16400.0,62.2328,62.2328,62.1121,62.1685,16400.0
2012-10-25 15:05:00,77.27,77.31,77.07,77.13,17000.0,62.1765,62.2087,62.0156,62.0639,17000.0
2012-10-25 15:10:00,77.14,77.4,77.14,77.35,24200.0,62.0719,62.2811,62.0719,62.2409,24200.0
2012-10-25 15:15:00,77.38,77.58,77.36,77.39,29100.0,62.265,62.426,62.2489,62.2731,29100.0
2012-10-25 15:20:00,77.36,77.4,77.32,77.37,27200.0,62.2489,62.2811,62.2167,62.257,27200.0
2012-10-25 15:25:00,77.38,77.43,77.32,77.36,22400.0,62.265,62.3053,62.2167,62.2489,22400.0
2012-10-25 15:30:00,77.36,77.52,77.33,77.43,32700.0,62.2489,62.3777,62.2248,62.3053,32700.0
2012-10-25 15:35:00,77.45,77.49,77.33,77.44,25900.0,62.3214,62.3535,62.2248,62.3133,25900.0
2012-10-25 15:40:00,77.44,77.5,77.35,77.47,18300.0,62.3133,62.3616,62.2409,62.3374,18300.0
2012-10-25 15:45:00,77.47,77.55,77.37,77.42,32600.0,62.3374,62.4018,62.257,62.2972,32600.0
2012-10-25 15:50:00,77.43,77.5,77.39,77.46,41300.0,62.3053,62.3616,62.2731,62.3294,41300.0
2012-10-25 15:55:00,77.46,77.58,77.45,77.58,47000.0,62.3294,62.426,62.3214,62.426,47000.0
2012-10-26 09:30:00,77.76,77.87,77.65,77.79,13000.0,62.5708,62.6593,62.4823,62.5949,13000.0
2012-10-26 09:35:00,77.71,77.9,77.5,77.82,34400.0,62.5306,62.6835,62.3616,62.6191,34400.0
2012-10-26 09:40:00,77.82,77.83,77.43,77.43,18500.0,62.6191,62.6271,62.3053,62.3053,18500.0
2012-10-26 09:45:00,77.48,77.51,77.31,77.51,16500.0,62.3455,62.3696,62.2087,62.3696,16500.0
2012-10-26 09:50:00,77.5,77.5,77.21,77.25,40200.0,62.3616,62.3616,62.1282,62.1604,40200.0
2012-10-26 09:55:00,77.24,77.28,77.03,77.03,15600.0,62.1524,62.1846,61.9834,61.9834,15600.0
2012-10-26 10:00:00,77.02,77.22,76.96,77.12,37000.0,61.9753,62.1363,61.9271,62.0558,37000.0
2012-10-26 10:05:00,77.12,77.19,77.01,77.1,11600.0,62.0558,62.1121,61.9673,62.0397,11600.0
2012-10-26 10:10:00,77.09,77.26,77.04,77.25,11200.0,62.0317,62.1685,61.9914,62.1604,11200.0
2012-10-26 10:15:00,77.24,77.38,77.2,77.24,10000.0,62.1524,62.265,62.1202,62.1524,10000.0
2012-10-26 10:20:00,77.24,77.3,77.13,77.16,10500.0,62.1524,62.2007,62.0639,62.088,10500.0
2012-10-26 10:25:00,77.14,77.16,77.0,77.0,11300.0,62.0719,62.088,61.9593,61.9593,11300.0
2012-10-26 10:30:00,76.97,77.11,76.97,77.06,6000.0,61.9351,62.0478,61.9351,62.0075,6000.0
2012-10-26 10:35:00,77.02,77.2,77.02,77.2,7300.0,61.9753,62.1202,61.9753,62.1202,7300.0
2012-10-26 10:40:00,77.2,77.26,77.14,77.23,7700.0,62.1202,62.1685,62.0719,62.1443,7700.0
2012-10-26 10:45:00,77.22,77.22,77.0,77.05,9600.0,62.1363,62.1363,61.9593,61.9995,9600.0
2012-10-26 10:50:00,77.08,77.08,76.88,76.94,8900.0,62.0236,62.0236,61.8627,61.911,8900.0
2012-10-26 10:55:00,76.97,77.09,76.95,76.98,17700.0,61.9351,62.0317,61.919,61.9432,17700.0
2012-10-26 11:00:00,76.96,77.04,76.91,77.02,9400.0,61.9271,61.9914,61.8868,61.9753,9400.0
2012-10-26 11:05:00,77.05,77.15,77.03,77.11,13600.0,61.9995,62.08,61.9834,62.0478,13600.0
2012-10-26 11:10:00,77.12,77.14,77.07,77.13,10800.0,62.0558,62.0719,62.0156,62.0639,10800.0
2012-10-26 11:15:00,77.13,77.26,77.13,77.26,4600.0,62.0639,62.1685,62.0639,62.1685,4600.0
2012-10-26 11:20:00,77.24,77.26,77.09,77.15,7200.0,62.1524,62.1685,62.0317,62.08,7200.0
2012-10-26 11:25:00,77.15,77.27,77.14,77.27,4900.0,62.08,62.1765,62.0719,62.1765,4900.0
2012-10-26 11:30:00,77.25,77.28,77.12,77.17,12300.0,62.1604,62.1846,62.0558,62.096,12300.0
2012-10-26 11:35:00,77.16,77.17,77.11,77.16,8100.0,62.088,62.096,62.0478,62.088,8100.0
2012-10-26 11:40:00,77.15,77.17,77.07,77.12,16900.0,62.08,62.096,62.0156,62.0558,16900.0
2012-10-26 11:45:00,77.12,77.14,77.07,77.1,22600.0,62.0558,62.0719,62.0156,62.0397,22600.0
2012-10-26 11:50:00,77.1,77.15,77.05,77.05,15200.0,62.0397,62.08,61.9995,61.9995,15200.0
2012-10-26 11:55:00,77.06,77.17,77.02,77.03,8400.0,62.0075,62.096,61.9753,61.9834,8400.0
2012-10-26 12:00:00,77.03,77.04,76.89,76.99,13300.0,61.9834,61.9914,61.8707,61.9512,13300.0
2012-10-26 12:05:00,76.99,77.01,76.83,76.93,17300.0,61.9512,61.9673,61.8225,61.9029,17300.0
2012-10-26 12:10:00,76.95,77.03,76.92,76.98,10300.0,61.919,61.9834,61.8949,61.9432,10300.0
2012-10-26 12:15:00,76.97,77.07,76.96,76.98,14600.0,61.9351,62.0156,61.9271,61.9432,14600.0
2012-10-26 12:20:00,76.99,77.07,76.9,77.07,12000.0,61.9512,62.0156,61.8788,62.0156,12000.0
2012-10-26 12:25:00,77.07,77.12,76.96,77.12,9300.0,62.0156,62.0558,61.9271,62.0558,9300.0
2012-10-26 12:30:00,77.1,77.15,76.98,77.01,9800.0,62.0397,62.08,61.9432,61.9673,9800.0
2012-10-26 12:35:00,77.03,77.13,77.01,77.09,6000.0,61.9834,62.0639,61.9673,62.0317,6000.0
2012-10-26 12:40:00,77.09,77.18,76.94,76.94,10600.0,62.0317,62.1041,61.911,61.911,10600.0
2012-10-26 12:45:00,76.96,77.06,76.96,77.0,11400.0,61.9271,62.0075,61.9271,61.9593,11400.0
2012-10-26 12:50:00,76.99,77.06,76.99,77.02,4800.0,61.9512,62.0075,61.9512,61.9753,4800.0
2012-10-26 12:55:00,77.02,77.23,77.01,77.22,5400.0,61.9753,62.1443,61.9673,62.1363,5400.0
2012-10-26 13:00:00,77.18,77.18,77.09,77.11,6300.0,62.1041,62.1041,62.0317,62.0478,6300.0
2012-10-26 13:05:00,77.09,77.17,77.05,77.14,5600.0,62.0317,62.096,61.9995,62.0719,5600.0
2012-10-26 13:10:00,77.13,77.21,77.11,77.11,6700.0,62.0639,62.1282,62.0478,62.0478,6700.0
2012-10-26 13:15:00,77.11,77.14,77.06,77.11,4700.0,62.0478,62.0719,62.0075,62.0478,4700.0
2012-10-26 13:20:00,77.11,77.11,77.0,77.06,2600.0,62.0478,62.0478,61.9593,62.0075,2600.0
2012-10-26 13:25:00,77.03,77.2,76.98,77.18,5200.0,61.9834,62.1202,61.9432,62.1041,5200.0
2012-10-26 13:30:00,77.19,77.39,77.13,77.29,13300.0,62.1121,62.2731,62.0639,62.1926,13300.0
2012-10-26 13:35:00,77.29,77.48,77.28,77.38,15500.0,62.1926,62.3455,62.1846,62.265,15500.0
2012-10-26 13:40:00,77.37,77.39,77.3,77.37,25600.0,62.257,62.2731,62.2007,62.257,25600.0
2012-10-26 13:45:00,77.34,77.37,77.19,77.19,9200.0,62.2328,62.257,62.1121,62.1121,9200.0
2012-10-26 13:50:00,77.19,77.21,77.11,77.2,6100.0,62.1121,62.1282,62.0478,62.1202,6100.0
2012-10-26 13:55:00,77.22,77.23,77.13,77.16,5600.0,62.1363,62.1443,62.0639,62.088,5600.0
2012-10-26 14:00:00,77.17,77.19,77.15,77.16,8300.0,62.096,62.1121,62.08,62.088,8300.0
2012-10-26 14:05:00,77.18,77.21,77.15,77.16,11300.0,62.1041,62.1282,62.08,62.088,11300.0
2012-10-26 14:10:00,77.16,77.22,77.08,77.17,28100.0,62.088,62.1363,62.0236,62.096,28100.0
2012-10-26 14:15:00,77.17,77.21,77.11,77.19,7700.0,62.096,62.1282,62.0478,62.1121,7700.0
2012-10-26 14:20:00,77.2,77.2,77.1,77.15,5400.0,62.1202,62.1202,62.0397,62.08,5400.0
2012-10-26 14:25:00,77.15,77.28,77.15,77.19,4200.0,62.08,62.1846,62.08,62.1121,4200.0
2012-10-26 14:30:00,77.14,77.35,77.14,77.33,5700.0,62.0719,62.2409,62.0719,62.2248,5700.0
2012-10-26 14:35:00,77.37,77.37,77.18,77.19,4600.0,62.257,62.257,62.1041,62.1121,4600.0
2012-10-26 14:40:00,77.19,77.19,77.1,77.15,6700.0,62.1121,62.1121,62.0397,62.08,6700.0
2012-10-26 14:45:00,77.15,77.23,77.12,77.14,17400.0,62.08,62.1443,62.0558,62.0719,17400.0
2012-10-26 14:50:00,77.13,77.21,77.12,77.16,11200.0,62.0639,62.1282,62.0558,62.088,11200.0
2012-10-26 14:55:00,77.16,77.28,77.16,77.25,28400.0,62.088,62.1846,62.088,62.1604,28400.0
2012-10-26 15:00:00,77.24,77.33,77.21,77.31,9500.0,62.1524,62.2248,62.1282,62.2087,9500.0
2012-10-26 15:05:00,77.29,77.34,77.25,77.34,9400.0,62.1926,62.2328,62.1604,62.2328,9400.0
2012-10-26 15:10:00,77.38,77.55,77.35,77.54,7700.0,62.265,62.4018,62.2409,62.3938,7700.0
2012-10-26 15:15:00,77.55,77.55,77.42,77.48,16300.0,62.4018,62.4018,62.2972,62.3455,16300.0
2012-10-26 15:20:00,77.47,77.51,77.44,77.48,10300.0,62.3374,62.3696,62.3133,62.3455,10300.0
2012-10-26 15:25:00,77.48,77.54,77.46,77.51,10000.0,62.3455,62.3938,62.3294,62.3696,10000.0
2012-10-26 15:30:00,77.51,77.57,77.4,77.43,15700.0,62.3696,62.4179,62.2811,62.3053,15700.0
2012-10-26 15:35:00,77.46,77.5,77.42,77.42,22700.0,62.3294,62.3616,62.2972,62.2972,22700.0
2012-10-26 15:40:00,77.45,77.56,77.43,77.49,13300.0,62.3214,62.4099,62.3053,62.3535,13300.0
2012-10-26 15:45:00,77.53,77.53,77.36,77.43,28100.0,62.3857,62.3857,62.2489,62.3053,28100.0
2012-10-26 15:50:00,77.43,77.55,77.38,77.54,54500.0,62.3053,62.4018,62.265,62.3938,54500.0
2012-10-26 15:55:00,77.55,77.62,77.5,77.57,133600.0,62.4018,62.4581,62.3616,62.4179,133600.0
2012-10-31 09:30:00,77.67,77.98,77.54,77.82,20300.0,62.4984,62.7478,62.3938,62.6191,20300.0
2012-10-31 09:35:00,77.8,78.37,77.75,78.37,26900.0,62.603,63.0616,62.5628,63.0616,26900.0
2012-10-31 09:40:00,78.28,78.47,78.07,78.33,13000.0,62.9892,63.1421,62.8202,63.0295,13000.0
2012-10-31 09:45:00,78.34,79.16,78.24,79.16,22700.0,63.0375,63.6973,62.957,63.6973,22700.0
2012-10-31 09:50:00,79.0,79.1,78.45,78.77,23000.0,63.5686,63.649,63.126,63.3835,23000.0
2012-10-31 09:55:00,78.71,79.11,78.7,79.1,60600.0,63.3352,63.6571,63.3272,63.649,60600.0
2012-10-31 10:00:00,79.03,79.35,78.85,79.17,36900.0,63.5927,63.8502,63.4479,63.7054,36900.0
2012-10-31 10:05:00,79.16,79.24,78.89,78.94,41000.0,63.6973,63.7617,63.4801,63.5203,41000.0
2012-10-31 10:10:00,78.92,78.99,78.76,78.83,55700.0,63.5042,63.5605,63.3755,63.4318,55700.0
2012-10-31 10:15:00,78.77,79.02,78.76,78.98,26000.0,63.3835,63.5847,63.3755,63.5525,26000.0
2012-10-31 10:20:00,78.93,79.17,78.9,79.17,9900.0,63.5123,63.7054,63.4881,63.7054,9900.0
2012-10-31 10:25:00,79.22,79.26,78.95,79.02,11300.0,63.7456,63.7778,63.5283,63.5847,11300.0
2012-10-31 10:30:00,78.97,79.01,78.82,78.93,12800.0,63.5444,63.5766,63.4237,63.5123,12800.0
2012-10-31 10:35:00,78.93,79.07,78.85,79.0,11200.0,63.5123,63.6249,63.4479,63.5686,11200.0
2012-10-31 10:40:00,79.05,79.05,78.67,78.69,13100.0,63.6088,63.6088,63.303,63.3191,13100.0
2012-10-31 10:45:00,78.64,78.92,78.64,78.81,10100.0,63.2789,63.5042,63.2789,63.4157,10100.0
2012-10-31 10:50:00,78.81,78.81,78.55,78.67,15900.0,63.4157,63.4157,63.2065,63.303,15900.0
2012-10-31 10:55:00,78.73,78.77,78.7,78.72,23000.0,63.3513,63.3835,63.3272,63.3433,23000.0
2012-10-31 11:00:00,78.71,78.8,78.69,78.75,20400.0,63.3352,63.4076,63.3191,63.3674,20400.0
2012-10-31 11:05:00,78.71,78.8,78.7,78.7,10000.0,63.3352,63.4076,63.3272,63.3272,10000.0
2012-10-31 11:10:00,78.72,78.76,78.66,78.72,6900.0,63.3433,63.3755,63.295,63.3433,6900.0
2012-10-31 11:15:00,78.71,78.92,78.7,78.92,17300.0,63.3352,63.5042,63.3272,63.5042,17300.0
2012-10-31 11:20:00,78.93,78.99,78.77,78.77,11600.0,63.5123,63.5605,63.3835,63.3835,11600.0
2012-10-31 11:25:00,78.77,78.83,78.63,78.78,38100.0,63.3835,63.4318,63.2709,63.3916,38100.0
2012-10-31 11:30:00,78.78,78.86,78.76,78.8,46100.0,63.3916,63.4559,63.3755,63.4076,46100.0
2012-10-31 11:35:00,78.84,78.86,78.74,78.8,18900.0,63.4398,63.4559,63.3594,63.4076,18900.0
2012-10-31 11:40:00,78.81,78.91,78.8,78.87,22500.0,63.4157,63.4962,63.4076,63.464,22500.0
2012-10-31 11:45:00,78.86,78.92,78.81,78.9,17200.0,63.4559,63.5042,63.4157,63.4881,17200.0
2012-10-31 11:50:00,78.87,78.92,78.78,78.87,8500.0,63.464,63.5042,63.3916,63.464,8500.0
2012-10-31 11:55:00,78.87,78.91,78.78,78.86,5200.0,63.464,63.4962,63.3916,63.4559,5200.0
2012-10-31 12:00:00,78.86,78.86,78.7,78.78,8900.0,63.4559,63.4559,63.3272,63.3916,8900.0
2012-10-31 12:05:00,78.76,78.76,78.66,78.69,4700.0,63.3755,63.3755,63.295,63.3191,4700.0
2012-10-31 12:10:00,78.64,78.76,78.64,78.74,5100.0,63.2789,63.3755,63.2789,63.3594,5100.0
2012-10-31 12:15:00,78.69,78.7,78.57,78.57,7200.0,63.3191,63.3272,63.2226,63.2226,7200.0
2012-10-31 12:20:00,78.59,78.64,78.57,78.61,10900.0,63.2387,63.2789,63.2226,63.2548,10900.0
2012-10-31 12:25:00,78.6,78.63,78.51,78.62,18900.0,63.2467,63.2709,63.1743,63.2628,18900.0
2012-10-31 12:30:00,78.64,78.67,78.59,78.59,9600.0,63.2789,63.303,63.2387,63.2387,9600.0
2012-10-31 12:35:00,78.61,78.75,78.57,78.74,13500.0,63.2548,63.3674,63.2226,63.3594,13500.0
2012-10-31 12:40:00,78.73,78.85,78.65,78.66,23100.0,63.3513,63.4479,63.287,63.295,23100.0
2012-10-31 12:45:00,78.67,78.76,78.61,78.66,14100.0,63.303,63.3755,63.2548,63.295,14100.0
2012-10-31 12:50:00,78.66,78.77,78.61,78.69,9700.0,63.295,63.3835,63.2548,63.3191,9700.0
2012-10-31 12:55:00,78.69,78.75,78.63,78.72,5300.0,63.3191,63.3674,63.2709,63.3433,5300.0
2012-10-31 13:00:00,78.74,78.74,78.61,78.69,9300.0,63.3594,63.3594,63.2548,63.3191,9300.0
2012-10-31 13:05:00,78.67,78.74,78.61,78.68,10100.0,63.303,63.3594,63.2548,63.3111,10100.0
2012-10-31 13:10:00,78.7,78.7,78.61,78.67,9900.0,63.3272,63.3272,63.2548,63.303,9900.0
2012-10-31 13:15:00,78.67,78.72,78.62,78.65,17100.0,63.303,63.3433,63.2628,63.287,17100.0
2012-10-31 13:20:00,78.66,78.78,78.63,78.63,25900.0,63.295,63.3916,63.2709,63.2709,25900.0
2012-10-31 13:25:00,78.68,78.74,78.63,78.67,7700.0,63.3111,63.3594,63.2709,63.303,7700.0
2012-10-31 13:30:00,78.67,78.71,78.57,78.57,8000.0,63.303,63.3352,63.2226,63.2226,8000.0
2012-10-31 13:35:00,78.56,78.57,78.5,78.57,11400.0,63.2145,63.2226,63.1663,63.2226,11400.0
2012-10-31 13:40:00,78.56,78.59,78.5,78.58,9400.0,63.2145,63.2387,63.1663,63.2306,9400.0
2012-10-31 13:45:00,78.56,78.64,78.5,78.52,6500.0,63.2145,63.2789,63.1663,63.1823,6500.0
2012-10-31 13:50:00,78.54,78.57,78.49,78.52,7100.0,63.1984,63.2226,63.1582,63.1823,7100.0
2012-10-31 13:55:00,78.54,78.57,78.49,78.57,12600.0,63.1984,63.2226,63.1582,63.2226,12600.0
2012-10-31 14:00:00,78.57,78.68,78.52,78.58,6200.0,63.2226,63.3111,63.1823,63.2306,6200.0
2012-10-31 14:05:00,78.53,78.69,78.53,78.57,3200.0,63.1904,63.3191,63.1904,63.2226,3200.0
2012-10-31 14:10:00,78.63,78.63,78.54,78.55,5000.0,63.2709,63.2709,63.1984,63.2065,5000.0
2012-10-31 14:15:00,78.52,78.68,78.52,78.64,6300.0,63.1823,63.3111,63.1823,63.2789,6300.0
2012-10-31 14:20:00,78.66,78.75,78.57,78.63,7800.0,63.295,63.3674,63.2226,63.2709,7800.0
2012-10-31 14:25:00,78.6,78.63,78.54,78.54,5900.0,63.2467,63.2709,63.1984,63.1984,5900.0
2012-10-31 14:30:00,78.55,78.66,78.54,78.65,8900.0,63.2065,63.295,63.1984,63.287,8900.0
2012-10-31 14:35:00,78.65,78.67,78.57,78.63,7200.0,63.287,63.303,63.2226,63.2709,7200.0
2012-10-31 14:40:00,78.63,78.69,78.58,78.6,12900.0,63.2709,63.3191,63.2306,63.2467,12900.0
2012-10-31 14:45:00,78.6,78.62,78.57,78.57,4100.0,63.2467,63.2628,63.2226,63.2226,4100.0
2012-10-31 14:50:00,78.57,78.69,78.56,78.59,12100.0,63.2226,63.3191,63.2145,63.2387,12100.0
2012-10-31 14:55:00,78.59,78.68,78.54,78.67,16700.0,63.2387,63.3111,63.1984,63.303,16700.0
2012-10-31 15:00:00,78.65,78.7,78.57,78.68,8800.0,63.287,63.3272,63.2226,63.3111,8800.0
2012-10-31 15:05:00,78.72,78.77,78.63,78.72,8900.0,63.3433,63.3835,63.2709,63.3433,8900.0
2012-10-31 15:10:00,78.75,78.89,78.72,78.85,10400.0,63.3674,63.4801,63.3433,63.4479,10400.0
2012-10-31 15:15:00,78.89,78.94,78.83,78.89,10800.0,63.4801,63.5203,63.4318,63.4801,10800.0
2012-10-31 15:20:00,78.89,78.94,78.76,78.76,7000.0,63.4801,63.5203,63.3755,63.3755,7000.0
2012-10-31 15:25:00,78.74,78.83,78.74,78.81,8800.0,63.3594,63.4318,63.3594,63.4157,8800.0
2012-10-31 15:30:00,78.84,78.84,78.68,78.78,18300.0,63.4398,63.4398,63.3111,63.3916,18300.0
2012-10-31 15:35:00,78.81,78.82,78.71,78.79,17100.0,63.4157,63.4237,63.3352,63.3996,17100.0
2012-10-31 15:40:00,78.79,78.82,78.64,78.7,25100.0,63.3996,63.4237,63.2789,63.3272,25100.0
2012-10-31 15:45:00,78.71,78.81,78.63,78.68,27900.0,63.3352,63.4157,63.2709,63.3111,27900.0
2012-10-31 15:50:00,78.69,78.76,78.5,78.6,31500.0,63.3191,63.3755,63.1663,63.2467,31500.0
2012-10-31 15:55:00,78.62,78.71,78.53,78.64,39000.0,63.2628,63.3352,63.1904,63.2789,39000.0
2012-11-01 09:30:00,78.73,79.12,78.55,78.68,23400.0,63.3513,63.6651,63.2065,63.3111,23400.0
2012-11-01 09:35:00,78.79,79.29,78.59,78.72,60900.0,63.3996,63.8019,63.2387,63.3433,60900.0
2012-11-01 09:40:00,78.71,78.99,78.58,78.77,43800.0,63.3352,63.5605,63.2306,63.3835,43800.0
2012-11-01 09:45:00,78.85,78.91,78.66,78.82,27500.0,63.4479,63.4962,63.295,63.4237,27500.0
2012-11-01 09:50:00,78.8,79.09,78.74,79.09,32500.0,63.4076,63.641,63.3594,63.641,32500.0
2012-11-01 09:55:00,79.12,79.4,79.12,79.27,102600.0,63.6651,63.8904,63.6651,63.7858,102600.0
2012-11-01 10:00:00,79.32,79.95,79.3,79.74,35900.0,63.8261,64.333,63.81,64.164,35900.0
2012-11-01 10:05:00,79.78,80.32,79.69,80.21,110200.0,64.1962,64.6307,64.1238,64.5422,110200.0
2012-11-01 10:10:00,80.24,80.29,79.96,79.97,75500.0,64.5664,64.6066,64.3411,64.3491,75500.0
2012-11-01 10:15:00,79.98,80.08,79.92,79.96,18800.0,64.3572,64.4376,64.3089,64.3411,18800.0
2012-11-01 10:20:00,79.95,80.11,79.87,80.02,27200.0,64.333,64.4618,64.2686,64.3893,27200.0
2012-11-01 10:25:00,80.02,80.05,80.0,80.0,21400.0,64.3893,64.4135,64.3732,64.3732,21400.0
2012-11-01 10:30:00,80.01,80.15,80.0,80.11,48900.0,64.3813,64.4939,64.3732,64.4618,48900.0
2012-11-01 10:35:00,80.11,80.2,80.09,80.19,15300.0,64.4618,64.5342,64.4457,64.5261,15300.0
2012-11-01 10:40:00,80.19,80.5,80.17,80.25,37700.0,64.5261,64.7756,64.51,64.5744,37700.0
2012-11-01 10:45:00,80.27,80.41,80.22,80.26,76200.0,64.5905,64.7032,64.5503,64.5825,76200.0
2012-11-01 10:50:00,80.28,80.3,80.21,80.24,75200.0,64.5986,64.6146,64.5422,64.5664,75200.0
2012-11-01 10:55:00,80.2,80.24,80.08,80.14,10800.0,64.5342,64.5664,64.4376,64.4859,10800.0
2012-11-01 11:00:00,80.14,80.34,80.0,80.28,32400.0,64.4859,64.6468,64.3732,64.5986,32400.0
2012-11-01 11:05:00,80.29,80.57,80.29,80.43,41600.0,64.6066,64.8319,64.6066,64.7193,41600.0
2012-11-01 11:10:00,80.43,80.44,80.12,80.14,17900.0,64.7193,64.7273,64.4698,64.4859,17900.0
2012-11-01 11:15:00,80.17,80.18,80.08,80.11,7400.0,64.51,64.5181,64.4376,64.4618,7400.0
2012-11-01 11:20:00,80.1,80.22,80.08,80.18,7400.0,64.4537,64.5503,64.4376,64.5181,7400.0
2012-11-01 11:25:00,80.19,80.23,80.15,80.23,19900.0,64.5261,64.5583,64.4939,64.5583,19900.0
2012-11-01 11:30:00,80.2,80.31,80.2,80.31,42600.0,64.5342,64.6227,64.5342,64.6227,42600.0
2012-11-01 11:35:00,80.32,80.39,80.29,80.31,35300.0,64.6307,64.6871,64.6066,64.6227,35300.0
2012-11-01 11:40:00,80.31,80.41,80.31,80.38,30600.0,64.6227,64.7032,64.6227,64.679,30600.0
2012-11-01 11:45:00,80.37,80.4,80.32,80.32,23600.0,64.671,64.6951,64.6307,64.6307,23600.0
2012-11-01 11:50:00,80.32,80.43,80.24,80.24,35700.0,64.6307,64.7193,64.5664,64.5664,35700.0
2012-11-01 11:55:00,80.25,80.28,80.13,80.15,15700.0,64.5744,64.5986,64.4779,64.4939,15700.0
2012-11-01 12:00:00,80.13,80.2,80.08,80.11,15000.0,64.4779,64.5342,64.4376,64.4618,15000.0
2012-11-01 12:05:00,80.11,80.21,80.06,80.09,9700.0,64.4618,64.5422,64.4215,64.4457,9700.0
2012-11-01 12:10:00,80.08,80.12,80.01,80.12,10700.0,64.4376,64.4698,64.3813,64.4698,10700.0
2012-11-01 12:15:00,80.11,80.15,80.04,80.14,22200.0,64.4618,64.4939,64.4054,64.4859,22200.0
2012-11-01 12:20:00,80.09,80.09,79.98,80.0,19900.0,64.4457,64.4457,64.3572,64.3732,19900.0
2012-11-01 12:25:00,79.98,80.06,79.95,80.06,30300.0,64.3572,64.4215,64.333,64.4215,30300.0
2012-11-01 12:30:00,80.06,80.11,79.96,80.02,54600.0,64.4215,64.4618,64.3411,64.3893,54600.0
2012-11-01 12:35:00,80.02,80.07,79.94,80.0,9200.0,64.3893,64.4296,64.325,64.3732,9200.0
2012-11-01 12:40:00,80.0,80.0,79.91,79.97,8400.0,64.3732,64.3732,64.3008,64.3491,8400.0
2012-11-01 12:45:00,79.97,80.08,79.95,80.08,15200.0,64.3491,64.4376,64.333,64.4376,15200.0
2012-11-01 12:50:00,80.06,80.06,79.95,80.0,39900.0,64.4215,64.4215,64.333,64.3732,39900.0
2012-11-01 12:55:00,80.0,80.11,79.94,80.11,16300.0,64.3732,64.4618,64.325,64.4618,16300.0
2012-11-01 13:00:00,80.1,80.2,79.96,79.99,56300.0,64.4537,64.5342,64.3411,64.3652,56300.0
2012-11-01 13:05:00,79.97,80.11,79.96,79.99,13600.0,64.3491,64.4618,64.3411,64.3652,13600.0
2012-11-01 13:10:00,79.99,80.1,79.98,80.06,5600.0,64.3652,64.4537,64.3572,64.4215,5600.0
2012-11-01 13:15:00,80.05,80.05,79.98,80.05,14900.0,64.4135,64.4135,64.3572,64.4135,14900.0
2012-11-01 13:20:00,80.08,80.13,80.03,80.11,26000.0,64.4376,64.4779,64.3974,64.4618,26000.0
2012-11-01 13:25:00,80.08,80.18,80.07,80.17,21800.0,64.4376,64.5181,64.4296,64.51,21800.0
2012-11-01 13:30:00,80.16,80.17,80.0,80.14,28400.0,64.502,64.51,64.3732,64.4859,28400.0
2012-11-01 13:35:00,80.14,80.14,79.98,79.98,45200.0,64.4859,64.4859,64.3572,64.3572,45200.0
2012-11-01 13:40:00,79.98,80.05,79.94,80.04,18200.0,64.3572,64.4135,64.325,64.4054,18200.0
2012-11-01 13:45:00,80.02,80.09,80.0,80.09,18900.0,64.3893,64.4457,64.3732,64.4457,18900.0
2012-11-01 13:50:00,80.08,80.22,80.05,80.17,9700.0,64.4376,64.5503,64.4135,64.51,9700.0
2012-11-01 13:55:00,80.15,80.23,80.15,80.21,7200.0,64.4939,64.5583,64.4939,64.5422,7200.0
2012-11-01 14:00:00,80.2,80.3,80.18,80.25,24100.0,64.5342,64.6146,64.5181,64.5744,24100.0
2012-11-01 14:05:00,80.23,80.36,80.16,80.16,13100.0,64.5583,64.6629,64.502,64.502,13100.0
2012-11-01 14:10:00,80.15,80.22,80.09,80.16,62400.0,64.4939,64.5503,64.4457,64.502,62400.0
2012-11-01 14:15:00,80.17,80.25,80.09,80.24,22100.0,64.51,64.5744,64.4457,64.5664,22100.0
2012-11-01 14:20:00,80.22,80.3,80.1,80.22,70900.0,64.5503,64.6146,64.4537,64.5503,70900.0
2012-11-01 14:25:00,80.22,80.28,80.16,80.25,22500.0,64.5503,64.5986,64.502,64.5744,22500.0
2012-11-01 14:30:00,80.23,80.25,80.11,80.25,20600.0,64.5583,64.5744,64.4618,64.5744,20600.0
2012-11-01 14:35:00,80.24,80.27,80.16,80.25,24600.0,64.5664,64.5905,64.502,64.5744,24600.0
2012-11-01 14:40:00,80.25,80.51,80.25,80.5,20400.0,64.5744,64.7836,64.5744,64.7756,20400.0
2012-11-01 14:45:00,80.5,80.8,80.48,80.77,48600.0,64.7756,65.017,64.7595,64.9928,48600.0
2012-11-01 14:50:00,80.76,81.05,80.65,80.95,68100.0,64.9848,65.2181,64.8963,65.1377,68100.0
2012-11-01 14:55:00,80.94,81.16,80.93,81.05,60500.0,65.1296,65.3067,65.1216,65.2181,60500.0
2012-11-01 15:00:00,81.04,81.1,80.85,80.85,36400.0,65.2101,65.2584,65.0572,65.0572,36400.0
2012-11-01 15:05:00,80.84,80.97,80.8,80.87,24300.0,65.0492,65.1538,65.017,65.0733,24300.0
2012-11-01 15:10:00,80.86,80.88,80.78,80.84,30900.0,65.0653,65.0814,65.0009,65.0492,30900.0
2012-11-01 15:15:00,80.81,80.88,80.76,80.85,35800.0,65.025,65.0814,64.9848,65.0572,35800.0
2012-11-01 15:20:00,80.86,80.86,80.69,80.71,30300.0,65.0653,65.0653,64.9285,64.9446,30300.0
2012-11-01 15:25:00,80.71,80.76,80.7,80.7,24900.0,64.9446,64.9848,64.9365,64.9365,24900.0
2012-11-01 15:30:00,80.7,80.85,80.69,80.8,27600.0,64.9365,65.0572,64.9285,65.017,27600.0
2012-11-01 15:35:00,80.83,80.83,80.7,80.77,41800.0,65.0411,65.0411,64.9365,64.9928,41800.0
2012-11-01 15:40:00,80.76,80.86,80.73,80.84,44500.0,64.9848,65.0653,64.9607,65.0492,44500.0
2012-11-01 15:45:00,80.84,81.01,80.84,80.89,45900.0,65.0492,65.186,65.0492,65.0894,45900.0
2012-11-01 15:50:00,80.89,80.9,80.66,80.68,74600.0,65.0894,65.0974,64.9043,64.9204,74600.0
2012-11-01 15:55:00,80.7,80.85,80.63,80.81,123500.0,64.9365,65.0572,64.8802,65.025,123500.0
2012-11-02 09:30:00,81.29,81.86,80.93,80.98,32900.0,65.4113,65.8699,65.1216,65.1618,32900.0
2012-11-02 09:35:00,80.98,81.18,80.92,81.0,21800.0,65.1618,65.3228,65.1135,65.1779,21800.0
2012-11-02 09:40:00,80.99,81.35,80.99,81.23,30100.0,65.1699,65.4595,65.1699,65.363,30100.0
2012-11-02 09:45:00,81.26,81.26,80.82,80.85,43900.0,65.3871,65.3871,65.0331,65.0572,43900.0
2012-11-02 09:50:00,80.88,81.18,80.82,81.18,26900.0,65.0814,65.3228,65.0331,65.3228,26900.0
2012-11-02 09:55:00,81.09,81.28,81.07,81.28,21200.0,65.2503,65.4032,65.2342,65.4032,21200.0
2012-11-02 10:00:00,81.26,81.26,81.07,81.2,45800.0,65.3871,65.3871,65.2342,65.3388,45800.0
2012-11-02 10:05:00,81.24,81.26,80.92,80.97,49200.0,65.371,65.3871,65.1135,65.1538,49200.0
2012-11-02 10:10:00,80.99,81.1,80.82,80.85,65400.0,65.1699,65.2584,65.0331,65.0572,65400.0
2012-11-02 10:15:00,80.9,81.14,80.86,81.07,34900.0,65.0974,65.2906,65.0653,65.2342,34900.0
2012-11-02 10:20:00,81.05,81.05,80.82,81.02,33100.0,65.2181,65.2181,65.0331,65.194,33100.0
2012-11-02 10:25:00,81.03,81.11,80.98,81.08,40700.0,65.2021,65.2664,65.1618,65.2423,40700.0
2012-11-02 10:30:00,80.98,81.15,80.95,81.14,13700.0,65.1618,65.2986,65.1377,65.2906,13700.0
2012-11-02 10:35:00,81.11,81.28,81.11,81.13,23500.0,65.2664,65.4032,65.2664,65.2825,23500.0
2012-11-02 10:40:00,81.15,81.18,81.03,81.11,24100.0,65.2986,65.3228,65.2021,65.2664,24100.0
2012-11-02 10:45:00,81.06,81.17,81.03,81.17,9400.0,65.2262,65.3147,65.2021,65.3147,9400.0
2012-11-02 10:50:00,81.14,81.19,81.05,81.17,7600.0,65.2906,65.3308,65.2181,65.3147,7600.0
2012-11-02 10:55:00,81.15,81.15,81.01,81.06,14200.0,65.2986,65.2986,65.186,65.2262,14200.0
2012-11-02 11:00:00,81.03,81.1,80.88,80.91,29500.0,65.2021,65.2584,65.0814,65.1055,29500.0
2012-11-02 11:05:00,80.88,81.1,80.88,81.07,23000.0,65.0814,65.2584,65.0814,65.2342,23000.0
2012-11-02 11:10:00,81.07,81.09,80.92,81.01,23200.0,65.2342,65.2503,65.1135,65.186,23200.0
2012-11-02 11:15:00,81.0,81.18,80.94,80.95,33700.0,65.1779,65.3228,65.1296,65.1377,33700.0
2012-11-02 11:20:00,80.95,81.17,80.94,81.12,13600.0,65.1377,65.3147,65.1296,65.2745,13600.0
2012-11-02 11:25:00,81.11,81.2,81.03,81.08,15100.0,65.2664,65.3388,65.2021,65.2423,15100.0
2012-11-02 11:30:00,81.07,81.14,81.0,81.05,25400.0,65.2342,65.2906,65.1779,65.2181,25400.0
2012-11-02 11:35:00,81.06,81.18,81.03,81.08,10100.0,65.2262,65.3228,65.2021,65.2423,10100.0
2012-11-02 11:40:00,81.1,81.1,80.87,80.89,11000.0,65.2584,65.2584,65.0733,65.0894,11000.0
2012-11-02 11:45:00,80.85,80.97,80.64,80.64,17800.0,65.0572,65.1538,64.8882,64.8882,17800.0
2012-11-02 11:50:00,80.66,80.77,80.61,80.61,6100.0,64.9043,64.9928,64.8641,64.8641,6100.0
2012-11-02 11:55:00,80.64,80.68,80.49,80.51,9800.0,64.8882,64.9204,64.7675,64.7836,9800.0
2012-11-02 12:00:00,80.5,80.61,80.46,80.57,9400.0,64.7756,64.8641,64.7434,64.8319,9400.0
2012-11-02 12:05:00,80.54,80.55,80.44,80.47,4800.0,64.8078,64.8158,64.7273,64.7514,4800.0
2012-11-02 12:10:00,80.47,80.51,80.38,80.42,9200.0,64.7514,64.7836,64.679,64.7112,9200.0
2012-11-02 12:15:00,80.43,80.61,80.41,80.56,5500.0,64.7193,64.8641,64.7032,64.8239,5500.0
2012-11-02 12:20:00,80.59,80.59,80.47,80.49,3200.0,64.848,64.848,64.7514,64.7675,3200.0
2012-11-02 12:25:00,80.49,80.57,80.41,80.47,7800.0,64.7675,64.8319,64.7032,64.7514,7800.0
2012-11-02 12:30:00,80.44,80.55,80.44,80.46,3000.0,64.7273,64.8158,64.7273,64.7434,3000.0
2012-11-02 12:35:00,80.45,80.46,80.4,80.42,7100.0,64.7353,64.7434,64.6951,64.7112,7100.0
2012-11-02 12:40:00,80.4,80.42,80.38,80.4,7700.0,64.6951,64.7112,64.679,64.6951,7700.0
2012-11-02 12:45:00,80.37,80.47,80.37,80.41,4400.0,64.671,64.7514,64.671,64.7032,4400.0
2012-11-02 12:50:00,80.37,80.47,80.34,80.36,17500.0,64.671,64.7514,64.6468,64.6629,17500.0
2012-11-02 12:55:00,80.36,80.37,80.3,80.35,5800.0,64.6629,64.671,64.6146,64.6549,5800.0
2012-11-02 13:00:00,80.35,80.4,80.33,80.37,5100.0,64.6549,64.6951,64.6388,64.671,5100.0
2012-11-02 13:05:00,80.38,80.38,80.24,80.25,5300.0,64.679,64.679,64.5664,64.5744,5300.0
2012-11-02 13:10:00,80.26,80.43,80.24,80.42,8300.0,64.5825,64.7193,64.5664,64.7112,8300.0
2012-11-02 13:15:00,80.39,80.39,80.24,80.24,8500.0,64.6871,64.6871,64.5664,64.5664,8500.0
2012-11-02 13:20:00,80.24,80.36,80.22,80.33,5500.0,64.5664,64.6629,64.5503,64.6388,5500.0
2012-11-02 13:25:00,80.34,80.34,80.29,80.34,3100.0,64.6468,64.6468,64.6066,64.6468,3100.0
2012-11-02 13:30:00,80.36,80.39,80.22,80.33,10400.0,64.6629,64.6871,64.5503,64.6388,10400.0
2012-11-02 13:35:00,80.32,80.33,80.23,80.23,8300.0,64.6307,64.6388,64.5583,64.5583,8300.0
2012-11-02 13:40:00,80.24,80.3,80.23,80.25,5800.0,64.5664,64.6146,64.5583,64.5744,5800.0
2012-11-02 13:45:00,80.27,80.31,80.26,80.31,9400.0,64.5905,64.6227,64.5825,64.6227,9400.0
2012-11-02 13:50:00,80.3,80.3,80.09,80.15,17600.0,64.6146,64.6146,64.4457,64.4939,17600.0
2012-11-02 13:55:00,80.17,80.25,80.13,80.16,16100.0,64.51,64.5744,64.4779,64.502,16100.0
2012-11-02 14:00:00,80.13,80.16,79.96,80.01,14500.0,64.4779,64.502,64.3411,64.3813,14500.0
2012-11-02 14:05:00,80.0,80.08,79.96,80.04,9600.0,64.3732,64.4376,64.3411,64.4054,9600.0
2012-11-02 14:10:00,80.07,80.09,80.02,80.04,11600.0,64.4296,64.4457,64.3893,64.4054,11600.0
2012-11-02 14:15:00,80.05,80.13,80.02,80.02,6100.0,64.4135,64.4779,64.3893,64.3893,6100.0
2012-11-02 14:20:00,80.04,80.1,80.04,80.08,4900.0,64.4054,64.4537,64.4054,64.4376,4900.0
2012-11-02 14:25:00,80.07,80.17,80.07,80.07,8000.0,64.4296,64.51,64.4296,64.4296,8000.0
2012-11-02 14:30:00,80.09,80.09,79.92,79.92,4900.0,64.4457,64.4457,64.3089,64.3089,4900.0
2012-11-02 14:35:00,79.93,79.93,79.71,79.71,8800.0,64.3169,64.3169,64.1399,64.1399,8800.0
2012-11-02 14:40:00,79.71,79.76,79.67,79.7,14900.0,64.1399,64.1801,64.1077,64.1318,14900.0
2012-11-02 14:45:00,79.71,79.72,79.54,79.63,18200.0,64.1399,64.1479,64.0031,64.0755,18200.0
2012-11-02 14:50:00,79.63,79.7,79.6,79.6,9200.0,64.0755,64.1318,64.0514,64.0514,9200.0
2012-11-02 14:55:00,79.65,79.69,79.55,79.67,10300.0,64.0916,64.1238,64.0111,64.1077,10300.0
2012-11-02 15:00:00,79.67,79.83,79.66,79.76,18500.0,64.1077,64.2365,64.0997,64.1801,18500.0
2012-11-02 15:05:00,79.78,79.81,79.68,79.73,18600.0,64.1962,64.2204,64.1158,64.156,18600.0
2012-11-02 15:10:00,79.73,79.9,79.69,79.79,12800.0,64.156,64.2928,64.1238,64.2043,12800.0
2012-11-02 15:15:00,79.79,79.89,79.73,79.85,13200.0,64.2043,64.2847,64.156,64.2525,13200.0
2012-11-02 15:20:00,79.84,79.9,79.74,79.75,14800.0,64.2445,64.2928,64.164,64.1721,14800.0
2012-11-02 15:25:00,79.81,79.88,79.69,79.76,7000.0,64.2204,64.2767,64.1238,64.1801,7000.0
2012-11-02 15:30:00,79.76,79.76,79.54,79.62,23800.0,64.1801,64.1801,64.0031,64.0675,23800.0
2012-11-02 15:35:00,79.63,79.69,79.54,79.64,21000.0,64.0755,64.1238,64.0031,64.0836,21000.0
2012-11-02 15:40:00,79.63,79.72,79.59,79.69,23000.0,64.0755,64.1479,64.0433,64.1238,23000.0
2012-11-02 15:45:00,79.68,79.69,79.32,79.47,50100.0,64.1158,64.1238,63.8261,63.9468,50100.0
2012-11-02 15:50:00,79.49,79.57,79.42,79.45,33200.0,63.9629,64.0272,63.9065,63.9307,33200.0
2012-11-02 15:55:00,79.46,79.58,79.39,79.42,46500.0,63.9387,64.0353,63.8824,63.9065,46500.0
2012-11-05 09:30:00,78.73,79.23,78.12,78.95,53200.0,63.3513,63.7537,62.8605,63.5283,53200.0
2012-11-05 09:35:00,79.08,79.38,78.97,79.31,15100.0,63.633,63.8744,63.5444,63.818,15100.0
2012-11-05 09:40:00,79.34,79.59,79.23,79.4,18200.0,63.8422,64.0433,63.7537,63.8904,18200.0
2012-11-05 09:45:00,79.34,79.54,79.34,79.49,11300.0,63.8422,64.0031,63.8422,63.9629,11300.0
2012-11-05 09:50:00,79.52,79.86,79.52,79.8,14700.0,63.987,64.2606,63.987,64.2123,14700.0
2012-11-05 09:55:00,79.71,79.97,79.69,79.69,17900.0,64.1399,64.3491,64.1238,64.1238,17900.0
2012-11-05 10:00:00,79.69,79.98,79.66,79.88,23400.0,64.1238,64.3572,64.0997,64.2767,23400.0
2012-11-05 10:05:00,79.86,79.89,79.66,79.79,17300.0,64.2606,64.2847,64.0997,64.2043,17300.0
2012-11-05 10:10:00,79.79,80.02,79.79,79.98,20700.0,64.2043,64.3893,64.2043,64.3572,20700.0
2012-11-05 10:15:00,79.98,80.11,79.93,80.08,24900.0,64.3572,64.4618,64.3169,64.4376,24900.0
2012-11-05 10:20:00,80.08,80.12,79.93,79.99,21700.0,64.4376,64.4698,64.3169,64.3652,21700.0
2012-11-05 10:25:00,79.96,79.98,79.81,79.84,14100.0,64.3411,64.3572,64.2204,64.2445,14100.0
2012-11-05 10:30:00,79.9,80.01,79.75,79.94,15300.0,64.2928,64.3813,64.1721,64.325,15300.0
2012-11-05 10:35:00,79.91,80.07,79.79,79.91,17500.0,64.3008,64.4296,64.2043,64.3008,17500.0
2012-11-05 10:40:00,79.9,80.0,79.82,79.9,14300.0,64.2928,64.3732,64.2284,64.2928,14300.0
2012-11-05 10:45:00,79.95,80.01,79.8,79.87,9000.0,64.333,64.3813,64.2123,64.2686,9000.0
2012-11-05 10:50:00,79.86,79.86,79.72,79.85,10400.0,64.2606,64.2606,64.1479,64.2525,10400.0
2012-11-05 10:55:00,79.79,79.89,79.72,79.79,24600.0,64.2043,64.2847,64.1479,64.2043,24600.0
2012-11-05 11:00:00,79.83,79.98,79.79,79.98,29200.0,64.2365,64.3572,64.2043,64.3572,29200.0
2012-11-05 11:05:00,79.99,80.02,79.83,79.85,17900.0,64.3652,64.3893,64.2365,64.2525,17900.0
2012-11-05 11:10:00,79.85,79.89,79.68,79.68,13300.0,64.2525,64.2847,64.1158,64.1158,13300.0
2012-11-05 11:15:00,79.71,79.76,79.71,79.73,14300.0,64.1399,64.1801,64.1399,64.156,14300.0
2012-11-05 11:20:00,79.73,79.75,79.69,79.73,12000.0,64.156,64.1721,64.1238,64.156,12000.0
2012-11-05 11:25:00,79.73,79.8,79.68,79.75,27400.0,64.156,64.2123,64.1158,64.1721,27400.0
2012-11-05 11:30:00,79.78,79.81,79.71,79.76,22800.0,64.1962,64.2204,64.1399,64.1801,22800.0
2012-11-05 11:35:00,79.75,79.79,79.72,79.75,9700.0,64.1721,64.2043,64.1479,64.1721,9700.0
2012-11-05 11:40:00,79.77,79.78,79.71,79.75,7100.0,64.1882,64.1962,64.1399,64.1721,7100.0
2012-11-05 11:45:00,79.75,79.78,79.71,79.75,20500.0,64.1721,64.1962,64.1399,64.1721,20500.0
2012-11-05 11:50:00,79.72,79.76,79.7,79.7,4100.0,64.1479,64.1801,64.1318,64.1318,4100.0
2012-11-05 11:55:00,79.72,79.8,79.7,79.72,6400.0,64.1479,64.2123,64.1318,64.1479,6400.0
2012-11-05 12:00:00,79.72,79.72,79.64,79.67,4900.0,64.1479,64.1479,64.0836,64.1077,4900.0
2012-11-05 12:05:00,79.67,79.71,79.64,79.68,4100.0,64.1077,64.1399,64.0836,64.1158,4100.0
2012-11-05 12:10:00,79.65,79.7,79.64,79.68,5700.0,64.0916,64.1318,64.0836,64.1158,5700.0
2012-11-05 12:15:00,79.68,79.7,79.59,79.59,5700.0,64.1158,64.1318,64.0433,64.0433,5700.0
2012-11-05 12:20:00,79.61,79.65,79.56,79.57,6900.0,64.0594,64.0916,64.0192,64.0272,6900.0
2012-11-05 12:25:00,79.56,79.59,79.53,79.54,2700.0,64.0192,64.0433,63.9951,64.0031,2700.0
2012-11-05 12:30:00,79.54,79.61,79.51,79.61,3600.0,64.0031,64.0594,63.979,64.0594,3600.0
2012-11-05 12:35:00,79.58,79.62,79.54,79.54,5900.0,64.0353,64.0675,64.0031,64.0031,5900.0
2012-11-05 12:40:00,79.57,79.59,79.51,79.51,8000.0,64.0272,64.0433,63.979,63.979,8000.0
2012-11-05 12:45:00,79.5,79.57,79.5,79.52,6900.0,63.9709,64.0272,63.9709,63.987,6900.0
2012-11-05 12:50:00,79.5,79.51,79.39,79.39,12500.0,63.9709,63.979,63.8824,63.8824,12500.0
2012-11-05 12:55:00,79.4,79.52,79.4,79.44,16200.0,63.8904,63.987,63.8904,63.9226,16200.0
2012-11-05 13:00:00,79.46,79.49,79.39,79.43,13800.0,63.9387,63.9629,63.8824,63.9146,13800.0
2012-11-05 13:05:00,79.43,79.48,79.38,79.45,11100.0,63.9146,63.9548,63.8744,63.9307,11100.0
2012-11-05 13:10:00,79.45,79.52,79.4,79.42,9500.0,63.9307,63.987,63.8904,63.9065,9500.0
2012-11-05 13:15:00,79.4,79.48,79.36,79.47,11800.0,63.8904,63.9548,63.8583,63.9468,11800.0
2012-11-05 13:20:00,79.46,79.47,79.37,79.44,3400.0,63.9387,63.9468,63.8663,63.9226,3400.0
2012-11-05 13:25:00,79.46,79.47,79.36,79.36,6000.0,63.9387,63.9468,63.8583,63.8583,6000.0
2012-11-05 13:30:00,79.38,79.42,79.36,79.42,5700.0,63.8744,63.9065,63.8583,63.9065,5700.0
2012-11-05 13:35:00,79.43,79.49,79.42,79.45,6500.0,63.9146,63.9629,63.9065,63.9307,6500.0
2012-11-05 13:40:00,79.44,79.45,79.36,79.39,9800.0,63.9226,63.9307,63.8583,63.8824,9800.0
2012-11-05 13:45:00,79.4,79.52,79.39,79.5,36100.0,63.8904,63.987,63.8824,63.9709,36100.0
2012-11-05 13:50:00,79.45,79.47,79.39,79.42,8100.0,63.9307,63.9468,63.8824,63.9065,8100.0
2012-11-05 13:55:00,79.41,79.41,79.36,79.37,6000.0,63.8985,63.8985,63.8583,63.8663,6000.0
2012-11-05 14:00:00,79.37,79.54,79.37,79.54,10400.0,63.8663,64.0031,63.8663,64.0031,10400.0
2012-11-05 14:05:00,79.55,79.55,79.42,79.43,23900.0,64.0111,64.0111,63.9065,63.9146,23900.0
2012-11-05 14:10:00,79.46,79.46,79.36,79.36,13900.0,63.9387,63.9387,63.8583,63.8583,13900.0
2012-11-05 14:15:00,79.36,79.4,79.28,79.32,9200.0,63.8583,63.8904,63.7939,63.8261,9200.0
2012-11-05 14:20:00,79.34,79.37,79.29,79.35,8100.0,63.8422,63.8663,63.8019,63.8502,8100.0
2012-11-05 14:25:00,79.36,79.39,79.32,79.33,2900.0,63.8583,63.8824,63.8261,63.8341,2900.0
2012-11-05 14:30:00,79.36,79.4,79.35,79.4,13700.0,63.8583,63.8904,63.8502,63.8904,13700.0
2012-11-05 14:35:00,79.39,79.42,79.35,79.37,8700.0,63.8824,63.9065,63.8502,63.8663,8700.0
2012-11-05 14:40:00,79.35,79.47,79.35,79.42,11900.0,63.8502,63.9468,63.8502,63.9065,11900.0
2012-11-05 14:45:00,79.44,79.44,79.36,79.39,5600.0,63.9226,63.9226,63.8583,63.8824,5600.0
2012-11-05 14:50:00,79.41,79.52,79.38,79.49,16200.0,63.8985,63.987,63.8744,63.9629,16200.0
2012-11-05 14:55:00,79.49,79.59,79.47,79.59,9400.0,63.9629,64.0433,63.9468,64.0433,9400.0
2012-11-05 15:00:00,79.58,79.66,79.57,79.66,10500.0,64.0353,64.0997,64.0272,64.0997,10500.0
2012-11-05 15:05:00,79.69,79.69,79.58,79.6,9200.0,64.1238,64.1238,64.0353,64.0514,9200.0
2012-11-05 15:10:00,79.58,79.62,79.56,79.61,12100.0,64.0353,64.0675,64.0192,64.0594,12100.0
2012-11-05 15:15:00,79.59,79.64,79.57,79.59,13600.0,64.0433,64.0836,64.0272,64.0433,13600.0
2012-11-05 15:20:00,79.59,79.69,79.59,79.68,12900.0,64.0433,64.1238,64.0433,64.1158,12900.0
2012-11-05 15:25:00,79.68,79.74,79.67,79.68,14100.0,64.1158,64.164,64.1077,64.1158,14100.0
2012-11-05 15:30:00,79.68,79.73,79.61,79.62,15300.0,64.1158,64.156,64.0594,64.0675,15300.0
2012-11-05 15:35:00,79.62,79.84,79.62,79.82,20500.0,64.0675,64.2445,64.0675,64.2284,20500.0
2012-11-05 15:40:00,79.83,79.97,79.83,79.95,21900.0,64.2365,64.3491,64.2365,64.333,21900.0
2012-11-05 15:45:00,79.99,80.11,79.99,80.04,51400.0,64.3652,64.4618,64.3652,64.4054,51400.0
2012-11-05 15:50:00,80.03,80.11,79.96,80.1,46800.0,64.3974,64.4618,64.3411,64.4537,46800.0
2012-11-05 15:55:00,80.1,80.1,79.94,79.98,33300.0,64.4537,64.4537,64.325,64.3572,33300.0
2012-11-06 09:30:00,80.42,80.58,80.16,80.3,21600.0,64.7112,64.84,64.502,64.6146,21600.0
2012-11-06 09:35:00,80.13,80.39,80.08,80.39,11800.0,64.4779,64.6871,64.4376,64.6871,11800.0
2012-11-06 09:40:00,80.25,80.32,80.09,80.26,10100.0,64.5744,64.6307,64.4457,64.5825,10100.0
2012-11-06 09:45:00,80.3,80.49,80.22,80.4,5900.0,64.6146,64.7675,64.5503,64.6951,5900.0
2012-11-06 09:50:00,80.45,80.47,80.2,80.2,5900.0,64.7353,64.7514,64.5342,64.5342,5900.0
2012-11-06 09:55:00,80.2,80.33,80.18,80.26,5100.0,64.5342,64.6388,64.5181,64.5825,5100.0
2012-11-06 10:00:00,80.23,80.42,80.19,80.38,15500.0,64.5583,64.7112,64.5261,64.679,15500.0
2012-11-06 10:05:00,80.35,80.45,80.33,80.44,14100.0,64.6549,64.7353,64.6388,64.7273,14100.0
2012-11-06 10:10:00,80.4,80.45,80.31,80.33,12300.0,64.6951,64.7353,64.6227,64.6388,12300.0
2012-11-06 10:15:00,80.31,80.39,80.29,80.34,11700.0,64.6227,64.6871,64.6066,64.6468,11700.0
2012-11-06 10:20:00,80.34,80.43,80.29,80.41,8200.0,64.6468,64.7193,64.6066,64.7032,8200.0
2012-11-06 10:25:00,80.38,80.4,80.17,80.2,12800.0,64.679,64.6951,64.51,64.5342,12800.0
2012-11-06 10:30:00,80.25,80.29,80.1,80.21,10300.0,64.5744,64.6066,64.4537,64.5422,10300.0
2012-11-06 10:35:00,80.21,80.31,80.19,80.31,6200.0,64.5422,64.6227,64.5261,64.6227,6200.0
2012-11-06 10:40:00,80.3,80.4,80.29,80.39,4300.0,64.6146,64.6951,64.6066,64.6871,4300.0
2012-11-06 10:45:00,80.34,80.56,80.34,80.36,9100.0,64.6468,64.8239,64.6468,64.6629,9100.0
2012-11-06 10:50:00,80.41,80.45,80.39,80.4,8000.0,64.7032,64.7353,64.6871,64.6951,8000.0
2012-11-06 10:55:00,80.42,80.47,80.39,80.45,13500.0,64.7112,64.7514,64.6871,64.7353,13500.0
2012-11-06 11:00:00,80.47,80.54,80.43,80.5,8400.0,64.7514,64.8078,64.7193,64.7756,8400.0
2012-11-06 11:05:00,80.5,80.51,80.4,80.46,6500.0,64.7756,64.7836,64.6951,64.7434,6500.0
2012-11-06 11:10:00,80.46,80.5,80.43,80.47,14700.0,64.7434,64.7756,64.7193,64.7514,14700.0
2012-11-06 11:15:00,80.5,80.58,80.44,80.5,10400.0,64.7756,64.84,64.7273,64.7756,10400.0
2012-11-06 11:20:00,80.5,80.52,80.35,80.39,16700.0,64.7756,64.7917,64.6549,64.6871,16700.0
2012-11-06 11:25:00,80.39,80.43,80.37,80.43,12400.0,64.6871,64.7193,64.671,64.7193,12400.0
2012-11-06 11:30:00,80.45,80.53,80.45,80.53,13200.0,64.7353,64.7997,64.7353,64.7997,13200.0
2012-11-06 11:35:00,80.54,80.9,80.53,80.72,13200.0,64.8078,65.0974,64.7997,64.9526,13200.0
2012-11-06 11:40:00,80.69,80.87,80.69,80.87,10000.0,64.9285,65.0733,64.9285,65.0733,10000.0
2012-11-06 11:45:00,80.87,80.9,80.74,80.78,6200.0,65.0733,65.0974,64.9687,65.0009,6200.0
2012-11-06 11:50:00,80.79,81.01,80.79,80.99,22600.0,65.0089,65.186,65.0089,65.1699,22600.0
2012-11-06 11:55:00,80.99,80.99,80.93,80.98,2800.0,65.1699,65.1699,65.1216,65.1618,2800.0
2012-11-06 12:00:00,80.97,81.01,80.95,80.98,19800.0,65.1538,65.186,65.1377,65.1618,19800.0
2012-11-06 12:05:00,80.99,80.99,80.81,80.9,8500.0,65.1699,65.1699,65.025,65.0974,8500.0
2012-11-06 12:10:00,80.9,81.03,80.9,80.96,6100.0,65.0974,65.2021,65.0974,65.1457,6100.0
2012-11-06 12:15:00,81.01,81.01,80.89,80.89,3900.0,65.186,65.186,65.0894,65.0894,3900.0
2012-11-06 12:20:00,80.9,80.99,80.82,80.82,19700.0,65.0974,65.1699,65.0331,65.0331,19700.0
2012-11-06 12:25:00,80.85,80.86,80.75,80.75,8200.0,65.0572,65.0653,64.9767,64.9767,8200.0
2012-11-06 12:30:00,80.78,80.82,80.71,80.76,8900.0,65.0009,65.0331,64.9446,64.9848,8900.0
2012-11-06 12:35:00,80.75,80.81,80.71,80.71,6700.0,64.9767,65.025,64.9446,64.9446,6700.0
2012-11-06 12:40:00,80.7,80.78,80.59,80.69,13500.0,64.9365,65.0009,64.848,64.9285,13500.0
2012-11-06 12:45:00,80.67,80.67,80.5,80.62,3900.0,64.9124,64.9124,64.7756,64.8721,3900.0
2012-11-06 12:50:00,80.65,80.75,80.63,80.75,4000.0,64.8963,64.9767,64.8802,64.9767,4000.0
2012-11-06 12:55:00,80.74,80.74,80.68,80.68,1900.0,64.9687,64.9687,64.9204,64.9204,1900.0
2012-11-06 13:00:00,80.68,80.75,80.67,80.74,7100.0,64.9204,64.9767,64.9124,64.9687,7100.0
2012-11-06 13:05:00,80.73,80.8,80.72,80.77,3300.0,64.9607,65.017,64.9526,64.9928,3300.0
2012-11-06 13:10:00,80.78,80.83,80.69,80.83,4200.0,65.0009,65.0411,64.9285,65.0411,4200.0
2012-11-06 13:15:00,80.81,80.83,80.63,80.75,6700.0,65.025,65.0411,64.8802,64.9767,6700.0
2012-11-06 13:20:00,80.75,80.82,80.67,80.81,6500.0,64.9767,65.0331,64.9124,65.025,6500.0
2012-11-06 13:25:00,80.81,80.87,80.78,80.83,4100.0,65.025,65.0733,65.0009,65.0411,4100.0
2012-11-06 13:30:00,80.83,80.86,80.8,80.82,2500.0,65.0411,65.0653,65.017,65.0331,2500.0
2012-11-06 13:35:00,80.82,80.93,80.8,80.86,5100.0,65.0331,65.1216,65.017,65.0653,5100.0
2012-11-06 13:40:00,80.85,80.94,80.83,80.94,2000.0,65.0572,65.1296,65.0411,65.1296,2000.0
2012-11-06 13:45:00,80.95,80.95,80.88,80.95,4700.0,65.1377,65.1377,65.0814,65.1377,4700.0
2012-11-06 13:50:00,80.97,81.01,80.93,80.96,5500.0,65.1538,65.186,65.1216,65.1457,5500.0
2012-11-06 13:55:00,80.95,80.95,80.82,80.86,11800.0,65.1377,65.1377,65.0331,65.0653,11800.0
2012-11-06 14:00:00,80.89,80.94,80.81,80.85,7700.0,65.0894,65.1296,65.025,65.0572,7700.0
2012-11-06 14:05:00,80.83,80.84,80.82,80.83,4100.0,65.0411,65.0492,65.0331,65.0411,4100.0
2012-11-06 14:10:00,80.83,80.89,80.8,80.83,7500.0,65.0411,65.0894,65.017,65.0411,7500.0
2012-11-06 14:15:00,80.86,80.89,80.84,80.88,4200.0,65.0653,65.0894,65.0492,65.0814,4200.0
2012-11-06 14:20:00,80.87,80.89,80.83,80.86,6800.0,65.0733,65.0894,65.0411,65.0653,6800.0
2012-11-06 14:25:00,80.88,80.91,80.8,80.81,9500.0,65.0814,65.1055,65.017,65.025,9500.0
2012-11-06 14:30:00,80.81,80.87,80.76,80.81,15300.0,65.025,65.0733,64.9848,65.025,15300.0
2012-11-06 14:35:00,80.81,80.9,80.81,80.87,5800.0,65.025,65.0974,65.025,65.0733,5800.0
2012-11-06 14:40:00,80.86,80.88,80.83,80.83,6600.0,65.0653,65.0814,65.0411,65.0411,6600.0
2012-11-06 14:45:00,80.83,80.86,80.65,80.71,15900.0,65.0411,65.0653,64.8963,64.9446,15900.0
2012-11-06 14:50:00,80.71,80.79,80.57,80.57,14400.0,64.9446,65.0089,64.8319,64.8319,14400.0
2012-11-06 14:55:00,80.56,80.66,80.56,80.58,11700.0,64.8239,64.9043,64.8239,64.84,11700.0
2012-11-06 15:00:00,80.58,80.64,80.54,80.58,9700.0,64.84,64.8882,64.8078,64.84,9700.0
2012-11-06 15:05:00,80.58,80.72,80.58,80.7,15000.0,64.84,64.9526,64.84,64.9365,15000.0
2012-11-06 15:10:00,80.69,80.7,80.64,80.67,8100.0,64.9285,64.9365,64.8882,64.9124,8100.0
2012-11-06 15:15:00,80.68,80.72,80.62,80.69,11400.0,64.9204,64.9526,64.8721,64.9285,11400.0
2012-11-06 15:20:00,80.69,80.76,80.62,80.72,14100.0,64.9285,64.9848,64.8721,64.9526,14100.0
2012-11-06 15:25:00,80.71,80.74,80.56,80.59,16600.0,64.9446,64.9687,64.8239,64.848,16600.0
2012-11-06 15:30:00,80.62,80.69,80.58,80.66,17600.0,64.8721,64.9285,64.84,64.9043,17600.0
2012-11-06 15:35:00,80.64,80.66,80.52,80.62,14700.0,64.8882,64.9043,64.7917,64.8721,14700.0
2012-11-06 15:40:00,80.61,80.65,80.54,80.6,18600.0,64.8641,64.8963,64.8078,64.856,18600.0
2012-11-06 15:45:00,80.6,80.63,80.53,80.6,18400.0,64.856,64.8802,64.7997,64.856,18400.0
2012-11-06 15:50:00,80.61,80.63,80.5,80.5,33500.0,64.8641,64.8802,64.7756,64.7756,33500.0
2012-11-06 15:55:00,80.5,80.53,80.42,80.43,59200.0,64.7756,64.7997,64.7112,64.7193,59200.0
2012-11-07 09:30:00,79.29,79.29,78.43,78.83,37900.0,64.1397,64.1397,63.444,63.7676,37900.0
2012-11-07 09:35:00,78.73,78.81,78.25,78.71,41900.0,63.6867,63.7514,63.2984,63.6705,41900.0
2012-11-07 09:40:00,78.7,78.72,78.32,78.41,30000.0,63.6624,63.6786,63.355,63.4278,30000.0
2012-11-07 09:45:00,78.49,78.92,78.46,78.72,18400.0,63.4925,63.8404,63.4683,63.6786,18400.0
2012-11-07 09:50:00,78.71,78.71,78.46,78.59,11900.0,63.6705,63.6705,63.4683,63.5734,11900.0
2012-11-07 09:55:00,78.59,78.79,78.57,78.73,9700.0,63.5734,63.7352,63.5573,63.6867,9700.0
2012-11-07 10:00:00,78.76,78.76,78.38,78.62,14400.0,63.711,63.711,63.4036,63.5977,14400.0
2012-11-07 10:05:00,78.72,78.72,78.41,78.65,11000.0,63.6786,63.6786,63.4278,63.622,11000.0
2012-11-07 10:10:00,78.64,78.64,78.37,78.37,14400.0,63.6139,63.6139,63.3955,63.3955,14400.0
2012-11-07 10:15:00,78.37,78.38,78.0,78.0,28000.0,63.3955,63.4036,63.0962,63.0962,28000.0
2012-11-07 10:20:00,78.0,78.19,77.97,78.19,21300.0,63.0962,63.2499,63.0719,63.2499,21300.0
2012-11-07 10:25:00,78.17,78.17,78.0,78.17,11800.0,63.2337,63.2337,63.0962,63.2337,11800.0
2012-11-07 10:30:00,78.17,78.29,78.07,78.29,10700.0,63.2337,63.3308,63.1528,63.3308,10700.0
2012-11-07 10:35:00,78.26,78.26,77.93,78.19,24500.0,63.3065,63.3065,63.0395,63.2499,24500.0
2012-11-07 10:40:00,78.18,78.22,77.95,77.97,32200.0,63.2418,63.2741,63.0557,63.0719,32200.0
2012-11-07 10:45:00,77.96,78.12,77.92,78.02,14700.0,63.0638,63.1932,63.0315,63.1124,14700.0
2012-11-07 10:50:00,78.03,78.05,77.77,77.87,24600.0,63.1204,63.1366,62.9101,62.991,24600.0
2012-11-07 10:55:00,77.92,77.96,77.7,77.73,23300.0,63.0315,63.0638,62.8535,62.8778,23300.0
2012-11-07 11:00:00,77.72,78.04,77.72,77.97,10900.0,62.8697,63.1285,62.8697,63.0719,10900.0
2012-11-07 11:05:00,77.95,78.02,77.86,77.97,32600.0,63.0557,63.1124,62.9829,63.0719,32600.0
2012-11-07 11:10:00,77.98,78.07,77.95,78.05,8800.0,63.08,63.1528,63.0557,63.1366,8800.0
2012-11-07 11:15:00,78.04,78.1,77.9,77.9,23400.0,63.1285,63.1771,63.0153,63.0153,23400.0
2012-11-07 11:20:00,77.92,78.01,77.81,77.85,12600.0,63.0315,63.1043,62.9425,62.9748,12600.0
2012-11-07 11:25:00,77.83,77.87,77.63,77.72,20900.0,62.9587,62.991,62.7969,62.8697,20900.0
2012-11-07 11:30:00,77.73,77.75,77.48,77.64,17800.0,62.8778,62.8939,62.6755,62.805,17800.0
2012-11-07 11:35:00,77.64,77.8,77.64,77.72,20100.0,62.805,62.9344,62.805,62.8697,20100.0
2012-11-07 11:40:00,77.7,77.79,77.62,77.71,27300.0,62.8535,62.9263,62.7888,62.8616,27300.0
2012-11-07 11:45:00,77.7,77.79,77.64,77.75,28500.0,62.8535,62.9263,62.805,62.8939,28500.0
2012-11-07 11:50:00,77.74,77.9,77.7,77.81,18000.0,62.8859,63.0153,62.8535,62.9425,18000.0
2012-11-07 11:55:00,77.8,77.92,77.68,77.89,27300.0,62.9344,63.0315,62.8373,63.0072,27300.0
2012-11-07 12:00:00,77.9,78.0,77.84,77.99,20600.0,63.0153,63.0962,62.9667,63.0881,20600.0
2012-11-07 12:05:00,77.99,78.0,77.87,77.87,25700.0,63.0881,63.0962,62.991,62.991,25700.0
2012-11-07 12:10:00,77.88,77.95,77.8,77.83,28500.0,62.9991,63.0557,62.9344,62.9587,28500.0
2012-11-07 12:15:00,77.86,77.97,77.85,77.94,15400.0,62.9829,63.0719,62.9748,63.0476,15400.0
2012-11-07 12:20:00,77.91,77.95,77.88,77.92,5500.0,63.0234,63.0557,62.9991,63.0315,5500.0
2012-11-07 12:25:00,77.88,77.88,77.77,77.81,14400.0,62.9991,62.9991,62.9101,62.9425,14400.0
2012-11-07 12:30:00,77.81,77.86,77.65,77.67,15800.0,62.9425,62.9829,62.813,62.8292,15800.0
2012-11-07 12:35:00,77.68,77.83,77.68,77.76,7700.0,62.8373,62.9587,62.8373,62.902,7700.0
2012-11-07 12:40:00,77.76,77.79,77.6,77.74,24900.0,62.902,62.9263,62.7726,62.8859,24900.0
2012-11-07 12:45:00,77.7,77.78,77.62,77.78,9900.0,62.8535,62.9182,62.7888,62.9182,9900.0
2012-11-07 12:50:00,77.8,77.84,77.72,77.79,8000.0,62.9344,62.9667,62.8697,62.9263,8000.0
2012-11-07 12:55:00,77.83,77.84,77.71,77.76,18500.0,62.9587,62.9667,62.8616,62.902,18500.0
2012-11-07 13:00:00,77.78,77.81,77.65,77.78,17500.0,62.9182,62.9425,62.813,62.9182,17500.0
2012-11-07 13:05:00,77.81,78.03,77.81,77.99,23900.0,62.9425,63.1204,62.9425,63.0881,23900.0
2012-11-07 13:10:00,77.97,78.0,77.92,77.99,29200.0,63.0719,63.0962,63.0315,63.0881,29200.0
2012-11-07 13:15:00,77.97,78.0,77.84,77.84,32500.0,63.0719,63.0962,62.9667,62.9667,32500.0
2012-11-07 13:20:00,77.87,78.04,77.87,78.03,17200.0,62.991,63.1285,62.991,63.1204,17200.0
2012-11-07 13:25:00,78.04,78.04,77.93,77.93,16100.0,63.1285,63.1285,63.0395,63.0395,16100.0
2012-11-07 13:30:00,77.97,78.02,77.9,77.9,15300.0,63.0719,63.1124,63.0153,63.0153,15300.0
2012-11-07 13:35:00,77.95,78.01,77.89,77.93,9700.0,63.0557,63.1043,63.0072,63.0395,9700.0
2012-11-07 13:40:00,77.93,78.03,77.86,78.0,25600.0,63.0395,63.1204,62.9829,63.0962,25600.0
2012-11-07 13:45:00,77.99,78.01,77.85,77.85,29500.0,63.0881,63.1043,62.9748,62.9748,29500.0
2012-11-07 13:50:00,77.9,77.95,77.82,77.86,21600.0,63.0153,63.0557,62.9506,62.9829,21600.0
2012-11-07 13:55:00,77.89,77.89,77.76,77.79,24700.0,63.0072,63.0072,62.902,62.9263,24700.0
2012-11-07 14:00:00,77.8,77.84,77.7,77.76,31400.0,62.9344,62.9667,62.8535,62.902,31400.0
2012-11-07 14:05:00,77.78,77.83,77.74,77.8,20900.0,62.9182,62.9587,62.8859,62.9344,20900.0
2012-11-07 14:10:00,77.81,77.83,77.68,77.73,15400.0,62.9425,62.9587,62.8373,62.8778,15400.0
2012-11-07 14:15:00,77.74,77.75,77.66,77.7,12800.0,62.8859,62.8939,62.8211,62.8535,12800.0
2012-11-07 14:20:00,77.7,77.76,77.67,77.75,11200.0,62.8535,62.902,62.8292,62.8939,11200.0
2012-11-07 14:25:00,77.76,77.76,77.64,77.7,22400.0,62.902,62.902,62.805,62.8535,22400.0
2012-11-07 14:30:00,77.68,77.73,77.55,77.63,29300.0,62.8373,62.8778,62.7322,62.7969,29300.0
2012-11-07 14:35:00,77.63,77.64,77.45,77.48,17600.0,62.7969,62.805,62.6513,62.6755,17600.0
2012-11-07 14:40:00,77.5,77.51,77.4,77.46,17400.0,62.6917,62.6998,62.6108,62.6594,17400.0
2012-11-07 14:45:00,77.48,77.57,77.43,77.48,21100.0,62.6755,62.7483,62.6351,62.6755,21100.0
2012-11-07 14:50:00,77.5,77.5,77.37,77.46,17000.0,62.6917,62.6917,62.5866,62.6594,17000.0
2012-11-07 14:55:00,77.49,77.54,77.43,77.49,36600.0,62.6836,62.7241,62.6351,62.6836,36600.0
2012-11-07 15:00:00,77.53,77.63,77.53,77.57,29100.0,62.716,62.7969,62.716,62.7483,29100.0
2012-11-07 15:05:00,77.57,77.73,77.5,77.62,26200.0,62.7483,62.8778,62.6917,62.7888,26200.0
2012-11-07 15:10:00,77.64,77.79,77.63,77.72,29400.0,62.805,62.9263,62.7969,62.8697,29400.0
2012-11-07 15:15:00,77.69,77.81,77.69,77.79,21600.0,62.8454,62.9425,62.8454,62.9263,21600.0
2012-11-07 15:20:00,77.79,78.01,77.78,78.01,23200.0,62.9263,63.1043,62.9182,63.1043,23200.0
2012-11-07 15:25:00,78.02,78.05,77.95,77.98,50700.0,63.1124,63.1366,63.0557,63.08,50700.0
2012-11-07 15:30:00,77.97,78.06,77.91,78.0,38000.0,63.0719,63.1447,63.0234,63.0962,38000.0
2012-11-07 15:35:00,78.0,78.03,77.9,77.93,34700.0,63.0962,63.1204,63.0153,63.0395,34700.0
2012-11-07 15:40:00,77.92,78.04,77.82,78.0,34900.0,63.0315,63.1285,62.9506,63.0962,34900.0
2012-11-07 15:45:00,78.0,78.09,77.74,77.81,49900.0,63.0962,63.169,62.8859,62.9425,49900.0
2012-11-07 15:50:00,77.8,77.91,77.75,77.77,44900.0,62.9344,63.0234,62.8939,62.9101,44900.0
2012-11-07 15:55:00,77.76,77.81,77.45,77.46,138300.0,62.902,62.9425,62.6513,62.6594,138300.0
2012-11-08 09:30:00,78.42,79.11,78.42,78.54,107200.0,63.4359,63.9941,63.4359,63.533,107200.0
2012-11-08 09:35:00,78.54,79.57,78.53,79.41,71700.0,63.533,64.3662,63.5249,64.2368,71700.0
2012-11-08 09:40:00,79.46,79.59,79.11,79.37,69000.0,64.2772,64.3824,63.9941,64.2044,69000.0
2012-11-08 09:45:00,79.35,79.81,79.31,79.71,40400.0,64.1882,64.5603,64.1559,64.4794,40400.0
2012-11-08 09:50:00,79.71,79.71,79.27,79.51,29200.0,64.4794,64.4794,64.1235,64.3177,29200.0
2012-11-08 09:55:00,79.5,79.62,79.45,79.58,24400.0,64.3096,64.4066,64.2691,64.3743,24400.0
2012-11-08 10:00:00,79.58,79.71,79.56,79.58,36000.0,64.3743,64.4794,64.3581,64.3743,36000.0
2012-11-08 10:05:00,79.57,79.6,79.25,79.43,31000.0,64.3662,64.3905,64.1073,64.2529,31000.0
2012-11-08 10:10:00,79.42,79.49,79.36,79.36,35700.0,64.2448,64.3015,64.1963,64.1963,35700.0
2012-11-08 10:15:00,79.41,79.44,79.33,79.36,55000.0,64.2368,64.261,64.172,64.1963,55000.0
2012-11-08 10:20:00,79.36,79.36,79.09,79.18,39800.0,64.1963,64.1963,63.9779,64.0507,39800.0
2012-11-08 10:25:00,79.17,79.22,79.02,79.18,30600.0,64.0426,64.0831,63.9213,64.0507,30600.0
2012-11-08 10:30:00,79.2,79.25,79.06,79.1,47200.0,64.0669,64.1073,63.9536,63.986,47200.0
2012-11-08 10:35:00,79.1,79.13,78.94,79.07,37400.0,63.986,64.0103,63.8566,63.9617,37400.0
2012-11-08 10:40:00,79.06,79.08,78.73,79.03,35900.0,63.9536,63.9698,63.6867,63.9294,35900.0
2012-11-08 10:45:00,79.03,79.17,78.78,78.83,26400.0,63.9294,64.0426,63.7271,63.7676,26400.0
2012-11-08 10:50:00,78.82,79.11,78.82,79.02,28000.0,63.7595,63.9941,63.7595,63.9213,28000.0
2012-11-08 10:55:00,79.08,79.08,78.81,78.99,18600.0,63.9698,63.9698,63.7514,63.897,18600.0
2012-11-08 11:00:00,79.01,79.16,78.79,78.9,22500.0,63.9132,64.0345,63.7352,63.8242,22500.0
2012-11-08 11:05:00,78.93,79.26,78.91,79.21,21700.0,63.8485,64.1154,63.8323,64.075,21700.0
2012-11-08 11:10:00,79.21,79.3,79.14,79.29,34000.0,64.075,64.1478,64.0183,64.1397,34000.0
2012-11-08 11:15:00,79.27,79.28,78.98,79.0,47700.0,64.1235,64.1316,63.8889,63.9051,47700.0
2012-11-08 11:20:00,79.0,79.19,78.93,79.19,28500.0,63.9051,64.0588,63.8485,64.0588,28500.0
2012-11-08 11:25:00,79.23,79.33,79.16,79.33,17200.0,64.0912,64.172,64.0345,64.172,17200.0
2012-11-08 11:30:00,79.33,79.34,79.13,79.15,103200.0,64.172,64.1801,64.0103,64.0264,103200.0
2012-11-08 11:35:00,79.13,79.13,78.95,78.96,97600.0,64.0103,64.0103,63.8647,63.8727,97600.0
2012-11-08 11:40:00,78.97,79.0,78.85,78.99,34500.0,63.8808,63.9051,63.7838,63.897,34500.0
2012-11-08 11:45:00,79.01,79.07,78.97,79.03,26400.0,63.9132,63.9617,63.8808,63.9294,26400.0
2012-11-08 11:50:00,79.03,79.31,79.02,79.29,24300.0,63.9294,64.1559,63.9213,64.1397,24300.0
2012-11-08 11:55:00,79.3,79.35,79.23,79.29,11700.0,64.1478,64.1882,64.0912,64.1397,11700.0
2012-11-08 12:00:00,79.31,79.31,79.18,79.23,15600.0,64.1559,64.1559,64.0507,64.0912,15600.0
2012-11-08 12:05:00,79.25,79.32,79.17,79.28,15700.0,64.1073,64.164,64.0426,64.1316,15700.0
2012-11-08 12:10:00,79.28,79.31,79.1,79.29,48300.0,64.1316,64.1559,63.986,64.1397,48300.0
2012-11-08 12:15:00,79.28,79.3,79.13,79.14,11800.0,64.1316,64.1478,64.0103,64.0183,11800.0
2012-11-08 12:20:00,79.13,79.32,79.13,79.28,12400.0,64.0103,64.164,64.0103,64.1316,12400.0
2012-11-08 12:25:00,79.22,79.28,79.22,79.23,7800.0,64.0831,64.1316,64.0831,64.0912,7800.0
2012-11-08 12:30:00,79.26,79.27,79.16,79.17,9600.0,64.1154,64.1235,64.0345,64.0426,9600.0
2012-11-08 12:35:00,79.17,79.17,78.96,79.09,11800.0,64.0426,64.0426,63.8727,63.9779,11800.0
2012-11-08 12:40:00,79.09,79.11,78.93,78.93,8100.0,63.9779,63.9941,63.8485,63.8485,8100.0
2012-11-08 12:45:00,78.92,78.95,78.79,78.84,13700.0,63.8404,63.8647,63.7352,63.7757,13700.0
2012-11-08 12:50:00,78.84,78.85,78.71,78.75,13400.0,63.7757,63.7838,63.6705,63.7029,13400.0
2012-11-08 12:55:00,78.74,78.8,78.66,78.71,46100.0,63.6948,63.7433,63.6301,63.6705,46100.0
2012-11-08 13:00:00,78.72,78.88,78.71,78.72,33500.0,63.6786,63.808,63.6705,63.6786,33500.0
2012-11-08 13:05:00,78.69,78.78,78.61,78.66,17600.0,63.6543,63.7271,63.5896,63.6301,17600.0
2012-11-08 13:10:00,78.66,78.66,78.43,78.47,17400.0,63.6301,63.6301,63.444,63.4764,17400.0
2012-11-08 13:15:00,78.5,78.54,78.41,78.45,9800.0,63.5006,63.533,63.4278,63.4602,9800.0
2012-11-08 13:20:00,78.45,78.57,78.31,78.36,10100.0,63.4602,63.5573,63.3469,63.3874,10100.0
2012-11-08 13:25:00,78.34,78.4,78.18,78.38,21100.0,63.3712,63.4197,63.2418,63.4036,21100.0
2012-11-08 13:30:00,78.4,78.51,78.28,78.51,24600.0,63.4197,63.5087,63.3227,63.5087,24600.0
2012-11-08 13:35:00,78.51,78.74,78.51,78.63,26400.0,63.5087,63.6948,63.5087,63.6058,26400.0
2012-11-08 13:40:00,78.61,78.7,78.54,78.54,24400.0,63.5896,63.6624,63.533,63.533,24400.0
2012-11-08 13:45:00,78.57,78.64,78.45,78.62,16000.0,63.5573,63.6139,63.4602,63.5977,16000.0
2012-11-08 13:50:00,78.64,78.79,78.58,78.79,13200.0,63.6139,63.7352,63.5653,63.7352,13200.0
2012-11-08 13:55:00,78.78,78.87,78.75,78.87,14000.0,63.7271,63.7999,63.7029,63.7999,14000.0
2012-11-08 14:00:00,78.87,78.92,78.74,78.74,12000.0,63.7999,63.8404,63.6948,63.6948,12000.0
2012-11-08 14:05:00,78.71,78.89,78.67,78.8,11600.0,63.6705,63.8161,63.6382,63.7433,11600.0
2012-11-08 14:10:00,78.77,78.84,78.75,78.78,26900.0,63.719,63.7757,63.7029,63.7271,26900.0
2012-11-08 14:15:00,78.78,78.92,78.76,78.77,13700.0,63.7271,63.8404,63.711,63.719,13700.0
2012-11-08 14:20:00,78.78,78.91,78.76,78.83,23800.0,63.7271,63.8323,63.711,63.7676,23800.0
2012-11-08 14:25:00,78.8,78.89,78.76,78.89,15200.0,63.7433,63.8161,63.711,63.8161,15200.0
2012-11-08 14:30:00,78.89,78.92,78.77,78.78,16000.0,63.8161,63.8404,63.719,63.7271,16000.0
2012-11-08 14:35:00,78.77,78.79,78.68,78.73,20900.0,63.719,63.7352,63.6462,63.6867,20900.0
2012-11-08 14:40:00,78.75,78.84,78.73,78.76,15100.0,63.7029,63.7757,63.6867,63.711,15100.0
2012-11-08 14:45:00,78.76,78.84,78.69,78.84,16300.0,63.711,63.7757,63.6543,63.7757,16300.0
2012-11-08 14:50:00,78.82,78.93,78.73,78.77,14600.0,63.7595,63.8485,63.6867,63.719,14600.0
2012-11-08 14:55:00,78.78,78.97,78.78,78.83,15400.0,63.7271,63.8808,63.7271,63.7676,15400.0
2012-11-08 15:00:00,78.83,78.85,78.76,78.84,19400.0,63.7676,63.7838,63.711,63.7757,19400.0
2012-11-08 15:05:00,78.83,78.87,78.66,78.71,24900.0,63.7676,63.7999,63.6301,63.6705,24900.0
2012-11-08 15:10:00,78.71,78.93,78.71,78.81,21800.0,63.6705,63.8485,63.6705,63.7514,21800.0
2012-11-08 15:15:00,78.8,78.93,78.74,78.9,20200.0,63.7433,63.8485,63.6948,63.8242,20200.0
2012-11-08 15:20:00,78.89,78.91,78.79,78.87,19100.0,63.8161,63.8323,63.7352,63.7999,19100.0
2012-11-08 15:25:00,78.9,79.01,78.88,78.96,34000.0,63.8242,63.9132,63.808,63.8727,34000.0
2012-11-08 15:30:00,78.98,79.0,78.85,78.86,49700.0,63.8889,63.9051,63.7838,63.7918,49700.0
2012-11-08 15:35:00,78.85,78.92,78.78,78.87,37000.0,63.7838,63.8404,63.7271,63.7999,37000.0
2012-11-08 15:40:00,78.86,78.92,78.7,78.82,39100.0,63.7918,63.8404,63.6624,63.7595,39100.0
2012-11-08 15:45:00,78.79,78.95,78.78,78.82,51100.0,63.7352,63.8647,63.7271,63.7595,51100.0
2012-11-08 15:50:00,78.81,78.95,78.73,78.94,83900.0,63.7514,63.8647,63.6867,63.8566,83900.0
2012-11-08 15:55:00,78.93,78.93,78.49,78.51,142900.0,63.8485,63.8485,63.4925,63.5087,142900.0
2012-11-09 09:30:00,78.18,78.5,78.14,78.36,26400.0,63.2418,63.5006,63.2094,63.3874,26400.0
2012-11-09 09:35:00,78.42,78.62,78.29,78.3,30000.0,63.4359,63.5977,63.3308,63.3389,30000.0
2012-11-09 09:40:00,78.28,78.39,78.12,78.29,110300.0,63.3227,63.4117,63.1932,63.3308,110300.0
2012-11-09 09:45:00,78.24,78.25,77.71,78.02,16900.0,63.2903,63.2984,62.8616,63.1124,16900.0
2012-11-09 09:50:00,78.03,78.03,77.6,77.82,53500.0,63.1204,63.1204,62.7726,62.9506,53500.0
2012-11-09 09:55:00,77.89,77.9,77.5,77.79,58500.0,63.0072,63.0153,62.6917,62.9263,58500.0
2012-11-09 10:00:00,77.72,78.04,77.69,77.98,60200.0,62.8697,63.1285,62.8454,63.08,60200.0
2012-11-09 10:05:00,77.96,78.0,77.69,77.96,219100.0,63.0638,63.0962,62.8454,63.0638,219100.0
2012-11-09 10:10:00,77.95,77.95,77.81,77.89,29500.0,63.0557,63.0557,62.9425,63.0072,29500.0
2012-11-09 10:15:00,77.87,77.87,77.63,77.66,19900.0,62.991,62.991,62.7969,62.8211,19900.0
2012-11-09 10:20:00,77.67,77.92,77.67,77.91,29100.0,62.8292,63.0315,62.8292,63.0234,29100.0
2012-11-09 10:25:00,77.92,78.04,77.92,78.03,18200.0,63.0315,63.1285,63.0315,63.1204,18200.0
2012-11-09 10:30:00,78.05,78.17,77.98,78.16,44300.0,63.1366,63.2337,63.08,63.2256,44300.0
2012-11-09 10:35:00,78.16,78.34,78.16,78.29,32400.0,63.2256,63.3712,63.2256,63.3308,32400.0
2012-11-09 10:40:00,78.29,78.9,78.29,78.89,34400.0,63.3308,63.8242,63.3308,63.8161,34400.0
2012-11-09 10:45:00,78.86,79.03,78.82,78.88,30900.0,63.7918,63.9294,63.7595,63.808,30900.0
2012-11-09 10:50:00,78.86,79.1,78.84,78.99,16400.0,63.7918,63.986,63.7757,63.897,16400.0
2012-11-09 10:55:00,78.97,79.17,78.85,79.04,14600.0,63.8808,64.0426,63.7838,63.9375,14600.0
2012-11-09 11:00:00,79.04,79.16,78.99,79.15,13500.0,63.9375,64.0345,63.897,64.0264,13500.0
2012-11-09 11:05:00,79.14,79.23,79.09,79.19,10500.0,64.0183,64.0912,63.9779,64.0588,10500.0
2012-11-09 11:10:00,79.19,79.2,78.92,78.98,23700.0,64.0588,64.0669,63.8404,63.8889,23700.0
2012-11-09 11:15:00,78.98,79.16,78.98,79.14,6400.0,63.8889,64.0345,63.8889,64.0183,6400.0
2012-11-09 11:20:00,79.08,79.09,78.88,78.95,15900.0,63.9698,63.9779,63.808,63.8647,15900.0
2012-11-09 11:25:00,79.0,79.22,78.98,79.22,10500.0,63.9051,64.0831,63.8889,64.0831,10500.0
2012-11-09 11:30:00,79.21,79.24,79.08,79.18,13000.0,64.075,64.0992,63.9698,64.0507,13000.0
2012-11-09 11:35:00,79.14,79.4,79.1,79.29,12000.0,64.0183,64.2287,63.986,64.1397,12000.0
2012-11-09 11:40:00,79.28,79.37,79.26,79.31,13100.0,64.1316,64.2044,64.1154,64.1559,13100.0
2012-11-09 11:45:00,79.31,79.35,79.29,79.31,7900.0,64.1559,64.1882,64.1397,64.1559,7900.0
2012-11-09 11:50:00,79.3,79.38,79.26,79.35,12700.0,64.1478,64.2125,64.1154,64.1882,12700.0
2012-11-09 11:55:00,79.35,79.41,79.28,79.4,15700.0,64.1882,64.2368,64.1316,64.2287,15700.0
2012-11-09 12:00:00,79.4,79.5,79.38,79.5,18300.0,64.2287,64.3096,64.2125,64.3096,18300.0
2012-11-09 12:05:00,79.47,79.57,79.44,79.51,16400.0,64.2853,64.3662,64.261,64.3177,16400.0
2012-11-09 12:10:00,79.51,79.59,79.48,79.52,12900.0,64.3177,64.3824,64.2934,64.3257,12900.0
2012-11-09 12:15:00,79.52,79.68,79.52,79.58,15400.0,64.3257,64.4552,64.3257,64.3743,15400.0
2012-11-09 12:20:00,79.58,79.65,79.57,79.6,9600.0,64.3743,64.4309,64.3662,64.3905,9600.0
2012-11-09 12:25:00,79.64,79.64,79.46,79.49,10100.0,64.4228,64.4228,64.2772,64.3015,10100.0
2012-11-09 12:30:00,79.49,79.66,79.49,79.66,8000.0,64.3015,64.439,64.3015,64.439,8000.0
2012-11-09 12:35:00,79.66,79.68,79.48,79.51,13100.0,64.439,64.4552,64.2934,64.3177,13100.0
2012-11-09 12:40:00,79.54,79.59,79.37,79.39,20200.0,64.3419,64.3824,64.2044,64.2206,20200.0
2012-11-09 12:45:00,79.39,79.4,79.3,79.38,10700.0,64.2206,64.2287,64.1478,64.2125,10700.0
2012-11-09 12:50:00,79.4,79.46,79.37,79.4,12700.0,64.2287,64.2772,64.2044,64.2287,12700.0
2012-11-09 12:55:00,79.38,79.49,79.35,79.4,15000.0,64.2125,64.3015,64.1882,64.2287,15000.0
2012-11-09 13:00:00,79.36,79.52,79.36,79.5,13600.0,64.1963,64.3257,64.1963,64.3096,13600.0
2012-11-09 13:05:00,79.49,79.49,79.33,79.43,7100.0,64.3015,64.3015,64.172,64.2529,7100.0
2012-11-09 13:10:00,79.43,79.43,79.05,79.14,16600.0,64.2529,64.2529,63.9455,64.0183,16600.0
2012-11-09 13:15:00,79.12,79.37,79.12,79.31,7300.0,64.0022,64.2044,64.0022,64.1559,7300.0
2012-11-09 13:20:00,79.27,79.28,79.03,79.03,7500.0,64.1235,64.1316,63.9294,63.9294,7500.0
2012-11-09 13:25:00,79.02,79.07,78.67,78.67,28500.0,63.9213,63.9617,63.6382,63.6382,28500.0
2012-11-09 13:30:00,78.68,78.82,78.6,78.82,39300.0,63.6462,63.7595,63.5815,63.7595,39300.0
2012-11-09 13:35:00,78.84,78.87,78.71,78.77,13400.0,63.7757,63.7999,63.6705,63.719,13400.0
2012-11-09 13:40:00,78.76,78.86,78.61,78.76,10500.0,63.711,63.7918,63.5896,63.711,10500.0
2012-11-09 13:45:00,78.76,78.86,78.73,78.82,11600.0,63.711,63.7918,63.6867,63.7595,11600.0
2012-11-09 13:50:00,78.81,78.94,78.79,78.88,20700.0,63.7514,63.8566,63.7352,63.808,20700.0
2012-11-09 13:55:00,78.92,78.94,78.8,78.93,10800.0,63.8404,63.8566,63.7433,63.8485,10800.0
2012-11-09 14:00:00,78.89,78.93,78.69,78.69,11700.0,63.8161,63.8485,63.6543,63.6543,11700.0
2012-11-09 14:05:00,78.68,78.82,78.66,78.77,12500.0,63.6462,63.7595,63.6301,63.719,12500.0
2012-11-09 14:10:00,78.73,78.86,78.71,78.86,14200.0,63.6867,63.7918,63.6705,63.7918,14200.0
2012-11-09 14:15:00,78.86,79.06,78.81,78.85,15400.0,63.7918,63.9536,63.7514,63.7838,15400.0
2012-11-09 14:20:00,78.86,79.02,78.85,78.98,13600.0,63.7918,63.9213,63.7838,63.8889,13600.0
2012-11-09 14:25:00,78.96,79.01,78.87,78.98,15500.0,63.8727,63.9132,63.7999,63.8889,15500.0
2012-11-09 14:30:00,79.02,79.19,78.99,79.09,13600.0,63.9213,64.0588,63.897,63.9779,13600.0
2012-11-09 14:35:00,79.1,79.32,79.1,79.25,15900.0,63.986,64.164,63.986,64.1073,15900.0
2012-11-09 14:40:00,79.27,79.31,79.21,79.21,17500.0,64.1235,64.1559,64.075,64.075,17500.0
2012-11-09 14:45:00,79.21,79.37,79.21,79.25,13400.0,64.075,64.2044,64.075,64.1073,13400.0
2012-11-09 14:50:00,79.25,79.3,79.11,79.15,13100.0,64.1073,64.1478,63.9941,64.0264,13100.0
2012-11-09 14:55:00,79.16,79.2,79.04,79.07,15900.0,64.0345,64.0669,63.9375,63.9617,15900.0
2012-11-09 15:00:00,79.05,79.07,79.0,79.04,15900.0,63.9455,63.9617,63.9051,63.9375,15900.0
2012-11-09 15:05:00,79.05,79.07,78.87,78.97,11600.0,63.9455,63.9617,63.7999,63.8808,11600.0
2012-11-09 15:10:00,78.96,79.08,78.9,79.01,19000.0,63.8727,63.9698,63.8242,63.9132,19000.0
2012-11-09 15:15:00,79.01,79.08,78.96,78.98,34100.0,63.9132,63.9698,63.8727,63.8889,34100.0
2012-11-09 15:20:00,79.0,79.21,78.98,79.19,37700.0,63.9051,64.075,63.8889,64.0588,37700.0
2012-11-09 15:25:00,79.21,79.24,79.07,79.23,32500.0,64.075,64.0992,63.9617,64.0912,32500.0
2012-11-09 15:30:00,79.24,79.26,79.07,79.08,48400.0,64.0992,64.1154,63.9617,63.9698,48400.0
2012-11-09 15:35:00,79.1,79.12,78.9,78.98,42600.0,63.986,64.0022,63.8242,63.8889,42600.0
2012-11-09 15:40:00,78.99,79.33,78.99,79.26,60800.0,63.897,64.172,63.897,64.1154,60800.0
2012-11-09 15:45:00,79.26,79.43,79.2,79.37,82800.0,64.1154,64.2529,64.0669,64.2044,82800.0
2012-11-09 15:50:00,79.37,79.39,79.11,79.16,95300.0,64.2044,64.2206,63.9941,64.0345,95300.0
2012-11-09 15:55:00,79.17,79.21,79.05,79.06,86600.0,64.0426,64.075,63.9455,63.9536,86600.0
2012-11-12 09:30:00,79.1,79.1,78.41,78.81,17600.0,63.986,63.986,63.4278,63.7514,17600.0
2012-11-12 09:35:00,78.72,79.01,78.59,79.01,14200.0,63.6786,63.9132,63.5734,63.9132,14200.0
2012-11-12 09:40:00,79.03,79.65,78.94,79.28,32800.0,63.9294,64.4309,63.8566,64.1316,32800.0
2012-11-12 09:45:00,79.39,79.4,79.09,79.19,8500.0,64.2206,64.2287,63.9779,64.0588,8500.0
2012-11-12 09:50:00,79.14,79.29,79.06,79.28,6900.0,64.0183,64.1397,63.9536,64.1316,6900.0
2012-11-12 09:55:00,79.24,79.4,79.22,79.32,9400.0,64.0992,64.2287,64.0831,64.164,9400.0
2012-11-12 10:00:00,79.31,79.32,79.15,79.21,3500.0,64.1559,64.164,64.0264,64.075,3500.0
2012-11-12 10:05:00,79.24,79.33,79.13,79.13,25100.0,64.0992,64.172,64.0103,64.0103,25100.0
2012-11-12 10:10:00,79.13,79.19,79.03,79.08,21500.0,64.0103,64.0588,63.9294,63.9698,21500.0
2012-11-12 10:15:00,79.06,79.12,78.95,79.08,5900.0,63.9536,64.0022,63.8647,63.9698,5900.0
2012-11-12 10:20:00,79.04,79.08,78.93,78.93,4600.0,63.9375,63.9698,63.8485,63.8485,4600.0
2012-11-12 10:25:00,78.93,79.15,78.93,79.12,2700.0,63.8485,64.0264,63.8485,64.0022,2700.0
2012-11-12 10:30:00,79.11,79.16,79.08,79.1,2400.0,63.9941,64.0345,63.9698,63.986,2400.0
2012-11-12 10:35:00,79.12,79.16,79.06,79.06,5700.0,64.0022,64.0345,63.9536,63.9536,5700.0
2012-11-12 10:40:00,79.1,79.12,79.02,79.06,4100.0,63.986,64.0022,63.9213,63.9536,4100.0
2012-11-12 10:45:00,79.09,79.09,78.97,79.02,6100.0,63.9779,63.9779,63.8808,63.9213,6100.0
2012-11-12 10:50:00,78.98,79.01,78.84,78.87,7900.0,63.8889,63.9132,63.7757,63.7999,7900.0
2012-11-12 10:55:00,78.84,78.88,78.72,78.75,6800.0,63.7757,63.808,63.6786,63.7029,6800.0
2012-11-12 11:00:00,78.73,78.84,78.69,78.8,6400.0,63.6867,63.7757,63.6543,63.7433,6400.0
2012-11-12 11:05:00,78.8,78.9,78.75,78.9,8000.0,63.7433,63.8242,63.7029,63.8242,8000.0
2012-11-12 11:10:00,78.91,78.91,78.7,78.9,22500.0,63.8323,63.8323,63.6624,63.8242,22500.0
2012-11-12 11:15:00,78.9,78.97,78.88,78.92,14000.0,63.8242,63.8808,63.808,63.8404,14000.0
2012-11-12 11:20:00,78.91,78.97,78.9,78.94,7200.0,63.8323,63.8808,63.8242,63.8566,7200.0
2012-11-12 11:25:00,78.92,78.98,78.9,78.94,6500.0,63.8404,63.8889,63.8242,63.8566,6500.0
2012-11-12 11:30:00,78.95,78.99,78.91,78.96,3100.0,63.8647,63.897,63.8323,63.8727,3100.0
2012-11-12 11:35:00,78.91,78.98,78.9,78.98,2900.0,63.8323,63.8889,63.8242,63.8889,2900.0
2012-11-12 11:40:00,78.95,78.98,78.84,78.92,8200.0,63.8647,63.8889,63.7757,63.8404,8200.0
2012-11-12 11:45:00,78.93,78.99,78.87,78.87,3400.0,63.8485,63.897,63.7999,63.7999,3400.0
2012-11-12 11:50:00,78.84,78.97,78.81,78.9,7900.0,63.7757,63.8808,63.7514,63.8242,7900.0
2012-11-12 11:55:00,78.9,78.91,78.71,78.76,22800.0,63.8242,63.8323,63.6705,63.711,22800.0
2012-11-12 12:00:00,78.76,78.8,78.63,78.72,9000.0,63.711,63.7433,63.6058,63.6786,9000.0
2012-11-12 12:05:00,78.76,78.78,78.71,78.71,3000.0,63.711,63.7271,63.6705,63.6705,3000.0
2012-11-12 12:10:00,78.71,78.75,78.69,78.7,2200.0,63.6705,63.7029,63.6543,63.6624,2200.0
2012-11-12 12:15:00,78.73,78.81,78.71,78.81,2300.0,63.6867,63.7514,63.6705,63.7514,2300.0
2012-11-12 12:20:00,78.81,78.85,78.77,78.85,5800.0,63.7514,63.7838,63.719,63.7838,5800.0
2012-11-12 12:25:00,78.85,78.87,78.78,78.85,2800.0,63.7838,63.7999,63.7271,63.7838,2800.0
2012-11-12 12:30:00,78.83,78.99,78.81,78.99,3400.0,63.7676,63.897,63.7514,63.897,3400.0
2012-11-12 12:35:00,79.0,79.02,78.97,78.99,2000.0,63.9051,63.9213,63.8808,63.897,2000.0
2012-11-12 12:40:00,78.99,79.1,78.97,79.08,2700.0,63.897,63.986,63.8808,63.9698,2700.0
2012-11-12 12:45:00,79.03,79.15,79.03,79.15,4300.0,63.9294,64.0264,63.9294,64.0264,4300.0
2012-11-12 12:50:00,79.11,79.18,79.1,79.15,9700.0,63.9941,64.0507,63.986,64.0264,9700.0
2012-11-12 12:55:00,79.15,79.26,79.15,79.26,2100.0,64.0264,64.1154,64.0264,64.1154,2100.0
2012-11-12 13:00:00,79.26,79.3,79.19,79.29,6000.0,64.1154,64.1478,64.0588,64.1397,6000.0
2012-11-12 13:05:00,79.3,79.51,79.22,79.33,17200.0,64.1478,64.3177,64.0831,64.172,17200.0
2012-11-12 13:10:00,79.31,79.5,79.26,79.4,13200.0,64.1559,64.3096,64.1154,64.2287,13200.0
2012-11-12 13:15:00,79.39,79.48,79.36,79.36,3100.0,64.2206,64.2934,64.1963,64.1963,3100.0
2012-11-12 13:20:00,79.4,79.44,79.31,79.35,5700.0,64.2287,64.261,64.1559,64.1882,5700.0
2012-11-12 13:25:00,79.35,79.42,79.3,79.39,3900.0,64.1882,64.2448,64.1478,64.2206,3900.0
2012-11-12 13:30:00,79.39,79.45,79.26,79.36,4200.0,64.2206,64.2691,64.1154,64.1963,4200.0
2012-11-12 13:35:00,79.35,79.35,79.21,79.25,5000.0,64.1882,64.1882,64.075,64.1073,5000.0
2012-11-12 13:40:00,79.25,79.25,79.15,79.17,13400.0,64.1073,64.1073,64.0264,64.0426,13400.0
2012-11-12 13:45:00,79.17,79.25,79.17,79.23,3000.0,64.0426,64.1073,64.0426,64.0912,3000.0
2012-11-12 13:50:00,79.2,79.3,79.2,79.3,3900.0,64.0669,64.1478,64.0669,64.1478,3900.0
2012-11-12 13:55:00,79.29,79.39,79.26,79.38,4100.0,64.1397,64.2206,64.1154,64.2125,4100.0
2012-11-12 14:00:00,79.31,79.4,79.25,79.35,9900.0,64.1559,64.2287,64.1073,64.1882,9900.0
2012-11-12 14:05:00,79.34,79.34,79.25,79.33,3300.0,64.1801,64.1801,64.1073,64.172,3300.0
2012-11-12 14:10:00,79.33,79.38,79.29,79.38,4200.0,64.172,64.2125,64.1397,64.2125,4200.0
2012-11-12 14:15:00,79.28,79.37,79.28,79.35,9400.0,64.1316,64.2044,64.1316,64.1882,9400.0
2012-11-12 14:20:00,79.32,79.46,79.32,79.41,3400.0,64.164,64.2772,64.164,64.2368,3400.0
2012-11-12 14:25:00,79.41,79.43,79.34,79.43,4200.0,64.2368,64.2529,64.1801,64.2529,4200.0
2012-11-12 14:30:00,79.43,79.43,79.31,79.35,4100.0,64.2529,64.2529,64.1559,64.1882,4100.0
2012-11-12 14:35:00,79.32,79.35,79.25,79.28,2800.0,64.164,64.1882,64.1073,64.1316,2800.0
2012-11-12 14:40:00,79.23,79.35,79.21,79.25,5700.0,64.0912,64.1882,64.075,64.1073,5700.0
2012-11-12 14:45:00,79.24,79.34,79.24,79.27,2600.0,64.0992,64.1801,64.0992,64.1235,2600.0
2012-11-12 14:50:00,79.23,79.35,79.23,79.35,6000.0,64.0912,64.1882,64.0912,64.1882,6000.0
2012-11-12 14:55:00,79.34,79.34,79.28,79.33,3600.0,64.1801,64.1801,64.1316,64.172,3600.0
2012-11-12 15:00:00,79.32,79.39,79.29,79.33,4500.0,64.164,64.2206,64.1397,64.172,4500.0
2012-11-12 15:05:00,79.31,79.34,79.2,79.2,3700.0,64.1559,64.1801,64.0669,64.0669,3700.0
2012-11-12 15:10:00,79.21,79.26,79.1,79.1,10800.0,64.075,64.1154,63.986,63.986,10800.0
2012-11-12 15:15:00,79.13,79.25,79.08,79.14,15000.0,64.0103,64.1073,63.9698,64.0183,15000.0
2012-11-12 15:20:00,79.13,79.22,79.13,79.2,10200.0,64.0103,64.0831,64.0103,64.0669,10200.0
2012-11-12 15:25:00,79.2,79.28,79.14,79.16,11100.0,64.0669,64.1316,64.0183,64.0345,11100.0
2012-11-12 15:30:00,79.19,79.26,79.06,79.26,11400.0,64.0588,64.1154,63.9536,64.1154,11400.0
2012-11-12 15:35:00,79.21,79.25,79.1,79.14,10000.0,64.075,64.1073,63.986,64.0183,10000.0
2012-11-12 15:40:00,79.14,79.28,79.13,79.25,17100.0,64.0183,64.1316,64.0103,64.1073,17100.0
2012-11-12 15:45:00,79.23,79.37,79.17,79.22,41500.0,64.0912,64.2044,64.0426,64.0831,41500.0
2012-11-12 15:50:00,79.23,79.25,79.12,79.17,22400.0,64.0912,64.1073,64.0022,64.0426,22400.0
2012-11-12 15:55:00,79.16,79.25,79.08,79.13,37300.0,64.0345,64.1073,63.9698,64.0103,37300.0
2012-11-13 09:30:00,78.17,78.69,78.03,78.17,17100.0,63.2337,63.6543,63.1204,63.2337,17100.0
2012-11-13 09:35:00,78.24,78.49,78.24,78.38,16800.0,63.2903,63.4925,63.2903,63.4036,16800.0
2012-11-13 09:40:00,78.4,78.66,78.39,78.66,7900.0,63.4197,63.6301,63.4117,63.6301,7900.0
2012-11-13 09:45:00,78.59,78.79,78.59,78.75,3600.0,63.5734,63.7352,63.5734,63.7029,3600.0
2012-11-13 09:50:00,78.74,78.78,78.55,78.55,19200.0,63.6948,63.7271,63.5411,63.5411,19200.0
2012-11-13 09:55:00,78.58,79.05,78.53,78.89,10300.0,63.5653,63.9455,63.5249,63.8161,10300.0
2012-11-13 10:00:00,78.95,78.98,78.72,78.81,6600.0,63.8647,63.8889,63.6786,63.7514,6600.0
2012-11-13 10:05:00,78.74,79.06,78.73,78.91,40800.0,63.6948,63.9536,63.6867,63.8323,40800.0
2012-11-13 10:10:00,78.94,79.08,78.94,79.08,4600.0,63.8566,63.9698,63.8566,63.9698,4600.0
2012-11-13 10:15:00,79.01,79.09,78.87,79.0,7900.0,63.9132,63.9779,63.7999,63.9051,7900.0
2012-11-13 10:20:00,79.0,79.07,78.95,79.02,4100.0,63.9051,63.9617,63.8647,63.9213,4100.0
2012-11-13 10:25:00,79.02,79.15,78.99,79.03,4200.0,63.9213,64.0264,63.897,63.9294,4200.0
2012-11-13 10:30:00,78.98,79.14,78.94,79.12,6400.0,63.8889,64.0183,63.8566,64.0022,6400.0
2012-11-13 10:35:00,79.13,79.27,79.07,79.14,5400.0,64.0103,64.1235,63.9617,64.0183,5400.0
2012-11-13 10:40:00,79.12,79.25,79.02,79.05,6300.0,64.0022,64.1073,63.9213,63.9455,6300.0
2012-11-13 10:45:00,79.05,79.23,78.98,79.18,7500.0,63.9455,64.0912,63.8889,64.0507,7500.0
2012-11-13 10:50:00,79.18,79.41,79.13,79.41,5100.0,64.0507,64.2368,64.0103,64.2368,5100.0
2012-11-13 10:55:00,79.37,79.43,79.27,79.41,10600.0,64.2044,64.2529,64.1235,64.2368,10600.0
2012-11-13 11:00:00,79.41,79.62,79.4,79.54,15200.0,64.2368,64.4066,64.2287,64.3419,15200.0
2012-11-13 11:05:00,79.46,79.54,79.42,79.51,8400.0,64.2772,64.3419,64.2448,64.3177,8400.0
2012-11-13 11:10:00,79.5,79.5,79.36,79.37,2900.0,64.3096,64.3096,64.1963,64.2044,2900.0
2012-11-13 11:15:00,79.38,79.41,79.29,79.34,4100.0,64.2125,64.2368,64.1397,64.1801,4100.0
2012-11-13 11:20:00,79.38,79.4,79.33,79.37,2700.0,64.2125,64.2287,64.172,64.2044,2700.0
2012-11-13 11:25:00,79.33,79.33,79.24,79.26,6500.0,64.172,64.172,64.0992,64.1154,6500.0
2012-11-13 11:30:00,79.25,79.29,79.2,79.21,10400.0,64.1073,64.1397,64.0669,64.075,10400.0
2012-11-13 11:35:00,79.18,79.18,79.06,79.08,27600.0,64.0507,64.0507,63.9536,63.9698,27600.0
2012-11-13 11:40:00,79.08,79.09,78.98,79.02,33600.0,63.9698,63.9779,63.8889,63.9213,33600.0
2012-11-13 11:45:00,79.0,79.01,78.89,78.91,20500.0,63.9051,63.9132,63.8161,63.8323,20500.0
2012-11-13 11:50:00,78.92,78.98,78.89,78.94,23000.0,63.8404,63.8889,63.8161,63.8566,23000.0
2012-11-13 11:55:00,78.93,78.94,78.84,78.91,24100.0,63.8485,63.8566,63.7757,63.8323,24100.0
2012-11-13 12:00:00,78.91,78.92,78.83,78.9,6200.0,63.8323,63.8404,63.7676,63.8242,6200.0
2012-11-13 12:05:00,78.9,78.91,78.75,78.75,8000.0,63.8242,63.8323,63.7029,63.7029,8000.0
2012-11-13 12:10:00,78.74,78.82,78.73,78.8,11100.0,63.6948,63.7595,63.6867,63.7433,11100.0
2012-11-13 12:15:00,78.78,78.8,78.73,78.75,4400.0,63.7271,63.7433,63.6867,63.7029,4400.0
2012-11-13 12:20:00,78.78,78.78,78.61,78.61,5100.0,63.7271,63.7271,63.5896,63.5896,5100.0
2012-11-13 12:25:00,78.62,78.71,78.62,78.71,3500.0,63.5977,63.6705,63.5977,63.6705,3500.0
2012-11-13 12:30:00,78.76,78.76,78.54,78.62,3600.0,63.711,63.711,63.533,63.5977,3600.0
2012-11-13 12:35:00,78.62,78.72,78.61,78.69,5000.0,63.5977,63.6786,63.5896,63.6543,5000.0
2012-11-13 12:40:00,78.69,78.71,78.46,78.47,16400.0,63.6543,63.6705,63.4683,63.4764,16400.0
2012-11-13 12:45:00,78.49,78.61,78.39,78.6,10500.0,63.4925,63.5896,63.4117,63.5815,10500.0
2012-11-13 12:50:00,78.6,78.65,78.6,78.65,2400.0,63.5815,63.622,63.5815,63.622,2400.0
2012-11-13 12:55:00,78.62,78.62,78.5,78.51,4000.0,63.5977,63.5977,63.5006,63.5087,4000.0
2012-11-13 13:00:00,78.52,78.56,78.5,78.51,7200.0,63.5168,63.5492,63.5006,63.5087,7200.0
2012-11-13 13:05:00,78.53,78.71,78.53,78.61,7000.0,63.5249,63.6705,63.5249,63.5896,7000.0
2012-11-13 13:10:00,78.61,78.81,78.61,78.81,4300.0,63.5896,63.7514,63.5896,63.7514,4300.0
2012-11-13 13:15:00,78.81,78.83,78.72,78.73,7300.0,63.7514,63.7676,63.6786,63.6867,7300.0
2012-11-13 13:20:00,78.72,78.72,78.65,78.68,6700.0,63.6786,63.6786,63.622,63.6462,6700.0
2012-11-13 13:25:00,78.68,78.84,78.68,78.79,12000.0,63.6462,63.7757,63.6462,63.7352,12000.0
2012-11-13 13:30:00,78.79,78.84,78.76,78.82,6100.0,63.7352,63.7757,63.711,63.7595,6100.0
2012-11-13 13:35:00,78.81,78.81,78.58,78.63,9400.0,63.7514,63.7514,63.5653,63.6058,9400.0
2012-11-13 13:40:00,78.67,78.78,78.66,78.71,3700.0,63.6382,63.7271,63.6301,63.6705,3700.0
2012-11-13 13:45:00,78.68,78.76,78.66,78.66,5700.0,63.6462,63.711,63.6301,63.6301,5700.0
2012-11-13 13:50:00,78.68,78.87,78.68,78.78,7400.0,63.6462,63.7999,63.6462,63.7271,7400.0
2012-11-13 13:55:00,78.73,78.9,78.71,78.9,9300.0,63.6867,63.8242,63.6705,63.8242,9300.0
2012-11-13 14:00:00,78.88,78.96,78.84,78.88,10600.0,63.808,63.8727,63.7757,63.808,10600.0
2012-11-13 14:05:00,78.86,78.9,78.78,78.85,8800.0,63.7918,63.8242,63.7271,63.7838,8800.0
2012-11-13 14:10:00,78.84,78.9,78.76,78.8,6900.0,63.7757,63.8242,63.711,63.7433,6900.0
2012-11-13 14:15:00,78.79,78.86,78.75,78.8,9600.0,63.7352,63.7918,63.7029,63.7433,9600.0
2012-11-13 14:20:00,78.8,78.86,78.73,78.75,8500.0,63.7433,63.7918,63.6867,63.7029,8500.0
2012-11-13 14:25:00,78.75,78.8,78.75,78.79,5200.0,63.7029,63.7433,63.7029,63.7352,5200.0
2012-11-13 14:30:00,78.81,78.81,78.71,78.78,6700.0,63.7514,63.7514,63.6705,63.7271,6700.0
2012-11-13 14:35:00,78.77,78.81,78.57,78.62,12400.0,63.719,63.7514,63.5573,63.5977,12400.0
2012-11-13 14:40:00,78.64,78.69,78.59,78.65,19200.0,63.6139,63.6543,63.5734,63.622,19200.0
2012-11-13 14:45:00,78.66,78.73,78.56,78.7,14900.0,63.6301,63.6867,63.5492,63.6624,14900.0
2012-11-13 14:50:00,78.71,78.74,78.6,78.63,11100.0,63.6705,63.6948,63.5815,63.6058,11100.0
2012-11-13 14:55:00,78.61,78.72,78.59,78.6,26000.0,63.5896,63.6786,63.5734,63.5815,26000.0
2012-11-13 15:00:00,78.63,78.71,78.58,78.63,21600.0,63.6058,63.6705,63.5653,63.6058,21600.0
2012-11-13 15:05:00,78.6,78.63,78.52,78.6,22200.0,63.5815,63.6058,63.5168,63.5815,22200.0
2012-11-13 15:10:00,78.6,78.65,78.58,78.61,25200.0,63.5815,63.622,63.5653,63.5896,25200.0
2012-11-13 15:15:00,78.61,78.66,78.54,78.54,26800.0,63.5896,63.6301,63.533,63.533,26800.0
2012-11-13 15:20:00,78.54,78.57,78.48,78.57,47900.0,63.533,63.5573,63.4845,63.5573,47900.0
2012-11-13 15:25:00,78.57,78.6,78.48,78.5,15000.0,63.5573,63.5815,63.4845,63.5006,15000.0
2012-11-13 15:30:00,78.48,78.62,78.45,78.59,17700.0,63.4845,63.5977,63.4602,63.5734,17700.0
2012-11-13 15:35:00,78.6,78.6,78.49,78.54,15200.0,63.5815,63.5815,63.4925,63.533,15200.0
2012-11-13 15:40:00,78.54,78.54,78.41,78.5,25400.0,63.533,63.533,63.4278,63.5006,25400.0
2012-11-13 15:45:00,78.49,78.59,78.47,78.58,31400.0,63.4925,63.5734,63.4764,63.5653,31400.0
2012-11-13 15:50:00,78.57,78.57,78.29,78.31,36000.0,63.5573,63.5573,63.3308,63.3469,36000.0
2012-11-13 15:55:00,78.31,78.36,78.21,78.25,43200.0,63.3469,63.3874,63.266,63.2984,43200.0
2012-11-14 09:30:00,78.64,78.71,78.23,78.62,10200.0,63.6139,63.6705,63.2822,63.5977,10200.0
2012-11-14 09:35:00,78.64,78.65,78.35,78.55,10000.0,63.6139,63.622,63.3793,63.5411,10000.0
2012-11-14 09:40:00,78.49,78.59,78.29,78.58,15400.0,63.4925,63.5734,63.3308,63.5653,15400.0
2012-11-14 09:45:00,78.55,79.06,78.55,79.06,37400.0,63.5411,63.9536,63.5411,63.9536,37400.0
2012-11-14 09:50:00,78.98,79.15,78.6,79.09,58900.0,63.8889,64.0264,63.5815,63.9779,58900.0
2012-11-14 09:55:00,79.13,79.13,78.74,79.0,14000.0,64.0103,64.0103,63.6948,63.9051,14000.0
2012-11-14 10:00:00,78.97,79.21,78.93,79.11,13600.0,63.8808,64.075,63.8485,63.9941,13600.0
2012-11-14 10:05:00,79.14,79.28,79.09,79.09,18300.0,64.0183,64.1316,63.9779,63.9779,18300.0
2012-11-14 10:10:00,79.13,79.17,78.99,79.05,15400.0,64.0103,64.0426,63.897,63.9455,15400.0
2012-11-14 10:15:00,79.02,79.05,78.82,79.02,24400.0,63.9213,63.9455,63.7595,63.9213,24400.0
2012-11-14 10:20:00,78.98,78.98,78.76,78.88,7400.0,63.8889,63.8889,63.711,63.808,7400.0
2012-11-14 10:25:00,78.88,78.9,78.74,78.77,6100.0,63.808,63.8242,63.6948,63.719,6100.0
2012-11-14 10:30:00,78.74,78.81,78.67,78.76,6800.0,63.6948,63.7514,63.6382,63.711,6800.0
2012-11-14 10:35:00,78.77,78.82,78.66,78.72,8900.0,63.719,63.7595,63.6301,63.6786,8900.0
2012-11-14 10:40:00,78.76,78.77,78.54,78.77,16700.0,63.711,63.719,63.533,63.719,16700.0
2012-11-14 10:45:00,78.77,78.78,78.71,78.71,4300.0,63.719,63.7271,63.6705,63.6705,4300.0
2012-11-14 10:50:00,78.7,78.76,78.63,78.75,16600.0,63.6624,63.711,63.6058,63.7029,16600.0
2012-11-14 10:55:00,78.78,78.78,78.7,78.78,3900.0,63.7271,63.7271,63.6624,63.7271,3900.0
2012-11-14 11:00:00,78.77,78.79,78.67,78.75,19400.0,63.719,63.7352,63.6382,63.7029,19400.0
2012-11-14 11:05:00,78.69,78.84,78.69,78.74,15400.0,63.6543,63.7757,63.6543,63.6948,15400.0
2012-11-14 11:10:00,78.73,78.73,78.63,78.66,13700.0,63.6867,63.6867,63.6058,63.6301,13700.0
2012-11-14 11:15:00,78.66,78.69,78.56,78.63,38000.0,63.6301,63.6543,63.5492,63.6058,38000.0
2012-11-14 11:20:00,78.64,78.65,78.56,78.56,42000.0,63.6139,63.622,63.5492,63.5492,42000.0
2012-11-14 11:25:00,78.59,78.83,78.59,78.77,9300.0,63.5734,63.7676,63.5734,63.719,9300.0
2012-11-14 11:30:00,78.77,78.88,78.73,78.76,15000.0,63.719,63.808,63.6867,63.711,15000.0
2012-11-14 11:35:00,78.74,78.85,78.67,78.82,6400.0,63.6948,63.7838,63.6382,63.7595,6400.0
2012-11-14 11:40:00,78.84,78.94,78.84,78.94,15400.0,63.7757,63.8566,63.7757,63.8566,15400.0
2012-11-14 11:45:00,78.94,78.98,78.87,78.96,6000.0,63.8566,63.8889,63.7999,63.8727,6000.0
2012-11-14 11:50:00,78.95,78.96,78.88,78.93,3200.0,63.8647,63.8727,63.808,63.8485,3200.0
2012-11-14 11:55:00,78.89,78.95,78.86,78.93,4100.0,63.8161,63.8647,63.7918,63.8485,4100.0
2012-11-14 12:00:00,78.92,78.93,78.74,78.85,13300.0,63.8404,63.8485,63.6948,63.7838,13300.0
2012-11-14 12:05:00,78.85,78.86,78.7,78.71,11100.0,63.7838,63.7918,63.6624,63.6705,11100.0
2012-11-14 12:10:00,78.71,78.72,78.53,78.7,9600.0,63.6705,63.6786,63.5249,63.6624,9600.0
2012-11-14 12:15:00,78.66,78.86,78.66,78.73,36700.0,63.6301,63.7918,63.6301,63.6867,36700.0
2012-11-14 12:20:00,78.72,78.72,78.61,78.69,7400.0,63.6786,63.6786,63.5896,63.6543,7400.0
2012-11-14 12:25:00,78.7,78.85,78.7,78.84,3100.0,63.6624,63.7838,63.6624,63.7757,3100.0
2012-11-14 12:30:00,78.83,78.89,78.8,78.86,10700.0,63.7676,63.8161,63.7433,63.7918,10700.0
2012-11-14 12:35:00,78.84,78.84,78.76,78.78,7000.0,63.7757,63.7757,63.711,63.7271,7000.0
2012-11-14 12:40:00,78.72,78.75,78.68,78.74,2200.0,63.6786,63.7029,63.6462,63.6948,2200.0
2012-11-14 12:45:00,78.74,78.77,78.6,78.67,5700.0,63.6948,63.719,63.5815,63.6382,5700.0
2012-11-14 12:50:00,78.7,78.7,78.63,78.65,4100.0,63.6624,63.6624,63.6058,63.622,4100.0
2012-11-14 12:55:00,78.65,78.67,78.56,78.56,5400.0,63.622,63.6382,63.5492,63.5492,5400.0
2012-11-14 13:00:00,78.62,78.66,78.53,78.53,8300.0,63.5977,63.6301,63.5249,63.5249,8300.0
2012-11-14 13:05:00,78.56,78.6,78.43,78.43,8700.0,63.5492,63.5815,63.444,63.444,8700.0
2012-11-14 13:10:00,78.47,78.5,78.42,78.49,3900.0,63.4764,63.5006,63.4359,63.4925,3900.0
2012-11-14 13:15:00,78.44,78.54,78.44,78.48,8800.0,63.4521,63.533,63.4521,63.4845,8800.0
2012-11-14 13:20:00,78.48,78.49,78.43,78.48,5000.0,63.4845,63.4925,63.444,63.4845,5000.0
2012-11-14 13:25:00,78.5,78.57,78.41,78.41,10900.0,63.5006,63.5573,63.4278,63.4278,10900.0
2012-11-14 13:30:00,78.4,78.5,78.38,78.45,7200.0,63.4197,63.5006,63.4036,63.4602,7200.0
2012-11-14 13:35:00,78.43,78.65,78.43,78.47,12200.0,63.444,63.622,63.444,63.4764,12200.0
2012-11-14 13:40:00,78.5,78.59,78.41,78.43,10000.0,63.5006,63.5734,63.4278,63.444,10000.0
2012-11-14 13:45:00,78.43,78.54,78.34,78.49,10400.0,63.444,63.533,63.3712,63.4925,10400.0
2012-11-14 13:50:00,78.5,78.57,78.48,78.51,7900.0,63.5006,63.5573,63.4845,63.5087,7900.0
2012-11-14 13:55:00,78.5,78.65,78.5,78.52,24900.0,63.5006,63.622,63.5006,63.5168,24900.0
2012-11-14 14:00:00,78.55,78.69,78.43,78.44,10300.0,63.5411,63.6543,63.444,63.4521,10300.0
2012-11-14 14:05:00,78.44,78.49,78.25,78.25,7400.0,63.4521,63.4925,63.2984,63.2984,7400.0
2012-11-14 14:10:00,78.29,78.31,78.07,78.17,22300.0,63.3308,63.3469,63.1528,63.2337,22300.0
2012-11-14 14:15:00,78.16,78.18,77.98,78.03,19800.0,63.2256,63.2418,63.08,63.1204,19800.0
2012-11-14 14:20:00,78.03,78.07,77.95,78.0,39800.0,63.1204,63.1528,63.0557,63.0962,39800.0
2012-11-14 14:25:00,78.0,78.24,78.0,78.19,27500.0,63.0962,63.2903,63.0962,63.2499,27500.0
2012-11-14 14:30:00,78.18,78.19,78.12,78.19,15000.0,63.2418,63.2499,63.1932,63.2499,15000.0
2012-11-14 14:35:00,78.19,78.21,78.13,78.16,15200.0,63.2499,63.266,63.2013,63.2256,15200.0
2012-11-14 14:40:00,78.18,78.18,78.05,78.08,10000.0,63.2418,63.2418,63.1366,63.1609,10000.0
2012-11-14 14:45:00,78.05,78.11,78.05,78.1,9500.0,63.1366,63.1852,63.1366,63.1771,9500.0
2012-11-14 14:50:00,78.11,78.22,78.09,78.15,15900.0,63.1852,63.2741,63.169,63.2175,15900.0
2012-11-14 14:55:00,78.14,78.18,78.0,78.03,18200.0,63.2094,63.2418,63.0962,63.1204,18200.0
2012-11-14 15:00:00,78.0,78.1,77.96,78.03,34900.0,63.0962,63.1771,63.0638,63.1204,34900.0
2012-11-14 15:05:00,78.0,78.11,77.85,77.93,47100.0,63.0962,63.1852,62.9748,63.0395,47100.0
2012-11-14 15:10:00,77.9,78.04,77.9,78.04,27000.0,63.0153,63.1285,63.0153,63.1285,27000.0
2012-11-14 15:15:00,78.0,78.0,77.75,77.81,21500.0,63.0962,63.0962,62.8939,62.9425,21500.0
2012-11-14 15:20:00,77.81,77.89,77.63,77.73,39800.0,62.9425,63.0072,62.7969,62.8778,39800.0
2012-11-14 15:25:00,77.69,77.94,77.69,77.92,38300.0,62.8454,63.0476,62.8454,63.0315,38300.0
2012-11-14 15:30:00,77.92,77.98,77.59,77.64,50200.0,63.0315,63.08,62.7645,62.805,50200.0
2012-11-14 15:35:00,77.64,77.79,77.63,77.7,40400.0,62.805,62.9263,62.7969,62.8535,40400.0
2012-11-14 15:40:00,77.69,77.74,77.58,77.64,77100.0,62.8454,62.8859,62.7564,62.805,77100.0
2012-11-14 15:45:00,77.62,77.63,77.39,77.52,85800.0,62.7888,62.7969,62.6027,62.7079,85800.0
2012-11-14 15:50:00,77.5,77.5,77.35,77.35,54000.0,62.6917,62.6917,62.5704,62.5704,54000.0
2012-11-14 15:55:00,77.36,77.71,77.34,77.5,112000.0,62.5785,62.8616,62.5623,62.6917,112000.0
2012-11-15 09:30:00,77.76,78.49,77.5,78.41,35600.0,62.902,63.4925,62.6917,63.4278,35600.0
2012-11-15 09:35:00,78.41,78.5,78.24,78.47,15900.0,63.4278,63.5006,63.2903,63.4764,15900.0
2012-11-15 09:40:00,78.47,78.59,78.31,78.5,45200.0,63.4764,63.5734,63.3469,63.5006,45200.0
2012-11-15 09:45:00,78.43,78.57,78.35,78.41,15600.0,63.444,63.5573,63.3793,63.4278,15600.0
2012-11-15 09:50:00,78.34,78.42,78.22,78.35,6700.0,63.3712,63.4359,63.2741,63.3793,6700.0
2012-11-15 09:55:00,78.36,78.52,78.25,78.44,9000.0,63.3874,63.5168,63.2984,63.4521,9000.0
2012-11-15 10:00:00,78.37,78.89,78.22,78.89,29400.0,63.3955,63.8161,63.2741,63.8161,29400.0
2012-11-15 10:05:00,78.83,78.93,78.75,78.89,17000.0,63.7676,63.8485,63.7029,63.8161,17000.0
2012-11-15 10:10:00,78.91,79.07,78.85,79.06,26000.0,63.8323,63.9617,63.7838,63.9536,26000.0
2012-11-15 10:15:00,79.04,79.32,79.04,79.29,42800.0,63.9375,64.164,63.9375,64.1397,42800.0
2012-11-15 10:20:00,79.27,79.34,79.2,79.2,35900.0,64.1235,64.1801,64.0669,64.0669,35900.0
2012-11-15 10:25:00,79.2,79.25,79.08,79.25,22100.0,64.0669,64.1073,63.9698,64.1073,22100.0
2012-11-15 10:30:00,79.24,79.5,79.21,79.49,47000.0,64.0992,64.3096,64.075,64.3015,47000.0
2012-11-15 10:35:00,79.49,79.5,79.43,79.49,40300.0,64.3015,64.3096,64.2529,64.3015,40300.0
2012-11-15 10:40:00,79.48,79.48,79.28,79.31,18000.0,64.2934,64.2934,64.1316,64.1559,18000.0
2012-11-15 10:45:00,79.28,79.32,79.14,79.28,24200.0,64.1316,64.164,64.0183,64.1316,24200.0
2012-11-15 10:50:00,79.28,79.38,79.21,79.29,22100.0,64.1316,64.2125,64.075,64.1397,22100.0
2012-11-15 10:55:00,79.29,79.29,79.07,79.17,11700.0,64.1397,64.1397,63.9617,64.0426,11700.0
2012-11-15 11:00:00,79.17,79.17,79.0,79.03,24600.0,64.0426,64.0426,63.9051,63.9294,24600.0
2012-11-15 11:05:00,79.04,79.04,78.77,78.81,54200.0,63.9375,63.9375,63.719,63.7514,54200.0
2012-11-15 11:10:00,78.83,79.07,78.83,78.98,79900.0,63.7676,63.9617,63.7676,63.8889,79900.0
2012-11-15 11:15:00,78.98,78.98,78.69,78.7,25400.0,63.8889,63.8889,63.6543,63.6624,25400.0
2012-11-15 11:20:00,78.71,78.8,78.6,78.8,31400.0,63.6705,63.7433,63.5815,63.7433,31400.0
2012-11-15 11:25:00,78.75,78.84,78.7,78.84,49400.0,63.7029,63.7757,63.6624,63.7757,49400.0
2012-11-15 11:30:00,78.83,78.99,78.8,78.91,50300.0,63.7676,63.897,63.7433,63.8323,50300.0
2012-11-15 11:35:00,78.93,79.01,78.83,79.0,27800.0,63.8485,63.9132,63.7676,63.9051,27800.0
2012-11-15 11:40:00,79.0,79.02,78.85,78.95,12300.0,63.9051,63.9213,63.7838,63.8647,12300.0
2012-11-15 11:45:00,78.9,78.91,78.64,78.71,19200.0,63.8242,63.8323,63.6139,63.6705,19200.0
2012-11-15 11:50:00,78.75,78.79,78.65,78.7,10000.0,63.7029,63.7352,63.622,63.6624,10000.0
2012-11-15 11:55:00,78.73,78.94,78.67,78.9,17400.0,63.6867,63.8566,63.6382,63.8242,17400.0
2012-11-15 12:00:00,78.88,79.02,78.86,78.86,17000.0,63.808,63.9213,63.7918,63.7918,17000.0
2012-11-15 12:05:00,78.87,78.89,78.66,78.72,7200.0,63.7999,63.8161,63.6301,63.6786,7200.0
2012-11-15 12:10:00,78.75,78.77,78.72,78.73,17000.0,63.7029,63.719,63.6786,63.6867,17000.0
2012-11-15 12:15:00,78.73,78.75,78.6,78.61,14400.0,63.6867,63.7029,63.5815,63.5896,14400.0
2012-11-15 12:20:00,78.6,78.6,78.49,78.52,5000.0,63.5815,63.5815,63.4925,63.5168,5000.0
2012-11-15 12:25:00,78.52,78.53,78.41,78.49,10500.0,63.5168,63.5249,63.4278,63.4925,10500.0
2012-11-15 12:30:00,78.5,78.6,78.48,78.58,7400.0,63.5006,63.5815,63.4845,63.5653,7400.0
2012-11-15 12:35:00,78.62,78.68,78.58,78.65,10800.0,63.5977,63.6462,63.5653,63.622,10800.0
2012-11-15 12:40:00,78.63,78.68,78.48,78.5,11000.0,63.6058,63.6462,63.4845,63.5006,11000.0
2012-11-15 12:45:00,78.51,78.57,78.49,78.57,10100.0,63.5087,63.5573,63.4925,63.5573,10100.0
2012-11-15 12:50:00,78.55,78.82,78.54,78.76,23500.0,63.5411,63.7595,63.533,63.711,23500.0
2012-11-15 12:55:00,78.79,78.83,78.71,78.81,13000.0,63.7352,63.7676,63.6705,63.7514,13000.0
2012-11-15 13:00:00,78.83,78.96,78.76,78.81,11500.0,63.7676,63.8727,63.711,63.7514,11500.0
2012-11-15 13:05:00,78.76,78.8,78.72,78.78,14200.0,63.711,63.7433,63.6786,63.7271,14200.0
2012-11-15 13:10:00,78.77,78.95,78.75,78.86,22900.0,63.719,63.8647,63.7029,63.7918,22900.0
2012-11-15 13:15:00,78.89,78.91,78.78,78.88,7100.0,63.8161,63.8323,63.7271,63.808,7100.0
2012-11-15 13:20:00,78.85,79.04,78.84,79.03,11400.0,63.7838,63.9375,63.7757,63.9294,11400.0
2012-11-15 13:25:00,79.01,79.06,78.95,79.03,4600.0,63.9132,63.9536,63.8647,63.9294,4600.0
2012-11-15 13:30:00,79.06,79.06,78.89,78.92,4900.0,63.9536,63.9536,63.8161,63.8404,4900.0
2012-11-15 13:35:00,78.91,78.96,78.83,78.93,8800.0,63.8323,63.8727,63.7676,63.8485,8800.0
2012-11-15 13:40:00,78.94,78.95,78.85,78.91,6900.0,63.8566,63.8647,63.7838,63.8323,6900.0
2012-11-15 13:45:00,78.91,78.97,78.86,78.88,15100.0,63.8323,63.8808,63.7918,63.808,15100.0
2012-11-15 13:50:00,78.89,79.05,78.89,78.96,12800.0,63.8161,63.9455,63.8161,63.8727,12800.0
2012-11-15 13:55:00,78.96,78.96,78.86,78.88,11000.0,63.8727,63.8727,63.7918,63.808,11000.0
2012-11-15 14:00:00,78.85,78.9,78.77,78.81,9700.0,63.7838,63.8242,63.719,63.7514,9700.0
2012-11-15 14:05:00,78.81,78.85,78.6,78.65,9900.0,63.7514,63.7838,63.5815,63.622,9900.0
2012-11-15 14:10:00,78.64,78.74,78.6,78.63,10700.0,63.6139,63.6948,63.5815,63.6058,10700.0
2012-11-15 14:15:00,78.61,78.71,78.55,78.65,27200.0,63.5896,63.6705,63.5411,63.622,27200.0
2012-11-15 14:20:00,78.67,78.7,78.59,78.7,5000.0,63.6382,63.6624,63.5734,63.6624,5000.0
2012-11-15 14:25:00,78.68,78.69,78.53,78.58,12300.0,63.6462,63.6543,63.5249,63.5653,12300.0
2012-11-15 14:30:00,78.58,78.62,78.48,78.53,18200.0,63.5653,63.5977,63.4845,63.5249,18200.0
2012-11-15 14:35:00,78.53,78.59,78.47,78.53,13900.0,63.5249,63.5734,63.4764,63.5249,13900.0
2012-11-15 14:40:00,78.53,78.64,78.49,78.51,13300.0,63.5249,63.6139,63.4925,63.5087,13300.0
2012-11-15 14:45:00,78.48,78.58,78.44,78.47,12700.0,63.4845,63.5653,63.4521,63.4764,12700.0
2012-11-15 14:50:00,78.44,78.61,78.44,78.61,19000.0,63.4521,63.5896,63.4521,63.5896,19000.0
2012-11-15 14:55:00,78.61,78.62,78.43,78.49,16200.0,63.5896,63.5977,63.444,63.4925,16200.0
2012-11-15 15:00:00,78.49,78.56,78.42,78.48,29700.0,63.4925,63.5492,63.4359,63.4845,29700.0
2012-11-15 15:05:00,78.48,78.52,78.37,78.52,16700.0,63.4845,63.5168,63.3955,63.5168,16700.0
2012-11-15 15:10:00,78.5,78.54,78.47,78.49,13400.0,63.5006,63.533,63.4764,63.4925,13400.0
2012-11-15 15:15:00,78.49,78.58,78.45,78.48,14700.0,63.4925,63.5653,63.4602,63.4845,14700.0
2012-11-15 15:20:00,78.5,78.51,78.38,78.38,12800.0,63.5006,63.5087,63.4036,63.4036,12800.0
2012-11-15 15:25:00,78.41,78.52,78.39,78.44,17100.0,63.4278,63.5168,63.4117,63.4521,17100.0
2012-11-15 15:30:00,78.44,78.51,78.41,78.43,22200.0,63.4521,63.5087,63.4278,63.444,22200.0
2012-11-15 15:35:00,78.41,78.65,78.37,78.65,47000.0,63.4278,63.622,63.3955,63.622,47000.0
2012-11-15 15:40:00,78.62,78.76,78.57,78.63,24300.0,63.5977,63.711,63.5573,63.6058,24300.0
2012-11-15 15:45:00,78.6,78.9,78.59,78.73,40100.0,63.5815,63.8242,63.5734,63.6867,40100.0
2012-11-15 15:50:00,78.75,78.76,78.58,78.61,28100.0,63.7029,63.711,63.5653,63.5896,28100.0
2012-11-15 15:55:00,78.59,78.75,78.56,78.58,82300.0,63.5734,63.7029,63.5492,63.5653,82300.0
2012-11-16 09:30:00,78.35,78.82,78.35,78.6,107100.0,63.3793,63.7595,63.3793,63.5815,107100.0
2012-11-16 09:35:00,78.59,79.1,78.58,79.1,10700.0,63.5734,63.986,63.5653,63.986,10700.0
2012-11-16 09:40:00,79.09,79.09,78.55,78.73,14300.0,63.9779,63.9779,63.5411,63.6867,14300.0
2012-11-16 09:45:00,78.7,78.88,78.54,78.75,12500.0,63.6624,63.808,63.533,63.7029,12500.0
2012-11-16 09:50:00,78.75,79.3,78.72,79.2,34900.0,63.7029,64.1478,63.6786,64.0669,34900.0
2012-11-16 09:55:00,79.16,79.23,79.03,79.05,14800.0,64.0345,64.0912,63.9294,63.9455,14800.0
2012-11-16 10:00:00,79.02,79.02,78.45,78.49,20900.0,63.9213,63.9213,63.4602,63.4925,20900.0
2012-11-16 10:05:00,78.57,78.9,78.55,78.9,17200.0,63.5573,63.8242,63.5411,63.8242,17200.0
2012-11-16 10:10:00,78.91,78.92,78.67,78.83,28100.0,63.8323,63.8404,63.6382,63.7676,28100.0
2012-11-16 10:15:00,78.83,79.09,78.75,79.05,16600.0,63.7676,63.9779,63.7029,63.9455,16600.0
2012-11-16 10:20:00,79.0,79.15,78.93,79.01,22500.0,63.9051,64.0264,63.8485,63.9132,22500.0
2012-11-16 10:25:00,79.0,79.42,78.94,79.34,73600.0,63.9051,64.2448,63.8566,64.1801,73600.0
2012-11-16 10:30:00,79.31,79.42,79.21,79.22,15000.0,64.1559,64.2448,64.075,64.0831,15000.0
2012-11-16 10:35:00,79.22,79.45,79.21,79.31,15600.0,64.0831,64.2691,64.075,64.1559,15600.0
2012-11-16 10:40:00,79.29,79.48,79.28,79.45,24100.0,64.1397,64.2934,64.1316,64.2691,24100.0
2012-11-16 10:45:00,79.41,79.49,79.39,79.47,26200.0,64.2368,64.3015,64.2206,64.2853,26200.0
2012-11-16 10:50:00,79.46,79.53,79.29,79.3,26000.0,64.2772,64.3338,64.1397,64.1478,26000.0
2012-11-16 10:55:00,79.29,79.29,79.19,79.25,5200.0,64.1397,64.1397,64.0588,64.1073,5200.0
2012-11-16 11:00:00,79.22,79.42,79.22,79.42,8300.0,64.0831,64.2448,64.0831,64.2448,8300.0
2012-11-16 11:05:00,79.44,79.49,79.28,79.28,10500.0,64.261,64.3015,64.1316,64.1316,10500.0
2012-11-16 11:10:00,79.29,79.31,79.22,79.3,13500.0,64.1397,64.1559,64.0831,64.1478,13500.0
2012-11-16 11:15:00,79.27,79.3,79.16,79.19,34300.0,64.1235,64.1478,64.0345,64.0588,34300.0
2012-11-16 11:20:00,79.16,79.29,79.04,79.04,32500.0,64.0345,64.1397,63.9375,63.9375,32500.0
2012-11-16 11:25:00,79.05,79.15,78.93,79.07,16900.0,63.9455,64.0264,63.8485,63.9617,16900.0
2012-11-16 11:30:00,79.06,79.21,79.06,79.17,10800.0,63.9536,64.075,63.9536,64.0426,10800.0
2012-11-16 11:35:00,79.15,79.27,79.13,79.21,7400.0,64.0264,64.1235,64.0103,64.075,7400.0
2012-11-16 11:40:00,79.22,79.62,79.2,79.42,54200.0,64.0831,64.4066,64.0669,64.2448,54200.0
2012-11-16 11:45:00,79.5,79.76,79.3,79.69,28900.0,64.3096,64.5199,64.1478,64.4633,28900.0
2012-11-16 11:50:00,79.7,79.9,79.66,79.75,33400.0,64.4713,64.6331,64.439,64.5118,33400.0
2012-11-16 11:55:00,79.75,80.11,79.75,80.06,30800.0,64.5118,64.803,64.5118,64.7626,30800.0
2012-11-16 12:00:00,80.09,80.16,80.0,80.01,17400.0,64.7868,64.8435,64.714,64.7221,17400.0
2012-11-16 12:05:00,80.01,80.01,79.7,79.88,30500.0,64.7221,64.7221,64.4713,64.617,30500.0
2012-11-16 12:10:00,79.9,80.06,79.77,79.93,34300.0,64.6331,64.7626,64.528,64.6574,34300.0
2012-11-16 12:15:00,79.92,79.97,79.79,79.84,24000.0,64.6493,64.6898,64.5441,64.5846,24000.0
2012-11-16 12:20:00,79.83,79.83,79.7,79.77,10600.0,64.5765,64.5765,64.4713,64.528,10600.0
2012-11-16 12:25:00,79.84,79.92,79.78,79.78,7700.0,64.5846,64.6493,64.5361,64.5361,7700.0
2012-11-16 12:30:00,79.81,79.96,79.81,79.96,12200.0,64.5603,64.6817,64.5603,64.6817,12200.0
2012-11-16 12:35:00,79.96,80.0,79.9,79.97,4500.0,64.6817,64.714,64.6331,64.6898,4500.0
2012-11-16 12:40:00,79.97,80.0,79.78,79.87,9700.0,64.6898,64.714,64.5361,64.6089,9700.0
2012-11-16 12:45:00,79.82,79.97,79.82,79.94,7900.0,64.5684,64.6898,64.5684,64.6655,7900.0
2012-11-16 12:50:00,79.91,79.97,79.82,79.88,7500.0,64.6412,64.6898,64.5684,64.617,7500.0
2012-11-16 12:55:00,79.89,79.95,79.86,79.91,7400.0,64.625,64.6736,64.6008,64.6412,7400.0
2012-11-16 13:00:00,79.86,79.86,79.75,79.79,5500.0,64.6008,64.6008,64.5118,64.5441,5500.0
2012-11-16 13:05:00,79.75,79.84,79.71,79.82,7500.0,64.5118,64.5846,64.4794,64.5684,7500.0
2012-11-16 13:10:00,79.83,79.85,79.66,79.66,3700.0,64.5765,64.5927,64.439,64.439,3700.0
2012-11-16 13:15:00,79.7,79.73,79.6,79.6,13900.0,64.4713,64.4956,64.3905,64.3905,13900.0
2012-11-16 13:20:00,79.6,79.69,79.56,79.66,4600.0,64.3905,64.4633,64.3581,64.439,4600.0
2012-11-16 13:25:00,79.68,79.75,79.68,79.72,6100.0,64.4552,64.5118,64.4552,64.4875,6100.0
2012-11-16 13:30:00,79.73,79.84,79.65,79.65,16200.0,64.4956,64.5846,64.4309,64.4309,16200.0
2012-11-16 13:35:00,79.63,79.7,79.59,79.63,16800.0,64.4147,64.4713,64.3824,64.4147,16800.0
2012-11-16 13:40:00,79.62,79.68,79.6,79.62,9800.0,64.4066,64.4552,64.3905,64.4066,9800.0
2012-11-16 13:45:00,79.64,79.64,79.51,79.54,28700.0,64.4228,64.4228,64.3177,64.3419,28700.0
2012-11-16 13:50:00,79.54,79.62,79.5,79.59,7400.0,64.3419,64.4066,64.3096,64.3824,7400.0
2012-11-16 13:55:00,79.56,79.71,79.56,79.64,3100.0,64.3581,64.4794,64.3581,64.4228,3100.0
2012-11-16 14:00:00,79.64,79.66,79.51,79.6,7100.0,64.4228,64.439,64.3177,64.3905,7100.0
2012-11-16 14:05:00,79.57,79.67,79.57,79.59,5200.0,64.3662,64.4471,64.3662,64.3824,5200.0
2012-11-16 14:10:00,79.56,79.61,79.5,79.51,12800.0,64.3581,64.3985,64.3096,64.3177,12800.0
2012-11-16 14:15:00,79.53,79.62,79.5,79.62,12800.0,64.3338,64.4066,64.3096,64.4066,12800.0
2012-11-16 14:20:00,79.61,79.63,79.49,79.54,17200.0,64.3985,64.4147,64.3015,64.3419,17200.0
2012-11-16 14:25:00,79.54,79.62,79.5,79.58,10200.0,64.3419,64.4066,64.3096,64.3743,10200.0
2012-11-16 14:30:00,79.61,79.61,79.33,79.47,18300.0,64.3985,64.3985,64.172,64.2853,18300.0
2012-11-16 14:35:00,79.47,79.51,79.42,79.51,6000.0,64.2853,64.3177,64.2448,64.3177,6000.0
2012-11-16 14:40:00,79.51,79.6,79.51,79.57,11900.0,64.3177,64.3905,64.3177,64.3662,11900.0
2012-11-16 14:45:00,79.56,79.73,79.53,79.71,14800.0,64.3581,64.4956,64.3338,64.4794,14800.0
2012-11-16 14:50:00,79.67,79.75,79.64,79.72,11500.0,64.4471,64.5118,64.4228,64.4875,11500.0
2012-11-16 14:55:00,79.7,79.77,79.68,79.68,9400.0,64.4713,64.528,64.4552,64.4552,9400.0
2012-11-16 15:00:00,79.68,79.71,79.6,79.67,14800.0,64.4552,64.4794,64.3905,64.4471,14800.0
2012-11-16 15:05:00,79.69,79.83,79.66,79.81,16300.0,64.4633,64.5765,64.439,64.5603,16300.0
2012-11-16 15:10:00,79.83,79.83,79.72,79.77,15500.0,64.5765,64.5765,64.4875,64.528,15500.0
2012-11-16 15:15:00,79.77,79.85,79.76,79.78,10600.0,64.528,64.5927,64.5199,64.5361,10600.0
2012-11-16 15:20:00,79.8,79.97,79.77,79.93,24900.0,64.5522,64.6898,64.528,64.6574,24900.0
2012-11-16 15:25:00,79.95,79.98,79.84,79.92,16700.0,64.6736,64.6978,64.5846,64.6493,16700.0
2012-11-16 15:30:00,79.91,80.01,79.91,79.93,20700.0,64.6412,64.7221,64.6412,64.6574,20700.0
2012-11-16 15:35:00,79.94,80.08,79.93,80.05,20400.0,64.6655,64.7787,64.6574,64.7545,20400.0
2012-11-16 15:40:00,80.06,80.1,80.02,80.07,21600.0,64.7626,64.7949,64.7302,64.7706,21600.0
2012-11-16 15:45:00,80.06,80.14,79.88,79.9,42700.0,64.7626,64.8273,64.617,64.6331,42700.0
2012-11-16 15:50:00,79.88,79.95,79.82,79.88,35600.0,64.617,64.6736,64.5684,64.617,35600.0
2012-11-16 15:55:00,79.85,80.04,79.82,79.97,105700.0,64.5927,64.7464,64.5684,64.6898,105700.0
2012-11-19 09:30:00,80.7,81.09,80.7,80.83,38700.0,65.2803,65.5958,65.2803,65.3854,38700.0
2012-11-19 09:35:00,81.03,81.49,80.77,81.49,62700.0,65.5472,65.9193,65.3369,65.9193,62700.0
2012-11-19 09:40:00,81.43,81.5,81.12,81.12,20500.0,65.8708,65.9274,65.62,65.62,20500.0
2012-11-19 09:45:00,81.15,81.36,81.08,81.17,26300.0,65.6443,65.8142,65.5877,65.6605,26300.0
2012-11-19 09:50:00,81.09,81.18,80.84,80.99,20900.0,65.5958,65.6686,65.3935,65.5149,20900.0
2012-11-19 09:55:00,81.0,81.08,80.95,81.08,11800.0,65.5229,65.5877,65.4825,65.5877,11800.0
2012-11-19 10:00:00,81.08,81.15,80.96,80.96,22800.0,65.5877,65.6443,65.4906,65.4906,22800.0
2012-11-19 10:05:00,80.96,81.08,80.87,80.9,37500.0,65.4906,65.5877,65.4178,65.4421,37500.0
2012-11-19 10:10:00,80.89,81.01,80.78,80.86,16700.0,65.434,65.531,65.345,65.4097,16700.0
2012-11-19 10:15:00,80.85,81.06,80.78,81.01,13400.0,65.4016,65.5715,65.345,65.531,13400.0
2012-11-19 10:20:00,81.02,81.06,80.93,80.93,17000.0,65.5391,65.5715,65.4663,65.4663,17000.0
2012-11-19 10:25:00,80.92,81.02,80.83,80.86,10400.0,65.4582,65.5391,65.3854,65.4097,10400.0
2012-11-19 10:30:00,80.86,80.91,80.69,80.77,17300.0,65.4097,65.4501,65.2722,65.3369,17300.0
2012-11-19 10:35:00,80.77,80.82,80.69,80.75,32500.0,65.3369,65.3773,65.2722,65.3207,32500.0
2012-11-19 10:40:00,80.71,80.97,80.71,80.83,7400.0,65.2884,65.4987,65.2884,65.3854,7400.0
2012-11-19 10:45:00,80.81,80.92,80.8,80.8,7200.0,65.3693,65.4582,65.3612,65.3612,7200.0
2012-11-19 10:50:00,80.82,80.84,80.76,80.8,10200.0,65.3773,65.3935,65.3288,65.3612,10200.0
2012-11-19 10:55:00,80.81,80.82,80.58,80.61,16900.0,65.3693,65.3773,65.1832,65.2075,16900.0
2012-11-19 11:00:00,80.61,80.72,80.54,80.54,7200.0,65.2075,65.2964,65.1508,65.1508,7200.0
2012-11-19 11:05:00,80.59,80.65,80.47,80.51,24700.0,65.1913,65.2398,65.0942,65.1266,24700.0
2012-11-19 11:10:00,80.51,80.59,80.46,80.47,27200.0,65.1266,65.1913,65.0861,65.0942,27200.0
2012-11-19 11:15:00,80.47,80.56,80.45,80.49,19400.0,65.0942,65.167,65.078,65.1104,19400.0
2012-11-19 11:20:00,80.5,80.52,80.4,80.48,10400.0,65.1185,65.1347,65.0376,65.1023,10400.0
2012-11-19 11:25:00,80.47,80.55,80.42,80.49,31300.0,65.0942,65.1589,65.0538,65.1104,31300.0
2012-11-19 11:30:00,80.53,80.55,80.45,80.48,4900.0,65.1428,65.1589,65.078,65.1023,4900.0
2012-11-19 11:35:00,80.5,80.53,80.48,80.48,5000.0,65.1185,65.1428,65.1023,65.1023,5000.0
2012-11-19 11:40:00,80.47,80.47,80.37,80.4,15100.0,65.0942,65.0942,65.0133,65.0376,15100.0
2012-11-19 11:45:00,80.4,80.42,80.35,80.36,5900.0,65.0376,65.0538,64.9971,65.0052,5900.0
2012-11-19 11:50:00,80.38,80.4,80.35,80.39,5600.0,65.0214,65.0376,64.9971,65.0295,5600.0
2012-11-19 11:55:00,80.42,80.48,80.4,80.45,14100.0,65.0538,65.1023,65.0376,65.078,14100.0
2012-11-19 12:00:00,80.45,80.58,80.45,80.52,11100.0,65.078,65.1832,65.078,65.1347,11100.0
2012-11-19 12:05:00,80.52,80.58,80.5,80.55,6000.0,65.1347,65.1832,65.1185,65.1589,6000.0
2012-11-19 12:10:00,80.52,80.57,80.52,80.53,5600.0,65.1347,65.1751,65.1347,65.1428,5600.0
2012-11-19 12:15:00,80.52,80.53,80.48,80.52,7700.0,65.1347,65.1428,65.1023,65.1347,7700.0
2012-11-19 12:20:00,80.52,80.55,80.49,80.51,6800.0,65.1347,65.1589,65.1104,65.1266,6800.0
2012-11-19 12:25:00,80.5,80.53,80.5,80.51,4000.0,65.1185,65.1428,65.1185,65.1266,4000.0
2012-11-19 12:30:00,80.53,80.54,80.5,80.54,10600.0,65.1428,65.1508,65.1185,65.1508,10600.0
2012-11-19 12:35:00,80.55,80.55,80.51,80.51,7400.0,65.1589,65.1589,65.1266,65.1266,7400.0
2012-11-19 12:40:00,80.51,80.55,80.5,80.51,7800.0,65.1266,65.1589,65.1185,65.1266,7800.0
2012-11-19 12:45:00,80.5,80.52,80.43,80.52,11800.0,65.1185,65.1347,65.0619,65.1347,11800.0
2012-11-19 12:50:00,80.5,80.55,80.5,80.53,11900.0,65.1185,65.1589,65.1185,65.1428,11900.0
2012-11-19 12:55:00,80.53,80.55,80.51,80.55,5400.0,65.1428,65.1589,65.1266,65.1589,5400.0
2012-11-19 13:00:00,80.54,80.57,80.52,80.56,17900.0,65.1508,65.1751,65.1347,65.167,17900.0
2012-11-19 13:05:00,80.57,80.7,80.57,80.6,5500.0,65.1751,65.2803,65.1751,65.1994,5500.0
2012-11-19 13:10:00,80.62,80.64,80.61,80.61,3700.0,65.2156,65.2317,65.2075,65.2075,3700.0
2012-11-19 13:15:00,80.6,80.6,80.55,80.55,8600.0,65.1994,65.1994,65.1589,65.1589,8600.0
2012-11-19 13:20:00,80.52,80.61,80.52,80.6,4000.0,65.1347,65.2075,65.1347,65.1994,4000.0
2012-11-19 13:25:00,80.6,80.63,80.55,80.56,5400.0,65.1994,65.2236,65.1589,65.167,5400.0
2012-11-19 13:30:00,80.56,80.61,80.55,80.59,8400.0,65.167,65.2075,65.1589,65.1913,8400.0
2012-11-19 13:35:00,80.6,80.65,80.58,80.62,6500.0,65.1994,65.2398,65.1832,65.2156,6500.0
2012-11-19 13:40:00,80.62,80.64,80.59,80.59,3300.0,65.2156,65.2317,65.1913,65.1913,3300.0
2012-11-19 13:45:00,80.58,80.65,80.58,80.65,6300.0,65.1832,65.2398,65.1832,65.2398,6300.0
2012-11-19 13:50:00,80.64,80.73,80.61,80.73,7400.0,65.2317,65.3045,65.2075,65.3045,7400.0
2012-11-19 13:55:00,80.71,80.75,80.69,80.72,9400.0,65.2884,65.3207,65.2722,65.2964,9400.0
2012-11-19 14:00:00,80.72,80.72,80.65,80.67,14400.0,65.2964,65.2964,65.2398,65.256,14400.0
2012-11-19 14:05:00,80.68,80.71,80.65,80.65,11800.0,65.2641,65.2884,65.2398,65.2398,11800.0
2012-11-19 14:10:00,80.65,80.69,80.62,80.62,6000.0,65.2398,65.2722,65.2156,65.2156,6000.0
2012-11-19 14:15:00,80.62,80.66,80.58,80.61,12900.0,65.2156,65.2479,65.1832,65.2075,12900.0
2012-11-19 14:20:00,80.6,80.65,80.6,80.63,9600.0,65.1994,65.2398,65.1994,65.2236,9600.0
2012-11-19 14:25:00,80.63,80.65,80.61,80.63,5900.0,65.2236,65.2398,65.2075,65.2236,5900.0
2012-11-19 14:30:00,80.65,80.71,80.64,80.71,6400.0,65.2398,65.2884,65.2317,65.2884,6400.0
2012-11-19 14:35:00,80.71,80.81,80.7,80.79,7900.0,65.2884,65.3693,65.2803,65.3531,7900.0
2012-11-19 14:40:00,80.78,80.96,80.78,80.93,26600.0,65.345,65.4906,65.345,65.4663,26600.0
2012-11-19 14:45:00,80.92,80.96,80.86,80.91,10500.0,65.4582,65.4906,65.4097,65.4501,10500.0
2012-11-19 14:50:00,80.92,80.95,80.75,80.77,7700.0,65.4582,65.4825,65.3207,65.3369,7700.0
2012-11-19 14:55:00,80.73,80.75,80.66,80.7,17900.0,65.3045,65.3207,65.2479,65.2803,17900.0
2012-11-19 15:00:00,80.7,80.73,80.65,80.72,10600.0,65.2803,65.3045,65.2398,65.2964,10600.0
2012-11-19 15:05:00,80.72,80.77,80.7,80.73,7400.0,65.2964,65.3369,65.2803,65.3045,7400.0
2012-11-19 15:10:00,80.73,80.82,80.68,80.7,28700.0,65.3045,65.3773,65.2641,65.2803,28700.0
2012-11-19 15:15:00,80.73,80.79,80.68,80.78,6700.0,65.3045,65.3531,65.2641,65.345,6700.0
2012-11-19 15:20:00,80.79,80.84,80.75,80.83,13000.0,65.3531,65.3935,65.3207,65.3854,13000.0
2012-11-19 15:25:00,80.83,80.86,80.78,80.82,9000.0,65.3854,65.4097,65.345,65.3773,9000.0
2012-11-19 15:30:00,80.82,80.89,80.79,80.84,13200.0,65.3773,65.434,65.3531,65.3935,13200.0
2012-11-19 15:35:00,80.86,80.88,80.78,80.83,13800.0,65.4097,65.4259,65.345,65.3854,13800.0
2012-11-19 15:40:00,80.82,80.82,80.74,80.74,9600.0,65.3773,65.3773,65.3126,65.3126,9600.0
2012-11-19 15:45:00,80.76,80.88,80.75,80.85,22300.0,65.3288,65.4259,65.3207,65.4016,22300.0
2012-11-19 15:50:00,80.84,81.0,80.81,80.99,30700.0,65.3935,65.5229,65.3693,65.5149,30700.0
2012-11-19 15:55:00,80.97,81.03,80.93,81.03,41400.0,65.4987,65.5472,65.4663,65.5472,41400.0
2012-11-20 09:30:00,80.76,80.94,79.06,79.83,49300.0,65.3288,65.4744,63.9536,64.5765,49300.0
2012-11-20 09:35:00,79.89,79.95,79.58,79.6,116600.0,64.625,64.6736,64.3743,64.3905,116600.0
2012-11-20 09:40:00,79.61,79.77,79.54,79.73,37200.0,64.3985,64.528,64.3419,64.4956,37200.0
2012-11-20 09:45:00,79.81,79.97,79.76,79.97,10700.0,64.5603,64.6898,64.5199,64.6898,10700.0
2012-11-20 09:50:00,79.99,80.0,79.84,79.89,36300.0,64.7059,64.714,64.5846,64.625,36300.0
2012-11-20 09:55:00,79.89,80.0,79.84,79.99,23700.0,64.625,64.714,64.5846,64.7059,23700.0
2012-11-20 10:00:00,79.96,80.0,79.89,79.89,27300.0,64.6817,64.714,64.625,64.625,27300.0
2012-11-20 10:05:00,79.94,79.95,79.77,79.78,20100.0,64.6655,64.6736,64.528,64.5361,20100.0
2012-11-20 10:10:00,79.78,80.04,79.75,79.97,23500.0,64.5361,64.7464,64.5118,64.6898,23500.0
2012-11-20 10:15:00,79.96,80.0,79.83,79.85,22800.0,64.6817,64.714,64.5765,64.5927,22800.0
2012-11-20 10:20:00,79.88,79.92,79.83,79.9,13900.0,64.617,64.6493,64.5765,64.6331,13900.0
2012-11-20 10:25:00,79.9,79.95,79.82,79.84,24700.0,64.6331,64.6736,64.5684,64.5846,24700.0
2012-11-20 10:30:00,79.84,79.85,79.78,79.84,11600.0,64.5846,64.5927,64.5361,64.5846,11600.0
2012-11-20 10:35:00,79.83,79.85,79.78,79.8,24700.0,64.5765,64.5927,64.5361,64.5522,24700.0
2012-11-20 10:40:00,79.79,79.88,79.73,79.77,17000.0,64.5441,64.617,64.4956,64.528,17000.0
2012-11-20 10:45:00,79.77,79.8,79.66,79.67,12100.0,64.528,64.5522,64.439,64.4471,12100.0
2012-11-20 10:50:00,79.65,79.65,79.44,79.45,34700.0,64.4309,64.4309,64.261,64.2691,34700.0
2012-11-20 10:55:00,79.45,79.49,79.33,79.44,19600.0,64.2691,64.3015,64.172,64.261,19600.0
2012-11-20 11:00:00,79.44,79.46,79.37,79.4,13700.0,64.261,64.2772,64.2044,64.2287,13700.0
2012-11-20 11:05:00,79.43,79.45,79.3,79.31,13500.0,64.2529,64.2691,64.1478,64.1559,13500.0
2012-11-20 11:10:00,79.36,79.42,79.34,79.38,11200.0,64.1963,64.2448,64.1801,64.2125,11200.0
2012-11-20 11:15:00,79.38,79.5,79.38,79.5,18500.0,64.2125,64.3096,64.2125,64.3096,18500.0
2012-11-20 11:20:00,79.47,79.64,79.45,79.64,18800.0,64.2853,64.4228,64.2691,64.4228,18800.0
2012-11-20 11:25:00,79.66,79.75,79.56,79.59,21100.0,64.439,64.5118,64.3581,64.3824,21100.0
2012-11-20 11:30:00,79.59,79.62,79.53,79.57,16500.0,64.3824,64.4066,64.3338,64.3662,16500.0
2012-11-20 11:35:00,79.59,79.64,79.52,79.54,18300.0,64.3824,64.4228,64.3257,64.3419,18300.0
2012-11-20 11:40:00,79.53,79.53,79.46,79.52,12100.0,64.3338,64.3338,64.2772,64.3257,12100.0
2012-11-20 11:45:00,79.52,79.62,79.51,79.56,6800.0,64.3257,64.4066,64.3177,64.3581,6800.0
2012-11-20 11:50:00,79.54,79.75,79.49,79.71,9000.0,64.3419,64.5118,64.3015,64.4794,9000.0
2012-11-20 11:55:00,79.7,79.74,79.59,79.63,9000.0,64.4713,64.5037,64.3824,64.4147,9000.0
2012-11-20 12:00:00,79.63,79.7,79.63,79.7,4700.0,64.4147,64.4713,64.4147,64.4713,4700.0
2012-11-20 12:05:00,79.68,79.74,79.67,79.72,7000.0,64.4552,64.5037,64.4471,64.4875,7000.0
2012-11-20 12:10:00,79.74,79.77,79.72,79.73,4200.0,64.5037,64.528,64.4875,64.4956,4200.0
2012-11-20 12:15:00,79.71,79.71,79.59,79.59,7600.0,64.4794,64.4794,64.3824,64.3824,7600.0
2012-11-20 12:20:00,79.58,79.68,79.55,79.58,14100.0,64.3743,64.4552,64.35,64.3743,14100.0
2012-11-20 12:25:00,79.6,79.62,79.54,79.59,6200.0,64.3905,64.4066,64.3419,64.3824,6200.0
2012-11-20 12:30:00,79.59,79.62,79.56,79.62,3800.0,64.3824,64.4066,64.3581,64.4066,3800.0
2012-11-20 12:35:00,79.64,79.66,79.57,79.61,5600.0,64.4228,64.439,64.3662,64.3985,5600.0
2012-11-20 12:40:00,79.56,79.6,79.53,79.56,5900.0,64.3581,64.3905,64.3338,64.3581,5900.0
2012-11-20 12:45:00,79.53,79.63,79.53,79.61,11200.0,64.3338,64.4147,64.3338,64.3985,11200.0
2012-11-20 12:50:00,79.64,79.68,79.61,79.64,12200.0,64.4228,64.4552,64.3985,64.4228,12200.0
2012-11-20 12:55:00,79.67,79.7,79.6,79.6,5900.0,64.4471,64.4713,64.3905,64.3905,5900.0
2012-11-20 13:00:00,79.64,79.64,79.48,79.52,10800.0,64.4228,64.4228,64.2934,64.3257,10800.0
2012-11-20 13:05:00,79.49,79.54,79.43,79.44,32600.0,64.3015,64.3419,64.2529,64.261,32600.0
2012-11-20 13:10:00,79.44,79.44,79.15,79.3,13800.0,64.261,64.261,64.0264,64.1478,13800.0
2012-11-20 13:15:00,79.32,79.42,79.32,79.38,19600.0,64.164,64.2448,64.164,64.2125,19600.0
2012-11-20 13:20:00,79.36,79.41,79.33,79.39,4700.0,64.1963,64.2368,64.172,64.2206,4700.0
2012-11-20 13:25:00,79.38,79.39,79.17,79.17,10900.0,64.2125,64.2206,64.0426,64.0426,10900.0
2012-11-20 13:30:00,79.16,79.25,79.16,79.24,6500.0,64.0345,64.1073,64.0345,64.0992,6500.0
2012-11-20 13:35:00,79.23,79.36,79.22,79.31,11000.0,64.0912,64.1963,64.0831,64.1559,11000.0
2012-11-20 13:40:00,79.31,79.31,79.25,79.25,8900.0,64.1559,64.1559,64.1073,64.1073,8900.0
2012-11-20 13:45:00,79.25,79.38,79.25,79.33,8300.0,64.1073,64.2125,64.1073,64.172,8300.0
2012-11-20 13:50:00,79.3,79.35,79.29,79.35,18100.0,64.1478,64.1882,64.1397,64.1882,18100.0
2012-11-20 13:55:00,79.35,79.47,79.3,79.41,11300.0,64.1882,64.2853,64.1478,64.2368,11300.0
2012-11-20 14:00:00,79.42,79.42,79.33,79.38,6800.0,64.2448,64.2448,64.172,64.2125,6800.0
2012-11-20 14:05:00,79.38,79.47,79.38,79.42,13600.0,64.2125,64.2853,64.2125,64.2448,13600.0
2012-11-20 14:10:00,79.45,79.5,79.44,79.5,18100.0,64.2691,64.3096,64.261,64.3096,18100.0
2012-11-20 14:15:00,79.51,79.61,79.5,79.54,10400.0,64.3177,64.3985,64.3096,64.3419,10400.0
2012-11-20 14:20:00,79.53,79.6,79.51,79.51,7100.0,64.3338,64.3905,64.3177,64.3177,7100.0
2012-11-20 14:25:00,79.53,79.67,79.52,79.62,7000.0,64.3338,64.4471,64.3257,64.4066,7000.0
2012-11-20 14:30:00,79.62,79.67,79.61,79.64,6000.0,64.4066,64.4471,64.3985,64.4228,6000.0
2012-11-20 14:35:00,79.64,79.65,79.57,79.6,9900.0,64.4228,64.4309,64.3662,64.3905,9900.0
2012-11-20 14:40:00,79.61,79.66,79.61,79.62,5100.0,64.3985,64.439,64.3985,64.4066,5100.0
2012-11-20 14:45:00,79.63,79.78,79.62,79.64,11100.0,64.4147,64.5361,64.4066,64.4228,11100.0
2012-11-20 14:50:00,79.66,79.76,79.66,79.75,5900.0,64.439,64.5199,64.439,64.5118,5900.0
2012-11-20 14:55:00,79.75,79.75,79.63,79.65,18600.0,64.5118,64.5118,64.4147,64.4309,18600.0
2012-11-20 15:00:00,79.65,79.7,79.63,79.68,29500.0,64.4309,64.4713,64.4147,64.4552,29500.0
2012-11-20 15:05:00,79.69,79.81,79.67,79.8,42000.0,64.4633,64.5603,64.4471,64.5522,42000.0
2012-11-20 15:10:00,79.8,79.87,79.78,79.82,18900.0,64.5522,64.6089,64.5361,64.5684,18900.0
2012-11-20 15:15:00,79.79,79.83,79.72,79.75,11900.0,64.5441,64.5765,64.4875,64.5118,11900.0
2012-11-20 15:20:00,79.75,79.77,79.69,79.73,8400.0,64.5118,64.528,64.4633,64.4956,8400.0
2012-11-20 15:25:00,79.74,79.77,79.66,79.73,11300.0,64.5037,64.528,64.439,64.4956,11300.0
2012-11-20 15:30:00,79.73,79.78,79.7,79.72,34600.0,64.4956,64.5361,64.4713,64.4875,34600.0
2012-11-20 15:35:00,79.73,79.74,79.63,79.64,17900.0,64.4956,64.5037,64.4147,64.4228,17900.0
2012-11-20 15:40:00,79.65,79.73,79.63,79.65,17900.0,64.4309,64.4956,64.4147,64.4309,17900.0
2012-11-20 15:45:00,79.66,79.75,79.63,79.68,22200.0,64.439,64.5118,64.4147,64.4552,22200.0
2012-11-20 15:50:00,79.68,79.76,79.65,79.75,65500.0,64.4552,64.5199,64.4309,64.5118,65500.0
2012-11-20 15:55:00,79.75,79.75,79.68,79.72,56100.0,64.5118,64.5118,64.4552,64.4875,56100.0
2012-11-21 09:30:00,79.84,79.9,79.45,79.7,28800.0,64.5846,64.6331,64.2691,64.4713,28800.0
2012-11-21 09:35:00,79.68,79.77,79.53,79.66,22600.0,64.4552,64.528,64.3338,64.439,22600.0
2012-11-21 09:40:00,79.69,80.0,79.66,79.77,23800.0,64.4633,64.714,64.439,64.528,23800.0
2012-11-21 09:45:00,79.75,79.89,79.55,79.78,22200.0,64.5118,64.625,64.35,64.5361,22200.0
2012-11-21 09:50:00,79.78,79.97,79.78,79.94,16000.0,64.5361,64.6898,64.5361,64.6655,16000.0
2012-11-21 09:55:00,79.94,80.0,79.92,80.0,27500.0,64.6655,64.714,64.6493,64.714,27500.0
2012-11-21 10:00:00,79.99,80.17,79.86,80.14,18700.0,64.7059,64.8515,64.6008,64.8273,18700.0
2012-11-21 10:05:00,80.09,80.1,80.0,80.09,14200.0,64.7868,64.7949,64.714,64.7868,14200.0
2012-11-21 10:10:00,80.07,80.25,80.03,80.13,7600.0,64.7706,64.9163,64.7383,64.8192,7600.0
2012-11-21 10:15:00,80.18,80.3,80.16,80.28,8700.0,64.8596,64.9567,64.8435,64.9405,8700.0
2012-11-21 10:20:00,80.3,80.45,80.25,80.32,9600.0,64.9567,65.078,64.9163,64.9729,9600.0
2012-11-21 10:25:00,80.32,80.58,80.32,80.55,18600.0,64.9729,65.1832,64.9729,65.1589,18600.0
2012-11-21 10:30:00,80.58,80.66,80.54,80.64,7800.0,65.1832,65.2479,65.1508,65.2317,7800.0
2012-11-21 10:35:00,80.69,80.69,80.47,80.47,5700.0,65.2722,65.2722,65.0942,65.0942,5700.0
2012-11-21 10:40:00,80.53,80.54,80.34,80.41,14800.0,65.1428,65.1508,64.9891,65.0457,14800.0
2012-11-21 10:45:00,80.43,80.43,80.27,80.27,9900.0,65.0619,65.0619,64.9324,64.9324,9900.0
2012-11-21 10:50:00,80.3,80.41,80.3,80.4,9200.0,64.9567,65.0457,64.9567,65.0376,9200.0
2012-11-21 10:55:00,80.4,80.45,80.26,80.31,10000.0,65.0376,65.078,64.9243,64.9648,10000.0
2012-11-21 11:00:00,80.33,80.37,80.27,80.34,6000.0,64.981,65.0133,64.9324,64.9891,6000.0
2012-11-21 11:05:00,80.33,80.49,80.32,80.46,17600.0,64.981,65.1104,64.9729,65.0861,17600.0
2012-11-21 11:10:00,80.45,80.52,80.44,80.46,7100.0,65.078,65.1347,65.07,65.0861,7100.0
2012-11-21 11:15:00,80.47,80.48,80.44,80.48,2000.0,65.0942,65.1023,65.07,65.1023,2000.0
2012-11-21 11:20:00,80.5,80.51,80.43,80.43,8700.0,65.1185,65.1266,65.0619,65.0619,8700.0
2012-11-21 11:25:00,80.45,80.5,80.43,80.49,4300.0,65.078,65.1185,65.0619,65.1104,4300.0
2012-11-21 11:30:00,80.48,80.52,80.47,80.51,20300.0,65.1023,65.1347,65.0942,65.1266,20300.0
2012-11-21 11:35:00,80.48,80.48,80.36,80.46,10800.0,65.1023,65.1023,65.0052,65.0861,10800.0
2012-11-21 11:40:00,80.46,80.48,80.35,80.36,12500.0,65.0861,65.1023,64.9971,65.0052,12500.0
2012-11-21 11:45:00,80.36,80.36,80.2,80.22,5900.0,65.0052,65.0052,64.8758,64.892,5900.0
2012-11-21 11:50:00,80.21,80.25,80.16,80.17,11500.0,64.8839,64.9163,64.8435,64.8515,11500.0
2012-11-21 11:55:00,80.17,80.28,80.13,80.22,4800.0,64.8515,64.9405,64.8192,64.892,4800.0
2012-11-21 12:00:00,80.2,80.22,80.16,80.19,2600.0,64.8758,64.892,64.8435,64.8677,2600.0
2012-11-21 12:05:00,80.22,80.27,80.19,80.21,6700.0,64.892,64.9324,64.8677,64.8839,6700.0
2012-11-21 12:10:00,80.23,80.35,80.23,80.25,5600.0,64.9001,64.9971,64.9001,64.9163,5600.0
2012-11-21 12:15:00,80.23,80.24,80.12,80.12,3500.0,64.9001,64.9082,64.8111,64.8111,3500.0
2012-11-21 12:20:00,80.13,80.22,80.13,80.2,7100.0,64.8192,64.892,64.8192,64.8758,7100.0
2012-11-21 12:25:00,80.23,80.41,80.23,80.41,12200.0,64.9001,65.0457,64.9001,65.0457,12200.0
2012-11-21 12:30:00,80.39,80.41,80.29,80.38,11100.0,65.0295,65.0457,64.9486,65.0214,11100.0
2012-11-21 12:35:00,80.4,80.41,80.33,80.33,4100.0,65.0376,65.0457,64.981,64.981,4100.0
2012-11-21 12:40:00,80.35,80.36,80.3,80.3,10300.0,64.9971,65.0052,64.9567,64.9567,10300.0
2012-11-21 12:45:00,80.33,80.37,80.32,80.34,4400.0,64.981,65.0133,64.9729,64.9891,4400.0
2012-11-21 12:50:00,80.33,80.35,80.29,80.3,11300.0,64.981,64.9971,64.9486,64.9567,11300.0
2012-11-21 12:55:00,80.29,80.31,80.24,80.26,3900.0,64.9486,64.9648,64.9082,64.9243,3900.0
2012-11-21 13:00:00,80.26,80.28,80.25,80.27,4400.0,64.9243,64.9405,64.9163,64.9324,4400.0
2012-11-21 13:05:00,80.27,80.28,80.23,80.24,3700.0,64.9324,64.9405,64.9001,64.9082,3700.0
2012-11-21 13:10:00,80.26,80.32,80.24,80.27,10900.0,64.9243,64.9729,64.9082,64.9324,10900.0
2012-11-21 13:15:00,80.3,80.3,80.23,80.25,3100.0,64.9567,64.9567,64.9001,64.9163,3100.0
2012-11-21 13:20:00,80.25,80.26,80.22,80.23,3200.0,64.9163,64.9243,64.892,64.9001,3200.0
2012-11-21 13:25:00,80.24,80.35,80.24,80.26,10300.0,64.9082,64.9971,64.9082,64.9243,10300.0
2012-11-21 13:30:00,80.27,80.31,80.26,80.27,5200.0,64.9324,64.9648,64.9243,64.9324,5200.0
2012-11-21 13:35:00,80.26,80.32,80.25,80.31,4900.0,64.9243,64.9729,64.9163,64.9648,4900.0
2012-11-21 13:40:00,80.3,80.33,80.28,80.28,2500.0,64.9567,64.981,64.9405,64.9405,2500.0
2012-11-21 13:45:00,80.28,80.33,80.26,80.26,8400.0,64.9405,64.981,64.9243,64.9243,8400.0
2012-11-21 13:50:00,80.26,80.32,80.26,80.28,3300.0,64.9243,64.9729,64.9243,64.9405,3300.0
2012-11-21 13:55:00,80.31,80.33,80.26,80.26,4200.0,64.9648,64.981,64.9243,64.9243,4200.0
2012-11-21 14:00:00,80.26,80.32,80.24,80.31,3500.0,64.9243,64.9729,64.9082,64.9648,3500.0
2012-11-21 14:05:00,80.3,80.33,80.27,80.3,9600.0,64.9567,64.981,64.9324,64.9567,9600.0
2012-11-21 14:10:00,80.3,80.3,80.2,80.2,9400.0,64.9567,64.9567,64.8758,64.8758,9400.0
2012-11-21 14:15:00,80.18,80.23,80.14,80.14,5300.0,64.8596,64.9001,64.8273,64.8273,5300.0
2012-11-21 14:20:00,80.16,80.16,80.08,80.09,4400.0,64.8435,64.8435,64.7787,64.7868,4400.0
2012-11-21 14:25:00,80.1,80.13,80.01,80.12,5200.0,64.7949,64.8192,64.7221,64.8111,5200.0
2012-11-21 14:30:00,80.1,80.12,80.07,80.12,6100.0,64.7949,64.8111,64.7706,64.8111,6100.0
2012-11-21 14:35:00,80.09,80.16,80.08,80.12,9800.0,64.7868,64.8435,64.7787,64.8111,9800.0
2012-11-21 14:40:00,80.12,80.16,80.12,80.13,1700.0,64.8111,64.8435,64.8111,64.8192,1700.0
2012-11-21 14:45:00,80.12,80.15,80.05,80.06,3500.0,64.8111,64.8354,64.7545,64.7626,3500.0
2012-11-21 14:50:00,80.07,80.09,80.03,80.06,7300.0,64.7706,64.7868,64.7383,64.7626,7300.0
2012-11-21 14:55:00,80.07,80.07,80.03,80.05,7700.0,64.7706,64.7706,64.7383,64.7545,7700.0
2012-11-21 15:00:00,80.06,80.13,80.05,80.13,5300.0,64.7626,64.8192,64.7545,64.8192,5300.0
2012-11-21 15:05:00,80.13,80.16,80.11,80.13,7200.0,64.8192,64.8435,64.803,64.8192,7200.0
2012-11-21 15:10:00,80.11,80.12,80.0,80.0,14200.0,64.803,64.8111,64.714,64.714,14200.0
2012-11-21 15:15:00,80.01,80.11,79.99,80.11,5400.0,64.7221,64.803,64.7059,64.803,5400.0
2012-11-21 15:20:00,80.1,80.11,80.0,80.0,4900.0,64.7949,64.803,64.714,64.714,4900.0
2012-11-21 15:25:00,80.02,80.04,79.93,80.0,6700.0,64.7302,64.7464,64.6574,64.714,6700.0
2012-11-21 15:30:00,80.02,80.05,80.01,80.03,10500.0,64.7302,64.7545,64.7221,64.7383,10500.0
2012-11-21 15:35:00,80.03,80.07,80.02,80.05,12100.0,64.7383,64.7706,64.7302,64.7545,12100.0
2012-11-21 15:40:00,80.06,80.09,80.05,80.05,13400.0,64.7626,64.7868,64.7545,64.7545,13400.0
2012-11-21 15:45:00,80.02,80.09,79.98,79.99,26600.0,64.7302,64.7868,64.6978,64.7059,26600.0
2012-11-21 15:50:00,79.99,80.04,79.92,79.97,36200.0,64.7059,64.7464,64.6493,64.6898,36200.0
2012-11-21 15:55:00,79.96,80.11,79.9,80.08,95300.0,64.6817,64.803,64.6331,64.7787,95300.0
2012-11-23 09:30:00,80.59,80.87,79.98,80.87,11500.0,65.1913,65.4178,64.6978,65.4178,11500.0
2012-11-23 09:35:00,80.8,80.9,80.67,80.79,7200.0,65.3612,65.4421,65.256,65.3531,7200.0
2012-11-23 09:40:00,80.82,80.93,80.65,80.65,6300.0,65.3773,65.4663,65.2398,65.2398,6300.0
2012-11-23 09:45:00,80.66,81.03,80.66,81.0,5700.0,65.2479,65.5472,65.2479,65.5229,5700.0
2012-11-23 09:50:00,81.05,81.07,80.95,81.04,3700.0,65.5634,65.5796,65.4825,65.5553,3700.0
2012-11-23 09:55:00,81.05,81.17,80.99,81.14,3100.0,65.5634,65.6605,65.5149,65.6362,3100.0
2012-11-23 10:00:00,81.18,81.27,81.18,81.22,3800.0,65.6686,65.7414,65.6686,65.7009,3800.0
2012-11-23 10:05:00,81.28,81.34,81.21,81.28,6000.0,65.7494,65.798,65.6928,65.7494,6000.0
2012-11-23 10:10:00,81.24,81.43,81.23,81.4,3500.0,65.7171,65.8708,65.709,65.8465,3500.0
2012-11-23 10:15:00,81.4,81.45,81.38,81.44,8000.0,65.8465,65.887,65.8303,65.8789,8000.0
2012-11-23 10:20:00,81.46,81.63,81.43,81.57,8400.0,65.8951,66.0326,65.8708,65.984,8400.0
2012-11-23 10:25:00,81.64,81.73,81.57,81.62,5400.0,66.0407,66.1135,65.984,66.0245,5400.0
2012-11-23 10:30:00,81.63,81.68,81.5,81.56,6700.0,66.0326,66.073,65.9274,65.9759,6700.0
2012-11-23 10:35:00,81.53,81.53,81.46,81.46,4100.0,65.9517,65.9517,65.8951,65.8951,4100.0
2012-11-23 10:40:00,81.42,81.48,81.35,81.37,9500.0,65.8627,65.9112,65.8061,65.8223,9500.0
2012-11-23 10:45:00,81.39,81.45,81.3,81.45,5600.0,65.8384,65.887,65.7656,65.887,5600.0
2012-11-23 10:50:00,81.47,81.48,81.34,81.34,7700.0,65.9031,65.9112,65.798,65.798,7700.0
2012-11-23 10:55:00,81.35,81.41,81.3,81.41,5900.0,65.8061,65.8546,65.7656,65.8546,5900.0
2012-11-23 11:00:00,81.42,81.5,81.39,81.5,4200.0,65.8627,65.9274,65.8384,65.9274,4200.0
2012-11-23 11:05:00,81.52,81.52,81.42,81.42,3600.0,65.9436,65.9436,65.8627,65.8627,3600.0
2012-11-23 11:10:00,81.46,81.52,81.44,81.52,3000.0,65.8951,65.9436,65.8789,65.9436,3000.0
2012-11-23 11:15:00,81.52,81.54,81.5,81.54,1700.0,65.9436,65.9598,65.9274,65.9598,1700.0
2012-11-23 11:20:00,81.51,81.65,81.51,81.61,6800.0,65.9355,66.0488,65.9355,66.0164,6800.0
2012-11-23 11:25:00,81.57,81.58,81.49,81.53,2000.0,65.984,65.9921,65.9193,65.9517,2000.0
2012-11-23 11:30:00,81.54,81.61,81.54,81.6,9200.0,65.9598,66.0164,65.9598,66.0083,9200.0
2012-11-23 11:35:00,81.61,81.64,81.44,81.48,22700.0,66.0164,66.0407,65.8789,65.9112,22700.0
2012-11-23 11:40:00,81.49,81.54,81.38,81.45,31500.0,65.9193,65.9598,65.8303,65.887,31500.0
2012-11-23 11:45:00,81.45,81.45,81.27,81.27,6400.0,65.887,65.887,65.7414,65.7414,6400.0
2012-11-23 11:50:00,81.27,81.31,81.2,81.2,2300.0,65.7414,65.7737,65.6847,65.6847,2300.0
2012-11-23 11:55:00,81.23,81.26,81.15,81.2,5600.0,65.709,65.7333,65.6443,65.6847,5600.0
2012-11-23 12:00:00,81.21,81.32,81.12,81.14,10500.0,65.6928,65.7818,65.62,65.6362,10500.0
2012-11-23 12:05:00,81.11,81.23,81.05,81.13,5000.0,65.6119,65.709,65.5634,65.6281,5000.0
2012-11-23 12:10:00,81.12,81.12,81.03,81.12,3300.0,65.62,65.62,65.5472,65.62,3300.0
2012-11-23 12:15:00,81.13,81.16,81.08,81.08,3200.0,65.6281,65.6524,65.5877,65.5877,3200.0
2012-11-23 12:20:00,81.12,81.23,81.12,81.2,7800.0,65.62,65.709,65.62,65.6847,7800.0
2012-11-23 12:25:00,81.17,81.21,81.1,81.17,5500.0,65.6605,65.6928,65.6038,65.6605,5500.0
2012-11-23 12:30:00,81.21,81.21,81.06,81.2,7500.0,65.6928,65.6928,65.5715,65.6847,7500.0
2012-11-23 12:35:00,81.18,81.23,81.09,81.23,11800.0,65.6686,65.709,65.5958,65.709,11800.0
2012-11-23 12:40:00,81.25,81.28,81.15,81.28,9400.0,65.7252,65.7494,65.6443,65.7494,9400.0
2012-11-23 12:45:00,81.29,81.3,81.08,81.11,18400.0,65.7575,65.7656,65.5877,65.6119,18400.0
2012-11-23 12:50:00,81.12,81.23,81.12,81.2,19600.0,65.62,65.709,65.62,65.6847,19600.0
2012-11-23 12:55:00,81.26,81.41,81.21,81.39,29700.0,65.7333,65.8546,65.6928,65.8384,29700.0
2012-11-26 09:30:00,80.99,81.36,80.99,81.23,10600.0,65.5149,65.8142,65.5149,65.709,10600.0
2012-11-26 09:35:00,81.35,81.74,81.33,81.73,21600.0,65.8061,66.1216,65.7899,66.1135,21600.0
2012-11-26 09:40:00,81.72,81.99,81.66,81.79,17600.0,66.1054,66.3238,66.0568,66.162,17600.0
2012-11-26 09:45:00,81.8,81.96,81.74,81.86,11600.0,66.1701,66.2995,66.1216,66.2186,11600.0
2012-11-26 09:50:00,81.9,82.1,81.9,82.1,20300.0,66.251,66.4128,66.251,66.4128,20300.0
2012-11-26 09:55:00,82.08,82.12,81.93,82.06,19700.0,66.3966,66.4289,66.2752,66.3804,19700.0
2012-11-26 10:00:00,82.05,82.12,81.76,82.09,6100.0,66.3723,66.4289,66.1377,66.4047,6100.0
2012-11-26 10:05:00,82.11,82.11,81.83,81.83,12800.0,66.4209,66.4209,66.1944,66.1944,12800.0
2012-11-26 10:10:00,81.9,81.93,81.65,81.69,9200.0,66.251,66.2752,66.0488,66.0811,9200.0
2012-11-26 10:15:00,81.69,81.72,81.54,81.62,15300.0,66.0811,66.1054,65.9598,66.0245,15300.0
2012-11-26 10:20:00,81.62,81.66,81.37,81.37,21600.0,66.0245,66.0568,65.8223,65.8223,21600.0
2012-11-26 10:25:00,81.43,81.58,81.42,81.48,5700.0,65.8708,65.9921,65.8627,65.9112,5700.0
2012-11-26 10:30:00,81.5,81.55,81.46,81.54,12500.0,65.9274,65.9679,65.8951,65.9598,12500.0
2012-11-26 10:35:00,81.54,81.61,81.44,81.47,19900.0,65.9598,66.0164,65.8789,65.9031,19900.0
2012-11-26 10:40:00,81.45,81.55,81.44,81.5,12600.0,65.887,65.9679,65.8789,65.9274,12600.0
2012-11-26 10:45:00,81.48,81.55,81.48,81.51,11200.0,65.9112,65.9679,65.9112,65.9355,11200.0
2012-11-26 10:50:00,81.51,81.55,81.46,81.52,6700.0,65.9355,65.9679,65.8951,65.9436,6700.0
2012-11-26 10:55:00,81.5,81.53,81.33,81.33,14200.0,65.9274,65.9517,65.7899,65.7899,14200.0
2012-11-26 11:00:00,81.33,81.36,81.21,81.27,18900.0,65.7899,65.8142,65.6928,65.7414,18900.0
2012-11-26 11:05:00,81.24,81.24,80.98,80.98,14500.0,65.7171,65.7171,65.5068,65.5068,14500.0
2012-11-26 11:10:00,80.98,80.99,80.71,80.78,32000.0,65.5068,65.5149,65.2884,65.345,32000.0
2012-11-26 11:15:00,80.81,80.85,80.73,80.78,9500.0,65.3693,65.4016,65.3045,65.345,9500.0
2012-11-26 11:20:00,80.78,80.81,80.69,80.69,6100.0,65.345,65.3693,65.2722,65.2722,6100.0
2012-11-26 11:25:00,80.73,80.92,80.69,80.88,135900.0,65.3045,65.4582,65.2722,65.4259,135900.0
2012-11-26 11:30:00,80.86,81.09,80.86,81.09,11200.0,65.4097,65.5958,65.4097,65.5958,11200.0
2012-11-26 11:35:00,81.09,81.12,81.0,81.12,8500.0,65.5958,65.62,65.5229,65.62,8500.0
2012-11-26 11:40:00,81.1,81.18,81.08,81.18,18000.0,65.6038,65.6686,65.5877,65.6686,18000.0
2012-11-26 11:45:00,81.18,81.26,81.17,81.17,6900.0,65.6686,65.7333,65.6605,65.6605,6900.0
2012-11-26 11:50:00,81.21,81.25,81.1,81.1,20200.0,65.6928,65.7252,65.6038,65.6038,20200.0
2012-11-26 11:55:00,81.12,81.23,81.11,81.17,16000.0,65.62,65.709,65.6119,65.6605,16000.0
2012-11-26 12:00:00,81.2,81.22,81.06,81.06,43600.0,65.6847,65.7009,65.5715,65.5715,43600.0
2012-11-26 12:05:00,81.04,81.06,81.0,81.06,3800.0,65.5553,65.5715,65.5229,65.5715,3800.0
2012-11-26 12:10:00,81.07,81.07,81.0,81.02,5400.0,65.5796,65.5796,65.5229,65.5391,5400.0
2012-11-26 12:15:00,81.04,81.14,81.0,81.11,6500.0,65.5553,65.6362,65.5229,65.6119,6500.0
2012-11-26 12:20:00,81.07,81.12,81.07,81.08,2700.0,65.5796,65.62,65.5796,65.5877,2700.0
2012-11-26 12:25:00,81.06,81.09,81.02,81.06,3300.0,65.5715,65.5958,65.5391,65.5715,3300.0
2012-11-26 12:30:00,81.06,81.08,80.99,81.01,31800.0,65.5715,65.5877,65.5149,65.531,31800.0
2012-11-26 12:35:00,81.03,81.17,81.03,81.17,4500.0,65.5472,65.6605,65.5472,65.6605,4500.0
2012-11-26 12:40:00,81.17,81.2,81.03,81.09,8700.0,65.6605,65.6847,65.5472,65.5958,8700.0
2012-11-26 12:45:00,81.1,81.12,81.02,81.03,6300.0,65.6038,65.62,65.5391,65.5472,6300.0
2012-11-26 12:50:00,81.02,81.06,80.99,81.06,17000.0,65.5391,65.5715,65.5149,65.5715,17000.0
2012-11-26 12:55:00,81.04,81.06,81.0,81.0,5000.0,65.5553,65.5715,65.5229,65.5229,5000.0
2012-11-26 13:00:00,81.0,81.08,81.0,81.01,6100.0,65.5229,65.5877,65.5229,65.531,6100.0
2012-11-26 13:05:00,81.06,81.09,81.01,81.01,3500.0,65.5715,65.5958,65.531,65.531,3500.0
2012-11-26 13:10:00,81.0,81.05,81.0,81.03,7600.0,65.5229,65.5634,65.5229,65.5472,7600.0
2012-11-26 13:15:00,81.02,81.15,81.02,81.08,9800.0,65.5391,65.6443,65.5391,65.5877,9800.0
2012-11-26 13:20:00,81.08,81.13,80.93,80.93,9100.0,65.5877,65.6281,65.4663,65.4663,9100.0
2012-11-26 13:25:00,80.96,80.97,80.91,80.91,6200.0,65.4906,65.4987,65.4501,65.4501,6200.0
2012-11-26 13:30:00,80.95,80.96,80.9,80.9,7400.0,65.4825,65.4906,65.4421,65.4421,7400.0
2012-11-26 13:35:00,80.9,80.99,80.85,80.96,40600.0,65.4421,65.5149,65.4016,65.4906,40600.0
2012-11-26 13:40:00,80.96,81.0,80.9,80.96,10200.0,65.4906,65.5229,65.4421,65.4906,10200.0
2012-11-26 13:45:00,80.96,81.05,80.94,81.04,6700.0,65.4906,65.5634,65.4744,65.5553,6700.0
2012-11-26 13:50:00,81.05,81.15,81.02,81.1,6900.0,65.5634,65.6443,65.5391,65.6038,6900.0
2012-11-26 13:55:00,81.08,81.08,81.0,81.05,3100.0,65.5877,65.5877,65.5229,65.5634,3100.0
2012-11-26 14:00:00,81.02,81.06,81.01,81.06,6200.0,65.5391,65.5715,65.531,65.5715,6200.0
2012-11-26 14:05:00,81.06,81.06,81.05,81.06,21500.0,65.5715,65.5715,65.5634,65.5715,21500.0
2012-11-26 14:10:00,81.06,81.06,81.03,81.06,9600.0,65.5715,65.5715,65.5472,65.5715,9600.0
2012-11-26 14:15:00,81.06,81.06,81.01,81.01,5200.0,65.5715,65.5715,65.531,65.531,5200.0
2012-11-26 14:20:00,81.0,81.03,81.0,81.0,12700.0,65.5229,65.5472,65.5229,65.5229,12700.0
2012-11-26 14:25:00,81.0,81.06,81.0,81.05,7600.0,65.5229,65.5715,65.5229,65.5634,7600.0
2012-11-26 14:30:00,81.07,81.07,81.02,81.04,2300.0,65.5796,65.5796,65.5391,65.5553,2300.0
2012-11-26 14:35:00,81.05,81.07,81.02,81.07,2900.0,65.5634,65.5796,65.5391,65.5796,2900.0
2012-11-26 14:40:00,81.07,81.09,81.04,81.05,5600.0,65.5796,65.5958,65.5553,65.5634,5600.0
2012-11-26 14:45:00,81.09,81.12,81.03,81.11,3900.0,65.5958,65.62,65.5472,65.6119,3900.0
2012-11-26 14:50:00,81.15,81.31,81.13,81.27,22100.0,65.6443,65.7737,65.6281,65.7414,22100.0
2012-11-26 14:55:00,81.25,81.26,81.19,81.25,3300.0,65.7252,65.7333,65.6766,65.7252,3300.0
2012-11-26 15:00:00,81.24,81.28,81.18,81.24,21800.0,65.7171,65.7494,65.6686,65.7171,21800.0
2012-11-26 15:05:00,81.26,81.34,81.24,81.34,13800.0,65.7333,65.798,65.7171,65.798,13800.0
2012-11-26 15:10:00,81.32,81.34,81.24,81.3,5100.0,65.7818,65.798,65.7171,65.7656,5100.0
2012-11-26 15:15:00,81.29,81.34,81.23,81.23,6800.0,65.7575,65.798,65.709,65.709,6800.0
2012-11-26 15:20:00,81.22,81.27,81.18,81.23,11300.0,65.7009,65.7414,65.6686,65.709,11300.0
2012-11-26 15:25:00,81.23,81.27,81.18,81.27,6600.0,65.709,65.7414,65.6686,65.7414,6600.0
2012-11-26 15:30:00,81.28,81.29,81.18,81.25,11200.0,65.7494,65.7575,65.6686,65.7252,11200.0
2012-11-26 15:35:00,81.29,81.31,81.19,81.26,9500.0,65.7575,65.7737,65.6766,65.7333,9500.0
2012-11-26 15:40:00,81.28,81.35,81.22,81.24,26300.0,65.7494,65.8061,65.7009,65.7171,26300.0
2012-11-26 15:45:00,81.24,81.37,81.24,81.33,29900.0,65.7171,65.8223,65.7171,65.7899,29900.0
2012-11-26 15:50:00,81.33,81.37,81.26,81.27,13500.0,65.7899,65.8223,65.7333,65.7414,13500.0
2012-11-26 15:55:00,81.27,81.4,81.26,81.38,35700.0,65.7414,65.8465,65.7333,65.8303,35700.0
2012-11-27 09:30:00,81.18,81.33,80.01,80.95,11800.0,65.6686,65.7899,64.7221,65.4825,11800.0
2012-11-27 09:35:00,81.12,81.41,81.08,81.29,3100.0,65.62,65.8546,65.5877,65.7575,3100.0
2012-11-27 09:40:00,81.33,81.5,81.22,81.5,15400.0,65.7899,65.9274,65.7009,65.9274,15400.0
2012-11-27 09:45:00,81.56,81.72,81.48,81.69,8700.0,65.9759,66.1054,65.9112,66.0811,8700.0
2012-11-27 09:50:00,81.74,81.87,81.73,81.85,18000.0,66.1216,66.2267,66.1135,66.2105,18000.0
2012-11-27 09:55:00,81.86,81.88,81.8,81.85,7600.0,66.2186,66.2348,66.1701,66.2105,7600.0
2012-11-27 10:00:00,81.88,81.9,81.7,81.79,54100.0,66.2348,66.251,66.0892,66.162,54100.0
2012-11-27 10:05:00,81.79,81.93,81.72,81.92,25200.0,66.162,66.2752,66.1054,66.2672,25200.0
2012-11-27 10:10:00,81.91,81.94,81.86,81.9,14200.0,66.2591,66.2833,66.2186,66.251,14200.0
2012-11-27 10:15:00,81.91,81.91,81.75,81.76,11400.0,66.2591,66.2591,66.1296,66.1377,11400.0
2012-11-27 10:20:00,81.75,81.77,81.55,81.6,9800.0,66.1296,66.1458,65.9679,66.0083,9800.0
2012-11-27 10:25:00,81.56,81.69,81.46,81.46,7600.0,65.9759,66.0811,65.8951,65.8951,7600.0
2012-11-27 10:30:00,81.45,81.52,81.41,81.45,46200.0,65.887,65.9436,65.8546,65.887,46200.0
2012-11-27 10:35:00,81.44,81.59,81.34,81.51,41800.0,65.8789,66.0002,65.798,65.9355,41800.0
2012-11-27 10:40:00,81.5,81.58,81.47,81.5,32300.0,65.9274,65.9921,65.9031,65.9274,32300.0
2012-11-27 10:45:00,81.48,81.79,81.44,81.65,6900.0,65.9112,66.162,65.8789,66.0488,6900.0
2012-11-27 10:50:00,81.63,81.74,81.53,81.67,6400.0,66.0326,66.1216,65.9517,66.0649,6400.0
2012-11-27 10:55:00,81.65,81.65,81.45,81.48,6500.0,66.0488,66.0488,65.887,65.9112,6500.0
2012-11-27 11:00:00,81.48,81.64,81.48,81.61,5600.0,65.9112,66.0407,65.9112,66.0164,5600.0
2012-11-27 11:05:00,81.63,81.7,81.61,81.68,20000.0,66.0326,66.0892,66.0164,66.073,20000.0
2012-11-27 11:10:00,81.69,81.79,81.68,81.7,3400.0,66.0811,66.162,66.073,66.0892,3400.0
2012-11-27 11:15:00,81.71,81.76,81.7,81.74,2500.0,66.0973,66.1377,66.0892,66.1216,2500.0
2012-11-27 11:20:00,81.75,81.78,81.7,81.76,6600.0,66.1296,66.1539,66.0892,66.1377,6600.0
2012-11-27 11:25:00,81.73,81.78,81.68,81.78,4700.0,66.1135,66.1539,66.073,66.1539,4700.0
2012-11-27 11:30:00,81.78,81.78,81.69,81.75,3500.0,66.1539,66.1539,66.0811,66.1296,3500.0
2012-11-27 11:35:00,81.76,82.04,81.76,82.04,6400.0,66.1377,66.3642,66.1377,66.3642,6400.0
2012-11-27 11:40:00,82.04,82.08,81.88,81.89,6900.0,66.3642,66.3966,66.2348,66.2429,6900.0
2012-11-27 11:45:00,81.89,81.91,81.75,81.77,7700.0,66.2429,66.2591,66.1296,66.1458,7700.0
2012-11-27 11:50:00,81.76,81.94,81.74,81.85,11500.0,66.1377,66.2833,66.1216,66.2105,11500.0
2012-11-27 11:55:00,81.85,81.86,81.75,81.75,5800.0,66.2105,66.2186,66.1296,66.1296,5800.0
2012-11-27 12:00:00,81.75,81.88,81.74,81.79,8600.0,66.1296,66.2348,66.1216,66.162,8600.0
2012-11-27 12:05:00,81.79,81.79,81.74,81.79,6100.0,66.162,66.162,66.1216,66.162,6100.0
2012-11-27 12:10:00,81.79,81.8,81.72,81.73,8400.0,66.162,66.1701,66.1054,66.1135,8400.0
2012-11-27 12:15:00,81.73,81.76,81.73,81.76,2700.0,66.1135,66.1377,66.1135,66.1377,2700.0
2012-11-27 12:20:00,81.77,81.78,81.73,81.76,31100.0,66.1458,66.1539,66.1135,66.1377,31100.0
2012-11-27 12:25:00,81.74,81.77,81.73,81.75,3100.0,66.1216,66.1458,66.1135,66.1296,3100.0
2012-11-27 12:30:00,81.75,81.75,81.64,81.68,12900.0,66.1296,66.1296,66.0407,66.073,12900.0
2012-11-27 12:35:00,81.68,81.74,81.67,81.72,4200.0,66.073,66.1216,66.0649,66.1054,4200.0
2012-11-27 12:40:00,81.73,81.83,81.59,81.6,44300.0,66.1135,66.1944,66.0002,66.0083,44300.0
2012-11-27 12:45:00,81.61,81.65,81.56,81.61,5200.0,66.0164,66.0488,65.9759,66.0164,5200.0
2012-11-27 12:50:00,81.62,81.63,81.51,81.52,9700.0,66.0245,66.0326,65.9355,65.9436,9700.0
2012-11-27 12:55:00,81.52,81.67,81.52,81.66,3900.0,65.9436,66.0649,65.9436,66.0568,3900.0
2012-11-27 13:00:00,81.66,81.66,81.56,81.65,8000.0,66.0568,66.0568,65.9759,66.0488,8000.0
2012-11-27 13:05:00,81.65,81.65,81.56,81.62,5800.0,66.0488,66.0488,65.9759,66.0245,5800.0
2012-11-27 13:10:00,81.59,81.59,81.47,81.53,5000.0,66.0002,66.0002,65.9031,65.9517,5000.0
2012-11-27 13:15:00,81.55,81.64,81.53,81.63,5700.0,65.9679,66.0407,65.9517,66.0326,5700.0
2012-11-27 13:20:00,81.6,81.61,81.5,81.59,9700.0,66.0083,66.0164,65.9274,66.0002,9700.0
2012-11-27 13:25:00,81.62,81.62,81.5,81.55,8600.0,66.0245,66.0245,65.9274,65.9679,8600.0
2012-11-27 13:30:00,81.53,81.67,81.53,81.62,12900.0,65.9517,66.0649,65.9517,66.0245,12900.0
2012-11-27 13:35:00,81.6,81.65,81.57,81.57,5700.0,66.0083,66.0488,65.984,65.984,5700.0
2012-11-27 13:40:00,81.51,81.64,81.47,81.64,7500.0,65.9355,66.0407,65.9031,66.0407,7500.0
2012-11-27 13:45:00,81.65,81.67,81.54,81.63,3800.0,66.0488,66.0649,65.9598,66.0326,3800.0
2012-11-27 13:50:00,81.63,81.64,81.56,81.6,11100.0,66.0326,66.0407,65.9759,66.0083,11100.0
2012-11-27 13:55:00,81.63,81.67,81.58,81.6,4200.0,66.0326,66.0649,65.9921,66.0083,4200.0
2012-11-27 14:00:00,81.6,81.67,81.57,81.6,10300.0,66.0083,66.0649,65.984,66.0083,10300.0
2012-11-27 14:05:00,81.62,81.65,81.57,81.62,6100.0,66.0245,66.0488,65.984,66.0245,6100.0
2012-11-27 14:10:00,81.6,81.66,81.55,81.55,10500.0,66.0083,66.0568,65.9679,65.9679,10500.0
2012-11-27 14:15:00,81.56,81.61,81.56,81.59,2800.0,65.9759,66.0164,65.9759,66.0002,2800.0
2012-11-27 14:20:00,81.58,81.6,81.35,81.46,20700.0,65.9921,66.0083,65.8061,65.8951,20700.0
2012-11-27 14:25:00,81.47,81.52,81.41,81.44,26400.0,65.9031,65.9436,65.8546,65.8789,26400.0
2012-11-27 14:30:00,81.43,81.51,81.35,81.43,15100.0,65.8708,65.9355,65.8061,65.8708,15100.0
2012-11-27 14:35:00,81.42,81.44,81.3,81.44,12200.0,65.8627,65.8789,65.7656,65.8789,12200.0
2012-11-27 14:40:00,81.43,81.48,81.36,81.38,13000.0,65.8708,65.9112,65.8142,65.8303,13000.0
2012-11-27 14:45:00,81.38,81.43,81.26,81.37,21500.0,65.8303,65.8708,65.7333,65.8223,21500.0
2012-11-27 14:50:00,81.35,81.38,81.27,81.32,11200.0,65.8061,65.8303,65.7414,65.7818,11200.0
2012-11-27 14:55:00,81.3,81.43,81.3,81.36,10100.0,65.7656,65.8708,65.7656,65.8142,10100.0
2012-11-27 15:00:00,81.42,81.48,81.31,81.38,13000.0,65.8627,65.9112,65.7737,65.8303,13000.0
2012-11-27 15:05:00,81.35,81.5,81.33,81.49,7700.0,65.8061,65.9274,65.7899,65.9193,7700.0
2012-11-27 15:10:00,81.48,81.54,81.39,81.48,9700.0,65.9112,65.9598,65.8384,65.9112,9700.0
2012-11-27 15:15:00,81.48,81.49,81.36,81.44,8900.0,65.9112,65.9193,65.8142,65.8789,8900.0
2012-11-27 15:20:00,81.41,81.47,81.38,81.44,9800.0,65.8546,65.9031,65.8303,65.8789,9800.0
2012-11-27 15:25:00,81.46,81.48,81.4,81.48,11600.0,65.8951,65.9112,65.8465,65.9112,11600.0
2012-11-27 15:30:00,81.48,81.52,81.33,81.35,11300.0,65.9112,65.9436,65.7899,65.8061,11300.0
2012-11-27 15:35:00,81.33,81.37,81.25,81.28,6800.0,65.7899,65.8223,65.7252,65.7494,6800.0
2012-11-27 15:40:00,81.28,81.31,81.22,81.27,8100.0,65.7494,65.7737,65.7009,65.7414,8100.0
2012-11-27 15:45:00,81.25,81.28,81.15,81.25,13400.0,65.7252,65.7494,65.6443,65.7252,13400.0
2012-11-27 15:50:00,81.25,81.25,81.11,81.12,15900.0,65.7252,65.7252,65.6119,65.62,15900.0
2012-11-27 15:55:00,81.12,81.13,81.01,81.09,30400.0,65.62,65.6281,65.531,65.5958,30400.0
2012-11-28 09:30:00,80.69,81.07,80.29,80.29,10100.0,65.2722,65.5796,64.9486,64.9486,10100.0
2012-11-28 09:35:00,80.36,80.63,80.32,80.46,22000.0,65.0052,65.2236,64.9729,65.0861,22000.0
2012-11-28 09:40:00,80.44,80.61,80.39,80.52,6400.0,65.07,65.2075,65.0295,65.1347,6400.0
2012-11-28 09:45:00,80.53,80.62,80.44,80.5,3700.0,65.1428,65.2156,65.07,65.1185,3700.0
2012-11-28 09:50:00,80.5,80.65,80.39,80.63,12700.0,65.1185,65.2398,65.0295,65.2236,12700.0
2012-11-28 09:55:00,80.64,80.89,80.57,80.85,4700.0,65.2317,65.434,65.1751,65.4016,4700.0
2012-11-28 10:00:00,80.83,80.83,80.4,80.4,9100.0,65.3854,65.3854,65.0376,65.0376,9100.0
2012-11-28 10:05:00,80.4,80.48,80.32,80.39,14600.0,65.0376,65.1023,64.9729,65.0295,14600.0
2012-11-28 10:10:00,80.42,80.53,80.4,80.53,11800.0,65.0538,65.1428,65.0376,65.1428,11800.0
2012-11-28 10:15:00,80.52,80.63,80.49,80.58,10800.0,65.1347,65.2236,65.1104,65.1832,10800.0
2012-11-28 10:20:00,80.57,81.08,80.53,81.03,15700.0,65.1751,65.5877,65.1428,65.5472,15700.0
2012-11-28 10:25:00,81.03,81.08,80.73,80.81,4500.0,65.5472,65.5877,65.3045,65.3693,4500.0
2012-11-28 10:30:00,80.78,80.88,80.75,80.8,9300.0,65.345,65.4259,65.3207,65.3612,9300.0
2012-11-28 10:35:00,80.76,81.31,80.74,81.26,13500.0,65.3288,65.7737,65.3126,65.7333,13500.0
2012-11-28 10:40:00,81.22,81.31,81.04,81.1,4600.0,65.7009,65.7737,65.5553,65.6038,4600.0
2012-11-28 10:45:00,81.18,81.39,81.12,81.29,70700.0,65.6686,65.8384,65.62,65.7575,70700.0
2012-11-28 10:50:00,81.24,81.34,81.18,81.3,12100.0,65.7171,65.798,65.6686,65.7656,12100.0
2012-11-28 10:55:00,81.3,81.46,81.29,81.38,7800.0,65.7656,65.8951,65.7575,65.8303,7800.0
2012-11-28 11:00:00,81.38,81.6,81.37,81.55,17100.0,65.8303,66.0083,65.8223,65.9679,17100.0
2012-11-28 11:05:00,81.5,81.68,81.5,81.63,11700.0,65.9274,66.073,65.9274,66.0326,11700.0
2012-11-28 11:10:00,81.63,81.73,81.52,81.68,13400.0,66.0326,66.1135,65.9436,66.073,13400.0
2012-11-28 11:15:00,81.68,81.82,81.67,81.82,4900.0,66.073,66.1863,66.0649,66.1863,4900.0
2012-11-28 11:20:00,81.9,81.93,81.73,81.76,12100.0,66.251,66.2752,66.1135,66.1377,12100.0
2012-11-28 11:25:00,81.76,81.83,81.68,81.71,8600.0,66.1377,66.1944,66.073,66.0973,8600.0
2012-11-28 11:30:00,81.79,81.81,81.5,81.58,7200.0,66.162,66.1782,65.9274,65.9921,7200.0
2012-11-28 11:35:00,81.56,81.62,81.51,81.59,6400.0,65.9759,66.0245,65.9355,66.0002,6400.0
2012-11-28 11:40:00,81.62,81.63,81.42,81.44,2800.0,66.0245,66.0326,65.8627,65.8789,2800.0
2012-11-28 11:45:00,81.44,81.45,81.34,81.36,10600.0,65.8789,65.887,65.798,65.8142,10600.0
2012-11-28 11:50:00,81.39,81.46,81.3,81.3,5800.0,65.8384,65.8951,65.7656,65.7656,5800.0
2012-11-28 11:55:00,81.37,81.42,81.32,81.34,5100.0,65.8223,65.8627,65.7818,65.798,5100.0
2012-11-28 12:00:00,81.34,81.38,81.18,81.27,15800.0,65.798,65.8303,65.6686,65.7414,15800.0
2012-11-28 12:05:00,81.19,81.32,81.18,81.31,13500.0,65.6766,65.7818,65.6686,65.7737,13500.0
2012-11-28 12:10:00,81.27,81.56,81.22,81.44,9100.0,65.7414,65.9759,65.7009,65.8789,9100.0
2012-11-28 12:15:00,81.43,81.75,81.43,81.62,9900.0,65.8708,66.1296,65.8708,66.0245,9900.0
2012-11-28 12:20:00,81.58,81.64,81.51,81.61,4200.0,65.9921,66.0407,65.9355,66.0164,4200.0
2012-11-28 12:25:00,81.67,81.7,81.47,81.62,6600.0,66.0649,66.0892,65.9031,66.0245,6600.0
2012-11-28 12:30:00,81.59,81.72,81.59,81.67,3600.0,66.0002,66.1054,66.0002,66.0649,3600.0
2012-11-28 12:35:00,81.7,81.8,81.69,81.78,5200.0,66.0892,66.1701,66.0811,66.1539,5200.0
2012-11-28 12:40:00,81.77,81.79,81.64,81.68,4200.0,66.1458,66.162,66.0407,66.073,4200.0
2012-11-28 12:45:00,81.65,81.67,81.56,81.56,5600.0,66.0488,66.0649,65.9759,65.9759,5600.0
2012-11-28 12:50:00,81.53,81.6,81.53,81.6,4500.0,65.9517,66.0083,65.9517,66.0083,4500.0
2012-11-28 12:55:00,81.63,81.75,81.63,81.71,4200.0,66.0326,66.1296,66.0326,66.0973,4200.0
2012-11-28 13:00:00,81.69,81.69,81.56,81.56,4900.0,66.0811,66.0811,65.9759,65.9759,4900.0
2012-11-28 13:05:00,81.58,81.75,81.52,81.71,44600.0,65.9921,66.1296,65.9436,66.0973,44600.0
2012-11-28 13:10:00,81.7,81.78,81.68,81.68,4300.0,66.0892,66.1539,66.073,66.073,4300.0
2012-11-28 13:15:00,81.7,81.75,81.59,81.6,4200.0,66.0892,66.1296,66.0002,66.0083,4200.0
2012-11-28 13:20:00,81.59,81.65,81.54,81.63,11100.0,66.0002,66.0488,65.9598,66.0326,11100.0
2012-11-28 13:25:00,81.63,81.64,81.54,81.63,3400.0,66.0326,66.0407,65.9598,66.0326,3400.0
2012-11-28 13:30:00,81.64,81.71,81.62,81.66,4800.0,66.0407,66.0973,66.0245,66.0568,4800.0
2012-11-28 13:35:00,81.66,81.89,81.66,81.77,7100.0,66.0568,66.2429,66.0568,66.1458,7100.0
2012-11-28 13:40:00,81.8,81.88,81.76,81.88,2800.0,66.1701,66.2348,66.1377,66.2348,2800.0
2012-11-28 13:45:00,81.91,81.96,81.84,81.96,3900.0,66.2591,66.2995,66.2024,66.2995,3900.0
2012-11-28 13:50:00,81.97,82.0,81.93,81.94,10400.0,66.3076,66.3319,66.2752,66.2833,10400.0
2012-11-28 13:55:00,81.94,82.02,81.92,81.98,8100.0,66.2833,66.3481,66.2672,66.3157,8100.0
2012-11-28 14:00:00,82.0,82.05,81.89,81.95,10500.0,66.3319,66.3723,66.2429,66.2914,10500.0
2012-11-28 14:05:00,81.96,82.02,81.9,82.02,11000.0,66.2995,66.3481,66.251,66.3481,11000.0
2012-11-28 14:10:00,82.02,82.02,81.93,81.98,5800.0,66.3481,66.3481,66.2752,66.3157,5800.0
2012-11-28 14:15:00,82.0,82.06,82.0,82.05,6100.0,66.3319,66.3804,66.3319,66.3723,6100.0
2012-11-28 14:20:00,82.05,82.05,82.0,82.02,3000.0,66.3723,66.3723,66.3319,66.3481,3000.0
2012-11-28 14:25:00,82.01,82.02,81.85,81.9,5600.0,66.34,66.3481,66.2105,66.251,5600.0
2012-11-28 14:30:00,81.89,81.96,81.88,81.94,7400.0,66.2429,66.2995,66.2348,66.2833,7400.0
2012-11-28 14:35:00,81.93,82.09,81.93,82.09,7000.0,66.2752,66.4047,66.2752,66.4047,7000.0
2012-11-28 14:40:00,82.09,82.19,82.08,82.18,15100.0,66.4047,66.4856,66.3966,66.4775,15100.0
2012-11-28 14:45:00,82.17,82.23,82.14,82.21,11100.0,66.4694,66.5179,66.4451,66.5017,11100.0
2012-11-28 14:50:00,82.22,82.22,82.15,82.21,10200.0,66.5098,66.5098,66.4532,66.5017,10200.0
2012-11-28 14:55:00,82.2,82.21,82.11,82.15,15400.0,66.4937,66.5017,66.4209,66.4532,15400.0
2012-11-28 15:00:00,82.16,82.16,82.07,82.08,13000.0,66.4613,66.4613,66.3885,66.3966,13000.0
2012-11-28 15:05:00,82.07,82.09,82.0,82.06,12900.0,66.3885,66.4047,66.3319,66.3804,12900.0
2012-11-28 15:10:00,82.07,82.11,82.01,82.06,20400.0,66.3885,66.4209,66.34,66.3804,20400.0
2012-11-28 15:15:00,82.05,82.11,81.99,82.0,18200.0,66.3723,66.4209,66.3238,66.3319,18200.0
2012-11-28 15:20:00,82.0,82.01,81.89,81.95,34600.0,66.3319,66.34,66.2429,66.2914,34600.0
2012-11-28 15:25:00,81.95,82.22,81.95,82.22,37900.0,66.2914,66.5098,66.2914,66.5098,37900.0
2012-11-28 15:30:00,82.22,82.28,82.17,82.22,37100.0,66.5098,66.5584,66.4694,66.5098,37100.0
2012-11-28 15:35:00,82.2,82.25,82.15,82.15,18100.0,66.4937,66.5341,66.4532,66.4532,18100.0
2012-11-28 15:40:00,82.13,82.2,82.09,82.18,20200.0,66.437,66.4937,66.4047,66.4775,20200.0
2012-11-28 15:45:00,82.18,82.29,82.16,82.25,51400.0,66.4775,66.5665,66.4613,66.5341,51400.0
2012-11-28 15:50:00,82.25,82.44,82.21,82.41,83000.0,66.5341,66.6878,66.5017,66.6635,83000.0
2012-11-28 15:55:00,82.41,82.86,82.39,82.64,208400.0,66.6635,67.0276,66.6474,66.8496,208400.0
2012-11-29 09:30:00,83.17,83.2,83.12,83.2,10800.0,67.2783,67.3026,67.2379,67.3026,10800.0
2012-11-29 09:35:00,83.2,83.4,83.0,83.29,17900.0,67.3026,67.4644,67.1408,67.3754,17900.0
2012-11-29 09:40:00,83.28,83.37,83.22,83.27,7900.0,67.3673,67.4401,67.3188,67.3592,7900.0
2012-11-29 09:45:00,83.28,83.42,83.15,83.26,11800.0,67.3673,67.4805,67.2621,67.3511,11800.0
2012-11-29 09:50:00,83.27,83.28,83.01,83.03,12300.0,67.3592,67.3673,67.1489,67.1651,12300.0
2012-11-29 09:55:00,83.04,83.27,83.02,83.27,5600.0,67.1732,67.3592,67.157,67.3592,5600.0
2012-11-29 10:00:00,83.27,83.49,83.21,83.35,21600.0,67.3592,67.5372,67.3107,67.4239,21600.0
2012-11-29 10:05:00,83.3,83.42,82.96,83.01,13300.0,67.3835,67.4805,67.1084,67.1489,13300.0
2012-11-29 10:10:00,83.05,83.23,82.89,83.19,13400.0,67.1812,67.3269,67.0518,67.2945,13400.0
2012-11-29 10:15:00,83.21,83.24,83.1,83.18,9200.0,67.3107,67.3349,67.2217,67.2864,9200.0
2012-11-29 10:20:00,83.2,83.32,83.16,83.27,8700.0,67.3026,67.3997,67.2702,67.3592,8700.0
2012-11-29 10:25:00,83.28,83.39,83.12,83.15,18800.0,67.3673,67.4563,67.2379,67.2621,18800.0
2012-11-29 10:30:00,83.1,83.18,83.03,83.14,8100.0,67.2217,67.2864,67.1651,67.254,8100.0
2012-11-29 10:35:00,83.17,83.23,83.05,83.17,9400.0,67.2783,67.3269,67.1812,67.2783,9400.0
2012-11-29 10:40:00,83.17,83.31,83.15,83.29,16500.0,67.2783,67.3916,67.2621,67.3754,16500.0
2012-11-29 10:45:00,83.28,83.33,83.19,83.31,7500.0,67.3673,67.4077,67.2945,67.3916,7500.0
2012-11-29 10:50:00,83.29,83.33,83.17,83.32,33100.0,67.3754,67.4077,67.2783,67.3997,33100.0
2012-11-29 10:55:00,83.3,83.3,83.14,83.24,17100.0,67.3835,67.3835,67.254,67.3349,17100.0
2012-11-29 11:00:00,83.23,83.32,83.22,83.28,7900.0,67.3269,67.3997,67.3188,67.3673,7900.0
2012-11-29 11:05:00,83.3,83.35,83.27,83.32,9900.0,67.3835,67.4239,67.3592,67.3997,9900.0
2012-11-29 11:10:00,83.33,83.44,83.33,83.42,14600.0,67.4077,67.4967,67.4077,67.4805,14600.0
2012-11-29 11:15:00,83.45,83.52,83.35,83.35,11000.0,67.5048,67.5614,67.4239,67.4239,11000.0
2012-11-29 11:20:00,83.38,83.41,83.27,83.31,7300.0,67.4482,67.4725,67.3592,67.3916,7300.0
2012-11-29 11:25:00,83.31,83.34,83.2,83.25,18000.0,67.3916,67.4158,67.3026,67.343,18000.0
2012-11-29 11:30:00,83.26,83.27,83.15,83.27,27700.0,67.3511,67.3592,67.2621,67.3592,27700.0
2012-11-29 11:35:00,83.26,83.38,83.23,83.38,14300.0,67.3511,67.4482,67.3269,67.4482,14300.0
2012-11-29 11:40:00,83.36,83.36,82.7,82.92,31500.0,67.432,67.432,66.8981,67.0761,31500.0
2012-11-29 11:45:00,82.91,83.12,82.89,83.12,34700.0,67.068,67.2379,67.0518,67.2379,34700.0
2012-11-29 11:50:00,83.14,83.28,83.1,83.13,10800.0,67.254,67.3673,67.2217,67.246,10800.0
2012-11-29 11:55:00,83.13,83.15,82.93,83.06,11400.0,67.246,67.2621,67.0842,67.1893,11400.0
2012-11-29 12:00:00,83.07,83.14,83.02,83.09,14100.0,67.1974,67.254,67.157,67.2136,14100.0
2012-11-29 12:05:00,83.08,83.22,83.0,83.21,12700.0,67.2055,67.3188,67.1408,67.3107,12700.0
2012-11-29 12:10:00,83.2,83.43,83.11,83.26,11100.0,67.3026,67.4886,67.2298,67.3511,11100.0
2012-11-29 12:15:00,83.31,83.32,83.2,83.24,7100.0,67.3916,67.3997,67.3026,67.3349,7100.0
2012-11-29 12:20:00,83.21,83.4,83.18,83.35,9600.0,67.3107,67.4644,67.2864,67.4239,9600.0
2012-11-29 12:25:00,83.35,83.36,83.27,83.27,8400.0,67.4239,67.432,67.3592,67.3592,8400.0
2012-11-29 12:30:00,83.31,83.39,83.27,83.39,8300.0,67.3916,67.4563,67.3592,67.4563,8300.0
2012-11-29 12:35:00,83.39,83.43,83.3,83.34,6300.0,67.4563,67.4886,67.3835,67.4158,6300.0
2012-11-29 12:40:00,83.34,83.35,83.25,83.25,4300.0,67.4158,67.4239,67.343,67.343,4300.0
2012-11-29 12:45:00,83.25,83.36,83.22,83.32,6500.0,67.343,67.432,67.3188,67.3997,6500.0
2012-11-29 12:50:00,83.32,83.37,83.26,83.37,6000.0,67.3997,67.4401,67.3511,67.4401,6000.0
2012-11-29 12:55:00,83.36,83.39,83.26,83.27,5300.0,67.432,67.4563,67.3511,67.3592,5300.0
2012-11-29 13:00:00,83.31,83.42,83.3,83.37,11200.0,67.3916,67.4805,67.3835,67.4401,11200.0
2012-11-29 13:05:00,83.41,83.41,83.28,83.28,5100.0,67.4725,67.4725,67.3673,67.3673,5100.0
2012-11-29 13:10:00,83.28,83.31,83.21,83.22,8400.0,67.3673,67.3916,67.3107,67.3188,8400.0
2012-11-29 13:15:00,83.23,83.31,83.22,83.27,6900.0,67.3269,67.3916,67.3188,67.3592,6900.0
2012-11-29 13:20:00,83.25,83.34,83.21,83.34,6500.0,67.343,67.4158,67.3107,67.4158,6500.0
2012-11-29 13:25:00,83.37,83.37,83.27,83.37,6300.0,67.4401,67.4401,67.3592,67.4401,6300.0
2012-11-29 13:30:00,83.36,83.46,83.36,83.42,22300.0,67.432,67.5129,67.432,67.4805,22300.0
2012-11-29 13:35:00,83.42,83.49,83.4,83.49,5800.0,67.4805,67.5372,67.4644,67.5372,5800.0
2012-11-29 13:40:00,83.49,83.53,83.44,83.44,11200.0,67.5372,67.5695,67.4967,67.4967,11200.0
2012-11-29 13:45:00,83.43,83.54,83.42,83.5,17300.0,67.4886,67.5776,67.4805,67.5453,17300.0
2012-11-29 13:50:00,83.5,83.56,83.5,83.53,8500.0,67.5453,67.5938,67.5453,67.5695,8500.0
2012-11-29 13:55:00,83.54,83.55,83.44,83.46,10200.0,67.5776,67.5857,67.4967,67.5129,10200.0
2012-11-29 14:00:00,83.47,83.56,83.43,83.54,31900.0,67.521,67.5938,67.4886,67.5776,31900.0
2012-11-29 14:05:00,83.54,83.55,83.47,83.51,13200.0,67.5776,67.5857,67.521,67.5534,13200.0
2012-11-29 14:10:00,83.5,83.51,83.46,83.5,12300.0,67.5453,67.5534,67.5129,67.5453,12300.0
2012-11-29 14:15:00,83.5,83.59,83.46,83.56,27000.0,67.5453,67.6181,67.5129,67.5938,27000.0
2012-11-29 14:20:00,83.57,83.6,83.54,83.56,9800.0,67.6019,67.6262,67.5776,67.5938,9800.0
2012-11-29 14:25:00,83.58,83.58,83.46,83.49,24700.0,67.61,67.61,67.5129,67.5372,24700.0
2012-11-29 14:30:00,83.48,83.5,83.45,83.48,9200.0,67.5291,67.5453,67.5048,67.5291,9200.0
2012-11-29 14:35:00,83.47,83.49,83.45,83.47,14000.0,67.521,67.5372,67.5048,67.521,14000.0
2012-11-29 14:40:00,83.46,83.47,83.41,83.46,18800.0,67.5129,67.521,67.4725,67.5129,18800.0
2012-11-29 14:45:00,83.43,83.48,83.42,83.42,20100.0,67.4886,67.5291,67.4805,67.4805,20100.0
2012-11-29 14:50:00,83.41,83.47,83.39,83.47,10700.0,67.4725,67.521,67.4563,67.521,10700.0
2012-11-29 14:55:00,83.47,83.48,83.45,83.47,15800.0,67.521,67.5291,67.5048,67.521,15800.0
2012-11-29 15:00:00,83.47,83.49,83.45,83.46,21600.0,67.521,67.5372,67.5048,67.5129,21600.0
2012-11-29 15:05:00,83.45,83.5,83.39,83.49,15500.0,67.5048,67.5453,67.4563,67.5372,15500.0
2012-11-29 15:10:00,83.48,83.49,83.33,83.4,22200.0,67.5291,67.5372,67.4077,67.4644,22200.0
2012-11-29 15:15:00,83.4,83.51,83.39,83.45,21500.0,67.4644,67.5534,67.4563,67.5048,21500.0
2012-11-29 15:20:00,83.46,83.51,83.31,83.39,26500.0,67.5129,67.5534,67.3916,67.4563,26500.0
2012-11-29 15:25:00,83.38,83.45,83.36,83.44,29900.0,67.4482,67.5048,67.432,67.4967,29900.0
2012-11-29 15:30:00,83.43,83.44,83.32,83.43,48100.0,67.4886,67.4967,67.3997,67.4886,48100.0
2012-11-29 15:35:00,83.43,83.43,83.29,83.42,35500.0,67.4886,67.4886,67.3754,67.4805,35500.0
2012-11-29 15:40:00,83.4,83.57,83.4,83.54,34600.0,67.4644,67.6019,67.4644,67.5776,34600.0
2012-11-29 15:45:00,83.52,83.55,83.45,83.49,33400.0,67.5614,67.5857,67.5048,67.5372,33400.0
2012-11-29 15:50:00,83.51,83.51,83.37,83.5,59500.0,67.5534,67.5534,67.4401,67.5453,59500.0
2012-11-29 15:55:00,83.5,83.5,83.37,83.38,71500.0,67.5453,67.5453,67.4401,67.4482,71500.0
2012-11-30 09:30:00,83.26,83.37,83.13,83.23,25300.0,67.3511,67.4401,67.246,67.3269,25300.0
2012-11-30 09:35:00,83.28,83.28,83.06,83.18,76600.0,67.3673,67.3673,67.1893,67.2864,76600.0
2012-11-30 09:40:00,83.16,83.22,83.08,83.16,20000.0,67.2702,67.3188,67.2055,67.2702,20000.0
2012-11-30 09:45:00,83.11,83.12,82.67,82.69,68000.0,67.2298,67.2379,66.8739,66.89,68000.0
2012-11-30 09:50:00,82.7,82.84,82.66,82.76,68900.0,66.8981,67.0114,66.8658,66.9467,68900.0
2012-11-30 09:55:00,82.77,82.82,82.67,82.7,27200.0,66.9547,66.9952,66.8739,66.8981,27200.0
2012-11-30 10:00:00,82.75,82.8,82.57,82.68,83200.0,66.9386,66.979,66.793,66.8819,83200.0
2012-11-30 10:05:00,82.7,82.72,82.56,82.56,18800.0,66.8981,66.9143,66.7849,66.7849,18800.0
2012-11-30 10:10:00,82.56,82.62,82.41,82.49,30900.0,66.7849,66.8334,66.6635,66.7282,30900.0
2012-11-30 10:15:00,82.49,82.52,82.4,82.48,23500.0,66.7282,66.7525,66.6554,66.7202,23500.0
2012-11-30 10:20:00,82.45,82.55,82.42,82.48,17700.0,66.6959,66.7768,66.6716,66.7202,17700.0
2012-11-30 10:25:00,82.5,82.51,82.4,82.46,36500.0,66.7363,66.7444,66.6554,66.704,36500.0
2012-11-30 10:30:00,82.45,82.48,82.35,82.38,10300.0,66.6959,66.7202,66.615,66.6393,10300.0
2012-11-30 10:35:00,82.44,82.44,82.3,82.36,43900.0,66.6878,66.6878,66.5746,66.6231,43900.0
2012-11-30 10:40:00,82.34,82.38,82.22,82.23,28400.0,66.6069,66.6393,66.5098,66.5179,28400.0
2012-11-30 10:45:00,82.26,82.33,82.16,82.18,15300.0,66.5422,66.5988,66.4613,66.4775,15300.0
2012-11-30 10:50:00,82.16,82.18,82.1,82.13,16700.0,66.4613,66.4775,66.4128,66.437,16700.0
2012-11-30 10:55:00,82.14,82.36,82.11,82.36,30600.0,66.4451,66.6231,66.4209,66.6231,30600.0
2012-11-30 11:00:00,82.34,82.46,82.28,82.31,19600.0,66.6069,66.704,66.5584,66.5826,19600.0
2012-11-30 11:05:00,82.31,82.34,82.19,82.23,16000.0,66.5826,66.6069,66.4856,66.5179,16000.0
2012-11-30 11:10:00,82.22,82.37,82.22,82.3,19200.0,66.5098,66.6312,66.5098,66.5746,19200.0
2012-11-30 11:15:00,82.3,82.33,82.22,82.24,25000.0,66.5746,66.5988,66.5098,66.526,25000.0
2012-11-30 11:20:00,82.23,82.23,81.97,81.99,34700.0,66.5179,66.5179,66.3076,66.3238,34700.0
2012-11-30 11:25:00,81.99,82.02,81.96,81.97,32700.0,66.3238,66.3481,66.2995,66.3076,32700.0
2012-11-30 11:30:00,81.97,82.03,81.95,81.95,22900.0,66.3076,66.3561,66.2914,66.2914,22900.0
2012-11-30 11:35:00,81.94,82.01,81.93,81.94,34100.0,66.2833,66.34,66.2752,66.2833,34100.0
2012-11-30 11:40:00,81.96,81.98,81.87,81.89,30800.0,66.2995,66.3157,66.2267,66.2429,30800.0
2012-11-30 11:45:00,81.89,81.93,81.83,81.86,14400.0,66.2429,66.2752,66.1944,66.2186,14400.0
2012-11-30 11:50:00,81.84,81.98,81.82,81.94,22200.0,66.2024,66.3157,66.1863,66.2833,22200.0
2012-11-30 11:55:00,81.91,82.07,81.91,82.02,25000.0,66.2591,66.3885,66.2591,66.3481,25000.0
2012-11-30 12:00:00,82.01,82.02,81.86,81.87,18500.0,66.34,66.3481,66.2186,66.2267,18500.0
2012-11-30 12:05:00,81.86,81.91,81.81,81.81,12300.0,66.2186,66.2591,66.1782,66.1782,12300.0
2012-11-30 12:10:00,81.81,81.89,81.77,81.89,20800.0,66.1782,66.2429,66.1458,66.2429,20800.0
2012-11-30 12:15:00,81.88,81.89,81.81,81.81,9800.0,66.2348,66.2429,66.1782,66.1782,9800.0
2012-11-30 12:20:00,81.81,81.95,81.78,81.89,8700.0,66.1782,66.2914,66.1539,66.2429,8700.0
2012-11-30 12:25:00,81.89,81.91,81.79,81.79,9100.0,66.2429,66.2591,66.162,66.162,9100.0
2012-11-30 12:30:00,81.8,81.86,81.78,81.83,20900.0,66.1701,66.2186,66.1539,66.1944,20900.0
2012-11-30 12:35:00,81.83,81.93,81.79,81.83,26200.0,66.1944,66.2752,66.162,66.1944,26200.0
2012-11-30 12:40:00,81.82,81.88,81.81,81.86,23000.0,66.1863,66.2348,66.1782,66.2186,23000.0
2012-11-30 12:45:00,81.86,81.86,81.67,81.8,51700.0,66.2186,66.2186,66.0649,66.1701,51700.0
2012-11-30 12:50:00,81.79,81.81,81.6,81.8,25400.0,66.162,66.1782,66.0083,66.1701,25400.0
2012-11-30 12:55:00,81.8,81.9,81.69,81.73,28900.0,66.1701,66.251,66.0811,66.1135,28900.0
2012-11-30 13:00:00,81.76,81.99,81.74,81.94,12900.0,66.1377,66.3238,66.1216,66.2833,12900.0
2012-11-30 13:05:00,81.94,82.0,81.92,81.99,27300.0,66.2833,66.3319,66.2672,66.3238,27300.0
2012-11-30 13:10:00,81.98,82.04,81.97,82.02,14400.0,66.3157,66.3642,66.3076,66.3481,14400.0
2012-11-30 13:15:00,82.02,82.05,81.96,82.03,24500.0,66.3481,66.3723,66.2995,66.3561,24500.0
2012-11-30 13:20:00,82.04,82.32,82.04,82.29,28700.0,66.3642,66.5907,66.3642,66.5665,28700.0
2012-11-30 13:25:00,82.28,82.28,82.02,82.03,23500.0,66.5584,66.5584,66.3481,66.3561,23500.0
2012-11-30 13:30:00,82.06,82.1,81.95,81.97,11400.0,66.3804,66.4128,66.2914,66.3076,11400.0
2012-11-30 13:35:00,81.98,82.02,81.95,81.98,10400.0,66.3157,66.3481,66.2914,66.3157,10400.0
2012-11-30 13:40:00,82.0,82.0,81.88,81.92,12700.0,66.3319,66.3319,66.2348,66.2672,12700.0
2012-11-30 13:45:00,81.92,82.01,81.91,82.0,9200.0,66.2672,66.34,66.2591,66.3319,9200.0
2012-11-30 13:50:00,81.99,81.99,81.92,81.94,9400.0,66.3238,66.3238,66.2672,66.2833,9400.0
2012-11-30 13:55:00,81.93,82.03,81.92,81.98,9500.0,66.2752,66.3561,66.2672,66.3157,9500.0
2012-11-30 14:00:00,81.99,82.03,81.92,82.03,8800.0,66.3238,66.3561,66.2672,66.3561,8800.0
2012-11-30 14:05:00,82.01,82.03,81.93,81.96,13300.0,66.34,66.3561,66.2752,66.2995,13300.0
2012-11-30 14:10:00,81.96,82.0,81.93,81.97,17200.0,66.2995,66.3319,66.2752,66.3076,17200.0
2012-11-30 14:15:00,81.95,82.0,81.94,81.95,12700.0,66.2914,66.3319,66.2833,66.2914,12700.0
2012-11-30 14:20:00,81.92,82.04,81.92,82.02,20200.0,66.2672,66.3642,66.2672,66.3481,20200.0
2012-11-30 14:25:00,82.03,82.16,82.0,82.11,10200.0,66.3561,66.4613,66.3319,66.4209,10200.0
2012-11-30 14:30:00,82.11,82.14,82.06,82.13,10200.0,66.4209,66.4451,66.3804,66.437,10200.0
2012-11-30 14:35:00,82.11,82.13,82.04,82.05,12900.0,66.4209,66.437,66.3642,66.3723,12900.0
2012-11-30 14:40:00,82.06,82.14,82.06,82.06,9700.0,66.3804,66.4451,66.3804,66.3804,9700.0
2012-11-30 14:45:00,82.1,82.13,82.07,82.13,26300.0,66.4128,66.437,66.3885,66.437,26300.0
2012-11-30 14:50:00,82.1,82.11,82.01,82.06,11800.0,66.4128,66.4209,66.34,66.3804,11800.0
2012-11-30 14:55:00,82.06,82.06,81.95,81.96,16700.0,66.3804,66.3804,66.2914,66.2995,16700.0
2012-11-30 15:00:00,81.95,81.99,81.89,81.89,20800.0,66.2914,66.3238,66.2429,66.2429,20800.0
2012-11-30 15:05:00,81.88,81.9,81.75,81.81,25800.0,66.2348,66.251,66.1296,66.1782,25800.0
2012-11-30 15:10:00,81.82,81.9,81.8,81.84,29300.0,66.1863,66.251,66.1701,66.2024,29300.0
2012-11-30 15:15:00,81.87,81.97,81.86,81.91,27400.0,66.2267,66.3076,66.2186,66.2591,27400.0
2012-11-30 15:20:00,81.92,82.0,81.9,81.95,32800.0,66.2672,66.3319,66.251,66.2914,32800.0
2012-11-30 15:25:00,81.92,81.95,81.89,81.94,22600.0,66.2672,66.2914,66.2429,66.2833,22600.0
2012-11-30 15:30:00,81.93,81.97,81.88,81.96,30600.0,66.2752,66.3076,66.2348,66.2995,30600.0
2012-11-30 15:35:00,81.96,82.05,81.96,82.02,15300.0,66.2995,66.3723,66.2995,66.3481,15300.0
2012-11-30 15:40:00,82.03,82.09,82.02,82.02,21200.0,66.3561,66.4047,66.3481,66.3481,21200.0
2012-11-30 15:45:00,82.02,82.13,81.93,82.03,34000.0,66.3481,66.437,66.2752,66.3561,34000.0
2012-11-30 15:50:00,82.04,82.22,82.03,82.19,48100.0,66.3642,66.5098,66.3561,66.4856,48100.0
2012-11-30 15:55:00,82.21,82.38,82.13,82.13,67400.0,66.5017,66.6393,66.437,66.437,67400.0
2012-12-03 09:30:00,82.75,82.78,82.34,82.49,24700.0,66.9386,66.9628,66.6069,66.7282,24700.0
2012-12-03 09:35:00,82.48,82.58,82.05,82.07,29600.0,66.7202,66.8011,66.3723,66.3885,29600.0
2012-12-03 09:40:00,82.03,82.14,81.52,81.71,35800.0,66.3561,66.4451,65.9436,66.0973,35800.0
2012-12-03 09:45:00,81.72,81.73,81.4,81.41,29200.0,66.1054,66.1135,65.8465,65.8546,29200.0
2012-12-03 09:50:00,81.39,81.43,81.05,81.23,29000.0,65.8384,65.8708,65.5634,65.709,29000.0
2012-12-03 09:55:00,81.26,81.45,81.0,81.0,27000.0,65.7333,65.887,65.5229,65.5229,27000.0
2012-12-03 10:00:00,80.98,81.33,80.83,81.27,59400.0,65.5068,65.7899,65.3854,65.7414,59400.0
2012-12-03 10:05:00,81.3,81.4,81.19,81.32,70600.0,65.7656,65.8465,65.6766,65.7818,70600.0
2012-12-03 10:10:00,81.34,81.57,81.31,81.44,27600.0,65.798,65.984,65.7737,65.8789,27600.0
2012-12-03 10:15:00,81.39,81.52,81.38,81.43,13400.0,65.8384,65.9436,65.8303,65.8708,13400.0
2012-12-03 10:20:00,81.42,81.55,81.42,81.5,6500.0,65.8627,65.9679,65.8627,65.9274,6500.0
2012-12-03 10:25:00,81.48,81.5,81.32,81.36,14900.0,65.9112,65.9274,65.7818,65.8142,14900.0
2012-12-03 10:30:00,81.36,81.4,81.33,81.39,9000.0,65.8142,65.8465,65.7899,65.8384,9000.0
2012-12-03 10:35:00,81.38,81.5,81.32,81.44,17600.0,65.8303,65.9274,65.7818,65.8789,17600.0
2012-12-03 10:40:00,81.42,81.57,81.41,81.5,22500.0,65.8627,65.984,65.8546,65.9274,22500.0
2012-12-03 10:45:00,81.5,81.55,81.45,81.53,19700.0,65.9274,65.9679,65.887,65.9517,19700.0
2012-12-03 10:50:00,81.55,81.55,81.32,81.32,15300.0,65.9679,65.9679,65.7818,65.7818,15300.0
2012-12-03 10:55:00,81.28,81.41,81.23,81.33,13600.0,65.7494,65.8546,65.709,65.7899,13600.0
2012-12-03 11:00:00,81.32,81.35,81.19,81.23,12500.0,65.7818,65.8061,65.6766,65.709,12500.0
2012-12-03 11:05:00,81.23,81.33,81.21,81.23,6600.0,65.709,65.7899,65.6928,65.709,6600.0
2012-12-03 11:10:00,81.24,81.36,81.23,81.36,10400.0,65.7171,65.8142,65.709,65.8142,10400.0
2012-12-03 11:15:00,81.36,81.37,81.3,81.35,12900.0,65.8142,65.8223,65.7656,65.8061,12900.0
2012-12-03 11:20:00,81.36,81.36,81.28,81.29,11200.0,65.8142,65.8142,65.7494,65.7575,11200.0
2012-12-03 11:25:00,81.29,81.34,81.22,81.28,8900.0,65.7575,65.798,65.7009,65.7494,8900.0
2012-12-03 11:30:00,81.26,81.33,81.16,81.32,7500.0,65.7333,65.7899,65.6524,65.7818,7500.0
2012-12-03 11:35:00,81.35,81.35,81.19,81.23,10600.0,65.8061,65.8061,65.6766,65.709,10600.0
2012-12-03 11:40:00,81.23,81.32,81.2,81.32,9800.0,65.709,65.7818,65.6847,65.7818,9800.0
2012-12-03 11:45:00,81.32,81.39,81.21,81.34,8000.0,65.7818,65.8384,65.6928,65.798,8000.0
2012-12-03 11:50:00,81.34,81.44,81.33,81.36,8000.0,65.798,65.8789,65.7899,65.8142,8000.0
2012-12-03 11:55:00,81.36,81.41,81.33,81.41,11100.0,65.8142,65.8546,65.7899,65.8546,11100.0
2012-12-03 12:00:00,81.41,81.41,81.3,81.33,8100.0,65.8546,65.8546,65.7656,65.7899,8100.0
2012-12-03 12:05:00,81.33,81.4,81.31,81.33,7700.0,65.7899,65.8465,65.7737,65.7899,7700.0
2012-12-03 12:10:00,81.3,81.32,81.26,81.32,9800.0,65.7656,65.7818,65.7333,65.7818,9800.0
2012-12-03 12:15:00,81.29,81.31,81.17,81.19,8300.0,65.7575,65.7737,65.6605,65.6766,8300.0
2012-12-03 12:20:00,81.22,81.22,81.16,81.19,9500.0,65.7009,65.7009,65.6524,65.6766,9500.0
2012-12-03 12:25:00,81.19,81.24,81.13,81.18,9000.0,65.6766,65.7171,65.6281,65.6686,9000.0
2012-12-03 12:30:00,81.18,81.23,81.1,81.1,8800.0,65.6686,65.709,65.6038,65.6038,8800.0
2012-12-03 12:35:00,81.16,81.16,81.12,81.15,5200.0,65.6524,65.6524,65.62,65.6443,5200.0
2012-12-03 12:40:00,81.15,81.17,81.07,81.07,6100.0,65.6443,65.6605,65.5796,65.5796,6100.0
2012-12-03 12:45:00,81.08,81.11,81.02,81.04,8700.0,65.5877,65.6119,65.5391,65.5553,8700.0
2012-12-03 12:50:00,81.05,81.12,81.01,81.08,10400.0,65.5634,65.62,65.531,65.5877,10400.0
2012-12-03 12:55:00,81.04,81.09,81.01,81.04,5600.0,65.5553,65.5958,65.531,65.5553,5600.0
2012-12-03 13:00:00,81.0,81.02,80.86,80.94,8200.0,65.5229,65.5391,65.4097,65.4744,8200.0
2012-12-03 13:05:00,80.94,81.03,80.87,80.87,9000.0,65.4744,65.5472,65.4178,65.4178,9000.0
2012-12-03 13:10:00,80.88,80.94,80.85,80.93,9400.0,65.4259,65.4744,65.4016,65.4663,9400.0
2012-12-03 13:15:00,80.93,80.93,80.78,80.78,7700.0,65.4663,65.4663,65.345,65.345,7700.0
2012-12-03 13:20:00,80.79,80.8,80.76,80.77,8500.0,65.3531,65.3612,65.3288,65.3369,8500.0
2012-12-03 13:25:00,80.77,80.78,80.71,80.72,10200.0,65.3369,65.345,65.2884,65.2964,10200.0
2012-12-03 13:30:00,80.71,80.72,80.52,80.56,15600.0,65.2884,65.2964,65.1347,65.167,15600.0
2012-12-03 13:35:00,80.56,80.62,80.48,80.54,11700.0,65.167,65.2156,65.1023,65.1508,11700.0
2012-12-03 13:40:00,80.55,80.55,80.44,80.47,23900.0,65.1589,65.1589,65.07,65.0942,23900.0
2012-12-03 13:45:00,80.49,80.52,80.46,80.52,15200.0,65.1104,65.1347,65.0861,65.1347,15200.0
2012-12-03 13:50:00,80.51,80.55,80.49,80.52,7800.0,65.1266,65.1589,65.1104,65.1347,7800.0
2012-12-03 13:55:00,80.53,80.58,80.51,80.58,10400.0,65.1428,65.1832,65.1266,65.1832,10400.0
2012-12-03 14:00:00,80.57,80.66,80.55,80.66,10500.0,65.1751,65.2479,65.1589,65.2479,10500.0
2012-12-03 14:05:00,80.66,80.76,80.64,80.76,13100.0,65.2479,65.3288,65.2317,65.3288,13100.0
2012-12-03 14:10:00,80.74,80.76,80.68,80.7,10500.0,65.3126,65.3288,65.2641,65.2803,10500.0
2012-12-03 14:15:00,80.73,80.77,80.71,80.73,12500.0,65.3045,65.3369,65.2884,65.3045,12500.0
2012-12-03 14:20:00,80.76,80.76,80.65,80.65,13500.0,65.3288,65.3288,65.2398,65.2398,13500.0
2012-12-03 14:25:00,80.65,80.67,80.57,80.58,6900.0,65.2398,65.256,65.1751,65.1832,6900.0
2012-12-03 14:30:00,80.58,80.62,80.57,80.6,17800.0,65.1832,65.2156,65.1751,65.1994,17800.0
2012-12-03 14:35:00,80.59,80.65,80.59,80.61,30100.0,65.1913,65.2398,65.1913,65.2075,30100.0
2012-12-03 14:40:00,80.64,80.8,80.64,80.7,11900.0,65.2317,65.3612,65.2317,65.2803,11900.0
2012-12-03 14:45:00,80.7,80.7,80.58,80.58,11600.0,65.2803,65.2803,65.1832,65.1832,11600.0
2012-12-03 14:50:00,80.59,80.62,80.57,80.61,11900.0,65.1913,65.2156,65.1751,65.2075,11900.0
2012-12-03 14:55:00,80.62,80.64,80.59,80.64,11600.0,65.2156,65.2317,65.1913,65.2317,11600.0
2012-12-03 15:00:00,80.64,80.89,80.63,80.71,41400.0,65.2317,65.434,65.2236,65.2884,41400.0
2012-12-03 15:05:00,80.69,80.74,80.58,80.61,39500.0,65.2722,65.3126,65.1832,65.2075,39500.0
2012-12-03 15:10:00,80.62,80.62,80.47,80.51,40500.0,65.2156,65.2156,65.0942,65.1266,40500.0
2012-12-03 15:15:00,80.5,80.5,80.35,80.39,25900.0,65.1185,65.1185,64.9971,65.0295,25900.0
2012-12-03 15:20:00,80.38,80.49,80.35,80.48,25100.0,65.0214,65.1104,64.9971,65.1023,25100.0
2012-12-03 15:25:00,80.48,80.5,80.4,80.42,22700.0,65.1023,65.1185,65.0376,65.0538,22700.0
2012-12-03 15:30:00,80.42,80.42,80.3,80.36,28500.0,65.0538,65.0538,64.9567,65.0052,28500.0
2012-12-03 15:35:00,80.36,80.43,80.3,80.37,30200.0,65.0052,65.0619,64.9567,65.0133,30200.0
2012-12-03 15:40:00,80.37,80.46,80.33,80.43,31900.0,65.0133,65.0861,64.981,65.0619,31900.0
2012-12-03 15:45:00,80.43,80.56,80.37,80.38,39500.0,65.0619,65.167,65.0133,65.0214,39500.0
2012-12-03 15:50:00,80.35,80.52,80.35,80.44,45900.0,64.9971,65.1347,64.9971,65.07,45900.0
2012-12-03 15:55:00,80.44,80.47,80.27,80.3,66900.0,65.07,65.0942,64.9324,64.9567,66900.0
2012-12-04 09:30:00,80.88,80.88,80.15,80.37,15600.0,65.4259,65.4259,64.8354,65.0133,15600.0
2012-12-04 09:35:00,80.26,80.46,80.19,80.46,25400.0,64.9243,65.0861,64.8677,65.0861,25400.0
2012-12-04 09:40:00,80.43,80.9,80.43,80.74,12000.0,65.0619,65.4421,65.0619,65.3126,12000.0
2012-12-04 09:45:00,80.78,80.9,80.69,80.72,10900.0,65.345,65.4421,65.2722,65.2964,10900.0
2012-12-04 09:50:00,80.74,80.96,80.71,80.9,16600.0,65.3126,65.4906,65.2884,65.4421,16600.0
2012-12-04 09:55:00,80.88,81.03,80.88,80.97,26700.0,65.4259,65.5472,65.4259,65.4987,26700.0
2012-12-04 10:00:00,80.97,81.07,80.96,81.0,16200.0,65.4987,65.5796,65.4906,65.5229,16200.0
2012-12-04 10:05:00,80.99,81.33,80.99,81.29,12800.0,65.5149,65.7899,65.5149,65.7575,12800.0
2012-12-04 10:10:00,81.33,81.44,81.26,81.35,16900.0,65.7899,65.8789,65.7333,65.8061,16900.0
2012-12-04 10:15:00,81.35,81.38,81.03,81.03,11700.0,65.8061,65.8303,65.5472,65.5472,11700.0
2012-12-04 10:20:00,81.04,81.1,80.88,80.92,6300.0,65.5553,65.6038,65.4259,65.4582,6300.0
2012-12-04 10:25:00,80.93,80.96,80.79,80.85,9600.0,65.4663,65.4906,65.3531,65.4016,9600.0
2012-12-04 10:30:00,80.86,80.89,80.81,80.82,7800.0,65.4097,65.434,65.3693,65.3773,7800.0
2012-12-04 10:35:00,80.81,80.89,80.72,80.89,2900.0,65.3693,65.434,65.2964,65.434,2900.0
2012-12-04 10:40:00,80.89,80.98,80.88,80.98,14200.0,65.434,65.5068,65.4259,65.5068,14200.0
2012-12-04 10:45:00,80.97,81.07,80.94,81.02,8200.0,65.4987,65.5796,65.4744,65.5391,8200.0
2012-12-04 10:50:00,81.04,81.08,80.93,81.05,10200.0,65.5553,65.5877,65.4663,65.5634,10200.0
2012-12-04 10:55:00,81.03,81.08,81.0,81.02,9500.0,65.5472,65.5877,65.5229,65.5391,9500.0
2012-12-04 11:00:00,81.03,81.05,80.9,80.98,9800.0,65.5472,65.5634,65.4421,65.5068,9800.0
2012-12-04 11:05:00,80.96,80.96,80.81,80.81,4300.0,65.4906,65.4906,65.3693,65.3693,4300.0
2012-12-04 11:10:00,80.79,80.88,80.7,80.86,8300.0,65.3531,65.4259,65.2803,65.4097,8300.0
2012-12-04 11:15:00,80.87,81.0,80.87,81.0,10400.0,65.4178,65.5229,65.4178,65.5229,10400.0
2012-12-04 11:20:00,81.02,81.05,80.94,80.94,5400.0,65.5391,65.5634,65.4744,65.4744,5400.0
2012-12-04 11:25:00,80.94,80.99,80.9,80.9,10900.0,65.4744,65.5149,65.4421,65.4421,10900.0
2012-12-04 11:30:00,80.91,81.01,80.91,80.99,11600.0,65.4501,65.531,65.4501,65.5149,11600.0
2012-12-04 11:35:00,81.02,81.11,80.99,81.1,10600.0,65.5391,65.6119,65.5149,65.6038,10600.0
2012-12-04 11:40:00,81.07,81.24,81.07,81.24,10500.0,65.5796,65.7171,65.5796,65.7171,10500.0
2012-12-04 11:45:00,81.23,81.25,81.09,81.1,11900.0,65.709,65.7252,65.5958,65.6038,11900.0
2012-12-04 11:50:00,81.12,81.13,81.0,81.0,7200.0,65.62,65.6281,65.5229,65.5229,7200.0
2012-12-04 11:55:00,81.0,81.11,81.0,81.06,12400.0,65.5229,65.6119,65.5229,65.5715,12400.0
2012-12-04 12:00:00,81.07,81.1,80.92,80.98,9500.0,65.5796,65.6038,65.4582,65.5068,9500.0
2012-12-04 12:05:00,80.98,80.99,80.84,80.9,10100.0,65.5068,65.5149,65.3935,65.4421,10100.0
2012-12-04 12:10:00,80.88,80.91,80.84,80.89,5800.0,65.4259,65.4501,65.3935,65.434,5800.0
2012-12-04 12:15:00,80.89,80.95,80.85,80.88,3400.0,65.434,65.4825,65.4016,65.4259,3400.0
2012-12-04 12:20:00,80.88,80.93,80.83,80.83,6200.0,65.4259,65.4663,65.3854,65.3854,6200.0
2012-12-04 12:25:00,80.83,81.05,80.81,81.04,9800.0,65.3854,65.5634,65.3693,65.5553,9800.0
2012-12-04 12:30:00,80.98,81.05,80.88,81.0,10100.0,65.5068,65.5634,65.4259,65.5229,10100.0
2012-12-04 12:35:00,81.0,81.02,80.82,80.89,7700.0,65.5229,65.5391,65.3773,65.434,7700.0
2012-12-04 12:40:00,80.89,80.98,80.89,80.9,5100.0,65.434,65.5068,65.434,65.4421,5100.0
2012-12-04 12:45:00,80.9,81.01,80.9,80.94,6800.0,65.4421,65.531,65.4421,65.4744,6800.0
2012-12-04 12:50:00,80.95,80.96,80.85,80.87,2100.0,65.4825,65.4906,65.4016,65.4178,2100.0
2012-12-04 12:55:00,80.88,80.92,80.82,80.84,5800.0,65.4259,65.4582,65.3773,65.3935,5800.0
2012-12-04 13:00:00,80.84,80.87,80.77,80.83,7300.0,65.3935,65.4178,65.3369,65.3854,7300.0
2012-12-04 13:05:00,80.84,80.89,80.8,80.86,4500.0,65.3935,65.434,65.3612,65.4097,4500.0
2012-12-04 13:10:00,80.89,80.95,80.85,80.9,7400.0,65.434,65.4825,65.4016,65.4421,7400.0
2012-12-04 13:15:00,80.95,80.97,80.86,80.88,3600.0,65.4825,65.4987,65.4097,65.4259,3600.0
2012-12-04 13:20:00,80.88,80.97,80.88,80.95,2800.0,65.4259,65.4987,65.4259,65.4825,2800.0
2012-12-04 13:25:00,80.94,81.13,80.93,81.11,7600.0,65.4744,65.6281,65.4663,65.6119,7600.0
2012-12-04 13:30:00,81.12,81.16,81.02,81.08,14000.0,65.62,65.6524,65.5391,65.5877,14000.0
2012-12-04 13:35:00,81.08,81.11,80.92,80.97,11900.0,65.5877,65.6119,65.4582,65.4987,11900.0
2012-12-04 13:40:00,81.02,81.21,81.02,81.06,5800.0,65.5391,65.6928,65.5391,65.5715,5800.0
2012-12-04 13:45:00,81.06,81.13,81.01,81.13,6800.0,65.5715,65.6281,65.531,65.6281,6800.0
2012-12-04 13:50:00,81.15,81.36,81.15,81.36,4400.0,65.6443,65.8142,65.6443,65.8142,4400.0
2012-12-04 13:55:00,81.36,81.41,81.29,81.29,4000.0,65.8142,65.8546,65.7575,65.7575,4000.0
2012-12-04 14:00:00,81.3,81.42,81.23,81.31,7900.0,65.7656,65.8627,65.709,65.7737,7900.0
2012-12-04 14:05:00,81.35,81.35,81.25,81.28,10500.0,65.8061,65.8061,65.7252,65.7494,10500.0
2012-12-04 14:10:00,81.25,81.31,81.22,81.26,14200.0,65.7252,65.7737,65.7009,65.7333,14200.0
2012-12-04 14:15:00,81.3,81.31,81.25,81.31,6500.0,65.7656,65.7737,65.7252,65.7737,6500.0
2012-12-04 14:20:00,81.32,81.38,81.26,81.31,11300.0,65.7818,65.8303,65.7333,65.7737,11300.0
2012-12-04 14:25:00,81.34,81.35,81.26,81.31,20100.0,65.798,65.8061,65.7333,65.7737,20100.0
2012-12-04 14:30:00,81.29,81.3,81.24,81.26,7200.0,65.7575,65.7656,65.7171,65.7333,7200.0
2012-12-04 14:35:00,81.28,81.3,81.21,81.24,13800.0,65.7494,65.7656,65.6928,65.7171,13800.0
2012-12-04 14:40:00,81.26,81.43,81.26,81.35,8500.0,65.7333,65.8708,65.7333,65.8061,8500.0
2012-12-04 14:45:00,81.34,81.35,81.23,81.23,6700.0,65.798,65.8061,65.709,65.709,6700.0
2012-12-04 14:50:00,81.26,81.39,81.26,81.31,7400.0,65.7333,65.8384,65.7333,65.7737,7400.0
2012-12-04 14:55:00,81.3,81.3,81.21,81.24,8800.0,65.7656,65.7656,65.6928,65.7171,8800.0
2012-12-04 15:00:00,81.25,81.33,81.25,81.31,8600.0,65.7252,65.7899,65.7252,65.7737,8600.0
2012-12-04 15:05:00,81.31,81.38,81.29,81.35,14700.0,65.7737,65.8303,65.7575,65.8061,14700.0
2012-12-04 15:10:00,81.35,81.35,81.23,81.24,8400.0,65.8061,65.8061,65.709,65.7171,8400.0
2012-12-04 15:15:00,81.27,81.33,81.23,81.25,18400.0,65.7414,65.7899,65.709,65.7252,18400.0
2012-12-04 15:20:00,81.27,81.33,81.22,81.3,29600.0,65.7414,65.7899,65.7009,65.7656,29600.0
2012-12-04 15:25:00,81.3,81.36,81.23,81.28,16400.0,65.7656,65.8142,65.709,65.7494,16400.0
2012-12-04 15:30:00,81.29,81.3,81.14,81.16,14700.0,65.7575,65.7656,65.6362,65.6524,14700.0
2012-12-04 15:35:00,81.16,81.28,81.1,81.28,22300.0,65.6524,65.7494,65.6038,65.7494,22300.0
2012-12-04 15:40:00,81.28,81.28,81.18,81.28,22100.0,65.7494,65.7494,65.6686,65.7494,22100.0
2012-12-04 15:45:00,81.28,81.29,81.11,81.17,25800.0,65.7494,65.7575,65.6119,65.6605,25800.0
2012-12-04 15:50:00,81.15,81.2,81.04,81.12,37500.0,65.6443,65.6847,65.5553,65.62,37500.0
2012-12-04 15:55:00,81.12,81.29,81.12,81.18,52000.0,65.62,65.7575,65.62,65.6686,52000.0
2012-12-05 09:30:00,81.27,81.75,81.2,81.69,17700.0,65.7414,66.1296,65.6847,66.0811,17700.0
2012-12-05 09:35:00,81.69,81.96,81.49,81.81,23400.0,66.0811,66.2995,65.9193,66.1782,23400.0
2012-12-05 09:40:00,81.82,81.99,81.69,81.84,8300.0,66.1863,66.3238,66.0811,66.2024,8300.0
2012-12-05 09:45:00,81.72,81.93,81.64,81.77,6200.0,66.1054,66.2752,66.0407,66.1458,6200.0
2012-12-05 09:50:00,81.81,81.82,81.6,81.71,8400.0,66.1782,66.1863,66.0083,66.0973,8400.0
2012-12-05 09:55:00,81.75,81.83,81.56,81.56,5300.0,66.1296,66.1944,65.9759,65.9759,5300.0
2012-12-05 10:00:00,81.63,81.87,81.59,81.6,7900.0,66.0326,66.2267,66.0002,66.0083,7900.0
2012-12-05 10:05:00,81.64,81.81,81.6,81.69,7500.0,66.0407,66.1782,66.0083,66.0811,7500.0
2012-12-05 10:10:00,81.69,81.79,81.66,81.71,5500.0,66.0811,66.162,66.0568,66.0973,5500.0
2012-12-05 10:15:00,81.78,81.86,81.72,81.86,8000.0,66.1539,66.2186,66.1054,66.2186,8000.0
2012-12-05 10:20:00,81.81,81.91,81.63,81.63,8600.0,66.1782,66.2591,66.0326,66.0326,8600.0
2012-12-05 10:25:00,81.63,81.7,81.45,81.48,8900.0,66.0326,66.0892,65.887,65.9112,8900.0
2012-12-05 10:30:00,81.52,81.58,81.39,81.56,6700.0,65.9436,65.9921,65.8384,65.9759,6700.0
2012-12-05 10:35:00,81.57,81.62,81.41,81.41,4600.0,65.984,66.0245,65.8546,65.8546,4600.0
2012-12-05 10:40:00,81.41,81.44,81.24,81.31,7500.0,65.8546,65.8789,65.7171,65.7737,7500.0
2012-12-05 10:45:00,81.3,81.32,81.21,81.32,5900.0,65.7656,65.7818,65.6928,65.7818,5900.0
2012-12-05 10:50:00,81.36,81.36,81.14,81.16,19200.0,65.8142,65.8142,65.6362,65.6524,19200.0
2012-12-05 10:55:00,81.08,81.32,81.04,81.3,19400.0,65.5877,65.7818,65.5553,65.7656,19400.0
2012-12-05 11:00:00,81.31,81.35,81.23,81.34,8200.0,65.7737,65.8061,65.709,65.798,8200.0
2012-12-05 11:05:00,81.38,81.46,81.33,81.37,4800.0,65.8303,65.8951,65.7899,65.8223,4800.0
2012-12-05 11:10:00,81.39,81.54,81.36,81.54,5500.0,65.8384,65.9598,65.8142,65.9598,5500.0
2012-12-05 11:15:00,81.54,81.56,81.46,81.46,15400.0,65.9598,65.9759,65.8951,65.8951,15400.0
2012-12-05 11:20:00,81.47,81.51,81.33,81.42,9200.0,65.9031,65.9355,65.7899,65.8627,9200.0
2012-12-05 11:25:00,81.42,81.59,81.42,81.46,10000.0,65.8627,66.0002,65.8627,65.8951,10000.0
2012-12-05 11:30:00,81.51,81.75,81.47,81.7,6100.0,65.9355,66.1296,65.9031,66.0892,6100.0
2012-12-05 11:35:00,81.72,81.75,81.63,81.72,4900.0,66.1054,66.1296,66.0326,66.1054,4900.0
2012-12-05 11:40:00,81.65,81.85,81.65,81.75,6100.0,66.0488,66.2105,66.0488,66.1296,6100.0
2012-12-05 11:45:00,81.75,81.84,81.72,81.84,5900.0,66.1296,66.2024,66.1054,66.2024,5900.0
2012-12-05 11:50:00,81.8,81.83,81.73,81.83,13200.0,66.1701,66.1944,66.1135,66.1944,13200.0
2012-12-05 11:55:00,81.84,82.01,81.82,81.9,12900.0,66.2024,66.34,66.1863,66.251,12900.0
2012-12-05 12:00:00,81.97,82.12,81.93,82.11,10500.0,66.3076,66.4289,66.2752,66.4209,10500.0
2012-12-05 12:05:00,82.14,82.28,82.13,82.18,10900.0,66.4451,66.5584,66.437,66.4775,10900.0
2012-12-05 12:10:00,82.14,82.18,82.04,82.04,4500.0,66.4451,66.4775,66.3642,66.3642,4500.0
2012-12-05 12:15:00,82.04,82.06,81.98,82.06,6000.0,66.3642,66.3804,66.3157,66.3804,6000.0
2012-12-05 12:20:00,82.05,82.05,81.97,82.01,4400.0,66.3723,66.3723,66.3076,66.34,4400.0
2012-12-05 12:25:00,81.97,82.04,81.92,81.99,5000.0,66.3076,66.3642,66.2672,66.3238,5000.0
2012-12-05 12:30:00,81.97,82.17,81.97,82.05,6700.0,66.3076,66.4694,66.3076,66.3723,6700.0
2012-12-05 12:35:00,82.04,82.13,82.01,82.09,6700.0,66.3642,66.437,66.34,66.4047,6700.0
2012-12-05 12:40:00,82.1,82.25,82.08,82.25,5500.0,66.4128,66.5341,66.3966,66.5341,5500.0
2012-12-05 12:45:00,82.23,82.36,82.19,82.24,13700.0,66.5179,66.6231,66.4856,66.526,13700.0
2012-12-05 12:50:00,82.25,82.37,82.2,82.37,7400.0,66.5341,66.6312,66.4937,66.6312,7400.0
2012-12-05 12:55:00,82.37,82.48,82.34,82.48,34600.0,66.6312,66.7202,66.6069,66.7202,34600.0
2012-12-05 13:00:00,82.5,82.55,82.45,82.53,25400.0,66.7363,66.7768,66.6959,66.7606,25400.0
2012-12-05 13:05:00,82.53,82.82,82.53,82.79,20700.0,66.7606,66.9952,66.7606,66.9709,20700.0
2012-12-05 13:10:00,82.8,82.8,82.69,82.75,18700.0,66.979,66.979,66.89,66.9386,18700.0
2012-12-05 13:15:00,82.73,82.79,82.72,82.72,18100.0,66.9224,66.9709,66.9143,66.9143,18100.0
2012-12-05 13:20:00,82.73,82.79,82.72,82.77,15600.0,66.9224,66.9709,66.9143,66.9547,15600.0
2012-12-05 13:25:00,82.77,82.8,82.74,82.77,14700.0,66.9547,66.979,66.9305,66.9547,14700.0
2012-12-05 13:30:00,82.75,82.85,82.73,82.81,17000.0,66.9386,67.0195,66.9224,66.9871,17000.0
2012-12-05 13:35:00,82.84,82.9,82.8,82.8,22400.0,67.0114,67.0599,66.979,66.979,22400.0
2012-12-05 13:40:00,82.81,82.95,82.81,82.9,18400.0,66.9871,67.1004,66.9871,67.0599,18400.0
2012-12-05 13:45:00,82.91,82.93,82.85,82.9,16700.0,67.068,67.0842,67.0195,67.0599,16700.0
2012-12-05 13:50:00,82.9,82.95,82.88,82.95,19800.0,67.0599,67.1004,67.0437,67.1004,19800.0
2012-12-05 13:55:00,82.94,82.99,82.9,82.9,16900.0,67.0923,67.1327,67.0599,67.0599,16900.0
2012-12-05 14:00:00,82.89,83.0,82.89,82.96,17200.0,67.0518,67.1408,67.0518,67.1084,17200.0
2012-12-05 14:05:00,82.98,83.03,82.96,83.01,37200.0,67.1246,67.1651,67.1084,67.1489,37200.0
2012-12-05 14:10:00,83.01,83.09,82.99,83.09,14400.0,67.1489,67.2136,67.1327,67.2136,14400.0
2012-12-05 14:15:00,83.07,83.08,82.98,83.04,15800.0,67.1974,67.2055,67.1246,67.1732,15800.0
2012-12-05 14:20:00,83.04,83.04,82.94,82.98,9200.0,67.1732,67.1732,67.0923,67.1246,9200.0
2012-12-05 14:25:00,82.98,83.01,82.93,82.99,15400.0,67.1246,67.1489,67.0842,67.1327,15400.0
2012-12-05 14:30:00,82.99,83.0,82.92,83.0,18800.0,67.1327,67.1408,67.0761,67.1408,18800.0
2012-12-05 14:35:00,82.99,83.0,82.94,83.0,11100.0,67.1327,67.1408,67.0923,67.1408,11100.0
2012-12-05 14:40:00,83.0,83.0,82.93,82.95,19400.0,67.1408,67.1408,67.0842,67.1004,19400.0
2012-12-05 14:45:00,82.96,82.96,82.9,82.93,23900.0,67.1084,67.1084,67.0599,67.0842,23900.0
2012-12-05 14:50:00,82.92,82.98,82.91,82.94,17500.0,67.0761,67.1246,67.068,67.0923,17500.0
2012-12-05 14:55:00,82.94,82.96,82.87,82.88,26000.0,67.0923,67.1084,67.0356,67.0437,26000.0
2012-12-05 15:00:00,82.87,82.92,82.86,82.92,32900.0,67.0356,67.0761,67.0276,67.0761,32900.0
2012-12-05 15:05:00,82.89,82.96,82.88,82.96,33300.0,67.0518,67.1084,67.0437,67.1084,33300.0
2012-12-05 15:10:00,82.95,82.99,82.92,82.95,28800.0,67.1004,67.1327,67.0761,67.1004,28800.0
2012-12-05 15:15:00,82.96,82.99,82.92,82.93,44700.0,67.1084,67.1327,67.0761,67.0842,44700.0
2012-12-05 15:20:00,82.94,83.0,82.89,82.97,35400.0,67.0923,67.1408,67.0518,67.1165,35400.0
2012-12-05 15:25:00,82.97,83.08,82.95,83.04,31300.0,67.1165,67.2055,67.1004,67.1732,31300.0
2012-12-05 15:30:00,83.05,83.08,82.99,83.01,25800.0,67.1812,67.2055,67.1327,67.1489,25800.0
2012-12-05 15:35:00,83.02,83.04,82.89,82.89,26200.0,67.157,67.1732,67.0518,67.0518,26200.0
2012-12-05 15:40:00,82.88,82.98,82.86,82.97,29600.0,67.0437,67.1246,67.0276,67.1165,29600.0
2012-12-05 15:45:00,82.98,83.02,82.94,82.99,59600.0,67.1246,67.157,67.0923,67.1327,59600.0
2012-12-05 15:50:00,82.98,83.05,82.95,83.02,59600.0,67.1246,67.1812,67.1004,67.157,59600.0
2012-12-05 15:55:00,83.0,83.02,82.82,82.9,108700.0,67.1408,67.157,66.9952,67.0599,108700.0
2012-12-06 09:30:00,82.61,82.94,82.27,82.37,23800.0,66.8253,67.0923,66.5503,66.6312,23800.0
2012-12-06 09:35:00,82.3,82.53,82.28,82.32,16300.0,66.5746,66.7606,66.5584,66.5907,16300.0
2012-12-06 09:40:00,82.32,82.41,81.87,81.87,22600.0,66.5907,66.6635,66.2267,66.2267,22600.0
2012-12-06 09:45:00,81.86,82.16,81.84,82.16,13800.0,66.2186,66.4613,66.2024,66.4613,13800.0
2012-12-06 09:50:00,82.12,82.47,82.06,82.27,19100.0,66.4289,66.7121,66.3804,66.5503,19100.0
2012-12-06 09:55:00,82.26,82.35,82.09,82.16,7800.0,66.5422,66.615,66.4047,66.4613,7800.0
2012-12-06 10:00:00,82.14,82.14,81.99,82.1,4500.0,66.4451,66.4451,66.3238,66.4128,4500.0
2012-12-06 10:05:00,82.1,82.3,82.1,82.17,9700.0,66.4128,66.5746,66.4128,66.4694,9700.0
2012-12-06 10:10:00,82.2,82.2,82.02,82.12,5800.0,66.4937,66.4937,66.3481,66.4289,5800.0
2012-12-06 10:15:00,82.15,82.21,82.03,82.06,5900.0,66.4532,66.5017,66.3561,66.3804,5900.0
2012-12-06 10:20:00,82.06,82.15,81.92,81.92,12300.0,66.3804,66.4532,66.2672,66.2672,12300.0
2012-12-06 10:25:00,81.93,81.94,81.81,81.91,10000.0,66.2752,66.2833,66.1782,66.2591,10000.0
2012-12-06 10:30:00,81.9,81.92,81.8,81.9,10100.0,66.251,66.2672,66.1701,66.251,10100.0
2012-12-06 10:35:00,81.92,82.0,81.87,81.93,21500.0,66.2672,66.3319,66.2267,66.2752,21500.0
2012-12-06 10:40:00,81.95,81.97,81.85,81.92,14100.0,66.2914,66.3076,66.2105,66.2672,14100.0
2012-12-06 10:45:00,81.91,82.09,81.88,82.08,13600.0,66.2591,66.4047,66.2348,66.3966,13600.0
2012-12-06 10:50:00,82.09,82.24,82.05,82.05,11400.0,66.4047,66.526,66.3723,66.3723,11400.0
2012-12-06 10:55:00,82.07,82.23,82.0,82.04,37100.0,66.3885,66.5179,66.3319,66.3642,37100.0
2012-12-06 11:00:00,82.01,82.09,81.98,81.99,6800.0,66.34,66.4047,66.3157,66.3238,6800.0
2012-12-06 11:05:00,82.0,82.02,81.97,82.01,16000.0,66.3319,66.3481,66.3076,66.34,16000.0
2012-12-06 11:10:00,82.05,82.05,81.92,81.92,5000.0,66.3723,66.3723,66.2672,66.2672,5000.0
2012-12-06 11:15:00,81.94,81.96,81.89,81.9,5000.0,66.2833,66.2995,66.2429,66.251,5000.0
2012-12-06 11:20:00,81.91,81.96,81.84,81.91,16400.0,66.2591,66.2995,66.2024,66.2591,16400.0
2012-12-06 11:25:00,81.9,81.99,81.9,81.99,5300.0,66.251,66.3238,66.251,66.3238,5300.0
2012-12-06 11:30:00,81.99,82.03,81.93,81.95,17200.0,66.3238,66.3561,66.2752,66.2914,17200.0
2012-12-06 11:35:00,81.94,82.03,81.93,81.93,10700.0,66.2833,66.3561,66.2752,66.2752,10700.0
2012-12-06 11:40:00,81.94,81.97,81.89,81.96,3800.0,66.2833,66.3076,66.2429,66.2995,3800.0
2012-12-06 11:45:00,81.9,81.93,81.84,81.84,3700.0,66.251,66.2752,66.2024,66.2024,3700.0
2012-12-06 11:50:00,81.83,81.96,81.83,81.95,39100.0,66.1944,66.2995,66.1944,66.2914,39100.0
2012-12-06 11:55:00,81.93,81.99,81.92,81.95,24500.0,66.2752,66.3238,66.2672,66.2914,24500.0
2012-12-06 12:00:00,82.02,82.02,81.93,81.95,3500.0,66.3481,66.3481,66.2752,66.2914,3500.0
2012-12-06 12:05:00,81.95,82.0,81.93,81.99,4800.0,66.2914,66.3319,66.2752,66.3238,4800.0
2012-12-06 12:10:00,81.99,82.0,81.93,81.99,6600.0,66.3238,66.3319,66.2752,66.3238,6600.0
2012-12-06 12:15:00,82.0,82.01,81.95,81.97,4900.0,66.3319,66.34,66.2914,66.3076,4900.0
2012-12-06 12:20:00,81.96,81.96,81.82,81.82,6300.0,66.2995,66.2995,66.1863,66.1863,6300.0
2012-12-06 12:25:00,81.85,81.85,81.71,81.72,4700.0,66.2105,66.2105,66.0973,66.1054,4700.0
2012-12-06 12:30:00,81.72,81.76,81.67,81.75,3200.0,66.1054,66.1377,66.0649,66.1296,3200.0
2012-12-06 12:35:00,81.74,81.74,81.68,81.72,4100.0,66.1216,66.1216,66.073,66.1054,4100.0
2012-12-06 12:40:00,81.72,81.73,81.64,81.64,7900.0,66.1054,66.1135,66.0407,66.0407,7900.0
2012-12-06 12:45:00,81.64,81.66,81.59,81.66,8000.0,66.0407,66.0568,66.0002,66.0568,8000.0
2012-12-06 12:50:00,81.63,81.74,81.58,81.74,15900.0,66.0326,66.1216,65.9921,66.1216,15900.0
2012-12-06 12:55:00,81.71,81.79,81.67,81.67,9000.0,66.0973,66.162,66.0649,66.0649,9000.0
2012-12-06 13:00:00,81.68,81.76,81.66,81.74,5600.0,66.073,66.1377,66.0568,66.1216,5600.0
2012-12-06 13:05:00,81.75,81.83,81.75,81.79,5900.0,66.1296,66.1944,66.1296,66.162,5900.0
2012-12-06 13:10:00,81.8,81.91,81.8,81.86,5000.0,66.1701,66.2591,66.1701,66.2186,5000.0
2012-12-06 13:15:00,81.86,81.94,81.85,81.9,8300.0,66.2186,66.2833,66.2105,66.251,8300.0
2012-12-06 13:20:00,81.9,81.91,81.85,81.85,12400.0,66.251,66.2591,66.2105,66.2105,12400.0
2012-12-06 13:25:00,81.88,81.88,81.84,81.87,6600.0,66.2348,66.2348,66.2024,66.2267,6600.0
2012-12-06 13:30:00,81.87,81.89,81.84,81.86,8400.0,66.2267,66.2429,66.2024,66.2186,8400.0
2012-12-06 13:35:00,81.86,81.9,81.83,81.86,7500.0,66.2186,66.251,66.1944,66.2186,7500.0
2012-12-06 13:40:00,81.86,81.89,81.83,81.85,4700.0,66.2186,66.2429,66.1944,66.2105,4700.0
2012-12-06 13:45:00,81.86,81.9,81.85,81.89,11300.0,66.2186,66.251,66.2105,66.2429,11300.0
2012-12-06 13:50:00,81.89,81.91,81.86,81.88,5400.0,66.2429,66.2591,66.2186,66.2348,5400.0
2012-12-06 13:55:00,81.88,81.96,81.86,81.92,18300.0,66.2348,66.2995,66.2186,66.2672,18300.0
2012-12-06 14:00:00,81.93,81.98,81.91,81.95,6900.0,66.2752,66.3157,66.2591,66.2914,6900.0
2012-12-06 14:05:00,81.95,82.01,81.93,82.0,4400.0,66.2914,66.34,66.2752,66.3319,4400.0
2012-12-06 14:10:00,82.01,82.04,81.98,81.98,24200.0,66.34,66.3642,66.3157,66.3157,24200.0
2012-12-06 14:15:00,82.0,82.03,81.97,82.02,19800.0,66.3319,66.3561,66.3076,66.3481,19800.0
2012-12-06 14:20:00,82.02,82.04,81.99,82.0,12000.0,66.3481,66.3642,66.3238,66.3319,12000.0
2012-12-06 14:25:00,82.0,82.06,81.98,82.06,54800.0,66.3319,66.3804,66.3157,66.3804,54800.0
2012-12-06 14:30:00,82.07,82.09,82.0,82.07,14900.0,66.3885,66.4047,66.3319,66.3885,14900.0
2012-12-06 14:35:00,82.07,82.08,82.03,82.06,19000.0,66.3885,66.3966,66.3561,66.3804,19000.0
2012-12-06 14:40:00,82.04,82.04,82.0,82.02,6400.0,66.3642,66.3642,66.3319,66.3481,6400.0
2012-12-06 14:45:00,82.02,82.06,82.0,82.0,16200.0,66.3481,66.3804,66.3319,66.3319,16200.0
2012-12-06 14:50:00,82.02,82.07,81.98,81.99,19600.0,66.3481,66.3885,66.3157,66.3238,19600.0
2012-12-06 14:55:00,82.0,82.03,81.96,82.0,27600.0,66.3319,66.3561,66.2995,66.3319,27600.0
2012-12-06 15:00:00,82.01,82.03,81.93,81.96,20700.0,66.34,66.3561,66.2752,66.2995,20700.0
2012-12-06 15:05:00,81.96,82.01,81.94,81.98,11900.0,66.2995,66.34,66.2833,66.3157,11900.0
2012-12-06 15:10:00,82.0,82.02,81.94,82.02,15600.0,66.3319,66.3481,66.2833,66.3481,15600.0
2012-12-06 15:15:00,82.02,82.05,81.98,82.02,8000.0,66.3481,66.3723,66.3157,66.3481,8000.0
2012-12-06 15:20:00,82.04,82.13,82.03,82.07,13400.0,66.3642,66.437,66.3561,66.3885,13400.0
2012-12-06 15:25:00,82.08,82.1,81.97,82.0,17900.0,66.3966,66.4128,66.3076,66.3319,17900.0
2012-12-06 15:30:00,82.0,82.07,81.98,82.07,17400.0,66.3319,66.3885,66.3157,66.3885,17400.0
2012-12-06 15:35:00,82.07,82.13,82.04,82.07,29900.0,66.3885,66.437,66.3642,66.3885,29900.0
2012-12-06 15:40:00,82.07,82.2,82.07,82.18,15400.0,66.3885,66.4937,66.3885,66.4775,15400.0
2012-12-06 15:45:00,82.2,82.28,82.15,82.23,30600.0,66.4937,66.5584,66.4532,66.5179,30600.0
2012-12-06 15:50:00,82.23,82.28,82.14,82.18,53100.0,66.5179,66.5584,66.4451,66.4775,53100.0
2012-12-06 15:55:00,82.18,82.33,82.16,82.31,71000.0,66.4775,66.5988,66.4613,66.5826,71000.0
2012-12-07 09:30:00,82.79,83.26,82.67,83.21,19500.0,66.9709,67.3511,66.8739,67.3107,19500.0
2012-12-07 09:35:00,83.14,83.14,82.8,82.85,14800.0,67.254,67.254,66.979,67.0195,14800.0
2012-12-07 09:40:00,82.85,82.9,82.82,82.89,3400.0,67.0195,67.0599,66.9952,67.0518,3400.0
2012-12-07 09:45:00,82.88,82.96,82.71,82.83,16400.0,67.0437,67.1084,66.9062,67.0033,16400.0
2012-12-07 09:50:00,82.81,82.97,82.79,82.8,8600.0,66.9871,67.1165,66.9709,66.979,8600.0
2012-12-07 09:55:00,82.78,83.06,82.69,83.06,17400.0,66.9628,67.1893,66.89,67.1893,17400.0
2012-12-07 10:00:00,83.06,83.19,82.97,83.09,16300.0,67.1893,67.2945,67.1165,67.2136,16300.0
2012-12-07 10:05:00,83.1,83.28,83.04,83.23,14300.0,67.2217,67.3673,67.1732,67.3269,14300.0
2012-12-07 10:10:00,83.2,83.31,83.13,83.17,14800.0,67.3026,67.3916,67.246,67.2783,14800.0
2012-12-07 10:15:00,83.18,83.27,83.15,83.19,6200.0,67.2864,67.3592,67.2621,67.2945,6200.0
2012-12-07 10:20:00,83.25,83.3,83.24,83.24,3500.0,67.343,67.3835,67.3349,67.3349,3500.0
2012-12-07 10:25:00,83.28,83.35,83.22,83.31,5400.0,67.3673,67.4239,67.3188,67.3916,5400.0
2012-12-07 10:30:00,83.32,83.32,83.13,83.18,8400.0,67.3997,67.3997,67.246,67.2864,8400.0
2012-12-07 10:35:00,83.18,83.28,83.15,83.28,9200.0,67.2864,67.3673,67.2621,67.3673,9200.0
2012-12-07 10:40:00,83.24,83.34,83.2,83.34,6700.0,67.3349,67.4158,67.3026,67.4158,6700.0
2012-12-07 10:45:00,83.3,83.35,83.27,83.28,6400.0,67.3835,67.4239,67.3592,67.3673,6400.0
2012-12-07 10:50:00,83.26,83.34,83.19,83.24,5100.0,67.3511,67.4158,67.2945,67.3349,5100.0
2012-12-07 10:55:00,83.24,83.27,83.16,83.16,9000.0,67.3349,67.3592,67.2702,67.2702,9000.0
2012-12-07 11:00:00,83.2,83.27,82.84,82.99,18800.0,67.3026,67.3592,67.0114,67.1327,18800.0
2012-12-07 11:05:00,83.03,83.07,82.91,82.96,12300.0,67.1651,67.1974,67.068,67.1084,12300.0
2012-12-07 11:10:00,82.99,83.1,82.92,83.04,4300.0,67.1327,67.2217,67.0761,67.1732,4300.0
2012-12-07 11:15:00,83.02,83.19,83.0,83.11,6200.0,67.157,67.2945,67.1408,67.2298,6200.0
2012-12-07 11:20:00,83.12,83.24,83.12,83.23,9900.0,67.2379,67.3349,67.2379,67.3269,9900.0
2012-12-07 11:25:00,83.23,83.31,83.19,83.25,5200.0,67.3269,67.3916,67.2945,67.343,5200.0
2012-12-07 11:30:00,83.24,83.36,83.16,83.25,7600.0,67.3349,67.432,67.2702,67.343,7600.0
2012-12-07 11:35:00,83.29,83.31,83.21,83.24,3900.0,67.3754,67.3916,67.3107,67.3349,3900.0
2012-12-07 11:40:00,83.26,83.33,83.21,83.31,5000.0,67.3511,67.4077,67.3107,67.3916,5000.0
2012-12-07 11:45:00,83.28,83.3,83.17,83.18,5900.0,67.3673,67.3835,67.2783,67.2864,5900.0
2012-12-07 11:50:00,83.18,83.2,83.02,83.05,7700.0,67.2864,67.3026,67.157,67.1812,7700.0
2012-12-07 11:55:00,83.11,83.16,83.07,83.13,3300.0,67.2298,67.2702,67.1974,67.246,3300.0
2012-12-07 12:00:00,83.12,83.13,83.05,83.11,4500.0,67.2379,67.246,67.1812,67.2298,4500.0
2012-12-07 12:05:00,83.13,83.21,83.1,83.19,4600.0,67.246,67.3107,67.2217,67.2945,4600.0
2012-12-07 12:10:00,83.17,83.25,83.14,83.17,4800.0,67.2783,67.343,67.254,67.2783,4800.0
2012-12-07 12:15:00,83.17,83.3,83.17,83.23,6600.0,67.2783,67.3835,67.2783,67.3269,6600.0
2012-12-07 12:20:00,83.21,83.22,83.13,83.16,4100.0,67.3107,67.3188,67.246,67.2702,4100.0
2012-12-07 12:25:00,83.19,83.22,83.16,83.18,3900.0,67.2945,67.3188,67.2702,67.2864,3900.0
2012-12-07 12:30:00,83.18,83.28,83.18,83.23,5800.0,67.2864,67.3673,67.2864,67.3269,5800.0
2012-12-07 12:35:00,83.25,83.28,83.07,83.07,8600.0,67.343,67.3673,67.1974,67.1974,8600.0
2012-12-07 12:40:00,83.13,83.2,83.1,83.2,6400.0,67.246,67.3026,67.2217,67.3026,6400.0
2012-12-07 12:45:00,83.2,83.28,83.17,83.28,4400.0,67.3026,67.3673,67.2783,67.3673,4400.0
2012-12-07 12:50:00,83.31,83.39,83.23,83.29,19300.0,67.3916,67.4563,67.3269,67.3754,19300.0
2012-12-07 12:55:00,83.34,83.41,83.32,83.4,6400.0,67.4158,67.4725,67.3997,67.4644,6400.0
2012-12-07 13:00:00,83.41,83.5,83.4,83.46,9800.0,67.4725,67.5453,67.4644,67.5129,9800.0
2012-12-07 13:05:00,83.45,83.49,83.44,83.46,4600.0,67.5048,67.5372,67.4967,67.5129,4600.0
2012-12-07 13:10:00,83.46,83.49,83.44,83.47,9100.0,67.5129,67.5372,67.4967,67.521,9100.0
2012-12-07 13:15:00,83.47,83.5,83.45,83.47,7500.0,67.521,67.5453,67.5048,67.521,7500.0
2012-12-07 13:20:00,83.48,83.51,83.46,83.51,5500.0,67.5291,67.5534,67.5129,67.5534,5500.0
2012-12-07 13:25:00,83.49,83.57,83.49,83.5,5600.0,67.5372,67.6019,67.5372,67.5453,5600.0
2012-12-07 13:30:00,83.49,83.53,83.48,83.49,5000.0,67.5372,67.5695,67.5291,67.5372,5000.0
2012-12-07 13:35:00,83.47,83.54,83.47,83.53,4300.0,67.521,67.5776,67.521,67.5695,4300.0
2012-12-07 13:40:00,83.53,83.57,83.49,83.51,10300.0,67.5695,67.6019,67.5372,67.5534,10300.0
2012-12-07 13:45:00,83.52,83.58,83.5,83.5,6600.0,67.5614,67.61,67.5453,67.5453,6600.0
2012-12-07 13:50:00,83.5,83.52,83.47,83.5,10700.0,67.5453,67.5614,67.521,67.5453,10700.0
2012-12-07 13:55:00,83.5,83.59,83.47,83.53,9400.0,67.5453,67.6181,67.521,67.5695,9400.0
2012-12-07 14:00:00,83.54,83.58,83.52,83.57,5800.0,67.5776,67.61,67.5614,67.6019,5800.0
2012-12-07 14:05:00,83.56,83.67,83.54,83.64,15700.0,67.5938,67.6828,67.5776,67.6585,15700.0
2012-12-07 14:10:00,83.64,83.66,83.56,83.58,13700.0,67.6585,67.6747,67.5938,67.61,13700.0
2012-12-07 14:15:00,83.58,83.62,83.55,83.56,7200.0,67.61,67.6423,67.5857,67.5938,7200.0
2012-12-07 14:20:00,83.57,83.65,83.54,83.65,6100.0,67.6019,67.6666,67.5776,67.6666,6100.0
2012-12-07 14:25:00,83.63,83.64,83.58,83.61,7700.0,67.6504,67.6585,67.61,67.6342,7700.0
2012-12-07 14:30:00,83.6,83.68,83.57,83.6,14700.0,67.6262,67.6909,67.6019,67.6262,14700.0
2012-12-07 14:35:00,83.6,83.63,83.58,83.61,8900.0,67.6262,67.6504,67.61,67.6342,8900.0
2012-12-07 14:40:00,83.58,83.61,83.53,83.55,9700.0,67.61,67.6342,67.5695,67.5857,9700.0
2012-12-07 14:45:00,83.57,83.59,83.54,83.56,9600.0,67.6019,67.6181,67.5776,67.5938,9600.0
2012-12-07 14:50:00,83.58,83.6,83.55,83.59,6500.0,67.61,67.6262,67.5857,67.6181,6500.0
2012-12-07 14:55:00,83.57,83.61,83.57,83.59,9100.0,67.6019,67.6342,67.6019,67.6181,9100.0
2012-12-07 15:00:00,83.6,83.61,83.56,83.59,13000.0,67.6262,67.6342,67.5938,67.6181,13000.0
2012-12-07 15:05:00,83.58,83.63,83.56,83.59,14000.0,67.61,67.6504,67.5938,67.6181,14000.0
2012-12-07 15:10:00,83.59,83.69,83.55,83.57,17200.0,67.6181,67.699,67.5857,67.6019,17200.0
2012-12-07 15:15:00,83.58,83.62,83.54,83.56,11500.0,67.61,67.6423,67.5776,67.5938,11500.0
2012-12-07 15:20:00,83.56,83.7,83.5,83.64,23900.0,67.5938,67.707,67.5453,67.6585,23900.0
2012-12-07 15:25:00,83.63,83.71,83.6,83.69,23900.0,67.6504,67.7151,67.6262,67.699,23900.0
2012-12-07 15:30:00,83.71,83.8,83.64,83.73,32600.0,67.7151,67.7879,67.6585,67.7313,32600.0
2012-12-07 15:35:00,83.7,83.85,83.66,83.79,36000.0,67.707,67.8284,67.6747,67.7799,36000.0
2012-12-07 15:40:00,83.8,83.88,83.78,83.83,33400.0,67.7879,67.8527,67.7718,67.8122,33400.0
2012-12-07 15:45:00,83.82,83.84,83.74,83.81,62400.0,67.8041,67.8203,67.7394,67.796,62400.0
2012-12-07 15:50:00,83.82,83.87,83.77,83.84,44800.0,67.8041,67.8446,67.7637,67.8203,44800.0
2012-12-07 15:55:00,83.85,83.86,83.74,83.81,52800.0,67.8284,67.8365,67.7394,67.796,52800.0
2012-12-10 09:30:00,83.83,83.83,83.48,83.81,15700.0,67.8122,67.8122,67.5291,67.796,15700.0
2012-12-10 09:35:00,83.76,83.87,83.51,83.8,18300.0,67.7556,67.8446,67.5534,67.7879,18300.0
2012-12-10 09:40:00,83.74,83.88,83.69,83.83,13000.0,67.7394,67.8527,67.699,67.8122,13000.0
2012-12-10 09:45:00,83.88,84.08,83.85,83.97,8700.0,67.8527,68.0144,67.8284,67.9255,8700.0
2012-12-10 09:50:00,83.99,84.0,83.89,83.9,2900.0,67.9416,67.9497,67.8607,67.8688,2900.0
2012-12-10 09:55:00,83.9,83.98,83.79,83.98,11900.0,67.8688,67.9335,67.7799,67.9335,11900.0
2012-12-10 10:00:00,83.95,84.0,83.9,83.93,6100.0,67.9093,67.9497,67.8688,67.8931,6100.0
2012-12-10 10:05:00,83.93,84.02,83.9,84.0,14400.0,67.8931,67.9659,67.8688,67.9497,14400.0
2012-12-10 10:10:00,84.0,84.08,83.96,84.01,14500.0,67.9497,68.0144,67.9174,67.9578,14500.0
2012-12-10 10:15:00,84.0,84.03,83.96,84.03,11400.0,67.9497,67.974,67.9174,67.974,11400.0
2012-12-10 10:20:00,84.03,84.03,83.95,84.03,5600.0,67.974,67.974,67.9093,67.974,5600.0
2012-12-10 10:25:00,84.02,84.03,83.97,84.0,5700.0,67.9659,67.974,67.9255,67.9497,5700.0
2012-12-10 10:30:00,84.02,84.1,84.02,84.1,10200.0,67.9659,68.0306,67.9659,68.0306,10200.0
2012-12-10 10:35:00,84.08,84.16,84.06,84.15,9500.0,68.0144,68.0792,67.9983,68.0711,9500.0
2012-12-10 10:40:00,84.13,84.25,84.06,84.22,30900.0,68.0549,68.152,67.9983,68.1277,30900.0
2012-12-10 10:45:00,84.24,84.3,84.23,84.3,10500.0,68.1439,68.1924,68.1358,68.1924,10500.0
2012-12-10 10:50:00,84.29,84.4,84.21,84.31,30600.0,68.1843,68.2733,68.1196,68.2005,30600.0
2012-12-10 10:55:00,84.3,84.36,84.28,84.33,7500.0,68.1924,68.2409,68.1762,68.2167,7500.0
2012-12-10 11:00:00,84.32,84.33,84.17,84.23,23800.0,68.2086,68.2167,68.0872,68.1358,23800.0
2012-12-10 11:05:00,84.23,84.24,84.13,84.21,22000.0,68.1358,68.1439,68.0549,68.1196,22000.0
2012-12-10 11:10:00,84.16,84.2,83.97,84.01,26300.0,68.0792,68.1115,67.9255,67.9578,26300.0
2012-12-10 11:15:00,84.02,84.04,83.94,84.01,7600.0,67.9659,67.9821,67.9012,67.9578,7600.0
2012-12-10 11:20:00,84.02,84.02,83.96,83.99,4400.0,67.9659,67.9659,67.9174,67.9416,4400.0
2012-12-10 11:25:00,84.0,84.0,83.92,83.93,7300.0,67.9497,67.9497,67.885,67.8931,7300.0
2012-12-10 11:30:00,83.92,83.92,83.85,83.85,4600.0,67.885,67.885,67.8284,67.8284,4600.0
2012-12-10 11:35:00,83.85,83.89,83.77,83.79,19900.0,67.8284,67.8607,67.7637,67.7799,19900.0
2012-12-10 11:40:00,83.79,83.8,83.76,83.79,3700.0,67.7799,67.7879,67.7556,67.7799,3700.0
2012-12-10 11:45:00,83.76,83.87,83.75,83.8,6300.0,67.7556,67.8446,67.7475,67.7879,6300.0
2012-12-10 11:50:00,83.77,83.8,83.6,83.6,9800.0,67.7637,67.7879,67.6262,67.6262,9800.0
2012-12-10 11:55:00,83.59,83.66,83.58,83.63,6700.0,67.6181,67.6747,67.61,67.6504,6700.0
2012-12-10 12:00:00,83.65,83.85,83.65,83.85,11700.0,67.6666,67.8284,67.6666,67.8284,11700.0
2012-12-10 12:05:00,83.87,83.95,83.87,83.89,3000.0,67.8446,67.9093,67.8446,67.8607,3000.0
2012-12-10 12:10:00,83.9,83.9,83.82,83.86,2600.0,67.8688,67.8688,67.8041,67.8365,2600.0
2012-12-10 12:15:00,83.85,83.93,83.79,83.83,12200.0,67.8284,67.8931,67.7799,67.8122,12200.0
2012-12-10 12:20:00,83.84,83.93,83.82,83.92,9000.0,67.8203,67.8931,67.8041,67.885,9000.0
2012-12-10 12:25:00,83.94,84.03,83.89,83.95,25600.0,67.9012,67.974,67.8607,67.9093,25600.0
2012-12-10 12:30:00,83.92,83.96,83.92,83.92,1200.0,67.885,67.9174,67.885,67.885,1200.0
2012-12-10 12:35:00,83.94,83.96,83.92,83.96,3300.0,67.9012,67.9174,67.885,67.9174,3300.0
2012-12-10 12:40:00,83.96,83.97,83.91,83.93,2200.0,67.9174,67.9255,67.8769,67.8931,2200.0
2012-12-10 12:45:00,83.93,83.97,83.92,83.97,3000.0,67.8931,67.9255,67.885,67.9255,3000.0
2012-12-10 12:50:00,83.94,84.08,83.93,84.03,15600.0,67.9012,68.0144,67.8931,67.974,15600.0
2012-12-10 12:55:00,84.05,84.05,84.0,84.03,1300.0,67.9902,67.9902,67.9497,67.974,1300.0
2012-12-10 13:00:00,84.0,84.01,83.92,83.96,25700.0,67.9497,67.9578,67.885,67.9174,25700.0
2012-12-10 13:05:00,83.96,83.97,83.9,83.93,8400.0,67.9174,67.9255,67.8688,67.8931,8400.0
2012-12-10 13:10:00,83.93,83.93,83.9,83.93,3400.0,67.8931,67.8931,67.8688,67.8931,3400.0
2012-12-10 13:15:00,83.92,83.99,83.9,83.94,3800.0,67.885,67.9416,67.8688,67.9012,3800.0
2012-12-10 13:20:00,83.93,83.94,83.91,83.92,6600.0,67.8931,67.9012,67.8769,67.885,6600.0
2012-12-10 13:25:00,83.92,83.93,83.91,83.92,4700.0,67.885,67.8931,67.8769,67.885,4700.0
2012-12-10 13:30:00,83.94,83.94,83.84,83.86,9400.0,67.9012,67.9012,67.8203,67.8365,9400.0
2012-12-10 13:35:00,83.89,83.93,83.86,83.93,4700.0,67.8607,67.8931,67.8365,67.8931,4700.0
2012-12-10 13:40:00,83.89,83.93,83.89,83.91,1700.0,67.8607,67.8931,67.8607,67.8769,1700.0
2012-12-10 13:45:00,83.91,83.95,83.9,83.95,3700.0,67.8769,67.9093,67.8688,67.9093,3700.0
2012-12-10 13:50:00,83.92,83.94,83.9,83.91,7200.0,67.885,67.9012,67.8688,67.8769,7200.0
2012-12-10 13:55:00,83.95,83.95,83.88,83.93,8700.0,67.9093,67.9093,67.8527,67.8931,8700.0
2012-12-10 14:00:00,83.91,83.94,83.88,83.91,5800.0,67.8769,67.9012,67.8527,67.8769,5800.0
2012-12-10 14:05:00,83.93,83.93,83.88,83.89,1900.0,67.8931,67.8931,67.8527,67.8607,1900.0
2012-12-10 14:10:00,83.9,83.92,83.88,83.89,6100.0,67.8688,67.885,67.8527,67.8607,6100.0
2012-12-10 14:15:00,83.9,84.14,83.89,84.01,39800.0,67.8688,68.063,67.8607,67.9578,39800.0
2012-12-10 14:20:00,84.01,84.05,84.01,84.01,3600.0,67.9578,67.9902,67.9578,67.9578,3600.0
2012-12-10 14:25:00,84.04,84.07,84.01,84.06,8200.0,67.9821,68.0063,67.9578,67.9983,8200.0
2012-12-10 14:30:00,84.08,84.09,83.96,83.97,12900.0,68.0144,68.0225,67.9174,67.9255,12900.0
2012-12-10 14:35:00,83.99,84.0,83.85,83.85,13900.0,67.9416,67.9497,67.8284,67.8284,13900.0
2012-12-10 14:40:00,83.87,83.92,83.85,83.88,8600.0,67.8446,67.885,67.8284,67.8527,8600.0
2012-12-10 14:45:00,83.9,83.9,83.75,83.75,9000.0,67.8688,67.8688,67.7475,67.7475,9000.0
2012-12-10 14:50:00,83.76,83.88,83.75,83.84,11300.0,67.7556,67.8527,67.7475,67.8203,11300.0
2012-12-10 14:55:00,83.88,83.94,83.8,83.9,11100.0,67.8527,67.9012,67.7879,67.8688,11100.0
2012-12-10 15:00:00,83.91,83.95,83.88,83.95,4000.0,67.8769,67.9093,67.8527,67.9093,4000.0
2012-12-10 15:05:00,83.95,83.95,83.91,83.94,5500.0,67.9093,67.9093,67.8769,67.9012,5500.0
2012-12-10 15:10:00,83.94,84.03,83.92,84.0,13400.0,67.9012,67.974,67.885,67.9497,13400.0
2012-12-10 15:15:00,84.0,84.06,83.97,84.01,11500.0,67.9497,67.9983,67.9255,67.9578,11500.0
2012-12-10 15:20:00,83.99,84.05,83.96,83.96,7000.0,67.9416,67.9902,67.9174,67.9174,7000.0
2012-12-10 15:25:00,83.98,84.02,83.94,84.0,8600.0,67.9335,67.9659,67.9012,67.9497,8600.0
2012-12-10 15:30:00,84.0,84.04,83.98,83.98,7300.0,67.9497,67.9821,67.9335,67.9335,7300.0
2012-12-10 15:35:00,83.98,84.06,83.98,84.04,11600.0,67.9335,67.9983,67.9335,67.9821,11600.0
2012-12-10 15:40:00,84.05,84.07,84.01,84.06,15600.0,67.9902,68.0063,67.9578,67.9983,15600.0
2012-12-10 15:45:00,84.09,84.11,84.0,84.0,22600.0,68.0225,68.0387,67.9497,67.9497,22600.0
2012-12-10 15:50:00,84.01,84.02,83.91,83.92,25200.0,67.9578,67.9659,67.8769,67.885,25200.0
2012-12-10 15:55:00,83.92,83.97,83.89,83.93,74500.0,67.885,67.9255,67.8607,67.8931,74500.0
2012-12-11 09:30:00,84.2,84.28,84.1,84.19,20700.0,68.1115,68.1762,68.0306,68.1034,20700.0
2012-12-11 09:35:00,84.12,84.13,83.72,83.94,23800.0,68.0468,68.0549,67.7232,67.9012,23800.0
2012-12-11 09:40:00,83.88,83.95,83.51,83.74,71100.0,67.8527,67.9093,67.5534,67.7394,71100.0
2012-12-11 09:45:00,83.66,83.89,83.59,83.85,12900.0,67.6747,67.8607,67.6181,67.8284,12900.0
2012-12-11 09:50:00,83.85,83.94,83.66,83.91,24300.0,67.8284,67.9012,67.6747,67.8769,24300.0
2012-12-11 09:55:00,83.91,84.48,83.9,84.41,31800.0,67.8769,68.338,67.8688,68.2814,31800.0
2012-12-11 10:00:00,84.41,84.49,84.16,84.2,18700.0,68.2814,68.3461,68.0792,68.1115,18700.0
2012-12-11 10:05:00,84.18,84.49,84.18,84.41,17800.0,68.0953,68.3461,68.0953,68.2814,17800.0
2012-12-11 10:10:00,84.37,84.48,84.35,84.37,14800.0,68.249,68.338,68.2328,68.249,14800.0
2012-12-11 10:15:00,84.37,84.41,84.17,84.24,9900.0,68.249,68.2814,68.0872,68.1439,9900.0
2012-12-11 10:20:00,84.24,84.25,84.1,84.16,12900.0,68.1439,68.152,68.0306,68.0792,12900.0
2012-12-11 10:25:00,84.19,84.19,84.03,84.13,10000.0,68.1034,68.1034,67.974,68.0549,10000.0
2012-12-11 10:30:00,84.13,84.13,84.06,84.08,10200.0,68.0549,68.0549,67.9983,68.0144,10200.0
2012-12-11 10:35:00,84.08,84.14,84.02,84.14,36200.0,68.0144,68.063,67.9659,68.063,36200.0
2012-12-11 10:40:00,84.14,84.24,84.05,84.08,14500.0,68.063,68.1439,67.9902,68.0144,14500.0
2012-12-11 10:45:00,84.06,84.1,84.05,84.07,17200.0,67.9983,68.0306,67.9902,68.0063,17200.0
2012-12-11 10:50:00,84.08,84.1,84.0,84.05,13300.0,68.0144,68.0306,67.9497,67.9902,13300.0
2012-12-11 10:55:00,84.03,84.08,83.99,84.04,14800.0,67.974,68.0144,67.9416,67.9821,14800.0
2012-12-11 11:00:00,84.02,84.04,83.94,83.96,7000.0,67.9659,67.9821,67.9012,67.9174,7000.0
2012-12-11 11:05:00,83.96,83.98,83.81,83.82,8600.0,67.9174,67.9335,67.796,67.8041,8600.0
2012-12-11 11:10:00,83.83,83.89,83.81,83.86,18900.0,67.8122,67.8607,67.796,67.8365,18900.0
2012-12-11 11:15:00,83.88,83.92,83.8,83.81,14800.0,67.8527,67.885,67.7879,67.796,14800.0
2012-12-11 11:20:00,83.81,83.98,83.76,83.84,24100.0,67.796,67.9335,67.7556,67.8203,24100.0
2012-12-11 11:25:00,83.85,83.9,83.73,83.76,29300.0,67.8284,67.8688,67.7313,67.7556,29300.0
2012-12-11 11:30:00,83.76,83.79,83.69,83.69,14700.0,67.7556,67.7799,67.699,67.699,14700.0
2012-12-11 11:35:00,83.7,83.78,83.69,83.74,6100.0,67.707,67.7718,67.699,67.7394,6100.0
2012-12-11 11:40:00,83.74,83.8,83.67,83.8,16700.0,67.7394,67.7879,67.6828,67.7879,16700.0
2012-12-11 11:45:00,83.8,83.86,83.69,83.71,47300.0,67.7879,67.8365,67.699,67.7151,47300.0
2012-12-11 11:50:00,83.7,83.75,83.68,83.74,72400.0,67.707,67.7475,67.6909,67.7394,72400.0
2012-12-11 11:55:00,83.74,83.83,83.66,83.73,12500.0,67.7394,67.8122,67.6747,67.7313,12500.0
2012-12-11 12:00:00,83.75,83.79,83.55,83.58,19500.0,67.7475,67.7799,67.5857,67.61,19500.0
2012-12-11 12:05:00,83.63,83.65,83.59,83.59,5300.0,67.6504,67.6666,67.6181,67.6181,5300.0
2012-12-11 12:10:00,83.64,83.72,83.64,83.68,3700.0,67.6585,67.7232,67.6585,67.6909,3700.0
2012-12-11 12:15:00,83.65,83.67,83.61,83.64,7200.0,67.6666,67.6828,67.6342,67.6585,7200.0
2012-12-11 12:20:00,83.62,83.77,83.62,83.76,6300.0,67.6423,67.7637,67.6423,67.7556,6300.0
2012-12-11 12:25:00,83.76,83.76,83.72,83.76,5300.0,67.7556,67.7556,67.7232,67.7556,5300.0
2012-12-11 12:30:00,83.73,83.77,83.72,83.76,10500.0,67.7313,67.7637,67.7232,67.7556,10500.0
2012-12-11 12:35:00,83.77,83.79,83.7,83.76,9500.0,67.7637,67.7799,67.707,67.7556,9500.0
2012-12-11 12:40:00,83.75,83.77,83.7,83.76,8000.0,67.7475,67.7637,67.707,67.7556,8000.0
2012-12-11 12:45:00,83.75,83.77,83.73,83.73,6600.0,67.7475,67.7637,67.7313,67.7313,6600.0
2012-12-11 12:50:00,83.77,83.8,83.72,83.75,5800.0,67.7637,67.7879,67.7232,67.7475,5800.0
2012-12-11 12:55:00,83.75,83.78,83.7,83.78,5500.0,67.7475,67.7718,67.707,67.7718,5500.0
2012-12-11 13:00:00,83.76,83.8,83.71,83.72,10000.0,67.7556,67.7879,67.7151,67.7232,10000.0
2012-12-11 13:05:00,83.73,83.75,83.69,83.69,3700.0,67.7313,67.7475,67.699,67.699,3700.0
2012-12-11 13:10:00,83.67,83.69,83.61,83.63,5900.0,67.6828,67.699,67.6342,67.6504,5900.0
2012-12-11 13:15:00,83.65,83.71,83.65,83.66,2700.0,67.6666,67.7151,67.6666,67.6747,2700.0
2012-12-11 13:20:00,83.67,83.67,83.6,83.62,4100.0,67.6828,67.6828,67.6262,67.6423,4100.0
2012-12-11 13:25:00,83.62,83.7,83.6,83.68,10700.0,67.6423,67.707,67.6262,67.6909,10700.0
2012-12-11 13:30:00,83.69,83.74,83.69,83.73,4700.0,67.699,67.7394,67.699,67.7313,4700.0
2012-12-11 13:35:00,83.72,83.76,83.68,83.73,5100.0,67.7232,67.7556,67.6909,67.7313,5100.0
2012-12-11 13:40:00,83.72,83.77,83.68,83.72,3500.0,67.7232,67.7637,67.6909,67.7232,3500.0
2012-12-11 13:45:00,83.7,83.76,83.7,83.7,6600.0,67.707,67.7556,67.707,67.707,6600.0
2012-12-11 13:50:00,83.7,83.71,83.63,83.7,6400.0,67.707,67.7151,67.6504,67.707,6400.0
2012-12-11 13:55:00,83.68,83.68,83.65,83.68,3900.0,67.6909,67.6909,67.6666,67.6909,3900.0
2012-12-11 14:00:00,83.68,83.73,83.68,83.73,6100.0,67.6909,67.7313,67.6909,67.7313,6100.0
2012-12-11 14:05:00,83.72,83.74,83.69,83.71,6800.0,67.7232,67.7394,67.699,67.7151,6800.0
2012-12-11 14:10:00,83.72,83.75,83.67,83.71,14000.0,67.7232,67.7475,67.6828,67.7151,14000.0
2012-12-11 14:15:00,83.69,83.73,83.67,83.71,6500.0,67.699,67.7313,67.6828,67.7151,6500.0
2012-12-11 14:20:00,83.7,83.78,83.7,83.78,22300.0,67.707,67.7718,67.707,67.7718,22300.0
2012-12-11 14:25:00,83.77,83.78,83.72,83.72,8400.0,67.7637,67.7718,67.7232,67.7232,8400.0
2012-12-11 14:30:00,83.74,83.74,83.56,83.6,15500.0,67.7394,67.7394,67.5938,67.6262,15500.0
2012-12-11 14:35:00,83.61,83.61,83.5,83.51,16300.0,67.6342,67.6342,67.5453,67.5534,16300.0
2012-12-11 14:40:00,83.53,83.55,83.48,83.49,11000.0,67.5695,67.5857,67.5291,67.5372,11000.0
2012-12-11 14:45:00,83.49,83.5,83.39,83.41,14600.0,67.5372,67.5453,67.4563,67.4725,14600.0
2012-12-11 14:50:00,83.38,83.45,83.35,83.35,7900.0,67.4482,67.5048,67.4239,67.4239,7900.0
2012-12-11 14:55:00,83.35,83.38,83.31,83.33,9300.0,67.4239,67.4482,67.3916,67.4077,9300.0
2012-12-11 15:00:00,83.32,83.34,83.21,83.23,15300.0,67.3997,67.4158,67.3107,67.3269,15300.0
2012-12-11 15:05:00,83.23,83.31,83.18,83.31,13900.0,67.3269,67.3916,67.2864,67.3916,13900.0
2012-12-11 15:10:00,83.29,83.3,83.23,83.25,10300.0,67.3754,67.3835,67.3269,67.343,10300.0
2012-12-11 15:15:00,83.23,83.3,83.18,83.25,15200.0,67.3269,67.3835,67.2864,67.343,15200.0
2012-12-11 15:20:00,83.25,83.33,83.25,83.3,14900.0,67.343,67.4077,67.343,67.3835,14900.0
2012-12-11 15:25:00,83.29,83.3,83.2,83.26,17100.0,67.3754,67.3835,67.3026,67.3511,17100.0
2012-12-11 15:30:00,83.24,83.28,83.21,83.23,21900.0,67.3349,67.3673,67.3107,67.3269,21900.0
2012-12-11 15:35:00,83.23,83.29,83.23,83.27,35100.0,67.3269,67.3754,67.3269,67.3592,35100.0
2012-12-11 15:40:00,83.27,83.28,83.22,83.23,32300.0,67.3592,67.3673,67.3188,67.3269,32300.0
2012-12-11 15:45:00,83.22,83.23,83.17,83.18,37900.0,67.3188,67.3269,67.2783,67.2864,37900.0
2012-12-11 15:50:00,83.18,83.27,83.15,83.21,34800.0,67.2864,67.3592,67.2621,67.3107,34800.0
2012-12-11 15:55:00,83.22,83.42,83.21,83.41,72100.0,67.3188,67.4805,67.3107,67.4725,72100.0
2012-12-12 09:30:00,83.91,83.98,83.75,83.86,15300.0,67.8769,67.9335,67.7475,67.8365,15300.0
2012-12-12 09:35:00,83.85,83.98,83.82,83.98,5200.0,67.8284,67.9335,67.8041,67.9335,5200.0
2012-12-12 09:40:00,83.97,84.36,83.97,84.21,9400.0,67.9255,68.2409,67.9255,68.1196,9400.0
2012-12-12 09:45:00,84.19,84.39,84.11,84.39,14400.0,68.1034,68.2652,68.0387,68.2652,14400.0
2012-12-12 09:50:00,84.39,84.42,84.22,84.3,10200.0,68.2652,68.2895,68.1277,68.1924,10200.0
2012-12-12 09:55:00,84.3,84.41,84.27,84.27,10700.0,68.1924,68.2814,68.1681,68.1681,10700.0
2012-12-12 10:00:00,84.27,84.29,84.11,84.11,6100.0,68.1681,68.1843,68.0387,68.0387,6100.0
2012-12-12 10:05:00,84.1,84.11,83.95,84.0,3500.0,68.0306,68.0387,67.9093,67.9497,3500.0
2012-12-12 10:10:00,84.04,84.14,84.02,84.09,4100.0,67.9821,68.063,67.9659,68.0225,4100.0
2012-12-12 10:15:00,84.09,84.15,84.07,84.14,3300.0,68.0225,68.0711,68.0063,68.063,3300.0
2012-12-12 10:20:00,84.13,84.24,84.11,84.16,3300.0,68.0549,68.1439,68.0387,68.0792,3300.0
2012-12-12 10:25:00,84.17,84.21,84.13,84.15,3000.0,68.0872,68.1196,68.0549,68.0711,3000.0
2012-12-12 10:30:00,84.17,84.18,84.05,84.11,3600.0,68.0872,68.0953,67.9902,68.0387,3600.0
2012-12-12 10:35:00,84.05,84.06,83.81,83.84,6900.0,67.9902,67.9983,67.796,67.8203,6900.0
2012-12-12 10:40:00,83.8,83.82,83.72,83.72,3800.0,67.7879,67.8041,67.7232,67.7232,3800.0
2012-12-12 10:45:00,83.73,83.75,83.63,83.67,6500.0,67.7313,67.7475,67.6504,67.6828,6500.0
2012-12-12 10:50:00,83.69,83.74,83.6,83.63,4700.0,67.699,67.7394,67.6262,67.6504,4700.0
2012-12-12 10:55:00,83.65,83.68,83.6,83.64,2900.0,67.6666,67.6909,67.6262,67.6585,2900.0
2012-12-12 11:00:00,83.65,83.69,83.56,83.56,6200.0,67.6666,67.699,67.5938,67.5938,6200.0
2012-12-12 11:05:00,83.57,83.57,83.36,83.37,17400.0,67.6019,67.6019,67.432,67.4401,17400.0
2012-12-12 11:10:00,83.41,83.41,83.33,83.35,12100.0,67.4725,67.4725,67.4077,67.4239,12100.0
2012-12-12 11:15:00,83.4,83.43,83.36,83.4,4900.0,67.4644,67.4886,67.432,67.4644,4900.0
2012-12-12 11:20:00,83.4,83.41,83.34,83.37,4700.0,67.4644,67.4725,67.4158,67.4401,4700.0
2012-12-12 11:25:00,83.39,83.51,83.39,83.46,6500.0,67.4563,67.5534,67.4563,67.5129,6500.0
2012-12-12 11:30:00,83.46,83.59,83.44,83.59,5400.0,67.5129,67.6181,67.4967,67.6181,5400.0
2012-12-12 11:35:00,83.57,83.62,83.56,83.62,2600.0,67.6019,67.6423,67.5938,67.6423,2600.0
2012-12-12 11:40:00,83.64,83.69,83.63,83.66,2300.0,67.6585,67.699,67.6504,67.6747,2300.0
2012-12-12 11:45:00,83.68,83.78,83.67,83.72,4300.0,67.6909,67.7718,67.6828,67.7232,4300.0
2012-12-12 11:50:00,83.76,83.76,83.65,83.73,8400.0,67.7556,67.7556,67.6666,67.7313,8400.0
2012-12-12 11:55:00,83.71,83.73,83.57,83.57,2600.0,67.7151,67.7313,67.6019,67.6019,2600.0
2012-12-12 12:00:00,83.57,83.67,83.57,83.61,2100.0,67.6019,67.6828,67.6019,67.6342,2100.0
2012-12-12 12:05:00,83.63,83.66,83.6,83.6,9600.0,67.6504,67.6747,67.6262,67.6262,9600.0
2012-12-12 12:10:00,83.6,83.65,83.55,83.65,5300.0,67.6262,67.6666,67.5857,67.6666,5300.0
2012-12-12 12:15:00,83.68,83.68,83.57,83.6,2500.0,67.6909,67.6909,67.6019,67.6262,2500.0
2012-12-12 12:20:00,83.61,83.61,83.54,83.58,2600.0,67.6342,67.6342,67.5776,67.61,2600.0
2012-12-12 12:25:00,83.56,83.6,83.53,83.57,2700.0,67.5938,67.6262,67.5695,67.6019,2700.0
2012-12-12 12:30:00,83.54,83.75,83.29,83.54,18300.0,67.5776,67.7475,67.3754,67.5776,18300.0
2012-12-12 12:35:00,83.57,83.67,83.49,83.61,17800.0,67.6019,67.6828,67.5372,67.6342,17800.0
2012-12-12 12:40:00,83.6,83.62,83.5,83.61,10000.0,67.6262,67.6423,67.5453,67.6342,10000.0
2012-12-12 12:45:00,83.55,83.79,83.55,83.67,8000.0,67.5857,67.7799,67.5857,67.6828,8000.0
2012-12-12 12:50:00,83.7,83.94,83.67,83.88,8400.0,67.707,67.9012,67.6828,67.8527,8400.0
2012-12-12 12:55:00,83.89,83.95,83.84,83.88,10800.0,67.8607,67.9093,67.8203,67.8527,10800.0
2012-12-12 13:00:00,83.89,83.98,83.86,83.96,6100.0,67.8607,67.9335,67.8365,67.9174,6100.0
2012-12-12 13:05:00,83.95,84.1,83.92,84.05,24200.0,67.9093,68.0306,67.885,67.9902,24200.0
2012-12-12 13:10:00,84.05,84.11,83.91,83.98,16400.0,67.9902,68.0387,67.8769,67.9335,16400.0
2012-12-12 13:15:00,84.0,84.01,83.91,83.91,8500.0,67.9497,67.9578,67.8769,67.8769,8500.0
2012-12-12 13:20:00,83.93,84.05,83.91,84.01,6500.0,67.8931,67.9902,67.8769,67.9578,6500.0
2012-12-12 13:25:00,84.0,84.07,83.97,84.06,5700.0,67.9497,68.0063,67.9255,67.9983,5700.0
2012-12-12 13:30:00,84.04,84.12,83.98,83.99,13900.0,67.9821,68.0468,67.9335,67.9416,13900.0
2012-12-12 13:35:00,84.0,84.0,83.94,83.97,7900.0,67.9497,67.9497,67.9012,67.9255,7900.0
2012-12-12 13:40:00,83.96,83.98,83.9,83.91,5400.0,67.9174,67.9335,67.8688,67.8769,5400.0
2012-12-12 13:45:00,83.9,83.91,83.79,83.83,8500.0,67.8688,67.8769,67.7799,67.8122,8500.0
2012-12-12 13:50:00,83.83,83.86,83.81,83.84,4800.0,67.8122,67.8365,67.796,67.8203,4800.0
2012-12-12 13:55:00,83.84,83.84,83.77,83.79,4500.0,67.8203,67.8203,67.7637,67.7799,4500.0
2012-12-12 14:00:00,83.77,83.83,83.73,83.73,5300.0,67.7637,67.8122,67.7313,67.7313,5300.0
2012-12-12 14:05:00,83.72,83.78,83.7,83.72,5200.0,67.7232,67.7718,67.707,67.7232,5200.0
2012-12-12 14:10:00,83.73,83.76,83.7,83.75,4700.0,67.7313,67.7556,67.707,67.7475,4700.0
2012-12-12 14:15:00,83.74,83.74,83.64,83.7,12700.0,67.7394,67.7394,67.6585,67.707,12700.0
2012-12-12 14:20:00,83.73,83.74,83.57,83.66,5800.0,67.7313,67.7394,67.6019,67.6747,5800.0
2012-12-12 14:25:00,83.65,83.65,83.47,83.63,7700.0,67.6666,67.6666,67.521,67.6504,7700.0
2012-12-12 14:30:00,83.63,83.66,83.54,83.59,10000.0,67.6504,67.6747,67.5776,67.6181,10000.0
2012-12-12 14:35:00,83.61,83.63,83.53,83.56,9400.0,67.6342,67.6504,67.5695,67.5938,9400.0
2012-12-12 14:40:00,83.57,83.64,83.56,83.61,5800.0,67.6019,67.6585,67.5938,67.6342,5800.0
2012-12-12 14:45:00,83.64,83.7,83.59,83.61,8500.0,67.6585,67.707,67.6181,67.6342,8500.0
2012-12-12 14:50:00,83.64,83.64,83.58,83.58,4800.0,67.6585,67.6585,67.61,67.61,4800.0
2012-12-12 14:55:00,83.58,83.6,83.52,83.55,5200.0,67.61,67.6262,67.5614,67.5857,5200.0
2012-12-12 15:00:00,83.57,83.58,83.4,83.41,8200.0,67.6019,67.61,67.4644,67.4725,8200.0
2012-12-12 15:05:00,83.41,83.53,83.39,83.46,8900.0,67.4725,67.5695,67.4563,67.5129,8900.0
2012-12-12 15:10:00,83.48,83.51,83.35,83.4,13100.0,67.5291,67.5534,67.4239,67.4644,13100.0
2012-12-12 15:15:00,83.45,83.47,83.38,83.44,11300.0,67.5048,67.521,67.4482,67.4967,11300.0
2012-12-12 15:20:00,83.42,83.46,83.33,83.34,7100.0,67.4805,67.5129,67.4077,67.4158,7100.0
2012-12-12 15:25:00,83.35,83.39,83.19,83.26,7500.0,67.4239,67.4563,67.2945,67.3511,7500.0
2012-12-12 15:30:00,83.24,83.34,83.23,83.26,7200.0,67.3349,67.4158,67.3269,67.3511,7200.0
2012-12-12 15:35:00,83.26,83.27,83.15,83.18,6900.0,67.3511,67.3592,67.2621,67.2864,6900.0
2012-12-12 15:40:00,83.17,83.28,83.16,83.16,7500.0,67.2783,67.3673,67.2702,67.2702,7500.0
2012-12-12 15:45:00,83.16,83.21,83.04,83.1,25600.0,67.2702,67.3107,67.1732,67.2217,25600.0
2012-12-12 15:50:00,83.12,83.23,83.08,83.16,19000.0,67.2379,67.3269,67.2055,67.2702,19000.0
2012-12-12 15:55:00,83.17,83.21,83.08,83.12,72400.0,67.2783,67.3107,67.2055,67.2379,72400.0
2012-12-13 09:30:00,82.93,83.25,82.93,82.98,10600.0,67.0842,67.343,67.0842,67.1246,10600.0
2012-12-13 09:35:00,83.05,83.17,83.02,83.07,8200.0,67.1812,67.2783,67.157,67.1974,8200.0
2012-12-13 09:40:00,83.1,83.11,82.77,82.84,20000.0,67.2217,67.2298,66.9547,67.0114,20000.0
2012-12-13 09:45:00,82.84,83.13,82.83,83.13,14700.0,67.0114,67.246,67.0033,67.246,14700.0
2012-12-13 09:50:00,83.13,83.27,83.12,83.27,10100.0,67.246,67.3592,67.2379,67.3592,10100.0
2012-12-13 09:55:00,83.25,83.37,83.25,83.26,5500.0,67.343,67.4401,67.343,67.3511,5500.0
2012-12-13 10:00:00,83.26,83.35,83.23,83.31,3500.0,67.3511,67.4239,67.3269,67.3916,3500.0
2012-12-13 10:05:00,83.31,83.36,83.25,83.36,6600.0,67.3916,67.432,67.343,67.432,6600.0
2012-12-13 10:10:00,83.37,83.57,83.33,83.48,10700.0,67.4401,67.6019,67.4077,67.5291,10700.0
2012-12-13 10:15:00,83.5,83.57,83.45,83.57,8900.0,67.5453,67.6019,67.5048,67.6019,8900.0
2012-12-13 10:20:00,83.52,83.63,83.46,83.54,4800.0,67.5614,67.6504,67.5129,67.5776,4800.0
2012-12-13 10:25:00,83.54,83.56,83.44,83.47,8500.0,67.5776,67.5938,67.4967,67.521,8500.0
2012-12-13 10:30:00,83.5,83.54,83.17,83.21,19200.0,67.5453,67.5776,67.2783,67.3107,19200.0
2012-12-13 10:35:00,83.19,83.22,83.03,83.08,22400.0,67.2945,67.3188,67.1651,67.2055,22400.0
2012-12-13 10:40:00,83.11,83.13,83.03,83.1,7700.0,67.2298,67.246,67.1651,67.2217,7700.0
2012-12-13 10:45:00,83.1,83.1,83.0,83.02,8200.0,67.2217,67.2217,67.1408,67.157,8200.0
2012-12-13 10:50:00,83.02,83.12,83.02,83.07,3700.0,67.157,67.2379,67.157,67.1974,3700.0
2012-12-13 10:55:00,83.07,83.22,83.06,83.2,4600.0,67.1974,67.3188,67.1893,67.3026,4600.0
2012-12-13 11:00:00,83.22,83.23,83.15,83.19,6700.0,67.3188,67.3269,67.2621,67.2945,6700.0
2012-12-13 11:05:00,83.2,83.23,83.04,83.06,6400.0,67.3026,67.3269,67.1732,67.1893,6400.0
2012-12-13 11:10:00,83.06,83.17,83.0,83.01,8900.0,67.1893,67.2783,67.1408,67.1489,8900.0
2012-12-13 11:15:00,83.0,83.07,82.92,83.03,13000.0,67.1408,67.1974,67.0761,67.1651,13000.0
2012-12-13 11:20:00,83.06,83.07,82.99,83.07,4000.0,67.1893,67.1974,67.1327,67.1974,4000.0
2012-12-13 11:25:00,83.07,83.13,82.99,83.08,14600.0,67.1974,67.246,67.1327,67.2055,14600.0
2012-12-13 11:30:00,83.05,83.07,82.96,82.97,7800.0,67.1812,67.1974,67.1084,67.1165,7800.0
2012-12-13 11:35:00,82.99,83.11,82.96,83.05,4500.0,67.1327,67.2298,67.1084,67.1812,4500.0
2012-12-13 11:40:00,83.02,83.03,82.91,83.01,12800.0,67.157,67.1651,67.068,67.1489,12800.0
2012-12-13 11:45:00,83.03,83.09,83.0,83.04,5300.0,67.1651,67.2136,67.1408,67.1732,5300.0
2012-12-13 11:50:00,82.98,83.19,82.98,83.16,10300.0,67.1246,67.2945,67.1246,67.2702,10300.0
2012-12-13 11:55:00,83.11,83.15,83.1,83.11,6700.0,67.2298,67.2621,67.2217,67.2298,6700.0
2012-12-13 12:00:00,83.11,83.14,83.06,83.1,9000.0,67.2298,67.254,67.1893,67.2217,9000.0
2012-12-13 12:05:00,83.07,83.1,83.0,83.04,11100.0,67.1974,67.2217,67.1408,67.1732,11100.0
2012-12-13 12:10:00,83.05,83.1,83.02,83.07,14800.0,67.1812,67.2217,67.157,67.1974,14800.0
2012-12-13 12:15:00,83.08,83.09,82.9,82.93,7800.0,67.2055,67.2136,67.0599,67.0842,7800.0
2012-12-13 12:20:00,82.93,83.06,82.92,82.98,7700.0,67.0842,67.1893,67.0761,67.1246,7700.0
2012-12-13 12:25:00,82.96,83.03,82.83,82.85,21100.0,67.1084,67.1651,67.0033,67.0195,21100.0
2012-12-13 12:30:00,82.84,82.95,82.83,82.91,8100.0,67.0114,67.1004,67.0033,67.068,8100.0
2012-12-13 12:35:00,82.89,82.91,82.8,82.82,18000.0,67.0518,67.068,66.979,66.9952,18000.0
2012-12-13 12:40:00,82.81,82.81,82.65,82.72,18200.0,66.9871,66.9871,66.8577,66.9143,18200.0
2012-12-13 12:45:00,82.73,82.81,82.7,82.8,10700.0,66.9224,66.9871,66.8981,66.979,10700.0
2012-12-13 12:50:00,82.75,82.87,82.75,82.85,4100.0,66.9386,67.0356,66.9386,67.0195,4100.0
2012-12-13 12:55:00,82.85,82.92,82.82,82.87,5600.0,67.0195,67.0761,66.9952,67.0356,5600.0
2012-12-13 13:00:00,82.88,82.99,82.86,82.95,12000.0,67.0437,67.1327,67.0276,67.1004,12000.0
2012-12-13 13:05:00,82.94,82.95,82.84,82.85,6300.0,67.0923,67.1004,67.0114,67.0195,6300.0
2012-12-13 13:10:00,82.85,82.89,82.78,82.82,10800.0,67.0195,67.0518,66.9628,66.9952,10800.0
2012-12-13 13:15:00,82.81,82.96,82.81,82.88,7300.0,66.9871,67.1084,66.9871,67.0437,7300.0
2012-12-13 13:20:00,82.92,83.01,82.89,82.99,5900.0,67.0761,67.1489,67.0518,67.1327,5900.0
2012-12-13 13:25:00,82.99,83.12,82.95,83.11,8400.0,67.1327,67.2379,67.1004,67.2298,8400.0
2012-12-13 13:30:00,83.12,83.19,83.1,83.16,31800.0,67.2379,67.2945,67.2217,67.2702,31800.0
2012-12-13 13:35:00,83.16,83.17,83.11,83.13,8500.0,67.2702,67.2783,67.2298,67.246,8500.0
2012-12-13 13:40:00,83.12,83.12,83.05,83.06,10500.0,67.2379,67.2379,67.1812,67.1893,10500.0
2012-12-13 13:45:00,83.08,83.09,83.01,83.03,5400.0,67.2055,67.2136,67.1489,67.1651,5400.0
2012-12-13 13:50:00,83.02,83.04,82.96,82.96,10400.0,67.157,67.1732,67.1084,67.1084,10400.0
2012-12-13 13:55:00,82.95,83.05,82.93,83.05,5600.0,67.1004,67.1812,67.0842,67.1812,5600.0
2012-12-13 14:00:00,83.03,83.08,82.96,82.97,16900.0,67.1651,67.2055,67.1084,67.1165,16900.0
2012-12-13 14:05:00,82.97,83.0,82.92,82.95,14800.0,67.1165,67.1408,67.0761,67.1004,14800.0
2012-12-13 14:10:00,82.97,82.98,82.89,82.93,5800.0,67.1165,67.1246,67.0518,67.0842,5800.0
2012-12-13 14:15:00,82.91,82.91,82.82,82.88,14900.0,67.068,67.068,66.9952,67.0437,14900.0
2012-12-13 14:20:00,82.85,82.87,82.82,82.83,10700.0,67.0195,67.0356,66.9952,67.0033,10700.0
2012-12-13 14:25:00,82.84,82.95,82.83,82.92,14900.0,67.0114,67.1004,67.0033,67.0761,14900.0
2012-12-13 14:30:00,82.92,82.94,82.81,82.9,37500.0,67.0761,67.0923,66.9871,67.0599,37500.0
2012-12-13 14:35:00,82.97,82.99,82.84,82.84,9500.0,67.1165,67.1327,67.0114,67.0114,9500.0
2012-12-13 14:40:00,82.89,82.95,82.87,82.94,5300.0,67.0518,67.1004,67.0356,67.0923,5300.0
2012-12-13 14:45:00,82.94,82.96,82.87,82.92,26000.0,67.0923,67.1084,67.0356,67.0761,26000.0
2012-12-13 14:50:00,82.93,82.99,82.91,82.99,10800.0,67.0842,67.1327,67.068,67.1327,10800.0
2012-12-13 14:55:00,82.99,83.09,82.99,83.04,9600.0,67.1327,67.2136,67.1327,67.1732,9600.0
2012-12-13 15:00:00,83.04,83.17,83.03,83.09,12300.0,67.1732,67.2783,67.1651,67.2136,12300.0
2012-12-13 15:05:00,83.08,83.14,83.06,83.09,11300.0,67.2055,67.254,67.1893,67.2136,11300.0
2012-12-13 15:10:00,83.09,83.19,83.07,83.15,19200.0,67.2136,67.2945,67.1974,67.2621,19200.0
2012-12-13 15:15:00,83.15,83.15,83.09,83.12,15000.0,67.2621,67.2621,67.2136,67.2379,15000.0
2012-12-13 15:20:00,83.14,83.22,83.12,83.17,22700.0,67.254,67.3188,67.2379,67.2783,22700.0
2012-12-13 15:25:00,83.17,83.24,83.14,83.19,14000.0,67.2783,67.3349,67.254,67.2945,14000.0
2012-12-13 15:30:00,83.18,83.33,83.18,83.28,20700.0,67.2864,67.4077,67.2864,67.3673,20700.0
2012-12-13 15:35:00,83.25,83.51,83.24,83.51,34300.0,67.343,67.5534,67.3349,67.5534,34300.0
2012-12-13 15:40:00,83.5,83.65,83.5,83.54,28200.0,67.5453,67.6666,67.5453,67.5776,28200.0
2012-12-13 15:45:00,83.52,83.54,83.38,83.43,29000.0,67.5614,67.5776,67.4482,67.4886,29000.0
2012-12-13 15:50:00,83.42,83.49,83.4,83.41,29900.0,67.4805,67.5372,67.4644,67.4725,29900.0
2012-12-13 15:55:00,83.42,83.43,83.19,83.27,58200.0,67.4805,67.4886,67.2945,67.3592,58200.0
2012-12-14 09:30:00,83.0,83.64,83.0,83.64,22400.0,67.1408,67.6585,67.1408,67.6585,22400.0
2012-12-14 09:35:00,83.5,84.19,83.5,84.07,20600.0,67.5453,68.1034,67.5453,68.0063,20600.0
2012-12-14 09:40:00,84.07,84.13,83.97,84.06,13000.0,68.0063,68.0549,67.9255,67.9983,13000.0
2012-12-14 09:45:00,84.13,84.41,84.13,84.34,14500.0,68.0549,68.2814,68.0549,68.2248,14500.0
2012-12-14 09:50:00,84.34,84.37,84.15,84.16,6800.0,68.2248,68.249,68.0711,68.0792,6800.0
2012-12-14 09:55:00,84.16,84.18,84.04,84.04,12300.0,68.0792,68.0953,67.9821,67.9821,12300.0
2012-12-14 10:00:00,84.06,84.21,84.03,84.2,16500.0,67.9983,68.1196,67.974,68.1115,16500.0
2012-12-14 10:05:00,84.18,84.18,83.98,84.02,5800.0,68.0953,68.0953,67.9335,67.9659,5800.0
2012-12-14 10:10:00,84.02,84.12,83.82,84.02,20500.0,67.9659,68.0468,67.8041,67.9659,20500.0
2012-12-14 10:15:00,83.99,83.99,83.54,83.59,5100.0,67.9416,67.9416,67.5776,67.6181,5100.0
2012-12-14 10:20:00,83.61,83.7,83.56,83.63,8900.0,67.6342,67.707,67.5938,67.6504,8900.0
2012-12-14 10:25:00,83.64,83.8,83.6,83.76,9700.0,67.6585,67.7879,67.6262,67.7556,9700.0
2012-12-14 10:30:00,83.76,83.91,83.76,83.85,7200.0,67.7556,67.8769,67.7556,67.8284,7200.0
2012-12-14 10:35:00,83.85,83.97,83.8,83.92,16600.0,67.8284,67.9255,67.7879,67.885,16600.0
2012-12-14 10:40:00,83.92,84.01,83.82,84.01,15000.0,67.885,67.9578,67.8041,67.9578,15000.0
2012-12-14 10:45:00,84.04,84.1,84.03,84.05,4700.0,67.9821,68.0306,67.974,67.9902,4700.0
2012-12-14 10:50:00,84.04,84.06,83.98,83.98,4700.0,67.9821,67.9983,67.9335,67.9335,4700.0
2012-12-14 10:55:00,83.98,84.02,83.89,83.91,12200.0,67.9335,67.9659,67.8607,67.8769,12200.0
2012-12-14 11:00:00,83.88,84.09,83.88,84.01,14600.0,67.8527,68.0225,67.8527,67.9578,14600.0
2012-12-14 11:05:00,84.03,84.12,83.96,84.11,4200.0,67.974,68.0468,67.9174,68.0387,4200.0
2012-12-14 11:10:00,84.13,84.22,84.08,84.22,13600.0,68.0549,68.1277,68.0144,68.1277,13600.0
2012-12-14 11:15:00,84.22,84.22,84.11,84.13,4600.0,68.1277,68.1277,68.0387,68.0549,4600.0
2012-12-14 11:20:00,84.14,84.22,84.14,84.19,14100.0,68.063,68.1277,68.063,68.1034,14100.0
2012-12-14 11:25:00,84.2,84.21,84.14,84.2,18000.0,68.1115,68.1196,68.063,68.1115,18000.0
2012-12-14 11:30:00,84.15,84.15,83.96,83.98,9100.0,68.0711,68.0711,67.9174,67.9335,9100.0
2012-12-14 11:35:00,83.97,83.97,83.73,83.82,9800.0,67.9255,67.9255,67.7313,67.8041,9800.0
2012-12-14 11:40:00,83.82,84.01,83.82,83.98,8600.0,67.8041,67.9578,67.8041,67.9335,8600.0
2012-12-14 11:45:00,83.98,84.02,83.97,84.02,5400.0,67.9335,67.9659,67.9255,67.9659,5400.0
2012-12-14 11:50:00,84.0,84.02,83.96,83.96,4600.0,67.9497,67.9659,67.9174,67.9174,4600.0
2012-12-14 11:55:00,83.98,84.03,83.96,84.0,7000.0,67.9335,67.974,67.9174,67.9497,7000.0
2012-12-14 12:00:00,84.0,84.1,83.98,84.08,9300.0,67.9497,68.0306,67.9335,68.0144,9300.0
2012-12-14 12:05:00,84.08,84.2,84.08,84.17,10100.0,68.0144,68.1115,68.0144,68.0872,10100.0
2012-12-14 12:10:00,84.17,84.17,84.05,84.14,5000.0,68.0872,68.0872,67.9902,68.063,5000.0
2012-12-14 12:15:00,84.13,84.2,84.1,84.1,3700.0,68.0549,68.1115,68.0306,68.0306,3700.0
2012-12-14 12:20:00,84.09,84.12,84.02,84.05,6000.0,68.0225,68.0468,67.9659,67.9902,6000.0
2012-12-14 12:25:00,84.0,84.06,83.99,84.05,7000.0,67.9497,67.9983,67.9416,67.9902,7000.0
2012-12-14 12:30:00,84.04,84.06,83.95,83.95,3000.0,67.9821,67.9983,67.9093,67.9093,3000.0
2012-12-14 12:35:00,83.96,83.99,83.87,83.87,7800.0,67.9174,67.9416,67.8446,67.8446,7800.0
2012-12-14 12:40:00,83.9,83.97,83.89,83.95,4500.0,67.8688,67.9255,67.8607,67.9093,4500.0
2012-12-14 12:45:00,83.95,83.99,83.91,83.91,6500.0,67.9093,67.9416,67.8769,67.8769,6500.0
2012-12-14 12:50:00,83.9,83.92,83.88,83.9,2300.0,67.8688,67.885,67.8527,67.8688,2300.0
2012-12-14 12:55:00,83.91,83.91,83.82,83.84,8600.0,67.8769,67.8769,67.8041,67.8203,8600.0
2012-12-14 13:00:00,83.87,83.92,83.86,83.86,2500.0,67.8446,67.885,67.8365,67.8365,2500.0
2012-12-14 13:05:00,83.88,83.88,83.7,83.7,9300.0,67.8527,67.8527,67.707,67.707,9300.0
2012-12-14 13:10:00,83.69,83.71,83.64,83.64,5800.0,67.699,67.7151,67.6585,67.6585,5800.0
2012-12-14 13:15:00,83.6,83.62,83.55,83.55,2700.0,67.6262,67.6423,67.5857,67.5857,2700.0
2012-12-14 13:20:00,83.55,83.6,83.55,83.58,3000.0,67.5857,67.6262,67.5857,67.61,3000.0
2012-12-14 13:25:00,83.57,83.62,83.55,83.59,3300.0,67.6019,67.6423,67.5857,67.6181,3300.0
2012-12-14 13:30:00,83.57,83.6,83.55,83.55,7600.0,67.6019,67.6262,67.5857,67.5857,7600.0
2012-12-14 13:35:00,83.56,83.62,83.55,83.62,4800.0,67.5938,67.6423,67.5857,67.6423,4800.0
2012-12-14 13:40:00,83.62,83.68,83.62,83.63,6000.0,67.6423,67.6909,67.6423,67.6504,6000.0
2012-12-14 13:45:00,83.66,83.75,83.66,83.68,7400.0,67.6747,67.7475,67.6747,67.6909,7400.0
2012-12-14 13:50:00,83.69,83.69,83.64,83.66,4700.0,67.699,67.699,67.6585,67.6747,4700.0
2012-12-14 13:55:00,83.67,83.75,83.65,83.74,4700.0,67.6828,67.7475,67.6666,67.7394,4700.0
2012-12-14 14:00:00,83.72,83.75,83.72,83.73,2700.0,67.7232,67.7475,67.7232,67.7313,2700.0
2012-12-14 14:05:00,83.74,83.75,83.71,83.75,9100.0,67.7394,67.7475,67.7151,67.7475,9100.0
2012-12-14 14:10:00,83.75,83.76,83.73,83.73,10800.0,67.7475,67.7556,67.7313,67.7313,10800.0
2012-12-14 14:15:00,83.73,83.75,83.71,83.74,9700.0,67.7313,67.7475,67.7151,67.7394,9700.0
2012-12-14 14:20:00,83.75,83.75,83.73,83.74,7300.0,67.7475,67.7475,67.7313,67.7394,7300.0
2012-12-14 14:25:00,83.75,83.75,83.72,83.72,9000.0,67.7475,67.7475,67.7232,67.7232,9000.0
2012-12-14 14:30:00,83.73,83.74,83.73,83.74,3300.0,67.7313,67.7394,67.7313,67.7394,3300.0
2012-12-14 14:35:00,83.73,83.75,83.7,83.73,6100.0,67.7313,67.7475,67.707,67.7313,6100.0
2012-12-14 14:40:00,83.73,83.73,83.65,83.66,8100.0,67.7313,67.7313,67.6666,67.6747,8100.0
2012-12-14 14:45:00,83.66,83.74,83.66,83.73,8300.0,67.6747,67.7394,67.6747,67.7313,8300.0
2012-12-14 14:50:00,83.72,83.8,83.71,83.8,11100.0,67.7232,67.7879,67.7151,67.7879,11100.0
2012-12-14 14:55:00,83.79,83.79,83.59,83.61,8800.0,67.7799,67.7799,67.6181,67.6342,8800.0
2012-12-14 15:00:00,83.59,83.65,83.58,83.63,11600.0,67.6181,67.6666,67.61,67.6504,11600.0
2012-12-14 15:05:00,83.62,83.62,83.42,83.42,10700.0,67.6423,67.6423,67.4805,67.4805,10700.0
2012-12-14 15:10:00,83.43,83.6,83.42,83.52,16000.0,67.4886,67.6262,67.4805,67.5614,16000.0
2012-12-14 15:15:00,83.52,83.53,83.47,83.47,10000.0,67.5614,67.5695,67.521,67.521,10000.0
2012-12-14 15:20:00,83.46,83.47,83.37,83.37,21900.0,67.5129,67.521,67.4401,67.4401,21900.0
2012-12-14 15:25:00,83.37,83.37,83.26,83.28,28200.0,67.4401,67.4401,67.3511,67.3673,28200.0
2012-12-14 15:30:00,83.27,83.31,83.27,83.31,41200.0,67.3592,67.3916,67.3592,67.3916,41200.0
2012-12-14 15:35:00,83.31,83.5,83.29,83.49,27600.0,67.3916,67.5453,67.3754,67.5372,27600.0
2012-12-14 15:40:00,83.49,83.52,83.46,83.5,31800.0,67.5372,67.5614,67.5129,67.5453,31800.0
2012-12-14 15:45:00,83.49,83.59,83.48,83.49,37700.0,67.5372,67.6181,67.5291,67.5372,37700.0
2012-12-14 15:50:00,83.49,83.49,83.35,83.45,52400.0,67.5372,67.5372,67.4239,67.5048,52400.0
2012-12-14 15:55:00,83.45,83.51,83.38,83.51,56900.0,67.5048,67.5534,67.4482,67.5534,56900.0
2012-12-17 09:30:00,83.73,84.08,83.61,83.99,21600.0,67.7313,68.0144,67.6342,67.9416,21600.0
2012-12-17 09:35:00,83.99,84.04,83.47,83.49,19900.0,67.9416,67.9821,67.521,67.5372,19900.0
2012-12-17 09:40:00,83.47,83.62,83.32,83.61,8800.0,67.521,67.6423,67.3997,67.6342,8800.0
2012-12-17 09:45:00,83.6,83.64,83.37,83.44,5800.0,67.6262,67.6585,67.4401,67.4967,5800.0
2012-12-17 09:50:00,83.44,83.71,83.44,83.69,11300.0,67.4967,67.7151,67.4967,67.699,11300.0
2012-12-17 09:55:00,83.73,83.73,83.61,83.64,4900.0,67.7313,67.7313,67.6342,67.6585,4900.0
2012-12-17 10:00:00,83.66,83.75,83.66,83.73,1200.0,67.6747,67.7475,67.6747,67.7313,1200.0
2012-12-17 10:05:00,83.69,83.75,83.69,83.75,3100.0,67.699,67.7475,67.699,67.7475,3100.0
2012-12-17 10:10:00,83.77,83.84,83.65,83.65,7600.0,67.7637,67.8203,67.6666,67.6666,7600.0
2012-12-17 10:15:00,83.69,83.69,83.52,83.54,3700.0,67.699,67.699,67.5614,67.5776,3700.0
2012-12-17 10:20:00,83.53,83.56,83.45,83.49,17200.0,67.5695,67.5938,67.5048,67.5372,17200.0
2012-12-17 10:25:00,83.51,83.6,83.5,83.57,2600.0,67.5534,67.6262,67.5453,67.6019,2600.0
2012-12-17 10:30:00,83.6,83.66,83.51,83.58,8500.0,67.6262,67.6747,67.5534,67.61,8500.0
2012-12-17 10:35:00,83.59,83.63,83.52,83.53,5400.0,67.6181,67.6504,67.5614,67.5695,5400.0
2012-12-17 10:40:00,83.53,83.53,83.37,83.37,6700.0,67.5695,67.5695,67.4401,67.4401,6700.0
2012-12-17 10:45:00,83.4,83.44,83.38,83.43,4000.0,67.4644,67.4967,67.4482,67.4886,4000.0
2012-12-17 10:50:00,83.44,83.47,83.39,83.41,3200.0,67.4967,67.521,67.4563,67.4725,3200.0
2012-12-17 10:55:00,83.41,83.41,83.26,83.28,4600.0,67.4725,67.4725,67.3511,67.3673,4600.0
2012-12-17 11:00:00,83.24,83.3,83.21,83.28,5100.0,67.3349,67.3835,67.3107,67.3673,5100.0
2012-12-17 11:05:00,83.28,83.3,83.18,83.25,13300.0,67.3673,67.3835,67.2864,67.343,13300.0
2012-12-17 11:10:00,83.27,83.43,83.26,83.39,5800.0,67.3592,67.4886,67.3511,67.4563,5800.0
2012-12-17 11:15:00,83.4,83.58,83.4,83.57,4300.0,67.4644,67.61,67.4644,67.6019,4300.0
2012-12-17 11:20:00,83.57,83.57,83.5,83.52,3700.0,67.6019,67.6019,67.5453,67.5614,3700.0
2012-12-17 11:25:00,83.49,83.54,83.45,83.45,3800.0,67.5372,67.5776,67.5048,67.5048,3800.0
2012-12-17 11:30:00,83.44,83.64,83.44,83.63,5000.0,67.4967,67.6585,67.4967,67.6504,5000.0
2012-12-17 11:35:00,83.62,83.64,83.51,83.6,8500.0,67.6423,67.6585,67.5534,67.6262,8500.0
2012-12-17 11:40:00,83.62,83.77,83.62,83.72,7400.0,67.6423,67.7637,67.6423,67.7232,7400.0
2012-12-17 11:45:00,83.75,83.8,83.72,83.73,2900.0,67.7475,67.7879,67.7232,67.7313,2900.0
2012-12-17 11:50:00,83.74,83.74,83.62,83.68,6700.0,67.7394,67.7394,67.6423,67.6909,6700.0
2012-12-17 11:55:00,83.69,83.7,83.57,83.57,4300.0,67.699,67.707,67.6019,67.6019,4300.0
2012-12-17 12:00:00,83.59,83.65,83.57,83.65,3100.0,67.6181,67.6666,67.6019,67.6666,3100.0
2012-12-17 12:05:00,83.72,83.8,83.7,83.77,10000.0,67.7232,67.7879,67.707,67.7637,10000.0
2012-12-17 12:10:00,83.77,83.77,83.65,83.69,6900.0,67.7637,67.7637,67.6666,67.699,6900.0
2012-12-17 12:15:00,83.68,83.78,83.67,83.78,1700.0,67.6909,67.7718,67.6828,67.7718,1700.0
2012-12-17 12:20:00,83.82,83.9,83.79,83.9,6600.0,67.8041,67.8688,67.7799,67.8688,6600.0
2012-12-17 12:25:00,83.92,83.92,83.85,83.85,2200.0,67.885,67.885,67.8284,67.8284,2200.0
2012-12-17 12:30:00,83.85,83.89,83.84,83.88,5000.0,67.8284,67.8607,67.8203,67.8527,5000.0
2012-12-17 12:35:00,83.86,83.86,83.78,83.79,7400.0,67.8365,67.8365,67.7718,67.7799,7400.0
2012-12-17 12:40:00,83.81,83.81,83.76,83.77,2100.0,67.796,67.796,67.7556,67.7637,2100.0
2012-12-17 12:45:00,83.77,83.83,83.76,83.8,10500.0,67.7637,67.8122,67.7556,67.7879,10500.0
2012-12-17 12:50:00,83.8,83.83,83.76,83.76,10900.0,67.7879,67.8122,67.7556,67.7556,10900.0
2012-12-17 12:55:00,83.76,83.76,83.74,83.74,2400.0,67.7556,67.7556,67.7394,67.7394,2400.0
2012-12-17 13:00:00,83.75,83.76,83.72,83.76,3900.0,67.7475,67.7556,67.7232,67.7556,3900.0
2012-12-17 13:05:00,83.78,83.83,83.78,83.83,1500.0,67.7718,67.8122,67.7718,67.8122,1500.0
2012-12-17 13:10:00,83.83,83.86,83.8,83.86,1400.0,67.8122,67.8365,67.7879,67.8365,1400.0
2012-12-17 13:15:00,83.85,83.9,83.78,83.78,3000.0,67.8284,67.8688,67.7718,67.7718,3000.0
2012-12-17 13:20:00,83.78,83.83,83.75,83.83,1700.0,67.7718,67.8122,67.7475,67.8122,1700.0
2012-12-17 13:25:00,83.8,83.85,83.76,83.82,2400.0,67.7879,67.8284,67.7556,67.8041,2400.0
2012-12-17 13:30:00,83.82,83.82,83.71,83.71,2000.0,67.8041,67.8041,67.7151,67.7151,2000.0
2012-12-17 13:35:00,83.71,83.75,83.66,83.68,5500.0,67.7151,67.7475,67.6747,67.6909,5500.0
2012-12-17 13:40:00,83.66,83.7,83.62,83.68,3900.0,67.6747,67.707,67.6423,67.6909,3900.0
2012-12-17 13:45:00,83.67,83.68,83.62,83.64,4400.0,67.6828,67.6909,67.6423,67.6585,4400.0
2012-12-17 13:50:00,83.63,83.66,83.6,83.63,1500.0,67.6504,67.6747,67.6262,67.6504,1500.0
2012-12-17 13:55:00,83.62,83.64,83.57,83.61,6700.0,67.6423,67.6585,67.6019,67.6342,6700.0
2012-12-17 14:00:00,83.62,83.8,83.61,83.69,9600.0,67.6423,67.7879,67.6342,67.699,9600.0
2012-12-17 14:05:00,83.65,83.72,83.6,83.7,4300.0,67.6666,67.7232,67.6262,67.707,4300.0
2012-12-17 14:10:00,83.73,83.73,83.65,83.67,2800.0,67.7313,67.7313,67.6666,67.6828,2800.0
2012-12-17 14:15:00,83.66,83.68,83.61,83.61,2300.0,67.6747,67.6909,67.6342,67.6342,2300.0
2012-12-17 14:20:00,83.58,83.59,83.49,83.59,2700.0,67.61,67.6181,67.5372,67.6181,2700.0
2012-12-17 14:25:00,83.59,83.59,83.56,83.59,1400.0,67.6181,67.6181,67.5938,67.6181,1400.0
2012-12-17 14:30:00,83.59,83.63,83.57,83.62,2100.0,67.6181,67.6504,67.6019,67.6423,2100.0
2012-12-17 14:35:00,83.63,83.65,83.57,83.57,3100.0,67.6504,67.6666,67.6019,67.6019,3100.0
2012-12-17 14:40:00,83.59,83.66,83.59,83.66,1400.0,67.6181,67.6747,67.6181,67.6747,1400.0
2012-12-17 14:45:00,83.65,83.65,83.56,83.57,2200.0,67.6666,67.6666,67.5938,67.6019,2200.0
2012-12-17 14:50:00,83.56,83.57,83.47,83.5,7000.0,67.5938,67.6019,67.521,67.5453,7000.0
2012-12-17 14:55:00,83.5,83.62,83.45,83.6,7600.0,67.5453,67.6423,67.5048,67.6262,7600.0
2012-12-17 15:00:00,83.63,83.67,83.6,83.63,3000.0,67.6504,67.6828,67.6262,67.6504,3000.0
2012-12-17 15:05:00,83.62,83.77,83.6,83.69,5800.0,67.6423,67.7637,67.6262,67.699,5800.0
2012-12-17 15:10:00,83.7,83.7,83.62,83.69,2800.0,67.707,67.707,67.6423,67.699,2800.0
2012-12-17 15:15:00,83.68,83.74,83.63,83.69,22800.0,67.6909,67.7394,67.6504,67.699,22800.0
2012-12-17 15:20:00,83.65,83.69,83.64,83.67,6000.0,67.6666,67.699,67.6585,67.6828,6000.0
2012-12-17 15:25:00,83.67,83.68,83.63,83.63,4800.0,67.6828,67.6909,67.6504,67.6504,4800.0
2012-12-17 15:30:00,83.63,83.69,83.56,83.57,9800.0,67.6504,67.699,67.5938,67.6019,9800.0
2012-12-17 15:35:00,83.6,83.6,83.5,83.53,16500.0,67.6262,67.6262,67.5453,67.5695,16500.0
2012-12-17 15:40:00,83.52,83.56,83.46,83.56,18500.0,67.5614,67.5938,67.5129,67.5938,18500.0
2012-12-17 15:45:00,83.53,83.57,83.5,83.5,26200.0,67.5695,67.6019,67.5453,67.5453,26200.0
2012-12-17 15:50:00,83.53,83.67,83.49,83.63,25900.0,67.5695,67.6828,67.5372,67.6504,25900.0
2012-12-17 15:55:00,83.63,83.71,83.58,83.63,136600.0,67.6504,67.7151,67.61,67.6504,136600.0
2012-12-18 09:30:00,83.88,84.19,83.72,84.18,19800.0,67.8527,68.1034,67.7232,68.0953,19800.0
2012-12-18 09:35:00,84.18,84.49,84.11,84.49,11200.0,68.0953,68.3461,68.0387,68.3461,11200.0
2012-12-18 09:40:00,84.48,84.77,84.48,84.73,14900.0,68.338,68.5726,68.338,68.5402,14900.0
2012-12-18 09:45:00,84.74,84.88,84.63,84.75,10000.0,68.5483,68.6616,68.4593,68.5564,10000.0
2012-12-18 09:50:00,84.79,84.86,84.71,84.75,14400.0,68.5888,68.6454,68.5241,68.5564,14400.0
2012-12-18 09:55:00,84.78,84.92,84.78,84.85,8600.0,68.5807,68.6939,68.5807,68.6373,8600.0
2012-12-18 10:00:00,84.84,84.97,84.84,84.91,22800.0,68.6292,68.7344,68.6292,68.6858,22800.0
2012-12-18 10:05:00,84.89,84.97,84.84,84.95,23800.0,68.6697,68.7344,68.6292,68.7182,23800.0
2012-12-18 10:10:00,84.95,85.29,84.94,85.26,58900.0,68.7182,68.9932,68.7101,68.969,58900.0
2012-12-18 10:15:00,85.29,85.38,85.18,85.31,18500.0,68.9932,69.066,68.9043,69.0094,18500.0
2012-12-18 10:20:00,85.28,85.46,85.2,85.44,21800.0,68.9851,69.1308,68.9204,69.1146,21800.0
2012-12-18 10:25:00,85.47,85.74,85.45,85.72,52500.0,69.1388,69.3573,69.1227,69.3411,52500.0
2012-12-18 10:30:00,85.74,85.96,85.73,85.96,26300.0,69.3573,69.5352,69.3492,69.5352,26300.0
2012-12-18 10:35:00,85.94,86.06,85.94,86.02,45700.0,69.519,69.6161,69.519,69.5838,45700.0
2012-12-18 10:40:00,86.01,86.17,86.01,86.13,36300.0,69.5757,69.7051,69.5757,69.6727,36300.0
2012-12-18 10:45:00,86.14,86.37,86.11,86.36,72600.0,69.6808,69.8669,69.6566,69.8588,72600.0
2012-12-18 10:50:00,86.36,86.37,86.12,86.22,67700.0,69.8588,69.8669,69.6646,69.7455,67700.0
2012-12-18 10:55:00,86.19,86.25,86.11,86.11,40700.0,69.7213,69.7698,69.6566,69.6566,40700.0
2012-12-18 11:00:00,86.12,86.14,85.93,85.97,36700.0,69.6646,69.6808,69.511,69.5433,36700.0
2012-12-18 11:05:00,85.98,86.14,85.97,86.13,12000.0,69.5514,69.6808,69.5433,69.6727,12000.0
2012-12-18 11:10:00,86.13,86.26,86.1,86.1,22100.0,69.6727,69.7779,69.6485,69.6485,22100.0
2012-12-18 11:15:00,86.13,86.31,86.12,86.28,59200.0,69.6727,69.8183,69.6646,69.7941,59200.0
2012-12-18 11:20:00,86.27,86.34,86.21,86.23,26400.0,69.786,69.8426,69.7374,69.7536,26400.0
2012-12-18 11:25:00,86.22,86.23,86.05,86.09,17700.0,69.7455,69.7536,69.608,69.6404,17700.0
2012-12-18 11:30:00,86.09,86.1,85.9,85.99,17900.0,69.6404,69.6485,69.4867,69.5595,17900.0
2012-12-18 11:35:00,86.0,86.0,85.88,85.9,25600.0,69.5676,69.5676,69.4705,69.4867,25600.0
2012-12-18 11:40:00,85.89,85.91,85.8,85.86,19400.0,69.4786,69.4948,69.4058,69.4543,19400.0
2012-12-18 11:45:00,85.86,86.03,85.77,86.01,20400.0,69.4543,69.5918,69.3815,69.5757,20400.0
2012-12-18 11:50:00,85.99,86.03,85.91,85.93,13300.0,69.5595,69.5918,69.4948,69.511,13300.0
2012-12-18 11:55:00,85.95,86.08,85.94,86.07,12900.0,69.5271,69.6323,69.519,69.6242,12900.0
2012-12-18 12:00:00,86.06,86.16,86.06,86.15,13400.0,69.6161,69.697,69.6161,69.6889,13400.0
2012-12-18 12:05:00,86.11,86.16,86.08,86.12,9100.0,69.6566,69.697,69.6323,69.6646,9100.0
2012-12-18 12:10:00,86.11,86.18,86.09,86.17,14800.0,69.6566,69.7132,69.6404,69.7051,14800.0
2012-12-18 12:15:00,86.19,86.23,86.08,86.17,19800.0,69.7213,69.7536,69.6323,69.7051,19800.0
2012-12-18 12:20:00,86.19,86.32,86.14,86.24,24100.0,69.7213,69.8264,69.6808,69.7617,24100.0
2012-12-18 12:25:00,86.25,86.25,86.17,86.19,8400.0,69.7698,69.7698,69.7051,69.7213,8400.0
2012-12-18 12:30:00,86.2,86.27,86.17,86.27,18300.0,69.7294,69.786,69.7051,69.786,18300.0
2012-12-18 12:35:00,86.25,86.55,86.22,86.53,25200.0,69.7698,70.0125,69.7455,69.9963,25200.0
2012-12-18 12:40:00,86.54,86.68,86.51,86.64,21700.0,70.0044,70.1176,69.9801,70.0853,21700.0
2012-12-18 12:45:00,86.66,86.9,86.61,86.9,56000.0,70.1015,70.2956,70.061,70.2956,56000.0
2012-12-18 12:50:00,86.88,87.0,86.81,87.0,46600.0,70.2794,70.3765,70.2228,70.3765,46600.0
2012-12-18 12:55:00,86.99,87.04,86.85,86.92,57500.0,70.3684,70.4089,70.2552,70.3118,57500.0
2012-12-18 13:00:00,86.89,86.92,86.53,86.53,32700.0,70.2875,70.3118,69.9963,69.9963,32700.0
2012-12-18 13:05:00,86.52,86.6,86.51,86.51,13400.0,69.9882,70.0529,69.9801,69.9801,13400.0
2012-12-18 13:10:00,86.52,86.56,86.34,86.37,18200.0,69.9882,70.0206,69.8426,69.8669,18200.0
2012-12-18 13:15:00,86.36,86.39,86.29,86.33,13800.0,69.8588,69.8831,69.8022,69.8345,13800.0
2012-12-18 13:20:00,86.33,86.34,86.2,86.34,27900.0,69.8345,69.8426,69.7294,69.8426,27900.0
2012-12-18 13:25:00,86.33,86.5,86.33,86.44,12800.0,69.8345,69.972,69.8345,69.9235,12800.0
2012-12-18 13:30:00,86.43,86.48,86.37,86.47,10000.0,69.9154,69.9559,69.8669,69.9478,10000.0
2012-12-18 13:35:00,86.5,86.66,86.5,86.64,11300.0,69.972,70.1015,69.972,70.0853,11300.0
2012-12-18 13:40:00,86.64,86.75,86.64,86.66,15400.0,70.0853,70.1743,70.0853,70.1015,15400.0
2012-12-18 13:45:00,86.66,86.67,86.43,86.43,16100.0,70.1015,70.1096,69.9154,69.9154,16100.0
2012-12-18 13:50:00,86.43,86.45,86.3,86.39,17000.0,69.9154,69.9316,69.8103,69.8831,17000.0
2012-12-18 13:55:00,86.39,86.52,86.37,86.49,12800.0,69.8831,69.9882,69.8669,69.9639,12800.0
2012-12-18 14:00:00,86.49,86.49,86.34,86.35,11900.0,69.9639,69.9639,69.8426,69.8507,11900.0
2012-12-18 14:05:00,86.36,86.42,86.33,86.35,12400.0,69.8588,69.9073,69.8345,69.8507,12400.0
2012-12-18 14:10:00,86.39,86.52,86.37,86.49,14200.0,69.8831,69.9882,69.8669,69.9639,14200.0
2012-12-18 14:15:00,86.49,86.5,86.39,86.44,17500.0,69.9639,69.972,69.8831,69.9235,17500.0
2012-12-18 14:20:00,86.46,86.5,86.37,86.4,15700.0,69.9397,69.972,69.8669,69.8911,15700.0
2012-12-18 14:25:00,86.39,86.44,86.34,86.34,19200.0,69.8831,69.9235,69.8426,69.8426,19200.0
2012-12-18 14:30:00,86.33,86.37,86.29,86.31,21800.0,69.8345,69.8669,69.8022,69.8183,21800.0
2012-12-18 14:35:00,86.3,86.39,86.27,86.38,13200.0,69.8103,69.8831,69.786,69.875,13200.0
2012-12-18 14:40:00,86.38,86.38,86.31,86.37,17900.0,69.875,69.875,69.8183,69.8669,17900.0
2012-12-18 14:45:00,86.36,86.45,86.36,86.43,19000.0,69.8588,69.9316,69.8588,69.9154,19000.0
2012-12-18 14:50:00,86.43,86.45,86.38,86.39,19300.0,69.9154,69.9316,69.875,69.8831,19300.0
2012-12-18 14:55:00,86.39,86.4,86.27,86.31,19900.0,69.8831,69.8911,69.786,69.8183,19900.0
2012-12-18 15:00:00,86.31,86.44,86.29,86.41,17500.0,69.8183,69.9235,69.8022,69.8992,17500.0
2012-12-18 15:05:00,86.43,86.51,86.42,86.46,16300.0,69.9154,69.9801,69.9073,69.9397,16300.0
2012-12-18 15:10:00,86.46,86.47,86.36,86.42,16700.0,69.9397,69.9478,69.8588,69.9073,16700.0
2012-12-18 15:15:00,86.43,86.44,86.35,86.41,19000.0,69.9154,69.9235,69.8507,69.8992,19000.0
2012-12-18 15:20:00,86.41,86.49,86.39,86.41,18200.0,69.8992,69.9639,69.8831,69.8992,18200.0
2012-12-18 15:25:00,86.42,86.46,86.4,86.45,21600.0,69.9073,69.9397,69.8911,69.9316,21600.0
2012-12-18 15:30:00,86.44,86.5,86.37,86.42,32500.0,69.9235,69.972,69.8669,69.9073,32500.0
2012-12-18 15:35:00,86.42,86.49,86.41,86.49,33700.0,69.9073,69.9639,69.8992,69.9639,33700.0
2012-12-18 15:40:00,86.49,86.57,86.47,86.56,50000.0,69.9639,70.0287,69.9478,70.0206,50000.0
2012-12-18 15:45:00,86.56,86.67,86.54,86.65,68100.0,70.0206,70.1096,70.0044,70.0934,68100.0
2012-12-18 15:50:00,86.66,86.67,86.55,86.59,72400.0,70.1015,70.1096,70.0125,70.0448,72400.0
2012-12-18 15:55:00,86.59,86.7,86.58,86.66,115700.0,70.0448,70.1338,70.0368,70.1015,115700.0
2012-12-19 09:30:00,85.9,86.65,85.9,86.58,34900.0,69.4867,70.0934,69.4867,70.0368,34900.0
2012-12-19 09:35:00,86.56,86.66,86.48,86.59,16200.0,70.0206,70.1015,69.9559,70.0448,16200.0
2012-12-19 09:40:00,86.58,86.58,86.02,86.09,25900.0,70.0368,70.0368,69.5838,69.6404,25900.0
2012-12-19 09:45:00,86.1,86.52,86.09,86.52,29900.0,69.6485,69.9882,69.6404,69.9882,29900.0
2012-12-19 09:50:00,86.5,86.52,86.39,86.5,18900.0,69.972,69.9882,69.8831,69.972,18900.0
2012-12-19 09:55:00,86.49,86.58,86.48,86.5,15300.0,69.9639,70.0368,69.9559,69.972,15300.0
2012-12-19 10:00:00,86.48,86.5,86.28,86.29,19500.0,69.9559,69.972,69.7941,69.8022,19500.0
2012-12-19 10:05:00,86.3,86.37,86.23,86.36,14600.0,69.8103,69.8669,69.7536,69.8588,14600.0
2012-12-19 10:10:00,86.31,86.33,86.17,86.24,15300.0,69.8183,69.8345,69.7051,69.7617,15300.0
2012-12-19 10:15:00,86.24,86.25,85.92,85.99,16700.0,69.7617,69.7698,69.5029,69.5595,16700.0
2012-12-19 10:20:00,85.99,86.16,85.96,85.96,7900.0,69.5595,69.697,69.5352,69.5352,7900.0
2012-12-19 10:25:00,85.99,86.06,85.99,86.05,13900.0,69.5595,69.6161,69.5595,69.608,13900.0
2012-12-19 10:30:00,86.06,86.11,86.04,86.06,3800.0,69.6161,69.6566,69.5999,69.6161,3800.0
2012-12-19 10:35:00,86.06,86.14,86.04,86.12,10000.0,69.6161,69.6808,69.5999,69.6646,10000.0
2012-12-19 10:40:00,86.11,86.13,86.02,86.05,9600.0,69.6566,69.6727,69.5838,69.608,9600.0
2012-12-19 10:45:00,86.03,86.25,86.03,86.25,9500.0,69.5918,69.7698,69.5918,69.7698,9500.0
2012-12-19 10:50:00,86.23,86.31,86.19,86.22,9900.0,69.7536,69.8183,69.7213,69.7455,9900.0
2012-12-19 10:55:00,86.22,86.23,86.18,86.19,8300.0,69.7455,69.7536,69.7132,69.7213,8300.0
2012-12-19 11:00:00,86.21,86.35,86.2,86.34,14400.0,69.7374,69.8507,69.7294,69.8426,14400.0
2012-12-19 11:05:00,86.31,86.49,86.3,86.47,23100.0,69.8183,69.9639,69.8103,69.9478,23100.0
2012-12-19 11:10:00,86.47,86.58,86.44,86.58,10800.0,69.9478,70.0368,69.9235,70.0368,10800.0
2012-12-19 11:15:00,86.55,86.72,86.49,86.62,37800.0,70.0125,70.15,69.9639,70.0691,37800.0
2012-12-19 11:20:00,86.61,86.66,86.47,86.51,12100.0,70.061,70.1015,69.9478,69.9801,12100.0
2012-12-19 11:25:00,86.49,86.5,86.47,86.48,8100.0,69.9639,69.972,69.9478,69.9559,8100.0
2012-12-19 11:30:00,86.49,86.63,86.48,86.56,10800.0,69.9639,70.0772,69.9559,70.0206,10800.0
2012-12-19 11:35:00,86.57,86.61,86.55,86.55,6000.0,70.0287,70.061,70.0125,70.0125,6000.0
2012-12-19 11:40:00,86.55,86.55,86.42,86.44,9600.0,70.0125,70.0125,69.9073,69.9235,9600.0
2012-12-19 11:45:00,86.45,86.45,86.4,86.4,3300.0,69.9316,69.9316,69.8911,69.8911,3300.0
2012-12-19 11:50:00,86.42,86.45,86.39,86.43,10500.0,69.9073,69.9316,69.8831,69.9154,10500.0
2012-12-19 11:55:00,86.45,86.47,86.38,86.4,1800.0,69.9316,69.9478,69.875,69.8911,1800.0
2012-12-19 12:00:00,86.4,86.44,86.31,86.31,6400.0,69.8911,69.9235,69.8183,69.8183,6400.0
2012-12-19 12:05:00,86.35,86.35,86.28,86.33,6800.0,69.8507,69.8507,69.7941,69.8345,6800.0
2012-12-19 12:10:00,86.33,86.46,86.33,86.44,5100.0,69.8345,69.9397,69.8345,69.9235,5100.0
2012-12-19 12:15:00,86.44,86.44,86.33,86.34,6100.0,69.9235,69.9235,69.8345,69.8426,6100.0
2012-12-19 12:20:00,86.31,86.33,86.26,86.32,4200.0,69.8183,69.8345,69.7779,69.8264,4200.0
2012-12-19 12:25:00,86.3,86.41,86.29,86.4,5400.0,69.8103,69.8992,69.8022,69.8911,5400.0
2012-12-19 12:30:00,86.38,86.41,86.35,86.38,5400.0,69.875,69.8992,69.8507,69.875,5400.0
2012-12-19 12:35:00,86.39,86.41,86.35,86.37,3700.0,69.8831,69.8992,69.8507,69.8669,3700.0
2012-12-19 12:40:00,86.39,86.59,86.38,86.59,7600.0,69.8831,70.0448,69.875,70.0448,7600.0
2012-12-19 12:45:00,86.6,86.62,86.54,86.55,15400.0,70.0529,70.0691,70.0044,70.0125,15400.0
2012-12-19 12:50:00,86.55,86.57,86.39,86.4,6500.0,70.0125,70.0287,69.8831,69.8911,6500.0
2012-12-19 12:55:00,86.4,86.48,86.37,86.39,13000.0,69.8911,69.9559,69.8669,69.8831,13000.0
2012-12-19 13:00:00,86.4,86.5,86.4,86.5,4400.0,69.8911,69.972,69.8911,69.972,4400.0
2012-12-19 13:05:00,86.49,86.55,86.49,86.55,13200.0,69.9639,70.0125,69.9639,70.0125,13200.0
2012-12-19 13:10:00,86.54,86.56,86.52,86.52,6200.0,70.0044,70.0206,69.9882,69.9882,6200.0
2012-12-19 13:15:00,86.52,86.53,86.39,86.45,9200.0,69.9882,69.9963,69.8831,69.9316,9200.0
2012-12-19 13:20:00,86.43,86.51,86.36,86.47,28800.0,69.9154,69.9801,69.8588,69.9478,28800.0
2012-12-19 13:25:00,86.49,86.61,86.48,86.49,18700.0,69.9639,70.061,69.9559,69.9639,18700.0
2012-12-19 13:30:00,86.51,86.52,86.45,86.47,5500.0,69.9801,69.9882,69.9316,69.9478,5500.0
2012-12-19 13:35:00,86.48,86.48,86.39,86.39,7900.0,69.9559,69.9559,69.8831,69.8831,7900.0
2012-12-19 13:40:00,86.39,86.41,86.28,86.28,6900.0,69.8831,69.8992,69.7941,69.7941,6900.0
2012-12-19 13:45:00,86.26,86.37,86.25,86.37,8600.0,69.7779,69.8669,69.7698,69.8669,8600.0
2012-12-19 13:50:00,86.41,86.57,86.39,86.54,12000.0,69.8992,70.0287,69.8831,70.0044,12000.0
2012-12-19 13:55:00,86.55,86.6,86.47,86.47,8400.0,70.0125,70.0529,69.9478,69.9478,8400.0
2012-12-19 14:00:00,86.48,86.53,86.32,86.44,10900.0,69.9559,69.9963,69.8264,69.9235,10900.0
2012-12-19 14:05:00,86.4,86.43,86.34,86.36,10400.0,69.8911,69.9154,69.8426,69.8588,10400.0
2012-12-19 14:10:00,86.34,86.43,86.31,86.35,13500.0,69.8426,69.9154,69.8183,69.8507,13500.0
2012-12-19 14:15:00,86.35,86.4,86.22,86.34,15600.0,69.8507,69.8911,69.7455,69.8426,15600.0
2012-12-19 14:20:00,86.35,86.44,86.35,86.44,13800.0,69.8507,69.9235,69.8507,69.9235,13800.0
2012-12-19 14:25:00,86.43,86.45,86.38,86.39,15700.0,69.9154,69.9316,69.875,69.8831,15700.0
2012-12-19 14:30:00,86.38,86.42,86.36,86.36,12900.0,69.875,69.9073,69.8588,69.8588,12900.0
2012-12-19 14:35:00,86.33,86.42,86.33,86.42,10500.0,69.8345,69.9073,69.8345,69.9073,10500.0
2012-12-19 14:40:00,86.44,86.44,86.32,86.36,12900.0,69.9235,69.9235,69.8264,69.8588,12900.0
2012-12-19 14:45:00,86.35,86.41,86.29,86.3,15500.0,69.8507,69.8992,69.8022,69.8103,15500.0
2012-12-19 14:50:00,86.33,86.33,86.25,86.29,13900.0,69.8345,69.8345,69.7698,69.8022,13900.0
2012-12-19 14:55:00,86.31,86.33,86.28,86.31,12700.0,69.8183,69.8345,69.7941,69.8183,12700.0
2012-12-19 15:00:00,86.32,86.41,86.29,86.4,19000.0,69.8264,69.8992,69.8022,69.8911,19000.0
2012-12-19 15:05:00,86.39,86.46,86.37,86.42,22900.0,69.8831,69.9397,69.8669,69.9073,22900.0
2012-12-19 15:10:00,86.42,86.46,86.33,86.37,21600.0,69.9073,69.9397,69.8345,69.8669,21600.0
2012-12-19 15:15:00,86.39,86.45,86.37,86.42,24100.0,69.8831,69.9316,69.8669,69.9073,24100.0
2012-12-19 15:20:00,86.43,86.44,86.36,86.42,17800.0,69.9154,69.9235,69.8588,69.9073,17800.0
2012-12-19 15:25:00,86.41,86.45,86.39,86.45,20300.0,69.8992,69.9316,69.8831,69.9316,20300.0
2012-12-19 15:30:00,86.45,86.5,86.41,86.42,32100.0,69.9316,69.972,69.8992,69.9073,32100.0
2012-12-19 15:35:00,86.42,86.57,86.42,86.56,40100.0,69.9073,70.0287,69.9073,70.0206,40100.0
2012-12-19 15:40:00,86.54,86.55,86.48,86.48,28800.0,70.0044,70.0125,69.9559,69.9559,28800.0
2012-12-19 15:45:00,86.47,86.49,86.31,86.31,39000.0,69.9478,69.9639,69.8183,69.8183,39000.0
2012-12-19 15:50:00,86.3,86.34,86.07,86.09,69000.0,69.8103,69.8426,69.6242,69.6404,69000.0
2012-12-19 15:55:00,86.11,86.22,86.06,86.22,105400.0,69.6566,69.7455,69.6161,69.7455,105400.0
2012-12-20 09:30:00,86.08,86.3,85.71,85.77,29400.0,69.6323,69.8103,69.333,69.3815,29400.0
2012-12-20 09:35:00,85.9,85.95,85.74,85.95,12700.0,69.4867,69.5271,69.3573,69.5271,12700.0
2012-12-20 09:40:00,86.03,86.1,85.89,85.94,7200.0,69.5918,69.6485,69.4786,69.519,7200.0
2012-12-20 09:45:00,85.89,86.08,85.87,86.08,9300.0,69.4786,69.6323,69.4624,69.6323,9300.0
2012-12-20 09:50:00,86.14,86.15,85.94,85.95,6000.0,69.6808,69.6889,69.519,69.5271,6000.0
2012-12-20 09:55:00,85.95,85.98,85.83,85.87,7400.0,69.5271,69.5514,69.4301,69.4624,7400.0
2012-12-20 10:00:00,85.99,86.15,85.88,86.11,19200.0,69.5595,69.6889,69.4705,69.6566,19200.0
2012-12-20 10:05:00,86.08,86.33,86.05,86.28,11700.0,69.6323,69.8345,69.608,69.7941,11700.0
2012-12-20 10:10:00,86.24,86.32,86.2,86.29,22800.0,69.7617,69.8264,69.7294,69.8022,22800.0
2012-12-20 10:15:00,86.31,86.45,86.31,86.37,7900.0,69.8183,69.9316,69.8183,69.8669,7900.0
2012-12-20 10:20:00,86.35,86.44,86.27,86.29,13400.0,69.8507,69.9235,69.786,69.8022,13400.0
2012-12-20 10:25:00,86.3,86.4,86.3,86.34,11500.0,69.8103,69.8911,69.8103,69.8426,11500.0
2012-12-20 10:30:00,86.37,86.4,86.31,86.33,14000.0,69.8669,69.8911,69.8183,69.8345,14000.0
2012-12-20 10:35:00,86.35,86.42,86.27,86.27,6000.0,69.8507,69.9073,69.786,69.786,6000.0
2012-12-20 10:40:00,86.28,86.32,86.22,86.26,3400.0,69.7941,69.8264,69.7455,69.7779,3400.0
2012-12-20 10:45:00,86.21,86.32,86.19,86.28,12400.0,69.7374,69.8264,69.7213,69.7941,12400.0
2012-12-20 10:50:00,86.27,86.29,86.13,86.13,12100.0,69.786,69.8022,69.6727,69.6727,12100.0
2012-12-20 10:55:00,86.15,86.16,86.1,86.13,10600.0,69.6889,69.697,69.6485,69.6727,10600.0
2012-12-20 11:00:00,86.13,86.23,86.03,86.23,7400.0,69.6727,69.7536,69.5918,69.7536,7400.0
2012-12-20 11:05:00,86.26,86.32,86.2,86.21,8000.0,69.7779,69.8264,69.7294,69.7374,8000.0
2012-12-20 11:10:00,86.21,86.22,86.05,86.05,3600.0,69.7374,69.7455,69.608,69.608,3600.0
2012-12-20 11:15:00,86.07,86.15,86.04,86.15,5100.0,69.6242,69.6889,69.5999,69.6889,5100.0
2012-12-20 11:20:00,86.18,86.18,86.07,86.07,3100.0,69.7132,69.7132,69.6242,69.6242,3100.0
2012-12-20 11:25:00,86.07,86.07,85.89,85.92,5300.0,69.6242,69.6242,69.4786,69.5029,5300.0
2012-12-20 11:30:00,85.91,85.97,85.87,85.92,8500.0,69.4948,69.5433,69.4624,69.5029,8500.0
2012-12-20 11:35:00,85.93,86.04,85.93,85.95,6100.0,69.511,69.5999,69.511,69.5271,6100.0
2012-12-20 11:40:00,85.95,85.96,85.88,85.91,4100.0,69.5271,69.5352,69.4705,69.4948,4100.0
2012-12-20 11:45:00,85.91,85.98,85.9,85.94,4600.0,69.4948,69.5514,69.4867,69.519,4600.0
2012-12-20 11:50:00,85.93,85.93,85.81,85.84,5000.0,69.511,69.511,69.4139,69.4381,5000.0
2012-12-20 11:55:00,85.81,85.92,85.8,85.92,4500.0,69.4139,69.5029,69.4058,69.5029,4500.0
2012-12-20 12:00:00,85.95,86.15,85.95,86.14,13100.0,69.5271,69.6889,69.5271,69.6808,13100.0
2012-12-20 12:05:00,86.16,86.18,86.13,86.18,1400.0,69.697,69.7132,69.6727,69.7132,1400.0
2012-12-20 12:10:00,86.17,86.18,86.14,86.17,3200.0,69.7051,69.7132,69.6808,69.7051,3200.0
2012-12-20 12:15:00,86.19,86.19,86.07,86.12,4100.0,69.7213,69.7213,69.6242,69.6646,4100.0
2012-12-20 12:20:00,86.12,86.15,86.11,86.13,4100.0,69.6646,69.6889,69.6566,69.6727,4100.0
2012-12-20 12:25:00,86.15,86.22,86.13,86.2,6300.0,69.6889,69.7455,69.6727,69.7294,6300.0
2012-12-20 12:30:00,86.24,86.24,86.12,86.16,2900.0,69.7617,69.7617,69.6646,69.697,2900.0
2012-12-20 12:35:00,86.14,86.18,86.13,86.14,2100.0,69.6808,69.7132,69.6727,69.6808,2100.0
2012-12-20 12:40:00,86.15,86.15,86.12,86.13,400.0,69.6889,69.6889,69.6646,69.6727,400.0
2012-12-20 12:45:00,86.17,86.18,86.12,86.12,1400.0,69.7051,69.7132,69.6646,69.6646,1400.0
2012-12-20 12:50:00,86.14,86.27,86.12,86.17,4100.0,69.6808,69.786,69.6646,69.7051,4100.0
2012-12-20 12:55:00,86.15,86.18,86.13,86.14,1400.0,69.6889,69.7132,69.6727,69.6808,1400.0
2012-12-20 13:00:00,86.15,86.16,86.06,86.09,3000.0,69.6889,69.697,69.6161,69.6404,3000.0
2012-12-20 13:05:00,86.12,86.19,86.11,86.19,1900.0,69.6646,69.7213,69.6566,69.7213,1900.0
2012-12-20 13:10:00,86.22,86.22,86.12,86.19,5400.0,69.7455,69.7455,69.6646,69.7213,5400.0
2012-12-20 13:15:00,86.2,86.23,86.09,86.15,7300.0,69.7294,69.7536,69.6404,69.6889,7300.0
2012-12-20 13:20:00,86.16,86.21,86.15,86.2,4000.0,69.697,69.7374,69.6889,69.7294,4000.0
2012-12-20 13:25:00,86.2,86.32,86.17,86.27,8200.0,69.7294,69.8264,69.7051,69.786,8200.0
2012-12-20 13:30:00,86.24,86.26,86.2,86.2,9900.0,69.7617,69.7779,69.7294,69.7294,9900.0
2012-12-20 13:35:00,86.21,86.37,86.21,86.3,10000.0,69.7374,69.8669,69.7374,69.8103,10000.0
2012-12-20 13:40:00,86.3,86.3,86.24,86.3,7300.0,69.8103,69.8103,69.7617,69.8103,7300.0
2012-12-20 13:45:00,86.31,86.45,86.31,86.35,8600.0,69.8183,69.9316,69.8183,69.8507,8600.0
2012-12-20 13:50:00,86.34,86.36,86.25,86.25,4500.0,69.8426,69.8588,69.7698,69.7698,4500.0
2012-12-20 13:55:00,86.25,86.35,86.25,86.31,8500.0,69.7698,69.8507,69.7698,69.8183,8500.0
2012-12-20 14:00:00,86.31,86.35,86.27,86.32,5000.0,69.8183,69.8507,69.786,69.8264,5000.0
2012-12-20 14:05:00,86.34,86.35,86.28,86.28,6300.0,69.8426,69.8507,69.7941,69.7941,6300.0
2012-12-20 14:10:00,86.27,86.3,86.25,86.28,6600.0,69.786,69.8103,69.7698,69.7941,6600.0
2012-12-20 14:15:00,86.28,86.44,86.28,86.32,9800.0,69.7941,69.9235,69.7941,69.8264,9800.0
2012-12-20 14:20:00,86.32,86.36,86.23,86.26,7000.0,69.8264,69.8588,69.7536,69.7779,7000.0
2012-12-20 14:25:00,86.22,86.27,86.22,86.25,4800.0,69.7455,69.786,69.7455,69.7698,4800.0
2012-12-20 14:30:00,86.28,86.31,86.26,86.27,4000.0,69.7941,69.8183,69.7779,69.786,4000.0
2012-12-20 14:35:00,86.29,86.32,86.26,86.3,9400.0,69.8022,69.8264,69.7779,69.8103,9400.0
2012-12-20 14:40:00,86.3,86.31,86.23,86.23,6000.0,69.8103,69.8183,69.7536,69.7536,6000.0
2012-12-20 14:45:00,86.24,86.34,86.23,86.32,6800.0,69.7617,69.8426,69.7536,69.8264,6800.0
2012-12-20 14:50:00,86.35,86.36,86.28,86.29,7700.0,69.8507,69.8588,69.7941,69.8022,7700.0
2012-12-20 14:55:00,86.3,86.35,86.27,86.28,56300.0,69.8103,69.8507,69.786,69.7941,56300.0
2012-12-20 15:00:00,86.27,86.28,86.23,86.28,8500.0,69.786,69.7941,69.7536,69.7941,8500.0
2012-12-20 15:05:00,86.29,86.3,86.24,86.3,5100.0,69.8022,69.8103,69.7617,69.8103,5100.0
2012-12-20 15:10:00,86.26,86.31,86.22,86.28,6600.0,69.7779,69.8183,69.7455,69.7941,6600.0
2012-12-20 15:15:00,86.26,86.26,86.15,86.2,16500.0,69.7779,69.7779,69.6889,69.7294,16500.0
2012-12-20 15:20:00,86.18,86.27,86.18,86.22,12000.0,69.7132,69.786,69.7132,69.7455,12000.0
2012-12-20 15:25:00,86.22,86.25,86.13,86.21,8500.0,69.7455,69.7698,69.6727,69.7374,8500.0
2012-12-20 15:30:00,86.22,86.27,86.2,86.24,16500.0,69.7455,69.786,69.7294,69.7617,16500.0
2012-12-20 15:35:00,86.23,86.34,86.23,86.32,11900.0,69.7536,69.8426,69.7536,69.8264,11900.0
2012-12-20 15:40:00,86.3,86.4,86.25,86.25,10700.0,69.8103,69.8911,69.7698,69.7698,10700.0
2012-12-20 15:45:00,86.23,86.26,86.16,86.22,30400.0,69.7536,69.7779,69.697,69.7455,30400.0
2012-12-20 15:50:00,86.22,86.24,86.18,86.21,19500.0,69.7455,69.7617,69.7132,69.7374,19500.0
2012-12-20 15:55:00,86.17,86.62,86.15,86.53,180100.0,69.7051,70.0691,69.6889,69.9963,180100.0
2012-12-21 09:30:00,85.16,85.16,84.0,84.6,291200.0,68.8881,68.8881,67.9497,68.4351,291200.0
2012-12-21 09:35:00,84.58,84.96,84.52,84.84,30000.0,68.4189,68.7263,68.3704,68.6292,30000.0
2012-12-21 09:40:00,84.86,85.11,84.75,85.11,11500.0,68.6454,68.8476,68.5564,68.8476,11500.0
2012-12-21 09:45:00,85.13,85.19,84.93,85.1,44300.0,68.8638,68.9123,68.702,68.8395,44300.0
2012-12-21 09:50:00,85.11,85.35,84.9,84.9,17300.0,68.8476,69.0418,68.6778,68.6778,17300.0
2012-12-21 09:55:00,84.9,84.95,84.66,84.92,20600.0,68.6778,68.7182,68.4836,68.6939,20600.0
2012-12-21 10:00:00,84.95,84.98,84.56,84.81,10800.0,68.7182,68.7425,68.4027,68.605,10800.0
2012-12-21 10:05:00,84.8,84.91,84.66,84.82,48600.0,68.5969,68.6858,68.4836,68.613,48600.0
2012-12-21 10:10:00,84.83,84.93,84.6,84.87,83500.0,68.6211,68.702,68.4351,68.6535,83500.0
2012-12-21 10:15:00,84.88,84.94,84.72,84.93,72500.0,68.6616,68.7101,68.5322,68.702,72500.0
2012-12-21 10:20:00,84.93,85.01,84.86,84.88,19700.0,68.702,68.7667,68.6454,68.6616,19700.0
2012-12-21 10:25:00,84.9,84.95,84.85,84.93,12600.0,68.6778,68.7182,68.6373,68.702,12600.0
2012-12-21 10:30:00,84.95,85.13,84.91,84.91,13800.0,68.7182,68.8638,68.6858,68.6858,13800.0
2012-12-21 10:35:00,84.93,85.13,84.93,85.03,9800.0,68.702,68.8638,68.702,68.7829,9800.0
2012-12-21 10:40:00,85.08,85.08,84.86,85.04,10100.0,68.8234,68.8234,68.6454,68.791,10100.0
2012-12-21 10:45:00,85.04,85.21,85.0,85.16,17000.0,68.791,68.9285,68.7587,68.8881,17000.0
2012-12-21 10:50:00,85.15,85.21,85.14,85.18,26400.0,68.88,68.9285,68.8719,68.9043,26400.0
2012-12-21 10:55:00,85.2,85.21,85.14,85.14,11600.0,68.9204,68.9285,68.8719,68.8719,11600.0
2012-12-21 11:00:00,85.14,85.23,85.11,85.12,7500.0,68.8719,68.9447,68.8476,68.8557,7500.0
2012-12-21 11:05:00,85.16,85.16,84.81,84.84,13300.0,68.8881,68.8881,68.605,68.6292,13300.0
2012-12-21 11:10:00,84.87,84.97,84.85,84.92,11700.0,68.6535,68.7344,68.6373,68.6939,11700.0
2012-12-21 11:15:00,84.91,84.91,84.68,84.68,9000.0,68.6858,68.6858,68.4998,68.4998,9000.0
2012-12-21 11:20:00,84.73,84.8,84.72,84.79,12900.0,68.5402,68.5969,68.5322,68.5888,12900.0
2012-12-21 11:25:00,84.79,84.88,84.76,84.79,6600.0,68.5888,68.6616,68.5645,68.5888,6600.0
2012-12-21 11:30:00,84.84,84.95,84.79,84.85,11600.0,68.6292,68.7182,68.5888,68.6373,11600.0
2012-12-21 11:35:00,84.85,84.97,84.77,84.97,24600.0,68.6373,68.7344,68.5726,68.7344,24600.0
2012-12-21 11:40:00,84.99,85.02,84.87,84.88,5500.0,68.7506,68.7748,68.6535,68.6616,5500.0
2012-12-21 11:45:00,84.94,85.0,84.9,84.99,2800.0,68.7101,68.7587,68.6778,68.7506,2800.0
2012-12-21 11:50:00,84.98,85.1,84.95,85.03,4200.0,68.7425,68.8395,68.7182,68.7829,4200.0
2012-12-21 11:55:00,85.03,85.16,85.03,85.16,8200.0,68.7829,68.8881,68.7829,68.8881,8200.0
2012-12-21 12:00:00,85.16,85.26,85.01,85.05,4600.0,68.8881,68.969,68.7667,68.7991,4600.0
2012-12-21 12:05:00,85.03,85.2,85.02,85.2,3200.0,68.7829,68.9204,68.7748,68.9204,3200.0
2012-12-21 12:10:00,85.23,85.35,85.22,85.24,7500.0,68.9447,69.0418,68.9366,68.9528,7500.0
2012-12-21 12:15:00,85.24,85.4,85.24,85.4,3200.0,68.9528,69.0822,68.9528,69.0822,3200.0
2012-12-21 12:20:00,85.4,85.41,85.3,85.34,2800.0,69.0822,69.0903,69.0013,69.0337,2800.0
2012-12-21 12:25:00,85.34,85.34,85.27,85.31,3100.0,69.0337,69.0337,68.9771,69.0094,3100.0
2012-12-21 12:30:00,85.31,85.39,85.29,85.39,3100.0,69.0094,69.0741,68.9932,69.0741,3100.0
2012-12-21 12:35:00,85.42,85.51,85.36,85.36,13600.0,69.0984,69.1712,69.0499,69.0499,13600.0
2012-12-21 12:40:00,85.37,85.48,85.37,85.46,5900.0,69.058,69.1469,69.058,69.1308,5900.0
2012-12-21 12:45:00,85.47,85.58,85.45,85.52,2900.0,69.1388,69.2278,69.1227,69.1793,2900.0
2012-12-21 12:50:00,85.56,85.56,85.41,85.45,7500.0,69.2116,69.2116,69.0903,69.1227,7500.0
2012-12-21 12:55:00,85.43,85.57,85.37,85.44,5800.0,69.1065,69.2197,69.058,69.1146,5800.0
2012-12-21 13:00:00,85.46,85.5,85.39,85.39,8800.0,69.1308,69.1631,69.0741,69.0741,8800.0
2012-12-21 13:05:00,85.4,85.41,85.17,85.17,16800.0,69.0822,69.0903,68.8962,68.8962,16800.0
2012-12-21 13:10:00,85.13,85.2,84.99,85.0,7500.0,68.8638,68.9204,68.7506,68.7587,7500.0
2012-12-21 13:15:00,84.98,85.11,84.98,85.05,6400.0,68.7425,68.8476,68.7425,68.7991,6400.0
2012-12-21 13:20:00,85.07,85.11,85.03,85.05,6600.0,68.8153,68.8476,68.7829,68.7991,6600.0
2012-12-21 13:25:00,85.08,85.16,85.06,85.16,9000.0,68.8234,68.8881,68.8072,68.8881,9000.0
2012-12-21 13:30:00,85.15,85.16,84.95,84.98,22500.0,68.88,68.8881,68.7182,68.7425,22500.0
2012-12-21 13:35:00,85.0,85.01,84.95,84.95,22100.0,68.7587,68.7667,68.7182,68.7182,22100.0
2012-12-21 13:40:00,84.98,85.05,84.96,84.98,28100.0,68.7425,68.7991,68.7263,68.7425,28100.0
2012-12-21 13:45:00,85.0,85.0,84.93,84.98,7300.0,68.7587,68.7587,68.702,68.7425,7300.0
2012-12-21 13:50:00,84.98,85.01,84.95,85.01,9200.0,68.7425,68.7667,68.7182,68.7667,9200.0
2012-12-21 13:55:00,85.02,85.05,84.97,85.05,6000.0,68.7748,68.7991,68.7344,68.7991,6000.0
2012-12-21 14:00:00,85.06,85.15,85.03,85.11,6800.0,68.8072,68.88,68.7829,68.8476,6800.0
2012-12-21 14:05:00,85.15,85.15,85.0,85.05,13000.0,68.88,68.88,68.7587,68.7991,13000.0
2012-12-21 14:10:00,85.07,85.1,85.01,85.07,18700.0,68.8153,68.8395,68.7667,68.8153,18700.0
2012-12-21 14:15:00,85.07,85.16,85.05,85.12,9800.0,68.8153,68.8881,68.7991,68.8557,9800.0
2012-12-21 14:20:00,85.12,85.12,84.99,85.04,14100.0,68.8557,68.8557,68.7506,68.791,14100.0
2012-12-21 14:25:00,85.03,85.13,84.95,85.04,17200.0,68.7829,68.8638,68.7182,68.791,17200.0
2012-12-21 14:30:00,85.01,85.02,84.91,84.96,17100.0,68.7667,68.7748,68.6858,68.7263,17100.0
2012-12-21 14:35:00,84.94,85.0,84.9,84.98,9000.0,68.7101,68.7587,68.6778,68.7425,9000.0
2012-12-21 14:40:00,84.98,85.0,84.93,84.96,11200.0,68.7425,68.7587,68.702,68.7263,11200.0
2012-12-21 14:45:00,84.97,85.01,84.92,84.98,13400.0,68.7344,68.7667,68.6939,68.7425,13400.0
2012-12-21 14:50:00,84.99,85.0,84.89,84.91,15100.0,68.7506,68.7587,68.6697,68.6858,15100.0
2012-12-21 14:55:00,84.92,84.95,84.84,84.9,12400.0,68.6939,68.7182,68.6292,68.6778,12400.0
2012-12-21 15:00:00,84.92,85.0,84.91,84.97,17400.0,68.6939,68.7587,68.6858,68.7344,17400.0
2012-12-21 15:05:00,84.97,85.0,84.86,84.86,17900.0,68.7344,68.7587,68.6454,68.6454,17900.0
2012-12-21 15:10:00,84.87,84.92,84.78,84.92,19200.0,68.6535,68.6939,68.5807,68.6939,19200.0
2012-12-21 15:15:00,84.9,85.02,84.87,85.02,25000.0,68.6778,68.7748,68.6535,68.7748,25000.0
2012-12-21 15:20:00,85.02,85.13,85.01,85.05,63500.0,68.7748,68.8638,68.7667,68.7991,63500.0
2012-12-21 15:25:00,85.05,85.15,85.05,85.1,25400.0,68.7991,68.88,68.7991,68.8395,25400.0
2012-12-21 15:30:00,85.1,85.12,85.08,85.11,77300.0,68.8395,68.8557,68.8234,68.8476,77300.0
2012-12-21 15:35:00,85.11,85.17,85.09,85.14,58200.0,68.8476,68.8962,68.8315,68.8719,58200.0
2012-12-21 15:40:00,85.14,85.15,85.03,85.1,41200.0,68.8719,68.88,68.7829,68.8395,41200.0
2012-12-21 15:45:00,85.13,85.18,84.93,85.07,53900.0,68.8638,68.9043,68.702,68.8153,53900.0
2012-12-21 15:50:00,85.06,85.13,85.03,85.11,40400.0,68.8072,68.8638,68.7829,68.8476,40400.0
2012-12-21 15:55:00,85.11,85.22,85.11,85.16,187700.0,68.8476,68.9366,68.8476,68.8881,187700.0
2012-12-24 09:30:00,85.07,86.0,85.01,85.29,19500.0,68.8153,69.5676,68.7667,68.9932,19500.0
2012-12-24 09:35:00,85.28,85.29,84.85,84.89,8500.0,68.9851,68.9932,68.6373,68.6697,8500.0
2012-12-24 09:40:00,84.93,85.0,84.87,84.99,6800.0,68.702,68.7587,68.6535,68.7506,6800.0
2012-12-24 09:45:00,84.96,85.07,84.82,84.89,6800.0,68.7263,68.8153,68.613,68.6697,6800.0
2012-12-24 09:50:00,84.93,84.94,84.81,84.84,5400.0,68.702,68.7101,68.605,68.6292,5400.0
2012-12-24 09:55:00,84.81,84.83,84.72,84.76,7700.0,68.605,68.6211,68.5322,68.5645,7700.0
2012-12-24 10:00:00,84.75,84.8,84.73,84.75,11000.0,68.5564,68.5969,68.5402,68.5564,11000.0
2012-12-24 10:05:00,84.75,84.95,84.75,84.94,9100.0,68.5564,68.7182,68.5564,68.7101,9100.0
2012-12-24 10:10:00,84.91,85.18,84.84,84.99,8600.0,68.6858,68.9043,68.6292,68.7506,8600.0
2012-12-24 10:15:00,84.99,85.08,84.96,85.0,10100.0,68.7506,68.8234,68.7263,68.7587,10100.0
2012-12-24 10:20:00,85.02,85.04,84.94,84.95,3300.0,68.7748,68.791,68.7101,68.7182,3300.0
2012-12-24 10:25:00,84.96,85.0,84.95,84.96,1900.0,68.7263,68.7587,68.7182,68.7263,1900.0
2012-12-24 10:30:00,84.96,85.19,84.96,85.13,6900.0,68.7263,68.9123,68.7263,68.8638,6900.0
2012-12-24 10:35:00,85.13,85.13,84.99,85.01,7400.0,68.8638,68.8638,68.7506,68.7667,7400.0
2012-12-24 10:40:00,84.99,85.05,84.81,84.81,6100.0,68.7506,68.7991,68.605,68.605,6100.0
2012-12-24 10:45:00,84.82,84.92,84.81,84.85,11400.0,68.613,68.6939,68.605,68.6373,11400.0
2012-12-24 10:50:00,84.83,84.96,84.78,84.8,6500.0,68.6211,68.7263,68.5807,68.5969,6500.0
2012-12-24 10:55:00,84.81,84.84,84.75,84.75,4600.0,68.605,68.6292,68.5564,68.5564,4600.0
2012-12-24 11:00:00,84.76,84.87,84.72,84.87,4500.0,68.5645,68.6535,68.5322,68.6535,4500.0
2012-12-24 11:05:00,84.87,84.92,84.87,84.9,6900.0,68.6535,68.6939,68.6535,68.6778,6900.0
2012-12-24 11:10:00,84.92,85.01,84.91,84.92,4700.0,68.6939,68.7667,68.6858,68.6939,4700.0
2012-12-24 11:15:00,84.94,85.02,84.91,85.01,6500.0,68.7101,68.7748,68.6858,68.7667,6500.0
2012-12-24 11:20:00,85.03,85.11,85.01,85.08,8100.0,68.7829,68.8476,68.7667,68.8234,8100.0
2012-12-24 11:25:00,85.05,85.07,85.0,85.07,7800.0,68.7991,68.8153,68.7587,68.8153,7800.0
2012-12-24 11:30:00,85.06,85.07,84.99,85.04,5300.0,68.8072,68.8153,68.7506,68.791,5300.0
2012-12-24 11:35:00,85.03,85.07,84.99,85.01,2900.0,68.7829,68.8153,68.7506,68.7667,2900.0
2012-12-24 11:40:00,85.04,85.06,84.99,85.05,2700.0,68.791,68.8072,68.7506,68.7991,2700.0
2012-12-24 11:45:00,85.05,85.05,84.98,84.98,4700.0,68.7991,68.7991,68.7425,68.7425,4700.0
2012-12-24 11:50:00,84.99,85.06,84.98,85.06,3500.0,68.7506,68.8072,68.7425,68.8072,3500.0
2012-12-24 11:55:00,85.04,85.07,84.98,85.0,3300.0,68.791,68.8153,68.7425,68.7587,3300.0
2012-12-24 12:00:00,85.0,85.03,84.98,85.0,4700.0,68.7587,68.7829,68.7425,68.7587,4700.0
2012-12-24 12:05:00,85.0,85.01,84.92,84.92,9100.0,68.7587,68.7667,68.6939,68.6939,9100.0
2012-12-24 12:10:00,84.95,84.95,84.84,84.84,5500.0,68.7182,68.7182,68.6292,68.6292,5500.0
2012-12-24 12:15:00,84.89,84.89,84.78,84.83,5000.0,68.6697,68.6697,68.5807,68.6211,5000.0
2012-12-24 12:20:00,84.81,84.83,84.77,84.78,3900.0,68.605,68.6211,68.5726,68.5807,3900.0
2012-12-24 12:25:00,84.81,84.88,84.79,84.86,6200.0,68.605,68.6616,68.5888,68.6454,6200.0
2012-12-24 12:30:00,84.85,84.95,84.83,84.94,6800.0,68.6373,68.7182,68.6211,68.7101,6800.0
2012-12-24 12:35:00,84.95,84.95,84.83,84.88,8800.0,68.7182,68.7182,68.6211,68.6616,8800.0
2012-12-24 12:40:00,84.9,84.93,84.83,84.86,5000.0,68.6778,68.702,68.6211,68.6454,5000.0
2012-12-24 12:45:00,84.86,84.87,84.72,84.8,4500.0,68.6454,68.6535,68.5322,68.5969,4500.0
2012-12-24 12:50:00,84.8,84.8,84.74,84.75,7200.0,68.5969,68.5969,68.5483,68.5564,7200.0
2012-12-24 12:55:00,84.77,84.92,84.75,84.85,21400.0,68.5726,68.6939,68.5564,68.6373,21400.0
2012-12-26 09:30:00,85.23,85.23,84.73,84.75,16000.0,68.9447,68.9447,68.5402,68.5564,16000.0
2012-12-26 09:35:00,84.77,85.17,84.77,85.07,11500.0,68.5726,68.8962,68.5726,68.8153,11500.0
2012-12-26 09:40:00,84.97,85.12,84.94,84.95,11000.0,68.7344,68.8557,68.7101,68.7182,11000.0
2012-12-26 09:45:00,84.95,85.03,84.94,84.97,5600.0,68.7182,68.7829,68.7101,68.7344,5600.0
2012-12-26 09:50:00,84.97,85.0,84.87,84.87,7300.0,68.7344,68.7587,68.6535,68.6535,7300.0
2012-12-26 09:55:00,84.86,85.02,84.83,84.95,13800.0,68.6454,68.7748,68.6211,68.7182,13800.0
2012-12-26 10:00:00,84.99,85.12,84.93,85.1,6200.0,68.7506,68.8557,68.702,68.8395,6200.0
2012-12-26 10:05:00,85.12,85.16,85.04,85.06,3200.0,68.8557,68.8881,68.791,68.8072,3200.0
2012-12-26 10:10:00,85.07,85.09,84.97,85.02,3200.0,68.8153,68.8315,68.7344,68.7748,3200.0
2012-12-26 10:15:00,85.08,85.11,85.0,85.02,5200.0,68.8234,68.8476,68.7587,68.7748,5200.0
2012-12-26 10:20:00,85.0,85.04,84.99,85.03,3400.0,68.7587,68.791,68.7506,68.7829,3400.0
2012-12-26 10:25:00,85.02,85.04,84.93,85.02,18600.0,68.7748,68.791,68.702,68.7748,18600.0
2012-12-26 10:30:00,85.02,85.03,84.96,85.02,3200.0,68.7748,68.7829,68.7263,68.7748,3200.0
2012-12-26 10:35:00,85.02,85.02,84.87,84.87,4300.0,68.7748,68.7748,68.6535,68.6535,4300.0
2012-12-26 10:40:00,84.87,84.97,84.87,84.93,1300.0,68.6535,68.7344,68.6535,68.702,1300.0
2012-12-26 10:45:00,84.92,84.94,84.83,84.83,5200.0,68.6939,68.7101,68.6211,68.6211,5200.0
2012-12-26 10:50:00,84.86,84.92,84.83,84.83,10000.0,68.6454,68.6939,68.6211,68.6211,10000.0
2012-12-26 10:55:00,84.85,84.87,84.73,84.74,4700.0,68.6373,68.6535,68.5402,68.5483,4700.0
2012-12-26 11:00:00,84.78,84.81,84.59,84.7,15900.0,68.5807,68.605,68.427,68.516,15900.0
2012-12-26 11:05:00,84.69,84.71,84.54,84.64,8600.0,68.5079,68.5241,68.3865,68.4674,8600.0
2012-12-26 11:10:00,84.63,84.69,84.55,84.66,6300.0,68.4593,68.5079,68.3946,68.4836,6300.0
2012-12-26 11:15:00,84.67,84.77,84.65,84.77,3900.0,68.4917,68.5726,68.4755,68.5726,3900.0
2012-12-26 11:20:00,84.77,84.77,84.72,84.74,2000.0,68.5726,68.5726,68.5322,68.5483,2000.0
2012-12-26 11:25:00,84.79,84.87,84.59,84.59,7200.0,68.5888,68.6535,68.427,68.427,7200.0
2012-12-26 11:30:00,84.59,84.76,84.52,84.76,3900.0,68.427,68.5645,68.3704,68.5645,3900.0
2012-12-26 11:35:00,84.81,84.81,84.67,84.69,2600.0,68.605,68.605,68.4917,68.5079,2600.0
2012-12-26 11:40:00,84.66,84.73,84.63,84.67,4100.0,68.4836,68.5402,68.4593,68.4917,4100.0
2012-12-26 11:45:00,84.68,84.68,84.6,84.6,1300.0,68.4998,68.4998,68.4351,68.4351,1300.0
2012-12-26 11:50:00,84.63,84.67,84.58,84.67,3800.0,68.4593,68.4917,68.4189,68.4917,3800.0
2012-12-26 11:55:00,84.65,84.73,84.65,84.7,2100.0,68.4755,68.5402,68.4755,68.516,2100.0
2012-12-26 12:00:00,84.71,84.8,84.7,84.78,9500.0,68.5241,68.5969,68.516,68.5807,9500.0
2012-12-26 12:05:00,84.77,84.82,84.75,84.78,5000.0,68.5726,68.613,68.5564,68.5807,5000.0
2012-12-26 12:10:00,84.78,84.87,84.78,84.87,4400.0,68.5807,68.6535,68.5807,68.6535,4400.0
2012-12-26 12:15:00,84.85,84.87,84.76,84.87,4100.0,68.6373,68.6535,68.5645,68.6535,4100.0
2012-12-26 12:20:00,84.91,84.96,84.88,84.91,4300.0,68.6858,68.7263,68.6616,68.6858,4300.0
2012-12-26 12:25:00,84.9,84.92,84.84,84.84,2100.0,68.6778,68.6939,68.6292,68.6292,2100.0
2012-12-26 12:30:00,84.83,84.83,84.78,84.8,2400.0,68.6211,68.6211,68.5807,68.5969,2400.0
2012-12-26 12:35:00,84.79,84.88,84.77,84.87,16600.0,68.5888,68.6616,68.5726,68.6535,16600.0
2012-12-26 12:40:00,84.82,84.85,84.74,84.74,6900.0,68.613,68.6373,68.5483,68.5483,6900.0
2012-12-26 12:45:00,84.75,84.79,84.69,84.74,3600.0,68.5564,68.5888,68.5079,68.5483,3600.0
2012-12-26 12:50:00,84.79,84.88,84.78,84.88,1800.0,68.5888,68.6616,68.5807,68.6616,1800.0
2012-12-26 12:55:00,84.81,84.99,84.81,84.89,2800.0,68.605,68.7506,68.605,68.6697,2800.0
2012-12-26 13:00:00,84.89,84.9,84.84,84.88,1800.0,68.6697,68.6778,68.6292,68.6616,1800.0
2012-12-26 13:05:00,84.88,84.9,84.84,84.9,1400.0,68.6616,68.6778,68.6292,68.6778,1400.0
2012-12-26 13:10:00,84.87,84.93,84.87,84.93,1800.0,68.6535,68.702,68.6535,68.702,1800.0
2012-12-26 13:15:00,84.96,84.98,84.9,84.9,3300.0,68.7263,68.7425,68.6778,68.6778,3300.0
2012-12-26 13:20:00,84.95,84.95,84.86,84.87,2300.0,68.7182,68.7182,68.6454,68.6535,2300.0
2012-12-26 13:25:00,84.89,84.96,84.89,84.96,1900.0,68.6697,68.7263,68.6697,68.7263,1900.0
2012-12-26 13:30:00,84.99,85.0,84.93,84.98,1500.0,68.7506,68.7587,68.702,68.7425,1500.0
2012-12-26 13:35:00,84.98,84.98,84.95,84.95,2300.0,68.7425,68.7425,68.7182,68.7182,2300.0
2012-12-26 13:40:00,84.95,84.97,84.84,84.87,9900.0,68.7182,68.7344,68.6292,68.6535,9900.0
2012-12-26 13:45:00,84.89,84.89,84.68,84.68,9700.0,68.6697,68.6697,68.4998,68.4998,9700.0
2012-12-26 13:50:00,84.68,84.72,84.63,84.7,3800.0,68.4998,68.5322,68.4593,68.516,3800.0
2012-12-26 13:55:00,84.73,84.74,84.66,84.67,1500.0,68.5402,68.5483,68.4836,68.4917,1500.0
2012-12-26 14:00:00,84.64,84.85,84.64,84.81,4700.0,68.4674,68.6373,68.4674,68.605,4700.0
2012-12-26 14:05:00,84.79,84.85,84.76,84.76,2800.0,68.5888,68.6373,68.5645,68.5645,2800.0
2012-12-26 14:10:00,84.77,84.86,84.74,84.86,2600.0,68.5726,68.6454,68.5483,68.6454,2600.0
2012-12-26 14:15:00,84.86,84.91,84.84,84.89,3100.0,68.6454,68.6858,68.6292,68.6697,3100.0
2012-12-26 14:20:00,84.86,84.88,84.81,84.82,8800.0,68.6454,68.6616,68.605,68.613,8800.0
2012-12-26 14:25:00,84.82,84.82,84.72,84.73,8100.0,68.613,68.613,68.5322,68.5402,8100.0
2012-12-26 14:30:00,84.78,84.84,84.76,84.84,1800.0,68.5807,68.6292,68.5645,68.6292,1800.0
2012-12-26 14:35:00,84.85,84.87,84.81,84.85,4800.0,68.6373,68.6535,68.605,68.6373,4800.0
2012-12-26 14:40:00,84.84,84.88,84.84,84.85,2000.0,68.6292,68.6616,68.6292,68.6373,2000.0
2012-12-26 14:45:00,84.84,84.87,84.76,84.86,4200.0,68.6292,68.6535,68.5645,68.6454,4200.0
2012-12-26 14:50:00,84.85,85.04,84.85,85.01,9200.0,68.6373,68.791,68.6373,68.7667,9200.0
2012-12-26 14:55:00,84.98,85.05,84.96,85.0,8300.0,68.7425,68.7991,68.7263,68.7587,8300.0
2012-12-26 15:00:00,84.99,85.02,84.9,84.9,4400.0,68.7506,68.7748,68.6778,68.6778,4400.0
2012-12-26 15:05:00,84.92,85.0,84.92,85.0,4800.0,68.6939,68.7587,68.6939,68.7587,4800.0
2012-12-26 15:10:00,84.99,85.03,84.94,84.94,5700.0,68.7506,68.7829,68.7101,68.7101,5700.0
2012-12-26 15:15:00,84.95,85.01,84.92,84.92,5300.0,68.7182,68.7667,68.6939,68.6939,5300.0
2012-12-26 15:20:00,84.91,84.94,84.81,84.82,3300.0,68.6858,68.7101,68.605,68.613,3300.0
2012-12-26 15:25:00,84.83,84.94,84.83,84.88,6100.0,68.6211,68.7101,68.6211,68.6616,6100.0
2012-12-26 15:30:00,84.88,84.96,84.86,84.89,5000.0,68.6616,68.7263,68.6454,68.6697,5000.0
2012-12-26 15:35:00,84.9,84.92,84.85,84.88,5200.0,68.6778,68.6939,68.6373,68.6616,5200.0
2012-12-26 15:40:00,84.86,84.86,84.76,84.78,7900.0,68.6454,68.6454,68.5645,68.5807,7900.0
2012-12-26 15:45:00,84.76,84.78,84.72,84.77,9300.0,68.5645,68.5807,68.5322,68.5726,9300.0
2012-12-26 15:50:00,84.77,84.77,84.69,84.74,12800.0,68.5726,68.5726,68.5079,68.5483,12800.0
2012-12-26 15:55:00,84.72,84.73,84.62,84.68,36100.0,68.5322,68.5402,68.4513,68.4998,36100.0
2012-12-27 09:30:00,84.68,84.7,84.51,84.58,10500.0,68.4998,68.516,68.3623,68.4189,10500.0
2012-12-27 09:35:00,84.72,85.04,84.71,84.79,6800.0,68.5322,68.791,68.5241,68.5888,6800.0
2012-12-27 09:40:00,84.82,85.07,84.82,84.9,5000.0,68.613,68.8153,68.613,68.6778,5000.0
2012-12-27 09:45:00,84.8,84.84,84.71,84.81,1800.0,68.5969,68.6292,68.5241,68.605,1800.0
2012-12-27 09:50:00,84.82,84.86,84.66,84.86,1900.0,68.613,68.6454,68.4836,68.6454,1900.0
2012-12-27 09:55:00,84.8,84.89,84.73,84.75,3700.0,68.5969,68.6697,68.5402,68.5564,3700.0
2012-12-27 10:00:00,84.71,84.74,84.64,84.74,700.0,68.5241,68.5483,68.4674,68.5483,700.0
2012-12-27 10:05:00,84.75,84.79,84.64,84.7,2200.0,68.5564,68.5888,68.4674,68.516,2200.0
2012-12-27 10:10:00,84.66,84.66,84.56,84.58,8100.0,68.4836,68.4836,68.4027,68.4189,8100.0
2012-12-27 10:15:00,84.59,84.7,84.32,84.32,10600.0,68.427,68.516,68.2086,68.2086,10600.0
2012-12-27 10:20:00,84.3,84.4,84.18,84.35,12800.0,68.1924,68.2733,68.0953,68.2328,12800.0
2012-12-27 10:25:00,84.31,84.34,84.24,84.28,3100.0,68.2005,68.2248,68.1439,68.1762,3100.0
2012-12-27 10:30:00,84.29,84.37,84.15,84.37,3800.0,68.1843,68.249,68.0711,68.249,3800.0
2012-12-27 10:35:00,84.35,84.35,84.12,84.16,3800.0,68.2328,68.2328,68.0468,68.0792,3800.0
2012-12-27 10:40:00,84.16,84.25,84.16,84.23,2800.0,68.0792,68.152,68.0792,68.1358,2800.0
2012-12-27 10:45:00,84.29,84.4,84.25,84.4,4500.0,68.1843,68.2733,68.152,68.2733,4500.0
2012-12-27 10:50:00,84.4,84.4,84.18,84.18,5200.0,68.2733,68.2733,68.0953,68.0953,5200.0
2012-12-27 10:55:00,84.25,84.27,84.21,84.23,1900.0,68.152,68.1681,68.1196,68.1358,1900.0
2012-12-27 11:00:00,84.25,84.29,84.18,84.21,11700.0,68.152,68.1843,68.0953,68.1196,11700.0
2012-12-27 11:05:00,84.18,84.19,84.02,84.03,6500.0,68.0953,68.1034,67.9659,67.974,6500.0
2012-12-27 11:10:00,84.08,84.08,83.95,84.02,5000.0,68.0144,68.0144,67.9093,67.9659,5000.0
2012-12-27 11:15:00,84.02,84.05,83.93,83.93,4000.0,67.9659,67.9902,67.8931,67.8931,4000.0
2012-12-27 11:20:00,83.97,84.06,83.94,84.0,4300.0,67.9255,67.9983,67.9012,67.9497,4300.0
2012-12-27 11:25:00,84.0,84.17,83.98,84.03,5700.0,67.9497,68.0872,67.9335,67.974,5700.0
2012-12-27 11:30:00,84.03,84.13,83.98,84.13,4100.0,67.974,68.0549,67.9335,68.0549,4100.0
2012-12-27 11:35:00,84.12,84.18,84.08,84.18,4800.0,68.0468,68.0953,68.0144,68.0953,4800.0
2012-12-27 11:40:00,84.16,84.27,84.16,84.18,3900.0,68.0792,68.1681,68.0792,68.0953,3900.0
2012-12-27 11:45:00,84.14,84.18,83.98,84.04,10800.0,68.063,68.0953,67.9335,67.9821,10800.0
2012-12-27 11:50:00,84.04,84.07,84.0,84.04,6300.0,67.9821,68.0063,67.9497,67.9821,6300.0
2012-12-27 11:55:00,84.03,84.1,83.98,84.1,4900.0,67.974,68.0306,67.9335,68.0306,4900.0
2012-12-27 12:00:00,84.12,84.15,83.98,83.99,5100.0,68.0468,68.0711,67.9335,67.9416,5100.0
2012-12-27 12:05:00,83.99,84.0,83.91,83.98,4400.0,67.9416,67.9497,67.8769,67.9335,4400.0
2012-12-27 12:10:00,83.95,84.02,83.91,84.02,3400.0,67.9093,67.9659,67.8769,67.9659,3400.0
2012-12-27 12:15:00,84.08,84.08,83.85,83.92,3600.0,68.0144,68.0144,67.8284,67.885,3600.0
2012-12-27 12:20:00,83.89,83.96,83.78,83.78,3500.0,67.8607,67.9174,67.7718,67.7718,3500.0
2012-12-27 12:25:00,83.8,83.87,83.72,83.73,6900.0,67.7879,67.8446,67.7232,67.7313,6900.0
2012-12-27 12:30:00,83.72,83.72,83.47,83.48,16700.0,67.7232,67.7232,67.521,67.5291,16700.0
2012-12-27 12:35:00,83.5,83.53,83.39,83.53,7900.0,67.5453,67.5695,67.4563,67.5695,7900.0
2012-12-27 12:40:00,83.59,83.65,83.56,83.57,2500.0,67.6181,67.6666,67.5938,67.6019,2500.0
2012-12-27 12:45:00,83.58,83.7,83.51,83.67,7300.0,67.61,67.707,67.5534,67.6828,7300.0
2012-12-27 12:50:00,83.62,83.7,83.58,83.69,2900.0,67.6423,67.707,67.61,67.699,2900.0
2012-12-27 12:55:00,83.65,83.8,83.65,83.76,5500.0,67.6666,67.7879,67.6666,67.7556,5500.0
2012-12-27 13:00:00,83.7,83.84,83.7,83.76,3900.0,67.707,67.8203,67.707,67.7556,3900.0
2012-12-27 13:05:00,83.78,83.92,83.73,83.92,2000.0,67.7718,67.885,67.7313,67.885,2000.0
2012-12-27 13:10:00,83.87,83.87,83.8,83.8,5600.0,67.8446,67.8446,67.7879,67.7879,5600.0
2012-12-27 13:15:00,83.85,84.01,83.85,83.9,2500.0,67.8284,67.9578,67.8284,67.8688,2500.0
2012-12-27 13:20:00,83.93,83.94,83.7,83.77,3200.0,67.8931,67.9012,67.707,67.7637,3200.0
2012-12-27 13:25:00,83.78,83.83,83.71,83.81,5000.0,67.7718,67.8122,67.7151,67.796,5000.0
2012-12-27 13:30:00,83.83,83.92,83.83,83.85,4500.0,67.8122,67.885,67.8122,67.8284,4500.0
2012-12-27 13:35:00,83.9,83.93,83.83,83.86,6400.0,67.8688,67.8931,67.8122,67.8365,6400.0
2012-12-27 13:40:00,83.84,83.9,83.75,83.82,2800.0,67.8203,67.8688,67.7475,67.8041,2800.0
2012-12-27 13:45:00,83.84,83.84,83.74,83.74,3600.0,67.8203,67.8203,67.7394,67.7394,3600.0
2012-12-27 13:50:00,83.76,83.79,83.73,83.73,3100.0,67.7556,67.7799,67.7313,67.7313,3100.0
2012-12-27 13:55:00,83.78,83.82,83.68,83.73,5400.0,67.7718,67.8041,67.6909,67.7313,5400.0
2012-12-27 14:00:00,83.69,83.78,83.65,83.67,3100.0,67.699,67.7718,67.6666,67.6828,3100.0
2012-12-27 14:05:00,83.63,83.68,83.55,83.68,2800.0,67.6504,67.6909,67.5857,67.6909,2800.0
2012-12-27 14:10:00,83.71,83.73,83.68,83.69,1900.0,67.7151,67.7313,67.6909,67.699,1900.0
2012-12-27 14:15:00,83.68,83.79,83.65,83.73,3900.0,67.6909,67.7799,67.6666,67.7313,3900.0
2012-12-27 14:20:00,83.73,83.8,83.62,83.66,1700.0,67.7313,67.7879,67.6423,67.6747,1700.0
2012-12-27 14:25:00,83.64,83.64,83.56,83.6,4100.0,67.6585,67.6585,67.5938,67.6262,4100.0
2012-12-27 14:30:00,83.6,83.63,83.51,83.54,4200.0,67.6262,67.6504,67.5534,67.5776,4200.0
2012-12-27 14:35:00,83.55,83.59,83.54,83.57,3900.0,67.5857,67.6181,67.5776,67.6019,3900.0
2012-12-27 14:40:00,83.58,83.83,83.58,83.83,3300.0,67.61,67.8122,67.61,67.8122,3300.0
2012-12-27 14:45:00,83.84,84.18,83.79,84.0,18000.0,67.8203,68.0953,67.7799,67.9497,18000.0
2012-12-27 14:50:00,84.02,84.1,83.96,84.0,8800.0,67.9659,68.0306,67.9174,67.9497,8800.0
2012-12-27 14:55:00,84.01,84.16,83.98,84.12,4500.0,67.9578,68.0792,67.9335,68.0468,4500.0
2012-12-27 15:00:00,84.14,84.18,84.06,84.12,3500.0,68.063,68.0953,67.9983,68.0468,3500.0
2012-12-27 15:05:00,84.18,84.34,84.18,84.2,8900.0,68.0953,68.2248,68.0953,68.1115,8900.0
2012-12-27 15:10:00,84.21,84.21,84.11,84.12,8600.0,68.1196,68.1196,68.0387,68.0468,8600.0
2012-12-27 15:15:00,84.13,84.17,84.05,84.17,12800.0,68.0549,68.0872,67.9902,68.0872,12800.0
2012-12-27 15:20:00,84.15,84.46,84.14,84.41,31900.0,68.0711,68.3218,68.063,68.2814,31900.0
2012-12-27 15:25:00,84.41,84.5,84.41,84.45,22700.0,68.2814,68.3542,68.2814,68.3137,22700.0
2012-12-27 15:30:00,84.47,84.57,84.45,84.54,14900.0,68.3299,68.4108,68.3137,68.3865,14900.0
2012-12-27 15:35:00,84.54,84.61,84.48,84.5,14100.0,68.3865,68.4432,68.338,68.3542,14100.0
2012-12-27 15:40:00,84.51,84.72,84.51,84.7,18900.0,68.3623,68.5322,68.3623,68.516,18900.0
2012-12-27 15:45:00,84.7,84.71,84.5,84.52,16500.0,68.516,68.5241,68.3542,68.3704,16500.0
2012-12-27 15:50:00,84.51,84.6,84.44,84.53,32300.0,68.3623,68.4351,68.3057,68.3785,32300.0
2012-12-27 15:55:00,84.52,84.7,84.47,84.49,35500.0,68.3704,68.516,68.3299,68.3461,35500.0
2012-12-28 09:30:00,83.74,84.05,83.69,83.93,6200.0,67.7394,67.9902,67.699,67.8931,6200.0
2012-12-28 09:35:00,83.97,83.97,83.83,83.83,4300.0,67.9255,67.9255,67.8122,67.8122,4300.0
2012-12-28 09:40:00,83.84,84.01,83.84,83.98,3600.0,67.8203,67.9578,67.8203,67.9335,3600.0
2012-12-28 09:45:00,84.0,84.0,83.76,83.9,5300.0,67.9497,67.9497,67.7556,67.8688,5300.0
2012-12-28 09:50:00,83.9,84.07,83.88,83.96,4500.0,67.8688,68.0063,67.8527,67.9174,4500.0
2012-12-28 09:55:00,83.93,84.23,83.93,84.23,1800.0,67.8931,68.1358,67.8931,68.1358,1800.0
2012-12-28 10:00:00,84.25,84.28,84.15,84.28,7800.0,68.152,68.1762,68.0711,68.1762,7800.0
2012-12-28 10:05:00,84.29,84.4,84.01,84.12,9100.0,68.1843,68.2733,67.9578,68.0468,9100.0
2012-12-28 10:10:00,84.14,84.2,83.95,84.11,5600.0,68.063,68.1115,67.9093,68.0387,5600.0
2012-12-28 10:15:00,84.16,84.36,84.15,84.36,8200.0,68.0792,68.2409,68.0711,68.2409,8200.0
2012-12-28 10:20:00,84.44,84.44,84.31,84.33,4000.0,68.3057,68.3057,68.2005,68.2167,4000.0
2012-12-28 10:25:00,84.32,84.46,84.27,84.4,3900.0,68.2086,68.3218,68.1681,68.2733,3900.0
2012-12-28 10:30:00,84.4,84.56,84.34,84.46,3500.0,68.2733,68.4027,68.2248,68.3218,3500.0
2012-12-28 10:35:00,84.42,84.52,84.42,84.45,2000.0,68.2895,68.3704,68.2895,68.3137,2000.0
2012-12-28 10:40:00,84.46,84.75,84.45,84.53,9500.0,68.3218,68.5564,68.3137,68.3785,9500.0
2012-12-28 10:45:00,84.58,84.8,84.58,84.61,7500.0,68.4189,68.5969,68.4189,68.4432,7500.0
2012-12-28 10:50:00,84.61,84.68,84.56,84.56,3800.0,68.4432,68.4998,68.4027,68.4027,3800.0
2012-12-28 10:55:00,84.57,84.74,84.5,84.61,6200.0,68.4108,68.5483,68.3542,68.4432,6200.0
2012-12-28 11:00:00,84.63,84.64,84.58,84.64,1900.0,68.4593,68.4674,68.4189,68.4674,1900.0
2012-12-28 11:05:00,84.64,84.64,84.46,84.5,2700.0,68.4674,68.4674,68.3218,68.3542,2700.0
2012-12-28 11:10:00,84.47,84.55,84.4,84.4,2100.0,68.3299,68.3946,68.2733,68.2733,2100.0
2012-12-28 11:15:00,84.46,84.55,84.46,84.54,900.0,68.3218,68.3946,68.3218,68.3865,900.0
2012-12-28 11:20:00,84.54,84.54,84.42,84.43,2000.0,68.3865,68.3865,68.2895,68.2976,2000.0
2012-12-28 11:25:00,84.42,84.42,84.32,84.41,2000.0,68.2895,68.2895,68.2086,68.2814,2000.0
2012-12-28 11:30:00,84.34,84.4,84.32,84.33,7400.0,68.2248,68.2733,68.2086,68.2167,7400.0
2012-12-28 11:35:00,84.38,84.5,84.34,84.43,5700.0,68.2571,68.3542,68.2248,68.2976,5700.0
2012-12-28 11:40:00,84.42,84.53,84.4,84.43,3100.0,68.2895,68.3785,68.2733,68.2976,3100.0
2012-12-28 11:45:00,84.44,84.52,84.4,84.46,2000.0,68.3057,68.3704,68.2733,68.3218,2000.0
2012-12-28 11:50:00,84.47,84.5,84.43,84.43,700.0,68.3299,68.3542,68.2976,68.2976,700.0
2012-12-28 11:55:00,84.42,84.47,84.36,84.44,2900.0,68.2895,68.3299,68.2409,68.3057,2900.0
2012-12-28 12:00:00,84.45,84.6,84.44,84.56,3600.0,68.3137,68.4351,68.3057,68.4027,3600.0
2012-12-28 12:05:00,84.53,84.59,84.5,84.59,3000.0,68.3785,68.427,68.3542,68.427,3000.0
2012-12-28 12:10:00,84.54,84.71,84.52,84.66,6400.0,68.3865,68.5241,68.3704,68.4836,6400.0
2012-12-28 12:15:00,84.64,84.73,84.62,84.71,2000.0,68.4674,68.5402,68.4513,68.5241,2000.0
2012-12-28 12:20:00,84.72,84.74,84.6,84.65,4100.0,68.5322,68.5483,68.4351,68.4755,4100.0
2012-12-28 12:25:00,84.67,84.75,84.64,84.75,3900.0,68.4917,68.5564,68.4674,68.5564,3900.0
2012-12-28 12:30:00,84.75,84.75,84.7,84.71,2000.0,68.5564,68.5564,68.516,68.5241,2000.0
2012-12-28 12:35:00,84.73,84.73,84.66,84.66,1000.0,68.5402,68.5402,68.4836,68.4836,1000.0
2012-12-28 12:40:00,84.63,84.69,84.63,84.66,2500.0,68.4593,68.5079,68.4593,68.4836,2500.0
2012-12-28 12:45:00,84.65,84.67,84.57,84.67,2400.0,68.4755,68.4917,68.4108,68.4917,2400.0
2012-12-28 12:50:00,84.68,84.68,84.63,84.63,1200.0,68.4998,68.4998,68.4593,68.4593,1200.0
2012-12-28 12:55:00,84.57,84.6,84.56,84.56,1100.0,68.4108,68.4351,68.4027,68.4027,1100.0
2012-12-28 13:00:00,84.59,84.62,84.55,84.62,1900.0,68.427,68.4513,68.3946,68.4513,1900.0
2012-12-28 13:05:00,84.58,84.58,84.54,84.58,1400.0,68.4189,68.4189,68.3865,68.4189,1400.0
2012-12-28 13:10:00,84.6,84.67,84.59,84.62,1300.0,68.4351,68.4917,68.427,68.4513,1300.0
2012-12-28 13:15:00,84.62,84.62,84.56,84.6,1600.0,68.4513,68.4513,68.4027,68.4351,1600.0
2012-12-28 13:20:00,84.62,84.67,84.56,84.56,4200.0,68.4513,68.4917,68.4027,68.4027,4200.0
2012-12-28 13:25:00,84.57,84.58,84.48,84.49,3400.0,68.4108,68.4189,68.338,68.3461,3400.0
2012-12-28 13:30:00,84.47,84.49,84.44,84.44,1100.0,68.3299,68.3461,68.3057,68.3057,1100.0
2012-12-28 13:35:00,84.48,84.5,84.48,84.48,700.0,68.338,68.3542,68.338,68.338,700.0
2012-12-28 13:40:00,84.48,84.63,84.48,84.63,1500.0,68.338,68.4593,68.338,68.4593,1500.0
2012-12-28 13:45:00,84.63,84.63,84.56,84.56,1000.0,68.4593,68.4593,68.4027,68.4027,1000.0
2012-12-28 13:50:00,84.56,84.59,84.52,84.54,2400.0,68.4027,68.427,68.3704,68.3865,2400.0
2012-12-28 13:55:00,84.57,84.57,84.47,84.56,2200.0,68.4108,68.4108,68.3299,68.4027,2200.0
2012-12-28 14:00:00,84.53,84.57,84.5,84.5,1600.0,68.3785,68.4108,68.3542,68.3542,1600.0
2012-12-28 14:05:00,84.48,84.48,84.37,84.39,2800.0,68.338,68.338,68.249,68.2652,2800.0
2012-12-28 14:10:00,84.43,84.44,84.41,84.43,1200.0,68.2976,68.3057,68.2814,68.2976,1200.0
2012-12-28 14:15:00,84.43,84.44,84.41,84.44,1100.0,68.2976,68.3057,68.2814,68.3057,1100.0
2012-12-28 14:20:00,84.45,84.53,84.43,84.52,2000.0,68.3137,68.3785,68.2976,68.3704,2000.0
2012-12-28 14:25:00,84.54,84.55,84.37,84.43,4100.0,68.3865,68.3946,68.249,68.2976,4100.0
2012-12-28 14:30:00,84.4,84.45,84.39,84.4,1300.0,68.2733,68.3137,68.2652,68.2733,1300.0
2012-12-28 14:35:00,84.42,84.47,84.4,84.44,4500.0,68.2895,68.3299,68.2733,68.3057,4500.0
2012-12-28 14:40:00,84.43,84.54,84.43,84.54,3100.0,68.2976,68.3865,68.2976,68.3865,3100.0
2012-12-28 14:45:00,84.54,84.57,84.52,84.57,7700.0,68.3865,68.4108,68.3704,68.4108,7700.0
2012-12-28 14:50:00,84.55,84.58,84.53,84.53,6400.0,68.3946,68.4189,68.3785,68.3785,6400.0
2012-12-28 14:55:00,84.53,84.56,84.53,84.56,3800.0,68.3785,68.4027,68.3785,68.4027,3800.0
2012-12-28 15:00:00,84.55,84.56,84.44,84.45,23800.0,68.3946,68.4027,68.3057,68.3137,23800.0
2012-12-28 15:05:00,84.45,84.48,84.4,84.46,2800.0,68.3137,68.338,68.2733,68.3218,2800.0
2012-12-28 15:10:00,84.41,84.42,84.33,84.35,10500.0,68.2814,68.2895,68.2167,68.2328,10500.0
2012-12-28 15:15:00,84.35,84.51,84.35,84.48,7600.0,68.2328,68.3623,68.2328,68.338,7600.0
2012-12-28 15:20:00,84.48,84.51,84.33,84.43,7500.0,68.338,68.3623,68.2167,68.2976,7500.0
2012-12-28 15:25:00,84.45,84.46,84.32,84.35,14400.0,68.3137,68.3218,68.2086,68.2328,14400.0
2012-12-28 15:30:00,84.35,84.37,84.33,84.33,6600.0,68.2328,68.249,68.2167,68.2167,6600.0
2012-12-28 15:35:00,84.33,84.43,83.95,84.06,38300.0,68.2167,68.2976,67.9093,67.9983,38300.0
2012-12-28 15:40:00,84.0,84.18,84.0,84.08,18600.0,67.9497,68.0953,67.9497,68.0144,18600.0
2012-12-28 15:45:00,84.1,84.1,83.81,83.86,25300.0,68.0306,68.0306,67.796,67.8365,25300.0
2012-12-28 15:50:00,83.87,83.93,83.71,83.93,25300.0,67.8446,67.8931,67.7151,67.8931,25300.0
2012-12-28 15:55:00,83.94,84.03,83.84,83.85,30500.0,67.9012,67.974,67.8203,67.8284,30500.0
2012-12-31 09:30:00,83.53,83.79,83.16,83.79,17500.0,67.5695,67.7799,67.2702,67.7799,17500.0
2012-12-31 09:35:00,83.8,84.2,83.8,84.2,7200.0,67.7879,68.1115,67.7879,68.1115,7200.0
2012-12-31 09:40:00,84.22,84.47,84.22,84.31,17600.0,68.1277,68.3299,68.1277,68.2005,17600.0
2012-12-31 09:45:00,84.26,84.39,83.97,84.03,9400.0,68.16,68.2652,67.9255,67.974,9400.0
2012-12-31 09:50:00,84.01,84.04,83.91,84.04,6900.0,67.9578,67.9821,67.8769,67.9821,6900.0
2012-12-31 09:55:00,84.09,84.34,84.01,84.27,6800.0,68.0225,68.2248,67.9578,68.1681,6800.0
2012-12-31 10:00:00,84.31,84.31,84.06,84.14,6100.0,68.2005,68.2005,67.9983,68.063,6100.0
2012-12-31 10:05:00,84.12,84.33,84.12,84.22,6600.0,68.0468,68.2167,68.0468,68.1277,6600.0
2012-12-31 10:10:00,84.26,84.3,84.17,84.22,2000.0,68.16,68.1924,68.0872,68.1277,2000.0
2012-12-31 10:15:00,84.17,84.23,84.03,84.03,5100.0,68.0872,68.1358,67.974,67.974,5100.0
2012-12-31 10:20:00,84.07,84.17,84.05,84.17,3400.0,68.0063,68.0872,67.9902,68.0872,3400.0
2012-12-31 10:25:00,84.16,84.47,84.09,84.26,6800.0,68.0792,68.3299,68.0225,68.16,6800.0
2012-12-31 10:30:00,84.26,84.26,84.16,84.23,3500.0,68.16,68.16,68.0792,68.1358,3500.0
2012-12-31 10:35:00,84.21,84.33,84.2,84.33,4100.0,68.1196,68.2167,68.1115,68.2167,4100.0
2012-12-31 10:40:00,84.28,84.28,84.12,84.12,7800.0,68.1762,68.1762,68.0468,68.0468,7800.0
2012-12-31 10:45:00,84.13,84.13,84.02,84.02,3100.0,68.0549,68.0549,67.9659,67.9659,3100.0
2012-12-31 10:50:00,84.05,84.13,83.98,84.13,6700.0,67.9902,68.0549,67.9335,68.0549,6700.0
2012-12-31 10:55:00,84.15,84.15,84.04,84.04,1900.0,68.0711,68.0711,67.9821,67.9821,1900.0
2012-12-31 11:00:00,84.01,84.33,83.99,84.33,10700.0,67.9578,68.2167,67.9416,68.2167,10700.0
2012-12-31 11:05:00,84.28,84.28,84.02,84.08,10300.0,68.1762,68.1762,67.9659,68.0144,10300.0
2012-12-31 11:10:00,84.1,84.18,84.07,84.13,5900.0,68.0306,68.0953,68.0063,68.0549,5900.0
2012-12-31 11:15:00,84.09,84.15,84.04,84.04,2300.0,68.0225,68.0711,67.9821,67.9821,2300.0
2012-12-31 11:20:00,84.06,84.11,83.94,83.96,6100.0,67.9983,68.0387,67.9012,67.9174,6100.0
2012-12-31 11:25:00,83.96,83.98,83.79,83.79,15400.0,67.9174,67.9335,67.7799,67.7799,15400.0
2012-12-31 11:30:00,83.82,83.91,83.8,83.89,26300.0,67.8041,67.8769,67.7879,67.8607,26300.0
2012-12-31 11:35:00,83.9,83.9,83.79,83.84,14800.0,67.8688,67.8688,67.7799,67.8203,14800.0
2012-12-31 11:40:00,83.82,83.9,83.8,83.85,6300.0,67.8041,67.8688,67.7879,67.8284,6300.0
2012-12-31 11:45:00,83.83,83.85,83.77,83.77,8200.0,67.8122,67.8284,67.7637,67.7637,8200.0
2012-12-31 11:50:00,83.76,83.77,83.68,83.68,3600.0,67.7556,67.7637,67.6909,67.6909,3600.0
2012-12-31 11:55:00,83.71,83.82,83.7,83.77,7200.0,67.7151,67.8041,67.707,67.7637,7200.0
2012-12-31 12:00:00,83.77,83.87,83.76,83.82,5200.0,67.7637,67.8446,67.7556,67.8041,5200.0
2012-12-31 12:05:00,83.83,83.84,83.77,83.77,6700.0,67.8122,67.8203,67.7637,67.7637,6700.0
2012-12-31 12:10:00,83.76,83.84,83.76,83.81,4100.0,67.7556,67.8203,67.7556,67.796,4100.0
2012-12-31 12:15:00,83.81,83.83,83.8,83.81,4700.0,67.796,67.8122,67.7879,67.796,4700.0
2012-12-31 12:20:00,83.8,83.82,83.77,83.77,2800.0,67.7879,67.8041,67.7637,67.7637,2800.0
2012-12-31 12:25:00,83.78,83.84,83.77,83.83,3800.0,67.7718,67.8203,67.7637,67.8122,3800.0
2012-12-31 12:30:00,83.81,83.86,83.78,83.79,7300.0,67.796,67.8365,67.7718,67.7799,7300.0
2012-12-31 12:35:00,83.81,83.87,83.77,83.86,4800.0,67.796,67.8446,67.7637,67.8365,4800.0
2012-12-31 12:40:00,83.86,84.15,83.86,84.02,14500.0,67.8365,68.0711,67.8365,67.9659,14500.0
2012-12-31 12:45:00,84.02,84.42,84.02,84.35,11200.0,67.9659,68.2895,67.9659,68.2328,11200.0
2012-12-31 12:50:00,84.35,84.42,84.24,84.24,9200.0,68.2328,68.2895,68.1439,68.1439,9200.0
2012-12-31 12:55:00,84.26,84.26,84.07,84.23,11300.0,68.16,68.16,68.0063,68.1358,11300.0
2012-12-31 13:00:00,84.25,84.31,84.17,84.21,11100.0,68.152,68.2005,68.0872,68.1196,11100.0
2012-12-31 13:05:00,84.21,84.32,84.04,84.31,17700.0,68.1196,68.2086,67.9821,68.2005,17700.0
2012-12-31 13:10:00,84.34,84.57,84.25,84.53,12400.0,68.2248,68.4108,68.152,68.3785,12400.0
2012-12-31 13:15:00,84.54,84.63,84.46,84.46,4300.0,68.3865,68.4593,68.3218,68.3218,4300.0
2012-12-31 13:20:00,84.42,84.61,84.31,84.55,8200.0,68.2895,68.4432,68.2005,68.3946,8200.0
2012-12-31 13:25:00,84.55,84.55,84.48,84.48,3100.0,68.3946,68.3946,68.338,68.338,3100.0
2012-12-31 13:30:00,84.47,84.47,84.34,84.38,5300.0,68.3299,68.3299,68.2248,68.2571,5300.0
2012-12-31 13:35:00,84.41,84.44,84.35,84.38,2900.0,68.2814,68.3057,68.2328,68.2571,2900.0
2012-12-31 13:40:00,84.42,84.54,84.35,84.35,3600.0,68.2895,68.3865,68.2328,68.2328,3600.0
2012-12-31 13:45:00,84.37,84.74,84.02,84.14,19900.0,68.249,68.5483,67.9659,68.063,19900.0
2012-12-31 13:50:00,84.09,84.2,84.0,84.18,5900.0,68.0225,68.1115,67.9497,68.0953,5900.0
2012-12-31 13:55:00,84.12,84.35,84.12,84.25,3600.0,68.0468,68.2328,68.0468,68.152,3600.0
2012-12-31 14:00:00,84.24,84.26,84.18,84.26,3900.0,68.1439,68.16,68.0953,68.16,3900.0
2012-12-31 14:05:00,84.26,84.41,84.26,84.35,3900.0,68.16,68.2814,68.16,68.2328,3900.0
2012-12-31 14:10:00,84.32,84.33,84.25,84.26,6300.0,68.2086,68.2167,68.152,68.16,6300.0
2012-12-31 14:15:00,84.26,84.44,84.26,84.37,8500.0,68.16,68.3057,68.16,68.249,8500.0
2012-12-31 14:20:00,84.38,84.56,84.38,84.47,9900.0,68.2571,68.4027,68.2571,68.3299,9900.0
2012-12-31 14:25:00,84.48,84.57,84.47,84.57,3400.0,68.338,68.4108,68.3299,68.4108,3400.0
2012-12-31 14:30:00,84.55,84.68,84.54,84.58,5000.0,68.3946,68.4998,68.3865,68.4189,5000.0
2012-12-31 14:35:00,84.54,84.54,84.43,84.49,7100.0,68.3865,68.3865,68.2976,68.3461,7100.0
2012-12-31 14:40:00,84.51,84.6,84.48,84.59,4100.0,68.3623,68.4351,68.338,68.427,4100.0
2012-12-31 14:45:00,84.58,84.75,84.5,84.65,13300.0,68.4189,68.5564,68.3542,68.4755,13300.0
2012-12-31 14:50:00,84.62,84.71,84.56,84.66,9200.0,68.4513,68.5241,68.4027,68.4836,9200.0
2012-12-31 14:55:00,84.64,84.93,84.63,84.86,11700.0,68.4674,68.702,68.4593,68.6454,11700.0
2012-12-31 15:00:00,84.9,85.11,84.89,84.94,19000.0,68.6778,68.8476,68.6697,68.7101,19000.0
2012-12-31 15:05:00,84.92,84.98,84.89,84.91,4600.0,68.6939,68.7425,68.6697,68.6858,4600.0
2012-12-31 15:10:00,84.91,84.91,84.69,84.75,13900.0,68.6858,68.6858,68.5079,68.5564,13900.0
2012-12-31 15:15:00,84.78,84.8,84.68,84.72,20300.0,68.5807,68.5969,68.4998,68.5322,20300.0
2012-12-31 15:20:00,84.71,84.74,84.62,84.64,13400.0,68.5241,68.5483,68.4513,68.4674,13400.0
2012-12-31 15:25:00,84.66,84.72,84.41,84.55,29500.0,68.4836,68.5322,68.2814,68.3946,29500.0
2012-12-31 15:30:00,84.56,84.71,84.56,84.68,10000.0,68.4027,68.5241,68.4027,68.4998,10000.0
2012-12-31 15:35:00,84.72,84.81,84.72,84.79,9800.0,68.5322,68.605,68.5322,68.5888,9800.0
2012-12-31 15:40:00,84.82,84.84,84.69,84.76,13400.0,68.613,68.6292,68.5079,68.5645,13400.0
2012-12-31 15:45:00,84.76,84.98,84.75,84.97,16900.0,68.5645,68.7425,68.5564,68.7344,16900.0
2012-12-31 15:50:00,84.93,85.17,84.93,84.97,19100.0,68.702,68.8962,68.702,68.7344,19100.0
2012-12-31 15:55:00,84.96,85.1,84.84,85.09,71100.0,68.7263,68.8395,68.6292,68.8315,71100.0
2013-01-02 09:30:00,87.45,88.04,87.21,88.04,6300.0,70.7405,71.2178,70.5464,71.2178,6300.0
2013-01-02 09:35:00,88.04,88.52,87.78,88.15,83700.0,71.2178,71.6061,71.0075,71.3068,83700.0
2013-01-02 09:40:00,88.11,88.21,87.88,88.03,47700.0,71.2744,71.3553,71.0884,71.2097,47700.0
2013-01-02 09:45:00,88.02,88.41,87.87,88.34,34200.0,71.2016,71.5171,71.0803,71.4605,34200.0
2013-01-02 09:50:00,88.41,88.58,88.29,88.55,27200.0,71.5171,71.6546,71.42,71.6303,27200.0
2013-01-02 09:55:00,88.55,88.55,88.16,88.21,20900.0,71.6303,71.6303,71.3149,71.3553,20900.0
2013-01-02 10:00:00,88.22,88.31,87.99,88.01,36400.0,71.3634,71.4362,71.1773,71.1935,36400.0
2013-01-02 10:05:00,88.01,88.08,87.95,88.02,24700.0,71.1935,71.2501,71.145,71.2016,24700.0
2013-01-02 10:10:00,88.01,88.1,87.96,88.0,23000.0,71.1935,71.2663,71.1531,71.1854,23000.0
2013-01-02 10:15:00,88.0,88.04,87.97,87.98,32100.0,71.1854,71.2178,71.1612,71.1692,32100.0
2013-01-02 10:20:00,87.99,88.05,87.97,88.03,27900.0,71.1773,71.2259,71.1612,71.2097,27900.0
2013-01-02 10:25:00,88.04,88.1,88.03,88.05,21600.0,71.2178,71.2663,71.2097,71.2259,21600.0
2013-01-02 10:30:00,88.07,88.16,88.01,88.12,28000.0,71.2421,71.3149,71.1935,71.2825,28000.0
2013-01-02 10:35:00,88.13,88.13,87.98,88.01,26400.0,71.2906,71.2906,71.1692,71.1935,26400.0
2013-01-02 10:40:00,88.01,88.03,87.97,88.01,23100.0,71.1935,71.2097,71.1612,71.1935,23100.0
2013-01-02 10:45:00,88.0,88.03,87.98,88.01,27900.0,71.1854,71.2097,71.1692,71.1935,27900.0
2013-01-02 10:50:00,88.01,88.08,87.97,87.97,38800.0,71.1935,71.2501,71.1612,71.1612,38800.0
2013-01-02 10:55:00,87.98,88.01,87.88,87.92,24100.0,71.1692,71.1935,71.0884,71.1207,24100.0
2013-01-02 11:00:00,87.9,87.96,87.85,87.88,13400.0,71.1045,71.1531,71.0641,71.0884,13400.0
2013-01-02 11:05:00,87.89,87.89,87.73,87.75,15700.0,71.0964,71.0964,70.967,70.9832,15700.0
2013-01-02 11:10:00,87.74,87.77,87.64,87.64,13600.0,70.9751,70.9994,70.8942,70.8942,13600.0
2013-01-02 11:15:00,87.65,87.75,87.54,87.73,20600.0,70.9023,70.9832,70.8133,70.967,20600.0
2013-01-02 11:20:00,87.73,87.73,87.54,87.57,18200.0,70.967,70.967,70.8133,70.8376,18200.0
2013-01-02 11:25:00,87.59,87.69,87.54,87.63,13200.0,70.8538,70.9347,70.8133,70.8861,13200.0
2013-01-02 11:30:00,87.62,87.71,87.58,87.69,11300.0,70.878,70.9508,70.8457,70.9347,11300.0
2013-01-02 11:35:00,87.72,87.77,87.51,87.51,9800.0,70.9589,70.9994,70.7891,70.7891,9800.0
2013-01-02 11:40:00,87.53,87.59,87.45,87.45,12900.0,70.8052,70.8538,70.7405,70.7405,12900.0
2013-01-02 11:45:00,87.48,87.51,87.29,87.29,21500.0,70.7648,70.7891,70.6111,70.6111,21500.0
2013-01-02 11:50:00,87.31,87.32,87.11,87.11,28300.0,70.6273,70.6354,70.4655,70.4655,28300.0
2013-01-02 11:55:00,87.12,87.14,87.01,87.01,20900.0,70.4736,70.4898,70.3846,70.3846,20900.0
2013-01-02 12:00:00,87.02,87.04,86.9,86.94,15800.0,70.3927,70.4089,70.2956,70.328,15800.0
2013-01-02 12:05:00,86.97,87.04,86.81,86.81,21900.0,70.3522,70.4089,70.2228,70.2228,21900.0
2013-01-02 12:10:00,86.84,86.86,86.76,86.78,14400.0,70.2471,70.2633,70.1824,70.1985,14400.0
2013-01-02 12:15:00,86.79,86.82,86.75,86.8,17900.0,70.2066,70.2309,70.1743,70.2147,17900.0
2013-01-02 12:20:00,86.79,86.83,86.71,86.74,19100.0,70.2066,70.239,70.1419,70.1662,19100.0
2013-01-02 12:25:00,86.75,86.83,86.71,86.75,20700.0,70.1743,70.239,70.1419,70.1743,20700.0
2013-01-02 12:30:00,86.76,86.84,86.7,86.71,24600.0,70.1824,70.2471,70.1338,70.1419,24600.0
2013-01-02 12:35:00,86.7,86.88,86.66,86.8,30100.0,70.1338,70.2794,70.1015,70.2147,30100.0
2013-01-02 12:40:00,86.81,86.85,86.76,86.79,21200.0,70.2228,70.2552,70.1824,70.2066,21200.0
2013-01-02 12:45:00,86.78,86.81,86.72,86.76,19200.0,70.1985,70.2228,70.15,70.1824,19200.0
2013-01-02 12:50:00,86.76,86.8,86.62,86.64,31400.0,70.1824,70.2147,70.0691,70.0853,31400.0
2013-01-02 12:55:00,86.63,86.64,86.54,86.59,20300.0,70.0772,70.0853,70.0044,70.0448,20300.0
2013-01-02 13:00:00,86.6,86.64,86.53,86.59,10300.0,70.0529,70.0853,69.9963,70.0448,10300.0
2013-01-02 13:05:00,86.6,86.68,86.58,86.65,20500.0,70.0529,70.1176,70.0368,70.0934,20500.0
2013-01-02 13:10:00,86.65,86.69,86.64,86.67,7100.0,70.0934,70.1257,70.0853,70.1096,7100.0
2013-01-02 13:15:00,86.65,86.69,86.64,86.67,10200.0,70.0934,70.1257,70.0853,70.1096,10200.0
2013-01-02 13:20:00,86.67,86.68,86.56,86.56,22200.0,70.1096,70.1176,70.0206,70.0206,22200.0
2013-01-02 13:25:00,86.59,86.59,86.54,86.54,11400.0,70.0448,70.0448,70.0044,70.0044,11400.0
2013-01-02 13:30:00,86.58,86.66,86.56,86.61,20900.0,70.0368,70.1015,70.0206,70.061,20900.0
2013-01-02 13:35:00,86.62,86.64,86.51,86.56,17200.0,70.0691,70.0853,69.9801,70.0206,17200.0
2013-01-02 13:40:00,86.56,86.58,86.52,86.54,14500.0,70.0206,70.0368,69.9882,70.0044,14500.0
2013-01-02 13:45:00,86.54,86.71,86.53,86.7,13400.0,70.0044,70.1419,69.9963,70.1338,13400.0
2013-01-02 13:50:00,86.71,86.85,86.7,86.85,9300.0,70.1419,70.2552,70.1338,70.2552,9300.0
2013-01-02 13:55:00,86.86,87.07,86.86,86.93,17100.0,70.2633,70.4331,70.2633,70.3199,17100.0
2013-01-02 14:00:00,86.93,86.96,86.87,86.91,15800.0,70.3199,70.3441,70.2713,70.3037,15800.0
2013-01-02 14:05:00,86.91,86.92,86.84,86.9,10600.0,70.3037,70.3118,70.2471,70.2956,10600.0
2013-01-02 14:10:00,86.94,87.0,86.83,86.9,17200.0,70.328,70.3765,70.239,70.2956,17200.0
2013-01-02 14:15:00,86.91,86.95,86.87,86.91,16600.0,70.3037,70.3361,70.2713,70.3037,16600.0
2013-01-02 14:20:00,86.95,86.98,86.91,86.94,16200.0,70.3361,70.3603,70.3037,70.328,16200.0
2013-01-02 14:25:00,86.94,86.95,86.9,86.92,10600.0,70.328,70.3361,70.2956,70.3118,10600.0
2013-01-02 14:30:00,86.94,86.95,86.87,86.92,16800.0,70.328,70.3361,70.2713,70.3118,16800.0
2013-01-02 14:35:00,86.91,87.0,86.88,86.96,13100.0,70.3037,70.3765,70.2794,70.3441,13100.0
2013-01-02 14:40:00,86.96,86.98,86.93,86.95,12700.0,70.3441,70.3603,70.3199,70.3361,12700.0
2013-01-02 14:45:00,86.95,87.04,86.84,87.03,20500.0,70.3361,70.4089,70.2471,70.4008,20500.0
2013-01-02 14:50:00,87.04,87.08,87.01,87.02,19400.0,70.4089,70.4412,70.3846,70.3927,19400.0
2013-01-02 14:55:00,87.02,87.03,87.01,87.02,25500.0,70.3927,70.4008,70.3846,70.3927,25500.0
2013-01-02 15:00:00,87.04,87.08,87.01,87.07,28000.0,70.4089,70.4412,70.3846,70.4331,28000.0
2013-01-02 15:05:00,87.08,87.1,87.02,87.03,26500.0,70.4412,70.4574,70.3927,70.4008,26500.0
2013-01-02 15:10:00,87.04,87.06,87.01,87.04,22100.0,70.4089,70.425,70.3846,70.4089,22100.0
2013-01-02 15:15:00,87.04,87.14,87.02,87.11,19800.0,70.4089,70.4898,70.3927,70.4655,19800.0
2013-01-02 15:20:00,87.11,87.2,87.04,87.07,24900.0,70.4655,70.5383,70.4089,70.4331,24900.0
2013-01-02 15:25:00,87.07,87.19,87.04,87.12,26900.0,70.4331,70.5302,70.4089,70.4736,26900.0
2013-01-02 15:30:00,87.14,87.17,87.08,87.11,32300.0,70.4898,70.514,70.4412,70.4655,32300.0
2013-01-02 15:35:00,87.12,87.21,87.05,87.2,39800.0,70.4736,70.5464,70.4169,70.5383,39800.0
2013-01-02 15:40:00,87.2,87.21,87.15,87.17,34700.0,70.5383,70.5464,70.4978,70.514,34700.0
2013-01-02 15:45:00,87.18,87.21,87.1,87.13,45700.0,70.5221,70.5464,70.4574,70.4817,45700.0
2013-01-02 15:50:00,87.13,87.35,87.13,87.35,47400.0,70.4817,70.6596,70.4817,70.6596,47400.0
2013-01-02 15:55:00,87.36,87.67,87.36,87.66,93700.0,70.6677,70.9185,70.6677,70.9104,93700.0
2013-01-03 09:30:00,87.6,87.72,87.45,87.72,15500.0,70.8619,70.9589,70.7405,70.9589,15500.0
2013-01-03 09:35:00,87.75,87.9,87.66,87.88,7100.0,70.9832,71.1045,70.9104,71.0884,7100.0
2013-01-03 09:40:00,87.91,88.19,87.79,87.89,15000.0,71.1126,71.3391,71.0156,71.0964,15000.0
2013-01-03 09:45:00,87.96,88.09,87.88,88.05,9800.0,71.1531,71.2582,71.0884,71.2259,9800.0
2013-01-03 09:50:00,88.01,88.05,87.84,87.85,17400.0,71.1935,71.2259,71.056,71.0641,17400.0
2013-01-03 09:55:00,87.89,88.06,87.85,87.95,8600.0,71.0964,71.234,71.0641,71.145,8600.0
2013-01-03 10:00:00,87.98,88.07,87.93,87.93,8200.0,71.1692,71.2421,71.1288,71.1288,8200.0
2013-01-03 10:05:00,87.93,88.08,87.91,88.08,5700.0,71.1288,71.2501,71.1126,71.2501,5700.0
2013-01-03 10:10:00,88.05,88.14,88.02,88.07,9300.0,71.2259,71.2987,71.2016,71.2421,9300.0
2013-01-03 10:15:00,88.09,88.14,88.05,88.05,6500.0,71.2582,71.2987,71.2259,71.2259,6500.0
2013-01-03 10:20:00,88.06,88.14,88.02,88.03,10500.0,71.234,71.2987,71.2016,71.2097,10500.0
2013-01-03 10:25:00,88.07,88.07,87.92,88.04,12900.0,71.2421,71.2421,71.1207,71.2178,12900.0
2013-01-03 10:30:00,88.06,88.06,87.96,88.0,19200.0,71.234,71.234,71.1531,71.1854,19200.0
2013-01-03 10:35:00,87.98,88.02,87.96,88.02,7700.0,71.1692,71.2016,71.1531,71.2016,7700.0
2013-01-03 10:40:00,88.06,88.14,88.04,88.12,9900.0,71.234,71.2987,71.2178,71.2825,9900.0
2013-01-03 10:45:00,88.13,88.17,88.09,88.12,9500.0,71.2906,71.3229,71.2582,71.2825,9500.0
2013-01-03 10:50:00,88.12,88.18,88.11,88.12,7300.0,71.2825,71.331,71.2744,71.2825,7300.0
2013-01-03 10:55:00,88.15,88.15,88.07,88.12,3500.0,71.3068,71.3068,71.2421,71.2825,3500.0
2013-01-03 11:00:00,88.12,88.24,88.12,88.14,16600.0,71.2825,71.3796,71.2825,71.2987,16600.0
2013-01-03 11:05:00,88.12,88.24,88.1,88.2,9800.0,71.2825,71.3796,71.2663,71.3472,9800.0
2013-01-03 11:10:00,88.21,88.3,88.2,88.27,7100.0,71.3553,71.4281,71.3472,71.4038,7100.0
2013-01-03 11:15:00,88.27,88.32,88.25,88.27,4500.0,71.4038,71.4443,71.3877,71.4038,4500.0
2013-01-03 11:20:00,88.27,88.35,88.22,88.35,5600.0,71.4038,71.4685,71.3634,71.4685,5600.0
2013-01-03 11:25:00,88.33,88.36,88.3,88.32,3500.0,71.4524,71.4766,71.4281,71.4443,3500.0
2013-01-03 11:30:00,88.35,88.47,88.35,88.43,11200.0,71.4685,71.5656,71.4685,71.5333,11200.0
2013-01-03 11:35:00,88.44,88.5,88.44,88.5,11900.0,71.5414,71.5899,71.5414,71.5899,11900.0
2013-01-03 11:40:00,88.5,88.51,88.45,88.51,7300.0,71.5899,71.598,71.5494,71.598,7300.0
2013-01-03 11:45:00,88.53,88.55,88.48,88.49,53200.0,71.6142,71.6303,71.5737,71.5818,53200.0
2013-01-03 11:50:00,88.48,88.53,88.41,88.5,31800.0,71.5737,71.6142,71.5171,71.5899,31800.0
2013-01-03 11:55:00,88.5,88.51,88.43,88.5,6300.0,71.5899,71.598,71.5333,71.5899,6300.0
2013-01-03 12:00:00,88.49,88.54,88.47,88.54,147700.0,71.5818,71.6222,71.5656,71.6222,147700.0
2013-01-03 12:05:00,88.55,88.58,88.48,88.53,8000.0,71.6303,71.6546,71.5737,71.6142,8000.0
2013-01-03 12:10:00,88.51,88.55,88.46,88.52,7000.0,71.598,71.6303,71.5575,71.6061,7000.0
2013-01-03 12:15:00,88.52,88.55,88.5,88.52,5700.0,71.6061,71.6303,71.5899,71.6061,5700.0
2013-01-03 12:20:00,88.52,88.55,88.5,88.54,5100.0,71.6061,71.6303,71.5899,71.6222,5100.0
2013-01-03 12:25:00,88.54,88.55,88.5,88.55,4700.0,71.6222,71.6303,71.5899,71.6303,4700.0
2013-01-03 12:30:00,88.55,88.55,88.38,88.45,4800.0,71.6303,71.6303,71.4928,71.5494,4800.0
2013-01-03 12:35:00,88.48,88.5,88.44,88.5,3700.0,71.5737,71.5899,71.5414,71.5899,3700.0
2013-01-03 12:40:00,88.5,88.55,88.44,88.55,4600.0,71.5899,71.6303,71.5414,71.6303,4600.0
2013-01-03 12:45:00,88.55,88.55,88.48,88.55,12100.0,71.6303,71.6303,71.5737,71.6303,12100.0
2013-01-03 12:50:00,88.54,88.59,88.51,88.59,22600.0,71.6222,71.6627,71.598,71.6627,22600.0
2013-01-03 12:55:00,88.59,88.61,88.58,88.61,2800.0,71.6627,71.6789,71.6546,71.6789,2800.0
2013-01-03 13:00:00,88.62,88.63,88.61,88.63,1700.0,71.687,71.695,71.6789,71.695,1700.0
2013-01-03 13:05:00,88.62,88.64,88.61,88.62,5700.0,71.687,71.7031,71.6789,71.687,5700.0
2013-01-03 13:10:00,88.62,88.62,88.56,88.57,1800.0,71.687,71.687,71.6384,71.6465,1800.0
2013-01-03 13:15:00,88.56,88.58,88.56,88.58,3200.0,71.6384,71.6546,71.6384,71.6546,3200.0
2013-01-03 13:20:00,88.57,88.58,88.56,88.57,2200.0,71.6465,71.6546,71.6384,71.6465,2200.0
2013-01-03 13:25:00,88.58,88.62,88.57,88.62,3700.0,71.6546,71.687,71.6465,71.687,3700.0
2013-01-03 13:30:00,88.63,88.66,88.59,88.65,10200.0,71.695,71.7193,71.6627,71.7112,10200.0
2013-01-03 13:35:00,88.65,88.73,88.63,88.64,7900.0,71.7112,71.7759,71.695,71.7031,7900.0
2013-01-03 13:40:00,88.7,88.7,88.62,88.62,3900.0,71.7517,71.7517,71.687,71.687,3900.0
2013-01-03 13:45:00,88.65,88.69,88.62,88.62,1300.0,71.7112,71.7436,71.687,71.687,1300.0
2013-01-03 13:50:00,88.64,88.68,88.62,88.62,5000.0,71.7031,71.7355,71.687,71.687,5000.0
2013-01-03 13:55:00,88.65,88.7,88.62,88.67,5100.0,71.7112,71.7517,71.687,71.7274,5100.0
2013-01-03 14:00:00,88.67,88.71,88.55,88.67,32700.0,71.7274,71.7598,71.6303,71.7274,32700.0
2013-01-03 14:05:00,88.64,88.65,88.45,88.45,34500.0,71.7031,71.7112,71.5494,71.5494,34500.0
2013-01-03 14:10:00,88.43,88.5,88.37,88.45,6500.0,71.5333,71.5899,71.4847,71.5494,6500.0
2013-01-03 14:15:00,88.44,88.47,88.4,88.44,8200.0,71.5414,71.5656,71.509,71.5414,8200.0
2013-01-03 14:20:00,88.44,88.49,88.42,88.42,13200.0,71.5414,71.5818,71.5252,71.5252,13200.0
2013-01-03 14:25:00,88.38,88.47,88.37,88.43,6400.0,71.4928,71.5656,71.4847,71.5333,6400.0
2013-01-03 14:30:00,88.42,88.45,88.19,88.29,21400.0,71.5252,71.5494,71.3391,71.42,21400.0
2013-01-03 14:35:00,88.27,88.29,88.13,88.14,16200.0,71.4038,71.42,71.2906,71.2987,16200.0
2013-01-03 14:40:00,88.14,88.15,88.02,88.02,21000.0,71.2987,71.3068,71.2016,71.2016,21000.0
2013-01-03 14:45:00,88.03,88.16,88.0,88.04,56000.0,71.2097,71.3149,71.1854,71.2178,56000.0
2013-01-03 14:50:00,88.09,88.23,88.06,88.1,16700.0,71.2582,71.3715,71.234,71.2663,16700.0
2013-01-03 14:55:00,88.1,88.16,88.09,88.11,10900.0,71.2663,71.3149,71.2582,71.2744,10900.0
2013-01-03 15:00:00,88.1,88.2,88.09,88.12,38200.0,71.2663,71.3472,71.2582,71.2825,38200.0
2013-01-03 15:05:00,88.09,88.15,88.04,88.11,25800.0,71.2582,71.3068,71.2178,71.2744,25800.0
2013-01-03 15:10:00,88.11,88.27,88.11,88.2,21100.0,71.2744,71.4038,71.2744,71.3472,21100.0
2013-01-03 15:15:00,88.23,88.25,88.17,88.2,13600.0,71.3715,71.3877,71.3229,71.3472,13600.0
2013-01-03 15:20:00,88.18,88.21,88.15,88.17,34300.0,71.331,71.3553,71.3068,71.3229,34300.0
2013-01-03 15:25:00,88.15,88.29,88.15,88.2,29100.0,71.3068,71.42,71.3068,71.3472,29100.0
2013-01-03 15:30:00,88.19,88.21,88.14,88.15,43000.0,71.3391,71.3553,71.2987,71.3068,43000.0
2013-01-03 15:35:00,88.15,88.19,88.1,88.16,47300.0,71.3068,71.3391,71.2663,71.3149,47300.0
2013-01-03 15:40:00,88.17,88.26,88.15,88.22,36400.0,71.3229,71.3957,71.3068,71.3634,36400.0
2013-01-03 15:45:00,88.22,88.35,88.2,88.29,14700.0,71.3634,71.4685,71.3472,71.42,14700.0
2013-01-03 15:50:00,88.3,88.31,88.08,88.11,23000.0,71.4281,71.4362,71.2501,71.2744,23000.0
2013-01-03 15:55:00,88.12,88.36,88.12,88.35,45000.0,71.2825,71.4766,71.2825,71.4685,45000.0
2013-01-04 09:30:00,88.65,88.86,88.61,88.85,10400.0,71.7112,71.8811,71.6789,71.873,10400.0
2013-01-04 09:35:00,88.86,88.92,88.63,88.78,4800.0,71.8811,71.9296,71.695,71.8164,4800.0
2013-01-04 09:40:00,88.8,88.83,88.59,88.77,24100.0,71.8326,71.8568,71.6627,71.8083,24100.0
2013-01-04 09:45:00,88.76,88.76,88.51,88.73,9600.0,71.8002,71.8002,71.598,71.7759,9600.0
2013-01-04 09:50:00,88.73,88.8,88.67,88.79,27100.0,71.7759,71.8326,71.7274,71.8245,27100.0
2013-01-04 09:55:00,88.79,88.79,88.68,88.72,12900.0,71.8245,71.8245,71.7355,71.7679,12900.0
2013-01-04 10:00:00,88.72,88.76,88.39,88.49,8200.0,71.7679,71.8002,71.5009,71.5818,8200.0
2013-01-04 10:05:00,88.51,88.71,88.47,88.54,7900.0,71.598,71.7598,71.5656,71.6222,7900.0
2013-01-04 10:10:00,88.58,88.75,88.58,88.68,4900.0,71.6546,71.7921,71.6546,71.7355,4900.0
2013-01-04 10:15:00,88.63,88.74,88.56,88.68,7800.0,71.695,71.784,71.6384,71.7355,7800.0
2013-01-04 10:20:00,88.66,88.68,88.53,88.58,56700.0,71.7193,71.7355,71.6142,71.6546,56700.0
2013-01-04 10:25:00,88.56,88.69,88.56,88.67,5500.0,71.6384,71.7436,71.6384,71.7274,5500.0
2013-01-04 10:30:00,88.69,88.7,88.61,88.68,8300.0,71.7436,71.7517,71.6789,71.7355,8300.0
2013-01-04 10:35:00,88.69,88.75,88.65,88.69,25900.0,71.7436,71.7921,71.7112,71.7436,25900.0
2013-01-04 10:40:00,88.67,88.69,88.38,88.51,9100.0,71.7274,71.7436,71.4928,71.598,9100.0
2013-01-04 10:45:00,88.45,88.63,88.44,88.63,3600.0,71.5494,71.695,71.5414,71.695,3600.0
2013-01-04 10:50:00,88.67,88.69,88.54,88.54,19200.0,71.7274,71.7436,71.6222,71.6222,19200.0
2013-01-04 10:55:00,88.52,88.57,88.41,88.41,3800.0,71.6061,71.6465,71.5171,71.5171,3800.0
2013-01-04 11:00:00,88.4,88.57,88.4,88.49,3600.0,71.509,71.6465,71.509,71.5818,3600.0
2013-01-04 11:05:00,88.49,88.52,88.45,88.48,5400.0,71.5818,71.6061,71.5494,71.5737,5400.0
2013-01-04 11:10:00,88.47,88.53,88.47,88.51,3700.0,71.5656,71.6142,71.5656,71.598,3700.0
2013-01-04 11:15:00,88.48,88.52,88.44,88.48,5400.0,71.5737,71.6061,71.5414,71.5737,5400.0
2013-01-04 11:20:00,88.46,88.53,88.43,88.49,5700.0,71.5575,71.6142,71.5333,71.5818,5700.0
2013-01-04 11:25:00,88.5,88.53,88.44,88.49,4100.0,71.5899,71.6142,71.5414,71.5818,4100.0
2013-01-04 11:30:00,88.45,88.59,88.43,88.58,4200.0,71.5494,71.6627,71.5333,71.6546,4200.0
2013-01-04 11:35:00,88.59,88.6,88.5,88.53,7200.0,71.6627,71.6708,71.5899,71.6142,7200.0
2013-01-04 11:40:00,88.53,88.59,88.53,88.55,3000.0,71.6142,71.6627,71.6142,71.6303,3000.0
2013-01-04 11:45:00,88.59,88.6,88.53,88.55,8400.0,71.6627,71.6708,71.6142,71.6303,8400.0
2013-01-04 11:50:00,88.52,88.59,88.52,88.58,5200.0,71.6061,71.6627,71.6061,71.6546,5200.0
2013-01-04 11:55:00,88.6,88.6,88.5,88.5,5000.0,71.6708,71.6708,71.5899,71.5899,5000.0
2013-01-04 12:00:00,88.48,88.6,88.48,88.55,16200.0,71.5737,71.6708,71.5737,71.6303,16200.0
2013-01-04 12:05:00,88.53,88.54,88.47,88.47,5300.0,71.6142,71.6222,71.5656,71.5656,5300.0
2013-01-04 12:10:00,88.49,88.5,88.46,88.5,6400.0,71.5818,71.5899,71.5575,71.5899,6400.0
2013-01-04 12:15:00,88.5,88.5,88.45,88.49,5300.0,71.5899,71.5899,71.5494,71.5818,5300.0
2013-01-04 12:20:00,88.49,88.5,88.47,88.5,5700.0,71.5818,71.5899,71.5656,71.5899,5700.0
2013-01-04 12:25:00,88.5,88.55,88.49,88.54,18200.0,71.5899,71.6303,71.5818,71.6222,18200.0
2013-01-04 12:30:00,88.54,88.56,88.5,88.52,4400.0,71.6222,71.6384,71.5899,71.6061,4400.0
2013-01-04 12:35:00,88.54,88.55,88.51,88.51,5300.0,71.6222,71.6303,71.598,71.598,5300.0
2013-01-04 12:40:00,88.5,88.53,88.44,88.47,10200.0,71.5899,71.6142,71.5414,71.5656,10200.0
2013-01-04 12:45:00,88.46,88.55,88.46,88.55,3300.0,71.5575,71.6303,71.5575,71.6303,3300.0
2013-01-04 12:50:00,88.55,88.59,88.53,88.55,2800.0,71.6303,71.6627,71.6142,71.6303,2800.0
2013-01-04 12:55:00,88.53,88.55,88.5,88.5,3300.0,71.6142,71.6303,71.5899,71.5899,3300.0
2013-01-04 13:00:00,88.5,88.53,88.44,88.46,3500.0,71.5899,71.6142,71.5414,71.5575,3500.0
2013-01-04 13:05:00,88.43,88.5,88.4,88.5,4900.0,71.5333,71.5899,71.509,71.5899,4900.0
2013-01-04 13:10:00,88.47,88.5,88.47,88.47,2100.0,71.5656,71.5899,71.5656,71.5656,2100.0
2013-01-04 13:15:00,88.5,88.5,88.46,88.5,4800.0,71.5899,71.5899,71.5575,71.5899,4800.0
2013-01-04 13:20:00,88.46,88.5,88.41,88.47,2900.0,71.5575,71.5899,71.5171,71.5656,2900.0
2013-01-04 13:25:00,88.43,88.47,88.43,88.47,3700.0,71.5333,71.5656,71.5333,71.5656,3700.0
2013-01-04 13:30:00,88.46,88.49,88.45,88.49,4500.0,71.5575,71.5818,71.5494,71.5818,4500.0
2013-01-04 13:35:00,88.5,88.5,88.47,88.48,18600.0,71.5899,71.5899,71.5656,71.5737,18600.0
2013-01-04 13:40:00,88.48,88.5,88.45,88.5,2500.0,71.5737,71.5899,71.5494,71.5899,2500.0
2013-01-04 13:45:00,88.5,88.51,88.43,88.43,11800.0,71.5899,71.598,71.5333,71.5333,11800.0
2013-01-04 13:50:00,88.41,88.43,88.3,88.31,6600.0,71.5171,71.5333,71.4281,71.4362,6600.0
2013-01-04 13:55:00,88.36,88.42,88.34,88.4,4800.0,71.4766,71.5252,71.4605,71.509,4800.0
2013-01-04 14:00:00,88.4,88.48,88.39,88.45,4900.0,71.509,71.5737,71.5009,71.5494,4900.0
2013-01-04 14:05:00,88.45,88.49,88.45,88.47,4600.0,71.5494,71.5818,71.5494,71.5656,4600.0
2013-01-04 14:10:00,88.45,88.5,88.44,88.49,1600.0,71.5494,71.5899,71.5414,71.5818,1600.0
2013-01-04 14:15:00,88.5,88.5,88.43,88.46,6000.0,71.5899,71.5899,71.5333,71.5575,6000.0
2013-01-04 14:20:00,88.47,88.5,88.46,88.49,3600.0,71.5656,71.5899,71.5575,71.5818,3600.0
2013-01-04 14:25:00,88.49,88.52,88.48,88.49,13500.0,71.5818,71.6061,71.5737,71.5818,13500.0
2013-01-04 14:30:00,88.49,88.65,88.49,88.64,15200.0,71.5818,71.7112,71.5818,71.7031,15200.0
2013-01-04 14:35:00,88.67,88.77,88.66,88.76,9700.0,71.7274,71.8083,71.7193,71.8002,9700.0
2013-01-04 14:40:00,88.77,88.83,88.75,88.82,8500.0,71.8083,71.8568,71.7921,71.8487,8500.0
2013-01-04 14:45:00,88.82,88.85,88.78,88.78,7500.0,71.8487,71.873,71.8164,71.8164,7500.0
2013-01-04 14:50:00,88.78,88.8,88.75,88.76,6000.0,71.8164,71.8326,71.7921,71.8002,6000.0
2013-01-04 14:55:00,88.77,88.77,88.71,88.71,4400.0,71.8083,71.8083,71.7598,71.7598,4400.0
2013-01-04 15:00:00,88.72,88.77,88.64,88.7,4300.0,71.7679,71.8083,71.7031,71.7517,4300.0
2013-01-04 15:05:00,88.72,88.72,88.63,88.63,6200.0,71.7679,71.7679,71.695,71.695,6200.0
2013-01-04 15:10:00,88.64,88.74,88.64,88.71,7800.0,71.7031,71.784,71.7031,71.7598,7800.0
2013-01-04 15:15:00,88.72,88.72,88.63,88.63,5100.0,71.7679,71.7679,71.695,71.695,5100.0
2013-01-04 15:20:00,88.64,88.77,88.62,88.75,10800.0,71.7031,71.8083,71.687,71.7921,10800.0
2013-01-04 15:25:00,88.75,88.8,88.7,88.74,7700.0,71.7921,71.8326,71.7517,71.784,7700.0
2013-01-04 15:30:00,88.75,88.8,88.72,88.76,7900.0,71.7921,71.8326,71.7679,71.8002,7900.0
2013-01-04 15:35:00,88.75,88.78,88.7,88.78,12200.0,71.7921,71.8164,71.7517,71.8164,12200.0
2013-01-04 15:40:00,88.77,88.84,88.73,88.81,11600.0,71.8083,71.8649,71.7759,71.8407,11600.0
2013-01-04 15:45:00,88.82,88.86,88.7,88.72,18200.0,71.8487,71.8811,71.7517,71.7679,18200.0
2013-01-04 15:50:00,88.71,88.82,88.7,88.82,18500.0,71.7598,71.8487,71.7517,71.8487,18500.0
2013-01-04 15:55:00,88.81,88.87,88.74,88.82,39400.0,71.8407,71.8892,71.784,71.8487,39400.0
2013-01-07 09:30:00,88.08,88.25,87.6,87.78,31000.0,71.2501,71.3877,70.8619,71.0075,31000.0
2013-01-07 09:35:00,87.89,88.12,87.89,88.07,21000.0,71.0964,71.2825,71.0964,71.2421,21000.0
2013-01-07 09:40:00,88.09,88.32,88.05,88.12,9100.0,71.2582,71.4443,71.2259,71.2825,9100.0
2013-01-07 09:45:00,88.19,88.19,87.75,87.86,9600.0,71.3391,71.3391,70.9832,71.0722,9600.0
2013-01-07 09:50:00,87.79,87.85,87.64,87.67,19000.0,71.0156,71.0641,70.8942,70.9185,19000.0
2013-01-07 09:55:00,87.72,87.83,87.67,87.81,11800.0,70.9589,71.0479,70.9185,71.0317,11800.0
2013-01-07 10:00:00,87.83,87.91,87.81,87.91,7200.0,71.0479,71.1126,71.0317,71.1126,7200.0
2013-01-07 10:05:00,87.94,87.98,87.85,87.93,16000.0,71.1369,71.1692,71.0641,71.1288,16000.0
2013-01-07 10:10:00,87.92,87.94,87.77,87.79,9500.0,71.1207,71.1369,70.9994,71.0156,9500.0
2013-01-07 10:15:00,87.79,87.88,87.79,87.88,6300.0,71.0156,71.0884,71.0156,71.0884,6300.0
2013-01-07 10:20:00,87.89,87.9,87.83,87.87,5900.0,71.0964,71.1045,71.0479,71.0803,5900.0
2013-01-07 10:25:00,87.89,87.89,87.8,87.84,3700.0,71.0964,71.0964,71.0236,71.056,3700.0
2013-01-07 10:30:00,87.83,87.92,87.77,87.89,5200.0,71.0479,71.1207,70.9994,71.0964,5200.0
2013-01-07 10:35:00,87.88,87.93,87.8,87.83,15000.0,71.0884,71.1288,71.0236,71.0479,15000.0
2013-01-07 10:40:00,87.84,87.86,87.8,87.81,4800.0,71.056,71.0722,71.0236,71.0317,4800.0
2013-01-07 10:45:00,87.86,87.86,87.8,87.85,4900.0,71.0722,71.0722,71.0236,71.0641,4900.0
2013-01-07 10:50:00,87.82,87.87,87.81,87.83,1700.0,71.0398,71.0803,71.0317,71.0479,1700.0
2013-01-07 10:55:00,87.84,87.86,87.78,87.86,3300.0,71.056,71.0722,71.0075,71.0722,3300.0
2013-01-07 11:00:00,87.89,87.89,87.7,87.72,8500.0,71.0964,71.0964,70.9427,70.9589,8500.0
2013-01-07 11:05:00,87.71,87.8,87.68,87.74,5900.0,70.9508,71.0236,70.9266,70.9751,5900.0
2013-01-07 11:10:00,87.75,87.84,87.68,87.84,9800.0,70.9832,71.056,70.9266,71.056,9800.0
2013-01-07 11:15:00,87.84,87.84,87.65,87.7,9700.0,71.056,71.056,70.9023,70.9427,9700.0
2013-01-07 11:20:00,87.73,87.74,87.72,87.73,900.0,70.967,70.9751,70.9589,70.967,900.0
2013-01-07 11:25:00,87.73,87.8,87.71,87.71,7000.0,70.967,71.0236,70.9508,70.9508,7000.0
2013-01-07 11:30:00,87.75,87.79,87.75,87.77,5500.0,70.9832,71.0156,70.9832,70.9994,5500.0
2013-01-07 11:35:00,87.75,87.79,87.74,87.74,5200.0,70.9832,71.0156,70.9751,70.9751,5200.0
2013-01-07 11:40:00,87.76,87.76,87.71,87.73,1800.0,70.9913,70.9913,70.9508,70.967,1800.0
2013-01-07 11:45:00,87.76,87.78,87.6,87.68,11400.0,70.9913,71.0075,70.8619,70.9266,11400.0
2013-01-07 11:50:00,87.73,87.74,87.65,87.68,4400.0,70.967,70.9751,70.9023,70.9266,4400.0
2013-01-07 11:55:00,87.68,87.7,87.56,87.56,11000.0,70.9266,70.9427,70.8295,70.8295,11000.0
2013-01-07 12:00:00,87.57,87.57,87.46,87.46,21600.0,70.8376,70.8376,70.7486,70.7486,21600.0
2013-01-07 12:05:00,87.47,87.47,87.38,87.4,16900.0,70.7567,70.7567,70.6839,70.7001,16900.0
2013-01-07 12:10:00,87.39,87.39,87.27,87.35,14200.0,70.692,70.692,70.5949,70.6596,14200.0
2013-01-07 12:15:00,87.34,87.39,87.27,87.37,7700.0,70.6515,70.692,70.5949,70.6758,7700.0
2013-01-07 12:20:00,87.37,87.38,87.35,87.37,4400.0,70.6758,70.6839,70.6596,70.6758,4400.0
2013-01-07 12:25:00,87.37,87.37,87.26,87.35,7500.0,70.6758,70.6758,70.5868,70.6596,7500.0
2013-01-07 12:30:00,87.38,87.42,87.35,87.35,10400.0,70.6839,70.7162,70.6596,70.6596,10400.0
2013-01-07 12:35:00,87.38,87.38,87.34,87.37,4600.0,70.6839,70.6839,70.6515,70.6758,4600.0
2013-01-07 12:40:00,87.39,87.47,87.38,87.46,4000.0,70.692,70.7567,70.6839,70.7486,4000.0
2013-01-07 12:45:00,87.45,87.48,87.42,87.47,5500.0,70.7405,70.7648,70.7162,70.7567,5500.0
2013-01-07 12:50:00,87.47,87.47,87.41,87.43,8300.0,70.7567,70.7567,70.7082,70.7243,8300.0
2013-01-07 12:55:00,87.4,87.51,87.39,87.47,28600.0,70.7001,70.7891,70.692,70.7567,28600.0
2013-01-07 13:00:00,87.48,87.52,87.46,87.52,8000.0,70.7648,70.7971,70.7486,70.7971,8000.0
2013-01-07 13:05:00,87.52,87.61,87.51,87.59,7200.0,70.7971,70.8699,70.7891,70.8538,7200.0
2013-01-07 13:10:00,87.58,87.58,87.55,87.56,2800.0,70.8457,70.8457,70.8214,70.8295,2800.0
2013-01-07 13:15:00,87.55,87.55,87.5,87.52,2800.0,70.8214,70.8214,70.781,70.7971,2800.0
2013-01-07 13:20:00,87.5,87.52,87.48,87.5,4900.0,70.781,70.7971,70.7648,70.781,4900.0
2013-01-07 13:25:00,87.51,87.71,87.5,87.71,10000.0,70.7891,70.9508,70.781,70.9508,10000.0
2013-01-07 13:30:00,87.71,87.81,87.68,87.78,10100.0,70.9508,71.0317,70.9266,71.0075,10100.0
2013-01-07 13:35:00,87.77,87.83,87.73,87.73,7900.0,70.9994,71.0479,70.967,70.967,7900.0
2013-01-07 13:40:00,87.74,87.74,87.67,87.67,6500.0,70.9751,70.9751,70.9185,70.9185,6500.0
2013-01-07 13:45:00,87.68,87.76,87.68,87.74,7400.0,70.9266,70.9913,70.9266,70.9751,7400.0
2013-01-07 13:50:00,87.75,87.91,87.75,87.89,13700.0,70.9832,71.1126,70.9832,71.0964,13700.0
2013-01-07 13:55:00,87.91,87.97,87.91,87.93,4600.0,71.1126,71.1612,71.1126,71.1288,4600.0
2013-01-07 14:00:00,87.98,87.98,87.89,87.89,7500.0,71.1692,71.1692,71.0964,71.0964,7500.0
2013-01-07 14:05:00,87.89,87.9,87.81,87.86,14100.0,71.0964,71.1045,71.0317,71.0722,14100.0
2013-01-07 14:10:00,87.85,87.9,87.82,87.86,7500.0,71.0641,71.1045,71.0398,71.0722,7500.0
2013-01-07 14:15:00,87.84,88.0,87.84,88.0,10300.0,71.056,71.1854,71.056,71.1854,10300.0
2013-01-07 14:20:00,87.98,88.06,87.98,88.06,14200.0,71.1692,71.234,71.1692,71.234,14200.0
2013-01-07 14:25:00,88.06,88.11,88.02,88.02,20100.0,71.234,71.2744,71.2016,71.2016,20100.0
2013-01-07 14:30:00,88.04,88.06,87.99,88.03,19300.0,71.2178,71.234,71.1773,71.2097,19300.0
2013-01-07 14:35:00,88.03,88.1,88.03,88.1,12800.0,71.2097,71.2663,71.2097,71.2663,12800.0
2013-01-07 14:40:00,88.09,88.16,88.08,88.14,20700.0,71.2582,71.3149,71.2501,71.2987,20700.0
2013-01-07 14:45:00,88.14,88.17,88.1,88.16,17000.0,71.2987,71.3229,71.2663,71.3149,17000.0
2013-01-07 14:50:00,88.18,88.19,88.06,88.19,19400.0,71.331,71.3391,71.234,71.3391,19400.0
2013-01-07 14:55:00,88.18,88.25,88.09,88.11,18700.0,71.331,71.3877,71.2582,71.2744,18700.0
2013-01-07 15:00:00,88.11,88.13,88.09,88.13,10600.0,71.2744,71.2906,71.2582,71.2906,10600.0
2013-01-07 15:05:00,88.1,88.13,87.99,88.11,29000.0,71.2663,71.2906,71.1773,71.2744,29000.0
2013-01-07 15:10:00,88.11,88.15,88.07,88.1,14000.0,71.2744,71.3068,71.2421,71.2663,14000.0
2013-01-07 15:15:00,88.1,88.14,88.08,88.1,16400.0,71.2663,71.2987,71.2501,71.2663,16400.0
2013-01-07 15:20:00,88.11,88.14,88.01,88.06,25000.0,71.2744,71.2987,71.1935,71.234,25000.0
2013-01-07 15:25:00,88.08,88.19,88.07,88.16,56500.0,71.2501,71.3391,71.2421,71.3149,56500.0
2013-01-07 15:30:00,88.17,88.34,88.15,88.29,23800.0,71.3229,71.4605,71.3068,71.42,23800.0
2013-01-07 15:35:00,88.28,88.29,88.15,88.17,16100.0,71.4119,71.42,71.3068,71.3229,16100.0
2013-01-07 15:40:00,88.18,88.35,88.18,88.35,16500.0,71.331,71.4685,71.331,71.4685,16500.0
2013-01-07 15:45:00,88.3,88.31,88.12,88.19,14800.0,71.4281,71.4362,71.2825,71.3391,14800.0
2013-01-07 15:50:00,88.21,88.23,88.16,88.21,32900.0,71.3553,71.3715,71.3149,71.3553,32900.0
2013-01-07 15:55:00,88.17,88.28,88.12,88.24,122000.0,71.3229,71.4119,71.2825,71.3796,122000.0
2013-01-08 09:30:00,88.68,88.97,88.35,88.66,61000.0,71.7355,71.9701,71.4685,71.7193,61000.0
2013-01-08 09:35:00,88.69,88.98,88.62,88.84,17300.0,71.7436,71.9782,71.687,71.8649,17300.0
2013-01-08 09:40:00,88.81,88.87,88.6,88.62,13600.0,71.8407,71.8892,71.6708,71.687,13600.0
2013-01-08 09:45:00,88.62,88.65,88.38,88.38,14400.0,71.687,71.7112,71.4928,71.4928,14400.0
2013-01-08 09:50:00,88.42,88.42,88.28,88.41,9000.0,71.5252,71.5252,71.4119,71.5171,9000.0
2013-01-08 09:55:00,88.43,88.46,88.34,88.37,3800.0,71.5333,71.5575,71.4605,71.4847,3800.0
2013-01-08 10:00:00,88.36,88.46,88.33,88.42,34800.0,71.4766,71.5575,71.4524,71.5252,34800.0
2013-01-08 10:05:00,88.42,88.5,88.39,88.42,17900.0,71.5252,71.5899,71.5009,71.5252,17900.0
2013-01-08 10:10:00,88.42,88.44,88.22,88.22,5800.0,71.5252,71.5414,71.3634,71.3634,5800.0
2013-01-08 10:15:00,88.19,88.22,88.04,88.11,16900.0,71.3391,71.3634,71.2178,71.2744,16900.0
2013-01-08 10:20:00,88.14,88.14,88.02,88.06,6900.0,71.2987,71.2987,71.2016,71.234,6900.0
2013-01-08 10:25:00,88.04,88.04,87.95,88.0,6700.0,71.2178,71.2178,71.145,71.1854,6700.0
2013-01-08 10:30:00,88.06,88.17,87.99,88.15,14100.0,71.234,71.3229,71.1773,71.3068,14100.0
2013-01-08 10:35:00,88.15,88.23,88.12,88.15,42300.0,71.3068,71.3715,71.2825,71.3068,42300.0
2013-01-08 10:40:00,88.15,88.15,88.05,88.05,11700.0,71.3068,71.3068,71.2259,71.2259,11700.0
2013-01-08 10:45:00,88.02,88.04,87.95,87.97,8100.0,71.2016,71.2178,71.145,71.1612,8100.0
2013-01-08 10:50:00,87.97,87.98,87.92,87.96,7400.0,71.1612,71.1692,71.1207,71.1531,7400.0
2013-01-08 10:55:00,87.94,87.95,87.8,87.82,9700.0,71.1369,71.145,71.0236,71.0398,9700.0
2013-01-08 11:00:00,87.81,87.83,87.73,87.77,9700.0,71.0317,71.0479,70.967,70.9994,9700.0
2013-01-08 11:05:00,87.76,87.76,87.6,87.6,10200.0,70.9913,70.9913,70.8619,70.8619,10200.0
2013-01-08 11:10:00,87.6,87.64,87.59,87.63,8900.0,70.8619,70.8942,70.8538,70.8861,8900.0
2013-01-08 11:15:00,87.63,87.74,87.56,87.74,13700.0,70.8861,70.9751,70.8295,70.9751,13700.0
2013-01-08 11:20:00,87.73,87.81,87.7,87.72,14700.0,70.967,71.0317,70.9427,70.9589,14700.0
2013-01-08 11:25:00,87.73,87.73,87.62,87.7,24700.0,70.967,70.967,70.878,70.9427,24700.0
2013-01-08 11:30:00,87.69,87.7,87.64,87.7,10800.0,70.9347,70.9427,70.8942,70.9427,10800.0
2013-01-08 11:35:00,87.71,87.79,87.71,87.79,7200.0,70.9508,71.0156,70.9508,71.0156,7200.0
2013-01-08 11:40:00,87.82,87.82,87.77,87.77,8500.0,71.0398,71.0398,70.9994,70.9994,8500.0
2013-01-08 11:45:00,87.76,87.79,87.69,87.72,12200.0,70.9913,71.0156,70.9347,70.9589,12200.0
2013-01-08 11:50:00,87.71,87.72,87.57,87.6,25300.0,70.9508,70.9589,70.8376,70.8619,25300.0
2013-01-08 11:55:00,87.59,87.64,87.51,87.6,15000.0,70.8538,70.8942,70.7891,70.8619,15000.0
2013-01-08 12:00:00,87.56,87.69,87.56,87.67,6200.0,70.8295,70.9347,70.8295,70.9185,6200.0
2013-01-08 12:05:00,87.66,87.73,87.66,87.69,8900.0,70.9104,70.967,70.9104,70.9347,8900.0
2013-01-08 12:10:00,87.7,87.82,87.7,87.79,6500.0,70.9427,71.0398,70.9427,71.0156,6500.0
2013-01-08 12:15:00,87.81,87.84,87.78,87.84,7000.0,71.0317,71.056,71.0075,71.056,7000.0
2013-01-08 12:20:00,87.83,87.86,87.83,87.86,5300.0,71.0479,71.0722,71.0479,71.0722,5300.0
2013-01-08 12:25:00,87.86,87.86,87.8,87.8,5100.0,71.0722,71.0722,71.0236,71.0236,5100.0
2013-01-08 12:30:00,87.77,87.78,87.75,87.76,4500.0,70.9994,71.0075,70.9832,70.9913,4500.0
2013-01-08 12:35:00,87.75,87.76,87.71,87.71,6100.0,70.9832,70.9913,70.9508,70.9508,6100.0
2013-01-08 12:40:00,87.73,87.73,87.7,87.71,4100.0,70.967,70.967,70.9427,70.9508,4100.0
2013-01-08 12:45:00,87.71,87.74,87.7,87.74,7400.0,70.9508,70.9751,70.9427,70.9751,7400.0
2013-01-08 12:50:00,87.72,87.78,87.72,87.76,10600.0,70.9589,71.0075,70.9589,70.9913,10600.0
2013-01-08 12:55:00,87.75,87.77,87.71,87.72,12900.0,70.9832,70.9994,70.9508,70.9589,12900.0
2013-01-08 13:00:00,87.75,87.76,87.73,87.75,9500.0,70.9832,70.9913,70.967,70.9832,9500.0
2013-01-08 13:05:00,87.75,87.78,87.73,87.76,13800.0,70.9832,71.0075,70.967,70.9913,13800.0
2013-01-08 13:10:00,87.76,87.76,87.7,87.7,12000.0,70.9913,70.9913,70.9427,70.9427,12000.0
2013-01-08 13:15:00,87.71,87.72,87.68,87.7,17800.0,70.9508,70.9589,70.9266,70.9427,17800.0
2013-01-08 13:20:00,87.7,87.78,87.7,87.75,8900.0,70.9427,71.0075,70.9427,70.9832,8900.0
2013-01-08 13:25:00,87.75,87.76,87.73,87.75,6800.0,70.9832,70.9913,70.967,70.9832,6800.0
2013-01-08 13:30:00,87.75,87.76,87.73,87.75,5900.0,70.9832,70.9913,70.967,70.9832,5900.0
2013-01-08 13:35:00,87.74,87.77,87.74,87.76,3500.0,70.9751,70.9994,70.9751,70.9913,3500.0
2013-01-08 13:40:00,87.75,87.76,87.74,87.76,6300.0,70.9832,70.9913,70.9751,70.9913,6300.0
2013-01-08 13:45:00,87.76,87.76,87.73,87.75,10200.0,70.9913,70.9913,70.967,70.9832,10200.0
2013-01-08 13:50:00,87.75,87.76,87.73,87.74,3900.0,70.9832,70.9913,70.967,70.9751,3900.0
2013-01-08 13:55:00,87.74,87.77,87.74,87.76,6200.0,70.9751,70.9994,70.9751,70.9913,6200.0
2013-01-08 14:00:00,87.74,87.86,87.74,87.84,6700.0,70.9751,71.0722,70.9751,71.056,6700.0
2013-01-08 14:05:00,87.84,87.84,87.76,87.76,5800.0,71.056,71.056,70.9913,70.9913,5800.0
2013-01-08 14:10:00,87.76,87.8,87.76,87.78,4800.0,70.9913,71.0236,70.9913,71.0075,4800.0
2013-01-08 14:15:00,87.78,87.78,87.74,87.75,5700.0,71.0075,71.0075,70.9751,70.9832,5700.0
2013-01-08 14:20:00,87.73,87.77,87.71,87.73,9500.0,70.967,70.9994,70.9508,70.967,9500.0
2013-01-08 14:25:00,87.73,87.73,87.69,87.71,16000.0,70.967,70.967,70.9347,70.9508,16000.0
2013-01-08 14:30:00,87.72,87.78,87.71,87.76,27100.0,70.9589,71.0075,70.9508,70.9913,27100.0
2013-01-08 14:35:00,87.75,87.81,87.7,87.79,16000.0,70.9832,71.0317,70.9427,71.0156,16000.0
2013-01-08 14:40:00,87.79,87.83,87.74,87.82,26800.0,71.0156,71.0479,70.9751,71.0398,26800.0
2013-01-08 14:45:00,87.81,87.86,87.79,87.86,13500.0,71.0317,71.0722,71.0156,71.0722,13500.0
2013-01-08 14:50:00,87.85,87.9,87.83,87.85,23000.0,71.0641,71.1045,71.0479,71.0641,23000.0
2013-01-08 14:55:00,87.85,87.87,87.85,87.86,9500.0,71.0641,71.0803,71.0641,71.0722,9500.0
2013-01-08 15:00:00,87.87,87.97,87.86,87.97,22900.0,71.0803,71.1612,71.0722,71.1612,22900.0
2013-01-08 15:05:00,87.97,88.04,87.89,88.02,24400.0,71.1612,71.2178,71.0964,71.2016,24400.0
2013-01-08 15:10:00,88.05,88.12,88.01,88.12,21500.0,71.2259,71.2825,71.1935,71.2825,21500.0
2013-01-08 15:15:00,88.11,88.21,88.1,88.2,18400.0,71.2744,71.3553,71.2663,71.3472,18400.0
2013-01-08 15:20:00,88.2,88.34,88.2,88.26,24200.0,71.3472,71.4605,71.3472,71.3957,24200.0
2013-01-08 15:25:00,88.25,88.3,88.25,88.3,27300.0,71.3877,71.4281,71.3877,71.4281,27300.0
2013-01-08 15:30:00,88.3,88.33,88.21,88.24,21300.0,71.4281,71.4524,71.3553,71.3796,21300.0
2013-01-08 15:35:00,88.24,88.25,88.15,88.17,25900.0,71.3796,71.3877,71.3068,71.3229,25900.0
2013-01-08 15:40:00,88.16,88.17,87.96,87.98,42700.0,71.3149,71.3229,71.1531,71.1692,42700.0
2013-01-08 15:45:00,87.98,88.08,87.98,88.07,34000.0,71.1692,71.2501,71.1692,71.2421,34000.0
2013-01-08 15:50:00,88.08,88.29,88.07,88.25,48600.0,71.2501,71.42,71.2421,71.3877,48600.0
2013-01-08 15:55:00,88.24,88.31,88.2,88.29,55800.0,71.3796,71.4362,71.3472,71.42,55800.0
2013-01-09 09:30:00,88.62,88.97,88.59,88.77,24300.0,71.687,71.9701,71.6627,71.8083,24300.0
2013-01-09 09:35:00,88.94,89.18,88.94,89.12,11600.0,71.9458,72.14,71.9458,72.0914,11600.0
2013-01-09 09:40:00,89.13,89.13,88.78,88.78,8600.0,72.0995,72.0995,71.8164,71.8164,8600.0
2013-01-09 09:45:00,88.83,88.89,88.62,88.7,40500.0,71.8568,71.9054,71.687,71.7517,40500.0
2013-01-09 09:50:00,88.82,89.03,88.76,88.78,21900.0,71.8487,72.0186,71.8002,71.8164,21900.0
2013-01-09 09:55:00,88.78,89.05,88.71,89.02,34200.0,71.8164,72.0348,71.7598,72.0105,34200.0
2013-01-09 10:00:00,89.0,89.11,88.99,89.09,28100.0,71.9944,72.0833,71.9863,72.0672,28100.0
2013-01-09 10:05:00,89.1,89.17,89.06,89.12,30000.0,72.0752,72.1319,72.0429,72.0914,30000.0
2013-01-09 10:10:00,89.13,89.2,89.07,89.16,9200.0,72.0995,72.1561,72.051,72.1238,9200.0
2013-01-09 10:15:00,89.17,89.4,89.16,89.38,44300.0,72.1319,72.3179,72.1238,72.3017,44300.0
2013-01-09 10:20:00,89.38,89.43,89.34,89.4,31800.0,72.3017,72.3422,72.2694,72.3179,31800.0
2013-01-09 10:25:00,89.38,89.4,89.29,89.39,17700.0,72.3017,72.3179,72.2289,72.3098,17700.0
2013-01-09 10:30:00,89.38,89.38,89.31,89.37,13000.0,72.3017,72.3017,72.2451,72.2937,13000.0
2013-01-09 10:35:00,89.36,89.38,89.33,89.36,9800.0,72.2856,72.3017,72.2613,72.2856,9800.0
2013-01-09 10:40:00,89.35,89.45,89.35,89.44,12600.0,72.2775,72.3584,72.2775,72.3503,12600.0
2013-01-09 10:45:00,89.43,89.44,89.35,89.39,9900.0,72.3422,72.3503,72.2775,72.3098,9900.0
2013-01-09 10:50:00,89.36,89.48,89.36,89.48,8900.0,72.2856,72.3826,72.2856,72.3826,8900.0
2013-01-09 10:55:00,89.46,89.5,89.45,89.5,8900.0,72.3665,72.3988,72.3584,72.3988,8900.0
2013-01-09 11:00:00,89.48,89.5,89.43,89.5,10100.0,72.3826,72.3988,72.3422,72.3988,10100.0
2013-01-09 11:05:00,89.49,89.61,89.49,89.57,8600.0,72.3907,72.4878,72.3907,72.4554,8600.0
2013-01-09 11:10:00,89.59,89.59,89.46,89.49,12700.0,72.4716,72.4716,72.3665,72.3907,12700.0
2013-01-09 11:15:00,89.49,89.51,89.47,89.48,5500.0,72.3907,72.4069,72.3745,72.3826,5500.0
2013-01-09 11:20:00,89.49,89.54,89.48,89.54,11700.0,72.3907,72.4312,72.3826,72.4312,11700.0
2013-01-09 11:25:00,89.55,89.55,89.49,89.53,18700.0,72.4393,72.4393,72.3907,72.4231,18700.0
2013-01-09 11:30:00,89.52,89.54,89.46,89.5,9300.0,72.415,72.4312,72.3665,72.3988,9300.0
2013-01-09 11:35:00,89.49,89.52,89.48,89.51,5500.0,72.3907,72.415,72.3826,72.4069,5500.0
2013-01-09 11:40:00,89.5,89.57,89.5,89.55,7200.0,72.3988,72.4554,72.3988,72.4393,7200.0
2013-01-09 11:45:00,89.56,89.68,89.56,89.67,23700.0,72.4473,72.5444,72.4473,72.5363,23700.0
2013-01-09 11:50:00,89.67,89.68,89.54,89.58,15400.0,72.5363,72.5444,72.4312,72.4635,15400.0
2013-01-09 11:55:00,89.58,89.64,89.57,89.6,8400.0,72.4635,72.5121,72.4554,72.4797,8400.0
2013-01-09 12:00:00,89.59,89.61,89.52,89.61,10100.0,72.4716,72.4878,72.415,72.4878,10100.0
2013-01-09 12:05:00,89.62,89.67,89.58,89.59,10100.0,72.4959,72.5363,72.4635,72.4716,10100.0
2013-01-09 12:10:00,89.59,89.69,89.58,89.66,14200.0,72.4716,72.5525,72.4635,72.5282,14200.0
2013-01-09 12:15:00,89.65,89.65,89.57,89.6,9400.0,72.5202,72.5202,72.4554,72.4797,9400.0
2013-01-09 12:20:00,89.59,89.64,89.55,89.55,5800.0,72.4716,72.5121,72.4393,72.4393,5800.0
2013-01-09 12:25:00,89.57,89.58,89.5,89.52,6500.0,72.4554,72.4635,72.3988,72.415,6500.0
2013-01-09 12:30:00,89.52,89.56,89.48,89.52,9300.0,72.415,72.4473,72.3826,72.415,9300.0
2013-01-09 12:35:00,89.51,89.55,89.43,89.44,18800.0,72.4069,72.4393,72.3422,72.3503,18800.0
2013-01-09 12:40:00,89.44,89.45,89.3,89.32,20100.0,72.3503,72.3584,72.237,72.2532,20100.0
2013-01-09 12:45:00,89.31,89.5,89.28,89.5,27900.0,72.2451,72.3988,72.2209,72.3988,27900.0
2013-01-09 12:50:00,89.48,89.48,89.41,89.42,9800.0,72.3826,72.3826,72.326,72.3341,9800.0
2013-01-09 12:55:00,89.42,89.49,89.41,89.48,19500.0,72.3341,72.3907,72.326,72.3826,19500.0
2013-01-09 13:00:00,89.47,89.48,89.38,89.39,11100.0,72.3745,72.3826,72.3017,72.3098,11100.0
2013-01-09 13:05:00,89.39,89.4,89.27,89.33,9800.0,72.3098,72.3179,72.2128,72.2613,9800.0
2013-01-09 13:10:00,89.33,89.33,89.25,89.3,5200.0,72.2613,72.2613,72.1966,72.237,5200.0
2013-01-09 13:15:00,89.3,89.43,89.29,89.42,8200.0,72.237,72.3422,72.2289,72.3341,8200.0
2013-01-09 13:20:00,89.41,89.42,89.38,89.4,3200.0,72.326,72.3341,72.3017,72.3179,3200.0
2013-01-09 13:25:00,89.42,89.47,89.42,89.45,6900.0,72.3341,72.3745,72.3341,72.3584,6900.0
2013-01-09 13:30:00,89.45,89.52,89.45,89.51,7500.0,72.3584,72.415,72.3584,72.4069,7500.0
2013-01-09 13:35:00,89.5,89.57,89.47,89.57,8700.0,72.3988,72.4554,72.3745,72.4554,8700.0
2013-01-09 13:40:00,89.59,89.59,89.5,89.5,8200.0,72.4716,72.4716,72.3988,72.3988,8200.0
2013-01-09 13:45:00,89.54,89.72,89.54,89.66,18100.0,72.4312,72.5768,72.4312,72.5282,18100.0
2013-01-09 13:50:00,89.69,89.69,89.61,89.62,4500.0,72.5525,72.5525,72.4878,72.4959,4500.0
2013-01-09 13:55:00,89.62,89.65,89.58,89.62,5900.0,72.4959,72.5202,72.4635,72.4959,5900.0
2013-01-09 14:00:00,89.61,89.71,89.57,89.71,10300.0,72.4878,72.5687,72.4554,72.5687,10300.0
2013-01-09 14:05:00,89.69,89.74,89.66,89.74,11200.0,72.5525,72.593,72.5282,72.593,11200.0
2013-01-09 14:10:00,89.74,89.8,89.74,89.77,8700.0,72.593,72.6415,72.593,72.6172,8700.0
2013-01-09 14:15:00,89.77,89.83,89.75,89.82,15800.0,72.6172,72.6658,72.601,72.6577,15800.0
2013-01-09 14:20:00,89.82,89.83,89.79,89.83,9300.0,72.6577,72.6658,72.6334,72.6658,9300.0
2013-01-09 14:25:00,89.83,89.88,89.82,89.88,11800.0,72.6658,72.7062,72.6577,72.7062,11800.0
2013-01-09 14:30:00,89.88,89.96,89.88,89.92,12700.0,72.7062,72.7709,72.7062,72.7386,12700.0
2013-01-09 14:35:00,89.91,89.92,89.85,89.91,7400.0,72.7305,72.7386,72.6819,72.7305,7400.0
2013-01-09 14:40:00,89.9,89.9,89.85,89.85,9600.0,72.7224,72.7224,72.6819,72.6819,9600.0
2013-01-09 14:45:00,89.85,89.92,89.84,89.9,13500.0,72.6819,72.7386,72.6738,72.7224,13500.0
2013-01-09 14:50:00,89.9,90.0,89.9,89.95,67300.0,72.7224,72.8033,72.7224,72.7628,67300.0
2013-01-09 14:55:00,89.94,90.01,89.89,89.97,31000.0,72.7547,72.8114,72.7143,72.779,31000.0
2013-01-09 15:00:00,89.97,89.98,89.88,89.98,37900.0,72.779,72.7871,72.7062,72.7871,37900.0
2013-01-09 15:05:00,89.98,89.98,89.93,89.96,23400.0,72.7871,72.7871,72.7467,72.7709,23400.0
2013-01-09 15:10:00,89.96,90.04,89.94,90.0,18200.0,72.7709,72.8356,72.7547,72.8033,18200.0
2013-01-09 15:15:00,90.0,90.02,89.96,89.99,20500.0,72.8033,72.8195,72.7709,72.7952,20500.0
2013-01-09 15:20:00,90.0,90.09,89.99,90.08,24200.0,72.8033,72.8761,72.7952,72.868,24200.0
2013-01-09 15:25:00,90.07,90.09,90.02,90.05,19400.0,72.8599,72.8761,72.8195,72.8437,19400.0
2013-01-09 15:30:00,90.06,90.08,90.0,90.05,32300.0,72.8518,72.868,72.8033,72.8437,32300.0
2013-01-09 15:35:00,90.04,90.08,90.03,90.08,30900.0,72.8356,72.868,72.8275,72.868,30900.0
2013-01-09 15:40:00,90.07,90.25,90.04,90.18,63600.0,72.8599,73.0055,72.8356,72.9489,63600.0
2013-01-09 15:45:00,90.18,90.19,90.04,90.06,54800.0,72.9489,72.957,72.8356,72.8518,54800.0
2013-01-09 15:50:00,90.07,90.14,90.06,90.07,44900.0,72.8599,72.9165,72.8518,72.8599,44900.0
2013-01-09 15:55:00,90.07,90.19,90.05,90.15,79800.0,72.8599,72.957,72.8437,72.9246,79800.0
2013-01-10 09:30:00,90.64,90.73,89.83,89.83,61900.0,73.321,73.3938,72.6658,72.6658,61900.0
2013-01-10 09:35:00,89.85,90.3,89.74,89.75,36100.0,72.6819,73.046,72.593,72.601,36100.0
2013-01-10 09:40:00,89.81,89.81,89.26,89.69,46600.0,72.6496,72.6496,72.2047,72.5525,46600.0
2013-01-10 09:45:00,89.66,89.9,89.64,89.79,43100.0,72.5282,72.7224,72.5121,72.6334,43100.0
2013-01-10 09:50:00,89.75,89.78,89.0,89.03,48200.0,72.601,72.6253,71.9944,72.0186,48200.0
2013-01-10 09:55:00,89.02,89.45,88.96,89.3,32900.0,72.0105,72.3584,71.962,72.237,32900.0
2013-01-10 10:00:00,89.31,89.37,89.11,89.37,49800.0,72.2451,72.2937,72.0833,72.2937,49800.0
2013-01-10 10:05:00,89.37,89.37,89.11,89.18,24900.0,72.2937,72.2937,72.0833,72.14,24900.0
2013-01-10 10:10:00,89.19,89.42,89.18,89.23,21400.0,72.148,72.3341,72.14,72.1804,21400.0
2013-01-10 10:15:00,89.23,89.28,89.17,89.23,29700.0,72.1804,72.2209,72.1319,72.1804,29700.0
2013-01-10 10:20:00,89.25,89.31,89.21,89.3,9100.0,72.1966,72.2451,72.1642,72.237,9100.0
2013-01-10 10:25:00,89.33,89.48,89.33,89.36,10700.0,72.2613,72.3826,72.2613,72.2856,10700.0
2013-01-10 10:30:00,89.33,89.34,89.06,89.06,26800.0,72.2613,72.2694,72.0429,72.0429,26800.0
2013-01-10 10:35:00,89.06,89.06,88.81,89.0,21700.0,72.0429,72.0429,71.8407,71.9944,21700.0
2013-01-10 10:40:00,88.99,88.99,88.73,88.77,27900.0,71.9863,71.9863,71.7759,71.8083,27900.0
2013-01-10 10:45:00,88.75,88.83,88.65,88.74,27600.0,71.7921,71.8568,71.7112,71.784,27600.0
2013-01-10 10:50:00,88.73,88.89,88.64,88.83,13900.0,71.7759,71.9054,71.7031,71.8568,13900.0
2013-01-10 10:55:00,88.83,88.85,88.74,88.77,15000.0,71.8568,71.873,71.784,71.8083,15000.0
2013-01-10 11:00:00,88.74,88.86,88.69,88.8,32700.0,71.784,71.8811,71.7436,71.8326,32700.0
2013-01-10 11:05:00,88.78,88.88,88.75,88.8,19900.0,71.8164,71.8973,71.7921,71.8326,19900.0
2013-01-10 11:10:00,88.8,88.81,88.67,88.68,11800.0,71.8326,71.8407,71.7274,71.7355,11800.0
2013-01-10 11:15:00,88.66,88.79,88.66,88.75,41100.0,71.7193,71.8245,71.7193,71.7921,41100.0
2013-01-10 11:20:00,88.75,88.82,88.74,88.82,7400.0,71.7921,71.8487,71.784,71.8487,7400.0
2013-01-10 11:25:00,88.83,88.84,88.77,88.8,9600.0,71.8568,71.8649,71.8083,71.8326,9600.0
2013-01-10 11:30:00,88.82,88.97,88.79,88.93,13500.0,71.8487,71.9701,71.8245,71.9377,13500.0
2013-01-10 11:35:00,88.94,88.99,88.86,88.89,13600.0,71.9458,71.9863,71.8811,71.9054,13600.0
2013-01-10 11:40:00,88.89,88.97,88.84,88.95,10700.0,71.9054,71.9701,71.8649,71.9539,10700.0
2013-01-10 11:45:00,88.96,89.0,88.95,88.97,15500.0,71.962,71.9944,71.9539,71.9701,15500.0
2013-01-10 11:50:00,88.97,88.97,88.89,88.91,10500.0,71.9701,71.9701,71.9054,71.9215,10500.0
2013-01-10 11:55:00,88.9,88.91,88.84,88.91,9800.0,71.9135,71.9215,71.8649,71.9215,9800.0
2013-01-10 12:00:00,88.88,88.92,88.87,88.88,12200.0,71.8973,71.9296,71.8892,71.8973,12200.0
2013-01-10 12:05:00,88.89,88.9,88.88,88.88,12700.0,71.9054,71.9135,71.8973,71.8973,12700.0
2013-01-10 12:10:00,88.88,88.99,88.88,88.94,13400.0,71.8973,71.9863,71.8973,71.9458,13400.0
2013-01-10 12:15:00,88.97,89.05,88.94,89.0,11300.0,71.9701,72.0348,71.9458,71.9944,11300.0
2013-01-10 12:20:00,89.0,89.02,88.94,88.95,12100.0,71.9944,72.0105,71.9458,71.9539,12100.0
2013-01-10 12:25:00,88.96,88.96,88.9,88.93,7400.0,71.962,71.962,71.9135,71.9377,7400.0
2013-01-10 12:30:00,88.95,89.04,88.95,89.03,6300.0,71.9539,72.0267,71.9539,72.0186,6300.0
2013-01-10 12:35:00,89.02,89.07,89.02,89.06,9300.0,72.0105,72.051,72.0105,72.0429,9300.0
2013-01-10 12:40:00,89.07,89.16,89.04,89.06,11200.0,72.051,72.1238,72.0267,72.0429,11200.0
2013-01-10 12:45:00,89.08,89.08,89.02,89.03,14900.0,72.0591,72.0591,72.0105,72.0186,14900.0
2013-01-10 12:50:00,89.02,89.03,88.96,89.02,10300.0,72.0105,72.0186,71.962,72.0105,10300.0
2013-01-10 12:55:00,89.0,89.24,89.0,89.24,11200.0,71.9944,72.1885,71.9944,72.1885,11200.0
2013-01-10 13:00:00,89.23,89.29,89.18,89.23,10000.0,72.1804,72.2289,72.14,72.1804,10000.0
2013-01-10 13:05:00,89.2,89.24,89.18,89.18,9900.0,72.1561,72.1885,72.14,72.14,9900.0
2013-01-10 13:10:00,89.18,89.19,89.1,89.1,9000.0,72.14,72.148,72.0752,72.0752,9000.0
2013-01-10 13:15:00,89.09,89.14,89.08,89.13,5300.0,72.0672,72.1076,72.0591,72.0995,5300.0
2013-01-10 13:20:00,89.14,89.23,89.11,89.13,8800.0,72.1076,72.1804,72.0833,72.0995,8800.0
2013-01-10 13:25:00,89.13,89.16,89.11,89.11,8500.0,72.0995,72.1238,72.0833,72.0833,8500.0
2013-01-10 13:30:00,89.11,89.13,89.09,89.13,11800.0,72.0833,72.0995,72.0672,72.0995,11800.0
2013-01-10 13:35:00,89.13,89.14,89.06,89.07,9600.0,72.0995,72.1076,72.0429,72.051,9600.0
2013-01-10 13:40:00,89.06,89.11,89.06,89.06,7500.0,72.0429,72.0833,72.0429,72.0429,7500.0
2013-01-10 13:45:00,89.06,89.08,89.04,89.08,9900.0,72.0429,72.0591,72.0267,72.0591,9900.0
2013-01-10 13:50:00,89.06,89.19,89.04,89.19,14000.0,72.0429,72.148,72.0267,72.148,14000.0
2013-01-10 13:55:00,89.18,89.28,89.18,89.21,15100.0,72.14,72.2209,72.14,72.1642,15100.0
2013-01-10 14:00:00,89.21,89.23,89.14,89.14,18700.0,72.1642,72.1804,72.1076,72.1076,18700.0
2013-01-10 14:05:00,89.15,89.23,89.14,89.2,11700.0,72.1157,72.1804,72.1076,72.1561,11700.0
2013-01-10 14:10:00,89.19,89.24,89.18,89.24,23100.0,72.148,72.1885,72.14,72.1885,23100.0
2013-01-10 14:15:00,89.23,89.25,89.21,89.24,8100.0,72.1804,72.1966,72.1642,72.1885,8100.0
2013-01-10 14:20:00,89.25,89.25,89.12,89.12,20900.0,72.1966,72.1966,72.0914,72.0914,20900.0
2013-01-10 14:25:00,89.12,89.12,89.02,89.04,11400.0,72.0914,72.0914,72.0105,72.0267,11400.0
2013-01-10 14:30:00,89.04,89.1,89.03,89.09,8000.0,72.0267,72.0752,72.0186,72.0672,8000.0
2013-01-10 14:35:00,89.11,89.23,89.08,89.21,15800.0,72.0833,72.1804,72.0591,72.1642,15800.0
2013-01-10 14:40:00,89.21,89.24,89.19,89.22,29300.0,72.1642,72.1885,72.148,72.1723,29300.0
2013-01-10 14:45:00,89.21,89.24,89.21,89.23,9700.0,72.1642,72.1885,72.1642,72.1804,9700.0
2013-01-10 14:50:00,89.23,89.36,89.23,89.35,60000.0,72.1804,72.2856,72.1804,72.2775,60000.0
2013-01-10 14:55:00,89.35,89.41,89.34,89.37,15600.0,72.2775,72.326,72.2694,72.2937,15600.0
2013-01-10 15:00:00,89.37,89.5,89.37,89.47,18000.0,72.2937,72.3988,72.2937,72.3745,18000.0
2013-01-10 15:05:00,89.47,89.5,89.43,89.49,13800.0,72.3745,72.3988,72.3422,72.3907,13800.0
2013-01-10 15:10:00,89.48,89.5,89.43,89.49,13800.0,72.3826,72.3988,72.3422,72.3907,13800.0
2013-01-10 15:15:00,89.48,89.48,89.39,89.43,16400.0,72.3826,72.3826,72.3098,72.3422,16400.0
2013-01-10 15:20:00,89.43,89.56,89.43,89.54,32200.0,72.3422,72.4473,72.3422,72.4312,32200.0
2013-01-10 15:25:00,89.55,89.57,89.48,89.57,19200.0,72.4393,72.4554,72.3826,72.4554,19200.0
2013-01-10 15:30:00,89.56,89.6,89.52,89.54,21200.0,72.4473,72.4797,72.415,72.4312,21200.0
2013-01-10 15:35:00,89.54,89.57,89.53,89.53,16200.0,72.4312,72.4554,72.4231,72.4231,16200.0
2013-01-10 15:40:00,89.54,89.58,89.5,89.53,19300.0,72.4312,72.4635,72.3988,72.4231,19300.0
2013-01-10 15:45:00,89.54,89.62,89.53,89.57,31400.0,72.4312,72.4959,72.4231,72.4554,31400.0
2013-01-10 15:50:00,89.6,89.6,89.56,89.58,31200.0,72.4797,72.4797,72.4473,72.4635,31200.0
2013-01-10 15:55:00,89.58,89.61,89.45,89.6,70900.0,72.4635,72.4878,72.3584,72.4797,70900.0
2013-01-11 09:30:00,89.52,89.52,88.64,88.69,19200.0,72.415,72.415,71.7031,71.7436,19200.0
2013-01-11 09:35:00,88.82,88.82,88.46,88.67,30500.0,71.8487,71.8487,71.5575,71.7274,30500.0
2013-01-11 09:40:00,88.67,88.78,88.59,88.73,21700.0,71.7274,71.8164,71.6627,71.7759,21700.0
2013-01-11 09:45:00,88.72,88.73,88.52,88.64,15200.0,71.7679,71.7759,71.6061,71.7031,15200.0
2013-01-11 09:50:00,88.69,88.72,88.55,88.57,10800.0,71.7436,71.7679,71.6303,71.6465,10800.0
2013-01-11 09:55:00,88.59,88.62,88.35,88.48,24200.0,71.6627,71.687,71.4685,71.5737,24200.0
2013-01-11 10:00:00,88.49,88.64,88.36,88.62,16300.0,71.5818,71.7031,71.4766,71.687,16300.0
2013-01-11 10:05:00,88.66,88.7,88.6,88.64,50000.0,71.7193,71.7517,71.6708,71.7031,50000.0
2013-01-11 10:10:00,88.65,88.77,88.62,88.74,8600.0,71.7112,71.8083,71.687,71.784,8600.0
2013-01-11 10:15:00,88.73,88.76,88.62,88.63,10100.0,71.7759,71.8002,71.687,71.695,10100.0
2013-01-11 10:20:00,88.62,88.66,88.56,88.63,10200.0,71.687,71.7193,71.6384,71.695,10200.0
2013-01-11 10:25:00,88.64,88.71,88.59,88.61,21900.0,71.7031,71.7598,71.6627,71.6789,21900.0
2013-01-11 10:30:00,88.6,88.69,88.58,88.66,6600.0,71.6708,71.7436,71.6546,71.7193,6600.0
2013-01-11 10:35:00,88.64,88.71,88.63,88.66,7300.0,71.7031,71.7598,71.695,71.7193,7300.0
2013-01-11 10:40:00,88.7,88.78,88.7,88.75,8500.0,71.7517,71.8164,71.7517,71.7921,8500.0
2013-01-11 10:45:00,88.75,88.83,88.7,88.81,6100.0,71.7921,71.8568,71.7517,71.8407,6100.0
2013-01-11 10:50:00,88.83,88.84,88.79,88.79,5800.0,71.8568,71.8649,71.8245,71.8245,5800.0
2013-01-11 10:55:00,88.79,88.9,88.76,88.85,15100.0,71.8245,71.9135,71.8002,71.873,15100.0
2013-01-11 11:00:00,88.86,88.94,88.85,88.91,11800.0,71.8811,71.9458,71.873,71.9215,11800.0
2013-01-11 11:05:00,88.91,89.01,88.91,89.01,37500.0,71.9215,72.0024,71.9215,72.0024,37500.0
2013-01-11 11:10:00,89.01,89.06,88.94,89.06,7400.0,72.0024,72.0429,71.9458,72.0429,7400.0
2013-01-11 11:15:00,89.06,89.15,89.06,89.13,4600.0,72.0429,72.1157,72.0429,72.0995,4600.0
2013-01-11 11:20:00,89.15,89.17,89.08,89.11,4500.0,72.1157,72.1319,72.0591,72.0833,4500.0
2013-01-11 11:25:00,89.1,89.1,88.95,88.98,10300.0,72.0752,72.0752,71.9539,71.9782,10300.0
2013-01-11 11:30:00,88.98,89.0,88.95,88.98,5400.0,71.9782,71.9944,71.9539,71.9782,5400.0
2013-01-11 11:35:00,88.98,88.98,88.94,88.94,6100.0,71.9782,71.9782,71.9458,71.9458,6100.0
2013-01-11 11:40:00,88.94,88.94,88.92,88.94,3300.0,71.9458,71.9458,71.9296,71.9458,3300.0
2013-01-11 11:45:00,88.93,88.96,88.83,88.83,7800.0,71.9377,71.962,71.8568,71.8568,7800.0
2013-01-11 11:50:00,88.84,88.94,88.84,88.92,7600.0,71.8649,71.9458,71.8649,71.9296,7600.0
2013-01-11 11:55:00,88.94,89.0,88.94,88.95,2800.0,71.9458,71.9944,71.9458,71.9539,2800.0
2013-01-11 12:00:00,88.98,89.03,88.93,88.99,7900.0,71.9782,72.0186,71.9377,71.9863,7900.0
2013-01-11 12:05:00,89.03,89.11,89.03,89.07,3900.0,72.0186,72.0833,72.0186,72.051,3900.0
2013-01-11 12:10:00,89.11,89.11,89.06,89.06,3100.0,72.0833,72.0833,72.0429,72.0429,3100.0
2013-01-11 12:15:00,89.05,89.06,89.03,89.03,3100.0,72.0348,72.0429,72.0186,72.0186,3100.0
2013-01-11 12:20:00,89.03,89.06,89.01,89.04,2600.0,72.0186,72.0429,72.0024,72.0267,2600.0
2013-01-11 12:25:00,89.03,89.05,88.99,89.02,5500.0,72.0186,72.0348,71.9863,72.0105,5500.0
2013-01-11 12:30:00,89.02,89.05,88.97,88.97,6300.0,72.0105,72.0348,71.9701,71.9701,6300.0
2013-01-11 12:35:00,89.02,89.04,88.97,89.01,21300.0,72.0105,72.0267,71.9701,72.0024,21300.0
2013-01-11 12:40:00,89.02,89.05,88.99,89.02,3700.0,72.0105,72.0348,71.9863,72.0105,3700.0
2013-01-11 12:45:00,89.05,89.09,89.03,89.07,5400.0,72.0348,72.0672,72.0186,72.051,5400.0
2013-01-11 12:50:00,89.1,89.11,89.03,89.03,3300.0,72.0752,72.0833,72.0186,72.0186,3300.0
2013-01-11 12:55:00,89.03,89.07,88.97,89.01,8200.0,72.0186,72.051,71.9701,72.0024,8200.0
2013-01-11 13:00:00,89.0,89.04,88.98,88.98,4100.0,71.9944,72.0267,71.9782,71.9782,4100.0
2013-01-11 13:05:00,89.0,89.02,88.96,89.0,7000.0,71.9944,72.0105,71.962,71.9944,7000.0
2013-01-11 13:10:00,88.96,88.99,88.93,88.96,3600.0,71.962,71.9863,71.9377,71.962,3600.0
2013-01-11 13:15:00,88.98,89.0,88.94,88.94,3300.0,71.9782,71.9944,71.9458,71.9458,3300.0
2013-01-11 13:20:00,88.99,89.04,88.97,89.0,5400.0,71.9863,72.0267,71.9701,71.9944,5400.0
2013-01-11 13:25:00,89.02,89.07,88.99,89.0,11700.0,72.0105,72.051,71.9863,71.9944,11700.0
2013-01-11 13:30:00,88.98,89.03,88.96,88.99,13600.0,71.9782,72.0186,71.962,71.9863,13600.0
2013-01-11 13:35:00,88.99,89.07,88.97,89.07,5600.0,71.9863,72.051,71.9701,72.051,5600.0
2013-01-11 13:40:00,89.04,89.04,88.94,88.99,8300.0,72.0267,72.0267,71.9458,71.9863,8300.0
2013-01-11 13:45:00,88.98,89.0,88.91,88.93,9100.0,71.9782,71.9944,71.9215,71.9377,9100.0
2013-01-11 13:50:00,88.93,88.95,88.91,88.94,4000.0,71.9377,71.9539,71.9215,71.9458,4000.0
2013-01-11 13:55:00,88.96,88.96,88.88,88.88,3600.0,71.962,71.962,71.8973,71.8973,3600.0
2013-01-11 14:00:00,88.9,88.93,88.86,88.86,5200.0,71.9135,71.9377,71.8811,71.8811,5200.0
2013-01-11 14:05:00,88.91,88.97,88.87,88.96,3700.0,71.9215,71.9701,71.8892,71.962,3700.0
2013-01-11 14:10:00,88.95,89.01,88.94,88.99,5700.0,71.9539,72.0024,71.9458,71.9863,5700.0
2013-01-11 14:15:00,89.0,89.01,88.99,89.01,5200.0,71.9944,72.0024,71.9863,72.0024,5200.0
2013-01-11 14:20:00,89.0,89.0,88.97,88.98,4300.0,71.9944,71.9944,71.9701,71.9782,4300.0
2013-01-11 14:25:00,88.99,89.02,88.97,88.98,10200.0,71.9863,72.0105,71.9701,71.9782,10200.0
2013-01-11 14:30:00,89.01,89.01,88.98,88.98,6400.0,72.0024,72.0024,71.9782,71.9782,6400.0
2013-01-11 14:35:00,88.99,89.01,88.98,88.99,4400.0,71.9863,72.0024,71.9782,71.9863,4400.0
2013-01-11 14:40:00,89.0,89.0,88.94,88.94,7000.0,71.9944,71.9944,71.9458,71.9458,7000.0
2013-01-11 14:45:00,88.94,89.0,88.94,88.95,4000.0,71.9458,71.9944,71.9458,71.9539,4000.0
2013-01-11 14:50:00,88.94,88.97,88.94,88.95,3500.0,71.9458,71.9701,71.9458,71.9539,3500.0
2013-01-11 14:55:00,88.95,89.0,88.94,88.98,5000.0,71.9539,71.9944,71.9458,71.9782,5000.0
2013-01-11 15:00:00,88.98,88.98,88.89,88.89,10500.0,71.9782,71.9782,71.9054,71.9054,10500.0
2013-01-11 15:05:00,88.9,88.95,88.9,88.95,8900.0,71.9135,71.9539,71.9135,71.9539,8900.0
2013-01-11 15:10:00,88.94,89.01,88.94,89.0,14400.0,71.9458,72.0024,71.9458,71.9944,14400.0
2013-01-11 15:15:00,89.0,89.01,88.92,88.93,10800.0,71.9944,72.0024,71.9296,71.9377,10800.0
2013-01-11 15:20:00,88.93,89.02,88.92,88.98,20800.0,71.9377,72.0105,71.9296,71.9782,20800.0
2013-01-11 15:25:00,88.97,88.99,88.94,88.99,7600.0,71.9701,71.9863,71.9458,71.9863,7600.0
2013-01-11 15:30:00,88.99,89.0,88.95,88.99,16500.0,71.9863,71.9944,71.9539,71.9863,16500.0
2013-01-11 15:35:00,88.99,89.04,88.94,89.0,40700.0,71.9863,72.0267,71.9458,71.9944,40700.0
2013-01-11 15:40:00,89.0,89.01,88.97,89.0,17300.0,71.9944,72.0024,71.9701,71.9944,17300.0
2013-01-11 15:45:00,89.01,89.06,89.0,89.0,15200.0,72.0024,72.0429,71.9944,71.9944,15200.0
2013-01-11 15:50:00,89.0,89.06,88.99,89.04,25600.0,71.9944,72.0429,71.9863,72.0267,25600.0
2013-01-11 15:55:00,89.04,89.05,88.96,89.05,32700.0,72.0267,72.0348,71.962,72.0348,32700.0
2013-01-14 09:30:00,88.99,89.16,88.72,88.78,14900.0,71.9863,72.1238,71.7679,71.8164,14900.0
2013-01-14 09:35:00,88.79,88.88,88.77,88.79,2200.0,71.8245,71.8973,71.8083,71.8245,2200.0
2013-01-14 09:40:00,88.85,88.89,88.79,88.8,4900.0,71.873,71.9054,71.8245,71.8326,4900.0
2013-01-14 09:45:00,88.8,88.93,88.8,88.89,6800.0,71.8326,71.9377,71.8326,71.9054,6800.0
2013-01-14 09:50:00,88.87,88.92,88.7,88.7,10400.0,71.8892,71.9296,71.7517,71.7517,10400.0
2013-01-14 09:55:00,88.61,88.93,88.61,88.88,8900.0,71.6789,71.9377,71.6789,71.8973,8900.0
2013-01-14 10:00:00,88.9,89.06,88.84,88.98,7000.0,71.9135,72.0429,71.8649,71.9782,7000.0
2013-01-14 10:05:00,89.03,89.03,88.87,88.87,9900.0,72.0186,72.0186,71.8892,71.8892,9900.0
2013-01-14 10:10:00,88.89,88.89,88.71,88.71,12900.0,71.9054,71.9054,71.7598,71.7598,12900.0
2013-01-14 10:15:00,88.72,88.79,88.61,88.61,7400.0,71.7679,71.8245,71.6789,71.6789,7400.0
2013-01-14 10:20:00,88.61,88.63,88.48,88.48,6000.0,71.6789,71.695,71.5737,71.5737,6000.0
2013-01-14 10:25:00,88.5,88.6,88.5,88.54,23800.0,71.5899,71.6708,71.5899,71.6222,23800.0
2013-01-14 10:30:00,88.54,88.73,88.52,88.73,6600.0,71.6222,71.7759,71.6061,71.7759,6600.0
2013-01-14 10:35:00,88.76,88.77,88.67,88.77,5000.0,71.8002,71.8083,71.7274,71.8083,5000.0
2013-01-14 10:40:00,88.76,88.8,88.67,88.74,29200.0,71.8002,71.8326,71.7274,71.784,29200.0
2013-01-14 10:45:00,88.75,88.8,88.7,88.79,7800.0,71.7921,71.8326,71.7517,71.8245,7800.0
2013-01-14 10:50:00,88.82,88.9,88.8,88.87,4000.0,71.8487,71.9135,71.8326,71.8892,4000.0
2013-01-14 10:55:00,88.89,88.99,88.85,88.97,7400.0,71.9054,71.9863,71.873,71.9701,7400.0
2013-01-14 11:00:00,88.98,89.26,88.96,89.23,29400.0,71.9782,72.2047,71.962,72.1804,29400.0
2013-01-14 11:05:00,89.22,89.48,89.21,89.46,16900.0,72.1723,72.3826,72.1642,72.3665,16900.0
2013-01-14 11:10:00,89.42,89.43,89.31,89.31,7300.0,72.3341,72.3422,72.2451,72.2451,7300.0
2013-01-14 11:15:00,89.28,89.31,89.14,89.14,2800.0,72.2209,72.2451,72.1076,72.1076,2800.0
2013-01-14 11:20:00,89.15,89.18,89.04,89.06,3200.0,72.1157,72.14,72.0267,72.0429,3200.0
2013-01-14 11:25:00,89.06,89.08,89.02,89.04,4200.0,72.0429,72.0591,72.0105,72.0267,4200.0
2013-01-14 11:30:00,89.06,89.11,89.02,89.09,4400.0,72.0429,72.0833,72.0105,72.0672,4400.0
2013-01-14 11:35:00,89.09,89.29,89.09,89.27,12900.0,72.0672,72.2289,72.0672,72.2128,12900.0
2013-01-14 11:40:00,89.28,89.34,89.23,89.31,9600.0,72.2209,72.2694,72.1804,72.2451,9600.0
2013-01-14 11:45:00,89.32,89.49,89.31,89.46,5700.0,72.2532,72.3907,72.2451,72.3665,5700.0
2013-01-14 11:50:00,89.48,89.48,89.31,89.31,4500.0,72.3826,72.3826,72.2451,72.2451,4500.0
2013-01-14 11:55:00,89.31,89.31,89.24,89.25,4300.0,72.2451,72.2451,72.1885,72.1966,4300.0
2013-01-14 12:00:00,89.26,89.27,89.19,89.23,3700.0,72.2047,72.2128,72.148,72.1804,3700.0
2013-01-14 12:05:00,89.19,89.24,89.16,89.18,6100.0,72.148,72.1885,72.1238,72.14,6100.0
2013-01-14 12:10:00,89.17,89.17,89.09,89.11,7500.0,72.1319,72.1319,72.0672,72.0833,7500.0
2013-01-14 12:15:00,89.11,89.11,88.96,88.98,9600.0,72.0833,72.0833,71.962,71.9782,9600.0
2013-01-14 12:20:00,88.97,89.01,88.9,88.98,9800.0,71.9701,72.0024,71.9135,71.9782,9800.0
2013-01-14 12:25:00,88.99,89.0,88.94,88.94,2700.0,71.9863,71.9944,71.9458,71.9458,2700.0
2013-01-14 12:30:00,88.95,88.98,88.9,88.9,3100.0,71.9539,71.9782,71.9135,71.9135,3100.0
2013-01-14 12:35:00,88.94,88.94,88.87,88.87,3900.0,71.9458,71.9458,71.8892,71.8892,3900.0
2013-01-14 12:40:00,88.9,88.92,88.84,88.87,5200.0,71.9135,71.9296,71.8649,71.8892,5200.0
2013-01-14 12:45:00,88.86,88.94,88.86,88.86,3800.0,71.8811,71.9458,71.8811,71.8811,3800.0
2013-01-14 12:50:00,88.88,88.92,88.87,88.9,5800.0,71.8973,71.9296,71.8892,71.9135,5800.0
2013-01-14 12:55:00,88.89,88.89,88.78,88.82,3900.0,71.9054,71.9054,71.8164,71.8487,3900.0
2013-01-14 13:00:00,88.81,88.87,88.79,88.84,7000.0,71.8407,71.8892,71.8245,71.8649,7000.0
2013-01-14 13:05:00,88.85,88.9,88.83,88.88,5800.0,71.873,71.9135,71.8568,71.8973,5800.0
2013-01-14 13:10:00,88.88,88.93,88.85,88.87,4600.0,71.8973,71.9377,71.873,71.8892,4600.0
2013-01-14 13:15:00,88.91,88.96,88.91,88.96,3100.0,71.9215,71.962,71.9215,71.962,3100.0
2013-01-14 13:20:00,89.0,89.02,88.94,88.99,3200.0,71.9944,72.0105,71.9458,71.9863,3200.0
2013-01-14 13:25:00,89.03,89.03,89.0,89.01,3400.0,72.0186,72.0186,71.9944,72.0024,3400.0
2013-01-14 13:30:00,89.01,89.07,88.97,89.07,4900.0,72.0024,72.051,71.9701,72.051,4900.0
2013-01-14 13:35:00,89.07,89.07,89.02,89.06,5000.0,72.051,72.051,72.0105,72.0429,5000.0
2013-01-14 13:40:00,89.08,89.16,89.07,89.14,3100.0,72.0591,72.1238,72.051,72.1076,3100.0
2013-01-14 13:45:00,89.14,89.14,89.05,89.09,8700.0,72.1076,72.1076,72.0348,72.0672,8700.0
2013-01-14 13:50:00,89.08,89.13,89.0,89.03,3000.0,72.0591,72.0995,71.9944,72.0186,3000.0
2013-01-14 13:55:00,89.04,89.04,88.97,89.01,5500.0,72.0267,72.0267,71.9701,72.0024,5500.0
2013-01-14 14:00:00,88.98,89.1,88.95,89.05,54200.0,71.9782,72.0752,71.9539,72.0348,54200.0
2013-01-14 14:05:00,89.03,89.04,88.95,88.95,12100.0,72.0186,72.0267,71.9539,71.9539,12100.0
2013-01-14 14:10:00,88.99,89.0,88.91,88.93,8200.0,71.9863,71.9944,71.9215,71.9377,8200.0
2013-01-14 14:15:00,88.92,88.93,88.84,88.89,10400.0,71.9296,71.9377,71.8649,71.9054,10400.0
2013-01-14 14:20:00,88.88,88.94,88.85,88.9,10100.0,71.8973,71.9458,71.873,71.9135,10100.0
2013-01-14 14:25:00,88.94,88.96,88.87,88.92,9400.0,71.9458,71.962,71.8892,71.9296,9400.0
2013-01-14 14:30:00,88.92,89.0,88.91,88.93,11400.0,71.9296,71.9944,71.9215,71.9377,11400.0
2013-01-14 14:35:00,88.93,89.03,88.93,89.01,11800.0,71.9377,72.0186,71.9377,72.0024,11800.0
2013-01-14 14:40:00,89.02,89.05,88.97,88.97,18800.0,72.0105,72.0348,71.9701,71.9701,18800.0
2013-01-14 14:45:00,88.97,88.97,88.88,88.92,15000.0,71.9701,71.9701,71.8973,71.9296,15000.0
2013-01-14 14:50:00,88.93,88.98,88.91,88.91,11600.0,71.9377,71.9782,71.9215,71.9215,11600.0
2013-01-14 14:55:00,88.92,88.97,88.91,88.97,18000.0,71.9296,71.9701,71.9215,71.9701,18000.0
2013-01-14 15:00:00,88.96,89.04,88.94,89.01,15500.0,71.962,72.0267,71.9458,72.0024,15500.0
2013-01-14 15:05:00,89.0,89.08,88.99,89.04,28200.0,71.9944,72.0591,71.9863,72.0267,28200.0
2013-01-14 15:10:00,89.04,89.06,88.96,88.96,26400.0,72.0267,72.0429,71.962,71.962,26400.0
2013-01-14 15:15:00,88.97,89.03,88.95,88.98,16900.0,71.9701,72.0186,71.9539,71.9782,16900.0
2013-01-14 15:20:00,88.98,89.02,88.91,88.93,27900.0,71.9782,72.0105,71.9215,71.9377,27900.0
2013-01-14 15:25:00,88.92,89.0,88.9,88.94,29200.0,71.9296,71.9944,71.9135,71.9458,29200.0
2013-01-14 15:30:00,88.94,89.02,88.9,88.97,22400.0,71.9458,72.0105,71.9135,71.9701,22400.0
2013-01-14 15:35:00,88.97,89.01,88.93,89.01,28900.0,71.9701,72.0024,71.9377,72.0024,28900.0
2013-01-14 15:40:00,88.99,89.26,88.99,89.26,15300.0,71.9863,72.2047,71.9863,72.2047,15300.0
2013-01-14 15:45:00,89.24,89.31,89.18,89.3,29400.0,72.1885,72.2451,72.14,72.237,29400.0
2013-01-14 15:50:00,89.31,89.31,89.12,89.22,36000.0,72.2451,72.2451,72.0914,72.1723,36000.0
2013-01-14 15:55:00,89.21,89.33,89.17,89.33,49000.0,72.1642,72.2613,72.1319,72.2613,49000.0
2013-01-15 09:30:00,88.57,89.25,88.54,89.1,16600.0,71.6465,72.1966,71.6222,72.0752,16600.0
2013-01-15 09:35:00,89.14,89.75,89.14,89.74,16900.0,72.1076,72.601,72.1076,72.593,16900.0
2013-01-15 09:40:00,89.69,90.0,89.67,89.98,16300.0,72.5525,72.8033,72.5363,72.7871,16300.0
2013-01-15 09:45:00,89.96,90.0,89.74,89.79,16300.0,72.7709,72.8033,72.593,72.6334,16300.0
2013-01-15 09:50:00,89.79,89.8,89.57,89.77,10500.0,72.6334,72.6415,72.4554,72.6172,10500.0
2013-01-15 09:55:00,89.78,89.86,89.71,89.76,9800.0,72.6253,72.69,72.5687,72.6091,9800.0
2013-01-15 10:00:00,89.77,89.85,89.71,89.77,5900.0,72.6172,72.6819,72.5687,72.6172,5900.0
2013-01-15 10:05:00,89.8,89.8,89.57,89.64,4900.0,72.6415,72.6415,72.4554,72.5121,4900.0
2013-01-15 10:10:00,89.64,89.8,89.64,89.71,12800.0,72.5121,72.6415,72.5121,72.5687,12800.0
2013-01-15 10:15:00,89.77,89.79,89.68,89.69,4300.0,72.6172,72.6334,72.5444,72.5525,4300.0
2013-01-15 10:20:00,89.69,89.75,89.68,89.71,6300.0,72.5525,72.601,72.5444,72.5687,6300.0
2013-01-15 10:25:00,89.69,89.75,89.61,89.61,6000.0,72.5525,72.601,72.4878,72.4878,6000.0
2013-01-15 10:30:00,89.59,89.78,89.55,89.78,7300.0,72.4716,72.6253,72.4393,72.6253,7300.0
2013-01-15 10:35:00,89.8,89.85,89.77,89.83,2400.0,72.6415,72.6819,72.6172,72.6658,2400.0
2013-01-15 10:40:00,89.84,89.86,89.65,89.75,5800.0,72.6738,72.69,72.5202,72.601,5800.0
2013-01-15 10:45:00,89.8,89.9,89.75,89.87,11300.0,72.6415,72.7224,72.601,72.6981,11300.0
2013-01-15 10:50:00,89.84,89.9,89.75,89.75,17000.0,72.6738,72.7224,72.601,72.601,17000.0
2013-01-15 10:55:00,89.76,89.85,89.71,89.83,3100.0,72.6091,72.6819,72.5687,72.6658,3100.0
2013-01-15 11:00:00,89.8,89.81,89.75,89.79,5700.0,72.6415,72.6496,72.601,72.6334,5700.0
2013-01-15 11:05:00,89.79,89.8,89.75,89.78,3500.0,72.6334,72.6415,72.601,72.6253,3500.0
2013-01-15 11:10:00,89.78,89.81,89.73,89.75,5900.0,72.6253,72.6496,72.5849,72.601,5900.0
2013-01-15 11:15:00,89.75,89.79,89.75,89.75,2000.0,72.601,72.6334,72.601,72.601,2000.0
2013-01-15 11:20:00,89.77,89.77,89.66,89.73,5700.0,72.6172,72.6172,72.5282,72.5849,5700.0
2013-01-15 11:25:00,89.7,89.74,89.68,89.69,5900.0,72.5606,72.593,72.5444,72.5525,5900.0
2013-01-15 11:30:00,89.69,89.77,89.69,89.75,7700.0,72.5525,72.6172,72.5525,72.601,7700.0
2013-01-15 11:35:00,89.75,89.78,89.74,89.77,9800.0,72.601,72.6253,72.593,72.6172,9800.0
2013-01-15 11:40:00,89.77,89.79,89.77,89.77,6400.0,72.6172,72.6334,72.6172,72.6172,6400.0
2013-01-15 11:45:00,89.78,89.9,89.78,89.9,22600.0,72.6253,72.7224,72.6253,72.7224,22600.0
2013-01-15 11:50:00,89.87,89.88,89.78,89.79,2900.0,72.6981,72.7062,72.6253,72.6334,2900.0
2013-01-15 11:55:00,89.76,89.81,89.74,89.8,5800.0,72.6091,72.6496,72.593,72.6415,5800.0
2013-01-15 12:00:00,89.78,89.82,89.77,89.79,3900.0,72.6253,72.6577,72.6172,72.6334,3900.0
2013-01-15 12:05:00,89.77,89.78,89.73,89.74,2500.0,72.6172,72.6253,72.5849,72.593,2500.0
2013-01-15 12:10:00,89.73,89.75,89.68,89.68,1400.0,72.5849,72.601,72.5444,72.5444,1400.0
2013-01-15 12:15:00,89.69,89.79,89.69,89.77,2400.0,72.5525,72.6334,72.5525,72.6172,2400.0
2013-01-15 12:20:00,89.78,89.78,89.72,89.72,2300.0,72.6253,72.6253,72.5768,72.5768,2300.0
2013-01-15 12:25:00,89.72,89.78,89.72,89.78,2100.0,72.5768,72.6253,72.5768,72.6253,2100.0
2013-01-15 12:30:00,89.75,89.87,89.74,89.87,3400.0,72.601,72.6981,72.593,72.6981,3400.0
2013-01-15 12:35:00,89.85,89.85,89.81,89.83,7900.0,72.6819,72.6819,72.6496,72.6658,7900.0
2013-01-15 12:40:00,89.83,89.87,89.8,89.81,9600.0,72.6658,72.6981,72.6415,72.6496,9600.0
2013-01-15 12:45:00,89.82,89.82,89.71,89.73,10400.0,72.6577,72.6577,72.5687,72.5849,10400.0
2013-01-15 12:50:00,89.7,89.76,89.7,89.76,7000.0,72.5606,72.6091,72.5606,72.6091,7000.0
2013-01-15 12:55:00,89.76,89.8,89.73,89.75,13800.0,72.6091,72.6415,72.5849,72.601,13800.0
2013-01-15 13:00:00,89.76,89.78,89.72,89.72,8800.0,72.6091,72.6253,72.5768,72.5768,8800.0
2013-01-15 13:05:00,89.72,89.74,89.6,89.6,26600.0,72.5768,72.593,72.4797,72.4797,26600.0
2013-01-15 13:10:00,89.6,89.62,89.59,89.6,3000.0,72.4797,72.4959,72.4716,72.4797,3000.0
2013-01-15 13:15:00,89.61,89.74,89.61,89.74,3600.0,72.4878,72.593,72.4878,72.593,3600.0
2013-01-15 13:20:00,89.72,89.72,89.66,89.7,2300.0,72.5768,72.5768,72.5282,72.5606,2300.0
2013-01-15 13:25:00,89.67,89.73,89.66,89.71,3100.0,72.5363,72.5849,72.5282,72.5687,3100.0
2013-01-15 13:30:00,89.7,89.71,89.66,89.68,4200.0,72.5606,72.5687,72.5282,72.5444,4200.0
2013-01-15 13:35:00,89.66,89.77,89.66,89.72,4000.0,72.5282,72.6172,72.5282,72.5768,4000.0
2013-01-15 13:40:00,89.71,89.72,89.69,89.69,2500.0,72.5687,72.5768,72.5525,72.5525,2500.0
2013-01-15 13:45:00,89.69,89.7,89.67,89.7,2900.0,72.5525,72.5606,72.5363,72.5606,2900.0
2013-01-15 13:50:00,89.69,89.7,89.58,89.64,4500.0,72.5525,72.5606,72.4635,72.5121,4500.0
2013-01-15 13:55:00,89.62,89.63,89.55,89.61,7200.0,72.4959,72.504,72.4393,72.4878,7200.0
2013-01-15 14:00:00,89.61,89.67,89.6,89.67,5700.0,72.4878,72.5363,72.4797,72.5363,5700.0
2013-01-15 14:05:00,89.67,89.68,89.64,89.68,5300.0,72.5363,72.5444,72.5121,72.5444,5300.0
2013-01-15 14:10:00,89.67,89.71,89.64,89.68,8400.0,72.5363,72.5687,72.5121,72.5444,8400.0
2013-01-15 14:15:00,89.65,89.67,89.61,89.63,4400.0,72.5202,72.5363,72.4878,72.504,4400.0
2013-01-15 14:20:00,89.63,89.64,89.56,89.6,5200.0,72.504,72.5121,72.4473,72.4797,5200.0
2013-01-15 14:25:00,89.59,89.6,89.57,89.59,3700.0,72.4716,72.4797,72.4554,72.4716,3700.0
2013-01-15 14:30:00,89.57,89.68,89.57,89.67,5600.0,72.4554,72.5444,72.4554,72.5363,5600.0
2013-01-15 14:35:00,89.65,89.72,89.65,89.72,11300.0,72.5202,72.5768,72.5202,72.5768,11300.0
2013-01-15 14:40:00,89.71,89.82,89.71,89.82,10200.0,72.5687,72.6577,72.5687,72.6577,10200.0
2013-01-15 14:45:00,89.82,89.82,89.8,89.81,6100.0,72.6577,72.6577,72.6415,72.6496,6100.0
2013-01-15 14:50:00,89.82,89.9,89.81,89.88,19600.0,72.6577,72.7224,72.6496,72.7062,19600.0
2013-01-15 14:55:00,89.87,89.92,89.83,89.91,10300.0,72.6981,72.7386,72.6658,72.7305,10300.0
2013-01-15 15:00:00,89.92,90.0,89.91,89.93,24200.0,72.7386,72.8033,72.7305,72.7467,24200.0
2013-01-15 15:05:00,89.93,89.94,89.88,89.89,12700.0,72.7467,72.7547,72.7062,72.7143,12700.0
2013-01-15 15:10:00,89.91,89.91,89.83,89.84,12700.0,72.7305,72.7305,72.6658,72.6738,12700.0
2013-01-15 15:15:00,89.85,89.94,89.79,89.93,23100.0,72.6819,72.7547,72.6334,72.7467,23100.0
2013-01-15 15:20:00,89.93,89.99,89.92,89.98,24700.0,72.7467,72.7952,72.7386,72.7871,24700.0
2013-01-15 15:25:00,89.99,89.99,89.79,89.79,28200.0,72.7952,72.7952,72.6334,72.6334,28200.0
2013-01-15 15:30:00,89.8,89.84,89.74,89.75,32300.0,72.6415,72.6738,72.593,72.601,32300.0
2013-01-15 15:35:00,89.75,89.84,89.72,89.73,35300.0,72.601,72.6738,72.5768,72.5849,35300.0
2013-01-15 15:40:00,89.73,89.77,89.73,89.74,21400.0,72.5849,72.6172,72.5849,72.593,21400.0
2013-01-15 15:45:00,89.73,89.74,89.66,89.72,14500.0,72.5849,72.593,72.5282,72.5768,14500.0
2013-01-15 15:50:00,89.72,89.72,89.64,89.65,27200.0,72.5768,72.5768,72.5121,72.5202,27200.0
2013-01-15 15:55:00,89.65,89.67,89.63,89.65,44100.0,72.5202,72.5363,72.504,72.5202,44100.0
2013-01-16 09:30:00,89.12,89.3,89.12,89.25,8300.0,72.0914,72.237,72.0914,72.1966,8300.0
2013-01-16 09:35:00,89.24,89.24,89.07,89.07,94100.0,72.1885,72.1885,72.051,72.051,94100.0
2013-01-16 09:40:00,89.08,89.31,89.07,89.31,3700.0,72.0591,72.2451,72.051,72.2451,3700.0
2013-01-16 09:45:00,89.35,89.44,89.34,89.42,5300.0,72.2775,72.3503,72.2694,72.3341,5300.0
2013-01-16 09:50:00,89.49,89.49,89.37,89.37,2000.0,72.3907,72.3907,72.2937,72.2937,2000.0
2013-01-16 09:55:00,89.35,89.35,89.25,89.25,2300.0,72.2775,72.2775,72.1966,72.1966,2300.0
2013-01-16 10:00:00,89.32,89.35,89.27,89.28,3100.0,72.2532,72.2775,72.2128,72.2209,3100.0
2013-01-16 10:05:00,89.27,89.28,89.18,89.22,5700.0,72.2128,72.2209,72.14,72.1723,5700.0
2013-01-16 10:10:00,89.19,89.2,89.08,89.13,5500.0,72.148,72.1561,72.0591,72.0995,5500.0
2013-01-16 10:15:00,89.1,89.12,89.0,89.01,4800.0,72.0752,72.0914,71.9944,72.0024,4800.0
2013-01-16 10:20:00,89.01,89.07,88.93,88.93,9000.0,72.0024,72.051,71.9377,71.9377,9000.0
2013-01-16 10:25:00,88.94,88.94,88.78,88.78,7500.0,71.9458,71.9458,71.8164,71.8164,7500.0
2013-01-16 10:30:00,88.78,88.87,88.73,88.81,12000.0,71.8164,71.8892,71.7759,71.8407,12000.0
2013-01-16 10:35:00,88.8,88.84,88.75,88.81,3600.0,71.8326,71.8649,71.7921,71.8407,3600.0
2013-01-16 10:40:00,88.77,88.87,88.75,88.85,4800.0,71.8083,71.8892,71.7921,71.873,4800.0
2013-01-16 10:45:00,88.84,88.85,88.78,88.85,7000.0,71.8649,71.873,71.8164,71.873,7000.0
2013-01-16 10:50:00,88.87,88.92,88.85,88.9,2600.0,71.8892,71.9296,71.873,71.9135,2600.0
2013-01-16 10:55:00,88.87,88.96,88.87,88.95,7000.0,71.8892,71.962,71.8892,71.9539,7000.0
2013-01-16 11:00:00,88.93,89.06,88.92,89.06,5600.0,71.9377,72.0429,71.9296,72.0429,5600.0
2013-01-16 11:05:00,89.06,89.17,89.04,89.15,7400.0,72.0429,72.1319,72.0267,72.1157,7400.0
2013-01-16 11:10:00,89.12,89.12,89.01,89.02,6500.0,72.0914,72.0914,72.0024,72.0105,6500.0
2013-01-16 11:15:00,89.01,89.14,88.99,89.07,18600.0,72.0024,72.1076,71.9863,72.051,18600.0
2013-01-16 11:20:00,89.05,89.12,89.04,89.12,9600.0,72.0348,72.0914,72.0267,72.0914,9600.0
2013-01-16 11:25:00,89.08,89.15,89.08,89.11,10400.0,72.0591,72.1157,72.0591,72.0833,10400.0
2013-01-16 11:30:00,89.13,89.32,89.13,89.3,5700.0,72.0995,72.2532,72.0995,72.237,5700.0
2013-01-16 11:35:00,89.29,89.3,89.16,89.16,3700.0,72.2289,72.237,72.1238,72.1238,3700.0
2013-01-16 11:40:00,89.16,89.19,89.13,89.14,7500.0,72.1238,72.148,72.0995,72.1076,7500.0
2013-01-16 11:45:00,89.14,89.17,89.12,89.15,6100.0,72.1076,72.1319,72.0914,72.1157,6100.0
2013-01-16 11:50:00,89.17,89.27,89.13,89.2,11000.0,72.1319,72.2128,72.0995,72.1561,11000.0
2013-01-16 11:55:00,89.22,89.26,89.13,89.16,22800.0,72.1723,72.2047,72.0995,72.1238,22800.0
2013-01-16 12:00:00,89.15,89.19,89.07,89.19,5200.0,72.1157,72.148,72.051,72.148,5200.0
2013-01-16 12:05:00,89.21,89.21,89.17,89.17,800.0,72.1642,72.1642,72.1319,72.1319,800.0
2013-01-16 12:10:00,89.21,89.26,89.18,89.24,9500.0,72.1642,72.2047,72.14,72.1885,9500.0
2013-01-16 12:15:00,89.26,89.26,89.23,89.26,1100.0,72.2047,72.2047,72.1804,72.2047,1100.0
2013-01-16 12:20:00,89.25,89.26,89.18,89.2,2900.0,72.1966,72.2047,72.14,72.1561,2900.0
2013-01-16 12:25:00,89.2,89.22,89.19,89.19,2100.0,72.1561,72.1723,72.148,72.148,2100.0
2013-01-16 12:30:00,89.19,89.22,89.15,89.15,1900.0,72.148,72.1723,72.1157,72.1157,1900.0
2013-01-16 12:35:00,89.16,89.2,89.15,89.19,4700.0,72.1238,72.1561,72.1157,72.148,4700.0
2013-01-16 12:40:00,89.16,89.16,89.08,89.13,5000.0,72.1238,72.1238,72.0591,72.0995,5000.0
2013-01-16 12:45:00,89.14,89.2,89.12,89.15,1300.0,72.1076,72.1561,72.0914,72.1157,1300.0
2013-01-16 12:50:00,89.13,89.18,89.1,89.18,3200.0,72.0995,72.14,72.0752,72.14,3200.0
2013-01-16 12:55:00,89.17,89.18,89.11,89.16,3800.0,72.1319,72.14,72.0833,72.1238,3800.0
2013-01-16 13:00:00,89.16,89.17,89.12,89.12,3800.0,72.1238,72.1319,72.0914,72.0914,3800.0
2013-01-16 13:05:00,89.14,89.19,89.13,89.19,3500.0,72.1076,72.148,72.0995,72.148,3500.0
2013-01-16 13:10:00,89.18,89.19,89.13,89.13,2000.0,72.14,72.148,72.0995,72.0995,2000.0
2013-01-16 13:15:00,89.16,89.16,89.08,89.13,3200.0,72.1238,72.1238,72.0591,72.0995,3200.0
2013-01-16 13:20:00,89.16,89.16,89.08,89.12,3200.0,72.1238,72.1238,72.0591,72.0914,3200.0
2013-01-16 13:25:00,89.09,89.1,88.91,89.09,21100.0,72.0672,72.0752,71.9215,72.0672,21100.0
2013-01-16 13:30:00,89.12,89.25,89.1,89.24,9500.0,72.0914,72.1966,72.0752,72.1885,9500.0
2013-01-16 13:35:00,89.25,89.27,89.21,89.21,2300.0,72.1966,72.2128,72.1642,72.1642,2300.0
2013-01-16 13:40:00,89.24,89.32,89.21,89.24,8700.0,72.1885,72.2532,72.1642,72.1885,8700.0
2013-01-16 13:45:00,89.22,89.26,89.2,89.21,4200.0,72.1723,72.2047,72.1561,72.1642,4200.0
2013-01-16 13:50:00,89.21,89.24,89.21,89.21,5000.0,72.1642,72.1885,72.1642,72.1642,5000.0
2013-01-16 13:55:00,89.22,89.26,89.21,89.21,2200.0,72.1723,72.2047,72.1642,72.1642,2200.0
2013-01-16 14:00:00,89.22,89.28,89.21,89.28,1500.0,72.1723,72.2209,72.1642,72.2209,1500.0
2013-01-16 14:05:00,89.29,89.31,89.19,89.23,8300.0,72.2289,72.2451,72.148,72.1804,8300.0
2013-01-16 14:10:00,89.22,89.31,89.22,89.31,4500.0,72.1723,72.2451,72.1723,72.2451,4500.0
2013-01-16 14:15:00,89.31,89.35,89.31,89.34,7000.0,72.2451,72.2775,72.2451,72.2694,7000.0
2013-01-16 14:20:00,89.34,89.48,89.32,89.48,18600.0,72.2694,72.3826,72.2532,72.3826,18600.0
2013-01-16 14:25:00,89.46,89.54,89.46,89.54,5800.0,72.3665,72.4312,72.3665,72.4312,5800.0
2013-01-16 14:30:00,89.55,89.58,89.51,89.55,7800.0,72.4393,72.4635,72.4069,72.4393,7800.0
2013-01-16 14:35:00,89.54,89.54,89.48,89.53,15900.0,72.4312,72.4312,72.3826,72.4231,15900.0
2013-01-16 14:40:00,89.53,89.54,89.49,89.54,10300.0,72.4231,72.4312,72.3907,72.4312,10300.0
2013-01-16 14:45:00,89.52,89.55,89.51,89.52,5200.0,72.415,72.4393,72.4069,72.415,5200.0
2013-01-16 14:50:00,89.51,89.57,89.51,89.57,18000.0,72.4069,72.4554,72.4069,72.4554,18000.0
2013-01-16 14:55:00,89.55,89.64,89.55,89.62,13900.0,72.4393,72.5121,72.4393,72.4959,13900.0
2013-01-16 15:00:00,89.61,89.68,89.57,89.65,11000.0,72.4878,72.5444,72.4554,72.5202,11000.0
2013-01-16 15:05:00,89.66,89.72,89.65,89.72,7400.0,72.5282,72.5768,72.5202,72.5768,7400.0
2013-01-16 15:10:00,89.73,89.78,89.67,89.78,19300.0,72.5849,72.6253,72.5363,72.6253,19300.0
2013-01-16 15:15:00,89.77,89.89,89.76,89.86,20700.0,72.6172,72.7143,72.6091,72.69,20700.0
2013-01-16 15:20:00,89.85,89.89,89.85,89.88,53500.0,72.6819,72.7143,72.6819,72.7062,53500.0
2013-01-16 15:25:00,89.88,89.88,89.74,89.74,11000.0,72.7062,72.7062,72.593,72.593,11000.0
2013-01-16 15:30:00,89.74,89.8,89.72,89.78,18400.0,72.593,72.6415,72.5768,72.6253,18400.0
2013-01-16 15:35:00,89.76,89.85,89.75,89.83,16800.0,72.6091,72.6819,72.601,72.6658,16800.0
2013-01-16 15:40:00,89.82,89.86,89.78,89.83,23500.0,72.6577,72.69,72.6253,72.6658,23500.0
2013-01-16 15:45:00,89.85,89.92,89.81,89.88,39900.0,72.6819,72.7386,72.6496,72.7062,39900.0
2013-01-16 15:50:00,89.87,89.95,89.86,89.92,46900.0,72.6981,72.7628,72.69,72.7386,46900.0
2013-01-16 15:55:00,89.92,89.93,89.82,89.83,71500.0,72.7386,72.7467,72.6577,72.6658,71500.0
2013-01-17 09:30:00,90.0,90.71,89.7,90.7,155800.0,72.8033,73.3776,72.5606,73.3695,155800.0
2013-01-17 09:35:00,90.72,90.95,90.69,90.85,26500.0,73.3857,73.5718,73.3614,73.4909,26500.0
2013-01-17 09:40:00,90.85,90.88,90.65,90.81,53700.0,73.4909,73.5151,73.3291,73.4585,53700.0
2013-01-17 09:45:00,90.82,90.98,90.53,90.64,160800.0,73.4666,73.596,73.232,73.321,160800.0
2013-01-17 09:50:00,90.57,90.77,90.52,90.73,14200.0,73.2644,73.4261,73.2239,73.3938,14200.0
2013-01-17 09:55:00,90.7,91.0,90.68,90.96,69000.0,73.3695,73.6122,73.3533,73.5798,69000.0
2013-01-17 10:00:00,90.94,91.1,90.8,91.0,61000.0,73.5637,73.6931,73.4504,73.6122,61000.0
2013-01-17 10:05:00,91.01,91.1,90.93,91.08,21100.0,73.6203,73.6931,73.5556,73.6769,21100.0
2013-01-17 10:10:00,91.1,91.2,91.06,91.18,31000.0,73.6931,73.774,73.6607,73.7578,31000.0
2013-01-17 10:15:00,91.18,91.33,91.16,91.27,17000.0,73.7578,73.8791,73.7416,73.8306,17000.0
2013-01-17 10:20:00,91.26,91.27,91.14,91.19,33700.0,73.8225,73.8306,73.7255,73.7659,33700.0
2013-01-17 10:25:00,91.24,91.28,91.19,91.25,21000.0,73.8063,73.8387,73.7659,73.8144,21000.0
2013-01-17 10:30:00,91.23,91.29,91.19,91.28,9200.0,73.7983,73.8468,73.7659,73.8387,9200.0
2013-01-17 10:35:00,91.22,91.28,91.19,91.24,20700.0,73.7902,73.8387,73.7659,73.8063,20700.0
2013-01-17 10:40:00,91.26,91.29,91.21,91.21,19500.0,73.8225,73.8468,73.7821,73.7821,19500.0
2013-01-17 10:45:00,91.22,91.3,91.21,91.28,9100.0,73.7902,73.8549,73.7821,73.8387,9100.0
2013-01-17 10:50:00,91.24,91.28,91.19,91.2,75000.0,73.8063,73.8387,73.7659,73.774,75000.0
2013-01-17 10:55:00,91.22,91.38,91.22,91.25,12600.0,73.7902,73.9196,73.7902,73.8144,12600.0
2013-01-17 11:00:00,91.25,91.26,91.18,91.2,17000.0,73.8144,73.8225,73.7578,73.774,17000.0
2013-01-17 11:05:00,91.23,91.24,91.19,91.2,13200.0,73.7983,73.8063,73.7659,73.774,13200.0
2013-01-17 11:10:00,91.2,91.22,91.2,91.2,9700.0,73.774,73.7902,73.774,73.774,9700.0
2013-01-17 11:15:00,91.2,91.23,91.19,91.2,10200.0,73.774,73.7983,73.7659,73.774,10200.0
2013-01-17 11:20:00,91.2,91.26,91.2,91.24,7200.0,73.774,73.8225,73.774,73.8063,7200.0
2013-01-17 11:25:00,91.24,91.32,91.23,91.32,13900.0,73.8063,73.8711,73.7983,73.8711,13900.0
2013-01-17 11:30:00,91.32,91.47,91.31,91.47,17900.0,73.8711,73.9924,73.863,73.9924,17900.0
2013-01-17 11:35:00,91.47,91.66,91.45,91.65,31600.0,73.9924,74.1461,73.9762,74.138,31600.0
2013-01-17 11:40:00,91.62,91.7,91.57,91.65,12900.0,74.1137,74.1784,74.0733,74.138,12900.0
2013-01-17 11:45:00,91.65,91.68,91.64,91.68,8100.0,74.138,74.1623,74.1299,74.1623,8100.0
2013-01-17 11:50:00,91.65,91.76,91.61,91.63,50400.0,74.138,74.227,74.1056,74.1218,50400.0
2013-01-17 11:55:00,91.64,91.71,91.64,91.7,9700.0,74.1299,74.1865,74.1299,74.1784,9700.0
2013-01-17 12:00:00,91.71,91.75,91.69,91.72,6900.0,74.1865,74.2189,74.1704,74.1946,6900.0
2013-01-17 12:05:00,91.7,91.8,91.69,91.77,22000.0,74.1784,74.2593,74.1704,74.2351,22000.0
2013-01-17 12:10:00,91.78,91.79,91.72,91.76,6400.0,74.2432,74.2513,74.1946,74.227,6400.0
2013-01-17 12:15:00,91.79,91.87,91.74,91.85,34200.0,74.2513,74.316,74.2108,74.2998,34200.0
2013-01-17 12:20:00,91.78,91.84,91.7,91.7,38400.0,74.2432,74.2917,74.1784,74.1784,38400.0
2013-01-17 12:25:00,91.7,91.75,91.67,91.67,21600.0,74.1784,74.2189,74.1542,74.1542,21600.0
2013-01-17 12:30:00,91.67,91.71,91.45,91.49,26100.0,74.1542,74.1865,73.9762,74.0086,26100.0
2013-01-17 12:35:00,91.51,91.65,91.51,91.65,7900.0,74.0248,74.138,74.0248,74.138,7900.0
2013-01-17 12:40:00,91.64,91.64,91.41,91.44,23200.0,74.1299,74.1299,73.9439,73.9681,23200.0
2013-01-17 12:45:00,91.43,91.61,91.41,91.61,15000.0,73.96,74.1056,73.9439,74.1056,15000.0
2013-01-17 12:50:00,91.61,91.93,91.6,91.85,27300.0,74.1056,74.3645,74.0976,74.2998,27300.0
2013-01-17 12:55:00,91.8,91.84,91.65,91.68,15900.0,74.2593,74.2917,74.138,74.1623,15900.0
2013-01-17 13:00:00,91.69,91.71,91.66,91.69,6700.0,74.1704,74.1865,74.1461,74.1704,6700.0
2013-01-17 13:05:00,91.69,91.69,91.6,91.61,19200.0,74.1704,74.1704,74.0976,74.1056,19200.0
2013-01-17 13:10:00,91.61,91.62,91.51,91.55,17200.0,74.1056,74.1137,74.0248,74.0571,17200.0
2013-01-17 13:15:00,91.55,91.63,91.53,91.56,21500.0,74.0571,74.1218,74.0409,74.0652,21500.0
2013-01-17 13:20:00,91.56,91.61,91.53,91.61,9000.0,74.0652,74.1056,74.0409,74.1056,9000.0
2013-01-17 13:25:00,91.61,91.62,91.56,91.58,9600.0,74.1056,74.1137,74.0652,74.0814,9600.0
2013-01-17 13:30:00,91.56,91.63,91.56,91.61,7900.0,74.0652,74.1218,74.0652,74.1056,7900.0
2013-01-17 13:35:00,91.59,91.7,91.58,91.68,9200.0,74.0895,74.1784,74.0814,74.1623,9200.0
2013-01-17 13:40:00,91.69,91.77,91.68,91.75,13000.0,74.1704,74.2351,74.1623,74.2189,13000.0
2013-01-17 13:45:00,91.74,91.8,91.74,91.8,9500.0,74.2108,74.2593,74.2108,74.2593,9500.0
2013-01-17 13:50:00,91.8,91.8,91.73,91.77,22500.0,74.2593,74.2593,74.2027,74.2351,22500.0
2013-01-17 13:55:00,91.76,91.79,91.69,91.73,13000.0,74.227,74.2513,74.1704,74.2027,13000.0
2013-01-17 14:00:00,91.74,91.79,91.69,91.75,24000.0,74.2108,74.2513,74.1704,74.2189,24000.0
2013-01-17 14:05:00,91.76,91.76,91.6,91.61,15400.0,74.227,74.227,74.0976,74.1056,15400.0
2013-01-17 14:10:00,91.59,91.67,91.59,91.62,11000.0,74.0895,74.1542,74.0895,74.1137,11000.0
2013-01-17 14:15:00,91.62,91.74,91.62,91.72,8500.0,74.1137,74.2108,74.1137,74.1946,8500.0
2013-01-17 14:20:00,91.75,91.8,91.72,91.79,9000.0,74.2189,74.2593,74.1946,74.2513,9000.0
2013-01-17 14:25:00,91.78,91.82,91.73,91.74,22100.0,74.2432,74.2755,74.2027,74.2108,22100.0
2013-01-17 14:30:00,91.73,91.79,91.73,91.79,11200.0,74.2027,74.2513,74.2027,74.2513,11200.0
2013-01-17 14:35:00,91.8,91.89,91.7,91.75,16400.0,74.2593,74.3321,74.1784,74.2189,16400.0
2013-01-17 14:40:00,91.75,91.77,91.63,91.71,18600.0,74.2189,74.2351,74.1218,74.1865,18600.0
2013-01-17 14:45:00,91.69,91.76,91.67,91.76,13500.0,74.1704,74.227,74.1542,74.227,13500.0
2013-01-17 14:50:00,91.76,91.78,91.63,91.67,42600.0,74.227,74.2432,74.1218,74.1542,42600.0
2013-01-17 14:55:00,91.65,91.79,91.65,91.7,19100.0,74.138,74.2513,74.138,74.1784,19100.0
2013-01-17 15:00:00,91.69,91.72,91.65,91.67,26000.0,74.1704,74.1946,74.138,74.1542,26000.0
2013-01-17 15:05:00,91.68,91.8,91.68,91.77,18900.0,74.1623,74.2593,74.1623,74.2351,18900.0
2013-01-17 15:10:00,91.76,91.8,91.74,91.75,19200.0,74.227,74.2593,74.2108,74.2189,19200.0
2013-01-17 15:15:00,91.76,91.79,91.7,91.75,25800.0,74.227,74.2513,74.1784,74.2189,25800.0
2013-01-17 15:20:00,91.74,91.77,91.73,91.75,31200.0,74.2108,74.2351,74.2027,74.2189,31200.0
2013-01-17 15:25:00,91.75,91.8,91.72,91.79,17300.0,74.2189,74.2593,74.1946,74.2513,17300.0
2013-01-17 15:30:00,91.77,91.78,91.68,91.69,25200.0,74.2351,74.2432,74.1623,74.1704,25200.0
2013-01-17 15:35:00,91.69,91.72,91.62,91.64,76600.0,74.1704,74.1946,74.1137,74.1299,76600.0
2013-01-17 15:40:00,91.63,91.72,91.62,91.67,50300.0,74.1218,74.1946,74.1137,74.1542,50300.0
2013-01-17 15:45:00,91.67,91.68,91.57,91.58,48800.0,74.1542,74.1623,74.0733,74.0814,48800.0
2013-01-17 15:50:00,91.57,91.58,91.38,91.42,94700.0,74.0733,74.0814,73.9196,73.952,94700.0
2013-01-17 15:55:00,91.42,91.47,91.36,91.36,114300.0,73.952,73.9924,73.9034,73.9034,114300.0
2013-01-18 09:30:00,92.5,92.89,91.72,91.96,271300.0,74.8256,75.1411,74.1946,74.3888,271300.0
2013-01-18 09:35:00,92.01,92.59,91.9,92.45,149300.0,74.4292,74.8984,74.3402,74.7851,149300.0
2013-01-18 09:40:00,92.44,92.45,91.78,91.93,78700.0,74.7771,74.7851,74.2432,74.3645,78700.0
2013-01-18 09:45:00,91.95,91.95,91.37,91.88,72600.0,74.3807,74.3807,73.9115,74.3241,72600.0
2013-01-18 09:50:00,91.87,92.0,91.66,91.8,37700.0,74.316,74.4211,74.1461,74.2593,37700.0
2013-01-18 09:55:00,91.83,91.83,91.25,91.56,81500.0,74.2836,74.2836,73.8144,74.0652,81500.0
2013-01-18 10:00:00,91.56,91.9,91.45,91.84,61200.0,74.0652,74.3402,73.9762,74.2917,61200.0
2013-01-18 10:05:00,91.8,92.11,91.68,92.06,57800.0,74.2593,74.5101,74.1623,74.4697,57800.0
2013-01-18 10:10:00,92.06,92.24,91.84,91.97,42700.0,74.4697,74.6153,74.2917,74.3969,42700.0
2013-01-18 10:15:00,91.96,92.63,91.94,92.45,40100.0,74.3888,74.9308,74.3726,74.7851,40100.0
2013-01-18 10:20:00,92.39,92.41,91.79,91.83,40000.0,74.7366,74.7528,74.2513,74.2836,40000.0
2013-01-18 10:25:00,91.81,91.84,90.45,90.87,171900.0,74.2674,74.2917,73.1673,73.507,171900.0
2013-01-18 10:30:00,90.85,90.87,90.15,90.55,289500.0,73.4909,73.507,72.9246,73.2482,289500.0
2013-01-18 10:35:00,90.45,91.0,90.0,90.85,120000.0,73.1673,73.6122,72.8033,73.4909,120000.0
2013-01-18 10:40:00,90.92,90.95,90.53,90.66,85200.0,73.5475,73.5718,73.232,73.3372,85200.0
2013-01-18 10:45:00,90.68,90.77,90.4,90.43,93300.0,73.3533,73.4261,73.1268,73.1511,93300.0
2013-01-18 10:50:00,90.43,90.69,90.27,90.69,100300.0,73.1511,73.3614,73.0217,73.3614,100300.0
2013-01-18 10:55:00,90.64,90.72,90.59,90.6,60700.0,73.321,73.3857,73.2805,73.2886,60700.0
2013-01-18 11:00:00,90.59,90.63,90.45,90.5,40500.0,73.2805,73.3129,73.1673,73.2077,40500.0
2013-01-18 11:05:00,90.54,90.78,90.44,90.7,54400.0,73.2401,73.4342,73.1592,73.3695,54400.0
2013-01-18 11:10:00,90.72,90.99,90.69,90.92,68500.0,73.3857,73.6041,73.3614,73.5475,68500.0
2013-01-18 11:15:00,90.9,91.28,90.9,91.27,17300.0,73.5313,73.8387,73.5313,73.8306,17300.0
2013-01-18 11:20:00,91.27,91.59,91.14,91.53,20500.0,73.8306,74.0895,73.7255,74.0409,20500.0
2013-01-18 11:25:00,91.48,91.77,91.4,91.77,25700.0,74.0005,74.2351,73.9358,74.2351,25700.0
2013-01-18 11:30:00,91.77,91.84,91.7,91.75,21900.0,74.2351,74.2917,74.1784,74.2189,21900.0
2013-01-18 11:35:00,91.73,91.8,91.57,91.74,41600.0,74.2027,74.2593,74.0733,74.2108,41600.0
2013-01-18 11:40:00,91.73,92.11,91.69,92.11,45800.0,74.2027,74.5101,74.1704,74.5101,45800.0
2013-01-18 11:45:00,92.11,92.14,91.98,92.03,36400.0,74.5101,74.5344,74.4049,74.4454,36400.0
2013-01-18 11:50:00,91.99,92.0,91.7,91.81,37800.0,74.413,74.4211,74.1784,74.2674,37800.0
2013-01-18 11:55:00,91.81,91.89,91.68,91.73,21400.0,74.2674,74.3321,74.1623,74.2027,21400.0
2013-01-18 12:00:00,91.73,91.88,91.73,91.81,13700.0,74.2027,74.3241,74.2027,74.2674,13700.0
2013-01-18 12:05:00,91.76,91.99,91.75,91.97,27600.0,74.227,74.413,74.2189,74.3969,27600.0
2013-01-18 12:10:00,91.97,92.29,91.97,92.29,55200.0,74.3969,74.6557,74.3969,74.6557,55200.0
2013-01-18 12:15:00,92.29,92.47,91.97,91.97,41000.0,74.6557,74.8013,74.3969,74.3969,41000.0
2013-01-18 12:20:00,92.05,92.07,91.82,91.86,9600.0,74.4616,74.4778,74.2755,74.3079,9600.0
2013-01-18 12:25:00,91.84,92.04,91.84,92.04,13400.0,74.2917,74.4535,74.2917,74.4535,13400.0
2013-01-18 12:30:00,92.0,92.26,92.0,92.19,18100.0,74.4211,74.6314,74.4211,74.5748,18100.0
2013-01-18 12:35:00,92.24,92.37,92.15,92.17,15500.0,74.6153,74.7204,74.5425,74.5586,15500.0
2013-01-18 12:40:00,92.18,92.27,92.06,92.12,19500.0,74.5667,74.6395,74.4697,74.5182,19500.0
2013-01-18 12:45:00,92.16,92.39,92.16,92.39,27700.0,74.5506,74.7366,74.5506,74.7366,27700.0
2013-01-18 12:50:00,92.39,92.6,92.35,92.43,20700.0,74.7366,74.9065,74.7043,74.769,20700.0
2013-01-18 12:55:00,92.43,92.74,92.42,92.74,34500.0,74.769,75.0197,74.7609,75.0197,34500.0
2013-01-18 13:00:00,92.74,92.81,92.69,92.76,20900.0,75.0197,75.0764,74.9793,75.0359,20900.0
2013-01-18 13:05:00,92.79,92.84,92.74,92.83,19000.0,75.0602,75.1006,75.0197,75.0925,19000.0
2013-01-18 13:10:00,92.83,93.14,92.82,93.12,43600.0,75.0925,75.3433,75.0844,75.3271,43600.0
2013-01-18 13:15:00,93.08,93.17,92.91,92.94,18600.0,75.2948,75.3676,75.1572,75.1815,18600.0
2013-01-18 13:20:00,92.95,93.04,92.81,93.04,28700.0,75.1896,75.2624,75.0764,75.2624,28700.0
2013-01-18 13:25:00,93.05,93.09,93.0,93.03,14700.0,75.2705,75.3029,75.2301,75.2543,14700.0
2013-01-18 13:30:00,93.04,93.2,93.01,93.13,18000.0,75.2624,75.3918,75.2381,75.3352,18000.0
2013-01-18 13:35:00,93.09,93.32,93.08,93.24,31900.0,75.3029,75.4889,75.2948,75.4242,31900.0
2013-01-18 13:40:00,93.24,93.29,93.2,93.26,16100.0,75.4242,75.4646,75.3918,75.4404,16100.0
2013-01-18 13:45:00,93.26,93.42,93.22,93.41,26700.0,75.4404,75.5698,75.408,75.5617,26700.0
2013-01-18 13:50:00,93.42,93.44,93.39,93.4,7200.0,75.5698,75.586,75.5455,75.5536,7200.0
2013-01-18 13:55:00,93.39,93.41,93.28,93.31,20200.0,75.5455,75.5617,75.4566,75.4808,20200.0
2013-01-18 14:00:00,93.31,93.33,93.0,93.0,25200.0,75.4808,75.497,75.2301,75.2301,25200.0
2013-01-18 14:05:00,92.99,93.02,92.88,92.9,14900.0,75.222,75.2462,75.133,75.1492,14900.0
2013-01-18 14:10:00,92.91,92.99,92.87,92.99,19000.0,75.1572,75.222,75.1249,75.222,19000.0
2013-01-18 14:15:00,92.99,92.99,92.88,92.92,21900.0,75.222,75.222,75.133,75.1653,21900.0
2013-01-18 14:20:00,92.91,92.91,92.79,92.88,13000.0,75.1572,75.1572,75.0602,75.133,13000.0
2013-01-18 14:25:00,92.89,92.94,92.85,92.93,9600.0,75.1411,75.1815,75.1087,75.1734,9600.0
2013-01-18 14:30:00,92.91,92.97,92.9,92.9,17700.0,75.1572,75.2058,75.1492,75.1492,17700.0
2013-01-18 14:35:00,92.91,92.95,92.9,92.92,10700.0,75.1572,75.1896,75.1492,75.1653,10700.0
2013-01-18 14:40:00,92.92,93.2,92.91,93.06,24100.0,75.1653,75.3918,75.1572,75.2786,24100.0
2013-01-18 14:45:00,93.03,93.03,92.82,92.84,12600.0,75.2543,75.2543,75.0844,75.1006,12600.0
2013-01-18 14:50:00,92.83,92.86,92.65,92.65,7800.0,75.0925,75.1168,74.9469,74.9469,7800.0
2013-01-18 14:55:00,92.66,92.75,92.57,92.75,18000.0,74.955,75.0278,74.8822,75.0278,18000.0
2013-01-18 15:00:00,92.71,92.72,92.62,92.65,19500.0,74.9955,75.0036,74.9227,74.9469,19500.0
2013-01-18 15:05:00,92.64,92.75,92.62,92.73,15400.0,74.9388,75.0278,74.9227,75.0116,15400.0
2013-01-18 15:10:00,92.74,92.86,92.72,92.84,26200.0,75.0197,75.1168,75.0036,75.1006,26200.0
2013-01-18 15:15:00,92.84,92.91,92.8,92.89,21700.0,75.1006,75.1572,75.0683,75.1411,21700.0
2013-01-18 15:20:00,92.88,93.0,92.88,92.99,28500.0,75.133,75.2301,75.133,75.222,28500.0
2013-01-18 15:25:00,93.0,93.13,92.98,93.13,31500.0,75.2301,75.3352,75.2139,75.3352,31500.0
2013-01-18 15:30:00,93.13,93.17,93.01,93.03,26100.0,75.3352,75.3676,75.2381,75.2543,26100.0
2013-01-18 15:35:00,93.0,93.03,92.92,92.99,44700.0,75.2301,75.2543,75.1653,75.222,44700.0
2013-01-18 15:40:00,92.99,93.06,92.97,93.04,32000.0,75.222,75.2786,75.2058,75.2624,32000.0
2013-01-18 15:45:00,93.03,93.25,93.0,93.12,60400.0,75.2543,75.4323,75.2301,75.3271,60400.0
2013-01-18 15:50:00,93.12,93.15,93.01,93.05,61000.0,75.3271,75.3514,75.2381,75.2705,61000.0
2013-01-18 15:55:00,93.04,93.67,93.04,93.64,278400.0,75.2624,75.772,75.2624,75.7478,278400.0
2013-01-22 09:30:00,93.18,93.57,92.86,93.16,168400.0,75.3757,75.6911,75.1168,75.3595,168400.0
2013-01-22 09:35:00,93.15,93.49,92.98,92.99,31700.0,75.3514,75.6264,75.2139,75.222,31700.0
2013-01-22 09:40:00,92.99,93.05,92.91,92.97,40400.0,75.222,75.2705,75.1572,75.2058,40400.0
2013-01-22 09:45:00,92.97,93.11,92.93,93.06,24400.0,75.2058,75.319,75.1734,75.2786,24400.0
2013-01-22 09:50:00,92.99,93.16,92.98,93.16,16400.0,75.222,75.3595,75.2139,75.3595,16400.0
2013-01-22 09:55:00,93.18,93.21,92.9,92.94,23700.0,75.3757,75.3999,75.1492,75.1815,23700.0
2013-01-22 10:00:00,92.9,92.92,92.39,92.39,59000.0,75.1492,75.1653,74.7366,74.7366,59000.0
2013-01-22 10:05:00,92.38,92.39,92.26,92.26,39300.0,74.7285,74.7366,74.6314,74.6314,39300.0
2013-01-22 10:10:00,92.28,92.36,92.19,92.19,24000.0,74.6476,74.7123,74.5748,74.5748,24000.0
2013-01-22 10:15:00,92.18,92.25,92.08,92.24,34100.0,74.5667,74.6234,74.4858,74.6153,34100.0
2013-01-22 10:20:00,92.24,92.33,92.2,92.26,30600.0,74.6153,74.6881,74.5829,74.6314,30600.0
2013-01-22 10:25:00,92.26,92.28,92.1,92.1,17200.0,74.6314,74.6476,74.502,74.502,17200.0
2013-01-22 10:30:00,92.09,92.15,92.08,92.15,17100.0,74.4939,74.5425,74.4858,74.5425,17100.0
2013-01-22 10:35:00,92.14,92.14,91.91,91.91,25400.0,74.5344,74.5344,74.3483,74.3483,25400.0
2013-01-22 10:40:00,91.91,92.16,91.91,92.15,17500.0,74.3483,74.5506,74.3483,74.5425,17500.0
2013-01-22 10:45:00,92.13,92.16,92.07,92.11,12500.0,74.5263,74.5506,74.4778,74.5101,12500.0
2013-01-22 10:50:00,92.07,92.07,91.98,92.01,15200.0,74.4778,74.4778,74.4049,74.4292,15200.0
2013-01-22 10:55:00,92.01,92.18,91.99,92.12,23800.0,74.4292,74.5667,74.413,74.5182,23800.0
2013-01-22 11:00:00,92.11,92.21,92.09,92.14,33300.0,74.5101,74.591,74.4939,74.5344,33300.0
2013-01-22 11:05:00,92.13,92.13,91.99,92.03,16700.0,74.5263,74.5263,74.413,74.4454,16700.0
2013-01-22 11:10:00,92.03,92.07,91.91,91.97,18200.0,74.4454,74.4778,74.3483,74.3969,18200.0
2013-01-22 11:15:00,92.01,92.08,91.96,92.08,13600.0,74.4292,74.4858,74.3888,74.4858,13600.0
2013-01-22 11:20:00,92.1,92.15,92.06,92.11,12100.0,74.502,74.5425,74.4697,74.5101,12100.0
2013-01-22 11:25:00,92.12,92.12,91.99,92.03,13800.0,74.5182,74.5182,74.413,74.4454,13800.0
2013-01-22 11:30:00,92.01,92.13,91.99,91.99,18000.0,74.4292,74.5263,74.413,74.413,18000.0
2013-01-22 11:35:00,91.98,92.04,91.95,92.0,49600.0,74.4049,74.4535,74.3807,74.4211,49600.0
2013-01-22 11:40:00,92.01,92.29,92.01,92.25,15900.0,74.4292,74.6557,74.4292,74.6234,15900.0
2013-01-22 11:45:00,92.23,92.37,92.11,92.11,16400.0,74.6072,74.7204,74.5101,74.5101,16400.0
2013-01-22 11:50:00,92.13,92.35,92.12,92.3,15300.0,74.5263,74.7043,74.5182,74.6638,15300.0
2013-01-22 11:55:00,92.28,92.44,92.27,92.36,8800.0,74.6476,74.7771,74.6395,74.7123,8800.0
2013-01-22 12:00:00,92.39,92.43,92.34,92.34,8800.0,74.7366,74.769,74.6962,74.6962,8800.0
2013-01-22 12:05:00,92.33,92.33,92.26,92.29,20000.0,74.6881,74.6881,74.6314,74.6557,20000.0
2013-01-22 12:10:00,92.28,92.41,92.27,92.41,6700.0,74.6476,74.7528,74.6395,74.7528,6700.0
2013-01-22 12:15:00,92.37,92.46,92.36,92.46,8000.0,74.7204,74.7932,74.7123,74.7932,8000.0
2013-01-22 12:20:00,92.46,92.49,92.45,92.49,5300.0,74.7932,74.8175,74.7851,74.8175,5300.0
2013-01-22 12:25:00,92.51,92.57,92.49,92.56,9300.0,74.8337,74.8822,74.8175,74.8741,9300.0
2013-01-22 12:30:00,92.56,92.69,92.55,92.66,12100.0,74.8741,74.9793,74.866,74.955,12100.0
2013-01-22 12:35:00,92.66,92.69,92.54,92.54,9700.0,74.955,74.9793,74.8579,74.8579,9700.0
2013-01-22 12:40:00,92.55,92.57,92.53,92.55,7600.0,74.866,74.8822,74.8499,74.866,7600.0
2013-01-22 12:45:00,92.53,92.61,92.51,92.59,17300.0,74.8499,74.9146,74.8337,74.8984,17300.0
2013-01-22 12:50:00,92.61,92.62,92.59,92.62,3100.0,74.9146,74.9227,74.8984,74.9227,3100.0
2013-01-22 12:55:00,92.62,92.69,92.62,92.67,7900.0,74.9227,74.9793,74.9227,74.9631,7900.0
2013-01-22 13:00:00,92.66,92.88,92.66,92.86,63300.0,74.955,75.133,74.955,75.1168,63300.0
2013-01-22 13:05:00,92.86,92.87,92.75,92.8,17100.0,75.1168,75.1249,75.0278,75.0683,17100.0
2013-01-22 13:10:00,92.77,92.87,92.77,92.84,19800.0,75.044,75.1249,75.044,75.1006,19800.0
2013-01-22 13:15:00,92.85,92.95,92.84,92.9,11300.0,75.1087,75.1896,75.1006,75.1492,11300.0
2013-01-22 13:20:00,92.9,92.94,92.83,92.85,21000.0,75.1492,75.1815,75.0925,75.1087,21000.0
2013-01-22 13:25:00,92.84,92.87,92.83,92.84,2800.0,75.1006,75.1249,75.0925,75.1006,2800.0
2013-01-22 13:30:00,92.89,92.93,92.77,92.78,10300.0,75.1411,75.1734,75.044,75.0521,10300.0
2013-01-22 13:35:00,92.77,92.88,92.75,92.88,6300.0,75.044,75.133,75.0278,75.133,6300.0
2013-01-22 13:40:00,92.88,92.93,92.87,92.91,6000.0,75.133,75.1734,75.1249,75.1572,6000.0
2013-01-22 13:45:00,92.91,92.93,92.91,92.92,7300.0,75.1572,75.1734,75.1572,75.1653,7300.0
2013-01-22 13:50:00,92.93,92.93,92.91,92.92,12600.0,75.1734,75.1734,75.1572,75.1653,12600.0
2013-01-22 13:55:00,92.93,93.14,92.91,93.13,17800.0,75.1734,75.3433,75.1572,75.3352,17800.0
2013-01-22 14:00:00,93.12,93.27,93.09,93.26,14400.0,75.3271,75.4485,75.3029,75.4404,14400.0
2013-01-22 14:05:00,93.24,93.28,93.15,93.15,20100.0,75.4242,75.4566,75.3514,75.3514,20100.0
2013-01-22 14:10:00,93.16,93.17,93.09,93.12,9000.0,75.3595,75.3676,75.3029,75.3271,9000.0
2013-01-22 14:15:00,93.11,93.15,93.1,93.15,13800.0,75.319,75.3514,75.3109,75.3514,13800.0
2013-01-22 14:20:00,93.13,93.28,93.12,93.27,6900.0,75.3352,75.4566,75.3271,75.4485,6900.0
2013-01-22 14:25:00,93.24,93.25,93.16,93.2,9600.0,75.4242,75.4323,75.3595,75.3918,9600.0
2013-01-22 14:30:00,93.21,93.37,93.21,93.35,18700.0,75.3999,75.5294,75.3999,75.5132,18700.0
2013-01-22 14:35:00,93.31,93.37,93.27,93.31,43100.0,75.4808,75.5294,75.4485,75.4808,43100.0
2013-01-22 14:40:00,93.31,93.34,93.28,93.31,23700.0,75.4808,75.5051,75.4566,75.4808,23700.0
2013-01-22 14:45:00,93.3,93.33,93.24,93.25,8900.0,75.4727,75.497,75.4242,75.4323,8900.0
2013-01-22 14:50:00,93.26,93.32,93.22,93.32,11300.0,75.4404,75.4889,75.408,75.4889,11300.0
2013-01-22 14:55:00,93.32,93.33,93.26,93.28,11200.0,75.4889,75.497,75.4404,75.4566,11200.0
2013-01-22 15:00:00,93.28,93.28,93.17,93.22,14700.0,75.4566,75.4566,75.3676,75.408,14700.0
2013-01-22 15:05:00,93.22,93.33,93.22,93.33,24500.0,75.408,75.497,75.408,75.497,24500.0
2013-01-22 15:10:00,93.32,93.35,93.24,93.26,39100.0,75.4889,75.5132,75.4242,75.4404,39100.0
2013-01-22 15:15:00,93.26,93.27,93.2,93.24,19800.0,75.4404,75.4485,75.3918,75.4242,19800.0
2013-01-22 15:20:00,93.23,93.23,93.12,93.17,18400.0,75.4161,75.4161,75.3271,75.3676,18400.0
2013-01-22 15:25:00,93.18,93.3,93.17,93.21,40300.0,75.3757,75.4727,75.3676,75.3999,40300.0
2013-01-22 15:30:00,93.21,93.35,93.2,93.33,35800.0,75.3999,75.5132,75.3918,75.497,35800.0
2013-01-22 15:35:00,93.35,93.44,93.34,93.41,27000.0,75.5132,75.586,75.5051,75.5617,27000.0
2013-01-22 15:40:00,93.43,93.43,93.36,93.36,19400.0,75.5779,75.5779,75.5213,75.5213,19400.0
2013-01-22 15:45:00,93.37,93.38,93.21,93.24,30600.0,75.5294,75.5374,75.3999,75.4242,30600.0
2013-01-22 15:50:00,93.25,93.28,93.21,93.25,45700.0,75.4323,75.4566,75.3999,75.4323,45700.0
2013-01-22 15:55:00,93.25,93.33,93.16,93.27,124200.0,75.4323,75.497,75.3595,75.4485,124200.0
2013-01-23 09:30:00,93.2,93.4,93.18,93.19,38000.0,75.3918,75.5536,75.3757,75.3837,38000.0
2013-01-23 09:35:00,93.21,93.31,93.06,93.21,21100.0,75.3999,75.4808,75.2786,75.3999,21100.0
2013-01-23 09:40:00,93.22,93.35,93.15,93.31,26500.0,75.408,75.5132,75.3514,75.4808,26500.0
2013-01-23 09:45:00,93.32,93.35,93.26,93.29,25700.0,75.4889,75.5132,75.4404,75.4646,25700.0
2013-01-23 09:50:00,93.25,93.39,93.25,93.3,11300.0,75.4323,75.5455,75.4323,75.4727,11300.0
2013-01-23 09:55:00,93.3,93.5,93.3,93.5,10800.0,75.4727,75.6345,75.4727,75.6345,10800.0
2013-01-23 10:00:00,93.49,93.49,93.36,93.47,8500.0,75.6264,75.6264,75.5213,75.6102,8500.0
2013-01-23 10:05:00,93.43,93.47,93.31,93.36,13600.0,75.5779,75.6102,75.4808,75.5213,13600.0
2013-01-23 10:10:00,93.37,93.65,93.37,93.56,33800.0,75.5294,75.7559,75.5294,75.6831,33800.0
2013-01-23 10:15:00,93.6,93.62,93.44,93.44,13800.0,75.7154,75.7316,75.586,75.586,13800.0
2013-01-23 10:20:00,93.46,93.49,93.37,93.41,18700.0,75.6022,75.6264,75.5294,75.5617,18700.0
2013-01-23 10:25:00,93.42,93.43,93.22,93.22,17400.0,75.5698,75.5779,75.408,75.408,17400.0
2013-01-23 10:30:00,93.25,93.29,93.07,93.09,26100.0,75.4323,75.4646,75.2867,75.3029,26100.0
2013-01-23 10:35:00,93.08,93.08,92.9,92.93,14500.0,75.2948,75.2948,75.1492,75.1734,14500.0
2013-01-23 10:40:00,92.94,92.94,92.68,92.69,14100.0,75.1815,75.1815,74.9712,74.9793,14100.0
2013-01-23 10:45:00,92.69,92.81,92.67,92.73,12100.0,74.9793,75.0764,74.9631,75.0116,12100.0
2013-01-23 10:50:00,92.76,92.91,92.75,92.89,8600.0,75.0359,75.1572,75.0278,75.1411,8600.0
2013-01-23 10:55:00,92.89,93.03,92.87,92.97,13600.0,75.1411,75.2543,75.1249,75.2058,13600.0
2013-01-23 11:00:00,93.01,93.02,92.84,92.96,18000.0,75.2381,75.2462,75.1006,75.1977,18000.0
2013-01-23 11:05:00,92.99,93.11,92.96,93.1,8500.0,75.222,75.319,75.1977,75.3109,8500.0
2013-01-23 11:10:00,93.12,93.2,93.1,93.15,11900.0,75.3271,75.3918,75.3109,75.3514,11900.0
2013-01-23 11:15:00,93.17,93.21,93.16,93.19,7300.0,75.3676,75.3999,75.3595,75.3837,7300.0
2013-01-23 11:20:00,93.18,93.21,93.11,93.13,10700.0,75.3757,75.3999,75.319,75.3352,10700.0
2013-01-23 11:25:00,93.13,93.13,93.01,93.01,18600.0,75.3352,75.3352,75.2381,75.2381,18600.0
2013-01-23 11:30:00,93.02,93.08,93.02,93.05,6500.0,75.2462,75.2948,75.2462,75.2705,6500.0
2013-01-23 11:35:00,93.05,93.09,92.98,93.07,16100.0,75.2705,75.3029,75.2139,75.2867,16100.0
2013-01-23 11:40:00,93.1,93.14,93.09,93.1,3900.0,75.3109,75.3433,75.3029,75.3109,3900.0
2013-01-23 11:45:00,93.12,93.12,92.99,93.01,8600.0,75.3271,75.3271,75.222,75.2381,8600.0
2013-01-23 11:50:00,93.0,93.1,93.0,93.02,7700.0,75.2301,75.3109,75.2301,75.2462,7700.0
2013-01-23 11:55:00,93.07,93.08,93.01,93.03,5400.0,75.2867,75.2948,75.2381,75.2543,5400.0
2013-01-23 12:00:00,93.03,93.1,92.99,93.1,8800.0,75.2543,75.3109,75.222,75.3109,8800.0
2013-01-23 12:05:00,93.08,93.15,93.01,93.1,15700.0,75.2948,75.3514,75.2381,75.3109,15700.0
2013-01-23 12:10:00,93.13,93.13,93.04,93.07,22500.0,75.3352,75.3352,75.2624,75.2867,22500.0
2013-01-23 12:15:00,93.07,93.21,93.07,93.2,12200.0,75.2867,75.3999,75.2867,75.3918,12200.0
2013-01-23 12:20:00,93.22,93.26,93.2,93.2,7800.0,75.408,75.4404,75.3918,75.3918,7800.0
2013-01-23 12:25:00,93.23,93.24,93.18,93.21,6000.0,75.4161,75.4242,75.3757,75.3999,6000.0
2013-01-23 12:30:00,93.18,93.25,93.18,93.22,7500.0,75.3757,75.4323,75.3757,75.408,7500.0
2013-01-23 12:35:00,93.23,93.26,93.22,93.22,4300.0,75.4161,75.4404,75.408,75.408,4300.0
2013-01-23 12:40:00,93.23,93.26,93.22,93.26,3100.0,75.4161,75.4404,75.408,75.4404,3100.0
2013-01-23 12:45:00,93.26,93.27,93.21,93.21,7400.0,75.4404,75.4485,75.3999,75.3999,7400.0
2013-01-23 12:50:00,93.22,93.28,93.22,93.25,9800.0,75.408,75.4566,75.408,75.4323,9800.0
2013-01-23 12:55:00,93.25,93.33,93.25,93.32,8800.0,75.4323,75.497,75.4323,75.4889,8800.0
2013-01-23 13:00:00,93.31,93.33,93.29,93.31,8200.0,75.4808,75.497,75.4646,75.4808,8200.0
2013-01-23 13:05:00,93.3,93.37,93.3,93.34,10000.0,75.4727,75.5294,75.4727,75.5051,10000.0
2013-01-23 13:10:00,93.36,93.45,93.36,93.4,8900.0,75.5213,75.5941,75.5213,75.5536,8900.0
2013-01-23 13:15:00,93.4,93.42,93.35,93.39,5800.0,75.5536,75.5698,75.5132,75.5455,5800.0
2013-01-23 13:20:00,93.4,93.5,93.4,93.49,14700.0,75.5536,75.6345,75.5536,75.6264,14700.0
2013-01-23 13:25:00,93.49,93.54,93.47,93.49,10600.0,75.6264,75.6669,75.6102,75.6264,10600.0
2013-01-23 13:30:00,93.49,93.5,93.42,93.47,7300.0,75.6264,75.6345,75.5698,75.6102,7300.0
2013-01-23 13:35:00,93.47,93.48,93.41,93.47,9400.0,75.6102,75.6183,75.5617,75.6102,9400.0
2013-01-23 13:40:00,93.47,93.5,93.44,93.49,6900.0,75.6102,75.6345,75.586,75.6264,6900.0
2013-01-23 13:45:00,93.47,93.49,93.43,93.47,5700.0,75.6102,75.6264,75.5779,75.6102,5700.0
2013-01-23 13:50:00,93.47,93.47,93.38,93.38,9200.0,75.6102,75.6102,75.5374,75.5374,9200.0
2013-01-23 13:55:00,93.38,93.39,93.31,93.36,10400.0,75.5374,75.5455,75.4808,75.5213,10400.0
2013-01-23 14:00:00,93.36,93.41,93.34,93.34,10500.0,75.5213,75.5617,75.5051,75.5051,10500.0
2013-01-23 14:05:00,93.34,93.34,93.26,93.27,20100.0,75.5051,75.5051,75.4404,75.4485,20100.0
2013-01-23 14:10:00,93.26,93.37,93.25,93.37,14400.0,75.4404,75.5294,75.4323,75.5294,14400.0
2013-01-23 14:15:00,93.37,93.37,93.29,93.37,6500.0,75.5294,75.5294,75.4646,75.5294,6500.0
2013-01-23 14:20:00,93.34,93.37,93.26,93.26,9200.0,75.5051,75.5294,75.4404,75.4404,9200.0
2013-01-23 14:25:00,93.26,93.29,93.24,93.26,15700.0,75.4404,75.4646,75.4242,75.4404,15700.0
2013-01-23 14:30:00,93.27,93.3,93.22,93.23,15300.0,75.4485,75.4727,75.408,75.4161,15300.0
2013-01-23 14:35:00,93.22,93.34,93.21,93.3,10900.0,75.408,75.5051,75.3999,75.4727,10900.0
2013-01-23 14:40:00,93.33,93.37,93.26,93.27,15000.0,75.497,75.5294,75.4404,75.4485,15000.0
2013-01-23 14:45:00,93.27,93.29,93.15,93.16,14400.0,75.4485,75.4646,75.3514,75.3595,14400.0
2013-01-23 14:50:00,93.16,93.25,93.16,93.24,10800.0,75.3595,75.4323,75.3595,75.4242,10800.0
2013-01-23 14:55:00,93.27,93.33,93.24,93.3,12100.0,75.4485,75.497,75.4242,75.4727,12100.0
2013-01-23 15:00:00,93.32,93.34,93.26,93.32,6200.0,75.4889,75.5051,75.4404,75.4889,6200.0
2013-01-23 15:05:00,93.33,93.34,93.25,93.29,23900.0,75.497,75.5051,75.4323,75.4646,23900.0
2013-01-23 15:10:00,93.29,93.29,93.2,93.2,18900.0,75.4646,75.4646,75.3918,75.3918,18900.0
2013-01-23 15:15:00,93.18,93.24,93.15,93.2,25700.0,75.3757,75.4242,75.3514,75.3918,25700.0
2013-01-23 15:20:00,93.2,93.22,93.18,93.22,28900.0,75.3918,75.408,75.3757,75.408,28900.0
2013-01-23 15:25:00,93.24,93.26,93.2,93.2,29000.0,75.4242,75.4404,75.3918,75.3918,29000.0
2013-01-23 15:30:00,93.2,93.21,93.15,93.15,59700.0,75.3918,75.3999,75.3514,75.3514,59700.0
2013-01-23 15:35:00,93.16,93.16,93.0,93.04,42200.0,75.3595,75.3595,75.2301,75.2624,42200.0
2013-01-23 15:40:00,93.04,93.04,92.9,92.93,41800.0,75.2624,75.2624,75.1492,75.1734,41800.0
2013-01-23 15:45:00,92.94,92.98,92.84,92.86,52200.0,75.1815,75.2139,75.1006,75.1168,52200.0
2013-01-23 15:50:00,92.86,92.9,92.81,92.9,69200.0,75.1168,75.1492,75.0764,75.1492,69200.0
2013-01-23 15:55:00,92.9,93.05,92.9,93.04,70200.0,75.1492,75.2705,75.1492,75.2624,70200.0
2013-01-24 09:30:00,92.99,93.36,92.83,93.28,20500.0,75.222,75.5213,75.0925,75.4566,20500.0
2013-01-24 09:35:00,93.31,93.75,93.31,93.69,27500.0,75.4808,75.8367,75.4808,75.7882,27500.0
2013-01-24 09:40:00,93.69,94.1,93.58,94.09,26800.0,75.7882,76.1199,75.6992,76.1118,26800.0
2013-01-24 09:45:00,94.07,94.25,94.01,94.24,17500.0,76.0956,76.2412,76.0471,76.2331,17500.0
2013-01-24 09:50:00,94.22,94.5,94.22,94.32,19300.0,76.2169,76.4434,76.2169,76.2978,19300.0
2013-01-24 09:55:00,94.33,94.63,94.3,94.55,15200.0,76.3059,76.5486,76.2817,76.4839,15200.0
2013-01-24 10:00:00,94.53,94.69,94.37,94.67,15500.0,76.4677,76.5971,76.3383,76.581,15500.0
2013-01-24 10:05:00,94.64,94.67,94.43,94.43,17400.0,76.5567,76.581,76.3868,76.3868,17400.0
2013-01-24 10:10:00,94.42,94.43,94.15,94.22,11100.0,76.3787,76.3868,76.1603,76.2169,11100.0
2013-01-24 10:15:00,94.26,94.26,94.0,94.03,23100.0,76.2493,76.2493,76.039,76.0632,23100.0
2013-01-24 10:20:00,94.0,94.14,94.0,94.09,5500.0,76.039,76.1522,76.039,76.1118,5500.0
2013-01-24 10:25:00,94.09,94.25,94.07,94.18,6800.0,76.1118,76.2412,76.0956,76.1846,6800.0
2013-01-24 10:30:00,94.21,94.25,94.13,94.2,8200.0,76.2089,76.2412,76.1441,76.2008,8200.0
2013-01-24 10:35:00,94.16,94.19,93.91,94.05,20900.0,76.1684,76.1927,75.9662,76.0794,20900.0
2013-01-24 10:40:00,94.05,94.08,93.99,94.0,6800.0,76.0794,76.1037,76.0309,76.039,6800.0
2013-01-24 10:45:00,94.0,94.09,93.96,94.05,9500.0,76.039,76.1118,76.0066,76.0794,9500.0
2013-01-24 10:50:00,94.07,94.1,94.01,94.02,8200.0,76.0956,76.1199,76.0471,76.0552,8200.0
2013-01-24 10:55:00,94.1,94.1,94.02,94.03,7100.0,76.1199,76.1199,76.0552,76.0632,7100.0
2013-01-24 11:00:00,94.0,94.1,93.95,94.05,9400.0,76.039,76.1199,75.9985,76.0794,9400.0
2013-01-24 11:05:00,94.05,94.05,93.91,93.91,18900.0,76.0794,76.0794,75.9662,75.9662,18900.0
2013-01-24 11:10:00,93.92,93.96,93.83,93.84,13100.0,75.9743,76.0066,75.9015,75.9095,13100.0
2013-01-24 11:15:00,93.91,93.97,93.89,93.9,6900.0,75.9662,76.0147,75.95,75.9581,6900.0
2013-01-24 11:20:00,93.9,93.94,93.86,93.93,18500.0,75.9581,75.9904,75.9257,75.9824,18500.0
2013-01-24 11:25:00,93.93,93.98,93.89,93.9,7100.0,75.9824,76.0228,75.95,75.9581,7100.0
2013-01-24 11:30:00,93.93,93.95,93.89,93.91,6700.0,75.9824,75.9985,75.95,75.9662,6700.0
2013-01-24 11:35:00,93.89,93.93,93.78,93.81,10300.0,75.95,75.9824,75.861,75.8853,10300.0
2013-01-24 11:40:00,93.82,93.98,93.82,93.86,6200.0,75.8934,76.0228,75.8934,75.9257,6200.0
2013-01-24 11:45:00,93.86,93.92,93.74,93.8,8700.0,75.9257,75.9743,75.8287,75.8772,8700.0
2013-01-24 11:50:00,93.83,93.83,93.71,93.72,9400.0,75.9015,75.9015,75.8044,75.8125,9400.0
2013-01-24 11:55:00,93.69,93.75,93.68,93.72,13900.0,75.7882,75.8367,75.7801,75.8125,13900.0
2013-01-24 12:00:00,93.71,93.75,93.61,93.69,8100.0,75.8044,75.8367,75.7235,75.7882,8100.0
2013-01-24 12:05:00,93.68,93.71,93.66,93.7,2600.0,75.7801,75.8044,75.7639,75.7963,2600.0
2013-01-24 12:10:00,93.7,93.83,93.66,93.82,11700.0,75.7963,75.9015,75.7639,75.8934,11700.0
2013-01-24 12:15:00,93.82,93.87,93.74,93.87,15100.0,75.8934,75.9338,75.8287,75.9338,15100.0
2013-01-24 12:20:00,93.88,93.9,93.77,93.8,14900.0,75.9419,75.9581,75.8529,75.8772,14900.0
2013-01-24 12:25:00,93.81,93.89,93.8,93.86,3900.0,75.8853,75.95,75.8772,75.9257,3900.0
2013-01-24 12:30:00,93.87,93.88,93.74,93.82,8500.0,75.9338,75.9419,75.8287,75.8934,8500.0
2013-01-24 12:35:00,93.84,93.85,93.72,93.72,5000.0,75.9095,75.9176,75.8125,75.8125,5000.0
2013-01-24 12:40:00,93.73,93.85,93.71,93.74,10200.0,75.8206,75.9176,75.8044,75.8287,10200.0
2013-01-24 12:45:00,93.72,93.78,93.69,93.73,6600.0,75.8125,75.861,75.7882,75.8206,6600.0
2013-01-24 12:50:00,93.72,93.73,93.62,93.7,5600.0,75.8125,75.8206,75.7316,75.7963,5600.0
2013-01-24 12:55:00,93.69,93.72,93.63,93.65,8800.0,75.7882,75.8125,75.7397,75.7559,8800.0
2013-01-24 13:00:00,93.64,93.73,93.59,93.66,18800.0,75.7478,75.8206,75.7073,75.7639,18800.0
2013-01-24 13:05:00,93.63,93.7,93.54,93.7,7600.0,75.7397,75.7963,75.6669,75.7963,7600.0
2013-01-24 13:10:00,93.67,93.73,93.67,93.72,15400.0,75.772,75.8206,75.772,75.8125,15400.0
2013-01-24 13:15:00,93.7,93.85,93.7,93.84,7500.0,75.7963,75.9176,75.7963,75.9095,7500.0
2013-01-24 13:20:00,93.9,93.9,93.83,93.85,5000.0,75.9581,75.9581,75.9015,75.9176,5000.0
2013-01-24 13:25:00,93.88,93.95,93.84,93.85,9700.0,75.9419,75.9985,75.9095,75.9176,9700.0
2013-01-24 13:30:00,93.86,93.91,93.8,93.88,4800.0,75.9257,75.9662,75.8772,75.9419,4800.0
2013-01-24 13:35:00,93.88,93.92,93.8,93.8,17300.0,75.9419,75.9743,75.8772,75.8772,17300.0
2013-01-24 13:40:00,93.78,93.8,93.65,93.78,7900.0,75.861,75.8772,75.7559,75.861,7900.0
2013-01-24 13:45:00,93.77,93.77,93.67,93.7,6800.0,75.8529,75.8529,75.772,75.7963,6800.0
2013-01-24 13:50:00,93.7,93.83,93.66,93.78,17300.0,75.7963,75.9015,75.7639,75.861,17300.0
2013-01-24 13:55:00,93.75,93.79,93.71,93.75,10500.0,75.8367,75.8691,75.8044,75.8367,10500.0
2013-01-24 14:00:00,93.75,93.76,93.67,93.74,12600.0,75.8367,75.8448,75.772,75.8287,12600.0
2013-01-24 14:05:00,93.73,93.85,93.73,93.82,13000.0,75.8206,75.9176,75.8206,75.8934,13000.0
2013-01-24 14:10:00,93.82,93.88,93.78,93.88,13000.0,75.8934,75.9419,75.861,75.9419,13000.0
2013-01-24 14:15:00,93.85,93.88,93.74,93.75,25100.0,75.9176,75.9419,75.8287,75.8367,25100.0
2013-01-24 14:20:00,93.74,93.8,93.72,93.79,18700.0,75.8287,75.8772,75.8125,75.8691,18700.0
2013-01-24 14:25:00,93.81,93.83,93.72,93.82,9100.0,75.8853,75.9015,75.8125,75.8934,9100.0
2013-01-24 14:30:00,93.8,93.92,93.8,93.89,6800.0,75.8772,75.9743,75.8772,75.95,6800.0
2013-01-24 14:35:00,93.9,93.99,93.89,93.95,9500.0,75.9581,76.0309,75.95,75.9985,9500.0
2013-01-24 14:40:00,93.94,94.0,93.86,94.0,13100.0,75.9904,76.039,75.9257,76.039,13100.0
2013-01-24 14:45:00,93.99,94.01,93.88,93.97,32100.0,76.0309,76.0471,75.9419,76.0147,32100.0
2013-01-24 14:50:00,93.97,94.0,93.88,93.89,10400.0,76.0147,76.039,75.9419,75.95,10400.0
2013-01-24 14:55:00,93.89,94.0,93.89,93.9,11700.0,75.95,76.039,75.95,75.9581,11700.0
2013-01-24 15:00:00,93.9,94.0,93.85,93.96,14100.0,75.9581,76.039,75.9176,76.0066,14100.0
2013-01-24 15:05:00,93.95,94.09,93.93,94.01,13600.0,75.9985,76.1118,75.9824,76.0471,13600.0
2013-01-24 15:10:00,94.02,94.08,93.98,94.07,10000.0,76.0552,76.1037,76.0228,76.0956,10000.0
2013-01-24 15:15:00,94.05,94.13,94.05,94.06,12900.0,76.0794,76.1441,76.0794,76.0875,12900.0
2013-01-24 15:20:00,94.06,94.09,93.99,94.01,16900.0,76.0875,76.1118,76.0309,76.0471,16900.0
2013-01-24 15:25:00,93.99,94.11,93.98,94.07,18000.0,76.0309,76.128,76.0228,76.0956,18000.0
2013-01-24 15:30:00,94.08,94.16,94.07,94.12,23000.0,76.1037,76.1684,76.0956,76.136,23000.0
2013-01-24 15:35:00,94.11,94.28,94.1,94.23,25300.0,76.128,76.2655,76.1199,76.225,25300.0
2013-01-24 15:40:00,94.21,94.23,94.13,94.23,20500.0,76.2089,76.225,76.1441,76.225,20500.0
2013-01-24 15:45:00,94.22,94.23,94.02,94.09,37500.0,76.2169,76.225,76.0552,76.1118,37500.0
2013-01-24 15:50:00,94.08,94.1,93.93,93.93,34500.0,76.1037,76.1199,75.9824,75.9824,34500.0
2013-01-24 15:55:00,93.94,94.05,93.93,93.99,61200.0,75.9904,76.0794,75.9824,76.0309,61200.0
2013-01-25 09:30:00,94.38,94.5,94.2,94.42,20900.0,76.3464,76.4434,76.2008,76.3787,20900.0
2013-01-25 09:35:00,94.44,94.44,94.15,94.18,10500.0,76.3949,76.3949,76.1603,76.1846,10500.0
2013-01-25 09:40:00,94.15,94.25,94.01,94.04,10200.0,76.1603,76.2412,76.0471,76.0713,10200.0
2013-01-25 09:45:00,94.04,94.09,93.91,94.06,11400.0,76.0713,76.1118,75.9662,76.0875,11400.0
2013-01-25 09:50:00,94.05,94.1,93.97,94.03,5700.0,76.0794,76.1199,76.0147,76.0632,5700.0
2013-01-25 09:55:00,94.06,94.21,94.05,94.19,15400.0,76.0875,76.2089,76.0794,76.1927,15400.0
2013-01-25 10:00:00,94.13,94.17,93.93,94.09,7300.0,76.1441,76.1765,75.9824,76.1118,7300.0
2013-01-25 10:05:00,94.06,94.29,94.06,94.18,7000.0,76.0875,76.2736,76.0875,76.1846,7000.0
2013-01-25 10:10:00,94.19,94.24,94.16,94.19,15300.0,76.1927,76.2331,76.1684,76.1927,15300.0
2013-01-25 10:15:00,94.18,94.33,94.16,94.25,11100.0,76.1846,76.3059,76.1684,76.2412,11100.0
2013-01-25 10:20:00,94.29,94.29,94.18,94.21,3900.0,76.2736,76.2736,76.1846,76.2089,3900.0
2013-01-25 10:25:00,94.16,94.16,94.03,94.03,4300.0,76.1684,76.1684,76.0632,76.0632,4300.0
2013-01-25 10:30:00,94.03,94.03,93.96,93.98,3600.0,76.0632,76.0632,76.0066,76.0228,3600.0
2013-01-25 10:35:00,93.98,94.0,93.93,93.97,3700.0,76.0228,76.039,75.9824,76.0147,3700.0
2013-01-25 10:40:00,93.97,94.15,93.94,94.05,8200.0,76.0147,76.1603,75.9904,76.0794,8200.0
2013-01-25 10:45:00,94.06,94.06,93.92,93.98,12000.0,76.0875,76.0875,75.9743,76.0228,12000.0
2013-01-25 10:50:00,94.0,94.0,93.81,93.81,5500.0,76.039,76.039,75.8853,75.8853,5500.0
2013-01-25 10:55:00,93.84,93.93,93.84,93.91,1800.0,75.9095,75.9824,75.9095,75.9662,1800.0
2013-01-25 11:00:00,93.92,93.98,93.83,93.87,7700.0,75.9743,76.0228,75.9015,75.9338,7700.0
2013-01-25 11:05:00,93.91,93.97,93.9,93.93,4300.0,75.9662,76.0147,75.9581,75.9824,4300.0
2013-01-25 11:10:00,93.9,94.03,93.89,94.03,6700.0,75.9581,76.0632,75.95,76.0632,6700.0
2013-01-25 11:15:00,94.01,94.06,93.81,93.84,7700.0,76.0471,76.0875,75.8853,75.9095,7700.0
2013-01-25 11:20:00,93.89,93.89,93.78,93.79,3600.0,75.95,75.95,75.861,75.8691,3600.0
2013-01-25 11:25:00,93.82,93.85,93.77,93.79,9800.0,75.8934,75.9176,75.8529,75.8691,9800.0
2013-01-25 11:30:00,93.79,93.84,93.69,93.78,12800.0,75.8691,75.9095,75.7882,75.861,12800.0
2013-01-25 11:35:00,93.77,93.85,93.77,93.83,5200.0,75.8529,75.9176,75.8529,75.9015,5200.0
2013-01-25 11:40:00,93.86,93.91,93.76,93.78,6900.0,75.9257,75.9662,75.8448,75.861,6900.0
2013-01-25 11:45:00,93.81,93.88,93.8,93.83,7900.0,75.8853,75.9419,75.8772,75.9015,7900.0
2013-01-25 11:50:00,93.87,93.96,93.81,93.9,23600.0,75.9338,76.0066,75.8853,75.9581,23600.0
2013-01-25 11:55:00,93.88,93.93,93.84,93.86,9700.0,75.9419,75.9824,75.9095,75.9257,9700.0
2013-01-25 12:00:00,93.85,93.98,93.85,93.97,5300.0,75.9176,76.0228,75.9176,76.0147,5300.0
2013-01-25 12:05:00,93.97,94.13,93.95,94.12,7400.0,76.0147,76.1441,75.9985,76.136,7400.0
2013-01-25 12:10:00,94.12,94.17,94.07,94.14,4500.0,76.136,76.1765,76.0956,76.1522,4500.0
2013-01-25 12:15:00,94.16,94.33,94.12,94.27,8700.0,76.1684,76.3059,76.136,76.2574,8700.0
2013-01-25 12:20:00,94.26,94.28,94.22,94.23,5200.0,76.2493,76.2655,76.2169,76.225,5200.0
2013-01-25 12:25:00,94.22,94.28,94.18,94.27,7200.0,76.2169,76.2655,76.1846,76.2574,7200.0
2013-01-25 12:30:00,94.25,94.34,94.24,94.34,3700.0,76.2412,76.314,76.2331,76.314,3700.0
2013-01-25 12:35:00,94.33,94.34,94.21,94.26,6200.0,76.3059,76.314,76.2089,76.2493,6200.0
2013-01-25 12:40:00,94.27,94.33,94.25,94.29,4900.0,76.2574,76.3059,76.2412,76.2736,4900.0
2013-01-25 12:45:00,94.29,94.36,94.24,94.31,3300.0,76.2736,76.3302,76.2331,76.2897,3300.0
2013-01-25 12:50:00,94.3,94.37,94.3,94.35,4400.0,76.2817,76.3383,76.2817,76.3221,4400.0
2013-01-25 12:55:00,94.37,94.4,94.27,94.3,4100.0,76.3383,76.3625,76.2574,76.2817,4100.0
2013-01-25 13:00:00,94.29,94.3,94.24,94.25,3400.0,76.2736,76.2817,76.2331,76.2412,3400.0
2013-01-25 13:05:00,94.25,94.31,94.25,94.29,2900.0,76.2412,76.2897,76.2412,76.2736,2900.0
2013-01-25 13:10:00,94.28,94.31,94.22,94.27,2900.0,76.2655,76.2897,76.2169,76.2574,2900.0
2013-01-25 13:15:00,94.26,94.31,94.21,94.21,5400.0,76.2493,76.2897,76.2089,76.2089,5400.0
2013-01-25 13:20:00,94.21,94.28,94.19,94.23,5200.0,76.2089,76.2655,76.1927,76.225,5200.0
2013-01-25 13:25:00,94.22,94.28,94.2,94.2,3600.0,76.2169,76.2655,76.2008,76.2008,3600.0
2013-01-25 13:30:00,94.2,94.25,94.2,94.22,4300.0,76.2008,76.2412,76.2008,76.2169,4300.0
2013-01-25 13:35:00,94.2,94.25,94.2,94.23,3400.0,76.2008,76.2412,76.2008,76.225,3400.0
2013-01-25 13:40:00,94.25,94.33,94.23,94.32,5600.0,76.2412,76.3059,76.225,76.2978,5600.0
2013-01-25 13:45:00,94.3,94.3,94.25,94.25,4900.0,76.2817,76.2817,76.2412,76.2412,4900.0
2013-01-25 13:50:00,94.24,94.29,94.2,94.26,5300.0,76.2331,76.2736,76.2008,76.2493,5300.0
2013-01-25 13:55:00,94.25,94.28,94.19,94.28,9000.0,76.2412,76.2655,76.1927,76.2655,9000.0
2013-01-25 14:00:00,94.29,94.37,94.26,94.37,6300.0,76.2736,76.3383,76.2493,76.3383,6300.0
2013-01-25 14:05:00,94.36,94.42,94.35,94.42,6000.0,76.3302,76.3787,76.3221,76.3787,6000.0
2013-01-25 14:10:00,94.47,94.52,94.44,94.46,8600.0,76.4192,76.4596,76.3949,76.4111,8600.0
2013-01-25 14:15:00,94.46,94.51,94.37,94.37,10600.0,76.4111,76.4515,76.3383,76.3383,10600.0
2013-01-25 14:20:00,94.38,94.43,94.36,94.41,4000.0,76.3464,76.3868,76.3302,76.3706,4000.0
2013-01-25 14:25:00,94.41,94.49,94.4,94.49,3900.0,76.3706,76.4354,76.3625,76.4354,3900.0
2013-01-25 14:30:00,94.52,94.53,94.46,94.53,8200.0,76.4596,76.4677,76.4111,76.4677,8200.0
2013-01-25 14:35:00,94.53,94.57,94.47,94.47,7200.0,76.4677,76.5001,76.4192,76.4192,7200.0
2013-01-25 14:40:00,94.48,94.51,94.46,94.5,4100.0,76.4273,76.4515,76.4111,76.4434,4100.0
2013-01-25 14:45:00,94.5,94.55,94.46,94.46,5600.0,76.4434,76.4839,76.4111,76.4111,5600.0
2013-01-25 14:50:00,94.47,94.47,94.35,94.35,7500.0,76.4192,76.4192,76.3221,76.3221,7500.0
2013-01-25 14:55:00,94.35,94.36,94.29,94.29,6900.0,76.3221,76.3302,76.2736,76.2736,6900.0
2013-01-25 15:00:00,94.32,94.36,94.3,94.3,5700.0,76.2978,76.3302,76.2817,76.2817,5700.0
2013-01-25 15:05:00,94.3,94.3,94.2,94.29,8600.0,76.2817,76.2817,76.2008,76.2736,8600.0
2013-01-25 15:10:00,94.31,94.35,94.22,94.3,10000.0,76.2897,76.3221,76.2169,76.2817,10000.0
2013-01-25 15:15:00,94.3,94.33,94.2,94.32,7100.0,76.2817,76.3059,76.2008,76.2978,7100.0
2013-01-25 15:20:00,94.33,94.33,94.27,94.32,7900.0,76.3059,76.3059,76.2574,76.2978,7900.0
2013-01-25 15:25:00,94.3,94.37,94.28,94.34,9300.0,76.2817,76.3383,76.2655,76.314,9300.0
2013-01-25 15:30:00,94.33,94.4,94.33,94.36,19100.0,76.3059,76.3625,76.3059,76.3302,19100.0
2013-01-25 15:35:00,94.35,94.35,94.28,94.33,9100.0,76.3221,76.3221,76.2655,76.3059,9100.0
2013-01-25 15:40:00,94.31,94.31,94.23,94.23,18900.0,76.2897,76.2897,76.225,76.225,18900.0
2013-01-25 15:45:00,94.24,94.25,94.13,94.18,16400.0,76.2331,76.2412,76.1441,76.1846,16400.0
2013-01-25 15:50:00,94.18,94.31,94.18,94.31,24500.0,76.1846,76.2897,76.1846,76.2897,24500.0
2013-01-25 15:55:00,94.28,94.4,94.23,94.4,34800.0,76.2655,76.3625,76.225,76.3625,34800.0
2013-01-28 09:30:00,94.75,94.81,94.32,94.46,34100.0,76.6457,76.6942,76.2978,76.4111,34100.0
2013-01-28 09:35:00,94.59,94.67,94.3,94.52,4500.0,76.5162,76.581,76.2817,76.4596,4500.0
2013-01-28 09:40:00,94.51,94.68,94.47,94.52,6700.0,76.4515,76.589,76.4192,76.4596,6700.0
2013-01-28 09:45:00,94.57,94.57,94.11,94.23,27500.0,76.5001,76.5001,76.128,76.225,27500.0
2013-01-28 09:50:00,94.26,94.28,94.05,94.17,9900.0,76.2493,76.2655,76.0794,76.1765,9900.0
2013-01-28 09:55:00,94.14,94.14,93.88,93.95,7000.0,76.1522,76.1522,75.9419,75.9985,7000.0
2013-01-28 10:00:00,93.88,93.94,93.81,93.9,11100.0,75.9419,75.9904,75.8853,75.9581,11100.0
2013-01-28 10:05:00,93.91,94.02,93.8,93.81,18900.0,75.9662,76.0552,75.8772,75.8853,18900.0
2013-01-28 10:10:00,93.78,93.86,93.75,93.75,23600.0,75.861,75.9257,75.8367,75.8367,23600.0
2013-01-28 10:15:00,93.77,93.79,93.7,93.77,24500.0,75.8529,75.8691,75.7963,75.8529,24500.0
2013-01-28 10:20:00,93.74,94.0,93.74,93.95,23200.0,75.8287,76.039,75.8287,75.9985,23200.0
2013-01-28 10:25:00,93.99,94.03,93.97,93.98,10400.0,76.0309,76.0632,76.0147,76.0228,10400.0
2013-01-28 10:30:00,93.97,93.99,93.84,93.99,18000.0,76.0147,76.0309,75.9095,76.0309,18000.0
2013-01-28 10:35:00,93.97,94.05,93.94,93.97,72500.0,76.0147,76.0794,75.9904,76.0147,72500.0
2013-01-28 10:40:00,93.81,93.81,93.77,93.8,2800.0,75.8853,75.8853,75.8529,75.8772,2800.0
2013-01-28 10:45:00,93.76,93.86,93.7,93.86,7400.0,75.8448,75.9257,75.7963,75.9257,7400.0
2013-01-28 10:50:00,93.86,93.92,93.79,93.86,3600.0,75.9257,75.9743,75.8691,75.9257,3600.0
2013-01-28 10:55:00,93.84,93.94,93.8,93.94,10500.0,75.9095,75.9904,75.8772,75.9904,10500.0
2013-01-28 11:00:00,93.92,93.98,93.85,93.92,4600.0,75.9743,76.0228,75.9176,75.9743,4600.0
2013-01-28 11:05:00,93.92,93.97,93.92,93.95,5100.0,75.9743,76.0147,75.9743,75.9985,5100.0
2013-01-28 11:10:00,93.94,93.97,93.93,93.97,2200.0,75.9904,76.0147,75.9824,76.0147,2200.0
2013-01-28 11:15:00,93.96,93.99,93.93,93.96,9500.0,76.0066,76.0309,75.9824,76.0066,9500.0
2013-01-28 11:20:00,93.98,94.0,93.88,94.0,13900.0,76.0228,76.039,75.9419,76.039,13900.0
2013-01-28 11:25:00,94.0,94.23,93.98,94.22,7700.0,76.039,76.225,76.0228,76.2169,7700.0
2013-01-28 11:30:00,94.21,94.32,94.21,94.26,10600.0,76.2089,76.2978,76.2089,76.2493,10600.0
2013-01-28 11:35:00,94.27,94.3,94.19,94.26,2400.0,76.2574,76.2817,76.1927,76.2493,2400.0
2013-01-28 11:40:00,94.25,94.25,94.19,94.2,1800.0,76.2412,76.2412,76.1927,76.2008,1800.0
2013-01-28 11:45:00,94.2,94.22,94.14,94.19,2900.0,76.2008,76.2169,76.1522,76.1927,2900.0
2013-01-28 11:50:00,94.2,94.23,94.13,94.15,6300.0,76.2008,76.225,76.1441,76.1603,6300.0
2013-01-28 11:55:00,94.13,94.14,94.05,94.05,19000.0,76.1441,76.1522,76.0794,76.0794,19000.0
2013-01-28 12:00:00,94.1,94.1,93.95,93.99,7400.0,76.1199,76.1199,75.9985,76.0309,7400.0
2013-01-28 12:05:00,94.0,94.19,93.97,94.14,18700.0,76.039,76.1927,76.0147,76.1522,18700.0
2013-01-28 12:10:00,94.14,94.18,94.06,94.06,73800.0,76.1522,76.1846,76.0875,76.0875,73800.0
2013-01-28 12:15:00,94.06,94.06,93.93,93.97,6100.0,76.0875,76.0875,75.9824,76.0147,6100.0
2013-01-28 12:20:00,93.98,94.02,93.94,93.99,7700.0,76.0228,76.0552,75.9904,76.0309,7700.0
2013-01-28 12:25:00,93.99,94.06,93.93,94.03,23300.0,76.0309,76.0875,75.9824,76.0632,23300.0
2013-01-28 12:30:00,94.02,94.02,93.91,93.99,6000.0,76.0552,76.0552,75.9662,76.0309,6000.0
2013-01-28 12:35:00,94.01,94.06,93.95,93.95,4100.0,76.0471,76.0875,75.9985,75.9985,4100.0
2013-01-28 12:40:00,93.95,94.0,93.9,93.98,11800.0,75.9985,76.039,75.9581,76.0228,11800.0
2013-01-28 12:45:00,93.96,94.0,93.87,93.99,4800.0,76.0066,76.039,75.9338,76.0309,4800.0
2013-01-28 12:50:00,93.99,94.0,93.8,93.81,11200.0,76.0309,76.039,75.8772,75.8853,11200.0
2013-01-28 12:55:00,93.81,93.85,93.71,93.71,12900.0,75.8853,75.9176,75.8044,75.8044,12900.0
2013-01-28 13:00:00,93.74,93.81,93.74,93.79,7600.0,75.8287,75.8853,75.8287,75.8691,7600.0
2013-01-28 13:05:00,93.79,93.85,93.73,93.83,6300.0,75.8691,75.9176,75.8206,75.9015,6300.0
2013-01-28 13:10:00,93.83,93.83,93.79,93.79,3400.0,75.9015,75.9015,75.8691,75.8691,3400.0
2013-01-28 13:15:00,93.8,93.82,93.76,93.77,4400.0,75.8772,75.8934,75.8448,75.8529,4400.0
2013-01-28 13:20:00,93.79,93.84,93.79,93.81,8700.0,75.8691,75.9095,75.8691,75.8853,8700.0
2013-01-28 13:25:00,93.81,93.82,93.78,93.8,3300.0,75.8853,75.8934,75.861,75.8772,3300.0
2013-01-28 13:30:00,93.77,93.8,93.72,93.79,5300.0,75.8529,75.8772,75.8125,75.8691,5300.0
2013-01-28 13:35:00,93.78,93.84,93.72,93.76,6500.0,75.861,75.9095,75.8125,75.8448,6500.0
2013-01-28 13:40:00,93.76,93.78,93.7,93.7,3800.0,75.8448,75.861,75.7963,75.7963,3800.0
2013-01-28 13:45:00,93.71,93.74,93.6,93.6,10800.0,75.8044,75.8287,75.7154,75.7154,10800.0
2013-01-28 13:50:00,93.63,93.71,93.58,93.67,25900.0,75.7397,75.8044,75.6992,75.772,25900.0
2013-01-28 13:55:00,93.66,93.68,93.62,93.63,10400.0,75.7639,75.7801,75.7316,75.7397,10400.0
2013-01-28 14:00:00,93.63,93.63,93.59,93.61,10600.0,75.7397,75.7397,75.7073,75.7235,10600.0
2013-01-28 14:05:00,93.62,93.73,93.62,93.72,17300.0,75.7316,75.8206,75.7316,75.8125,17300.0
2013-01-28 14:10:00,93.74,93.76,93.74,93.75,3700.0,75.8287,75.8448,75.8287,75.8367,3700.0
2013-01-28 14:15:00,93.75,93.77,93.73,93.77,11700.0,75.8367,75.8529,75.8206,75.8529,11700.0
2013-01-28 14:20:00,93.77,93.82,93.77,93.79,13100.0,75.8529,75.8934,75.8529,75.8691,13100.0
2013-01-28 14:25:00,93.79,93.79,93.77,93.79,8000.0,75.8691,75.8691,75.8529,75.8691,8000.0
2013-01-28 14:30:00,93.78,93.79,93.77,93.78,7800.0,75.861,75.8691,75.8529,75.861,7800.0
2013-01-28 14:35:00,93.77,93.78,93.74,93.78,15000.0,75.8529,75.861,75.8287,75.861,15000.0
2013-01-28 14:40:00,93.79,93.89,93.79,93.87,3400.0,75.8691,75.95,75.8691,75.9338,3400.0
2013-01-28 14:45:00,93.89,93.93,93.85,93.9,10500.0,75.95,75.9824,75.9176,75.9581,10500.0
2013-01-28 14:50:00,93.92,93.95,93.89,93.91,10100.0,75.9743,75.9985,75.95,75.9662,10100.0
2013-01-28 14:55:00,93.93,93.94,93.92,93.92,6500.0,75.9824,75.9904,75.9743,75.9743,6500.0
2013-01-28 15:00:00,93.92,93.93,93.84,93.89,29300.0,75.9743,75.9824,75.9095,75.95,29300.0
2013-01-28 15:05:00,93.89,94.02,93.89,94.02,19400.0,75.95,76.0552,75.95,76.0552,19400.0
2013-01-28 15:10:00,94.01,94.02,93.93,93.94,11700.0,76.0471,76.0552,75.9824,75.9904,11700.0
2013-01-28 15:15:00,93.95,93.95,93.88,93.88,11100.0,75.9985,75.9985,75.9419,75.9419,11100.0
2013-01-28 15:20:00,93.88,93.95,93.84,93.91,29600.0,75.9419,75.9985,75.9095,75.9662,29600.0
2013-01-28 15:25:00,93.93,94.01,93.91,94.0,32700.0,75.9824,76.0471,75.9662,76.039,32700.0
2013-01-28 15:30:00,93.98,94.03,93.92,93.96,23900.0,76.0228,76.0632,75.9743,76.0066,23900.0
2013-01-28 15:35:00,93.96,93.96,93.87,93.91,17700.0,76.0066,76.0066,75.9338,75.9662,17700.0
2013-01-28 15:40:00,93.91,93.92,93.78,93.88,18100.0,75.9662,75.9743,75.861,75.9419,18100.0
2013-01-28 15:45:00,93.86,93.87,93.71,93.78,30500.0,75.9257,75.9338,75.8044,75.861,30500.0
2013-01-28 15:50:00,93.77,93.84,93.74,93.82,40600.0,75.8529,75.9095,75.8287,75.8934,40600.0
2013-01-28 15:55:00,93.82,93.86,93.75,93.81,54800.0,75.8934,75.9257,75.8367,75.8853,54800.0
2013-01-29 09:30:00,93.58,93.95,93.4,93.9,22300.0,75.6992,75.9985,75.5536,75.9581,22300.0
2013-01-29 09:35:00,93.95,94.06,93.75,93.75,7600.0,75.9985,76.0875,75.8367,75.8367,7600.0
2013-01-29 09:40:00,93.81,94.03,93.8,93.8,5700.0,75.8853,76.0632,75.8772,75.8772,5700.0
2013-01-29 09:45:00,93.84,94.03,93.78,93.85,13200.0,75.9095,76.0632,75.861,75.9176,13200.0
2013-01-29 09:50:00,93.84,93.9,93.74,93.78,24700.0,75.9095,75.9581,75.8287,75.861,24700.0
2013-01-29 09:55:00,93.77,93.8,93.59,93.59,8800.0,75.8529,75.8772,75.7073,75.7073,8800.0
2013-01-29 10:00:00,93.56,93.61,93.33,93.33,15500.0,75.6831,75.7235,75.497,75.497,15500.0
2013-01-29 10:05:00,93.34,93.39,93.28,93.37,14300.0,75.5051,75.5455,75.4566,75.5294,14300.0
2013-01-29 10:10:00,93.39,93.46,93.31,93.36,27200.0,75.5455,75.6022,75.4808,75.5213,27200.0
2013-01-29 10:15:00,93.35,93.57,93.31,93.56,6100.0,75.5132,75.6911,75.4808,75.6831,6100.0
2013-01-29 10:20:00,93.56,93.77,93.56,93.74,31800.0,75.6831,75.8529,75.6831,75.8287,31800.0
2013-01-29 10:25:00,93.77,93.79,93.66,93.73,8200.0,75.8529,75.8691,75.7639,75.8206,8200.0
2013-01-29 10:30:00,93.71,93.88,93.63,93.81,15900.0,75.8044,75.9419,75.7397,75.8853,15900.0
2013-01-29 10:35:00,93.83,93.86,93.78,93.86,5100.0,75.9015,75.9257,75.861,75.9257,5100.0
2013-01-29 10:40:00,93.87,94.05,93.87,94.04,4600.0,75.9338,76.0794,75.9338,76.0713,4600.0
2013-01-29 10:45:00,94.03,94.03,93.91,93.98,8200.0,76.0632,76.0632,75.9662,76.0228,8200.0
2013-01-29 10:50:00,93.95,93.99,93.84,93.92,6500.0,75.9985,76.0309,75.9095,75.9743,6500.0
2013-01-29 10:55:00,93.92,94.17,93.92,94.03,15300.0,75.9743,76.1765,75.9743,76.0632,15300.0
2013-01-29 11:00:00,94.0,94.06,93.96,94.06,12000.0,76.039,76.0875,76.0066,76.0875,12000.0
2013-01-29 11:05:00,94.06,94.2,94.06,94.2,8900.0,76.0875,76.2008,76.0875,76.2008,8900.0
2013-01-29 11:10:00,94.2,94.21,94.05,94.07,4400.0,76.2008,76.2089,76.0794,76.0956,4400.0
2013-01-29 11:15:00,94.08,94.13,94.03,94.08,6900.0,76.1037,76.1441,76.0632,76.1037,6900.0
2013-01-29 11:20:00,94.1,94.2,94.1,94.17,6300.0,76.1199,76.2008,76.1199,76.1765,6300.0
2013-01-29 11:25:00,94.18,94.27,94.1,94.24,15800.0,76.1846,76.2574,76.1199,76.2331,15800.0
2013-01-29 11:30:00,94.24,94.25,94.13,94.2,4300.0,76.2331,76.2412,76.1441,76.2008,4300.0
2013-01-29 11:35:00,94.21,94.3,94.19,94.19,4000.0,76.2089,76.2817,76.1927,76.1927,4000.0
2013-01-29 11:40:00,94.19,94.22,94.17,94.22,3500.0,76.1927,76.2169,76.1765,76.2169,3500.0
2013-01-29 11:45:00,94.22,94.25,94.2,94.23,3400.0,76.2169,76.2412,76.2008,76.225,3400.0
2013-01-29 11:50:00,94.25,94.3,94.2,94.23,3900.0,76.2412,76.2817,76.2008,76.225,3900.0
2013-01-29 11:55:00,94.24,94.24,94.07,94.12,5000.0,76.2331,76.2331,76.0956,76.136,5000.0
2013-01-29 12:00:00,94.12,94.18,94.03,94.03,7000.0,76.136,76.1846,76.0632,76.0632,7000.0
2013-01-29 12:05:00,94.05,94.07,93.99,94.02,6200.0,76.0794,76.0956,76.0309,76.0552,6200.0
2013-01-29 12:10:00,94.02,94.02,93.93,93.95,7900.0,76.0552,76.0552,75.9824,75.9985,7900.0
2013-01-29 12:15:00,93.95,94.08,93.95,94.07,5000.0,75.9985,76.1037,75.9985,76.0956,5000.0
2013-01-29 12:20:00,94.06,94.07,93.9,93.91,8200.0,76.0875,76.0956,75.9581,75.9662,8200.0
2013-01-29 12:25:00,93.91,93.91,93.83,93.85,6500.0,75.9662,75.9662,75.9015,75.9176,6500.0
2013-01-29 12:30:00,93.85,93.89,93.79,93.8,17700.0,75.9176,75.95,75.8691,75.8772,17700.0
2013-01-29 12:35:00,93.81,93.92,93.81,93.89,3800.0,75.8853,75.9743,75.8853,75.95,3800.0
2013-01-29 12:40:00,93.89,93.9,93.83,93.83,6600.0,75.95,75.9581,75.9015,75.9015,6600.0
2013-01-29 12:45:00,93.84,93.85,93.81,93.85,5500.0,75.9095,75.9176,75.8853,75.9176,5500.0
2013-01-29 12:50:00,93.87,93.94,93.87,93.91,4500.0,75.9338,75.9904,75.9338,75.9662,4500.0
2013-01-29 12:55:00,93.87,93.87,93.75,93.81,8300.0,75.9338,75.9338,75.8367,75.8853,8300.0
2013-01-29 13:00:00,93.81,93.91,93.81,93.89,5900.0,75.8853,75.9662,75.8853,75.95,5900.0
2013-01-29 13:05:00,93.87,93.95,93.83,93.85,5500.0,75.9338,75.9985,75.9015,75.9176,5500.0
2013-01-29 13:10:00,93.83,93.86,93.81,93.83,5800.0,75.9015,75.9257,75.8853,75.9015,5800.0
2013-01-29 13:15:00,93.83,93.92,93.8,93.88,2400.0,75.9015,75.9743,75.8772,75.9419,2400.0
2013-01-29 13:20:00,93.88,93.9,93.84,93.89,5900.0,75.9419,75.9581,75.9095,75.95,5900.0
2013-01-29 13:25:00,93.87,93.93,93.85,93.9,4400.0,75.9338,75.9824,75.9176,75.9581,4400.0
2013-01-29 13:30:00,93.9,93.91,93.88,93.91,3600.0,75.9581,75.9662,75.9419,75.9662,3600.0
2013-01-29 13:35:00,93.95,94.08,93.94,94.0,10100.0,75.9985,76.1037,75.9904,76.039,10100.0
2013-01-29 13:40:00,94.02,94.07,94.0,94.07,8100.0,76.0552,76.0956,76.039,76.0956,8100.0
2013-01-29 13:45:00,94.06,94.06,94.01,94.01,13400.0,76.0875,76.0875,76.0471,76.0471,13400.0
2013-01-29 13:50:00,94.0,94.03,94.0,94.03,8200.0,76.039,76.0632,76.039,76.0632,8200.0
2013-01-29 13:55:00,94.03,94.06,94.0,94.03,11000.0,76.0632,76.0875,76.039,76.0632,11000.0
2013-01-29 14:00:00,94.03,94.03,93.99,93.99,5100.0,76.0632,76.0632,76.0309,76.0309,5100.0
2013-01-29 14:05:00,93.98,94.01,93.94,93.98,9200.0,76.0228,76.0471,75.9904,76.0228,9200.0
2013-01-29 14:10:00,94.0,94.0,93.96,93.97,4100.0,76.039,76.039,76.0066,76.0147,4100.0
2013-01-29 14:15:00,93.97,93.97,93.88,93.89,9200.0,76.0147,76.0147,75.9419,75.95,9200.0
2013-01-29 14:20:00,93.88,93.94,93.87,93.93,5800.0,75.9419,75.9904,75.9338,75.9824,5800.0
2013-01-29 14:25:00,93.94,93.94,93.9,93.92,6600.0,75.9904,75.9904,75.9581,75.9743,6600.0
2013-01-29 14:30:00,93.92,93.95,93.88,93.94,6300.0,75.9743,75.9985,75.9419,75.9904,6300.0
2013-01-29 14:35:00,93.93,94.11,93.87,94.11,27000.0,75.9824,76.128,75.9338,76.128,27000.0
2013-01-29 14:40:00,94.11,94.17,94.07,94.16,10100.0,76.128,76.1765,76.0956,76.1684,10100.0
2013-01-29 14:45:00,94.14,94.16,94.05,94.06,5700.0,76.1522,76.1684,76.0794,76.0875,5700.0
2013-01-29 14:50:00,94.05,94.07,94.03,94.03,6200.0,76.0794,76.0956,76.0632,76.0632,6200.0
2013-01-29 14:55:00,94.04,94.08,94.03,94.07,7900.0,76.0713,76.1037,76.0632,76.0956,7900.0
2013-01-29 15:00:00,94.06,94.17,94.05,94.1,10200.0,76.0875,76.1765,76.0794,76.1199,10200.0
2013-01-29 15:05:00,94.11,94.14,94.01,94.1,12600.0,76.128,76.1522,76.0471,76.1199,12600.0
2013-01-29 15:10:00,94.11,94.19,94.11,94.13,14400.0,76.128,76.1927,76.128,76.1441,14400.0
2013-01-29 15:15:00,94.12,94.2,94.12,94.2,9400.0,76.136,76.2008,76.136,76.2008,9400.0
2013-01-29 15:20:00,94.21,94.22,94.11,94.11,15300.0,76.2089,76.2169,76.128,76.128,15300.0
2013-01-29 15:25:00,94.12,94.22,94.12,94.2,14000.0,76.136,76.2169,76.136,76.2008,14000.0
2013-01-29 15:30:00,94.19,94.23,94.17,94.19,21300.0,76.1927,76.225,76.1765,76.1927,21300.0
2013-01-29 15:35:00,94.2,94.21,94.14,94.18,15100.0,76.2008,76.2089,76.1522,76.1846,15100.0
2013-01-29 15:40:00,94.18,94.18,94.08,94.09,20300.0,76.1846,76.1846,76.1037,76.1118,20300.0
2013-01-29 15:45:00,94.09,94.17,94.05,94.13,20900.0,76.1118,76.1765,76.0794,76.1441,20900.0
2013-01-29 15:50:00,94.14,94.16,94.06,94.13,55000.0,76.1522,76.1684,76.0875,76.1441,55000.0
2013-01-29 15:55:00,94.13,94.2,94.13,94.14,50300.0,76.1441,76.2008,76.1441,76.1522,50300.0
2013-01-30 09:30:00,94.1,94.17,93.94,94.08,20800.0,76.1199,76.1765,75.9904,76.1037,20800.0
2013-01-30 09:35:00,94.16,94.71,94.16,94.61,11400.0,76.1684,76.6133,76.1684,76.5324,11400.0
2013-01-30 09:40:00,94.63,94.77,94.61,94.73,14000.0,76.5486,76.6619,76.5324,76.6295,14000.0
2013-01-30 09:45:00,94.73,94.74,94.5,94.7,10300.0,76.6295,76.6376,76.4434,76.6052,10300.0
2013-01-30 09:50:00,94.71,94.71,94.47,94.5,14400.0,76.6133,76.6133,76.4192,76.4434,14400.0
2013-01-30 09:55:00,94.49,94.54,94.27,94.27,13000.0,76.4354,76.4758,76.2574,76.2574,13000.0
2013-01-30 10:00:00,94.24,94.31,94.12,94.13,11100.0,76.2331,76.2897,76.136,76.1441,11100.0
2013-01-30 10:05:00,94.16,94.16,93.92,93.92,18500.0,76.1684,76.1684,75.9743,75.9743,18500.0
2013-01-30 10:10:00,93.95,94.05,93.91,93.97,14000.0,75.9985,76.0794,75.9662,76.0147,14000.0
2013-01-30 10:15:00,93.97,94.08,93.97,94.0,7400.0,76.0147,76.1037,76.0147,76.039,7400.0
2013-01-30 10:20:00,93.97,94.07,93.9,93.9,9500.0,76.0147,76.0956,75.9581,75.9581,9500.0
2013-01-30 10:25:00,93.92,94.12,93.88,94.12,2500.0,75.9743,76.136,75.9419,76.136,2500.0
2013-01-30 10:30:00,94.07,94.11,93.98,94.1,13600.0,76.0956,76.128,76.0228,76.1199,13600.0
2013-01-30 10:35:00,94.11,94.17,94.07,94.15,18800.0,76.128,76.1765,76.0956,76.1603,18800.0
2013-01-30 10:40:00,94.15,94.15,93.91,93.93,12400.0,76.1603,76.1603,75.9662,75.9824,12400.0
2013-01-30 10:45:00,93.94,93.94,93.84,93.88,14100.0,75.9904,75.9904,75.9095,75.9419,14100.0
2013-01-30 10:50:00,93.87,93.94,93.71,93.75,23300.0,75.9338,75.9904,75.8044,75.8367,23300.0
2013-01-30 10:55:00,93.73,93.85,93.72,93.85,7100.0,75.8206,75.9176,75.8125,75.9176,7100.0
2013-01-30 11:00:00,93.88,93.93,93.81,93.87,12500.0,75.9419,75.9824,75.8853,75.9338,12500.0
2013-01-30 11:05:00,93.88,93.93,93.88,93.93,11700.0,75.9419,75.9824,75.9419,75.9824,11700.0
2013-01-30 11:10:00,93.93,93.94,93.85,93.86,14500.0,75.9824,75.9904,75.9176,75.9257,14500.0
2013-01-30 11:15:00,93.86,93.92,93.86,93.9,8600.0,75.9257,75.9743,75.9257,75.9581,8600.0
2013-01-30 11:20:00,93.89,93.91,93.82,93.87,15500.0,75.95,75.9662,75.8934,75.9338,15500.0
2013-01-30 11:25:00,93.84,93.94,93.84,93.9,6400.0,75.9095,75.9904,75.9095,75.9581,6400.0
2013-01-30 11:30:00,93.9,93.95,93.9,93.93,9000.0,75.9581,75.9985,75.9581,75.9824,9000.0
2013-01-30 11:35:00,93.92,94.12,93.88,94.05,50100.0,75.9743,76.136,75.9419,76.0794,50100.0
2013-01-30 11:40:00,94.04,94.28,94.04,94.28,12600.0,76.0713,76.2655,76.0713,76.2655,12600.0
2013-01-30 11:45:00,94.3,94.32,94.17,94.23,15300.0,76.2817,76.2978,76.1765,76.225,15300.0
2013-01-30 11:50:00,94.28,94.41,94.26,94.41,8200.0,76.2655,76.3706,76.2493,76.3706,8200.0
2013-01-30 11:55:00,94.41,94.46,94.36,94.36,10300.0,76.3706,76.4111,76.3302,76.3302,10300.0
2013-01-30 12:00:00,94.39,94.45,94.36,94.43,5500.0,76.3545,76.403,76.3302,76.3868,5500.0
2013-01-30 12:05:00,94.43,94.43,94.16,94.19,12300.0,76.3868,76.3868,76.1684,76.1927,12300.0
2013-01-30 12:10:00,94.19,94.26,94.04,94.04,34100.0,76.1927,76.2493,76.0713,76.0713,34100.0
2013-01-30 12:15:00,94.01,94.05,93.98,94.04,9600.0,76.0471,76.0794,76.0228,76.0713,9600.0
2013-01-30 12:20:00,94.04,94.1,94.02,94.1,3200.0,76.0713,76.1199,76.0552,76.1199,3200.0
2013-01-30 12:25:00,94.08,94.1,93.97,93.97,4400.0,76.1037,76.1199,76.0147,76.0147,4400.0
2013-01-30 12:30:00,94.01,94.03,93.98,94.01,5700.0,76.0471,76.0632,76.0228,76.0471,5700.0
2013-01-30 12:35:00,93.99,94.01,93.89,94.0,11500.0,76.0309,76.0471,75.95,76.039,11500.0
2013-01-30 12:40:00,94.0,94.01,93.98,93.98,6100.0,76.039,76.0471,76.0228,76.0228,6100.0
2013-01-30 12:45:00,93.98,94.04,93.95,94.04,5400.0,76.0228,76.0713,75.9985,76.0713,5400.0
2013-01-30 12:50:00,94.03,94.05,93.99,93.99,5400.0,76.0632,76.0794,76.0309,76.0309,5400.0
2013-01-30 12:55:00,94.01,94.1,93.94,94.08,8300.0,76.0471,76.1199,75.9904,76.1037,8300.0
2013-01-30 13:00:00,94.09,94.13,94.06,94.08,10200.0,76.1118,76.1441,76.0875,76.1037,10200.0
2013-01-30 13:05:00,94.07,94.09,94.01,94.02,3700.0,76.0956,76.1118,76.0471,76.0552,3700.0
2013-01-30 13:10:00,94.03,94.09,94.02,94.06,5500.0,76.0632,76.1118,76.0552,76.0875,5500.0
2013-01-30 13:15:00,94.03,94.04,93.84,93.88,5400.0,76.0632,76.0713,75.9095,75.9419,5400.0
2013-01-30 13:20:00,93.89,93.94,93.87,93.93,4700.0,75.95,75.9904,75.9338,75.9824,4700.0
2013-01-30 13:25:00,93.95,94.03,93.93,94.03,9000.0,75.9985,76.0632,75.9824,76.0632,9000.0
2013-01-30 13:30:00,94.04,94.13,94.03,94.09,10900.0,76.0713,76.1441,76.0632,76.1118,10900.0
2013-01-30 13:35:00,94.09,94.11,94.08,94.1,8800.0,76.1118,76.128,76.1037,76.1199,8800.0
2013-01-30 13:40:00,94.1,94.13,94.03,94.03,15500.0,76.1199,76.1441,76.0632,76.0632,15500.0
2013-01-30 13:45:00,94.04,94.04,93.87,93.87,4800.0,76.0713,76.0713,75.9338,75.9338,4800.0
2013-01-30 13:50:00,93.9,93.99,93.89,93.92,5600.0,75.9581,76.0309,75.95,75.9743,5600.0
2013-01-30 13:55:00,93.93,94.01,93.93,94.01,6500.0,75.9824,76.0471,75.9824,76.0471,6500.0
2013-01-30 14:00:00,94.01,94.02,93.92,93.92,8100.0,76.0471,76.0552,75.9743,75.9743,8100.0
2013-01-30 14:05:00,93.93,93.93,93.85,93.85,6600.0,75.9824,75.9824,75.9176,75.9176,6600.0
2013-01-30 14:10:00,93.86,93.86,93.67,93.67,13400.0,75.9257,75.9257,75.772,75.772,13400.0
2013-01-30 14:15:00,93.67,93.7,93.48,93.55,22600.0,75.772,75.7963,75.6183,75.675,22600.0
2013-01-30 14:20:00,93.55,93.57,93.43,93.55,14100.0,75.675,75.6911,75.5779,75.675,14100.0
2013-01-30 14:25:00,93.54,93.7,93.5,93.66,10900.0,75.6669,75.7963,75.6345,75.7639,10900.0
2013-01-30 14:30:00,93.64,93.77,93.59,93.72,18500.0,75.7478,75.8529,75.7073,75.8125,18500.0
2013-01-30 14:35:00,93.72,93.72,93.6,93.66,7700.0,75.8125,75.8125,75.7154,75.7639,7700.0
2013-01-30 14:40:00,93.66,93.74,93.66,93.66,9200.0,75.7639,75.8287,75.7639,75.7639,9200.0
2013-01-30 14:45:00,93.66,93.68,93.45,93.51,8900.0,75.7639,75.7801,75.5941,75.6426,8900.0
2013-01-30 14:50:00,93.52,93.59,93.49,93.53,9600.0,75.6507,75.7073,75.6264,75.6588,9600.0
2013-01-30 14:55:00,93.53,93.64,93.53,93.61,8200.0,75.6588,75.7478,75.6588,75.7235,8200.0
2013-01-30 15:00:00,93.6,93.62,93.53,93.53,11800.0,75.7154,75.7316,75.6588,75.6588,11800.0
2013-01-30 15:05:00,93.53,93.63,93.52,93.53,7500.0,75.6588,75.7397,75.6507,75.6588,7500.0
2013-01-30 15:10:00,93.53,93.55,93.41,93.41,9700.0,75.6588,75.675,75.5617,75.5617,9700.0
2013-01-30 15:15:00,93.4,93.44,93.33,93.42,12000.0,75.5536,75.586,75.497,75.5698,12000.0
2013-01-30 15:20:00,93.42,93.46,93.26,93.28,17800.0,75.5698,75.6022,75.4404,75.4566,17800.0
2013-01-30 15:25:00,93.3,93.34,93.23,93.34,15300.0,75.4727,75.5051,75.4161,75.5051,15300.0
2013-01-30 15:30:00,93.33,93.37,93.22,93.22,21500.0,75.497,75.5294,75.408,75.408,21500.0
2013-01-30 15:35:00,93.21,93.31,93.17,93.28,24700.0,75.3999,75.4808,75.3676,75.4566,24700.0
2013-01-30 15:40:00,93.28,93.34,93.2,93.28,26000.0,75.4566,75.5051,75.3918,75.4566,26000.0
2013-01-30 15:45:00,93.27,93.33,93.19,93.26,42700.0,75.4485,75.497,75.3837,75.4404,42700.0
2013-01-30 15:50:00,93.22,93.25,93.09,93.16,39300.0,75.408,75.4323,75.3029,75.3595,39300.0
2013-01-30 15:55:00,93.15,93.31,93.15,93.28,40300.0,75.3514,75.4808,75.3514,75.4566,40300.0
2013-01-31 09:30:00,93.41,93.41,92.86,92.96,19300.0,75.5617,75.5617,75.1168,75.1977,19300.0
2013-01-31 09:35:00,92.9,93.36,92.9,93.31,24300.0,75.1492,75.5213,75.1492,75.4808,24300.0
2013-01-31 09:40:00,93.31,93.94,93.24,93.9,44600.0,75.4808,75.9904,75.4242,75.9581,44600.0
2013-01-31 09:45:00,93.88,93.91,93.68,93.8,25000.0,75.9419,75.9662,75.7801,75.8772,25000.0
2013-01-31 09:50:00,93.77,93.84,93.44,93.63,20800.0,75.8529,75.9095,75.586,75.7397,20800.0
2013-01-31 09:55:00,93.63,93.78,93.54,93.78,13700.0,75.7397,75.861,75.6669,75.861,13700.0
2013-01-31 10:00:00,93.8,93.88,93.75,93.77,8300.0,75.8772,75.9419,75.8367,75.8529,8300.0
2013-01-31 10:05:00,93.84,94.09,93.82,94.01,7400.0,75.9095,76.1118,75.8934,76.0471,7400.0
2013-01-31 10:10:00,93.99,94.14,93.96,93.96,7700.0,76.0309,76.1522,76.0066,76.0066,7700.0
2013-01-31 10:15:00,93.99,94.0,93.82,93.84,11000.0,76.0309,76.039,75.8934,75.9095,11000.0
2013-01-31 10:20:00,93.82,93.82,93.72,93.79,8800.0,75.8934,75.8934,75.8125,75.8691,8800.0
2013-01-31 10:25:00,93.76,93.77,93.6,93.65,12300.0,75.8448,75.8529,75.7154,75.7559,12300.0
2013-01-31 10:30:00,93.64,93.67,93.61,93.63,9700.0,75.7478,75.772,75.7235,75.7397,9700.0
2013-01-31 10:35:00,93.66,93.67,93.59,93.61,5500.0,75.7639,75.772,75.7073,75.7235,5500.0
2013-01-31 10:40:00,93.61,93.74,93.59,93.74,8900.0,75.7235,75.8287,75.7073,75.8287,8900.0
2013-01-31 10:45:00,93.76,93.79,93.6,93.66,7200.0,75.8448,75.8691,75.7154,75.7639,7200.0
2013-01-31 10:50:00,93.68,93.77,93.66,93.72,5400.0,75.7801,75.8529,75.7639,75.8125,5400.0
2013-01-31 10:55:00,93.71,93.73,93.58,93.58,6800.0,75.8044,75.8206,75.6992,75.6992,6800.0
2013-01-31 11:00:00,93.58,93.67,93.42,93.44,14500.0,75.6992,75.772,75.5698,75.586,14500.0
2013-01-31 11:05:00,93.43,93.46,93.35,93.44,27400.0,75.5779,75.6022,75.5132,75.586,27400.0
2013-01-31 11:10:00,93.41,93.48,93.3,93.48,4300.0,75.5617,75.6183,75.4727,75.6183,4300.0
2013-01-31 11:15:00,93.51,93.53,93.4,93.42,4700.0,75.6426,75.6588,75.5536,75.5698,4700.0
2013-01-31 11:20:00,93.46,93.57,93.45,93.52,5300.0,75.6022,75.6911,75.5941,75.6507,5300.0
2013-01-31 11:25:00,93.53,93.59,93.46,93.47,5000.0,75.6588,75.7073,75.6022,75.6102,5000.0
2013-01-31 11:30:00,93.4,93.4,93.12,93.13,10900.0,75.5536,75.5536,75.3271,75.3352,10900.0
2013-01-31 11:35:00,93.14,93.2,92.97,92.99,30100.0,75.3433,75.3918,75.2058,75.222,30100.0
2013-01-31 11:40:00,92.99,93.04,92.99,93.0,10200.0,75.222,75.2624,75.222,75.2301,10200.0
2013-01-31 11:45:00,93.02,93.28,93.02,93.26,3500.0,75.2462,75.4566,75.2462,75.4404,3500.0
2013-01-31 11:50:00,93.26,93.3,93.21,93.22,3100.0,75.4404,75.4727,75.3999,75.408,3100.0
2013-01-31 11:55:00,93.18,93.34,93.18,93.33,6800.0,75.3757,75.5051,75.3757,75.497,6800.0
2013-01-31 12:00:00,93.34,93.39,93.28,93.31,8500.0,75.5051,75.5455,75.4566,75.4808,8500.0
2013-01-31 12:05:00,93.29,93.3,93.17,93.2,4900.0,75.4646,75.4727,75.3676,75.3918,4900.0
2013-01-31 12:10:00,93.16,93.2,93.03,93.11,11300.0,75.3595,75.3918,75.2543,75.319,11300.0
2013-01-31 12:15:00,93.11,93.2,92.96,92.96,11100.0,75.319,75.3918,75.1977,75.1977,11100.0
2013-01-31 12:20:00,92.97,92.99,92.88,92.89,12200.0,75.2058,75.222,75.133,75.1411,12200.0
2013-01-31 12:25:00,92.86,92.98,92.83,92.83,13800.0,75.1168,75.2139,75.0925,75.0925,13800.0
2013-01-31 12:30:00,92.83,92.97,92.8,92.97,8500.0,75.0925,75.2058,75.0683,75.2058,8500.0
2013-01-31 12:35:00,93.02,93.24,93.02,93.23,4600.0,75.2462,75.4242,75.2462,75.4161,4600.0
2013-01-31 12:40:00,93.22,93.35,93.2,93.22,13800.0,75.408,75.5132,75.3918,75.408,13800.0
2013-01-31 12:45:00,93.25,93.32,93.22,93.31,5200.0,75.4323,75.4889,75.408,75.4808,5200.0
2013-01-31 12:50:00,93.32,93.32,93.22,93.22,2100.0,75.4889,75.4889,75.408,75.408,2100.0
2013-01-31 12:55:00,93.22,93.29,93.22,93.27,3200.0,75.408,75.4646,75.408,75.4485,3200.0
2013-01-31 13:00:00,93.28,93.29,93.25,93.26,3200.0,75.4566,75.4646,75.4323,75.4404,3200.0
2013-01-31 13:05:00,93.25,93.27,93.21,93.21,4100.0,75.4323,75.4485,75.3999,75.3999,4100.0
2013-01-31 13:10:00,93.24,93.24,93.2,93.22,4400.0,75.4242,75.4242,75.3918,75.408,4400.0
2013-01-31 13:15:00,93.22,93.22,93.11,93.18,8100.0,75.408,75.408,75.319,75.3757,8100.0
2013-01-31 13:20:00,93.17,93.26,93.17,93.19,4800.0,75.3676,75.4404,75.3676,75.3837,4800.0
2013-01-31 13:25:00,93.19,93.25,93.19,93.25,4200.0,75.3837,75.4323,75.3837,75.4323,4200.0
2013-01-31 13:30:00,93.27,93.36,93.25,93.33,5700.0,75.4485,75.5213,75.4323,75.497,5700.0
2013-01-31 13:35:00,93.33,93.38,93.32,93.35,3800.0,75.497,75.5374,75.4889,75.5132,3800.0
2013-01-31 13:40:00,93.35,93.46,93.35,93.43,8600.0,75.5132,75.6022,75.5132,75.5779,8600.0
2013-01-31 13:45:00,93.45,93.5,93.41,93.49,3100.0,75.5941,75.6345,75.5617,75.6264,3100.0
2013-01-31 13:50:00,93.51,93.51,93.45,93.45,5000.0,75.6426,75.6426,75.5941,75.5941,5000.0
2013-01-31 13:55:00,93.44,93.45,93.4,93.43,2100.0,75.586,75.5941,75.5536,75.5779,2100.0
2013-01-31 14:00:00,93.43,93.44,93.38,93.39,3200.0,75.5779,75.586,75.5374,75.5455,3200.0
2013-01-31 14:05:00,93.38,93.4,93.3,93.3,6100.0,75.5374,75.5536,75.4727,75.4727,6100.0
2013-01-31 14:10:00,93.31,93.32,93.28,93.3,3000.0,75.4808,75.4889,75.4566,75.4727,3000.0
2013-01-31 14:15:00,93.31,93.31,93.25,93.26,5100.0,75.4808,75.4808,75.4323,75.4404,5100.0
2013-01-31 14:20:00,93.27,93.28,93.24,93.26,4800.0,75.4485,75.4566,75.4242,75.4404,4800.0
2013-01-31 14:25:00,93.25,93.26,93.19,93.19,5000.0,75.4323,75.4404,75.3837,75.3837,5000.0
2013-01-31 14:30:00,93.21,93.32,93.17,93.31,7800.0,75.3999,75.4889,75.3676,75.4808,7800.0
2013-01-31 14:35:00,93.34,93.36,93.3,93.31,5200.0,75.5051,75.5213,75.4727,75.4808,5200.0
2013-01-31 14:40:00,93.31,93.31,93.22,93.23,9400.0,75.4808,75.4808,75.408,75.4161,9400.0
2013-01-31 14:45:00,93.25,93.29,93.17,93.21,23300.0,75.4323,75.4646,75.3676,75.3999,23300.0
2013-01-31 14:50:00,93.21,93.26,93.17,93.19,11600.0,75.3999,75.4404,75.3676,75.3837,11600.0
2013-01-31 14:55:00,93.18,93.25,93.18,93.18,12800.0,75.3757,75.4323,75.3757,75.3757,12800.0
2013-01-31 15:00:00,93.17,93.22,93.11,93.11,16800.0,75.3676,75.408,75.319,75.319,16800.0
2013-01-31 15:05:00,93.11,93.18,93.11,93.12,12100.0,75.319,75.3757,75.319,75.3271,12100.0
2013-01-31 15:10:00,93.12,93.18,93.1,93.11,15100.0,75.3271,75.3757,75.3109,75.319,15100.0
2013-01-31 15:15:00,93.11,93.26,93.08,93.25,22100.0,75.319,75.4404,75.2948,75.4323,22100.0
2013-01-31 15:20:00,93.25,93.27,93.21,93.26,6000.0,75.4323,75.4485,75.3999,75.4404,6000.0
2013-01-31 15:25:00,93.26,93.26,93.21,93.22,12000.0,75.4404,75.4404,75.3999,75.408,12000.0
2013-01-31 15:30:00,93.22,93.27,93.16,93.23,41600.0,75.408,75.4485,75.3595,75.4161,41600.0
2013-01-31 15:35:00,93.22,93.23,93.18,93.21,14100.0,75.408,75.4161,75.3757,75.3999,14100.0
2013-01-31 15:40:00,93.21,93.21,93.1,93.13,22500.0,75.3999,75.3999,75.3109,75.3352,22500.0
2013-01-31 15:45:00,93.11,93.11,92.99,93.01,21700.0,75.319,75.319,75.222,75.2381,21700.0
2013-01-31 15:50:00,93.01,93.21,92.97,93.19,19300.0,75.2381,75.3999,75.2058,75.3837,19300.0
2013-01-31 15:55:00,93.19,93.22,92.97,93.02,96800.0,75.3837,75.408,75.2058,75.2462,96800.0
2013-02-01 09:30:00,94.11,94.11,93.34,93.48,21000.0,76.128,76.128,75.5051,75.6183,21000.0
2013-02-01 09:35:00,93.45,94.09,93.45,93.92,12700.0,75.5941,76.1118,75.5941,75.9743,12700.0
2013-02-01 09:40:00,93.97,94.07,93.89,94.02,21000.0,76.0147,76.0956,75.95,76.0552,21000.0
2013-02-01 09:45:00,94.05,94.11,93.8,93.86,12300.0,76.0794,76.128,75.8772,75.9257,12300.0
2013-02-01 09:50:00,93.84,93.84,93.65,93.77,10200.0,75.9095,75.9095,75.7559,75.8529,10200.0
2013-02-01 09:55:00,93.79,93.93,93.62,93.62,25000.0,75.8691,75.9824,75.7316,75.7316,25000.0
2013-02-01 10:00:00,93.75,94.09,93.5,93.74,97700.0,75.8367,76.1118,75.6345,75.8287,97700.0
2013-02-01 10:05:00,93.76,93.91,93.74,93.87,30100.0,75.8448,75.9662,75.8287,75.9338,30100.0
2013-02-01 10:10:00,93.8,93.9,93.66,93.75,128100.0,75.8772,75.9581,75.7639,75.8367,128100.0
2013-02-01 10:15:00,93.73,93.88,93.71,93.75,17400.0,75.8206,75.9419,75.8044,75.8367,17400.0
2013-02-01 10:20:00,93.74,93.84,93.7,93.72,41700.0,75.8287,75.9095,75.7963,75.8125,41700.0
2013-02-01 10:25:00,93.7,93.77,93.62,93.62,11000.0,75.7963,75.8529,75.7316,75.7316,11000.0
2013-02-01 10:30:00,93.63,93.83,93.63,93.76,14200.0,75.7397,75.9015,75.7397,75.8448,14200.0
2013-02-01 10:35:00,93.76,93.84,93.76,93.77,18200.0,75.8448,75.9095,75.8448,75.8529,18200.0
2013-02-01 10:40:00,93.78,93.81,93.73,93.81,11700.0,75.861,75.8853,75.8206,75.8853,11700.0
2013-02-01 10:45:00,93.83,93.85,93.77,93.78,21700.0,75.9015,75.9176,75.8529,75.861,21700.0
2013-02-01 10:50:00,93.78,93.83,93.75,93.81,18400.0,75.861,75.9015,75.8367,75.8853,18400.0
2013-02-01 10:55:00,93.8,93.83,93.78,93.79,14500.0,75.8772,75.9015,75.861,75.8691,14500.0
2013-02-01 11:00:00,93.78,93.88,93.77,93.84,28500.0,75.861,75.9419,75.8529,75.9095,28500.0
2013-02-01 11:05:00,93.79,93.85,93.69,93.69,6900.0,75.8691,75.9176,75.7882,75.7882,6900.0
2013-02-01 11:10:00,93.71,93.8,93.7,93.77,5400.0,75.8044,75.8772,75.7963,75.8529,5400.0
2013-02-01 11:15:00,93.8,93.81,93.74,93.8,9100.0,75.8772,75.8853,75.8287,75.8772,9100.0
2013-02-01 11:20:00,93.8,93.8,93.7,93.7,9100.0,75.8772,75.8772,75.7963,75.7963,9100.0
2013-02-01 11:25:00,93.69,93.71,93.65,93.66,7700.0,75.7882,75.8044,75.7559,75.7639,7700.0
2013-02-01 11:30:00,93.67,93.82,93.65,93.82,9000.0,75.772,75.8934,75.7559,75.8934,9000.0
2013-02-01 11:35:00,93.8,93.83,93.77,93.77,11400.0,75.8772,75.9015,75.8529,75.8529,11400.0
2013-02-01 11:40:00,93.79,93.85,93.73,93.8,10800.0,75.8691,75.9176,75.8206,75.8772,10800.0
2013-02-01 11:45:00,93.81,93.81,93.74,93.75,8900.0,75.8853,75.8853,75.8287,75.8367,8900.0
2013-02-01 11:50:00,93.77,93.84,93.76,93.8,32900.0,75.8529,75.9095,75.8448,75.8772,32900.0
2013-02-01 11:55:00,93.83,93.99,93.79,93.99,20200.0,75.9015,76.0309,75.8691,76.0309,20200.0
2013-02-01 12:00:00,93.98,93.98,93.93,93.95,9600.0,76.0228,76.0228,75.9824,75.9985,9600.0
2013-02-01 12:05:00,93.95,93.99,93.94,93.98,8600.0,75.9985,76.0309,75.9904,76.0228,8600.0
2013-02-01 12:10:00,93.98,94.01,93.96,94.01,11000.0,76.0228,76.0471,76.0066,76.0471,11000.0
2013-02-01 12:15:00,94.01,94.02,93.98,93.98,10900.0,76.0471,76.0552,76.0228,76.0228,10900.0
2013-02-01 12:20:00,93.97,94.0,93.96,93.97,13900.0,76.0147,76.039,76.0066,76.0147,13900.0
2013-02-01 12:25:00,93.94,93.97,93.94,93.97,5200.0,75.9904,76.0147,75.9904,76.0147,5200.0
2013-02-01 12:30:00,93.98,93.99,93.93,93.98,9700.0,76.0228,76.0309,75.9824,76.0228,9700.0
2013-02-01 12:35:00,93.98,93.99,93.88,93.9,10900.0,76.0228,76.0309,75.9419,75.9581,10900.0
2013-02-01 12:40:00,93.9,93.98,93.9,93.94,7300.0,75.9581,76.0228,75.9581,75.9904,7300.0
2013-02-01 12:45:00,93.97,93.98,93.94,93.96,6600.0,76.0147,76.0228,75.9904,76.0066,6600.0
2013-02-01 12:50:00,93.96,93.98,93.94,93.96,6100.0,76.0066,76.0228,75.9904,76.0066,6100.0
2013-02-01 12:55:00,93.95,93.95,93.92,93.95,6400.0,75.9985,75.9985,75.9743,75.9985,6400.0
2013-02-01 13:00:00,93.94,94.0,93.94,93.98,8100.0,75.9904,76.039,75.9904,76.0228,8100.0
2013-02-01 13:05:00,93.99,94.06,93.98,94.0,14900.0,76.0309,76.0875,76.0228,76.039,14900.0
2013-02-01 13:10:00,94.02,94.06,94.02,94.04,9700.0,76.0552,76.0875,76.0552,76.0713,9700.0
2013-02-01 13:15:00,94.03,94.04,93.97,94.02,12600.0,76.0632,76.0713,76.0147,76.0552,12600.0
2013-02-01 13:20:00,94.01,94.02,93.89,94.0,6500.0,76.0471,76.0552,75.95,76.039,6500.0
2013-02-01 13:25:00,93.98,94.05,93.97,94.05,11100.0,76.0228,76.0794,76.0147,76.0794,11100.0
2013-02-01 13:30:00,94.04,94.06,93.97,94.02,10600.0,76.0713,76.0875,76.0147,76.0552,10600.0
2013-02-01 13:35:00,94.01,94.05,93.96,93.98,11600.0,76.0471,76.0794,76.0066,76.0228,11600.0
2013-02-01 13:40:00,93.98,93.99,93.93,93.98,4600.0,76.0228,76.0309,75.9824,76.0228,4600.0
2013-02-01 13:45:00,93.98,94.0,93.93,93.93,7500.0,76.0228,76.039,75.9824,75.9824,7500.0
2013-02-01 13:50:00,93.89,93.97,93.89,93.95,5500.0,75.95,76.0147,75.95,75.9985,5500.0
2013-02-01 13:55:00,93.95,94.04,93.92,93.92,13800.0,75.9985,76.0713,75.9743,75.9743,13800.0
2013-02-01 14:00:00,93.91,93.95,93.87,93.88,4300.0,75.9662,75.9985,75.9338,75.9419,4300.0
2013-02-01 14:05:00,93.88,93.91,93.86,93.89,10000.0,75.9419,75.9662,75.9257,75.95,10000.0
2013-02-01 14:10:00,93.89,93.89,93.83,93.85,6700.0,75.95,75.95,75.9015,75.9176,6700.0
2013-02-01 14:15:00,93.84,93.85,93.81,93.82,8600.0,75.9095,75.9176,75.8853,75.8934,8600.0
2013-02-01 14:20:00,93.82,93.84,93.79,93.83,16700.0,75.8934,75.9095,75.8691,75.9015,16700.0
2013-02-01 14:25:00,93.84,93.84,93.78,93.84,10600.0,75.9095,75.9095,75.861,75.9095,10600.0
2013-02-01 14:30:00,93.83,93.86,93.74,93.77,9300.0,75.9015,75.9257,75.8287,75.8529,9300.0
2013-02-01 14:35:00,93.77,93.78,93.69,93.73,12500.0,75.8529,75.861,75.7882,75.8206,12500.0
2013-02-01 14:40:00,93.73,93.81,93.73,93.78,5800.0,75.8206,75.8853,75.8206,75.861,5800.0
2013-02-01 14:45:00,93.79,93.84,93.76,93.8,28400.0,75.8691,75.9095,75.8448,75.8772,28400.0
2013-02-01 14:50:00,93.82,93.87,93.8,93.86,19200.0,75.8934,75.9338,75.8772,75.9257,19200.0
2013-02-01 14:55:00,93.87,93.88,93.73,93.78,19600.0,75.9338,75.9419,75.8206,75.861,19600.0
2013-02-01 15:00:00,93.78,93.8,93.72,93.76,14100.0,75.861,75.8772,75.8125,75.8448,14100.0
2013-02-01 15:05:00,93.76,93.78,93.7,93.71,6600.0,75.8448,75.861,75.7963,75.8044,6600.0
2013-02-01 15:10:00,93.69,93.72,93.66,93.7,33500.0,75.7882,75.8125,75.7639,75.7963,33500.0
2013-02-01 15:15:00,93.7,93.77,93.66,93.7,10600.0,75.7963,75.8529,75.7639,75.7963,10600.0
2013-02-01 15:20:00,93.69,93.76,93.67,93.67,45800.0,75.7882,75.8448,75.772,75.772,45800.0
2013-02-01 15:25:00,93.68,93.76,93.67,93.73,17300.0,75.7801,75.8448,75.772,75.8206,17300.0
2013-02-01 15:30:00,93.71,93.77,93.65,93.77,35400.0,75.8044,75.8529,75.7559,75.8529,35400.0
2013-02-01 15:35:00,93.77,93.79,93.68,93.7,15100.0,75.8529,75.8691,75.7801,75.7963,15100.0
2013-02-01 15:40:00,93.69,93.83,93.69,93.78,40400.0,75.7882,75.9015,75.7882,75.861,40400.0
2013-02-01 15:45:00,93.79,93.9,93.79,93.89,31400.0,75.8691,75.9581,75.8691,75.95,31400.0
2013-02-01 15:50:00,93.89,93.9,93.79,93.8,29800.0,75.95,75.9581,75.8691,75.8772,29800.0
2013-02-01 15:55:00,93.8,93.93,93.76,93.86,79500.0,75.8772,75.9824,75.8448,75.9257,79500.0
2013-02-04 09:30:00,93.05,93.07,92.55,92.88,17700.0,75.2705,75.2867,74.866,75.133,17700.0
2013-02-04 09:35:00,92.94,93.55,92.84,93.55,22400.0,75.1815,75.675,75.1006,75.675,22400.0
2013-02-04 09:40:00,93.55,93.59,93.37,93.4,13900.0,75.675,75.7073,75.5294,75.5536,13900.0
2013-02-04 09:45:00,93.35,93.45,93.1,93.21,7900.0,75.5132,75.5941,75.3109,75.3999,7900.0
2013-02-04 09:50:00,93.18,93.47,93.16,93.39,8500.0,75.3757,75.6102,75.3595,75.5455,8500.0
2013-02-04 09:55:00,93.4,93.55,93.33,93.5,13900.0,75.5536,75.675,75.497,75.6345,13900.0
2013-02-04 10:00:00,93.48,93.55,93.45,93.51,16100.0,75.6183,75.675,75.5941,75.6426,16100.0
2013-02-04 10:05:00,93.48,93.64,93.48,93.51,7900.0,75.6183,75.7478,75.6183,75.6426,7900.0
2013-02-04 10:10:00,93.49,93.54,93.41,93.43,11100.0,75.6264,75.6669,75.5617,75.5779,11100.0
2013-02-04 10:15:00,93.45,93.45,93.21,93.25,34200.0,75.5941,75.5941,75.3999,75.4323,34200.0
2013-02-04 10:20:00,93.25,93.25,93.08,93.08,18100.0,75.4323,75.4323,75.2948,75.2948,18100.0
2013-02-04 10:25:00,93.14,93.32,93.12,93.3,14100.0,75.3433,75.4889,75.3271,75.4727,14100.0
2013-02-04 10:30:00,93.28,93.39,93.16,93.16,12900.0,75.4566,75.5455,75.3595,75.3595,12900.0
2013-02-04 10:35:00,93.19,93.22,93.11,93.15,8300.0,75.3837,75.408,75.319,75.3514,8300.0
2013-02-04 10:40:00,93.15,93.24,93.09,93.11,8900.0,75.3514,75.4242,75.3029,75.319,8900.0
2013-02-04 10:45:00,93.12,93.2,93.09,93.17,6600.0,75.3271,75.3918,75.3029,75.3676,6600.0
2013-02-04 10:50:00,93.24,93.24,93.1,93.11,5500.0,75.4242,75.4242,75.3109,75.319,5500.0
2013-02-04 10:55:00,93.13,93.19,93.02,93.03,8200.0,75.3352,75.3837,75.2462,75.2543,8200.0
2013-02-04 11:00:00,93.03,93.04,92.82,93.01,18300.0,75.2543,75.2624,75.0844,75.2381,18300.0
2013-02-04 11:05:00,93.01,93.03,92.9,92.97,13800.0,75.2381,75.2543,75.1492,75.2058,13800.0
2013-02-04 11:10:00,92.94,93.02,92.85,92.9,12800.0,75.1815,75.2462,75.1087,75.1492,12800.0
2013-02-04 11:15:00,92.86,92.91,92.71,92.76,5900.0,75.1168,75.1572,74.9955,75.0359,5900.0
2013-02-04 11:20:00,92.77,92.85,92.75,92.82,5000.0,75.044,75.1087,75.0278,75.0844,5000.0
2013-02-04 11:25:00,92.8,92.84,92.76,92.81,12000.0,75.0683,75.1006,75.0359,75.0764,12000.0
2013-02-04 11:30:00,92.79,92.88,92.73,92.8,16100.0,75.0602,75.133,75.0116,75.0683,16100.0
2013-02-04 11:35:00,92.8,92.84,92.78,92.81,6900.0,75.0683,75.1006,75.0521,75.0764,6900.0
2013-02-04 11:40:00,92.82,92.84,92.71,92.72,4700.0,75.0844,75.1006,74.9955,75.0036,4700.0
2013-02-04 11:45:00,92.73,92.8,92.7,92.76,8900.0,75.0116,75.0683,74.9874,75.0359,8900.0
2013-02-04 11:50:00,92.76,92.76,92.56,92.59,12400.0,75.0359,75.0359,74.8741,74.8984,12400.0
2013-02-04 11:55:00,92.59,92.64,92.52,92.59,13100.0,74.8984,74.9388,74.8418,74.8984,13100.0
2013-02-04 12:00:00,92.64,92.64,92.49,92.55,14300.0,74.9388,74.9388,74.8175,74.866,14300.0
2013-02-04 12:05:00,92.56,92.65,92.53,92.58,10300.0,74.8741,74.9469,74.8499,74.8903,10300.0
2013-02-04 12:10:00,92.59,92.7,92.59,92.68,13100.0,74.8984,74.9874,74.8984,74.9712,13100.0
2013-02-04 12:15:00,92.69,92.71,92.65,92.67,7900.0,74.9793,74.9955,74.9469,74.9631,7900.0
2013-02-04 12:20:00,92.66,92.7,92.62,92.63,7800.0,74.955,74.9874,74.9227,74.9308,7800.0
2013-02-04 12:25:00,92.68,92.72,92.66,92.66,8200.0,74.9712,75.0036,74.955,74.955,8200.0
2013-02-04 12:30:00,92.63,92.72,92.63,92.68,6800.0,74.9308,75.0036,74.9308,74.9712,6800.0
2013-02-04 12:35:00,92.67,92.74,92.66,92.74,5000.0,74.9631,75.0197,74.955,75.0197,5000.0
2013-02-04 12:40:00,92.73,92.83,92.68,92.83,9700.0,75.0116,75.0925,74.9712,75.0925,9700.0
2013-02-04 12:45:00,92.77,92.85,92.77,92.81,2400.0,75.044,75.1087,75.044,75.0764,2400.0
2013-02-04 12:50:00,92.84,92.91,92.8,92.8,5300.0,75.1006,75.1572,75.0683,75.0683,5300.0
2013-02-04 12:55:00,92.82,92.84,92.76,92.76,5200.0,75.0844,75.1006,75.0359,75.0359,5200.0
2013-02-04 13:00:00,92.76,92.79,92.72,92.77,3500.0,75.0359,75.0602,75.0036,75.044,3500.0
2013-02-04 13:05:00,92.76,92.81,92.73,92.79,2900.0,75.0359,75.0764,75.0116,75.0602,2900.0
2013-02-04 13:10:00,92.79,92.89,92.79,92.89,2900.0,75.0602,75.1411,75.0602,75.1411,2900.0
2013-02-04 13:15:00,92.89,92.89,92.77,92.78,4300.0,75.1411,75.1411,75.044,75.0521,4300.0
2013-02-04 13:20:00,92.82,92.9,92.81,92.9,4000.0,75.0844,75.1492,75.0764,75.1492,4000.0
2013-02-04 13:25:00,92.91,92.95,92.81,92.81,5500.0,75.1572,75.1896,75.0764,75.0764,5500.0
2013-02-04 13:30:00,92.84,92.88,92.83,92.86,6400.0,75.1006,75.133,75.0925,75.1168,6400.0
2013-02-04 13:35:00,92.85,92.86,92.76,92.76,6300.0,75.1087,75.1168,75.0359,75.0359,6300.0
2013-02-04 13:40:00,92.76,92.8,92.73,92.73,5600.0,75.0359,75.0683,75.0116,75.0116,5600.0
2013-02-04 13:45:00,92.72,92.74,92.62,92.68,9500.0,75.0036,75.0197,74.9227,74.9712,9500.0
2013-02-04 13:50:00,92.68,92.7,92.65,92.7,5000.0,74.9712,74.9874,74.9469,74.9874,5000.0
2013-02-04 13:55:00,92.7,92.8,92.69,92.77,6000.0,74.9874,75.0683,74.9793,75.044,6000.0
2013-02-04 14:00:00,92.78,92.85,92.74,92.83,9000.0,75.0521,75.1087,75.0197,75.0925,9000.0
2013-02-04 14:05:00,92.83,92.84,92.74,92.8,8000.0,75.0925,75.1006,75.0197,75.0683,8000.0
2013-02-04 14:10:00,92.81,92.9,92.8,92.84,9000.0,75.0764,75.1492,75.0683,75.1006,9000.0
2013-02-04 14:15:00,92.83,92.89,92.8,92.8,13500.0,75.0925,75.1411,75.0683,75.0683,13500.0
2013-02-04 14:20:00,92.8,92.83,92.78,92.81,6600.0,75.0683,75.0925,75.0521,75.0764,6600.0
2013-02-04 14:25:00,92.81,92.87,92.7,92.87,13600.0,75.0764,75.1249,74.9874,75.1249,13600.0
2013-02-04 14:30:00,92.85,92.99,92.84,92.92,35100.0,75.1087,75.222,75.1006,75.1653,35100.0
2013-02-04 14:35:00,92.89,92.9,92.83,92.84,7300.0,75.1411,75.1492,75.0925,75.1006,7300.0
2013-02-04 14:40:00,92.84,92.89,92.82,92.86,13900.0,75.1006,75.1411,75.0844,75.1168,13900.0
2013-02-04 14:45:00,92.86,92.86,92.79,92.8,5800.0,75.1168,75.1168,75.0602,75.0683,5800.0
2013-02-04 14:50:00,92.81,92.81,92.7,92.75,6700.0,75.0764,75.0764,74.9874,75.0278,6700.0
2013-02-04 14:55:00,92.78,92.92,92.77,92.86,6700.0,75.0521,75.1653,75.044,75.1168,6700.0
2013-02-04 15:00:00,92.85,92.87,92.73,92.78,9500.0,75.1087,75.1249,75.0116,75.0521,9500.0
2013-02-04 15:05:00,92.78,92.78,92.74,92.74,12100.0,75.0521,75.0521,75.0197,75.0197,12100.0
2013-02-04 15:10:00,92.73,92.74,92.7,92.73,14100.0,75.0116,75.0197,74.9874,75.0116,14100.0
2013-02-04 15:15:00,92.74,92.82,92.74,92.81,18300.0,75.0197,75.0844,75.0197,75.0764,18300.0
2013-02-04 15:20:00,92.81,92.81,92.71,92.71,18000.0,75.0764,75.0764,74.9955,74.9955,18000.0
2013-02-04 15:25:00,92.71,92.85,92.7,92.79,22500.0,74.9955,75.1087,74.9874,75.0602,22500.0
2013-02-04 15:30:00,92.78,92.82,92.7,92.75,17700.0,75.0521,75.0844,74.9874,75.0278,17700.0
2013-02-04 15:35:00,92.76,92.76,92.58,92.6,24000.0,75.0359,75.0359,74.8903,74.9065,24000.0
2013-02-04 15:40:00,92.6,92.71,92.58,92.61,22300.0,74.9065,74.9955,74.8903,74.9146,22300.0
2013-02-04 15:45:00,92.61,92.63,92.55,92.55,28600.0,74.9146,74.9308,74.866,74.866,28600.0
2013-02-04 15:50:00,92.54,92.61,92.45,92.61,44200.0,74.8579,74.9146,74.7851,74.9146,44200.0
2013-02-04 15:55:00,92.61,92.61,92.47,92.51,55400.0,74.9146,74.9146,74.8013,74.8337,55400.0
2013-02-05 09:30:00,93.5,93.54,93.05,93.26,17900.0,75.6345,75.6669,75.2705,75.4404,17900.0
2013-02-05 09:35:00,93.39,93.45,93.25,93.34,7700.0,75.5455,75.5941,75.4323,75.5051,7700.0
2013-02-05 09:40:00,93.35,93.45,93.3,93.43,36800.0,75.5132,75.5941,75.4727,75.5779,36800.0
2013-02-05 09:45:00,93.42,93.61,93.35,93.53,44800.0,75.5698,75.7235,75.5132,75.6588,44800.0
2013-02-05 09:50:00,93.59,93.64,93.48,93.54,25800.0,75.7073,75.7478,75.6183,75.6669,25800.0
2013-02-05 09:55:00,93.57,93.67,93.56,93.62,22200.0,75.6911,75.772,75.6831,75.7316,22200.0
2013-02-05 10:00:00,93.52,93.73,93.45,93.73,16600.0,75.6507,75.8206,75.5941,75.8206,16600.0
2013-02-05 10:05:00,93.69,93.69,93.57,93.57,10700.0,75.7882,75.7882,75.6911,75.6911,10700.0
2013-02-05 10:10:00,93.57,93.57,93.43,93.53,9900.0,75.6911,75.6911,75.5779,75.6588,9900.0
2013-02-05 10:15:00,93.53,93.67,93.49,93.55,30500.0,75.6588,75.772,75.6264,75.675,30500.0
2013-02-05 10:20:00,93.56,93.67,93.55,93.65,7600.0,75.6831,75.772,75.675,75.7559,7600.0
2013-02-05 10:25:00,93.62,93.67,93.52,93.53,14400.0,75.7316,75.772,75.6507,75.6588,14400.0
2013-02-05 10:30:00,93.57,93.64,93.49,93.64,13900.0,75.6911,75.7478,75.6264,75.7478,13900.0
2013-02-05 10:35:00,93.62,93.71,93.61,93.67,15500.0,75.7316,75.8044,75.7235,75.772,15500.0
2013-02-05 10:40:00,93.64,93.7,93.59,93.64,28200.0,75.7478,75.7963,75.7073,75.7478,28200.0
2013-02-05 10:45:00,93.61,93.68,93.48,93.49,45200.0,75.7235,75.7801,75.6183,75.6264,45200.0
2013-02-05 10:50:00,93.5,93.59,93.49,93.59,23300.0,75.6345,75.7073,75.6264,75.7073,23300.0
2013-02-05 10:55:00,93.58,93.63,93.55,93.58,21000.0,75.6992,75.7397,75.675,75.6992,21000.0
2013-02-05 11:00:00,93.58,93.66,93.58,93.62,11900.0,75.6992,75.7639,75.6992,75.7316,11900.0
2013-02-05 11:05:00,93.65,93.66,93.58,93.59,18300.0,75.7559,75.7639,75.6992,75.7073,18300.0
2013-02-05 11:10:00,93.61,93.63,93.58,93.63,12800.0,75.7235,75.7397,75.6992,75.7397,12800.0
2013-02-05 11:15:00,93.64,93.64,93.55,93.59,32800.0,75.7478,75.7478,75.675,75.7073,32800.0
2013-02-05 11:20:00,93.56,93.61,93.5,93.58,7400.0,75.6831,75.7235,75.6345,75.6992,7400.0
2013-02-05 11:25:00,93.62,93.7,93.53,93.56,16900.0,75.7316,75.7963,75.6588,75.6831,16900.0
2013-02-05 11:30:00,93.53,93.66,93.5,93.66,8000.0,75.6588,75.7639,75.6345,75.7639,8000.0
2013-02-05 11:35:00,93.65,93.65,93.57,93.57,6300.0,75.7559,75.7559,75.6911,75.6911,6300.0
2013-02-05 11:40:00,93.57,93.61,93.55,93.55,9100.0,75.6911,75.7235,75.675,75.675,9100.0
2013-02-05 11:45:00,93.55,93.56,93.41,93.43,6300.0,75.675,75.6831,75.5617,75.5779,6300.0
2013-02-05 11:50:00,93.42,93.43,93.39,93.43,6000.0,75.5698,75.5779,75.5455,75.5779,6000.0
2013-02-05 11:55:00,93.43,93.59,93.4,93.59,7400.0,75.5779,75.7073,75.5536,75.7073,7400.0
2013-02-05 12:00:00,93.58,93.63,93.51,93.62,4000.0,75.6992,75.7397,75.6426,75.7316,4000.0
2013-02-05 12:05:00,93.66,93.7,93.61,93.61,7500.0,75.7639,75.7963,75.7235,75.7235,7500.0
2013-02-05 12:10:00,93.63,93.64,93.57,93.64,1900.0,75.7397,75.7478,75.6911,75.7478,1900.0
2013-02-05 12:15:00,93.63,93.72,93.59,93.68,30100.0,75.7397,75.8125,75.7073,75.7801,30100.0
2013-02-05 12:20:00,93.68,93.68,93.59,93.63,19600.0,75.7801,75.7801,75.7073,75.7397,19600.0
2013-02-05 12:25:00,93.64,93.71,93.57,93.61,6800.0,75.7478,75.8044,75.6911,75.7235,6800.0
2013-02-05 12:30:00,93.58,93.64,93.58,93.6,6200.0,75.6992,75.7478,75.6992,75.7154,6200.0
2013-02-05 12:35:00,93.59,93.64,93.59,93.63,15500.0,75.7073,75.7478,75.7073,75.7397,15500.0
2013-02-05 12:40:00,93.62,93.65,93.6,93.62,37400.0,75.7316,75.7559,75.7154,75.7316,37400.0
2013-02-05 12:45:00,93.61,93.74,93.61,93.68,6000.0,75.7235,75.8287,75.7235,75.7801,6000.0
2013-02-05 12:50:00,93.67,93.74,93.66,93.7,20400.0,75.772,75.8287,75.7639,75.7963,20400.0
2013-02-05 12:55:00,93.72,93.73,93.68,93.7,5000.0,75.8125,75.8206,75.7801,75.7963,5000.0
2013-02-05 13:00:00,93.69,93.79,93.68,93.79,40300.0,75.7882,75.8691,75.7801,75.8691,40300.0
2013-02-05 13:05:00,93.76,93.89,93.73,93.88,24000.0,75.8448,75.95,75.8206,75.9419,24000.0
2013-02-05 13:10:00,93.88,94.02,93.87,93.95,26900.0,75.9419,76.0552,75.9338,75.9985,26900.0
2013-02-05 13:15:00,93.94,93.95,93.87,93.92,10800.0,75.9904,75.9985,75.9338,75.9743,10800.0
2013-02-05 13:20:00,93.88,93.92,93.85,93.86,7700.0,75.9419,75.9743,75.9176,75.9257,7700.0
2013-02-05 13:25:00,93.88,93.95,93.88,93.92,24300.0,75.9419,75.9985,75.9419,75.9743,24300.0
2013-02-05 13:30:00,93.92,93.92,93.83,93.86,99600.0,75.9743,75.9743,75.9015,75.9257,99600.0
2013-02-05 13:35:00,93.86,93.89,93.86,93.86,5200.0,75.9257,75.95,75.9257,75.9257,5200.0
2013-02-05 13:40:00,93.88,93.92,93.86,93.9,16700.0,75.9419,75.9743,75.9257,75.9581,16700.0
2013-02-05 13:45:00,93.87,93.98,93.87,93.98,36300.0,75.9338,76.0228,75.9338,76.0228,36300.0
2013-02-05 13:50:00,93.98,93.99,93.92,93.95,14800.0,76.0228,76.0309,75.9743,75.9985,14800.0
2013-02-05 13:55:00,93.95,93.96,93.85,93.85,12800.0,75.9985,76.0066,75.9176,75.9176,12800.0
2013-02-05 14:00:00,93.87,93.9,93.85,93.9,8600.0,75.9338,75.9581,75.9176,75.9581,8600.0
2013-02-05 14:05:00,93.89,93.91,93.86,93.88,15400.0,75.95,75.9662,75.9257,75.9419,15400.0
2013-02-05 14:10:00,93.87,93.96,93.81,93.95,20300.0,75.9338,76.0066,75.8853,75.9985,20300.0
2013-02-05 14:15:00,93.96,94.08,93.95,94.05,16400.0,76.0066,76.1037,75.9985,76.0794,16400.0
2013-02-05 14:20:00,94.05,94.15,94.04,94.09,28600.0,76.0794,76.1603,76.0713,76.1118,28600.0
2013-02-05 14:25:00,94.09,94.13,94.07,94.09,18600.0,76.1118,76.1441,76.0956,76.1118,18600.0
2013-02-05 14:30:00,94.1,94.14,94.04,94.08,19100.0,76.1199,76.1522,76.0713,76.1037,19100.0
2013-02-05 14:35:00,94.09,94.19,94.09,94.14,33300.0,76.1118,76.1927,76.1118,76.1522,33300.0
2013-02-05 14:40:00,94.12,94.12,94.01,94.07,4100.0,76.136,76.136,76.0471,76.0956,4100.0
2013-02-05 14:45:00,94.1,94.14,94.07,94.09,10000.0,76.1199,76.1522,76.0956,76.1118,10000.0
2013-02-05 14:50:00,94.08,94.12,94.07,94.08,5800.0,76.1037,76.136,76.0956,76.1037,5800.0
2013-02-05 14:55:00,94.06,94.14,94.02,94.14,8400.0,76.0875,76.1522,76.0552,76.1522,8400.0
2013-02-05 15:00:00,94.14,94.14,94.1,94.13,16600.0,76.1522,76.1522,76.1199,76.1441,16600.0
2013-02-05 15:05:00,94.13,94.22,94.12,94.18,29600.0,76.1441,76.2169,76.136,76.1846,29600.0
2013-02-05 15:10:00,94.2,94.36,94.2,94.36,13700.0,76.2008,76.3302,76.2008,76.3302,13700.0
2013-02-05 15:15:00,94.36,94.36,94.13,94.13,25400.0,76.3302,76.3302,76.1441,76.1441,25400.0
2013-02-05 15:20:00,94.12,94.2,94.05,94.05,19900.0,76.136,76.2008,76.0794,76.0794,19900.0
2013-02-05 15:25:00,94.05,94.07,93.95,93.97,19200.0,76.0794,76.0956,75.9985,76.0147,19200.0
2013-02-05 15:30:00,93.97,94.09,93.92,93.99,26300.0,76.0147,76.1118,75.9743,76.0309,26300.0
2013-02-05 15:35:00,93.98,93.98,93.84,93.89,18200.0,76.0228,76.0228,75.9095,75.95,18200.0
2013-02-05 15:40:00,93.88,93.94,93.85,93.87,20400.0,75.9419,75.9904,75.9176,75.9338,20400.0
2013-02-05 15:45:00,93.89,93.95,93.8,93.82,32800.0,75.95,75.9985,75.8772,75.8934,32800.0
2013-02-05 15:50:00,93.81,93.95,93.8,93.89,46200.0,75.8853,75.9985,75.8772,75.95,46200.0
2013-02-05 15:55:00,93.88,93.98,93.86,93.94,64500.0,75.9419,76.0228,75.9257,75.9904,64500.0
2013-02-06 09:30:00,92.88,93.13,92.13,93.0,20500.0,75.4787,75.6819,74.8692,75.5762,20500.0
2013-02-06 09:35:00,92.82,93.2,92.82,93.18,18200.0,75.4299,75.7387,75.4299,75.7225,18200.0
2013-02-06 09:40:00,93.22,93.22,93.05,93.06,14800.0,75.755,75.755,75.6168,75.625,14800.0
2013-02-06 09:45:00,93.04,93.06,92.73,92.84,13400.0,75.6087,75.625,75.3568,75.4462,13400.0
2013-02-06 09:50:00,92.82,93.04,92.82,92.9,6900.0,75.4299,75.6087,75.4299,75.495,6900.0
2013-02-06 09:55:00,92.91,93.08,92.9,93.03,12500.0,75.5031,75.6412,75.495,75.6006,12500.0
2013-02-06 10:00:00,93.04,93.04,92.94,92.96,7300.0,75.6087,75.6087,75.5275,75.5437,7300.0
2013-02-06 10:05:00,92.96,93.03,92.94,93.02,9400.0,75.5437,75.6006,75.5275,75.5925,9400.0
2013-02-06 10:10:00,93.04,93.31,93.04,93.31,10900.0,75.6087,75.8281,75.6087,75.8281,10900.0
2013-02-06 10:15:00,93.3,93.3,93.17,93.24,5900.0,75.82,75.82,75.7144,75.7713,5900.0
2013-02-06 10:20:00,93.23,93.31,93.2,93.27,6000.0,75.7631,75.8281,75.7387,75.7956,6000.0
2013-02-06 10:25:00,93.23,93.39,93.21,93.25,9700.0,75.7631,75.8931,75.7469,75.7794,9700.0
2013-02-06 10:30:00,93.28,93.29,93.1,93.11,25000.0,75.8038,75.8119,75.6575,75.6656,25000.0
2013-02-06 10:35:00,93.11,93.27,93.11,93.17,26000.0,75.6656,75.7956,75.6656,75.7144,26000.0
2013-02-06 10:40:00,93.21,93.29,93.21,93.24,8800.0,75.7469,75.8119,75.7469,75.7713,8800.0
2013-02-06 10:45:00,93.22,93.25,93.18,93.2,13700.0,75.755,75.7794,75.7225,75.7387,13700.0
2013-02-06 10:50:00,93.21,93.3,93.19,93.3,11000.0,75.7469,75.82,75.7306,75.82,11000.0
2013-02-06 10:55:00,93.31,93.36,93.28,93.34,7400.0,75.8281,75.8688,75.8038,75.8525,7400.0
2013-02-06 11:00:00,93.37,93.48,93.35,93.48,20900.0,75.8769,75.9663,75.8606,75.9663,20900.0
2013-02-06 11:05:00,93.49,93.49,93.41,93.48,4900.0,75.9744,75.9744,75.9094,75.9663,4900.0
2013-02-06 11:10:00,93.46,93.5,93.44,93.46,8000.0,75.95,75.9825,75.9338,75.95,8000.0
2013-02-06 11:15:00,93.49,93.77,93.46,93.73,7300.0,75.9744,76.202,75.95,76.1694,7300.0
2013-02-06 11:20:00,93.74,93.83,93.74,93.78,6200.0,76.1776,76.2507,76.1776,76.2101,6200.0
2013-02-06 11:25:00,93.79,93.83,93.73,93.83,6300.0,76.2182,76.2507,76.1694,76.2507,6300.0
2013-02-06 11:30:00,93.81,93.81,93.67,93.69,7400.0,76.2345,76.2345,76.1207,76.1369,7400.0
2013-02-06 11:35:00,93.7,93.73,93.57,93.6,7400.0,76.1451,76.1694,76.0394,76.0638,7400.0
2013-02-06 11:40:00,93.64,93.68,93.57,93.57,7000.0,76.0963,76.1288,76.0394,76.0394,7000.0
2013-02-06 11:45:00,93.57,93.61,93.51,93.6,10200.0,76.0394,76.0719,75.9907,76.0638,10200.0
2013-02-06 11:50:00,93.6,93.64,93.58,93.61,5400.0,76.0638,76.0963,76.0476,76.0719,5400.0
2013-02-06 11:55:00,93.63,93.77,93.63,93.77,5400.0,76.0882,76.202,76.0882,76.202,5400.0
2013-02-06 12:00:00,93.76,93.78,93.66,93.69,5400.0,76.1938,76.2101,76.1126,76.1369,5400.0
2013-02-06 12:05:00,93.68,93.74,93.67,93.73,4300.0,76.1288,76.1776,76.1207,76.1694,4300.0
2013-02-06 12:10:00,93.73,93.77,93.64,93.75,4100.0,76.1694,76.202,76.0963,76.1857,4100.0
2013-02-06 12:15:00,93.74,93.8,93.72,93.74,4100.0,76.1776,76.2263,76.1613,76.1776,4100.0
2013-02-06 12:20:00,93.73,93.8,93.6,93.67,12600.0,76.1694,76.2263,76.0638,76.1207,12600.0
2013-02-06 12:25:00,93.6,93.64,93.51,93.51,6400.0,76.0638,76.0963,75.9907,75.9907,6400.0
2013-02-06 12:30:00,93.49,93.5,93.47,93.5,4100.0,75.9744,75.9825,75.9582,75.9825,4100.0
2013-02-06 12:35:00,93.51,93.59,93.5,93.54,2900.0,75.9907,76.0557,75.9825,76.015,2900.0
2013-02-06 12:40:00,93.54,93.64,93.5,93.63,4200.0,76.015,76.0963,75.9825,76.0882,4200.0
2013-02-06 12:45:00,93.61,93.65,93.57,93.57,3600.0,76.0719,76.1044,76.0394,76.0394,3600.0
2013-02-06 12:50:00,93.59,93.65,93.56,93.59,3800.0,76.0557,76.1044,76.0313,76.0557,3800.0
2013-02-06 12:55:00,93.61,93.63,93.55,93.57,7400.0,76.0719,76.0882,76.0232,76.0394,7400.0
2013-02-06 13:00:00,93.56,93.57,93.48,93.49,4100.0,76.0313,76.0394,75.9663,75.9744,4100.0
2013-02-06 13:05:00,93.5,93.51,93.42,93.42,2400.0,75.9825,75.9907,75.9175,75.9175,2400.0
2013-02-06 13:10:00,93.43,93.43,93.36,93.41,3400.0,75.9257,75.9257,75.8688,75.9094,3400.0
2013-02-06 13:15:00,93.39,93.48,93.38,93.48,4200.0,75.8931,75.9663,75.885,75.9663,4200.0
2013-02-06 13:20:00,93.48,93.48,93.28,93.28,9500.0,75.9663,75.9663,75.8038,75.8038,9500.0
2013-02-06 13:25:00,93.28,93.3,93.2,93.23,7500.0,75.8038,75.82,75.7387,75.7631,7500.0
2013-02-06 13:30:00,93.19,93.29,93.15,93.26,13700.0,75.7306,75.8119,75.6981,75.7875,13700.0
2013-02-06 13:35:00,93.27,93.3,93.26,93.28,3500.0,75.7956,75.82,75.7875,75.8038,3500.0
2013-02-06 13:40:00,93.26,93.37,93.25,93.37,7000.0,75.7875,75.8769,75.7794,75.8769,7000.0
2013-02-06 13:45:00,93.36,93.38,93.31,93.38,6200.0,75.8688,75.885,75.8281,75.885,6200.0
2013-02-06 13:50:00,93.37,93.38,93.32,93.36,11100.0,75.8769,75.885,75.8363,75.8688,11100.0
2013-02-06 13:55:00,93.35,93.37,93.22,93.25,9200.0,75.8606,75.8769,75.755,75.7794,9200.0
2013-02-06 14:00:00,93.24,93.28,93.23,93.28,8300.0,75.7713,75.8038,75.7631,75.8038,8300.0
2013-02-06 14:05:00,93.28,93.31,93.23,93.28,7600.0,75.8038,75.8281,75.7631,75.8038,7600.0
2013-02-06 14:10:00,93.3,93.31,93.27,93.29,5100.0,75.82,75.8281,75.7956,75.8119,5100.0
2013-02-06 14:15:00,93.3,93.36,93.3,93.31,4100.0,75.82,75.8688,75.82,75.8281,4100.0
2013-02-06 14:20:00,93.3,93.45,93.3,93.45,3800.0,75.82,75.9419,75.82,75.9419,3800.0
2013-02-06 14:25:00,93.44,93.52,93.42,93.51,8400.0,75.9338,75.9988,75.9175,75.9907,8400.0
2013-02-06 14:30:00,93.52,93.59,93.51,93.59,9100.0,75.9988,76.0557,75.9907,76.0557,9100.0
2013-02-06 14:35:00,93.57,93.58,93.47,93.51,21300.0,76.0394,76.0476,75.9582,75.9907,21300.0
2013-02-06 14:40:00,93.53,93.59,93.51,93.56,13600.0,76.0069,76.0557,75.9907,76.0313,13600.0
2013-02-06 14:45:00,93.55,93.57,93.51,93.55,10700.0,76.0232,76.0394,75.9907,76.0232,10700.0
2013-02-06 14:50:00,93.55,93.59,93.45,93.45,24400.0,76.0232,76.0557,75.9419,75.9419,24400.0
2013-02-06 14:55:00,93.45,93.45,93.36,93.4,24600.0,75.9419,75.9419,75.8688,75.9013,24600.0
2013-02-06 15:00:00,93.4,93.44,93.38,93.44,19700.0,75.9013,75.9338,75.885,75.9338,19700.0
2013-02-06 15:05:00,93.42,93.52,93.42,93.52,10500.0,75.9175,75.9988,75.9175,75.9988,10500.0
2013-02-06 15:10:00,93.52,93.55,93.45,93.47,13800.0,75.9988,76.0232,75.9419,75.9582,13800.0
2013-02-06 15:15:00,93.47,93.53,93.43,93.46,14800.0,75.9582,76.0069,75.9257,75.95,14800.0
2013-02-06 15:20:00,93.47,93.53,93.46,93.46,17000.0,75.9582,76.0069,75.95,75.95,17000.0
2013-02-06 15:25:00,93.47,93.55,93.46,93.55,12200.0,75.9582,76.0232,75.95,76.0232,12200.0
2013-02-06 15:30:00,93.55,93.55,93.49,93.5,11700.0,76.0232,76.0232,75.9744,75.9825,11700.0
2013-02-06 15:35:00,93.5,93.52,93.37,93.37,19400.0,75.9825,75.9988,75.8769,75.8769,19400.0
2013-02-06 15:40:00,93.38,93.43,93.36,93.41,30300.0,75.885,75.9257,75.8688,75.9094,30300.0
2013-02-06 15:45:00,93.41,93.43,93.28,93.28,27200.0,75.9094,75.9257,75.8038,75.8038,27200.0
2013-02-06 15:50:00,93.29,93.42,93.28,93.41,60300.0,75.8119,75.9175,75.8038,75.9094,60300.0
2013-02-06 15:55:00,93.41,93.48,93.36,93.45,74500.0,75.9094,75.9663,75.8688,75.9419,74500.0
2013-02-07 09:30:00,93.68,94.61,93.67,94.61,35600.0,76.1288,76.8846,76.1207,76.8846,35600.0
2013-02-07 09:35:00,94.64,94.64,93.93,93.98,25300.0,76.909,76.909,76.332,76.3726,25300.0
2013-02-07 09:40:00,93.96,94.11,93.78,94.11,15100.0,76.3564,76.4783,76.2101,76.4783,15100.0
2013-02-07 09:45:00,94.09,94.15,94.02,94.15,14200.0,76.462,76.5108,76.4051,76.5108,14200.0
2013-02-07 09:50:00,94.16,94.17,93.93,94.01,6900.0,76.5189,76.527,76.332,76.397,6900.0
2013-02-07 09:55:00,94.02,94.09,93.94,93.95,6600.0,76.4051,76.462,76.3401,76.3482,6600.0
2013-02-07 10:00:00,94.01,94.02,93.89,93.99,9000.0,76.397,76.4051,76.2995,76.3807,9000.0
2013-02-07 10:05:00,93.95,94.01,93.9,93.9,6700.0,76.3482,76.397,76.3076,76.3076,6700.0
2013-02-07 10:10:00,93.89,93.89,93.59,93.63,7500.0,76.2995,76.2995,76.0557,76.0882,7500.0
2013-02-07 10:15:00,93.63,93.79,93.63,93.79,5500.0,76.0882,76.2182,76.0882,76.2182,5500.0
2013-02-07 10:20:00,93.8,93.83,93.49,93.54,15000.0,76.2263,76.2507,75.9744,76.015,15000.0
2013-02-07 10:25:00,93.56,93.56,93.28,93.28,9600.0,76.0313,76.0313,75.8038,75.8038,9600.0
2013-02-07 10:30:00,93.29,93.42,93.24,93.34,9000.0,75.8119,75.9175,75.7713,75.8525,9000.0
2013-02-07 10:35:00,93.34,93.45,93.25,93.45,21600.0,75.8525,75.9419,75.7794,75.9419,21600.0
2013-02-07 10:40:00,93.46,93.56,93.42,93.56,37000.0,75.95,76.0313,75.9175,76.0313,37000.0
2013-02-07 10:45:00,93.56,93.58,93.45,93.5,42200.0,76.0313,76.0476,75.9419,75.9825,42200.0
2013-02-07 10:50:00,93.51,93.56,93.43,93.45,14900.0,75.9907,76.0313,75.9257,75.9419,14900.0
2013-02-07 10:55:00,93.48,93.58,93.48,93.58,11800.0,75.9663,76.0476,75.9663,76.0476,11800.0
2013-02-07 11:00:00,93.57,93.59,93.45,93.45,9100.0,76.0394,76.0557,75.9419,75.9419,9100.0
2013-02-07 11:05:00,93.45,93.6,93.32,93.59,14900.0,75.9419,76.0638,75.8363,76.0557,14900.0
2013-02-07 11:10:00,93.58,93.59,93.53,93.55,7800.0,76.0476,76.0557,76.0069,76.0232,7800.0
2013-02-07 11:15:00,93.57,93.59,93.54,93.56,8500.0,76.0394,76.0557,76.015,76.0313,8500.0
2013-02-07 11:20:00,93.51,93.53,93.48,93.53,3400.0,75.9907,76.0069,75.9663,76.0069,3400.0
2013-02-07 11:25:00,93.52,93.53,93.36,93.4,8300.0,75.9988,76.0069,75.8688,75.9013,8300.0
2013-02-07 11:30:00,93.41,93.41,93.34,93.36,6300.0,75.9094,75.9094,75.8525,75.8688,6300.0
2013-02-07 11:35:00,93.37,93.37,93.22,93.24,7900.0,75.8769,75.8769,75.755,75.7713,7900.0
2013-02-07 11:40:00,93.23,93.23,93.08,93.13,10600.0,75.7631,75.7631,75.6412,75.6819,10600.0
2013-02-07 11:45:00,93.13,93.23,93.12,93.18,8500.0,75.6819,75.7631,75.6737,75.7225,8500.0
2013-02-07 11:50:00,93.16,93.2,93.06,93.13,4200.0,75.7062,75.7387,75.625,75.6819,4200.0
2013-02-07 11:55:00,93.13,93.15,93.08,93.12,6100.0,75.6819,75.6981,75.6412,75.6737,6100.0
2013-02-07 12:00:00,93.1,93.36,93.09,93.36,21500.0,75.6575,75.8688,75.6494,75.8688,21500.0
2013-02-07 12:05:00,93.36,93.42,93.35,93.4,5600.0,75.8688,75.9175,75.8606,75.9013,5600.0
2013-02-07 12:10:00,93.41,93.5,93.39,93.5,12700.0,75.9094,75.9825,75.8931,75.9825,12700.0
2013-02-07 12:15:00,93.48,93.5,93.44,93.45,3000.0,75.9663,75.9825,75.9338,75.9419,3000.0
2013-02-07 12:20:00,93.42,93.53,93.42,93.53,5600.0,75.9175,76.0069,75.9175,76.0069,5600.0
2013-02-07 12:25:00,93.54,93.67,93.54,93.67,11100.0,76.015,76.1207,76.015,76.1207,11100.0
2013-02-07 12:30:00,93.68,93.75,93.66,93.75,22300.0,76.1288,76.1857,76.1126,76.1857,22300.0
2013-02-07 12:35:00,93.75,93.77,93.7,93.72,4000.0,76.1857,76.202,76.1451,76.1613,4000.0
2013-02-07 12:40:00,93.75,93.78,93.69,93.69,23100.0,76.1857,76.2101,76.1369,76.1369,23100.0
2013-02-07 12:45:00,93.69,93.7,93.56,93.64,12500.0,76.1369,76.1451,76.0313,76.0963,12500.0
2013-02-07 12:50:00,93.63,93.63,93.47,93.48,3400.0,76.0882,76.0882,75.9582,75.9663,3400.0
2013-02-07 12:55:00,93.47,93.52,93.46,93.46,3900.0,75.9582,75.9988,75.95,75.95,3900.0
2013-02-07 13:00:00,93.49,93.58,93.46,93.54,17800.0,75.9744,76.0476,75.95,76.015,17800.0
2013-02-07 13:05:00,93.56,93.56,93.37,93.39,15300.0,76.0313,76.0313,75.8769,75.8931,15300.0
2013-02-07 13:10:00,93.37,93.49,93.37,93.41,4300.0,75.8769,75.9744,75.8769,75.9094,4300.0
2013-02-07 13:15:00,93.41,93.47,93.41,93.47,7500.0,75.9094,75.9582,75.9094,75.9582,7500.0
2013-02-07 13:20:00,93.45,93.48,93.42,93.45,5000.0,75.9419,75.9663,75.9175,75.9419,5000.0
2013-02-07 13:25:00,93.45,93.59,93.41,93.59,5700.0,75.9419,76.0557,75.9094,76.0557,5700.0
2013-02-07 13:30:00,93.56,93.57,93.49,93.49,6300.0,76.0313,76.0394,75.9744,75.9744,6300.0
2013-02-07 13:35:00,93.51,93.55,93.45,93.5,4500.0,75.9907,76.0232,75.9419,75.9825,4500.0
2013-02-07 13:40:00,93.48,93.69,93.48,93.68,7400.0,75.9663,76.1369,75.9663,76.1288,7400.0
2013-02-07 13:45:00,93.68,93.78,93.66,93.76,8300.0,76.1288,76.2101,76.1126,76.1938,8300.0
2013-02-07 13:50:00,93.76,93.83,93.75,93.83,4900.0,76.1938,76.2507,76.1857,76.2507,4900.0
2013-02-07 13:55:00,93.81,93.89,93.81,93.88,6000.0,76.2345,76.2995,76.2345,76.2913,6000.0
2013-02-07 14:00:00,93.88,93.95,93.85,93.85,4800.0,76.2913,76.3482,76.267,76.267,4800.0
2013-02-07 14:05:00,93.83,93.83,93.73,93.75,11200.0,76.2507,76.2507,76.1694,76.1857,11200.0
2013-02-07 14:10:00,93.76,93.86,93.75,93.86,10500.0,76.1938,76.2751,76.1857,76.2751,10500.0
2013-02-07 14:15:00,93.83,93.85,93.79,93.84,4800.0,76.2507,76.267,76.2182,76.2588,4800.0
2013-02-07 14:20:00,93.84,93.84,93.69,93.69,10500.0,76.2588,76.2588,76.1369,76.1369,10500.0
2013-02-07 14:25:00,93.72,93.86,93.71,93.84,4000.0,76.1613,76.2751,76.1532,76.2588,4000.0
2013-02-07 14:30:00,93.85,93.86,93.67,93.67,9400.0,76.267,76.2751,76.1207,76.1207,9400.0
2013-02-07 14:35:00,93.67,93.7,93.58,93.58,5900.0,76.1207,76.1451,76.0476,76.0476,5900.0
2013-02-07 14:40:00,93.58,93.65,93.57,93.59,6300.0,76.0476,76.1044,76.0394,76.0557,6300.0
2013-02-07 14:45:00,93.58,93.71,93.58,93.71,4700.0,76.0476,76.1532,76.0476,76.1532,4700.0
2013-02-07 14:50:00,93.71,93.71,93.63,93.64,8000.0,76.1532,76.1532,76.0882,76.0963,8000.0
2013-02-07 14:55:00,93.65,93.78,93.65,93.76,6100.0,76.1044,76.2101,76.1044,76.1938,6100.0
2013-02-07 15:00:00,93.74,93.77,93.65,93.7,19700.0,76.1776,76.202,76.1044,76.1451,19700.0
2013-02-07 15:05:00,93.71,93.88,93.71,93.8,17100.0,76.1532,76.2913,76.1532,76.2263,17100.0
2013-02-07 15:10:00,93.77,93.77,93.61,93.62,21400.0,76.202,76.202,76.0719,76.0801,21400.0
2013-02-07 15:15:00,93.63,93.68,93.63,93.68,11100.0,76.0882,76.1288,76.0882,76.1288,11100.0
2013-02-07 15:20:00,93.68,93.69,93.57,93.62,9800.0,76.1288,76.1369,76.0394,76.0801,9800.0
2013-02-07 15:25:00,93.61,93.63,93.56,93.62,8700.0,76.0719,76.0882,76.0313,76.0801,8700.0
2013-02-07 15:30:00,93.64,93.69,93.62,93.63,9800.0,76.0963,76.1369,76.0801,76.0882,9800.0
2013-02-07 15:35:00,93.62,93.67,93.5,93.64,17400.0,76.0801,76.1207,75.9825,76.0963,17400.0
2013-02-07 15:40:00,93.66,93.75,93.63,93.66,16100.0,76.1126,76.1857,76.0882,76.1126,16100.0
2013-02-07 15:45:00,93.68,93.77,93.67,93.77,22300.0,76.1288,76.202,76.1207,76.202,22300.0
2013-02-07 15:50:00,93.77,93.8,93.63,93.67,26900.0,76.202,76.2263,76.0882,76.1207,26900.0
2013-02-07 15:55:00,93.67,93.84,93.67,93.83,64000.0,76.1207,76.2588,76.1207,76.2507,64000.0
2013-02-08 09:30:00,93.83,94.19,93.69,93.83,9200.0,76.2507,76.5433,76.1369,76.2507,9200.0
2013-02-08 09:35:00,93.97,94.33,93.94,94.33,8900.0,76.3645,76.657,76.3401,76.657,8900.0
2013-02-08 09:40:00,94.44,94.48,93.99,94.1,14000.0,76.7464,76.7789,76.3807,76.4701,14000.0
2013-02-08 09:45:00,94.04,94.12,93.91,93.93,5100.0,76.4214,76.4864,76.3157,76.332,5100.0
2013-02-08 09:50:00,93.91,94.23,93.91,94.23,4800.0,76.3157,76.5758,76.3157,76.5758,4800.0
2013-02-08 09:55:00,94.23,94.31,94.17,94.21,3500.0,76.5758,76.6408,76.527,76.5595,3500.0
2013-02-08 10:00:00,94.19,94.31,94.16,94.22,4700.0,76.5433,76.6408,76.5189,76.5676,4700.0
2013-02-08 10:05:00,94.22,94.24,94.09,94.11,5700.0,76.5676,76.5839,76.462,76.4783,5700.0
2013-02-08 10:10:00,94.08,94.12,94.06,94.08,4400.0,76.4539,76.4864,76.4376,76.4539,4400.0
2013-02-08 10:15:00,94.07,94.08,93.99,94.02,6300.0,76.4457,76.4539,76.3807,76.4051,6300.0
2013-02-08 10:20:00,94.05,94.11,93.96,94.11,5100.0,76.4295,76.4783,76.3564,76.4783,5100.0
2013-02-08 10:25:00,94.11,94.14,94.05,94.06,7300.0,76.4783,76.5026,76.4295,76.4376,7300.0
2013-02-08 10:30:00,94.07,94.11,94.02,94.09,3900.0,76.4457,76.4783,76.4051,76.462,3900.0
2013-02-08 10:35:00,94.09,94.36,94.09,94.3,15800.0,76.462,76.6814,76.462,76.6327,15800.0
2013-02-08 10:40:00,94.28,94.29,94.23,94.23,3600.0,76.6164,76.6245,76.5758,76.5758,3600.0
2013-02-08 10:45:00,94.24,94.27,94.18,94.24,3900.0,76.5839,76.6083,76.5351,76.5839,3900.0
2013-02-08 10:50:00,94.26,94.32,94.2,94.24,11900.0,76.6002,76.6489,76.5514,76.5839,11900.0
2013-02-08 10:55:00,94.22,94.3,94.15,94.15,7000.0,76.5676,76.6327,76.5108,76.5108,7000.0
2013-02-08 11:00:00,94.11,94.11,94.02,94.02,2900.0,76.4783,76.4783,76.4051,76.4051,2900.0
2013-02-08 11:05:00,94.0,94.0,93.92,93.98,5200.0,76.3889,76.3889,76.3239,76.3726,5200.0
2013-02-08 11:10:00,94.0,94.0,93.93,93.93,2200.0,76.3889,76.3889,76.332,76.332,2200.0
2013-02-08 11:15:00,93.92,93.96,93.92,93.94,2500.0,76.3239,76.3564,76.3239,76.3401,2500.0
2013-02-08 11:20:00,93.99,93.99,93.9,93.92,1800.0,76.3807,76.3807,76.3076,76.3239,1800.0
2013-02-08 11:25:00,93.92,93.93,93.88,93.92,3600.0,76.3239,76.332,76.2913,76.3239,3600.0
2013-02-08 11:30:00,93.91,93.96,93.88,93.94,7600.0,76.3157,76.3564,76.2913,76.3401,7600.0
2013-02-08 11:35:00,93.94,94.04,93.94,94.04,3700.0,76.3401,76.4214,76.3401,76.4214,3700.0
2013-02-08 11:40:00,94.06,94.15,94.05,94.1,5800.0,76.4376,76.5108,76.4295,76.4701,5800.0
2013-02-08 11:45:00,94.05,94.08,93.98,94.03,8000.0,76.4295,76.4539,76.3726,76.4132,8000.0
2013-02-08 11:50:00,94.03,94.07,94.02,94.07,5800.0,76.4132,76.4457,76.4051,76.4457,5800.0
2013-02-08 11:55:00,94.09,94.24,94.06,94.24,5700.0,76.462,76.5839,76.4376,76.5839,5700.0
2013-02-08 12:00:00,94.24,94.27,94.22,94.26,4500.0,76.5839,76.6083,76.5676,76.6002,4500.0
2013-02-08 12:05:00,94.23,94.28,94.23,94.25,3800.0,76.5758,76.6164,76.5758,76.592,3800.0
2013-02-08 12:10:00,94.23,94.25,94.2,94.24,3100.0,76.5758,76.592,76.5514,76.5839,3100.0
2013-02-08 12:15:00,94.25,94.28,94.18,94.2,10900.0,76.592,76.6164,76.5351,76.5514,10900.0
2013-02-08 12:20:00,94.23,94.24,94.16,94.16,3900.0,76.5758,76.5839,76.5189,76.5189,3900.0
2013-02-08 12:25:00,94.13,94.2,94.11,94.16,5500.0,76.4945,76.5514,76.4783,76.5189,5500.0
2013-02-08 12:30:00,94.16,94.19,94.05,94.05,7100.0,76.5189,76.5433,76.4295,76.4295,7100.0
2013-02-08 12:35:00,94.05,94.08,94.03,94.06,3300.0,76.4295,76.4539,76.4132,76.4376,3300.0
2013-02-08 12:40:00,94.1,94.15,94.08,94.15,1800.0,76.4701,76.5108,76.4539,76.5108,1800.0
2013-02-08 12:45:00,94.13,94.22,94.13,94.2,3800.0,76.4945,76.5676,76.4945,76.5514,3800.0
2013-02-08 12:50:00,94.22,94.24,94.18,94.18,3400.0,76.5676,76.5839,76.5351,76.5351,3400.0
2013-02-08 12:55:00,94.23,94.23,94.15,94.17,2600.0,76.5758,76.5758,76.5108,76.527,2600.0
2013-02-08 13:00:00,94.2,94.23,94.18,94.22,1200.0,76.5514,76.5758,76.5351,76.5676,1200.0
2013-02-08 13:05:00,94.19,94.26,94.17,94.18,6500.0,76.5433,76.6002,76.527,76.5351,6500.0
2013-02-08 13:10:00,94.15,94.15,94.07,94.09,3500.0,76.5108,76.5108,76.4457,76.462,3500.0
2013-02-08 13:15:00,94.09,94.1,94.0,94.0,3200.0,76.462,76.4701,76.3889,76.3889,3200.0
2013-02-08 13:20:00,93.99,94.08,93.99,94.05,3000.0,76.3807,76.4539,76.3807,76.4295,3000.0
2013-02-08 13:25:00,94.04,94.05,93.98,94.03,4000.0,76.4214,76.4295,76.3726,76.4132,4000.0
2013-02-08 13:30:00,94.04,94.11,94.02,94.1,2700.0,76.4214,76.4783,76.4051,76.4701,2700.0
2013-02-08 13:35:00,94.11,94.12,94.05,94.06,2300.0,76.4783,76.4864,76.4295,76.4376,2300.0
2013-02-08 13:40:00,94.09,94.16,94.06,94.13,3700.0,76.462,76.5189,76.4376,76.4945,3700.0
2013-02-08 13:45:00,94.12,94.14,94.05,94.07,4000.0,76.4864,76.5026,76.4295,76.4457,4000.0
2013-02-08 13:50:00,94.06,94.09,94.03,94.08,1900.0,76.4376,76.462,76.4132,76.4539,1900.0
2013-02-08 13:55:00,94.07,94.07,94.0,94.02,4700.0,76.4457,76.4457,76.3889,76.4051,4700.0
2013-02-08 14:00:00,94.01,94.04,93.98,94.0,1900.0,76.397,76.4214,76.3726,76.3889,1900.0
2013-02-08 14:05:00,94.03,94.11,94.03,94.09,3600.0,76.4132,76.4783,76.4132,76.462,3600.0
2013-02-08 14:10:00,94.12,94.16,94.09,94.16,1900.0,76.4864,76.5189,76.462,76.5189,1900.0
2013-02-08 14:15:00,94.15,94.19,94.12,94.18,5200.0,76.5108,76.5433,76.4864,76.5351,5200.0
2013-02-08 14:20:00,94.17,94.19,94.12,94.15,5400.0,76.527,76.5433,76.4864,76.5108,5400.0
2013-02-08 14:25:00,94.17,94.23,94.17,94.2,4300.0,76.527,76.5758,76.527,76.5514,4300.0
2013-02-08 14:30:00,94.18,94.2,94.14,94.2,3500.0,76.5351,76.5514,76.5026,76.5514,3500.0
2013-02-08 14:35:00,94.2,94.22,94.09,94.19,19900.0,76.5514,76.5676,76.462,76.5433,19900.0
2013-02-08 14:40:00,94.2,94.24,94.2,94.23,2300.0,76.5514,76.5839,76.5514,76.5758,2300.0
2013-02-08 14:45:00,94.25,94.28,94.22,94.22,4200.0,76.592,76.6164,76.5676,76.5676,4200.0
2013-02-08 14:50:00,94.22,94.22,94.08,94.13,6000.0,76.5676,76.5676,76.4539,76.4945,6000.0
2013-02-08 14:55:00,94.14,94.17,94.12,94.16,4800.0,76.5026,76.527,76.4864,76.5189,4800.0
2013-02-08 15:00:00,94.15,94.2,94.13,94.17,9100.0,76.5108,76.5514,76.4945,76.527,9100.0
2013-02-08 15:05:00,94.18,94.21,94.17,94.18,4000.0,76.5351,76.5595,76.527,76.5351,4000.0
2013-02-08 15:10:00,94.18,94.22,94.17,94.22,7000.0,76.5351,76.5676,76.527,76.5676,7000.0
2013-02-08 15:15:00,94.22,94.23,94.19,94.2,5900.0,76.5676,76.5758,76.5433,76.5514,5900.0
2013-02-08 15:20:00,94.19,94.22,94.15,94.15,5200.0,76.5433,76.5676,76.5108,76.5108,5200.0
2013-02-08 15:25:00,94.13,94.19,94.1,94.13,6600.0,76.4945,76.5433,76.4701,76.4945,6600.0
2013-02-08 15:30:00,94.13,94.13,94.02,94.08,10400.0,76.4945,76.4945,76.4051,76.4539,10400.0
2013-02-08 15:35:00,94.12,94.15,94.06,94.14,9400.0,76.4864,76.5108,76.4376,76.5026,9400.0
2013-02-08 15:40:00,94.11,94.19,94.1,94.18,13900.0,76.4783,76.5433,76.4701,76.5351,13900.0
2013-02-08 15:45:00,94.19,94.31,94.19,94.27,24100.0,76.5433,76.6408,76.5433,76.6083,24100.0
2013-02-08 15:50:00,94.28,94.31,94.25,94.28,18100.0,76.6164,76.6408,76.592,76.6164,18100.0
2013-02-08 15:55:00,94.28,94.35,94.19,94.3,57400.0,76.6164,76.6733,76.5433,76.6327,57400.0
2013-02-11 09:30:00,94.1,94.5,93.43,94.16,25300.0,76.4701,76.7952,75.9257,76.5189,25300.0
2013-02-11 09:35:00,94.17,94.5,94.17,94.37,10300.0,76.527,76.7952,76.527,76.6895,10300.0
2013-02-11 09:40:00,94.4,94.41,94.16,94.16,5300.0,76.7139,76.722,76.5189,76.5189,5300.0
2013-02-11 09:45:00,94.16,94.16,93.84,93.89,12900.0,76.5189,76.5189,76.2588,76.2995,12900.0
2013-02-11 09:50:00,93.88,94.01,93.8,93.97,7000.0,76.2913,76.397,76.2263,76.3645,7000.0
2013-02-11 09:55:00,93.98,94.09,93.87,94.08,4200.0,76.3726,76.462,76.2832,76.4539,4200.0
2013-02-11 10:00:00,94.06,94.21,94.06,94.21,6100.0,76.4376,76.5595,76.4376,76.5595,6100.0
2013-02-11 10:05:00,94.17,94.2,94.08,94.15,3900.0,76.527,76.5514,76.4539,76.5108,3900.0
2013-02-11 10:10:00,94.13,94.18,94.05,94.05,3700.0,76.4945,76.5351,76.4295,76.4295,3700.0
2013-02-11 10:15:00,94.08,94.08,93.78,93.81,9000.0,76.4539,76.4539,76.2101,76.2345,9000.0
2013-02-11 10:20:00,93.82,93.89,93.81,93.82,3700.0,76.2426,76.2995,76.2345,76.2426,3700.0
2013-02-11 10:25:00,93.82,93.91,93.77,93.86,3600.0,76.2426,76.3157,76.202,76.2751,3600.0
2013-02-11 10:30:00,93.85,93.91,93.76,93.83,11500.0,76.267,76.3157,76.1938,76.2507,11500.0
2013-02-11 10:35:00,93.86,93.91,93.82,93.84,2400.0,76.2751,76.3157,76.2426,76.2588,2400.0
2013-02-11 10:40:00,93.86,93.89,93.86,93.87,2200.0,76.2751,76.2995,76.2751,76.2832,2200.0
2013-02-11 10:45:00,93.88,94.05,93.88,94.04,4200.0,76.2913,76.4295,76.2913,76.4214,4200.0
2013-02-11 10:50:00,94.03,94.13,94.01,94.11,11600.0,76.4132,76.4945,76.397,76.4783,11600.0
2013-02-11 10:55:00,94.1,94.22,94.06,94.22,5400.0,76.4701,76.5676,76.4376,76.5676,5400.0
2013-02-11 11:00:00,94.26,94.28,94.19,94.26,6300.0,76.6002,76.6164,76.5433,76.6002,6300.0
2013-02-11 11:05:00,94.26,94.3,94.22,94.3,6800.0,76.6002,76.6327,76.5676,76.6327,6800.0
2013-02-11 11:10:00,94.3,94.33,94.27,94.27,5500.0,76.6327,76.657,76.6083,76.6083,5500.0
2013-02-11 11:15:00,94.29,94.34,94.26,94.34,7900.0,76.6245,76.6652,76.6002,76.6652,7900.0
2013-02-11 11:20:00,94.34,94.4,94.3,94.35,8600.0,76.6652,76.7139,76.6327,76.6733,8600.0
2013-02-11 11:25:00,94.33,94.37,94.32,94.36,3500.0,76.657,76.6895,76.6489,76.6814,3500.0
2013-02-11 11:30:00,94.38,94.47,94.38,94.47,6300.0,76.6977,76.7708,76.6977,76.7708,6300.0
2013-02-11 11:35:00,94.47,94.47,94.41,94.46,7100.0,76.7708,76.7708,76.722,76.7627,7100.0
2013-02-11 11:40:00,94.43,94.43,94.38,94.39,4500.0,76.7383,76.7383,76.6977,76.7058,4500.0
2013-02-11 11:45:00,94.36,94.39,94.36,94.38,3800.0,76.6814,76.7058,76.6814,76.6977,3800.0
2013-02-11 11:50:00,94.38,94.39,94.34,94.37,5400.0,76.6977,76.7058,76.6652,76.6895,5400.0
2013-02-11 11:55:00,94.35,94.43,94.31,94.35,6500.0,76.6733,76.7383,76.6408,76.6733,6500.0
2013-02-11 12:00:00,94.38,94.4,94.34,94.38,4900.0,76.6977,76.7139,76.6652,76.6977,4900.0
2013-02-11 12:05:00,94.39,94.48,94.39,94.41,5900.0,76.7058,76.7789,76.7058,76.722,5900.0
2013-02-11 12:10:00,94.39,94.42,94.39,94.42,8700.0,76.7058,76.7302,76.7058,76.7302,8700.0
2013-02-11 12:15:00,94.39,94.45,94.39,94.43,5900.0,76.7058,76.7546,76.7058,76.7383,5900.0
2013-02-11 12:20:00,94.4,94.42,94.39,94.39,7200.0,76.7139,76.7302,76.7058,76.7058,7200.0
2013-02-11 12:25:00,94.39,94.47,94.38,94.38,9300.0,76.7058,76.7708,76.6977,76.6977,9300.0
2013-02-11 12:30:00,94.36,94.36,94.26,94.26,1500.0,76.6814,76.6814,76.6002,76.6002,1500.0
2013-02-11 12:35:00,94.28,94.29,94.22,94.28,3300.0,76.6164,76.6245,76.5676,76.6164,3300.0
2013-02-11 12:40:00,94.29,94.32,94.24,94.24,4000.0,76.6245,76.6489,76.5839,76.5839,4000.0
2013-02-11 12:45:00,94.23,94.25,94.19,94.19,2700.0,76.5758,76.592,76.5433,76.5433,2700.0
2013-02-11 12:50:00,94.19,94.25,94.18,94.25,1900.0,76.5433,76.592,76.5351,76.592,1900.0
2013-02-11 12:55:00,94.25,94.28,94.21,94.21,3400.0,76.592,76.6164,76.5595,76.5595,3400.0
2013-02-11 13:00:00,94.23,94.42,94.23,94.3,25000.0,76.5758,76.7302,76.5758,76.6327,25000.0
2013-02-11 13:05:00,94.27,94.28,94.24,94.25,4600.0,76.6083,76.6164,76.5839,76.592,4600.0
2013-02-11 13:10:00,94.25,94.3,94.23,94.23,3000.0,76.592,76.6327,76.5758,76.5758,3000.0
2013-02-11 13:15:00,94.22,94.22,94.18,94.22,3200.0,76.5676,76.5676,76.5351,76.5676,3200.0
2013-02-11 13:20:00,94.19,94.22,94.14,94.22,4600.0,76.5433,76.5676,76.5026,76.5676,4600.0
2013-02-11 13:25:00,94.21,94.29,94.19,94.29,9000.0,76.5595,76.6245,76.5433,76.6245,9000.0
2013-02-11 13:30:00,94.29,94.34,94.29,94.32,2400.0,76.6245,76.6652,76.6245,76.6489,2400.0
2013-02-11 13:35:00,94.3,94.34,94.3,94.32,3700.0,76.6327,76.6652,76.6327,76.6489,3700.0
2013-02-11 13:40:00,94.33,94.38,94.33,94.36,3000.0,76.657,76.6977,76.657,76.6814,3000.0
2013-02-11 13:45:00,94.37,94.42,94.35,94.42,11800.0,76.6895,76.7302,76.6733,76.7302,11800.0
2013-02-11 13:50:00,94.42,94.42,94.35,94.35,9400.0,76.7302,76.7302,76.6733,76.6733,9400.0
2013-02-11 13:55:00,94.34,94.44,94.34,94.44,3600.0,76.6652,76.7464,76.6652,76.7464,3600.0
2013-02-11 14:00:00,94.43,94.45,94.39,94.45,6700.0,76.7383,76.7546,76.7058,76.7546,6700.0
2013-02-11 14:05:00,94.45,94.45,94.43,94.45,5000.0,76.7546,76.7546,76.7383,76.7546,5000.0
2013-02-11 14:10:00,94.44,94.44,94.42,94.42,4000.0,76.7464,76.7464,76.7302,76.7302,4000.0
2013-02-11 14:15:00,94.41,94.46,94.29,94.34,17100.0,76.722,76.7627,76.6245,76.6652,17100.0
2013-02-11 14:20:00,94.32,94.38,94.32,94.34,5300.0,76.6489,76.6977,76.6489,76.6652,5300.0
2013-02-11 14:25:00,94.34,94.34,94.24,94.28,13300.0,76.6652,76.6652,76.5839,76.6164,13300.0
2013-02-11 14:30:00,94.26,94.34,94.23,94.32,16000.0,76.6002,76.6652,76.5758,76.6489,16000.0
2013-02-11 14:35:00,94.3,94.34,94.3,94.31,4400.0,76.6327,76.6652,76.6327,76.6408,4400.0
2013-02-11 14:40:00,94.3,94.36,94.3,94.31,4300.0,76.6327,76.6814,76.6327,76.6408,4300.0
2013-02-11 14:45:00,94.32,94.38,94.31,94.37,6100.0,76.6489,76.6977,76.6408,76.6895,6100.0
2013-02-11 14:50:00,94.38,94.42,94.34,94.41,7300.0,76.6977,76.7302,76.6652,76.722,7300.0
2013-02-11 14:55:00,94.41,94.44,94.37,94.4,6100.0,76.722,76.7464,76.6895,76.7139,6100.0
2013-02-11 15:00:00,94.4,94.49,94.39,94.49,8400.0,76.7139,76.7871,76.7058,76.7871,8400.0
2013-02-11 15:05:00,94.49,94.49,94.44,94.45,7800.0,76.7871,76.7871,76.7464,76.7546,7800.0
2013-02-11 15:10:00,94.45,94.47,94.41,94.47,8200.0,76.7546,76.7708,76.722,76.7708,8200.0
2013-02-11 15:15:00,94.46,94.48,94.41,94.46,6300.0,76.7627,76.7789,76.722,76.7627,6300.0
2013-02-11 15:20:00,94.46,94.47,94.44,94.44,4600.0,76.7627,76.7708,76.7464,76.7464,4600.0
2013-02-11 15:25:00,94.45,94.45,94.33,94.37,8800.0,76.7546,76.7546,76.657,76.6895,8800.0
2013-02-11 15:30:00,94.36,94.4,94.34,94.4,8900.0,76.6814,76.7139,76.6652,76.7139,8900.0
2013-02-11 15:35:00,94.38,94.39,94.32,94.37,14900.0,76.6977,76.7058,76.6489,76.6895,14900.0
2013-02-11 15:40:00,94.37,94.5,94.37,94.5,20700.0,76.6895,76.7952,76.6895,76.7952,20700.0
2013-02-11 15:45:00,94.5,94.57,94.48,94.56,20700.0,76.7952,76.8521,76.7789,76.8439,20700.0
2013-02-11 15:50:00,94.54,94.54,94.43,94.45,19100.0,76.8277,76.8277,76.7383,76.7546,19100.0
2013-02-11 15:55:00,94.47,94.52,94.36,94.39,30100.0,76.7708,76.8114,76.6814,76.7058,30100.0
2013-02-12 09:30:00,94.28,94.63,93.95,94.62,11400.0,76.6164,76.9008,76.3482,76.8927,11400.0
2013-02-12 09:35:00,94.68,94.68,94.43,94.49,3900.0,76.9415,76.9415,76.7383,76.7871,3900.0
2013-02-12 09:40:00,94.51,94.69,94.44,94.56,16600.0,76.8033,76.9496,76.7464,76.8439,16600.0
2013-02-12 09:45:00,94.61,94.62,94.54,94.55,2800.0,76.8846,76.8927,76.8277,76.8358,2800.0
2013-02-12 09:50:00,94.52,94.7,94.5,94.66,6900.0,76.8114,76.9577,76.7952,76.9252,6900.0
2013-02-12 09:55:00,94.62,94.74,94.45,94.57,9300.0,76.8927,76.9902,76.7546,76.8521,9300.0
2013-02-12 10:00:00,94.61,94.66,94.52,94.6,8200.0,76.8846,76.9252,76.8114,76.8765,8200.0
2013-02-12 10:05:00,94.57,94.64,94.54,94.58,4600.0,76.8521,76.909,76.8277,76.8602,4600.0
2013-02-12 10:10:00,94.57,94.6,94.51,94.51,7500.0,76.8521,76.8765,76.8033,76.8033,7500.0
2013-02-12 10:15:00,94.55,94.68,94.55,94.59,6200.0,76.8358,76.9415,76.8358,76.8683,6200.0
2013-02-12 10:20:00,94.59,94.66,94.51,94.66,8900.0,76.8683,76.9252,76.8033,76.9252,8900.0
2013-02-12 10:25:00,94.67,94.7,94.6,94.6,3000.0,76.9333,76.9577,76.8765,76.8765,3000.0
2013-02-12 10:30:00,94.59,94.61,94.54,94.57,6700.0,76.8683,76.8846,76.8277,76.8521,6700.0
2013-02-12 10:35:00,94.56,94.65,94.56,94.64,3900.0,76.8439,76.9171,76.8439,76.909,3900.0
2013-02-12 10:40:00,94.64,94.71,94.59,94.66,3300.0,76.909,76.9658,76.8683,76.9252,3300.0
2013-02-12 10:45:00,94.65,94.75,94.65,94.68,9100.0,76.9171,76.9983,76.9171,76.9415,9100.0
2013-02-12 10:50:00,94.7,94.82,94.64,94.78,4300.0,76.9577,77.0552,76.909,77.0227,4300.0
2013-02-12 10:55:00,94.78,94.83,94.75,94.79,6500.0,77.0227,77.0634,76.9983,77.0309,6500.0
2013-02-12 11:00:00,94.83,94.84,94.75,94.84,6500.0,77.0634,77.0715,76.9983,77.0715,6500.0
2013-02-12 11:05:00,94.8,94.82,94.76,94.77,2900.0,77.039,77.0552,77.0065,77.0146,2900.0
2013-02-12 11:10:00,94.79,94.79,94.71,94.73,6400.0,77.0309,77.0309,76.9658,76.9821,6400.0
2013-02-12 11:15:00,94.73,94.79,94.7,94.77,6100.0,76.9821,77.0309,76.9577,77.0146,6100.0
2013-02-12 11:20:00,94.81,94.86,94.78,94.82,7200.0,77.0471,77.0877,77.0227,77.0552,7200.0
2013-02-12 11:25:00,94.83,94.87,94.82,94.85,3800.0,77.0634,77.0959,77.0552,77.0796,3800.0
2013-02-12 11:30:00,94.87,94.9,94.85,94.9,8000.0,77.0959,77.1202,77.0796,77.1202,8000.0
2013-02-12 11:35:00,94.91,94.93,94.87,94.89,6600.0,77.1284,77.1446,77.0959,77.1121,6600.0
2013-02-12 11:40:00,94.87,94.88,94.84,94.86,5000.0,77.0959,77.104,77.0715,77.0877,5000.0
2013-02-12 11:45:00,94.85,94.86,94.83,94.85,8300.0,77.0796,77.0877,77.0634,77.0796,8300.0
2013-02-12 11:50:00,94.86,94.86,94.76,94.8,9400.0,77.0877,77.0877,77.0065,77.039,9400.0
2013-02-12 11:55:00,94.78,94.84,94.78,94.82,7400.0,77.0227,77.0715,77.0227,77.0552,7400.0
2013-02-12 12:00:00,94.81,94.86,94.8,94.82,5900.0,77.0471,77.0877,77.039,77.0552,5900.0
2013-02-12 12:05:00,94.82,94.82,94.74,94.79,8000.0,77.0552,77.0552,76.9902,77.0309,8000.0
2013-02-12 12:10:00,94.76,94.79,94.75,94.75,5400.0,77.0065,77.0309,76.9983,76.9983,5400.0
2013-02-12 12:15:00,94.77,94.87,94.77,94.82,5600.0,77.0146,77.0959,77.0146,77.0552,5600.0
2013-02-12 12:20:00,94.82,94.93,94.8,94.89,9800.0,77.0552,77.1446,77.039,77.1121,9800.0
2013-02-12 12:25:00,94.9,94.93,94.87,94.93,7100.0,77.1202,77.1446,77.0959,77.1446,7100.0
2013-02-12 12:30:00,94.92,95.18,94.89,95.13,70600.0,77.1365,77.3478,77.1121,77.3072,70600.0
2013-02-12 12:35:00,95.13,95.26,95.03,95.06,86200.0,77.3072,77.4128,77.2259,77.2503,86200.0
2013-02-12 12:40:00,95.06,95.16,95.01,95.11,40700.0,77.2503,77.3315,77.2096,77.2909,40700.0
2013-02-12 12:45:00,95.1,95.22,95.04,95.18,41500.0,77.2828,77.3803,77.234,77.3478,41500.0
2013-02-12 12:50:00,95.2,95.38,95.14,95.35,79600.0,77.364,77.5103,77.3153,77.4859,79600.0
2013-02-12 12:55:00,95.34,95.34,95.2,95.34,20300.0,77.4778,77.4778,77.364,77.4778,20300.0
2013-02-12 13:00:00,95.34,95.42,95.34,95.39,12100.0,77.4778,77.5428,77.4778,77.5184,12100.0
2013-02-12 13:05:00,95.36,95.38,95.32,95.33,3000.0,77.4941,77.5103,77.4616,77.4697,3000.0
2013-02-12 13:10:00,95.36,95.36,95.27,95.3,4700.0,77.4941,77.4941,77.4209,77.4453,4700.0
2013-02-12 13:15:00,95.28,95.33,95.27,95.33,5200.0,77.4291,77.4697,77.4209,77.4697,5200.0
2013-02-12 13:20:00,95.33,95.42,95.31,95.41,4200.0,77.4697,77.5428,77.4534,77.5347,4200.0
2013-02-12 13:25:00,95.42,95.44,95.27,95.27,9000.0,77.5428,77.5591,77.4209,77.4209,9000.0
2013-02-12 13:30:00,95.28,95.42,95.23,95.27,19000.0,77.4291,77.5428,77.3884,77.4209,19000.0
2013-02-12 13:35:00,95.27,95.42,95.22,95.4,14400.0,77.4209,77.5428,77.3803,77.5266,14400.0
2013-02-12 13:40:00,95.4,95.41,95.27,95.27,13400.0,77.5266,77.5347,77.4209,77.4209,13400.0
2013-02-12 13:45:00,95.27,95.28,95.23,95.25,4900.0,77.4209,77.4291,77.3884,77.4047,4900.0
2013-02-12 13:50:00,95.26,95.36,95.24,95.27,14100.0,77.4128,77.4941,77.3965,77.4209,14100.0
2013-02-12 13:55:00,95.29,95.33,95.27,95.33,7300.0,77.4372,77.4697,77.4209,77.4697,7300.0
2013-02-12 14:00:00,95.33,95.46,95.33,95.46,13400.0,77.4697,77.5753,77.4697,77.5753,13400.0
2013-02-12 14:05:00,95.44,95.56,95.42,95.49,34300.0,77.5591,77.6566,77.5428,77.5997,34300.0
2013-02-12 14:10:00,95.49,95.54,95.42,95.45,14400.0,77.5997,77.6403,77.5428,77.5672,14400.0
2013-02-12 14:15:00,95.44,95.59,95.44,95.58,11700.0,77.5591,77.681,77.5591,77.6728,11700.0
2013-02-12 14:20:00,95.56,95.56,95.29,95.29,6800.0,77.6566,77.6566,77.4372,77.4372,6800.0
2013-02-12 14:25:00,95.29,95.29,95.25,95.29,6300.0,77.4372,77.4372,77.4047,77.4372,6300.0
2013-02-12 14:30:00,95.3,95.3,95.16,95.16,5700.0,77.4453,77.4453,77.3315,77.3315,5700.0
2013-02-12 14:35:00,95.16,95.18,95.1,95.13,36500.0,77.3315,77.3478,77.2828,77.3072,36500.0
2013-02-12 14:40:00,95.13,95.13,95.04,95.08,9900.0,77.3072,77.3072,77.234,77.2665,9900.0
2013-02-12 14:45:00,95.08,95.11,95.05,95.05,8200.0,77.2665,77.2909,77.2421,77.2421,8200.0
2013-02-12 14:50:00,95.02,95.06,95.02,95.05,15500.0,77.2178,77.2503,77.2178,77.2421,15500.0
2013-02-12 14:55:00,95.06,95.06,94.95,94.98,8000.0,77.2503,77.2503,77.1609,77.1853,8000.0
2013-02-12 15:00:00,94.97,95.09,94.97,95.02,10000.0,77.1771,77.2746,77.1771,77.2178,10000.0
2013-02-12 15:05:00,95.01,95.05,94.98,95.04,21100.0,77.2096,77.2421,77.1853,77.234,21100.0
2013-02-12 15:10:00,95.05,95.11,95.02,95.03,6100.0,77.2421,77.2909,77.2178,77.2259,6100.0
2013-02-12 15:15:00,95.04,95.11,95.02,95.11,5400.0,77.234,77.2909,77.2178,77.2909,5400.0
2013-02-12 15:20:00,95.11,95.11,94.95,94.95,12500.0,77.2909,77.2909,77.1609,77.1609,12500.0
2013-02-12 15:25:00,94.98,95.06,94.97,95.06,12100.0,77.1853,77.2503,77.1771,77.2503,12100.0
2013-02-12 15:30:00,95.04,95.11,95.01,95.11,10600.0,77.234,77.2909,77.2096,77.2909,10600.0
2013-02-12 15:35:00,95.09,95.13,95.04,95.1,22600.0,77.2746,77.3072,77.234,77.2828,22600.0
2013-02-12 15:40:00,95.11,95.13,95.05,95.11,17600.0,77.2909,77.3072,77.2421,77.2909,17600.0
2013-02-12 15:45:00,95.11,95.16,95.05,95.06,23600.0,77.2909,77.3315,77.2421,77.2503,23600.0
2013-02-12 15:50:00,95.05,95.14,95.05,95.1,25300.0,77.2421,77.3153,77.2421,77.2828,25300.0
2013-02-12 15:55:00,95.12,95.18,95.04,95.18,47500.0,77.299,77.3478,77.234,77.3478,47500.0
2013-02-13 09:30:00,95.6,96.49,95.37,96.48,73500.0,77.6891,78.4124,77.5022,78.4042,73500.0
2013-02-13 09:35:00,96.46,96.47,96.09,96.28,17500.0,78.388,78.3961,78.0873,78.2417,17500.0
2013-02-13 09:40:00,96.29,96.48,96.26,96.48,22700.0,78.2498,78.4042,78.2254,78.4042,22700.0
2013-02-13 09:45:00,96.49,96.56,96.37,96.37,32300.0,78.4124,78.4692,78.3148,78.3148,32300.0
2013-02-13 09:50:00,96.31,96.33,95.71,95.77,49200.0,78.2661,78.2823,77.7785,77.8272,49200.0
2013-02-13 09:55:00,95.77,95.85,95.63,95.68,34000.0,77.8272,77.8923,77.7135,77.7541,34000.0
2013-02-13 10:00:00,95.69,95.84,95.68,95.74,21400.0,77.7622,77.8841,77.7541,77.8029,21400.0
2013-02-13 10:05:00,95.72,95.86,95.72,95.83,12700.0,77.7866,77.9004,77.7866,77.876,12700.0
2013-02-13 10:10:00,95.87,96.16,95.87,96.12,24800.0,77.9085,78.1442,77.9085,78.1117,24800.0
2013-02-13 10:15:00,96.15,96.25,96.11,96.22,17700.0,78.1361,78.2173,78.1035,78.1929,17700.0
2013-02-13 10:20:00,96.18,96.27,96.18,96.24,14900.0,78.1604,78.2336,78.1604,78.2092,14900.0
2013-02-13 10:25:00,96.24,96.25,96.18,96.19,13900.0,78.2092,78.2173,78.1604,78.1686,13900.0
2013-02-13 10:30:00,96.21,96.3,96.19,96.28,23100.0,78.1848,78.258,78.1686,78.2417,23100.0
2013-02-13 10:35:00,96.3,96.44,96.29,96.42,20000.0,78.258,78.3717,78.2498,78.3555,20000.0
2013-02-13 10:40:00,96.42,96.43,96.22,96.22,22800.0,78.3555,78.3636,78.1929,78.1929,22800.0
2013-02-13 10:45:00,96.25,96.25,95.95,96.08,14200.0,78.2173,78.2173,77.9735,78.0792,14200.0
2013-02-13 10:50:00,96.08,96.22,95.97,95.97,42800.0,78.0792,78.1929,77.9898,77.9898,42800.0
2013-02-13 10:55:00,95.99,96.09,95.88,96.09,20000.0,78.006,78.0873,77.9166,78.0873,20000.0
2013-02-13 11:00:00,96.07,96.08,95.92,95.97,15500.0,78.071,78.0792,77.9491,77.9898,15500.0
2013-02-13 11:05:00,95.97,96.06,95.93,96.06,8000.0,77.9898,78.0629,77.9573,78.0629,8000.0
2013-02-13 11:10:00,96.06,96.23,96.03,96.2,33200.0,78.0629,78.2011,78.0385,78.1767,33200.0
2013-02-13 11:15:00,96.22,96.24,96.07,96.12,22700.0,78.1929,78.2092,78.071,78.1117,22700.0
2013-02-13 11:20:00,96.12,96.22,96.03,96.05,23500.0,78.1117,78.1929,78.0385,78.0548,23500.0
2013-02-13 11:25:00,96.04,96.19,96.04,96.19,11800.0,78.0467,78.1686,78.0467,78.1686,11800.0
2013-02-13 11:30:00,96.17,96.19,96.12,96.16,14800.0,78.1523,78.1686,78.1117,78.1442,14800.0
2013-02-13 11:35:00,96.15,96.34,96.15,96.18,76400.0,78.1361,78.2905,78.1361,78.1604,76400.0
2013-02-13 11:40:00,96.19,96.22,96.03,96.12,33900.0,78.1686,78.1929,78.0385,78.1117,33900.0
2013-02-13 11:45:00,96.09,96.11,95.91,95.94,16300.0,78.0873,78.1035,77.941,77.9654,16300.0
2013-02-13 11:50:00,95.95,95.99,95.9,95.97,11500.0,77.9735,78.006,77.9329,77.9898,11500.0
2013-02-13 11:55:00,95.97,96.01,95.96,96.0,13700.0,77.9898,78.0223,77.9817,78.0142,13700.0
2013-02-13 12:00:00,96.0,96.09,95.99,96.03,22300.0,78.0142,78.0873,78.006,78.0385,22300.0
2013-02-13 12:05:00,96.01,96.18,95.96,96.12,48400.0,78.0223,78.1604,77.9817,78.1117,48400.0
2013-02-13 12:10:00,96.14,96.19,96.13,96.19,6300.0,78.1279,78.1686,78.1198,78.1686,6300.0
2013-02-13 12:15:00,96.17,96.27,96.16,96.25,7100.0,78.1523,78.2336,78.1442,78.2173,7100.0
2013-02-13 12:20:00,96.26,96.26,96.17,96.19,8900.0,78.2254,78.2254,78.1523,78.1686,8900.0
2013-02-13 12:25:00,96.18,96.2,96.06,96.08,8400.0,78.1604,78.1767,78.0629,78.0792,8400.0
2013-02-13 12:30:00,96.08,96.1,96.06,96.06,4400.0,78.0792,78.0954,78.0629,78.0629,4400.0
2013-02-13 12:35:00,96.06,96.11,96.03,96.03,7500.0,78.0629,78.1035,78.0385,78.0385,7500.0
2013-02-13 12:40:00,96.05,96.09,96.04,96.05,9600.0,78.0548,78.0873,78.0467,78.0548,9600.0
2013-02-13 12:45:00,96.07,96.12,96.07,96.08,9300.0,78.071,78.1117,78.071,78.0792,9300.0
2013-02-13 12:50:00,96.08,96.19,96.08,96.15,19100.0,78.0792,78.1686,78.0792,78.1361,19100.0
2013-02-13 12:55:00,96.15,96.17,96.12,96.17,7500.0,78.1361,78.1523,78.1117,78.1523,7500.0
2013-02-13 13:00:00,96.16,96.17,96.1,96.15,10200.0,78.1442,78.1523,78.0954,78.1361,10200.0
2013-02-13 13:05:00,96.14,96.17,96.14,96.16,14500.0,78.1279,78.1523,78.1279,78.1442,14500.0
2013-02-13 13:10:00,96.14,96.16,96.13,96.13,13500.0,78.1279,78.1442,78.1198,78.1198,13500.0
2013-02-13 13:15:00,96.15,96.19,96.13,96.18,6300.0,78.1361,78.1686,78.1198,78.1604,6300.0
2013-02-13 13:20:00,96.18,96.18,96.03,96.05,12600.0,78.1604,78.1604,78.0385,78.0548,12600.0
2013-02-13 13:25:00,96.05,96.12,96.03,96.12,7900.0,78.0548,78.1117,78.0385,78.1117,7900.0
2013-02-13 13:30:00,96.12,96.14,96.03,96.09,20600.0,78.1117,78.1279,78.0385,78.0873,20600.0
2013-02-13 13:35:00,96.09,96.18,96.09,96.15,16400.0,78.0873,78.1604,78.0873,78.1361,16400.0
2013-02-13 13:40:00,96.15,96.2,96.15,96.2,7600.0,78.1361,78.1767,78.1361,78.1767,7600.0
2013-02-13 13:45:00,96.18,96.2,96.12,96.19,18400.0,78.1604,78.1767,78.1117,78.1686,18400.0
2013-02-13 13:50:00,96.17,96.2,96.17,96.18,7200.0,78.1523,78.1767,78.1523,78.1604,7200.0
2013-02-13 13:55:00,96.17,96.19,96.14,96.16,9400.0,78.1523,78.1686,78.1279,78.1442,9400.0
2013-02-13 14:00:00,96.15,96.25,96.15,96.23,8800.0,78.1361,78.2173,78.1361,78.2011,8800.0
2013-02-13 14:05:00,96.25,96.27,96.19,96.2,9100.0,78.2173,78.2336,78.1686,78.1767,9100.0
2013-02-13 14:10:00,96.21,96.24,96.17,96.23,10000.0,78.1848,78.2092,78.1523,78.2011,10000.0
2013-02-13 14:15:00,96.23,96.24,96.13,96.13,10300.0,78.2011,78.2092,78.1198,78.1198,10300.0
2013-02-13 14:20:00,96.13,96.24,96.13,96.21,11300.0,78.1198,78.2092,78.1198,78.1848,11300.0
2013-02-13 14:25:00,96.2,96.22,96.09,96.11,6800.0,78.1767,78.1929,78.0873,78.1035,6800.0
2013-02-13 14:30:00,96.1,96.11,95.95,95.95,9300.0,78.0954,78.1035,77.9735,77.9735,9300.0
2013-02-13 14:35:00,95.97,96.04,95.92,96.03,10900.0,77.9898,78.0467,77.9491,78.0385,10900.0
2013-02-13 14:40:00,96.03,96.09,96.03,96.08,5800.0,78.0385,78.0873,78.0385,78.0792,5800.0
2013-02-13 14:45:00,96.08,96.09,96.03,96.06,9400.0,78.0792,78.0873,78.0385,78.0629,9400.0
2013-02-13 14:50:00,96.06,96.13,96.05,96.08,16300.0,78.0629,78.1198,78.0548,78.0792,16300.0
2013-02-13 14:55:00,96.09,96.09,96.05,96.09,6600.0,78.0873,78.0873,78.0548,78.0873,6600.0
2013-02-13 15:00:00,96.09,96.12,95.98,95.98,24400.0,78.0873,78.1117,77.9979,77.9979,24400.0
2013-02-13 15:05:00,95.97,96.05,95.9,95.99,18700.0,77.9898,78.0548,77.9329,78.006,18700.0
2013-02-13 15:10:00,95.99,96.01,95.97,95.97,11900.0,78.006,78.0223,77.9898,77.9898,11900.0
2013-02-13 15:15:00,95.96,95.98,95.95,95.96,9100.0,77.9817,77.9979,77.9735,77.9817,9100.0
2013-02-13 15:20:00,95.97,96.13,95.97,96.07,17900.0,77.9898,78.1198,77.9898,78.071,17900.0
2013-02-13 15:25:00,96.07,96.13,96.02,96.05,12900.0,78.071,78.1198,78.0304,78.0548,12900.0
2013-02-13 15:30:00,96.06,96.1,96.04,96.08,19500.0,78.0629,78.0954,78.0467,78.0792,19500.0
2013-02-13 15:35:00,96.07,96.11,95.98,96.02,19200.0,78.071,78.1035,77.9979,78.0304,19200.0
2013-02-13 15:40:00,96.02,96.15,96.02,96.14,24500.0,78.0304,78.1361,78.0304,78.1279,24500.0
2013-02-13 15:45:00,96.14,96.19,96.11,96.11,43100.0,78.1279,78.1686,78.1035,78.1035,43100.0
2013-02-13 15:50:00,96.13,96.25,96.08,96.23,48900.0,78.1198,78.2173,78.0792,78.2011,48900.0
2013-02-13 15:55:00,96.23,96.34,96.23,96.33,45700.0,78.2011,78.2905,78.2011,78.2823,45700.0
2013-02-14 09:30:00,95.77,96.15,95.53,95.86,32900.0,77.8272,78.1361,77.6322,77.9004,32900.0
2013-02-14 09:35:00,95.86,96.3,95.75,96.23,5400.0,77.9004,78.258,77.811,78.2011,5400.0
2013-02-14 09:40:00,96.17,96.29,96.03,96.29,9500.0,78.1523,78.2498,78.0385,78.2498,9500.0
2013-02-14 09:45:00,96.28,96.42,96.19,96.35,7600.0,78.2417,78.3555,78.1686,78.2986,7600.0
2013-02-14 09:50:00,96.35,96.48,96.35,96.43,17500.0,78.2986,78.4042,78.2986,78.3636,17500.0
2013-02-14 09:55:00,96.35,96.51,96.3,96.51,20000.0,78.2986,78.4286,78.258,78.4286,20000.0
2013-02-14 10:00:00,96.49,96.52,96.4,96.44,27300.0,78.4124,78.4367,78.3392,78.3717,27300.0
2013-02-14 10:05:00,96.42,96.5,96.37,96.48,8200.0,78.3555,78.4205,78.3148,78.4042,8200.0
2013-02-14 10:10:00,96.52,96.56,96.47,96.5,28200.0,78.4367,78.4692,78.3961,78.4205,28200.0
2013-02-14 10:15:00,96.54,96.59,96.49,96.52,12200.0,78.453,78.4936,78.4124,78.4367,12200.0
2013-02-14 10:20:00,96.58,96.68,96.56,96.68,10400.0,78.4855,78.5668,78.4692,78.5668,10400.0
2013-02-14 10:25:00,96.67,96.76,96.66,96.73,8300.0,78.5586,78.6318,78.5505,78.6074,8300.0
2013-02-14 10:30:00,96.69,96.7,96.61,96.65,11000.0,78.5749,78.583,78.5099,78.5424,11000.0
2013-02-14 10:35:00,96.62,96.78,96.59,96.77,10100.0,78.518,78.648,78.4936,78.6399,10100.0
2013-02-14 10:40:00,96.78,97.0,96.76,96.97,16100.0,78.648,78.8268,78.6318,78.8024,16100.0
2013-02-14 10:45:00,96.97,96.99,96.87,96.96,13000.0,78.8024,78.8187,78.7212,78.7943,13000.0
2013-02-14 10:50:00,96.96,97.03,96.93,96.99,26400.0,78.7943,78.8512,78.7699,78.8187,26400.0
2013-02-14 10:55:00,96.97,96.99,96.94,96.95,5700.0,78.8024,78.8187,78.778,78.7862,5700.0
2013-02-14 11:00:00,96.95,96.96,96.88,96.88,9600.0,78.7862,78.7943,78.7293,78.7293,9600.0
2013-02-14 11:05:00,96.88,96.91,96.79,96.79,10300.0,78.7293,78.7537,78.6561,78.6561,10300.0
2013-02-14 11:10:00,96.81,96.87,96.81,96.83,4300.0,78.6724,78.7212,78.6724,78.6887,4300.0
2013-02-14 11:15:00,96.84,96.84,96.8,96.82,3300.0,78.6968,78.6968,78.6643,78.6805,3300.0
2013-02-14 11:20:00,96.81,96.84,96.77,96.78,14400.0,78.6724,78.6968,78.6399,78.648,14400.0
2013-02-14 11:25:00,96.81,96.83,96.76,96.79,7000.0,78.6724,78.6887,78.6318,78.6561,7000.0
2013-02-14 11:30:00,96.75,96.82,96.69,96.81,9000.0,78.6236,78.6805,78.5749,78.6724,9000.0
2013-02-14 11:35:00,96.81,96.83,96.75,96.78,2700.0,78.6724,78.6887,78.6236,78.648,2700.0
2013-02-14 11:40:00,96.8,96.8,96.74,96.77,7300.0,78.6643,78.6643,78.6155,78.6399,7300.0
2013-02-14 11:45:00,96.76,96.79,96.73,96.74,4400.0,78.6318,78.6561,78.6074,78.6155,4400.0
2013-02-14 11:50:00,96.74,96.79,96.71,96.76,5200.0,78.6155,78.6561,78.5911,78.6318,5200.0
2013-02-14 11:55:00,96.75,96.82,96.72,96.82,16100.0,78.6236,78.6805,78.5993,78.6805,16100.0
2013-02-14 12:00:00,96.82,96.83,96.76,96.76,5000.0,78.6805,78.6887,78.6318,78.6318,5000.0
2013-02-14 12:05:00,96.75,96.79,96.74,96.79,4100.0,78.6236,78.6561,78.6155,78.6561,4100.0
2013-02-14 12:10:00,96.79,96.82,96.74,96.82,3400.0,78.6561,78.6805,78.6155,78.6805,3400.0
2013-02-14 12:15:00,96.82,96.85,96.74,96.78,16400.0,78.6805,78.7049,78.6155,78.648,16400.0
2013-02-14 12:20:00,96.78,96.79,96.67,96.72,7700.0,78.648,78.6561,78.5586,78.5993,7700.0
2013-02-14 12:25:00,96.7,96.72,96.69,96.69,2900.0,78.583,78.5993,78.5749,78.5749,2900.0
2013-02-14 12:30:00,96.67,96.69,96.65,96.67,4600.0,78.5586,78.5749,78.5424,78.5586,4600.0
2013-02-14 12:35:00,96.69,96.69,96.61,96.66,5300.0,78.5749,78.5749,78.5099,78.5505,5300.0
2013-02-14 12:40:00,96.68,96.73,96.63,96.72,5500.0,78.5668,78.6074,78.5261,78.5993,5500.0
2013-02-14 12:45:00,96.74,96.75,96.71,96.75,2100.0,78.6155,78.6236,78.5911,78.6236,2100.0
2013-02-14 12:50:00,96.74,96.74,96.69,96.72,2500.0,78.6155,78.6155,78.5749,78.5993,2500.0
2013-02-14 12:55:00,96.72,96.81,96.72,96.79,3500.0,78.5993,78.6724,78.5993,78.6561,3500.0
2013-02-14 13:00:00,96.79,96.82,96.78,96.79,3700.0,78.6561,78.6805,78.648,78.6561,3700.0
2013-02-14 13:05:00,96.79,96.79,96.74,96.76,2500.0,78.6561,78.6561,78.6155,78.6318,2500.0
2013-02-14 13:10:00,96.76,96.81,96.73,96.75,3600.0,78.6318,78.6724,78.6074,78.6236,3600.0
2013-02-14 13:15:00,96.7,96.7,96.61,96.63,4500.0,78.583,78.583,78.5099,78.5261,4500.0
2013-02-14 13:20:00,96.66,96.66,96.57,96.58,6200.0,78.5505,78.5505,78.4774,78.4855,6200.0
2013-02-14 13:25:00,96.55,96.57,96.51,96.54,4500.0,78.4611,78.4774,78.4286,78.453,4500.0
2013-02-14 13:30:00,96.53,96.58,96.49,96.49,4200.0,78.4449,78.4855,78.4124,78.4124,4200.0
2013-02-14 13:35:00,96.49,96.51,96.43,96.43,4700.0,78.4124,78.4286,78.3636,78.3636,4700.0
2013-02-14 13:40:00,96.4,96.48,96.39,96.48,5500.0,78.3392,78.4042,78.3311,78.4042,5500.0
2013-02-14 13:45:00,96.46,96.51,96.44,96.51,3000.0,78.388,78.4286,78.3717,78.4286,3000.0
2013-02-14 13:50:00,96.51,96.58,96.49,96.58,4400.0,78.4286,78.4855,78.4124,78.4855,4400.0
2013-02-14 13:55:00,96.59,96.62,96.51,96.55,4600.0,78.4936,78.518,78.4286,78.4611,4600.0
2013-02-14 14:00:00,96.54,96.54,96.44,96.44,14400.0,78.453,78.453,78.3717,78.3717,14400.0
2013-02-14 14:05:00,96.46,96.5,96.41,96.45,14800.0,78.388,78.4205,78.3473,78.3798,14800.0
2013-02-14 14:10:00,96.47,96.49,96.4,96.47,8600.0,78.3961,78.4124,78.3392,78.3961,8600.0
2013-02-14 14:15:00,96.47,96.52,96.46,96.49,14600.0,78.3961,78.4367,78.388,78.4124,14600.0
2013-02-14 14:20:00,96.51,96.58,96.51,96.52,7400.0,78.4286,78.4855,78.4286,78.4367,7400.0
2013-02-14 14:25:00,96.52,96.62,96.52,96.58,4900.0,78.4367,78.518,78.4367,78.4855,4900.0
2013-02-14 14:30:00,96.58,96.58,96.53,96.57,3700.0,78.4855,78.4855,78.4449,78.4774,3700.0
2013-02-14 14:35:00,96.58,96.61,96.56,96.58,6500.0,78.4855,78.5099,78.4692,78.4855,6500.0
2013-02-14 14:40:00,96.57,96.57,96.4,96.41,20000.0,78.4774,78.4774,78.3392,78.3473,20000.0
2013-02-14 14:45:00,96.41,96.43,96.35,96.36,6300.0,78.3473,78.3636,78.2986,78.3067,6300.0
2013-02-14 14:50:00,96.36,96.43,96.36,96.43,8600.0,78.3067,78.3636,78.3067,78.3636,8600.0
2013-02-14 14:55:00,96.44,96.48,96.4,96.45,7500.0,78.3717,78.4042,78.3392,78.3798,7500.0
2013-02-14 15:00:00,96.45,96.46,96.42,96.43,11600.0,78.3798,78.388,78.3555,78.3636,11600.0
2013-02-14 15:05:00,96.42,96.43,96.31,96.38,13800.0,78.3555,78.3636,78.2661,78.323,13800.0
2013-02-14 15:10:00,96.41,96.47,96.39,96.44,12100.0,78.3473,78.3961,78.3311,78.3717,12100.0
2013-02-14 15:15:00,96.45,96.45,96.35,96.45,6200.0,78.3798,78.3798,78.2986,78.3798,6200.0
2013-02-14 15:20:00,96.42,96.45,96.39,96.4,9800.0,78.3555,78.3798,78.3311,78.3392,9800.0
2013-02-14 15:25:00,96.4,96.41,96.39,96.4,12700.0,78.3392,78.3473,78.3311,78.3392,12700.0
2013-02-14 15:30:00,96.41,96.43,96.34,96.36,18900.0,78.3473,78.3636,78.2905,78.3067,18900.0
2013-02-14 15:35:00,96.4,96.43,96.38,96.4,9100.0,78.3392,78.3636,78.323,78.3392,9100.0
2013-02-14 15:40:00,96.4,96.4,96.25,96.25,16200.0,78.3392,78.3392,78.2173,78.2173,16200.0
2013-02-14 15:45:00,96.26,96.28,96.22,96.23,37000.0,78.2254,78.2417,78.1929,78.2011,37000.0
2013-02-14 15:50:00,96.23,96.23,96.19,96.19,43100.0,78.2011,78.2011,78.1686,78.1686,43100.0
2013-02-14 15:55:00,96.2,96.33,96.19,96.33,50700.0,78.1767,78.2823,78.1686,78.2823,50700.0
2013-02-15 09:30:00,96.27,97.29,96.19,96.19,127300.0,78.2336,79.0625,78.1686,78.1686,127300.0
2013-02-15 09:35:00,96.24,96.26,96.14,96.26,6900.0,78.2092,78.2254,78.1279,78.2254,6900.0
2013-02-15 09:40:00,96.2,96.26,96.1,96.18,6300.0,78.1767,78.2254,78.0954,78.1604,6300.0
2013-02-15 09:45:00,96.21,96.25,96.01,96.02,12000.0,78.1848,78.2173,78.0223,78.0304,12000.0
2013-02-15 09:50:00,96.07,96.13,96.0,96.04,5700.0,78.071,78.1198,78.0142,78.0467,5700.0
2013-02-15 09:55:00,96.01,96.08,95.94,96.02,7500.0,78.0223,78.0792,77.9654,78.0304,7500.0
2013-02-15 10:00:00,96.06,96.2,96.02,96.14,6000.0,78.0629,78.1767,78.0304,78.1279,6000.0
2013-02-15 10:05:00,96.17,96.22,96.12,96.15,8000.0,78.1523,78.1929,78.1117,78.1361,8000.0
2013-02-15 10:10:00,96.14,96.31,96.12,96.23,14400.0,78.1279,78.2661,78.1117,78.2011,14400.0
2013-02-15 10:15:00,96.22,96.22,96.11,96.11,3100.0,78.1929,78.1929,78.1035,78.1035,3100.0
2013-02-15 10:20:00,96.17,96.17,95.88,95.88,8100.0,78.1523,78.1523,77.9166,77.9166,8100.0
2013-02-15 10:25:00,95.88,95.92,95.84,95.88,5600.0,77.9166,77.9491,77.8841,77.9166,5600.0
2013-02-15 10:30:00,95.85,95.85,95.77,95.83,6000.0,77.8923,77.8923,77.8272,77.876,6000.0
2013-02-15 10:35:00,95.86,95.87,95.79,95.83,5000.0,77.9004,77.9085,77.8435,77.876,5000.0
2013-02-15 10:40:00,95.82,95.82,95.71,95.73,4500.0,77.8679,77.8679,77.7785,77.7947,4500.0
2013-02-15 10:45:00,95.74,95.91,95.74,95.91,5400.0,77.8029,77.941,77.8029,77.941,5400.0
2013-02-15 10:50:00,95.91,96.0,95.9,96.0,8900.0,77.941,78.0142,77.9329,78.0142,8900.0
2013-02-15 10:55:00,95.97,96.2,95.97,96.16,3600.0,77.9898,78.1767,77.9898,78.1442,3600.0
2013-02-15 11:00:00,96.16,96.18,96.1,96.18,7600.0,78.1442,78.1604,78.0954,78.1604,7600.0
2013-02-15 11:05:00,96.18,96.22,96.13,96.17,4400.0,78.1604,78.1929,78.1198,78.1523,4400.0
2013-02-15 11:10:00,96.15,96.19,96.06,96.08,8600.0,78.1361,78.1686,78.0629,78.0792,8600.0
2013-02-15 11:15:00,96.07,96.29,96.07,96.2,29800.0,78.071,78.2498,78.071,78.1767,29800.0
2013-02-15 11:20:00,96.18,96.22,96.15,96.2,23500.0,78.1604,78.1929,78.1361,78.1767,23500.0
2013-02-15 11:25:00,96.2,96.22,96.16,96.21,16700.0,78.1767,78.1929,78.1442,78.1848,16700.0
2013-02-15 11:30:00,96.18,96.26,96.17,96.26,6200.0,78.1604,78.2254,78.1523,78.2254,6200.0
2013-02-15 11:35:00,96.25,96.28,96.2,96.2,6100.0,78.2173,78.2417,78.1767,78.1767,6100.0
2013-02-15 11:40:00,96.22,96.22,96.01,96.09,16700.0,78.1929,78.1929,78.0223,78.0873,16700.0
2013-02-15 11:45:00,96.08,96.1,96.04,96.08,7900.0,78.0792,78.0954,78.0467,78.0792,7900.0
2013-02-15 11:50:00,96.1,96.13,96.06,96.11,24900.0,78.0954,78.1198,78.0629,78.1035,24900.0
2013-02-15 11:55:00,96.11,96.25,96.11,96.14,18100.0,78.1035,78.2173,78.1035,78.1279,18100.0
2013-02-15 12:00:00,96.12,96.14,96.08,96.12,21600.0,78.1117,78.1279,78.0792,78.1117,21600.0
2013-02-15 12:05:00,96.11,96.16,95.98,95.99,20800.0,78.1035,78.1442,77.9979,78.006,20800.0
2013-02-15 12:10:00,95.98,96.08,95.95,96.02,27600.0,77.9979,78.0792,77.9735,78.0304,27600.0
2013-02-15 12:15:00,96.03,96.03,95.98,96.02,9300.0,78.0385,78.0385,77.9979,78.0304,9300.0
2013-02-15 12:20:00,96.02,96.06,96.01,96.05,2800.0,78.0304,78.0629,78.0223,78.0548,2800.0
2013-02-15 12:25:00,96.05,96.05,96.03,96.05,3200.0,78.0548,78.0548,78.0385,78.0548,3200.0
2013-02-15 12:30:00,96.05,96.05,96.03,96.05,11800.0,78.0548,78.0548,78.0385,78.0548,11800.0
2013-02-15 12:35:00,96.05,96.16,96.04,96.16,12900.0,78.0548,78.1442,78.0467,78.1442,12900.0
2013-02-15 12:40:00,96.16,96.21,96.16,96.18,6400.0,78.1442,78.1848,78.1442,78.1604,6400.0
2013-02-15 12:45:00,96.19,96.22,96.18,96.18,2300.0,78.1686,78.1929,78.1604,78.1604,2300.0
2013-02-15 12:50:00,96.16,96.17,96.12,96.16,6000.0,78.1442,78.1523,78.1117,78.1442,6000.0
2013-02-15 12:55:00,96.17,96.17,96.12,96.12,11400.0,78.1523,78.1523,78.1117,78.1117,11400.0
2013-02-15 13:00:00,96.11,96.24,96.11,96.22,17400.0,78.1035,78.2092,78.1035,78.1929,17400.0
2013-02-15 13:05:00,96.23,96.24,96.2,96.24,3000.0,78.2011,78.2092,78.1767,78.2092,3000.0
2013-02-15 13:10:00,96.23,96.23,96.2,96.22,2000.0,78.2011,78.2011,78.1767,78.1929,2000.0
2013-02-15 13:15:00,96.22,96.24,96.2,96.21,3300.0,78.1929,78.2092,78.1767,78.1848,3300.0
2013-02-15 13:20:00,96.22,96.25,96.21,96.25,9700.0,78.1929,78.2173,78.1848,78.2173,9700.0
2013-02-15 13:25:00,96.25,96.25,96.2,96.21,16600.0,78.2173,78.2173,78.1767,78.1848,16600.0
2013-02-15 13:30:00,96.2,96.22,96.19,96.21,10900.0,78.1767,78.1929,78.1686,78.1848,10900.0
2013-02-15 13:35:00,96.21,96.22,96.18,96.21,11100.0,78.1848,78.1929,78.1604,78.1848,11100.0
2013-02-15 13:40:00,96.19,96.23,96.17,96.19,15400.0,78.1686,78.2011,78.1523,78.1686,15400.0
2013-02-15 13:45:00,96.19,96.22,96.18,96.19,4400.0,78.1686,78.1929,78.1604,78.1686,4400.0
2013-02-15 13:50:00,96.2,96.22,96.18,96.18,6200.0,78.1767,78.1929,78.1604,78.1604,6200.0
2013-02-15 13:55:00,96.17,96.2,96.16,96.18,7600.0,78.1523,78.1767,78.1442,78.1604,7600.0
2013-02-15 14:00:00,96.18,96.18,96.16,96.16,10500.0,78.1604,78.1604,78.1442,78.1442,10500.0
2013-02-15 14:05:00,96.16,96.23,96.16,96.22,13800.0,78.1442,78.2011,78.1442,78.1929,13800.0
2013-02-15 14:10:00,96.19,96.21,96.17,96.17,12600.0,78.1686,78.1848,78.1523,78.1523,12600.0
2013-02-15 14:15:00,96.18,96.21,96.03,96.03,7100.0,78.1604,78.1848,78.0385,78.0385,7100.0
2013-02-15 14:20:00,96.04,96.11,96.04,96.08,2800.0,78.0467,78.1035,78.0467,78.0792,2800.0
2013-02-15 14:25:00,96.06,96.06,95.9,95.91,9500.0,78.0629,78.0629,77.9329,77.941,9500.0
2013-02-15 14:30:00,95.91,96.06,95.91,96.03,8900.0,77.941,78.0629,77.941,78.0385,8900.0
2013-02-15 14:35:00,96.02,96.03,95.91,95.97,7900.0,78.0304,78.0385,77.941,77.9898,7900.0
2013-02-15 14:40:00,95.96,95.98,95.85,95.87,6800.0,77.9817,77.9979,77.8923,77.9085,6800.0
2013-02-15 14:45:00,95.86,95.88,95.79,95.85,6800.0,77.9004,77.9166,77.8435,77.8923,6800.0
2013-02-15 14:50:00,95.84,95.98,95.84,95.97,9700.0,77.8841,77.9979,77.8841,77.9898,9700.0
2013-02-15 14:55:00,95.97,95.98,95.93,95.93,5400.0,77.9898,77.9979,77.9573,77.9573,5400.0
2013-02-15 15:00:00,95.93,96.01,95.89,95.95,10100.0,77.9573,78.0223,77.9248,77.9735,10100.0
2013-02-15 15:05:00,95.94,95.94,95.85,95.88,7100.0,77.9654,77.9654,77.8923,77.9166,7100.0
2013-02-15 15:10:00,95.88,95.89,95.82,95.83,7200.0,77.9166,77.9248,77.8679,77.876,7200.0
2013-02-15 15:15:00,95.83,95.94,95.83,95.94,6500.0,77.876,77.9654,77.876,77.9654,6500.0
2013-02-15 15:20:00,95.95,96.0,95.88,95.88,12400.0,77.9735,78.0142,77.9166,77.9166,12400.0
2013-02-15 15:25:00,95.88,95.94,95.88,95.91,20900.0,77.9166,77.9654,77.9166,77.941,20900.0
2013-02-15 15:30:00,95.91,95.97,95.89,95.95,9800.0,77.941,77.9898,77.9248,77.9735,9800.0
2013-02-15 15:35:00,95.94,96.12,95.94,96.03,24500.0,77.9654,78.1117,77.9654,78.0385,24500.0
2013-02-15 15:40:00,96.05,96.09,96.03,96.08,17700.0,78.0548,78.0873,78.0385,78.0792,17700.0
2013-02-15 15:45:00,96.07,96.08,95.97,96.03,25300.0,78.071,78.0792,77.9898,78.0385,25300.0
2013-02-15 15:50:00,96.03,96.05,95.98,95.99,21500.0,78.0385,78.0548,77.9979,78.006,21500.0
2013-02-15 15:55:00,95.99,96.11,95.95,96.01,118800.0,78.006,78.1035,77.9735,78.0223,118800.0
2013-02-19 09:30:00,96.31,97.0,96.28,96.95,28300.0,78.2661,78.8268,78.2417,78.7862,28300.0
2013-02-19 09:35:00,96.93,96.93,96.67,96.72,12900.0,78.7699,78.7699,78.5586,78.5993,12900.0
2013-02-19 09:40:00,96.73,96.82,96.45,96.59,22700.0,78.6074,78.6805,78.3798,78.4936,22700.0
2013-02-19 09:45:00,96.64,97.07,96.59,97.0,13600.0,78.5343,78.8837,78.4936,78.8268,13600.0
2013-02-19 09:50:00,97.03,97.11,96.94,97.11,14200.0,78.8512,78.9162,78.778,78.9162,14200.0
2013-02-19 09:55:00,97.06,97.38,97.05,97.23,15300.0,78.8756,79.1356,78.8674,79.0137,15300.0
2013-02-19 10:00:00,97.23,97.3,97.07,97.21,15800.0,79.0137,79.0706,78.8837,78.9975,15800.0
2013-02-19 10:05:00,97.21,97.22,96.89,96.89,7000.0,78.9975,79.0056,78.7374,78.7374,7000.0
2013-02-19 10:10:00,96.89,97.1,96.83,96.84,58000.0,78.7374,78.9081,78.6887,78.6968,58000.0
2013-02-19 10:15:00,96.82,96.93,96.76,96.81,19800.0,78.6805,78.7699,78.6318,78.6724,19800.0
2013-02-19 10:20:00,96.83,96.89,96.77,96.8,4500.0,78.6887,78.7374,78.6399,78.6643,4500.0
2013-02-19 10:25:00,96.84,96.92,96.84,96.92,5200.0,78.6968,78.7618,78.6968,78.7618,5200.0
2013-02-19 10:30:00,96.92,96.92,96.84,96.84,14500.0,78.7618,78.7618,78.6968,78.6968,14500.0
2013-02-19 10:35:00,96.84,96.91,96.84,96.91,5100.0,78.6968,78.7537,78.6968,78.7537,5100.0
2013-02-19 10:40:00,96.89,96.91,96.84,96.89,7300.0,78.7374,78.7537,78.6968,78.7374,7300.0
2013-02-19 10:45:00,96.89,97.0,96.89,96.99,16600.0,78.7374,78.8268,78.7374,78.8187,16600.0
2013-02-19 10:50:00,96.96,96.97,96.84,96.86,15500.0,78.7943,78.8024,78.6968,78.713,15500.0
2013-02-19 10:55:00,96.91,96.94,96.89,96.9,1900.0,78.7537,78.778,78.7374,78.7455,1900.0
2013-02-19 11:00:00,96.9,96.91,96.84,96.84,7600.0,78.7455,78.7537,78.6968,78.6968,7600.0
2013-02-19 11:05:00,96.84,96.88,96.83,96.87,8700.0,78.6968,78.7293,78.6887,78.7212,8700.0
2013-02-19 11:10:00,96.88,96.88,96.84,96.84,3400.0,78.7293,78.7293,78.6968,78.6968,3400.0
2013-02-19 11:15:00,96.86,96.86,96.85,96.85,1000.0,78.713,78.713,78.7049,78.7049,1000.0
2013-02-19 11:20:00,96.88,96.93,96.84,96.92,6800.0,78.7293,78.7699,78.6968,78.7618,6800.0
2013-02-19 11:25:00,96.92,97.04,96.91,97.02,5700.0,78.7618,78.8593,78.7537,78.8431,5700.0
2013-02-19 11:30:00,97.0,97.0,96.9,96.94,6300.0,78.8268,78.8268,78.7455,78.778,6300.0
2013-02-19 11:35:00,96.99,97.0,96.92,96.96,4000.0,78.8187,78.8268,78.7618,78.7943,4000.0
2013-02-19 11:40:00,96.93,96.96,96.89,96.93,13100.0,78.7699,78.7943,78.7374,78.7699,13100.0
2013-02-19 11:45:00,96.97,97.03,96.97,97.01,22000.0,78.8024,78.8512,78.8024,78.8349,22000.0
2013-02-19 11:50:00,97.01,97.05,96.97,97.01,23800.0,78.8349,78.8674,78.8024,78.8349,23800.0
2013-02-19 11:55:00,97.0,97.09,97.0,97.06,8000.0,78.8268,78.8999,78.8268,78.8756,8000.0
2013-02-19 12:00:00,97.05,97.06,97.0,97.0,6900.0,78.8674,78.8756,78.8268,78.8268,6900.0
2013-02-19 12:05:00,97.0,97.03,97.0,97.01,23300.0,78.8268,78.8512,78.8268,78.8349,23300.0
2013-02-19 12:10:00,97.01,97.03,97.0,97.0,3700.0,78.8349,78.8512,78.8268,78.8268,3700.0
2013-02-19 12:15:00,97.0,97.04,97.0,97.03,1900.0,78.8268,78.8593,78.8268,78.8512,1900.0
2013-02-19 12:20:00,97.02,97.06,97.02,97.02,4300.0,78.8431,78.8756,78.8431,78.8431,4300.0
2013-02-19 12:25:00,97.02,97.03,97.01,97.01,1200.0,78.8431,78.8512,78.8349,78.8349,1200.0
2013-02-19 12:30:00,97.04,97.04,97.0,97.01,2700.0,78.8593,78.8593,78.8268,78.8349,2700.0
2013-02-19 12:35:00,97.02,97.06,97.01,97.02,5600.0,78.8431,78.8756,78.8349,78.8431,5600.0
2013-02-19 12:40:00,97.01,97.04,97.0,97.02,9100.0,78.8349,78.8593,78.8268,78.8431,9100.0
2013-02-19 12:45:00,97.01,97.02,97.0,97.01,10800.0,78.8349,78.8431,78.8268,78.8349,10800.0
2013-02-19 12:50:00,97.01,97.04,97.0,97.01,9000.0,78.8349,78.8593,78.8268,78.8349,9000.0
2013-02-19 12:55:00,97.02,97.05,97.0,97.04,14300.0,78.8431,78.8674,78.8268,78.8593,14300.0
2013-02-19 13:00:00,97.05,97.06,97.04,97.05,1200.0,78.8674,78.8756,78.8593,78.8674,1200.0
2013-02-19 13:05:00,97.06,97.08,97.03,97.06,19700.0,78.8756,78.8918,78.8512,78.8756,19700.0
2013-02-19 13:10:00,97.04,97.04,97.0,97.01,6200.0,78.8593,78.8593,78.8268,78.8349,6200.0
2013-02-19 13:15:00,97.01,97.02,97.0,97.02,6300.0,78.8349,78.8431,78.8268,78.8431,6300.0
2013-02-19 13:20:00,97.01,97.06,97.0,97.0,8400.0,78.8349,78.8756,78.8268,78.8268,8400.0
2013-02-19 13:25:00,97.01,97.04,97.0,97.02,3600.0,78.8349,78.8593,78.8268,78.8431,3600.0
2013-02-19 13:30:00,97.03,97.05,97.02,97.05,1500.0,78.8512,78.8674,78.8431,78.8674,1500.0
2013-02-19 13:35:00,97.05,97.08,97.05,97.08,3500.0,78.8674,78.8918,78.8674,78.8918,3500.0
2013-02-19 13:40:00,97.05,97.08,97.05,97.06,2200.0,78.8674,78.8918,78.8674,78.8756,2200.0
2013-02-19 13:45:00,97.07,97.1,97.05,97.1,3600.0,78.8837,78.9081,78.8674,78.9081,3600.0
2013-02-19 13:50:00,97.08,97.11,97.06,97.11,6500.0,78.8918,78.9162,78.8756,78.9162,6500.0
2013-02-19 13:55:00,97.11,97.18,97.1,97.15,10700.0,78.9162,78.9731,78.9081,78.9487,10700.0
2013-02-19 14:00:00,97.16,97.27,97.14,97.25,18000.0,78.9568,79.0462,78.9406,79.03,18000.0
2013-02-19 14:05:00,97.24,97.35,97.22,97.3,9500.0,79.0218,79.1112,79.0056,79.0706,9500.0
2013-02-19 14:10:00,97.3,97.3,97.25,97.25,5900.0,79.0706,79.0706,79.03,79.03,5900.0
2013-02-19 14:15:00,97.26,97.3,97.25,97.29,9800.0,79.0381,79.0706,79.03,79.0625,9800.0
2013-02-19 14:20:00,97.29,97.31,97.26,97.28,8800.0,79.0625,79.0787,79.0381,79.0543,8800.0
2013-02-19 14:25:00,97.29,97.31,97.22,97.22,15800.0,79.0625,79.0787,79.0056,79.0056,15800.0
2013-02-19 14:30:00,97.2,97.28,97.17,97.27,13300.0,78.9893,79.0543,78.965,79.0462,13300.0
2013-02-19 14:35:00,97.26,97.31,97.24,97.31,5300.0,79.0381,79.0787,79.0218,79.0787,5300.0
2013-02-19 14:40:00,97.33,97.34,97.26,97.3,9800.0,79.095,79.1031,79.0381,79.0706,9800.0
2013-02-19 14:45:00,97.29,97.29,97.22,97.25,5600.0,79.0625,79.0625,79.0056,79.03,5600.0
2013-02-19 14:50:00,97.24,97.3,97.24,97.29,7500.0,79.0218,79.0706,79.0218,79.0625,7500.0
2013-02-19 14:55:00,97.27,97.33,97.25,97.32,9400.0,79.0462,79.095,79.03,79.0869,9400.0
2013-02-19 15:00:00,97.3,97.38,97.28,97.36,18300.0,79.0706,79.1356,79.0543,79.1194,18300.0
2013-02-19 15:05:00,97.36,97.4,97.36,97.38,8900.0,79.1194,79.1519,79.1194,79.1356,8900.0
2013-02-19 15:10:00,97.37,97.48,97.37,97.47,21300.0,79.1275,79.2169,79.1275,79.2087,21300.0
2013-02-19 15:15:00,97.47,97.49,97.44,97.46,10400.0,79.2087,79.225,79.1844,79.2006,10400.0
2013-02-19 15:20:00,97.46,97.5,97.45,97.48,15600.0,79.2006,79.2331,79.1925,79.2169,15600.0
2013-02-19 15:25:00,97.48,97.5,97.38,97.41,19800.0,79.2169,79.2331,79.1356,79.16,19800.0
2013-02-19 15:30:00,97.41,97.42,97.23,97.24,11900.0,79.16,79.1681,79.0137,79.0218,11900.0
2013-02-19 15:35:00,97.24,97.25,97.15,97.16,10600.0,79.0218,79.03,78.9487,78.9568,10600.0
2013-02-19 15:40:00,97.17,97.37,97.17,97.31,24700.0,78.965,79.1275,78.965,79.0787,24700.0
2013-02-19 15:45:00,97.31,97.48,97.26,97.48,27200.0,79.0787,79.2169,79.0381,79.2169,27200.0
2013-02-19 15:50:00,97.48,97.5,97.4,97.43,36500.0,79.2169,79.2331,79.1519,79.1762,36500.0
2013-02-19 15:55:00,97.42,97.49,97.38,97.45,69300.0,79.1681,79.225,79.1356,79.1925,69300.0
2013-02-20 09:30:00,97.43,97.43,96.69,97.17,27400.0,79.1762,79.1762,78.5749,78.965,27400.0
2013-02-20 09:35:00,97.14,97.19,96.82,96.96,19700.0,78.9406,78.9812,78.6805,78.7943,19700.0
2013-02-20 09:40:00,97.04,97.14,96.88,96.93,10300.0,78.8593,78.9406,78.7293,78.7699,10300.0
2013-02-20 09:45:00,96.93,97.22,96.93,97.2,21000.0,78.7699,79.0056,78.7699,78.9893,21000.0
2013-02-20 09:50:00,97.2,97.27,97.14,97.21,18800.0,78.9893,79.0462,78.9406,78.9975,18800.0
2013-02-20 09:55:00,97.15,97.19,96.97,97.0,7700.0,78.9487,78.9812,78.8024,78.8268,7700.0
2013-02-20 10:00:00,97.01,97.01,96.87,96.9,24000.0,78.8349,78.8349,78.7212,78.7455,24000.0
2013-02-20 10:05:00,96.93,96.99,96.91,96.94,7900.0,78.7699,78.8187,78.7537,78.778,7900.0
2013-02-20 10:10:00,96.95,97.05,96.89,96.94,16600.0,78.7862,78.8674,78.7374,78.778,16600.0
2013-02-20 10:15:00,96.93,97.01,96.85,96.99,20200.0,78.7699,78.8349,78.7049,78.8187,20200.0
2013-02-20 10:20:00,96.95,97.16,96.95,97.15,6300.0,78.7862,78.9568,78.7862,78.9487,6300.0
2013-02-20 10:25:00,97.15,97.17,97.09,97.1,9500.0,78.9487,78.965,78.8999,78.9081,9500.0
2013-02-20 10:30:00,97.09,97.14,97.0,97.05,8700.0,78.8999,78.9406,78.8268,78.8674,8700.0
2013-02-20 10:35:00,97.05,97.12,97.01,97.01,24600.0,78.8674,78.9243,78.8349,78.8349,24600.0
2013-02-20 10:40:00,97.05,97.05,96.9,96.9,6700.0,78.8674,78.8674,78.7455,78.7455,6700.0
2013-02-20 10:45:00,96.87,96.9,96.81,96.81,7300.0,78.7212,78.7455,78.6724,78.6724,7300.0
2013-02-20 10:50:00,96.8,96.83,96.79,96.81,8400.0,78.6643,78.6887,78.6561,78.6724,8400.0
2013-02-20 10:55:00,96.8,96.8,96.75,96.75,4700.0,78.6643,78.6643,78.6236,78.6236,4700.0
2013-02-20 11:00:00,96.75,96.75,96.56,96.56,12100.0,78.6236,78.6236,78.4692,78.4692,12100.0
2013-02-20 11:05:00,96.56,96.56,96.42,96.5,10700.0,78.4692,78.4692,78.3555,78.4205,10700.0
2013-02-20 11:10:00,96.49,96.54,96.39,96.41,21600.0,78.4124,78.453,78.3311,78.3473,21600.0
2013-02-20 11:15:00,96.39,96.39,96.3,96.34,18200.0,78.3311,78.3311,78.258,78.2905,18200.0
2013-02-20 11:20:00,96.33,96.5,96.32,96.47,11100.0,78.2823,78.4205,78.2742,78.3961,11100.0
2013-02-20 11:25:00,96.46,96.51,96.25,96.27,18400.0,78.388,78.4286,78.2173,78.2336,18400.0
2013-02-20 11:30:00,96.25,96.28,96.14,96.15,15200.0,78.2173,78.2417,78.1279,78.1361,15200.0
2013-02-20 11:35:00,96.14,96.17,95.93,95.98,11800.0,78.1279,78.1523,77.9573,77.9979,11800.0
2013-02-20 11:40:00,96.0,96.04,95.97,96.02,7500.0,78.0142,78.0467,77.9898,78.0304,7500.0
2013-02-20 11:45:00,96.05,96.14,95.95,95.95,20000.0,78.0548,78.1279,77.9735,77.9735,20000.0
2013-02-20 11:50:00,95.95,95.97,95.91,95.93,19000.0,77.9735,77.9898,77.941,77.9573,19000.0
2013-02-20 11:55:00,95.93,95.98,95.86,95.89,19000.0,77.9573,77.9979,77.9004,77.9248,19000.0
2013-02-20 12:00:00,95.88,95.89,95.83,95.87,15300.0,77.9166,77.9248,77.876,77.9085,15300.0
2013-02-20 12:05:00,95.84,95.88,95.73,95.75,33300.0,77.8841,77.9166,77.7947,77.811,33300.0
2013-02-20 12:10:00,95.75,95.83,95.73,95.82,17600.0,77.811,77.876,77.7947,77.8679,17600.0
2013-02-20 12:15:00,95.85,96.05,95.85,95.97,13200.0,77.8923,78.0548,77.8923,77.9898,13200.0
2013-02-20 12:20:00,96.01,96.12,95.99,96.12,6700.0,78.0223,78.1117,78.006,78.1117,6700.0
2013-02-20 12:25:00,96.13,96.18,96.08,96.18,3600.0,78.1198,78.1604,78.0792,78.1604,3600.0
2013-02-20 12:30:00,96.15,96.18,95.93,96.03,33600.0,78.1361,78.1604,77.9573,78.0385,33600.0
2013-02-20 12:35:00,96.04,96.24,96.04,96.24,5200.0,78.0467,78.2092,78.0467,78.2092,5200.0
2013-02-20 12:40:00,96.25,96.27,96.18,96.25,7600.0,78.2173,78.2336,78.1604,78.2173,7600.0
2013-02-20 12:45:00,96.25,96.25,96.16,96.16,5000.0,78.2173,78.2173,78.1442,78.1442,5000.0
2013-02-20 12:50:00,96.15,96.15,96.04,96.06,11200.0,78.1361,78.1361,78.0467,78.0629,11200.0
2013-02-20 12:55:00,96.07,96.07,96.02,96.04,5900.0,78.071,78.071,78.0304,78.0467,5900.0
2013-02-20 13:00:00,96.04,96.04,95.91,95.95,7400.0,78.0467,78.0467,77.941,77.9735,7400.0
2013-02-20 13:05:00,95.93,96.04,95.93,96.01,6500.0,77.9573,78.0467,77.9573,78.0223,6500.0
2013-02-20 13:10:00,95.99,95.99,95.9,95.98,7800.0,78.006,78.006,77.9329,77.9979,7800.0
2013-02-20 13:15:00,96.0,96.0,95.92,95.93,6300.0,78.0142,78.0142,77.9491,77.9573,6300.0
2013-02-20 13:20:00,95.93,95.96,95.92,95.93,7600.0,77.9573,77.9817,77.9491,77.9573,7600.0
2013-02-20 13:25:00,95.91,95.91,95.82,95.85,7300.0,77.941,77.941,77.8679,77.8923,7300.0
2013-02-20 13:30:00,95.84,95.84,95.78,95.79,8500.0,77.8841,77.8841,77.8354,77.8435,8500.0
2013-02-20 13:35:00,95.78,95.78,95.69,95.69,7100.0,77.8354,77.8354,77.7622,77.7622,7100.0
2013-02-20 13:40:00,95.69,95.73,95.67,95.73,7100.0,77.7622,77.7947,77.746,77.7947,7100.0
2013-02-20 13:45:00,95.73,95.76,95.65,95.73,11000.0,77.7947,77.8191,77.7297,77.7947,11000.0
2013-02-20 13:50:00,95.72,95.73,95.62,95.62,12300.0,77.7866,77.7947,77.7054,77.7054,12300.0
2013-02-20 13:55:00,95.61,95.71,95.61,95.71,12300.0,77.6972,77.7785,77.6972,77.7785,12300.0
2013-02-20 14:00:00,95.69,95.77,95.54,95.75,20400.0,77.7622,77.8272,77.6403,77.811,20400.0
2013-02-20 14:05:00,95.82,95.94,95.77,95.94,8200.0,77.8679,77.9654,77.8272,77.9654,8200.0
2013-02-20 14:10:00,95.99,95.99,95.8,95.81,42800.0,78.006,78.006,77.8516,77.8598,42800.0
2013-02-20 14:15:00,95.81,95.95,95.77,95.95,16400.0,77.8598,77.9735,77.8272,77.9735,16400.0
2013-02-20 14:20:00,95.97,95.97,95.68,95.68,10000.0,77.9898,77.9898,77.7541,77.7541,10000.0
2013-02-20 14:25:00,95.7,95.89,95.7,95.88,7500.0,77.7704,77.9248,77.7704,77.9166,7500.0
2013-02-20 14:30:00,95.85,95.91,95.82,95.82,7000.0,77.8923,77.941,77.8679,77.8679,7000.0
2013-02-20 14:35:00,95.8,95.91,95.72,95.9,9300.0,77.8516,77.941,77.7866,77.9329,9300.0
2013-02-20 14:40:00,95.9,95.9,95.79,95.85,23700.0,77.9329,77.9329,77.8435,77.8923,23700.0
2013-02-20 14:45:00,95.86,95.86,95.67,95.7,18600.0,77.9004,77.9004,77.746,77.7704,18600.0
2013-02-20 14:50:00,95.71,95.77,95.5,95.5,24300.0,77.7785,77.8272,77.6078,77.6078,24300.0
2013-02-20 14:55:00,95.51,95.52,95.38,95.45,33000.0,77.616,77.6241,77.5103,77.5672,33000.0
2013-02-20 15:00:00,95.44,95.44,95.13,95.17,14700.0,77.5591,77.5591,77.3072,77.3397,14700.0
2013-02-20 15:05:00,95.18,95.31,95.17,95.3,10500.0,77.3478,77.4534,77.3397,77.4453,10500.0
2013-02-20 15:10:00,95.3,95.33,95.14,95.16,12300.0,77.4453,77.4697,77.3153,77.3315,12300.0
2013-02-20 15:15:00,95.15,95.25,95.03,95.19,12900.0,77.3234,77.4047,77.2259,77.3559,12900.0
2013-02-20 15:20:00,95.15,95.28,95.08,95.27,17700.0,77.3234,77.4291,77.2665,77.4209,17700.0
2013-02-20 15:25:00,95.27,95.27,95.07,95.08,14700.0,77.4209,77.4209,77.2584,77.2665,14700.0
2013-02-20 15:30:00,95.08,95.12,94.94,95.11,19900.0,77.2665,77.299,77.1528,77.2909,19900.0
2013-02-20 15:35:00,95.12,95.25,95.1,95.18,17700.0,77.299,77.4047,77.2828,77.3478,17700.0
2013-02-20 15:40:00,95.18,95.2,94.93,94.96,15600.0,77.3478,77.364,77.1446,77.169,15600.0
2013-02-20 15:45:00,94.98,95.1,94.88,94.96,25300.0,77.1853,77.2828,77.104,77.169,25300.0
2013-02-20 15:50:00,94.97,95.0,94.8,94.84,32100.0,77.1771,77.2015,77.039,77.0715,32100.0
2013-02-20 15:55:00,94.86,95.02,94.75,94.98,105000.0,77.0877,77.2178,76.9983,77.1853,105000.0
2013-02-21 09:30:00,94.58,94.58,94.13,94.52,16000.0,76.8602,76.8602,76.4945,76.8114,16000.0
2013-02-21 09:35:00,94.49,94.49,94.35,94.42,15200.0,76.7871,76.7871,76.6733,76.7302,15200.0
2013-02-21 09:40:00,94.43,94.53,94.39,94.39,17800.0,76.7383,76.8196,76.7058,76.7058,17800.0
2013-02-21 09:45:00,94.4,94.4,94.2,94.2,12800.0,76.7139,76.7139,76.5514,76.5514,12800.0
2013-02-21 09:50:00,94.22,94.23,94.04,94.09,9600.0,76.5676,76.5758,76.4214,76.462,9600.0
2013-02-21 09:55:00,94.1,94.17,94.0,94.06,15900.0,76.4701,76.527,76.3889,76.4376,15900.0
2013-02-21 10:00:00,94.04,94.04,93.75,93.79,28200.0,76.4214,76.4214,76.1857,76.2182,28200.0
2013-02-21 10:05:00,93.81,93.91,93.8,93.84,22600.0,76.2345,76.3157,76.2263,76.2588,22600.0
2013-02-21 10:10:00,93.85,93.93,93.8,93.81,12700.0,76.267,76.332,76.2263,76.2345,12700.0
2013-02-21 10:15:00,93.82,93.87,93.77,93.84,10600.0,76.2426,76.2832,76.202,76.2588,10600.0
2013-02-21 10:20:00,93.83,93.87,93.77,93.82,9300.0,76.2507,76.2832,76.202,76.2426,9300.0
2013-02-21 10:25:00,93.83,93.9,93.81,93.83,16900.0,76.2507,76.3076,76.2345,76.2507,16900.0
2013-02-21 10:30:00,93.83,93.9,93.82,93.82,19700.0,76.2507,76.3076,76.2426,76.2426,19700.0
2013-02-21 10:35:00,93.83,93.83,93.7,93.72,9400.0,76.2507,76.2507,76.1451,76.1613,9400.0
2013-02-21 10:40:00,93.73,93.86,93.73,93.81,20000.0,76.1694,76.2751,76.1694,76.2345,20000.0
2013-02-21 10:45:00,93.82,93.85,93.79,93.81,11600.0,76.2426,76.267,76.2182,76.2345,11600.0
2013-02-21 10:50:00,93.81,93.83,93.7,93.76,29700.0,76.2345,76.2507,76.1451,76.1938,29700.0
2013-02-21 10:55:00,93.76,93.78,93.55,93.62,15500.0,76.1938,76.2101,76.0232,76.0801,15500.0
2013-02-21 11:00:00,93.63,93.72,93.59,93.65,8000.0,76.0882,76.1613,76.0557,76.1044,8000.0
2013-02-21 11:05:00,93.63,93.69,93.59,93.62,52000.0,76.0882,76.1369,76.0557,76.0801,52000.0
2013-02-21 11:10:00,93.62,93.67,93.42,93.42,16000.0,76.0801,76.1207,75.9175,75.9175,16000.0
2013-02-21 11:15:00,93.44,93.5,93.38,93.46,22300.0,75.9338,75.9825,75.885,75.95,22300.0
2013-02-21 11:20:00,93.48,93.52,93.39,93.46,16300.0,75.9663,75.9988,75.8931,75.95,16300.0
2013-02-21 11:25:00,93.44,93.51,93.44,93.46,3300.0,75.9338,75.9907,75.9338,75.95,3300.0
2013-02-21 11:30:00,93.47,93.47,93.32,93.37,8600.0,75.9582,75.9582,75.8363,75.8769,8600.0
2013-02-21 11:35:00,93.37,93.52,93.36,93.52,7800.0,75.8769,75.9988,75.8688,75.9988,7800.0
2013-02-21 11:40:00,93.52,93.59,93.48,93.56,6300.0,75.9988,76.0557,75.9663,76.0313,6300.0
2013-02-21 11:45:00,93.55,93.58,93.51,93.55,5800.0,76.0232,76.0476,75.9907,76.0232,5800.0
2013-02-21 11:50:00,93.54,93.55,93.5,93.52,5100.0,76.015,76.0232,75.9825,75.9988,5100.0
2013-02-21 11:55:00,93.51,93.53,93.43,93.45,5000.0,75.9907,76.0069,75.9257,75.9419,5000.0
2013-02-21 12:00:00,93.45,93.49,93.42,93.43,6100.0,75.9419,75.9744,75.9175,75.9257,6100.0
2013-02-21 12:05:00,93.43,93.43,93.41,93.43,3700.0,75.9257,75.9257,75.9094,75.9257,3700.0
2013-02-21 12:10:00,93.42,93.46,93.41,93.45,5000.0,75.9175,75.95,75.9094,75.9419,5000.0
2013-02-21 12:15:00,93.45,93.45,93.34,93.34,5400.0,75.9419,75.9419,75.8525,75.8525,5400.0
2013-02-21 12:20:00,93.38,93.41,93.3,93.32,7200.0,75.885,75.9094,75.82,75.8363,7200.0
2013-02-21 12:25:00,93.32,93.47,93.29,93.44,13700.0,75.8363,75.9582,75.8119,75.9338,13700.0
2013-02-21 12:30:00,93.46,93.46,93.38,93.39,43000.0,75.95,75.95,75.885,75.8931,43000.0
2013-02-21 12:35:00,93.39,93.39,93.27,93.27,3700.0,75.8931,75.8931,75.7956,75.7956,3700.0
2013-02-21 12:40:00,93.28,93.28,93.22,93.22,6200.0,75.8038,75.8038,75.755,75.755,6200.0
2013-02-21 12:45:00,93.19,93.2,93.13,93.16,8600.0,75.7306,75.7387,75.6819,75.7062,8600.0
2013-02-21 12:50:00,93.16,93.18,93.13,93.16,11100.0,75.7062,75.7225,75.6819,75.7062,11100.0
2013-02-21 12:55:00,93.18,93.23,93.17,93.23,7700.0,75.7225,75.7631,75.7144,75.7631,7700.0
2013-02-21 13:00:00,93.23,93.28,93.14,93.17,25500.0,75.7631,75.8038,75.69,75.7144,25500.0
2013-02-21 13:05:00,93.2,93.28,93.18,93.19,15100.0,75.7387,75.8038,75.7225,75.7306,15100.0
2013-02-21 13:10:00,93.18,93.21,93.13,93.2,11000.0,75.7225,75.7469,75.6819,75.7387,11000.0
2013-02-21 13:15:00,93.17,93.2,93.13,93.19,3500.0,75.7144,75.7387,75.6819,75.7306,3500.0
2013-02-21 13:20:00,93.16,93.21,93.12,93.14,6900.0,75.7062,75.7469,75.6737,75.69,6900.0
2013-02-21 13:25:00,93.12,93.14,92.96,92.96,22200.0,75.6737,75.69,75.5437,75.5437,22200.0
2013-02-21 13:30:00,92.96,93.04,92.92,93.02,16700.0,75.5437,75.6087,75.5112,75.5925,16700.0
2013-02-21 13:35:00,93.02,93.03,92.92,93.01,17200.0,75.5925,75.6006,75.5112,75.5843,17200.0
2013-02-21 13:40:00,93.04,93.08,92.96,93.01,7900.0,75.6087,75.6412,75.5437,75.5843,7900.0
2013-02-21 13:45:00,93.02,93.06,92.94,92.94,5700.0,75.5925,75.625,75.5275,75.5275,5700.0
2013-02-21 13:50:00,92.93,92.99,92.91,92.95,5300.0,75.5193,75.5681,75.5031,75.5356,5300.0
2013-02-21 13:55:00,92.95,93.01,92.94,93.0,7300.0,75.5356,75.5843,75.5275,75.5762,7300.0
2013-02-21 14:00:00,92.99,93.04,92.87,92.87,9900.0,75.5681,75.6087,75.4706,75.4706,9900.0
2013-02-21 14:05:00,92.9,92.9,92.78,92.81,7700.0,75.495,75.495,75.3974,75.4218,7700.0
2013-02-21 14:10:00,92.81,92.83,92.78,92.83,11100.0,75.4218,75.4381,75.3974,75.4381,11100.0
2013-02-21 14:15:00,92.8,92.82,92.73,92.73,7700.0,75.4137,75.4299,75.3568,75.3568,7700.0
2013-02-21 14:20:00,92.73,92.74,92.64,92.69,13700.0,75.3568,75.3649,75.2837,75.3243,13700.0
2013-02-21 14:25:00,92.69,92.72,92.62,92.7,15700.0,75.3243,75.3487,75.2674,75.3324,15700.0
2013-02-21 14:30:00,92.69,92.89,92.67,92.89,12500.0,75.3243,75.4868,75.308,75.4868,12500.0
2013-02-21 14:35:00,92.88,92.89,92.8,92.87,5900.0,75.4787,75.4868,75.4137,75.4706,5900.0
2013-02-21 14:40:00,92.85,92.91,92.82,92.91,5600.0,75.4543,75.5031,75.4299,75.5031,5600.0
2013-02-21 14:45:00,92.9,92.93,92.85,92.85,5000.0,75.495,75.5193,75.4543,75.4543,5000.0
2013-02-21 14:50:00,92.85,92.85,92.74,92.76,19500.0,75.4543,75.4543,75.3649,75.3812,19500.0
2013-02-21 14:55:00,92.76,92.98,92.76,92.95,38200.0,75.3812,75.56,75.3812,75.5356,38200.0
2013-02-21 15:00:00,92.96,93.06,92.87,93.06,30200.0,75.5437,75.625,75.4706,75.625,30200.0
2013-02-21 15:05:00,93.05,93.29,93.03,93.25,16600.0,75.6168,75.8119,75.6006,75.7794,16600.0
2013-02-21 15:10:00,93.25,93.36,93.19,93.36,12300.0,75.7794,75.8688,75.7306,75.8688,12300.0
2013-02-21 15:15:00,93.37,93.37,93.25,93.25,12000.0,75.8769,75.8769,75.7794,75.7794,12000.0
2013-02-21 15:20:00,93.26,93.43,93.25,93.38,9900.0,75.7875,75.9257,75.7794,75.885,9900.0
2013-02-21 15:25:00,93.38,93.56,93.38,93.51,20500.0,75.885,76.0313,75.885,75.9907,20500.0
2013-02-21 15:30:00,93.51,93.58,93.35,93.36,19100.0,75.9907,76.0476,75.8606,75.8688,19100.0
2013-02-21 15:35:00,93.37,93.44,93.27,93.37,25500.0,75.8769,75.9338,75.7956,75.8769,25500.0
2013-02-21 15:40:00,93.37,93.37,93.07,93.14,24400.0,75.8769,75.8769,75.6331,75.69,24400.0
2013-02-21 15:45:00,93.17,93.23,93.16,93.19,30700.0,75.7144,75.7631,75.7062,75.7306,30700.0
2013-02-21 15:50:00,93.18,93.25,93.15,93.16,34800.0,75.7225,75.7794,75.6981,75.7062,34800.0
2013-02-21 15:55:00,93.16,93.25,93.13,93.22,82800.0,75.7062,75.7794,75.6819,75.755,82800.0
2013-02-22 09:30:00,93.89,94.11,93.77,94.0,13600.0,76.2995,76.4783,76.202,76.3889,13600.0
2013-02-22 09:35:00,94.14,94.41,94.12,94.21,10700.0,76.5026,76.722,76.4864,76.5595,10700.0
2013-02-22 09:40:00,94.11,94.19,93.93,94.01,10800.0,76.4783,76.5433,76.332,76.397,10800.0
2013-02-22 09:45:00,94.0,94.0,93.75,93.78,7900.0,76.3889,76.3889,76.1857,76.2101,7900.0
2013-02-22 09:50:00,93.79,93.9,93.68,93.7,19200.0,76.2182,76.3076,76.1288,76.1451,19200.0
2013-02-22 09:55:00,93.68,93.76,93.62,93.7,14300.0,76.1288,76.1938,76.0801,76.1451,14300.0
2013-02-22 10:00:00,93.68,93.81,93.66,93.78,20800.0,76.1288,76.2345,76.1126,76.2101,20800.0
2013-02-22 10:05:00,93.76,94.2,93.76,94.09,17400.0,76.1938,76.5514,76.1938,76.462,17400.0
2013-02-22 10:10:00,94.14,94.14,93.85,93.85,15800.0,76.5026,76.5026,76.267,76.267,15800.0
2013-02-22 10:15:00,93.85,93.97,93.79,93.97,8600.0,76.267,76.3645,76.2182,76.3645,8600.0
2013-02-22 10:20:00,93.97,94.06,93.94,93.96,5500.0,76.3645,76.4376,76.3401,76.3564,5500.0
2013-02-22 10:25:00,93.93,93.95,93.87,93.94,4400.0,76.332,76.3482,76.2832,76.3401,4400.0
2013-02-22 10:30:00,93.91,93.95,93.87,93.95,9900.0,76.3157,76.3482,76.2832,76.3482,9900.0
2013-02-22 10:35:00,93.94,94.16,93.94,94.06,16800.0,76.3401,76.5189,76.3401,76.4376,16800.0
2013-02-22 10:40:00,94.02,94.16,94.02,94.16,13400.0,76.4051,76.5189,76.4051,76.5189,13400.0
2013-02-22 10:45:00,94.17,94.17,94.04,94.09,18300.0,76.527,76.527,76.4214,76.462,18300.0
2013-02-22 10:50:00,94.08,94.15,94.07,94.15,2800.0,76.4539,76.5108,76.4457,76.5108,2800.0
2013-02-22 10:55:00,94.11,94.11,93.98,93.99,5000.0,76.4783,76.4783,76.3726,76.3807,5000.0
2013-02-22 11:00:00,93.98,94.05,93.95,94.01,5500.0,76.3726,76.4295,76.3482,76.397,5500.0
2013-02-22 11:05:00,94.05,94.14,94.04,94.14,5700.0,76.4295,76.5026,76.4214,76.5026,5700.0
2013-02-22 11:10:00,94.14,94.14,93.95,94.04,6600.0,76.5026,76.5026,76.3482,76.4214,6600.0
2013-02-22 11:15:00,94.03,94.1,94.02,94.03,6300.0,76.4132,76.4701,76.4051,76.4132,6300.0
2013-02-22 11:20:00,94.08,94.16,94.04,94.16,2200.0,76.4539,76.5189,76.4214,76.5189,2200.0
2013-02-22 11:25:00,94.16,94.24,94.13,94.18,9500.0,76.5189,76.5839,76.4945,76.5351,9500.0
2013-02-22 11:30:00,94.19,94.21,94.16,94.2,5500.0,76.5433,76.5595,76.5189,76.5514,5500.0
2013-02-22 11:35:00,94.22,94.28,94.2,94.27,12700.0,76.5676,76.6164,76.5514,76.6083,12700.0
2013-02-22 11:40:00,94.26,94.26,94.18,94.18,2700.0,76.6002,76.6002,76.5351,76.5351,2700.0
2013-02-22 11:45:00,94.19,94.28,94.17,94.17,7300.0,76.5433,76.6164,76.527,76.527,7300.0
2013-02-22 11:50:00,94.2,94.3,94.19,94.27,5600.0,76.5514,76.6327,76.5433,76.6083,5600.0
2013-02-22 11:55:00,94.25,94.26,94.19,94.26,3900.0,76.592,76.6002,76.5433,76.6002,3900.0
2013-02-22 12:00:00,94.27,94.29,94.25,94.29,3100.0,76.6083,76.6245,76.592,76.6245,3100.0
2013-02-22 12:05:00,94.28,94.4,94.25,94.36,10500.0,76.6164,76.7139,76.592,76.6814,10500.0
2013-02-22 12:10:00,94.35,94.37,94.34,94.36,1700.0,76.6733,76.6895,76.6652,76.6814,1700.0
2013-02-22 12:15:00,94.37,94.4,94.36,94.39,4300.0,76.6895,76.7139,76.6814,76.7058,4300.0
2013-02-22 12:20:00,94.39,94.39,94.35,94.36,3800.0,76.7058,76.7058,76.6733,76.6814,3800.0
2013-02-22 12:25:00,94.34,94.46,94.34,94.39,7900.0,76.6652,76.7627,76.6652,76.7058,7900.0
2013-02-22 12:30:00,94.39,94.45,94.36,94.36,22800.0,76.7058,76.7546,76.6814,76.6814,22800.0
2013-02-22 12:35:00,94.35,94.45,94.34,94.45,6200.0,76.6733,76.7546,76.6652,76.7546,6200.0
2013-02-22 12:40:00,94.48,94.52,94.46,94.49,6600.0,76.7789,76.8114,76.7627,76.7871,6600.0
2013-02-22 12:45:00,94.49,94.56,94.47,94.56,4500.0,76.7871,76.8439,76.7708,76.8439,4500.0
2013-02-22 12:50:00,94.56,94.64,94.56,94.57,8300.0,76.8439,76.909,76.8439,76.8521,8300.0
2013-02-22 12:55:00,94.57,94.64,94.53,94.54,4200.0,76.8521,76.909,76.8196,76.8277,4200.0
2013-02-22 13:00:00,94.53,94.55,94.48,94.49,3900.0,76.8196,76.8358,76.7789,76.7871,3900.0
2013-02-22 13:05:00,94.46,94.46,94.31,94.31,5300.0,76.7627,76.7627,76.6408,76.6408,5300.0
2013-02-22 13:10:00,94.33,94.36,94.3,94.31,5600.0,76.657,76.6814,76.6327,76.6408,5600.0
2013-02-22 13:15:00,94.32,94.4,94.31,94.36,7000.0,76.6489,76.7139,76.6408,76.6814,7000.0
2013-02-22 13:20:00,94.37,94.37,94.29,94.3,3600.0,76.6895,76.6895,76.6245,76.6327,3600.0
2013-02-22 13:25:00,94.29,94.29,94.23,94.25,8300.0,76.6245,76.6245,76.5758,76.592,8300.0
2013-02-22 13:30:00,94.26,94.28,94.26,94.27,3300.0,76.6002,76.6164,76.6002,76.6083,3300.0
2013-02-22 13:35:00,94.27,94.41,94.27,94.41,4300.0,76.6083,76.722,76.6083,76.722,4300.0
2013-02-22 13:40:00,94.43,94.48,94.43,94.46,14900.0,76.7383,76.7789,76.7383,76.7627,14900.0
2013-02-22 13:45:00,94.43,94.48,94.35,94.48,10000.0,76.7383,76.7789,76.6733,76.7789,10000.0
2013-02-22 13:50:00,94.48,94.48,94.38,94.43,18000.0,76.7789,76.7789,76.6977,76.7383,18000.0
2013-02-22 13:55:00,94.39,94.4,94.3,94.39,16700.0,76.7058,76.7139,76.6327,76.7058,16700.0
2013-02-22 14:00:00,94.37,94.39,94.33,94.36,16000.0,76.6895,76.7058,76.657,76.6814,16000.0
2013-02-22 14:05:00,94.38,94.38,94.29,94.29,5400.0,76.6977,76.6977,76.6245,76.6245,5400.0
2013-02-22 14:10:00,94.29,94.31,94.25,94.29,5500.0,76.6245,76.6408,76.592,76.6245,5500.0
2013-02-22 14:15:00,94.31,94.31,94.16,94.18,10500.0,76.6408,76.6408,76.5189,76.5351,10500.0
2013-02-22 14:20:00,94.19,94.26,94.13,94.14,16200.0,76.5433,76.6002,76.4945,76.5026,16200.0
2013-02-22 14:25:00,94.13,94.25,94.12,94.24,9700.0,76.4945,76.592,76.4864,76.5839,9700.0
2013-02-22 14:30:00,94.24,94.26,94.2,94.22,4700.0,76.5839,76.6002,76.5514,76.5676,4700.0
2013-02-22 14:35:00,94.22,94.32,94.22,94.25,4900.0,76.5676,76.6489,76.5676,76.592,4900.0
2013-02-22 14:40:00,94.22,94.23,94.2,94.2,4700.0,76.5676,76.5758,76.5514,76.5514,4700.0
2013-02-22 14:45:00,94.19,94.25,94.16,94.19,15500.0,76.5433,76.592,76.5189,76.5433,15500.0
2013-02-22 14:50:00,94.2,94.38,94.19,94.32,11900.0,76.5514,76.6977,76.5433,76.6489,11900.0
2013-02-22 14:55:00,94.31,94.32,94.27,94.28,9200.0,76.6408,76.6489,76.6083,76.6164,9200.0
2013-02-22 15:00:00,94.27,94.31,94.26,94.31,6600.0,76.6083,76.6408,76.6002,76.6408,6600.0
2013-02-22 15:05:00,94.31,94.4,94.31,94.34,11000.0,76.6408,76.7139,76.6408,76.6652,11000.0
2013-02-22 15:10:00,94.34,94.45,94.32,94.38,7500.0,76.6652,76.7546,76.6489,76.6977,7500.0
2013-02-22 15:15:00,94.36,94.42,94.36,94.36,8100.0,76.6814,76.7302,76.6814,76.6814,8100.0
2013-02-22 15:20:00,94.35,94.35,94.28,94.33,8700.0,76.6733,76.6733,76.6164,76.657,8700.0
2013-02-22 15:25:00,94.33,94.42,94.33,94.41,8500.0,76.657,76.7302,76.657,76.722,8500.0
2013-02-22 15:30:00,94.44,94.5,94.39,94.48,21400.0,76.7464,76.7952,76.7058,76.7789,21400.0
2013-02-22 15:35:00,94.48,94.48,94.4,94.4,19400.0,76.7789,76.7789,76.7139,76.7139,19400.0
2013-02-22 15:40:00,94.41,94.44,94.4,94.44,7800.0,76.722,76.7464,76.7139,76.7464,7800.0
2013-02-22 15:45:00,94.44,94.44,94.41,94.42,9500.0,76.7464,76.7464,76.722,76.7302,9500.0
2013-02-22 15:50:00,94.42,94.49,94.39,94.41,25100.0,76.7302,76.7871,76.7058,76.722,25100.0
2013-02-22 15:55:00,94.4,94.55,94.4,94.55,27400.0,76.7139,76.8358,76.7139,76.8358,27400.0
2013-02-25 09:30:00,95.09,95.25,94.75,94.92,16700.0,77.2746,77.4047,76.9983,77.1365,16700.0
2013-02-25 09:35:00,94.81,94.81,94.41,94.47,5000.0,77.0471,77.0471,76.722,76.7708,5000.0
2013-02-25 09:40:00,94.43,94.48,94.29,94.48,9300.0,76.7383,76.7789,76.6245,76.7789,9300.0
2013-02-25 09:45:00,94.5,94.61,94.36,94.48,6000.0,76.7952,76.8846,76.6814,76.7789,6000.0
2013-02-25 09:50:00,94.47,94.57,94.44,94.53,29600.0,76.7708,76.8521,76.7464,76.8196,29600.0
2013-02-25 09:55:00,94.53,94.77,94.53,94.77,2900.0,76.8196,77.0146,76.8196,77.0146,2900.0
2013-02-25 10:00:00,94.82,94.92,94.67,94.69,10200.0,77.0552,77.1365,76.9333,76.9496,10200.0
2013-02-25 10:05:00,94.72,94.79,94.61,94.63,4800.0,76.974,77.0309,76.8846,76.9008,4800.0
2013-02-25 10:10:00,94.59,94.59,94.43,94.49,6200.0,76.8683,76.8683,76.7383,76.7871,6200.0
2013-02-25 10:15:00,94.49,94.52,94.39,94.46,17900.0,76.7871,76.8114,76.7058,76.7627,17900.0
2013-02-25 10:20:00,94.47,94.5,94.22,94.22,33000.0,76.7708,76.7952,76.5676,76.5676,33000.0
2013-02-25 10:25:00,94.22,94.32,94.1,94.13,8000.0,76.5676,76.6489,76.4701,76.4945,8000.0
2013-02-25 10:30:00,94.2,94.24,94.17,94.21,16000.0,76.5514,76.5839,76.527,76.5595,16000.0
2013-02-25 10:35:00,94.2,94.2,94.03,94.05,8300.0,76.5514,76.5514,76.4132,76.4295,8300.0
2013-02-25 10:40:00,94.06,94.36,94.01,94.36,58300.0,76.4376,76.6814,76.397,76.6814,58300.0
2013-02-25 10:45:00,94.36,94.38,94.1,94.1,3900.0,76.6814,76.6977,76.4701,76.4701,3900.0
2013-02-25 10:50:00,94.1,94.17,93.88,93.98,10000.0,76.4701,76.527,76.2913,76.3726,10000.0
2013-02-25 10:55:00,93.93,94.09,93.92,94.02,5000.0,76.332,76.462,76.3239,76.4051,5000.0
2013-02-25 11:00:00,94.0,94.04,93.8,94.01,17500.0,76.3889,76.4214,76.2263,76.397,17500.0
2013-02-25 11:05:00,93.98,94.07,93.9,94.05,11200.0,76.3726,76.4457,76.3076,76.4295,11200.0
2013-02-25 11:10:00,94.04,94.04,93.93,93.98,8000.0,76.4214,76.4214,76.332,76.3726,8000.0
2013-02-25 11:15:00,93.99,94.14,93.96,94.02,11500.0,76.3807,76.5026,76.3564,76.4051,11500.0
2013-02-25 11:20:00,94.01,94.09,93.94,94.05,24600.0,76.397,76.462,76.3401,76.4295,24600.0
2013-02-25 11:25:00,94.06,94.1,93.92,93.96,26100.0,76.4376,76.4701,76.3239,76.3564,26100.0
2013-02-25 11:30:00,93.98,93.99,93.86,93.86,29600.0,76.3726,76.3807,76.2751,76.2751,29600.0
2013-02-25 11:35:00,93.82,93.82,93.52,93.52,10500.0,76.2426,76.2426,75.9988,75.9988,10500.0
2013-02-25 11:40:00,93.54,93.63,93.51,93.51,6400.0,76.015,76.0882,75.9907,75.9907,6400.0
2013-02-25 11:45:00,93.53,93.61,93.38,93.39,11500.0,76.0069,76.0719,75.885,75.8931,11500.0
2013-02-25 11:50:00,93.39,93.43,93.27,93.43,17000.0,75.8931,75.9257,75.7956,75.9257,17000.0
2013-02-25 11:55:00,93.42,93.47,93.33,93.42,16600.0,75.9175,75.9582,75.8444,75.9175,16600.0
2013-02-25 12:00:00,93.42,93.49,93.37,93.46,18400.0,75.9175,75.9744,75.8769,75.95,18400.0
2013-02-25 12:05:00,93.5,93.65,93.5,93.61,11600.0,75.9825,76.1044,75.9825,76.0719,11600.0
2013-02-25 12:10:00,93.6,93.62,93.55,93.6,22200.0,76.0638,76.0801,76.0232,76.0638,22200.0
2013-02-25 12:15:00,93.6,93.6,93.5,93.54,25500.0,76.0638,76.0638,75.9825,76.015,25500.0
2013-02-25 12:20:00,93.53,93.58,93.52,93.57,2500.0,76.0069,76.0476,75.9988,76.0394,2500.0
2013-02-25 12:25:00,93.54,93.59,93.44,93.52,6500.0,76.015,76.0557,75.9338,75.9988,6500.0
2013-02-25 12:30:00,93.55,93.6,93.39,93.6,16900.0,76.0232,76.0638,75.8931,76.0638,16900.0
2013-02-25 12:35:00,93.63,93.63,93.56,93.58,3500.0,76.0882,76.0882,76.0313,76.0476,3500.0
2013-02-25 12:40:00,93.64,93.65,93.45,93.47,3300.0,76.0963,76.1044,75.9419,75.9582,3300.0
2013-02-25 12:45:00,93.48,93.63,93.48,93.61,3100.0,75.9663,76.0882,75.9663,76.0719,3100.0
2013-02-25 12:50:00,93.62,93.67,93.58,93.61,5300.0,76.0801,76.1207,76.0476,76.0719,5300.0
2013-02-25 12:55:00,93.59,93.63,93.54,93.63,15900.0,76.0557,76.0882,76.015,76.0882,15900.0
2013-02-25 13:00:00,93.63,93.72,93.59,93.59,7100.0,76.0882,76.1613,76.0557,76.0557,7100.0
2013-02-25 13:05:00,93.57,93.57,93.51,93.55,2900.0,76.0394,76.0394,75.9907,76.0232,2900.0
2013-02-25 13:10:00,93.54,93.63,93.54,93.6,4800.0,76.015,76.0882,76.015,76.0638,4800.0
2013-02-25 13:15:00,93.6,93.64,93.44,93.46,13900.0,76.0638,76.0963,75.9338,75.95,13900.0
2013-02-25 13:20:00,93.45,93.45,93.29,93.38,15300.0,75.9419,75.9419,75.8119,75.885,15300.0
2013-02-25 13:25:00,93.38,93.39,93.27,93.27,4900.0,75.885,75.8931,75.7956,75.7956,4900.0
2013-02-25 13:30:00,93.28,93.32,93.19,93.23,10100.0,75.8038,75.8363,75.7306,75.7631,10100.0
2013-02-25 13:35:00,93.22,93.3,93.17,93.18,4600.0,75.755,75.82,75.7144,75.7225,4600.0
2013-02-25 13:40:00,93.22,93.22,93.08,93.15,8800.0,75.755,75.755,75.6412,75.6981,8800.0
2013-02-25 13:45:00,93.14,93.17,92.99,93.04,27700.0,75.69,75.7144,75.5681,75.6087,27700.0
2013-02-25 13:50:00,93.05,93.09,92.86,92.86,27500.0,75.6168,75.6494,75.4624,75.4624,27500.0
2013-02-25 13:55:00,92.88,92.91,92.65,92.69,11800.0,75.4787,75.5031,75.2918,75.3243,11800.0
2013-02-25 14:00:00,92.67,92.72,92.42,92.5,49300.0,75.308,75.3487,75.1049,75.1699,49300.0
2013-02-25 14:05:00,92.5,92.5,92.34,92.4,40200.0,75.1699,75.1699,75.0399,75.0886,40200.0
2013-02-25 14:10:00,92.4,92.48,92.31,92.4,25000.0,75.0886,75.1536,75.0155,75.0886,25000.0
2013-02-25 14:15:00,92.39,92.42,92.26,92.35,24600.0,75.0805,75.1049,74.9749,75.048,24600.0
2013-02-25 14:20:00,92.34,92.38,92.24,92.24,24000.0,75.0399,75.0724,74.9586,74.9586,24000.0
2013-02-25 14:25:00,92.28,92.32,92.21,92.23,27400.0,74.9911,75.0236,74.9342,74.9505,27400.0
2013-02-25 14:30:00,92.29,92.35,92.22,92.32,27600.0,74.9992,75.048,74.9424,75.0236,27600.0
2013-02-25 14:35:00,92.35,92.42,92.33,92.4,9000.0,75.048,75.1049,75.0317,75.0886,9000.0
2013-02-25 14:40:00,92.4,92.52,92.37,92.5,9700.0,75.0886,75.1861,75.0642,75.1699,9700.0
2013-02-25 14:45:00,92.52,92.52,92.17,92.21,20400.0,75.1861,75.1861,74.9017,74.9342,20400.0
2013-02-25 14:50:00,92.23,92.35,92.23,92.35,10900.0,74.9505,75.048,74.9505,75.048,10900.0
2013-02-25 14:55:00,92.36,92.55,92.36,92.41,14100.0,75.0561,75.2105,75.0561,75.0968,14100.0
2013-02-25 15:00:00,92.41,92.48,92.35,92.46,31700.0,75.0968,75.1536,75.048,75.1374,31700.0
2013-02-25 15:05:00,92.47,92.49,92.22,92.25,33000.0,75.1455,75.1618,74.9424,74.9667,33000.0
2013-02-25 15:10:00,92.24,92.3,92.07,92.15,45000.0,74.9586,75.0074,74.8205,74.8855,45000.0
2013-02-25 15:15:00,92.11,92.14,91.96,92.01,16600.0,74.853,74.8773,74.7311,74.7717,16600.0
2013-02-25 15:20:00,91.98,92.0,91.88,91.88,15400.0,74.7473,74.7636,74.6661,74.6661,15400.0
2013-02-25 15:25:00,91.91,91.95,91.62,91.65,27500.0,74.6904,74.7229,74.4548,74.4791,27500.0
2013-02-25 15:30:00,91.65,91.75,91.49,91.66,41900.0,74.4791,74.5604,74.3491,74.4873,41900.0
2013-02-25 15:35:00,91.66,91.69,91.41,91.43,34700.0,74.4873,74.5116,74.2841,74.3004,34700.0
2013-02-25 15:40:00,91.43,91.54,91.32,91.33,42600.0,74.3004,74.3898,74.211,74.2191,42600.0
2013-02-25 15:45:00,91.32,91.49,91.17,91.17,53600.0,74.211,74.3491,74.0891,74.0891,53600.0
2013-02-25 15:50:00,91.15,91.3,90.95,91.05,71100.0,74.0728,74.1947,73.9103,73.9916,71100.0
2013-02-25 15:55:00,91.06,91.11,90.83,90.9,118100.0,73.9997,74.0403,73.8128,73.8697,118100.0
2013-02-26 09:30:00,91.63,91.71,91.33,91.33,22500.0,74.4629,74.5279,74.2191,74.2191,22500.0
2013-02-26 09:35:00,91.33,91.63,91.18,91.57,15200.0,74.2191,74.4629,74.0972,74.4141,15200.0
2013-02-26 09:40:00,91.57,91.71,91.26,91.26,20100.0,74.4141,74.5279,74.1622,74.1622,20100.0
2013-02-26 09:45:00,91.26,91.46,91.18,91.46,13500.0,74.1622,74.3247,74.0972,74.3247,13500.0
2013-02-26 09:50:00,91.46,91.6,91.43,91.46,20400.0,74.3247,74.4385,74.3004,74.3247,20400.0
2013-02-26 09:55:00,91.48,91.57,91.26,91.57,21500.0,74.341,74.4141,74.1622,74.4141,21500.0
2013-02-26 10:00:00,91.61,92.25,91.61,92.25,21800.0,74.4466,74.9667,74.4466,74.9667,21800.0
2013-02-26 10:05:00,92.27,92.27,91.78,91.81,7500.0,74.983,74.983,74.5848,74.6092,7500.0
2013-02-26 10:10:00,91.8,91.85,91.65,91.73,20100.0,74.601,74.6417,74.4791,74.5442,20100.0
2013-02-26 10:15:00,91.76,91.97,91.72,91.97,14900.0,74.5685,74.7392,74.536,74.7392,14900.0
2013-02-26 10:20:00,91.98,91.98,91.65,91.75,28100.0,74.7473,74.7473,74.4791,74.5604,28100.0
2013-02-26 10:25:00,91.74,91.83,91.5,91.5,10400.0,74.5523,74.6254,74.3572,74.3572,10400.0
2013-02-26 10:30:00,91.47,91.47,91.15,91.15,18700.0,74.3329,74.3329,74.0728,74.0728,18700.0
2013-02-26 10:35:00,91.17,91.25,91.15,91.21,31100.0,74.0891,74.1541,74.0728,74.1216,31100.0
2013-02-26 10:40:00,91.22,91.36,91.16,91.25,48400.0,74.1297,74.2435,74.0809,74.1541,48400.0
2013-02-26 10:45:00,91.19,91.45,91.09,91.42,68300.0,74.1053,74.3166,74.0241,74.2922,68300.0
2013-02-26 10:50:00,91.41,91.41,91.26,91.38,28900.0,74.2841,74.2841,74.1622,74.2597,28900.0
2013-02-26 10:55:00,91.37,91.38,91.2,91.31,89800.0,74.2516,74.2597,74.1135,74.2028,89800.0
2013-02-26 11:00:00,91.26,91.34,91.1,91.17,34600.0,74.1622,74.2272,74.0322,74.0891,34600.0
2013-02-26 11:05:00,91.17,91.23,91.11,91.13,35800.0,74.0891,74.1378,74.0403,74.0566,35800.0
2013-02-26 11:10:00,91.11,91.21,91.04,91.07,7900.0,74.0403,74.1216,73.9834,74.0078,7900.0
2013-02-26 11:15:00,91.06,91.29,91.06,91.23,4500.0,73.9997,74.1866,73.9997,74.1378,4500.0
2013-02-26 11:20:00,91.24,91.35,91.09,91.18,8900.0,74.146,74.2353,74.0241,74.0972,8900.0
2013-02-26 11:25:00,91.18,91.26,91.11,91.14,5800.0,74.0972,74.1622,74.0403,74.0647,5800.0
2013-02-26 11:30:00,91.13,91.46,91.13,91.33,23600.0,74.0566,74.3247,74.0566,74.2191,23600.0
2013-02-26 11:35:00,91.32,91.34,91.16,91.24,11700.0,74.211,74.2272,74.0809,74.146,11700.0
2013-02-26 11:40:00,91.23,91.3,91.08,91.14,9400.0,74.1378,74.1947,74.0159,74.0647,9400.0
2013-02-26 11:45:00,91.12,91.18,91.04,91.18,5500.0,74.0484,74.0972,73.9834,74.0972,5500.0
2013-02-26 11:50:00,91.19,91.34,91.19,91.32,14900.0,74.1053,74.2272,74.1053,74.211,14900.0
2013-02-26 11:55:00,91.3,91.31,91.18,91.22,24300.0,74.1947,74.2028,74.0972,74.1297,24300.0
2013-02-26 12:00:00,91.22,91.31,91.18,91.3,32600.0,74.1297,74.2028,74.0972,74.1947,32600.0
2013-02-26 12:05:00,91.29,91.39,91.26,91.35,36100.0,74.1866,74.2679,74.1622,74.2353,36100.0
2013-02-26 12:10:00,91.35,91.37,91.24,91.28,26100.0,74.2353,74.2516,74.146,74.1785,26100.0
2013-02-26 12:15:00,91.3,91.34,91.1,91.1,9800.0,74.1947,74.2272,74.0322,74.0322,9800.0
2013-02-26 12:20:00,91.09,91.25,91.07,91.25,3900.0,74.0241,74.1541,74.0078,74.1541,3900.0
2013-02-26 12:25:00,91.26,91.37,91.26,91.27,10100.0,74.1622,74.2516,74.1622,74.1703,10100.0
2013-02-26 12:30:00,91.25,91.35,91.18,91.31,21600.0,74.1541,74.2353,74.0972,74.2028,21600.0
2013-02-26 12:35:00,91.28,91.4,91.26,91.4,17700.0,74.1785,74.276,74.1622,74.276,17700.0
2013-02-26 12:40:00,91.42,91.47,91.31,91.39,20000.0,74.2922,74.3329,74.2028,74.2679,20000.0
2013-02-26 12:45:00,91.41,91.57,91.36,91.51,22400.0,74.2841,74.4141,74.2435,74.3654,22400.0
2013-02-26 12:50:00,91.51,91.54,91.43,91.43,5300.0,74.3654,74.3898,74.3004,74.3004,5300.0
2013-02-26 12:55:00,91.45,91.55,91.45,91.48,14700.0,74.3166,74.3979,74.3166,74.341,14700.0
2013-02-26 13:00:00,91.48,91.57,91.43,91.48,37400.0,74.341,74.4141,74.3004,74.341,37400.0
2013-02-26 13:05:00,91.54,91.54,91.43,91.45,7400.0,74.3898,74.3898,74.3004,74.3166,7400.0
2013-02-26 13:10:00,91.47,91.47,91.31,91.32,16200.0,74.3329,74.3329,74.2028,74.211,16200.0
2013-02-26 13:15:00,91.34,91.41,91.28,91.28,14000.0,74.2272,74.2841,74.1785,74.1785,14000.0
2013-02-26 13:20:00,91.31,91.36,91.22,91.36,6400.0,74.2028,74.2435,74.1297,74.2435,6400.0
2013-02-26 13:25:00,91.36,91.44,91.3,91.3,3800.0,74.2435,74.3085,74.1947,74.1947,3800.0
2013-02-26 13:30:00,91.29,91.61,91.29,91.49,20500.0,74.1866,74.4466,74.1866,74.3491,20500.0
2013-02-26 13:35:00,91.48,91.62,91.46,91.57,9100.0,74.341,74.4548,74.3247,74.4141,9100.0
2013-02-26 13:40:00,91.55,91.66,91.54,91.55,3800.0,74.3979,74.4873,74.3898,74.3979,3800.0
2013-02-26 13:45:00,91.59,91.67,91.57,91.6,5000.0,74.4304,74.4954,74.4141,74.4385,5000.0
2013-02-26 13:50:00,91.62,91.68,91.6,91.68,24800.0,74.4548,74.5035,74.4385,74.5035,24800.0
2013-02-26 13:55:00,91.68,91.68,91.59,91.59,15600.0,74.5035,74.5035,74.4304,74.4304,15600.0
2013-02-26 14:00:00,91.61,91.67,91.59,91.63,20000.0,74.4466,74.4954,74.4304,74.4629,20000.0
2013-02-26 14:05:00,91.66,91.75,91.52,91.55,23500.0,74.4873,74.5604,74.3735,74.3979,23500.0
2013-02-26 14:10:00,91.57,91.63,91.53,91.63,8200.0,74.4141,74.4629,74.3816,74.4629,8200.0
2013-02-26 14:15:00,91.63,91.63,91.48,91.5,7100.0,74.4629,74.4629,74.341,74.3572,7100.0
2013-02-26 14:20:00,91.51,91.69,91.51,91.63,18300.0,74.3654,74.5116,74.3654,74.4629,18300.0
2013-02-26 14:25:00,91.67,91.72,91.56,91.71,8600.0,74.4954,74.536,74.406,74.5279,8600.0
2013-02-26 14:30:00,91.72,91.74,91.64,91.73,8400.0,74.536,74.5523,74.471,74.5442,8400.0
2013-02-26 14:35:00,91.73,91.83,91.7,91.73,4900.0,74.5442,74.6254,74.5198,74.5442,4900.0
2013-02-26 14:40:00,91.72,91.72,91.59,91.63,4900.0,74.536,74.536,74.4304,74.4629,4900.0
2013-02-26 14:45:00,91.64,91.66,91.5,91.5,13800.0,74.471,74.4873,74.3572,74.3572,13800.0
2013-02-26 14:50:00,91.52,91.56,91.49,91.49,9800.0,74.3735,74.406,74.3491,74.3491,9800.0
2013-02-26 14:55:00,91.49,91.69,91.49,91.56,10900.0,74.3491,74.5116,74.3491,74.406,10900.0
2013-02-26 15:00:00,91.59,91.72,91.59,91.6,6200.0,74.4304,74.536,74.4304,74.4385,6200.0
2013-02-26 15:05:00,91.6,91.65,91.56,91.62,6000.0,74.4385,74.4791,74.406,74.4548,6000.0
2013-02-26 15:10:00,91.63,91.63,91.47,91.58,14300.0,74.4629,74.4629,74.3329,74.4223,14300.0
2013-02-26 15:15:00,91.58,91.61,91.48,91.55,12700.0,74.4223,74.4466,74.341,74.3979,12700.0
2013-02-26 15:20:00,91.54,91.59,91.48,91.51,19200.0,74.3898,74.4304,74.341,74.3654,19200.0
2013-02-26 15:25:00,91.5,91.56,91.49,91.55,30200.0,74.3572,74.406,74.3491,74.3979,30200.0
2013-02-26 15:30:00,91.55,91.55,91.46,91.47,27100.0,74.3979,74.3979,74.3247,74.3329,27100.0
2013-02-26 15:35:00,91.47,91.54,91.45,91.53,16800.0,74.3329,74.3898,74.3166,74.3816,16800.0
2013-02-26 15:40:00,91.53,91.65,91.51,91.63,92800.0,74.3816,74.4791,74.3654,74.4629,92800.0
2013-02-26 15:45:00,91.63,91.75,91.57,91.71,24800.0,74.4629,74.5604,74.4141,74.5279,24800.0
2013-02-26 15:50:00,91.74,91.82,91.67,91.72,26400.0,74.5523,74.6173,74.4954,74.536,26400.0
2013-02-26 15:55:00,91.72,91.73,91.54,91.65,36900.0,74.536,74.5442,74.3898,74.4791,36900.0
2013-02-27 09:30:00,91.5,91.86,91.45,91.65,6800.0,74.3572,74.6498,74.3166,74.4791,6800.0
2013-02-27 09:35:00,91.7,91.81,91.62,91.8,3300.0,74.5198,74.6092,74.4548,74.601,3300.0
2013-02-27 09:40:00,92.04,92.46,92.04,92.31,10500.0,74.7961,75.1374,74.7961,75.0155,10500.0
2013-02-27 09:45:00,92.25,92.25,92.07,92.07,10400.0,74.9667,74.9667,74.8205,74.8205,10400.0
2013-02-27 09:50:00,92.04,92.37,92.04,92.31,5800.0,74.7961,75.0642,74.7961,75.0155,5800.0
2013-02-27 09:55:00,92.33,92.33,92.14,92.18,5400.0,75.0317,75.0317,74.8773,74.9098,5400.0
2013-02-27 10:00:00,92.18,92.46,92.18,92.35,8900.0,74.9098,75.1374,74.9098,75.048,8900.0
2013-02-27 10:05:00,92.36,92.56,92.36,92.54,30000.0,75.0561,75.2187,75.0561,75.2024,30000.0
2013-02-27 10:10:00,92.54,92.73,92.54,92.69,19100.0,75.2024,75.3568,75.2024,75.3243,19100.0
2013-02-27 10:15:00,92.7,92.84,92.7,92.84,9900.0,75.3324,75.4462,75.3324,75.4462,9900.0
2013-02-27 10:20:00,92.84,93.08,92.75,93.03,34500.0,75.4462,75.6412,75.3731,75.6006,34500.0
2013-02-27 10:25:00,93.02,93.1,92.9,93.08,20700.0,75.5925,75.6575,75.495,75.6412,20700.0
2013-02-27 10:30:00,93.01,93.34,93.0,93.27,19800.0,75.5843,75.8525,75.5762,75.7956,19800.0
2013-02-27 10:35:00,93.3,93.64,93.3,93.58,23800.0,75.82,76.0963,75.82,76.0476,23800.0
2013-02-27 10:40:00,93.57,93.57,93.37,93.4,15400.0,76.0394,76.0394,75.8769,75.9013,15400.0
2013-02-27 10:45:00,93.36,93.37,93.14,93.14,3100.0,75.8688,75.8769,75.69,75.69,3100.0
2013-02-27 10:50:00,93.11,93.11,93.02,93.05,8400.0,75.6656,75.6656,75.5925,75.6168,8400.0
2013-02-27 10:55:00,93.02,93.15,92.98,93.1,18400.0,75.5925,75.6981,75.56,75.6575,18400.0
2013-02-27 11:00:00,93.11,93.47,93.08,93.41,24500.0,75.6656,75.9582,75.6412,75.9094,24500.0
2013-02-27 11:05:00,93.43,93.48,93.34,93.38,9600.0,75.9257,75.9663,75.8525,75.885,9600.0
2013-02-27 11:10:00,93.41,93.45,93.3,93.38,15000.0,75.9094,75.9419,75.82,75.885,15000.0
2013-02-27 11:15:00,93.36,93.38,93.28,93.36,4500.0,75.8688,75.885,75.8038,75.8688,4500.0
2013-02-27 11:20:00,93.37,93.4,93.18,93.2,7100.0,75.8769,75.9013,75.7225,75.7387,7100.0
2013-02-27 11:25:00,93.23,93.23,93.08,93.19,5300.0,75.7631,75.7631,75.6412,75.7306,5300.0
2013-02-27 11:30:00,93.19,93.24,93.07,93.08,11200.0,75.7306,75.7713,75.6331,75.6412,11200.0
2013-02-27 11:35:00,93.08,93.22,93.08,93.22,5500.0,75.6412,75.755,75.6412,75.755,5500.0
2013-02-27 11:40:00,93.24,93.3,93.2,93.2,2200.0,75.7713,75.82,75.7387,75.7387,2200.0
2013-02-27 11:45:00,93.21,93.29,93.21,93.29,3100.0,75.7469,75.8119,75.7469,75.8119,3100.0
2013-02-27 11:50:00,93.29,93.41,93.24,93.24,23200.0,75.8119,75.9094,75.7713,75.7713,23200.0
2013-02-27 11:55:00,93.24,93.31,93.22,93.26,6200.0,75.7713,75.8281,75.755,75.7875,6200.0
2013-02-27 12:00:00,93.25,93.25,93.17,93.24,5800.0,75.7794,75.7794,75.7144,75.7713,5800.0
2013-02-27 12:05:00,93.24,93.3,93.22,93.26,13500.0,75.7713,75.82,75.755,75.7875,13500.0
2013-02-27 12:10:00,93.26,93.26,93.12,93.15,7700.0,75.7875,75.7875,75.6737,75.6981,7700.0
2013-02-27 12:15:00,93.15,93.2,93.09,93.18,14800.0,75.6981,75.7387,75.6494,75.7225,14800.0
2013-02-27 12:20:00,93.18,93.2,93.06,93.11,40800.0,75.7225,75.7387,75.625,75.6656,40800.0
2013-02-27 12:25:00,93.11,93.14,93.05,93.07,9200.0,75.6656,75.69,75.6168,75.6331,9200.0
2013-02-27 12:30:00,93.08,93.19,93.08,93.14,10300.0,75.6412,75.7306,75.6412,75.69,10300.0
2013-02-27 12:35:00,93.11,93.19,92.97,92.98,16100.0,75.6656,75.7306,75.5518,75.56,16100.0
2013-02-27 12:40:00,93.02,93.02,92.96,92.98,5500.0,75.5925,75.5925,75.5437,75.56,5500.0
2013-02-27 12:45:00,93.0,93.03,92.97,92.97,8700.0,75.5762,75.6006,75.5518,75.5518,8700.0
2013-02-27 12:50:00,92.95,92.99,92.95,92.97,4800.0,75.5356,75.5681,75.5356,75.5518,4800.0
2013-02-27 12:55:00,92.95,93.0,92.9,92.91,29000.0,75.5356,75.5762,75.495,75.5031,29000.0
2013-02-27 13:00:00,92.92,92.95,92.82,92.83,17600.0,75.5112,75.5356,75.4299,75.4381,17600.0
2013-02-27 13:05:00,92.86,92.92,92.79,92.85,18300.0,75.4624,75.5112,75.4056,75.4543,18300.0
2013-02-27 13:10:00,92.83,92.86,92.74,92.84,23400.0,75.4381,75.4624,75.3649,75.4462,23400.0
2013-02-27 13:15:00,92.82,92.85,92.73,92.73,9400.0,75.4299,75.4543,75.3568,75.3568,9400.0
2013-02-27 13:20:00,92.75,92.77,92.67,92.69,9500.0,75.3731,75.3893,75.308,75.3243,9500.0
2013-02-27 13:25:00,92.69,92.76,92.68,92.76,9900.0,75.3243,75.3812,75.3162,75.3812,9900.0
2013-02-27 13:30:00,92.78,92.81,92.76,92.79,10000.0,75.3974,75.4218,75.3812,75.4056,10000.0
2013-02-27 13:35:00,92.81,92.9,92.8,92.9,9000.0,75.4218,75.495,75.4137,75.495,9000.0
2013-02-27 13:40:00,92.9,92.93,92.86,92.88,11800.0,75.495,75.5193,75.4624,75.4787,11800.0
2013-02-27 13:45:00,92.9,92.9,92.83,92.85,5500.0,75.495,75.495,75.4381,75.4543,5500.0
2013-02-27 13:50:00,92.84,92.91,92.84,92.85,6600.0,75.4462,75.5031,75.4462,75.4543,6600.0
2013-02-27 13:55:00,92.86,92.9,92.84,92.85,6500.0,75.4624,75.495,75.4462,75.4543,6500.0
2013-02-27 14:00:00,92.86,92.91,92.85,92.89,3200.0,75.4624,75.5031,75.4543,75.4868,3200.0
2013-02-27 14:05:00,92.91,92.92,92.84,92.91,24400.0,75.5031,75.5112,75.4462,75.5031,24400.0
2013-02-27 14:10:00,92.9,93.07,92.9,93.04,18200.0,75.495,75.6331,75.495,75.6087,18200.0
2013-02-27 14:15:00,93.05,93.08,93.03,93.05,6400.0,75.6168,75.6412,75.6006,75.6168,6400.0
2013-02-27 14:20:00,93.05,93.1,92.98,93.08,12300.0,75.6168,75.6575,75.56,75.6412,12300.0
2013-02-27 14:25:00,93.08,93.15,93.07,93.08,7200.0,75.6412,75.6981,75.6331,75.6412,7200.0
2013-02-27 14:30:00,93.06,93.07,93.03,93.05,6000.0,75.625,75.6331,75.6006,75.6168,6000.0
2013-02-27 14:35:00,93.05,93.16,93.04,93.16,11200.0,75.6168,75.7062,75.6087,75.7062,11200.0
2013-02-27 14:40:00,93.17,93.29,93.11,93.29,28300.0,75.7144,75.8119,75.6656,75.8119,28300.0
2013-02-27 14:45:00,93.3,93.44,93.27,93.42,36400.0,75.82,75.9338,75.7956,75.9175,36400.0
2013-02-27 14:50:00,93.4,93.44,93.36,93.42,11300.0,75.9013,75.9338,75.8688,75.9175,11300.0
2013-02-27 14:55:00,93.41,93.51,93.37,93.51,18100.0,75.9094,75.9907,75.8769,75.9907,18100.0
2013-02-27 15:00:00,93.49,93.49,93.33,93.37,13600.0,75.9744,75.9744,75.8444,75.8769,13600.0
2013-02-27 15:05:00,93.37,93.49,93.36,93.48,8300.0,75.8769,75.9744,75.8688,75.9663,8300.0
2013-02-27 15:10:00,93.48,93.65,93.48,93.63,17900.0,75.9663,76.1044,75.9663,76.0882,17900.0
2013-02-27 15:15:00,93.61,93.68,93.6,93.66,9200.0,76.0719,76.1288,76.0638,76.1126,9200.0
2013-02-27 15:20:00,93.66,93.73,93.66,93.69,10300.0,76.1126,76.1694,76.1126,76.1369,10300.0
2013-02-27 15:25:00,93.7,93.75,93.58,93.6,27100.0,76.1451,76.1857,76.0476,76.0638,27100.0
2013-02-27 15:30:00,93.61,93.68,93.58,93.68,16100.0,76.0719,76.1288,76.0476,76.1288,16100.0
2013-02-27 15:35:00,93.7,93.74,93.65,93.74,15800.0,76.1451,76.1776,76.1044,76.1776,15800.0
2013-02-27 15:40:00,93.73,93.77,93.61,93.67,28400.0,76.1694,76.202,76.0719,76.1207,28400.0
2013-02-27 15:45:00,93.69,93.73,93.56,93.58,23100.0,76.1369,76.1694,76.0313,76.0476,23100.0
2013-02-27 15:50:00,93.6,93.67,93.54,93.64,25000.0,76.0638,76.1207,76.015,76.0963,25000.0
2013-02-27 15:55:00,93.63,93.63,93.48,93.55,26700.0,76.0882,76.0882,75.9663,76.0232,26700.0
2013-02-28 09:30:00,93.65,93.65,93.06,93.08,10500.0,76.1044,76.1044,75.625,75.6412,10500.0
2013-02-28 09:35:00,93.19,93.68,93.14,93.58,8300.0,75.7306,76.1288,75.69,76.0476,8300.0
2013-02-28 09:40:00,93.67,94.03,93.49,94.03,13200.0,76.1207,76.4132,75.9744,76.4132,13200.0
2013-02-28 09:45:00,94.04,94.61,93.94,94.6,25400.0,76.4214,76.8846,76.3401,76.8765,25400.0
2013-02-28 09:50:00,94.56,94.6,94.34,94.5,24000.0,76.8439,76.8765,76.6652,76.7952,24000.0
2013-02-28 09:55:00,94.5,94.5,94.13,94.31,10000.0,76.7952,76.7952,76.4945,76.6408,10000.0
2013-02-28 10:00:00,94.25,94.38,93.99,94.06,11100.0,76.592,76.6977,76.3807,76.4376,11100.0
2013-02-28 10:05:00,94.08,94.2,94.06,94.19,20800.0,76.4539,76.5514,76.4376,76.5433,20800.0
2013-02-28 10:10:00,94.2,94.36,94.13,94.29,7500.0,76.5514,76.6814,76.4945,76.6245,7500.0
2013-02-28 10:15:00,94.33,94.38,94.17,94.22,8400.0,76.657,76.6977,76.527,76.5676,8400.0
2013-02-28 10:20:00,94.23,94.26,94.15,94.19,7800.0,76.5758,76.6002,76.5108,76.5433,7800.0
2013-02-28 10:25:00,94.12,94.15,94.04,94.14,3900.0,76.4864,76.5108,76.4214,76.5026,3900.0
2013-02-28 10:30:00,94.13,94.13,94.01,94.05,4500.0,76.4945,76.4945,76.397,76.4295,4500.0
2013-02-28 10:35:00,94.04,94.07,93.97,93.97,2700.0,76.4214,76.4457,76.3645,76.3645,2700.0
2013-02-28 10:40:00,93.97,93.97,93.75,93.82,10200.0,76.3645,76.3645,76.1857,76.2426,10200.0
2013-02-28 10:45:00,93.84,93.86,93.66,93.7,3100.0,76.2588,76.2751,76.1126,76.1451,3100.0
2013-02-28 10:50:00,93.72,93.72,93.48,93.52,23300.0,76.1613,76.1613,75.9663,75.9988,23300.0
2013-02-28 10:55:00,93.49,93.55,93.44,93.51,29300.0,75.9744,76.0232,75.9338,75.9907,29300.0
2013-02-28 11:00:00,93.49,93.61,93.43,93.61,3600.0,75.9744,76.0719,75.9257,76.0719,3600.0
2013-02-28 11:05:00,93.62,93.88,93.62,93.87,5000.0,76.0801,76.2913,76.0801,76.2832,5000.0
2013-02-28 11:10:00,93.85,93.94,93.84,93.89,4700.0,76.267,76.3401,76.2588,76.2995,4700.0
2013-02-28 11:15:00,93.87,94.01,93.85,93.92,26600.0,76.2832,76.397,76.267,76.3239,26600.0
2013-02-28 11:20:00,93.95,94.14,93.95,94.08,9600.0,76.3482,76.5026,76.3482,76.4539,9600.0
2013-02-28 11:25:00,94.07,94.17,94.0,94.17,4900.0,76.4457,76.527,76.3889,76.527,4900.0
2013-02-28 11:30:00,94.17,94.21,94.07,94.14,26500.0,76.527,76.5595,76.4457,76.5026,26500.0
2013-02-28 11:35:00,94.15,94.18,94.02,94.06,14600.0,76.5108,76.5351,76.4051,76.4376,14600.0
2013-02-28 11:40:00,94.04,94.11,94.02,94.11,4500.0,76.4214,76.4783,76.4051,76.4783,4500.0
2013-02-28 11:45:00,94.11,94.11,94.02,94.04,2800.0,76.4783,76.4783,76.4051,76.4214,2800.0
2013-02-28 11:50:00,94.07,94.09,94.05,94.06,2000.0,76.4457,76.462,76.4295,76.4376,2000.0
2013-02-28 11:55:00,94.0,94.07,93.98,94.06,3000.0,76.3889,76.4457,76.3726,76.4376,3000.0
2013-02-28 12:00:00,94.04,94.12,94.01,94.1,3900.0,76.4214,76.4864,76.397,76.4701,3900.0
2013-02-28 12:05:00,94.11,94.11,94.04,94.06,4900.0,76.4783,76.4783,76.4214,76.4376,4900.0
2013-02-28 12:10:00,94.06,94.06,93.94,93.97,3800.0,76.4376,76.4376,76.3401,76.3645,3800.0
2013-02-28 12:15:00,93.96,93.99,93.93,93.99,3100.0,76.3564,76.3807,76.332,76.3807,3100.0
2013-02-28 12:20:00,94.0,94.1,94.0,94.1,4600.0,76.3889,76.4701,76.3889,76.4701,4600.0
2013-02-28 12:25:00,94.09,94.15,94.06,94.12,10100.0,76.462,76.5108,76.4376,76.4864,10100.0
2013-02-28 12:30:00,94.09,94.16,94.09,94.14,2300.0,76.462,76.5189,76.462,76.5026,2300.0
2013-02-28 12:35:00,94.18,94.26,94.18,94.25,6500.0,76.5351,76.6002,76.5351,76.592,6500.0
2013-02-28 12:40:00,94.25,94.37,94.24,94.36,5200.0,76.592,76.6895,76.5839,76.6814,5200.0
2013-02-28 12:45:00,94.33,94.34,94.27,94.32,3200.0,76.657,76.6652,76.6083,76.6489,3200.0
2013-02-28 12:50:00,94.29,94.29,94.26,94.27,2700.0,76.6245,76.6245,76.6002,76.6083,2700.0
2013-02-28 12:55:00,94.29,94.29,94.2,94.2,4600.0,76.6245,76.6245,76.5514,76.5514,4600.0
2013-02-28 13:00:00,94.21,94.34,94.2,94.32,18400.0,76.5595,76.6652,76.5514,76.6489,18400.0
2013-02-28 13:05:00,94.31,94.32,94.25,94.3,33000.0,76.6408,76.6489,76.592,76.6327,33000.0
2013-02-28 13:10:00,94.3,94.39,94.28,94.37,22600.0,76.6327,76.7058,76.6164,76.6895,22600.0
2013-02-28 13:15:00,94.37,94.68,94.36,94.68,48600.0,76.6895,76.9415,76.6814,76.9415,48600.0
2013-02-28 13:20:00,94.65,94.81,94.63,94.79,21900.0,76.9171,77.0471,76.9008,77.0309,21900.0
2013-02-28 13:25:00,94.78,94.88,94.78,94.85,5300.0,77.0227,77.104,77.0227,77.0796,5300.0
2013-02-28 13:30:00,94.83,94.84,94.73,94.82,12600.0,77.0634,77.0715,76.9821,77.0552,12600.0
2013-02-28 13:35:00,94.84,94.92,94.82,94.85,8900.0,77.0715,77.1365,77.0552,77.0796,8900.0
2013-02-28 13:40:00,94.84,94.93,94.83,94.93,14500.0,77.0715,77.1446,77.0634,77.1446,14500.0
2013-02-28 13:45:00,94.91,95.03,94.9,95.01,11500.0,77.1284,77.2259,77.1202,77.2096,11500.0
2013-02-28 13:50:00,95.04,95.04,94.92,95.0,10200.0,77.234,77.234,77.1365,77.2015,10200.0
2013-02-28 13:55:00,94.99,95.01,94.85,94.88,10300.0,77.1934,77.2096,77.0796,77.104,10300.0
2013-02-28 14:00:00,94.89,94.95,94.86,94.93,9000.0,77.1121,77.1609,77.0877,77.1446,9000.0
2013-02-28 14:05:00,94.91,95.06,94.91,95.06,4500.0,77.1284,77.2503,77.1284,77.2503,4500.0
2013-02-28 14:10:00,95.08,95.14,95.06,95.14,11000.0,77.2665,77.3153,77.2503,77.3153,11000.0
2013-02-28 14:15:00,95.14,95.15,95.1,95.14,4900.0,77.3153,77.3234,77.2828,77.3153,4900.0
2013-02-28 14:20:00,95.12,95.14,95.09,95.14,4500.0,77.299,77.3153,77.2746,77.3153,4500.0
2013-02-28 14:25:00,95.13,95.2,95.13,95.17,7300.0,77.3072,77.364,77.3072,77.3397,7300.0
2013-02-28 14:30:00,95.2,95.26,95.06,95.09,10400.0,77.364,77.4128,77.2503,77.2746,10400.0
2013-02-28 14:35:00,95.07,95.08,95.01,95.06,9400.0,77.2584,77.2665,77.2096,77.2503,9400.0
2013-02-28 14:40:00,95.02,95.09,94.99,95.07,8900.0,77.2178,77.2746,77.1934,77.2584,8900.0
2013-02-28 14:45:00,95.03,95.11,94.98,95.08,16000.0,77.2259,77.2909,77.1853,77.2665,16000.0
2013-02-28 14:50:00,95.07,95.08,95.0,95.02,6700.0,77.2584,77.2665,77.2015,77.2178,6700.0
2013-02-28 14:55:00,95.03,95.07,94.99,95.04,4500.0,77.2259,77.2584,77.1934,77.234,4500.0
2013-02-28 15:00:00,95.03,95.03,94.94,94.94,11300.0,77.2259,77.2259,77.1528,77.1528,11300.0
2013-02-28 15:05:00,94.94,94.95,94.84,94.9,12600.0,77.1528,77.1609,77.0715,77.1202,12600.0
2013-02-28 15:10:00,94.9,94.9,94.76,94.76,12100.0,77.1202,77.1202,77.0065,77.0065,12100.0
2013-02-28 15:15:00,94.76,94.81,94.68,94.75,12200.0,77.0065,77.0471,76.9415,76.9983,12200.0
2013-02-28 15:20:00,94.76,94.84,94.73,94.79,9500.0,77.0065,77.0715,76.9821,77.0309,9500.0
2013-02-28 15:25:00,94.78,94.82,94.7,94.76,15100.0,77.0227,77.0552,76.9577,77.0065,15100.0
2013-02-28 15:30:00,94.76,94.79,94.66,94.74,11400.0,77.0065,77.0309,76.9252,76.9902,11400.0
2013-02-28 15:35:00,94.73,94.85,94.69,94.78,14200.0,76.9821,77.0796,76.9496,77.0227,14200.0
2013-02-28 15:40:00,94.79,94.81,94.66,94.73,11500.0,77.0309,77.0471,76.9252,76.9821,11500.0
2013-02-28 15:45:00,94.73,94.88,94.68,94.84,16400.0,76.9821,77.104,76.9415,77.0715,16400.0
2013-02-28 15:50:00,94.83,94.83,94.68,94.69,20600.0,77.0634,77.0634,76.9415,76.9496,20600.0
2013-02-28 15:55:00,94.69,94.72,94.47,94.47,44900.0,76.9496,76.974,76.7708,76.7708,44900.0
2013-03-01 09:30:00,93.82,93.95,93.16,93.34,32800.0,76.2426,76.3482,75.7062,75.8525,32800.0
2013-03-01 09:35:00,93.36,93.42,92.76,92.76,18500.0,75.8688,75.9175,75.3812,75.3812,18500.0
2013-03-01 09:40:00,92.78,93.12,92.75,93.12,9800.0,75.3974,75.6737,75.3731,75.6737,9800.0
2013-03-01 09:45:00,93.14,93.37,93.08,93.33,5800.0,75.69,75.8769,75.6412,75.8444,5800.0
2013-03-01 09:50:00,93.28,93.44,93.19,93.39,10000.0,75.8038,75.9338,75.7306,75.8931,10000.0
2013-03-01 09:55:00,93.43,93.69,93.43,93.46,8000.0,75.9257,76.1369,75.9257,75.95,8000.0
2013-03-01 10:00:00,93.41,94.09,93.37,94.07,29800.0,75.9094,76.462,75.8769,76.4457,29800.0
2013-03-01 10:05:00,94.09,94.32,94.09,94.26,22000.0,76.462,76.6489,76.462,76.6002,22000.0
2013-03-01 10:10:00,94.26,94.26,94.13,94.25,14900.0,76.6002,76.6002,76.4945,76.592,14900.0
2013-03-01 10:15:00,94.23,94.25,93.93,93.95,14800.0,76.5758,76.592,76.332,76.3482,14800.0
2013-03-01 10:20:00,93.92,93.92,93.78,93.9,15900.0,76.3239,76.3239,76.2101,76.3076,15900.0
2013-03-01 10:25:00,93.88,94.2,93.85,94.14,25300.0,76.2913,76.5514,76.267,76.5026,25300.0
2013-03-01 10:30:00,94.2,94.48,94.19,94.45,10900.0,76.5514,76.7789,76.5433,76.7546,10900.0
2013-03-01 10:35:00,94.46,94.52,94.43,94.45,14100.0,76.7627,76.8114,76.7383,76.7546,14100.0
2013-03-01 10:40:00,94.45,94.61,94.44,94.59,10200.0,76.7546,76.8846,76.7464,76.8683,10200.0
2013-03-01 10:45:00,94.58,94.62,94.42,94.49,11400.0,76.8602,76.8927,76.7302,76.7871,11400.0
2013-03-01 10:50:00,94.49,94.71,94.49,94.7,17300.0,76.7871,76.9658,76.7871,76.9577,17300.0
2013-03-01 10:55:00,94.7,94.85,94.69,94.79,10200.0,76.9577,77.0796,76.9496,77.0309,10200.0
2013-03-01 11:00:00,94.8,94.9,94.7,94.75,12700.0,77.039,77.1202,76.9577,76.9983,12700.0
2013-03-01 11:05:00,94.74,94.83,94.74,94.76,12400.0,76.9902,77.0634,76.9902,77.0065,12400.0
2013-03-01 11:10:00,94.77,94.84,94.73,94.78,11600.0,77.0146,77.0715,76.9821,77.0227,11600.0
2013-03-01 11:15:00,94.8,94.81,94.56,94.56,37000.0,77.039,77.0471,76.8439,76.8439,37000.0
2013-03-01 11:20:00,94.54,94.61,94.46,94.61,8700.0,76.8277,76.8846,76.7627,76.8846,8700.0
2013-03-01 11:25:00,94.6,94.66,94.44,94.44,18900.0,76.8765,76.9252,76.7464,76.7464,18900.0
2013-03-01 11:30:00,94.47,94.47,94.38,94.42,6600.0,76.7708,76.7708,76.6977,76.7302,6600.0
2013-03-01 11:35:00,94.43,94.61,94.4,94.47,10700.0,76.7383,76.8846,76.7139,76.7708,10700.0
2013-03-01 11:40:00,94.47,94.47,94.18,94.29,14900.0,76.7708,76.7708,76.5351,76.6245,14900.0
2013-03-01 11:45:00,94.27,94.27,94.17,94.23,4500.0,76.6083,76.6083,76.527,76.5758,4500.0
2013-03-01 11:50:00,94.27,94.31,94.11,94.13,3700.0,76.6083,76.6408,76.4783,76.4945,3700.0
2013-03-01 11:55:00,94.15,94.5,94.15,94.5,3000.0,76.5108,76.7952,76.5108,76.7952,3000.0
2013-03-01 12:00:00,94.49,94.67,94.49,94.63,6500.0,76.7871,76.9333,76.7871,76.9008,6500.0
2013-03-01 12:05:00,94.67,94.73,94.6,94.66,6400.0,76.9333,76.9821,76.8765,76.9252,6400.0
2013-03-01 12:10:00,94.69,94.7,94.62,94.62,4000.0,76.9496,76.9577,76.8927,76.8927,4000.0
2013-03-01 12:15:00,94.63,94.85,94.55,94.85,5600.0,76.9008,77.0796,76.8358,77.0796,5600.0
2013-03-01 12:20:00,94.82,94.84,94.71,94.8,8200.0,77.0552,77.0715,76.9658,77.039,8200.0
2013-03-01 12:25:00,94.76,94.85,94.73,94.73,3700.0,77.0065,77.0796,76.9821,76.9821,3700.0
2013-03-01 12:30:00,94.73,94.84,94.69,94.69,4100.0,76.9821,77.0715,76.9496,76.9496,4100.0
2013-03-01 12:35:00,94.7,94.78,94.64,94.78,4600.0,76.9577,77.0227,76.909,77.0227,4600.0
2013-03-01 12:40:00,94.8,94.8,94.7,94.71,3900.0,77.039,77.039,76.9577,76.9658,3900.0
2013-03-01 12:45:00,94.7,94.7,94.64,94.65,2400.0,76.9577,76.9577,76.909,76.9171,2400.0
2013-03-01 12:50:00,94.66,94.74,94.65,94.69,7000.0,76.9252,76.9902,76.9171,76.9496,7000.0
2013-03-01 12:55:00,94.69,94.82,94.69,94.82,2200.0,76.9496,77.0552,76.9496,77.0552,2200.0
2013-03-01 13:00:00,94.8,94.85,94.78,94.82,3500.0,77.039,77.0796,77.0227,77.0552,3500.0
2013-03-01 13:05:00,94.83,94.83,94.6,94.63,6800.0,77.0634,77.0634,76.8765,76.9008,6800.0
2013-03-01 13:10:00,94.61,94.7,94.6,94.7,19400.0,76.8846,76.9577,76.8765,76.9577,19400.0
2013-03-01 13:15:00,94.67,94.7,94.6,94.6,8900.0,76.9333,76.9577,76.8765,76.8765,8900.0
2013-03-01 13:20:00,94.6,94.67,94.53,94.67,3900.0,76.8765,76.9333,76.8196,76.9333,3900.0
2013-03-01 13:25:00,94.66,94.66,94.62,94.63,3000.0,76.9252,76.9252,76.8927,76.9008,3000.0
2013-03-01 13:30:00,94.67,94.67,94.47,94.49,5900.0,76.9333,76.9333,76.7708,76.7871,5900.0
2013-03-01 13:35:00,94.47,94.47,94.41,94.46,4200.0,76.7708,76.7708,76.722,76.7627,4200.0
2013-03-01 13:40:00,94.47,94.52,94.45,94.48,28200.0,76.7708,76.8114,76.7546,76.7789,28200.0
2013-03-01 13:45:00,94.48,94.48,94.32,94.32,11500.0,76.7789,76.7789,76.6489,76.6489,11500.0
2013-03-01 13:50:00,94.32,94.36,94.29,94.36,4900.0,76.6489,76.6814,76.6245,76.6814,4900.0
2013-03-01 13:55:00,94.34,94.43,94.31,94.43,4500.0,76.6652,76.7383,76.6408,76.7383,4500.0
2013-03-01 14:00:00,94.43,94.64,94.43,94.64,6500.0,76.7383,76.909,76.7383,76.909,6500.0
2013-03-01 14:05:00,94.64,94.7,94.64,94.69,9400.0,76.909,76.9577,76.909,76.9496,9400.0
2013-03-01 14:10:00,94.67,94.7,94.59,94.7,8200.0,76.9333,76.9577,76.8683,76.9577,8200.0
2013-03-01 14:15:00,94.7,94.7,94.63,94.69,5400.0,76.9577,76.9577,76.9008,76.9496,5400.0
2013-03-01 14:20:00,94.69,94.7,94.52,94.52,15600.0,76.9496,76.9577,76.8114,76.8114,15600.0
2013-03-01 14:25:00,94.49,94.5,94.39,94.39,4400.0,76.7871,76.7952,76.7058,76.7058,4400.0
2013-03-01 14:30:00,94.39,94.4,94.36,94.36,2300.0,76.7058,76.7139,76.6814,76.6814,2300.0
2013-03-01 14:35:00,94.37,94.41,94.35,94.35,5200.0,76.6895,76.722,76.6733,76.6733,5200.0
2013-03-01 14:40:00,94.34,94.38,94.29,94.37,5600.0,76.6652,76.6977,76.6245,76.6895,5600.0
2013-03-01 14:45:00,94.37,94.38,94.19,94.19,7600.0,76.6895,76.6977,76.5433,76.5433,7600.0
2013-03-01 14:50:00,94.21,94.21,94.08,94.18,5200.0,76.5595,76.5595,76.4539,76.5351,5200.0
2013-03-01 14:55:00,94.17,94.31,94.16,94.31,9000.0,76.527,76.6408,76.5189,76.6408,9000.0
2013-03-01 15:00:00,94.31,94.45,94.28,94.34,8000.0,76.6408,76.7546,76.6164,76.6652,8000.0
2013-03-01 15:05:00,94.32,94.4,94.29,94.36,7400.0,76.6489,76.7139,76.6245,76.6814,7400.0
2013-03-01 15:10:00,94.36,94.37,94.28,94.33,7600.0,76.6814,76.6895,76.6164,76.657,7600.0
2013-03-01 15:15:00,94.33,94.37,94.28,94.29,5400.0,76.657,76.6895,76.6164,76.6245,5400.0
2013-03-01 15:20:00,94.29,94.29,94.19,94.22,8400.0,76.6245,76.6245,76.5433,76.5676,8400.0
2013-03-01 15:25:00,94.2,94.32,94.2,94.22,5700.0,76.5514,76.6489,76.5514,76.5676,5700.0
2013-03-01 15:30:00,94.21,94.31,94.21,94.25,10000.0,76.5595,76.6408,76.5595,76.592,10000.0
2013-03-01 15:35:00,94.24,94.36,94.21,94.34,13000.0,76.5839,76.6814,76.5595,76.6652,13000.0
2013-03-01 15:40:00,94.33,94.35,94.2,94.22,9200.0,76.657,76.6733,76.5514,76.5676,9200.0
2013-03-01 15:45:00,94.22,94.56,94.22,94.54,16400.0,76.5676,76.8439,76.5676,76.8277,16400.0
2013-03-01 15:50:00,94.56,94.57,94.36,94.38,19000.0,76.8439,76.8521,76.6814,76.6977,19000.0
2013-03-01 15:55:00,94.38,94.52,94.33,94.52,47400.0,76.6977,76.8114,76.657,76.8114,47400.0
2013-03-04 09:30:00,94.15,94.15,93.41,93.5,14900.0,76.5108,76.5108,75.9094,75.9825,14900.0
2013-03-04 09:35:00,93.58,93.85,93.46,93.85,4600.0,76.0476,76.267,75.95,76.267,4600.0
2013-03-04 09:40:00,93.89,94.0,93.82,93.89,7700.0,76.2995,76.3889,76.2426,76.2995,7700.0
2013-03-04 09:45:00,93.83,94.01,93.8,93.98,12600.0,76.2507,76.397,76.2263,76.3726,12600.0
2013-03-04 09:50:00,93.97,94.17,93.88,94.17,8200.0,76.3645,76.527,76.2913,76.527,8200.0
2013-03-04 09:55:00,94.13,94.14,93.88,93.98,5400.0,76.4945,76.5026,76.2913,76.3726,5400.0
2013-03-04 10:00:00,93.97,94.12,93.96,93.97,7300.0,76.3645,76.4864,76.3564,76.3645,7300.0
2013-03-04 10:05:00,93.99,94.1,93.96,94.02,27000.0,76.3807,76.4701,76.3564,76.4051,27000.0
2013-03-04 10:10:00,94.0,94.0,93.68,93.71,9500.0,76.3889,76.3889,76.1288,76.1532,9500.0
2013-03-04 10:15:00,93.64,93.81,93.64,93.73,5700.0,76.0963,76.2345,76.0963,76.1694,5700.0
2013-03-04 10:20:00,93.72,93.77,93.49,93.52,6900.0,76.1613,76.202,75.9744,75.9988,6900.0
2013-03-04 10:25:00,93.5,93.7,93.43,93.63,35600.0,75.9825,76.1451,75.9257,76.0882,35600.0
2013-03-04 10:30:00,93.62,93.7,93.61,93.62,3700.0,76.0801,76.1451,76.0719,76.0801,3700.0
2013-03-04 10:35:00,93.63,93.63,93.4,93.54,4800.0,76.0882,76.0882,75.9013,76.015,4800.0
2013-03-04 10:40:00,93.54,93.74,93.54,93.74,3400.0,76.015,76.1776,76.015,76.1776,3400.0
2013-03-04 10:45:00,93.73,93.78,93.73,93.75,2400.0,76.1694,76.2101,76.1694,76.1857,2400.0
2013-03-04 10:50:00,93.73,93.8,93.61,93.61,9600.0,76.1694,76.2263,76.0719,76.0719,9600.0
2013-03-04 10:55:00,93.61,93.61,93.44,93.48,7300.0,76.0719,76.0719,75.9338,75.9663,7300.0
2013-03-04 11:00:00,93.49,93.49,93.35,93.45,8600.0,75.9744,75.9744,75.8606,75.9419,8600.0
2013-03-04 11:05:00,93.51,93.58,93.45,93.47,7300.0,75.9907,76.0476,75.9419,75.9582,7300.0
2013-03-04 11:10:00,93.46,93.54,93.4,93.48,13000.0,75.95,76.015,75.9013,75.9663,13000.0
2013-03-04 11:15:00,93.51,93.66,93.48,93.66,1800.0,75.9907,76.1126,75.9663,76.1126,1800.0
2013-03-04 11:20:00,93.64,93.65,93.54,93.6,3000.0,76.0963,76.1044,76.015,76.0638,3000.0
2013-03-04 11:25:00,93.61,93.67,93.55,93.61,5200.0,76.0719,76.1207,76.0232,76.0719,5200.0
2013-03-04 11:30:00,93.64,93.67,93.5,93.5,3300.0,76.0963,76.1207,75.9825,75.9825,3300.0
2013-03-04 11:35:00,93.52,93.6,93.49,93.49,6900.0,75.9988,76.0638,75.9744,75.9744,6900.0
2013-03-04 11:40:00,93.5,93.5,93.39,93.43,6800.0,75.9825,75.9825,75.8931,75.9257,6800.0
2013-03-04 11:45:00,93.43,93.44,93.36,93.39,7200.0,75.9257,75.9338,75.8688,75.8931,7200.0
2013-03-04 11:50:00,93.4,93.49,93.38,93.41,12500.0,75.9013,75.9744,75.885,75.9094,12500.0
2013-03-04 11:55:00,93.41,93.48,93.39,93.39,19900.0,75.9094,75.9663,75.8931,75.8931,19900.0
2013-03-04 12:00:00,93.41,93.43,93.38,93.38,2100.0,75.9094,75.9257,75.885,75.885,2100.0
2013-03-04 12:05:00,93.35,93.36,93.22,93.25,4400.0,75.8606,75.8688,75.755,75.7794,4400.0
2013-03-04 12:10:00,93.23,93.23,93.15,93.17,5400.0,75.7631,75.7631,75.6981,75.7144,5400.0
2013-03-04 12:15:00,93.16,93.16,92.87,92.94,14200.0,75.7062,75.7062,75.4706,75.5275,14200.0
2013-03-04 12:20:00,92.91,92.94,92.78,92.78,14800.0,75.5031,75.5275,75.3974,75.3974,14800.0
2013-03-04 12:25:00,92.75,92.75,92.6,92.69,15500.0,75.3731,75.3731,75.2512,75.3243,15500.0
2013-03-04 12:30:00,92.7,92.71,92.59,92.66,8500.0,75.3324,75.3405,75.243,75.2999,8500.0
2013-03-04 12:35:00,92.67,92.78,92.63,92.76,5300.0,75.308,75.3974,75.2755,75.3812,5300.0
2013-03-04 12:40:00,92.75,92.84,92.74,92.81,14300.0,75.3731,75.4462,75.3649,75.4218,14300.0
2013-03-04 12:45:00,92.81,92.82,92.76,92.79,4000.0,75.4218,75.4299,75.3812,75.4056,4000.0
2013-03-04 12:50:00,92.78,92.81,92.72,92.73,4800.0,75.3974,75.4218,75.3487,75.3568,4800.0
2013-03-04 12:55:00,92.74,92.78,92.69,92.75,15200.0,75.3649,75.3974,75.3243,75.3731,15200.0
2013-03-04 13:00:00,92.75,92.76,92.63,92.67,9200.0,75.3731,75.3812,75.2755,75.308,9200.0
2013-03-04 13:05:00,92.67,92.67,92.55,92.6,8500.0,75.308,75.308,75.2105,75.2512,8500.0
2013-03-04 13:10:00,92.59,92.62,92.55,92.61,7400.0,75.243,75.2674,75.2105,75.2593,7400.0
2013-03-04 13:15:00,92.62,92.62,92.52,92.58,25800.0,75.2674,75.2674,75.1861,75.2349,25800.0
2013-03-04 13:20:00,92.58,92.92,92.58,92.88,12600.0,75.2349,75.5112,75.2349,75.4787,12600.0
2013-03-04 13:25:00,92.9,92.97,92.88,92.97,10500.0,75.495,75.5518,75.4787,75.5518,10500.0
2013-03-04 13:30:00,92.99,93.0,92.86,92.9,9100.0,75.5681,75.5762,75.4624,75.495,9100.0
2013-03-04 13:35:00,92.94,93.03,92.92,93.03,8600.0,75.5275,75.6006,75.5112,75.6006,8600.0
2013-03-04 13:40:00,93.03,93.15,93.02,93.08,4000.0,75.6006,75.6981,75.5925,75.6412,4000.0
2013-03-04 13:45:00,93.09,93.16,93.08,93.12,6100.0,75.6494,75.7062,75.6412,75.6737,6100.0
2013-03-04 13:50:00,93.14,93.18,93.12,93.14,3400.0,75.69,75.7225,75.6737,75.69,3400.0
2013-03-04 13:55:00,93.1,93.11,93.04,93.09,3500.0,75.6575,75.6656,75.6087,75.6494,3500.0
2013-03-04 14:00:00,93.14,93.21,93.1,93.2,5300.0,75.69,75.7469,75.6575,75.7387,5300.0
2013-03-04 14:05:00,93.18,93.25,93.18,93.2,3800.0,75.7225,75.7794,75.7225,75.7387,3800.0
2013-03-04 14:10:00,93.19,93.22,93.14,93.21,5800.0,75.7306,75.755,75.69,75.7469,5800.0
2013-03-04 14:15:00,93.2,93.22,93.11,93.12,4600.0,75.7387,75.755,75.6656,75.6737,4600.0
2013-03-04 14:20:00,93.15,93.2,93.15,93.19,3500.0,75.6981,75.7387,75.6981,75.7306,3500.0
2013-03-04 14:25:00,93.21,93.49,93.21,93.45,115300.0,75.7469,75.9744,75.7469,75.9419,115300.0
2013-03-04 14:30:00,93.48,93.5,93.42,93.43,9900.0,75.9663,75.9825,75.9175,75.9257,9900.0
2013-03-04 14:35:00,93.45,93.48,93.34,93.4,17700.0,75.9419,75.9663,75.8525,75.9013,17700.0
2013-03-04 14:40:00,93.37,93.52,93.35,93.52,8500.0,75.8769,75.9988,75.8606,75.9988,8500.0
2013-03-04 14:45:00,93.5,93.61,93.48,93.57,5900.0,75.9825,76.0719,75.9663,76.0394,5900.0
2013-03-04 14:50:00,93.56,93.66,93.51,93.66,9100.0,76.0313,76.1126,75.9907,76.1126,9100.0
2013-03-04 14:55:00,93.64,93.66,93.59,93.62,7300.0,76.0963,76.1126,76.0557,76.0801,7300.0
2013-03-04 15:00:00,93.62,93.68,93.54,93.56,4900.0,76.0801,76.1288,76.015,76.0313,4900.0
2013-03-04 15:05:00,93.58,93.63,93.55,93.56,9600.0,76.0476,76.0882,76.0232,76.0313,9600.0
2013-03-04 15:10:00,93.53,93.53,93.44,93.44,9300.0,76.0069,76.0069,75.9338,75.9338,9300.0
2013-03-04 15:15:00,93.43,93.5,93.37,93.37,11900.0,75.9257,75.9825,75.8769,75.8769,11900.0
2013-03-04 15:20:00,93.36,93.44,93.33,93.44,29800.0,75.8688,75.9338,75.8444,75.9338,29800.0
2013-03-04 15:25:00,93.46,93.55,93.43,93.51,15600.0,75.95,76.0232,75.9257,75.9907,15600.0
2013-03-04 15:30:00,93.54,93.6,93.49,93.6,9900.0,76.015,76.0638,75.9744,76.0638,9900.0
2013-03-04 15:35:00,93.6,93.6,93.47,93.57,12100.0,76.0638,76.0638,75.9582,76.0394,12100.0
2013-03-04 15:40:00,93.57,93.58,93.49,93.55,10000.0,76.0394,76.0476,75.9744,76.0232,10000.0
2013-03-04 15:45:00,93.58,93.71,93.56,93.71,12200.0,76.0476,76.1532,76.0313,76.1532,12200.0
2013-03-04 15:50:00,93.71,93.77,93.62,93.72,26800.0,76.1532,76.202,76.0801,76.1613,26800.0
2013-03-04 15:55:00,93.7,93.76,93.64,93.65,60100.0,76.1451,76.1938,76.0963,76.1044,60100.0
2013-03-05 09:30:00,94.54,95.95,94.54,95.63,68100.0,76.8277,77.9735,76.8277,77.7135,68100.0
2013-03-05 09:35:00,95.61,95.74,95.34,95.41,28900.0,77.6972,77.8029,77.4778,77.5347,28900.0
2013-03-05 09:40:00,95.43,95.48,94.97,95.07,13100.0,77.5509,77.5916,77.1771,77.2584,13100.0
2013-03-05 09:45:00,95.08,95.08,94.91,95.04,8100.0,77.2665,77.2665,77.1284,77.234,8100.0
2013-03-05 09:50:00,95.04,95.33,95.04,95.28,12700.0,77.234,77.4697,77.234,77.4291,12700.0
2013-03-05 09:55:00,95.43,95.53,95.42,95.47,5400.0,77.5509,77.6322,77.5428,77.5835,5400.0
2013-03-05 10:00:00,95.57,95.6,95.36,95.52,13000.0,77.6647,77.6891,77.4941,77.6241,13000.0
2013-03-05 10:05:00,95.52,95.59,95.41,95.59,20900.0,77.6241,77.681,77.5347,77.681,20900.0
2013-03-05 10:10:00,95.57,95.62,95.5,95.57,9800.0,77.6647,77.7054,77.6078,77.6647,9800.0
2013-03-05 10:15:00,95.64,95.84,95.64,95.74,12600.0,77.7216,77.8841,77.7216,77.8029,12600.0
2013-03-05 10:20:00,95.73,95.81,95.67,95.73,8100.0,77.7947,77.8598,77.746,77.7947,8100.0
2013-03-05 10:25:00,95.72,95.9,95.72,95.87,7600.0,77.7866,77.9329,77.7866,77.9085,7600.0
2013-03-05 10:30:00,95.88,95.99,95.87,95.97,14800.0,77.9166,78.006,77.9085,77.9898,14800.0
2013-03-05 10:35:00,95.97,96.09,95.94,95.95,14900.0,77.9898,78.0873,77.9654,77.9735,14900.0
2013-03-05 10:40:00,95.97,96.22,95.97,96.17,17500.0,77.9898,78.1929,77.9898,78.1523,17500.0
2013-03-05 10:45:00,96.19,96.37,96.17,96.37,9100.0,78.1686,78.3148,78.1523,78.3148,9100.0
2013-03-05 10:50:00,96.37,96.48,96.28,96.47,25400.0,78.3148,78.4042,78.2417,78.3961,25400.0
2013-03-05 10:55:00,96.47,96.51,96.37,96.37,34200.0,78.3961,78.4286,78.3148,78.3148,34200.0
2013-03-05 11:00:00,96.37,96.37,96.07,96.11,19100.0,78.3148,78.3148,78.071,78.1035,19100.0
2013-03-05 11:05:00,96.12,96.31,96.12,96.31,2800.0,78.1117,78.2661,78.1117,78.2661,2800.0
2013-03-05 11:10:00,96.31,96.42,96.3,96.38,16800.0,78.2661,78.3555,78.258,78.323,16800.0
2013-03-05 11:15:00,96.35,96.42,96.33,96.38,20300.0,78.2986,78.3555,78.2823,78.323,20300.0
2013-03-05 11:20:00,96.32,96.4,96.32,96.37,12200.0,78.2742,78.3392,78.2742,78.3148,12200.0
2013-03-05 11:25:00,96.39,96.4,96.34,96.37,14700.0,78.3311,78.3392,78.2905,78.3148,14700.0
2013-03-05 11:30:00,96.38,96.41,96.32,96.33,9400.0,78.323,78.3473,78.2742,78.2823,9400.0
2013-03-05 11:35:00,96.33,96.33,96.14,96.2,6200.0,78.2823,78.2823,78.1279,78.1767,6200.0
2013-03-05 11:40:00,96.18,96.32,96.14,96.32,3800.0,78.1604,78.2742,78.1279,78.2742,3800.0
2013-03-05 11:45:00,96.35,96.37,96.27,96.34,10700.0,78.2986,78.3148,78.2336,78.2905,10700.0
2013-03-05 11:50:00,96.35,96.35,96.27,96.29,6900.0,78.2986,78.2986,78.2336,78.2498,6900.0
2013-03-05 11:55:00,96.29,96.41,96.29,96.38,5700.0,78.2498,78.3473,78.2498,78.323,5700.0
2013-03-05 12:00:00,96.4,96.41,96.31,96.41,13800.0,78.3392,78.3473,78.2661,78.3473,13800.0
2013-03-05 12:05:00,96.41,96.46,96.34,96.4,15400.0,78.3473,78.388,78.2905,78.3392,15400.0
2013-03-05 12:10:00,96.42,96.48,96.39,96.48,5900.0,78.3555,78.4042,78.3311,78.4042,5900.0
2013-03-05 12:15:00,96.49,96.49,96.4,96.44,6200.0,78.4124,78.4124,78.3392,78.3717,6200.0
2013-03-05 12:20:00,96.42,96.47,96.39,96.46,10700.0,78.3555,78.3961,78.3311,78.388,10700.0
2013-03-05 12:25:00,96.46,96.48,96.41,96.48,5900.0,78.388,78.4042,78.3473,78.4042,5900.0
2013-03-05 12:30:00,96.48,96.52,96.44,96.5,6400.0,78.4042,78.4367,78.3717,78.4205,6400.0
2013-03-05 12:35:00,96.51,96.51,96.43,96.43,5200.0,78.4286,78.4286,78.3636,78.3636,5200.0
2013-03-05 12:40:00,96.41,96.47,96.4,96.47,6100.0,78.3473,78.3961,78.3392,78.3961,6100.0
2013-03-05 12:45:00,96.5,96.53,96.47,96.48,4100.0,78.4205,78.4449,78.3961,78.4042,4100.0
2013-03-05 12:50:00,96.49,96.61,96.49,96.61,5400.0,78.4124,78.5099,78.4124,78.5099,5400.0
2013-03-05 12:55:00,96.6,96.61,96.51,96.54,5000.0,78.5017,78.5099,78.4286,78.453,5000.0
2013-03-05 13:00:00,96.52,96.54,96.49,96.5,8500.0,78.4367,78.453,78.4124,78.4205,8500.0
2013-03-05 13:05:00,96.5,96.5,96.42,96.42,6400.0,78.4205,78.4205,78.3555,78.3555,6400.0
2013-03-05 13:10:00,96.43,96.6,96.43,96.6,8800.0,78.3636,78.5017,78.3636,78.5017,8800.0
2013-03-05 13:15:00,96.6,96.69,96.57,96.62,13700.0,78.5017,78.5749,78.4774,78.518,13700.0
2013-03-05 13:20:00,96.6,96.72,96.56,96.56,10500.0,78.5017,78.5993,78.4692,78.4692,10500.0
2013-03-05 13:25:00,96.56,96.61,96.52,96.61,13400.0,78.4692,78.5099,78.4367,78.5099,13400.0
2013-03-05 13:30:00,96.6,96.7,96.55,96.69,8900.0,78.5017,78.583,78.4611,78.5749,8900.0
2013-03-05 13:35:00,96.69,96.69,96.5,96.57,7400.0,78.5749,78.5749,78.4205,78.4774,7400.0
2013-03-05 13:40:00,96.58,96.6,96.44,96.44,6300.0,78.4855,78.5017,78.3717,78.3717,6300.0
2013-03-05 13:45:00,96.43,96.49,96.4,96.4,9600.0,78.3636,78.4124,78.3392,78.3392,9600.0
2013-03-05 13:50:00,96.41,96.44,96.36,96.4,30800.0,78.3473,78.3717,78.3067,78.3392,30800.0
2013-03-05 13:55:00,96.4,96.41,96.32,96.37,6600.0,78.3392,78.3473,78.2742,78.3148,6600.0
2013-03-05 14:00:00,96.39,96.48,96.37,96.45,9200.0,78.3311,78.4042,78.3148,78.3798,9200.0
2013-03-05 14:05:00,96.43,96.53,96.43,96.48,7000.0,78.3636,78.4449,78.3636,78.4042,7000.0
2013-03-05 14:10:00,96.52,96.52,96.34,96.35,12900.0,78.4367,78.4367,78.2905,78.2986,12900.0
2013-03-05 14:15:00,96.33,96.58,96.33,96.58,8800.0,78.2823,78.4855,78.2823,78.4855,8800.0
2013-03-05 14:20:00,96.59,96.62,96.57,96.57,11600.0,78.4936,78.518,78.4774,78.4774,11600.0
2013-03-05 14:25:00,96.55,96.55,96.41,96.41,2900.0,78.4611,78.4611,78.3473,78.3473,2900.0
2013-03-05 14:30:00,96.39,96.4,96.31,96.35,9200.0,78.3311,78.3392,78.2661,78.2986,9200.0
2013-03-05 14:35:00,96.34,96.48,96.34,96.47,11900.0,78.2905,78.4042,78.2905,78.3961,11900.0
2013-03-05 14:40:00,96.48,96.52,96.44,96.47,13800.0,78.4042,78.4367,78.3717,78.3961,13800.0
2013-03-05 14:45:00,96.47,96.63,96.47,96.61,25500.0,78.3961,78.5261,78.3961,78.5099,25500.0
2013-03-05 14:50:00,96.6,96.63,96.45,96.45,3100.0,78.5017,78.5261,78.3798,78.3798,3100.0
2013-03-05 14:55:00,96.43,96.54,96.39,96.53,11800.0,78.3636,78.453,78.3311,78.4449,11800.0
2013-03-05 15:00:00,96.53,96.57,96.42,96.48,13900.0,78.4449,78.4774,78.3555,78.4042,13900.0
2013-03-05 15:05:00,96.47,96.58,96.38,96.58,14500.0,78.3961,78.4855,78.323,78.4855,14500.0
2013-03-05 15:10:00,96.58,96.58,96.4,96.42,16100.0,78.4855,78.4855,78.3392,78.3555,16100.0
2013-03-05 15:15:00,96.4,96.44,96.38,96.4,7300.0,78.3392,78.3717,78.323,78.3392,7300.0
2013-03-05 15:20:00,96.4,96.41,96.33,96.39,10800.0,78.3392,78.3473,78.2823,78.3311,10800.0
2013-03-05 15:25:00,96.38,96.41,96.35,96.39,13900.0,78.323,78.3473,78.2986,78.3311,13900.0
2013-03-05 15:30:00,96.4,96.53,96.36,96.41,20700.0,78.3392,78.4449,78.3067,78.3473,20700.0
2013-03-05 15:35:00,96.39,96.55,96.38,96.45,14500.0,78.3311,78.4611,78.323,78.3798,14500.0
2013-03-05 15:40:00,96.43,96.59,96.42,96.56,15100.0,78.3636,78.4936,78.3555,78.4692,15100.0
2013-03-05 15:45:00,96.55,96.55,96.32,96.32,24300.0,78.4611,78.4611,78.2742,78.2742,24300.0
2013-03-05 15:50:00,96.33,96.47,96.32,96.38,49100.0,78.2823,78.3961,78.2742,78.323,49100.0
2013-03-05 15:55:00,96.37,96.46,96.32,96.43,82100.0,78.3148,78.388,78.2742,78.3636,82100.0
2013-03-06 09:30:00,96.82,97.09,96.77,96.79,14000.0,78.6805,78.8999,78.6399,78.6561,14000.0
2013-03-06 09:35:00,96.82,97.09,96.7,96.7,13400.0,78.6805,78.8999,78.583,78.583,13400.0
2013-03-06 09:40:00,96.65,96.92,96.65,96.82,15900.0,78.5424,78.7618,78.5424,78.6805,15900.0
2013-03-06 09:45:00,96.75,96.84,96.59,96.82,14300.0,78.6236,78.6968,78.4936,78.6805,14300.0
2013-03-06 09:50:00,96.81,96.99,96.8,96.99,7700.0,78.6724,78.8187,78.6643,78.8187,7700.0
2013-03-06 09:55:00,96.96,97.06,96.79,96.83,11100.0,78.7943,78.8756,78.6561,78.6887,11100.0
2013-03-06 10:00:00,96.85,96.98,96.85,96.89,3500.0,78.7049,78.8106,78.7049,78.7374,3500.0
2013-03-06 10:05:00,96.87,96.97,96.82,96.9,15700.0,78.7212,78.8024,78.6805,78.7455,15700.0
2013-03-06 10:10:00,96.89,97.03,96.89,96.95,29000.0,78.7374,78.8512,78.7374,78.7862,29000.0
2013-03-06 10:15:00,96.95,97.21,96.94,97.04,15500.0,78.7862,78.9975,78.778,78.8593,15500.0
2013-03-06 10:20:00,97.03,97.03,96.9,96.95,28500.0,78.8512,78.8512,78.7455,78.7862,28500.0
2013-03-06 10:25:00,96.96,97.03,96.9,96.95,8900.0,78.7943,78.8512,78.7455,78.7862,8900.0
2013-03-06 10:30:00,96.96,96.97,96.75,96.79,17600.0,78.7943,78.8024,78.6236,78.6561,17600.0
2013-03-06 10:35:00,96.77,96.94,96.75,96.92,7800.0,78.6399,78.778,78.6236,78.7618,7800.0
2013-03-06 10:40:00,96.88,96.9,96.76,96.88,4000.0,78.7293,78.7455,78.6318,78.7293,4000.0
2013-03-06 10:45:00,96.87,96.88,96.75,96.75,17900.0,78.7212,78.7293,78.6236,78.6236,17900.0
2013-03-06 10:50:00,96.75,96.84,96.73,96.84,7800.0,78.6236,78.6968,78.6074,78.6968,7800.0
2013-03-06 10:55:00,96.78,96.78,96.58,96.58,7700.0,78.648,78.648,78.4855,78.4855,7700.0
2013-03-06 11:00:00,96.56,96.64,96.34,96.34,14100.0,78.4692,78.5343,78.2905,78.2905,14100.0
2013-03-06 11:05:00,96.33,96.36,96.17,96.2,15900.0,78.2823,78.3067,78.1523,78.1767,15900.0
2013-03-06 11:10:00,96.21,96.28,96.2,96.25,3200.0,78.1848,78.2417,78.1767,78.2173,3200.0
2013-03-06 11:15:00,96.26,96.26,96.09,96.15,14500.0,78.2254,78.2254,78.0873,78.1361,14500.0
2013-03-06 11:20:00,96.14,96.14,96.09,96.1,4700.0,78.1279,78.1279,78.0873,78.0954,4700.0
2013-03-06 11:25:00,96.09,96.13,96.05,96.05,13800.0,78.0873,78.1198,78.0548,78.0548,13800.0
2013-03-06 11:30:00,96.04,96.13,96.04,96.13,3200.0,78.0467,78.1198,78.0467,78.1198,3200.0
2013-03-06 11:35:00,96.11,96.25,96.11,96.23,5700.0,78.1035,78.2173,78.1035,78.2011,5700.0
2013-03-06 11:40:00,96.22,96.27,96.22,96.22,1800.0,78.1929,78.2336,78.1929,78.1929,1800.0
2013-03-06 11:45:00,96.18,96.26,96.18,96.26,1900.0,78.1604,78.2254,78.1604,78.2254,1900.0
2013-03-06 11:50:00,96.21,96.24,96.04,96.14,6300.0,78.1848,78.2092,78.0467,78.1279,6300.0
2013-03-06 11:55:00,96.11,96.19,96.11,96.15,2400.0,78.1035,78.1686,78.1035,78.1361,2400.0
2013-03-06 12:00:00,96.14,96.16,96.03,96.13,8800.0,78.1279,78.1442,78.0385,78.1198,8800.0
2013-03-06 12:05:00,96.11,96.15,96.0,96.01,10600.0,78.1035,78.1361,78.0142,78.0223,10600.0
2013-03-06 12:10:00,96.0,96.15,95.93,96.15,22600.0,78.0142,78.1361,77.9573,78.1361,22600.0
2013-03-06 12:15:00,96.16,96.26,96.16,96.24,7100.0,78.1442,78.2254,78.1442,78.2092,7100.0
2013-03-06 12:20:00,96.26,96.28,96.22,96.25,3200.0,78.2254,78.2417,78.1929,78.2173,3200.0
2013-03-06 12:25:00,96.26,96.34,96.23,96.23,4700.0,78.2254,78.2905,78.2011,78.2011,4700.0
2013-03-06 12:30:00,96.25,96.25,96.23,96.24,2500.0,78.2173,78.2173,78.2011,78.2092,2500.0
2013-03-06 12:35:00,96.25,96.38,96.25,96.36,8000.0,78.2173,78.323,78.2173,78.3067,8000.0
2013-03-06 12:40:00,96.35,96.48,96.34,96.44,3500.0,78.2986,78.4042,78.2905,78.3717,3500.0
2013-03-06 12:45:00,96.45,96.45,96.36,96.38,2800.0,78.3798,78.3798,78.3067,78.323,2800.0
2013-03-06 12:50:00,96.37,96.43,96.35,96.39,8500.0,78.3148,78.3636,78.2986,78.3311,8500.0
2013-03-06 12:55:00,96.38,96.39,96.21,96.23,4000.0,78.323,78.3311,78.1848,78.2011,4000.0
2013-03-06 13:00:00,96.23,96.32,96.21,96.32,4900.0,78.2011,78.2742,78.1848,78.2742,4900.0
2013-03-06 13:05:00,96.32,96.46,96.32,96.46,3800.0,78.2742,78.388,78.2742,78.388,3800.0
2013-03-06 13:10:00,96.46,96.55,96.44,96.53,4800.0,78.388,78.4611,78.3717,78.4449,4800.0
2013-03-06 13:15:00,96.55,96.62,96.53,96.53,4600.0,78.4611,78.518,78.4449,78.4449,4600.0
2013-03-06 13:20:00,96.56,96.6,96.5,96.54,9700.0,78.4692,78.5017,78.4205,78.453,9700.0
2013-03-06 13:25:00,96.54,96.58,96.51,96.56,4600.0,78.453,78.4855,78.4286,78.4692,4600.0
2013-03-06 13:30:00,96.56,96.57,96.46,96.46,3200.0,78.4692,78.4774,78.388,78.388,3200.0
2013-03-06 13:35:00,96.45,96.5,96.42,96.49,3600.0,78.3798,78.4205,78.3555,78.4124,3600.0
2013-03-06 13:40:00,96.5,96.55,96.46,96.55,5600.0,78.4205,78.4611,78.388,78.4611,5600.0
2013-03-06 13:45:00,96.53,96.55,96.51,96.51,2000.0,78.4449,78.4611,78.4286,78.4286,2000.0
2013-03-06 13:50:00,96.5,96.5,96.35,96.39,3500.0,78.4205,78.4205,78.2986,78.3311,3500.0
2013-03-06 13:55:00,96.41,96.42,96.37,96.37,2200.0,78.3473,78.3555,78.3148,78.3148,2200.0
2013-03-06 14:00:00,96.37,96.48,96.37,96.48,3700.0,78.3148,78.4042,78.3148,78.4042,3700.0
2013-03-06 14:05:00,96.47,96.49,96.42,96.48,2100.0,78.3961,78.4124,78.3555,78.4042,2100.0
2013-03-06 14:10:00,96.48,96.48,96.32,96.33,3500.0,78.4042,78.4042,78.2742,78.2823,3500.0
2013-03-06 14:15:00,96.32,96.4,96.3,96.38,5300.0,78.2742,78.3392,78.258,78.323,5300.0
2013-03-06 14:20:00,96.39,96.47,96.39,96.41,2700.0,78.3311,78.3961,78.3311,78.3473,2700.0
2013-03-06 14:25:00,96.4,96.44,96.38,96.43,3200.0,78.3392,78.3717,78.323,78.3636,3200.0
2013-03-06 14:30:00,96.44,96.49,96.4,96.47,4700.0,78.3717,78.4124,78.3392,78.3961,4700.0
2013-03-06 14:35:00,96.49,96.54,96.47,96.49,5000.0,78.4124,78.453,78.3961,78.4124,5000.0
2013-03-06 14:40:00,96.48,96.52,96.44,96.52,2800.0,78.4042,78.4367,78.3717,78.4367,2800.0
2013-03-06 14:45:00,96.51,96.67,96.51,96.65,8700.0,78.4286,78.5586,78.4286,78.5424,8700.0
2013-03-06 14:50:00,96.64,96.65,96.53,96.55,2200.0,78.5343,78.5424,78.4449,78.4611,2200.0
2013-03-06 14:55:00,96.54,96.54,96.47,96.47,4800.0,78.453,78.453,78.3961,78.3961,4800.0
2013-03-06 15:00:00,96.45,96.51,96.4,96.44,6000.0,78.3798,78.4286,78.3392,78.3717,6000.0
2013-03-06 15:05:00,96.42,96.43,96.36,96.4,3400.0,78.3555,78.3636,78.3067,78.3392,3400.0
2013-03-06 15:10:00,96.42,96.46,96.35,96.35,4700.0,78.3555,78.388,78.2986,78.2986,4700.0
2013-03-06 15:15:00,96.34,96.39,96.33,96.37,4200.0,78.2905,78.3311,78.2823,78.3148,4200.0
2013-03-06 15:20:00,96.36,96.45,96.33,96.45,6900.0,78.3067,78.3798,78.2823,78.3798,6900.0
2013-03-06 15:25:00,96.44,96.45,96.36,96.39,11600.0,78.3717,78.3798,78.3067,78.3311,11600.0
2013-03-06 15:30:00,96.39,96.39,96.24,96.32,12400.0,78.3311,78.3311,78.2092,78.2742,12400.0
2013-03-06 15:35:00,96.31,96.32,96.23,96.24,5300.0,78.2661,78.2742,78.2011,78.2092,5300.0
2013-03-06 15:40:00,96.24,96.28,96.19,96.2,14300.0,78.2092,78.2417,78.1686,78.1767,14300.0
2013-03-06 15:45:00,96.21,96.29,96.2,96.28,33100.0,78.1848,78.2498,78.1767,78.2417,33100.0
2013-03-06 15:50:00,96.27,96.34,96.26,96.34,19000.0,78.2336,78.2905,78.2254,78.2905,19000.0
2013-03-06 15:55:00,96.34,96.42,96.34,96.41,29300.0,78.2905,78.3555,78.2905,78.3473,29300.0
2013-03-07 09:30:00,96.63,97.1,96.63,96.95,18400.0,78.5261,78.9081,78.5261,78.7862,18400.0
2013-03-07 09:35:00,96.96,97.07,96.83,96.83,5500.0,78.7943,78.8837,78.6887,78.6887,5500.0
2013-03-07 09:40:00,96.73,96.79,96.42,96.47,7400.0,78.6074,78.6561,78.3555,78.3961,7400.0
2013-03-07 09:45:00,96.55,96.69,96.5,96.58,7100.0,78.4611,78.5749,78.4205,78.4855,7100.0
2013-03-07 09:50:00,96.53,96.78,96.48,96.78,8100.0,78.4449,78.648,78.4042,78.648,8100.0
2013-03-07 09:55:00,96.75,96.89,96.7,96.83,3700.0,78.6236,78.7374,78.583,78.6887,3700.0
2013-03-07 10:00:00,96.87,96.88,96.62,96.67,14500.0,78.7212,78.7293,78.518,78.5586,14500.0
2013-03-07 10:05:00,96.71,96.77,96.64,96.77,6400.0,78.5911,78.6399,78.5343,78.6399,6400.0
2013-03-07 10:10:00,96.79,96.82,96.68,96.72,4200.0,78.6561,78.6805,78.5668,78.5993,4200.0
2013-03-07 10:15:00,96.72,96.74,96.63,96.7,9000.0,78.5993,78.6155,78.5261,78.583,9000.0
2013-03-07 10:20:00,96.67,96.75,96.65,96.66,10200.0,78.5586,78.6236,78.5424,78.5505,10200.0
2013-03-07 10:25:00,96.73,96.74,96.71,96.74,6200.0,78.6074,78.6155,78.5911,78.6155,6200.0
2013-03-07 10:30:00,96.73,96.76,96.7,96.7,3300.0,78.6074,78.6318,78.583,78.583,3300.0
2013-03-07 10:35:00,96.75,96.8,96.67,96.71,12300.0,78.6236,78.6643,78.5586,78.5911,12300.0
2013-03-07 10:40:00,96.71,96.73,96.65,96.73,8100.0,78.5911,78.6074,78.5424,78.6074,8100.0
2013-03-07 10:45:00,96.68,96.69,96.65,96.69,2200.0,78.5668,78.5749,78.5424,78.5749,2200.0
2013-03-07 10:50:00,96.67,96.77,96.58,96.77,15100.0,78.5586,78.6399,78.4855,78.6399,15100.0
2013-03-07 10:55:00,96.74,96.89,96.72,96.89,19000.0,78.6155,78.7374,78.5993,78.7374,19000.0
2013-03-07 11:00:00,96.9,97.17,96.9,97.13,37700.0,78.7455,78.965,78.7455,78.9324,37700.0
2013-03-07 11:05:00,97.12,97.57,97.11,97.56,50500.0,78.9243,79.29,78.9162,79.2819,50500.0
2013-03-07 11:10:00,97.54,97.75,97.29,97.33,33000.0,79.2656,79.4363,79.0625,79.095,33000.0
2013-03-07 11:15:00,97.32,97.39,97.22,97.31,5800.0,79.0869,79.1437,79.0056,79.0787,5800.0
2013-03-07 11:20:00,97.24,97.24,97.17,97.17,3100.0,79.0218,79.0218,78.965,78.965,3100.0
2013-03-07 11:25:00,97.18,97.39,97.1,97.35,13700.0,78.9731,79.1437,78.9081,79.1112,13700.0
2013-03-07 11:30:00,97.36,97.41,97.34,97.38,9400.0,79.1194,79.16,79.1031,79.1356,9400.0
2013-03-07 11:35:00,97.36,97.4,97.36,97.38,3600.0,79.1194,79.1519,79.1194,79.1356,3600.0
2013-03-07 11:40:00,97.36,97.58,97.36,97.52,13300.0,79.1194,79.2981,79.1194,79.2494,13300.0
2013-03-07 11:45:00,97.54,97.59,97.51,97.57,9800.0,79.2656,79.3063,79.2413,79.29,9800.0
2013-03-07 11:50:00,97.52,97.57,97.5,97.54,20000.0,79.2494,79.29,79.2331,79.2656,20000.0
2013-03-07 11:55:00,97.53,97.59,97.33,97.36,71100.0,79.2575,79.3063,79.095,79.1194,71100.0
2013-03-07 12:00:00,97.37,97.46,97.29,97.41,22700.0,79.1275,79.2006,79.0625,79.16,22700.0
2013-03-07 12:05:00,97.43,97.5,97.42,97.47,20000.0,79.1762,79.2331,79.1681,79.2087,20000.0
2013-03-07 12:10:00,97.48,97.49,97.29,97.33,12100.0,79.2169,79.225,79.0625,79.095,12100.0
2013-03-07 12:15:00,97.33,97.37,97.25,97.37,10600.0,79.095,79.1275,79.03,79.1275,10600.0
2013-03-07 12:20:00,97.32,97.41,97.22,97.28,30600.0,79.0869,79.16,79.0056,79.0543,30600.0
2013-03-07 12:25:00,97.28,97.46,97.28,97.39,4100.0,79.0543,79.2006,79.0543,79.1437,4100.0
2013-03-07 12:30:00,97.4,97.44,97.36,97.41,2000.0,79.1519,79.1844,79.1194,79.16,2000.0
2013-03-07 12:35:00,97.37,97.37,97.29,97.3,3100.0,79.1275,79.1275,79.0625,79.0706,3100.0
2013-03-07 12:40:00,97.3,97.3,97.2,97.21,5200.0,79.0706,79.0706,78.9893,78.9975,5200.0
2013-03-07 12:45:00,97.2,97.31,97.2,97.29,3000.0,78.9893,79.0787,78.9893,79.0625,3000.0
2013-03-07 12:50:00,97.3,97.35,97.29,97.33,5800.0,79.0706,79.1112,79.0625,79.095,5800.0
2013-03-07 12:55:00,97.35,97.45,97.34,97.4,3300.0,79.1112,79.1925,79.1031,79.1519,3300.0
2013-03-07 13:00:00,97.39,97.52,97.39,97.52,6500.0,79.1437,79.2494,79.1437,79.2494,6500.0
2013-03-07 13:05:00,97.52,97.54,97.44,97.47,5700.0,79.2494,79.2656,79.1844,79.2087,5700.0
2013-03-07 13:10:00,97.47,97.54,97.46,97.46,7100.0,79.2087,79.2656,79.2006,79.2006,7100.0
2013-03-07 13:15:00,97.46,97.58,97.46,97.53,6900.0,79.2006,79.2981,79.2006,79.2575,6900.0
2013-03-07 13:20:00,97.53,97.53,97.42,97.46,8900.0,79.2575,79.2575,79.1681,79.2006,8900.0
2013-03-07 13:25:00,97.42,97.42,97.34,97.38,5000.0,79.1681,79.1681,79.1031,79.1356,5000.0
2013-03-07 13:30:00,97.37,97.37,97.27,97.27,5900.0,79.1275,79.1275,79.0462,79.0462,5900.0
2013-03-07 13:35:00,97.25,97.3,97.24,97.29,5500.0,79.03,79.0706,79.0218,79.0625,5500.0
2013-03-07 13:40:00,97.28,97.36,97.27,97.32,17800.0,79.0543,79.1194,79.0462,79.0869,17800.0
2013-03-07 13:45:00,97.26,97.32,97.26,97.32,5500.0,79.0381,79.0869,79.0381,79.0869,5500.0
2013-03-07 13:50:00,97.3,97.42,97.3,97.39,4700.0,79.0706,79.1681,79.0706,79.1437,4700.0
2013-03-07 13:55:00,97.41,97.43,97.35,97.36,8500.0,79.16,79.1762,79.1112,79.1194,8500.0
2013-03-07 14:00:00,97.35,97.37,97.3,97.34,11100.0,79.1112,79.1275,79.0706,79.1031,11100.0
2013-03-07 14:05:00,97.34,97.36,97.21,97.22,3800.0,79.1031,79.1194,78.9975,79.0056,3800.0
2013-03-07 14:10:00,97.18,97.19,97.11,97.15,4900.0,78.9731,78.9812,78.9162,78.9487,4900.0
2013-03-07 14:15:00,97.19,97.31,97.19,97.31,4100.0,78.9812,79.0787,78.9812,79.0787,4100.0
2013-03-07 14:20:00,97.34,97.36,97.31,97.31,4900.0,79.1031,79.1194,79.0787,79.0787,4900.0
2013-03-07 14:25:00,97.3,97.36,97.27,97.33,5500.0,79.0706,79.1194,79.0462,79.095,5500.0
2013-03-07 14:30:00,97.33,97.38,97.32,97.36,6800.0,79.095,79.1356,79.0869,79.1194,6800.0
2013-03-07 14:35:00,97.38,97.41,97.3,97.34,6600.0,79.1356,79.16,79.0706,79.1031,6600.0
2013-03-07 14:40:00,97.33,97.33,97.25,97.25,3700.0,79.095,79.095,79.03,79.03,3700.0
2013-03-07 14:45:00,97.26,97.31,97.24,97.31,5100.0,79.0381,79.0787,79.0218,79.0787,5100.0
2013-03-07 14:50:00,97.28,97.3,97.22,97.22,4300.0,79.0543,79.0706,79.0056,79.0056,4300.0
2013-03-07 14:55:00,97.23,97.29,97.22,97.23,6200.0,79.0137,79.0625,79.0056,79.0137,6200.0
2013-03-07 15:00:00,97.24,97.35,97.21,97.35,9800.0,79.0218,79.1112,78.9975,79.1112,9800.0
2013-03-07 15:05:00,97.33,97.4,97.31,97.36,9800.0,79.095,79.1519,79.0787,79.1194,9800.0
2013-03-07 15:10:00,97.35,97.38,97.34,97.36,7700.0,79.1112,79.1356,79.1031,79.1194,7700.0
2013-03-07 15:15:00,97.37,97.44,97.36,97.39,9200.0,79.1275,79.1844,79.1194,79.1437,9200.0
2013-03-07 15:20:00,97.38,97.4,97.28,97.31,11800.0,79.1356,79.1519,79.0543,79.0787,11800.0
2013-03-07 15:25:00,97.31,97.36,97.29,97.35,9400.0,79.0787,79.1194,79.0625,79.1112,9400.0
2013-03-07 15:30:00,97.32,97.44,97.32,97.4,11700.0,79.0869,79.1844,79.0869,79.1519,11700.0
2013-03-07 15:35:00,97.39,97.4,97.35,97.39,23500.0,79.1437,79.1519,79.1112,79.1437,23500.0
2013-03-07 15:40:00,97.4,97.42,97.23,97.25,26200.0,79.1519,79.1681,79.0137,79.03,26200.0
2013-03-07 15:45:00,97.23,97.39,97.15,97.34,22400.0,79.0137,79.1437,78.9487,79.1031,22400.0
2013-03-07 15:50:00,97.32,97.34,97.26,97.27,22500.0,79.0869,79.1031,79.0381,79.0462,22500.0
2013-03-07 15:55:00,97.25,97.34,97.19,97.24,74000.0,79.03,79.1031,78.9812,79.0218,74000.0
2013-03-08 09:30:00,97.67,98.0,97.67,98.0,15800.0,79.3713,79.6395,79.3713,79.6395,15800.0
2013-03-08 09:35:00,97.93,97.93,97.77,97.82,3500.0,79.5826,79.5826,79.4525,79.4932,3500.0
2013-03-08 09:40:00,97.76,97.81,97.66,97.68,3600.0,79.4444,79.485,79.3632,79.3794,3600.0
2013-03-08 09:45:00,97.52,97.58,97.45,97.5,3000.0,79.2494,79.2981,79.1925,79.2331,3000.0
2013-03-08 09:50:00,97.47,97.83,97.45,97.59,16900.0,79.2087,79.5013,79.1925,79.3063,16900.0
2013-03-08 09:55:00,97.59,97.65,97.5,97.63,8800.0,79.3063,79.355,79.2331,79.3388,8800.0
2013-03-08 10:00:00,97.63,97.68,97.51,97.63,10300.0,79.3388,79.3794,79.2413,79.3388,10300.0
2013-03-08 10:05:00,97.69,97.69,97.47,97.56,8500.0,79.3875,79.3875,79.2087,79.2819,8500.0
2013-03-08 10:10:00,97.58,97.58,97.19,97.25,10400.0,79.2981,79.2981,78.9812,79.03,10400.0
2013-03-08 10:15:00,97.27,97.28,97.04,97.22,9100.0,79.0462,79.0543,78.8593,79.0056,9100.0
2013-03-08 10:20:00,97.27,97.42,97.27,97.4,12000.0,79.0462,79.1681,79.0462,79.1519,12000.0
2013-03-08 10:25:00,97.4,97.65,97.38,97.61,8500.0,79.1519,79.355,79.1356,79.3225,8500.0
2013-03-08 10:30:00,97.61,97.66,97.52,97.62,6400.0,79.3225,79.3632,79.2494,79.3306,6400.0
2013-03-08 10:35:00,97.63,97.7,97.54,97.56,40500.0,79.3388,79.3957,79.2656,79.2819,40500.0
2013-03-08 10:40:00,97.59,97.69,97.51,97.69,24100.0,79.3063,79.3875,79.2413,79.3875,24100.0
2013-03-08 10:45:00,97.7,97.7,97.63,97.7,9600.0,79.3957,79.3957,79.3388,79.3957,9600.0
2013-03-08 10:50:00,97.72,97.82,97.72,97.8,10100.0,79.4119,79.4932,79.4119,79.4769,10100.0
2013-03-08 10:55:00,97.84,97.89,97.75,97.89,16400.0,79.5094,79.5501,79.4363,79.5501,16400.0
2013-03-08 11:00:00,97.87,97.95,97.82,97.91,12100.0,79.5338,79.5988,79.4932,79.5663,12100.0
2013-03-08 11:05:00,97.9,97.95,97.89,97.95,5300.0,79.5582,79.5988,79.5501,79.5988,5300.0
2013-03-08 11:10:00,97.92,98.08,97.92,98.05,9600.0,79.5744,79.7045,79.5744,79.6801,9600.0
2013-03-08 11:15:00,98.06,98.09,97.97,98.05,8200.0,79.6882,79.7126,79.6151,79.6801,8200.0
2013-03-08 11:20:00,98.07,98.08,97.94,97.99,9100.0,79.6963,79.7045,79.5907,79.6313,9100.0
2013-03-08 11:25:00,97.99,98.15,97.97,98.12,8800.0,79.6313,79.7613,79.6151,79.737,8800.0
2013-03-08 11:30:00,98.11,98.14,97.99,98.04,15300.0,79.7288,79.7532,79.6313,79.672,15300.0
2013-03-08 11:35:00,98.02,98.04,97.9,97.9,6500.0,79.6557,79.672,79.5582,79.5582,6500.0
2013-03-08 11:40:00,97.93,97.98,97.9,97.95,7000.0,79.5826,79.6232,79.5582,79.5988,7000.0
2013-03-08 11:45:00,97.93,97.93,97.87,97.9,7000.0,79.5826,79.5826,79.5338,79.5582,7000.0
2013-03-08 11:50:00,97.91,97.91,97.79,97.79,9600.0,79.5663,79.5663,79.4688,79.4688,9600.0
2013-03-08 11:55:00,97.79,97.82,97.78,97.8,3500.0,79.4688,79.4932,79.4607,79.4769,3500.0
2013-03-08 12:00:00,97.8,97.81,97.75,97.79,5500.0,79.4769,79.485,79.4363,79.4688,5500.0
2013-03-08 12:05:00,97.79,97.93,97.76,97.78,12800.0,79.4688,79.5826,79.4444,79.4607,12800.0
2013-03-08 12:10:00,97.78,97.8,97.66,97.73,6900.0,79.4607,79.4769,79.3632,79.42,6900.0
2013-03-08 12:15:00,97.74,97.74,97.6,97.62,5400.0,79.4282,79.4282,79.3144,79.3306,5400.0
2013-03-08 12:20:00,97.63,97.75,97.63,97.69,4400.0,79.3388,79.4363,79.3388,79.3875,4400.0
2013-03-08 12:25:00,97.7,97.7,97.59,97.6,4400.0,79.3957,79.3957,79.3063,79.3144,4400.0
2013-03-08 12:30:00,97.6,97.63,97.56,97.57,5600.0,79.3144,79.3388,79.2819,79.29,5600.0
2013-03-08 12:35:00,97.56,97.56,97.45,97.47,6100.0,79.2819,79.2819,79.1925,79.2087,6100.0
2013-03-08 12:40:00,97.49,97.52,97.41,97.49,5900.0,79.225,79.2494,79.16,79.225,5900.0
2013-03-08 12:45:00,97.49,97.63,97.48,97.58,10700.0,79.225,79.3388,79.2169,79.2981,10700.0
2013-03-08 12:50:00,97.57,97.67,97.56,97.67,8400.0,79.29,79.3713,79.2819,79.3713,8400.0
2013-03-08 12:55:00,97.65,97.66,97.61,97.61,6900.0,79.355,79.3632,79.3225,79.3225,6900.0
2013-03-08 13:00:00,97.61,97.61,97.52,97.52,8800.0,79.3225,79.3225,79.2494,79.2494,8800.0
2013-03-08 13:05:00,97.51,97.52,97.45,97.51,7800.0,79.2413,79.2494,79.1925,79.2413,7800.0
2013-03-08 13:10:00,97.52,97.52,97.42,97.44,7400.0,79.2494,79.2494,79.1681,79.1844,7400.0
2013-03-08 13:15:00,97.47,97.54,97.45,97.48,19000.0,79.2087,79.2656,79.1925,79.2169,19000.0
2013-03-08 13:20:00,97.48,97.59,97.47,97.54,11600.0,79.2169,79.3063,79.2087,79.2656,11600.0
2013-03-08 13:25:00,97.55,97.56,97.48,97.51,10300.0,79.2738,79.2819,79.2169,79.2413,10300.0
2013-03-08 13:30:00,97.52,97.56,97.49,97.51,13100.0,79.2494,79.2819,79.225,79.2413,13100.0
2013-03-08 13:35:00,97.51,97.68,97.5,97.68,25100.0,79.2413,79.3794,79.2331,79.3794,25100.0
2013-03-08 13:40:00,97.7,97.7,97.59,97.64,5200.0,79.3957,79.3957,79.3063,79.3469,5200.0
2013-03-08 13:45:00,97.65,97.76,97.65,97.73,10600.0,79.355,79.4444,79.355,79.42,10600.0
2013-03-08 13:50:00,97.72,97.72,97.59,97.6,19100.0,79.4119,79.4119,79.3063,79.3144,19100.0
2013-03-08 13:55:00,97.61,97.61,97.56,97.61,5200.0,79.3225,79.3225,79.2819,79.3225,5200.0
2013-03-08 14:00:00,97.63,97.67,97.63,97.65,3000.0,79.3388,79.3713,79.3388,79.355,3000.0
2013-03-08 14:05:00,97.65,97.65,97.58,97.58,20700.0,79.355,79.355,79.2981,79.2981,20700.0
2013-03-08 14:10:00,97.59,97.59,97.53,97.54,11300.0,79.3063,79.3063,79.2575,79.2656,11300.0
2013-03-08 14:15:00,97.54,97.58,97.54,97.56,10500.0,79.2656,79.2981,79.2656,79.2819,10500.0
2013-03-08 14:20:00,97.55,97.64,97.55,97.64,10400.0,79.2738,79.3469,79.2738,79.3469,10400.0
2013-03-08 14:25:00,97.64,97.66,97.59,97.59,7800.0,79.3469,79.3632,79.3063,79.3063,7800.0
2013-03-08 14:30:00,97.58,97.62,97.58,97.61,6400.0,79.2981,79.3306,79.2981,79.3225,6400.0
2013-03-08 14:35:00,97.62,97.71,97.62,97.67,8200.0,79.3306,79.4038,79.3306,79.3713,8200.0
2013-03-08 14:40:00,97.71,97.8,97.7,97.74,15400.0,79.4038,79.4769,79.3957,79.4282,15400.0
2013-03-08 14:45:00,97.75,97.77,97.61,97.74,17800.0,79.4363,79.4525,79.3225,79.4282,17800.0
2013-03-08 14:50:00,97.73,97.75,97.7,97.7,13200.0,79.42,79.4363,79.3957,79.3957,13200.0
2013-03-08 14:55:00,97.71,97.86,97.68,97.74,24100.0,79.4038,79.5257,79.3794,79.4282,24100.0
2013-03-08 15:00:00,97.8,97.95,97.8,97.95,11800.0,79.4769,79.5988,79.4769,79.5988,11800.0
2013-03-08 15:05:00,97.94,97.94,97.86,97.92,12400.0,79.5907,79.5907,79.5257,79.5744,12400.0
2013-03-08 15:10:00,97.92,97.97,97.87,97.96,18100.0,79.5744,79.6151,79.5338,79.6069,18100.0
2013-03-08 15:15:00,97.95,98.07,97.95,98.05,24500.0,79.5988,79.6963,79.5988,79.6801,24500.0
2013-03-08 15:20:00,98.06,98.09,97.95,98.02,12300.0,79.6882,79.7126,79.5988,79.6557,12300.0
2013-03-08 15:25:00,98.02,98.02,97.94,97.96,20800.0,79.6557,79.6557,79.5907,79.6069,20800.0
2013-03-08 15:30:00,97.94,97.96,97.88,97.9,17000.0,79.5907,79.6069,79.5419,79.5582,17000.0
2013-03-08 15:35:00,97.9,98.01,97.88,97.99,13300.0,79.5582,79.6476,79.5419,79.6313,13300.0
2013-03-08 15:40:00,97.97,98.1,97.97,98.07,11000.0,79.6151,79.7207,79.6151,79.6963,11000.0
2013-03-08 15:45:00,98.08,98.13,98.01,98.12,15800.0,79.7045,79.7451,79.6476,79.737,15800.0
2013-03-08 15:50:00,98.12,98.12,97.98,97.99,23800.0,79.737,79.737,79.6232,79.6313,23800.0
2013-03-08 15:55:00,97.99,98.0,97.89,97.92,33600.0,79.6313,79.6395,79.5501,79.5744,33600.0
2013-03-11 09:30:00,97.6,97.92,97.39,97.52,9200.0,79.3144,79.5744,79.1437,79.2494,9200.0
2013-03-11 09:35:00,97.48,97.52,97.32,97.32,5100.0,79.2169,79.2494,79.0869,79.0869,5100.0
2013-03-11 09:40:00,97.4,97.51,97.32,97.45,6600.0,79.1519,79.2413,79.0869,79.1925,6600.0
2013-03-11 09:45:00,97.44,97.66,97.44,97.66,7100.0,79.1844,79.3632,79.1844,79.3632,7100.0
2013-03-11 09:50:00,97.59,97.83,97.59,97.78,5100.0,79.3063,79.5013,79.3063,79.4607,5100.0
2013-03-11 09:55:00,97.76,97.78,97.55,97.64,16300.0,79.4444,79.4607,79.2738,79.3469,16300.0
2013-03-11 10:00:00,97.7,97.77,97.57,97.58,5000.0,79.3957,79.4525,79.29,79.2981,5000.0
2013-03-11 10:05:00,97.59,97.79,97.58,97.79,4000.0,79.3063,79.4688,79.2981,79.4688,4000.0
2013-03-11 10:10:00,97.78,97.87,97.75,97.83,17600.0,79.4607,79.5338,79.4363,79.5013,17600.0
2013-03-11 10:15:00,97.75,97.78,97.61,97.63,7600.0,79.4363,79.4607,79.3225,79.3388,7600.0
2013-03-11 10:20:00,97.66,97.68,97.49,97.56,8400.0,79.3632,79.3794,79.225,79.2819,8400.0
2013-03-11 10:25:00,97.59,97.59,97.43,97.43,7800.0,79.3063,79.3063,79.1762,79.1762,7800.0
2013-03-11 10:30:00,97.43,97.7,97.43,97.64,8100.0,79.1762,79.3957,79.1762,79.3469,8100.0
2013-03-11 10:35:00,97.66,97.84,97.64,97.79,9000.0,79.3632,79.5094,79.3469,79.4688,9000.0
2013-03-11 10:40:00,97.81,97.83,97.78,97.81,3700.0,79.485,79.5013,79.4607,79.485,3700.0
2013-03-11 10:45:00,97.78,97.78,97.73,97.75,5600.0,79.4607,79.4607,79.42,79.4363,5600.0
2013-03-11 10:50:00,97.76,97.78,97.69,97.69,15300.0,79.4444,79.4607,79.3875,79.3875,15300.0
2013-03-11 10:55:00,97.68,97.68,97.51,97.61,5900.0,79.3794,79.3794,79.2413,79.3225,5900.0
2013-03-11 11:00:00,97.6,97.61,97.45,97.45,7500.0,79.3144,79.3225,79.1925,79.1925,7500.0
2013-03-11 11:05:00,97.46,97.6,97.46,97.55,7500.0,79.2006,79.3144,79.2006,79.2738,7500.0
2013-03-11 11:10:00,97.56,97.64,97.55,97.59,15700.0,79.2819,79.3469,79.2738,79.3063,15700.0
2013-03-11 11:15:00,97.55,97.58,97.54,97.57,10600.0,79.2738,79.2981,79.2656,79.29,10600.0
2013-03-11 11:20:00,97.57,97.59,97.5,97.57,7100.0,79.29,79.3063,79.2331,79.29,7100.0
2013-03-11 11:25:00,97.57,97.69,97.57,97.65,5100.0,79.29,79.3875,79.29,79.355,5100.0
2013-03-11 11:30:00,97.66,97.73,97.64,97.71,4900.0,79.3632,79.42,79.3469,79.4038,4900.0
2013-03-11 11:35:00,97.68,97.71,97.65,97.67,4200.0,79.3794,79.4038,79.355,79.3713,4200.0
2013-03-11 11:40:00,97.68,97.72,97.66,97.68,5800.0,79.3794,79.4119,79.3632,79.3794,5800.0
2013-03-11 11:45:00,97.69,97.74,97.67,97.71,9600.0,79.3875,79.4282,79.3713,79.4038,9600.0
2013-03-11 11:50:00,97.71,97.81,97.71,97.76,6000.0,79.4038,79.485,79.4038,79.4444,6000.0
2013-03-11 11:55:00,97.77,97.77,97.7,97.75,9200.0,79.4525,79.4525,79.3957,79.4363,9200.0
2013-03-11 12:00:00,97.76,97.86,97.76,97.82,3100.0,79.4444,79.5257,79.4444,79.4932,3100.0
2013-03-11 12:05:00,97.83,97.9,97.81,97.82,4100.0,79.5013,79.5582,79.485,79.4932,4100.0
2013-03-11 12:10:00,97.85,97.86,97.78,97.83,3600.0,79.5176,79.5257,79.4607,79.5013,3600.0
2013-03-11 12:15:00,97.84,97.84,97.78,97.78,2100.0,79.5094,79.5094,79.4607,79.4607,2100.0
2013-03-11 12:20:00,97.79,97.84,97.78,97.81,2300.0,79.4688,79.5094,79.4607,79.485,2300.0
2013-03-11 12:25:00,97.81,97.82,97.77,97.78,2000.0,79.485,79.4932,79.4525,79.4607,2000.0
2013-03-11 12:30:00,97.75,97.75,97.66,97.66,4500.0,79.4363,79.4363,79.3632,79.3632,4500.0
2013-03-11 12:35:00,97.68,97.7,97.65,97.66,4900.0,79.3794,79.3957,79.355,79.3632,4900.0
2013-03-11 12:40:00,97.65,97.7,97.64,97.7,3600.0,79.355,79.3957,79.3469,79.3957,3600.0
2013-03-11 12:45:00,97.71,97.73,97.69,97.71,4600.0,79.4038,79.42,79.3875,79.4038,4600.0
2013-03-11 12:50:00,97.7,97.72,97.67,97.72,2100.0,79.3957,79.4119,79.3713,79.4119,2100.0
2013-03-11 12:55:00,97.73,97.77,97.7,97.77,6100.0,79.42,79.4525,79.3957,79.4525,6100.0
2013-03-11 13:00:00,97.79,97.87,97.79,97.86,4300.0,79.4688,79.5338,79.4688,79.5257,4300.0
2013-03-11 13:05:00,97.85,97.92,97.8,97.89,4300.0,79.5176,79.5744,79.4769,79.5501,4300.0
2013-03-11 13:10:00,97.88,97.95,97.87,97.91,3400.0,79.5419,79.5988,79.5338,79.5663,3400.0
2013-03-11 13:15:00,97.91,97.96,97.87,97.87,3600.0,79.5663,79.6069,79.5338,79.5338,3600.0
2013-03-11 13:20:00,97.88,97.94,97.87,97.88,4400.0,79.5419,79.5907,79.5338,79.5419,4400.0
2013-03-11 13:25:00,97.88,97.98,97.88,97.93,4000.0,79.5419,79.6232,79.5419,79.5826,4000.0
2013-03-11 13:30:00,97.94,97.98,97.92,97.97,2300.0,79.5907,79.6232,79.5744,79.6151,2300.0
2013-03-11 13:35:00,97.97,98.02,97.96,98.01,21300.0,79.6151,79.6557,79.6069,79.6476,21300.0
2013-03-11 13:40:00,98.02,98.06,97.95,97.95,4900.0,79.6557,79.6882,79.5988,79.5988,4900.0
2013-03-11 13:45:00,97.95,97.96,97.82,97.82,9700.0,79.5988,79.6069,79.4932,79.4932,9700.0
2013-03-11 13:50:00,97.82,97.89,97.81,97.88,4000.0,79.4932,79.5501,79.485,79.5419,4000.0
2013-03-11 13:55:00,97.87,97.87,97.83,97.85,4500.0,79.5338,79.5338,79.5013,79.5176,4500.0
2013-03-11 14:00:00,97.84,97.84,97.77,97.79,5700.0,79.5094,79.5094,79.4525,79.4688,5700.0
2013-03-11 14:05:00,97.83,97.83,97.75,97.78,7100.0,79.5013,79.5013,79.4363,79.4607,7100.0
2013-03-11 14:10:00,97.77,97.82,97.76,97.79,2800.0,79.4525,79.4932,79.4444,79.4688,2800.0
2013-03-11 14:15:00,97.78,97.79,97.74,97.77,3000.0,79.4607,79.4688,79.4282,79.4525,3000.0
2013-03-11 14:20:00,97.76,97.82,97.73,97.82,3900.0,79.4444,79.4932,79.42,79.4932,3900.0
2013-03-11 14:25:00,97.85,97.87,97.82,97.84,7200.0,79.5176,79.5338,79.4932,79.5094,7200.0
2013-03-11 14:30:00,97.85,97.85,97.73,97.74,7300.0,79.5176,79.5176,79.42,79.4282,7300.0
2013-03-11 14:35:00,97.75,97.78,97.75,97.76,7400.0,79.4363,79.4607,79.4363,79.4444,7400.0
2013-03-11 14:40:00,97.77,97.85,97.76,97.79,7100.0,79.4525,79.5176,79.4444,79.4688,7100.0
2013-03-11 14:45:00,97.78,97.88,97.78,97.84,4200.0,79.4607,79.5419,79.4607,79.5094,4200.0
2013-03-11 14:50:00,97.82,97.83,97.76,97.78,8300.0,79.4932,79.5013,79.4444,79.4607,8300.0
2013-03-11 14:55:00,97.77,97.77,97.7,97.72,5400.0,79.4525,79.4525,79.3957,79.4119,5400.0
2013-03-11 15:00:00,97.74,97.77,97.72,97.72,8200.0,79.4282,79.4525,79.4119,79.4119,8200.0
2013-03-11 15:05:00,97.73,97.78,97.73,97.73,5000.0,79.42,79.4607,79.42,79.42,5000.0
2013-03-11 15:10:00,97.73,97.73,97.66,97.68,6800.0,79.42,79.42,79.3632,79.3794,6800.0
2013-03-11 15:15:00,97.68,97.78,97.67,97.76,5600.0,79.3794,79.4607,79.3713,79.4444,5600.0
2013-03-11 15:20:00,97.77,97.81,97.72,97.77,6700.0,79.4525,79.485,79.4119,79.4525,6700.0
2013-03-11 15:25:00,97.75,97.76,97.71,97.71,7400.0,79.4363,79.4444,79.4038,79.4038,7400.0
2013-03-11 15:30:00,97.72,97.73,97.7,97.72,12000.0,79.4119,79.42,79.3957,79.4119,12000.0
2013-03-11 15:35:00,97.72,97.73,97.66,97.7,24100.0,79.4119,79.42,79.3632,79.3957,24100.0
2013-03-11 15:40:00,97.71,97.73,97.7,97.71,9500.0,79.4038,79.42,79.3957,79.4038,9500.0
2013-03-11 15:45:00,97.71,97.8,97.7,97.8,11800.0,79.4038,79.4769,79.3957,79.4769,11800.0
2013-03-11 15:50:00,97.8,97.86,97.78,97.85,16900.0,79.4769,79.5257,79.4607,79.5176,16900.0
2013-03-11 15:55:00,97.85,97.97,97.81,97.92,22700.0,79.5176,79.6151,79.485,79.5744,22700.0
2013-03-12 09:30:00,97.7,97.75,97.54,97.54,7200.0,79.3957,79.4363,79.2656,79.2656,7200.0
2013-03-12 09:35:00,97.71,97.71,97.28,97.39,4000.0,79.4038,79.4038,79.0543,79.1437,4000.0
2013-03-12 09:40:00,97.39,97.5,97.35,97.42,7900.0,79.1437,79.2331,79.1112,79.1681,7900.0
2013-03-12 09:45:00,97.48,97.48,97.12,97.21,15100.0,79.2169,79.2169,78.9243,78.9975,15100.0
2013-03-12 09:50:00,97.2,97.28,97.13,97.15,7500.0,78.9893,79.0543,78.9324,78.9487,7500.0
2013-03-12 09:55:00,97.15,97.25,97.13,97.19,3200.0,78.9487,79.03,78.9324,78.9812,3200.0
2013-03-12 10:00:00,97.25,97.29,97.18,97.22,10400.0,79.03,79.0625,78.9731,79.0056,10400.0
2013-03-12 10:05:00,97.22,97.26,97.18,97.24,11000.0,79.0056,79.0381,78.9731,79.0218,11000.0
2013-03-12 10:10:00,97.24,97.28,97.17,97.27,6300.0,79.0218,79.0543,78.965,79.0462,6300.0
2013-03-12 10:15:00,97.28,97.28,97.24,97.26,5000.0,79.0543,79.0543,79.0218,79.0381,5000.0
2013-03-12 10:20:00,97.28,97.29,97.23,97.25,8100.0,79.0543,79.0625,79.0137,79.03,8100.0
2013-03-12 10:25:00,97.25,97.28,97.2,97.24,7300.0,79.03,79.0543,78.9893,79.0218,7300.0
2013-03-12 10:30:00,97.24,97.28,97.13,97.15,17900.0,79.0218,79.0543,78.9324,78.9487,17900.0
2013-03-12 10:35:00,97.13,97.13,97.06,97.07,20900.0,78.9324,78.9324,78.8756,78.8837,20900.0
2013-03-12 10:40:00,97.07,97.07,96.93,96.96,14700.0,78.8837,78.8837,78.7699,78.7943,14700.0
2013-03-12 10:45:00,97.0,97.02,96.9,96.98,9600.0,78.8268,78.8431,78.7455,78.8106,9600.0
2013-03-12 10:50:00,96.98,97.0,96.84,96.84,16200.0,78.8106,78.8268,78.6968,78.6968,16200.0
2013-03-12 10:55:00,96.85,96.9,96.79,96.86,9800.0,78.7049,78.7455,78.6561,78.713,9800.0
2013-03-12 11:00:00,96.85,96.89,96.8,96.89,11800.0,78.7049,78.7374,78.6643,78.7374,11800.0
2013-03-12 11:05:00,96.9,96.91,96.81,96.86,11100.0,78.7455,78.7537,78.6724,78.713,11100.0
2013-03-12 11:10:00,96.87,96.9,96.83,96.83,10300.0,78.7212,78.7455,78.6887,78.6887,10300.0
2013-03-12 11:15:00,96.86,96.86,96.79,96.81,12900.0,78.713,78.713,78.6561,78.6724,12900.0
2013-03-12 11:20:00,96.79,96.79,96.5,96.53,17200.0,78.6561,78.6561,78.4205,78.4449,17200.0
2013-03-12 11:25:00,96.55,96.7,96.54,96.6,18900.0,78.4611,78.583,78.453,78.5017,18900.0
2013-03-12 11:30:00,96.6,96.67,96.47,96.67,17000.0,78.5017,78.5586,78.3961,78.5586,17000.0
2013-03-12 11:35:00,96.7,96.77,96.7,96.75,9900.0,78.583,78.6399,78.583,78.6236,9900.0
2013-03-12 11:40:00,96.76,96.88,96.76,96.8,19200.0,78.6318,78.7293,78.6318,78.6643,19200.0
2013-03-12 11:45:00,96.79,96.83,96.69,96.83,6900.0,78.6561,78.6887,78.5749,78.6887,6900.0
2013-03-12 11:50:00,96.82,97.0,96.82,96.99,7200.0,78.6805,78.8268,78.6805,78.8187,7200.0
2013-03-12 11:55:00,96.99,97.11,96.99,97.08,22700.0,78.8187,78.9162,78.8187,78.8918,22700.0
2013-03-12 12:00:00,97.08,97.09,97.03,97.07,5700.0,78.8918,78.8999,78.8512,78.8837,5700.0
2013-03-12 12:05:00,97.04,97.05,96.91,97.01,7100.0,78.8593,78.8674,78.7537,78.8349,7100.0
2013-03-12 12:10:00,97.02,97.03,96.87,96.87,15700.0,78.8431,78.8512,78.7212,78.7212,15700.0
2013-03-12 12:15:00,96.87,96.89,96.8,96.8,7100.0,78.7212,78.7374,78.6643,78.6643,7100.0
2013-03-12 12:20:00,96.8,96.84,96.74,96.77,8000.0,78.6643,78.6968,78.6155,78.6399,8000.0
2013-03-12 12:25:00,96.77,96.8,96.64,96.73,7600.0,78.6399,78.6643,78.5343,78.6074,7600.0
2013-03-12 12:30:00,96.73,96.85,96.73,96.83,7600.0,78.6074,78.7049,78.6074,78.6887,7600.0
2013-03-12 12:35:00,96.83,96.85,96.81,96.85,6300.0,78.6887,78.7049,78.6724,78.7049,6300.0
2013-03-12 12:40:00,96.86,96.92,96.83,96.92,6600.0,78.713,78.7618,78.6887,78.7618,6600.0
2013-03-12 12:45:00,96.9,96.91,96.88,96.91,5000.0,78.7455,78.7537,78.7293,78.7537,5000.0
2013-03-12 12:50:00,96.91,96.97,96.91,96.93,5900.0,78.7537,78.8024,78.7537,78.7699,5900.0
2013-03-12 12:55:00,96.93,96.99,96.92,96.98,5300.0,78.7699,78.8187,78.7618,78.8106,5300.0
2013-03-12 13:00:00,96.98,96.99,96.9,96.9,8600.0,78.8106,78.8187,78.7455,78.7455,8600.0
2013-03-12 13:05:00,96.91,96.92,96.89,96.91,3100.0,78.7537,78.7618,78.7374,78.7537,3100.0
2013-03-12 13:10:00,96.9,96.93,96.84,96.92,7000.0,78.7455,78.7699,78.6968,78.7618,7000.0
2013-03-12 13:15:00,96.92,96.94,96.92,96.92,900.0,78.7618,78.778,78.7618,78.7618,900.0
2013-03-12 13:20:00,96.93,96.94,96.85,96.88,7200.0,78.7699,78.778,78.7049,78.7293,7200.0
2013-03-12 13:25:00,96.88,96.89,96.79,96.83,10200.0,78.7293,78.7374,78.6561,78.6887,10200.0
2013-03-12 13:30:00,96.86,96.89,96.81,96.81,7900.0,78.713,78.7374,78.6724,78.6724,7900.0
2013-03-12 13:35:00,96.82,96.83,96.79,96.8,4100.0,78.6805,78.6887,78.6561,78.6643,4100.0
2013-03-12 13:40:00,96.81,96.83,96.71,96.76,15900.0,78.6724,78.6887,78.5911,78.6318,15900.0
2013-03-12 13:45:00,96.76,96.78,96.61,96.62,12600.0,78.6318,78.648,78.5099,78.518,12600.0
2013-03-12 13:50:00,96.62,96.67,96.59,96.61,7600.0,78.518,78.5586,78.4936,78.5099,7600.0
2013-03-12 13:55:00,96.61,96.63,96.56,96.56,3400.0,78.5099,78.5261,78.4692,78.4692,3400.0
2013-03-12 14:00:00,96.57,96.6,96.35,96.42,27500.0,78.4774,78.5017,78.2986,78.3555,27500.0
2013-03-12 14:05:00,96.42,96.42,96.25,96.26,22900.0,78.3555,78.3555,78.2173,78.2254,22900.0
2013-03-12 14:10:00,96.25,96.25,96.03,96.18,28800.0,78.2173,78.2173,78.0385,78.1604,28800.0
2013-03-12 14:15:00,96.21,96.27,96.16,96.25,15900.0,78.1848,78.2336,78.1442,78.2173,15900.0
2013-03-12 14:20:00,96.25,96.28,96.09,96.14,22600.0,78.2173,78.2417,78.0873,78.1279,22600.0
2013-03-12 14:25:00,96.17,96.19,96.05,96.11,21300.0,78.1523,78.1686,78.0548,78.1035,21300.0
2013-03-12 14:30:00,96.15,96.2,96.12,96.2,16000.0,78.1361,78.1767,78.1117,78.1767,16000.0
2013-03-12 14:35:00,96.2,96.35,96.19,96.34,24900.0,78.1767,78.2986,78.1686,78.2905,24900.0
2013-03-12 14:40:00,96.34,96.53,96.33,96.52,18300.0,78.2905,78.4449,78.2823,78.4367,18300.0
2013-03-12 14:45:00,96.54,96.66,96.53,96.66,10000.0,78.453,78.5505,78.4449,78.5505,10000.0
2013-03-12 14:50:00,96.67,96.68,96.55,96.58,14300.0,78.5586,78.5668,78.4611,78.4855,14300.0
2013-03-12 14:55:00,96.58,96.67,96.58,96.63,6100.0,78.4855,78.5586,78.4855,78.5261,6100.0
2013-03-12 15:00:00,96.64,96.78,96.64,96.77,5900.0,78.5343,78.648,78.5343,78.6399,5900.0
2013-03-12 15:05:00,96.77,96.82,96.75,96.81,11800.0,78.6399,78.6805,78.6236,78.6724,11800.0
2013-03-12 15:10:00,96.82,96.97,96.82,96.97,16600.0,78.6805,78.8024,78.6805,78.8024,16600.0
2013-03-12 15:15:00,96.97,96.99,96.95,96.98,10000.0,78.8024,78.8187,78.7862,78.8106,10000.0
2013-03-12 15:20:00,96.99,97.09,96.96,97.07,9500.0,78.8187,78.8999,78.7943,78.8837,9500.0
2013-03-12 15:25:00,97.07,97.08,96.97,96.98,13900.0,78.8837,78.8918,78.8024,78.8106,13900.0
2013-03-12 15:30:00,97.0,97.05,96.98,96.98,10900.0,78.8268,78.8674,78.8106,78.8106,10900.0
2013-03-12 15:35:00,96.98,97.02,96.98,97.0,18900.0,78.8106,78.8431,78.8106,78.8268,18900.0
2013-03-12 15:40:00,96.99,97.01,96.97,96.98,19900.0,78.8187,78.8349,78.8024,78.8106,19900.0
2013-03-12 15:45:00,96.99,97.03,96.97,97.01,22200.0,78.8187,78.8512,78.8024,78.8349,22200.0
2013-03-12 15:50:00,97.01,97.12,97.01,97.12,30000.0,78.8349,78.9243,78.8349,78.9243,30000.0
2013-03-12 15:55:00,97.12,97.16,97.01,97.06,73400.0,78.9243,78.9568,78.8349,78.8756,73400.0
2013-03-13 09:30:00,97.07,97.21,96.85,97.06,7400.0,78.8837,78.9975,78.7049,78.8756,7400.0
2013-03-13 09:35:00,97.02,97.23,96.98,97.02,4300.0,78.8431,79.0137,78.8106,78.8431,4300.0
2013-03-13 09:40:00,96.93,96.93,96.38,96.56,11400.0,78.7699,78.7699,78.323,78.4692,11400.0
2013-03-13 09:45:00,96.51,96.67,96.34,96.52,20400.0,78.4286,78.5586,78.2905,78.4367,20400.0
2013-03-13 09:50:00,96.51,96.57,96.34,96.34,10800.0,78.4286,78.4774,78.2905,78.2905,10800.0
2013-03-13 09:55:00,96.38,96.44,96.24,96.42,6500.0,78.323,78.3717,78.2092,78.3555,6500.0
2013-03-13 10:00:00,96.45,96.47,96.33,96.44,3400.0,78.3798,78.3961,78.2823,78.3717,3400.0
2013-03-13 10:05:00,96.45,96.55,96.39,96.5,20000.0,78.3798,78.4611,78.3311,78.4205,20000.0
2013-03-13 10:10:00,96.48,96.54,96.46,96.51,4600.0,78.4042,78.453,78.388,78.4286,4600.0
2013-03-13 10:15:00,96.61,96.61,96.46,96.47,23400.0,78.5099,78.5099,78.388,78.3961,23400.0
2013-03-13 10:20:00,96.47,96.54,96.47,96.52,6200.0,78.3961,78.453,78.3961,78.4367,6200.0
2013-03-13 10:25:00,96.56,96.62,96.51,96.59,2400.0,78.4692,78.518,78.4286,78.4936,2400.0
2013-03-13 10:30:00,96.6,96.62,96.53,96.55,4500.0,78.5017,78.518,78.4449,78.4611,4500.0
2013-03-13 10:35:00,96.56,96.58,96.53,96.54,9400.0,78.4692,78.4855,78.4449,78.453,9400.0
2013-03-13 10:40:00,96.56,96.66,96.52,96.58,8000.0,78.4692,78.5505,78.4367,78.4855,8000.0
2013-03-13 10:45:00,96.67,96.69,96.58,96.66,3600.0,78.5586,78.5749,78.4855,78.5505,3600.0
2013-03-13 10:50:00,96.65,96.72,96.62,96.62,5400.0,78.5424,78.5993,78.518,78.518,5400.0
2013-03-13 10:55:00,96.66,96.67,96.55,96.55,1700.0,78.5505,78.5586,78.4611,78.4611,1700.0
2013-03-13 11:00:00,96.59,96.59,96.5,96.51,4200.0,78.4936,78.4936,78.4205,78.4286,4200.0
2013-03-13 11:05:00,96.48,96.54,96.46,96.48,4000.0,78.4042,78.453,78.388,78.4042,4000.0
2013-03-13 11:10:00,96.46,96.62,96.42,96.62,4900.0,78.388,78.518,78.3555,78.518,4900.0
2013-03-13 11:15:00,96.66,96.67,96.57,96.62,6000.0,78.5505,78.5586,78.4774,78.518,6000.0
2013-03-13 11:20:00,96.63,96.63,96.48,96.54,4800.0,78.5261,78.5261,78.4042,78.453,4800.0
2013-03-13 11:25:00,96.53,96.54,96.44,96.46,2300.0,78.4449,78.453,78.3717,78.388,2300.0
2013-03-13 11:30:00,96.45,96.53,96.37,96.43,10400.0,78.3798,78.4449,78.3148,78.3636,10400.0
2013-03-13 11:35:00,96.4,96.45,96.35,96.36,3900.0,78.3392,78.3798,78.2986,78.3067,3900.0
2013-03-13 11:40:00,96.39,96.43,96.37,96.4,3200.0,78.3311,78.3636,78.3148,78.3392,3200.0
2013-03-13 11:45:00,96.39,96.4,96.33,96.34,3400.0,78.3311,78.3392,78.2823,78.2905,3400.0
2013-03-13 11:50:00,96.31,96.33,96.28,96.32,2300.0,78.2661,78.2823,78.2417,78.2742,2300.0
2013-03-13 11:55:00,96.34,96.34,96.28,96.29,2000.0,78.2905,78.2905,78.2417,78.2498,2000.0
2013-03-13 12:00:00,96.29,96.36,96.28,96.31,2000.0,78.2498,78.3067,78.2417,78.2661,2000.0
2013-03-13 12:05:00,96.3,96.41,96.3,96.41,2100.0,78.258,78.3473,78.258,78.3473,2100.0
2013-03-13 12:10:00,96.41,96.56,96.4,96.46,27200.0,78.3473,78.4692,78.3392,78.388,27200.0
2013-03-13 12:15:00,96.46,96.61,96.44,96.61,3100.0,78.388,78.5099,78.3717,78.5099,3100.0
2013-03-13 12:20:00,96.62,96.67,96.62,96.66,4200.0,78.518,78.5586,78.518,78.5505,4200.0
2013-03-13 12:25:00,96.67,96.81,96.65,96.77,4200.0,78.5586,78.6724,78.5424,78.6399,4200.0
2013-03-13 12:30:00,96.79,96.79,96.69,96.69,2900.0,78.6561,78.6561,78.5749,78.5749,2900.0
2013-03-13 12:35:00,96.72,96.77,96.72,96.75,4500.0,78.5993,78.6399,78.5993,78.6236,4500.0
2013-03-13 12:40:00,96.75,96.77,96.64,96.66,8500.0,78.6236,78.6399,78.5343,78.5505,8500.0
2013-03-13 12:45:00,96.67,96.69,96.62,96.67,2600.0,78.5586,78.5749,78.518,78.5586,2600.0
2013-03-13 12:50:00,96.68,96.73,96.68,96.72,3800.0,78.5668,78.6074,78.5668,78.5993,3800.0
2013-03-13 12:55:00,96.7,96.75,96.65,96.67,15700.0,78.583,78.6236,78.5424,78.5586,15700.0
2013-03-13 13:00:00,96.67,96.73,96.58,96.63,24200.0,78.5586,78.6074,78.4855,78.5261,24200.0
2013-03-13 13:05:00,96.64,96.66,96.59,96.66,2200.0,78.5343,78.5505,78.4936,78.5505,2200.0
2013-03-13 13:10:00,96.66,96.66,96.58,96.63,3700.0,78.5505,78.5505,78.4855,78.5261,3700.0
2013-03-13 13:15:00,96.63,96.71,96.61,96.63,4000.0,78.5261,78.5911,78.5099,78.5261,4000.0
2013-03-13 13:20:00,96.62,96.65,96.6,96.63,3300.0,78.518,78.5424,78.5017,78.5261,3300.0
2013-03-13 13:25:00,96.61,96.65,96.61,96.65,1400.0,78.5099,78.5424,78.5099,78.5424,1400.0
2013-03-13 13:30:00,96.63,96.67,96.61,96.62,3900.0,78.5261,78.5586,78.5099,78.518,3900.0
2013-03-13 13:35:00,96.63,96.67,96.63,96.63,3200.0,78.5261,78.5586,78.5261,78.5261,3200.0
2013-03-13 13:40:00,96.63,96.69,96.63,96.69,4000.0,78.5261,78.5749,78.5261,78.5749,4000.0
2013-03-13 13:45:00,96.7,96.82,96.69,96.82,5300.0,78.583,78.6805,78.5749,78.6805,5300.0
2013-03-13 13:50:00,96.82,96.85,96.77,96.77,2300.0,78.6805,78.7049,78.6399,78.6399,2300.0
2013-03-13 13:55:00,96.77,96.8,96.75,96.76,2400.0,78.6399,78.6643,78.6236,78.6318,2400.0
2013-03-13 14:00:00,96.76,96.79,96.73,96.79,3500.0,78.6318,78.6561,78.6074,78.6561,3500.0
2013-03-13 14:05:00,96.82,96.93,96.82,96.93,5200.0,78.6805,78.7699,78.6805,78.7699,5200.0
2013-03-13 14:10:00,96.94,96.94,96.91,96.94,3800.0,78.778,78.778,78.7537,78.778,3800.0
2013-03-13 14:15:00,96.94,96.94,96.86,96.9,6400.0,78.778,78.778,78.713,78.7455,6400.0
2013-03-13 14:20:00,96.89,96.89,96.78,96.8,4300.0,78.7374,78.7374,78.648,78.6643,4300.0
2013-03-13 14:25:00,96.8,96.94,96.8,96.84,5500.0,78.6643,78.778,78.6643,78.6968,5500.0
2013-03-13 14:30:00,96.82,96.84,96.76,96.76,4000.0,78.6805,78.6968,78.6318,78.6318,4000.0
2013-03-13 14:35:00,96.76,96.76,96.7,96.71,6100.0,78.6318,78.6318,78.583,78.5911,6100.0
2013-03-13 14:40:00,96.71,96.73,96.7,96.71,2600.0,78.5911,78.6074,78.583,78.5911,2600.0
2013-03-13 14:45:00,96.72,96.73,96.7,96.71,3200.0,78.5993,78.6074,78.583,78.5911,3200.0
2013-03-13 14:50:00,96.72,96.73,96.69,96.7,3500.0,78.5993,78.6074,78.5749,78.583,3500.0
2013-03-13 14:55:00,96.72,96.75,96.69,96.74,3800.0,78.5993,78.6236,78.5749,78.6155,3800.0
2013-03-13 15:00:00,96.75,96.85,96.75,96.84,4600.0,78.6236,78.7049,78.6236,78.6968,4600.0
2013-03-13 15:05:00,96.85,96.86,96.63,96.63,5100.0,78.7049,78.713,78.5261,78.5261,5100.0
2013-03-13 15:10:00,96.63,96.66,96.59,96.66,8800.0,78.5261,78.5505,78.4936,78.5505,8800.0
2013-03-13 15:15:00,96.65,96.65,96.58,96.58,5700.0,78.5424,78.5424,78.4855,78.4855,5700.0
2013-03-13 15:20:00,96.58,96.61,96.57,96.59,7400.0,78.4855,78.5099,78.4774,78.4936,7400.0
2013-03-13 15:25:00,96.58,96.72,96.56,96.71,12800.0,78.4855,78.5993,78.4692,78.5911,12800.0
2013-03-13 15:30:00,96.69,96.83,96.69,96.81,6400.0,78.5749,78.6887,78.5749,78.6724,6400.0
2013-03-13 15:35:00,96.8,96.9,96.8,96.9,7800.0,78.6643,78.7455,78.6643,78.7455,7800.0
2013-03-13 15:40:00,96.89,96.93,96.85,96.9,11700.0,78.7374,78.7699,78.7049,78.7455,11700.0
2013-03-13 15:45:00,96.92,96.98,96.88,96.98,13300.0,78.7618,78.8106,78.7293,78.8106,13300.0
2013-03-13 15:50:00,96.99,97.02,96.92,96.98,15400.0,78.8187,78.8431,78.7618,78.8106,15400.0
2013-03-13 15:55:00,96.99,97.02,96.92,96.98,48800.0,78.8187,78.8431,78.7618,78.8106,48800.0
2013-03-14 09:30:00,97.31,97.39,97.07,97.33,12000.0,79.0787,79.1437,78.8837,79.095,12000.0
2013-03-14 09:35:00,97.28,97.41,97.27,97.37,11900.0,79.0543,79.16,79.0462,79.1275,11900.0
2013-03-14 09:40:00,97.36,97.53,97.35,97.47,10900.0,79.1194,79.2575,79.1112,79.2087,10900.0
2013-03-14 09:45:00,97.42,97.73,97.42,97.63,12700.0,79.1681,79.42,79.1681,79.3388,12700.0
2013-03-14 09:50:00,97.65,97.7,97.62,97.67,5300.0,79.355,79.3957,79.3306,79.3713,5300.0
2013-03-14 09:55:00,97.68,97.75,97.64,97.68,11800.0,79.3794,79.4363,79.3469,79.3794,11800.0
2013-03-14 10:00:00,97.68,97.69,97.56,97.59,4100.0,79.3794,79.3875,79.2819,79.3063,4100.0
2013-03-14 10:05:00,97.53,97.61,97.48,97.48,3000.0,79.2575,79.3225,79.2169,79.2169,3000.0
2013-03-14 10:10:00,97.45,97.54,97.44,97.47,14100.0,79.1925,79.2656,79.1844,79.2087,14100.0
2013-03-14 10:15:00,97.45,97.52,97.45,97.48,3000.0,79.1925,79.2494,79.1925,79.2169,3000.0
2013-03-14 10:20:00,97.42,97.42,97.27,97.27,3700.0,79.1681,79.1681,79.0462,79.0462,3700.0
2013-03-14 10:25:00,97.3,97.43,97.3,97.42,2900.0,79.0706,79.1762,79.0706,79.1681,2900.0
2013-03-14 10:30:00,97.42,97.45,97.36,97.44,3300.0,79.1681,79.1925,79.1194,79.1844,3300.0
2013-03-14 10:35:00,97.43,97.52,97.41,97.51,7100.0,79.1762,79.2494,79.16,79.2413,7100.0
2013-03-14 10:40:00,97.51,97.6,97.49,97.53,4400.0,79.2413,79.3144,79.225,79.2575,4400.0
2013-03-14 10:45:00,97.53,97.58,97.51,97.55,4900.0,79.2575,79.2981,79.2413,79.2738,4900.0
2013-03-14 10:50:00,97.56,97.56,97.47,97.47,10500.0,79.2819,79.2819,79.2087,79.2087,10500.0
2013-03-14 10:55:00,97.48,97.5,97.39,97.44,4800.0,79.2169,79.2331,79.1437,79.1844,4800.0
2013-03-14 11:00:00,97.42,97.46,97.41,97.45,3600.0,79.1681,79.2006,79.16,79.1925,3600.0
2013-03-14 11:05:00,97.44,97.47,97.42,97.43,7200.0,79.1844,79.2087,79.1681,79.1762,7200.0
2013-03-14 11:10:00,97.45,97.51,97.39,97.49,4700.0,79.1925,79.2413,79.1437,79.225,4700.0
2013-03-14 11:15:00,97.48,97.48,97.45,97.45,2100.0,79.2169,79.2169,79.1925,79.1925,2100.0
2013-03-14 11:20:00,97.46,97.46,97.4,97.43,1300.0,79.2006,79.2006,79.1519,79.1762,1300.0
2013-03-14 11:25:00,97.42,97.42,97.38,97.39,2700.0,79.1681,79.1681,79.1356,79.1437,2700.0
2013-03-14 11:30:00,97.39,97.59,97.38,97.55,4300.0,79.1437,79.3063,79.1356,79.2738,4300.0
2013-03-14 11:35:00,97.57,97.59,97.53,97.54,2700.0,79.29,79.3063,79.2575,79.2656,2700.0
2013-03-14 11:40:00,97.6,97.67,97.57,97.61,11800.0,79.3144,79.3713,79.29,79.3225,11800.0
2013-03-14 11:45:00,97.63,97.77,97.63,97.75,3200.0,79.3388,79.4525,79.3388,79.4363,3200.0
2013-03-14 11:50:00,97.75,97.79,97.71,97.76,7600.0,79.4363,79.4688,79.4038,79.4444,7600.0
2013-03-14 11:55:00,97.77,97.94,97.76,97.93,12000.0,79.4525,79.5907,79.4444,79.5826,12000.0
2013-03-14 12:00:00,97.92,97.92,97.85,97.88,4200.0,79.5744,79.5744,79.5176,79.5419,4200.0
2013-03-14 12:05:00,97.86,97.9,97.86,97.86,2000.0,79.5257,79.5582,79.5257,79.5257,2000.0
2013-03-14 12:10:00,97.88,97.94,97.88,97.91,2300.0,79.5419,79.5907,79.5419,79.5663,2300.0
2013-03-14 12:15:00,97.9,97.92,97.81,97.83,3700.0,79.5582,79.5744,79.485,79.5013,3700.0
2013-03-14 12:20:00,97.81,97.85,97.7,97.7,14100.0,79.485,79.5176,79.3957,79.3957,14100.0
2013-03-14 12:25:00,97.68,97.74,97.66,97.72,2900.0,79.3794,79.4282,79.3632,79.4119,2900.0
2013-03-14 12:30:00,97.73,97.77,97.71,97.74,2500.0,79.42,79.4525,79.4038,79.4282,2500.0
2013-03-14 12:35:00,97.74,97.81,97.74,97.81,1400.0,79.4282,79.485,79.4282,79.485,1400.0
2013-03-14 12:40:00,97.81,97.88,97.79,97.83,3500.0,79.485,79.5419,79.4688,79.5013,3500.0
2013-03-14 12:45:00,97.85,97.86,97.78,97.78,2500.0,79.5176,79.5257,79.4607,79.4607,2500.0
2013-03-14 12:50:00,97.79,97.88,97.79,97.88,1400.0,79.4688,79.5419,79.4688,79.5419,1400.0
2013-03-14 12:55:00,97.85,97.91,97.84,97.91,3100.0,79.5176,79.5663,79.5094,79.5663,3100.0
2013-03-14 13:00:00,97.9,97.94,97.85,97.94,5900.0,79.5582,79.5907,79.5176,79.5907,5900.0
2013-03-14 13:05:00,97.94,97.95,97.93,97.93,1200.0,79.5907,79.5988,79.5826,79.5826,1200.0
2013-03-14 13:10:00,97.92,97.94,97.91,97.92,2600.0,79.5744,79.5907,79.5663,79.5744,2600.0
2013-03-14 13:15:00,97.93,97.94,97.88,97.91,13000.0,79.5826,79.5907,79.5419,79.5663,13000.0
2013-03-14 13:20:00,97.92,97.95,97.87,97.89,5200.0,79.5744,79.5988,79.5338,79.5501,5200.0
2013-03-14 13:25:00,97.89,97.92,97.79,97.79,4100.0,79.5501,79.5744,79.4688,79.4688,4100.0
2013-03-14 13:30:00,97.78,97.78,97.69,97.7,5600.0,79.4607,79.4607,79.3875,79.3957,5600.0
2013-03-14 13:35:00,97.65,97.7,97.62,97.7,3600.0,79.355,79.3957,79.3306,79.3957,3600.0
2013-03-14 13:40:00,97.69,97.72,97.66,97.67,5500.0,79.3875,79.4119,79.3632,79.3713,5500.0
2013-03-14 13:45:00,97.69,97.75,97.69,97.73,6900.0,79.3875,79.4363,79.3875,79.42,6900.0
2013-03-14 13:50:00,97.72,97.77,97.71,97.73,7400.0,79.4119,79.4525,79.4038,79.42,7400.0
2013-03-14 13:55:00,97.73,97.76,97.51,97.56,10200.0,79.42,79.4444,79.2413,79.2819,10200.0
2013-03-14 14:00:00,97.54,97.59,97.54,97.59,4600.0,79.2656,79.3063,79.2656,79.3063,4600.0
2013-03-14 14:05:00,97.59,97.65,97.58,97.64,6300.0,79.3063,79.355,79.2981,79.3469,6300.0
2013-03-14 14:10:00,97.66,97.67,97.61,97.62,8600.0,79.3632,79.3713,79.3225,79.3306,8600.0
2013-03-14 14:15:00,97.63,97.63,97.56,97.62,7400.0,79.3388,79.3388,79.2819,79.3306,7400.0
2013-03-14 14:20:00,97.62,97.67,97.56,97.57,13100.0,79.3306,79.3713,79.2819,79.29,13100.0
2013-03-14 14:25:00,97.57,97.58,97.54,97.58,5600.0,79.29,79.2981,79.2656,79.2981,5600.0
2013-03-14 14:30:00,97.61,97.63,97.59,97.62,4600.0,79.3225,79.3388,79.3063,79.3306,4600.0
2013-03-14 14:35:00,97.61,97.62,97.46,97.46,21800.0,79.3225,79.3306,79.2006,79.2006,21800.0
2013-03-14 14:40:00,97.48,97.52,97.47,97.51,7400.0,79.2169,79.2494,79.2087,79.2413,7400.0
2013-03-14 14:45:00,97.5,97.54,97.35,97.35,15500.0,79.2331,79.2656,79.1112,79.1112,15500.0
2013-03-14 14:50:00,97.36,97.37,97.28,97.3,15800.0,79.1194,79.1275,79.0543,79.0706,15800.0
2013-03-14 14:55:00,97.31,97.4,97.29,97.32,16100.0,79.0787,79.1519,79.0625,79.0869,16100.0
2013-03-14 15:00:00,97.31,97.33,97.18,97.2,24300.0,79.0787,79.095,78.9731,78.9893,24300.0
2013-03-14 15:05:00,97.2,97.25,97.18,97.2,22800.0,78.9893,79.03,78.9731,78.9893,22800.0
2013-03-14 15:10:00,97.2,97.21,97.09,97.13,27300.0,78.9893,78.9975,78.8999,78.9324,27300.0
2013-03-14 15:15:00,97.14,97.2,97.14,97.18,22800.0,78.9406,78.9893,78.9406,78.9731,22800.0
2013-03-14 15:20:00,97.18,97.22,97.15,97.22,20200.0,78.9731,79.0056,78.9487,79.0056,20200.0
2013-03-14 15:25:00,97.21,97.25,97.19,97.23,20900.0,78.9975,79.03,78.9812,79.0137,20900.0
2013-03-14 15:30:00,97.23,97.26,97.2,97.21,41800.0,79.0137,79.0381,78.9893,78.9975,41800.0
2013-03-14 15:35:00,97.2,97.23,97.18,97.2,30000.0,78.9893,79.0137,78.9731,78.9893,30000.0
2013-03-14 15:40:00,97.2,97.26,97.16,97.21,51700.0,78.9893,79.0381,78.9568,78.9975,51700.0
2013-03-14 15:45:00,97.21,97.34,97.2,97.22,37600.0,78.9975,79.1031,78.9893,79.0056,37600.0
2013-03-14 15:50:00,97.22,97.34,97.18,97.18,58300.0,79.0056,79.1031,78.9731,78.9731,58300.0
2013-03-14 15:55:00,97.19,97.26,97.11,97.24,94800.0,78.9812,79.0381,78.9162,79.0218,94800.0
2013-03-15 09:30:00,96.71,97.08,96.3,96.71,230500.0,78.5911,78.8918,78.258,78.5911,230500.0
2013-03-15 09:35:00,96.79,97.18,96.7,96.92,18500.0,78.6561,78.9731,78.583,78.7618,18500.0
2013-03-15 09:40:00,97.02,97.1,96.86,97.07,17900.0,78.8431,78.9081,78.713,78.8837,17900.0
2013-03-15 09:45:00,97.07,97.32,96.89,97.31,26900.0,78.8837,79.0869,78.7374,79.0787,26900.0
2013-03-15 09:50:00,97.21,97.22,96.83,96.97,15300.0,78.9975,79.0056,78.6887,78.8024,15300.0
2013-03-15 09:55:00,96.7,96.98,96.56,96.56,13500.0,78.583,78.8106,78.4692,78.4692,13500.0
2013-03-15 10:00:00,96.54,96.82,96.39,96.74,14600.0,78.453,78.6805,78.3311,78.6155,14600.0
2013-03-15 10:05:00,96.74,96.93,96.71,96.93,8400.0,78.6155,78.7699,78.5911,78.7699,8400.0
2013-03-15 10:10:00,96.9,96.93,96.77,96.81,27900.0,78.7455,78.7699,78.6399,78.6724,27900.0
2013-03-15 10:15:00,96.8,96.8,96.64,96.75,6000.0,78.6643,78.6643,78.5343,78.6236,6000.0
2013-03-15 10:20:00,96.74,96.87,96.74,96.79,16300.0,78.6155,78.7212,78.6155,78.6561,16300.0
2013-03-15 10:25:00,96.81,96.86,96.77,96.79,4500.0,78.6724,78.713,78.6399,78.6561,4500.0
2013-03-15 10:30:00,96.75,96.76,96.55,96.61,17800.0,78.6236,78.6318,78.4611,78.5099,17800.0
2013-03-15 10:35:00,96.6,96.62,96.53,96.6,6900.0,78.5017,78.518,78.4449,78.5017,6900.0
2013-03-15 10:40:00,96.61,96.73,96.61,96.72,9400.0,78.5099,78.6074,78.5099,78.5993,9400.0
2013-03-15 10:45:00,96.72,96.73,96.58,96.61,14600.0,78.5993,78.6074,78.4855,78.5099,14600.0
2013-03-15 10:50:00,96.67,96.68,96.55,96.58,10200.0,78.5586,78.5668,78.4611,78.4855,10200.0
2013-03-15 10:55:00,96.57,96.6,96.5,96.52,31400.0,78.4774,78.5017,78.4205,78.4367,31400.0
2013-03-15 11:00:00,96.53,96.59,96.49,96.56,10600.0,78.4449,78.4936,78.4124,78.4692,10600.0
2013-03-15 11:05:00,96.58,96.6,96.56,96.58,3300.0,78.4855,78.5017,78.4692,78.4855,3300.0
2013-03-15 11:10:00,96.58,96.63,96.58,96.61,3000.0,78.4855,78.5261,78.4855,78.5099,3000.0
2013-03-15 11:15:00,96.62,96.72,96.59,96.72,3500.0,78.518,78.5993,78.4936,78.5993,3500.0
2013-03-15 11:20:00,96.71,96.82,96.7,96.81,4100.0,78.5911,78.6805,78.583,78.6724,4100.0
2013-03-15 11:25:00,96.81,97.0,96.81,96.9,7000.0,78.6724,78.8268,78.6724,78.7455,7000.0
2013-03-15 11:30:00,96.89,96.91,96.86,96.9,4100.0,78.7374,78.7537,78.713,78.7455,4100.0
2013-03-15 11:35:00,96.92,96.94,96.88,96.9,3700.0,78.7618,78.778,78.7293,78.7455,3700.0
2013-03-15 11:40:00,96.92,96.96,96.88,96.96,3300.0,78.7618,78.7943,78.7293,78.7943,3300.0
2013-03-15 11:45:00,96.96,96.98,96.94,96.94,7500.0,78.7943,78.8106,78.778,78.778,7500.0
2013-03-15 11:50:00,96.94,97.0,96.94,96.94,7500.0,78.778,78.8268,78.778,78.778,7500.0
2013-03-15 11:55:00,96.93,96.96,96.89,96.92,4900.0,78.7699,78.7943,78.7374,78.7618,4900.0
2013-03-15 12:00:00,96.92,96.94,96.87,96.89,5500.0,78.7618,78.778,78.7212,78.7374,5500.0
2013-03-15 12:05:00,96.88,96.94,96.86,96.92,1800.0,78.7293,78.778,78.713,78.7618,1800.0
2013-03-15 12:10:00,96.93,96.97,96.9,96.94,5500.0,78.7699,78.8024,78.7455,78.778,5500.0
2013-03-15 12:15:00,96.94,97.01,96.94,97.01,3100.0,78.778,78.8349,78.778,78.8349,3100.0
2013-03-15 12:20:00,97.02,97.07,97.02,97.07,3000.0,78.8431,78.8837,78.8431,78.8837,3000.0
2013-03-15 12:25:00,97.07,97.1,97.05,97.06,3800.0,78.8837,78.9081,78.8674,78.8756,3800.0
2013-03-15 12:30:00,97.03,97.05,96.99,97.03,5800.0,78.8512,78.8674,78.8187,78.8512,5800.0
2013-03-15 12:35:00,97.04,97.13,97.04,97.08,3500.0,78.8593,78.9324,78.8593,78.8918,3500.0
2013-03-15 12:40:00,97.06,97.15,97.06,97.14,5000.0,78.8756,78.9487,78.8756,78.9406,5000.0
2013-03-15 12:45:00,97.15,97.17,97.04,97.11,17900.0,78.9487,78.965,78.8593,78.9162,17900.0
2013-03-15 12:50:00,97.1,97.15,96.97,97.02,9700.0,78.9081,78.9487,78.8024,78.8431,9700.0
2013-03-15 12:55:00,97.01,97.06,96.96,96.98,5400.0,78.8349,78.8756,78.7943,78.8106,5400.0
2013-03-15 13:00:00,96.99,97.0,96.97,96.99,22100.0,78.8187,78.8268,78.8024,78.8187,22100.0
2013-03-15 13:05:00,96.99,97.0,96.96,96.99,5000.0,78.8187,78.8268,78.7943,78.8187,5000.0
2013-03-15 13:10:00,96.98,97.0,96.95,96.95,2700.0,78.8106,78.8268,78.7862,78.7862,2700.0
2013-03-15 13:15:00,96.95,96.98,96.95,96.96,2700.0,78.7862,78.8106,78.7862,78.7943,2700.0
2013-03-15 13:20:00,96.96,96.96,96.9,96.91,4300.0,78.7943,78.7943,78.7455,78.7537,4300.0
2013-03-15 13:25:00,96.92,96.92,96.86,96.88,4500.0,78.7618,78.7618,78.713,78.7293,4500.0
2013-03-15 13:30:00,96.88,96.94,96.88,96.94,3200.0,78.7293,78.778,78.7293,78.778,3200.0
2013-03-15 13:35:00,96.95,96.95,96.92,96.95,800.0,78.7862,78.7862,78.7618,78.7862,800.0
2013-03-15 13:40:00,96.95,96.99,96.9,96.91,8600.0,78.7862,78.8187,78.7455,78.7537,8600.0
2013-03-15 13:45:00,96.92,96.96,96.92,96.96,2700.0,78.7618,78.7943,78.7618,78.7943,2700.0
2013-03-15 13:50:00,96.97,97.0,96.97,96.98,2100.0,78.8024,78.8268,78.8024,78.8106,2100.0
2013-03-15 13:55:00,96.98,96.99,96.83,96.86,25800.0,78.8106,78.8187,78.6887,78.713,25800.0
2013-03-15 14:00:00,96.85,96.9,96.85,96.88,8600.0,78.7049,78.7455,78.7049,78.7293,8600.0
2013-03-15 14:05:00,96.9,96.9,96.77,96.79,6300.0,78.7455,78.7455,78.6399,78.6561,6300.0
2013-03-15 14:10:00,96.77,96.81,96.77,96.8,2800.0,78.6399,78.6724,78.6399,78.6643,2800.0
2013-03-15 14:15:00,96.81,96.84,96.76,96.78,3400.0,78.6724,78.6968,78.6318,78.648,3400.0
2013-03-15 14:20:00,96.77,96.81,96.74,96.74,8200.0,78.6399,78.6724,78.6155,78.6155,8200.0
2013-03-15 14:25:00,96.77,96.77,96.68,96.7,3700.0,78.6399,78.6399,78.5668,78.583,3700.0
2013-03-15 14:30:00,96.68,96.76,96.68,96.73,5100.0,78.5668,78.6318,78.5668,78.6074,5100.0
2013-03-15 14:35:00,96.75,96.75,96.66,96.74,5300.0,78.6236,78.6236,78.5505,78.6155,5300.0
2013-03-15 14:40:00,96.74,96.75,96.72,96.73,4400.0,78.6155,78.6236,78.5993,78.6074,4400.0
2013-03-15 14:45:00,96.72,96.73,96.67,96.67,8900.0,78.5993,78.6074,78.5586,78.5586,8900.0
2013-03-15 14:50:00,96.67,96.7,96.57,96.7,5900.0,78.5586,78.583,78.4774,78.583,5900.0
2013-03-15 14:55:00,96.71,96.77,96.69,96.76,4900.0,78.5911,78.6399,78.5749,78.6318,4900.0
2013-03-15 15:00:00,96.76,96.78,96.71,96.71,9600.0,78.6318,78.648,78.5911,78.5911,9600.0
2013-03-15 15:05:00,96.72,96.83,96.71,96.79,6700.0,78.5993,78.6887,78.5911,78.6561,6700.0
2013-03-15 15:10:00,96.79,96.85,96.79,96.79,4800.0,78.6561,78.7049,78.6561,78.6561,4800.0
2013-03-15 15:15:00,96.81,96.84,96.78,96.84,6600.0,78.6724,78.6968,78.648,78.6968,6600.0
2013-03-15 15:20:00,96.84,96.85,96.77,96.77,9700.0,78.6968,78.7049,78.6399,78.6399,9700.0
2013-03-15 15:25:00,96.74,96.8,96.74,96.77,8400.0,78.6155,78.6643,78.6155,78.6399,8400.0
2013-03-15 15:30:00,96.76,96.82,96.73,96.82,10600.0,78.6318,78.6805,78.6074,78.6805,10600.0
2013-03-15 15:35:00,96.81,96.85,96.77,96.77,16200.0,78.6724,78.7049,78.6399,78.6399,16200.0
2013-03-15 15:40:00,96.76,96.77,96.73,96.73,11200.0,78.6318,78.6399,78.6074,78.6074,11200.0
2013-03-15 15:45:00,96.73,96.81,96.73,96.81,24000.0,78.6074,78.6724,78.6074,78.6724,24000.0
2013-03-15 15:50:00,96.8,96.81,96.75,96.77,19100.0,78.6643,78.6724,78.6236,78.6399,19100.0
2013-03-15 15:55:00,96.78,96.85,96.73,96.74,73900.0,78.648,78.7049,78.6074,78.6155,73900.0
2013-03-18 09:30:00,95.56,95.68,95.12,95.14,21400.0,77.6566,77.7541,77.299,77.3153,21400.0
2013-03-18 09:35:00,95.22,95.25,94.96,95.2,37400.0,77.3803,77.4047,77.169,77.364,37400.0
2013-03-18 09:40:00,95.23,95.41,95.15,95.32,20300.0,77.3884,77.5347,77.3234,77.4616,20300.0
2013-03-18 09:45:00,95.41,95.54,95.27,95.36,11800.0,77.5347,77.6403,77.4209,77.4941,11800.0
2013-03-18 09:50:00,95.32,95.42,95.26,95.31,11400.0,77.4616,77.5428,77.4128,77.4534,11400.0
2013-03-18 09:55:00,95.33,95.55,95.33,95.48,8300.0,77.4697,77.6485,77.4697,77.5916,8300.0
2013-03-18 10:00:00,95.46,95.69,95.35,95.55,15800.0,77.5753,77.7622,77.4859,77.6485,15800.0
2013-03-18 10:05:00,95.54,95.68,95.49,95.49,9300.0,77.6403,77.7541,77.5997,77.5997,9300.0
2013-03-18 10:10:00,95.49,95.53,95.36,95.38,17000.0,77.5997,77.6322,77.4941,77.5103,17000.0
2013-03-18 10:15:00,95.41,95.5,95.29,95.44,12400.0,77.5347,77.6078,77.4372,77.5591,12400.0
2013-03-18 10:20:00,95.42,95.46,95.31,95.31,4300.0,77.5428,77.5753,77.4534,77.4534,4300.0
2013-03-18 10:25:00,95.33,95.48,95.31,95.42,11200.0,77.4697,77.5916,77.4534,77.5428,11200.0
2013-03-18 10:30:00,95.49,95.5,95.42,95.46,7300.0,77.5997,77.6078,77.5428,77.5753,7300.0
2013-03-18 10:35:00,95.48,95.61,95.45,95.54,32100.0,77.5916,77.6972,77.5672,77.6403,32100.0
2013-03-18 10:40:00,95.55,95.78,95.54,95.73,20700.0,77.6485,77.8354,77.6403,77.7947,20700.0
2013-03-18 10:45:00,95.7,95.96,95.7,95.96,9100.0,77.7704,77.9817,77.7704,77.9817,9100.0
2013-03-18 10:50:00,95.94,96.07,95.88,96.07,5900.0,77.9654,78.071,77.9166,78.071,5900.0
2013-03-18 10:55:00,96.06,96.18,96.06,96.13,21900.0,78.0629,78.1604,78.0629,78.1198,21900.0
2013-03-18 11:00:00,96.11,96.16,96.07,96.14,6500.0,78.1035,78.1442,78.071,78.1279,6500.0
2013-03-18 11:05:00,96.15,96.23,96.12,96.22,5900.0,78.1361,78.2011,78.1117,78.1929,5900.0
2013-03-18 11:10:00,96.23,96.32,96.17,96.19,4900.0,78.2011,78.2742,78.1523,78.1686,4900.0
2013-03-18 11:15:00,96.2,96.2,96.17,96.19,2100.0,78.1767,78.1767,78.1523,78.1686,2100.0
2013-03-18 11:20:00,96.22,96.35,96.22,96.35,4500.0,78.1929,78.2986,78.1929,78.2986,4500.0
2013-03-18 11:25:00,96.33,96.38,96.3,96.36,4100.0,78.2823,78.323,78.258,78.3067,4100.0
2013-03-18 11:30:00,96.29,96.3,96.26,96.26,1200.0,78.2498,78.258,78.2254,78.2254,1200.0
2013-03-18 11:35:00,96.28,96.35,96.28,96.32,3900.0,78.2417,78.2986,78.2417,78.2742,3900.0
2013-03-18 11:40:00,96.32,96.36,96.31,96.35,3300.0,78.2742,78.3067,78.2661,78.2986,3300.0
2013-03-18 11:45:00,96.32,96.34,96.26,96.32,5900.0,78.2742,78.2905,78.2254,78.2742,5900.0
2013-03-18 11:50:00,96.36,96.47,96.36,96.47,1800.0,78.3067,78.3961,78.3067,78.3961,1800.0
2013-03-18 11:55:00,96.45,96.52,96.42,96.49,6700.0,78.3798,78.4367,78.3555,78.4124,6700.0
2013-03-18 12:00:00,96.5,96.7,96.5,96.62,10600.0,78.4205,78.583,78.4205,78.518,10600.0
2013-03-18 12:05:00,96.61,96.68,96.6,96.61,6200.0,78.5099,78.5668,78.5017,78.5099,6200.0
2013-03-18 12:10:00,96.61,96.64,96.5,96.51,8700.0,78.5099,78.5343,78.4205,78.4286,8700.0
2013-03-18 12:15:00,96.48,96.57,96.47,96.53,2400.0,78.4042,78.4774,78.3961,78.4449,2400.0
2013-03-18 12:20:00,96.47,96.51,96.43,96.43,5700.0,78.3961,78.4286,78.3636,78.3636,5700.0
2013-03-18 12:25:00,96.45,96.5,96.42,96.45,5100.0,78.3798,78.4205,78.3555,78.3798,5100.0
2013-03-18 12:30:00,96.41,96.45,96.39,96.4,4700.0,78.3473,78.3798,78.3311,78.3392,4700.0
2013-03-18 12:35:00,96.41,96.45,96.39,96.41,4400.0,78.3473,78.3798,78.3311,78.3473,4400.0
2013-03-18 12:40:00,96.41,96.41,96.31,96.35,5300.0,78.3473,78.3473,78.2661,78.2986,5300.0
2013-03-18 12:45:00,96.38,96.38,96.35,96.38,1100.0,78.323,78.323,78.2986,78.323,1100.0
2013-03-18 12:50:00,96.38,96.4,96.38,96.39,3500.0,78.323,78.3392,78.323,78.3311,3500.0
2013-03-18 12:55:00,96.43,96.53,96.4,96.51,3100.0,78.3636,78.4449,78.3392,78.4286,3100.0
2013-03-18 13:00:00,96.52,96.56,96.51,96.52,3100.0,78.4367,78.4692,78.4286,78.4367,3100.0
2013-03-18 13:05:00,96.53,96.64,96.53,96.58,3600.0,78.4449,78.5343,78.4449,78.4855,3600.0
2013-03-18 13:10:00,96.56,96.66,96.56,96.66,1600.0,78.4692,78.5505,78.4692,78.5505,1600.0
2013-03-18 13:15:00,96.69,96.72,96.64,96.69,3400.0,78.5749,78.5993,78.5343,78.5749,3400.0
2013-03-18 13:20:00,96.69,96.71,96.64,96.65,2400.0,78.5749,78.5911,78.5343,78.5424,2400.0
2013-03-18 13:25:00,96.7,96.71,96.46,96.5,4300.0,78.583,78.5911,78.388,78.4205,4300.0
2013-03-18 13:30:00,96.52,96.52,96.43,96.45,2300.0,78.4367,78.4367,78.3636,78.3798,2300.0
2013-03-18 13:35:00,96.45,96.54,96.42,96.48,3200.0,78.3798,78.453,78.3555,78.4042,3200.0
2013-03-18 13:40:00,96.52,96.61,96.51,96.53,2700.0,78.4367,78.5099,78.4286,78.4449,2700.0
2013-03-18 13:45:00,96.57,96.62,96.48,96.5,4200.0,78.4774,78.518,78.4042,78.4205,4200.0
2013-03-18 13:50:00,96.5,96.51,96.38,96.38,4800.0,78.4205,78.4286,78.323,78.323,4800.0
2013-03-18 13:55:00,96.42,96.53,96.37,96.39,4200.0,78.3555,78.4449,78.3148,78.3311,4200.0
2013-03-18 14:00:00,96.38,96.5,96.38,96.5,2400.0,78.323,78.4205,78.323,78.4205,2400.0
2013-03-18 14:05:00,96.53,96.65,96.53,96.63,7300.0,78.4449,78.5424,78.4449,78.5261,7300.0
2013-03-18 14:10:00,96.62,96.68,96.62,96.68,5500.0,78.518,78.5668,78.518,78.5668,5500.0
2013-03-18 14:15:00,96.65,96.74,96.65,96.67,7100.0,78.5424,78.6155,78.5424,78.5586,7100.0
2013-03-18 14:20:00,96.66,96.71,96.62,96.69,5400.0,78.5505,78.5911,78.518,78.5749,5400.0
2013-03-18 14:25:00,96.69,96.74,96.63,96.71,4500.0,78.5749,78.6155,78.5261,78.5911,4500.0
2013-03-18 14:30:00,96.72,96.73,96.65,96.66,19800.0,78.5993,78.6074,78.5424,78.5505,19800.0
2013-03-18 14:35:00,96.65,96.66,96.6,96.64,4100.0,78.5424,78.5505,78.5017,78.5343,4100.0
2013-03-18 14:40:00,96.65,96.71,96.64,96.67,8300.0,78.5424,78.5911,78.5343,78.5586,8300.0
2013-03-18 14:45:00,96.68,96.72,96.61,96.64,7800.0,78.5668,78.5993,78.5099,78.5343,7800.0
2013-03-18 14:50:00,96.63,96.63,96.58,96.62,6800.0,78.5261,78.5261,78.4855,78.518,6800.0
2013-03-18 14:55:00,96.62,96.64,96.44,96.44,6300.0,78.518,78.5343,78.3717,78.3717,6300.0
2013-03-18 15:00:00,96.42,96.47,96.35,96.37,12400.0,78.3555,78.3961,78.2986,78.3148,12400.0
2013-03-18 15:05:00,96.37,96.41,96.35,96.38,8900.0,78.3148,78.3473,78.2986,78.323,8900.0
2013-03-18 15:10:00,96.38,96.42,96.35,96.36,16200.0,78.323,78.3555,78.2986,78.3067,16200.0
2013-03-18 15:15:00,96.38,96.39,96.14,96.16,15100.0,78.323,78.3311,78.1279,78.1442,15100.0
2013-03-18 15:20:00,96.17,96.19,96.06,96.16,18700.0,78.1523,78.1686,78.0629,78.1442,18700.0
2013-03-18 15:25:00,96.16,96.18,95.94,95.96,12400.0,78.1442,78.1604,77.9654,77.9817,12400.0
2013-03-18 15:30:00,96.01,96.01,95.9,95.95,15800.0,78.0223,78.0223,77.9329,77.9735,15800.0
2013-03-18 15:35:00,95.95,95.97,95.82,95.85,15900.0,77.9735,77.9898,77.8679,77.8923,15900.0
2013-03-18 15:40:00,95.85,95.88,95.67,95.74,21300.0,77.8923,77.9166,77.746,77.8029,21300.0
2013-03-18 15:45:00,95.76,95.88,95.73,95.85,28800.0,77.8191,77.9166,77.7947,77.8923,28800.0
2013-03-18 15:50:00,95.85,95.9,95.77,95.83,19000.0,77.8923,77.9329,77.8272,77.876,19000.0
2013-03-18 15:55:00,95.85,96.12,95.84,96.08,126400.0,77.8923,78.1117,77.8841,78.0792,126400.0
2013-03-19 09:30:00,96.43,96.46,95.77,95.77,27200.0,78.3636,78.388,77.8272,77.8272,27200.0
2013-03-19 09:35:00,95.91,96.06,95.85,95.85,6900.0,77.941,78.0629,77.8923,77.8923,6900.0
2013-03-19 09:40:00,95.86,96.06,95.81,95.98,5100.0,77.9004,78.0629,77.8598,77.9979,5100.0
2013-03-19 09:45:00,95.98,96.21,95.93,96.02,20700.0,77.9979,78.1848,77.9573,78.0304,20700.0
2013-03-19 09:50:00,96.11,96.23,96.09,96.11,4700.0,78.1035,78.2011,78.0873,78.1035,4700.0
2013-03-19 09:55:00,96.08,96.08,95.89,95.98,9700.0,78.0792,78.0792,77.9248,77.9979,9700.0
2013-03-19 10:00:00,95.98,95.99,95.85,95.92,21400.0,77.9979,78.006,77.8923,77.9491,21400.0
2013-03-19 10:05:00,95.87,95.97,95.83,95.88,14600.0,77.9085,77.9898,77.876,77.9166,14600.0
2013-03-19 10:10:00,95.9,95.97,95.87,95.92,5100.0,77.9329,77.9898,77.9085,77.9491,5100.0
2013-03-19 10:15:00,95.93,95.98,95.9,95.93,9000.0,77.9573,77.9979,77.9329,77.9573,9000.0
2013-03-19 10:20:00,95.93,95.99,95.7,95.7,13900.0,77.9573,78.006,77.7704,77.7704,13900.0
2013-03-19 10:25:00,95.71,95.74,95.55,95.55,9800.0,77.7785,77.8029,77.6485,77.6485,9800.0
2013-03-19 10:30:00,95.56,95.57,95.39,95.45,11300.0,77.6566,77.6647,77.5184,77.5672,11300.0
2013-03-19 10:35:00,95.43,95.64,95.43,95.45,8700.0,77.5509,77.7216,77.5509,77.5672,8700.0
2013-03-19 10:40:00,95.46,95.58,95.45,95.58,8900.0,77.5753,77.6728,77.5672,77.6728,8900.0
2013-03-19 10:45:00,95.57,95.58,95.34,95.39,6100.0,77.6647,77.6728,77.4778,77.5184,6100.0
2013-03-19 10:50:00,95.36,95.53,95.36,95.42,10500.0,77.4941,77.6322,77.4941,77.5428,10500.0
2013-03-19 10:55:00,95.42,95.47,95.3,95.44,9200.0,77.5428,77.5835,77.4453,77.5591,9200.0
2013-03-19 11:00:00,95.47,95.47,95.32,95.37,10300.0,77.5835,77.5835,77.4616,77.5022,10300.0
2013-03-19 11:05:00,95.38,95.41,95.32,95.33,15100.0,77.5103,77.5347,77.4616,77.4697,15100.0
2013-03-19 11:10:00,95.31,95.43,95.31,95.43,9100.0,77.4534,77.5509,77.4534,77.5509,9100.0
2013-03-19 11:15:00,95.41,95.49,95.4,95.49,5800.0,77.5347,77.5997,77.5266,77.5997,5800.0
2013-03-19 11:20:00,95.47,95.53,95.45,95.48,6300.0,77.5835,77.6322,77.5672,77.5916,6300.0
2013-03-19 11:25:00,95.5,95.56,95.48,95.48,6000.0,77.6078,77.6566,77.5916,77.5916,6000.0
2013-03-19 11:30:00,95.47,95.59,95.44,95.49,8100.0,77.5835,77.681,77.5591,77.5997,8100.0
2013-03-19 11:35:00,95.46,95.49,95.23,95.23,15600.0,77.5753,77.5997,77.3884,77.3884,15600.0
2013-03-19 11:40:00,95.24,95.32,95.18,95.3,11800.0,77.3965,77.4616,77.3478,77.4453,11800.0
2013-03-19 11:45:00,95.27,95.29,94.92,94.94,16700.0,77.4209,77.4372,77.1365,77.1528,16700.0
2013-03-19 11:50:00,94.93,94.93,94.66,94.78,11600.0,77.1446,77.1446,76.9252,77.0227,11600.0
2013-03-19 11:55:00,94.8,94.8,94.42,94.57,19400.0,77.039,77.039,76.7302,76.8521,19400.0
2013-03-19 12:00:00,94.54,94.58,94.51,94.57,15200.0,76.8277,76.8602,76.8033,76.8521,15200.0
2013-03-19 12:05:00,94.56,94.56,94.4,94.47,19100.0,76.8439,76.8439,76.7139,76.7708,19100.0
2013-03-19 12:10:00,94.46,94.51,94.29,94.39,11600.0,76.7627,76.8033,76.6245,76.7058,11600.0
2013-03-19 12:15:00,94.39,94.39,94.23,94.38,14300.0,76.7058,76.7058,76.5758,76.6977,14300.0
2013-03-19 12:20:00,94.43,94.67,94.41,94.6,12800.0,76.7383,76.9333,76.722,76.8765,12800.0
2013-03-19 12:25:00,94.6,94.69,94.51,94.63,17300.0,76.8765,76.9496,76.8033,76.9008,17300.0
2013-03-19 12:30:00,94.62,94.73,94.56,94.63,12800.0,76.8927,76.9821,76.8439,76.9008,12800.0
2013-03-19 12:35:00,94.64,94.74,94.62,94.74,3300.0,76.909,76.9902,76.8927,76.9902,3300.0
2013-03-19 12:40:00,94.75,94.94,94.75,94.82,6600.0,76.9983,77.1528,76.9983,77.0552,6600.0
2013-03-19 12:45:00,94.79,94.82,94.69,94.69,2800.0,77.0309,77.0552,76.9496,76.9496,2800.0
2013-03-19 12:50:00,94.72,94.72,94.62,94.62,4600.0,76.974,76.974,76.8927,76.8927,4600.0
2013-03-19 12:55:00,94.59,94.6,94.51,94.52,3800.0,76.8683,76.8765,76.8033,76.8114,3800.0
2013-03-19 13:00:00,94.51,94.52,94.4,94.4,1900.0,76.8033,76.8114,76.7139,76.7139,1900.0
2013-03-19 13:05:00,94.4,94.49,94.4,94.46,5200.0,76.7139,76.7871,76.7139,76.7627,5200.0
2013-03-19 13:10:00,94.46,94.5,94.28,94.28,5900.0,76.7627,76.7952,76.6164,76.6164,5900.0
2013-03-19 13:15:00,94.26,94.27,94.09,94.09,12200.0,76.6002,76.6083,76.462,76.462,12200.0
2013-03-19 13:20:00,94.11,94.14,94.06,94.08,10800.0,76.4783,76.5026,76.4376,76.4539,10800.0
2013-03-19 13:25:00,94.06,94.2,94.05,94.11,6900.0,76.4376,76.5514,76.4295,76.4783,6900.0
2013-03-19 13:30:00,94.09,94.19,93.95,94.09,40900.0,76.462,76.5433,76.3482,76.462,40900.0
2013-03-19 13:35:00,94.1,94.1,93.87,93.97,8400.0,76.4701,76.4701,76.2832,76.3645,8400.0
2013-03-19 13:40:00,93.95,94.17,93.92,94.14,5800.0,76.3482,76.527,76.3239,76.5026,5800.0
2013-03-19 13:45:00,94.14,94.23,94.11,94.23,6300.0,76.5026,76.5758,76.4783,76.5758,6300.0
2013-03-19 13:50:00,94.23,94.35,94.23,94.24,10100.0,76.5758,76.6733,76.5758,76.5839,10100.0
2013-03-19 13:55:00,94.26,94.39,94.24,94.36,10300.0,76.6002,76.7058,76.5839,76.6814,10300.0
2013-03-19 14:00:00,94.38,94.54,94.37,94.39,6400.0,76.6977,76.8277,76.6895,76.7058,6400.0
2013-03-19 14:05:00,94.37,94.66,94.37,94.64,6000.0,76.6895,76.9252,76.6895,76.909,6000.0
2013-03-19 14:10:00,94.65,94.68,94.48,94.48,7800.0,76.9171,76.9415,76.7789,76.7789,7800.0
2013-03-19 14:15:00,94.46,94.56,94.33,94.38,11100.0,76.7627,76.8439,76.657,76.6977,11100.0
2013-03-19 14:20:00,94.34,94.6,94.33,94.58,5000.0,76.6652,76.8765,76.657,76.8602,5000.0
2013-03-19 14:25:00,94.66,94.75,94.56,94.56,6300.0,76.9252,76.9983,76.8439,76.8439,6300.0
2013-03-19 14:30:00,94.59,94.85,94.59,94.82,19800.0,76.8683,77.0796,76.8683,77.0552,19800.0
2013-03-19 14:35:00,94.82,94.91,94.8,94.85,18800.0,77.0552,77.1284,77.039,77.0796,18800.0
2013-03-19 14:40:00,94.87,94.87,94.76,94.77,14500.0,77.0959,77.0959,77.0065,77.0146,14500.0
2013-03-19 14:45:00,94.78,94.78,94.64,94.65,6400.0,77.0227,77.0227,76.909,76.9171,6400.0
2013-03-19 14:50:00,94.65,94.71,94.61,94.71,4900.0,76.9171,76.9658,76.8846,76.9658,4900.0
2013-03-19 14:55:00,94.72,94.75,94.59,94.69,6000.0,76.974,76.9983,76.8683,76.9496,6000.0
2013-03-19 15:00:00,94.74,94.87,94.69,94.71,9000.0,76.9902,77.0959,76.9496,76.9658,9000.0
2013-03-19 15:05:00,94.69,94.74,94.51,94.68,8700.0,76.9496,76.9902,76.8033,76.9415,8700.0
2013-03-19 15:10:00,94.68,94.99,94.62,94.94,39600.0,76.9415,77.1934,76.8927,77.1528,39600.0
2013-03-19 15:15:00,94.94,95.13,94.86,94.93,30600.0,77.1528,77.3072,77.0877,77.1446,30600.0
2013-03-19 15:20:00,94.92,94.95,94.8,94.86,24700.0,77.1365,77.1609,77.039,77.0877,24700.0
2013-03-19 15:25:00,94.9,95.0,94.79,94.88,10200.0,77.1202,77.2015,77.0309,77.104,10200.0
2013-03-19 15:30:00,94.85,94.88,94.69,94.72,11800.0,77.0796,77.104,76.9496,76.974,11800.0
2013-03-19 15:35:00,94.79,94.96,94.75,94.86,12000.0,77.0309,77.169,76.9983,77.0877,12000.0
2013-03-19 15:40:00,94.88,94.92,94.76,94.84,11000.0,77.104,77.1365,77.0065,77.0715,11000.0
2013-03-19 15:45:00,94.85,94.97,94.78,94.88,33100.0,77.0796,77.1771,77.0227,77.104,33100.0
2013-03-19 15:50:00,94.88,95.18,94.88,95.18,36500.0,77.104,77.3478,77.104,77.3478,36500.0
2013-03-19 15:55:00,95.16,95.25,95.11,95.17,96100.0,77.3315,77.4047,77.2909,77.3397,96100.0
2013-03-20 09:30:00,95.64,95.92,95.0,95.29,30200.0,77.7216,77.9491,77.2015,77.4372,30200.0
2013-03-20 09:35:00,95.36,95.52,95.02,95.3,15600.0,77.4941,77.6241,77.2178,77.4453,15600.0
2013-03-20 09:40:00,95.42,95.54,95.21,95.41,12300.0,77.5428,77.6403,77.3722,77.5347,12300.0
2013-03-20 09:45:00,95.43,95.5,95.14,95.19,23600.0,77.5509,77.6078,77.3153,77.3559,23600.0
2013-03-20 09:50:00,95.19,95.44,95.19,95.38,19200.0,77.3559,77.5591,77.3559,77.5103,19200.0
2013-03-20 09:55:00,95.38,95.47,95.1,95.2,12800.0,77.5103,77.5835,77.2828,77.364,12800.0
2013-03-20 10:00:00,95.19,95.25,94.94,94.97,18900.0,77.3559,77.4047,77.1528,77.1771,18900.0
2013-03-20 10:05:00,94.95,95.06,94.88,94.88,11200.0,77.1609,77.2503,77.104,77.104,11200.0
2013-03-20 10:10:00,94.89,95.12,94.83,95.0,11000.0,77.1121,77.299,77.0634,77.2015,11000.0
2013-03-20 10:15:00,94.98,95.01,94.76,94.84,12000.0,77.1853,77.2096,77.0065,77.0715,12000.0
2013-03-20 10:20:00,94.79,94.88,94.71,94.77,14700.0,77.0309,77.104,76.9658,77.0146,14700.0
2013-03-20 10:25:00,94.75,94.89,94.7,94.78,9200.0,76.9983,77.1121,76.9577,77.0227,9200.0
2013-03-20 10:30:00,94.8,95.05,94.71,94.96,10100.0,77.039,77.2421,76.9658,77.169,10100.0
2013-03-20 10:35:00,94.93,94.96,94.67,94.7,17100.0,77.1446,77.169,76.9333,76.9577,17100.0
2013-03-20 10:40:00,94.72,94.91,94.63,94.82,10900.0,76.974,77.1284,76.9008,77.0552,10900.0
2013-03-20 10:45:00,94.83,94.97,94.79,94.95,3100.0,77.0634,77.1771,77.0309,77.1609,3100.0
2013-03-20 10:50:00,94.97,95.03,94.93,95.02,6600.0,77.1771,77.2259,77.1446,77.2178,6600.0
2013-03-20 10:55:00,95.03,95.38,95.03,95.38,28400.0,77.2259,77.5103,77.2259,77.5103,28400.0
2013-03-20 11:00:00,95.37,95.38,95.17,95.33,12800.0,77.5022,77.5103,77.3397,77.4697,12800.0
2013-03-20 11:05:00,95.38,95.38,95.29,95.34,6200.0,77.5103,77.5103,77.4372,77.4778,6200.0
2013-03-20 11:10:00,95.36,95.39,95.27,95.27,6200.0,77.4941,77.5184,77.4209,77.4209,6200.0
2013-03-20 11:15:00,95.27,95.31,95.11,95.11,6900.0,77.4209,77.4534,77.2909,77.2909,6900.0
2013-03-20 11:20:00,95.12,95.13,94.98,95.03,12600.0,77.299,77.3072,77.1853,77.2259,12600.0
2013-03-20 11:25:00,95.03,95.03,94.88,94.89,4200.0,77.2259,77.2259,77.104,77.1121,4200.0
2013-03-20 11:30:00,94.91,94.98,94.91,94.93,2600.0,77.1284,77.1853,77.1284,77.1446,2600.0
2013-03-20 11:35:00,94.9,94.99,94.9,94.98,2100.0,77.1202,77.1934,77.1202,77.1853,2100.0
2013-03-20 11:40:00,94.97,94.97,94.79,94.81,4200.0,77.1771,77.1771,77.0309,77.0471,4200.0
2013-03-20 11:45:00,94.78,94.8,94.63,94.67,7000.0,77.0227,77.039,76.9008,76.9333,7000.0
2013-03-20 11:50:00,94.67,94.7,94.65,94.68,6500.0,76.9333,76.9577,76.9171,76.9415,6500.0
2013-03-20 11:55:00,94.68,94.68,94.55,94.55,13600.0,76.9415,76.9415,76.8358,76.8358,13600.0
2013-03-20 12:00:00,94.57,94.61,94.53,94.57,13800.0,76.8521,76.8846,76.8196,76.8521,13800.0
2013-03-20 12:05:00,94.55,94.61,94.46,94.49,10600.0,76.8358,76.8846,76.7627,76.7871,10600.0
2013-03-20 12:10:00,94.49,94.58,94.49,94.53,9800.0,76.7871,76.8602,76.7871,76.8196,9800.0
2013-03-20 12:15:00,94.53,94.54,94.39,94.41,7800.0,76.8196,76.8277,76.7058,76.722,7800.0
2013-03-20 12:20:00,94.41,94.51,94.38,94.46,11100.0,76.722,76.8033,76.6977,76.7627,11100.0
2013-03-20 12:25:00,94.48,94.6,94.44,94.56,13300.0,76.7789,76.8765,76.7464,76.8439,13300.0
2013-03-20 12:30:00,94.56,94.61,94.54,94.55,5900.0,76.8439,76.8846,76.8277,76.8358,5900.0
2013-03-20 12:35:00,94.54,94.63,94.43,94.51,16800.0,76.8277,76.9008,76.7383,76.8033,16800.0
2013-03-20 12:40:00,94.52,94.73,94.52,94.68,2300.0,76.8114,76.9821,76.8114,76.9415,2300.0
2013-03-20 12:45:00,94.69,94.76,94.67,94.69,5300.0,76.9496,77.0065,76.9333,76.9496,5300.0
2013-03-20 12:50:00,94.69,94.75,94.67,94.67,2600.0,76.9496,76.9983,76.9333,76.9333,2600.0
2013-03-20 12:55:00,94.66,94.8,94.66,94.78,5100.0,76.9252,77.039,76.9252,77.0227,5100.0
2013-03-20 13:00:00,94.77,94.79,94.74,94.74,2100.0,77.0146,77.0309,76.9902,76.9902,2100.0
2013-03-20 13:05:00,94.74,94.75,94.7,94.72,4300.0,76.9902,76.9983,76.9577,76.974,4300.0
2013-03-20 13:10:00,94.75,94.75,94.71,94.74,3900.0,76.9983,76.9983,76.9658,76.9902,3900.0
2013-03-20 13:15:00,94.76,94.8,94.76,94.79,1200.0,77.0065,77.039,77.0065,77.0309,1200.0
2013-03-20 13:20:00,94.79,94.89,94.78,94.85,2800.0,77.0309,77.1121,77.0227,77.0796,2800.0
2013-03-20 13:25:00,94.85,94.85,94.78,94.82,2900.0,77.0796,77.0796,77.0227,77.0552,2900.0
2013-03-20 13:30:00,94.81,94.86,94.78,94.8,7900.0,77.0471,77.0877,77.0227,77.039,7900.0
2013-03-20 13:35:00,94.81,94.86,94.8,94.86,3200.0,77.0471,77.0877,77.039,77.0877,3200.0
2013-03-20 13:40:00,94.89,94.94,94.85,94.92,2700.0,77.1121,77.1528,77.0796,77.1365,2700.0
2013-03-20 13:45:00,94.92,94.92,94.86,94.89,6800.0,77.1365,77.1365,77.0877,77.1121,6800.0
2013-03-20 13:50:00,94.86,94.88,94.8,94.85,6500.0,77.0877,77.104,77.039,77.0796,6500.0
2013-03-20 13:55:00,94.9,94.94,94.77,94.77,6000.0,77.1202,77.1528,77.0146,77.0146,6000.0
2013-03-20 14:00:00,94.78,94.94,94.73,94.79,12700.0,77.0227,77.1528,76.9821,77.0309,12700.0
2013-03-20 14:05:00,94.86,94.97,94.66,94.68,12200.0,77.0877,77.1771,76.9252,76.9415,12200.0
2013-03-20 14:10:00,94.69,94.78,94.69,94.72,13400.0,76.9496,77.0227,76.9496,76.974,13400.0
2013-03-20 14:15:00,94.7,94.89,94.69,94.73,9200.0,76.9577,77.1121,76.9496,76.9821,9200.0
2013-03-20 14:20:00,94.75,95.17,94.73,95.17,18300.0,76.9983,77.3397,76.9821,77.3397,18300.0
2013-03-20 14:25:00,95.13,95.13,94.88,94.97,11400.0,77.3072,77.3072,77.104,77.1771,11400.0
2013-03-20 14:30:00,95.01,95.1,95.0,95.01,14800.0,77.2096,77.2828,77.2015,77.2096,14800.0
2013-03-20 14:35:00,95.02,95.08,94.94,94.98,4500.0,77.2178,77.2665,77.1528,77.1853,4500.0
2013-03-20 14:40:00,95.01,95.09,95.0,95.08,5100.0,77.2096,77.2746,77.2015,77.2665,5100.0
2013-03-20 14:45:00,95.06,95.21,95.05,95.07,8900.0,77.2503,77.3722,77.2421,77.2584,8900.0
2013-03-20 14:50:00,95.08,95.16,95.01,95.04,8400.0,77.2665,77.3315,77.2096,77.234,8400.0
2013-03-20 14:55:00,95.03,95.05,94.9,94.91,9300.0,77.2259,77.2421,77.1202,77.1284,9300.0
2013-03-20 15:00:00,94.91,94.92,94.75,94.78,22600.0,77.1284,77.1365,76.9983,77.0227,22600.0
2013-03-20 15:05:00,94.79,94.96,94.79,94.95,8900.0,77.0309,77.169,77.0309,77.1609,8900.0
2013-03-20 15:10:00,94.97,95.1,94.96,95.04,10600.0,77.1771,77.2828,77.169,77.234,10600.0
2013-03-20 15:15:00,95.03,95.04,94.95,95.02,12000.0,77.2259,77.234,77.1609,77.2178,12000.0
2013-03-20 15:20:00,95.02,95.02,94.92,94.96,9300.0,77.2178,77.2178,77.1365,77.169,9300.0
2013-03-20 15:25:00,94.95,95.01,94.85,94.89,12300.0,77.1609,77.2096,77.0796,77.1121,12300.0
2013-03-20 15:30:00,94.89,94.89,94.78,94.86,17300.0,77.1121,77.1121,77.0227,77.0877,17300.0
2013-03-20 15:35:00,94.88,95.04,94.88,95.04,9600.0,77.104,77.234,77.104,77.234,9600.0
2013-03-20 15:40:00,95.05,95.13,95.05,95.1,21400.0,77.2421,77.3072,77.2421,77.2828,21400.0
2013-03-20 15:45:00,95.12,95.16,95.02,95.07,77000.0,77.299,77.3315,77.2178,77.2584,77000.0
2013-03-20 15:50:00,95.07,95.08,94.86,94.87,52200.0,77.2584,77.2665,77.0877,77.0959,52200.0
2013-03-20 15:55:00,94.88,95.05,94.83,95.05,58900.0,77.104,77.2421,77.0634,77.2421,58900.0
2013-03-21 09:30:00,93.8,94.18,93.8,94.0,37900.0,76.2263,76.5351,76.2263,76.3889,37900.0
2013-03-21 09:35:00,93.96,94.05,93.87,94.04,40900.0,76.3564,76.4295,76.2832,76.4214,40900.0
2013-03-21 09:40:00,93.99,94.11,93.93,94.1,17500.0,76.3807,76.4783,76.332,76.4701,17500.0
2013-03-21 09:45:00,94.1,94.18,93.97,94.03,31600.0,76.4701,76.5351,76.3645,76.4132,31600.0
2013-03-21 09:50:00,94.01,94.12,93.93,93.97,16000.0,76.397,76.4864,76.332,76.3645,16000.0
2013-03-21 09:55:00,93.97,94.21,93.95,94.14,32600.0,76.3645,76.5595,76.3482,76.5026,32600.0
2013-03-21 10:00:00,94.13,94.19,94.04,94.1,37900.0,76.4945,76.5433,76.4214,76.4701,37900.0
2013-03-21 10:05:00,94.13,94.13,93.81,93.96,16000.0,76.4945,76.4945,76.2345,76.3564,16000.0
2013-03-21 10:10:00,93.95,93.95,93.72,93.92,19400.0,76.3482,76.3482,76.1613,76.3239,19400.0
2013-03-21 10:15:00,93.92,93.92,93.59,93.6,18300.0,76.3239,76.3239,76.0557,76.0638,18300.0
2013-03-21 10:20:00,93.6,93.65,93.53,93.56,11200.0,76.0638,76.1044,76.0069,76.0313,11200.0
2013-03-21 10:25:00,93.57,93.66,93.49,93.62,9100.0,76.0394,76.1126,75.9744,76.0801,9100.0
2013-03-21 10:30:00,93.62,93.62,93.47,93.5,10900.0,76.0801,76.0801,75.9582,75.9825,10900.0
2013-03-21 10:35:00,93.5,93.51,93.36,93.37,9700.0,75.9825,75.9907,75.8688,75.8769,9700.0
2013-03-21 10:40:00,93.44,93.56,93.42,93.43,8300.0,75.9338,76.0313,75.9175,75.9257,8300.0
2013-03-21 10:45:00,93.45,93.55,93.44,93.46,6600.0,75.9419,76.0232,75.9338,75.95,6600.0
2013-03-21 10:50:00,93.46,93.46,93.27,93.27,16100.0,75.95,75.95,75.7956,75.7956,16100.0
2013-03-21 10:55:00,93.27,93.31,93.21,93.24,14700.0,75.7956,75.8281,75.7469,75.7713,14700.0
2013-03-21 11:00:00,93.24,93.24,93.08,93.23,16400.0,75.7713,75.7713,75.6412,75.7631,16400.0
2013-03-21 11:05:00,93.24,93.29,93.15,93.17,12500.0,75.7713,75.8119,75.6981,75.7144,12500.0
2013-03-21 11:10:00,93.21,93.24,93.09,93.19,10300.0,75.7469,75.7713,75.6494,75.7306,10300.0
2013-03-21 11:15:00,93.18,93.26,93.14,93.26,13300.0,75.7225,75.7875,75.69,75.7875,13300.0
2013-03-21 11:20:00,93.24,93.26,93.11,93.22,15900.0,75.7713,75.7875,75.6656,75.755,15900.0
2013-03-21 11:25:00,93.27,93.41,93.22,93.24,18200.0,75.7956,75.9094,75.755,75.7713,18200.0
2013-03-21 11:30:00,93.24,93.29,93.2,93.22,16100.0,75.7713,75.8119,75.7387,75.755,16100.0
2013-03-21 11:35:00,93.24,93.32,93.19,93.23,22200.0,75.7713,75.8363,75.7306,75.7631,22200.0
2013-03-21 11:40:00,93.25,93.32,93.21,93.26,27000.0,75.7794,75.8363,75.7469,75.7875,27000.0
2013-03-21 11:45:00,93.27,93.29,93.12,93.23,38700.0,75.7956,75.8119,75.6737,75.7631,38700.0
2013-03-21 11:50:00,93.24,93.37,93.14,93.18,22100.0,75.7713,75.8769,75.69,75.7225,22100.0
2013-03-21 11:55:00,93.19,93.29,93.12,93.21,8600.0,75.7306,75.8119,75.6737,75.7469,8600.0
2013-03-21 12:00:00,93.23,93.32,93.21,93.3,7100.0,75.7631,75.8363,75.7469,75.82,7100.0
2013-03-21 12:05:00,93.31,93.34,93.21,93.23,25100.0,75.8281,75.8525,75.7469,75.7631,25100.0
2013-03-21 12:10:00,93.23,93.26,93.2,93.23,13000.0,75.7631,75.7875,75.7387,75.7631,13000.0
2013-03-21 12:15:00,93.23,93.26,93.18,93.22,10900.0,75.7631,75.7875,75.7225,75.755,10900.0
2013-03-21 12:20:00,93.23,93.29,93.19,93.29,8600.0,75.7631,75.8119,75.7306,75.8119,8600.0
2013-03-21 12:25:00,93.31,93.31,93.15,93.18,7800.0,75.8281,75.8281,75.6981,75.7225,7800.0
2013-03-21 12:30:00,93.17,93.2,93.12,93.14,10200.0,75.7144,75.7387,75.6737,75.69,10200.0
2013-03-21 12:35:00,93.14,93.27,93.14,93.24,8600.0,75.69,75.7956,75.69,75.7713,8600.0
2013-03-21 12:40:00,93.23,93.34,93.23,93.28,6900.0,75.7631,75.8525,75.7631,75.8038,6900.0
2013-03-21 12:45:00,93.29,93.31,93.21,93.24,8500.0,75.8119,75.8281,75.7469,75.7713,8500.0
2013-03-21 12:50:00,93.22,93.24,93.2,93.22,3600.0,75.755,75.7713,75.7387,75.755,3600.0
2013-03-21 12:55:00,93.23,93.25,93.19,93.19,11800.0,75.7631,75.7794,75.7306,75.7306,11800.0
2013-03-21 13:00:00,93.2,93.2,93.12,93.18,8300.0,75.7387,75.7387,75.6737,75.7225,8300.0
2013-03-21 13:05:00,93.18,93.24,93.05,93.05,12400.0,75.7225,75.7713,75.6168,75.6168,12400.0
2013-03-21 13:10:00,93.06,93.06,92.75,92.77,32100.0,75.625,75.625,75.3731,75.3893,32100.0
2013-03-21 13:15:00,92.77,92.79,92.63,92.75,20500.0,75.3893,75.4056,75.2755,75.3731,20500.0
2013-03-21 13:20:00,92.75,92.9,92.75,92.77,10200.0,75.3731,75.495,75.3731,75.3893,10200.0
2013-03-21 13:25:00,92.73,92.81,92.69,92.78,8100.0,75.3568,75.4218,75.3243,75.3974,8100.0
2013-03-21 13:30:00,92.8,92.8,92.59,92.6,10600.0,75.4137,75.4137,75.243,75.2512,10600.0
2013-03-21 13:35:00,92.61,92.75,92.61,92.75,9500.0,75.2593,75.3731,75.2593,75.3731,9500.0
2013-03-21 13:40:00,92.75,92.76,92.6,92.61,14300.0,75.3731,75.3812,75.2512,75.2593,14300.0
2013-03-21 13:45:00,92.61,92.72,92.54,92.65,12500.0,75.2593,75.3487,75.2024,75.2918,12500.0
2013-03-21 13:50:00,92.65,92.72,92.64,92.65,13300.0,75.2918,75.3487,75.2837,75.2918,13300.0
2013-03-21 13:55:00,92.68,92.71,92.56,92.57,10300.0,75.3162,75.3405,75.2187,75.2268,10300.0
2013-03-21 14:00:00,92.57,92.58,92.27,92.29,16900.0,75.2268,75.2349,74.983,74.9992,16900.0
2013-03-21 14:05:00,92.29,92.3,92.13,92.17,17700.0,74.9992,75.0074,74.8692,74.9017,17700.0
2013-03-21 14:10:00,92.16,92.39,92.15,92.31,67600.0,74.8936,75.0805,74.8855,75.0155,67600.0
2013-03-21 14:15:00,92.3,92.67,92.3,92.51,17800.0,75.0074,75.308,75.0074,75.178,17800.0
2013-03-21 14:20:00,92.51,92.56,92.46,92.56,8000.0,75.178,75.2187,75.1374,75.2187,8000.0
2013-03-21 14:25:00,92.59,92.71,92.48,92.51,24100.0,75.243,75.3405,75.1536,75.178,24100.0
2013-03-21 14:30:00,92.53,92.56,92.47,92.49,25600.0,75.1943,75.2187,75.1455,75.1618,25600.0
2013-03-21 14:35:00,92.48,92.53,92.35,92.36,24900.0,75.1536,75.1943,75.048,75.0561,24900.0
2013-03-21 14:40:00,92.36,92.57,92.34,92.51,21900.0,75.0561,75.2268,75.0399,75.178,21900.0
2013-03-21 14:45:00,92.51,92.55,92.47,92.53,21200.0,75.178,75.2105,75.1455,75.1943,21200.0
2013-03-21 14:50:00,92.53,92.54,92.37,92.42,14300.0,75.1943,75.2024,75.0642,75.1049,14300.0
2013-03-21 14:55:00,92.44,92.46,92.4,92.44,7900.0,75.1211,75.1374,75.0886,75.1211,7900.0
2013-03-21 15:00:00,92.44,92.52,92.4,92.45,27200.0,75.1211,75.1861,75.0886,75.1293,27200.0
2013-03-21 15:05:00,92.45,92.46,92.26,92.26,17300.0,75.1293,75.1374,74.9749,74.9749,17300.0
2013-03-21 15:10:00,92.27,92.29,92.17,92.17,20800.0,74.983,74.9992,74.9017,74.9017,20800.0
2013-03-21 15:15:00,92.18,92.18,91.9,92.01,31000.0,74.9098,74.9098,74.6823,74.7717,31000.0
2013-03-21 15:20:00,92.04,92.16,92.02,92.13,14000.0,74.7961,74.8936,74.7798,74.8692,14000.0
2013-03-21 15:25:00,92.12,92.2,92.11,92.2,27400.0,74.8611,74.9261,74.853,74.9261,27400.0
2013-03-21 15:30:00,92.17,92.21,92.09,92.17,32000.0,74.9017,74.9342,74.8367,74.9017,32000.0
2013-03-21 15:35:00,92.17,92.25,92.1,92.14,33100.0,74.9017,74.9667,74.8448,74.8773,33100.0
2013-03-21 15:40:00,92.14,92.2,92.09,92.15,22700.0,74.8773,74.9261,74.8367,74.8855,22700.0
2013-03-21 15:45:00,92.14,92.19,91.97,92.06,61300.0,74.8773,74.918,74.7392,74.8123,61300.0
2013-03-21 15:50:00,92.07,92.15,92.01,92.05,53200.0,74.8205,74.8855,74.7717,74.8042,53200.0
2013-03-21 15:55:00,92.05,92.09,91.94,92.03,106100.0,74.8042,74.8367,74.7148,74.7879,106100.0
2013-03-22 09:30:00,91.88,92.22,91.71,92.02,29100.0,74.6661,74.9424,74.5279,74.7798,29100.0
2013-03-22 09:35:00,92.08,92.18,91.91,92.16,23800.0,74.8286,74.9098,74.6904,74.8936,23800.0
2013-03-22 09:40:00,92.15,92.16,91.91,91.92,52500.0,74.8855,74.8936,74.6904,74.6986,52500.0
2013-03-22 09:45:00,91.93,92.11,91.91,91.92,31700.0,74.7067,74.853,74.6904,74.6986,31700.0
2013-03-22 09:50:00,91.93,92.37,91.93,92.05,16000.0,74.7067,75.0642,74.7067,74.8042,16000.0
2013-03-22 09:55:00,92.05,92.13,91.79,91.91,19100.0,74.8042,74.8692,74.5929,74.6904,19100.0
2013-03-22 10:00:00,92.01,92.02,91.77,91.94,13900.0,74.7717,74.7798,74.5767,74.7148,13900.0
2013-03-22 10:05:00,91.88,92.06,91.86,92.06,16200.0,74.6661,74.8123,74.6498,74.8123,16200.0
2013-03-22 10:10:00,92.07,92.17,92.01,92.07,30500.0,74.8205,74.9017,74.7717,74.8205,30500.0
2013-03-22 10:15:00,92.1,92.13,92.03,92.07,11900.0,74.8448,74.8692,74.7879,74.8205,11900.0
2013-03-22 10:20:00,92.09,92.16,92.04,92.08,20200.0,74.8367,74.8936,74.7961,74.8286,20200.0
2013-03-22 10:25:00,92.07,92.13,91.99,92.13,13300.0,74.8205,74.8692,74.7554,74.8692,13300.0
2013-03-22 10:30:00,92.07,92.15,92.06,92.06,14000.0,74.8205,74.8855,74.8123,74.8123,14000.0
2013-03-22 10:35:00,92.06,92.11,92.01,92.01,6900.0,74.8123,74.853,74.7717,74.7717,6900.0
2013-03-22 10:40:00,92.02,92.05,91.98,91.98,7600.0,74.7798,74.8042,74.7473,74.7473,7600.0
2013-03-22 10:45:00,92.01,92.03,91.76,91.85,37200.0,74.7717,74.7879,74.5685,74.6417,37200.0
2013-03-22 10:50:00,91.85,91.98,91.8,91.96,8300.0,74.6417,74.7473,74.601,74.7311,8300.0
2013-03-22 10:55:00,91.96,92.04,91.95,91.97,24100.0,74.7311,74.7961,74.7229,74.7392,24100.0
2013-03-22 11:00:00,91.94,92.03,91.94,91.95,20700.0,74.7148,74.7879,74.7148,74.7229,20700.0
2013-03-22 11:05:00,91.96,92.0,91.93,91.94,6200.0,74.7311,74.7636,74.7067,74.7148,6200.0
2013-03-22 11:10:00,91.97,91.98,91.87,91.88,8200.0,74.7392,74.7473,74.6579,74.6661,8200.0
2013-03-22 11:15:00,91.91,91.98,91.87,91.91,9300.0,74.6904,74.7473,74.6579,74.6904,9300.0
2013-03-22 11:20:00,91.93,91.95,91.88,91.92,8000.0,74.7067,74.7229,74.6661,74.6986,8000.0
2013-03-22 11:25:00,91.94,92.02,91.88,91.92,9100.0,74.7148,74.7798,74.6661,74.6986,9100.0
2013-03-22 11:30:00,91.93,92.01,91.92,91.98,13400.0,74.7067,74.7717,74.6986,74.7473,13400.0
2013-03-22 11:35:00,91.98,92.13,91.97,92.06,69900.0,74.7473,74.8692,74.7392,74.8123,69900.0
2013-03-22 11:40:00,92.08,92.12,92.0,92.04,7700.0,74.8286,74.8611,74.7636,74.7961,7700.0
2013-03-22 11:45:00,92.09,92.17,92.08,92.14,11500.0,74.8367,74.9017,74.8286,74.8773,11500.0
2013-03-22 11:50:00,92.19,92.25,92.11,92.23,8100.0,74.918,74.9667,74.853,74.9505,8100.0
2013-03-22 11:55:00,92.23,92.3,92.21,92.26,7800.0,74.9505,75.0074,74.9342,74.9749,7800.0
2013-03-22 12:00:00,92.28,92.33,92.23,92.26,6200.0,74.9911,75.0317,74.9505,74.9749,6200.0
2013-03-22 12:05:00,92.24,92.26,92.2,92.21,5800.0,74.9586,74.9749,74.9261,74.9342,5800.0
2013-03-22 12:10:00,92.2,92.24,91.99,92.02,17100.0,74.9261,74.9586,74.7554,74.7798,17100.0
2013-03-22 12:15:00,92.02,92.1,92.02,92.1,4500.0,74.7798,74.8448,74.7798,74.8448,4500.0
2013-03-22 12:20:00,92.12,92.13,92.01,92.03,7300.0,74.8611,74.8692,74.7717,74.7879,7300.0
2013-03-22 12:25:00,92.03,92.14,92.03,92.11,15900.0,74.7879,74.8773,74.7879,74.853,15900.0
2013-03-22 12:30:00,92.11,92.23,92.11,92.17,9100.0,74.853,74.9505,74.853,74.9017,9100.0
2013-03-22 12:35:00,92.16,92.22,92.16,92.2,6700.0,74.8936,74.9424,74.8936,74.9261,6700.0
2013-03-22 12:40:00,92.21,92.21,92.1,92.15,4400.0,74.9342,74.9342,74.8448,74.8855,4400.0
2013-03-22 12:45:00,92.16,92.17,92.13,92.17,4500.0,74.8936,74.9017,74.8692,74.9017,4500.0
2013-03-22 12:50:00,92.16,92.17,92.1,92.16,5700.0,74.8936,74.9017,74.8448,74.8936,5700.0
2013-03-22 12:55:00,92.17,92.26,92.17,92.22,17900.0,74.9017,74.9749,74.9017,74.9424,17900.0
2013-03-22 13:00:00,92.23,92.25,92.11,92.17,24100.0,74.9505,74.9667,74.853,74.9017,24100.0
2013-03-22 13:05:00,92.15,92.24,92.15,92.22,2900.0,74.8855,74.9586,74.8855,74.9424,2900.0
2013-03-22 13:10:00,92.23,92.25,92.17,92.17,9300.0,74.9505,74.9667,74.9017,74.9017,9300.0
2013-03-22 13:15:00,92.19,92.2,92.17,92.19,1900.0,74.918,74.9261,74.9017,74.918,1900.0
2013-03-22 13:20:00,92.18,92.25,92.18,92.21,9200.0,74.9098,74.9667,74.9098,74.9342,9200.0
2013-03-22 13:25:00,92.18,92.25,92.17,92.18,13800.0,74.9098,74.9667,74.9017,74.9098,13800.0
2013-03-22 13:30:00,92.17,92.22,92.14,92.16,5600.0,74.9017,74.9424,74.8773,74.8936,5600.0
2013-03-22 13:35:00,92.17,92.17,92.01,92.01,4500.0,74.9017,74.9017,74.7717,74.7717,4500.0
2013-03-22 13:40:00,92.03,92.15,92.03,92.07,5000.0,74.7879,74.8855,74.7879,74.8205,5000.0
2013-03-22 13:45:00,92.07,92.11,92.04,92.1,5900.0,74.8205,74.853,74.7961,74.8448,5900.0
2013-03-22 13:50:00,92.16,92.19,92.09,92.09,13200.0,74.8936,74.918,74.8367,74.8367,13200.0
2013-03-22 13:55:00,92.08,92.09,92.02,92.07,4200.0,74.8286,74.8367,74.7798,74.8205,4200.0
2013-03-22 14:00:00,92.1,92.1,92.01,92.03,7100.0,74.8448,74.8448,74.7717,74.7879,7100.0
2013-03-22 14:05:00,92.04,92.07,92.02,92.04,8500.0,74.7961,74.8205,74.7798,74.7961,8500.0
2013-03-22 14:10:00,92.04,92.11,92.02,92.04,7900.0,74.7961,74.853,74.7798,74.7961,7900.0
2013-03-22 14:15:00,92.04,92.07,92.0,92.03,4800.0,74.7961,74.8205,74.7636,74.7879,4800.0
2013-03-22 14:20:00,92.05,92.15,92.05,92.15,5500.0,74.8042,74.8855,74.8042,74.8855,5500.0
2013-03-22 14:25:00,92.13,92.14,92.06,92.09,8400.0,74.8692,74.8773,74.8123,74.8367,8400.0
2013-03-22 14:30:00,92.1,92.11,92.0,92.06,17400.0,74.8448,74.853,74.7636,74.8123,17400.0
2013-03-22 14:35:00,92.09,92.24,92.08,92.23,13100.0,74.8367,74.9586,74.8286,74.9505,13100.0
2013-03-22 14:40:00,92.21,92.22,92.12,92.13,11000.0,74.9342,74.9424,74.8611,74.8692,11000.0
2013-03-22 14:45:00,92.12,92.23,92.12,92.21,6800.0,74.8611,74.9505,74.8611,74.9342,6800.0
2013-03-22 14:50:00,92.21,92.21,92.13,92.18,8100.0,74.9342,74.9342,74.8692,74.9098,8100.0
2013-03-22 14:55:00,92.2,92.2,92.14,92.17,9000.0,74.9261,74.9261,74.8773,74.9017,9000.0
2013-03-22 15:00:00,92.18,92.2,92.14,92.16,10200.0,74.9098,74.9261,74.8773,74.8936,10200.0
2013-03-22 15:05:00,92.19,92.26,92.17,92.26,6900.0,74.918,74.9749,74.9017,74.9749,6900.0
2013-03-22 15:10:00,92.26,92.26,92.21,92.22,18000.0,74.9749,74.9749,74.9342,74.9424,18000.0
2013-03-22 15:15:00,92.22,92.22,92.09,92.09,14000.0,74.9424,74.9424,74.8367,74.8367,14000.0
2013-03-22 15:20:00,92.1,92.11,92.02,92.05,18200.0,74.8448,74.853,74.7798,74.8042,18200.0
2013-03-22 15:25:00,92.04,92.04,91.97,91.98,13800.0,74.7961,74.7961,74.7392,74.7473,13800.0
2013-03-22 15:30:00,91.97,91.97,91.87,91.91,30400.0,74.7392,74.7392,74.6579,74.6904,30400.0
2013-03-22 15:35:00,91.9,92.02,91.89,91.9,34600.0,74.6823,74.7798,74.6742,74.6823,34600.0
2013-03-22 15:40:00,91.91,91.99,91.89,91.92,26400.0,74.6904,74.7554,74.6742,74.6986,26400.0
2013-03-22 15:45:00,91.93,92.03,91.88,91.88,42000.0,74.7067,74.7879,74.6661,74.6661,42000.0
2013-03-22 15:50:00,91.88,91.9,91.77,91.8,50600.0,74.6661,74.6823,74.5767,74.601,50600.0
2013-03-22 15:55:00,91.79,92.09,91.78,92.08,85500.0,74.5929,74.8367,74.5848,74.8286,85500.0
2013-03-25 09:30:00,92.65,92.68,92.22,92.25,26700.0,75.2918,75.3162,74.9424,74.9667,26700.0
2013-03-25 09:35:00,92.33,92.39,92.08,92.29,10100.0,75.0317,75.0805,74.8286,74.9992,10100.0
2013-03-25 09:40:00,92.22,92.68,92.22,92.66,10200.0,74.9424,75.3162,74.9424,75.2999,10200.0
2013-03-25 09:45:00,92.69,92.81,92.55,92.56,11200.0,75.3243,75.4218,75.2105,75.2187,11200.0
2013-03-25 09:50:00,92.58,92.62,92.33,92.43,12800.0,75.2349,75.2674,75.0317,75.113,12800.0
2013-03-25 09:55:00,92.47,92.52,92.38,92.38,9900.0,75.1455,75.1861,75.0724,75.0724,9900.0
2013-03-25 10:00:00,92.35,92.5,92.34,92.4,9600.0,75.048,75.1699,75.0399,75.0886,9600.0
2013-03-25 10:05:00,92.4,92.41,92.23,92.26,6800.0,75.0886,75.0968,74.9505,74.9749,6800.0
2013-03-25 10:10:00,92.27,92.28,92.15,92.18,2900.0,74.983,74.9911,74.8855,74.9098,2900.0
2013-03-25 10:15:00,92.17,92.26,92.12,92.19,9700.0,74.9017,74.9749,74.8611,74.918,9700.0
2013-03-25 10:20:00,92.21,92.21,92.01,92.05,12400.0,74.9342,74.9342,74.7717,74.8042,12400.0
2013-03-25 10:25:00,91.99,92.01,91.81,91.9,4700.0,74.7554,74.7717,74.6092,74.6823,4700.0
2013-03-25 10:30:00,91.9,91.91,91.81,91.84,4200.0,74.6823,74.6904,74.6092,74.6335,4200.0
2013-03-25 10:35:00,91.85,91.87,91.8,91.87,9800.0,74.6417,74.6579,74.601,74.6579,9800.0
2013-03-25 10:40:00,91.9,91.9,91.67,91.67,11500.0,74.6823,74.6823,74.4954,74.4954,11500.0
2013-03-25 10:45:00,91.62,91.63,91.44,91.52,20200.0,74.4548,74.4629,74.3085,74.3735,20200.0
2013-03-25 10:50:00,91.51,91.67,91.46,91.55,14700.0,74.3654,74.4954,74.3247,74.3979,14700.0
2013-03-25 10:55:00,91.54,91.58,91.45,91.47,15300.0,74.3898,74.4223,74.3166,74.3329,15300.0
2013-03-25 11:00:00,91.45,91.49,91.25,91.36,19000.0,74.3166,74.3491,74.1541,74.2435,19000.0
2013-03-25 11:05:00,91.36,91.39,91.28,91.33,12700.0,74.2435,74.2679,74.1785,74.2191,12700.0
2013-03-25 11:10:00,91.33,91.39,91.2,91.29,7900.0,74.2191,74.2679,74.1135,74.1866,7900.0
2013-03-25 11:15:00,91.25,91.28,91.06,91.16,14800.0,74.1541,74.1785,73.9997,74.0809,14800.0
2013-03-25 11:20:00,91.11,91.38,91.06,91.29,27800.0,74.0403,74.2597,73.9997,74.1866,27800.0
2013-03-25 11:25:00,91.27,91.31,91.12,91.24,15000.0,74.1703,74.2028,74.0484,74.146,15000.0
2013-03-25 11:30:00,91.24,91.46,91.15,91.42,13900.0,74.146,74.3247,74.0728,74.2922,13900.0
2013-03-25 11:35:00,91.38,91.42,91.31,91.32,5800.0,74.2597,74.2922,74.2028,74.211,5800.0
2013-03-25 11:40:00,91.33,91.4,91.25,91.35,6100.0,74.2191,74.276,74.1541,74.2353,6100.0
2013-03-25 11:45:00,91.37,91.42,91.25,91.42,9400.0,74.2516,74.2922,74.1541,74.2922,9400.0
2013-03-25 11:50:00,91.4,91.45,91.21,91.29,13400.0,74.276,74.3166,74.1216,74.1866,13400.0
2013-03-25 11:55:00,91.27,91.33,91.21,91.21,10700.0,74.1703,74.2191,74.1216,74.1216,10700.0
2013-03-25 12:00:00,91.23,91.37,91.23,91.26,12400.0,74.1378,74.2516,74.1378,74.1622,12400.0
2013-03-25 12:05:00,91.26,91.42,91.2,91.25,13300.0,74.1622,74.2922,74.1135,74.1541,13300.0
2013-03-25 12:10:00,91.21,91.26,91.14,91.24,15500.0,74.1216,74.1622,74.0647,74.146,15500.0
2013-03-25 12:15:00,91.25,91.26,91.14,91.18,7000.0,74.1541,74.1622,74.0647,74.0972,7000.0
2013-03-25 12:20:00,91.15,91.18,91.07,91.11,12700.0,74.0728,74.0972,74.0078,74.0403,12700.0
2013-03-25 12:25:00,91.11,91.17,91.01,91.06,17500.0,74.0403,74.0891,73.959,73.9997,17500.0
2013-03-25 12:30:00,91.04,91.06,90.83,90.92,33700.0,73.9834,73.9997,73.8128,73.8859,33700.0
2013-03-25 12:35:00,90.89,90.92,90.77,90.77,30800.0,73.8615,73.8859,73.764,73.764,30800.0
2013-03-25 12:40:00,90.78,90.83,90.74,90.83,11400.0,73.7721,73.8128,73.7396,73.8128,11400.0
2013-03-25 12:45:00,90.83,90.83,90.68,90.77,13600.0,73.8128,73.8128,73.6909,73.764,13600.0
2013-03-25 12:50:00,90.76,90.84,90.54,90.54,20500.0,73.7559,73.8209,73.5771,73.5771,20500.0
2013-03-25 12:55:00,90.54,90.6,90.44,90.51,24600.0,73.5771,73.6259,73.4958,73.5527,24600.0
2013-03-25 13:00:00,90.47,90.47,90.35,90.42,20900.0,73.5202,73.5202,73.4227,73.4796,20900.0
2013-03-25 13:05:00,90.41,90.58,90.33,90.52,11000.0,73.4715,73.6096,73.4064,73.5608,11000.0
2013-03-25 13:10:00,90.47,90.58,90.37,90.49,7700.0,73.5202,73.6096,73.439,73.5365,7700.0
2013-03-25 13:15:00,90.46,90.62,90.46,90.58,6600.0,73.5121,73.6421,73.5121,73.6096,6600.0
2013-03-25 13:20:00,90.62,90.87,90.6,90.86,11300.0,73.6421,73.8453,73.6259,73.8371,11300.0
2013-03-25 13:25:00,90.85,90.97,90.84,90.93,9700.0,73.829,73.9265,73.8209,73.894,9700.0
2013-03-25 13:30:00,90.93,90.93,90.74,90.75,6200.0,73.894,73.894,73.7396,73.7478,6200.0
2013-03-25 13:35:00,90.75,90.81,90.72,90.77,8200.0,73.7478,73.7965,73.7234,73.764,8200.0
2013-03-25 13:40:00,90.78,90.92,90.77,90.92,8300.0,73.7721,73.8859,73.764,73.8859,8300.0
2013-03-25 13:45:00,90.91,91.11,90.84,91.08,8200.0,73.8778,74.0403,73.8209,74.0159,8200.0
2013-03-25 13:50:00,91.07,91.27,91.05,91.14,13200.0,74.0078,74.1703,73.9916,74.0647,13200.0
2013-03-25 13:55:00,91.17,91.38,91.17,91.37,21900.0,74.0891,74.2597,74.0891,74.2516,21900.0
2013-03-25 14:00:00,91.31,91.33,91.04,91.06,9400.0,74.2028,74.2191,73.9834,73.9997,9400.0
2013-03-25 14:05:00,91.11,91.15,91.03,91.09,3900.0,74.0403,74.0728,73.9753,74.0241,3900.0
2013-03-25 14:10:00,91.12,91.14,90.92,90.92,7400.0,74.0484,74.0647,73.8859,73.8859,7400.0
2013-03-25 14:15:00,90.93,91.09,90.93,91.04,4400.0,73.894,74.0241,73.894,73.9834,4400.0
2013-03-25 14:20:00,91.05,91.19,91.05,91.06,4200.0,73.9916,74.1053,73.9916,73.9997,4200.0
2013-03-25 14:25:00,91.01,91.06,90.95,91.01,6700.0,73.959,73.9997,73.9103,73.959,6700.0
2013-03-25 14:30:00,90.99,90.99,90.89,90.94,5200.0,73.9428,73.9428,73.8615,73.9022,5200.0
2013-03-25 14:35:00,90.92,90.96,90.87,90.91,6900.0,73.8859,73.9184,73.8453,73.8778,6900.0
2013-03-25 14:40:00,90.92,91.03,90.91,91.03,3300.0,73.8859,73.9753,73.8778,73.9753,3300.0
2013-03-25 14:45:00,91.06,91.1,91.01,91.03,4700.0,73.9997,74.0322,73.959,73.9753,4700.0
2013-03-25 14:50:00,91.02,91.14,91.01,91.11,5000.0,73.9672,74.0647,73.959,74.0403,5000.0
2013-03-25 14:55:00,91.12,91.14,91.05,91.05,7600.0,74.0484,74.0647,73.9916,73.9916,7600.0
2013-03-25 15:00:00,91.08,91.08,90.86,91.02,8700.0,74.0159,74.0159,73.8371,73.9672,8700.0
2013-03-25 15:05:00,91.0,91.0,90.92,90.93,5000.0,73.9509,73.9509,73.8859,73.894,5000.0
2013-03-25 15:10:00,90.96,91.09,90.95,91.07,4900.0,73.9184,74.0241,73.9103,74.0078,4900.0
2013-03-25 15:15:00,91.05,91.11,90.91,90.91,12200.0,73.9916,74.0403,73.8778,73.8778,12200.0
2013-03-25 15:20:00,90.93,91.08,90.87,90.94,12000.0,73.894,74.0159,73.8453,73.9022,12000.0
2013-03-25 15:25:00,90.95,90.97,90.88,90.95,10300.0,73.9103,73.9265,73.8534,73.9103,10300.0
2013-03-25 15:30:00,90.95,91.08,90.94,90.97,21000.0,73.9103,74.0159,73.9022,73.9265,21000.0
2013-03-25 15:35:00,90.97,91.1,90.93,91.07,19800.0,73.9265,74.0322,73.894,74.0078,19800.0
2013-03-25 15:40:00,91.08,91.09,90.98,91.0,14900.0,74.0159,74.0241,73.9347,73.9509,14900.0
2013-03-25 15:45:00,91.0,91.02,90.87,90.88,20800.0,73.9509,73.9672,73.8453,73.8534,20800.0
2013-03-25 15:50:00,90.89,91.06,90.89,91.0,56300.0,73.8615,73.9997,73.8615,73.9509,56300.0
2013-03-25 15:55:00,91.0,91.06,90.94,90.99,70400.0,73.9509,73.9997,73.9022,73.9428,70400.0
2013-03-26 09:30:00,91.75,91.84,90.7,90.7,24200.0,74.5604,74.6335,73.7071,73.7071,24200.0
2013-03-26 09:35:00,90.82,91.04,90.74,90.91,19000.0,73.8046,73.9834,73.7396,73.8778,19000.0
2013-03-26 09:40:00,90.85,91.25,90.85,91.2,27800.0,73.829,74.1541,73.829,74.1135,27800.0
2013-03-26 09:45:00,91.2,91.22,90.54,90.77,72000.0,74.1135,74.1297,73.5771,73.764,72000.0
2013-03-26 09:50:00,90.77,90.88,90.62,90.66,12200.0,73.764,73.8534,73.6421,73.6746,12200.0
2013-03-26 09:55:00,90.7,90.92,90.68,90.86,25100.0,73.7071,73.8859,73.6909,73.8371,25100.0
2013-03-26 10:00:00,90.81,90.81,90.3,90.71,55600.0,73.7965,73.7965,73.3821,73.7153,55600.0
2013-03-26 10:05:00,90.73,90.82,90.59,90.79,24300.0,73.7315,73.8046,73.6177,73.7803,24300.0
2013-03-26 10:10:00,90.83,90.93,90.77,90.83,37800.0,73.8128,73.894,73.764,73.8128,37800.0
2013-03-26 10:15:00,90.8,90.83,90.68,90.73,24600.0,73.7884,73.8128,73.6909,73.7315,24600.0
2013-03-26 10:20:00,90.73,90.73,90.57,90.63,16800.0,73.7315,73.7315,73.6015,73.6502,16800.0
2013-03-26 10:25:00,90.63,90.65,90.49,90.51,18000.0,73.6502,73.6665,73.5365,73.5527,18000.0
2013-03-26 10:30:00,90.52,90.67,90.5,90.53,34000.0,73.5608,73.6827,73.5446,73.569,34000.0
2013-03-26 10:35:00,90.53,90.63,90.5,90.54,122700.0,73.569,73.6502,73.5446,73.5771,122700.0
2013-03-26 10:40:00,90.54,90.56,90.4,90.4,9700.0,73.5771,73.5934,73.4633,73.4633,9700.0
2013-03-26 10:45:00,90.4,90.59,90.38,90.49,18100.0,73.4633,73.6177,73.4471,73.5365,18100.0
2013-03-26 10:50:00,90.41,90.6,90.41,90.52,14100.0,73.4715,73.6259,73.4715,73.5608,14100.0
2013-03-26 10:55:00,90.53,90.63,90.48,90.51,18900.0,73.569,73.6502,73.5283,73.5527,18900.0
2013-03-26 11:00:00,90.5,90.61,90.49,90.57,11800.0,73.5446,73.634,73.5365,73.6015,11800.0
2013-03-26 11:05:00,90.58,90.62,90.51,90.6,8400.0,73.6096,73.6421,73.5527,73.6259,8400.0
2013-03-26 11:10:00,90.58,90.61,90.51,90.58,7900.0,73.6096,73.634,73.5527,73.6096,7900.0
2013-03-26 11:15:00,90.58,90.61,90.54,90.54,5600.0,73.6096,73.634,73.5771,73.5771,5600.0
2013-03-26 11:20:00,90.53,90.56,90.47,90.5,11900.0,73.569,73.5934,73.5202,73.5446,11900.0
2013-03-26 11:25:00,90.53,90.57,90.47,90.5,6400.0,73.569,73.6015,73.5202,73.5446,6400.0
2013-03-26 11:30:00,90.47,90.58,90.43,90.52,13300.0,73.5202,73.6096,73.4877,73.5608,13300.0
2013-03-26 11:35:00,90.49,90.55,90.45,90.46,14400.0,73.5365,73.5852,73.504,73.5121,14400.0
2013-03-26 11:40:00,90.43,90.54,90.36,90.53,12300.0,73.4877,73.5771,73.4308,73.569,12300.0
2013-03-26 11:45:00,90.51,90.54,90.47,90.52,11800.0,73.5527,73.5771,73.5202,73.5608,11800.0
2013-03-26 11:50:00,90.53,90.57,90.41,90.44,16600.0,73.569,73.6015,73.4715,73.4958,16600.0
2013-03-26 11:55:00,90.46,90.47,90.39,90.39,7300.0,73.5121,73.5202,73.4552,73.4552,7300.0
2013-03-26 12:00:00,90.37,90.51,90.34,90.49,13700.0,73.439,73.5527,73.4146,73.5365,13700.0
2013-03-26 12:05:00,90.5,90.52,90.44,90.49,6800.0,73.5446,73.5608,73.4958,73.5365,6800.0
2013-03-26 12:10:00,90.52,90.53,90.41,90.53,8600.0,73.5608,73.569,73.4715,73.569,8600.0
2013-03-26 12:15:00,90.49,90.49,90.29,90.3,12300.0,73.5365,73.5365,73.3739,73.3821,12300.0
2013-03-26 12:20:00,90.32,90.33,90.29,90.31,11900.0,73.3983,73.4064,73.3739,73.3902,11900.0
2013-03-26 12:25:00,90.32,90.33,90.24,90.33,15300.0,73.3983,73.4064,73.3333,73.4064,15300.0
2013-03-26 12:30:00,90.32,90.41,90.31,90.37,9600.0,73.3983,73.4715,73.3902,73.439,9600.0
2013-03-26 12:35:00,90.36,90.43,90.32,90.42,3600.0,73.4308,73.4877,73.3983,73.4796,3600.0
2013-03-26 12:40:00,90.44,90.48,90.41,90.45,8700.0,73.4958,73.5283,73.4715,73.504,8700.0
2013-03-26 12:45:00,90.46,90.5,90.44,90.48,3800.0,73.5121,73.5446,73.4958,73.5283,3800.0
2013-03-26 12:50:00,90.47,90.47,90.32,90.37,10000.0,73.5202,73.5202,73.3983,73.439,10000.0
2013-03-26 12:55:00,90.39,90.42,90.37,90.4,3400.0,73.4552,73.4796,73.439,73.4633,3400.0
2013-03-26 13:00:00,90.41,90.41,90.35,90.37,5300.0,73.4715,73.4715,73.4227,73.439,5300.0
2013-03-26 13:05:00,90.39,90.43,90.3,90.35,7500.0,73.4552,73.4877,73.3821,73.4227,7500.0
2013-03-26 13:10:00,90.34,90.42,90.34,90.42,2800.0,73.4146,73.4796,73.4146,73.4796,2800.0
2013-03-26 13:15:00,90.42,90.43,90.29,90.31,8500.0,73.4796,73.4877,73.3739,73.3902,8500.0
2013-03-26 13:20:00,90.3,90.43,90.3,90.4,4800.0,73.3821,73.4877,73.3821,73.4633,4800.0
2013-03-26 13:25:00,90.41,90.47,90.39,90.44,8500.0,73.4715,73.5202,73.4552,73.4958,8500.0
2013-03-26 13:30:00,90.42,90.42,90.37,90.4,6000.0,73.4796,73.4796,73.439,73.4633,6000.0
2013-03-26 13:35:00,90.4,90.42,90.35,90.37,7700.0,73.4633,73.4796,73.4227,73.439,7700.0
2013-03-26 13:40:00,90.37,90.41,90.34,90.4,9700.0,73.439,73.4715,73.4146,73.4633,9700.0
2013-03-26 13:45:00,90.4,90.41,90.31,90.39,11000.0,73.4633,73.4715,73.3902,73.4552,11000.0
2013-03-26 13:50:00,90.4,90.41,90.34,90.36,4500.0,73.4633,73.4715,73.4146,73.4308,4500.0
2013-03-26 13:55:00,90.36,90.38,90.34,90.37,4300.0,73.4308,73.4471,73.4146,73.439,4300.0
2013-03-26 14:00:00,90.37,90.44,90.35,90.43,15300.0,73.439,73.4958,73.4227,73.4877,15300.0
2013-03-26 14:05:00,90.42,90.42,90.39,90.39,14800.0,73.4796,73.4796,73.4552,73.4552,14800.0
2013-03-26 14:10:00,90.36,90.39,90.34,90.35,7800.0,73.4308,73.4552,73.4146,73.4227,7800.0
2013-03-26 14:15:00,90.35,90.43,90.34,90.41,10700.0,73.4227,73.4877,73.4146,73.4715,10700.0
2013-03-26 14:20:00,90.41,90.41,90.32,90.37,7500.0,73.4715,73.4715,73.3983,73.439,7500.0
2013-03-26 14:25:00,90.36,90.42,90.33,90.37,16200.0,73.4308,73.4796,73.4064,73.439,16200.0
2013-03-26 14:30:00,90.37,90.39,90.34,90.37,6200.0,73.439,73.4552,73.4146,73.439,6200.0
2013-03-26 14:35:00,90.36,90.42,90.35,90.4,10000.0,73.4308,73.4796,73.4227,73.4633,10000.0
2013-03-26 14:40:00,90.4,90.42,90.36,90.4,10400.0,73.4633,73.4796,73.4308,73.4633,10400.0
2013-03-26 14:45:00,90.41,90.42,90.28,90.31,11900.0,73.4715,73.4796,73.3658,73.3902,11900.0
2013-03-26 14:50:00,90.31,90.43,90.31,90.4,15500.0,73.3902,73.4877,73.3902,73.4633,15500.0
2013-03-26 14:55:00,90.4,90.42,90.32,90.34,18000.0,73.4633,73.4796,73.3983,73.4146,18000.0
2013-03-26 15:00:00,90.34,90.42,90.34,90.4,24100.0,73.4146,73.4796,73.4146,73.4633,24100.0
2013-03-26 15:05:00,90.4,90.41,90.37,90.38,18400.0,73.4633,73.4715,73.439,73.4471,18400.0
2013-03-26 15:10:00,90.38,90.43,90.34,90.34,25000.0,73.4471,73.4877,73.4146,73.4146,25000.0
2013-03-26 15:15:00,90.34,90.36,90.23,90.28,24000.0,73.4146,73.4308,73.3252,73.3658,24000.0
2013-03-26 15:20:00,90.28,90.36,90.28,90.35,14800.0,73.3658,73.4308,73.3658,73.4227,14800.0
2013-03-26 15:25:00,90.35,90.41,90.25,90.34,36700.0,73.4227,73.4715,73.3414,73.4146,36700.0
2013-03-26 15:30:00,90.35,90.38,90.28,90.35,32000.0,73.4227,73.4471,73.3658,73.4227,32000.0
2013-03-26 15:35:00,90.35,90.45,90.29,90.38,38200.0,73.4227,73.504,73.3739,73.4471,38200.0
2013-03-26 15:40:00,90.38,90.4,90.33,90.36,40100.0,73.4471,73.4633,73.4064,73.4308,40100.0
2013-03-26 15:45:00,90.38,90.42,90.36,90.38,45000.0,73.4471,73.4796,73.4308,73.4471,45000.0
2013-03-26 15:50:00,90.39,90.4,90.23,90.24,55900.0,73.4552,73.4633,73.3252,73.3333,55900.0
2013-03-26 15:55:00,90.24,90.32,90.19,90.27,86700.0,73.3333,73.3983,73.2927,73.3577,86700.0
2013-03-27 09:30:00,89.44,89.62,88.69,88.78,88700.0,72.6832,72.8295,72.0737,72.1468,88700.0
2013-03-27 09:35:00,88.75,89.37,88.75,88.95,47600.0,72.1225,72.6263,72.1225,72.285,47600.0
2013-03-27 09:40:00,89.01,89.53,88.94,89.5,19300.0,72.3338,72.7563,72.2769,72.7319,19300.0
2013-03-27 09:45:00,89.5,89.59,89.2,89.22,26500.0,72.7319,72.8051,72.4882,72.5044,26500.0
2013-03-27 09:50:00,89.2,89.25,89.09,89.25,25900.0,72.4882,72.5288,72.3988,72.5288,25900.0
2013-03-27 09:55:00,89.26,89.46,89.22,89.25,19600.0,72.5369,72.6994,72.5044,72.5288,19600.0
2013-03-27 10:00:00,89.29,89.5,89.14,89.48,11900.0,72.5613,72.7319,72.4394,72.7157,11900.0
2013-03-27 10:05:00,89.5,89.57,89.27,89.37,41100.0,72.7319,72.7888,72.545,72.6263,41100.0
2013-03-27 10:10:00,89.37,89.4,89.15,89.19,20900.0,72.6263,72.6507,72.4475,72.48,20900.0
2013-03-27 10:15:00,89.2,89.24,89.14,89.23,10300.0,72.4882,72.5207,72.4394,72.5125,10300.0
2013-03-27 10:20:00,89.22,89.43,89.19,89.42,14000.0,72.5044,72.6751,72.48,72.6669,14000.0
2013-03-27 10:25:00,89.41,89.57,89.4,89.47,17000.0,72.6588,72.7888,72.6507,72.7076,17000.0
2013-03-27 10:30:00,89.5,89.68,89.49,89.57,15200.0,72.7319,72.8782,72.7238,72.7888,15200.0
2013-03-27 10:35:00,89.57,89.62,89.49,89.62,13300.0,72.7888,72.8295,72.7238,72.8295,13300.0
2013-03-27 10:40:00,89.63,89.78,89.62,89.68,20900.0,72.8376,72.9595,72.8295,72.8782,20900.0
2013-03-27 10:45:00,89.69,89.72,89.6,89.62,24600.0,72.8864,72.9107,72.8132,72.8295,24600.0
2013-03-27 10:50:00,89.62,89.65,89.56,89.58,16200.0,72.8295,72.8538,72.7807,72.797,16200.0
2013-03-27 10:55:00,89.58,89.6,89.51,89.53,13500.0,72.797,72.8132,72.7401,72.7563,13500.0
2013-03-27 11:00:00,89.53,89.61,89.53,89.58,14500.0,72.7563,72.8213,72.7563,72.797,14500.0
2013-03-27 11:05:00,89.56,89.57,89.44,89.44,17900.0,72.7807,72.7888,72.6832,72.6832,17900.0
2013-03-27 11:10:00,89.45,89.73,89.45,89.7,13900.0,72.6913,72.9189,72.6913,72.8945,13900.0
2013-03-27 11:15:00,89.71,89.77,89.65,89.65,12500.0,72.9026,72.9514,72.8538,72.8538,12500.0
2013-03-27 11:20:00,89.66,89.66,89.56,89.6,7500.0,72.862,72.862,72.7807,72.8132,7500.0
2013-03-27 11:25:00,89.59,89.59,89.53,89.58,8200.0,72.8051,72.8051,72.7563,72.797,8200.0
2013-03-27 11:30:00,89.59,89.62,89.56,89.61,14500.0,72.8051,72.8295,72.7807,72.8213,14500.0
2013-03-27 11:35:00,89.64,89.64,89.55,89.57,14700.0,72.8457,72.8457,72.7726,72.7888,14700.0
2013-03-27 11:40:00,89.58,89.62,89.54,89.61,9000.0,72.797,72.8295,72.7645,72.8213,9000.0
2013-03-27 11:45:00,89.62,89.73,89.61,89.72,14700.0,72.8295,72.9189,72.8213,72.9107,14700.0
2013-03-27 11:50:00,89.74,89.76,89.59,89.64,14500.0,72.927,72.9432,72.8051,72.8457,14500.0
2013-03-27 11:55:00,89.62,89.79,89.61,89.77,17000.0,72.8295,72.9676,72.8213,72.9514,17000.0
2013-03-27 12:00:00,89.8,89.84,89.73,89.8,9200.0,72.9757,73.0082,72.9189,72.9757,9200.0
2013-03-27 12:05:00,89.81,89.83,89.71,89.71,8000.0,72.9839,73.0001,72.9026,72.9026,8000.0
2013-03-27 12:10:00,89.71,89.73,89.61,89.64,7900.0,72.9026,72.9189,72.8213,72.8457,7900.0
2013-03-27 12:15:00,89.64,89.71,89.63,89.64,7900.0,72.8457,72.9026,72.8376,72.8457,7900.0
2013-03-27 12:20:00,89.6,89.68,89.53,89.65,11800.0,72.8132,72.8782,72.7563,72.8538,11800.0
2013-03-27 12:25:00,89.67,89.68,89.56,89.61,8600.0,72.8701,72.8782,72.7807,72.8213,8600.0
2013-03-27 12:30:00,89.6,89.7,89.58,89.66,8900.0,72.8132,72.8945,72.797,72.862,8900.0
2013-03-27 12:35:00,89.65,89.76,89.63,89.76,8800.0,72.8538,72.9432,72.8376,72.9432,8800.0
2013-03-27 12:40:00,89.76,89.77,89.66,89.67,12100.0,72.9432,72.9514,72.862,72.8701,12100.0
2013-03-27 12:45:00,89.68,89.73,89.63,89.63,7900.0,72.8782,72.9189,72.8376,72.8376,7900.0
2013-03-27 12:50:00,89.63,89.77,89.62,89.69,11900.0,72.8376,72.9514,72.8295,72.8864,11900.0
2013-03-27 12:55:00,89.71,89.74,89.67,89.71,6100.0,72.9026,72.927,72.8701,72.9026,6100.0
2013-03-27 13:00:00,89.7,89.72,89.62,89.69,9500.0,72.8945,72.9107,72.8295,72.8864,9500.0
2013-03-27 13:05:00,89.68,89.7,89.57,89.58,9200.0,72.8782,72.8945,72.7888,72.797,9200.0
2013-03-27 13:10:00,89.56,89.65,89.49,89.58,8800.0,72.7807,72.8538,72.7238,72.797,8800.0
2013-03-27 13:15:00,89.56,89.59,89.53,89.54,10100.0,72.7807,72.8051,72.7563,72.7645,10100.0
2013-03-27 13:20:00,89.54,89.56,89.48,89.55,8500.0,72.7645,72.7807,72.7157,72.7726,8500.0
2013-03-27 13:25:00,89.56,89.6,89.52,89.52,8000.0,72.7807,72.8132,72.7482,72.7482,8000.0
2013-03-27 13:30:00,89.52,89.6,89.5,89.58,11300.0,72.7482,72.8132,72.7319,72.797,11300.0
2013-03-27 13:35:00,89.58,89.61,89.5,89.52,9400.0,72.797,72.8213,72.7319,72.7482,9400.0
2013-03-27 13:40:00,89.51,89.6,89.5,89.58,9000.0,72.7401,72.8132,72.7319,72.797,9000.0
2013-03-27 13:45:00,89.56,89.67,89.56,89.64,7700.0,72.7807,72.8701,72.7807,72.8457,7700.0
2013-03-27 13:50:00,89.63,89.7,89.62,89.7,9400.0,72.8376,72.8945,72.8295,72.8945,9400.0
2013-03-27 13:55:00,89.7,89.81,89.66,89.8,14400.0,72.8945,72.9839,72.862,72.9757,14400.0
2013-03-27 14:00:00,89.8,89.87,89.7,89.87,11700.0,72.9757,73.0326,72.8945,73.0326,11700.0
2013-03-27 14:05:00,89.87,89.88,89.76,89.76,10700.0,73.0326,73.0408,72.9432,72.9432,10700.0
2013-03-27 14:10:00,89.75,89.78,89.7,89.72,12000.0,72.9351,72.9595,72.8945,72.9107,12000.0
2013-03-27 14:15:00,89.72,89.86,89.69,89.86,16000.0,72.9107,73.0245,72.8864,73.0245,16000.0
2013-03-27 14:20:00,89.87,89.95,89.87,89.88,11500.0,73.0326,73.0976,73.0326,73.0408,11500.0
2013-03-27 14:25:00,89.88,89.93,89.84,89.93,15400.0,73.0408,73.0814,73.0082,73.0814,15400.0
2013-03-27 14:30:00,89.94,89.95,89.76,89.79,19800.0,73.0895,73.0976,72.9432,72.9676,19800.0
2013-03-27 14:35:00,89.8,90.0,89.79,89.96,19900.0,72.9757,73.1383,72.9676,73.1058,19900.0
2013-03-27 14:40:00,89.96,90.06,89.91,90.01,16900.0,73.1058,73.187,73.0651,73.1464,16900.0
2013-03-27 14:45:00,90.04,90.13,90.01,90.04,12300.0,73.1708,73.2439,73.1464,73.1708,12300.0
2013-03-27 14:50:00,90.04,90.11,89.98,90.04,13800.0,73.1708,73.2277,73.122,73.1708,13800.0
2013-03-27 14:55:00,90.04,90.13,89.92,90.09,47400.0,73.1708,73.2439,73.0733,73.2114,47400.0
2013-03-27 15:00:00,90.1,90.14,89.97,89.99,19200.0,73.2195,73.252,73.1139,73.1301,19200.0
2013-03-27 15:05:00,89.99,90.15,89.96,90.13,18700.0,73.1301,73.2602,73.1058,73.2439,18700.0
2013-03-27 15:10:00,90.13,90.27,90.12,90.22,24700.0,73.2439,73.3577,73.2358,73.3171,24700.0
2013-03-27 15:15:00,90.2,90.32,90.13,90.26,23500.0,73.3008,73.3983,73.2439,73.3496,23500.0
2013-03-27 15:20:00,90.25,90.26,90.16,90.21,23600.0,73.3414,73.3496,73.2683,73.3089,23600.0
2013-03-27 15:25:00,90.18,90.29,90.17,90.18,17000.0,73.2845,73.3739,73.2764,73.2845,17000.0
2013-03-27 15:30:00,90.21,90.29,90.14,90.16,21600.0,73.3089,73.3739,73.252,73.2683,21600.0
2013-03-27 15:35:00,90.14,90.2,90.13,90.18,20800.0,73.252,73.3008,73.2439,73.2845,20800.0
2013-03-27 15:40:00,90.19,90.24,90.15,90.17,24000.0,73.2927,73.3333,73.2602,73.2764,24000.0
2013-03-27 15:45:00,90.17,90.25,90.06,90.08,37800.0,73.2764,73.3414,73.187,73.2033,37800.0
2013-03-27 15:50:00,90.08,90.15,90.04,90.07,32300.0,73.2033,73.2602,73.1708,73.1952,32300.0
2013-03-27 15:55:00,90.06,90.17,89.99,90.13,59500.0,73.187,73.2764,73.1301,73.2439,59500.0
2013-03-28 09:30:00,90.27,90.42,89.67,90.28,29500.0,73.3577,73.4796,72.8701,73.3658,29500.0
2013-03-28 09:35:00,90.41,90.85,90.4,90.65,20300.0,73.4715,73.829,73.4633,73.6665,20300.0
2013-03-28 09:40:00,90.56,90.66,90.25,90.39,31100.0,73.5934,73.6746,73.3414,73.4552,31100.0
2013-03-28 09:45:00,90.31,90.5,90.25,90.43,9500.0,73.3902,73.5446,73.3414,73.4877,9500.0
2013-03-28 09:50:00,90.41,90.45,90.17,90.45,10100.0,73.4715,73.504,73.2764,73.504,10100.0
2013-03-28 09:55:00,90.45,90.53,90.38,90.42,38200.0,73.504,73.569,73.4471,73.4796,38200.0
2013-03-28 10:00:00,90.42,90.44,90.26,90.29,6500.0,73.4796,73.4958,73.3496,73.3739,6500.0
2013-03-28 10:05:00,90.2,90.2,90.02,90.17,7200.0,73.3008,73.3008,73.1545,73.2764,7200.0
2013-03-28 10:10:00,90.2,90.5,90.2,90.41,9600.0,73.3008,73.5446,73.3008,73.4715,9600.0
2013-03-28 10:15:00,90.42,90.44,90.33,90.36,5300.0,73.4796,73.4958,73.4064,73.4308,5300.0
2013-03-28 10:20:00,90.4,90.6,90.35,90.6,11100.0,73.4633,73.6259,73.4227,73.6259,11100.0
2013-03-28 10:25:00,90.59,90.64,90.55,90.57,6100.0,73.6177,73.6584,73.5852,73.6015,6100.0
2013-03-28 10:30:00,90.57,90.87,90.56,90.75,14300.0,73.6015,73.8453,73.5934,73.7478,14300.0
2013-03-28 10:35:00,90.78,90.79,90.74,90.76,5000.0,73.7721,73.7803,73.7396,73.7559,5000.0
2013-03-28 10:40:00,90.77,90.77,90.68,90.72,19100.0,73.764,73.764,73.6909,73.7234,19100.0
2013-03-28 10:45:00,90.77,90.8,90.74,90.79,4300.0,73.764,73.7884,73.7396,73.7803,4300.0
2013-03-28 10:50:00,90.78,90.82,90.76,90.79,6400.0,73.7721,73.8046,73.7559,73.7803,6400.0
2013-03-28 10:55:00,90.78,90.86,90.78,90.78,11700.0,73.7721,73.8371,73.7721,73.7721,11700.0
2013-03-28 11:00:00,90.79,90.85,90.79,90.84,3800.0,73.7803,73.829,73.7803,73.8209,3800.0
2013-03-28 11:05:00,90.81,90.88,90.81,90.85,3200.0,73.7965,73.8534,73.7965,73.829,3200.0
2013-03-28 11:10:00,90.85,90.96,90.85,90.96,8200.0,73.829,73.9184,73.829,73.9184,8200.0
2013-03-28 11:15:00,90.98,91.0,90.94,90.96,5500.0,73.9347,73.9509,73.9022,73.9184,5500.0
2013-03-28 11:20:00,90.97,91.05,90.96,91.05,4200.0,73.9265,73.9916,73.9184,73.9916,4200.0
2013-03-28 11:25:00,91.0,91.15,91.0,91.15,13100.0,73.9509,74.0728,73.9509,74.0728,13100.0
2013-03-28 11:30:00,91.14,91.33,91.12,91.17,25400.0,74.0647,74.2191,74.0484,74.0891,25400.0
2013-03-28 11:35:00,91.16,91.16,90.98,91.0,5000.0,74.0809,74.0809,73.9347,73.9509,5000.0
2013-03-28 11:40:00,90.93,90.95,90.9,90.95,2400.0,73.894,73.9103,73.8697,73.9103,2400.0
2013-03-28 11:45:00,90.91,90.91,90.87,90.89,2200.0,73.8778,73.8778,73.8453,73.8615,2200.0
2013-03-28 11:50:00,90.89,90.93,90.84,90.88,9800.0,73.8615,73.894,73.8209,73.8534,9800.0
2013-03-28 11:55:00,90.88,90.92,90.75,90.75,10200.0,73.8534,73.8859,73.7478,73.7478,10200.0
2013-03-28 12:00:00,90.82,90.86,90.82,90.86,3800.0,73.8046,73.8371,73.8046,73.8371,3800.0
2013-03-28 12:05:00,90.85,90.92,90.83,90.84,4200.0,73.829,73.8859,73.8128,73.8209,4200.0
2013-03-28 12:10:00,90.84,90.88,90.83,90.86,5100.0,73.8209,73.8534,73.8128,73.8371,5100.0
2013-03-28 12:15:00,90.81,90.85,90.71,90.71,7500.0,73.7965,73.829,73.7153,73.7153,7500.0
2013-03-28 12:20:00,90.72,90.74,90.68,90.73,3300.0,73.7234,73.7396,73.6909,73.7315,3300.0
2013-03-28 12:25:00,90.71,90.72,90.63,90.68,4000.0,73.7153,73.7234,73.6502,73.6909,4000.0
2013-03-28 12:30:00,90.68,90.82,90.68,90.82,2000.0,73.6909,73.8046,73.6909,73.8046,2000.0
2013-03-28 12:35:00,90.86,90.88,90.84,90.85,3500.0,73.8371,73.8534,73.8209,73.829,3500.0
2013-03-28 12:40:00,90.85,90.86,90.8,90.86,1800.0,73.829,73.8371,73.7884,73.8371,1800.0
2013-03-28 12:45:00,90.87,90.99,90.87,90.92,2000.0,73.8453,73.9428,73.8453,73.8859,2000.0
2013-03-28 12:50:00,90.9,90.9,90.85,90.88,3100.0,73.8697,73.8697,73.829,73.8534,3100.0
2013-03-28 12:55:00,90.87,90.89,90.84,90.85,3400.0,73.8453,73.8615,73.8209,73.829,3400.0
2013-03-28 13:00:00,90.82,90.83,90.7,90.77,3200.0,73.8046,73.8128,73.7071,73.764,3200.0
2013-03-28 13:05:00,90.78,90.83,90.73,90.73,5600.0,73.7721,73.8128,73.7315,73.7315,5600.0
2013-03-28 13:10:00,90.74,90.77,90.73,90.77,2000.0,73.7396,73.764,73.7315,73.764,2000.0
2013-03-28 13:15:00,90.75,90.82,90.74,90.82,2500.0,73.7478,73.8046,73.7396,73.8046,2500.0
2013-03-28 13:20:00,90.82,90.86,90.8,90.86,3300.0,73.8046,73.8371,73.7884,73.8371,3300.0
2013-03-28 13:25:00,90.86,90.89,90.85,90.87,3900.0,73.8371,73.8615,73.829,73.8453,3900.0
2013-03-28 13:30:00,90.87,90.89,90.8,90.82,4400.0,73.8453,73.8615,73.7884,73.8046,4400.0
2013-03-28 13:35:00,90.81,90.82,90.77,90.82,3500.0,73.7965,73.8046,73.764,73.8046,3500.0
2013-03-28 13:40:00,90.83,90.91,90.83,90.87,4100.0,73.8128,73.8778,73.8128,73.8453,4100.0
2013-03-28 13:45:00,90.88,90.96,90.88,90.9,8000.0,73.8534,73.9184,73.8534,73.8697,8000.0
2013-03-28 13:50:00,90.88,90.88,90.8,90.81,4500.0,73.8534,73.8534,73.7884,73.7965,4500.0
2013-03-28 13:55:00,90.8,90.83,90.74,90.83,4800.0,73.7884,73.8128,73.7396,73.8128,4800.0
2013-03-28 14:00:00,90.83,90.98,90.83,90.97,4300.0,73.8128,73.9347,73.8128,73.9265,4300.0
2013-03-28 14:05:00,90.99,91.06,90.99,91.06,10800.0,73.9428,73.9997,73.9428,73.9997,10800.0
2013-03-28 14:10:00,91.05,91.06,90.99,91.05,10300.0,73.9916,73.9997,73.9428,73.9916,10300.0
2013-03-28 14:15:00,91.02,91.05,90.94,90.97,6000.0,73.9672,73.9916,73.9022,73.9265,6000.0
2013-03-28 14:20:00,90.98,91.08,90.97,91.05,5900.0,73.9347,74.0159,73.9265,73.9916,5900.0
2013-03-28 14:25:00,91.05,91.06,90.96,90.97,4500.0,73.9916,73.9997,73.9184,73.9265,4500.0
2013-03-28 14:30:00,90.98,90.99,90.93,90.95,4300.0,73.9347,73.9428,73.894,73.9103,4300.0
2013-03-28 14:35:00,90.97,91.13,90.97,91.07,7500.0,73.9265,74.0566,73.9265,74.0078,7500.0
2013-03-28 14:40:00,91.04,91.08,90.97,91.08,6300.0,73.9834,74.0159,73.9265,74.0159,6300.0
2013-03-28 14:45:00,91.08,91.12,91.02,91.12,7700.0,74.0159,74.0484,73.9672,74.0484,7700.0
2013-03-28 14:50:00,91.14,91.22,91.13,91.22,6200.0,74.0647,74.1297,74.0566,74.1297,6200.0
2013-03-28 14:55:00,91.22,91.22,91.11,91.11,2700.0,74.1297,74.1297,74.0403,74.0403,2700.0
2013-03-28 15:00:00,91.12,91.13,91.07,91.09,4800.0,74.0484,74.0566,74.0078,74.0241,4800.0
2013-03-28 15:05:00,91.1,91.16,91.0,91.16,10300.0,74.0322,74.0809,73.9509,74.0809,10300.0
2013-03-28 15:10:00,91.16,91.19,91.12,91.16,10100.0,74.0809,74.1053,74.0484,74.0809,10100.0
2013-03-28 15:15:00,91.16,91.23,91.15,91.23,8800.0,74.0809,74.1378,74.0728,74.1378,8800.0
2013-03-28 15:20:00,91.23,91.32,91.18,91.18,11100.0,74.1378,74.211,74.0972,74.0972,11100.0
2013-03-28 15:25:00,91.17,91.3,91.17,91.3,13900.0,74.0891,74.1947,74.0891,74.1947,13900.0
2013-03-28 15:30:00,91.3,91.37,91.25,91.34,15100.0,74.1947,74.2516,74.1541,74.2272,15100.0
2013-03-28 15:35:00,91.34,91.4,91.33,91.39,16900.0,74.2272,74.276,74.2191,74.2679,16900.0
2013-03-28 15:40:00,91.37,91.37,91.28,91.31,21000.0,74.2516,74.2516,74.1785,74.2028,21000.0
2013-03-28 15:45:00,91.32,91.44,91.31,91.39,35700.0,74.211,74.3085,74.2028,74.2679,35700.0
2013-03-28 15:50:00,91.39,91.53,91.39,91.5,43500.0,74.2679,74.3816,74.2679,74.3572,43500.0
2013-03-28 15:55:00,91.5,91.57,91.39,91.48,181000.0,74.3572,74.4141,74.2679,74.341,181000.0
2013-04-01 09:30:00,91.66,91.66,91.01,91.01,28400.0,74.4873,74.4873,73.959,73.959,28400.0
2013-04-01 09:35:00,91.16,91.23,91.01,91.23,18400.0,74.0809,74.1378,73.959,74.1378,18400.0
2013-04-01 09:40:00,91.16,91.31,91.1,91.19,15700.0,74.0809,74.2028,74.0322,74.1053,15700.0
2013-04-01 09:45:00,91.17,91.19,90.99,91.0,11300.0,74.0891,74.1053,73.9428,73.9509,11300.0
2013-04-01 09:50:00,90.95,90.99,90.75,90.78,5200.0,73.9103,73.9428,73.7478,73.7721,5200.0
2013-04-01 09:55:00,90.74,90.84,90.7,90.7,4700.0,73.7396,73.8209,73.7071,73.7071,4700.0
2013-04-01 10:00:00,90.75,90.78,90.2,90.38,21000.0,73.7478,73.7721,73.3008,73.4471,21000.0
2013-04-01 10:05:00,90.31,90.54,90.24,90.49,7200.0,73.3902,73.5771,73.3333,73.5365,7200.0
2013-04-01 10:10:00,90.46,90.68,90.43,90.65,26400.0,73.5121,73.6909,73.4877,73.6665,26400.0
2013-04-01 10:15:00,90.65,90.65,90.52,90.6,10100.0,73.6665,73.6665,73.5608,73.6259,10100.0
2013-04-01 10:20:00,90.59,90.61,90.53,90.55,4300.0,73.6177,73.634,73.569,73.5852,4300.0
2013-04-01 10:25:00,90.55,90.64,90.52,90.64,2300.0,73.5852,73.6584,73.5608,73.6584,2300.0
2013-04-01 10:30:00,90.58,90.58,90.36,90.43,3200.0,73.6096,73.6096,73.4308,73.4877,3200.0
2013-04-01 10:35:00,90.47,90.47,90.31,90.31,4300.0,73.5202,73.5202,73.3902,73.3902,4300.0
2013-04-01 10:40:00,90.3,90.3,90.05,90.14,10800.0,73.3821,73.3821,73.1789,73.252,10800.0
2013-04-01 10:45:00,90.15,90.18,89.97,90.04,6900.0,73.2602,73.2845,73.1139,73.1708,6900.0
2013-04-01 10:50:00,90.05,90.11,89.95,90.04,20700.0,73.1789,73.2277,73.0976,73.1708,20700.0
2013-04-01 10:55:00,90.04,90.07,89.97,89.98,3300.0,73.1708,73.1952,73.1139,73.122,3300.0
2013-04-01 11:00:00,89.97,90.02,89.94,90.02,3300.0,73.1139,73.1545,73.0895,73.1545,3300.0
2013-04-01 11:05:00,90.02,90.29,90.02,90.28,17200.0,73.1545,73.3739,73.1545,73.3658,17200.0
2013-04-01 11:10:00,90.27,90.32,90.26,90.32,4500.0,73.3577,73.3983,73.3496,73.3983,4500.0
2013-04-01 11:15:00,90.31,90.37,90.31,90.32,11400.0,73.3902,73.439,73.3902,73.3983,11400.0
2013-04-01 11:20:00,90.32,90.33,90.18,90.18,9400.0,73.3983,73.4064,73.2845,73.2845,9400.0
2013-04-01 11:25:00,90.19,90.25,90.17,90.17,4600.0,73.2927,73.3414,73.2764,73.2764,4600.0
2013-04-01 11:30:00,90.17,90.23,90.13,90.17,9600.0,73.2764,73.3252,73.2439,73.2764,9600.0
2013-04-01 11:35:00,90.21,90.23,90.1,90.1,13300.0,73.3089,73.3252,73.2195,73.2195,13300.0
2013-04-01 11:40:00,90.06,90.12,90.06,90.08,2300.0,73.187,73.2358,73.187,73.2033,2300.0
2013-04-01 11:45:00,90.07,90.07,89.99,90.0,8900.0,73.1952,73.1952,73.1301,73.1383,8900.0
2013-04-01 11:50:00,90.02,90.03,89.92,89.95,4900.0,73.1545,73.1627,73.0733,73.0976,4900.0
2013-04-01 11:55:00,89.95,90.0,89.92,90.0,3200.0,73.0976,73.1383,73.0733,73.1383,3200.0
2013-04-01 12:00:00,89.98,89.99,89.9,89.95,7100.0,73.122,73.1301,73.057,73.0976,7100.0
2013-04-01 12:05:00,89.97,89.98,89.92,89.95,5600.0,73.1139,73.122,73.0733,73.0976,5600.0
2013-04-01 12:10:00,89.97,90.02,89.97,89.99,2300.0,73.1139,73.1545,73.1139,73.1301,2300.0
2013-04-01 12:15:00,90.02,90.05,90.0,90.05,2500.0,73.1545,73.1789,73.1383,73.1789,2500.0
2013-04-01 12:20:00,90.06,90.08,89.94,89.94,6700.0,73.187,73.2033,73.0895,73.0895,6700.0
2013-04-01 12:25:00,89.93,90.03,89.93,90.0,2500.0,73.0814,73.1627,73.0814,73.1383,2500.0
2013-04-01 12:30:00,90.0,90.01,89.95,89.95,3900.0,73.1383,73.1464,73.0976,73.0976,3900.0
2013-04-01 12:35:00,89.97,90.06,89.97,90.02,3100.0,73.1139,73.187,73.1139,73.1545,3100.0
2013-04-01 12:40:00,90.02,90.06,89.99,90.01,1800.0,73.1545,73.187,73.1301,73.1464,1800.0
2013-04-01 12:45:00,89.97,90.06,89.97,90.03,3600.0,73.1139,73.187,73.1139,73.1627,3600.0
2013-04-01 12:50:00,90.05,90.09,90.02,90.02,8000.0,73.1789,73.2114,73.1545,73.1545,8000.0
2013-04-01 12:55:00,90.01,90.07,89.95,90.04,10200.0,73.1464,73.1952,73.0976,73.1708,10200.0
2013-04-01 13:00:00,90.05,90.05,89.96,90.01,4500.0,73.1789,73.1789,73.1058,73.1464,4500.0
2013-04-01 13:05:00,90.03,90.07,90.03,90.05,9400.0,73.1627,73.1952,73.1627,73.1789,9400.0
2013-04-01 13:10:00,90.08,90.14,90.05,90.13,8700.0,73.2033,73.252,73.1789,73.2439,8700.0
2013-04-01 13:15:00,90.16,90.21,90.16,90.18,5800.0,73.2683,73.3089,73.2683,73.2845,5800.0
2013-04-01 13:20:00,90.17,90.22,90.14,90.19,4800.0,73.2764,73.3171,73.252,73.2927,4800.0
2013-04-01 13:25:00,90.2,90.25,90.16,90.18,10700.0,73.3008,73.3414,73.2683,73.2845,10700.0
2013-04-01 13:30:00,90.17,90.2,90.17,90.18,6800.0,73.2764,73.3008,73.2764,73.2845,6800.0
2013-04-01 13:35:00,90.18,90.21,90.13,90.13,9000.0,73.2845,73.3089,73.2439,73.2439,9000.0
2013-04-01 13:40:00,90.13,90.13,89.81,89.81,16400.0,73.2439,73.2439,72.9839,72.9839,16400.0
2013-04-01 13:45:00,89.79,89.87,89.79,89.87,4400.0,72.9676,73.0326,72.9676,73.0326,4400.0
2013-04-01 13:50:00,89.86,89.96,89.86,89.96,3400.0,73.0245,73.1058,73.0245,73.1058,3400.0
2013-04-01 13:55:00,89.96,89.97,89.8,89.88,6800.0,73.1058,73.1139,72.9757,73.0408,6800.0
2013-04-01 14:00:00,89.88,89.97,89.86,89.86,3500.0,73.0408,73.1139,73.0245,73.0245,3500.0
2013-04-01 14:05:00,89.88,90.01,89.83,89.98,11400.0,73.0408,73.1464,73.0001,73.122,11400.0
2013-04-01 14:10:00,89.96,89.99,89.84,89.9,4000.0,73.1058,73.1301,73.0082,73.057,4000.0
2013-04-01 14:15:00,89.92,89.94,89.84,89.84,3600.0,73.0733,73.0895,73.0082,73.0082,3600.0
2013-04-01 14:20:00,89.82,89.95,89.81,89.84,6200.0,72.992,73.0976,72.9839,73.0082,6200.0
2013-04-01 14:25:00,89.82,89.88,89.8,89.82,4000.0,72.992,73.0408,72.9757,72.992,4000.0
2013-04-01 14:30:00,89.83,89.85,89.74,89.74,7900.0,73.0001,73.0164,72.927,72.927,7900.0
2013-04-01 14:35:00,89.72,89.8,89.65,89.66,6100.0,72.9107,72.9757,72.8538,72.862,6100.0
2013-04-01 14:40:00,89.66,89.75,89.66,89.7,5400.0,72.862,72.9351,72.862,72.8945,5400.0
2013-04-01 14:45:00,89.7,89.81,89.69,89.74,5400.0,72.8945,72.9839,72.8864,72.927,5400.0
2013-04-01 14:50:00,89.73,89.74,89.69,89.74,6100.0,72.9189,72.927,72.8864,72.927,6100.0
2013-04-01 14:55:00,89.74,89.79,89.69,89.69,4600.0,72.927,72.9676,72.8864,72.8864,4600.0
2013-04-01 15:00:00,89.67,89.8,89.64,89.78,14100.0,72.8701,72.9757,72.8457,72.9595,14100.0
2013-04-01 15:05:00,89.77,89.85,89.71,89.71,8300.0,72.9514,73.0164,72.9026,72.9026,8300.0
2013-04-01 15:10:00,89.73,89.73,89.61,89.66,11000.0,72.9189,72.9189,72.8213,72.862,11000.0
2013-04-01 15:15:00,89.67,89.7,89.58,89.59,11700.0,72.8701,72.8945,72.797,72.8051,11700.0
2013-04-01 15:20:00,89.58,89.69,89.55,89.63,13600.0,72.797,72.8864,72.7726,72.8376,13600.0
2013-04-01 15:25:00,89.62,89.76,89.62,89.72,11300.0,72.8295,72.9432,72.8295,72.9107,11300.0
2013-04-01 15:30:00,89.71,89.73,89.56,89.65,21600.0,72.9026,72.9189,72.7807,72.8538,21600.0
2013-04-01 15:35:00,89.64,89.66,89.57,89.62,20100.0,72.8457,72.862,72.7888,72.8295,20100.0
2013-04-01 15:40:00,89.61,89.65,89.51,89.65,21600.0,72.8213,72.8538,72.7401,72.8538,21600.0
2013-04-01 15:45:00,89.65,89.69,89.58,89.65,30300.0,72.8538,72.8864,72.797,72.8538,30300.0
2013-04-01 15:50:00,89.66,89.73,89.6,89.63,35100.0,72.862,72.9189,72.8132,72.8376,35100.0
2013-04-01 15:55:00,89.62,89.71,89.62,89.65,61000.0,72.8295,72.9026,72.8295,72.8538,61000.0
2013-04-02 09:30:00,90.14,90.36,89.98,90.16,13900.0,73.252,73.4308,73.122,73.2683,13900.0
2013-04-02 09:35:00,90.27,90.27,89.71,89.71,11200.0,73.3577,73.3577,72.9026,72.9026,11200.0
2013-04-02 09:40:00,89.64,89.79,89.41,89.47,23300.0,72.8457,72.9676,72.6588,72.7076,23300.0
2013-04-02 09:45:00,89.54,89.54,89.26,89.35,25400.0,72.7645,72.7645,72.5369,72.6101,25400.0
2013-04-02 09:50:00,89.39,89.59,89.35,89.35,7000.0,72.6426,72.8051,72.6101,72.6101,7000.0
2013-04-02 09:55:00,89.4,89.54,89.21,89.37,9000.0,72.6507,72.7645,72.4963,72.6263,9000.0
2013-04-02 10:00:00,89.43,89.76,89.41,89.46,22100.0,72.6751,72.9432,72.6588,72.6994,22100.0
2013-04-02 10:05:00,89.47,89.6,89.44,89.6,15700.0,72.7076,72.8132,72.6832,72.8132,15700.0
2013-04-02 10:10:00,89.58,89.59,89.35,89.35,12200.0,72.797,72.8051,72.6101,72.6101,12200.0
2013-04-02 10:15:00,89.36,89.39,89.17,89.29,13700.0,72.6182,72.6426,72.4638,72.5613,13700.0
2013-04-02 10:20:00,89.29,89.6,89.28,89.58,28400.0,72.5613,72.8132,72.5532,72.797,28400.0
2013-04-02 10:25:00,89.57,89.57,89.46,89.47,10200.0,72.7888,72.7888,72.6994,72.7076,10200.0
2013-04-02 10:30:00,89.45,89.46,89.38,89.46,15500.0,72.6913,72.6994,72.6344,72.6994,15500.0
2013-04-02 10:35:00,89.49,89.62,89.47,89.58,16100.0,72.7238,72.8295,72.7076,72.797,16100.0
2013-04-02 10:40:00,89.58,89.64,89.51,89.53,15400.0,72.797,72.8457,72.7401,72.7563,15400.0
2013-04-02 10:45:00,89.58,89.77,89.56,89.73,28900.0,72.797,72.9514,72.7807,72.9189,28900.0
2013-04-02 10:50:00,89.74,89.8,89.58,89.65,22700.0,72.927,72.9757,72.797,72.8538,22700.0
2013-04-02 10:55:00,89.65,89.66,89.57,89.58,15500.0,72.8538,72.862,72.7888,72.797,15500.0
2013-04-02 11:00:00,89.59,89.6,89.52,89.54,8000.0,72.8051,72.8132,72.7482,72.7645,8000.0
2013-04-02 11:05:00,89.54,89.64,89.46,89.49,14000.0,72.7645,72.8457,72.6994,72.7238,14000.0
2013-04-02 11:10:00,89.5,89.57,89.5,89.53,8500.0,72.7319,72.7888,72.7319,72.7563,8500.0
2013-04-02 11:15:00,89.52,89.63,89.52,89.55,7800.0,72.7482,72.8376,72.7482,72.7726,7800.0
2013-04-02 11:20:00,89.55,89.65,89.54,89.63,5400.0,72.7726,72.8538,72.7645,72.8376,5400.0
2013-04-02 11:25:00,89.62,89.64,89.54,89.6,13400.0,72.8295,72.8457,72.7645,72.8132,13400.0
2013-04-02 11:30:00,89.61,89.66,89.56,89.6,13600.0,72.8213,72.862,72.7807,72.8132,13600.0
2013-04-02 11:35:00,89.59,89.6,89.56,89.59,21300.0,72.8051,72.8132,72.7807,72.8051,21300.0
2013-04-02 11:40:00,89.6,89.61,89.55,89.58,7400.0,72.8132,72.8213,72.7726,72.797,7400.0
2013-04-02 11:45:00,89.58,89.58,89.41,89.41,8900.0,72.797,72.797,72.6588,72.6588,8900.0
2013-04-02 11:50:00,89.42,89.42,89.33,89.38,13600.0,72.6669,72.6669,72.5938,72.6344,13600.0
2013-04-02 11:55:00,89.38,89.43,89.35,89.38,10700.0,72.6344,72.6751,72.6101,72.6344,10700.0
2013-04-02 12:00:00,89.38,89.41,89.34,89.38,7500.0,72.6344,72.6588,72.6019,72.6344,7500.0
2013-04-02 12:05:00,89.38,89.42,89.37,89.39,8000.0,72.6344,72.6669,72.6263,72.6426,8000.0
2013-04-02 12:10:00,89.38,89.39,89.33,89.39,9400.0,72.6344,72.6426,72.5938,72.6426,9400.0
2013-04-02 12:15:00,89.39,89.48,89.35,89.41,14000.0,72.6426,72.7157,72.6101,72.6588,14000.0
2013-04-02 12:20:00,89.39,89.39,89.34,89.37,5600.0,72.6426,72.6426,72.6019,72.6263,5600.0
2013-04-02 12:25:00,89.35,89.41,89.34,89.41,5100.0,72.6101,72.6588,72.6019,72.6588,5100.0
2013-04-02 12:30:00,89.4,89.47,89.4,89.47,4600.0,72.6507,72.7076,72.6507,72.7076,4600.0
2013-04-02 12:35:00,89.46,89.54,89.44,89.54,4200.0,72.6994,72.7645,72.6832,72.7645,4200.0
2013-04-02 12:40:00,89.52,89.58,89.52,89.57,7900.0,72.7482,72.797,72.7482,72.7888,7900.0
2013-04-02 12:45:00,89.57,89.61,89.54,89.55,10400.0,72.7888,72.8213,72.7645,72.7726,10400.0
2013-04-02 12:50:00,89.55,89.58,89.53,89.54,9800.0,72.7726,72.797,72.7563,72.7645,9800.0
2013-04-02 12:55:00,89.55,89.56,89.51,89.54,5900.0,72.7726,72.7807,72.7401,72.7645,5900.0
2013-04-02 13:00:00,89.54,89.54,89.44,89.45,6900.0,72.7645,72.7645,72.6832,72.6913,6900.0
2013-04-02 13:05:00,89.47,89.47,89.33,89.36,9500.0,72.7076,72.7076,72.5938,72.6182,9500.0
2013-04-02 13:10:00,89.37,89.5,89.37,89.5,4500.0,72.6263,72.7319,72.6263,72.7319,4500.0
2013-04-02 13:15:00,89.5,89.5,89.33,89.34,8700.0,72.7319,72.7319,72.5938,72.6019,8700.0
2013-04-02 13:20:00,89.34,89.35,89.26,89.28,9700.0,72.6019,72.6101,72.5369,72.5532,9700.0
2013-04-02 13:25:00,89.27,89.27,89.0,89.01,35500.0,72.545,72.545,72.3256,72.3338,35500.0
2013-04-02 13:30:00,89.01,89.2,88.99,89.2,19300.0,72.3338,72.4882,72.3175,72.4882,19300.0
2013-04-02 13:35:00,89.18,89.3,89.16,89.27,7800.0,72.4719,72.5694,72.4556,72.545,7800.0
2013-04-02 13:40:00,89.27,89.27,89.25,89.26,2000.0,72.545,72.545,72.5288,72.5369,2000.0
2013-04-02 13:45:00,89.26,89.31,89.24,89.24,5700.0,72.5369,72.5775,72.5207,72.5207,5700.0
2013-04-02 13:50:00,89.25,89.3,89.24,89.3,4900.0,72.5288,72.5694,72.5207,72.5694,4900.0
2013-04-02 13:55:00,89.28,89.29,89.1,89.17,12700.0,72.5532,72.5613,72.4069,72.4638,12700.0
2013-04-02 14:00:00,89.17,89.17,89.11,89.15,10100.0,72.4638,72.4638,72.415,72.4475,10100.0
2013-04-02 14:05:00,89.16,89.21,89.14,89.17,5600.0,72.4556,72.4963,72.4394,72.4638,5600.0
2013-04-02 14:10:00,89.18,89.19,89.12,89.12,3000.0,72.4719,72.48,72.4231,72.4231,3000.0
2013-04-02 14:15:00,89.12,89.13,89.04,89.04,6900.0,72.4231,72.4313,72.3581,72.3581,6900.0
2013-04-02 14:20:00,89.06,89.16,89.06,89.16,6400.0,72.3744,72.4556,72.3744,72.4556,6400.0
2013-04-02 14:25:00,89.14,89.14,88.93,88.93,9100.0,72.4394,72.4394,72.2687,72.2687,9100.0
2013-04-02 14:30:00,88.96,88.96,88.76,88.78,7800.0,72.2931,72.2931,72.1306,72.1468,7800.0
2013-04-02 14:35:00,88.78,88.89,88.74,88.86,7800.0,72.1468,72.2362,72.1143,72.2119,7800.0
2013-04-02 14:40:00,88.84,88.84,88.75,88.83,6000.0,72.1956,72.1956,72.1225,72.1875,6000.0
2013-04-02 14:45:00,88.81,88.84,88.77,88.77,6700.0,72.1712,72.1956,72.1387,72.1387,6700.0
2013-04-02 14:50:00,88.76,88.79,88.68,88.7,14900.0,72.1306,72.155,72.0656,72.0818,14900.0
2013-04-02 14:55:00,88.74,88.81,88.74,88.81,9100.0,72.1143,72.1712,72.1143,72.1712,9100.0
2013-04-02 15:00:00,88.81,88.84,88.76,88.83,16300.0,72.1712,72.1956,72.1306,72.1875,16300.0
2013-04-02 15:05:00,88.81,88.81,88.74,88.74,7500.0,72.1712,72.1712,72.1143,72.1143,7500.0
2013-04-02 15:10:00,88.74,88.75,88.62,88.7,12000.0,72.1143,72.1225,72.0168,72.0818,12000.0
2013-04-02 15:15:00,88.67,88.7,88.56,88.59,10200.0,72.0575,72.0818,71.9681,71.9924,10200.0
2013-04-02 15:20:00,88.59,88.65,88.59,88.65,9200.0,71.9924,72.0412,71.9924,72.0412,9200.0
2013-04-02 15:25:00,88.65,88.71,88.62,88.63,7000.0,72.0412,72.09,72.0168,72.0249,7000.0
2013-04-02 15:30:00,88.64,88.7,88.6,88.68,13900.0,72.0331,72.0818,72.0006,72.0656,13900.0
2013-04-02 15:35:00,88.68,88.69,88.52,88.52,11400.0,72.0656,72.0737,71.9356,71.9356,11400.0
2013-04-02 15:40:00,88.52,88.52,88.31,88.34,21000.0,71.9356,71.9356,71.7649,71.7893,21000.0
2013-04-02 15:45:00,88.33,88.54,88.31,88.5,30800.0,71.7812,71.9518,71.7649,71.9193,30800.0
2013-04-02 15:50:00,88.51,88.67,88.51,88.66,43200.0,71.9274,72.0575,71.9274,72.0493,43200.0
2013-04-02 15:55:00,88.66,88.82,88.66,88.79,82800.0,72.0493,72.1793,72.0493,72.155,82800.0
2013-04-03 09:30:00,88.66,88.93,88.3,88.31,20100.0,72.0493,72.2687,71.7568,71.7649,20100.0
2013-04-03 09:35:00,88.3,88.53,88.17,88.45,26300.0,71.7568,71.9437,71.6511,71.8787,26300.0
2013-04-03 09:40:00,88.42,88.68,88.36,88.41,16900.0,71.8543,72.0656,71.8055,71.8462,16900.0
2013-04-03 09:45:00,88.49,88.64,88.41,88.64,40500.0,71.9112,72.0331,71.8462,72.0331,40500.0
2013-04-03 09:50:00,88.56,88.69,88.53,88.64,17000.0,71.9681,72.0737,71.9437,72.0331,17000.0
2013-04-03 09:55:00,88.64,88.91,88.6,88.91,12800.0,72.0331,72.2525,72.0006,72.2525,12800.0
2013-04-03 10:00:00,88.86,88.94,88.27,88.33,17800.0,72.2119,72.2769,71.7324,71.7812,17800.0
2013-04-03 10:05:00,88.28,88.3,88.1,88.3,22400.0,71.7405,71.7568,71.5942,71.7568,22400.0
2013-04-03 10:10:00,88.26,88.27,88.02,88.05,43500.0,71.7243,71.7324,71.5292,71.5536,43500.0
2013-04-03 10:15:00,88.04,88.24,88.03,88.19,14100.0,71.5455,71.708,71.5374,71.6674,14100.0
2013-04-03 10:20:00,88.21,88.23,88.03,88.14,14100.0,71.6836,71.6999,71.5374,71.6267,14100.0
2013-04-03 10:25:00,88.12,88.16,88.03,88.04,13300.0,71.6105,71.643,71.5374,71.5455,13300.0
2013-04-03 10:30:00,88.04,88.05,87.86,87.95,20800.0,71.5455,71.5536,71.3992,71.4723,20800.0
2013-04-03 10:35:00,87.94,87.94,87.84,87.9,12500.0,71.4642,71.4642,71.383,71.4317,12500.0
2013-04-03 10:40:00,87.92,87.95,87.87,87.87,7800.0,71.448,71.4723,71.4073,71.4073,7800.0
2013-04-03 10:45:00,87.88,88.02,87.87,87.95,14500.0,71.4155,71.5292,71.4073,71.4723,14500.0
2013-04-03 10:50:00,87.95,88.15,87.9,88.14,28800.0,71.4723,71.6349,71.4317,71.6267,28800.0
2013-04-03 10:55:00,88.14,88.22,88.05,88.12,34500.0,71.6267,71.6918,71.5536,71.6105,34500.0
2013-04-03 11:00:00,88.12,88.24,88.08,88.13,47000.0,71.6105,71.708,71.578,71.6186,47000.0
2013-04-03 11:05:00,88.12,88.12,87.96,87.98,12300.0,71.6105,71.6105,71.4805,71.4967,12300.0
2013-04-03 11:10:00,87.98,87.98,87.89,87.94,37200.0,71.4967,71.4967,71.4236,71.4642,37200.0
2013-04-03 11:15:00,87.94,87.97,87.86,87.93,11800.0,71.4642,71.4886,71.3992,71.4561,11800.0
2013-04-03 11:20:00,87.93,88.05,87.93,88.04,9400.0,71.4561,71.5536,71.4561,71.5455,9400.0
2013-04-03 11:25:00,88.04,88.1,88.0,88.09,21600.0,71.5455,71.5942,71.513,71.5861,21600.0
2013-04-03 11:30:00,88.1,88.2,88.04,88.05,48600.0,71.5942,71.6755,71.5455,71.5536,48600.0
2013-04-03 11:35:00,88.05,88.06,87.92,87.94,16600.0,71.5536,71.5617,71.448,71.4642,16600.0
2013-04-03 11:40:00,87.92,87.94,87.86,87.9,9600.0,71.448,71.4642,71.3992,71.4317,9600.0
2013-04-03 11:45:00,87.89,87.9,87.8,87.9,11600.0,71.4236,71.4317,71.3504,71.4317,11600.0
2013-04-03 11:50:00,87.9,87.98,87.88,87.95,15900.0,71.4317,71.4967,71.4155,71.4723,15900.0
2013-04-03 11:55:00,87.96,88.05,87.91,87.93,12400.0,71.4805,71.5536,71.4398,71.4561,12400.0
2013-04-03 12:00:00,87.9,87.93,87.78,87.91,24100.0,71.4317,71.4561,71.3342,71.4398,24100.0
2013-04-03 12:05:00,87.9,87.91,87.74,87.74,10400.0,71.4317,71.4398,71.3017,71.3017,10400.0
2013-04-03 12:10:00,87.73,87.75,87.69,87.75,9700.0,71.2936,71.3098,71.2611,71.3098,9700.0
2013-04-03 12:15:00,87.74,87.82,87.69,87.73,14900.0,71.3017,71.3667,71.2611,71.2936,14900.0
2013-04-03 12:20:00,87.73,87.77,87.71,87.71,8900.0,71.2936,71.3261,71.2773,71.2773,8900.0
2013-04-03 12:25:00,87.71,87.76,87.65,87.68,6100.0,71.2773,71.3179,71.2286,71.2529,6100.0
2013-04-03 12:30:00,87.67,87.75,87.66,87.75,11700.0,71.2448,71.3098,71.2367,71.3098,11700.0
2013-04-03 12:35:00,87.72,87.73,87.66,87.67,4700.0,71.2854,71.2936,71.2367,71.2448,4700.0
2013-04-03 12:40:00,87.66,87.67,87.5,87.5,14000.0,71.2367,71.2448,71.1067,71.1067,14000.0
2013-04-03 12:45:00,87.5,87.6,87.47,87.57,9300.0,71.1067,71.1879,71.0823,71.1635,9300.0
2013-04-03 12:50:00,87.56,87.69,87.56,87.66,11000.0,71.1554,71.2611,71.1554,71.2367,11000.0
2013-04-03 12:55:00,87.66,87.71,87.65,87.65,8700.0,71.2367,71.2773,71.2286,71.2286,8700.0
2013-04-03 13:00:00,87.66,87.75,87.65,87.74,10600.0,71.2367,71.3098,71.2286,71.3017,10600.0
2013-04-03 13:05:00,87.73,87.79,87.69,87.77,12200.0,71.2936,71.3423,71.2611,71.3261,12200.0
2013-04-03 13:10:00,87.79,87.88,87.72,87.72,19000.0,71.3423,71.4155,71.2854,71.2854,19000.0
2013-04-03 13:15:00,87.71,87.71,87.56,87.65,19500.0,71.2773,71.2773,71.1554,71.2286,19500.0
2013-04-03 13:20:00,87.63,87.65,87.43,87.53,14100.0,71.2123,71.2286,71.0498,71.131,14100.0
2013-04-03 13:25:00,87.53,87.65,87.51,87.55,9000.0,71.131,71.2286,71.1148,71.1473,9000.0
2013-04-03 13:30:00,87.55,87.58,87.4,87.42,10500.0,71.1473,71.1717,71.0254,71.0416,10500.0
2013-04-03 13:35:00,87.41,87.44,87.31,87.32,12800.0,71.0335,71.0579,70.9523,70.9604,12800.0
2013-04-03 13:40:00,87.33,87.4,87.25,87.34,15300.0,70.9685,71.0254,70.9035,70.9766,15300.0
2013-04-03 13:45:00,87.34,87.41,87.33,87.34,14500.0,70.9766,71.0335,70.9685,70.9766,14500.0
2013-04-03 13:50:00,87.33,87.36,87.26,87.35,15300.0,70.9685,70.9929,70.9116,70.9848,15300.0
2013-04-03 13:55:00,87.34,87.39,87.26,87.26,13600.0,70.9766,71.0173,70.9116,70.9116,13600.0
2013-04-03 14:00:00,87.25,87.38,87.23,87.3,19200.0,70.9035,71.0091,70.8872,70.9441,19200.0
2013-04-03 14:05:00,87.3,87.38,87.21,87.38,19300.0,70.9441,71.0091,70.871,71.0091,19300.0
2013-04-03 14:10:00,87.38,87.52,87.34,87.49,22000.0,71.0091,71.1229,70.9766,71.0985,22000.0
2013-04-03 14:15:00,87.48,87.52,87.45,87.48,13500.0,71.0904,71.1229,71.066,71.0904,13500.0
2013-04-03 14:20:00,87.47,87.52,87.44,87.44,15600.0,71.0823,71.1229,71.0579,71.0579,15600.0
2013-04-03 14:25:00,87.43,87.52,87.38,87.43,15600.0,71.0498,71.1229,71.0091,71.0498,15600.0
2013-04-03 14:30:00,87.42,87.57,87.4,87.54,17100.0,71.0416,71.1635,71.0254,71.1392,17100.0
2013-04-03 14:35:00,87.52,87.63,87.44,87.62,17500.0,71.1229,71.2123,71.0579,71.2042,17500.0
2013-04-03 14:40:00,87.6,87.9,87.59,87.77,42100.0,71.1879,71.4317,71.1798,71.3261,42100.0
2013-04-03 14:45:00,87.77,87.93,87.77,87.9,24700.0,71.3261,71.4561,71.3261,71.4317,24700.0
2013-04-03 14:50:00,87.91,88.1,87.88,88.06,29600.0,71.4398,71.5942,71.4155,71.5617,29600.0
2013-04-03 14:55:00,88.07,88.1,87.86,87.94,69400.0,71.5699,71.5942,71.3992,71.4642,69400.0
2013-04-03 15:00:00,87.95,87.95,87.76,87.76,19700.0,71.4723,71.4723,71.3179,71.3179,19700.0
2013-04-03 15:05:00,87.7,87.78,87.64,87.73,22100.0,71.2692,71.3342,71.2204,71.2936,22100.0
2013-04-03 15:10:00,87.74,87.82,87.74,87.79,15200.0,71.3017,71.3667,71.3017,71.3423,15200.0
2013-04-03 15:15:00,87.79,87.79,87.61,87.67,24400.0,71.3423,71.3423,71.196,71.2448,24400.0
2013-04-03 15:20:00,87.66,87.72,87.58,87.61,20700.0,71.2367,71.2854,71.1717,71.196,20700.0
2013-04-03 15:25:00,87.61,87.68,87.56,87.57,23300.0,71.196,71.2529,71.1554,71.1635,23300.0
2013-04-03 15:30:00,87.57,87.58,87.47,87.52,38800.0,71.1635,71.1717,71.0823,71.1229,38800.0
2013-04-03 15:35:00,87.5,87.5,87.32,87.32,41900.0,71.1067,71.1067,70.9604,70.9604,41900.0
2013-04-03 15:40:00,87.32,87.58,87.25,87.5,39900.0,70.9604,71.1717,70.9035,71.1067,39900.0
2013-04-03 15:45:00,87.5,87.65,87.49,87.59,59200.0,71.1067,71.2286,71.0985,71.1798,59200.0
2013-04-03 15:50:00,87.6,87.74,87.53,87.54,55500.0,71.1879,71.3017,71.131,71.1392,55500.0
2013-04-03 15:55:00,87.53,87.64,87.51,87.54,84200.0,71.131,71.2204,71.1148,71.1392,84200.0
2013-04-04 09:30:00,87.76,88.46,87.73,88.45,21400.0,71.3179,71.8868,71.2936,71.8787,21400.0
2013-04-04 09:35:00,88.4,88.66,88.25,88.41,56200.0,71.838,72.0493,71.7161,71.8462,56200.0
2013-04-04 09:40:00,88.41,88.67,88.37,88.63,19200.0,71.8462,72.0575,71.8137,72.0249,19200.0
2013-04-04 09:45:00,88.7,88.91,88.61,88.61,11700.0,72.0818,72.2525,72.0087,72.0087,11700.0
2013-04-04 09:50:00,88.6,88.78,88.6,88.75,8100.0,72.0006,72.1468,72.0006,72.1225,8100.0
2013-04-04 09:55:00,88.72,88.77,88.65,88.73,7900.0,72.0981,72.1387,72.0412,72.1062,7900.0
2013-04-04 10:00:00,88.73,89.0,88.73,88.92,13400.0,72.1062,72.3256,72.1062,72.2606,13400.0
2013-04-04 10:05:00,88.9,88.97,88.85,88.89,12100.0,72.2444,72.3012,72.2037,72.2362,12100.0
2013-04-04 10:10:00,88.89,89.21,88.89,89.19,17300.0,72.2362,72.4963,72.2362,72.48,17300.0
2013-04-04 10:15:00,89.18,89.33,89.15,89.29,15500.0,72.4719,72.5938,72.4475,72.5613,15500.0
2013-04-04 10:20:00,89.31,89.38,89.24,89.3,12400.0,72.5775,72.6344,72.5207,72.5694,12400.0
2013-04-04 10:25:00,89.28,89.29,89.08,89.17,38600.0,72.5532,72.5613,72.3906,72.4638,38600.0
2013-04-04 10:30:00,89.18,89.28,89.1,89.1,17700.0,72.4719,72.5532,72.4069,72.4069,17700.0
2013-04-04 10:35:00,89.09,89.36,89.09,89.31,53000.0,72.3988,72.6182,72.3988,72.5775,53000.0
2013-04-04 10:40:00,89.28,89.5,89.26,89.5,13900.0,72.5532,72.7319,72.5369,72.7319,13900.0
2013-04-04 10:45:00,89.51,89.55,89.3,89.36,17200.0,72.7401,72.7726,72.5694,72.6182,17200.0
2013-04-04 10:50:00,89.38,89.61,89.35,89.5,22000.0,72.6344,72.8213,72.6101,72.7319,22000.0
2013-04-04 10:55:00,89.49,89.49,89.18,89.4,15000.0,72.7238,72.7238,72.4719,72.6507,15000.0
2013-04-04 11:00:00,89.39,89.55,89.37,89.55,12700.0,72.6426,72.7726,72.6263,72.7726,12700.0
2013-04-04 11:05:00,89.51,89.53,89.36,89.44,7100.0,72.7401,72.7563,72.6182,72.6832,7100.0
2013-04-04 11:10:00,89.45,89.6,89.4,89.55,9900.0,72.6913,72.8132,72.6507,72.7726,9900.0
2013-04-04 11:15:00,89.5,89.58,89.46,89.58,6100.0,72.7319,72.797,72.6994,72.797,6100.0
2013-04-04 11:20:00,89.57,89.66,89.54,89.6,6100.0,72.7888,72.862,72.7645,72.8132,6100.0
2013-04-04 11:25:00,89.59,89.67,89.53,89.55,5900.0,72.8051,72.8701,72.7563,72.7726,5900.0
2013-04-04 11:30:00,89.55,89.56,89.43,89.44,9800.0,72.7726,72.7807,72.6751,72.6832,9800.0
2013-04-04 11:35:00,89.43,89.44,89.35,89.35,7400.0,72.6751,72.6832,72.6101,72.6101,7400.0
2013-04-04 11:40:00,89.32,89.4,89.32,89.4,6400.0,72.5857,72.6507,72.5857,72.6507,6400.0
2013-04-04 11:45:00,89.37,89.44,89.32,89.42,5800.0,72.6263,72.6832,72.5857,72.6669,5800.0
2013-04-04 11:50:00,89.39,89.42,89.28,89.35,6100.0,72.6426,72.6669,72.5532,72.6101,6100.0
2013-04-04 11:55:00,89.36,89.44,89.35,89.38,6700.0,72.6182,72.6832,72.6101,72.6344,6700.0
2013-04-04 12:00:00,89.36,89.37,89.21,89.21,6800.0,72.6182,72.6263,72.4963,72.4963,6800.0
2013-04-04 12:05:00,89.19,89.22,89.13,89.21,8200.0,72.48,72.5044,72.4313,72.4963,8200.0
2013-04-04 12:10:00,89.19,89.19,89.09,89.17,6400.0,72.48,72.48,72.3988,72.4638,6400.0
2013-04-04 12:15:00,89.15,89.18,89.13,89.15,3100.0,72.4475,72.4719,72.4313,72.4475,3100.0
2013-04-04 12:20:00,89.12,89.16,89.02,89.05,8500.0,72.4231,72.4556,72.3419,72.3663,8500.0
2013-04-04 12:25:00,89.04,89.14,89.04,89.12,9100.0,72.3581,72.4394,72.3581,72.4231,9100.0
2013-04-04 12:30:00,89.1,89.14,89.06,89.14,5200.0,72.4069,72.4394,72.3744,72.4394,5200.0
2013-04-04 12:35:00,89.15,89.27,89.14,89.15,7200.0,72.4475,72.545,72.4394,72.4475,7200.0
2013-04-04 12:40:00,89.15,89.2,89.06,89.11,5700.0,72.4475,72.4882,72.3744,72.415,5700.0
2013-04-04 12:45:00,89.13,89.3,89.13,89.29,4900.0,72.4313,72.5694,72.4313,72.5613,4900.0
2013-04-04 12:50:00,89.29,89.31,89.03,89.05,8600.0,72.5613,72.5775,72.35,72.3663,8600.0
2013-04-04 12:55:00,89.04,89.17,88.98,89.17,8500.0,72.3581,72.4638,72.3094,72.4638,8500.0
2013-04-04 13:00:00,89.2,89.2,89.07,89.14,6400.0,72.4882,72.4882,72.3825,72.4394,6400.0
2013-04-04 13:05:00,89.07,89.08,89.0,89.0,6300.0,72.3825,72.3906,72.3256,72.3256,6300.0
2013-04-04 13:10:00,88.99,88.99,88.89,88.9,6200.0,72.3175,72.3175,72.2362,72.2444,6200.0
2013-04-04 13:15:00,88.89,88.98,88.79,88.98,7900.0,72.2362,72.3094,72.155,72.3094,7900.0
2013-04-04 13:20:00,88.99,89.05,88.93,88.94,4900.0,72.3175,72.3663,72.2687,72.2769,4900.0
2013-04-04 13:25:00,88.94,89.04,88.94,88.95,17500.0,72.2769,72.3581,72.2769,72.285,17500.0
2013-04-04 13:30:00,88.94,88.94,88.87,88.88,6400.0,72.2769,72.2769,72.22,72.2281,6400.0
2013-04-04 13:35:00,88.87,88.91,88.87,88.87,16300.0,72.22,72.2525,72.22,72.22,16300.0
2013-04-04 13:40:00,88.86,89.09,88.86,89.09,15900.0,72.2119,72.3988,72.2119,72.3988,15900.0
2013-04-04 13:45:00,89.09,89.13,89.01,89.12,10300.0,72.3988,72.4313,72.3338,72.4231,10300.0
2013-04-04 13:50:00,89.1,89.12,89.1,89.12,3000.0,72.4069,72.4231,72.4069,72.4231,3000.0
2013-04-04 13:55:00,89.12,89.2,89.12,89.19,6700.0,72.4231,72.4882,72.4231,72.48,6700.0
2013-04-04 14:00:00,89.19,89.29,89.18,89.22,17600.0,72.48,72.5613,72.4719,72.5044,17600.0
2013-04-04 14:05:00,89.22,89.29,89.21,89.29,7100.0,72.5044,72.5613,72.4963,72.5613,7100.0
2013-04-04 14:10:00,89.31,89.31,89.24,89.27,9900.0,72.5775,72.5775,72.5207,72.545,9900.0
2013-04-04 14:15:00,89.24,89.35,89.22,89.34,8500.0,72.5207,72.6101,72.5044,72.6019,8500.0
2013-04-04 14:20:00,89.35,89.49,89.35,89.49,13900.0,72.6101,72.7238,72.6101,72.7238,13900.0
2013-04-04 14:25:00,89.47,89.5,89.41,89.5,14500.0,72.7076,72.7319,72.6588,72.7319,14500.0
2013-04-04 14:30:00,89.51,89.56,89.46,89.5,14200.0,72.7401,72.7807,72.6994,72.7319,14200.0
2013-04-04 14:35:00,89.51,89.56,89.47,89.53,10400.0,72.7401,72.7807,72.7076,72.7563,10400.0
2013-04-04 14:40:00,89.53,89.55,89.48,89.52,7800.0,72.7563,72.7726,72.7157,72.7482,7800.0
2013-04-04 14:45:00,89.53,89.56,89.5,89.53,9200.0,72.7563,72.7807,72.7319,72.7563,9200.0
2013-04-04 14:50:00,89.54,89.55,89.49,89.5,11900.0,72.7645,72.7726,72.7238,72.7319,11900.0
2013-04-04 14:55:00,89.5,89.53,89.47,89.48,24800.0,72.7319,72.7563,72.7076,72.7157,24800.0
2013-04-04 15:00:00,89.48,89.51,89.46,89.49,31200.0,72.7157,72.7401,72.6994,72.7238,31200.0
2013-04-04 15:05:00,89.49,89.51,89.44,89.44,27300.0,72.7238,72.7401,72.6832,72.6832,27300.0
2013-04-04 15:10:00,89.44,89.48,89.39,89.43,21500.0,72.6832,72.7157,72.6426,72.6751,21500.0
2013-04-04 15:15:00,89.42,89.42,89.35,89.37,25500.0,72.6669,72.6669,72.6101,72.6263,25500.0
2013-04-04 15:20:00,89.37,89.47,89.32,89.35,36600.0,72.6263,72.7076,72.5857,72.6101,36600.0
2013-04-04 15:25:00,89.35,89.36,89.28,89.29,29700.0,72.6101,72.6182,72.5532,72.5613,29700.0
2013-04-04 15:30:00,89.28,89.31,89.23,89.24,30900.0,72.5532,72.5775,72.5125,72.5207,30900.0
2013-04-04 15:35:00,89.25,89.28,89.23,89.27,29800.0,72.5288,72.5532,72.5125,72.545,29800.0
2013-04-04 15:40:00,89.27,89.27,89.21,89.24,33700.0,72.545,72.545,72.4963,72.5207,33700.0
2013-04-04 15:45:00,89.25,89.28,89.18,89.18,42200.0,72.5288,72.5532,72.4719,72.4719,42200.0
2013-04-04 15:50:00,89.2,89.26,89.19,89.24,48200.0,72.4882,72.5369,72.48,72.5207,48200.0
2013-04-04 15:55:00,89.23,89.47,89.22,89.41,57500.0,72.5125,72.7076,72.5044,72.6588,57500.0
2013-04-05 09:30:00,87.77,88.13,87.71,88.06,22300.0,71.3261,71.6186,71.2773,71.5617,22300.0
2013-04-05 09:35:00,88.09,88.37,88.02,88.37,8600.0,71.5861,71.8137,71.5292,71.8137,8600.0
2013-04-05 09:40:00,88.38,88.97,88.37,88.97,26500.0,71.8218,72.3012,71.8137,72.3012,26500.0
2013-04-05 09:45:00,88.97,89.3,88.94,89.08,32300.0,72.3012,72.5694,72.2769,72.3906,32300.0
2013-04-05 09:50:00,89.1,89.1,88.84,88.95,21500.0,72.4069,72.4069,72.1956,72.285,21500.0
2013-04-05 09:55:00,88.92,89.1,88.76,88.83,14100.0,72.2606,72.4069,72.1306,72.1875,14100.0
2013-04-05 10:00:00,88.76,88.84,88.69,88.78,13000.0,72.1306,72.1956,72.0737,72.1468,13000.0
2013-04-05 10:05:00,88.75,89.17,88.71,89.14,28900.0,72.1225,72.4638,72.09,72.4394,28900.0
2013-04-05 10:10:00,89.12,89.19,89.04,89.09,16800.0,72.4231,72.48,72.3581,72.3988,16800.0
2013-04-05 10:15:00,89.07,89.09,88.92,88.92,37600.0,72.3825,72.3988,72.2606,72.2606,37600.0
2013-04-05 10:20:00,88.91,89.08,88.9,88.98,30500.0,72.2525,72.3906,72.2444,72.3094,30500.0
2013-04-05 10:25:00,88.97,89.23,88.96,89.15,39400.0,72.3012,72.5125,72.2931,72.4475,39400.0
2013-04-05 10:30:00,89.15,89.31,89.15,89.2,13500.0,72.4475,72.5775,72.4475,72.4882,13500.0
2013-04-05 10:35:00,89.14,89.53,89.13,89.53,53400.0,72.4394,72.7563,72.4313,72.7563,53400.0
2013-04-05 10:40:00,89.5,89.53,89.17,89.23,39200.0,72.7319,72.7563,72.4638,72.5125,39200.0
2013-04-05 10:45:00,89.22,89.23,89.1,89.12,10300.0,72.5044,72.5125,72.4069,72.4231,10300.0
2013-04-05 10:50:00,89.13,89.35,89.09,89.28,11200.0,72.4313,72.6101,72.3988,72.5532,11200.0
2013-04-05 10:55:00,89.29,89.46,89.24,89.24,11100.0,72.5613,72.6994,72.5207,72.5207,11100.0
2013-04-05 11:00:00,89.25,89.35,89.21,89.35,8600.0,72.5288,72.6101,72.4963,72.6101,8600.0
2013-04-05 11:05:00,89.34,89.35,89.18,89.21,10300.0,72.6019,72.6101,72.4719,72.4963,10300.0
2013-04-05 11:10:00,89.2,89.34,89.19,89.29,36000.0,72.4882,72.6019,72.48,72.5613,36000.0
2013-04-05 11:15:00,89.3,89.31,89.18,89.23,10400.0,72.5694,72.5775,72.4719,72.5125,10400.0
2013-04-05 11:20:00,89.24,89.37,89.24,89.32,36800.0,72.5207,72.6263,72.5207,72.5857,36800.0
2013-04-05 11:25:00,89.33,89.4,89.27,89.38,12900.0,72.5938,72.6507,72.545,72.6344,12900.0
2013-04-05 11:30:00,89.35,89.5,89.33,89.41,11700.0,72.6101,72.7319,72.5938,72.6588,11700.0
2013-04-05 11:35:00,89.43,89.44,89.29,89.29,12500.0,72.6751,72.6832,72.5613,72.5613,12500.0
2013-04-05 11:40:00,89.3,89.3,89.22,89.22,9800.0,72.5694,72.5694,72.5044,72.5044,9800.0
2013-04-05 11:45:00,89.23,89.23,89.1,89.15,8900.0,72.5125,72.5125,72.4069,72.4475,8900.0
2013-04-05 11:50:00,89.17,89.17,88.95,88.99,10200.0,72.4638,72.4638,72.285,72.3175,10200.0
2013-04-05 11:55:00,89.0,89.0,88.85,88.87,10400.0,72.3256,72.3256,72.2037,72.22,10400.0
2013-04-05 12:00:00,88.85,88.92,88.81,88.92,60700.0,72.2037,72.2606,72.1712,72.2606,60700.0
2013-04-05 12:05:00,88.93,89.09,88.93,89.05,9200.0,72.2687,72.3988,72.2687,72.3663,9200.0
2013-04-05 12:10:00,89.03,89.04,88.9,88.9,7200.0,72.35,72.3581,72.2444,72.2444,7200.0
2013-04-05 12:15:00,88.89,88.89,88.84,88.86,7700.0,72.2362,72.2362,72.1956,72.2119,7700.0
2013-04-05 12:20:00,88.83,88.98,88.8,88.8,5800.0,72.1875,72.3094,72.1631,72.1631,5800.0
2013-04-05 12:25:00,88.84,88.84,88.74,88.84,7800.0,72.1956,72.1956,72.1143,72.1956,7800.0
2013-04-05 12:30:00,88.84,89.06,88.84,89.03,4600.0,72.1956,72.3744,72.1956,72.35,4600.0
2013-04-05 12:35:00,89.06,89.11,89.04,89.04,6000.0,72.3744,72.415,72.3581,72.3581,6000.0
2013-04-05 12:40:00,89.03,89.07,89.0,89.0,5800.0,72.35,72.3825,72.3256,72.3256,5800.0
2013-04-05 12:45:00,88.98,89.11,88.98,89.06,5900.0,72.3094,72.415,72.3094,72.3744,5900.0
2013-04-05 12:50:00,89.04,89.06,88.83,88.87,8900.0,72.3581,72.3744,72.1875,72.22,8900.0
2013-04-05 12:55:00,88.87,88.87,88.72,88.76,12500.0,72.22,72.22,72.0981,72.1306,12500.0
2013-04-05 13:00:00,88.8,88.84,88.77,88.84,8500.0,72.1631,72.1956,72.1387,72.1956,8500.0
2013-04-05 13:05:00,88.83,88.95,88.83,88.93,6900.0,72.1875,72.285,72.1875,72.2687,6900.0
2013-04-05 13:10:00,88.93,89.01,88.93,88.97,5000.0,72.2687,72.3338,72.2687,72.3012,5000.0
2013-04-05 13:15:00,88.96,89.0,88.94,88.99,9000.0,72.2931,72.3256,72.2769,72.3175,9000.0
2013-04-05 13:20:00,88.99,89.02,88.93,88.93,6800.0,72.3175,72.3419,72.2687,72.2687,6800.0
2013-04-05 13:25:00,88.93,88.95,88.89,88.94,8500.0,72.2687,72.285,72.2362,72.2769,8500.0
2013-04-05 13:30:00,88.94,89.12,88.93,88.95,9700.0,72.2769,72.4231,72.2687,72.285,9700.0
2013-04-05 13:35:00,88.92,88.95,88.86,88.9,9600.0,72.2606,72.285,72.2119,72.2444,9600.0
2013-04-05 13:40:00,88.88,88.92,88.8,88.9,10300.0,72.2281,72.2606,72.1631,72.2444,10300.0
2013-04-05 13:45:00,88.94,88.94,88.88,88.89,8400.0,72.2769,72.2769,72.2281,72.2362,8400.0
2013-04-05 13:50:00,88.88,88.89,88.74,88.84,8600.0,72.2281,72.2362,72.1143,72.1956,8600.0
2013-04-05 13:55:00,88.8,88.81,88.73,88.76,7300.0,72.1631,72.1712,72.1062,72.1306,7300.0
2013-04-05 14:00:00,88.78,88.83,88.77,88.79,6700.0,72.1468,72.1875,72.1387,72.155,6700.0
2013-04-05 14:05:00,88.78,88.84,88.75,88.84,10100.0,72.1468,72.1956,72.1225,72.1956,10100.0
2013-04-05 14:10:00,88.83,88.84,88.76,88.82,7600.0,72.1875,72.1956,72.1306,72.1793,7600.0
2013-04-05 14:15:00,88.81,88.94,88.81,88.94,9300.0,72.1712,72.2769,72.1712,72.2769,9300.0
2013-04-05 14:20:00,88.92,89.04,88.92,89.04,6500.0,72.2606,72.3581,72.2606,72.3581,6500.0
2013-04-05 14:25:00,89.03,89.13,89.03,89.11,6800.0,72.35,72.4313,72.35,72.415,6800.0
2013-04-05 14:30:00,89.1,89.18,89.05,89.18,8100.0,72.4069,72.4719,72.3663,72.4719,8100.0
2013-04-05 14:35:00,89.17,89.22,89.15,89.19,12700.0,72.4638,72.5044,72.4475,72.48,12700.0
2013-04-05 14:40:00,89.2,89.26,89.17,89.17,11300.0,72.4882,72.5369,72.4638,72.4638,11300.0
2013-04-05 14:45:00,89.18,89.24,89.11,89.23,12200.0,72.4719,72.5207,72.415,72.5125,12200.0
2013-04-05 14:50:00,89.19,89.19,89.1,89.16,13000.0,72.48,72.48,72.4069,72.4556,13000.0
2013-04-05 14:55:00,89.17,89.27,89.17,89.26,9700.0,72.4638,72.545,72.4638,72.5369,9700.0
2013-04-05 15:00:00,89.26,89.28,89.09,89.25,12500.0,72.5369,72.5532,72.3988,72.5288,12500.0
2013-04-05 15:05:00,89.25,89.3,89.15,89.19,12900.0,72.5288,72.5694,72.4475,72.48,12900.0
2013-04-05 15:10:00,89.22,89.32,89.22,89.24,11300.0,72.5044,72.5857,72.5044,72.5207,11300.0
2013-04-05 15:15:00,89.25,89.33,89.19,89.24,18800.0,72.5288,72.5938,72.48,72.5207,18800.0
2013-04-05 15:20:00,89.25,89.31,89.13,89.3,12900.0,72.5288,72.5775,72.4313,72.5694,12900.0
2013-04-05 15:25:00,89.33,89.33,89.25,89.25,10100.0,72.5938,72.5938,72.5288,72.5288,10100.0
2013-04-05 15:30:00,89.25,89.25,89.14,89.18,18200.0,72.5288,72.5288,72.4394,72.4719,18200.0
2013-04-05 15:35:00,89.19,89.44,89.17,89.4,19700.0,72.48,72.6832,72.4638,72.6507,19700.0
2013-04-05 15:40:00,89.41,89.51,89.39,89.4,16800.0,72.6588,72.7401,72.6426,72.6507,16800.0
2013-04-05 15:45:00,89.41,89.67,89.41,89.67,21000.0,72.6588,72.8701,72.6588,72.8701,21000.0
2013-04-05 15:50:00,89.65,89.66,89.44,89.5,24600.0,72.8538,72.862,72.6832,72.7319,24600.0
2013-04-05 15:55:00,89.49,89.54,89.3,89.43,157100.0,72.7238,72.7645,72.5694,72.6751,157100.0
2013-04-08 09:30:00,89.29,89.53,89.16,89.43,23200.0,72.5613,72.7563,72.4556,72.6751,23200.0
2013-04-08 09:35:00,89.49,89.94,89.46,89.86,31500.0,72.7238,73.0895,72.6994,73.0245,31500.0
2013-04-08 09:40:00,89.86,90.04,89.79,89.83,23400.0,73.0245,73.1708,72.9676,73.0001,23400.0
2013-04-08 09:45:00,89.8,89.86,89.59,89.59,11600.0,72.9757,73.0245,72.8051,72.8051,11600.0
2013-04-08 09:50:00,89.64,89.68,89.41,89.56,31900.0,72.8457,72.8782,72.6588,72.7807,31900.0
2013-04-08 09:55:00,89.53,89.68,89.47,89.52,11400.0,72.7563,72.8782,72.7076,72.7482,11400.0
2013-04-08 10:00:00,89.54,89.59,89.09,89.27,14100.0,72.7645,72.8051,72.3988,72.545,14100.0
2013-04-08 10:05:00,89.24,89.43,89.19,89.43,6800.0,72.5207,72.6751,72.48,72.6751,6800.0
2013-04-08 10:10:00,89.43,89.48,89.28,89.32,5400.0,72.6751,72.7157,72.5532,72.5857,5400.0
2013-04-08 10:15:00,89.35,89.46,89.1,89.1,10400.0,72.6101,72.6994,72.4069,72.4069,10400.0
2013-04-08 10:20:00,89.11,89.37,89.1,89.26,13800.0,72.415,72.6263,72.4069,72.5369,13800.0
2013-04-08 10:25:00,89.25,89.33,89.2,89.33,7300.0,72.5288,72.5938,72.4882,72.5938,7300.0
2013-04-08 10:30:00,89.34,89.39,89.28,89.33,8000.0,72.6019,72.6426,72.5532,72.5938,8000.0
2013-04-08 10:35:00,89.32,89.34,89.27,89.29,3200.0,72.5857,72.6019,72.545,72.5613,3200.0
2013-04-08 10:40:00,89.29,89.37,89.26,89.37,6400.0,72.5613,72.6263,72.5369,72.6263,6400.0
2013-04-08 10:45:00,89.34,89.57,89.34,89.52,6700.0,72.6019,72.7888,72.6019,72.7482,6700.0
2013-04-08 10:50:00,89.43,89.7,89.38,89.65,32600.0,72.6751,72.8945,72.6344,72.8538,32600.0
2013-04-08 10:55:00,89.65,89.79,89.62,89.71,11400.0,72.8538,72.9676,72.8295,72.9026,11400.0
2013-04-08 11:00:00,89.66,89.66,89.39,89.46,8800.0,72.862,72.862,72.6426,72.6994,8800.0
2013-04-08 11:05:00,89.4,89.52,89.39,89.52,1800.0,72.6507,72.7482,72.6426,72.7482,1800.0
2013-04-08 11:10:00,89.5,89.59,89.5,89.59,2900.0,72.7319,72.8051,72.7319,72.8051,2900.0
2013-04-08 11:15:00,89.63,89.64,89.5,89.56,6700.0,72.8376,72.8457,72.7319,72.7807,6700.0
2013-04-08 11:20:00,89.56,89.62,89.56,89.6,4300.0,72.7807,72.8295,72.7807,72.8132,4300.0
2013-04-08 11:25:00,89.59,89.6,89.46,89.51,8900.0,72.8051,72.8132,72.6994,72.7401,8900.0
2013-04-08 11:30:00,89.5,89.64,89.5,89.64,4200.0,72.7319,72.8457,72.7319,72.8457,4200.0
2013-04-08 11:35:00,89.61,89.63,89.48,89.63,5300.0,72.8213,72.8376,72.7157,72.8376,5300.0
2013-04-08 11:40:00,89.61,89.61,89.52,89.57,5800.0,72.8213,72.8213,72.7482,72.7888,5800.0
2013-04-08 11:45:00,89.56,89.61,89.56,89.61,4100.0,72.7807,72.8213,72.7807,72.8213,4100.0
2013-04-08 11:50:00,89.6,89.71,89.57,89.58,7500.0,72.8132,72.9026,72.7888,72.797,7500.0
2013-04-08 11:55:00,89.56,89.73,89.56,89.61,3400.0,72.7807,72.9189,72.7807,72.8213,3400.0
2013-04-08 12:00:00,89.67,89.68,89.59,89.64,9000.0,72.8701,72.8782,72.8051,72.8457,9000.0
2013-04-08 12:05:00,89.62,89.65,89.62,89.63,3100.0,72.8295,72.8538,72.8295,72.8376,3100.0
2013-04-08 12:10:00,89.62,89.76,89.62,89.76,5900.0,72.8295,72.9432,72.8295,72.9432,5900.0
2013-04-08 12:15:00,89.77,89.8,89.75,89.77,5500.0,72.9514,72.9757,72.9351,72.9514,5500.0
2013-04-08 12:20:00,89.77,89.77,89.67,89.77,6400.0,72.9514,72.9514,72.8701,72.9514,6400.0
2013-04-08 12:25:00,89.78,89.81,89.75,89.76,4700.0,72.9595,72.9839,72.9351,72.9432,4700.0
2013-04-08 12:30:00,89.79,89.85,89.78,89.82,6600.0,72.9676,73.0164,72.9595,72.992,6600.0
2013-04-08 12:35:00,89.84,89.91,89.82,89.91,7900.0,73.0082,73.0651,72.992,73.0651,7900.0
2013-04-08 12:40:00,89.92,89.97,89.86,89.9,8200.0,73.0733,73.1139,73.0245,73.057,8200.0
2013-04-08 12:45:00,89.91,89.92,89.87,89.87,3600.0,73.0651,73.0733,73.0326,73.0326,3600.0
2013-04-08 12:50:00,89.86,89.86,89.82,89.82,2200.0,73.0245,73.0245,72.992,72.992,2200.0
2013-04-08 12:55:00,89.82,89.83,89.82,89.82,1200.0,72.992,73.0001,72.992,72.992,1200.0
2013-04-08 13:00:00,89.83,89.83,89.75,89.76,8600.0,73.0001,73.0001,72.9351,72.9432,8600.0
2013-04-08 13:05:00,89.76,89.81,89.76,89.8,4000.0,72.9432,72.9839,72.9432,72.9757,4000.0
2013-04-08 13:10:00,89.81,89.92,89.8,89.91,6800.0,72.9839,73.0733,72.9757,73.0651,6800.0
2013-04-08 13:15:00,89.94,89.96,89.92,89.95,4100.0,73.0895,73.1058,73.0733,73.0976,4100.0
2013-04-08 13:20:00,89.93,89.97,89.92,89.92,6000.0,73.0814,73.1139,73.0733,73.0733,6000.0
2013-04-08 13:25:00,89.93,89.94,89.83,89.86,8500.0,73.0814,73.0895,73.0001,73.0245,8500.0
2013-04-08 13:30:00,89.86,89.86,89.75,89.84,11200.0,73.0245,73.0245,72.9351,73.0082,11200.0
2013-04-08 13:35:00,89.81,89.81,89.72,89.72,5500.0,72.9839,72.9839,72.9107,72.9107,5500.0
2013-04-08 13:40:00,89.72,89.95,89.72,89.93,9900.0,72.9107,73.0976,72.9107,73.0814,9900.0
2013-04-08 13:45:00,89.94,90.04,89.92,89.97,9000.0,73.0895,73.1708,73.0733,73.1139,9000.0
2013-04-08 13:50:00,89.98,89.99,89.91,89.97,6200.0,73.122,73.1301,73.0651,73.1139,6200.0
2013-04-08 13:55:00,89.97,90.14,89.97,90.12,6400.0,73.1139,73.252,73.1139,73.2358,6400.0
2013-04-08 14:00:00,90.13,90.13,90.06,90.11,9900.0,73.2439,73.2439,73.187,73.2277,9900.0
2013-04-08 14:05:00,90.09,90.11,90.06,90.08,10600.0,73.2114,73.2277,73.187,73.2033,10600.0
2013-04-08 14:10:00,90.08,90.15,90.08,90.14,8800.0,73.2033,73.2602,73.2033,73.252,8800.0
2013-04-08 14:15:00,90.14,90.22,90.14,90.22,6000.0,73.252,73.3171,73.252,73.3171,6000.0
2013-04-08 14:20:00,90.22,90.22,90.03,90.03,10900.0,73.3171,73.3171,73.1627,73.1627,10900.0
2013-04-08 14:25:00,90.03,90.08,89.98,89.98,16700.0,73.1627,73.2033,73.122,73.122,16700.0
2013-04-08 14:30:00,89.99,90.04,89.97,89.99,12400.0,73.1301,73.1708,73.1139,73.1301,12400.0
2013-04-08 14:35:00,89.98,90.0,89.88,89.89,15400.0,73.122,73.1383,73.0408,73.0489,15400.0
2013-04-08 14:40:00,89.88,89.96,89.87,89.93,7800.0,73.0408,73.1058,73.0326,73.0814,7800.0
2013-04-08 14:45:00,89.93,89.96,89.86,89.86,8000.0,73.0814,73.1058,73.0245,73.0245,8000.0
2013-04-08 14:50:00,89.83,89.93,89.8,89.82,8800.0,73.0001,73.0814,72.9757,72.992,8800.0
2013-04-08 14:55:00,89.83,89.95,89.83,89.92,9900.0,73.0001,73.0976,73.0001,73.0733,9900.0
2013-04-08 15:00:00,89.91,89.91,89.69,89.69,25200.0,73.0651,73.0651,72.8864,72.8864,25200.0
2013-04-08 15:05:00,89.69,89.9,89.69,89.9,8000.0,72.8864,73.057,72.8864,73.057,8000.0
2013-04-08 15:10:00,89.89,89.95,89.86,89.95,17800.0,73.0489,73.0976,73.0245,73.0976,17800.0
2013-04-08 15:15:00,89.95,89.95,89.76,89.77,14700.0,73.0976,73.0976,72.9432,72.9514,14700.0
2013-04-08 15:20:00,89.76,89.81,89.75,89.81,7100.0,72.9432,72.9839,72.9351,72.9839,7100.0
2013-04-08 15:25:00,89.81,89.9,89.81,89.87,7200.0,72.9839,73.057,72.9839,73.0326,7200.0
2013-04-08 15:30:00,89.85,89.88,89.74,89.85,31000.0,73.0164,73.0408,72.927,73.0164,31000.0
2013-04-08 15:35:00,89.86,89.9,89.77,89.83,18100.0,73.0245,73.057,72.9514,73.0001,18100.0
2013-04-08 15:40:00,89.83,89.89,89.81,89.81,17200.0,73.0001,73.0489,72.9839,72.9839,17200.0
2013-04-08 15:45:00,89.81,89.87,89.75,89.79,27600.0,72.9839,73.0326,72.9351,72.9676,27600.0
2013-04-08 15:50:00,89.8,89.87,89.76,89.86,61400.0,72.9757,73.0326,72.9432,73.0245,61400.0
2013-04-08 15:55:00,89.86,89.95,89.86,89.9,79600.0,73.0245,73.0976,73.0245,73.057,79600.0
2013-04-09 09:30:00,90.33,90.46,89.99,89.99,15900.0,73.4064,73.5121,73.1301,73.1301,15900.0
2013-04-09 09:35:00,90.07,90.41,89.98,90.18,18700.0,73.1952,73.4715,73.122,73.2845,18700.0
2013-04-09 09:40:00,90.18,90.33,90.15,90.23,10300.0,73.2845,73.4064,73.2602,73.3252,10300.0
2013-04-09 09:45:00,90.2,90.22,90.03,90.06,6100.0,73.3008,73.3171,73.1627,73.187,6100.0
2013-04-09 09:50:00,90.05,90.08,89.84,90.01,10600.0,73.1789,73.2033,73.0082,73.1464,10600.0
2013-04-09 09:55:00,89.97,90.01,89.77,89.83,6000.0,73.1139,73.1464,72.9514,73.0001,6000.0
2013-04-09 10:00:00,89.8,89.99,89.8,89.87,8500.0,72.9757,73.1301,72.9757,73.0326,8500.0
2013-04-09 10:05:00,89.9,90.12,89.9,90.02,12800.0,73.057,73.2358,73.057,73.1545,12800.0
2013-04-09 10:10:00,89.98,90.13,89.92,90.05,6800.0,73.122,73.2439,73.0733,73.1789,6800.0
2013-04-09 10:15:00,90.09,90.2,90.03,90.08,11000.0,73.2114,73.3008,73.1627,73.2033,11000.0
2013-04-09 10:20:00,90.09,90.34,90.09,90.28,11000.0,73.2114,73.4146,73.2114,73.3658,11000.0
2013-04-09 10:25:00,90.28,90.35,90.26,90.35,5000.0,73.3658,73.4227,73.3496,73.4227,5000.0
2013-04-09 10:30:00,90.39,90.41,90.27,90.29,4700.0,73.4552,73.4715,73.3577,73.3739,4700.0
2013-04-09 10:35:00,90.26,90.4,90.18,90.18,5200.0,73.3496,73.4633,73.2845,73.2845,5200.0
2013-04-09 10:40:00,90.18,90.2,90.07,90.09,4000.0,73.2845,73.3008,73.1952,73.2114,4000.0
2013-04-09 10:45:00,90.08,90.14,89.94,90.13,8000.0,73.2033,73.252,73.0895,73.2439,8000.0
2013-04-09 10:50:00,90.16,90.16,89.85,89.85,5300.0,73.2683,73.2683,73.0164,73.0164,5300.0
2013-04-09 10:55:00,89.82,89.98,89.82,89.91,9300.0,72.992,73.122,72.992,73.0651,9300.0
2013-04-09 11:00:00,89.92,89.95,89.76,89.91,10500.0,73.0733,73.0976,72.9432,73.0651,10500.0
2013-04-09 11:05:00,89.91,89.98,89.88,89.92,14400.0,73.0651,73.122,73.0408,73.0733,14400.0
2013-04-09 11:10:00,89.91,89.97,89.88,89.91,4100.0,73.0651,73.1139,73.0408,73.0651,4100.0
2013-04-09 11:15:00,89.92,89.96,89.78,89.78,3100.0,73.0733,73.1058,72.9595,72.9595,3100.0
2013-04-09 11:20:00,89.78,89.87,89.77,89.82,5500.0,72.9595,73.0326,72.9514,72.992,5500.0
2013-04-09 11:25:00,89.79,89.81,89.73,89.77,4800.0,72.9676,72.9839,72.9189,72.9514,4800.0
2013-04-09 11:30:00,89.76,89.81,89.71,89.73,4000.0,72.9432,72.9839,72.9026,72.9189,4000.0
2013-04-09 11:35:00,89.76,89.79,89.72,89.77,5500.0,72.9432,72.9676,72.9107,72.9514,5500.0
2013-04-09 11:40:00,89.75,89.85,89.75,89.83,3500.0,72.9351,73.0164,72.9351,73.0001,3500.0
2013-04-09 11:45:00,89.84,89.94,89.84,89.84,5500.0,73.0082,73.0895,73.0082,73.0082,5500.0
2013-04-09 11:50:00,89.84,89.91,89.84,89.86,3900.0,73.0082,73.0651,73.0082,73.0245,3900.0
2013-04-09 11:55:00,89.9,90.06,89.87,90.0,5800.0,73.057,73.187,73.0326,73.1383,5800.0
2013-04-09 12:00:00,90.05,90.07,90.0,90.04,3600.0,73.1789,73.1952,73.1383,73.1708,3600.0
2013-04-09 12:05:00,90.04,90.04,89.95,89.95,1900.0,73.1708,73.1708,73.0976,73.0976,1900.0
2013-04-09 12:10:00,89.95,90.1,89.93,90.1,4500.0,73.0976,73.2195,73.0814,73.2195,4500.0
2013-04-09 12:15:00,90.12,90.19,90.09,90.19,2200.0,73.2358,73.2927,73.2114,73.2927,2200.0
2013-04-09 12:20:00,90.15,90.18,90.11,90.18,2200.0,73.2602,73.2845,73.2277,73.2845,2200.0
2013-04-09 12:25:00,90.18,90.32,90.18,90.3,2900.0,73.2845,73.3983,73.2845,73.3821,2900.0
2013-04-09 12:30:00,90.34,90.43,90.33,90.4,13700.0,73.4146,73.4877,73.4064,73.4633,13700.0
2013-04-09 12:35:00,90.39,90.45,90.36,90.44,6000.0,73.4552,73.504,73.4308,73.4958,6000.0
2013-04-09 12:40:00,90.44,90.47,90.41,90.45,18800.0,73.4958,73.5202,73.4715,73.504,18800.0
2013-04-09 12:45:00,90.47,90.51,90.45,90.5,5000.0,73.5202,73.5527,73.504,73.5446,5000.0
2013-04-09 12:50:00,90.5,90.53,90.48,90.5,3500.0,73.5446,73.569,73.5283,73.5446,3500.0
2013-04-09 12:55:00,90.47,90.52,90.47,90.51,6300.0,73.5202,73.5608,73.5202,73.5527,6300.0
2013-04-09 13:00:00,90.51,90.57,90.49,90.54,4500.0,73.5527,73.6015,73.5365,73.5771,4500.0
2013-04-09 13:05:00,90.5,90.54,90.47,90.51,7600.0,73.5446,73.5771,73.5202,73.5527,7600.0
2013-04-09 13:10:00,90.47,90.51,90.46,90.47,3400.0,73.5202,73.5527,73.5121,73.5202,3400.0
2013-04-09 13:15:00,90.51,90.7,90.51,90.65,7200.0,73.5527,73.7071,73.5527,73.6665,7200.0
2013-04-09 13:20:00,90.62,90.65,90.57,90.65,2800.0,73.6421,73.6665,73.6015,73.6665,2800.0
2013-04-09 13:25:00,90.63,90.69,90.62,90.63,5300.0,73.6502,73.699,73.6421,73.6502,5300.0
2013-04-09 13:30:00,90.63,90.72,90.63,90.71,3100.0,73.6502,73.7234,73.6502,73.7153,3100.0
2013-04-09 13:35:00,90.71,90.74,90.57,90.6,11200.0,73.7153,73.7396,73.6015,73.6259,11200.0
2013-04-09 13:40:00,90.63,90.79,90.63,90.72,7800.0,73.6502,73.7803,73.6502,73.7234,7800.0
2013-04-09 13:45:00,90.74,90.79,90.72,90.77,6300.0,73.7396,73.7803,73.7234,73.764,6300.0
2013-04-09 13:50:00,90.8,90.8,90.68,90.71,7100.0,73.7884,73.7884,73.6909,73.7153,7100.0
2013-04-09 13:55:00,90.69,90.71,90.63,90.67,4900.0,73.699,73.7153,73.6502,73.6827,4900.0
2013-04-09 14:00:00,90.66,90.77,90.66,90.75,7000.0,73.6746,73.764,73.6746,73.7478,7000.0
2013-04-09 14:05:00,90.74,90.84,90.73,90.78,6100.0,73.7396,73.8209,73.7315,73.7721,6100.0
2013-04-09 14:10:00,90.76,90.84,90.74,90.81,6000.0,73.7559,73.8209,73.7396,73.7965,6000.0
2013-04-09 14:15:00,90.81,90.82,90.72,90.76,6800.0,73.7965,73.8046,73.7234,73.7559,6800.0
2013-04-09 14:20:00,90.77,90.77,90.65,90.76,10600.0,73.764,73.764,73.6665,73.7559,10600.0
2013-04-09 14:25:00,90.78,90.9,90.77,90.85,3700.0,73.7721,73.8697,73.764,73.829,3700.0
2013-04-09 14:30:00,90.87,90.95,90.84,90.85,5900.0,73.8453,73.9103,73.8209,73.829,5900.0
2013-04-09 14:35:00,90.88,90.98,90.85,90.85,4400.0,73.8534,73.9347,73.829,73.829,4400.0
2013-04-09 14:40:00,90.84,90.92,90.84,90.89,9500.0,73.8209,73.8859,73.8209,73.8615,9500.0
2013-04-09 14:45:00,90.9,90.97,90.84,90.97,7100.0,73.8697,73.9265,73.8209,73.9265,7100.0
2013-04-09 14:50:00,90.96,90.97,90.79,90.84,13800.0,73.9184,73.9265,73.7803,73.8209,13800.0
2013-04-09 14:55:00,90.8,90.94,90.8,90.94,5600.0,73.7884,73.9022,73.7884,73.9022,5600.0
2013-04-09 15:00:00,90.93,91.05,90.93,90.98,6200.0,73.894,73.9916,73.894,73.9347,6200.0
2013-04-09 15:05:00,90.99,91.09,90.91,90.94,18300.0,73.9428,74.0241,73.8778,73.9022,18300.0
2013-04-09 15:10:00,90.95,90.98,90.9,90.98,9700.0,73.9103,73.9347,73.8697,73.9347,9700.0
2013-04-09 15:15:00,90.99,91.01,90.94,90.95,10200.0,73.9428,73.959,73.9022,73.9103,10200.0
2013-04-09 15:20:00,90.96,91.03,90.94,90.94,8200.0,73.9184,73.9753,73.9022,73.9022,8200.0
2013-04-09 15:25:00,90.93,90.95,90.87,90.87,8100.0,73.894,73.9103,73.8453,73.8453,8100.0
2013-04-09 15:30:00,90.88,90.92,90.82,90.82,11900.0,73.8534,73.8859,73.8046,73.8046,11900.0
2013-04-09 15:35:00,90.81,90.86,90.67,90.73,15800.0,73.7965,73.8371,73.6827,73.7315,15800.0
2013-04-09 15:40:00,90.74,90.88,90.74,90.74,14600.0,73.7396,73.8534,73.7396,73.7396,14600.0
2013-04-09 15:45:00,90.73,90.73,90.6,90.64,24500.0,73.7315,73.7315,73.6259,73.6584,24500.0
2013-04-09 15:50:00,90.66,90.71,90.53,90.63,23900.0,73.6746,73.7153,73.569,73.6502,23900.0
2013-04-09 15:55:00,90.63,90.74,90.46,90.51,68200.0,73.6502,73.7396,73.5121,73.5527,68200.0
2013-04-10 09:30:00,90.69,90.92,90.61,90.91,9200.0,73.699,73.8859,73.634,73.8778,9200.0
2013-04-10 09:35:00,90.86,90.95,90.47,90.47,8800.0,73.8371,73.9103,73.5202,73.5202,8800.0
2013-04-10 09:40:00,90.46,90.54,90.27,90.43,26400.0,73.5121,73.5771,73.3577,73.4877,26400.0
2013-04-10 09:45:00,90.43,90.44,90.09,90.18,12700.0,73.4877,73.4958,73.2114,73.2845,12700.0
2013-04-10 09:50:00,90.3,90.3,90.05,90.18,15700.0,73.3821,73.3821,73.1789,73.2845,15700.0
2013-04-10 09:55:00,90.2,90.24,89.99,90.0,15100.0,73.3008,73.3333,73.1301,73.1383,15100.0
2013-04-10 10:00:00,90.02,90.27,90.02,90.15,10200.0,73.1545,73.3577,73.1545,73.2602,10200.0
2013-04-10 10:05:00,90.15,90.39,90.15,90.38,10000.0,73.2602,73.4552,73.2602,73.4471,10000.0
2013-04-10 10:10:00,90.36,90.46,90.33,90.46,11000.0,73.4308,73.5121,73.4064,73.5121,11000.0
2013-04-10 10:15:00,90.48,90.61,90.35,90.45,20700.0,73.5283,73.634,73.4227,73.504,20700.0
2013-04-10 10:20:00,90.45,90.59,90.41,90.5,8100.0,73.504,73.6177,73.4715,73.5446,8100.0
2013-04-10 10:25:00,90.46,90.67,90.45,90.62,15400.0,73.5121,73.6827,73.504,73.6421,15400.0
2013-04-10 10:30:00,90.64,90.7,90.55,90.62,11100.0,73.6584,73.7071,73.5852,73.6421,11100.0
2013-04-10 10:35:00,90.61,90.68,90.52,90.61,36400.0,73.634,73.6909,73.5608,73.634,36400.0
2013-04-10 10:40:00,90.61,90.63,90.49,90.5,9700.0,73.634,73.6502,73.5365,73.5446,9700.0
2013-04-10 10:45:00,90.51,90.8,90.48,90.74,10200.0,73.5527,73.7884,73.5283,73.7396,10200.0
2013-04-10 10:50:00,90.7,90.8,90.66,90.8,11200.0,73.7071,73.7884,73.6746,73.7884,11200.0
2013-04-10 10:55:00,90.82,90.96,90.76,90.96,7700.0,73.8046,73.9184,73.7559,73.9184,7700.0
2013-04-10 11:00:00,90.98,91.0,90.76,90.85,11600.0,73.9347,73.9509,73.7559,73.829,11600.0
2013-04-10 11:05:00,90.85,91.0,90.78,90.99,12600.0,73.829,73.9509,73.7721,73.9428,12600.0
2013-04-10 11:10:00,90.99,91.09,90.99,91.04,40200.0,73.9428,74.0241,73.9428,73.9834,40200.0
2013-04-10 11:15:00,91.04,91.09,90.99,90.99,5800.0,73.9834,74.0241,73.9428,73.9428,5800.0
2013-04-10 11:20:00,90.97,90.97,90.88,90.88,14000.0,73.9265,73.9265,73.8534,73.8534,14000.0
2013-04-10 11:25:00,90.9,90.91,90.89,90.9,9400.0,73.8697,73.8778,73.8615,73.8697,9400.0
2013-04-10 11:30:00,90.9,90.9,90.73,90.75,15100.0,73.8697,73.8697,73.7315,73.7478,15100.0
2013-04-10 11:35:00,90.75,90.75,90.69,90.71,10100.0,73.7478,73.7478,73.699,73.7153,10100.0
2013-04-10 11:40:00,90.75,90.75,90.71,90.72,8900.0,73.7478,73.7478,73.7153,73.7234,8900.0
2013-04-10 11:45:00,90.71,90.71,90.6,90.62,7800.0,73.7153,73.7153,73.6259,73.6421,7800.0
2013-04-10 11:50:00,90.62,90.69,90.61,90.65,5200.0,73.6421,73.699,73.634,73.6665,5200.0
2013-04-10 11:55:00,90.65,90.68,90.56,90.61,9700.0,73.6665,73.6909,73.5934,73.634,9700.0
2013-04-10 12:00:00,90.59,90.65,90.47,90.5,8900.0,73.6177,73.6665,73.5202,73.5446,8900.0
2013-04-10 12:05:00,90.54,90.55,90.47,90.47,4100.0,73.5771,73.5852,73.5202,73.5202,4100.0
2013-04-10 12:10:00,90.48,90.53,90.47,90.5,8800.0,73.5283,73.569,73.5202,73.5446,8800.0
2013-04-10 12:15:00,90.47,90.63,90.47,90.57,18100.0,73.5202,73.6502,73.5202,73.6015,18100.0
2013-04-10 12:20:00,90.56,90.61,90.5,90.53,11900.0,73.5934,73.634,73.5446,73.569,11900.0
2013-04-10 12:25:00,90.54,90.7,90.51,90.7,23500.0,73.5771,73.7071,73.5527,73.7071,23500.0
2013-04-10 12:30:00,90.7,90.86,90.7,90.79,10000.0,73.7071,73.8371,73.7071,73.7803,10000.0
2013-04-10 12:35:00,90.77,90.98,90.75,90.94,7200.0,73.764,73.9347,73.7478,73.9022,7200.0
2013-04-10 12:40:00,90.95,91.06,90.89,91.04,18800.0,73.9103,73.9997,73.8615,73.9834,18800.0
2013-04-10 12:45:00,91.06,91.08,90.99,91.06,9200.0,73.9997,74.0159,73.9428,73.9997,9200.0
2013-04-10 12:50:00,91.04,91.08,90.91,90.94,6400.0,73.9834,74.0159,73.8778,73.9022,6400.0
2013-04-10 12:55:00,90.92,90.92,90.83,90.9,4900.0,73.8859,73.8859,73.8128,73.8697,4900.0
2013-04-10 13:00:00,90.89,90.91,90.8,90.8,1500.0,73.8615,73.8778,73.7884,73.7884,1500.0
2013-04-10 13:05:00,90.84,90.84,90.8,90.81,3200.0,73.8209,73.8209,73.7884,73.7965,3200.0
2013-04-10 13:10:00,90.8,90.83,90.76,90.79,2500.0,73.7884,73.8128,73.7559,73.7803,2500.0
2013-04-10 13:15:00,90.78,90.81,90.76,90.78,6900.0,73.7721,73.7965,73.7559,73.7721,6900.0
2013-04-10 13:20:00,90.78,90.86,90.78,90.82,5600.0,73.7721,73.8371,73.7721,73.8046,5600.0
2013-04-10 13:25:00,90.85,90.87,90.78,90.82,7200.0,73.829,73.8453,73.7721,73.8046,7200.0
2013-04-10 13:30:00,90.84,90.87,90.73,90.73,6000.0,73.8209,73.8453,73.7315,73.7315,6000.0
2013-04-10 13:35:00,90.7,90.71,90.66,90.66,7800.0,73.7071,73.7153,73.6746,73.6746,7800.0
2013-04-10 13:40:00,90.68,90.72,90.67,90.72,8700.0,73.6909,73.7234,73.6827,73.7234,8700.0
2013-04-10 13:45:00,90.75,90.79,90.74,90.77,4200.0,73.7478,73.7803,73.7396,73.764,4200.0
2013-04-10 13:50:00,90.77,90.77,90.68,90.74,8000.0,73.764,73.764,73.6909,73.7396,8000.0
2013-04-10 13:55:00,90.72,90.76,90.7,90.75,4300.0,73.7234,73.7559,73.7071,73.7478,4300.0
2013-04-10 14:00:00,90.75,90.84,90.75,90.83,12600.0,73.7478,73.8209,73.7478,73.8128,12600.0
2013-04-10 14:05:00,90.84,90.88,90.74,90.83,57800.0,73.8209,73.8534,73.7396,73.8128,57800.0
2013-04-10 14:10:00,90.83,90.83,90.7,90.7,14000.0,73.8128,73.8128,73.7071,73.7071,14000.0
2013-04-10 14:15:00,90.72,90.76,90.71,90.72,13200.0,73.7234,73.7559,73.7153,73.7234,13200.0
2013-04-10 14:20:00,90.72,90.75,90.53,90.53,55400.0,73.7234,73.7478,73.569,73.569,55400.0
2013-04-10 14:25:00,90.53,90.54,90.5,90.52,15300.0,73.569,73.5771,73.5446,73.5608,15300.0
2013-04-10 14:30:00,90.53,90.53,90.29,90.29,17100.0,73.569,73.569,73.3739,73.3739,17100.0
2013-04-10 14:35:00,90.29,90.34,90.23,90.27,31500.0,73.3739,73.4146,73.3252,73.3577,31500.0
2013-04-10 14:40:00,90.27,90.27,90.19,90.25,28600.0,73.3577,73.3577,73.2927,73.3414,28600.0
2013-04-10 14:45:00,90.25,90.26,90.24,90.25,13700.0,73.3414,73.3496,73.3333,73.3414,13700.0
2013-04-10 14:50:00,90.25,90.26,90.21,90.21,24200.0,73.3414,73.3496,73.3089,73.3089,24200.0
2013-04-10 14:55:00,90.22,90.26,90.18,90.21,16100.0,73.3171,73.3496,73.2845,73.3089,16100.0
2013-04-10 15:00:00,90.22,90.27,90.17,90.18,12300.0,73.3171,73.3577,73.2764,73.2845,12300.0
2013-04-10 15:05:00,90.16,90.26,90.16,90.25,11700.0,73.2683,73.3496,73.2683,73.3414,11700.0
2013-04-10 15:10:00,90.25,90.26,90.2,90.21,10100.0,73.3414,73.3496,73.3008,73.3089,10100.0
2013-04-10 15:15:00,90.22,90.24,90.12,90.19,25300.0,73.3171,73.3333,73.2358,73.2927,25300.0
2013-04-10 15:20:00,90.2,90.27,90.16,90.2,10600.0,73.3008,73.3577,73.2683,73.3008,10600.0
2013-04-10 15:25:00,90.2,90.26,90.19,90.2,15400.0,73.3008,73.3496,73.2927,73.3008,15400.0
2013-04-10 15:30:00,90.2,90.25,90.12,90.24,15300.0,73.3008,73.3414,73.2358,73.3333,15300.0
2013-04-10 15:35:00,90.25,90.3,90.21,90.24,16700.0,73.3414,73.3821,73.3089,73.3333,16700.0
2013-04-10 15:40:00,90.25,90.28,90.17,90.2,20600.0,73.3414,73.3658,73.2764,73.3008,20600.0
2013-04-10 15:45:00,90.23,90.38,90.21,90.35,24900.0,73.3252,73.4471,73.3089,73.4227,24900.0
2013-04-10 15:50:00,90.37,90.41,90.3,90.34,21800.0,73.439,73.4715,73.3821,73.4146,21800.0
2013-04-10 15:55:00,90.33,90.43,90.25,90.41,173800.0,73.4064,73.4877,73.3414,73.4715,173800.0
2013-04-11 09:30:00,90.51,90.61,90.13,90.21,16500.0,73.5527,73.634,73.2439,73.3089,16500.0
2013-04-11 09:35:00,90.32,90.42,90.07,90.18,38800.0,73.3983,73.4796,73.1952,73.2845,38800.0
2013-04-11 09:40:00,90.19,90.26,90.01,90.08,23900.0,73.2927,73.3496,73.1464,73.2033,23900.0
2013-04-11 09:45:00,90.01,90.11,89.97,90.11,38600.0,73.1464,73.2277,73.1139,73.2277,38600.0
2013-04-11 09:50:00,90.09,90.27,90.09,90.2,12600.0,73.2114,73.3577,73.2114,73.3008,12600.0
2013-04-11 09:55:00,90.2,90.22,90.05,90.09,9500.0,73.3008,73.3171,73.1789,73.2114,9500.0
2013-04-11 10:00:00,90.11,90.28,90.07,90.21,8800.0,73.2277,73.3658,73.1952,73.3089,8800.0
2013-04-11 10:05:00,90.19,90.3,90.11,90.14,25100.0,73.2927,73.3821,73.2277,73.252,25100.0
2013-04-11 10:10:00,90.13,90.17,90.09,90.15,8400.0,73.2439,73.2764,73.2114,73.2602,8400.0
2013-04-11 10:15:00,90.15,90.15,90.06,90.15,7100.0,73.2602,73.2602,73.187,73.2602,7100.0
2013-04-11 10:20:00,90.15,90.15,90.08,90.08,15500.0,73.2602,73.2602,73.2033,73.2033,15500.0
2013-04-11 10:25:00,90.1,90.1,90.05,90.1,6800.0,73.2195,73.2195,73.1789,73.2195,6800.0
2013-04-11 10:30:00,90.1,90.1,90.06,90.06,9600.0,73.2195,73.2195,73.187,73.187,9600.0
2013-04-11 10:35:00,90.09,90.1,90.02,90.1,27000.0,73.2114,73.2195,73.1545,73.2195,27000.0
2013-04-11 10:40:00,90.1,90.18,90.08,90.16,18200.0,73.2195,73.2845,73.2033,73.2683,18200.0
2013-04-11 10:45:00,90.17,90.18,90.13,90.16,10100.0,73.2764,73.2845,73.2439,73.2683,10100.0
2013-04-11 10:50:00,90.16,90.28,90.14,90.25,9000.0,73.2683,73.3658,73.252,73.3414,9000.0
2013-04-11 10:55:00,90.24,90.24,90.16,90.19,7300.0,73.3333,73.3333,73.2683,73.2927,7300.0
2013-04-11 11:00:00,90.18,90.23,90.14,90.17,51900.0,73.2845,73.3252,73.252,73.2764,51900.0
2013-04-11 11:05:00,90.17,90.19,90.14,90.16,9100.0,73.2764,73.2927,73.252,73.2683,9100.0
2013-04-11 11:10:00,90.16,90.18,90.09,90.15,55400.0,73.2683,73.2845,73.2114,73.2602,55400.0
2013-04-11 11:15:00,90.15,90.37,90.15,90.37,21000.0,73.2602,73.439,73.2602,73.439,21000.0
2013-04-11 11:20:00,90.39,90.4,90.36,90.4,3800.0,73.4552,73.4633,73.4308,73.4633,3800.0
2013-04-11 11:25:00,90.39,90.48,90.38,90.44,9800.0,73.4552,73.5283,73.4471,73.4958,9800.0
2013-04-11 11:30:00,90.43,90.43,90.22,90.22,12000.0,73.4877,73.4877,73.3171,73.3171,12000.0
2013-04-11 11:35:00,90.22,90.23,90.12,90.15,26900.0,73.3171,73.3252,73.2358,73.2602,26900.0
2013-04-11 11:40:00,90.15,90.21,90.15,90.15,6000.0,73.2602,73.3089,73.2602,73.2602,6000.0
2013-04-11 11:45:00,90.14,90.15,90.1,90.14,6000.0,73.252,73.2602,73.2195,73.252,6000.0
2013-04-11 11:50:00,90.15,90.2,90.14,90.16,7000.0,73.2602,73.3008,73.252,73.2683,7000.0
2013-04-11 11:55:00,90.16,90.16,90.13,90.15,10100.0,73.2683,73.2683,73.2439,73.2602,10100.0
2013-04-11 12:00:00,90.15,90.16,90.05,90.05,7200.0,73.2602,73.2683,73.1789,73.1789,7200.0
2013-04-11 12:05:00,90.05,90.14,90.03,90.1,10600.0,73.1789,73.252,73.1627,73.2195,10600.0
2013-04-11 12:10:00,90.1,90.14,90.04,90.11,13900.0,73.2195,73.252,73.1708,73.2277,13900.0
2013-04-11 12:15:00,90.09,90.09,90.02,90.02,5600.0,73.2114,73.2114,73.1545,73.1545,5600.0
2013-04-11 12:20:00,90.01,90.07,90.01,90.07,5000.0,73.1464,73.1952,73.1464,73.1952,5000.0
2013-04-11 12:25:00,90.08,90.11,90.05,90.1,27200.0,73.2033,73.2277,73.1789,73.2195,27200.0
2013-04-11 12:30:00,90.11,90.15,90.07,90.14,11900.0,73.2277,73.2602,73.1952,73.252,11900.0
2013-04-11 12:35:00,90.13,90.16,90.07,90.16,25100.0,73.2439,73.2683,73.1952,73.2683,25100.0
2013-04-11 12:40:00,90.16,90.16,90.12,90.13,34300.0,73.2683,73.2683,73.2358,73.2439,34300.0
2013-04-11 12:45:00,90.13,90.22,90.12,90.2,8200.0,73.2439,73.3171,73.2358,73.3008,8200.0
2013-04-11 12:50:00,90.18,90.25,90.16,90.24,4000.0,73.2845,73.3414,73.2683,73.3333,4000.0
2013-04-11 12:55:00,90.25,90.37,90.22,90.35,7100.0,73.3414,73.439,73.3171,73.4227,7100.0
2013-04-11 13:00:00,90.39,90.5,90.38,90.42,28500.0,73.4552,73.5446,73.4471,73.4796,28500.0
2013-04-11 13:05:00,90.42,90.43,90.35,90.38,12900.0,73.4796,73.4877,73.4227,73.4471,12900.0
2013-04-11 13:10:00,90.37,90.38,90.33,90.35,9600.0,73.439,73.4471,73.4064,73.4227,9600.0
2013-04-11 13:15:00,90.34,90.4,90.32,90.4,7400.0,73.4146,73.4633,73.3983,73.4633,7400.0
2013-04-11 13:20:00,90.41,90.43,90.34,90.35,7400.0,73.4715,73.4877,73.4146,73.4227,7400.0
2013-04-11 13:25:00,90.36,90.36,90.27,90.27,5800.0,73.4308,73.4308,73.3577,73.3577,5800.0
2013-04-11 13:30:00,90.28,90.31,90.25,90.31,7300.0,73.3658,73.3902,73.3414,73.3902,7300.0
2013-04-11 13:35:00,90.3,90.34,90.29,90.32,5500.0,73.3821,73.4146,73.3739,73.3983,5500.0
2013-04-11 13:40:00,90.32,90.32,90.18,90.18,6600.0,73.3983,73.3983,73.2845,73.2845,6600.0
2013-04-11 13:45:00,90.2,90.21,90.15,90.15,8800.0,73.3008,73.3089,73.2602,73.2602,8800.0
2013-04-11 13:50:00,90.15,90.15,89.96,89.99,13200.0,73.2602,73.2602,73.1058,73.1301,13200.0
2013-04-11 13:55:00,89.97,89.97,89.87,89.88,13000.0,73.1139,73.1139,73.0326,73.0408,13000.0
2013-04-11 14:00:00,89.88,89.93,89.75,89.76,20500.0,73.0408,73.0814,72.9351,72.9432,20500.0
2013-04-11 14:05:00,89.76,89.85,89.73,89.74,8300.0,72.9432,73.0164,72.9189,72.927,8300.0
2013-04-11 14:10:00,89.74,89.76,89.72,89.74,15000.0,72.927,72.9432,72.9107,72.927,15000.0
2013-04-11 14:15:00,89.75,89.83,89.71,89.83,20400.0,72.9351,73.0001,72.9026,73.0001,20400.0
2013-04-11 14:20:00,89.84,89.86,89.8,89.85,9900.0,73.0082,73.0245,72.9757,73.0164,9900.0
2013-04-11 14:25:00,89.86,89.91,89.85,89.89,9000.0,73.0245,73.0651,73.0164,73.0489,9000.0
2013-04-11 14:30:00,89.88,89.93,89.87,89.92,32600.0,73.0408,73.0814,73.0326,73.0733,32600.0
2013-04-11 14:35:00,89.92,89.94,89.82,89.87,13700.0,73.0733,73.0895,72.992,73.0326,13700.0
2013-04-11 14:40:00,89.87,89.93,89.87,89.9,11400.0,73.0326,73.0814,73.0326,73.057,11400.0
2013-04-11 14:45:00,89.9,89.91,89.86,89.87,32200.0,73.057,73.0651,73.0245,73.0326,32200.0
2013-04-11 14:50:00,89.88,89.88,89.79,89.81,21300.0,73.0408,73.0408,72.9676,72.9839,21300.0
2013-04-11 14:55:00,89.82,89.88,89.81,89.87,12100.0,72.992,73.0408,72.9839,73.0326,12100.0
2013-04-11 15:00:00,89.87,89.89,89.83,89.88,26900.0,73.0326,73.0489,73.0001,73.0408,26900.0
2013-04-11 15:05:00,89.87,89.97,89.85,89.89,19200.0,73.0326,73.1139,73.0164,73.0489,19200.0
2013-04-11 15:10:00,89.89,89.9,89.84,89.85,33300.0,73.0489,73.057,73.0082,73.0164,33300.0
2013-04-11 15:15:00,89.85,89.85,89.73,89.79,35600.0,73.0164,73.0164,72.9189,72.9676,35600.0
2013-04-11 15:20:00,89.76,89.88,89.76,89.86,15300.0,72.9432,73.0408,72.9432,73.0245,15300.0
2013-04-11 15:25:00,89.85,89.87,89.8,89.84,16100.0,73.0164,73.0326,72.9757,73.0082,16100.0
2013-04-11 15:30:00,89.83,89.95,89.81,89.86,21900.0,73.0001,73.0976,72.9839,73.0245,21900.0
2013-04-11 15:35:00,89.85,89.92,89.78,89.88,27200.0,73.0164,73.0733,72.9595,73.0408,27200.0
2013-04-11 15:40:00,89.88,89.9,89.75,89.86,39400.0,73.0408,73.057,72.9351,73.0245,39400.0
2013-04-11 15:45:00,89.87,89.99,89.87,89.89,23100.0,73.0326,73.1301,73.0326,73.0489,23100.0
2013-04-11 15:50:00,89.89,90.0,89.86,89.9,40600.0,73.0489,73.1383,73.0245,73.057,40600.0
2013-04-11 15:55:00,89.9,90.02,89.89,89.93,39400.0,73.057,73.1545,73.0489,73.0814,39400.0
2013-04-12 09:30:00,89.51,89.58,89.28,89.43,9100.0,72.7401,72.797,72.5532,72.6751,9100.0
2013-04-12 09:35:00,89.42,89.42,89.27,89.36,6600.0,72.6669,72.6669,72.545,72.6182,6600.0
2013-04-12 09:40:00,89.38,89.69,89.38,89.63,7400.0,72.6344,72.8864,72.6344,72.8376,7400.0
2013-04-12 09:45:00,89.61,89.7,89.54,89.55,10500.0,72.8213,72.8945,72.7645,72.7726,10500.0
2013-04-12 09:50:00,89.58,89.74,89.51,89.62,18300.0,72.797,72.927,72.7401,72.8295,18300.0
2013-04-12 09:55:00,89.61,89.64,89.45,89.61,10700.0,72.8213,72.8457,72.6913,72.8213,10700.0
2013-04-12 10:00:00,89.6,89.65,89.36,89.37,5900.0,72.8132,72.8538,72.6182,72.6263,5900.0
2013-04-12 10:05:00,89.35,89.49,89.16,89.28,60800.0,72.6101,72.7238,72.4556,72.5532,60800.0
2013-04-12 10:10:00,89.3,89.42,89.21,89.37,8600.0,72.5694,72.6669,72.4963,72.6263,8600.0
2013-04-12 10:15:00,89.29,89.37,89.19,89.34,12400.0,72.5613,72.6263,72.48,72.6019,12400.0
2013-04-12 10:20:00,89.36,89.41,89.27,89.28,57400.0,72.6182,72.6588,72.545,72.5532,57400.0
2013-04-12 10:25:00,89.26,89.36,89.25,89.36,5000.0,72.5369,72.6182,72.5288,72.6182,5000.0
2013-04-12 10:30:00,89.36,89.4,89.28,89.28,22400.0,72.6182,72.6507,72.5532,72.5532,22400.0
2013-04-12 10:35:00,89.3,89.3,89.17,89.23,6200.0,72.5694,72.5694,72.4638,72.5125,6200.0
2013-04-12 10:40:00,89.2,89.24,89.06,89.09,6100.0,72.4882,72.5207,72.3744,72.3988,6100.0
2013-04-12 10:45:00,89.05,89.05,88.8,88.86,10700.0,72.3663,72.3663,72.1631,72.2119,10700.0
2013-04-12 10:50:00,88.85,89.03,88.84,88.95,8600.0,72.2037,72.35,72.1956,72.285,8600.0
2013-04-12 10:55:00,88.95,89.05,88.86,88.97,7200.0,72.285,72.3663,72.2119,72.3012,7200.0
2013-04-12 11:00:00,88.95,88.98,88.85,88.89,8100.0,72.285,72.3094,72.2037,72.2362,8100.0
2013-04-12 11:05:00,88.94,88.98,88.83,88.89,7500.0,72.2769,72.3094,72.1875,72.2362,7500.0
2013-04-12 11:10:00,88.87,88.94,88.75,88.94,17700.0,72.22,72.2769,72.1225,72.2769,17700.0
2013-04-12 11:15:00,88.95,88.97,88.85,88.93,4800.0,72.285,72.3012,72.2037,72.2687,4800.0
2013-04-12 11:20:00,88.93,88.94,88.77,88.78,6300.0,72.2687,72.2769,72.1387,72.1468,6300.0
2013-04-12 11:25:00,88.77,88.8,88.72,88.78,7800.0,72.1387,72.1631,72.0981,72.1468,7800.0
2013-04-12 11:30:00,88.77,88.8,88.69,88.75,6000.0,72.1387,72.1631,72.0737,72.1225,6000.0
2013-04-12 11:35:00,88.75,88.78,88.57,88.57,6600.0,72.1225,72.1468,71.9762,71.9762,6600.0
2013-04-12 11:40:00,88.54,88.59,88.47,88.52,6900.0,71.9518,71.9924,71.8949,71.9356,6900.0
2013-04-12 11:45:00,88.53,88.72,88.51,88.64,15600.0,71.9437,72.0981,71.9274,72.0331,15600.0
2013-04-12 11:50:00,88.63,88.88,88.62,88.88,11400.0,72.0249,72.2281,72.0168,72.2281,11400.0
2013-04-12 11:55:00,88.85,88.9,88.74,88.82,8200.0,72.2037,72.2444,72.1143,72.1793,8200.0
2013-04-12 12:00:00,88.82,88.85,88.74,88.75,6500.0,72.1793,72.2037,72.1143,72.1225,6500.0
2013-04-12 12:05:00,88.76,88.94,88.75,88.91,12300.0,72.1306,72.2769,72.1225,72.2525,12300.0
2013-04-12 12:10:00,88.91,88.94,88.81,88.84,4300.0,72.2525,72.2769,72.1712,72.1956,4300.0
2013-04-12 12:15:00,88.81,88.86,88.79,88.83,4000.0,72.1712,72.2119,72.155,72.1875,4000.0
2013-04-12 12:20:00,88.83,88.89,88.8,88.85,6700.0,72.1875,72.2362,72.1631,72.2037,6700.0
2013-04-12 12:25:00,88.84,88.88,88.79,88.87,6700.0,72.1956,72.2281,72.155,72.22,6700.0
2013-04-12 12:30:00,88.87,88.9,88.87,88.9,6800.0,72.22,72.2444,72.22,72.2444,6800.0
2013-04-12 12:35:00,88.89,88.9,88.84,88.84,5500.0,72.2362,72.2444,72.1956,72.1956,5500.0
2013-04-12 12:40:00,88.83,88.9,88.77,88.8,5600.0,72.1875,72.2444,72.1387,72.1631,5600.0
2013-04-12 12:45:00,88.8,88.82,88.73,88.78,5900.0,72.1631,72.1793,72.1062,72.1468,5900.0
2013-04-12 12:50:00,88.78,88.89,88.78,88.86,5400.0,72.1468,72.2362,72.1468,72.2119,5400.0
2013-04-12 12:55:00,88.9,88.91,88.85,88.85,11100.0,72.2444,72.2525,72.2037,72.2037,11100.0
2013-04-12 13:00:00,88.84,88.95,88.84,88.91,6800.0,72.1956,72.285,72.1956,72.2525,6800.0
2013-04-12 13:05:00,88.89,89.05,88.87,89.03,4700.0,72.2362,72.3663,72.22,72.35,4700.0
2013-04-12 13:10:00,89.0,89.01,88.9,88.95,13600.0,72.3256,72.3338,72.2444,72.285,13600.0
2013-04-12 13:15:00,88.94,88.97,88.89,88.89,6200.0,72.2769,72.3012,72.2362,72.2362,6200.0
2013-04-12 13:20:00,88.92,88.93,88.85,88.85,2900.0,72.2606,72.2687,72.2037,72.2037,2900.0
2013-04-12 13:25:00,88.88,88.88,88.76,88.86,6400.0,72.2281,72.2281,72.1306,72.2119,6400.0
2013-04-12 13:30:00,88.85,88.88,88.82,88.84,3300.0,72.2037,72.2281,72.1793,72.1956,3300.0
2013-04-12 13:35:00,88.82,88.88,88.74,88.76,6100.0,72.1793,72.2281,72.1143,72.1306,6100.0
2013-04-12 13:40:00,88.76,88.83,88.75,88.83,5100.0,72.1306,72.1875,72.1225,72.1875,5100.0
2013-04-12 13:45:00,88.81,88.87,88.8,88.83,8800.0,72.1712,72.22,72.1631,72.1875,8800.0
2013-04-12 13:50:00,88.84,88.86,88.68,88.71,14200.0,72.1956,72.2119,72.0656,72.09,14200.0
2013-04-12 13:55:00,88.72,88.8,88.68,88.8,7600.0,72.0981,72.1631,72.0656,72.1631,7600.0
2013-04-12 14:00:00,88.77,88.82,88.74,88.76,8000.0,72.1387,72.1793,72.1143,72.1306,8000.0
2013-04-12 14:05:00,88.73,88.79,88.73,88.77,8300.0,72.1062,72.155,72.1062,72.1387,8300.0
2013-04-12 14:10:00,88.76,88.77,88.71,88.75,6500.0,72.1306,72.1387,72.09,72.1225,6500.0
2013-04-12 14:15:00,88.74,88.74,88.66,88.66,9000.0,72.1143,72.1143,72.0493,72.0493,9000.0
2013-04-12 14:20:00,88.68,88.84,88.65,88.83,16500.0,72.0656,72.1956,72.0412,72.1875,16500.0
2013-04-12 14:25:00,88.82,88.9,88.77,88.82,13700.0,72.1793,72.2444,72.1387,72.1793,13700.0
2013-04-12 14:30:00,88.82,88.9,88.8,88.86,13600.0,72.1793,72.2444,72.1631,72.2119,13600.0
2013-04-12 14:35:00,88.88,88.92,88.82,88.9,18300.0,72.2281,72.2606,72.1793,72.2444,18300.0
2013-04-12 14:40:00,88.92,89.08,88.89,89.02,24300.0,72.2606,72.3906,72.2362,72.3419,24300.0
2013-04-12 14:45:00,89.03,89.03,88.86,88.89,19300.0,72.35,72.35,72.2119,72.2362,19300.0
2013-04-12 14:50:00,88.86,88.93,88.85,88.9,14300.0,72.2119,72.2687,72.2037,72.2444,14300.0
2013-04-12 14:55:00,88.94,89.06,88.89,89.05,21100.0,72.2769,72.3744,72.2362,72.3663,21100.0
2013-04-12 15:00:00,89.05,89.13,89.01,89.1,15800.0,72.3663,72.4313,72.3338,72.4069,15800.0
2013-04-12 15:05:00,89.14,89.15,89.06,89.08,17600.0,72.4394,72.4475,72.3744,72.3906,17600.0
2013-04-12 15:10:00,89.08,89.25,89.07,89.18,19100.0,72.3906,72.5288,72.3825,72.4719,19100.0
2013-04-12 15:15:00,89.17,89.23,89.09,89.21,24900.0,72.4638,72.5125,72.3988,72.4963,24900.0
2013-04-12 15:20:00,89.21,89.21,89.07,89.09,17400.0,72.4963,72.4963,72.3825,72.3988,17400.0
2013-04-12 15:25:00,89.09,89.11,88.98,89.09,13200.0,72.3988,72.415,72.3094,72.3988,13200.0
2013-04-12 15:30:00,89.07,89.08,88.98,89.0,15000.0,72.3825,72.3906,72.3094,72.3256,15000.0
2013-04-12 15:35:00,89.0,89.02,88.84,88.93,21800.0,72.3256,72.3419,72.1956,72.2687,21800.0
2013-04-12 15:40:00,88.91,89.08,88.88,89.05,11100.0,72.2525,72.3906,72.2281,72.3663,11100.0
2013-04-12 15:45:00,89.04,89.04,88.92,89.0,17600.0,72.3581,72.3581,72.2606,72.3256,17600.0
2013-04-12 15:50:00,88.99,89.01,88.9,88.91,16400.0,72.3175,72.3338,72.2444,72.2525,16400.0
2013-04-12 15:55:00,88.92,89.05,88.88,89.04,43800.0,72.2606,72.3663,72.2281,72.3581,43800.0
2013-04-15 09:30:00,88.68,88.68,87.7,87.74,27700.0,72.0656,72.0656,71.2692,71.3017,27700.0
2013-04-15 09:35:00,87.74,87.96,87.6,87.6,19200.0,71.3017,71.4805,71.1879,71.1879,19200.0
2013-04-15 09:40:00,87.6,87.62,87.24,87.52,22400.0,71.1879,71.2042,70.8954,71.1229,22400.0
2013-04-15 09:45:00,87.48,87.54,87.17,87.26,32100.0,71.0904,71.1392,70.8385,70.9116,32100.0
2013-04-15 09:50:00,87.26,87.27,87.02,87.12,17600.0,70.9116,70.9197,70.7166,70.7978,17600.0
2013-04-15 09:55:00,87.03,87.13,87.01,87.12,26600.0,70.7247,70.806,70.7085,70.7978,26600.0
2013-04-15 10:00:00,87.08,87.08,86.69,86.72,37600.0,70.7653,70.7653,70.4484,70.4728,37600.0
2013-04-15 10:05:00,86.72,86.73,86.39,86.67,43600.0,70.4728,70.4809,70.2046,70.4322,43600.0
2013-04-15 10:10:00,86.67,86.78,86.59,86.66,40600.0,70.4322,70.5215,70.3671,70.424,40600.0
2013-04-15 10:15:00,86.68,86.78,86.5,86.54,54900.0,70.4403,70.5215,70.294,70.3265,54900.0
2013-04-15 10:20:00,86.53,86.6,86.46,86.49,12800.0,70.3184,70.3753,70.2615,70.2859,12800.0
2013-04-15 10:25:00,86.48,86.66,86.48,86.6,14300.0,70.2778,70.424,70.2778,70.3753,14300.0
2013-04-15 10:30:00,86.58,86.66,86.46,86.64,14200.0,70.359,70.424,70.2615,70.4078,14200.0
2013-04-15 10:35:00,86.66,86.66,86.23,86.28,32200.0,70.424,70.424,70.0746,70.1152,32200.0
2013-04-15 10:40:00,86.28,86.44,86.24,86.4,12100.0,70.1152,70.2452,70.0827,70.2127,12100.0
2013-04-15 10:45:00,86.41,86.46,86.36,86.36,7000.0,70.2209,70.2615,70.1802,70.1802,7000.0
2013-04-15 10:50:00,86.35,86.36,86.19,86.35,26300.0,70.1721,70.1802,70.0421,70.1721,26300.0
2013-04-15 10:55:00,86.35,86.54,86.25,86.54,17200.0,70.1721,70.3265,70.0908,70.3265,17200.0
2013-04-15 11:00:00,86.53,86.53,86.38,86.38,9800.0,70.3184,70.3184,70.1965,70.1965,9800.0
2013-04-15 11:05:00,86.36,86.39,86.25,86.29,15400.0,70.1802,70.2046,70.0908,70.1234,15400.0
2013-04-15 11:10:00,86.29,86.31,86.22,86.3,19600.0,70.1234,70.1396,70.0665,70.1315,19600.0
2013-04-15 11:15:00,86.28,86.3,86.2,86.27,18600.0,70.1152,70.1315,70.0502,70.1071,18600.0
2013-04-15 11:20:00,86.29,86.4,86.28,86.35,5700.0,70.1234,70.2127,70.1152,70.1721,5700.0
2013-04-15 11:25:00,86.34,86.37,86.28,86.37,6500.0,70.164,70.1884,70.1152,70.1884,6500.0
2013-04-15 11:30:00,86.38,86.48,86.37,86.44,13700.0,70.1965,70.2778,70.1884,70.2452,13700.0
2013-04-15 11:35:00,86.41,86.66,86.41,86.66,6000.0,70.2209,70.424,70.2209,70.424,6000.0
2013-04-15 11:40:00,86.66,86.71,86.64,86.65,8400.0,70.424,70.4647,70.4078,70.4159,8400.0
2013-04-15 11:45:00,86.66,86.66,86.41,86.51,15400.0,70.424,70.424,70.2209,70.3021,15400.0
2013-04-15 11:50:00,86.53,86.56,86.36,86.36,14200.0,70.3184,70.3428,70.1802,70.1802,14200.0
2013-04-15 11:55:00,86.39,86.46,86.35,86.38,13600.0,70.2046,70.2615,70.1721,70.1965,13600.0
2013-04-15 12:00:00,86.39,86.39,86.25,86.31,19300.0,70.2046,70.2046,70.0908,70.1396,19300.0
2013-04-15 12:05:00,86.35,86.4,86.33,86.4,10500.0,70.1721,70.2127,70.1559,70.2127,10500.0
2013-04-15 12:10:00,86.4,86.59,86.4,86.59,5100.0,70.2127,70.3671,70.2127,70.3671,5100.0
2013-04-15 12:15:00,86.58,86.63,86.57,86.6,4400.0,70.359,70.3997,70.3509,70.3753,4400.0
2013-04-15 12:20:00,86.59,86.63,86.5,86.52,25800.0,70.3671,70.3997,70.294,70.3103,25800.0
2013-04-15 12:25:00,86.51,86.51,86.42,86.49,14100.0,70.3021,70.3021,70.229,70.2859,14100.0
2013-04-15 12:30:00,86.48,86.5,86.4,86.42,8600.0,70.2778,70.294,70.2127,70.229,8600.0
2013-04-15 12:35:00,86.38,86.43,86.33,86.4,10200.0,70.1965,70.2371,70.1559,70.2127,10200.0
2013-04-15 12:40:00,86.38,86.45,86.37,86.45,7400.0,70.1965,70.2534,70.1884,70.2534,7400.0
2013-04-15 12:45:00,86.43,86.45,86.35,86.42,16100.0,70.2371,70.2534,70.1721,70.229,16100.0
2013-04-15 12:50:00,86.42,86.43,86.27,86.3,40400.0,70.229,70.2371,70.1071,70.1315,40400.0
2013-04-15 12:55:00,86.29,86.44,86.29,86.43,12500.0,70.1234,70.2452,70.1234,70.2371,12500.0
2013-04-15 13:00:00,86.43,86.43,86.35,86.39,6100.0,70.2371,70.2371,70.1721,70.2046,6100.0
2013-04-15 13:05:00,86.38,86.4,86.21,86.39,38900.0,70.1965,70.2127,70.0583,70.2046,38900.0
2013-04-15 13:10:00,86.41,86.41,86.32,86.32,16800.0,70.2209,70.2209,70.1477,70.1477,16800.0
2013-04-15 13:15:00,86.32,86.38,86.2,86.38,30100.0,70.1477,70.1965,70.0502,70.1965,30100.0
2013-04-15 13:20:00,86.38,86.43,86.35,86.41,40600.0,70.1965,70.2371,70.1721,70.2209,40600.0
2013-04-15 13:25:00,86.42,86.48,86.36,86.41,32600.0,70.229,70.2778,70.1802,70.2209,32600.0
2013-04-15 13:30:00,86.42,86.54,86.39,86.51,22700.0,70.229,70.3265,70.2046,70.3021,22700.0
2013-04-15 13:35:00,86.5,86.54,86.45,86.48,13500.0,70.294,70.3265,70.2534,70.2778,13500.0
2013-04-15 13:40:00,86.47,86.47,86.36,86.4,30900.0,70.2696,70.2696,70.1802,70.2127,30900.0
2013-04-15 13:45:00,86.38,86.58,86.37,86.58,18500.0,70.1965,70.359,70.1884,70.359,18500.0
2013-04-15 13:50:00,86.58,86.63,86.55,86.62,27700.0,70.359,70.3997,70.3346,70.3915,27700.0
2013-04-15 13:55:00,86.62,86.63,86.54,86.59,18200.0,70.3915,70.3997,70.3265,70.3671,18200.0
2013-04-15 14:00:00,86.58,86.61,86.42,86.44,40200.0,70.359,70.3834,70.229,70.2452,40200.0
2013-04-15 14:05:00,86.42,86.43,86.37,86.38,11600.0,70.229,70.2371,70.1884,70.1965,11600.0
2013-04-15 14:10:00,86.41,86.42,86.23,86.34,29100.0,70.2209,70.229,70.0746,70.164,29100.0
2013-04-15 14:15:00,86.33,86.33,86.18,86.23,11700.0,70.1559,70.1559,70.034,70.0746,11700.0
2013-04-15 14:20:00,86.24,86.34,86.2,86.3,19800.0,70.0827,70.164,70.0502,70.1315,19800.0
2013-04-15 14:25:00,86.29,86.31,86.22,86.25,7100.0,70.1234,70.1396,70.0665,70.0908,7100.0
2013-04-15 14:30:00,86.27,86.39,86.27,86.35,10200.0,70.1071,70.2046,70.1071,70.1721,10200.0
2013-04-15 14:35:00,86.36,86.51,86.32,86.46,19300.0,70.1802,70.3021,70.1477,70.2615,19300.0
2013-04-15 14:40:00,86.47,86.6,86.42,86.6,10200.0,70.2696,70.3753,70.229,70.3753,10200.0
2013-04-15 14:45:00,86.6,86.85,86.6,86.79,13400.0,70.3753,70.5784,70.3753,70.5297,13400.0
2013-04-15 14:50:00,86.78,86.78,86.63,86.73,17300.0,70.5215,70.5215,70.3997,70.4809,17300.0
2013-04-15 14:55:00,86.72,86.73,86.15,86.23,33500.0,70.4728,70.4809,70.0096,70.0746,33500.0
2013-04-15 15:00:00,86.22,86.53,86.18,86.48,30400.0,70.0665,70.3184,70.034,70.2778,30400.0
2013-04-15 15:05:00,86.45,86.5,86.25,86.3,29700.0,70.2534,70.294,70.0908,70.1315,29700.0
2013-04-15 15:10:00,86.32,86.38,86.15,86.33,22900.0,70.1477,70.1965,70.0096,70.1559,22900.0
2013-04-15 15:15:00,86.35,86.51,86.35,86.42,15000.0,70.1721,70.3021,70.1721,70.229,15000.0
2013-04-15 15:20:00,86.41,86.58,86.35,86.43,27400.0,70.2209,70.359,70.1721,70.2371,27400.0
2013-04-15 15:25:00,86.43,86.45,86.28,86.34,29400.0,70.2371,70.2534,70.1152,70.164,29400.0
2013-04-15 15:30:00,86.34,86.4,86.19,86.19,22200.0,70.164,70.2127,70.0421,70.0421,22200.0
2013-04-15 15:35:00,86.2,86.23,86.02,86.11,36700.0,70.0502,70.0746,69.9039,69.9771,36700.0
2013-04-15 15:40:00,86.11,86.34,86.11,86.3,26800.0,69.9771,70.164,69.9771,70.1315,26800.0
2013-04-15 15:45:00,86.29,86.39,86.2,86.26,37300.0,70.1234,70.2046,70.0502,70.099,37300.0
2013-04-15 15:50:00,86.26,86.42,86.24,86.31,38400.0,70.099,70.229,70.0827,70.1396,38400.0
2013-04-15 15:55:00,86.31,86.32,85.96,85.96,77900.0,70.1396,70.1477,69.8552,69.8552,77900.0
2013-04-16 09:30:00,86.93,87.43,86.83,87.28,26300.0,70.6434,71.0498,70.5622,70.9279,26300.0
2013-04-16 09:35:00,87.37,87.71,87.2,87.71,20200.0,71.001,71.2773,70.8629,71.2773,20200.0
2013-04-16 09:40:00,87.71,87.71,87.27,87.41,16700.0,71.2773,71.2773,70.9197,71.0335,16700.0
2013-04-16 09:45:00,87.35,87.45,87.12,87.43,25100.0,70.9848,71.066,70.7978,71.0498,25100.0
2013-04-16 09:50:00,87.43,87.49,87.0,87.16,21000.0,71.0498,71.0985,70.7003,70.8304,21000.0
2013-04-16 09:55:00,87.17,87.19,86.97,87.04,17500.0,70.8385,70.8547,70.676,70.7328,17500.0
2013-04-16 10:00:00,87.05,87.18,87.0,87.08,10100.0,70.741,70.8466,70.7003,70.7653,10100.0
2013-04-16 10:05:00,87.07,87.3,87.07,87.19,10400.0,70.7572,70.9441,70.7572,70.8547,10400.0
2013-04-16 10:10:00,87.15,87.23,87.0,87.04,24100.0,70.8222,70.8872,70.7003,70.7328,24100.0
2013-04-16 10:15:00,87.0,87.0,86.83,86.85,10100.0,70.7003,70.7003,70.5622,70.5784,10100.0
2013-04-16 10:20:00,86.81,86.93,86.78,86.9,8000.0,70.5459,70.6434,70.5215,70.6191,8000.0
2013-04-16 10:25:00,86.93,86.94,86.69,86.69,29200.0,70.6434,70.6516,70.4484,70.4484,29200.0
2013-04-16 10:30:00,86.7,86.86,86.69,86.71,12100.0,70.4565,70.5866,70.4484,70.4647,12100.0
2013-04-16 10:35:00,86.74,86.78,86.64,86.65,6100.0,70.489,70.5215,70.4078,70.4159,6100.0
2013-04-16 10:40:00,86.65,86.7,86.63,86.66,4300.0,70.4159,70.4565,70.3997,70.424,4300.0
2013-04-16 10:45:00,86.66,86.7,86.54,86.55,12400.0,70.424,70.4565,70.3265,70.3346,12400.0
2013-04-16 10:50:00,86.58,86.61,86.52,86.61,3800.0,70.359,70.3834,70.3103,70.3834,3800.0
2013-04-16 10:55:00,86.6,86.6,86.42,86.53,28700.0,70.3753,70.3753,70.229,70.3184,28700.0
2013-04-16 11:00:00,86.56,86.66,86.56,86.57,6300.0,70.3428,70.424,70.3428,70.3509,6300.0
2013-04-16 11:05:00,86.55,86.65,86.53,86.65,7400.0,70.3346,70.4159,70.3184,70.4159,7400.0
2013-04-16 11:10:00,86.67,86.96,86.67,86.94,24700.0,70.4322,70.6678,70.4322,70.6516,24700.0
2013-04-16 11:15:00,87.0,87.08,86.98,86.99,7800.0,70.7003,70.7653,70.6841,70.6922,7800.0
2013-04-16 11:20:00,86.99,86.99,86.85,86.86,12000.0,70.6922,70.6922,70.5784,70.5866,12000.0
2013-04-16 11:25:00,86.88,86.98,86.83,86.97,29000.0,70.6028,70.6841,70.5622,70.676,29000.0
2013-04-16 11:30:00,86.97,87.11,86.97,87.08,10000.0,70.676,70.7897,70.676,70.7653,10000.0
2013-04-16 11:35:00,87.07,87.09,87.0,87.08,8800.0,70.7572,70.7735,70.7003,70.7653,8800.0
2013-04-16 11:40:00,87.07,87.25,87.02,87.21,13000.0,70.7572,70.9035,70.7166,70.871,13000.0
2013-04-16 11:45:00,87.21,87.33,87.1,87.2,67300.0,70.871,70.9685,70.7816,70.8629,67300.0
2013-04-16 11:50:00,87.18,87.31,87.14,87.31,8300.0,70.8466,70.9523,70.8141,70.9523,8300.0
2013-04-16 11:55:00,87.32,87.33,87.24,87.24,4400.0,70.9604,70.9685,70.8954,70.8954,4400.0
2013-04-16 12:00:00,87.26,87.37,87.23,87.27,21900.0,70.9116,71.001,70.8872,70.9197,21900.0
2013-04-16 12:05:00,87.28,87.36,87.28,87.32,10400.0,70.9279,70.9929,70.9279,70.9604,10400.0
2013-04-16 12:10:00,87.35,87.37,87.23,87.34,21300.0,70.9848,71.001,70.8872,70.9766,21300.0
2013-04-16 12:15:00,87.35,87.38,87.32,87.34,6200.0,70.9848,71.0091,70.9604,70.9766,6200.0
2013-04-16 12:20:00,87.33,87.33,87.24,87.25,6200.0,70.9685,70.9685,70.8954,70.9035,6200.0
2013-04-16 12:25:00,87.25,87.29,87.2,87.24,9000.0,70.9035,70.936,70.8629,70.8954,9000.0
2013-04-16 12:30:00,87.25,87.28,87.22,87.26,13500.0,70.9035,70.9279,70.8791,70.9116,13500.0
2013-04-16 12:35:00,87.27,87.27,87.21,87.21,2100.0,70.9197,70.9197,70.871,70.871,2100.0
2013-04-16 12:40:00,87.21,87.28,87.21,87.25,2500.0,70.871,70.9279,70.871,70.9035,2500.0
2013-04-16 12:45:00,87.26,87.28,87.21,87.21,6400.0,70.9116,70.9279,70.871,70.871,6400.0
2013-04-16 12:50:00,87.22,87.41,87.21,87.37,17600.0,70.8791,71.0335,70.871,71.001,17600.0
2013-04-16 12:55:00,87.43,87.64,87.41,87.61,12900.0,71.0498,71.2204,71.0335,71.196,12900.0
2013-04-16 13:00:00,87.61,87.68,87.6,87.68,7600.0,71.196,71.2529,71.1879,71.2529,7600.0
2013-04-16 13:05:00,87.67,87.73,87.61,87.62,12400.0,71.2448,71.2936,71.196,71.2042,12400.0
2013-04-16 13:10:00,87.59,87.59,87.52,87.53,6800.0,71.1798,71.1798,71.1229,71.131,6800.0
2013-04-16 13:15:00,87.55,87.68,87.55,87.64,6200.0,71.1473,71.2529,71.1473,71.2204,6200.0
2013-04-16 13:20:00,87.64,87.66,87.61,87.66,4800.0,71.2204,71.2367,71.196,71.2367,4800.0
2013-04-16 13:25:00,87.65,87.65,87.57,87.59,15800.0,71.2286,71.2286,71.1635,71.1798,15800.0
2013-04-16 13:30:00,87.59,87.71,87.59,87.6,11900.0,71.1798,71.2773,71.1798,71.1879,11900.0
2013-04-16 13:35:00,87.6,87.64,87.57,87.63,8000.0,71.1879,71.2204,71.1635,71.2123,8000.0
2013-04-16 13:40:00,87.62,87.62,87.51,87.54,6200.0,71.2042,71.2042,71.1148,71.1392,6200.0
2013-04-16 13:45:00,87.53,87.54,87.49,87.51,12600.0,71.131,71.1392,71.0985,71.1148,12600.0
2013-04-16 13:50:00,87.51,87.53,87.49,87.51,3700.0,71.1148,71.131,71.0985,71.1148,3700.0
2013-04-16 13:55:00,87.52,87.54,87.48,87.54,3000.0,71.1229,71.1392,71.0904,71.1392,3000.0
2013-04-16 14:00:00,87.54,87.55,87.51,87.54,5500.0,71.1392,71.1473,71.1148,71.1392,5500.0
2013-04-16 14:05:00,87.54,87.63,87.53,87.63,12000.0,71.1392,71.2123,71.131,71.2123,12000.0
2013-04-16 14:10:00,87.62,87.65,87.58,87.65,8500.0,71.2042,71.2286,71.1717,71.2286,8500.0
2013-04-16 14:15:00,87.64,87.67,87.6,87.67,6500.0,71.2204,71.2448,71.1879,71.2448,6500.0
2013-04-16 14:20:00,87.67,87.76,87.67,87.74,8200.0,71.2448,71.3179,71.2448,71.3017,8200.0
2013-04-16 14:25:00,87.73,87.73,87.62,87.69,11100.0,71.2936,71.2936,71.2042,71.2611,11100.0
2013-04-16 14:30:00,87.69,87.71,87.65,87.7,9000.0,71.2611,71.2773,71.2286,71.2692,9000.0
2013-04-16 14:35:00,87.7,87.7,87.61,87.66,24600.0,71.2692,71.2692,71.196,71.2367,24600.0
2013-04-16 14:40:00,87.65,87.68,87.63,87.65,7300.0,71.2286,71.2529,71.2123,71.2286,7300.0
2013-04-16 14:45:00,87.65,87.82,87.64,87.79,18300.0,71.2286,71.3667,71.2204,71.3423,18300.0
2013-04-16 14:50:00,87.78,87.79,87.72,87.76,6600.0,71.3342,71.3423,71.2854,71.3179,6600.0
2013-04-16 14:55:00,87.76,87.76,87.55,87.56,12500.0,71.3179,71.3179,71.1473,71.1554,12500.0
2013-04-16 15:00:00,87.57,87.69,87.57,87.69,8500.0,71.1635,71.2611,71.1635,71.2611,8500.0
2013-04-16 15:05:00,87.69,87.76,87.65,87.73,17900.0,71.2611,71.3179,71.2286,71.2936,17900.0
2013-04-16 15:10:00,87.72,87.79,87.72,87.76,9500.0,71.2854,71.3423,71.2854,71.3179,9500.0
2013-04-16 15:15:00,87.75,87.91,87.74,87.79,17400.0,71.3098,71.4398,71.3017,71.3423,17400.0
2013-04-16 15:20:00,87.8,87.84,87.72,87.76,18400.0,71.3504,71.383,71.2854,71.3179,18400.0
2013-04-16 15:25:00,87.77,87.85,87.71,87.71,20400.0,71.3261,71.3911,71.2773,71.2773,20400.0
2013-04-16 15:30:00,87.72,87.83,87.71,87.76,16900.0,71.2854,71.3748,71.2773,71.3179,16900.0
2013-04-16 15:35:00,87.75,87.89,87.75,87.82,13200.0,71.3098,71.4236,71.3098,71.3667,13200.0
2013-04-16 15:40:00,87.82,87.96,87.82,87.93,16200.0,71.3667,71.4805,71.3667,71.4561,16200.0
2013-04-16 15:45:00,87.92,88.03,87.91,87.97,33500.0,71.448,71.5374,71.4398,71.4886,33500.0
2013-04-16 15:50:00,88.01,88.02,87.86,88.01,34900.0,71.5211,71.5292,71.3992,71.5211,34900.0
2013-04-16 15:55:00,88.01,88.12,87.97,88.04,52500.0,71.5211,71.6105,71.4886,71.5455,52500.0
2013-04-17 09:30:00,87.08,87.12,86.66,86.84,12300.0,70.7653,70.7978,70.424,70.5703,12300.0
2013-04-17 09:35:00,86.76,86.89,86.11,86.21,11400.0,70.5053,70.6109,69.9771,70.0583,11400.0
2013-04-17 09:40:00,86.15,86.4,85.96,86.39,14400.0,70.0096,70.2127,69.8552,70.2046,14400.0
2013-04-17 09:45:00,86.34,87.12,86.34,87.03,23400.0,70.164,70.7978,70.164,70.7247,23400.0
2013-04-17 09:50:00,86.94,87.17,86.9,87.16,34800.0,70.6516,70.8385,70.6191,70.8304,34800.0
2013-04-17 09:55:00,87.16,87.52,87.13,87.27,27800.0,70.8304,71.1229,70.806,70.9197,27800.0
2013-04-17 10:00:00,87.24,87.35,87.03,87.1,30800.0,70.8954,70.9848,70.7247,70.7816,30800.0
2013-04-17 10:05:00,87.11,87.24,87.01,87.07,47500.0,70.7897,70.8954,70.7085,70.7572,47500.0
2013-04-17 10:10:00,87.13,87.27,86.97,86.97,22700.0,70.806,70.9197,70.676,70.676,22700.0
2013-04-17 10:15:00,86.93,87.18,86.93,86.97,13700.0,70.6434,70.8466,70.6434,70.676,13700.0
2013-04-17 10:20:00,86.95,86.98,86.79,86.93,17700.0,70.6597,70.6841,70.5297,70.6434,17700.0
2013-04-17 10:25:00,86.94,87.21,86.91,87.17,15500.0,70.6516,70.871,70.6272,70.8385,15500.0
2013-04-17 10:30:00,87.15,87.17,87.08,87.11,15800.0,70.8222,70.8385,70.7653,70.7897,15800.0
2013-04-17 10:35:00,87.11,87.15,87.06,87.1,7200.0,70.7897,70.8222,70.7491,70.7816,7200.0
2013-04-17 10:40:00,87.06,87.15,86.89,86.89,9800.0,70.7491,70.8222,70.6109,70.6109,9800.0
2013-04-17 10:45:00,86.88,87.03,86.87,86.95,14100.0,70.6028,70.7247,70.5947,70.6597,14100.0
2013-04-17 10:50:00,86.98,87.07,86.93,87.07,15700.0,70.6841,70.7572,70.6434,70.7572,15700.0
2013-04-17 10:55:00,87.07,87.07,86.68,86.68,17400.0,70.7572,70.7572,70.4403,70.4403,17400.0
2013-04-17 11:00:00,86.69,86.8,86.64,86.78,12900.0,70.4484,70.5378,70.4078,70.5215,12900.0
2013-04-17 11:05:00,86.81,86.82,86.59,86.73,15800.0,70.5459,70.5541,70.3671,70.4809,15800.0
2013-04-17 11:10:00,86.75,86.88,86.75,86.78,14300.0,70.4972,70.6028,70.4972,70.5215,14300.0
2013-04-17 11:15:00,86.78,86.79,86.65,86.78,10200.0,70.5215,70.5297,70.4159,70.5215,10200.0
2013-04-17 11:20:00,86.82,87.24,86.82,87.12,12300.0,70.5541,70.8954,70.5541,70.7978,12300.0
2013-04-17 11:25:00,87.11,87.23,87.06,87.14,15700.0,70.7897,70.8872,70.7491,70.8141,15700.0
2013-04-17 11:30:00,87.09,87.17,86.99,87.01,18200.0,70.7735,70.8385,70.6922,70.7085,18200.0
2013-04-17 11:35:00,86.99,87.39,86.99,87.28,19500.0,70.6922,71.0173,70.6922,70.9279,19500.0
2013-04-17 11:40:00,87.29,87.3,87.17,87.17,9500.0,70.936,70.9441,70.8385,70.8385,9500.0
2013-04-17 11:45:00,87.14,87.14,87.0,87.02,8100.0,70.8141,70.8141,70.7003,70.7166,8100.0
2013-04-17 11:50:00,87.01,87.24,87.01,87.2,13700.0,70.7085,70.8954,70.7085,70.8629,13700.0
2013-04-17 11:55:00,87.23,87.24,87.08,87.12,2700.0,70.8872,70.8954,70.7653,70.7978,2700.0
2013-04-17 12:00:00,87.13,87.27,87.12,87.13,9800.0,70.806,70.9197,70.7978,70.806,9800.0
2013-04-17 12:05:00,87.11,87.14,87.0,87.03,7700.0,70.7897,70.8141,70.7003,70.7247,7700.0
2013-04-17 12:10:00,87.03,87.09,87.0,87.06,14300.0,70.7247,70.7735,70.7003,70.7491,14300.0
2013-04-17 12:15:00,87.05,87.12,86.95,87.06,15400.0,70.741,70.7978,70.6597,70.7491,15400.0
2013-04-17 12:20:00,87.05,87.07,86.86,87.06,10100.0,70.741,70.7572,70.5866,70.7491,10100.0
2013-04-17 12:25:00,87.02,87.02,86.76,86.8,8400.0,70.7166,70.7166,70.5053,70.5378,8400.0
2013-04-17 12:30:00,86.82,86.94,86.81,86.9,11000.0,70.5541,70.6516,70.5459,70.6191,11000.0
2013-04-17 12:35:00,86.91,86.99,86.89,86.99,15100.0,70.6272,70.6922,70.6109,70.6922,15100.0
2013-04-17 12:40:00,87.01,87.01,86.81,86.91,5500.0,70.7085,70.7085,70.5459,70.6272,5500.0
2013-04-17 12:45:00,86.91,86.96,86.8,86.84,13100.0,70.6272,70.6678,70.5378,70.5703,13100.0
2013-04-17 12:50:00,86.83,86.97,86.7,86.9,18100.0,70.5622,70.676,70.4565,70.6191,18100.0
2013-04-17 12:55:00,86.9,87.12,86.9,87.08,9400.0,70.6191,70.7978,70.6191,70.7653,9400.0
2013-04-17 13:00:00,87.07,87.22,87.04,87.19,12900.0,70.7572,70.8791,70.7328,70.8547,12900.0
2013-04-17 13:05:00,87.19,87.27,87.09,87.24,22500.0,70.8547,70.9197,70.7735,70.8954,22500.0
2013-04-17 13:10:00,87.24,87.24,87.09,87.15,11500.0,70.8954,70.8954,70.7735,70.8222,11500.0
2013-04-17 13:15:00,87.16,87.31,87.16,87.17,10400.0,70.8304,70.9523,70.8304,70.8385,10400.0
2013-04-17 13:20:00,87.17,87.22,87.12,87.22,7800.0,70.8385,70.8791,70.7978,70.8791,7800.0
2013-04-17 13:25:00,87.23,87.27,87.14,87.19,8400.0,70.8872,70.9197,70.8141,70.8547,8400.0
2013-04-17 13:30:00,87.17,87.25,87.14,87.23,13500.0,70.8385,70.9035,70.8141,70.8872,13500.0
2013-04-17 13:35:00,87.27,87.57,87.23,87.56,9200.0,70.9197,71.1635,70.8872,71.1554,9200.0
2013-04-17 13:40:00,87.57,87.75,87.57,87.73,16400.0,71.1635,71.3098,71.1635,71.2936,16400.0
2013-04-17 13:45:00,87.77,87.77,87.62,87.67,13600.0,71.3261,71.3261,71.2042,71.2448,13600.0
2013-04-17 13:50:00,87.67,87.73,87.67,87.7,24200.0,71.2448,71.2936,71.2448,71.2692,24200.0
2013-04-17 13:55:00,87.69,87.69,87.49,87.57,6100.0,71.2611,71.2611,71.0985,71.1635,6100.0
2013-04-17 14:00:00,87.6,87.66,87.5,87.54,14300.0,71.1879,71.2367,71.1067,71.1392,14300.0
2013-04-17 14:05:00,87.51,87.66,87.5,87.63,12700.0,71.1148,71.2367,71.1067,71.2123,12700.0
2013-04-17 14:10:00,87.63,87.73,87.62,87.63,15100.0,71.2123,71.2936,71.2042,71.2123,15100.0
2013-04-17 14:15:00,87.61,87.63,87.52,87.62,16500.0,71.196,71.2123,71.1229,71.2042,16500.0
2013-04-17 14:20:00,87.61,87.86,87.61,87.86,16900.0,71.196,71.3992,71.196,71.3992,16900.0
2013-04-17 14:25:00,87.86,88.06,87.78,87.95,36600.0,71.3992,71.5617,71.3342,71.4723,36600.0
2013-04-17 14:30:00,87.93,87.99,87.9,87.97,36200.0,71.4561,71.5049,71.4317,71.4886,36200.0
2013-04-17 14:35:00,87.95,87.95,87.77,87.82,23100.0,71.4723,71.4723,71.3261,71.3667,23100.0
2013-04-17 14:40:00,87.78,87.79,87.64,87.76,97000.0,71.3342,71.3423,71.2204,71.3179,97000.0
2013-04-17 14:45:00,87.74,87.87,87.63,87.65,21400.0,71.3017,71.4073,71.2123,71.2286,21400.0
2013-04-17 14:50:00,87.66,87.67,87.54,87.6,19500.0,71.2367,71.2448,71.1392,71.1879,19500.0
2013-04-17 14:55:00,87.6,87.67,87.58,87.62,19000.0,71.1879,71.2448,71.1717,71.2042,19000.0
2013-04-17 15:00:00,87.59,87.64,87.52,87.59,20400.0,71.1798,71.2204,71.1229,71.1798,20400.0
2013-04-17 15:05:00,87.58,87.65,87.5,87.6,20400.0,71.1717,71.2286,71.1067,71.1879,20400.0
2013-04-17 15:10:00,87.58,87.69,87.49,87.66,17100.0,71.1717,71.2611,71.0985,71.2367,17100.0
2013-04-17 15:15:00,87.67,87.88,87.67,87.8,21200.0,71.2448,71.4155,71.2448,71.3504,21200.0
2013-04-17 15:20:00,87.79,87.8,87.7,87.79,22600.0,71.3423,71.3504,71.2692,71.3423,22600.0
2013-04-17 15:25:00,87.83,87.95,87.8,87.86,25300.0,71.3748,71.4723,71.3504,71.3992,25300.0
2013-04-17 15:30:00,87.88,87.88,87.68,87.7,22100.0,71.4155,71.4155,71.2529,71.2692,22100.0
2013-04-17 15:35:00,87.69,87.85,87.67,87.74,29100.0,71.2611,71.3911,71.2448,71.3017,29100.0
2013-04-17 15:40:00,87.74,87.84,87.7,87.8,20900.0,71.3017,71.383,71.2692,71.3504,20900.0
2013-04-17 15:45:00,87.8,87.92,87.74,87.92,36700.0,71.3504,71.448,71.3017,71.448,36700.0
2013-04-17 15:50:00,87.92,87.92,87.8,87.83,39400.0,71.448,71.448,71.3504,71.3748,39400.0
2013-04-17 15:55:00,87.83,87.96,87.76,87.76,70400.0,71.3748,71.4805,71.3179,71.3179,70400.0
2013-04-18 09:30:00,87.8,88.04,87.67,87.7,14900.0,71.3504,71.5455,71.2448,71.2692,14900.0
2013-04-18 09:35:00,87.73,87.84,86.65,86.86,28700.0,71.2936,71.383,70.4159,70.5866,28700.0
2013-04-18 09:40:00,86.95,87.48,86.92,87.37,11100.0,70.6597,71.0904,70.6353,71.001,11100.0
2013-04-18 09:45:00,87.36,87.61,87.13,87.31,12700.0,70.9929,71.196,70.806,70.9523,12700.0
2013-04-18 09:50:00,87.31,87.42,87.22,87.37,7300.0,70.9523,71.0416,70.8791,71.001,7300.0
2013-04-18 09:55:00,87.36,87.36,87.04,87.19,4100.0,70.9929,70.9929,70.7328,70.8547,4100.0
2013-04-18 10:00:00,87.19,87.19,86.7,86.73,11500.0,70.8547,70.8547,70.4565,70.4809,11500.0
2013-04-18 10:05:00,86.73,87.0,86.66,86.73,15700.0,70.4809,70.7003,70.424,70.4809,15700.0
2013-04-18 10:10:00,86.74,87.17,86.74,87.12,26300.0,70.489,70.8385,70.489,70.7978,26300.0
2013-04-18 10:15:00,87.11,87.12,86.76,86.86,8200.0,70.7897,70.7978,70.5053,70.5866,8200.0
2013-04-18 10:20:00,86.88,86.99,86.8,86.84,7900.0,70.6028,70.6922,70.5378,70.5703,7900.0
2013-04-18 10:25:00,86.84,87.06,86.65,87.04,10600.0,70.5703,70.7491,70.4159,70.7328,10600.0
2013-04-18 10:30:00,87.05,87.36,87.04,87.23,10400.0,70.741,70.9929,70.7328,70.8872,10400.0
2013-04-18 10:35:00,87.24,87.25,87.06,87.1,6800.0,70.8954,70.9035,70.7491,70.7816,6800.0
2013-04-18 10:40:00,87.08,87.28,87.02,87.23,5300.0,70.7653,70.9279,70.7166,70.8872,5300.0
2013-04-18 10:45:00,87.26,87.46,87.22,87.38,9100.0,70.9116,71.0741,70.8791,71.0091,9100.0
2013-04-18 10:50:00,87.41,87.66,87.37,87.66,5700.0,71.0335,71.2367,71.001,71.2367,5700.0
2013-04-18 10:55:00,87.62,87.69,87.37,87.39,7800.0,71.2042,71.2611,71.001,71.0173,7800.0
2013-04-18 11:00:00,87.39,87.43,87.18,87.19,7500.0,71.0173,71.0498,70.8466,70.8547,7500.0
2013-04-18 11:05:00,87.17,87.2,87.1,87.17,8300.0,70.8385,70.8629,70.7816,70.8385,8300.0
2013-04-18 11:10:00,87.18,87.26,87.14,87.24,10200.0,70.8466,70.9116,70.8141,70.8954,10200.0
2013-04-18 11:15:00,87.27,87.38,87.21,87.22,7800.0,70.9197,71.0091,70.871,70.8791,7800.0
2013-04-18 11:20:00,87.24,87.33,87.09,87.14,6300.0,70.8954,70.9685,70.7735,70.8141,6300.0
2013-04-18 11:25:00,87.13,87.26,86.89,86.89,6100.0,70.806,70.9116,70.6109,70.6109,6100.0
2013-04-18 11:30:00,86.89,87.02,86.83,86.83,7600.0,70.6109,70.7166,70.5622,70.5622,7600.0
2013-04-18 11:35:00,86.85,86.93,86.81,86.84,5000.0,70.5784,70.6434,70.5459,70.5703,5000.0
2013-04-18 11:40:00,86.85,86.88,86.66,86.67,13100.0,70.5784,70.6028,70.424,70.4322,13100.0
2013-04-18 11:45:00,86.69,86.72,86.51,86.62,14200.0,70.4484,70.4728,70.3021,70.3915,14200.0
2013-04-18 11:50:00,86.64,86.68,86.45,86.61,8500.0,70.4078,70.4403,70.2534,70.3834,8500.0
2013-04-18 11:55:00,86.63,86.72,86.61,86.69,6600.0,70.3997,70.4728,70.3834,70.4484,6600.0
2013-04-18 12:00:00,86.69,86.8,86.57,86.57,5700.0,70.4484,70.5378,70.3509,70.3509,5700.0
2013-04-18 12:05:00,86.61,86.77,86.61,86.71,4500.0,70.3834,70.5134,70.3834,70.4647,4500.0
2013-04-18 12:10:00,86.71,86.81,86.71,86.79,4700.0,70.4647,70.5459,70.4647,70.5297,4700.0
2013-04-18 12:15:00,86.76,86.79,86.66,86.69,5000.0,70.5053,70.5297,70.424,70.4484,5000.0
2013-04-18 12:20:00,86.67,86.8,86.58,86.73,7100.0,70.4322,70.5378,70.359,70.4809,7100.0
2013-04-18 12:25:00,86.75,86.86,86.74,86.75,6800.0,70.4972,70.5866,70.489,70.4972,6800.0
2013-04-18 12:30:00,86.71,86.85,86.65,86.79,4600.0,70.4647,70.5784,70.4159,70.5297,4600.0
2013-04-18 12:35:00,86.79,86.79,86.6,86.62,4600.0,70.5297,70.5297,70.3753,70.3915,4600.0
2013-04-18 12:40:00,86.64,86.81,86.62,86.7,4800.0,70.4078,70.5459,70.3915,70.4565,4800.0
2013-04-18 12:45:00,86.69,86.81,86.69,86.81,10700.0,70.4484,70.5459,70.4484,70.5459,10700.0
2013-04-18 12:50:00,86.8,86.83,86.79,86.83,3000.0,70.5378,70.5622,70.5297,70.5622,3000.0
2013-04-18 12:55:00,86.83,86.88,86.76,86.79,4000.0,70.5622,70.6028,70.5053,70.5297,4000.0
2013-04-18 13:00:00,86.8,86.8,86.66,86.78,11700.0,70.5378,70.5378,70.424,70.5215,11700.0
2013-04-18 13:05:00,86.79,86.81,86.61,86.64,18700.0,70.5297,70.5459,70.3834,70.4078,18700.0
2013-04-18 13:10:00,86.64,86.68,86.53,86.53,11400.0,70.4078,70.4403,70.3184,70.3184,11400.0
2013-04-18 13:15:00,86.5,86.52,86.42,86.42,12400.0,70.294,70.3103,70.229,70.229,12400.0
2013-04-18 13:20:00,86.38,86.44,86.3,86.35,11400.0,70.1965,70.2452,70.1315,70.1721,11400.0
2013-04-18 13:25:00,86.32,86.42,86.31,86.42,7500.0,70.1477,70.229,70.1396,70.229,7500.0
2013-04-18 13:30:00,86.41,86.41,86.33,86.33,4500.0,70.2209,70.2209,70.1559,70.1559,4500.0
2013-04-18 13:35:00,86.33,86.33,86.27,86.3,8800.0,70.1559,70.1559,70.1071,70.1315,8800.0
2013-04-18 13:40:00,86.3,86.34,86.22,86.3,7400.0,70.1315,70.164,70.0665,70.1315,7400.0
2013-04-18 13:45:00,86.29,86.29,86.1,86.13,7300.0,70.1234,70.1234,69.9689,69.9933,7300.0
2013-04-18 13:50:00,86.1,86.19,86.08,86.19,9700.0,69.9689,70.0421,69.9527,70.0421,9700.0
2013-04-18 13:55:00,86.2,86.26,86.12,86.15,5900.0,70.0502,70.099,69.9852,70.0096,5900.0
2013-04-18 14:00:00,86.18,86.18,86.06,86.09,3400.0,70.034,70.034,69.9364,69.9608,3400.0
2013-04-18 14:05:00,86.13,86.16,86.06,86.06,3800.0,69.9933,70.0177,69.9364,69.9364,3800.0
2013-04-18 14:10:00,86.04,86.07,85.96,86.0,4500.0,69.9202,69.9446,69.8552,69.8877,4500.0
2013-04-18 14:15:00,86.02,86.02,85.89,85.97,9100.0,69.9039,69.9039,69.7983,69.8633,9100.0
2013-04-18 14:20:00,85.94,86.03,85.85,85.92,4800.0,69.8389,69.9121,69.7658,69.8227,4800.0
2013-04-18 14:25:00,85.96,86.08,85.91,86.03,6700.0,69.8552,69.9527,69.8145,69.9121,6700.0
2013-04-18 14:30:00,86.03,86.04,85.9,85.91,7000.0,69.9121,69.9202,69.8064,69.8145,7000.0
2013-04-18 14:35:00,85.94,86.05,85.94,85.98,15400.0,69.8389,69.9283,69.8389,69.8714,15400.0
2013-04-18 14:40:00,85.94,85.97,85.82,85.86,11800.0,69.8389,69.8633,69.7414,69.7739,11800.0
2013-04-18 14:45:00,85.82,85.9,85.78,85.82,9100.0,69.7414,69.8064,69.7089,69.7414,9100.0
2013-04-18 14:50:00,85.77,85.91,85.73,85.79,13500.0,69.7008,69.8145,69.6683,69.717,13500.0
2013-04-18 14:55:00,85.79,85.79,85.59,85.73,13500.0,69.717,69.717,69.5545,69.6683,13500.0
2013-04-18 15:00:00,85.74,85.76,85.6,85.65,9900.0,69.6764,69.6926,69.5626,69.6033,9900.0
2013-04-18 15:05:00,85.64,85.77,85.64,85.71,10100.0,69.5951,69.7008,69.5951,69.652,10100.0
2013-04-18 15:10:00,85.72,85.87,85.71,85.87,9100.0,69.6601,69.782,69.652,69.782,9100.0
2013-04-18 15:15:00,85.83,85.85,85.76,85.78,8700.0,69.7495,69.7658,69.6926,69.7089,8700.0
2013-04-18 15:20:00,85.79,85.79,85.67,85.73,7500.0,69.717,69.717,69.6195,69.6683,7500.0
2013-04-18 15:25:00,85.75,85.84,85.7,85.8,8700.0,69.6845,69.7577,69.6439,69.7252,8700.0
2013-04-18 15:30:00,85.8,85.98,85.76,85.87,21700.0,69.7252,69.8714,69.6926,69.782,21700.0
2013-04-18 15:35:00,85.88,85.95,85.78,85.87,12500.0,69.7902,69.8471,69.7089,69.782,12500.0
2013-04-18 15:40:00,85.86,86.03,85.84,86.03,10900.0,69.7739,69.9121,69.7577,69.9121,10900.0
2013-04-18 15:45:00,86.03,86.09,85.9,85.94,25600.0,69.9121,69.9608,69.8064,69.8389,25600.0
2013-04-18 15:50:00,85.95,86.06,85.9,85.91,20800.0,69.8471,69.9364,69.8064,69.8145,20800.0
2013-04-18 15:55:00,85.94,85.97,85.79,85.93,47100.0,69.8389,69.8633,69.717,69.8308,47100.0
2013-04-19 09:30:00,86.41,86.52,86.07,86.34,85300.0,70.2209,70.3103,69.9446,70.164,85300.0
2013-04-19 09:35:00,86.4,86.4,86.08,86.27,8300.0,70.2127,70.2127,69.9527,70.1071,8300.0
2013-04-19 09:40:00,86.19,86.25,85.95,86.04,5700.0,70.0421,70.0908,69.8471,69.9202,5700.0
2013-04-19 09:45:00,86.0,86.0,85.57,85.64,14700.0,69.8877,69.8877,69.5382,69.5951,14700.0
2013-04-19 09:50:00,85.69,85.84,85.63,85.66,22400.0,69.6358,69.7577,69.587,69.6114,22400.0
2013-04-19 09:55:00,85.63,85.82,85.53,85.79,5300.0,69.587,69.7414,69.5057,69.717,5300.0
2013-04-19 10:00:00,85.86,86.15,85.81,86.15,8200.0,69.7739,70.0096,69.7333,70.0096,8200.0
2013-04-19 10:05:00,86.18,86.29,86.17,86.29,6100.0,70.034,70.1234,70.0258,70.1234,6100.0
2013-04-19 10:10:00,86.3,86.33,86.13,86.18,97900.0,70.1315,70.1559,69.9933,70.034,97900.0
2013-04-19 10:15:00,86.2,86.23,85.97,86.01,20000.0,70.0502,70.0746,69.8633,69.8958,20000.0
2013-04-19 10:20:00,86.03,86.06,85.89,85.9,5500.0,69.9121,69.9364,69.7983,69.8064,5500.0
2013-04-19 10:25:00,85.87,85.9,85.68,85.78,9100.0,69.782,69.8064,69.6276,69.7089,9100.0
2013-04-19 10:30:00,85.8,85.93,85.79,85.93,4700.0,69.7252,69.8308,69.717,69.8308,4700.0
2013-04-19 10:35:00,85.95,85.95,85.86,85.88,3500.0,69.8471,69.8471,69.7739,69.7902,3500.0
2013-04-19 10:40:00,85.91,86.02,85.83,85.98,9200.0,69.8145,69.9039,69.7495,69.8714,9200.0
2013-04-19 10:45:00,85.98,86.0,85.81,85.89,9100.0,69.8714,69.8877,69.7333,69.7983,9100.0
2013-04-19 10:50:00,85.88,85.92,85.71,85.92,10100.0,69.7902,69.8227,69.652,69.8227,10100.0
2013-04-19 10:55:00,85.93,86.1,85.92,86.1,7800.0,69.8308,69.9689,69.8227,69.9689,7800.0
2013-04-19 11:00:00,86.1,86.11,86.0,86.0,22500.0,69.9689,69.9771,69.8877,69.8877,22500.0
2013-04-19 11:05:00,86.03,86.16,85.94,86.09,55700.0,69.9121,70.0177,69.8389,69.9608,55700.0
2013-04-19 11:10:00,86.1,86.14,86.0,86.06,18600.0,69.9689,70.0015,69.8877,69.9364,18600.0
2013-04-19 11:15:00,86.04,86.1,86.03,86.06,38500.0,69.9202,69.9689,69.9121,69.9364,38500.0
2013-04-19 11:20:00,86.09,86.12,86.04,86.07,11600.0,69.9608,69.9852,69.9202,69.9446,11600.0
2013-04-19 11:25:00,86.05,86.09,85.98,86.04,8300.0,69.9283,69.9608,69.8714,69.9202,8300.0
2013-04-19 11:30:00,86.05,86.14,86.02,86.04,14200.0,69.9283,70.0015,69.9039,69.9202,14200.0
2013-04-19 11:35:00,86.05,86.13,85.99,86.13,34500.0,69.9283,69.9933,69.8796,69.9933,34500.0
2013-04-19 11:40:00,86.12,86.12,86.04,86.11,6000.0,69.9852,69.9852,69.9202,69.9771,6000.0
2013-04-19 11:45:00,86.12,86.12,85.97,86.01,9300.0,69.9852,69.9852,69.8633,69.8958,9300.0
2013-04-19 11:50:00,85.97,86.02,85.97,86.01,7400.0,69.8633,69.9039,69.8633,69.8958,7400.0
2013-04-19 11:55:00,86.0,86.03,85.85,85.85,15700.0,69.8877,69.9121,69.7658,69.7658,15700.0
2013-04-19 12:00:00,85.85,85.87,85.77,85.8,35900.0,69.7658,69.782,69.7008,69.7252,35900.0
2013-04-19 12:05:00,85.8,85.8,85.54,85.54,15400.0,69.7252,69.7252,69.5139,69.5139,15400.0
2013-04-19 12:10:00,85.54,85.59,85.5,85.55,28900.0,69.5139,69.5545,69.4814,69.522,28900.0
2013-04-19 12:15:00,85.55,85.55,85.49,85.51,4000.0,69.522,69.522,69.4732,69.4895,4000.0
2013-04-19 12:20:00,85.49,85.5,85.24,85.46,46500.0,69.4732,69.4814,69.2701,69.4489,46500.0
2013-04-19 12:25:00,85.48,85.52,85.46,85.49,8700.0,69.4651,69.4976,69.4489,69.4732,8700.0
2013-04-19 12:30:00,85.48,85.5,85.35,85.45,19500.0,69.4651,69.4814,69.3595,69.4407,19500.0
2013-04-19 12:35:00,85.46,85.46,85.24,85.32,15900.0,69.4489,69.4489,69.2701,69.3351,15900.0
2013-04-19 12:40:00,85.3,85.34,85.27,85.3,7000.0,69.3188,69.3513,69.2945,69.3188,7000.0
2013-04-19 12:45:00,85.3,85.31,85.13,85.13,20000.0,69.3188,69.327,69.1807,69.1807,20000.0
2013-04-19 12:50:00,85.15,85.25,85.13,85.23,3500.0,69.1969,69.2782,69.1807,69.2619,3500.0
2013-04-19 12:55:00,85.25,85.29,85.23,85.26,6600.0,69.2782,69.3107,69.2619,69.2863,6600.0
2013-04-19 13:00:00,85.3,85.37,85.3,85.32,7700.0,69.3188,69.3757,69.3188,69.3351,7700.0
2013-04-19 13:05:00,85.32,85.33,85.29,85.33,7900.0,69.3351,69.3432,69.3107,69.3432,7900.0
2013-04-19 13:10:00,85.35,85.43,85.34,85.43,6600.0,69.3595,69.4245,69.3513,69.4245,6600.0
2013-04-19 13:15:00,85.43,85.45,85.38,85.45,4200.0,69.4245,69.4407,69.3838,69.4407,4200.0
2013-04-19 13:20:00,85.45,85.62,85.43,85.62,6700.0,69.4407,69.5789,69.4245,69.5789,6700.0
2013-04-19 13:25:00,85.62,85.77,85.59,85.77,9300.0,69.5789,69.7008,69.5545,69.7008,9300.0
2013-04-19 13:30:00,85.78,85.79,85.67,85.68,10500.0,69.7089,69.717,69.6195,69.6276,10500.0
2013-04-19 13:35:00,85.69,85.79,85.69,85.76,4700.0,69.6358,69.717,69.6358,69.6926,4700.0
2013-04-19 13:40:00,85.76,85.87,85.76,85.85,7500.0,69.6926,69.782,69.6926,69.7658,7500.0
2013-04-19 13:45:00,85.87,85.88,85.78,85.78,5400.0,69.782,69.7902,69.7089,69.7089,5400.0
2013-04-19 13:50:00,85.8,85.83,85.77,85.79,12600.0,69.7252,69.7495,69.7008,69.717,12600.0
2013-04-19 13:55:00,85.78,85.82,85.7,85.72,19300.0,69.7089,69.7414,69.6439,69.6601,19300.0
2013-04-19 14:00:00,85.73,85.75,85.68,85.68,6400.0,69.6683,69.6845,69.6276,69.6276,6400.0
2013-04-19 14:05:00,85.68,85.74,85.65,85.67,14800.0,69.6276,69.6764,69.6033,69.6195,14800.0
2013-04-19 14:10:00,85.66,85.74,85.59,85.61,77000.0,69.6114,69.6764,69.5545,69.5708,77000.0
2013-04-19 14:15:00,85.61,85.65,85.54,85.55,25000.0,69.5708,69.6033,69.5139,69.522,25000.0
2013-04-19 14:20:00,85.54,85.61,85.51,85.52,5800.0,69.5139,69.5708,69.4895,69.4976,5800.0
2013-04-19 14:25:00,85.52,85.55,85.5,85.53,4800.0,69.4976,69.522,69.4814,69.5057,4800.0
2013-04-19 14:30:00,85.52,85.57,85.51,85.55,4600.0,69.4976,69.5382,69.4895,69.522,4600.0
2013-04-19 14:35:00,85.58,85.6,85.48,85.49,8200.0,69.5464,69.5626,69.4651,69.4732,8200.0
2013-04-19 14:40:00,85.5,85.54,85.43,85.49,9200.0,69.4814,69.5139,69.4245,69.4732,9200.0
2013-04-19 14:45:00,85.47,85.5,85.44,85.46,5300.0,69.457,69.4814,69.4326,69.4489,5300.0
2013-04-19 14:50:00,85.47,85.6,85.47,85.6,7400.0,69.457,69.5626,69.457,69.5626,7400.0
2013-04-19 14:55:00,85.58,85.62,85.57,85.58,7600.0,69.5464,69.5789,69.5382,69.5464,7600.0
2013-04-19 15:00:00,85.58,85.63,85.54,85.57,6500.0,69.5464,69.587,69.5139,69.5382,6500.0
2013-04-19 15:05:00,85.57,85.74,85.57,85.67,9400.0,69.5382,69.6764,69.5382,69.6195,9400.0
2013-04-19 15:10:00,85.66,85.72,85.65,85.68,9000.0,69.6114,69.6601,69.6033,69.6276,9000.0
2013-04-19 15:15:00,85.66,85.67,85.61,85.63,9500.0,69.6114,69.6195,69.5708,69.587,9500.0
2013-04-19 15:20:00,85.64,85.73,85.6,85.66,14900.0,69.5951,69.6683,69.5626,69.6114,14900.0
2013-04-19 15:25:00,85.67,85.73,85.64,85.67,10400.0,69.6195,69.6683,69.5951,69.6195,10400.0
2013-04-19 15:30:00,85.66,85.7,85.63,85.63,10700.0,69.6114,69.6439,69.587,69.587,10700.0
2013-04-19 15:35:00,85.63,85.78,85.63,85.67,12300.0,69.587,69.7089,69.587,69.6195,12300.0
2013-04-19 15:40:00,85.68,85.8,85.68,85.78,19900.0,69.6276,69.7252,69.6276,69.7089,19900.0
2013-04-19 15:45:00,85.76,85.77,85.6,85.6,66800.0,69.6926,69.7008,69.5626,69.5626,66800.0
2013-04-19 15:50:00,85.6,85.62,85.55,85.55,84200.0,69.5626,69.5789,69.522,69.522,84200.0
2013-04-19 15:55:00,85.55,85.62,85.5,85.56,86800.0,69.522,69.5789,69.4814,69.5301,86800.0
2013-04-22 09:30:00,86.08,86.08,85.61,85.9,37200.0,69.9527,69.9527,69.5708,69.8064,37200.0
2013-04-22 09:35:00,85.91,85.92,84.82,84.82,35100.0,69.8145,69.8227,68.9288,68.9288,35100.0
2013-04-22 09:40:00,84.82,84.97,84.5,84.93,48400.0,68.9288,69.0507,68.6687,69.0182,48400.0
2013-04-22 09:45:00,84.93,84.93,84.58,84.59,15600.0,69.0182,69.0182,68.7337,68.7419,15600.0
2013-04-22 09:50:00,84.59,84.94,84.5,84.94,30000.0,68.7419,69.0263,68.6687,69.0263,30000.0
2013-04-22 09:55:00,84.86,85.09,84.83,85.06,11200.0,68.9613,69.1482,68.9369,69.1238,11200.0
2013-04-22 10:00:00,85.02,85.05,84.81,85.03,21800.0,69.0913,69.1157,68.9206,69.0994,21800.0
2013-04-22 10:05:00,85.04,85.1,84.88,84.88,22200.0,69.1075,69.1563,68.9775,68.9775,22200.0
2013-04-22 10:10:00,84.88,85.04,84.79,85.0,70300.0,68.9775,69.1075,68.9044,69.075,70300.0
2013-04-22 10:15:00,85.02,85.24,85.01,85.18,38100.0,69.0913,69.2701,69.0832,69.2213,38100.0
2013-04-22 10:20:00,85.16,85.2,85.03,85.03,8200.0,69.2051,69.2376,69.0994,69.0994,8200.0
2013-04-22 10:25:00,85.05,85.13,85.0,85.13,10800.0,69.1157,69.1807,69.075,69.1807,10800.0
2013-04-22 10:30:00,85.13,85.16,84.91,84.99,13900.0,69.1807,69.2051,69.0019,69.0669,13900.0
2013-04-22 10:35:00,85.06,85.15,84.99,85.15,7100.0,69.1238,69.1969,69.0669,69.1969,7100.0
2013-04-22 10:40:00,85.09,85.16,85.06,85.06,7000.0,69.1482,69.2051,69.1238,69.1238,7000.0
2013-04-22 10:45:00,85.13,85.35,85.11,85.35,11300.0,69.1807,69.3595,69.1644,69.3595,11300.0
2013-04-22 10:50:00,85.3,85.32,85.22,85.29,30700.0,69.3188,69.3351,69.2538,69.3107,30700.0
2013-04-22 10:55:00,85.27,85.41,85.18,85.41,6800.0,69.2945,69.4082,69.2213,69.4082,6800.0
2013-04-22 11:00:00,85.38,85.45,85.35,85.44,15300.0,69.3838,69.4407,69.3595,69.4326,15300.0
2013-04-22 11:05:00,85.43,85.53,85.41,85.46,8700.0,69.4245,69.5057,69.4082,69.4489,8700.0
2013-04-22 11:10:00,85.46,85.58,85.46,85.56,5700.0,69.4489,69.5464,69.4489,69.5301,5700.0
2013-04-22 11:15:00,85.5,85.54,85.43,85.54,12600.0,69.4814,69.5139,69.4245,69.5139,12600.0
2013-04-22 11:20:00,85.58,85.59,85.52,85.56,5200.0,69.5464,69.5545,69.4976,69.5301,5200.0
2013-04-22 11:25:00,85.55,85.67,85.5,85.64,11900.0,69.522,69.6195,69.4814,69.5951,11900.0
2013-04-22 11:30:00,85.65,85.76,85.61,85.66,24900.0,69.6033,69.6926,69.5708,69.6114,24900.0
2013-04-22 11:35:00,85.71,85.98,85.71,85.98,4500.0,69.652,69.8714,69.652,69.8714,4500.0
2013-04-22 11:40:00,86.02,86.06,85.98,86.04,10900.0,69.9039,69.9364,69.8714,69.9202,10900.0
2013-04-22 11:45:00,86.03,86.11,86.01,86.04,19900.0,69.9121,69.9771,69.8958,69.9202,19900.0
2013-04-22 11:50:00,86.05,86.09,86.01,86.08,3600.0,69.9283,69.9608,69.8958,69.9527,3600.0
2013-04-22 11:55:00,86.09,86.18,86.07,86.18,6100.0,69.9608,70.034,69.9446,70.034,6100.0
2013-04-22 12:00:00,86.17,86.37,86.17,86.35,31500.0,70.0258,70.1884,70.0258,70.1721,31500.0
2013-04-22 12:05:00,86.34,86.6,86.34,86.55,16200.0,70.164,70.3753,70.164,70.3346,16200.0
2013-04-22 12:10:00,86.57,86.57,86.39,86.42,12300.0,70.3509,70.3509,70.2046,70.229,12300.0
2013-04-22 12:15:00,86.43,86.56,86.4,86.46,42900.0,70.2371,70.3428,70.2127,70.2615,42900.0
2013-04-22 12:20:00,86.48,86.57,86.47,86.53,7800.0,70.2778,70.3509,70.2696,70.3184,7800.0
2013-04-22 12:25:00,86.54,86.58,86.51,86.58,6200.0,70.3265,70.359,70.3021,70.359,6200.0
2013-04-22 12:30:00,86.56,86.57,86.33,86.38,6400.0,70.3428,70.3509,70.1559,70.1965,6400.0
2013-04-22 12:35:00,86.32,86.8,86.32,86.8,40100.0,70.1477,70.5378,70.1477,70.5378,40100.0
2013-04-22 12:40:00,86.8,86.96,86.8,86.9,21900.0,70.5378,70.6678,70.5378,70.6191,21900.0
2013-04-22 12:45:00,86.89,86.95,86.87,86.9,8400.0,70.6109,70.6597,70.5947,70.6191,8400.0
2013-04-22 12:50:00,86.87,86.89,86.69,86.75,4800.0,70.5947,70.6109,70.4484,70.4972,4800.0
2013-04-22 12:55:00,86.77,86.83,86.74,86.83,7500.0,70.5134,70.5622,70.489,70.5622,7500.0
2013-04-22 13:00:00,86.84,86.84,86.71,86.71,5500.0,70.5703,70.5703,70.4647,70.4647,5500.0
2013-04-22 13:05:00,86.76,86.79,86.55,86.55,9600.0,70.5053,70.5297,70.3346,70.3346,9600.0
2013-04-22 13:10:00,86.56,86.56,86.47,86.54,14700.0,70.3428,70.3428,70.2696,70.3265,14700.0
2013-04-22 13:15:00,86.55,86.59,86.48,86.51,16200.0,70.3346,70.3671,70.2778,70.3021,16200.0
2013-04-22 13:20:00,86.52,86.61,86.5,86.53,10900.0,70.3103,70.3834,70.294,70.3184,10900.0
2013-04-22 13:25:00,86.52,86.66,86.51,86.61,9700.0,70.3103,70.424,70.3021,70.3834,9700.0
2013-04-22 13:30:00,86.61,86.67,86.57,86.67,11100.0,70.3834,70.4322,70.3509,70.4322,11100.0
2013-04-22 13:35:00,86.71,86.74,86.6,86.62,6800.0,70.4647,70.489,70.3753,70.3915,6800.0
2013-04-22 13:40:00,86.61,86.72,86.59,86.71,15700.0,70.3834,70.4728,70.3671,70.4647,15700.0
2013-04-22 13:45:00,86.71,86.8,86.65,86.8,14300.0,70.4647,70.5378,70.4159,70.5378,14300.0
2013-04-22 13:50:00,86.79,86.8,86.66,86.75,12100.0,70.5297,70.5378,70.424,70.4972,12100.0
2013-04-22 13:55:00,86.76,86.8,86.71,86.73,5100.0,70.5053,70.5378,70.4647,70.4809,5100.0
2013-04-22 14:00:00,86.68,86.81,86.67,86.77,17800.0,70.4403,70.5459,70.4322,70.5134,17800.0
2013-04-22 14:05:00,86.77,86.84,86.76,86.81,23500.0,70.5134,70.5703,70.5053,70.5459,23500.0
2013-04-22 14:10:00,86.82,86.89,86.82,86.89,6900.0,70.5541,70.6109,70.5541,70.6109,6900.0
2013-04-22 14:15:00,86.89,87.03,86.88,87.02,17100.0,70.6109,70.7247,70.6028,70.7166,17100.0
2013-04-22 14:20:00,86.99,87.16,86.98,87.15,10300.0,70.6922,70.8304,70.6841,70.8222,10300.0
2013-04-22 14:25:00,87.16,87.31,87.16,87.25,10000.0,70.8304,70.9523,70.8304,70.9035,10000.0
2013-04-22 14:30:00,87.23,87.28,87.17,87.24,8800.0,70.8872,70.9279,70.8385,70.8954,8800.0
2013-04-22 14:35:00,87.24,87.29,87.23,87.29,10200.0,70.8954,70.936,70.8872,70.936,10200.0
2013-04-22 14:40:00,87.3,87.37,87.08,87.09,13500.0,70.9441,71.001,70.7653,70.7735,13500.0
2013-04-22 14:45:00,87.08,87.11,87.03,87.03,19600.0,70.7653,70.7897,70.7247,70.7247,19600.0
2013-04-22 14:50:00,87.05,87.18,87.04,87.17,19600.0,70.741,70.8466,70.7328,70.8385,19600.0
2013-04-22 14:55:00,87.17,87.17,87.06,87.07,9900.0,70.8385,70.8385,70.7491,70.7572,9900.0
2013-04-22 15:00:00,87.04,87.05,86.93,86.96,31700.0,70.7328,70.741,70.6434,70.6678,31700.0
2013-04-22 15:05:00,86.95,87.04,86.92,87.02,22600.0,70.6597,70.7328,70.6353,70.7166,22600.0
2013-04-22 15:10:00,87.01,87.01,86.94,86.99,13800.0,70.7085,70.7085,70.6516,70.6922,13800.0
2013-04-22 15:15:00,86.95,86.95,86.89,86.89,11200.0,70.6597,70.6597,70.6109,70.6109,11200.0
2013-04-22 15:20:00,86.89,86.94,86.83,86.83,17000.0,70.6109,70.6516,70.5622,70.5622,17000.0
2013-04-22 15:25:00,86.83,86.88,86.73,86.74,14600.0,70.5622,70.6028,70.4809,70.489,14600.0
2013-04-22 15:30:00,86.74,86.82,86.73,86.77,13700.0,70.489,70.5541,70.4809,70.5134,13700.0
2013-04-22 15:35:00,86.76,86.85,86.67,86.84,25000.0,70.5053,70.5784,70.4322,70.5703,25000.0
2013-04-22 15:40:00,86.84,86.85,86.79,86.82,21600.0,70.5703,70.5784,70.5297,70.5541,21600.0
2013-04-22 15:45:00,86.81,86.81,86.68,86.72,31400.0,70.5459,70.5459,70.4403,70.4728,31400.0
2013-04-22 15:50:00,86.72,86.72,86.62,86.67,40500.0,70.4728,70.4728,70.3915,70.4322,40500.0
2013-04-22 15:55:00,86.67,86.68,86.6,86.65,58200.0,70.4322,70.4403,70.3753,70.4159,58200.0
2013-04-23 09:30:00,87.06,87.37,86.84,86.96,17700.0,70.7491,71.001,70.5703,70.6678,17700.0
2013-04-23 09:35:00,87.05,87.56,86.97,87.56,5500.0,70.741,71.1554,70.676,71.1554,5500.0
2013-04-23 09:40:00,87.56,87.66,87.38,87.58,15800.0,71.1554,71.2367,71.0091,71.1717,15800.0
2013-04-23 09:45:00,87.67,87.72,87.37,87.37,9300.0,71.2448,71.2854,71.001,71.001,9300.0
2013-04-23 09:50:00,87.39,87.48,87.3,87.3,8800.0,71.0173,71.0904,70.9441,70.9441,8800.0
2013-04-23 09:55:00,87.23,87.28,87.0,87.01,5700.0,70.8872,70.9279,70.7003,70.7085,5700.0
2013-04-23 10:00:00,87.01,87.13,86.92,86.95,11900.0,70.7085,70.806,70.6353,70.6597,11900.0
2013-04-23 10:05:00,86.89,86.98,86.78,86.78,5600.0,70.6109,70.6841,70.5215,70.5215,5600.0
2013-04-23 10:10:00,86.79,87.1,86.79,87.02,10400.0,70.5297,70.7816,70.5297,70.7166,10400.0
2013-04-23 10:15:00,87.06,87.11,87.05,87.07,2300.0,70.7491,70.7897,70.741,70.7572,2300.0
2013-04-23 10:20:00,87.08,87.28,87.08,87.28,7400.0,70.7653,70.9279,70.7653,70.9279,7400.0
2013-04-23 10:25:00,87.26,87.34,87.22,87.31,10900.0,70.9116,70.9766,70.8791,70.9523,10900.0
2013-04-23 10:30:00,87.3,87.33,87.15,87.33,7500.0,70.9441,70.9685,70.8222,70.9685,7500.0
2013-04-23 10:35:00,87.29,87.33,87.12,87.24,11900.0,70.936,70.9685,70.7978,70.8954,11900.0
2013-04-23 10:40:00,87.22,87.26,87.14,87.22,16300.0,70.8791,70.9116,70.8141,70.8791,16300.0
2013-04-23 10:45:00,87.2,87.28,87.19,87.26,10300.0,70.8629,70.9279,70.8547,70.9116,10300.0
2013-04-23 10:50:00,87.25,87.25,87.13,87.16,4700.0,70.9035,70.9035,70.806,70.8304,4700.0
2013-04-23 10:55:00,87.14,87.18,87.02,87.06,7900.0,70.8141,70.8466,70.7166,70.7491,7900.0
2013-04-23 11:00:00,87.07,87.16,87.05,87.14,16100.0,70.7572,70.8304,70.741,70.8141,16100.0
2013-04-23 11:05:00,87.15,87.19,87.04,87.07,11300.0,70.8222,70.8547,70.7328,70.7572,11300.0
2013-04-23 11:10:00,87.07,87.16,87.01,87.11,14300.0,70.7572,70.8304,70.7085,70.7897,14300.0
2013-04-23 11:15:00,87.1,87.17,87.08,87.13,17900.0,70.7816,70.8385,70.7653,70.806,17900.0
2013-04-23 11:20:00,87.15,87.25,87.09,87.24,10800.0,70.8222,70.9035,70.7735,70.8954,10800.0
2013-04-23 11:25:00,87.22,87.31,87.18,87.18,6200.0,70.8791,70.9523,70.8466,70.8466,6200.0
2013-04-23 11:30:00,87.18,87.21,87.11,87.15,7300.0,70.8466,70.871,70.7897,70.8222,7300.0
2013-04-23 11:35:00,87.15,87.28,87.14,87.25,12200.0,70.8222,70.9279,70.8141,70.9035,12200.0
2013-04-23 11:40:00,87.25,87.36,87.25,87.35,7000.0,70.9035,70.9929,70.9035,70.9848,7000.0
2013-04-23 11:45:00,87.37,87.57,87.37,87.57,23400.0,71.001,71.1635,71.001,71.1635,23400.0
2013-04-23 11:50:00,87.56,87.73,87.55,87.72,13000.0,71.1554,71.2936,71.1473,71.2854,13000.0
2013-04-23 11:55:00,87.7,87.77,87.7,87.74,8100.0,71.2692,71.3261,71.2692,71.3017,8100.0
2013-04-23 12:00:00,87.73,87.73,87.55,87.71,17100.0,71.2936,71.2936,71.1473,71.2773,17100.0
2013-04-23 12:05:00,87.67,87.69,87.59,87.63,7300.0,71.2448,71.2611,71.1798,71.2123,7300.0
2013-04-23 12:10:00,87.65,87.7,87.59,87.69,16300.0,71.2286,71.2692,71.1798,71.2611,16300.0
2013-04-23 12:15:00,87.69,87.75,87.69,87.73,11000.0,71.2611,71.3098,71.2611,71.2936,11000.0
2013-04-23 12:20:00,87.74,87.84,87.73,87.81,13900.0,71.3017,71.383,71.2936,71.3586,13900.0
2013-04-23 12:25:00,87.8,87.87,87.75,87.75,7900.0,71.3504,71.4073,71.3098,71.3098,7900.0
2013-04-23 12:30:00,87.75,87.79,87.74,87.77,11500.0,71.3098,71.3423,71.3017,71.3261,11500.0
2013-04-23 12:35:00,87.76,87.8,87.75,87.76,13400.0,71.3179,71.3504,71.3098,71.3179,13400.0
2013-04-23 12:40:00,87.76,87.76,87.47,87.49,11400.0,71.3179,71.3179,71.0823,71.0985,11400.0
2013-04-23 12:45:00,87.52,87.58,87.52,87.53,4800.0,71.1229,71.1717,71.1229,71.131,4800.0
2013-04-23 12:50:00,87.48,87.51,87.43,87.45,7900.0,71.0904,71.1148,71.0498,71.066,7900.0
2013-04-23 12:55:00,87.43,87.57,87.41,87.57,5000.0,71.0498,71.1635,71.0335,71.1635,5000.0
2013-04-23 13:00:00,87.59,87.61,87.54,87.61,2200.0,71.1798,71.196,71.1392,71.196,2200.0
2013-04-23 13:05:00,87.63,87.64,86.96,86.99,33300.0,71.2123,71.2204,70.6678,70.6922,33300.0
2013-04-23 13:10:00,86.98,87.65,86.88,87.62,27300.0,70.6841,71.2286,70.6028,71.2042,27300.0
2013-04-23 13:15:00,87.61,87.73,87.54,87.73,6200.0,71.196,71.2936,71.1392,71.2936,6200.0
2013-04-23 13:20:00,87.67,87.75,87.64,87.7,4700.0,71.2448,71.3098,71.2204,71.2692,4700.0
2013-04-23 13:25:00,87.66,87.71,87.58,87.58,6000.0,71.2367,71.2773,71.1717,71.1717,6000.0
2013-04-23 13:30:00,87.58,87.59,87.52,87.57,6200.0,71.1717,71.1798,71.1229,71.1635,6200.0
2013-04-23 13:35:00,87.56,87.58,87.41,87.41,3900.0,71.1554,71.1717,71.0335,71.0335,3900.0
2013-04-23 13:40:00,87.43,87.5,87.37,87.39,3800.0,71.0498,71.1067,71.001,71.0173,3800.0
2013-04-23 13:45:00,87.37,87.51,87.37,87.46,3800.0,71.001,71.1148,71.001,71.0741,3800.0
2013-04-23 13:50:00,87.48,87.57,87.45,87.52,6000.0,71.0904,71.1635,71.066,71.1229,6000.0
2013-04-23 13:55:00,87.52,87.61,87.49,87.55,8200.0,71.1229,71.196,71.0985,71.1473,8200.0
2013-04-23 14:00:00,87.54,87.68,87.54,87.62,11400.0,71.1392,71.2529,71.1392,71.2042,11400.0
2013-04-23 14:05:00,87.62,87.64,87.58,87.64,2800.0,71.2042,71.2204,71.1717,71.2204,2800.0
2013-04-23 14:10:00,87.64,87.64,87.44,87.48,5000.0,71.2204,71.2204,71.0579,71.0904,5000.0
2013-04-23 14:15:00,87.51,87.52,87.39,87.39,4500.0,71.1148,71.1229,71.0173,71.0173,4500.0
2013-04-23 14:20:00,87.39,87.41,87.3,87.4,7300.0,71.0173,71.0335,70.9441,71.0254,7300.0
2013-04-23 14:25:00,87.4,87.47,87.33,87.37,11700.0,71.0254,71.0823,70.9685,71.001,11700.0
2013-04-23 14:30:00,87.26,87.32,87.19,87.32,5500.0,70.9116,70.9604,70.8547,70.9604,5500.0
2013-04-23 14:35:00,87.33,87.38,87.33,87.38,4100.0,70.9685,71.0091,70.9685,71.0091,4100.0
2013-04-23 14:40:00,87.38,87.47,87.38,87.45,9600.0,71.0091,71.0823,71.0091,71.066,9600.0
2013-04-23 14:45:00,87.47,87.58,87.47,87.5,7000.0,71.0823,71.1717,71.0823,71.1067,7000.0
2013-04-23 14:50:00,87.49,87.54,87.46,87.48,6000.0,71.0985,71.1392,71.0741,71.0904,6000.0
2013-04-23 14:55:00,87.46,87.61,87.46,87.61,8900.0,71.0741,71.196,71.0741,71.196,8900.0
2013-04-23 15:00:00,87.6,87.62,87.47,87.49,23400.0,71.1879,71.2042,71.0823,71.0985,23400.0
2013-04-23 15:05:00,87.52,87.59,87.45,87.52,22200.0,71.1229,71.1798,71.066,71.1229,22200.0
2013-04-23 15:10:00,87.56,87.62,87.52,87.53,11500.0,71.1554,71.2042,71.1229,71.131,11500.0
2013-04-23 15:15:00,87.51,87.61,87.49,87.55,9500.0,71.1148,71.196,71.0985,71.1473,9500.0
2013-04-23 15:20:00,87.56,87.7,87.5,87.65,12800.0,71.1554,71.2692,71.1067,71.2286,12800.0
2013-04-23 15:25:00,87.66,87.72,87.63,87.69,12500.0,71.2367,71.2854,71.2123,71.2611,12500.0
2013-04-23 15:30:00,87.68,87.68,87.57,87.62,12500.0,71.2529,71.2529,71.1635,71.2042,12500.0
2013-04-23 15:35:00,87.61,87.65,87.55,87.6,13400.0,71.196,71.2286,71.1473,71.1879,13400.0
2013-04-23 15:40:00,87.61,87.61,87.45,87.55,10300.0,71.196,71.196,71.066,71.1473,10300.0
2013-04-23 15:45:00,87.55,87.58,87.47,87.56,20800.0,71.1473,71.1717,71.0823,71.1554,20800.0
2013-04-23 15:50:00,87.54,87.61,87.51,87.54,23600.0,71.1392,71.196,71.1148,71.1392,23600.0
2013-04-23 15:55:00,87.55,87.73,87.54,87.71,45500.0,71.1473,71.2936,71.1392,71.2773,45500.0
2013-04-24 09:30:00,88.09,88.96,88.05,88.88,18200.0,71.5861,72.2931,71.5536,72.2281,18200.0
2013-04-24 09:35:00,88.87,89.25,88.87,88.99,15900.0,72.22,72.5288,72.22,72.3175,15900.0
2013-04-24 09:40:00,89.08,89.25,88.58,88.62,22600.0,72.3906,72.5288,71.9843,72.0168,22600.0
2013-04-24 09:45:00,88.58,88.93,88.58,88.92,8100.0,71.9843,72.2687,71.9843,72.2606,8100.0
2013-04-24 09:50:00,88.84,88.91,88.76,88.77,9600.0,72.1956,72.2525,72.1306,72.1387,9600.0
2013-04-24 09:55:00,88.75,88.76,88.59,88.63,12000.0,72.1225,72.1306,71.9924,72.0249,12000.0
2013-04-24 10:00:00,88.62,88.86,88.62,88.77,13100.0,72.0168,72.2119,72.0168,72.1387,13100.0
2013-04-24 10:05:00,88.76,88.87,88.64,88.69,19800.0,72.1306,72.22,72.0331,72.0737,19800.0
2013-04-24 10:10:00,88.71,88.86,88.64,88.81,5800.0,72.09,72.2119,72.0331,72.1712,5800.0
2013-04-24 10:15:00,88.78,88.8,88.44,88.47,14100.0,72.1468,72.1631,71.8705,71.8949,14100.0
2013-04-24 10:20:00,88.47,88.6,88.44,88.6,6000.0,71.8949,72.0006,71.8705,72.0006,6000.0
2013-04-24 10:25:00,88.6,88.64,88.55,88.59,6000.0,72.0006,72.0331,71.9599,71.9924,6000.0
2013-04-24 10:30:00,88.55,88.77,88.53,88.59,16000.0,71.9599,72.1387,71.9437,71.9924,16000.0
2013-04-24 10:35:00,88.58,88.63,88.5,88.5,13800.0,71.9843,72.0249,71.9193,71.9193,13800.0
2013-04-24 10:40:00,88.48,88.68,88.43,88.67,10000.0,71.903,72.0656,71.8624,72.0575,10000.0
2013-04-24 10:45:00,88.63,88.66,88.57,88.61,3200.0,72.0249,72.0493,71.9762,72.0087,3200.0
2013-04-24 10:50:00,88.61,88.72,88.61,88.72,2600.0,72.0087,72.0981,72.0087,72.0981,2600.0
2013-04-24 10:55:00,88.71,88.71,88.47,88.47,4000.0,72.09,72.09,71.8949,71.8949,4000.0
2013-04-24 11:00:00,88.5,88.55,88.28,88.28,5600.0,71.9193,71.9599,71.7405,71.7405,5600.0
2013-04-24 11:05:00,88.26,88.32,88.22,88.27,6100.0,71.7243,71.773,71.6918,71.7324,6100.0
2013-04-24 11:10:00,88.22,88.43,88.21,88.43,3200.0,71.6918,71.8624,71.6836,71.8624,3200.0
2013-04-24 11:15:00,88.38,88.58,88.37,88.52,2800.0,71.8218,71.9843,71.8137,71.9356,2800.0
2013-04-24 11:20:00,88.52,88.52,88.43,88.48,9200.0,71.9356,71.9356,71.8624,71.903,9200.0
2013-04-24 11:25:00,88.46,88.57,88.46,88.57,2000.0,71.8868,71.9762,71.8868,71.9762,2000.0
2013-04-24 11:30:00,88.58,88.72,88.58,88.65,7500.0,71.9843,72.0981,71.9843,72.0412,7500.0
2013-04-24 11:35:00,88.65,88.67,88.59,88.65,4300.0,72.0412,72.0575,71.9924,72.0412,4300.0
2013-04-24 11:40:00,88.63,88.63,88.51,88.55,15600.0,72.0249,72.0249,71.9274,71.9599,15600.0
2013-04-24 11:45:00,88.61,88.78,88.61,88.71,3300.0,72.0087,72.1468,72.0087,72.09,3300.0
2013-04-24 11:50:00,88.71,88.76,88.69,88.69,1700.0,72.09,72.1306,72.0737,72.0737,1700.0
2013-04-24 11:55:00,88.7,88.77,88.66,88.7,3500.0,72.0818,72.1387,72.0493,72.0818,3500.0
2013-04-24 12:00:00,88.69,88.69,88.6,88.6,1900.0,72.0737,72.0737,72.0006,72.0006,1900.0
2013-04-24 12:05:00,88.64,88.69,88.59,88.69,10000.0,72.0331,72.0737,71.9924,72.0737,10000.0
2013-04-24 12:10:00,88.68,88.78,88.64,88.78,10300.0,72.0656,72.1468,72.0331,72.1468,10300.0
2013-04-24 12:15:00,88.7,88.73,88.69,88.69,4200.0,72.0818,72.1062,72.0737,72.0737,4200.0
2013-04-24 12:20:00,88.69,88.78,88.62,88.78,2400.0,72.0737,72.1468,72.0168,72.1468,2400.0
2013-04-24 12:25:00,88.79,88.79,88.66,88.7,18600.0,72.155,72.155,72.0493,72.0818,18600.0
2013-04-24 12:30:00,88.71,88.77,88.64,88.72,11500.0,72.09,72.1387,72.0331,72.0981,11500.0
2013-04-24 12:35:00,88.72,88.72,88.61,88.63,3700.0,72.0981,72.0981,72.0087,72.0249,3700.0
2013-04-24 12:40:00,88.65,88.7,88.61,88.7,4000.0,72.0412,72.0818,72.0087,72.0818,4000.0
2013-04-24 12:45:00,88.75,88.82,88.7,88.71,4500.0,72.1225,72.1793,72.0818,72.09,4500.0
2013-04-24 12:50:00,88.71,88.73,88.58,88.58,6000.0,72.09,72.1062,71.9843,71.9843,6000.0
2013-04-24 12:55:00,88.58,88.69,88.58,88.69,2400.0,71.9843,72.0737,71.9843,72.0737,2400.0
2013-04-24 13:00:00,88.67,88.67,88.55,88.59,25600.0,72.0575,72.0575,71.9599,71.9924,25600.0
2013-04-24 13:05:00,88.54,88.64,88.45,88.62,25600.0,71.9518,72.0331,71.8787,72.0168,25600.0
2013-04-24 13:10:00,88.6,88.72,88.6,88.66,34900.0,72.0006,72.0981,72.0006,72.0493,34900.0
2013-04-24 13:15:00,88.66,88.95,88.61,88.94,32200.0,72.0493,72.285,72.0087,72.2769,32200.0
2013-04-24 13:20:00,88.94,88.99,88.91,88.93,4800.0,72.2769,72.3175,72.2525,72.2687,4800.0
2013-04-24 13:25:00,88.93,88.93,88.74,88.74,4100.0,72.2687,72.2687,72.1143,72.1143,4100.0
2013-04-24 13:30:00,88.69,88.77,88.62,88.77,5600.0,72.0737,72.1387,72.0168,72.1387,5600.0
2013-04-24 13:35:00,88.76,88.87,88.76,88.86,3600.0,72.1306,72.22,72.1306,72.2119,3600.0
2013-04-24 13:40:00,88.88,88.94,88.78,88.9,10900.0,72.2281,72.2769,72.1468,72.2444,10900.0
2013-04-24 13:45:00,88.96,88.99,88.78,88.78,6800.0,72.2931,72.3175,72.1468,72.1468,6800.0
2013-04-24 13:50:00,88.82,88.94,88.77,88.9,10100.0,72.1793,72.2769,72.1387,72.2444,10100.0
2013-04-24 13:55:00,88.93,88.96,88.91,88.92,2700.0,72.2687,72.2931,72.2525,72.2606,2700.0
2013-04-24 14:00:00,88.89,89.04,88.89,89.02,16400.0,72.2362,72.3581,72.2362,72.3419,16400.0
2013-04-24 14:05:00,89.04,89.04,88.93,89.02,17800.0,72.3581,72.3581,72.2687,72.3419,17800.0
2013-04-24 14:10:00,89.07,89.18,89.04,89.17,12500.0,72.3825,72.4719,72.3581,72.4638,12500.0
2013-04-24 14:15:00,89.18,89.26,89.15,89.26,5200.0,72.4719,72.5369,72.4475,72.5369,5200.0
2013-04-24 14:20:00,89.25,89.33,89.23,89.24,16100.0,72.5288,72.5938,72.5125,72.5207,16100.0
2013-04-24 14:25:00,89.23,89.44,89.16,89.4,17800.0,72.5125,72.6832,72.4556,72.6507,17800.0
2013-04-24 14:30:00,89.4,89.41,89.36,89.39,13800.0,72.6507,72.6588,72.6182,72.6426,13800.0
2013-04-24 14:35:00,89.38,89.52,89.37,89.48,11400.0,72.6344,72.7482,72.6263,72.7157,11400.0
2013-04-24 14:40:00,89.5,89.5,89.3,89.4,15900.0,72.7319,72.7319,72.5694,72.6507,15900.0
2013-04-24 14:45:00,89.37,89.38,89.27,89.36,11700.0,72.6263,72.6344,72.545,72.6182,11700.0
2013-04-24 14:50:00,89.36,89.4,89.29,89.4,23400.0,72.6182,72.6507,72.5613,72.6507,23400.0
2013-04-24 14:55:00,89.39,89.43,89.35,89.41,12500.0,72.6426,72.6751,72.6101,72.6588,12500.0
2013-04-24 15:00:00,89.39,89.39,89.31,89.37,21700.0,72.6426,72.6426,72.5775,72.6263,21700.0
2013-04-24 15:05:00,89.36,89.46,89.32,89.44,23700.0,72.6182,72.6994,72.5857,72.6832,23700.0
2013-04-24 15:10:00,89.44,89.45,89.31,89.32,13200.0,72.6832,72.6913,72.5775,72.5857,13200.0
2013-04-24 15:15:00,89.31,89.46,89.28,89.37,21000.0,72.5775,72.6994,72.5532,72.6263,21000.0
2013-04-24 15:20:00,89.36,89.38,89.14,89.25,45500.0,72.6182,72.6344,72.4394,72.5288,45500.0
2013-04-24 15:25:00,89.26,89.27,89.19,89.19,11400.0,72.5369,72.545,72.48,72.48,11400.0
2013-04-24 15:30:00,89.18,89.34,89.16,89.24,20700.0,72.4719,72.6019,72.4556,72.5207,20700.0
2013-04-24 15:35:00,89.22,89.42,89.22,89.33,25200.0,72.5044,72.6669,72.5044,72.5938,25200.0
2013-04-24 15:40:00,89.33,89.42,89.29,89.3,38100.0,72.5938,72.6669,72.5613,72.5694,38100.0
2013-04-24 15:45:00,89.31,89.41,89.29,89.36,55400.0,72.5775,72.6588,72.5613,72.6182,55400.0
2013-04-24 15:50:00,89.33,89.33,89.13,89.14,83200.0,72.5938,72.5938,72.4313,72.4394,83200.0
2013-04-24 15:55:00,89.14,89.34,89.09,89.31,137200.0,72.4394,72.6019,72.3988,72.5775,137200.0
2013-04-25 09:30:00,89.6,90.18,89.3,89.81,41500.0,72.8132,73.2845,72.5694,72.9839,41500.0
2013-04-25 09:35:00,89.81,90.68,89.73,90.4,24800.0,72.9839,73.6909,72.9189,73.4633,24800.0
2013-04-25 09:40:00,90.32,90.94,89.8,90.0,44600.0,73.3983,73.9022,72.9757,73.1383,44600.0
2013-04-25 09:45:00,90.09,90.09,89.85,89.91,32800.0,73.2114,73.2114,73.0164,73.0651,32800.0
2013-04-25 09:50:00,89.95,90.14,89.85,90.05,36300.0,73.0976,73.252,73.0164,73.1789,36300.0
2013-04-25 09:55:00,90.13,90.58,90.12,90.47,20800.0,73.2439,73.6096,73.2358,73.5202,20800.0
2013-04-25 10:00:00,90.49,91.09,90.49,91.05,33100.0,73.5365,74.0241,73.5365,73.9916,33100.0
2013-04-25 10:05:00,91.06,91.23,90.87,91.16,54900.0,73.9997,74.1378,73.8453,74.0809,54900.0
2013-04-25 10:10:00,91.17,91.25,90.68,90.68,26600.0,74.0891,74.1541,73.6909,73.6909,26600.0
2013-04-25 10:15:00,90.78,90.98,90.56,90.62,24400.0,73.7721,73.9347,73.5934,73.6421,24400.0
2013-04-25 10:20:00,90.6,90.61,90.33,90.39,11500.0,73.6259,73.634,73.4064,73.4552,11500.0
2013-04-25 10:25:00,90.38,90.43,90.19,90.25,13200.0,73.4471,73.4877,73.2927,73.3414,13200.0
2013-04-25 10:30:00,90.26,90.4,90.26,90.38,6200.0,73.3496,73.4633,73.3496,73.4471,6200.0
2013-04-25 10:35:00,90.36,90.43,90.33,90.39,18300.0,73.4308,73.4877,73.4064,73.4552,18300.0
2013-04-25 10:40:00,90.4,90.55,90.39,90.55,9200.0,73.4633,73.5852,73.4552,73.5852,9200.0
2013-04-25 10:45:00,90.61,90.68,90.38,90.5,7400.0,73.634,73.6909,73.4471,73.5446,7400.0
2013-04-25 10:50:00,90.56,90.6,90.51,90.55,5600.0,73.5934,73.6259,73.5527,73.5852,5600.0
2013-04-25 10:55:00,90.55,90.73,90.54,90.64,11200.0,73.5852,73.7315,73.5771,73.6584,11200.0
2013-04-25 11:00:00,90.64,90.8,90.62,90.76,5000.0,73.6584,73.7884,73.6421,73.7559,5000.0
2013-04-25 11:05:00,90.78,90.84,90.68,90.77,4700.0,73.7721,73.8209,73.6909,73.764,4700.0
2013-04-25 11:10:00,90.72,90.78,90.68,90.77,5200.0,73.7234,73.7721,73.6909,73.764,5200.0
2013-04-25 11:15:00,90.79,90.9,90.67,90.77,6800.0,73.7803,73.8697,73.6827,73.764,6800.0
2013-04-25 11:20:00,90.85,90.88,90.64,90.74,4800.0,73.829,73.8534,73.6584,73.7396,4800.0
2013-04-25 11:25:00,90.76,90.86,90.53,90.53,5600.0,73.7559,73.8371,73.569,73.569,5600.0
2013-04-25 11:30:00,90.53,90.88,90.53,90.8,8100.0,73.569,73.8534,73.569,73.7884,8100.0
2013-04-25 11:35:00,90.79,90.83,90.58,90.66,6700.0,73.7803,73.8128,73.6096,73.6746,6700.0
2013-04-25 11:40:00,90.63,90.69,90.5,90.5,5000.0,73.6502,73.699,73.5446,73.5446,5000.0
2013-04-25 11:45:00,90.52,90.52,90.36,90.36,6400.0,73.5608,73.5608,73.4308,73.4308,6400.0
2013-04-25 11:50:00,90.36,90.41,90.3,90.39,16500.0,73.4308,73.4715,73.3821,73.4552,16500.0
2013-04-25 11:55:00,90.4,90.42,90.34,90.42,8900.0,73.4633,73.4796,73.4146,73.4796,8900.0
2013-04-25 12:00:00,90.45,90.58,90.44,90.53,19400.0,73.504,73.6096,73.4958,73.569,19400.0
2013-04-25 12:05:00,90.51,90.52,90.46,90.5,13500.0,73.5527,73.5608,73.5121,73.5446,13500.0
2013-04-25 12:10:00,90.49,90.59,90.49,90.51,4500.0,73.5365,73.6177,73.5365,73.5527,4500.0
2013-04-25 12:15:00,90.53,90.56,90.49,90.56,6200.0,73.569,73.5934,73.5365,73.5934,6200.0
2013-04-25 12:20:00,90.55,90.56,90.5,90.54,2600.0,73.5852,73.5934,73.5446,73.5771,2600.0
2013-04-25 12:25:00,90.54,90.61,90.49,90.59,6900.0,73.5771,73.634,73.5365,73.6177,6900.0
2013-04-25 12:30:00,90.6,90.6,90.55,90.57,3500.0,73.6259,73.6259,73.5852,73.6015,3500.0
2013-04-25 12:35:00,90.57,90.71,90.57,90.67,8500.0,73.6015,73.7153,73.6015,73.6827,8500.0
2013-04-25 12:40:00,90.65,90.79,90.65,90.79,3200.0,73.6665,73.7803,73.6665,73.7803,3200.0
2013-04-25 12:45:00,90.79,90.82,90.72,90.73,10000.0,73.7803,73.8046,73.7234,73.7315,10000.0
2013-04-25 12:50:00,90.72,90.94,90.71,90.93,10700.0,73.7234,73.9022,73.7153,73.894,10700.0
2013-04-25 12:55:00,90.91,90.93,90.78,90.93,11100.0,73.8778,73.894,73.7721,73.894,11100.0
2013-04-25 13:00:00,90.94,90.95,90.79,90.86,10600.0,73.9022,73.9103,73.7803,73.8371,10600.0
2013-04-25 13:05:00,90.85,90.98,90.85,90.98,7600.0,73.829,73.9347,73.829,73.9347,7600.0
2013-04-25 13:10:00,90.96,91.17,90.95,91.1,12000.0,73.9184,74.0891,73.9103,74.0322,12000.0
2013-04-25 13:15:00,91.13,91.21,91.09,91.19,11700.0,74.0566,74.1216,74.0241,74.1053,11700.0
2013-04-25 13:20:00,91.12,91.15,90.92,91.06,10400.0,74.0484,74.0728,73.8859,73.9997,10400.0
2013-04-25 13:25:00,91.08,91.1,90.93,91.06,14600.0,74.0159,74.0322,73.894,73.9997,14600.0
2013-04-25 13:30:00,91.01,91.16,91.01,91.16,3900.0,73.959,74.0809,73.959,74.0809,3900.0
2013-04-25 13:35:00,91.18,91.18,91.06,91.09,25300.0,74.0972,74.0972,73.9997,74.0241,25300.0
2013-04-25 13:40:00,91.07,91.07,90.91,90.91,7900.0,74.0078,74.0078,73.8778,73.8778,7900.0
2013-04-25 13:45:00,90.92,90.92,90.75,90.89,8200.0,73.8859,73.8859,73.7478,73.8615,8200.0
2013-04-25 13:50:00,90.89,90.96,90.77,90.95,13600.0,73.8615,73.9184,73.764,73.9103,13600.0
2013-04-25 13:55:00,90.96,91.2,90.94,91.14,24800.0,73.9184,74.1135,73.9022,74.0647,24800.0
2013-04-25 14:00:00,91.14,91.17,91.06,91.17,10500.0,74.0647,74.0891,73.9997,74.0891,10500.0
2013-04-25 14:05:00,91.18,91.2,91.12,91.18,8600.0,74.0972,74.1135,74.0484,74.0972,8600.0
2013-04-25 14:10:00,91.19,91.19,91.04,91.16,11000.0,74.1053,74.1053,73.9834,74.0809,11000.0
2013-04-25 14:15:00,91.18,91.22,91.07,91.08,10000.0,74.0972,74.1297,74.0078,74.0159,10000.0
2013-04-25 14:20:00,91.08,91.09,90.99,91.09,9400.0,74.0159,74.0241,73.9428,74.0241,9400.0
2013-04-25 14:25:00,91.08,91.1,90.93,90.93,9600.0,74.0159,74.0322,73.894,73.894,9600.0
2013-04-25 14:30:00,90.9,90.9,90.75,90.75,12500.0,73.8697,73.8697,73.7478,73.7478,12500.0
2013-04-25 14:35:00,90.77,90.83,90.74,90.78,10100.0,73.764,73.8128,73.7396,73.7721,10100.0
2013-04-25 14:40:00,90.78,90.96,90.78,90.83,9000.0,73.7721,73.9184,73.7721,73.8128,9000.0
2013-04-25 14:45:00,90.84,90.88,90.8,90.85,10200.0,73.8209,73.8534,73.7884,73.829,10200.0
2013-04-25 14:50:00,90.83,90.87,90.67,90.68,24200.0,73.8128,73.8453,73.6827,73.6909,24200.0
2013-04-25 14:55:00,90.68,90.8,90.66,90.74,24200.0,73.6909,73.7884,73.6746,73.7396,24200.0
2013-04-25 15:00:00,90.75,90.85,90.7,90.8,27400.0,73.7478,73.829,73.7071,73.7884,27400.0
2013-04-25 15:05:00,90.79,90.79,90.65,90.76,15000.0,73.7803,73.7803,73.6665,73.7559,15000.0
2013-04-25 15:10:00,90.72,90.85,90.57,90.85,19900.0,73.7234,73.829,73.6015,73.829,19900.0
2013-04-25 15:15:00,90.82,90.84,90.48,90.54,16800.0,73.8046,73.8209,73.5283,73.5771,16800.0
2013-04-25 15:20:00,90.54,90.6,90.38,90.53,20600.0,73.5771,73.6259,73.4471,73.569,20600.0
2013-04-25 15:25:00,90.5,90.62,90.47,90.61,20000.0,73.5446,73.6421,73.5202,73.634,20000.0
2013-04-25 15:30:00,90.59,90.61,90.47,90.48,21900.0,73.6177,73.634,73.5202,73.5283,21900.0
2013-04-25 15:35:00,90.46,90.56,90.46,90.48,30000.0,73.5121,73.5934,73.5121,73.5283,30000.0
2013-04-25 15:40:00,90.48,90.51,90.38,90.4,24500.0,73.5283,73.5527,73.4471,73.4633,24500.0
2013-04-25 15:45:00,90.41,90.49,90.4,90.46,23900.0,73.4715,73.5365,73.4633,73.5121,23900.0
2013-04-25 15:50:00,90.45,90.48,90.33,90.37,33100.0,73.504,73.5283,73.4064,73.439,33100.0
2013-04-25 15:55:00,90.37,90.63,90.35,90.56,77800.0,73.439,73.6502,73.4227,73.5934,77800.0
2013-04-26 09:30:00,90.66,91.12,90.66,90.87,15100.0,73.6746,74.0484,73.6746,73.8453,15100.0
2013-04-26 09:35:00,90.86,90.87,90.31,90.41,24200.0,73.8371,73.8453,73.3902,73.4715,24200.0
2013-04-26 09:40:00,90.36,90.38,89.62,89.62,43300.0,73.4308,73.4471,72.8295,72.8295,43300.0
2013-04-26 09:45:00,89.71,89.99,89.68,89.8,4200.0,72.9026,73.1301,72.8782,72.9757,4200.0
2013-04-26 09:50:00,89.79,89.83,89.31,89.34,17700.0,72.9676,73.0001,72.5775,72.6019,17700.0
2013-04-26 09:55:00,89.35,89.51,89.19,89.37,11800.0,72.6101,72.7401,72.48,72.6263,11800.0
2013-04-26 10:00:00,89.43,89.47,89.34,89.4,21600.0,72.6751,72.7076,72.6019,72.6507,21600.0
2013-04-26 10:05:00,89.34,89.35,89.19,89.23,9500.0,72.6019,72.6101,72.48,72.5125,9500.0
2013-04-26 10:10:00,89.3,89.31,89.0,89.11,7200.0,72.5694,72.5775,72.3256,72.415,7200.0
2013-04-26 10:15:00,89.13,89.2,89.01,89.19,11100.0,72.4313,72.4882,72.3338,72.48,11100.0
2013-04-26 10:20:00,89.2,89.21,89.12,89.17,11200.0,72.4882,72.4963,72.4231,72.4638,11200.0
2013-04-26 10:25:00,89.17,89.25,89.09,89.24,6300.0,72.4638,72.5288,72.3988,72.5207,6300.0
2013-04-26 10:30:00,89.24,89.32,89.11,89.13,7500.0,72.5207,72.5857,72.415,72.4313,7500.0
2013-04-26 10:35:00,89.13,89.25,89.13,89.25,4100.0,72.4313,72.5288,72.4313,72.5288,4100.0
2013-04-26 10:40:00,89.25,89.32,89.18,89.26,10700.0,72.5288,72.5857,72.4719,72.5369,10700.0
2013-04-26 10:45:00,89.19,89.2,89.08,89.19,3600.0,72.48,72.4882,72.3906,72.48,3600.0
2013-04-26 10:50:00,89.15,89.15,88.89,88.89,9100.0,72.4475,72.4475,72.2362,72.2362,9100.0
2013-04-26 10:55:00,88.93,89.07,88.92,88.97,4200.0,72.2687,72.3825,72.2606,72.3012,4200.0
2013-04-26 11:00:00,88.93,88.96,88.82,88.82,4500.0,72.2687,72.2931,72.1793,72.1793,4500.0
2013-04-26 11:05:00,88.87,88.87,88.78,88.78,5700.0,72.22,72.22,72.1468,72.1468,5700.0
2013-04-26 11:10:00,88.78,88.82,88.72,88.82,7000.0,72.1468,72.1793,72.0981,72.1793,7000.0
2013-04-26 11:15:00,88.79,88.8,88.7,88.72,10500.0,72.155,72.1631,72.0818,72.0981,10500.0
2013-04-26 11:20:00,88.68,88.7,88.59,88.61,10900.0,72.0656,72.0818,71.9924,72.0087,10900.0
2013-04-26 11:25:00,88.62,88.69,88.55,88.62,11200.0,72.0168,72.0737,71.9599,72.0168,11200.0
2013-04-26 11:30:00,88.6,88.69,88.57,88.66,27300.0,72.0006,72.0737,71.9762,72.0493,27300.0
2013-04-26 11:35:00,88.69,88.71,88.65,88.68,19700.0,72.0737,72.09,72.0412,72.0656,19700.0
2013-04-26 11:40:00,88.67,88.76,88.67,88.68,10400.0,72.0575,72.1306,72.0575,72.0656,10400.0
2013-04-26 11:45:00,88.67,88.69,88.41,88.41,7300.0,72.0575,72.0737,71.8462,71.8462,7300.0
2013-04-26 11:50:00,88.42,88.43,88.36,88.42,3500.0,71.8543,71.8624,71.8055,71.8543,3500.0
2013-04-26 11:55:00,88.42,88.42,88.27,88.33,12400.0,71.8543,71.8543,71.7324,71.7812,12400.0
2013-04-26 12:00:00,88.34,88.34,88.17,88.25,15800.0,71.7893,71.7893,71.6511,71.7161,15800.0
2013-04-26 12:05:00,88.28,88.44,88.25,88.4,10400.0,71.7405,71.8705,71.7161,71.838,10400.0
2013-04-26 12:10:00,88.34,88.36,88.32,88.32,5100.0,71.7893,71.8055,71.773,71.773,5100.0
2013-04-26 12:15:00,88.33,88.36,88.28,88.29,4400.0,71.7812,71.8055,71.7405,71.7486,4400.0
2013-04-26 12:20:00,88.25,88.27,88.2,88.2,4700.0,71.7161,71.7324,71.6755,71.6755,4700.0
2013-04-26 12:25:00,88.19,88.2,88.15,88.2,15800.0,71.6674,71.6755,71.6349,71.6755,15800.0
2013-04-26 12:30:00,88.2,88.24,88.16,88.17,12100.0,71.6755,71.708,71.643,71.6511,12100.0
2013-04-26 12:35:00,88.15,88.16,88.07,88.07,4100.0,71.6349,71.643,71.5699,71.5699,4100.0
2013-04-26 12:40:00,88.1,88.16,88.08,88.13,13400.0,71.5942,71.643,71.578,71.6186,13400.0
2013-04-26 12:45:00,88.11,88.21,88.09,88.21,2800.0,71.6024,71.6836,71.5861,71.6836,2800.0
2013-04-26 12:50:00,88.27,88.29,88.23,88.29,2400.0,71.7324,71.7486,71.6999,71.7486,2400.0
2013-04-26 12:55:00,88.28,88.28,88.22,88.25,2000.0,71.7405,71.7405,71.6918,71.7161,2000.0
2013-04-26 13:00:00,88.25,88.33,88.25,88.33,2100.0,71.7161,71.7812,71.7161,71.7812,2100.0
2013-04-26 13:05:00,88.33,88.33,88.27,88.33,4100.0,71.7812,71.7812,71.7324,71.7812,4100.0
2013-04-26 13:10:00,88.31,88.33,88.3,88.3,1300.0,71.7649,71.7812,71.7568,71.7568,1300.0
2013-04-26 13:15:00,88.3,88.33,88.3,88.32,4500.0,71.7568,71.7812,71.7568,71.773,4500.0
2013-04-26 13:20:00,88.33,88.35,88.31,88.32,7300.0,71.7812,71.7974,71.7649,71.773,7300.0
2013-04-26 13:25:00,88.33,88.34,88.31,88.32,11700.0,71.7812,71.7893,71.7649,71.773,11700.0
2013-04-26 13:30:00,88.34,88.43,88.28,88.42,9000.0,71.7893,71.8624,71.7405,71.8543,9000.0
2013-04-26 13:35:00,88.42,88.51,88.41,88.44,3500.0,71.8543,71.9274,71.8462,71.8705,3500.0
2013-04-26 13:40:00,88.44,88.65,88.43,88.65,6600.0,71.8705,72.0412,71.8624,72.0412,6600.0
2013-04-26 13:45:00,88.67,88.73,88.6,88.6,4700.0,72.0575,72.1062,72.0006,72.0006,4700.0
2013-04-26 13:50:00,88.6,88.6,88.43,88.5,19700.0,72.0006,72.0006,71.8624,71.9193,19700.0
2013-04-26 13:55:00,88.48,88.54,88.48,88.49,6100.0,71.903,71.9518,71.903,71.9112,6100.0
2013-04-26 14:00:00,88.49,88.6,88.49,88.6,9400.0,71.9112,72.0006,71.9112,72.0006,9400.0
2013-04-26 14:05:00,88.63,88.73,88.61,88.7,11600.0,72.0249,72.1062,72.0087,72.0818,11600.0
2013-04-26 14:10:00,88.72,88.78,88.69,88.71,9900.0,72.0981,72.1468,72.0737,72.09,9900.0
2013-04-26 14:15:00,88.68,88.73,88.68,88.72,2100.0,72.0656,72.1062,72.0656,72.0981,2100.0
2013-04-26 14:20:00,88.73,88.73,88.65,88.69,7100.0,72.1062,72.1062,72.0412,72.0737,7100.0
2013-04-26 14:25:00,88.71,88.72,88.69,88.7,3000.0,72.09,72.0981,72.0737,72.0818,3000.0
2013-04-26 14:30:00,88.7,88.73,88.69,88.72,9400.0,72.0818,72.1062,72.0737,72.0981,9400.0
2013-04-26 14:35:00,88.72,88.78,88.71,88.78,10900.0,72.0981,72.1468,72.09,72.1468,10900.0
2013-04-26 14:40:00,88.81,88.85,88.72,88.72,5500.0,72.1712,72.2037,72.0981,72.0981,5500.0
2013-04-26 14:45:00,88.72,88.74,88.65,88.72,19300.0,72.0981,72.1143,72.0412,72.0981,19300.0
2013-04-26 14:50:00,88.76,88.84,88.76,88.83,10100.0,72.1306,72.1956,72.1306,72.1875,10100.0
2013-04-26 14:55:00,88.83,88.85,88.8,88.8,6900.0,72.1875,72.2037,72.1631,72.1631,6900.0
2013-04-26 15:00:00,88.81,88.92,88.79,88.84,7000.0,72.1712,72.2606,72.155,72.1956,7000.0
2013-04-26 15:05:00,88.85,89.02,88.84,89.02,10500.0,72.2037,72.3419,72.1956,72.3419,10500.0
2013-04-26 15:10:00,89.02,89.05,88.99,89.02,7700.0,72.3419,72.3663,72.3175,72.3419,7700.0
2013-04-26 15:15:00,89.03,89.05,88.99,89.0,4800.0,72.35,72.3663,72.3175,72.3256,4800.0
2013-04-26 15:20:00,89.01,89.06,88.96,89.03,21000.0,72.3338,72.3744,72.2931,72.35,21000.0
2013-04-26 15:25:00,89.03,89.03,88.96,88.99,8300.0,72.35,72.35,72.2931,72.3175,8300.0
2013-04-26 15:30:00,88.98,89.12,88.97,89.07,14300.0,72.3094,72.4231,72.3012,72.3825,14300.0
2013-04-26 15:35:00,89.08,89.08,88.92,88.95,15200.0,72.3906,72.3906,72.2606,72.285,15200.0
2013-04-26 15:40:00,88.98,89.0,88.88,88.88,16800.0,72.3094,72.3256,72.2281,72.2281,16800.0
2013-04-26 15:45:00,88.86,88.89,88.79,88.87,23500.0,72.2119,72.2362,72.155,72.22,23500.0
2013-04-26 15:50:00,88.86,88.87,88.76,88.78,21400.0,72.2119,72.22,72.1306,72.1468,21400.0
2013-04-26 15:55:00,88.78,88.83,88.67,88.75,52600.0,72.1468,72.1875,72.0575,72.1225,52600.0
2013-04-29 09:30:00,89.39,89.99,89.1,89.15,43600.0,72.6426,73.1301,72.4069,72.4475,43600.0
2013-04-29 09:35:00,89.07,89.37,88.93,89.22,27100.0,72.3825,72.6263,72.2687,72.5044,27100.0
2013-04-29 09:40:00,89.28,89.28,88.79,88.79,11100.0,72.5532,72.5532,72.155,72.155,11100.0
2013-04-29 09:45:00,88.78,88.89,88.63,88.7,10300.0,72.1468,72.2362,72.0249,72.0818,10300.0
2013-04-29 09:50:00,88.72,88.79,88.65,88.71,3100.0,72.0981,72.155,72.0412,72.09,3100.0
2013-04-29 09:55:00,88.73,89.11,88.73,89.02,4100.0,72.1062,72.415,72.1062,72.3419,4100.0
2013-04-29 10:00:00,89.05,89.3,88.9,89.2,8200.0,72.3663,72.5694,72.2444,72.4882,8200.0
2013-04-29 10:05:00,89.2,89.25,89.05,89.09,15500.0,72.4882,72.5288,72.3663,72.3988,15500.0
2013-04-29 10:10:00,89.1,89.15,88.95,89.01,7600.0,72.4069,72.4475,72.285,72.3338,7600.0
2013-04-29 10:15:00,89.0,89.25,88.98,89.23,6500.0,72.3256,72.5288,72.3094,72.5125,6500.0
2013-04-29 10:20:00,89.25,89.35,89.16,89.33,6300.0,72.5288,72.6101,72.4556,72.5938,6300.0
2013-04-29 10:25:00,89.32,89.39,89.21,89.21,5700.0,72.5857,72.6426,72.4963,72.4963,5700.0
2013-04-29 10:30:00,89.26,89.27,89.17,89.23,11300.0,72.5369,72.545,72.4638,72.5125,11300.0
2013-04-29 10:35:00,89.21,89.21,88.87,88.88,20000.0,72.4963,72.4963,72.22,72.2281,20000.0
2013-04-29 10:40:00,88.88,88.99,88.86,88.91,8000.0,72.2281,72.3175,72.2119,72.2525,8000.0
2013-04-29 10:45:00,88.91,89.13,88.9,89.08,7000.0,72.2525,72.4313,72.2444,72.3906,7000.0
2013-04-29 10:50:00,89.07,89.14,89.03,89.04,4300.0,72.3825,72.4394,72.35,72.3581,4300.0
2013-04-29 10:55:00,89.04,89.1,89.01,89.01,2900.0,72.3581,72.4069,72.3338,72.3338,2900.0
2013-04-29 11:00:00,89.02,89.02,88.92,88.94,8900.0,72.3419,72.3419,72.2606,72.2769,8900.0
2013-04-29 11:05:00,88.93,88.94,88.81,88.83,10300.0,72.2687,72.2769,72.1712,72.1875,10300.0
2013-04-29 11:10:00,88.83,88.84,88.68,88.7,16800.0,72.1875,72.1956,72.0656,72.0818,16800.0
2013-04-29 11:15:00,88.71,88.71,88.63,88.64,6900.0,72.09,72.09,72.0249,72.0331,6900.0
2013-04-29 11:20:00,88.64,88.67,88.6,88.6,12100.0,72.0331,72.0575,72.0006,72.0006,12100.0
2013-04-29 11:25:00,88.6,88.74,88.57,88.74,17900.0,72.0006,72.1143,71.9762,72.1143,17900.0
2013-04-29 11:30:00,88.72,88.77,88.66,88.72,8800.0,72.0981,72.1387,72.0493,72.0981,8800.0
2013-04-29 11:35:00,88.74,88.75,88.7,88.71,5200.0,72.1143,72.1225,72.0818,72.09,5200.0
2013-04-29 11:40:00,88.72,88.77,88.7,88.77,7400.0,72.0981,72.1387,72.0818,72.1387,7400.0
2013-04-29 11:45:00,88.77,88.8,88.7,88.71,6900.0,72.1387,72.1631,72.0818,72.09,6900.0
2013-04-29 11:50:00,88.7,88.74,88.69,88.74,7300.0,72.0818,72.1143,72.0737,72.1143,7300.0
2013-04-29 11:55:00,88.75,88.77,88.73,88.77,5200.0,72.1225,72.1387,72.1062,72.1387,5200.0
2013-04-29 12:00:00,88.8,88.83,88.72,88.83,9800.0,72.1631,72.1875,72.0981,72.1875,9800.0
2013-04-29 12:05:00,88.85,88.92,88.84,88.84,2800.0,72.2037,72.2606,72.1956,72.1956,2800.0
2013-04-29 12:10:00,88.87,88.89,88.82,88.85,4900.0,72.22,72.2362,72.1793,72.2037,4900.0
2013-04-29 12:15:00,88.85,88.85,88.79,88.8,3000.0,72.2037,72.2037,72.155,72.1631,3000.0
2013-04-29 12:20:00,88.81,88.91,88.81,88.88,3800.0,72.1712,72.2525,72.1712,72.2281,3800.0
2013-04-29 12:25:00,88.88,88.92,88.83,88.83,4900.0,72.2281,72.2606,72.1875,72.1875,4900.0
2013-04-29 12:30:00,88.83,88.91,88.83,88.89,3700.0,72.1875,72.2525,72.1875,72.2362,3700.0
2013-04-29 12:35:00,88.88,89.0,88.87,88.95,4700.0,72.2281,72.3256,72.22,72.285,4700.0
2013-04-29 12:40:00,88.96,88.96,88.86,88.87,5400.0,72.2931,72.2931,72.2119,72.22,5400.0
2013-04-29 12:45:00,88.87,88.88,88.82,88.87,2600.0,72.22,72.2281,72.1793,72.22,2600.0
2013-04-29 12:50:00,88.85,88.94,88.85,88.87,2800.0,72.2037,72.2769,72.2037,72.22,2800.0
2013-04-29 12:55:00,88.87,88.89,88.82,88.89,4200.0,72.22,72.2362,72.1793,72.2362,4200.0
2013-04-29 13:00:00,88.91,88.91,88.87,88.89,2700.0,72.2525,72.2525,72.22,72.2362,2700.0
2013-04-29 13:05:00,88.89,88.93,88.88,88.92,1400.0,72.2362,72.2687,72.2281,72.2606,1400.0
2013-04-29 13:10:00,88.92,88.99,88.89,88.96,9200.0,72.2606,72.3175,72.2362,72.2931,9200.0
2013-04-29 13:15:00,88.95,89.01,88.93,88.98,4200.0,72.285,72.3338,72.2687,72.3094,4200.0
2013-04-29 13:20:00,88.96,88.97,88.89,88.91,2300.0,72.2931,72.3012,72.2362,72.2525,2300.0
2013-04-29 13:25:00,88.93,88.95,88.89,88.9,5900.0,72.2687,72.285,72.2362,72.2444,5900.0
2013-04-29 13:30:00,88.91,88.99,88.91,88.99,8000.0,72.2525,72.3175,72.2525,72.3175,8000.0
2013-04-29 13:35:00,89.0,89.01,88.88,88.9,20900.0,72.3256,72.3338,72.2281,72.2444,20900.0
2013-04-29 13:40:00,88.88,88.9,88.86,88.89,3800.0,72.2281,72.2444,72.2119,72.2362,3800.0
2013-04-29 13:45:00,88.89,88.94,88.88,88.93,6700.0,72.2362,72.2769,72.2281,72.2687,6700.0
2013-04-29 13:50:00,88.91,88.92,88.88,88.91,9000.0,72.2525,72.2606,72.2281,72.2525,9000.0
2013-04-29 13:55:00,88.93,88.93,88.91,88.93,3500.0,72.2687,72.2687,72.2525,72.2687,3500.0
2013-04-29 14:00:00,88.92,88.98,88.89,88.89,10700.0,72.2606,72.3094,72.2362,72.2362,10700.0
2013-04-29 14:05:00,88.9,89.0,88.89,88.98,4500.0,72.2444,72.3256,72.2362,72.3094,4500.0
2013-04-29 14:10:00,89.01,89.02,88.98,88.99,7000.0,72.3338,72.3419,72.3094,72.3175,7000.0
2013-04-29 14:15:00,89.01,89.04,88.99,89.01,3300.0,72.3338,72.3581,72.3175,72.3338,3300.0
2013-04-29 14:20:00,89.0,89.04,89.0,89.01,4700.0,72.3256,72.3581,72.3256,72.3338,4700.0
2013-04-29 14:25:00,89.02,89.09,89.01,89.09,3900.0,72.3419,72.3988,72.3338,72.3988,3900.0
2013-04-29 14:30:00,89.09,89.13,89.09,89.1,7200.0,72.3988,72.4313,72.3988,72.4069,7200.0
2013-04-29 14:35:00,89.12,89.16,89.12,89.15,7500.0,72.4231,72.4556,72.4231,72.4475,7500.0
2013-04-29 14:40:00,89.14,89.18,89.11,89.12,5000.0,72.4394,72.4719,72.415,72.4231,5000.0
2013-04-29 14:45:00,89.13,89.19,89.13,89.17,6200.0,72.4313,72.48,72.4313,72.4638,6200.0
2013-04-29 14:50:00,89.15,89.2,89.15,89.19,6100.0,72.4475,72.4882,72.4475,72.48,6100.0
2013-04-29 14:55:00,89.18,89.21,89.14,89.14,8200.0,72.4719,72.4963,72.4394,72.4394,8200.0
2013-04-29 15:00:00,89.13,89.13,89.09,89.12,11200.0,72.4313,72.4313,72.3988,72.4231,11200.0
2013-04-29 15:05:00,89.11,89.13,88.98,88.99,14700.0,72.415,72.4313,72.3094,72.3175,14700.0
2013-04-29 15:10:00,88.99,89.02,88.91,88.94,10900.0,72.3175,72.3419,72.2525,72.2769,10900.0
2013-04-29 15:15:00,88.94,88.98,88.94,88.97,12500.0,72.2769,72.3094,72.2769,72.3012,12500.0
2013-04-29 15:20:00,88.97,89.0,88.94,88.97,13000.0,72.3012,72.3256,72.2769,72.3012,13000.0
2013-04-29 15:25:00,88.96,88.98,88.9,88.95,14500.0,72.2931,72.3094,72.2444,72.285,14500.0
2013-04-29 15:30:00,88.96,89.02,88.91,88.98,10800.0,72.2931,72.3419,72.2525,72.3094,10800.0
2013-04-29 15:35:00,88.98,89.05,88.94,88.98,13300.0,72.3094,72.3663,72.2769,72.3094,13300.0
2013-04-29 15:40:00,88.98,89.0,88.92,89.0,16600.0,72.3094,72.3256,72.2606,72.3256,16600.0
2013-04-29 15:45:00,88.99,89.0,88.83,88.83,22300.0,72.3175,72.3256,72.1875,72.1875,22300.0
2013-04-29 15:50:00,88.85,88.9,88.78,88.84,14000.0,72.2037,72.2444,72.1468,72.1956,14000.0
2013-04-29 15:55:00,88.83,88.88,88.77,88.83,30900.0,72.1875,72.2281,72.1387,72.1875,30900.0
2013-04-30 09:30:00,88.68,88.73,88.41,88.48,12700.0,72.0656,72.1062,71.8462,71.903,12700.0
2013-04-30 09:35:00,88.49,88.52,88.33,88.33,4000.0,71.9112,71.9356,71.7812,71.7812,4000.0
2013-04-30 09:40:00,88.33,88.39,87.91,87.91,28900.0,71.7812,71.8299,71.4398,71.4398,28900.0
2013-04-30 09:45:00,87.91,88.05,87.83,87.85,24000.0,71.4398,71.5536,71.3748,71.3911,24000.0
2013-04-30 09:50:00,87.85,87.88,87.72,87.8,30000.0,71.3911,71.4155,71.2854,71.3504,30000.0
2013-04-30 09:55:00,87.76,87.79,87.6,87.64,15800.0,71.3179,71.3423,71.1879,71.2204,15800.0
2013-04-30 10:00:00,87.68,87.82,87.31,87.51,58000.0,71.2529,71.3667,70.9523,71.1148,58000.0
2013-04-30 10:05:00,87.45,87.58,87.34,87.51,15300.0,71.066,71.1717,70.9766,71.1148,15300.0
2013-04-30 10:10:00,87.55,87.71,87.53,87.66,13000.0,71.1473,71.2773,71.131,71.2367,13000.0
2013-04-30 10:15:00,87.67,87.9,87.6,87.86,12600.0,71.2448,71.4317,71.1879,71.3992,12600.0
2013-04-30 10:20:00,87.89,87.99,87.84,87.85,5800.0,71.4236,71.5049,71.383,71.3911,5800.0
2013-04-30 10:25:00,87.91,87.93,87.84,87.93,4600.0,71.4398,71.4561,71.383,71.4561,4600.0
2013-04-30 10:30:00,87.88,87.9,87.75,87.76,16300.0,71.4155,71.4317,71.3098,71.3179,16300.0
2013-04-30 10:35:00,87.76,87.85,87.74,87.78,9300.0,71.3179,71.3911,71.3017,71.3342,9300.0
2013-04-30 10:40:00,87.85,87.96,87.79,87.92,12800.0,71.3911,71.4805,71.3423,71.448,12800.0
2013-04-30 10:45:00,87.93,88.03,87.9,87.94,63000.0,71.4561,71.5374,71.4317,71.4642,63000.0
2013-04-30 10:50:00,87.96,88.1,87.92,88.01,7400.0,71.4805,71.5942,71.448,71.5211,7400.0
2013-04-30 10:55:00,88.02,88.13,88.01,88.05,24000.0,71.5292,71.6186,71.5211,71.5536,24000.0
2013-04-30 11:00:00,88.05,88.17,88.03,88.05,12200.0,71.5536,71.6511,71.5374,71.5536,12200.0
2013-04-30 11:05:00,88.06,88.16,88.05,88.1,15200.0,71.5617,71.643,71.5536,71.5942,15200.0
2013-04-30 11:10:00,88.14,88.17,88.08,88.1,7500.0,71.6267,71.6511,71.578,71.5942,7500.0
2013-04-30 11:15:00,88.1,88.3,88.07,88.28,7300.0,71.5942,71.7568,71.5699,71.7405,7300.0
2013-04-30 11:20:00,88.29,88.29,88.16,88.22,8900.0,71.7486,71.7486,71.643,71.6918,8900.0
2013-04-30 11:25:00,88.2,88.32,88.2,88.3,9500.0,71.6755,71.773,71.6755,71.7568,9500.0
2013-04-30 11:30:00,88.32,88.32,88.21,88.23,11900.0,71.773,71.773,71.6836,71.6999,11900.0
2013-04-30 11:35:00,88.25,88.38,88.23,88.37,55600.0,71.7161,71.8218,71.6999,71.8137,55600.0
2013-04-30 11:40:00,88.39,88.44,88.28,88.28,5800.0,71.8299,71.8705,71.7405,71.7405,5800.0
2013-04-30 11:45:00,88.28,88.3,88.25,88.26,2700.0,71.7405,71.7568,71.7161,71.7243,2700.0
2013-04-30 11:50:00,88.24,88.33,88.22,88.23,8900.0,71.708,71.7812,71.6918,71.6999,8900.0
2013-04-30 11:55:00,88.23,88.28,88.22,88.23,7600.0,71.6999,71.7405,71.6918,71.6999,7600.0
2013-04-30 12:00:00,88.24,88.26,88.23,88.24,6100.0,71.708,71.7243,71.6999,71.708,6100.0
2013-04-30 12:05:00,88.24,88.27,88.23,88.23,4700.0,71.708,71.7324,71.6999,71.6999,4700.0
2013-04-30 12:10:00,88.24,88.29,88.21,88.24,5700.0,71.708,71.7486,71.6836,71.708,5700.0
2013-04-30 12:15:00,88.23,88.26,88.2,88.24,9700.0,71.6999,71.7243,71.6755,71.708,9700.0
2013-04-30 12:20:00,88.24,88.26,88.17,88.17,7200.0,71.708,71.7243,71.6511,71.6511,7200.0
2013-04-30 12:25:00,88.17,88.18,88.11,88.11,4000.0,71.6511,71.6593,71.6024,71.6024,4000.0
2013-04-30 12:30:00,88.16,88.16,88.09,88.1,14800.0,71.643,71.643,71.5861,71.5942,14800.0
2013-04-30 12:35:00,88.11,88.11,87.97,88.06,15100.0,71.6024,71.6024,71.4886,71.5617,15100.0
2013-04-30 12:40:00,88.06,88.08,87.99,88.01,11700.0,71.5617,71.578,71.5049,71.5211,11700.0
2013-04-30 12:45:00,88.01,88.13,87.98,88.11,18300.0,71.5211,71.6186,71.4967,71.6024,18300.0
2013-04-30 12:50:00,88.11,88.12,88.05,88.06,17100.0,71.6024,71.6105,71.5536,71.5617,17100.0
2013-04-30 12:55:00,88.07,88.1,88.0,88.1,25500.0,71.5699,71.5942,71.513,71.5942,25500.0
2013-04-30 13:00:00,88.12,88.14,88.07,88.1,7800.0,71.6105,71.6267,71.5699,71.5942,7800.0
2013-04-30 13:05:00,88.11,88.15,88.07,88.15,7800.0,71.6024,71.6349,71.5699,71.6349,7800.0
2013-04-30 13:10:00,88.14,88.15,88.09,88.12,3600.0,71.6267,71.6349,71.5861,71.6105,3600.0
2013-04-30 13:15:00,88.07,88.27,88.07,88.27,2400.0,71.5699,71.7324,71.5699,71.7324,2400.0
2013-04-30 13:20:00,88.28,88.28,88.1,88.1,9900.0,71.7405,71.7405,71.5942,71.5942,9900.0
2013-04-30 13:25:00,88.13,88.23,88.12,88.2,56900.0,71.6186,71.6999,71.6105,71.6755,56900.0
2013-04-30 13:30:00,88.17,88.35,88.17,88.34,7400.0,71.6511,71.7974,71.6511,71.7893,7400.0
2013-04-30 13:35:00,88.35,88.4,88.31,88.36,2600.0,71.7974,71.838,71.7649,71.8055,2600.0
2013-04-30 13:40:00,88.36,88.37,88.32,88.33,5900.0,71.8055,71.8137,71.773,71.7812,5900.0
2013-04-30 13:45:00,88.32,88.37,88.25,88.25,6500.0,71.773,71.8137,71.7161,71.7161,6500.0
2013-04-30 13:50:00,88.25,88.31,88.25,88.29,8500.0,71.7161,71.7649,71.7161,71.7486,8500.0
2013-04-30 13:55:00,88.27,88.35,88.27,88.34,4000.0,71.7324,71.7974,71.7324,71.7893,4000.0
2013-04-30 14:00:00,88.32,88.33,88.2,88.21,15900.0,71.773,71.7812,71.6755,71.6836,15900.0
2013-04-30 14:05:00,88.23,88.28,88.19,88.19,6800.0,71.6999,71.7405,71.6674,71.6674,6800.0
2013-04-30 14:10:00,88.15,88.18,88.14,88.17,4400.0,71.6349,71.6593,71.6267,71.6511,4400.0
2013-04-30 14:15:00,88.18,88.19,88.13,88.15,6300.0,71.6593,71.6674,71.6186,71.6349,6300.0
2013-04-30 14:20:00,88.18,88.21,88.15,88.2,9500.0,71.6593,71.6836,71.6349,71.6755,9500.0
2013-04-30 14:25:00,88.2,88.22,88.15,88.18,63100.0,71.6755,71.6918,71.6349,71.6593,63100.0
2013-04-30 14:30:00,88.19,88.25,88.13,88.13,10500.0,71.6674,71.7161,71.6186,71.6186,10500.0
2013-04-30 14:35:00,88.11,88.32,88.1,88.28,6900.0,71.6024,71.773,71.5942,71.7405,6900.0
2013-04-30 14:40:00,88.29,88.38,88.29,88.36,5100.0,71.7486,71.8218,71.7486,71.8055,5100.0
2013-04-30 14:45:00,88.37,88.38,88.3,88.3,3300.0,71.8137,71.8218,71.7568,71.7568,3300.0
2013-04-30 14:50:00,88.29,88.31,88.23,88.24,7400.0,71.7486,71.7649,71.6999,71.708,7400.0
2013-04-30 14:55:00,88.25,88.29,88.2,88.24,4900.0,71.7161,71.7486,71.6755,71.708,4900.0
2013-04-30 15:00:00,88.25,88.25,88.11,88.13,8000.0,71.7161,71.7161,71.6024,71.6186,8000.0
2013-04-30 15:05:00,88.13,88.27,88.13,88.26,9600.0,71.6186,71.7324,71.6186,71.7243,9600.0
2013-04-30 15:10:00,88.27,88.33,88.22,88.22,23400.0,71.7324,71.7812,71.6918,71.6918,23400.0
2013-04-30 15:15:00,88.24,88.27,88.23,88.24,86500.0,71.708,71.7324,71.6999,71.708,86500.0
2013-04-30 15:20:00,88.25,88.31,88.24,88.25,61600.0,71.7161,71.7649,71.708,71.7161,61600.0
2013-04-30 15:25:00,88.26,88.32,88.25,88.32,10000.0,71.7243,71.773,71.7161,71.773,10000.0
2013-04-30 15:30:00,88.32,88.34,88.24,88.28,15800.0,71.773,71.7893,71.708,71.7405,15800.0
2013-04-30 15:35:00,88.28,88.34,88.26,88.3,18500.0,71.7405,71.7893,71.7243,71.7568,18500.0
2013-04-30 15:40:00,88.28,88.31,88.24,88.3,14300.0,71.7405,71.7649,71.708,71.7568,14300.0
2013-04-30 15:45:00,88.3,88.47,88.3,88.46,36200.0,71.7568,71.8949,71.7568,71.8868,36200.0
2013-04-30 15:50:00,88.47,88.51,88.44,88.45,21900.0,71.8949,71.9274,71.8705,71.8787,21900.0
2013-04-30 15:55:00,88.46,88.57,88.39,88.57,67600.0,71.8868,71.9762,71.8299,71.9762,67600.0
2013-05-01 09:30:00,88.04,88.15,87.84,87.96,22900.0,71.5455,71.6349,71.383,71.4805,22900.0
2013-05-01 09:35:00,88.03,88.03,87.86,87.93,7500.0,71.5374,71.5374,71.3992,71.4561,7500.0
2013-05-01 09:40:00,87.92,88.08,87.83,88.08,17400.0,71.448,71.578,71.3748,71.578,17400.0
2013-05-01 09:45:00,88.02,88.28,87.95,87.97,15600.0,71.5292,71.7405,71.4723,71.4886,15600.0
2013-05-01 09:50:00,87.94,87.95,87.69,87.82,37100.0,71.4642,71.4723,71.2611,71.3667,37100.0
2013-05-01 09:55:00,87.74,87.85,87.73,87.81,10800.0,71.3017,71.3911,71.2936,71.3586,10800.0
2013-05-01 10:00:00,87.82,87.98,87.77,87.81,35700.0,71.3667,71.4967,71.3261,71.3586,35700.0
2013-05-01 10:05:00,87.83,87.91,87.81,87.83,33500.0,71.3748,71.4398,71.3586,71.3748,33500.0
2013-05-01 10:10:00,87.82,87.88,87.67,87.69,12400.0,71.3667,71.4155,71.2448,71.2611,12400.0
2013-05-01 10:15:00,87.72,87.78,87.69,87.69,4900.0,71.2854,71.3342,71.2611,71.2611,4900.0
2013-05-01 10:20:00,87.71,87.82,87.7,87.8,11000.0,71.2773,71.3667,71.2692,71.3504,11000.0
2013-05-01 10:25:00,87.8,87.84,87.75,87.75,7500.0,71.3504,71.383,71.3098,71.3098,7500.0
2013-05-01 10:30:00,87.76,87.86,87.69,87.82,19600.0,71.3179,71.3992,71.2611,71.3667,19600.0
2013-05-01 10:35:00,87.82,87.93,87.72,87.92,15500.0,71.3667,71.4561,71.2854,71.448,15500.0
2013-05-01 10:40:00,87.91,87.94,87.87,87.91,16300.0,71.4398,71.4642,71.4073,71.4398,16300.0
2013-05-01 10:45:00,87.92,87.95,87.74,87.76,6500.0,71.448,71.4723,71.3017,71.3179,6500.0
2013-05-01 10:50:00,87.77,88.0,87.77,87.98,17000.0,71.3261,71.513,71.3261,71.4967,17000.0
2013-05-01 10:55:00,88.0,88.0,87.86,87.87,5100.0,71.513,71.513,71.3992,71.4073,5100.0
2013-05-01 11:00:00,87.85,87.87,87.76,87.81,9600.0,71.3911,71.4073,71.3179,71.3586,9600.0
2013-05-01 11:05:00,87.78,87.82,87.72,87.74,6200.0,71.3342,71.3667,71.2854,71.3017,6200.0
2013-05-01 11:10:00,87.74,87.76,87.63,87.76,10600.0,71.3017,71.3179,71.2123,71.3179,10600.0
2013-05-01 11:15:00,87.73,87.75,87.65,87.74,15900.0,71.2936,71.3098,71.2286,71.3017,15900.0
2013-05-01 11:20:00,87.73,87.77,87.64,87.77,11800.0,71.2936,71.3261,71.2204,71.3261,11800.0
2013-05-01 11:25:00,87.76,87.81,87.74,87.81,11700.0,71.3179,71.3586,71.3017,71.3586,11700.0
2013-05-01 11:30:00,87.79,87.82,87.76,87.77,6900.0,71.3423,71.3667,71.3179,71.3261,6900.0
2013-05-01 11:35:00,87.75,87.8,87.72,87.77,12700.0,71.3098,71.3504,71.2854,71.3261,12700.0
2013-05-01 11:40:00,87.75,87.77,87.71,87.77,7000.0,71.3098,71.3261,71.2773,71.3261,7000.0
2013-05-01 11:45:00,87.77,87.8,87.7,87.73,35800.0,71.3261,71.3504,71.2692,71.2936,35800.0
2013-05-01 11:50:00,87.74,87.83,87.74,87.75,8400.0,71.3017,71.3748,71.3017,71.3098,8400.0
2013-05-01 11:55:00,87.75,87.82,87.64,87.65,71800.0,71.3098,71.3667,71.2204,71.2286,71800.0
2013-05-01 12:00:00,87.66,87.7,87.63,87.67,6900.0,71.2367,71.2692,71.2123,71.2448,6900.0
2013-05-01 12:05:00,87.67,87.71,87.64,87.65,4200.0,71.2448,71.2773,71.2204,71.2286,4200.0
2013-05-01 12:10:00,87.65,87.65,87.55,87.56,6700.0,71.2286,71.2286,71.1473,71.1554,6700.0
2013-05-01 12:15:00,87.57,87.6,87.54,87.58,2700.0,71.1635,71.1879,71.1392,71.1717,2700.0
2013-05-01 12:20:00,87.57,87.75,87.57,87.75,5600.0,71.1635,71.3098,71.1635,71.3098,5600.0
2013-05-01 12:25:00,87.74,87.76,87.69,87.74,4400.0,71.3017,71.3179,71.2611,71.3017,4400.0
2013-05-01 12:30:00,87.73,87.73,87.6,87.6,4500.0,71.2936,71.2936,71.1879,71.1879,4500.0
2013-05-01 12:35:00,87.65,87.65,87.6,87.61,5600.0,71.2286,71.2286,71.1879,71.196,5600.0
2013-05-01 12:40:00,87.61,87.71,87.61,87.67,4400.0,71.196,71.2773,71.196,71.2448,4400.0
2013-05-01 12:45:00,87.67,87.73,87.66,87.66,2900.0,71.2448,71.2936,71.2367,71.2367,2900.0
2013-05-01 12:50:00,87.67,87.75,87.65,87.72,9100.0,71.2448,71.3098,71.2286,71.2854,9100.0
2013-05-01 12:55:00,87.69,87.71,87.61,87.62,7900.0,71.2611,71.2773,71.196,71.2042,7900.0
2013-05-01 13:00:00,87.64,87.66,87.5,87.51,20300.0,71.2204,71.2367,71.1067,71.1148,20300.0
2013-05-01 13:05:00,87.47,87.48,87.38,87.38,7600.0,71.0823,71.0904,71.0091,71.0091,7600.0
2013-05-01 13:10:00,87.36,87.38,87.29,87.3,7500.0,70.9929,71.0091,70.936,70.9441,7500.0
2013-05-01 13:15:00,87.3,87.32,87.26,87.28,12400.0,70.9441,70.9604,70.9116,70.9279,12400.0
2013-05-01 13:20:00,87.26,87.27,87.22,87.27,10400.0,70.9116,70.9197,70.8791,70.9197,10400.0
2013-05-01 13:25:00,87.27,87.33,87.26,87.33,14000.0,70.9197,70.9685,70.9116,70.9685,14000.0
2013-05-01 13:30:00,87.33,87.43,87.33,87.39,14800.0,70.9685,71.0498,70.9685,71.0173,14800.0
2013-05-01 13:35:00,87.38,87.4,87.33,87.36,8300.0,71.0091,71.0254,70.9685,70.9929,8300.0
2013-05-01 13:40:00,87.37,87.37,87.25,87.29,12500.0,71.001,71.001,70.9035,70.936,12500.0
2013-05-01 13:45:00,87.29,87.35,87.22,87.3,15600.0,70.936,70.9848,70.8791,70.9441,15600.0
2013-05-01 13:50:00,87.3,87.3,87.14,87.22,16700.0,70.9441,70.9441,70.8141,70.8791,16700.0
2013-05-01 13:55:00,87.21,87.23,87.14,87.2,10000.0,70.871,70.8872,70.8141,70.8629,10000.0
2013-05-01 14:00:00,87.2,87.46,87.19,87.26,11700.0,70.8629,71.0741,70.8547,70.9116,11700.0
2013-05-01 14:05:00,87.27,87.41,87.2,87.4,14000.0,70.9197,71.0335,70.8629,71.0254,14000.0
2013-05-01 14:10:00,87.4,87.4,87.23,87.38,15800.0,71.0254,71.0254,70.8872,71.0091,15800.0
2013-05-01 14:15:00,87.39,87.39,87.26,87.26,11600.0,71.0173,71.0173,70.9116,70.9116,11600.0
2013-05-01 14:20:00,87.26,87.48,87.26,87.38,18300.0,70.9116,71.0904,70.9116,71.0091,18300.0
2013-05-01 14:25:00,87.42,87.57,87.34,87.4,9400.0,71.0416,71.1635,70.9766,71.0254,9400.0
2013-05-01 14:30:00,87.43,87.43,87.27,87.33,7800.0,71.0498,71.0498,70.9197,70.9685,7800.0
2013-05-01 14:35:00,87.34,87.39,87.26,87.35,9000.0,70.9766,71.0173,70.9116,70.9848,9000.0
2013-05-01 14:40:00,87.33,87.38,87.28,87.35,8900.0,70.9685,71.0091,70.9279,70.9848,8900.0
2013-05-01 14:45:00,87.35,87.47,87.33,87.46,11600.0,70.9848,71.0823,70.9685,71.0741,11600.0
2013-05-01 14:50:00,87.47,87.57,87.4,87.5,14200.0,71.0823,71.1635,71.0254,71.1067,14200.0
2013-05-01 14:55:00,87.52,87.57,87.44,87.44,8500.0,71.1229,71.1635,71.0579,71.0579,8500.0
2013-05-01 15:00:00,87.42,87.51,87.35,87.45,11100.0,71.0416,71.1148,70.9848,71.066,11100.0
2013-05-01 15:05:00,87.45,87.47,87.38,87.38,11500.0,71.066,71.0823,71.0091,71.0091,11500.0
2013-05-01 15:10:00,87.35,87.36,87.11,87.2,20600.0,70.9848,70.9929,70.7897,70.8629,20600.0
2013-05-01 15:15:00,87.2,87.34,87.06,87.34,15400.0,70.8629,70.9766,70.7491,70.9766,15400.0
2013-05-01 15:20:00,87.32,87.32,87.1,87.11,26500.0,70.9604,70.9604,70.7816,70.7897,26500.0
2013-05-01 15:25:00,87.13,87.3,87.13,87.3,30500.0,70.806,70.9441,70.806,70.9441,30500.0
2013-05-01 15:30:00,87.28,87.4,87.27,87.39,40100.0,70.9279,71.0254,70.9197,71.0173,40100.0
2013-05-01 15:35:00,87.39,87.45,87.29,87.3,26000.0,71.0173,71.066,70.936,70.9441,26000.0
2013-05-01 15:40:00,87.28,87.35,87.26,87.27,36200.0,70.9279,70.9848,70.9116,70.9197,36200.0
2013-05-01 15:45:00,87.28,87.36,87.2,87.28,39500.0,70.9279,70.9929,70.8629,70.9279,39500.0
2013-05-01 15:50:00,87.27,87.28,87.14,87.15,46800.0,70.9197,70.9279,70.8141,70.8222,46800.0
2013-05-01 15:55:00,87.16,87.27,87.14,87.23,44900.0,70.8304,70.9197,70.8141,70.8872,44900.0
2013-05-02 09:30:00,87.6,87.86,87.52,87.8,18500.0,71.1879,71.3992,71.1229,71.3504,18500.0
2013-05-02 09:35:00,87.84,87.84,87.36,87.58,11200.0,71.383,71.383,70.9929,71.1717,11200.0
2013-05-02 09:40:00,87.63,87.66,87.49,87.49,6100.0,71.2123,71.2367,71.0985,71.0985,6100.0
2013-05-02 09:45:00,87.48,87.87,87.44,87.77,16300.0,71.0904,71.4073,71.0579,71.3261,16300.0
2013-05-02 09:50:00,87.86,87.86,87.41,87.44,11700.0,71.3992,71.3992,71.0335,71.0579,11700.0
2013-05-02 09:55:00,87.42,87.76,87.4,87.7,31500.0,71.0416,71.3179,71.0254,71.2692,31500.0
2013-05-02 10:00:00,87.73,87.8,87.61,87.7,19000.0,71.2936,71.3504,71.196,71.2692,19000.0
2013-05-02 10:05:00,87.7,87.83,87.63,87.79,30000.0,71.2692,71.3748,71.2123,71.3423,30000.0
2013-05-02 10:10:00,87.78,87.95,87.75,87.95,11400.0,71.3342,71.4723,71.3098,71.4723,11400.0
2013-05-02 10:15:00,87.99,88.13,87.9,88.06,20400.0,71.5049,71.6186,71.4317,71.5617,20400.0
2013-05-02 10:20:00,88.13,88.13,87.93,87.93,16400.0,71.6186,71.6186,71.4561,71.4561,16400.0
2013-05-02 10:25:00,87.96,88.08,87.93,88.02,7600.0,71.4805,71.578,71.4561,71.5292,7600.0
2013-05-02 10:30:00,88.02,88.07,87.95,88.07,31700.0,71.5292,71.5699,71.4723,71.5699,31700.0
2013-05-02 10:35:00,88.06,88.08,87.91,87.91,11100.0,71.5617,71.578,71.4398,71.4398,11100.0
2013-05-02 10:40:00,87.91,87.94,87.87,87.88,14700.0,71.4398,71.4642,71.4073,71.4155,14700.0
2013-05-02 10:45:00,87.86,87.94,87.82,87.89,24000.0,71.3992,71.4642,71.3667,71.4236,24000.0
2013-05-02 10:50:00,87.89,87.94,87.87,87.94,10900.0,71.4236,71.4642,71.4073,71.4642,10900.0
2013-05-02 10:55:00,87.93,87.95,87.8,87.85,14800.0,71.4561,71.4723,71.3504,71.3911,14800.0
2013-05-02 11:00:00,87.82,87.95,87.82,87.95,7300.0,71.3667,71.4723,71.3667,71.4723,7300.0
2013-05-02 11:05:00,87.95,88.15,87.94,88.13,8000.0,71.4723,71.6349,71.4642,71.6186,8000.0
2013-05-02 11:10:00,88.14,88.27,88.14,88.27,3400.0,71.6267,71.7324,71.6267,71.7324,3400.0
2013-05-02 11:15:00,88.32,88.32,88.14,88.17,10000.0,71.773,71.773,71.6267,71.6511,10000.0
2013-05-02 11:20:00,88.18,88.2,88.14,88.2,20900.0,71.6593,71.6755,71.6267,71.6755,20900.0
2013-05-02 11:25:00,88.2,88.2,88.15,88.15,4200.0,71.6755,71.6755,71.6349,71.6349,4200.0
2013-05-02 11:30:00,88.15,88.18,88.12,88.17,3600.0,71.6349,71.6593,71.6105,71.6511,3600.0
2013-05-02 11:35:00,88.18,88.2,88.05,88.05,6200.0,71.6593,71.6755,71.5536,71.5536,6200.0
2013-05-02 11:40:00,88.05,88.07,87.96,88.01,26100.0,71.5536,71.5699,71.4805,71.5211,26100.0
2013-05-02 11:45:00,88.03,88.04,87.96,88.0,12900.0,71.5374,71.5455,71.4805,71.513,12900.0
2013-05-02 11:50:00,88.03,88.15,88.02,88.12,4200.0,71.5374,71.6349,71.5292,71.6105,4200.0
2013-05-02 11:55:00,88.11,88.12,88.06,88.12,1300.0,71.6024,71.6105,71.5617,71.6105,1300.0
2013-05-02 12:00:00,88.11,88.18,88.1,88.15,4200.0,71.6024,71.6593,71.5942,71.6349,4200.0
2013-05-02 12:05:00,88.11,88.16,88.06,88.15,20500.0,71.6024,71.643,71.5617,71.6349,20500.0
2013-05-02 12:10:00,88.14,88.2,88.09,88.12,19100.0,71.6267,71.6755,71.5861,71.6105,19100.0
2013-05-02 12:15:00,88.13,88.17,88.13,88.15,1200.0,71.6186,71.6511,71.6186,71.6349,1200.0
2013-05-02 12:20:00,88.15,88.21,88.15,88.19,5400.0,71.6349,71.6836,71.6349,71.6674,5400.0
2013-05-02 12:25:00,88.17,88.2,88.1,88.15,4200.0,71.6511,71.6755,71.5942,71.6349,4200.0
2013-05-02 12:30:00,88.18,88.18,88.1,88.12,5900.0,71.6593,71.6593,71.5942,71.6105,5900.0
2013-05-02 12:35:00,88.15,88.21,88.13,88.2,8600.0,71.6349,71.6836,71.6186,71.6755,8600.0
2013-05-02 12:40:00,88.2,88.21,88.14,88.14,4600.0,71.6755,71.6836,71.6267,71.6267,4600.0
2013-05-02 12:45:00,88.15,88.26,88.13,88.22,6800.0,71.6349,71.7243,71.6186,71.6918,6800.0
2013-05-02 12:50:00,88.23,88.32,88.22,88.28,4000.0,71.6999,71.773,71.6918,71.7405,4000.0
2013-05-02 12:55:00,88.31,88.4,88.31,88.39,3100.0,71.7649,71.838,71.7649,71.8299,3100.0
2013-05-02 13:00:00,88.38,88.41,88.28,88.3,14000.0,71.8218,71.8462,71.7405,71.7568,14000.0
2013-05-02 13:05:00,88.33,88.36,88.31,88.36,19300.0,71.7812,71.8055,71.7649,71.8055,19300.0
2013-05-02 13:10:00,88.35,88.37,88.28,88.32,12200.0,71.7974,71.8137,71.7405,71.773,12200.0
2013-05-02 13:15:00,88.33,88.37,88.31,88.33,22000.0,71.7812,71.8137,71.7649,71.7812,22000.0
2013-05-02 13:20:00,88.35,88.4,88.33,88.39,2500.0,71.7974,71.838,71.7812,71.8299,2500.0
2013-05-02 13:25:00,88.38,88.48,88.37,88.43,3600.0,71.8218,71.903,71.8137,71.8624,3600.0
2013-05-02 13:30:00,88.44,88.53,88.44,88.53,4400.0,71.8705,71.9437,71.8705,71.9437,4400.0
2013-05-02 13:35:00,88.53,88.55,88.4,88.43,5600.0,71.9437,71.9599,71.838,71.8624,5600.0
2013-05-02 13:40:00,88.4,88.42,88.37,88.38,20700.0,71.838,71.8543,71.8137,71.8218,20700.0
2013-05-02 13:45:00,88.39,88.4,88.29,88.35,6200.0,71.8299,71.838,71.7486,71.7974,6200.0
2013-05-02 13:50:00,88.35,88.36,88.27,88.28,8800.0,71.7974,71.8055,71.7324,71.7405,8800.0
2013-05-02 13:55:00,88.28,88.31,88.23,88.3,2700.0,71.7405,71.7649,71.6999,71.7568,2700.0
2013-05-02 14:00:00,88.3,88.4,88.29,88.36,8300.0,71.7568,71.838,71.7486,71.8055,8300.0
2013-05-02 14:05:00,88.34,88.37,88.33,88.33,4600.0,71.7893,71.8137,71.7812,71.7812,4600.0
2013-05-02 14:10:00,88.31,88.33,88.28,88.33,4200.0,71.7649,71.7812,71.7405,71.7812,4200.0
2013-05-02 14:15:00,88.31,88.34,88.3,88.32,13500.0,71.7649,71.7893,71.7568,71.773,13500.0
2013-05-02 14:20:00,88.31,88.37,88.3,88.36,14900.0,71.7649,71.8137,71.7568,71.8055,14900.0
2013-05-02 14:25:00,88.37,88.41,88.32,88.32,7000.0,71.8137,71.8462,71.773,71.773,7000.0
2013-05-02 14:30:00,88.32,88.4,88.32,88.38,11100.0,71.773,71.838,71.773,71.8218,11100.0
2013-05-02 14:35:00,88.39,88.4,88.35,88.35,8700.0,71.8299,71.838,71.7974,71.7974,8700.0
2013-05-02 14:40:00,88.36,88.37,88.32,88.35,5700.0,71.8055,71.8137,71.773,71.7974,5700.0
2013-05-02 14:45:00,88.37,88.43,88.33,88.33,8000.0,71.8137,71.8624,71.7812,71.7812,8000.0
2013-05-02 14:50:00,88.33,88.38,88.32,88.32,14600.0,71.7812,71.8218,71.773,71.773,14600.0
2013-05-02 14:55:00,88.33,88.41,88.3,88.41,11500.0,71.7812,71.8462,71.7568,71.8462,11500.0
2013-05-02 15:00:00,88.41,88.42,88.37,88.38,19700.0,71.8462,71.8543,71.8137,71.8218,19700.0
2013-05-02 15:05:00,88.37,88.42,88.37,88.38,8300.0,71.8137,71.8543,71.8137,71.8218,8300.0
2013-05-02 15:10:00,88.38,88.47,88.37,88.46,19900.0,71.8218,71.8949,71.8137,71.8868,19900.0
2013-05-02 15:15:00,88.46,88.51,88.43,88.46,13600.0,71.8868,71.9274,71.8624,71.8868,13600.0
2013-05-02 15:20:00,88.46,88.52,88.42,88.51,17900.0,71.8868,71.9356,71.8543,71.9274,17900.0
2013-05-02 15:25:00,88.5,88.53,88.49,88.51,13100.0,71.9193,71.9437,71.9112,71.9274,13100.0
2013-05-02 15:30:00,88.52,88.56,88.51,88.52,20500.0,71.9356,71.9681,71.9274,71.9356,20500.0
2013-05-02 15:35:00,88.52,88.57,88.49,88.53,21400.0,71.9356,71.9762,71.9112,71.9437,21400.0
2013-05-02 15:40:00,88.54,88.54,88.42,88.42,15000.0,71.9518,71.9518,71.8543,71.8543,15000.0
2013-05-02 15:45:00,88.41,88.44,88.36,88.36,14600.0,71.8462,71.8705,71.8055,71.8055,14600.0
2013-05-02 15:50:00,88.37,88.41,88.33,88.4,47700.0,71.8137,71.8462,71.7812,71.838,47700.0
2013-05-02 15:55:00,88.41,88.49,88.38,88.48,51600.0,71.8462,71.9112,71.8218,71.903,51600.0
2013-05-03 09:30:00,89.96,90.7,89.96,90.45,50400.0,73.1058,73.7071,73.1058,73.504,50400.0
2013-05-03 09:35:00,90.54,91.05,90.41,91.05,16200.0,73.5771,73.9916,73.4715,73.9916,16200.0
2013-05-03 09:40:00,91.05,91.63,90.95,91.56,53500.0,73.9916,74.4629,73.9103,74.406,53500.0
2013-05-03 09:45:00,91.63,92.59,91.61,92.33,84100.0,74.4629,75.243,74.4466,75.0317,84100.0
2013-05-03 09:50:00,92.34,92.41,91.54,91.54,25500.0,75.0399,75.0968,74.3898,74.3898,25500.0
2013-05-03 09:55:00,91.59,91.59,91.28,91.58,35500.0,74.4304,74.4304,74.1785,74.4223,35500.0
2013-05-03 10:00:00,91.59,91.66,91.46,91.58,24300.0,74.4304,74.4873,74.3247,74.4223,24300.0
2013-05-03 10:05:00,91.59,91.6,91.37,91.6,31100.0,74.4304,74.4385,74.2516,74.4385,31100.0
2013-05-03 10:10:00,91.58,91.76,91.54,91.68,10000.0,74.4223,74.5685,74.3898,74.5035,10000.0
2013-05-03 10:15:00,91.7,91.87,91.47,91.54,9500.0,74.5198,74.6579,74.3329,74.3898,9500.0
2013-05-03 10:20:00,91.54,91.95,91.54,91.92,17100.0,74.3898,74.7229,74.3898,74.6986,17100.0
2013-05-03 10:25:00,91.94,92.19,91.79,92.18,13900.0,74.7148,74.918,74.5929,74.9098,13900.0
2013-05-03 10:30:00,92.18,92.55,92.13,92.55,50000.0,74.9098,75.2105,74.8692,75.2105,50000.0
2013-05-03 10:35:00,92.54,92.73,92.5,92.7,47600.0,75.2024,75.3568,75.1699,75.3324,47600.0
2013-05-03 10:40:00,92.7,92.73,92.23,92.27,16900.0,75.3324,75.3568,74.9505,74.983,16900.0
2013-05-03 10:45:00,92.27,92.3,91.97,92.06,15000.0,74.983,75.0074,74.7392,74.8123,15000.0
2013-05-03 10:50:00,92.09,92.09,91.92,91.97,12700.0,74.8367,74.8367,74.6986,74.7392,12700.0
2013-05-03 10:55:00,91.98,92.04,91.93,91.98,12700.0,74.7473,74.7961,74.7067,74.7473,12700.0
2013-05-03 11:00:00,91.99,92.05,91.96,92.02,8900.0,74.7554,74.8042,74.7311,74.7798,8900.0
2013-05-03 11:05:00,92.03,92.39,91.94,92.27,34200.0,74.7879,75.0805,74.7148,74.983,34200.0
2013-05-03 11:10:00,92.29,92.42,92.29,92.33,5900.0,74.9992,75.1049,74.9992,75.0317,5900.0
2013-05-03 11:15:00,92.31,92.31,92.11,92.12,10300.0,75.0155,75.0155,74.853,74.8611,10300.0
2013-05-03 11:20:00,92.11,92.15,92.01,92.07,5000.0,74.853,74.8855,74.7717,74.8205,5000.0
2013-05-03 11:25:00,92.06,92.17,92.05,92.08,7500.0,74.8123,74.9017,74.8042,74.8286,7500.0
2013-05-03 11:30:00,92.07,92.18,92.04,92.04,9200.0,74.8205,74.9098,74.7961,74.7961,9200.0
2013-05-03 11:35:00,92.04,92.04,91.79,91.79,17800.0,74.7961,74.7961,74.5929,74.5929,17800.0
2013-05-03 11:40:00,91.8,91.81,91.71,91.81,20400.0,74.601,74.6092,74.5279,74.6092,20400.0
2013-05-03 11:45:00,91.83,91.88,91.75,91.88,5800.0,74.6254,74.6661,74.5604,74.6661,5800.0
2013-05-03 11:50:00,91.88,91.94,91.84,91.89,10600.0,74.6661,74.7148,74.6335,74.6742,10600.0
2013-05-03 11:55:00,91.89,91.9,91.74,91.76,5700.0,74.6742,74.6823,74.5523,74.5685,5700.0
2013-05-03 12:00:00,91.77,91.78,91.69,91.71,6500.0,74.5767,74.5848,74.5116,74.5279,6500.0
2013-05-03 12:05:00,91.7,91.71,91.63,91.63,7600.0,74.5198,74.5279,74.4629,74.4629,7600.0
2013-05-03 12:10:00,91.62,91.7,91.62,91.68,7600.0,74.4548,74.5198,74.4548,74.5035,7600.0
2013-05-03 12:15:00,91.68,91.73,91.61,91.61,6700.0,74.5035,74.5442,74.4466,74.4466,6700.0
2013-05-03 12:20:00,91.62,91.69,91.6,91.6,7900.0,74.4548,74.5116,74.4385,74.4385,7900.0
2013-05-03 12:25:00,91.6,91.62,91.55,91.58,6800.0,74.4385,74.4548,74.3979,74.4223,6800.0
2013-05-03 12:30:00,91.56,91.56,91.52,91.56,2800.0,74.406,74.406,74.3735,74.406,2800.0
2013-05-03 12:35:00,91.55,91.57,91.52,91.56,3300.0,74.3979,74.4141,74.3735,74.406,3300.0
2013-05-03 12:40:00,91.55,91.71,91.55,91.71,5000.0,74.3979,74.5279,74.3979,74.5279,5000.0
2013-05-03 12:45:00,91.7,91.79,91.7,91.77,7900.0,74.5198,74.5929,74.5198,74.5767,7900.0
2013-05-03 12:50:00,91.76,91.87,91.76,91.87,4400.0,74.5685,74.6579,74.5685,74.6579,4400.0
2013-05-03 12:55:00,91.82,91.95,91.81,91.95,8900.0,74.6173,74.7229,74.6092,74.7229,8900.0
2013-05-03 13:00:00,91.94,92.15,91.93,92.15,20800.0,74.7148,74.8855,74.7067,74.8855,20800.0
2013-05-03 13:05:00,92.15,92.21,91.91,91.91,33800.0,74.8855,74.9342,74.6904,74.6904,33800.0
2013-05-03 13:10:00,91.92,91.95,91.82,91.86,18900.0,74.6986,74.7229,74.6173,74.6498,18900.0
2013-05-03 13:15:00,91.84,92.01,91.84,91.91,21200.0,74.6335,74.7717,74.6335,74.6904,21200.0
2013-05-03 13:20:00,91.91,92.0,91.91,92.0,14000.0,74.6904,74.7636,74.6904,74.7636,14000.0
2013-05-03 13:25:00,91.97,91.98,91.82,91.83,6500.0,74.7392,74.7473,74.6173,74.6254,6500.0
2013-05-03 13:30:00,91.77,91.8,91.75,91.75,5300.0,74.5767,74.601,74.5604,74.5604,5300.0
2013-05-03 13:35:00,91.73,91.73,91.7,91.73,2100.0,74.5442,74.5442,74.5198,74.5442,2100.0
2013-05-03 13:40:00,91.73,91.81,91.72,91.78,4900.0,74.5442,74.6092,74.536,74.5848,4900.0
2013-05-03 13:45:00,91.77,91.84,91.73,91.78,4800.0,74.5767,74.6335,74.5442,74.5848,4800.0
2013-05-03 13:50:00,91.76,91.78,91.71,91.72,8400.0,74.5685,74.5848,74.5279,74.536,8400.0
2013-05-03 13:55:00,91.73,91.85,91.71,91.75,8300.0,74.5442,74.6417,74.5279,74.5604,8300.0
2013-05-03 14:00:00,91.75,91.81,91.72,91.72,5700.0,74.5604,74.6092,74.536,74.536,5700.0
2013-05-03 14:05:00,91.71,91.72,91.62,91.71,8400.0,74.5279,74.536,74.4548,74.5279,8400.0
2013-05-03 14:10:00,91.72,91.8,91.72,91.8,3800.0,74.536,74.601,74.536,74.601,3800.0
2013-05-03 14:15:00,91.81,91.82,91.78,91.81,4800.0,74.6092,74.6173,74.5848,74.6092,4800.0
2013-05-03 14:20:00,91.84,91.85,91.8,91.83,8200.0,74.6335,74.6417,74.601,74.6254,8200.0
2013-05-03 14:25:00,91.84,91.86,91.81,91.85,7300.0,74.6335,74.6498,74.6092,74.6417,7300.0
2013-05-03 14:30:00,91.84,91.84,91.7,91.7,6100.0,74.6335,74.6335,74.5198,74.5198,6100.0
2013-05-03 14:35:00,91.66,91.7,91.54,91.55,13700.0,74.4873,74.5198,74.3898,74.3979,13700.0
2013-05-03 14:40:00,91.53,91.55,91.44,91.44,5800.0,74.3816,74.3979,74.3085,74.3085,5800.0
2013-05-03 14:45:00,91.41,91.54,91.36,91.51,8400.0,74.2841,74.3898,74.2435,74.3654,8400.0
2013-05-03 14:50:00,91.52,91.57,91.49,91.5,7300.0,74.3735,74.4141,74.3491,74.3572,7300.0
2013-05-03 14:55:00,91.5,91.55,91.46,91.46,6200.0,74.3572,74.3979,74.3247,74.3247,6200.0
2013-05-03 15:00:00,91.46,91.46,91.37,91.38,6800.0,74.3247,74.3247,74.2516,74.2597,6800.0
2013-05-03 15:05:00,91.38,91.4,91.37,91.39,7600.0,74.2597,74.276,74.2516,74.2679,7600.0
2013-05-03 15:10:00,91.4,91.46,91.4,91.46,8200.0,74.276,74.3247,74.276,74.3247,8200.0
2013-05-03 15:15:00,91.46,91.48,91.41,91.43,8900.0,74.3247,74.341,74.2841,74.3004,8900.0
2013-05-03 15:20:00,91.44,91.45,91.38,91.4,8400.0,74.3085,74.3166,74.2597,74.276,8400.0
2013-05-03 15:25:00,91.4,91.55,91.39,91.55,12800.0,74.276,74.3979,74.2679,74.3979,12800.0
2013-05-03 15:30:00,91.54,91.54,91.5,91.52,13500.0,74.3898,74.3898,74.3572,74.3735,13500.0
2013-05-03 15:35:00,91.52,91.59,91.5,91.55,15100.0,74.3735,74.4304,74.3572,74.3979,15100.0
2013-05-03 15:40:00,91.54,91.64,91.53,91.64,15100.0,74.3898,74.471,74.3816,74.471,15100.0
2013-05-03 15:45:00,91.63,91.67,91.61,91.65,26800.0,74.4629,74.4954,74.4466,74.4791,26800.0
2013-05-03 15:50:00,91.65,91.67,91.52,91.54,44300.0,74.4791,74.4954,74.3735,74.3898,44300.0
2013-05-03 15:55:00,91.53,91.53,91.36,91.37,64000.0,74.3816,74.3816,74.2435,74.2516,64000.0
2013-05-06 09:30:00,91.07,91.49,91.02,91.28,19100.0,74.0078,74.3491,73.9672,74.1785,19100.0
2013-05-06 09:35:00,91.34,91.54,91.3,91.31,5400.0,74.2272,74.3898,74.1947,74.2028,5400.0
2013-05-06 09:40:00,91.31,91.37,91.08,91.23,7500.0,74.2028,74.2516,74.0159,74.1378,7500.0
2013-05-06 09:45:00,91.23,91.3,91.15,91.3,3000.0,74.1378,74.1947,74.0728,74.1947,3000.0
2013-05-06 09:50:00,91.3,91.31,91.24,91.24,3800.0,74.1947,74.2028,74.146,74.146,3800.0
2013-05-06 09:55:00,91.14,91.15,91.04,91.07,3800.0,74.0647,74.0728,73.9834,74.0078,3800.0
2013-05-06 10:00:00,91.09,91.23,91.08,91.2,11300.0,74.0241,74.1378,74.0159,74.1135,11300.0
2013-05-06 10:05:00,91.2,91.56,91.17,91.55,9300.0,74.1135,74.406,74.0891,74.3979,9300.0
2013-05-06 10:10:00,91.56,91.66,91.37,91.37,23600.0,74.406,74.4873,74.2516,74.2516,23600.0
2013-05-06 10:15:00,91.35,91.92,91.35,91.86,15900.0,74.2353,74.6986,74.2353,74.6498,15900.0
2013-05-06 10:20:00,91.85,92.04,91.73,92.01,15900.0,74.6417,74.7961,74.5442,74.7717,15900.0
2013-05-06 10:25:00,92.02,92.18,91.88,92.18,8400.0,74.7798,74.9098,74.6661,74.9098,8400.0
2013-05-06 10:30:00,92.18,92.18,92.03,92.12,5800.0,74.9098,74.9098,74.7879,74.8611,5800.0
2013-05-06 10:35:00,92.14,92.14,91.87,91.89,11500.0,74.8773,74.8773,74.6579,74.6742,11500.0
2013-05-06 10:40:00,91.84,91.84,91.6,91.65,10500.0,74.6335,74.6335,74.4385,74.4791,10500.0
2013-05-06 10:45:00,91.69,91.69,91.57,91.64,14100.0,74.5116,74.5116,74.4141,74.471,14100.0
2013-05-06 10:50:00,91.63,91.63,91.51,91.53,6400.0,74.4629,74.4629,74.3654,74.3816,6400.0
2013-05-06 10:55:00,91.54,91.57,91.36,91.4,13200.0,74.3898,74.4141,74.2435,74.276,13200.0
2013-05-06 11:00:00,91.39,91.43,91.34,91.36,2600.0,74.2679,74.3004,74.2272,74.2435,2600.0
2013-05-06 11:05:00,91.37,91.43,91.3,91.35,12900.0,74.2516,74.3004,74.1947,74.2353,12900.0
2013-05-06 11:10:00,91.33,91.47,91.28,91.42,19400.0,74.2191,74.3329,74.1785,74.2922,19400.0
2013-05-06 11:15:00,91.5,91.5,91.4,91.43,29700.0,74.3572,74.3572,74.276,74.3004,29700.0
2013-05-06 11:20:00,91.43,91.53,91.4,91.45,4000.0,74.3004,74.3816,74.276,74.3166,4000.0
2013-05-06 11:25:00,91.45,91.47,91.35,91.35,3000.0,74.3166,74.3329,74.2353,74.2353,3000.0
2013-05-06 11:30:00,91.36,91.36,91.17,91.17,3900.0,74.2435,74.2435,74.0891,74.0891,3900.0
2013-05-06 11:35:00,91.18,91.26,91.15,91.26,12300.0,74.0972,74.1622,74.0728,74.1622,12300.0
2013-05-06 11:40:00,91.18,91.21,91.14,91.21,3700.0,74.0972,74.1216,74.0647,74.1216,3700.0
2013-05-06 11:45:00,91.26,91.39,91.23,91.39,6200.0,74.1622,74.2679,74.1378,74.2679,6200.0
2013-05-06 11:50:00,91.35,91.39,91.34,91.38,2100.0,74.2353,74.2679,74.2272,74.2597,2100.0
2013-05-06 11:55:00,91.37,91.46,91.34,91.46,4400.0,74.2516,74.3247,74.2272,74.3247,4400.0
2013-05-06 12:00:00,91.46,91.48,91.36,91.37,5000.0,74.3247,74.341,74.2435,74.2516,5000.0
2013-05-06 12:05:00,91.38,91.4,91.35,91.37,4000.0,74.2597,74.276,74.2353,74.2516,4000.0
2013-05-06 12:10:00,91.37,91.42,91.36,91.4,6500.0,74.2516,74.2922,74.2435,74.276,6500.0
2013-05-06 12:15:00,91.41,91.47,91.4,91.46,2500.0,74.2841,74.3329,74.276,74.3247,2500.0
2013-05-06 12:20:00,91.44,91.44,91.35,91.37,6700.0,74.3085,74.3085,74.2353,74.2516,6700.0
2013-05-06 12:25:00,91.34,91.37,91.33,91.37,3600.0,74.2272,74.2516,74.2191,74.2516,3600.0
2013-05-06 12:30:00,91.37,91.39,91.36,91.39,900.0,74.2516,74.2679,74.2435,74.2679,900.0
2013-05-06 12:35:00,91.43,91.44,91.36,91.4,1300.0,74.3004,74.3085,74.2435,74.276,1300.0
2013-05-06 12:40:00,91.42,91.44,91.33,91.33,17400.0,74.2922,74.3085,74.2191,74.2191,17400.0
2013-05-06 12:45:00,91.34,91.35,91.34,91.35,400.0,74.2272,74.2353,74.2272,74.2353,400.0
2013-05-06 12:50:00,91.4,91.41,91.39,91.41,700.0,74.276,74.2841,74.2679,74.2841,700.0
2013-05-06 12:55:00,91.43,91.44,91.37,91.37,1900.0,74.3004,74.3085,74.2516,74.2516,1900.0
2013-05-06 13:00:00,91.38,91.4,91.34,91.36,1700.0,74.2597,74.276,74.2272,74.2435,1700.0
2013-05-06 13:05:00,91.36,91.37,91.34,91.36,1300.0,74.2435,74.2516,74.2272,74.2435,1300.0
2013-05-06 13:10:00,91.4,91.4,91.33,91.35,3100.0,74.276,74.276,74.2191,74.2353,3100.0
2013-05-06 13:15:00,91.37,91.39,91.35,91.35,4600.0,74.2516,74.2679,74.2353,74.2353,4600.0
2013-05-06 13:20:00,91.4,91.45,91.37,91.45,2200.0,74.276,74.3166,74.2516,74.3166,2200.0
2013-05-06 13:25:00,91.44,91.47,91.34,91.4,3800.0,74.3085,74.3329,74.2272,74.276,3800.0
2013-05-06 13:30:00,91.4,91.5,91.4,91.49,2800.0,74.276,74.3572,74.276,74.3491,2800.0
2013-05-06 13:35:00,91.47,91.47,91.33,91.33,6700.0,74.3329,74.3329,74.2191,74.2191,6700.0
2013-05-06 13:40:00,91.34,91.38,91.28,91.28,6900.0,74.2272,74.2597,74.1785,74.1785,6900.0
2013-05-06 13:45:00,91.29,91.29,91.23,91.23,1600.0,74.1866,74.1866,74.1378,74.1378,1600.0
2013-05-06 13:50:00,91.23,91.4,91.23,91.4,2500.0,74.1378,74.276,74.1378,74.276,2500.0
2013-05-06 13:55:00,91.41,91.41,91.3,91.3,2900.0,74.2841,74.2841,74.1947,74.1947,2900.0
2013-05-06 14:00:00,91.33,91.33,91.21,91.23,4100.0,74.2191,74.2191,74.1216,74.1378,4100.0
2013-05-06 14:05:00,91.22,91.3,91.21,91.28,4900.0,74.1297,74.1947,74.1216,74.1785,4900.0
2013-05-06 14:10:00,91.27,91.35,91.24,91.26,13200.0,74.1703,74.2353,74.146,74.1622,13200.0
2013-05-06 14:15:00,91.28,91.3,91.22,91.22,4700.0,74.1785,74.1947,74.1297,74.1297,4700.0
2013-05-06 14:20:00,91.22,91.36,91.22,91.28,8100.0,74.1297,74.2435,74.1297,74.1785,8100.0
2013-05-06 14:25:00,91.3,91.3,91.29,91.29,800.0,74.1947,74.1947,74.1866,74.1866,800.0
2013-05-06 14:30:00,91.31,91.38,91.31,91.33,5800.0,74.2028,74.2597,74.2028,74.2191,5800.0
2013-05-06 14:35:00,91.33,91.33,91.3,91.31,1800.0,74.2191,74.2191,74.1947,74.2028,1800.0
2013-05-06 14:40:00,91.3,91.32,91.26,91.32,3900.0,74.1947,74.211,74.1622,74.211,3900.0
2013-05-06 14:45:00,91.32,91.4,91.32,91.36,2300.0,74.211,74.276,74.211,74.2435,2300.0
2013-05-06 14:50:00,91.4,91.46,91.4,91.43,5400.0,74.276,74.3247,74.276,74.3004,5400.0
2013-05-06 14:55:00,91.45,91.48,91.43,91.44,8200.0,74.3166,74.341,74.3004,74.3085,8200.0
2013-05-06 15:00:00,91.44,91.49,91.44,91.49,4500.0,74.3085,74.3491,74.3085,74.3491,4500.0
2013-05-06 15:05:00,91.5,91.61,91.47,91.61,12800.0,74.3572,74.4466,74.3329,74.4466,12800.0
2013-05-06 15:10:00,91.59,91.63,91.54,91.57,12000.0,74.4304,74.4629,74.3898,74.4141,12000.0
2013-05-06 15:15:00,91.56,91.68,91.55,91.68,6500.0,74.406,74.5035,74.3979,74.5035,6500.0
2013-05-06 15:20:00,91.66,91.68,91.55,91.59,8700.0,74.4873,74.5035,74.3979,74.4304,8700.0
2013-05-06 15:25:00,91.6,91.73,91.59,91.73,8300.0,74.4385,74.5442,74.4304,74.5442,8300.0
2013-05-06 15:30:00,91.73,91.78,91.61,91.65,27800.0,74.5442,74.5848,74.4466,74.4791,27800.0
2013-05-06 15:35:00,91.67,91.72,91.67,91.72,7100.0,74.4954,74.536,74.4954,74.536,7100.0
2013-05-06 15:40:00,91.7,91.74,91.65,91.72,12200.0,74.5198,74.5523,74.4791,74.536,12200.0
2013-05-06 15:45:00,91.71,91.74,91.61,91.7,24000.0,74.5279,74.5523,74.4466,74.5198,24000.0
2013-05-06 15:50:00,91.7,91.7,91.64,91.65,28800.0,74.5198,74.5198,74.471,74.4791,28800.0
2013-05-06 15:55:00,91.65,91.9,91.65,91.88,133600.0,74.4791,74.6823,74.4791,74.6661,133600.0
2013-05-07 09:30:00,92.26,92.57,92.07,92.56,20000.0,74.9749,75.2268,74.8205,75.2187,20000.0
2013-05-07 09:35:00,92.46,92.88,92.46,92.88,7500.0,75.1374,75.4787,75.1374,75.4787,7500.0
2013-05-07 09:40:00,92.88,92.93,92.7,92.81,14900.0,75.4787,75.5193,75.3324,75.4218,14900.0
2013-05-07 09:45:00,92.8,92.91,92.74,92.91,16100.0,75.4137,75.5031,75.3649,75.5031,16100.0
2013-05-07 09:50:00,92.91,93.18,92.9,93.12,15400.0,75.5031,75.7225,75.495,75.6737,15400.0
2013-05-07 09:55:00,93.09,93.24,93.0,93.13,9200.0,75.6494,75.7713,75.5762,75.6819,9200.0
2013-05-07 10:00:00,93.11,93.16,93.0,93.0,6100.0,75.6656,75.7062,75.5762,75.5762,6100.0
2013-05-07 10:05:00,93.05,93.05,92.89,92.91,3500.0,75.6168,75.6168,75.4868,75.5031,3500.0
2013-05-07 10:10:00,92.88,92.89,92.69,92.69,6300.0,75.4787,75.4868,75.3243,75.3243,6300.0
2013-05-07 10:15:00,92.71,92.73,92.28,92.31,15700.0,75.3405,75.3568,74.9911,75.0155,15700.0
2013-05-07 10:20:00,92.33,92.75,92.29,92.7,9600.0,75.0317,75.3731,74.9992,75.3324,9600.0
2013-05-07 10:25:00,92.8,92.98,92.78,92.95,6600.0,75.4137,75.56,75.3974,75.5356,6600.0
2013-05-07 10:30:00,93.01,93.07,92.9,93.01,6300.0,75.5843,75.6331,75.495,75.5843,6300.0
2013-05-07 10:35:00,92.96,93.11,92.95,93.11,2500.0,75.5437,75.6656,75.5356,75.6656,2500.0
2013-05-07 10:40:00,93.08,93.19,93.06,93.19,2600.0,75.6412,75.7306,75.625,75.7306,2600.0
2013-05-07 10:45:00,93.21,93.27,93.17,93.26,7200.0,75.7469,75.7956,75.7144,75.7875,7200.0
2013-05-07 10:50:00,93.28,93.3,93.14,93.14,14100.0,75.8038,75.82,75.69,75.69,14100.0
2013-05-07 10:55:00,93.15,93.2,92.95,92.98,6300.0,75.6981,75.7387,75.5356,75.56,6300.0
2013-05-07 11:00:00,92.97,93.14,92.96,93.14,6300.0,75.5518,75.69,75.5437,75.69,6300.0
2013-05-07 11:05:00,93.1,93.23,93.07,93.22,10900.0,75.6575,75.7631,75.6331,75.755,10900.0
2013-05-07 11:10:00,93.24,93.35,93.24,93.31,7000.0,75.7713,75.8606,75.7713,75.8281,7000.0
2013-05-07 11:15:00,93.29,93.29,93.15,93.15,3500.0,75.8119,75.8119,75.6981,75.6981,3500.0
2013-05-07 11:20:00,93.15,93.16,93.11,93.16,4800.0,75.6981,75.7062,75.6656,75.7062,4800.0
2013-05-07 11:25:00,93.16,93.19,93.09,93.09,2800.0,75.7062,75.7306,75.6494,75.6494,2800.0
2013-05-07 11:30:00,93.06,93.09,93.0,93.0,4800.0,75.625,75.6494,75.5762,75.5762,4800.0
2013-05-07 11:35:00,93.02,93.05,92.93,92.94,7900.0,75.5925,75.6168,75.5193,75.5275,7900.0
2013-05-07 11:40:00,92.94,92.94,92.91,92.92,3100.0,75.5275,75.5275,75.5031,75.5112,3100.0
2013-05-07 11:45:00,92.91,92.93,92.86,92.93,7100.0,75.5031,75.5193,75.4624,75.5193,7100.0
2013-05-07 11:50:00,92.91,92.91,92.78,92.83,4100.0,75.5031,75.5031,75.3974,75.4381,4100.0
2013-05-07 11:55:00,92.83,92.97,92.81,92.94,4200.0,75.4381,75.5518,75.4218,75.5275,4200.0
2013-05-07 12:00:00,92.95,93.08,92.95,93.08,3000.0,75.5356,75.6412,75.5356,75.6412,3000.0
2013-05-07 12:05:00,93.09,93.21,93.07,93.2,4000.0,75.6494,75.7469,75.6331,75.7387,4000.0
2013-05-07 12:10:00,93.22,93.24,93.16,93.16,4600.0,75.755,75.7713,75.7062,75.7062,4600.0
2013-05-07 12:15:00,93.18,93.18,93.07,93.1,3900.0,75.7225,75.7225,75.6331,75.6575,3900.0
2013-05-07 12:20:00,93.11,93.23,93.11,93.23,2800.0,75.6656,75.7631,75.6656,75.7631,2800.0
2013-05-07 12:25:00,93.18,93.21,93.12,93.16,3300.0,75.7225,75.7469,75.6737,75.7062,3300.0
2013-05-07 12:30:00,93.1,93.11,93.06,93.06,4200.0,75.6575,75.6656,75.625,75.625,4200.0
2013-05-07 12:35:00,93.07,93.09,93.04,93.07,3600.0,75.6331,75.6494,75.6087,75.6331,3600.0
2013-05-07 12:40:00,93.06,93.18,93.05,93.17,3800.0,75.625,75.7225,75.6168,75.7144,3800.0
2013-05-07 12:45:00,93.18,93.21,93.14,93.15,1900.0,75.7225,75.7469,75.69,75.6981,1900.0
2013-05-07 12:50:00,93.16,93.19,93.15,93.16,4300.0,75.7062,75.7306,75.6981,75.7062,4300.0
2013-05-07 12:55:00,93.17,93.26,93.17,93.24,2100.0,75.7144,75.7875,75.7144,75.7713,2100.0
2013-05-07 13:00:00,93.22,93.22,93.05,93.07,19800.0,75.755,75.755,75.6168,75.6331,19800.0
2013-05-07 13:05:00,93.08,93.11,93.04,93.11,5500.0,75.6412,75.6656,75.6087,75.6656,5500.0
2013-05-07 13:10:00,93.09,93.12,93.05,93.11,4600.0,75.6494,75.6737,75.6168,75.6656,4600.0
2013-05-07 13:15:00,93.16,93.19,93.16,93.18,900.0,75.7062,75.7306,75.7062,75.7225,900.0
2013-05-07 13:20:00,93.16,93.29,93.16,93.17,5900.0,75.7062,75.8119,75.7062,75.7144,5900.0
2013-05-07 13:25:00,93.14,93.23,93.14,93.23,2000.0,75.69,75.7631,75.69,75.7631,2000.0
2013-05-07 13:30:00,93.23,93.29,93.21,93.29,6500.0,75.7631,75.8119,75.7469,75.8119,6500.0
2013-05-07 13:35:00,93.28,93.41,93.28,93.29,8400.0,75.8038,75.9094,75.8038,75.8119,8400.0
2013-05-07 13:40:00,93.31,93.36,93.31,93.35,2100.0,75.8281,75.8688,75.8281,75.8606,2100.0
2013-05-07 13:45:00,93.36,93.39,93.33,93.39,5000.0,75.8688,75.8931,75.8444,75.8931,5000.0
2013-05-07 13:50:00,93.39,93.43,93.33,93.33,13100.0,75.8931,75.9257,75.8444,75.8444,13100.0
2013-05-07 13:55:00,93.34,93.34,93.29,93.29,4000.0,75.8525,75.8525,75.8119,75.8119,4000.0
2013-05-07 14:00:00,93.29,93.29,93.25,93.28,5000.0,75.8119,75.8119,75.7794,75.8038,5000.0
2013-05-07 14:05:00,93.29,93.37,93.26,93.36,6300.0,75.8119,75.8769,75.7875,75.8688,6300.0
2013-05-07 14:10:00,93.38,93.47,93.38,93.42,16600.0,75.885,75.9582,75.885,75.9175,16600.0
2013-05-07 14:15:00,93.42,93.43,93.37,93.38,7100.0,75.9175,75.9257,75.8769,75.885,7100.0
2013-05-07 14:20:00,93.37,93.41,93.29,93.39,11300.0,75.8769,75.9094,75.8119,75.8931,11300.0
2013-05-07 14:25:00,93.4,93.49,93.38,93.42,9900.0,75.9013,75.9744,75.885,75.9175,9900.0
2013-05-07 14:30:00,93.44,93.45,93.29,93.29,6200.0,75.9338,75.9419,75.8119,75.8119,6200.0
2013-05-07 14:35:00,93.31,93.35,93.31,93.33,5800.0,75.8281,75.8606,75.8281,75.8444,5800.0
2013-05-07 14:40:00,93.32,93.34,93.2,93.22,13700.0,75.8363,75.8525,75.7387,75.755,13700.0
2013-05-07 14:45:00,93.22,93.24,93.21,93.21,10900.0,75.755,75.7713,75.7469,75.7469,10900.0
2013-05-07 14:50:00,93.21,93.21,93.17,93.19,40500.0,75.7469,75.7469,75.7144,75.7306,40500.0
2013-05-07 14:55:00,93.19,93.2,93.14,93.19,10700.0,75.7306,75.7387,75.69,75.7306,10700.0
2013-05-07 15:00:00,93.18,93.21,93.16,93.2,7000.0,75.7225,75.7469,75.7062,75.7387,7000.0
2013-05-07 15:05:00,93.2,93.2,93.15,93.19,5900.0,75.7387,75.7387,75.6981,75.7306,5900.0
2013-05-07 15:10:00,93.19,93.19,93.15,93.19,9700.0,75.7306,75.7306,75.6981,75.7306,9700.0
2013-05-07 15:15:00,93.18,93.19,93.16,93.16,7700.0,75.7225,75.7306,75.7062,75.7062,7700.0
2013-05-07 15:20:00,93.17,93.17,93.14,93.15,16300.0,75.7144,75.7144,75.69,75.6981,16300.0
2013-05-07 15:25:00,93.15,93.17,93.12,93.12,10800.0,75.6981,75.7144,75.6737,75.6737,10800.0
2013-05-07 15:30:00,93.12,93.17,93.04,93.04,22300.0,75.6737,75.7144,75.6087,75.6087,22300.0
2013-05-07 15:35:00,93.04,93.1,93.03,93.1,20400.0,75.6087,75.6575,75.6006,75.6575,20400.0
2013-05-07 15:40:00,93.09,93.14,93.03,93.03,15900.0,75.6494,75.69,75.6006,75.6006,15900.0
2013-05-07 15:45:00,93.03,93.07,93.01,93.04,38200.0,75.6006,75.6331,75.5843,75.6087,38200.0
2013-05-07 15:50:00,93.04,93.06,93.01,93.03,36000.0,75.6087,75.625,75.5843,75.6006,36000.0
2013-05-07 15:55:00,93.05,93.19,93.04,93.14,67800.0,75.6168,75.7306,75.6087,75.69,67800.0
2013-05-08 09:30:00,92.5,92.78,92.18,92.78,21100.0,75.5327,75.7614,75.2714,75.7614,21100.0
2013-05-08 09:35:00,92.64,92.67,92.35,92.53,15100.0,75.647,75.6715,75.4102,75.5572,15100.0
2013-05-08 09:40:00,92.54,92.65,92.49,92.55,5000.0,75.5654,75.6552,75.5246,75.5735,5000.0
2013-05-08 09:45:00,92.54,92.75,92.45,92.54,12400.0,75.5654,75.7369,75.4919,75.5654,12400.0
2013-05-08 09:50:00,92.57,92.75,92.45,92.74,12800.0,75.5899,75.7369,75.4919,75.7287,12800.0
2013-05-08 09:55:00,92.71,92.89,92.64,92.81,15100.0,75.7042,75.8512,75.647,75.7859,15100.0
2013-05-08 10:00:00,92.85,93.11,92.84,93.04,14800.0,75.8185,76.0308,75.8104,75.9737,14800.0
2013-05-08 10:05:00,93.03,93.04,92.84,92.95,20100.0,75.9655,75.9737,75.8104,75.9002,20100.0
2013-05-08 10:10:00,92.94,93.08,92.82,92.95,20100.0,75.892,76.0063,75.794,75.9002,20100.0
2013-05-08 10:15:00,92.95,93.02,92.77,92.77,22400.0,75.9002,75.9573,75.7532,75.7532,22400.0
2013-05-08 10:20:00,92.76,92.81,92.72,92.74,11000.0,75.745,75.7859,75.7124,75.7287,11000.0
2013-05-08 10:25:00,92.72,92.78,92.71,92.77,5700.0,75.7124,75.7614,75.7042,75.7532,5700.0
2013-05-08 10:30:00,92.77,92.84,92.75,92.84,5200.0,75.7532,75.8104,75.7369,75.8104,5200.0
2013-05-08 10:35:00,92.92,92.93,92.8,92.82,2800.0,75.8757,75.8838,75.7777,75.794,2800.0
2013-05-08 10:40:00,92.79,92.84,92.74,92.76,2100.0,75.7695,75.8104,75.7287,75.745,2100.0
2013-05-08 10:45:00,92.78,92.82,92.73,92.8,10500.0,75.7614,75.794,75.7205,75.7777,10500.0
2013-05-08 10:50:00,92.81,92.93,92.81,92.92,4900.0,75.7859,75.8838,75.7859,75.8757,4900.0
2013-05-08 10:55:00,92.91,92.92,92.78,92.8,5300.0,75.8675,75.8757,75.7614,75.7777,5300.0
2013-05-08 11:00:00,92.8,92.89,92.79,92.86,3700.0,75.7777,75.8512,75.7695,75.8267,3700.0
2013-05-08 11:05:00,92.88,92.88,92.8,92.86,2500.0,75.843,75.843,75.7777,75.8267,2500.0
2013-05-08 11:10:00,92.9,92.96,92.86,92.89,10500.0,75.8593,75.9083,75.8267,75.8512,10500.0
2013-05-08 11:15:00,92.87,92.9,92.87,92.9,3400.0,75.8349,75.8593,75.8349,75.8593,3400.0
2013-05-08 11:20:00,92.9,92.9,92.84,92.89,4700.0,75.8593,75.8593,75.8104,75.8512,4700.0
2013-05-08 11:25:00,92.84,92.91,92.78,92.78,4600.0,75.8104,75.8675,75.7614,75.7614,4600.0
2013-05-08 11:30:00,92.81,92.9,92.8,92.84,7000.0,75.7859,75.8593,75.7777,75.8104,7000.0
2013-05-08 11:35:00,92.86,92.86,92.8,92.86,5800.0,75.8267,75.8267,75.7777,75.8267,5800.0
2013-05-08 11:40:00,92.87,93.0,92.87,92.98,4700.0,75.8349,75.941,75.8349,75.9247,4700.0
2013-05-08 11:45:00,92.97,92.99,92.91,92.92,4200.0,75.9165,75.9328,75.8675,75.8757,4200.0
2013-05-08 11:50:00,92.91,93.01,92.9,93.01,10000.0,75.8675,75.9492,75.8593,75.9492,10000.0
2013-05-08 11:55:00,92.98,93.05,92.97,93.0,7000.0,75.9247,75.9818,75.9165,75.941,7000.0
2013-05-08 12:00:00,93.0,93.01,92.97,92.98,12200.0,75.941,75.9492,75.9165,75.9247,12200.0
2013-05-08 12:05:00,92.99,93.02,92.98,92.98,2700.0,75.9328,75.9573,75.9247,75.9247,2700.0
2013-05-08 12:10:00,92.98,93.01,92.98,93.01,1400.0,75.9247,75.9492,75.9247,75.9492,1400.0
2013-05-08 12:15:00,93.02,93.02,92.96,92.99,3300.0,75.9573,75.9573,75.9083,75.9328,3300.0
2013-05-08 12:20:00,93.0,93.06,92.99,93.06,3400.0,75.941,75.99,75.9328,75.99,3400.0
2013-05-08 12:25:00,93.05,93.06,93.03,93.05,2000.0,75.9818,75.99,75.9655,75.9818,2000.0
2013-05-08 12:30:00,93.03,93.06,92.93,92.93,40900.0,75.9655,75.99,75.8838,75.8838,40900.0
2013-05-08 12:35:00,92.93,93.01,92.91,92.98,6900.0,75.8838,75.9492,75.8675,75.9247,6900.0
2013-05-08 12:40:00,92.97,93.02,92.97,92.98,11100.0,75.9165,75.9573,75.9165,75.9247,11100.0
2013-05-08 12:45:00,92.97,93.09,92.97,93.02,8000.0,75.9165,76.0145,75.9165,75.9573,8000.0
2013-05-08 12:50:00,93.03,93.03,92.97,93.01,12700.0,75.9655,75.9655,75.9165,75.9492,12700.0
2013-05-08 12:55:00,93.03,93.07,92.99,93.05,8800.0,75.9655,75.9982,75.9328,75.9818,8800.0
2013-05-08 13:00:00,93.05,93.06,93.0,93.0,6800.0,75.9818,75.99,75.941,75.941,6800.0
2013-05-08 13:05:00,93.0,93.07,93.0,93.01,12000.0,75.941,75.9982,75.941,75.9492,12000.0
2013-05-08 13:10:00,93.02,93.06,92.97,93.0,23200.0,75.9573,75.99,75.9165,75.941,23200.0
2013-05-08 13:15:00,93.02,93.06,93.02,93.04,5600.0,75.9573,75.99,75.9573,75.9737,5600.0
2013-05-08 13:20:00,93.06,93.14,93.04,93.14,8400.0,75.99,76.0553,75.9737,76.0553,8400.0
2013-05-08 13:25:00,93.14,93.15,93.02,93.04,12600.0,76.0553,76.0635,75.9573,75.9737,12600.0
2013-05-08 13:30:00,93.07,93.17,93.07,93.09,7900.0,75.9982,76.0798,75.9982,76.0145,7900.0
2013-05-08 13:35:00,93.09,93.11,93.03,93.05,34700.0,76.0145,76.0308,75.9655,75.9818,34700.0
2013-05-08 13:40:00,93.04,93.15,93.01,93.02,52600.0,75.9737,76.0635,75.9492,75.9573,52600.0
2013-05-08 13:45:00,93.01,93.03,92.95,92.96,28400.0,75.9492,75.9655,75.9002,75.9083,28400.0
2013-05-08 13:50:00,92.95,93.01,92.94,92.95,14700.0,75.9002,75.9492,75.892,75.9002,14700.0
2013-05-08 13:55:00,92.95,92.99,92.93,92.93,11900.0,75.9002,75.9328,75.8838,75.8838,11900.0
2013-05-08 14:00:00,92.96,92.96,92.82,92.84,29700.0,75.9083,75.9083,75.794,75.8104,29700.0
2013-05-08 14:05:00,92.86,92.89,92.86,92.88,10100.0,75.8267,75.8512,75.8267,75.843,10100.0
2013-05-08 14:10:00,92.89,92.93,92.86,92.91,7600.0,75.8512,75.8838,75.8267,75.8675,7600.0
2013-05-08 14:15:00,92.91,92.97,92.9,92.96,8600.0,75.8675,75.9165,75.8593,75.9083,8600.0
2013-05-08 14:20:00,92.95,93.02,92.95,93.02,8200.0,75.9002,75.9573,75.9002,75.9573,8200.0
2013-05-08 14:25:00,93.02,93.03,92.98,93.0,13500.0,75.9573,75.9655,75.9247,75.941,13500.0
2013-05-08 14:30:00,93.0,93.02,92.86,92.87,21300.0,75.941,75.9573,75.8267,75.8349,21300.0
2013-05-08 14:35:00,92.87,92.87,92.73,92.83,20800.0,75.8349,75.8349,75.7205,75.8022,20800.0
2013-05-08 14:40:00,92.82,92.83,92.71,92.71,19800.0,75.794,75.8022,75.7042,75.7042,19800.0
2013-05-08 14:45:00,92.72,92.72,92.58,92.66,14600.0,75.7124,75.7124,75.598,75.6634,14600.0
2013-05-08 14:50:00,92.66,92.75,92.56,92.7,17700.0,75.6634,75.7369,75.5817,75.696,17700.0
2013-05-08 14:55:00,92.71,92.88,92.7,92.88,8900.0,75.7042,75.843,75.696,75.843,8900.0
2013-05-08 15:00:00,92.87,92.88,92.78,92.8,8600.0,75.8349,75.843,75.7614,75.7777,8600.0
2013-05-08 15:05:00,92.8,92.84,92.78,92.84,8300.0,75.7777,75.8104,75.7614,75.8104,8300.0
2013-05-08 15:10:00,92.83,92.92,92.82,92.9,8100.0,75.8022,75.8757,75.794,75.8593,8100.0
2013-05-08 15:15:00,92.9,92.95,92.83,92.95,9600.0,75.8593,75.9002,75.8022,75.9002,9600.0
2013-05-08 15:20:00,92.97,93.0,92.9,92.92,11600.0,75.9165,75.941,75.8593,75.8757,11600.0
2013-05-08 15:25:00,92.9,93.0,92.9,92.91,8100.0,75.8593,75.941,75.8593,75.8675,8100.0
2013-05-08 15:30:00,92.91,93.04,92.9,92.96,13300.0,75.8675,75.9737,75.8593,75.9083,13300.0
2013-05-08 15:35:00,92.96,92.98,92.9,92.92,12000.0,75.9083,75.9247,75.8593,75.8757,12000.0
2013-05-08 15:40:00,92.92,92.99,92.86,92.87,10200.0,75.8757,75.9328,75.8267,75.8349,10200.0
2013-05-08 15:45:00,92.88,93.01,92.87,92.96,8100.0,75.843,75.9492,75.8349,75.9083,8100.0
2013-05-08 15:50:00,92.99,93.02,92.93,93.01,15800.0,75.9328,75.9573,75.8838,75.9492,15800.0
2013-05-08 15:55:00,92.99,93.22,92.99,93.21,56600.0,75.9328,76.1207,75.9328,76.1125,56600.0
2013-05-09 09:30:00,93.15,93.17,92.83,92.97,7600.0,76.0635,76.0798,75.8022,75.9165,7600.0
2013-05-09 09:35:00,93.0,93.3,93.0,93.3,1800.0,75.941,76.186,75.941,76.186,1800.0
2013-05-09 09:40:00,93.32,93.37,93.26,93.26,11500.0,76.2023,76.2431,76.1533,76.1533,11500.0
2013-05-09 09:45:00,93.24,93.24,93.05,93.12,3600.0,76.137,76.137,75.9818,76.039,3600.0
2013-05-09 09:50:00,93.2,93.62,93.2,93.58,12300.0,76.1043,76.4473,76.1043,76.4146,12300.0
2013-05-09 09:55:00,93.56,93.57,93.46,93.47,1700.0,76.3983,76.4064,76.3166,76.3248,1700.0
2013-05-09 10:00:00,93.5,93.61,93.5,93.5,17200.0,76.3493,76.4391,76.3493,76.3493,17200.0
2013-05-09 10:05:00,93.5,93.55,93.48,93.5,25700.0,76.3493,76.3901,76.333,76.3493,25700.0
2013-05-09 10:10:00,93.48,93.62,93.37,93.44,9100.0,76.333,76.4473,76.2431,76.3003,9100.0
2013-05-09 10:15:00,93.47,93.51,93.3,93.3,3600.0,76.3248,76.3575,76.186,76.186,3600.0
2013-05-09 10:20:00,93.29,93.29,93.19,93.21,8800.0,76.1778,76.1778,76.0962,76.1125,8800.0
2013-05-09 10:25:00,93.19,93.22,93.13,93.19,3400.0,76.0962,76.1207,76.0472,76.0962,3400.0
2013-05-09 10:30:00,93.2,93.28,93.14,93.23,10400.0,76.1043,76.1696,76.0553,76.1288,10400.0
2013-05-09 10:35:00,93.22,93.22,93.01,93.03,32200.0,76.1207,76.1207,75.9492,75.9655,32200.0
2013-05-09 10:40:00,93.03,93.03,92.95,92.97,10500.0,75.9655,75.9655,75.9002,75.9165,10500.0
2013-05-09 10:45:00,92.99,93.06,92.98,93.06,4500.0,75.9328,75.99,75.9247,75.99,4500.0
2013-05-09 10:50:00,93.06,93.22,93.05,93.09,7000.0,75.99,76.1207,75.9818,76.0145,7000.0
2013-05-09 10:55:00,93.1,93.21,93.1,93.17,6400.0,76.0227,76.1125,76.0227,76.0798,6400.0
2013-05-09 11:00:00,93.16,93.17,93.08,93.16,13900.0,76.0717,76.0798,76.0063,76.0717,13900.0
2013-05-09 11:05:00,93.19,93.23,93.12,93.23,5100.0,76.0962,76.1288,76.039,76.1288,5100.0
2013-05-09 11:10:00,93.28,93.33,93.24,93.33,4900.0,76.1696,76.2105,76.137,76.2105,4900.0
2013-05-09 11:15:00,93.35,93.5,93.35,93.47,5900.0,76.2268,76.3493,76.2268,76.3248,5900.0
2013-05-09 11:20:00,93.5,93.56,93.36,93.38,13000.0,76.3493,76.3983,76.235,76.2513,13000.0
2013-05-09 11:25:00,93.38,93.43,93.33,93.36,26400.0,76.2513,76.2921,76.2105,76.235,26400.0
2013-05-09 11:30:00,93.33,93.34,93.19,93.2,11100.0,76.2105,76.2186,76.0962,76.1043,11100.0
2013-05-09 11:35:00,93.22,93.25,93.17,93.2,3300.0,76.1207,76.1451,76.0798,76.1043,3300.0
2013-05-09 11:40:00,93.25,93.35,93.25,93.34,3900.0,76.1451,76.2268,76.1451,76.2186,3900.0
2013-05-09 11:45:00,93.33,93.36,93.27,93.27,9100.0,76.2105,76.235,76.1615,76.1615,9100.0
2013-05-09 11:50:00,93.29,93.29,93.24,93.25,2800.0,76.1778,76.1778,76.137,76.1451,2800.0
2013-05-09 11:55:00,93.2,93.26,93.2,93.22,3100.0,76.1043,76.1533,76.1043,76.1207,3100.0
2013-05-09 12:00:00,93.26,93.33,93.26,93.27,5300.0,76.1533,76.2105,76.1533,76.1615,5300.0
2013-05-09 12:05:00,93.29,93.32,93.21,93.28,2700.0,76.1778,76.2023,76.1125,76.1696,2700.0
2013-05-09 12:10:00,93.28,93.34,93.28,93.29,3200.0,76.1696,76.2186,76.1696,76.1778,3200.0
2013-05-09 12:15:00,93.3,93.32,93.29,93.29,1400.0,76.186,76.2023,76.1778,76.1778,1400.0
2013-05-09 12:20:00,93.28,93.34,93.26,93.33,6300.0,76.1696,76.2186,76.1533,76.2105,6300.0
2013-05-09 12:25:00,93.33,93.33,93.26,93.27,3800.0,76.2105,76.2105,76.1533,76.1615,3800.0
2013-05-09 12:30:00,93.27,93.27,93.22,93.26,2700.0,76.1615,76.1615,76.1207,76.1533,2700.0
2013-05-09 12:35:00,93.25,93.25,93.19,93.19,2800.0,76.1451,76.1451,76.0962,76.0962,2800.0
2013-05-09 12:40:00,93.21,93.25,93.2,93.2,20500.0,76.1125,76.1451,76.1043,76.1043,20500.0
2013-05-09 12:45:00,93.2,93.22,93.13,93.22,14700.0,76.1043,76.1207,76.0472,76.1207,14700.0
2013-05-09 12:50:00,93.17,93.22,93.16,93.22,2200.0,76.0798,76.1207,76.0717,76.1207,2200.0
2013-05-09 12:55:00,93.22,93.34,93.22,93.34,6600.0,76.1207,76.2186,76.1207,76.2186,6600.0
2013-05-09 13:00:00,93.33,93.36,93.29,93.34,6700.0,76.2105,76.235,76.1778,76.2186,6700.0
2013-05-09 13:05:00,93.35,93.42,93.29,93.32,7800.0,76.2268,76.284,76.1778,76.2023,7800.0
2013-05-09 13:10:00,93.34,93.34,93.24,93.24,11700.0,76.2186,76.2186,76.137,76.137,11700.0
2013-05-09 13:15:00,93.28,93.31,93.27,93.28,3400.0,76.1696,76.1941,76.1615,76.1696,3400.0
2013-05-09 13:20:00,93.26,93.34,93.26,93.33,3100.0,76.1533,76.2186,76.1533,76.2105,3100.0
2013-05-09 13:25:00,93.34,93.36,93.31,93.36,2900.0,76.2186,76.235,76.1941,76.235,2900.0
2013-05-09 13:30:00,93.39,93.52,93.39,93.52,2200.0,76.2595,76.3656,76.2595,76.3656,2200.0
2013-05-09 13:35:00,93.55,93.56,93.52,93.52,4300.0,76.3901,76.3983,76.3656,76.3656,4300.0
2013-05-09 13:40:00,93.53,93.54,93.46,93.53,4900.0,76.3738,76.382,76.3166,76.3738,4900.0
2013-05-09 13:45:00,93.55,93.59,93.51,93.59,4100.0,76.3901,76.4228,76.3575,76.4228,4100.0
2013-05-09 13:50:00,93.59,93.59,93.5,93.5,4100.0,76.4228,76.4228,76.3493,76.3493,4100.0
2013-05-09 13:55:00,93.49,93.61,93.49,93.59,2300.0,76.3411,76.4391,76.3411,76.4228,2300.0
2013-05-09 14:00:00,93.57,93.65,93.56,93.64,4500.0,76.4064,76.4718,76.3983,76.4636,4500.0
2013-05-09 14:05:00,93.6,93.6,93.47,93.47,3200.0,76.4309,76.4309,76.3248,76.3248,3200.0
2013-05-09 14:10:00,93.47,93.59,93.47,93.58,2800.0,76.3248,76.4228,76.3248,76.4146,2800.0
2013-05-09 14:15:00,93.6,93.66,93.6,93.65,2600.0,76.4309,76.4799,76.4309,76.4718,2600.0
2013-05-09 14:20:00,93.65,93.75,93.65,93.73,10500.0,76.4718,76.5534,76.4718,76.5371,10500.0
2013-05-09 14:25:00,93.73,93.88,93.73,93.81,13000.0,76.5371,76.6596,76.5371,76.6024,13000.0
2013-05-09 14:30:00,93.84,93.85,93.74,93.75,10100.0,76.6269,76.6351,76.5453,76.5534,10100.0
2013-05-09 14:35:00,93.74,93.82,93.66,93.69,23400.0,76.5453,76.6106,76.4799,76.5044,23400.0
2013-05-09 14:40:00,93.66,93.76,93.62,93.76,21000.0,76.4799,76.5616,76.4473,76.5616,21000.0
2013-05-09 14:45:00,93.72,93.76,93.51,93.56,15900.0,76.5289,76.5616,76.3575,76.3983,15900.0
2013-05-09 14:50:00,93.55,93.56,93.37,93.41,13700.0,76.3901,76.3983,76.2431,76.2758,13700.0
2013-05-09 14:55:00,93.37,93.37,93.19,93.19,6800.0,76.2431,76.2431,76.0962,76.0962,6800.0
2013-05-09 15:00:00,93.17,93.19,92.98,93.1,17900.0,76.0798,76.0962,75.9247,76.0227,17900.0
2013-05-09 15:05:00,93.1,93.2,93.1,93.15,9800.0,76.0227,76.1043,76.0227,76.0635,9800.0
2013-05-09 15:10:00,93.16,93.23,93.15,93.16,7500.0,76.0717,76.1288,76.0635,76.0717,7500.0
2013-05-09 15:15:00,93.18,93.29,93.15,93.23,31700.0,76.088,76.1778,76.0635,76.1288,31700.0
2013-05-09 15:20:00,93.21,93.31,93.2,93.31,4000.0,76.1125,76.1941,76.1043,76.1941,4000.0
2013-05-09 15:25:00,93.33,93.33,93.27,93.32,8200.0,76.2105,76.2105,76.1615,76.2023,8200.0
2013-05-09 15:30:00,93.31,93.41,93.31,93.4,23100.0,76.1941,76.2758,76.1941,76.2676,23100.0
2013-05-09 15:35:00,93.37,93.38,93.27,93.28,8100.0,76.2431,76.2513,76.1615,76.1696,8100.0
2013-05-09 15:40:00,93.26,93.27,93.12,93.12,8200.0,76.1533,76.1615,76.039,76.039,8200.0
2013-05-09 15:45:00,93.11,93.11,92.98,93.1,20300.0,76.0308,76.0308,75.9247,76.0227,20300.0
2013-05-09 15:50:00,93.1,93.1,92.79,92.79,38700.0,76.0227,76.0227,75.7695,75.7695,38700.0
2013-05-09 15:55:00,92.82,92.96,92.8,92.96,50100.0,75.794,75.9083,75.7777,75.9083,50100.0
2013-05-10 09:30:00,93.14,93.58,93.12,93.53,11700.0,76.0553,76.4146,76.039,76.3738,11700.0
2013-05-10 09:35:00,93.56,93.85,93.32,93.79,13800.0,76.3983,76.6351,76.2023,76.5861,13800.0
2013-05-10 09:40:00,93.76,93.86,93.34,93.34,22100.0,76.5616,76.6433,76.2186,76.2186,22100.0
2013-05-10 09:45:00,93.31,93.41,93.12,93.4,6900.0,76.1941,76.2758,76.039,76.2676,6900.0
2013-05-10 09:50:00,93.36,93.65,93.23,93.55,14300.0,76.235,76.4718,76.1288,76.3901,14300.0
2013-05-10 09:55:00,93.49,93.88,93.37,93.85,15800.0,76.3411,76.6596,76.2431,76.6351,15800.0
2013-05-10 10:00:00,93.85,94.1,93.77,94.07,31200.0,76.6351,76.8392,76.5698,76.8147,31200.0
2013-05-10 10:05:00,94.1,94.29,94.08,94.19,31700.0,76.8392,76.9944,76.8229,76.9127,31700.0
2013-05-10 10:10:00,94.21,94.38,94.16,94.3,15100.0,76.9291,77.0679,76.8882,77.0025,15100.0
2013-05-10 10:15:00,94.3,94.45,94.21,94.28,14000.0,77.0025,77.125,76.9291,76.9862,14000.0
2013-05-10 10:20:00,94.3,94.3,94.0,94.04,13400.0,77.0025,77.0025,76.7576,76.7902,13400.0
2013-05-10 10:25:00,93.99,93.99,93.85,93.9,7000.0,76.7494,76.7494,76.6351,76.6759,7000.0
2013-05-10 10:30:00,93.94,93.94,93.58,93.78,6800.0,76.7086,76.7086,76.4146,76.5779,6800.0
2013-05-10 10:35:00,93.78,93.91,93.7,93.87,12300.0,76.5779,76.6841,76.5126,76.6514,12300.0
2013-05-10 10:40:00,93.86,94.05,93.76,94.02,13700.0,76.6433,76.7984,76.5616,76.7739,13700.0
2013-05-10 10:45:00,94.04,94.11,93.97,94.06,10600.0,76.7902,76.8474,76.7331,76.8066,10600.0
2013-05-10 10:50:00,94.09,94.14,93.96,94.1,8400.0,76.8311,76.8719,76.7249,76.8392,8400.0
2013-05-10 10:55:00,94.07,94.19,94.07,94.1,5600.0,76.8147,76.9127,76.8147,76.8392,5600.0
2013-05-10 11:00:00,94.11,94.29,94.01,94.25,29400.0,76.8474,76.9944,76.7657,76.9617,29400.0
2013-05-10 11:05:00,94.21,94.37,94.2,94.3,6400.0,76.9291,77.0597,76.9209,77.0025,6400.0
2013-05-10 11:10:00,94.27,94.36,94.27,94.31,5400.0,76.978,77.0515,76.978,77.0107,5400.0
2013-05-10 11:15:00,94.33,94.33,94.2,94.29,8200.0,77.027,77.027,76.9209,76.9944,8200.0
2013-05-10 11:20:00,94.28,94.32,94.2,94.23,9000.0,76.9862,77.0189,76.9209,76.9454,9000.0
2013-05-10 11:25:00,94.23,94.31,94.21,94.28,10400.0,76.9454,77.0107,76.9291,76.9862,10400.0
2013-05-10 11:30:00,94.29,94.35,94.22,94.22,15200.0,76.9944,77.0434,76.9372,76.9372,15200.0
2013-05-10 11:35:00,94.25,94.37,94.25,94.28,15400.0,76.9617,77.0597,76.9617,76.9862,15400.0
2013-05-10 11:40:00,94.21,94.32,94.18,94.2,8300.0,76.9291,77.0189,76.9046,76.9209,8300.0
2013-05-10 11:45:00,94.22,94.26,94.01,94.05,12600.0,76.9372,76.9699,76.7657,76.7984,12600.0
2013-05-10 11:50:00,94.02,94.02,93.87,93.87,2500.0,76.7739,76.7739,76.6514,76.6514,2500.0
2013-05-10 11:55:00,93.89,93.91,93.77,93.78,4200.0,76.6678,76.6841,76.5698,76.5779,4200.0
2013-05-10 12:00:00,93.77,93.89,93.77,93.83,5500.0,76.5698,76.6678,76.5698,76.6188,5500.0
2013-05-10 12:05:00,93.78,93.8,93.62,93.67,8000.0,76.5779,76.5943,76.4473,76.4881,8000.0
2013-05-10 12:10:00,93.67,93.86,93.67,93.79,8200.0,76.4881,76.6433,76.4881,76.5861,8200.0
2013-05-10 12:15:00,93.82,93.89,93.75,93.75,3500.0,76.6106,76.6678,76.5534,76.5534,3500.0
2013-05-10 12:20:00,93.74,93.94,93.74,93.94,7000.0,76.5453,76.7086,76.5453,76.7086,7000.0
2013-05-10 12:25:00,93.95,93.97,93.91,93.93,4900.0,76.7167,76.7331,76.6841,76.7004,4900.0
2013-05-10 12:30:00,93.9,93.97,93.86,93.94,3800.0,76.6759,76.7331,76.6433,76.7086,3800.0
2013-05-10 12:35:00,93.98,93.99,93.86,93.86,4400.0,76.7412,76.7494,76.6433,76.6433,4400.0
2013-05-10 12:40:00,93.86,93.99,93.84,93.99,4100.0,76.6433,76.7494,76.6269,76.7494,4100.0
2013-05-10 12:45:00,94.0,94.02,93.81,93.81,4700.0,76.7576,76.7739,76.6024,76.6024,4700.0
2013-05-10 12:50:00,93.79,93.86,93.7,93.75,5900.0,76.5861,76.6433,76.5126,76.5534,5900.0
2013-05-10 12:55:00,93.78,93.82,93.74,93.75,3600.0,76.5779,76.6106,76.5453,76.5534,3600.0
2013-05-10 13:00:00,93.77,93.77,93.62,93.62,1800.0,76.5698,76.5698,76.4473,76.4473,1800.0
2013-05-10 13:05:00,93.62,93.73,93.62,93.7,6700.0,76.4473,76.5371,76.4473,76.5126,6700.0
2013-05-10 13:10:00,93.7,93.74,93.58,93.58,5000.0,76.5126,76.5453,76.4146,76.4146,5000.0
2013-05-10 13:15:00,93.58,93.62,93.56,93.61,3800.0,76.4146,76.4473,76.3983,76.4391,3800.0
2013-05-10 13:20:00,93.62,93.67,93.58,93.62,5000.0,76.4473,76.4881,76.4146,76.4473,5000.0
2013-05-10 13:25:00,93.67,93.73,93.67,93.7,3700.0,76.4881,76.5371,76.4881,76.5126,3700.0
2013-05-10 13:30:00,93.74,93.74,93.63,93.63,2500.0,76.5453,76.5453,76.4554,76.4554,2500.0
2013-05-10 13:35:00,93.59,93.6,93.49,93.49,4000.0,76.4228,76.4309,76.3411,76.3411,4000.0
2013-05-10 13:40:00,93.51,93.66,93.51,93.63,7800.0,76.3575,76.4799,76.3575,76.4554,7800.0
2013-05-10 13:45:00,93.63,93.65,93.52,93.6,4200.0,76.4554,76.4718,76.3656,76.4309,4200.0
2013-05-10 13:50:00,93.56,93.67,93.56,93.65,6800.0,76.3983,76.4881,76.3983,76.4718,6800.0
2013-05-10 13:55:00,93.69,93.72,93.59,93.64,9400.0,76.5044,76.5289,76.4228,76.4636,9400.0
2013-05-10 14:00:00,93.59,93.64,93.49,93.51,4000.0,76.4228,76.4636,76.3411,76.3575,4000.0
2013-05-10 14:05:00,93.51,93.68,93.46,93.67,4800.0,76.3575,76.4963,76.3166,76.4881,4800.0
2013-05-10 14:10:00,93.67,93.68,93.52,93.52,6800.0,76.4881,76.4963,76.3656,76.3656,6800.0
2013-05-10 14:15:00,93.53,93.55,93.42,93.49,5500.0,76.3738,76.3901,76.284,76.3411,5500.0
2013-05-10 14:20:00,93.48,93.57,93.48,93.53,32100.0,76.333,76.4064,76.333,76.3738,32100.0
2013-05-10 14:25:00,93.52,93.68,93.52,93.65,12300.0,76.3656,76.4963,76.3656,76.4718,12300.0
2013-05-10 14:30:00,93.67,93.69,93.63,93.68,7300.0,76.4881,76.5044,76.4554,76.4963,7300.0
2013-05-10 14:35:00,93.67,93.67,93.47,93.47,4000.0,76.4881,76.4881,76.3248,76.3248,4000.0
2013-05-10 14:40:00,93.48,93.57,93.47,93.57,7600.0,76.333,76.4064,76.3248,76.4064,7600.0
2013-05-10 14:45:00,93.6,93.64,93.57,93.63,4400.0,76.4309,76.4636,76.4064,76.4554,4400.0
2013-05-10 14:50:00,93.62,93.68,93.61,93.65,6000.0,76.4473,76.4963,76.4391,76.4718,6000.0
2013-05-10 14:55:00,93.67,93.67,93.6,93.65,10000.0,76.4881,76.4881,76.4309,76.4718,10000.0
2013-05-10 15:00:00,93.64,93.7,93.62,93.69,6800.0,76.4636,76.5126,76.4473,76.5044,6800.0
2013-05-10 15:05:00,93.67,93.71,93.67,93.69,10300.0,76.4881,76.5208,76.4881,76.5044,10300.0
2013-05-10 15:10:00,93.7,93.74,93.63,93.65,9100.0,76.5126,76.5453,76.4554,76.4718,9100.0
2013-05-10 15:15:00,93.64,93.73,93.62,93.73,11700.0,76.4636,76.5371,76.4473,76.5371,11700.0
2013-05-10 15:20:00,93.72,93.85,93.72,93.79,19600.0,76.5289,76.6351,76.5289,76.5861,19600.0
2013-05-10 15:25:00,93.81,93.81,93.7,93.76,19400.0,76.6024,76.6024,76.5126,76.5616,19400.0
2013-05-10 15:30:00,93.77,93.84,93.77,93.81,17100.0,76.5698,76.6269,76.5698,76.6024,17100.0
2013-05-10 15:35:00,93.81,93.81,93.69,93.7,30900.0,76.6024,76.6024,76.5044,76.5126,30900.0
2013-05-10 15:40:00,93.7,93.83,93.68,93.78,22000.0,76.5126,76.6188,76.4963,76.5779,22000.0
2013-05-10 15:45:00,93.78,93.92,93.78,93.92,24100.0,76.5779,76.6922,76.5779,76.6922,24100.0
2013-05-10 15:50:00,93.91,93.97,93.85,93.93,31500.0,76.6841,76.7331,76.6351,76.7004,31500.0
2013-05-10 15:55:00,93.95,94.07,93.94,94.03,43800.0,76.7167,76.8147,76.7086,76.7821,43800.0
2013-05-13 09:30:00,93.75,94.35,93.4,94.33,31200.0,76.5534,77.0434,76.2676,77.027,31200.0
2013-05-13 09:35:00,94.37,94.37,93.87,93.9,14900.0,77.0597,77.0597,76.6514,76.6759,14900.0
2013-05-13 09:40:00,93.98,93.98,93.7,93.8,18600.0,76.7412,76.7412,76.5126,76.5943,18600.0
2013-05-13 09:45:00,93.79,93.8,93.62,93.62,11100.0,76.5861,76.5943,76.4473,76.4473,11100.0
2013-05-13 09:50:00,93.62,93.68,93.45,93.53,20700.0,76.4473,76.4963,76.3085,76.3738,20700.0
2013-05-13 09:55:00,93.5,93.5,93.28,93.3,18600.0,76.3493,76.3493,76.1696,76.186,18600.0
2013-05-13 10:00:00,93.35,93.68,93.35,93.62,34400.0,76.2268,76.4963,76.2268,76.4473,34400.0
2013-05-13 10:05:00,93.61,94.28,93.59,94.23,19200.0,76.4391,76.9862,76.4228,76.9454,19200.0
2013-05-13 10:10:00,94.24,94.24,94.06,94.1,5100.0,76.9536,76.9536,76.8066,76.8392,5100.0
2013-05-13 10:15:00,94.13,94.13,93.69,94.05,12200.0,76.8637,76.8637,76.5044,76.7984,12200.0
2013-05-13 10:20:00,94.05,94.13,93.98,93.99,12700.0,76.7984,76.8637,76.7412,76.7494,12700.0
2013-05-13 10:25:00,93.96,94.15,93.86,94.06,9600.0,76.7249,76.8801,76.6433,76.8066,9600.0
2013-05-13 10:30:00,94.05,94.25,93.99,94.21,32600.0,76.7984,76.9617,76.7494,76.9291,32600.0
2013-05-13 10:35:00,94.22,94.55,94.22,94.53,37200.0,76.9372,77.2067,76.9372,77.1904,37200.0
2013-05-13 10:40:00,94.53,94.53,94.38,94.39,4500.0,77.1904,77.1904,77.0679,77.076,4500.0
2013-05-13 10:45:00,94.36,94.45,94.32,94.4,25900.0,77.0515,77.125,77.0189,77.0842,25900.0
2013-05-13 10:50:00,94.39,94.39,94.24,94.24,4900.0,77.076,77.076,76.9536,76.9536,4900.0
2013-05-13 10:55:00,94.25,94.47,94.25,94.33,9500.0,76.9617,77.1414,76.9617,77.027,9500.0
2013-05-13 11:00:00,94.3,94.33,94.27,94.3,2600.0,77.0025,77.027,76.978,77.0025,2600.0
2013-05-13 11:05:00,94.29,94.41,94.26,94.41,3000.0,76.9944,77.0924,76.9699,77.0924,3000.0
2013-05-13 11:10:00,94.38,94.5,94.35,94.46,7000.0,77.0679,77.1659,77.0434,77.1332,7000.0
2013-05-13 11:15:00,94.48,94.48,94.32,94.36,11200.0,77.1495,77.1495,77.0189,77.0515,11200.0
2013-05-13 11:20:00,94.36,94.37,94.23,94.24,4200.0,77.0515,77.0597,76.9454,76.9536,4200.0
2013-05-13 11:25:00,94.26,94.31,94.21,94.27,2900.0,76.9699,77.0107,76.9291,76.978,2900.0
2013-05-13 11:30:00,94.29,94.43,94.27,94.28,39200.0,76.9944,77.1087,76.978,76.9862,39200.0
2013-05-13 11:35:00,94.34,94.5,94.32,94.49,4900.0,77.0352,77.1659,77.0189,77.1577,4900.0
2013-05-13 11:40:00,94.5,94.59,94.47,94.54,8300.0,77.1659,77.2394,77.1414,77.1985,8300.0
2013-05-13 11:45:00,94.54,94.66,94.42,94.64,37600.0,77.1985,77.2965,77.1005,77.2802,37600.0
2013-05-13 11:50:00,94.66,94.87,94.66,94.69,14500.0,77.2965,77.468,77.2965,77.321,14500.0
2013-05-13 11:55:00,94.66,94.74,94.57,94.61,5600.0,77.2965,77.3618,77.223,77.2557,5600.0
2013-05-13 12:00:00,94.6,94.67,94.6,94.66,3900.0,77.2475,77.3047,77.2475,77.2965,3900.0
2013-05-13 12:05:00,94.67,94.79,94.67,94.77,3900.0,77.3047,77.4027,77.3047,77.3863,3900.0
2013-05-13 12:10:00,94.78,94.89,94.78,94.89,18300.0,77.3945,77.4843,77.3945,77.4843,18300.0
2013-05-13 12:15:00,94.9,94.9,94.85,94.88,4000.0,77.4925,77.4925,77.4517,77.4762,4000.0
2013-05-13 12:20:00,94.88,94.88,94.64,94.64,7100.0,77.4762,77.4762,77.2802,77.2802,7100.0
2013-05-13 12:25:00,94.62,94.63,94.55,94.59,8000.0,77.2638,77.272,77.2067,77.2394,8000.0
2013-05-13 12:30:00,94.57,94.65,94.57,94.65,9500.0,77.223,77.2883,77.223,77.2883,9500.0
2013-05-13 12:35:00,94.66,94.82,94.66,94.68,17000.0,77.2965,77.4272,77.2965,77.3128,17000.0
2013-05-13 12:40:00,94.66,94.69,94.6,94.61,3300.0,77.2965,77.321,77.2475,77.2557,3300.0
2013-05-13 12:45:00,94.6,94.6,94.46,94.46,12300.0,77.2475,77.2475,77.1332,77.1332,12300.0
2013-05-13 12:50:00,94.46,94.46,94.28,94.29,5300.0,77.1332,77.1332,76.9862,76.9944,5300.0
2013-05-13 12:55:00,94.27,94.28,94.18,94.19,4800.0,76.978,76.9862,76.9046,76.9127,4800.0
2013-05-13 13:00:00,94.21,94.23,94.14,94.16,7900.0,76.9291,76.9454,76.8719,76.8882,7900.0
2013-05-13 13:05:00,94.17,94.18,94.1,94.14,6800.0,76.8964,76.9046,76.8392,76.8719,6800.0
2013-05-13 13:10:00,94.13,94.13,94.04,94.04,2300.0,76.8637,76.8637,76.7902,76.7902,2300.0
2013-05-13 13:15:00,94.04,94.19,94.04,94.19,3200.0,76.7902,76.9127,76.7902,76.9127,3200.0
2013-05-13 13:20:00,94.18,94.19,94.14,94.14,1200.0,76.9046,76.9127,76.8719,76.8719,1200.0
2013-05-13 13:25:00,94.13,94.15,93.98,94.02,3000.0,76.8637,76.8801,76.7412,76.7739,3000.0
2013-05-13 13:30:00,93.98,93.99,93.93,93.98,6000.0,76.7412,76.7494,76.7004,76.7412,6000.0
2013-05-13 13:35:00,93.98,94.06,93.93,93.93,3200.0,76.7412,76.8066,76.7004,76.7004,3200.0
2013-05-13 13:40:00,93.93,93.97,93.86,93.86,4000.0,76.7004,76.7331,76.6433,76.6433,4000.0
2013-05-13 13:45:00,93.84,93.91,93.82,93.85,7800.0,76.6269,76.6841,76.6106,76.6351,7800.0
2013-05-13 13:50:00,93.81,93.92,93.79,93.91,9500.0,76.6024,76.6922,76.5861,76.6841,9500.0
2013-05-13 13:55:00,93.97,94.07,93.97,94.03,4500.0,76.7331,76.8147,76.7331,76.7821,4500.0
2013-05-13 14:00:00,94.03,94.16,94.0,94.15,6700.0,76.7821,76.8882,76.7576,76.8801,6700.0
2013-05-13 14:05:00,94.15,94.16,94.01,94.02,6000.0,76.8801,76.8882,76.7657,76.7739,6000.0
2013-05-13 14:10:00,94.02,94.02,93.87,93.94,4500.0,76.7739,76.7739,76.6514,76.7086,4500.0
2013-05-13 14:15:00,93.91,93.98,93.91,93.93,9600.0,76.6841,76.7412,76.6841,76.7004,9600.0
2013-05-13 14:20:00,93.93,94.04,93.89,94.04,5600.0,76.7004,76.7902,76.6678,76.7902,5600.0
2013-05-13 14:25:00,94.05,94.1,94.05,94.06,3200.0,76.7984,76.8392,76.7984,76.8066,3200.0
2013-05-13 14:30:00,94.07,94.27,94.07,94.26,16600.0,76.8147,76.978,76.8147,76.9699,16600.0
2013-05-13 14:35:00,94.25,94.28,94.2,94.28,8000.0,76.9617,76.9862,76.9209,76.9862,8000.0
2013-05-13 14:40:00,94.26,94.27,94.13,94.13,6800.0,76.9699,76.978,76.8637,76.8637,6800.0
2013-05-13 14:45:00,94.12,94.14,94.09,94.13,2300.0,76.8556,76.8719,76.8311,76.8637,2300.0
2013-05-13 14:50:00,94.12,94.12,94.08,94.11,5600.0,76.8556,76.8556,76.8229,76.8474,5600.0
2013-05-13 14:55:00,94.11,94.21,94.11,94.21,9300.0,76.8474,76.9291,76.8474,76.9291,9300.0
2013-05-13 15:00:00,94.19,94.23,94.17,94.17,5800.0,76.9127,76.9454,76.8964,76.8964,5800.0
2013-05-13 15:05:00,94.15,94.15,94.02,94.08,10900.0,76.8801,76.8801,76.7739,76.8229,10900.0
2013-05-13 15:10:00,94.08,94.09,93.92,93.98,16100.0,76.8229,76.8311,76.6922,76.7412,16100.0
2013-05-13 15:15:00,93.97,94.01,93.89,93.96,11600.0,76.7331,76.7657,76.6678,76.7249,11600.0
2013-05-13 15:20:00,93.96,93.97,93.9,93.94,9900.0,76.7249,76.7331,76.6759,76.7086,9900.0
2013-05-13 15:25:00,93.92,93.98,93.91,93.96,7800.0,76.6922,76.7412,76.6841,76.7249,7800.0
2013-05-13 15:30:00,93.94,93.98,93.89,93.94,10100.0,76.7086,76.7412,76.6678,76.7086,10100.0
2013-05-13 15:35:00,93.95,94.03,93.94,94.01,12700.0,76.7167,76.7821,76.7086,76.7657,12700.0
2013-05-13 15:40:00,94.03,94.09,93.98,94.06,15800.0,76.7821,76.8311,76.7412,76.8066,15800.0
2013-05-13 15:45:00,94.05,94.06,93.92,93.94,17000.0,76.7984,76.8066,76.6922,76.7086,17000.0
2013-05-13 15:50:00,93.93,93.97,93.9,93.97,16100.0,76.7004,76.7331,76.6759,76.7331,16100.0
2013-05-13 15:55:00,93.98,94.02,93.91,93.98,35800.0,76.7412,76.7739,76.6841,76.7412,35800.0
2013-05-14 09:30:00,93.88,94.18,93.88,94.08,9800.0,76.6596,76.9046,76.6596,76.8229,9800.0
2013-05-14 09:35:00,94.09,94.28,93.99,94.21,10000.0,76.8311,76.9862,76.7494,76.9291,10000.0
2013-05-14 09:40:00,94.25,94.48,94.25,94.36,28900.0,76.9617,77.1495,76.9617,77.0515,28900.0
2013-05-14 09:45:00,94.33,94.49,94.33,94.44,9600.0,77.027,77.1577,77.027,77.1169,9600.0
2013-05-14 09:50:00,94.47,94.73,94.43,94.73,10100.0,77.1414,77.3537,77.1087,77.3537,10100.0
2013-05-14 09:55:00,94.73,94.78,94.6,94.69,9500.0,77.3537,77.3945,77.2475,77.321,9500.0
2013-05-14 10:00:00,94.7,94.79,94.65,94.71,13800.0,77.3292,77.4027,77.2883,77.3373,13800.0
2013-05-14 10:05:00,94.75,95.0,94.74,94.98,18000.0,77.37,77.5741,77.3618,77.5578,18000.0
2013-05-14 10:10:00,94.98,95.33,94.98,95.33,31600.0,77.5578,77.8436,77.5578,77.8436,31600.0
2013-05-14 10:15:00,95.33,95.5,95.33,95.46,8400.0,77.8436,77.9824,77.8436,77.9498,8400.0
2013-05-14 10:20:00,95.44,95.44,95.28,95.33,13000.0,77.9334,77.9334,77.8028,77.8436,13000.0
2013-05-14 10:25:00,95.32,95.62,95.32,95.59,9000.0,77.8354,78.0804,77.8354,78.0559,9000.0
2013-05-14 10:30:00,95.61,95.76,95.55,95.75,19200.0,78.0723,78.1947,78.0233,78.1866,19200.0
2013-05-14 10:35:00,95.75,95.84,95.72,95.76,12700.0,78.1866,78.2601,78.1621,78.1947,12700.0
2013-05-14 10:40:00,95.8,95.85,95.65,95.79,11700.0,78.2274,78.2682,78.1049,78.2192,11700.0
2013-05-14 10:45:00,95.79,95.86,95.73,95.79,10000.0,78.2192,78.2764,78.1702,78.2192,10000.0
2013-05-14 10:50:00,95.79,95.91,95.71,95.8,10900.0,78.2192,78.3172,78.1539,78.2274,10900.0
2013-05-14 10:55:00,95.77,95.86,95.76,95.86,4400.0,78.2029,78.2764,78.1947,78.2764,4400.0
2013-05-14 11:00:00,95.84,95.97,95.77,95.91,17400.0,78.2601,78.3662,78.2029,78.3172,17400.0
2013-05-14 11:05:00,95.91,96.0,95.88,95.98,19600.0,78.3172,78.3907,78.2927,78.3744,19600.0
2013-05-14 11:10:00,95.98,96.23,95.94,96.2,49800.0,78.3744,78.5785,78.3417,78.554,49800.0
2013-05-14 11:15:00,96.19,96.2,96.02,96.14,14900.0,78.5459,78.554,78.407,78.505,14900.0
2013-05-14 11:20:00,96.16,96.16,95.91,95.93,7100.0,78.5214,78.5214,78.3172,78.3336,7100.0
2013-05-14 11:25:00,95.92,96.11,95.92,96.08,23700.0,78.3254,78.4805,78.3254,78.456,23700.0
2013-05-14 11:30:00,96.08,96.17,96.07,96.16,9900.0,78.456,78.5295,78.4479,78.5214,9900.0
2013-05-14 11:35:00,96.17,96.28,96.17,96.25,7400.0,78.5295,78.6194,78.5295,78.5949,7400.0
2013-05-14 11:40:00,96.24,96.26,96.17,96.22,6300.0,78.5867,78.603,78.5295,78.5704,6300.0
2013-05-14 11:45:00,96.22,96.34,96.21,96.29,9900.0,78.5704,78.6683,78.5622,78.6275,9900.0
2013-05-14 11:50:00,96.29,96.33,96.22,96.31,13000.0,78.6275,78.6602,78.5704,78.6439,13000.0
2013-05-14 11:55:00,96.31,96.38,96.28,96.35,6100.0,78.6439,78.701,78.6194,78.6765,6100.0
2013-05-14 12:00:00,96.34,96.35,96.3,96.33,7300.0,78.6683,78.6765,78.6357,78.6602,7300.0
2013-05-14 12:05:00,96.29,96.37,96.29,96.34,11600.0,78.6275,78.6928,78.6275,78.6683,11600.0
2013-05-14 12:10:00,96.34,96.55,96.34,96.55,9800.0,78.6683,78.8398,78.6683,78.8398,9800.0
2013-05-14 12:15:00,96.55,96.68,96.55,96.58,10800.0,78.8398,78.946,78.8398,78.8643,10800.0
2013-05-14 12:20:00,96.56,96.56,96.44,96.51,7200.0,78.848,78.848,78.75,78.8072,7200.0
2013-05-14 12:25:00,96.5,96.54,96.43,96.47,11400.0,78.799,78.8317,78.7418,78.7745,11400.0
2013-05-14 12:30:00,96.48,96.65,96.44,96.63,22400.0,78.7827,78.9215,78.75,78.9052,22400.0
2013-05-14 12:35:00,96.64,96.74,96.59,96.74,27600.0,78.9133,78.995,78.8725,78.995,27600.0
2013-05-14 12:40:00,96.74,96.81,96.65,96.65,22400.0,78.995,79.0521,78.9215,78.9215,22400.0
2013-05-14 12:45:00,96.67,96.7,96.6,96.66,12800.0,78.9378,78.9623,78.8807,78.9297,12800.0
2013-05-14 12:50:00,96.65,96.66,96.47,96.65,14500.0,78.9215,78.9297,78.7745,78.9215,14500.0
2013-05-14 12:55:00,96.65,96.65,96.54,96.59,13400.0,78.9215,78.9215,78.8317,78.8725,13400.0
2013-05-14 13:00:00,96.59,96.65,96.55,96.6,13500.0,78.8725,78.9215,78.8398,78.8807,13500.0
2013-05-14 13:05:00,96.63,96.63,96.53,96.55,15400.0,78.9052,78.9052,78.8235,78.8398,15400.0
2013-05-14 13:10:00,96.57,96.59,96.49,96.51,24900.0,78.8562,78.8725,78.7908,78.8072,24900.0
2013-05-14 13:15:00,96.51,96.7,96.45,96.7,22300.0,78.8072,78.9623,78.7582,78.9623,22300.0
2013-05-14 13:20:00,96.7,96.7,96.6,96.63,11600.0,78.9623,78.9623,78.8807,78.9052,11600.0
2013-05-14 13:25:00,96.61,96.79,96.6,96.79,10700.0,78.8888,79.0358,78.8807,79.0358,10700.0
2013-05-14 13:30:00,96.8,96.8,96.67,96.7,16400.0,79.044,79.044,78.9378,78.9623,16400.0
2013-05-14 13:35:00,96.68,96.7,96.66,96.68,2700.0,78.946,78.9623,78.9297,78.946,2700.0
2013-05-14 13:40:00,96.67,96.69,96.6,96.61,8200.0,78.9378,78.9541,78.8807,78.8888,8200.0
2013-05-14 13:45:00,96.63,96.68,96.63,96.67,7500.0,78.9052,78.946,78.9052,78.9378,7500.0
2013-05-14 13:50:00,96.67,96.74,96.61,96.62,16800.0,78.9378,78.995,78.8888,78.897,16800.0
2013-05-14 13:55:00,96.61,96.72,96.51,96.51,28000.0,78.8888,78.9786,78.8072,78.8072,28000.0
2013-05-14 14:00:00,96.54,96.55,96.42,96.43,15300.0,78.8317,78.8398,78.7337,78.7418,15300.0
2013-05-14 14:05:00,96.42,96.52,96.3,96.51,16700.0,78.7337,78.8153,78.6357,78.8072,16700.0
2013-05-14 14:10:00,96.51,96.62,96.51,96.6,10800.0,78.8072,78.897,78.8072,78.8807,10800.0
2013-05-14 14:15:00,96.61,96.62,96.55,96.58,9000.0,78.8888,78.897,78.8398,78.8643,9000.0
2013-05-14 14:20:00,96.59,96.59,96.45,96.49,14900.0,78.8725,78.8725,78.7582,78.7908,14900.0
2013-05-14 14:25:00,96.49,96.5,96.39,96.5,10600.0,78.7908,78.799,78.7092,78.799,10600.0
2013-05-14 14:30:00,96.47,96.57,96.47,96.49,7500.0,78.7745,78.8562,78.7745,78.7908,7500.0
2013-05-14 14:35:00,96.47,96.54,96.45,96.47,10500.0,78.7745,78.8317,78.7582,78.7745,10500.0
2013-05-14 14:40:00,96.48,96.48,96.41,96.45,7000.0,78.7827,78.7827,78.7255,78.7582,7000.0
2013-05-14 14:45:00,96.45,96.48,96.42,96.48,23900.0,78.7582,78.7827,78.7337,78.7827,23900.0
2013-05-14 14:50:00,96.46,96.47,96.39,96.39,11400.0,78.7663,78.7745,78.7092,78.7092,11400.0
2013-05-14 14:55:00,96.4,96.47,96.4,96.45,9000.0,78.7173,78.7745,78.7173,78.7582,9000.0
2013-05-14 15:00:00,96.42,96.55,96.41,96.48,12000.0,78.7337,78.8398,78.7255,78.7827,12000.0
2013-05-14 15:05:00,96.52,96.53,96.43,96.46,10500.0,78.8153,78.8235,78.7418,78.7663,10500.0
2013-05-14 15:10:00,96.47,96.62,96.45,96.62,10600.0,78.7745,78.897,78.7582,78.897,10600.0
2013-05-14 15:15:00,96.64,96.64,96.58,96.61,11900.0,78.9133,78.9133,78.8643,78.8888,11900.0
2013-05-14 15:20:00,96.62,96.64,96.54,96.54,17000.0,78.897,78.9133,78.8317,78.8317,17000.0
2013-05-14 15:25:00,96.55,96.64,96.55,96.56,19600.0,78.8398,78.9133,78.8398,78.848,19600.0
2013-05-14 15:30:00,96.57,96.62,96.5,96.61,16500.0,78.8562,78.897,78.799,78.8888,16500.0
2013-05-14 15:35:00,96.61,96.7,96.6,96.64,23500.0,78.8888,78.9623,78.8807,78.9133,23500.0
2013-05-14 15:40:00,96.64,96.64,96.56,96.59,24400.0,78.9133,78.9133,78.848,78.8725,24400.0
2013-05-14 15:45:00,96.62,96.74,96.62,96.73,27800.0,78.897,78.995,78.897,78.9868,27800.0
2013-05-14 15:50:00,96.7,96.7,96.55,96.6,31900.0,78.9623,78.9623,78.8398,78.8807,31900.0
2013-05-14 15:55:00,96.59,96.71,96.53,96.69,59900.0,78.8725,78.9705,78.8235,78.9541,59900.0
2013-05-15 09:30:00,96.22,96.28,95.68,95.8,28000.0,78.5704,78.6194,78.1294,78.2274,28000.0
2013-05-15 09:35:00,95.8,96.05,95.7,95.86,23000.0,78.2274,78.4315,78.1457,78.2764,23000.0
2013-05-15 09:40:00,95.84,95.86,95.41,95.41,16300.0,78.2601,78.2764,77.9089,77.9089,16300.0
2013-05-15 09:45:00,95.45,95.86,95.43,95.77,13600.0,77.9416,78.2764,77.9253,78.2029,13600.0
2013-05-15 09:50:00,95.76,95.94,95.64,95.84,12600.0,78.1947,78.3417,78.0967,78.2601,12600.0
2013-05-15 09:55:00,95.84,96.03,95.75,95.99,10800.0,78.2601,78.4152,78.1866,78.3825,10800.0
2013-05-15 10:00:00,95.96,96.17,95.91,96.15,12100.0,78.3581,78.5295,78.3172,78.5132,12100.0
2013-05-15 10:05:00,96.15,96.17,95.95,95.95,5900.0,78.5132,78.5295,78.3499,78.3499,5900.0
2013-05-15 10:10:00,95.95,96.2,95.89,96.2,25200.0,78.3499,78.554,78.3009,78.554,25200.0
2013-05-15 10:15:00,96.21,96.41,96.16,96.4,25800.0,78.5622,78.7255,78.5214,78.7173,25800.0
2013-05-15 10:20:00,96.4,96.46,96.31,96.34,10100.0,78.7173,78.7663,78.6439,78.6683,10100.0
2013-05-15 10:25:00,96.33,96.49,96.31,96.42,6900.0,78.6602,78.7908,78.6439,78.7337,6900.0
2013-05-15 10:30:00,96.42,96.61,96.42,96.61,20300.0,78.7337,78.8888,78.7337,78.8888,20300.0
2013-05-15 10:35:00,96.61,96.74,96.61,96.73,14600.0,78.8888,78.995,78.8888,78.9868,14600.0
2013-05-15 10:40:00,96.73,96.73,96.3,96.34,16000.0,78.9868,78.9868,78.6357,78.6683,16000.0
2013-05-15 10:45:00,96.3,96.56,96.29,96.53,13200.0,78.6357,78.848,78.6275,78.8235,13200.0
2013-05-15 10:50:00,96.55,96.68,96.52,96.55,19300.0,78.8398,78.946,78.8153,78.8398,19300.0
2013-05-15 10:55:00,96.57,96.77,96.53,96.73,18000.0,78.8562,79.0195,78.8235,78.9868,18000.0
2013-05-15 11:00:00,96.74,96.88,96.74,96.84,10500.0,78.995,79.1093,78.995,79.0766,10500.0
2013-05-15 11:05:00,96.83,96.94,96.76,96.83,19900.0,79.0685,79.1583,79.0113,79.0685,19900.0
2013-05-15 11:10:00,96.84,96.91,96.77,96.91,10300.0,79.0766,79.1338,79.0195,79.1338,10300.0
2013-05-15 11:15:00,96.95,97.0,96.95,96.95,5200.0,79.1665,79.2073,79.1665,79.1665,5200.0
2013-05-15 11:20:00,96.93,97.0,96.93,96.97,5500.0,79.1501,79.2073,79.1501,79.1828,5500.0
2013-05-15 11:25:00,96.93,96.93,96.8,96.83,5900.0,79.1501,79.1501,79.044,79.0685,5900.0
2013-05-15 11:30:00,96.84,96.87,96.77,96.77,16900.0,79.0766,79.1011,79.0195,79.0195,16900.0
2013-05-15 11:35:00,96.76,96.96,96.74,96.96,5200.0,79.0113,79.1746,78.995,79.1746,5200.0
2013-05-15 11:40:00,96.95,96.98,96.88,96.96,14900.0,79.1665,79.191,79.1093,79.1746,14900.0
2013-05-15 11:45:00,96.94,97.02,96.89,96.99,8200.0,79.1583,79.2236,79.1175,79.1991,8200.0
2013-05-15 11:50:00,96.98,97.09,96.98,97.09,7800.0,79.191,79.2808,79.191,79.2808,7800.0
2013-05-15 11:55:00,97.08,97.2,97.07,97.18,9600.0,79.2726,79.3706,79.2644,79.3543,9600.0
2013-05-15 12:00:00,97.21,97.31,97.17,97.31,7600.0,79.3788,79.4604,79.3461,79.4604,7600.0
2013-05-15 12:05:00,97.31,97.5,97.31,97.47,9100.0,79.4604,79.6156,79.4604,79.5911,9100.0
2013-05-15 12:10:00,97.46,97.51,97.4,97.51,13300.0,79.5829,79.6237,79.5339,79.6237,13300.0
2013-05-15 12:15:00,97.54,97.54,97.37,97.49,5600.0,79.6482,79.6482,79.5094,79.6074,5600.0
2013-05-15 12:20:00,97.48,97.5,97.38,97.38,5000.0,79.5992,79.6156,79.5176,79.5176,5000.0
2013-05-15 12:25:00,97.35,97.44,97.34,97.44,11300.0,79.4931,79.5666,79.4849,79.5666,11300.0
2013-05-15 12:30:00,97.5,97.57,97.49,97.55,4900.0,79.6156,79.6727,79.6074,79.6564,4900.0
2013-05-15 12:35:00,97.56,97.68,97.55,97.68,12600.0,79.6646,79.7626,79.6564,79.7626,12600.0
2013-05-15 12:40:00,97.69,97.75,97.59,97.61,6400.0,79.7707,79.8197,79.6891,79.7054,6400.0
2013-05-15 12:45:00,97.62,97.72,97.62,97.68,8000.0,79.7136,79.7952,79.7136,79.7626,8000.0
2013-05-15 12:50:00,97.65,97.69,97.62,97.69,17900.0,79.7381,79.7707,79.7136,79.7707,17900.0
2013-05-15 12:55:00,97.69,97.74,97.65,97.74,7000.0,79.7707,79.8115,79.7381,79.8115,7000.0
2013-05-15 13:00:00,97.73,97.73,97.67,97.67,17700.0,79.8034,79.8034,79.7544,79.7544,17700.0
2013-05-15 13:05:00,97.68,97.71,97.65,97.71,11600.0,79.7626,79.787,79.7381,79.787,11600.0
2013-05-15 13:10:00,97.71,97.77,97.68,97.76,6700.0,79.787,79.836,79.7626,79.8279,6700.0
2013-05-15 13:15:00,97.75,97.92,97.75,97.92,23400.0,79.8197,79.9585,79.8197,79.9585,23400.0
2013-05-15 13:20:00,97.92,97.93,97.87,97.92,18000.0,79.9585,79.9667,79.9177,79.9585,18000.0
2013-05-15 13:25:00,97.91,97.95,97.89,97.89,7600.0,79.9504,79.983,79.934,79.934,7600.0
2013-05-15 13:30:00,97.88,97.88,97.72,97.73,26500.0,79.9259,79.9259,79.7952,79.8034,26500.0
2013-05-15 13:35:00,97.72,97.74,97.63,97.65,9900.0,79.7952,79.8115,79.7217,79.7381,9900.0
2013-05-15 13:40:00,97.62,97.62,97.46,97.47,13500.0,79.7136,79.7136,79.5829,79.5911,13500.0
2013-05-15 13:45:00,97.48,97.63,97.47,97.63,17900.0,79.5992,79.7217,79.5911,79.7217,17900.0
2013-05-15 13:50:00,97.67,97.72,97.63,97.72,7500.0,79.7544,79.7952,79.7217,79.7952,7500.0
2013-05-15 13:55:00,97.71,97.77,97.69,97.75,15300.0,79.787,79.836,79.7707,79.8197,15300.0
2013-05-15 14:00:00,97.74,97.78,97.73,97.77,12100.0,79.8115,79.8442,79.8034,79.836,12100.0
2013-05-15 14:05:00,97.76,97.78,97.66,97.67,14700.0,79.8279,79.8442,79.7462,79.7544,14700.0
2013-05-15 14:10:00,97.68,97.82,97.67,97.81,14900.0,79.7626,79.8769,79.7544,79.8687,14900.0
2013-05-15 14:15:00,97.8,97.83,97.73,97.75,21300.0,79.8605,79.885,79.8034,79.8197,21300.0
2013-05-15 14:20:00,97.75,97.78,97.58,97.61,29600.0,79.8197,79.8442,79.6809,79.7054,29600.0
2013-05-15 14:25:00,97.59,97.74,97.58,97.7,11200.0,79.6891,79.8115,79.6809,79.7789,11200.0
2013-05-15 14:30:00,97.69,97.72,97.67,97.67,14600.0,79.7707,79.7952,79.7544,79.7544,14600.0
2013-05-15 14:35:00,97.67,97.69,97.58,97.59,11500.0,79.7544,79.7707,79.6809,79.6891,11500.0
2013-05-15 14:40:00,97.59,97.61,97.48,97.53,31000.0,79.6891,79.7054,79.5992,79.6401,31000.0
2013-05-15 14:45:00,97.5,97.66,97.44,97.6,26500.0,79.6156,79.7462,79.5666,79.6972,26500.0
2013-05-15 14:50:00,97.6,97.62,97.55,97.61,35000.0,79.6972,79.7136,79.6564,79.7054,35000.0
2013-05-15 14:55:00,97.63,97.64,97.52,97.64,45900.0,79.7217,79.7299,79.6319,79.7299,45900.0
2013-05-15 15:00:00,97.63,97.64,97.58,97.62,21500.0,79.7217,79.7299,79.6809,79.7136,21500.0
2013-05-15 15:05:00,97.62,97.77,97.62,97.74,22300.0,79.7136,79.836,79.7136,79.8115,22300.0
2013-05-15 15:10:00,97.75,97.84,97.75,97.82,26900.0,79.8197,79.8932,79.8197,79.8769,26900.0
2013-05-15 15:15:00,97.81,97.82,97.67,97.72,26800.0,79.8687,79.8769,79.7544,79.7952,26800.0
2013-05-15 15:20:00,97.71,97.77,97.64,97.71,27500.0,79.787,79.836,79.7299,79.787,27500.0
2013-05-15 15:25:00,97.7,97.75,97.7,97.73,17700.0,79.7789,79.8197,79.7789,79.8034,17700.0
2013-05-15 15:30:00,97.73,97.85,97.73,97.83,25900.0,79.8034,79.9014,79.8034,79.885,25900.0
2013-05-15 15:35:00,97.84,97.92,97.84,97.91,25400.0,79.8932,79.9585,79.8932,79.9504,25400.0
2013-05-15 15:40:00,97.91,97.94,97.87,97.9,29500.0,79.9504,79.9749,79.9177,79.9422,29500.0
2013-05-15 15:45:00,97.91,97.95,97.82,97.82,29100.0,79.9504,79.983,79.8769,79.8769,29100.0
2013-05-15 15:50:00,97.83,97.88,97.71,97.79,52900.0,79.885,79.9259,79.787,79.8524,52900.0
2013-05-15 15:55:00,97.8,97.88,97.8,97.83,67000.0,79.8605,79.9259,79.8605,79.885,67000.0
2013-05-16 09:30:00,97.42,97.42,97.01,97.04,22900.0,79.5502,79.5502,79.2155,79.2399,22900.0
2013-05-16 09:35:00,97.03,97.43,96.93,97.41,17900.0,79.2318,79.5584,79.1501,79.5421,17900.0
2013-05-16 09:40:00,97.38,97.57,97.28,97.48,8400.0,79.5176,79.6727,79.4359,79.5992,8400.0
2013-05-16 09:45:00,97.46,97.86,97.44,97.65,12600.0,79.5829,79.9095,79.5666,79.7381,12600.0
2013-05-16 09:50:00,97.61,97.93,97.48,97.81,8000.0,79.7054,79.9667,79.5992,79.8687,8000.0
2013-05-16 09:55:00,97.84,97.88,97.51,97.59,9000.0,79.8932,79.9259,79.6237,79.6891,9000.0
2013-05-16 10:00:00,97.56,97.64,97.33,97.36,21900.0,79.6646,79.7299,79.4768,79.5012,21900.0
2013-05-16 10:05:00,97.32,97.41,97.23,97.38,24300.0,79.4686,79.5421,79.3951,79.5176,24300.0
2013-05-16 10:10:00,97.37,97.41,97.19,97.39,14000.0,79.5094,79.5421,79.3624,79.5257,14000.0
2013-05-16 10:15:00,97.47,97.56,97.24,97.48,6300.0,79.5911,79.6646,79.4033,79.5992,6300.0
2013-05-16 10:20:00,97.48,97.66,97.41,97.57,5800.0,79.5992,79.7462,79.5421,79.6727,5800.0
2013-05-16 10:25:00,97.57,97.69,97.43,97.46,6600.0,79.6727,79.7707,79.5584,79.5829,6600.0
2013-05-16 10:30:00,97.47,97.71,97.28,97.53,10100.0,79.5911,79.787,79.4359,79.6401,10100.0
2013-05-16 10:35:00,97.5,97.82,97.5,97.73,7700.0,79.6156,79.8769,79.6156,79.8034,7700.0
2013-05-16 10:40:00,97.68,97.72,97.45,97.55,8500.0,79.7626,79.7952,79.5747,79.6564,8500.0
2013-05-16 10:45:00,97.56,97.66,97.44,97.56,7400.0,79.6646,79.7462,79.5666,79.6646,7400.0
2013-05-16 10:50:00,97.56,97.7,97.43,97.7,5700.0,79.6646,79.7789,79.5584,79.7789,5700.0
2013-05-16 10:55:00,97.73,97.74,97.5,97.52,10300.0,79.8034,79.8115,79.6156,79.6319,10300.0
2013-05-16 11:00:00,97.54,97.71,97.51,97.69,7200.0,79.6482,79.787,79.6237,79.7707,7200.0
2013-05-16 11:05:00,97.72,97.76,97.58,97.62,7700.0,79.7952,79.8279,79.6809,79.7136,7700.0
2013-05-16 11:10:00,97.66,97.82,97.65,97.65,4900.0,79.7462,79.8769,79.7381,79.7381,4900.0
2013-05-16 11:15:00,97.67,97.87,97.67,97.75,10900.0,79.7544,79.9177,79.7544,79.8197,10900.0
2013-05-16 11:20:00,97.76,97.91,97.73,97.83,9900.0,79.8279,79.9504,79.8034,79.885,9900.0
2013-05-16 11:25:00,97.84,97.9,97.8,97.84,9300.0,79.8932,79.9422,79.8605,79.8932,9300.0
2013-05-16 11:30:00,97.83,97.98,97.8,97.9,40000.0,79.885,80.0075,79.8605,79.9422,40000.0
2013-05-16 11:35:00,97.82,97.86,97.81,97.86,5000.0,79.8769,79.9095,79.8687,79.9095,5000.0
2013-05-16 11:40:00,97.87,97.9,97.58,97.58,15900.0,79.9177,79.9422,79.6809,79.6809,15900.0
2013-05-16 11:45:00,97.58,97.69,97.58,97.69,5200.0,79.6809,79.7707,79.6809,79.7707,5200.0
2013-05-16 11:50:00,97.64,97.73,97.56,97.71,15500.0,79.7299,79.8034,79.6646,79.787,15500.0
2013-05-16 11:55:00,97.64,97.67,97.6,97.62,5600.0,79.7299,79.7544,79.6972,79.7136,5600.0
2013-05-16 12:00:00,97.61,97.61,97.52,97.55,4900.0,79.7054,79.7054,79.6319,79.6564,4900.0
2013-05-16 12:05:00,97.56,97.66,97.51,97.66,6100.0,79.6646,79.7462,79.6237,79.7462,6100.0
2013-05-16 12:10:00,97.68,97.68,97.59,97.59,2900.0,79.7626,79.7626,79.6891,79.6891,2900.0
2013-05-16 12:15:00,97.55,97.56,97.48,97.53,7000.0,79.6564,79.6646,79.5992,79.6401,7000.0
2013-05-16 12:20:00,97.47,97.52,97.39,97.42,9300.0,79.5911,79.6319,79.5257,79.5502,9300.0
2013-05-16 12:25:00,97.4,97.56,97.4,97.5,11700.0,79.5339,79.6646,79.5339,79.6156,11700.0
2013-05-16 12:30:00,97.5,97.56,97.37,97.44,6800.0,79.6156,79.6646,79.5094,79.5666,6800.0
2013-05-16 12:35:00,97.43,97.43,97.35,97.35,4500.0,79.5584,79.5584,79.4931,79.4931,4500.0
2013-05-16 12:40:00,97.31,97.41,97.31,97.33,3500.0,79.4604,79.5421,79.4604,79.4768,3500.0
2013-05-16 12:45:00,97.31,97.35,97.22,97.32,13400.0,79.4604,79.4931,79.3869,79.4686,13400.0
2013-05-16 12:50:00,97.33,97.36,97.25,97.27,7900.0,79.4768,79.5012,79.4114,79.4278,7900.0
2013-05-16 12:55:00,97.27,97.46,97.26,97.46,48200.0,79.4278,79.5829,79.4196,79.5829,48200.0
2013-05-16 13:00:00,97.46,97.54,97.42,97.5,7900.0,79.5829,79.6482,79.5502,79.6156,7900.0
2013-05-16 13:05:00,97.49,97.55,97.49,97.55,4700.0,79.6074,79.6564,79.6074,79.6564,4700.0
2013-05-16 13:10:00,97.55,97.62,97.55,97.58,5600.0,79.6564,79.7136,79.6564,79.6809,5600.0
2013-05-16 13:15:00,97.56,97.67,97.53,97.55,7800.0,79.6646,79.7544,79.6401,79.6564,7800.0
2013-05-16 13:20:00,97.56,97.57,97.5,97.54,9700.0,79.6646,79.6727,79.6156,79.6482,9700.0
2013-05-16 13:25:00,97.54,97.59,97.54,97.59,4300.0,79.6482,79.6891,79.6482,79.6891,4300.0
2013-05-16 13:30:00,97.57,97.61,97.56,97.56,5600.0,79.6727,79.7054,79.6646,79.6646,5600.0
2013-05-16 13:35:00,97.55,97.57,97.46,97.46,5900.0,79.6564,79.6727,79.5829,79.5829,5900.0
2013-05-16 13:40:00,97.46,97.54,97.46,97.47,6400.0,79.5829,79.6482,79.5829,79.5911,6400.0
2013-05-16 13:45:00,97.46,97.59,97.46,97.58,8400.0,79.5829,79.6891,79.5829,79.6809,8400.0
2013-05-16 13:50:00,97.58,97.62,97.56,97.6,4800.0,79.6809,79.7136,79.6646,79.6972,4800.0
2013-05-16 13:55:00,97.57,97.62,97.5,97.62,5500.0,79.6727,79.7136,79.6156,79.7136,5500.0
2013-05-16 14:00:00,97.61,97.77,97.61,97.73,9300.0,79.7054,79.836,79.7054,79.8034,9300.0
2013-05-16 14:05:00,97.75,97.91,97.75,97.91,18700.0,79.8197,79.9504,79.8197,79.9504,18700.0
2013-05-16 14:10:00,97.91,98.12,97.91,98.11,28000.0,79.9504,80.1218,79.9504,80.1137,28000.0
2013-05-16 14:15:00,98.13,98.15,98.01,98.05,18100.0,80.13,80.1463,80.032,80.0647,18100.0
2013-05-16 14:20:00,98.03,98.07,98.0,98.01,19000.0,80.0484,80.081,80.0239,80.032,19000.0
2013-05-16 14:25:00,98.01,98.05,98.0,98.03,10900.0,80.032,80.0647,80.0239,80.0484,10900.0
2013-05-16 14:30:00,98.05,98.05,97.99,98.01,18600.0,80.0647,80.0647,80.0157,80.032,18600.0
2013-05-16 14:35:00,98.01,98.06,98.0,98.05,10800.0,80.032,80.0728,80.0239,80.0647,10800.0
2013-05-16 14:40:00,98.05,98.08,98.01,98.03,24400.0,80.0647,80.0892,80.032,80.0484,24400.0
2013-05-16 14:45:00,98.03,98.03,97.93,97.94,43700.0,80.0484,80.0484,79.9667,79.9749,43700.0
2013-05-16 14:50:00,97.96,98.0,97.86,97.9,15900.0,79.9912,80.0239,79.9095,79.9422,15900.0
2013-05-16 14:55:00,97.91,97.92,97.82,97.82,21000.0,79.9504,79.9585,79.8769,79.8769,21000.0
2013-05-16 15:00:00,97.83,97.9,97.8,97.9,22100.0,79.885,79.9422,79.8605,79.9422,22100.0
2013-05-16 15:05:00,97.89,97.96,97.88,97.9,53300.0,79.934,79.9912,79.9259,79.9422,53300.0
2013-05-16 15:10:00,97.91,97.91,97.74,97.75,68000.0,79.9504,79.9504,79.8115,79.8197,68000.0
2013-05-16 15:15:00,97.75,97.81,97.75,97.79,28300.0,79.8197,79.8687,79.8197,79.8524,28300.0
2013-05-16 15:20:00,97.79,97.82,97.75,97.78,54100.0,79.8524,79.8769,79.8197,79.8442,54100.0
2013-05-16 15:25:00,97.76,97.86,97.73,97.78,30300.0,79.8279,79.9095,79.8034,79.8442,30300.0
2013-05-16 15:30:00,97.76,97.78,97.59,97.67,28500.0,79.8279,79.8442,79.6891,79.7544,28500.0
2013-05-16 15:35:00,97.68,97.69,97.43,97.5,34300.0,79.7626,79.7707,79.5584,79.6156,34300.0
2013-05-16 15:40:00,97.5,97.58,97.49,97.58,29700.0,79.6156,79.6809,79.6074,79.6809,29700.0
2013-05-16 15:45:00,97.59,97.63,97.55,97.59,54200.0,79.6891,79.7217,79.6564,79.6891,54200.0
2013-05-16 15:50:00,97.58,97.62,97.51,97.56,45200.0,79.6809,79.7136,79.6237,79.6646,45200.0
2013-05-16 15:55:00,97.56,97.83,97.53,97.6,98900.0,79.6646,79.885,79.6401,79.6972,98900.0
2013-05-17 09:30:00,98.26,98.28,98.03,98.13,61500.0,80.2362,80.2525,80.0484,80.13,61500.0
2013-05-17 09:35:00,98.12,98.93,98.12,98.85,32300.0,80.1218,80.7833,80.1218,80.7179,32300.0
2013-05-17 09:40:00,98.85,98.9,98.71,98.75,7900.0,80.7179,80.7588,80.6036,80.6363,7900.0
2013-05-17 09:45:00,98.75,98.98,98.73,98.95,6600.0,80.6363,80.8241,80.62,80.7996,6600.0
2013-05-17 09:50:00,98.93,99.22,98.83,99.19,15400.0,80.7833,81.0201,80.7016,80.9956,15400.0
2013-05-17 09:55:00,99.19,99.47,99.13,99.2,40600.0,80.9956,81.2242,80.9466,81.0037,40600.0
2013-05-17 10:00:00,99.23,99.55,99.17,99.37,29600.0,81.0282,81.2895,80.9792,81.1426,29600.0
2013-05-17 10:05:00,99.36,99.42,99.1,99.34,11900.0,81.1344,81.1834,80.9221,81.1181,11900.0
2013-05-17 10:10:00,99.34,99.34,99.11,99.15,6300.0,81.1181,81.1181,80.9302,80.9629,6300.0
2013-05-17 10:15:00,99.11,99.43,99.0,99.42,35400.0,80.9302,81.1915,80.8404,81.1834,35400.0
2013-05-17 10:20:00,99.42,99.6,99.42,99.49,50800.0,81.1834,81.3304,81.1834,81.2405,50800.0
2013-05-17 10:25:00,99.45,99.48,98.96,99.04,47300.0,81.2079,81.2324,80.8078,80.8731,47300.0
2013-05-17 10:30:00,99.08,99.14,98.95,98.96,13300.0,80.9057,80.9547,80.7996,80.8078,13300.0
2013-05-17 10:35:00,98.93,99.01,98.92,99.01,11300.0,80.7833,80.8486,80.7751,80.8486,11300.0
2013-05-17 10:40:00,99.02,99.08,98.9,98.94,11400.0,80.8568,80.9057,80.7588,80.7914,11400.0
2013-05-17 10:45:00,98.91,99.09,98.74,98.8,42800.0,80.7669,80.9139,80.6281,80.6771,42800.0
2013-05-17 10:50:00,98.8,98.84,98.71,98.73,12800.0,80.6771,80.7098,80.6036,80.62,12800.0
2013-05-17 10:55:00,98.68,98.88,98.68,98.76,11900.0,80.5791,80.7424,80.5791,80.6444,11900.0
2013-05-17 11:00:00,98.83,98.95,98.77,98.89,11200.0,80.7016,80.7996,80.6526,80.7506,11200.0
2013-05-17 11:05:00,98.89,98.97,98.82,98.89,16100.0,80.7506,80.8159,80.6934,80.7506,16100.0
2013-05-17 11:10:00,98.93,98.93,98.78,98.9,10600.0,80.7833,80.7833,80.6608,80.7588,10600.0
2013-05-17 11:15:00,98.9,99.09,98.86,99.09,12000.0,80.7588,80.9139,80.7261,80.9139,12000.0
2013-05-17 11:20:00,99.11,99.27,99.09,99.27,12900.0,80.9302,81.0609,80.9139,81.0609,12900.0
2013-05-17 11:25:00,99.3,99.38,99.17,99.19,14900.0,81.0854,81.1507,80.9792,80.9956,14900.0
2013-05-17 11:30:00,99.19,99.23,99.12,99.23,21600.0,80.9956,81.0282,80.9384,81.0282,21600.0
2013-05-17 11:35:00,99.24,99.25,99.13,99.16,28800.0,81.0364,81.0446,80.9466,80.9711,28800.0
2013-05-17 11:40:00,99.15,99.17,99.11,99.15,15700.0,80.9629,80.9792,80.9302,80.9629,15700.0
2013-05-17 11:45:00,99.15,99.19,99.08,99.12,15800.0,80.9629,80.9956,80.9057,80.9384,15800.0
2013-05-17 11:50:00,99.14,99.31,99.14,99.28,10600.0,80.9547,81.0936,80.9547,81.0691,10600.0
2013-05-17 11:55:00,99.31,99.4,99.29,99.4,10900.0,81.0936,81.1671,81.0772,81.1671,10900.0
2013-05-17 12:00:00,99.4,99.45,99.35,99.39,12200.0,81.1671,81.2079,81.1262,81.1589,12200.0
2013-05-17 12:05:00,99.39,99.39,99.17,99.17,8700.0,81.1589,81.1589,80.9792,80.9792,8700.0
2013-05-17 12:10:00,99.18,99.32,99.17,99.31,5000.0,80.9874,81.1017,80.9792,81.0936,5000.0
2013-05-17 12:15:00,99.32,99.47,99.3,99.41,6900.0,81.1017,81.2242,81.0854,81.1752,6900.0
2013-05-17 12:20:00,99.45,99.47,99.35,99.45,10200.0,81.2079,81.2242,81.1262,81.2079,10200.0
2013-05-17 12:25:00,99.5,99.56,99.47,99.56,7000.0,81.2487,81.2977,81.2242,81.2977,7000.0
2013-05-17 12:30:00,99.54,99.58,99.5,99.58,16100.0,81.2814,81.314,81.2487,81.314,16100.0
2013-05-17 12:35:00,99.59,99.62,99.49,99.49,6100.0,81.3222,81.3467,81.2405,81.2405,6100.0
2013-05-17 12:40:00,99.51,99.6,99.51,99.58,7000.0,81.2569,81.3304,81.2569,81.314,7000.0
2013-05-17 12:45:00,99.6,99.69,99.6,99.68,13100.0,81.3304,81.4039,81.3304,81.3957,13100.0
2013-05-17 12:50:00,99.69,99.69,99.62,99.65,11900.0,81.4039,81.4039,81.3467,81.3712,11900.0
2013-05-17 12:55:00,99.65,99.67,99.56,99.58,33000.0,81.3712,81.3875,81.2977,81.314,33000.0
2013-05-17 13:00:00,99.59,99.6,99.36,99.36,19900.0,81.3222,81.3304,81.1344,81.1344,19900.0
2013-05-17 13:05:00,99.37,99.37,99.23,99.29,7200.0,81.1426,81.1426,81.0282,81.0772,7200.0
2013-05-17 13:10:00,99.24,99.29,99.17,99.18,4800.0,81.0364,81.0772,80.9792,80.9874,4800.0
2013-05-17 13:15:00,99.18,99.22,99.11,99.2,15400.0,80.9874,81.0201,80.9302,81.0037,15400.0
2013-05-17 13:20:00,99.2,99.3,99.17,99.29,15300.0,81.0037,81.0854,80.9792,81.0772,15300.0
2013-05-17 13:25:00,99.3,99.41,99.3,99.36,8500.0,81.0854,81.1752,81.0854,81.1344,8500.0
2013-05-17 13:30:00,99.34,99.45,99.34,99.43,2600.0,81.1181,81.2079,81.1181,81.1915,2600.0
2013-05-17 13:35:00,99.45,99.47,99.45,99.47,4400.0,81.2079,81.2242,81.2079,81.2242,4400.0
2013-05-17 13:40:00,99.48,99.5,99.37,99.38,7700.0,81.2324,81.2487,81.1426,81.1507,7700.0
2013-05-17 13:45:00,99.35,99.37,99.3,99.3,2900.0,81.1262,81.1426,81.0854,81.0854,2900.0
2013-05-17 13:50:00,99.29,99.29,99.16,99.16,2700.0,81.0772,81.0772,80.9711,80.9711,2700.0
2013-05-17 13:55:00,99.16,99.18,99.11,99.16,3900.0,80.9711,80.9874,80.9302,80.9711,3900.0
2013-05-17 14:00:00,99.16,99.19,99.05,99.09,4700.0,80.9711,80.9956,80.8813,80.9139,4700.0
2013-05-17 14:05:00,99.08,99.1,99.0,99.0,7000.0,80.9057,80.9221,80.8404,80.8404,7000.0
2013-05-17 14:10:00,98.95,99.19,98.95,99.14,6700.0,80.7996,80.9956,80.7996,80.9547,6700.0
2013-05-17 14:15:00,99.1,99.18,99.08,99.08,13000.0,80.9221,80.9874,80.9057,80.9057,13000.0
2013-05-17 14:20:00,99.09,99.21,99.03,99.21,16000.0,80.9139,81.0119,80.8649,81.0119,16000.0
2013-05-17 14:25:00,99.22,99.38,99.22,99.38,11900.0,81.0201,81.1507,81.0201,81.1507,11900.0
2013-05-17 14:30:00,99.34,99.51,99.34,99.51,14400.0,81.1181,81.2569,81.1181,81.2569,14400.0
2013-05-17 14:35:00,99.51,99.64,99.5,99.62,9000.0,81.2569,81.363,81.2487,81.3467,9000.0
2013-05-17 14:40:00,99.61,99.64,99.51,99.62,10900.0,81.3385,81.363,81.2569,81.3467,10900.0
2013-05-17 14:45:00,99.65,99.69,99.63,99.69,5000.0,81.3712,81.4039,81.3549,81.4039,5000.0
2013-05-17 14:50:00,99.65,99.69,99.61,99.65,23000.0,81.3712,81.4039,81.3385,81.3712,23000.0
2013-05-17 14:55:00,99.62,99.65,99.59,99.61,5700.0,81.3467,81.3712,81.3222,81.3385,5700.0
2013-05-17 15:00:00,99.6,99.61,99.53,99.6,6100.0,81.3304,81.3385,81.2732,81.3304,6100.0
2013-05-17 15:05:00,99.6,99.6,99.51,99.54,9900.0,81.3304,81.3304,81.2569,81.2814,9900.0
2013-05-17 15:10:00,99.52,99.59,99.46,99.55,13300.0,81.265,81.3222,81.216,81.2895,13300.0
2013-05-17 15:15:00,99.51,99.56,99.51,99.54,12000.0,81.2569,81.2977,81.2569,81.2814,12000.0
2013-05-17 15:20:00,99.55,99.6,99.48,99.58,14100.0,81.2895,81.3304,81.2324,81.314,14100.0
2013-05-17 15:25:00,99.6,99.63,99.53,99.63,13800.0,81.3304,81.3549,81.2732,81.3549,13800.0
2013-05-17 15:30:00,99.62,99.65,99.6,99.64,15500.0,81.3467,81.3712,81.3304,81.363,15500.0
2013-05-17 15:35:00,99.65,99.66,99.59,99.59,14300.0,81.3712,81.3794,81.3222,81.3222,14300.0
2013-05-17 15:40:00,99.59,99.61,99.52,99.55,29300.0,81.3222,81.3385,81.265,81.2895,29300.0
2013-05-17 15:45:00,99.55,99.69,99.54,99.67,31200.0,81.2895,81.4039,81.2814,81.3875,31200.0
2013-05-17 15:50:00,99.68,99.7,99.61,99.63,38100.0,81.3957,81.412,81.3385,81.3549,38100.0
2013-05-17 15:55:00,99.67,99.99,99.6,99.98,227400.0,81.3875,81.6488,81.3304,81.6407,227400.0
2013-05-20 09:30:00,99.5,99.75,99.27,99.33,29600.0,81.2487,81.4529,81.0609,81.1099,29600.0
2013-05-20 09:35:00,99.35,99.81,99.32,99.81,10900.0,81.1262,81.5018,81.1017,81.5018,10900.0
2013-05-20 09:40:00,99.78,99.98,99.78,99.9,9600.0,81.4773,81.6407,81.4773,81.5753,9600.0
2013-05-20 09:45:00,99.86,99.88,99.66,99.77,8200.0,81.5427,81.559,81.3794,81.4692,8200.0
2013-05-20 09:50:00,99.77,99.98,99.65,99.97,16900.0,81.4692,81.6407,81.3712,81.6325,16900.0
2013-05-20 09:55:00,99.96,100.24,99.91,100.22,15300.0,81.6243,81.853,81.5835,81.8366,15300.0
2013-05-20 10:00:00,100.22,100.34,100.08,100.11,8300.0,81.8366,81.9346,81.7223,81.7468,8300.0
2013-05-20 10:05:00,100.11,100.19,100.06,100.14,7600.0,81.7468,81.8121,81.706,81.7713,7600.0
2013-05-20 10:10:00,100.15,100.15,100.06,100.07,3300.0,81.7795,81.7795,81.706,81.7142,3300.0
2013-05-20 10:15:00,100.14,100.2,100.07,100.11,5800.0,81.7713,81.8203,81.7142,81.7468,5800.0
2013-05-20 10:20:00,100.1,100.23,100.03,100.14,7000.0,81.7387,81.8448,81.6815,81.7713,7000.0
2013-05-20 10:25:00,100.14,100.26,100.13,100.25,3300.0,81.7713,81.8693,81.7631,81.8611,3300.0
2013-05-20 10:30:00,100.2,100.2,100.06,100.11,12700.0,81.8203,81.8203,81.706,81.7468,12700.0
2013-05-20 10:35:00,100.12,100.15,100.02,100.1,4200.0,81.755,81.7795,81.6733,81.7387,4200.0
2013-05-20 10:40:00,100.1,100.41,100.1,100.41,4800.0,81.7387,81.9918,81.7387,81.9918,4800.0
2013-05-20 10:45:00,100.42,100.51,100.4,100.41,5500.0,82.0,82.0734,81.9836,81.9918,5500.0
2013-05-20 10:50:00,100.42,100.48,100.3,100.3,6900.0,82.0,82.0489,81.902,81.902,6900.0
2013-05-20 10:55:00,100.29,100.34,100.22,100.28,20100.0,81.8938,81.9346,81.8366,81.8856,20100.0
2013-05-20 11:00:00,100.31,100.59,100.31,100.57,11800.0,81.9101,82.1388,81.9101,82.1224,11800.0
2013-05-20 11:05:00,100.57,100.67,100.56,100.67,6800.0,82.1224,82.2041,82.1143,82.2041,6800.0
2013-05-20 11:10:00,100.67,100.73,100.65,100.7,5100.0,82.2041,82.2531,82.1878,82.2286,5100.0
2013-05-20 11:15:00,100.71,100.88,100.7,100.88,5800.0,82.2368,82.3756,82.2286,82.3756,5800.0
2013-05-20 11:20:00,100.84,100.86,100.77,100.85,7500.0,82.3429,82.3592,82.2858,82.3511,7500.0
2013-05-20 11:25:00,100.79,100.81,100.68,100.71,9400.0,82.3021,82.3184,82.2123,82.2368,9400.0
2013-05-20 11:30:00,100.74,100.74,100.64,100.72,5700.0,82.2613,82.2613,82.1796,82.2449,5700.0
2013-05-20 11:35:00,100.73,100.84,100.72,100.83,11300.0,82.2531,82.3429,82.2449,82.3347,11300.0
2013-05-20 11:40:00,100.83,100.87,100.82,100.87,8200.0,82.3347,82.3674,82.3266,82.3674,8200.0
2013-05-20 11:45:00,100.86,101.0,100.85,100.99,3900.0,82.3592,82.4736,82.3511,82.4654,3900.0
2013-05-20 11:50:00,100.94,101.1,100.93,101.09,6500.0,82.4246,82.5552,82.4164,82.5471,6500.0
2013-05-20 11:55:00,101.08,101.14,101.04,101.1,7600.0,82.5389,82.5879,82.5062,82.5552,7600.0
2013-05-20 12:00:00,101.14,101.19,101.06,101.15,3400.0,82.5879,82.6287,82.5226,82.596,3400.0
2013-05-20 12:05:00,101.16,101.19,101.08,101.19,8100.0,82.6042,82.6287,82.5389,82.6287,8100.0
2013-05-20 12:10:00,101.14,101.21,101.14,101.14,6500.0,82.5879,82.645,82.5879,82.5879,6500.0
2013-05-20 12:15:00,101.12,101.12,100.92,100.92,12600.0,82.5716,82.5716,82.4082,82.4082,12600.0
2013-05-20 12:20:00,100.92,100.96,100.86,100.94,6300.0,82.4082,82.4409,82.3592,82.4246,6300.0
2013-05-20 12:25:00,100.96,101.01,100.88,100.9,4500.0,82.4409,82.4817,82.3756,82.3919,4500.0
2013-05-20 12:30:00,100.91,100.97,100.85,100.88,7100.0,82.4001,82.4491,82.3511,82.3756,7100.0
2013-05-20 12:35:00,100.85,100.9,100.8,100.9,9600.0,82.3511,82.3919,82.3103,82.3919,9600.0
2013-05-20 12:40:00,100.89,100.99,100.89,100.97,3300.0,82.3837,82.4654,82.3837,82.4491,3300.0
2013-05-20 12:45:00,100.97,101.06,100.95,101.02,14400.0,82.4491,82.5226,82.4327,82.4899,14400.0
2013-05-20 12:50:00,101.01,101.02,100.92,100.93,6300.0,82.4817,82.4899,82.4082,82.4164,6300.0
2013-05-20 12:55:00,100.94,100.98,100.93,100.97,8200.0,82.4246,82.4572,82.4164,82.4491,8200.0
2013-05-20 13:00:00,100.98,100.98,100.93,100.98,3100.0,82.4572,82.4572,82.4164,82.4572,3100.0
2013-05-20 13:05:00,101.0,101.03,100.96,101.0,4800.0,82.4736,82.4981,82.4409,82.4736,4800.0
2013-05-20 13:10:00,101.0,101.0,100.94,100.96,5100.0,82.4736,82.4736,82.4246,82.4409,5100.0
2013-05-20 13:15:00,100.95,101.02,100.8,100.8,15100.0,82.4327,82.4899,82.3103,82.3103,15100.0
2013-05-20 13:20:00,100.82,100.89,100.78,100.79,3200.0,82.3266,82.3837,82.2939,82.3021,3200.0
2013-05-20 13:25:00,100.78,100.83,100.73,100.83,3500.0,82.2939,82.3347,82.2531,82.3347,3500.0
2013-05-20 13:30:00,100.79,100.81,100.74,100.78,2400.0,82.3021,82.3184,82.2613,82.2939,2400.0
2013-05-20 13:35:00,100.78,100.83,100.75,100.79,3600.0,82.2939,82.3347,82.2694,82.3021,3600.0
2013-05-20 13:40:00,100.75,100.75,100.62,100.67,3300.0,82.2694,82.2694,82.1633,82.2041,3300.0
2013-05-20 13:45:00,100.64,100.78,100.56,100.78,4600.0,82.1796,82.2939,82.1143,82.2939,4600.0
2013-05-20 13:50:00,100.77,100.83,100.67,100.81,3000.0,82.2858,82.3347,82.2041,82.3184,3000.0
2013-05-20 13:55:00,100.84,100.91,100.79,100.8,4500.0,82.3429,82.4001,82.3021,82.3103,4500.0
2013-05-20 14:00:00,100.78,100.78,100.55,100.62,8200.0,82.2939,82.2939,82.1061,82.1633,8200.0
2013-05-20 14:05:00,100.59,100.76,100.58,100.76,3000.0,82.1388,82.2776,82.1306,82.2776,3000.0
2013-05-20 14:10:00,100.73,100.78,100.71,100.77,3100.0,82.2531,82.2939,82.2368,82.2858,3100.0
2013-05-20 14:15:00,100.78,100.82,100.76,100.81,6000.0,82.2939,82.3266,82.2776,82.3184,6000.0
2013-05-20 14:20:00,100.82,101.0,100.82,100.96,10400.0,82.3266,82.4736,82.3266,82.4409,10400.0
2013-05-20 14:25:00,100.96,100.98,100.75,100.79,15500.0,82.4409,82.4572,82.2694,82.3021,15500.0
2013-05-20 14:30:00,100.8,100.86,100.73,100.75,6900.0,82.3103,82.3592,82.2531,82.2694,6900.0
2013-05-20 14:35:00,100.75,100.76,100.56,100.64,11300.0,82.2694,82.2776,82.1143,82.1796,11300.0
2013-05-20 14:40:00,100.66,100.66,100.54,100.55,5800.0,82.1959,82.1959,82.0979,82.1061,5800.0
2013-05-20 14:45:00,100.54,100.6,100.51,100.6,5400.0,82.0979,82.1469,82.0734,82.1469,5400.0
2013-05-20 14:50:00,100.67,100.72,100.64,100.71,3200.0,82.2041,82.2449,82.1796,82.2368,3200.0
2013-05-20 14:55:00,100.71,100.73,100.57,100.64,4900.0,82.2368,82.2531,82.1224,82.1796,4900.0
2013-05-20 15:00:00,100.65,100.69,100.58,100.62,9100.0,82.1878,82.2204,82.1306,82.1633,9100.0
2013-05-20 15:05:00,100.61,100.61,100.46,100.6,8600.0,82.1551,82.1551,82.0326,82.1469,8600.0
2013-05-20 15:10:00,100.61,100.68,100.54,100.63,7600.0,82.1551,82.2123,82.0979,82.1714,7600.0
2013-05-20 15:15:00,100.62,100.75,100.61,100.71,18900.0,82.1633,82.2694,82.1551,82.2368,18900.0
2013-05-20 15:20:00,100.71,100.71,100.52,100.65,16700.0,82.2368,82.2368,82.0816,82.1878,16700.0
2013-05-20 15:25:00,100.65,100.71,100.54,100.71,11300.0,82.1878,82.2368,82.0979,82.2368,11300.0
2013-05-20 15:30:00,100.71,100.76,100.63,100.68,14000.0,82.2368,82.2776,82.1714,82.2123,14000.0
2013-05-20 15:35:00,100.71,100.71,100.62,100.62,7800.0,82.2368,82.2368,82.1633,82.1633,7800.0
2013-05-20 15:40:00,100.64,100.78,100.62,100.63,12700.0,82.1796,82.2939,82.1633,82.1714,12700.0
2013-05-20 15:45:00,100.6,100.63,100.52,100.57,12300.0,82.1469,82.1714,82.0816,82.1224,12300.0
2013-05-20 15:50:00,100.52,100.63,100.43,100.48,25000.0,82.0816,82.1714,82.0081,82.0489,25000.0
2013-05-20 15:55:00,100.46,100.57,100.42,100.57,28700.0,82.0326,82.1224,82.0,82.1224,28700.0
2013-05-21 09:30:00,100.47,100.62,100.31,100.51,38900.0,82.0408,82.1633,81.9101,82.0734,38900.0
2013-05-21 09:35:00,100.52,100.78,100.52,100.64,16100.0,82.0816,82.2939,82.0816,82.1796,16100.0
2013-05-21 09:40:00,100.61,100.65,100.29,100.32,33700.0,82.1551,82.1878,81.8938,81.9183,33700.0
2013-05-21 09:45:00,100.32,100.42,100.17,100.31,14800.0,81.9183,82.0,81.7958,81.9101,14800.0
2013-05-21 09:50:00,100.25,100.58,100.25,100.51,9800.0,81.8611,82.1306,81.8611,82.0734,9800.0
2013-05-21 09:55:00,100.52,100.54,100.35,100.49,9400.0,82.0816,82.0979,81.9428,82.0571,9400.0
2013-05-21 10:00:00,100.46,100.49,100.31,100.31,25900.0,82.0326,82.0571,81.9101,81.9101,25900.0
2013-05-21 10:05:00,100.31,100.44,100.28,100.29,27900.0,81.9101,82.0163,81.8856,81.8938,27900.0
2013-05-21 10:10:00,100.28,100.39,100.19,100.37,19700.0,81.8856,81.9755,81.8121,81.9591,19700.0
2013-05-21 10:15:00,100.32,100.47,100.32,100.47,12700.0,81.9183,82.0408,81.9183,82.0408,12700.0
2013-05-21 10:20:00,100.44,100.44,100.24,100.25,9800.0,82.0163,82.0163,81.853,81.8611,9800.0
2013-05-21 10:25:00,100.17,100.36,100.17,100.26,13100.0,81.7958,81.951,81.7958,81.8693,13100.0
2013-05-21 10:30:00,100.28,100.28,99.94,100.0,15700.0,81.8856,81.8856,81.608,81.657,15700.0
2013-05-21 10:35:00,100.06,100.06,99.93,99.99,9300.0,81.706,81.706,81.5998,81.6488,9300.0
2013-05-21 10:40:00,99.97,100.0,99.9,99.96,11600.0,81.6325,81.657,81.5753,81.6243,11600.0
2013-05-21 10:45:00,99.96,100.02,99.87,100.01,9900.0,81.6243,81.6733,81.5508,81.6652,9900.0
2013-05-21 10:50:00,99.99,100.01,99.9,99.93,11200.0,81.6488,81.6652,81.5753,81.5998,11200.0
2013-05-21 10:55:00,99.92,99.93,99.82,99.82,26800.0,81.5917,81.5998,81.51,81.51,26800.0
2013-05-21 11:00:00,99.84,99.92,99.83,99.88,10700.0,81.5263,81.5917,81.5182,81.559,10700.0
2013-05-21 11:05:00,99.89,99.91,99.8,99.82,11200.0,81.5672,81.5835,81.4937,81.51,11200.0
2013-05-21 11:10:00,99.83,99.9,99.75,99.85,6600.0,81.5182,81.5753,81.4529,81.5345,6600.0
2013-05-21 11:15:00,99.89,100.0,99.84,99.98,6700.0,81.5672,81.657,81.5263,81.6407,6700.0
2013-05-21 11:20:00,99.98,100.0,99.93,99.93,3500.0,81.6407,81.657,81.5998,81.5998,3500.0
2013-05-21 11:25:00,99.94,100.0,99.88,100.0,2800.0,81.608,81.657,81.559,81.657,2800.0
2013-05-21 11:30:00,100.0,100.1,99.98,100.08,32400.0,81.657,81.7387,81.6407,81.7223,32400.0
2013-05-21 11:35:00,100.05,100.14,100.04,100.14,17700.0,81.6978,81.7713,81.6897,81.7713,17700.0
2013-05-21 11:40:00,100.14,100.28,100.12,100.23,8500.0,81.7713,81.8856,81.755,81.8448,8500.0
2013-05-21 11:45:00,100.23,100.27,100.23,100.27,2300.0,81.8448,81.8775,81.8448,81.8775,2300.0
2013-05-21 11:50:00,100.27,100.31,100.26,100.29,5000.0,81.8775,81.9101,81.8693,81.8938,5000.0
2013-05-21 11:55:00,100.29,100.35,100.26,100.35,6800.0,81.8938,81.9428,81.8693,81.9428,6800.0
2013-05-21 12:00:00,100.36,100.46,100.35,100.44,4500.0,81.951,82.0326,81.9428,82.0163,4500.0
2013-05-21 12:05:00,100.46,100.57,100.46,100.52,3800.0,82.0326,82.1224,82.0326,82.0816,3800.0
2013-05-21 12:10:00,100.54,100.57,100.51,100.57,5300.0,82.0979,82.1224,82.0734,82.1224,5300.0
2013-05-21 12:15:00,100.56,100.64,100.56,100.58,4700.0,82.1143,82.1796,82.1143,82.1306,4700.0
2013-05-21 12:20:00,100.59,100.61,100.56,100.59,6600.0,82.1388,82.1551,82.1143,82.1388,6600.0
2013-05-21 12:25:00,100.6,100.62,100.58,100.61,7600.0,82.1469,82.1633,82.1306,82.1551,7600.0
2013-05-21 12:30:00,100.62,100.68,100.62,100.68,3200.0,82.1633,82.2123,82.1633,82.2123,3200.0
2013-05-21 12:35:00,100.69,100.78,100.66,100.66,8700.0,82.2204,82.2939,82.1959,82.1959,8700.0
2013-05-21 12:40:00,100.68,100.84,100.68,100.82,10400.0,82.2123,82.3429,82.2123,82.3266,10400.0
2013-05-21 12:45:00,100.81,100.81,100.69,100.81,6900.0,82.3184,82.3184,82.2204,82.3184,6900.0
2013-05-21 12:50:00,100.82,100.91,100.82,100.87,5100.0,82.3266,82.4001,82.3266,82.3674,5100.0
2013-05-21 12:55:00,100.87,100.93,100.81,100.87,4100.0,82.3674,82.4164,82.3184,82.3674,4100.0
2013-05-21 13:00:00,100.87,100.92,100.85,100.89,4700.0,82.3674,82.4082,82.3511,82.3837,4700.0
2013-05-21 13:05:00,100.89,101.0,100.87,100.93,16900.0,82.3837,82.4736,82.3674,82.4164,16900.0
2013-05-21 13:10:00,100.93,100.93,100.84,100.89,5600.0,82.4164,82.4164,82.3429,82.3837,5600.0
2013-05-21 13:15:00,100.9,100.93,100.87,100.91,7400.0,82.3919,82.4164,82.3674,82.4001,7400.0
2013-05-21 13:20:00,100.92,100.92,100.87,100.88,1400.0,82.4082,82.4082,82.3674,82.3756,1400.0
2013-05-21 13:25:00,100.91,100.95,100.9,100.93,5900.0,82.4001,82.4327,82.3919,82.4164,5900.0
2013-05-21 13:30:00,100.94,100.95,100.92,100.95,4100.0,82.4246,82.4327,82.4082,82.4327,4100.0
2013-05-21 13:35:00,100.95,100.95,100.89,100.89,3700.0,82.4327,82.4327,82.3837,82.3837,3700.0
2013-05-21 13:40:00,100.88,100.91,100.87,100.87,5000.0,82.3756,82.4001,82.3674,82.3674,5000.0
2013-05-21 13:45:00,100.88,100.88,100.85,100.85,5100.0,82.3756,82.3756,82.3511,82.3511,5100.0
2013-05-21 13:50:00,100.87,100.97,100.87,100.9,5800.0,82.3674,82.4491,82.3674,82.3919,5800.0
2013-05-21 13:55:00,100.91,100.97,100.87,100.96,11100.0,82.4001,82.4491,82.3674,82.4409,11100.0
2013-05-21 14:00:00,100.95,101.03,100.95,100.99,5500.0,82.4327,82.4981,82.4327,82.4654,5500.0
2013-05-21 14:05:00,101.02,101.09,100.99,101.07,9600.0,82.4899,82.5471,82.4654,82.5307,9600.0
2013-05-21 14:10:00,101.07,101.13,101.07,101.13,2300.0,82.5307,82.5797,82.5307,82.5797,2300.0
2013-05-21 14:15:00,101.12,101.18,101.08,101.17,8900.0,82.5716,82.6205,82.5389,82.6124,8900.0
2013-05-21 14:20:00,101.15,101.17,101.08,101.11,7700.0,82.596,82.6124,82.5389,82.5634,7700.0
2013-05-21 14:25:00,101.12,101.14,101.07,101.08,5900.0,82.5716,82.5879,82.5307,82.5389,5900.0
2013-05-21 14:30:00,101.05,101.12,101.01,101.08,15100.0,82.5144,82.5716,82.4817,82.5389,15100.0
2013-05-21 14:35:00,101.09,101.12,101.05,101.07,6400.0,82.5471,82.5716,82.5144,82.5307,6400.0
2013-05-21 14:40:00,101.07,101.09,101.03,101.03,9300.0,82.5307,82.5471,82.4981,82.4981,9300.0
2013-05-21 14:45:00,101.05,101.06,100.95,101.0,16900.0,82.5144,82.5226,82.4327,82.4736,16900.0
2013-05-21 14:50:00,100.99,100.99,100.94,100.97,6600.0,82.4654,82.4654,82.4246,82.4491,6600.0
2013-05-21 14:55:00,100.98,100.98,100.9,100.93,6700.0,82.4572,82.4572,82.3919,82.4164,6700.0
2013-05-21 15:00:00,100.96,101.02,100.95,100.98,7800.0,82.4409,82.4899,82.4327,82.4572,7800.0
2013-05-21 15:05:00,100.98,100.98,100.83,100.91,14000.0,82.4572,82.4572,82.3347,82.4001,14000.0
2013-05-21 15:10:00,100.92,101.0,100.92,100.94,22500.0,82.4082,82.4736,82.4082,82.4246,22500.0
2013-05-21 15:15:00,100.96,101.0,100.9,100.96,35100.0,82.4409,82.4736,82.3919,82.4409,35100.0
2013-05-21 15:20:00,100.97,101.03,100.97,101.02,22900.0,82.4491,82.4981,82.4491,82.4899,22900.0
2013-05-21 15:25:00,101.02,101.06,101.02,101.05,28900.0,82.4899,82.5226,82.4899,82.5144,28900.0
2013-05-21 15:30:00,101.05,101.1,101.03,101.05,31700.0,82.5144,82.5552,82.4981,82.5144,31700.0
2013-05-21 15:35:00,101.06,101.18,101.06,101.16,42600.0,82.5226,82.6205,82.5226,82.6042,42600.0
2013-05-21 15:40:00,101.18,101.2,101.05,101.06,37600.0,82.6205,82.6369,82.5144,82.5226,37600.0
2013-05-21 15:45:00,101.06,101.06,100.96,100.98,43300.0,82.5226,82.5226,82.4409,82.4572,43300.0
2013-05-21 15:50:00,100.98,100.99,100.88,100.89,40100.0,82.4572,82.4654,82.3756,82.3837,40100.0
2013-05-21 15:55:00,100.88,100.99,100.85,100.95,70900.0,82.3756,82.4654,82.3511,82.4327,70900.0
2013-05-22 09:30:00,101.02,101.28,101.02,101.05,15200.0,82.4899,82.7022,82.4899,82.5144,15200.0
2013-05-22 09:35:00,100.95,101.16,100.92,101.07,3600.0,82.4327,82.6042,82.4082,82.5307,3600.0
2013-05-22 09:40:00,101.13,101.24,100.72,100.87,5800.0,82.5797,82.6695,82.2449,82.3674,5800.0
2013-05-22 09:45:00,100.78,101.17,100.59,101.06,8300.0,82.2939,82.6124,82.1388,82.5226,8300.0
2013-05-22 09:50:00,101.07,101.12,100.92,100.99,4100.0,82.5307,82.5716,82.4082,82.4654,4100.0
2013-05-22 09:55:00,100.94,100.99,100.83,100.91,4700.0,82.4246,82.4654,82.3347,82.4001,4700.0
2013-05-22 10:00:00,100.99,101.3,100.9,101.3,11500.0,82.4654,82.7185,82.3919,82.7185,11500.0
2013-05-22 10:05:00,101.23,101.47,101.18,101.38,8200.0,82.6614,82.8574,82.6205,82.7839,8200.0
2013-05-22 10:10:00,101.44,101.68,101.43,101.68,6600.0,82.8329,83.0288,82.8247,83.0288,6600.0
2013-05-22 10:15:00,101.8,101.8,101.49,101.5,5200.0,83.1268,83.1268,82.8737,82.8818,5200.0
2013-05-22 10:20:00,101.55,101.59,101.47,101.5,2400.0,82.9227,82.9553,82.8574,82.8818,2400.0
2013-05-22 10:25:00,101.5,101.77,101.42,101.76,6100.0,82.8818,83.1023,82.8165,83.0942,6100.0
2013-05-22 10:30:00,101.74,101.88,101.32,101.44,25600.0,83.0778,83.1921,82.7349,82.8329,25600.0
2013-05-22 10:35:00,101.23,101.31,100.92,101.1,6500.0,82.6614,82.7267,82.4082,82.5552,6500.0
2013-05-22 10:40:00,101.09,101.53,101.04,101.38,6300.0,82.5471,82.9063,82.5062,82.7839,6300.0
2013-05-22 10:45:00,101.27,101.34,101.09,101.2,4800.0,82.694,82.7512,82.5471,82.6369,4800.0
2013-05-22 10:50:00,101.2,101.25,100.95,100.96,12800.0,82.6369,82.6777,82.4327,82.4409,12800.0
2013-05-22 10:55:00,100.9,101.32,100.86,101.05,6300.0,82.3919,82.7349,82.3592,82.5144,6300.0
2013-05-22 11:00:00,101.14,101.14,100.96,101.11,4200.0,82.5879,82.5879,82.4409,82.5634,4200.0
2013-05-22 11:05:00,101.13,101.22,101.02,101.15,5500.0,82.5797,82.6532,82.4899,82.596,5500.0
2013-05-22 11:10:00,101.12,101.35,101.07,101.33,9100.0,82.5716,82.7594,82.5307,82.743,9100.0
2013-05-22 11:15:00,101.28,101.28,101.08,101.15,7400.0,82.7022,82.7022,82.5389,82.596,7400.0
2013-05-22 11:20:00,101.21,101.32,101.21,101.25,3500.0,82.645,82.7349,82.645,82.6777,3500.0
2013-05-22 11:25:00,101.25,101.42,101.22,101.42,5000.0,82.6777,82.8165,82.6532,82.8165,5000.0
2013-05-22 11:30:00,101.38,101.48,101.19,101.26,3400.0,82.7839,82.8655,82.6287,82.6859,3400.0
2013-05-22 11:35:00,101.31,101.34,101.21,101.27,6000.0,82.7267,82.7512,82.645,82.694,6000.0
2013-05-22 11:40:00,101.22,101.32,101.22,101.24,2500.0,82.6532,82.7349,82.6532,82.6695,2500.0
2013-05-22 11:45:00,101.31,101.62,101.31,101.5,4700.0,82.7267,82.9798,82.7267,82.8818,4700.0
2013-05-22 11:50:00,101.48,101.48,101.4,101.41,2300.0,82.8655,82.8655,82.8002,82.8084,2300.0
2013-05-22 11:55:00,101.42,101.45,101.33,101.33,6700.0,82.8165,82.841,82.743,82.743,6700.0
2013-05-22 12:00:00,101.35,101.45,101.35,101.41,4500.0,82.7594,82.841,82.7594,82.8084,4500.0
2013-05-22 12:05:00,101.41,101.49,101.37,101.48,4100.0,82.8084,82.8737,82.7757,82.8655,4100.0
2013-05-22 12:10:00,101.44,101.44,101.15,101.3,2900.0,82.8329,82.8329,82.596,82.7185,2900.0
2013-05-22 12:15:00,101.36,101.45,101.31,101.45,4200.0,82.7675,82.841,82.7267,82.841,4200.0
2013-05-22 12:20:00,101.42,101.53,101.29,101.49,4100.0,82.8165,82.9063,82.7104,82.8737,4100.0
2013-05-22 12:25:00,101.46,101.46,101.15,101.15,5000.0,82.8492,82.8492,82.596,82.596,5000.0
2013-05-22 12:30:00,101.12,101.19,101.0,101.02,5700.0,82.5716,82.6287,82.4736,82.4899,5700.0
2013-05-22 12:35:00,100.97,101.2,100.95,101.2,4800.0,82.4491,82.6369,82.4327,82.6369,4800.0
2013-05-22 12:40:00,101.21,101.28,101.1,101.28,7100.0,82.645,82.7022,82.5552,82.7022,7100.0
2013-05-22 12:45:00,101.28,101.28,101.07,101.08,2700.0,82.7022,82.7022,82.5307,82.5389,2700.0
2013-05-22 12:50:00,101.11,101.27,101.11,101.22,3200.0,82.5634,82.694,82.5634,82.6532,3200.0
2013-05-22 12:55:00,101.25,101.37,101.23,101.36,3900.0,82.6777,82.7757,82.6614,82.7675,3900.0
2013-05-22 13:00:00,101.35,101.39,101.24,101.3,3600.0,82.7594,82.792,82.6695,82.7185,3600.0
2013-05-22 13:05:00,101.27,101.33,101.18,101.28,4300.0,82.694,82.743,82.6205,82.7022,4300.0
2013-05-22 13:10:00,101.29,101.3,101.06,101.06,8200.0,82.7104,82.7185,82.5226,82.5226,8200.0
2013-05-22 13:15:00,101.04,101.13,101.0,101.02,3300.0,82.5062,82.5797,82.4736,82.4899,3300.0
2013-05-22 13:20:00,101.0,101.07,100.86,100.95,4000.0,82.4736,82.5307,82.3592,82.4327,4000.0
2013-05-22 13:25:00,100.98,100.98,100.74,100.85,3400.0,82.4572,82.4572,82.2613,82.3511,3400.0
2013-05-22 13:30:00,100.81,100.85,100.66,100.72,8800.0,82.3184,82.3511,82.1959,82.2449,8800.0
2013-05-22 13:35:00,100.81,100.87,100.69,100.81,4400.0,82.3184,82.3674,82.2204,82.3184,4400.0
2013-05-22 13:40:00,100.8,100.88,100.7,100.71,8200.0,82.3103,82.3756,82.2286,82.2368,8200.0
2013-05-22 13:45:00,100.68,100.76,100.55,100.76,10400.0,82.2123,82.2776,82.1061,82.2776,10400.0
2013-05-22 13:50:00,100.72,100.72,100.63,100.68,3300.0,82.2449,82.2449,82.1714,82.2123,3300.0
2013-05-22 13:55:00,100.7,100.88,100.7,100.8,3300.0,82.2286,82.3756,82.2286,82.3103,3300.0
2013-05-22 14:00:00,100.85,101.04,100.46,100.54,12300.0,82.3511,82.5062,82.0326,82.0979,12300.0
2013-05-22 14:05:00,100.46,100.62,100.07,100.4,13200.0,82.0326,82.1633,81.7142,81.9836,13200.0
2013-05-22 14:10:00,100.35,100.37,100.07,100.18,9200.0,81.9428,81.9591,81.7142,81.804,9200.0
2013-05-22 14:15:00,100.15,100.27,100.06,100.22,7300.0,81.7795,81.8775,81.706,81.8366,7300.0
2013-05-22 14:20:00,100.23,100.27,100.09,100.15,18100.0,81.8448,81.8775,81.7305,81.7795,18100.0
2013-05-22 14:25:00,100.21,100.25,100.05,100.17,8000.0,81.8285,81.8611,81.6978,81.7958,8000.0
2013-05-22 14:30:00,100.15,100.23,99.99,100.15,13700.0,81.7795,81.8448,81.6488,81.7795,13700.0
2013-05-22 14:35:00,100.15,100.15,99.85,99.95,10800.0,81.7795,81.7795,81.5345,81.6162,10800.0
2013-05-22 14:40:00,99.96,99.96,99.79,99.86,12800.0,81.6243,81.6243,81.4855,81.5427,12800.0
2013-05-22 14:45:00,99.89,99.95,99.82,99.94,30200.0,81.5672,81.6162,81.51,81.608,30200.0
2013-05-22 14:50:00,99.98,100.0,99.87,100.0,6700.0,81.6407,81.657,81.5508,81.657,6700.0
2013-05-22 14:55:00,100.0,100.17,99.99,100.14,5400.0,81.657,81.7958,81.6488,81.7713,5400.0
2013-05-22 15:00:00,100.13,100.13,99.87,99.91,18100.0,81.7631,81.7631,81.5508,81.5835,18100.0
2013-05-22 15:05:00,99.9,99.96,99.76,99.91,8600.0,81.5753,81.6243,81.461,81.5835,8600.0
2013-05-22 15:10:00,99.9,99.98,99.83,99.84,5500.0,81.5753,81.6407,81.5182,81.5263,5500.0
2013-05-22 15:15:00,99.81,99.93,99.65,99.65,10900.0,81.5018,81.5998,81.3712,81.3712,10900.0
2013-05-22 15:20:00,99.63,99.63,99.49,99.51,26000.0,81.3549,81.3549,81.2405,81.2569,26000.0
2013-05-22 15:25:00,99.54,99.57,99.31,99.31,10700.0,81.2814,81.3059,81.0936,81.0936,10700.0
2013-05-22 15:30:00,99.31,99.44,99.24,99.4,15300.0,81.0936,81.1997,81.0364,81.1671,15300.0
2013-05-22 15:35:00,99.39,99.46,99.35,99.44,19900.0,81.1589,81.216,81.1262,81.1997,19900.0
2013-05-22 15:40:00,99.4,99.65,99.37,99.59,14200.0,81.1671,81.3712,81.1426,81.3222,14200.0
2013-05-22 15:45:00,99.6,99.71,99.55,99.63,20200.0,81.3304,81.4202,81.2895,81.3549,20200.0
2013-05-22 15:50:00,99.63,99.87,99.61,99.69,24400.0,81.3549,81.5508,81.3385,81.4039,24400.0
2013-05-22 15:55:00,99.68,99.7,99.57,99.63,64800.0,81.3957,81.412,81.3059,81.3549,64800.0
2013-05-23 09:30:00,98.64,98.91,98.58,98.78,42600.0,80.5465,80.7669,80.4975,80.6608,42600.0
2013-05-23 09:35:00,98.75,99.06,98.65,98.97,27500.0,80.6363,80.8894,80.5546,80.8159,27500.0
2013-05-23 09:40:00,98.91,99.22,98.64,98.64,31900.0,80.7669,81.0201,80.5465,80.5465,31900.0
2013-05-23 09:45:00,98.68,98.76,98.27,98.34,46700.0,80.5791,80.6444,80.2443,80.3015,46700.0
2013-05-23 09:50:00,98.35,98.57,97.91,98.49,40300.0,80.3097,80.4893,79.9504,80.424,40300.0
2013-05-23 09:55:00,98.5,98.89,98.5,98.65,10800.0,80.4321,80.7506,80.4321,80.5546,10800.0
2013-05-23 10:00:00,98.63,98.66,98.25,98.51,36200.0,80.5383,80.5628,80.228,80.4403,36200.0
2013-05-23 10:05:00,98.51,98.65,98.39,98.59,17100.0,80.4403,80.5546,80.3423,80.5056,17100.0
2013-05-23 10:10:00,98.61,98.94,98.61,98.76,11600.0,80.522,80.7914,80.522,80.6444,11600.0
2013-05-23 10:15:00,98.76,98.76,98.52,98.61,13200.0,80.6444,80.6444,80.4485,80.522,13200.0
2013-05-23 10:20:00,98.59,98.75,98.46,98.75,7200.0,80.5056,80.6363,80.3995,80.6363,7200.0
2013-05-23 10:25:00,98.75,98.94,98.45,98.53,12100.0,80.6363,80.7914,80.3913,80.4566,12100.0
2013-05-23 10:30:00,98.57,98.61,98.32,98.38,14200.0,80.4893,80.522,80.2852,80.3342,14200.0
2013-05-23 10:35:00,98.46,98.5,98.39,98.42,5500.0,80.3995,80.4321,80.3423,80.3668,5500.0
2013-05-23 10:40:00,98.42,98.46,98.33,98.41,5100.0,80.3668,80.3995,80.2933,80.3586,5100.0
2013-05-23 10:45:00,98.38,98.38,98.1,98.11,8000.0,80.3342,80.3342,80.1055,80.1137,8000.0
2013-05-23 10:50:00,98.23,98.51,98.21,98.51,3100.0,80.2117,80.4403,80.1953,80.4403,3100.0
2013-05-23 10:55:00,98.49,98.59,98.36,98.37,7600.0,80.424,80.5056,80.3178,80.326,7600.0
2013-05-23 11:00:00,98.39,98.56,98.37,98.56,2600.0,80.3423,80.4811,80.326,80.4811,2600.0
2013-05-23 11:05:00,98.58,98.73,98.54,98.68,6100.0,80.4975,80.62,80.4648,80.5791,6100.0
2013-05-23 11:10:00,98.71,98.83,98.66,98.66,15800.0,80.6036,80.7016,80.5628,80.5628,15800.0
2013-05-23 11:15:00,98.68,98.68,98.55,98.63,12600.0,80.5791,80.5791,80.473,80.5383,12600.0
2013-05-23 11:20:00,98.7,98.83,98.7,98.78,6000.0,80.5955,80.7016,80.5955,80.6608,6000.0
2013-05-23 11:25:00,98.76,98.84,98.58,98.78,7300.0,80.6444,80.7098,80.4975,80.6608,7300.0
2013-05-23 11:30:00,98.72,98.9,98.72,98.9,2200.0,80.6118,80.7588,80.6118,80.7588,2200.0
2013-05-23 11:35:00,98.97,99.06,98.97,99.04,4900.0,80.8159,80.8894,80.8159,80.8731,4900.0
2013-05-23 11:40:00,99.04,99.06,98.91,98.91,4600.0,80.8731,80.8894,80.7669,80.7669,4600.0
2013-05-23 11:45:00,99.0,99.12,99.0,99.12,3400.0,80.8404,80.9384,80.8404,80.9384,3400.0
2013-05-23 11:50:00,99.2,99.3,99.12,99.22,3500.0,81.0037,81.0854,80.9384,81.0201,3500.0
2013-05-23 11:55:00,99.23,99.27,99.15,99.27,3800.0,81.0282,81.0609,80.9629,81.0609,3800.0
2013-05-23 12:00:00,99.27,99.39,99.24,99.29,11000.0,81.0609,81.1589,81.0364,81.0772,11000.0
2013-05-23 12:05:00,99.31,99.46,99.31,99.37,4100.0,81.0936,81.216,81.0936,81.1426,4100.0
2013-05-23 12:10:00,99.41,99.58,99.4,99.4,2900.0,81.1752,81.314,81.1671,81.1671,2900.0
2013-05-23 12:15:00,99.42,99.43,99.3,99.41,5000.0,81.1834,81.1915,81.0854,81.1752,5000.0
2013-05-23 12:20:00,99.44,99.51,99.4,99.4,2500.0,81.1997,81.2569,81.1671,81.1671,2500.0
2013-05-23 12:25:00,99.41,99.44,99.23,99.23,2600.0,81.1752,81.1997,81.0282,81.0282,2600.0
2013-05-23 12:30:00,99.22,99.29,99.12,99.12,5800.0,81.0201,81.0772,80.9384,80.9384,5800.0
2013-05-23 12:35:00,99.12,99.12,98.9,98.93,6900.0,80.9384,80.9384,80.7588,80.7833,6900.0
2013-05-23 12:40:00,98.91,98.99,98.89,98.99,3900.0,80.7669,80.8323,80.7506,80.8323,3900.0
2013-05-23 12:45:00,99.02,99.18,99.02,99.14,2700.0,80.8568,80.9874,80.8568,80.9547,2700.0
2013-05-23 12:50:00,99.14,99.15,99.04,99.12,6300.0,80.9547,80.9629,80.8731,80.9384,6300.0
2013-05-23 12:55:00,99.19,99.19,99.02,99.03,4800.0,80.9956,80.9956,80.8568,80.8649,4800.0
2013-05-23 13:00:00,99.0,99.1,98.96,99.1,3300.0,80.8404,80.9221,80.8078,80.9221,3300.0
2013-05-23 13:05:00,99.06,99.12,98.9,99.01,10600.0,80.8894,80.9384,80.7588,80.8486,10600.0
2013-05-23 13:10:00,98.98,99.03,98.95,99.03,3100.0,80.8241,80.8649,80.7996,80.8649,3100.0
2013-05-23 13:15:00,99.03,99.11,99.02,99.07,8800.0,80.8649,80.9302,80.8568,80.8976,8800.0
2013-05-23 13:20:00,99.02,99.12,98.95,99.05,3400.0,80.8568,80.9384,80.7996,80.8813,3400.0
2013-05-23 13:25:00,99.01,99.02,98.87,98.91,3600.0,80.8486,80.8568,80.7343,80.7669,3600.0
2013-05-23 13:30:00,98.99,99.06,98.92,98.98,3900.0,80.8323,80.8894,80.7751,80.8241,3900.0
2013-05-23 13:35:00,99.01,99.14,98.99,99.13,7800.0,80.8486,80.9547,80.8323,80.9466,7800.0
2013-05-23 13:40:00,99.14,99.14,98.89,98.89,17700.0,80.9547,80.9547,80.7506,80.7506,17700.0
2013-05-23 13:45:00,98.86,98.98,98.8,98.95,4500.0,80.7261,80.8241,80.6771,80.7996,4500.0
2013-05-23 13:50:00,98.97,99.08,98.97,99.0,3000.0,80.8159,80.9057,80.8159,80.8404,3000.0
2013-05-23 13:55:00,98.99,99.36,98.96,99.36,4200.0,80.8323,81.1344,80.8078,81.1344,4200.0
2013-05-23 14:00:00,99.35,99.35,99.23,99.33,5100.0,81.1262,81.1262,81.0282,81.1099,5100.0
2013-05-23 14:05:00,99.33,99.47,99.33,99.47,4200.0,81.1099,81.2242,81.1099,81.2242,4200.0
2013-05-23 14:10:00,99.44,99.44,99.3,99.38,7000.0,81.1997,81.1997,81.0854,81.1507,7000.0
2013-05-23 14:15:00,99.38,99.48,99.34,99.47,3100.0,81.1507,81.2324,81.1181,81.2242,3100.0
2013-05-23 14:20:00,99.45,99.55,99.38,99.38,4300.0,81.2079,81.2895,81.1507,81.1507,4300.0
2013-05-23 14:25:00,99.38,99.48,99.38,99.4,4000.0,81.1507,81.2324,81.1507,81.1671,4000.0
2013-05-23 14:30:00,99.38,99.38,99.18,99.23,7100.0,81.1507,81.1507,80.9874,81.0282,7100.0
2013-05-23 14:35:00,99.27,99.36,99.24,99.28,5000.0,81.0609,81.1344,81.0364,81.0691,5000.0
2013-05-23 14:40:00,99.32,99.57,99.32,99.52,4800.0,81.1017,81.3059,81.1017,81.265,4800.0
2013-05-23 14:45:00,99.54,99.54,99.41,99.48,6100.0,81.2814,81.2814,81.1752,81.2324,6100.0
2013-05-23 14:50:00,99.53,99.55,99.42,99.45,6500.0,81.2732,81.2895,81.1834,81.2079,6500.0
2013-05-23 14:55:00,99.43,99.5,99.37,99.4,4100.0,81.1915,81.2487,81.1426,81.1671,4100.0
2013-05-23 15:00:00,99.43,99.5,99.3,99.3,7200.0,81.1915,81.2487,81.0854,81.0854,7200.0
2013-05-23 15:05:00,99.3,99.47,99.29,99.47,6000.0,81.0854,81.2242,81.0772,81.2242,6000.0
2013-05-23 15:10:00,99.43,99.51,99.41,99.42,10800.0,81.1915,81.2569,81.1752,81.1834,10800.0
2013-05-23 15:15:00,99.41,99.44,99.21,99.3,8300.0,81.1752,81.1997,81.0119,81.0854,8300.0
2013-05-23 15:20:00,99.27,99.36,99.25,99.28,4800.0,81.0609,81.1344,81.0446,81.0691,4800.0
2013-05-23 15:25:00,99.28,99.39,99.22,99.35,8400.0,81.0691,81.1589,81.0201,81.1262,8400.0
2013-05-23 15:30:00,99.34,99.45,99.23,99.31,10400.0,81.1181,81.2079,81.0282,81.0936,10400.0
2013-05-23 15:35:00,99.35,99.38,99.16,99.18,10200.0,81.1262,81.1507,80.9711,80.9874,10200.0
2013-05-23 15:40:00,99.19,99.32,99.19,99.28,8700.0,80.9956,81.1017,80.9956,81.0691,8700.0
2013-05-23 15:45:00,99.3,99.35,99.14,99.22,17300.0,81.0854,81.1262,80.9547,81.0201,17300.0
2013-05-23 15:50:00,99.21,99.28,99.13,99.23,19400.0,81.0119,81.0691,80.9466,81.0282,19400.0
2013-05-23 15:55:00,99.23,99.39,99.23,99.32,26400.0,81.0282,81.1589,81.0282,81.1017,26400.0
2013-05-24 09:30:00,98.45,98.51,98.36,98.51,9300.0,80.3913,80.4403,80.3178,80.4403,9300.0
2013-05-24 09:35:00,98.64,98.75,98.43,98.43,5700.0,80.5465,80.6363,80.375,80.375,5700.0
2013-05-24 09:40:00,98.46,98.7,98.44,98.61,8200.0,80.3995,80.5955,80.3831,80.522,8200.0
2013-05-24 09:45:00,98.67,98.78,98.12,98.24,14600.0,80.571,80.6608,80.1218,80.2198,14600.0
2013-05-24 09:50:00,98.23,98.3,98.08,98.13,9100.0,80.2117,80.2688,80.0892,80.13,9100.0
2013-05-24 09:55:00,98.18,98.39,98.09,98.13,6800.0,80.1708,80.3423,80.0973,80.13,6800.0
2013-05-24 10:00:00,98.07,98.07,97.88,97.93,5700.0,80.081,80.081,79.9259,79.9667,5700.0
2013-05-24 10:05:00,97.99,98.08,97.85,98.05,3700.0,80.0157,80.0892,79.9014,80.0647,3700.0
2013-05-24 10:10:00,98.1,98.1,97.87,97.88,2000.0,80.1055,80.1055,79.9177,79.9259,2000.0
2013-05-24 10:15:00,97.9,98.03,97.9,97.94,4700.0,79.9422,80.0484,79.9422,79.9749,4700.0
2013-05-24 10:20:00,98.01,98.01,97.83,97.89,2500.0,80.032,80.032,79.885,79.934,2500.0
2013-05-24 10:25:00,97.9,97.97,97.81,97.97,3000.0,79.9422,79.9994,79.8687,79.9994,3000.0
2013-05-24 10:30:00,98.03,98.26,98.02,98.02,5500.0,80.0484,80.2362,80.0402,80.0402,5500.0
2013-05-24 10:35:00,98.05,98.27,97.97,98.27,9600.0,80.0647,80.2443,79.9994,80.2443,9600.0
2013-05-24 10:40:00,98.2,98.28,98.05,98.12,4800.0,80.1872,80.2525,80.0647,80.1218,4800.0
2013-05-24 10:45:00,98.11,98.14,97.86,97.86,2600.0,80.1137,80.1382,79.9095,79.9095,2600.0
2013-05-24 10:50:00,97.87,98.04,97.84,97.97,6300.0,79.9177,80.0565,79.8932,79.9994,6300.0
2013-05-24 10:55:00,97.99,98.08,97.9,97.97,3200.0,80.0157,80.0892,79.9422,79.9994,3200.0
2013-05-24 11:00:00,98.0,98.03,97.78,97.92,7600.0,80.0239,80.0484,79.8442,79.9585,7600.0
2013-05-24 11:05:00,97.96,98.02,97.89,97.97,3000.0,79.9912,80.0402,79.934,79.9994,3000.0
2013-05-24 11:10:00,97.98,97.98,97.75,97.75,7300.0,80.0075,80.0075,79.8197,79.8197,7300.0
2013-05-24 11:15:00,97.81,97.85,97.71,97.75,11600.0,79.8687,79.9014,79.787,79.8197,11600.0
2013-05-24 11:20:00,97.75,97.81,97.52,97.55,7800.0,79.8197,79.8687,79.6319,79.6564,7800.0
2013-05-24 11:25:00,97.55,97.67,97.55,97.59,10800.0,79.6564,79.7544,79.6564,79.6891,10800.0
2013-05-24 11:30:00,97.59,97.65,97.52,97.61,8400.0,79.6891,79.7381,79.6319,79.7054,8400.0
2013-05-24 11:35:00,97.65,97.7,97.61,97.7,5200.0,79.7381,79.7789,79.7054,79.7789,5200.0
2013-05-24 11:40:00,97.84,97.85,97.76,97.84,9300.0,79.8932,79.9014,79.8279,79.8932,9300.0
2013-05-24 11:45:00,97.8,97.85,97.73,97.73,4000.0,79.8605,79.9014,79.8034,79.8034,4000.0
2013-05-24 11:50:00,97.75,97.77,97.66,97.7,2800.0,79.8197,79.836,79.7462,79.7789,2800.0
2013-05-24 11:55:00,97.73,97.8,97.71,97.78,4000.0,79.8034,79.8605,79.787,79.8442,4000.0
2013-05-24 12:00:00,97.78,97.8,97.74,97.76,4700.0,79.8442,79.8605,79.8115,79.8279,4700.0
2013-05-24 12:05:00,97.79,97.8,97.73,97.73,4500.0,79.8524,79.8605,79.8034,79.8034,4500.0
2013-05-24 12:10:00,97.78,97.78,97.68,97.73,2300.0,79.8442,79.8442,79.7626,79.8034,2300.0
2013-05-24 12:15:00,97.73,97.8,97.72,97.79,2800.0,79.8034,79.8605,79.7952,79.8524,2800.0
2013-05-24 12:20:00,97.83,97.91,97.82,97.84,15600.0,79.885,79.9504,79.8769,79.8932,15600.0
2013-05-24 12:25:00,97.8,97.88,97.72,97.88,3200.0,79.8605,79.9259,79.7952,79.9259,3200.0
2013-05-24 12:30:00,97.9,97.9,97.86,97.86,2600.0,79.9422,79.9422,79.9095,79.9095,2600.0
2013-05-24 12:35:00,97.89,97.92,97.76,97.78,2400.0,79.934,79.9585,79.8279,79.8442,2400.0
2013-05-24 12:40:00,97.86,97.88,97.73,97.84,7300.0,79.9095,79.9259,79.8034,79.8932,7300.0
2013-05-24 12:45:00,97.81,97.86,97.81,97.84,5700.0,79.8687,79.9095,79.8687,79.8932,5700.0
2013-05-24 12:50:00,97.91,97.96,97.85,97.96,2000.0,79.9504,79.9912,79.9014,79.9912,2000.0
2013-05-24 12:55:00,97.97,97.97,97.78,97.78,8000.0,79.9994,79.9994,79.8442,79.8442,8000.0
2013-05-24 13:00:00,97.8,97.91,97.78,97.88,4900.0,79.8605,79.9504,79.8442,79.9259,4900.0
2013-05-24 13:05:00,97.93,98.04,97.93,98.04,3800.0,79.9667,80.0565,79.9667,80.0565,3800.0
2013-05-24 13:10:00,98.03,98.03,97.91,97.93,3900.0,80.0484,80.0484,79.9504,79.9667,3900.0
2013-05-24 13:15:00,97.96,98.07,97.96,98.0,8200.0,79.9912,80.081,79.9912,80.0239,8200.0
2013-05-24 13:20:00,98.02,98.09,97.96,98.07,12900.0,80.0402,80.0973,79.9912,80.081,12900.0
2013-05-24 13:25:00,98.07,98.07,98.0,98.07,3700.0,80.081,80.081,80.0239,80.081,3700.0
2013-05-24 13:30:00,98.08,98.1,98.04,98.08,4900.0,80.0892,80.1055,80.0565,80.0892,4900.0
2013-05-24 13:35:00,98.09,98.11,98.03,98.05,3500.0,80.0973,80.1137,80.0484,80.0647,3500.0
2013-05-24 13:40:00,98.0,98.0,97.95,97.99,3300.0,80.0239,80.0239,79.983,80.0157,3300.0
2013-05-24 13:45:00,98.01,98.04,97.97,98.01,2600.0,80.032,80.0565,79.9994,80.032,2600.0
2013-05-24 13:50:00,98.0,98.0,97.94,97.97,4700.0,80.0239,80.0239,79.9749,79.9994,4700.0
2013-05-24 13:55:00,97.98,98.11,97.97,98.11,3900.0,80.0075,80.1137,79.9994,80.1137,3900.0
2013-05-24 14:00:00,98.12,98.13,98.04,98.13,8900.0,80.1218,80.13,80.0565,80.13,8900.0
2013-05-24 14:05:00,98.15,98.25,98.01,98.25,54900.0,80.1463,80.228,80.032,80.228,54900.0
2013-05-24 14:10:00,98.26,98.26,98.1,98.18,26800.0,80.2362,80.2362,80.1055,80.1708,26800.0
2013-05-24 14:15:00,98.22,98.35,98.15,98.31,6400.0,80.2035,80.3097,80.1463,80.277,6400.0
2013-05-24 14:20:00,98.31,98.33,98.21,98.31,10700.0,80.277,80.2933,80.1953,80.277,10700.0
2013-05-24 14:25:00,98.31,98.32,98.15,98.18,7200.0,80.277,80.2852,80.1463,80.1708,7200.0
2013-05-24 14:30:00,98.22,98.27,98.16,98.18,3200.0,80.2035,80.2443,80.1545,80.1708,3200.0
2013-05-24 14:35:00,98.17,98.17,98.09,98.13,5600.0,80.1627,80.1627,80.0973,80.13,5600.0
2013-05-24 14:40:00,98.12,98.23,98.12,98.22,5000.0,80.1218,80.2117,80.1218,80.2035,5000.0
2013-05-24 14:45:00,98.22,98.22,98.08,98.08,8000.0,80.2035,80.2035,80.0892,80.0892,8000.0
2013-05-24 14:50:00,98.07,98.23,98.01,98.23,9100.0,80.081,80.2117,80.032,80.2117,9100.0
2013-05-24 14:55:00,98.21,98.24,98.12,98.21,9800.0,80.1953,80.2198,80.1218,80.1953,9800.0
2013-05-24 15:00:00,98.23,98.24,98.14,98.19,5800.0,80.2117,80.2198,80.1382,80.179,5800.0
2013-05-24 15:05:00,98.15,98.3,98.15,98.29,17400.0,80.1463,80.2688,80.1463,80.2607,17400.0
2013-05-24 15:10:00,98.29,98.34,98.24,98.29,9500.0,80.2607,80.3015,80.2198,80.2607,9500.0
2013-05-24 15:15:00,98.28,98.28,98.13,98.13,9500.0,80.2525,80.2525,80.13,80.13,9500.0
2013-05-24 15:20:00,98.14,98.26,98.14,98.17,12000.0,80.1382,80.2362,80.1382,80.1627,12000.0
2013-05-24 15:25:00,98.17,98.18,98.05,98.18,8000.0,80.1627,80.1708,80.0647,80.1708,8000.0
2013-05-24 15:30:00,98.18,98.18,98.09,98.18,12400.0,80.1708,80.1708,80.0973,80.1708,12400.0
2013-05-24 15:35:00,98.18,98.18,97.99,98.02,16300.0,80.1708,80.1708,80.0157,80.0402,16300.0
2013-05-24 15:40:00,98.03,98.17,97.99,98.07,12200.0,80.0484,80.1627,80.0157,80.081,12200.0
2013-05-24 15:45:00,98.1,98.14,98.02,98.02,24200.0,80.1055,80.1382,80.0402,80.0402,24200.0
2013-05-24 15:50:00,98.03,98.1,97.95,98.1,51100.0,80.0484,80.1055,79.983,80.1055,51100.0
2013-05-24 15:55:00,98.09,98.34,98.07,98.29,53200.0,80.0973,80.3015,80.081,80.2607,53200.0
2013-05-28 09:30:00,99.72,99.87,99.52,99.77,18200.0,81.4284,81.5508,81.265,81.4692,18200.0
2013-05-28 09:35:00,99.78,99.93,99.22,99.23,4700.0,81.4773,81.5998,81.0201,81.0282,4700.0
2013-05-28 09:40:00,99.22,99.43,99.16,99.37,8200.0,81.0201,81.1915,80.9711,81.1426,8200.0
2013-05-28 09:45:00,99.44,99.68,99.37,99.64,9900.0,81.1997,81.3957,81.1426,81.363,9900.0
2013-05-28 09:50:00,99.72,99.83,99.68,99.68,3900.0,81.4284,81.5182,81.3957,81.3957,3900.0
2013-05-28 09:55:00,99.74,99.74,99.53,99.53,8600.0,81.4447,81.4447,81.2732,81.2732,8600.0
2013-05-28 10:00:00,99.62,99.81,99.61,99.7,8600.0,81.3467,81.5018,81.3385,81.412,8600.0
2013-05-28 10:05:00,99.72,99.88,99.68,99.86,7700.0,81.4284,81.559,81.3957,81.5427,7700.0
2013-05-28 10:10:00,99.89,99.89,99.58,99.73,10500.0,81.5672,81.5672,81.314,81.4365,10500.0
2013-05-28 10:15:00,99.67,99.74,99.55,99.68,8500.0,81.3875,81.4447,81.2895,81.3957,8500.0
2013-05-28 10:20:00,99.63,99.78,99.63,99.72,5600.0,81.3549,81.4773,81.3549,81.4284,5600.0
2013-05-28 10:25:00,99.71,99.77,99.69,99.75,10100.0,81.4202,81.4692,81.4039,81.4529,10100.0
2013-05-28 10:30:00,99.75,99.81,99.67,99.81,5800.0,81.4529,81.5018,81.3875,81.5018,5800.0
2013-05-28 10:35:00,99.81,99.86,99.7,99.74,5000.0,81.5018,81.5427,81.412,81.4447,5000.0
2013-05-28 10:40:00,99.78,99.78,99.67,99.69,4800.0,81.4773,81.4773,81.3875,81.4039,4800.0
2013-05-28 10:45:00,99.69,99.82,99.65,99.82,4800.0,81.4039,81.51,81.3712,81.51,4800.0
2013-05-28 10:50:00,99.82,99.82,99.75,99.81,5100.0,81.51,81.51,81.4529,81.5018,5100.0
2013-05-28 10:55:00,99.9,99.9,99.71,99.82,4300.0,81.5753,81.5753,81.4202,81.51,4300.0
2013-05-28 11:00:00,99.85,99.87,99.61,99.71,4400.0,81.5345,81.5508,81.3385,81.4202,4400.0
2013-05-28 11:05:00,99.68,99.68,99.37,99.37,4100.0,81.3957,81.3957,81.1426,81.1426,4100.0
2013-05-28 11:10:00,99.41,99.65,99.37,99.6,3100.0,81.1752,81.3712,81.1426,81.3304,3100.0
2013-05-28 11:15:00,99.63,99.71,99.57,99.66,2400.0,81.3549,81.4202,81.3059,81.3794,2400.0
2013-05-28 11:20:00,99.62,99.62,99.44,99.51,2800.0,81.3467,81.3467,81.1997,81.2569,2800.0
2013-05-28 11:25:00,99.53,99.62,99.49,99.58,1400.0,81.2732,81.3467,81.2405,81.314,1400.0
2013-05-28 11:30:00,99.55,99.55,99.37,99.43,6600.0,81.2895,81.2895,81.1426,81.1915,6600.0
2013-05-28 11:35:00,99.42,99.42,99.27,99.31,2900.0,81.1834,81.1834,81.0609,81.0936,2900.0
2013-05-28 11:40:00,99.34,99.39,99.27,99.35,4700.0,81.1181,81.1589,81.0609,81.1262,4700.0
2013-05-28 11:45:00,99.35,99.35,99.16,99.23,3300.0,81.1262,81.1262,80.9711,81.0282,3300.0
2013-05-28 11:50:00,99.26,99.26,99.1,99.12,6000.0,81.0527,81.0527,80.9221,80.9384,6000.0
2013-05-28 11:55:00,99.12,99.16,98.94,98.94,7200.0,80.9384,80.9711,80.7914,80.7914,7200.0
2013-05-28 12:00:00,98.95,98.99,98.91,98.96,12300.0,80.7996,80.8323,80.7669,80.8078,12300.0
2013-05-28 12:05:00,98.95,98.98,98.9,98.91,5300.0,80.7996,80.8241,80.7588,80.7669,5300.0
2013-05-28 12:10:00,98.93,99.0,98.89,98.94,3900.0,80.7833,80.8404,80.7506,80.7914,3900.0
2013-05-28 12:15:00,98.91,98.95,98.85,98.88,4100.0,80.7669,80.7996,80.7179,80.7424,4100.0
2013-05-28 12:20:00,98.91,98.92,98.76,98.88,14000.0,80.7669,80.7751,80.6444,80.7424,14000.0
2013-05-28 12:25:00,98.84,98.84,98.67,98.67,5700.0,80.7098,80.7098,80.571,80.571,5700.0
2013-05-28 12:30:00,98.66,98.72,98.55,98.59,6900.0,80.5628,80.6118,80.473,80.5056,6900.0
2013-05-28 12:35:00,98.62,98.69,98.59,98.69,3300.0,80.5301,80.5873,80.5056,80.5873,3300.0
2013-05-28 12:40:00,98.71,98.85,98.71,98.77,5300.0,80.6036,80.7179,80.6036,80.6526,5300.0
2013-05-28 12:45:00,98.77,98.81,98.71,98.77,16600.0,80.6526,80.6853,80.6036,80.6526,16600.0
2013-05-28 12:50:00,98.85,98.91,98.82,98.88,4500.0,80.7179,80.7669,80.6934,80.7424,4500.0
2013-05-28 12:55:00,98.91,98.95,98.89,98.95,2600.0,80.7669,80.7996,80.7506,80.7996,2600.0
2013-05-28 13:00:00,98.96,99.17,98.96,99.1,3900.0,80.8078,80.9792,80.8078,80.9221,3900.0
2013-05-28 13:05:00,99.1,99.1,98.98,99.03,2400.0,80.9221,80.9221,80.8241,80.8649,2400.0
2013-05-28 13:10:00,99.03,99.03,98.89,98.92,3200.0,80.8649,80.8649,80.7506,80.7751,3200.0
2013-05-28 13:15:00,98.89,98.94,98.85,98.94,4200.0,80.7506,80.7914,80.7179,80.7914,4200.0
2013-05-28 13:20:00,98.95,98.95,98.75,98.81,3600.0,80.7996,80.7996,80.6363,80.6853,3600.0
2013-05-28 13:25:00,98.82,98.89,98.8,98.81,4700.0,80.6934,80.7506,80.6771,80.6853,4700.0
2013-05-28 13:30:00,98.81,98.81,98.66,98.72,2200.0,80.6853,80.6853,80.5628,80.6118,2200.0
2013-05-28 13:35:00,98.74,98.78,98.62,98.68,7500.0,80.6281,80.6608,80.5301,80.5791,7500.0
2013-05-28 13:40:00,98.61,98.67,98.5,98.5,6800.0,80.522,80.571,80.4321,80.4321,6800.0
2013-05-28 13:45:00,98.5,98.56,98.44,98.45,4200.0,80.4321,80.4811,80.3831,80.3913,4200.0
2013-05-28 13:50:00,98.47,98.5,98.45,98.45,3200.0,80.4076,80.4321,80.3913,80.3913,3200.0
2013-05-28 13:55:00,98.43,98.46,98.34,98.43,8100.0,80.375,80.3995,80.3015,80.375,8100.0
2013-05-28 14:00:00,98.45,98.47,98.35,98.41,5700.0,80.3913,80.4076,80.3097,80.3586,5700.0
2013-05-28 14:05:00,98.4,98.46,98.39,98.46,3600.0,80.3505,80.3995,80.3423,80.3995,3600.0
2013-05-28 14:10:00,98.43,98.43,98.27,98.28,5700.0,80.375,80.375,80.2443,80.2525,5700.0
2013-05-28 14:15:00,98.29,98.38,98.25,98.36,7900.0,80.2607,80.3342,80.228,80.3178,7900.0
2013-05-28 14:20:00,98.35,98.38,98.32,98.37,5400.0,80.3097,80.3342,80.2852,80.326,5400.0
2013-05-28 14:25:00,98.35,98.35,98.25,98.25,5200.0,80.3097,80.3097,80.228,80.228,5200.0
2013-05-28 14:30:00,98.28,98.38,98.24,98.3,7200.0,80.2525,80.3342,80.2198,80.2688,7200.0
2013-05-28 14:35:00,98.29,98.33,98.23,98.25,5800.0,80.2607,80.2933,80.2117,80.228,5800.0
2013-05-28 14:40:00,98.25,98.36,98.21,98.31,7700.0,80.228,80.3178,80.1953,80.277,7700.0
2013-05-28 14:45:00,98.35,98.44,98.3,98.41,9500.0,80.3097,80.3831,80.2688,80.3586,9500.0
2013-05-28 14:50:00,98.43,98.54,98.42,98.48,5000.0,80.375,80.4648,80.3668,80.4158,5000.0
2013-05-28 14:55:00,98.43,98.49,98.39,98.43,8100.0,80.375,80.424,80.3423,80.375,8100.0
2013-05-28 15:00:00,98.48,98.51,98.35,98.4,16700.0,80.4158,80.4403,80.3097,80.3505,16700.0
2013-05-28 15:05:00,98.4,98.62,98.4,98.57,6900.0,80.3505,80.5301,80.3505,80.4893,6900.0
2013-05-28 15:10:00,98.54,98.54,98.43,98.5,13000.0,80.4648,80.4648,80.375,80.4321,13000.0
2013-05-28 15:15:00,98.56,98.67,98.55,98.62,5700.0,80.4811,80.571,80.473,80.5301,5700.0
2013-05-28 15:20:00,98.68,98.72,98.6,98.62,5600.0,80.5791,80.6118,80.5138,80.5301,5600.0
2013-05-28 15:25:00,98.6,98.63,98.58,98.61,4700.0,80.5138,80.5383,80.4975,80.522,4700.0
2013-05-28 15:30:00,98.59,98.69,98.57,98.69,13400.0,80.5056,80.5873,80.4893,80.5873,13400.0
2013-05-28 15:35:00,98.69,98.8,98.68,98.69,11200.0,80.5873,80.6771,80.5791,80.5873,11200.0
2013-05-28 15:40:00,98.69,98.75,98.58,98.58,23200.0,80.5873,80.6363,80.4975,80.4975,23200.0
2013-05-28 15:45:00,98.56,98.58,98.4,98.46,29600.0,80.4811,80.4975,80.3505,80.3995,29600.0
2013-05-28 15:50:00,98.48,98.48,98.33,98.34,59900.0,80.4158,80.4158,80.2933,80.3015,59900.0
2013-05-28 15:55:00,98.37,98.38,98.24,98.3,89600.0,80.326,80.3342,80.2198,80.2688,89600.0
2013-05-29 09:30:00,97.48,97.98,97.34,97.98,14700.0,79.5992,80.0075,79.4849,80.0075,14700.0
2013-05-29 09:35:00,97.95,98.07,97.74,97.83,12500.0,79.983,80.081,79.8115,79.885,12500.0
2013-05-29 09:40:00,97.83,98.14,97.68,97.69,9800.0,79.885,80.1382,79.7626,79.7707,9800.0
2013-05-29 09:45:00,97.7,98.18,97.57,98.1,6000.0,79.7789,80.1708,79.6727,80.1055,6000.0
2013-05-29 09:50:00,98.09,98.38,98.09,98.32,6400.0,80.0973,80.3342,80.0973,80.2852,6400.0
2013-05-29 09:55:00,98.33,98.46,98.27,98.34,6600.0,80.2933,80.3995,80.2443,80.3015,6600.0
2013-05-29 10:00:00,98.34,98.88,98.3,98.84,11500.0,80.3015,80.7424,80.2688,80.7098,11500.0
2013-05-29 10:05:00,98.81,98.81,98.51,98.51,3200.0,80.6853,80.6853,80.4403,80.4403,3200.0
2013-05-29 10:10:00,98.59,98.69,98.53,98.69,1500.0,80.5056,80.5873,80.4566,80.5873,1500.0
2013-05-29 10:15:00,98.61,98.87,98.61,98.79,5200.0,80.522,80.7343,80.522,80.6689,5200.0
2013-05-29 10:20:00,98.81,98.81,98.42,98.42,3300.0,80.6853,80.6853,80.3668,80.3668,3300.0
2013-05-29 10:25:00,98.28,98.42,98.26,98.42,3300.0,80.2525,80.3668,80.2362,80.3668,3300.0
2013-05-29 10:30:00,98.45,98.47,98.34,98.34,2100.0,80.3913,80.4076,80.3015,80.3015,2100.0
2013-05-29 10:35:00,98.43,98.5,98.38,98.48,1000.0,80.375,80.4321,80.3342,80.4158,1000.0
2013-05-29 10:40:00,98.38,98.38,98.12,98.12,1900.0,80.3342,80.3342,80.1218,80.1218,1900.0
2013-05-29 10:45:00,98.25,98.29,98.15,98.27,3500.0,80.228,80.2607,80.1463,80.2443,3500.0
2013-05-29 10:50:00,98.15,98.23,98.07,98.17,3800.0,80.1463,80.2117,80.081,80.1627,3800.0
2013-05-29 10:55:00,98.17,98.17,98.03,98.03,1900.0,80.1627,80.1627,80.0484,80.0484,1900.0
2013-05-29 11:00:00,98.04,98.17,97.95,98.15,4100.0,80.0565,80.1627,79.983,80.1463,4100.0
2013-05-29 11:05:00,98.11,98.14,97.98,98.01,4200.0,80.1137,80.1382,80.0075,80.032,4200.0
2013-05-29 11:10:00,98.16,98.35,98.16,98.34,3200.0,80.1545,80.3097,80.1545,80.3015,3200.0
2013-05-29 11:15:00,98.33,98.42,98.28,98.28,7000.0,80.2933,80.3668,80.2525,80.2525,7000.0
2013-05-29 11:20:00,98.37,98.49,98.35,98.49,5800.0,80.326,80.424,80.3097,80.424,5800.0
2013-05-29 11:25:00,98.49,98.59,98.43,98.58,3300.0,80.424,80.5056,80.375,80.4975,3300.0
2013-05-29 11:30:00,98.57,98.65,98.44,98.46,9600.0,80.4893,80.5546,80.3831,80.3995,9600.0
2013-05-29 11:35:00,98.41,98.53,98.39,98.45,3100.0,80.3586,80.4566,80.3423,80.3913,3100.0
2013-05-29 11:40:00,98.47,98.55,98.31,98.55,9000.0,80.4076,80.473,80.277,80.473,9000.0
2013-05-29 11:45:00,98.6,98.88,98.58,98.88,5200.0,80.5138,80.7424,80.4975,80.7424,5200.0
2013-05-29 11:50:00,98.81,98.83,98.66,98.66,1900.0,80.6853,80.7016,80.5628,80.5628,1900.0
2013-05-29 11:55:00,98.71,98.71,98.54,98.57,18800.0,80.6036,80.6036,80.4648,80.4893,18800.0
2013-05-29 12:00:00,98.55,98.66,98.49,98.52,8200.0,80.473,80.5628,80.424,80.4485,8200.0
2013-05-29 12:05:00,98.53,98.58,98.42,98.42,6500.0,80.4566,80.4975,80.3668,80.3668,6500.0
2013-05-29 12:10:00,98.38,98.52,98.38,98.46,2200.0,80.3342,80.4485,80.3342,80.3995,2200.0
2013-05-29 12:15:00,98.5,98.55,98.47,98.51,6400.0,80.4321,80.473,80.4076,80.4403,6400.0
2013-05-29 12:20:00,98.5,98.52,98.46,98.49,2300.0,80.4321,80.4485,80.3995,80.424,2300.0
2013-05-29 12:25:00,98.5,98.54,98.45,98.5,5500.0,80.4321,80.4648,80.3913,80.4321,5500.0
2013-05-29 12:30:00,98.53,98.53,98.31,98.43,15500.0,80.4566,80.4566,80.277,80.375,15500.0
2013-05-29 12:35:00,98.41,98.41,98.32,98.35,3000.0,80.3586,80.3586,80.2852,80.3097,3000.0
2013-05-29 12:40:00,98.43,98.47,98.38,98.46,3600.0,80.375,80.4076,80.3342,80.3995,3600.0
2013-05-29 12:45:00,98.47,98.48,98.23,98.23,4900.0,80.4076,80.4158,80.2117,80.2117,4900.0
2013-05-29 12:50:00,98.24,98.31,98.21,98.25,2300.0,80.2198,80.277,80.1953,80.228,2300.0
2013-05-29 12:55:00,98.31,98.42,98.29,98.34,4400.0,80.277,80.3668,80.2607,80.3015,4400.0
2013-05-29 13:00:00,98.34,98.4,98.33,98.36,2800.0,80.3015,80.3505,80.2933,80.3178,2800.0
2013-05-29 13:05:00,98.36,98.41,98.34,98.35,6800.0,80.3178,80.3586,80.3015,80.3097,6800.0
2013-05-29 13:10:00,98.33,98.35,98.24,98.31,13700.0,80.2933,80.3097,80.2198,80.277,13700.0
2013-05-29 13:15:00,98.28,98.28,98.18,98.26,8600.0,80.2525,80.2525,80.1708,80.2362,8600.0
2013-05-29 13:20:00,98.26,98.3,98.15,98.18,6000.0,80.2362,80.2688,80.1463,80.1708,6000.0
2013-05-29 13:25:00,98.24,98.29,98.23,98.28,10900.0,80.2198,80.2607,80.2117,80.2525,10900.0
2013-05-29 13:30:00,98.28,98.28,98.23,98.24,3400.0,80.2525,80.2525,80.2117,80.2198,3400.0
2013-05-29 13:35:00,98.25,98.4,98.25,98.36,25700.0,80.228,80.3505,80.228,80.3178,25700.0
2013-05-29 13:40:00,98.4,98.41,98.28,98.32,19000.0,80.3505,80.3586,80.2525,80.2852,19000.0
2013-05-29 13:45:00,98.34,98.37,98.31,98.34,8100.0,80.3015,80.326,80.277,80.3015,8100.0
2013-05-29 13:50:00,98.34,98.36,98.28,98.28,11100.0,80.3015,80.3178,80.2525,80.2525,11100.0
2013-05-29 13:55:00,98.29,98.35,98.27,98.28,27400.0,80.2607,80.3097,80.2443,80.2525,27400.0
2013-05-29 14:00:00,98.28,98.31,98.21,98.24,6100.0,80.2525,80.277,80.1953,80.2198,6100.0
2013-05-29 14:05:00,98.29,98.52,98.29,98.48,10400.0,80.2607,80.4485,80.2607,80.4158,10400.0
2013-05-29 14:10:00,98.47,98.58,98.46,98.52,4000.0,80.4076,80.4975,80.3995,80.4485,4000.0
2013-05-29 14:15:00,98.48,98.54,98.42,98.46,3500.0,80.4158,80.4648,80.3668,80.3995,3500.0
2013-05-29 14:20:00,98.47,98.56,98.47,98.56,4100.0,80.4076,80.4811,80.4076,80.4811,4100.0
2013-05-29 14:25:00,98.56,98.56,98.44,98.55,5100.0,80.4811,80.4811,80.3831,80.473,5100.0
2013-05-29 14:30:00,98.56,98.59,98.48,98.59,3200.0,80.4811,80.5056,80.4158,80.5056,3200.0
2013-05-29 14:35:00,98.59,98.59,98.39,98.51,3900.0,80.5056,80.5056,80.3423,80.4403,3900.0
2013-05-29 14:40:00,98.5,98.55,98.43,98.53,6400.0,80.4321,80.473,80.375,80.4566,6400.0
2013-05-29 14:45:00,98.51,98.55,98.42,98.45,13500.0,80.4403,80.473,80.3668,80.3913,13500.0
2013-05-29 14:50:00,98.45,98.45,98.34,98.39,7200.0,80.3913,80.3913,80.3015,80.3423,7200.0
2013-05-29 14:55:00,98.4,98.4,98.23,98.27,18800.0,80.3505,80.3505,80.2117,80.2443,18800.0
2013-05-29 15:00:00,98.27,98.29,98.17,98.23,13400.0,80.2443,80.2607,80.1627,80.2117,13400.0
2013-05-29 15:05:00,98.23,98.23,98.15,98.16,15300.0,80.2117,80.2117,80.1463,80.1545,15300.0
2013-05-29 15:10:00,98.18,98.23,98.13,98.16,16600.0,80.1708,80.2117,80.13,80.1545,16600.0
2013-05-29 15:15:00,98.16,98.2,98.07,98.08,7100.0,80.1545,80.1872,80.081,80.0892,7100.0
2013-05-29 15:20:00,98.07,98.15,98.06,98.09,29200.0,80.081,80.1463,80.0728,80.0973,29200.0
2013-05-29 15:25:00,98.08,98.13,98.05,98.1,19700.0,80.0892,80.13,80.0647,80.1055,19700.0
2013-05-29 15:30:00,98.11,98.13,98.03,98.08,34700.0,80.1137,80.13,80.0484,80.0892,34700.0
2013-05-29 15:35:00,98.11,98.13,98.06,98.07,34200.0,80.1137,80.13,80.0728,80.081,34200.0
2013-05-29 15:40:00,98.07,98.12,98.05,98.05,15600.0,80.081,80.1218,80.0647,80.0647,15600.0
2013-05-29 15:45:00,98.05,98.06,97.93,97.95,45500.0,80.0647,80.0728,79.9667,79.983,45500.0
2013-05-29 15:50:00,97.94,97.95,97.82,97.83,33300.0,79.9749,79.983,79.8769,79.885,33300.0
2013-05-29 15:55:00,97.83,98.0,97.78,97.9,52600.0,79.885,80.0239,79.8442,79.9422,52600.0
2013-05-30 09:30:00,98.2,98.2,97.74,97.9,9300.0,80.1872,80.1872,79.8115,79.9422,9300.0
2013-05-30 09:35:00,98.07,98.07,97.78,98.01,3000.0,80.081,80.081,79.8442,80.032,3000.0
2013-05-30 09:40:00,98.09,98.22,97.93,98.13,13000.0,80.0973,80.2035,79.9667,80.13,13000.0
2013-05-30 09:45:00,98.29,98.56,98.17,98.56,6700.0,80.2607,80.4811,80.1627,80.4811,6700.0
2013-05-30 09:50:00,98.6,98.81,98.53,98.77,4300.0,80.5138,80.6853,80.4566,80.6526,4300.0
2013-05-30 09:55:00,98.7,99.0,98.55,99.0,24600.0,80.5955,80.8404,80.473,80.8404,24600.0
2013-05-30 10:00:00,98.92,98.98,98.61,98.65,29100.0,80.7751,80.8241,80.522,80.5546,29100.0
2013-05-30 10:05:00,98.66,98.88,98.65,98.84,13600.0,80.5628,80.7424,80.5546,80.7098,13600.0
2013-05-30 10:10:00,98.81,99.04,98.81,98.88,16700.0,80.6853,80.8731,80.6853,80.7424,16700.0
2013-05-30 10:15:00,98.92,98.97,98.61,98.65,12200.0,80.7751,80.8159,80.522,80.5546,12200.0
2013-05-30 10:20:00,98.73,98.86,98.71,98.71,3000.0,80.62,80.7261,80.6036,80.6036,3000.0
2013-05-30 10:25:00,98.72,98.76,98.6,98.67,3100.0,80.6118,80.6444,80.5138,80.571,3100.0
2013-05-30 10:30:00,98.67,98.79,98.61,98.77,7500.0,80.571,80.6689,80.522,80.6526,7500.0
2013-05-30 10:35:00,98.77,98.9,98.77,98.83,7400.0,80.6526,80.7588,80.6526,80.7016,7400.0
2013-05-30 10:40:00,98.85,99.13,98.84,99.03,8300.0,80.7179,80.9466,80.7098,80.8649,8300.0
2013-05-30 10:45:00,99.06,99.19,98.96,98.99,8500.0,80.8894,80.9956,80.8078,80.8323,8500.0
2013-05-30 10:50:00,98.99,99.06,98.88,99.06,6300.0,80.8323,80.8894,80.7424,80.8894,6300.0
2013-05-30 10:55:00,99.07,99.23,99.05,99.11,7600.0,80.8976,81.0282,80.8813,80.9302,7600.0
2013-05-30 11:00:00,99.08,99.13,99.04,99.08,2600.0,80.9057,80.9466,80.8731,80.9057,2600.0
2013-05-30 11:05:00,99.04,99.1,98.96,99.01,11800.0,80.8731,80.9221,80.8078,80.8486,11800.0
2013-05-30 11:10:00,99.05,99.15,99.05,99.12,7700.0,80.8813,80.9629,80.8813,80.9384,7700.0
2013-05-30 11:15:00,99.13,99.13,98.96,98.99,9200.0,80.9466,80.9466,80.8078,80.8323,9200.0
2013-05-30 11:20:00,99.01,99.09,98.96,99.09,3600.0,80.8486,80.9139,80.8078,80.9139,3600.0
2013-05-30 11:25:00,99.08,99.13,99.0,99.1,7300.0,80.9057,80.9466,80.8404,80.9221,7300.0
2013-05-30 11:30:00,99.14,99.15,99.04,99.08,4200.0,80.9547,80.9629,80.8731,80.9057,4200.0
2013-05-30 11:35:00,99.07,99.14,99.04,99.08,2400.0,80.8976,80.9547,80.8731,80.9057,2400.0
2013-05-30 11:40:00,99.11,99.12,99.1,99.1,600.0,80.9302,80.9384,80.9221,80.9221,600.0
2013-05-30 11:45:00,99.13,99.16,99.09,99.12,7400.0,80.9466,80.9711,80.9139,80.9384,7400.0
2013-05-30 11:50:00,99.14,99.26,99.14,99.26,5900.0,80.9547,81.0527,80.9547,81.0527,5900.0
2013-05-30 11:55:00,99.26,99.29,99.21,99.27,3000.0,81.0527,81.0772,81.0119,81.0609,3000.0
2013-05-30 12:00:00,99.28,99.41,99.26,99.38,13100.0,81.0691,81.1752,81.0527,81.1507,13100.0
2013-05-30 12:05:00,99.37,99.49,99.37,99.49,18000.0,81.1426,81.2405,81.1426,81.2405,18000.0
2013-05-30 12:10:00,99.49,99.57,99.46,99.56,11700.0,81.2405,81.3059,81.216,81.2977,11700.0
2013-05-30 12:15:00,99.58,99.62,99.52,99.59,16600.0,81.314,81.3467,81.265,81.3222,16600.0
2013-05-30 12:20:00,99.59,99.61,99.49,99.52,10800.0,81.3222,81.3385,81.2405,81.265,10800.0
2013-05-30 12:25:00,99.49,99.58,99.49,99.56,7100.0,81.2405,81.314,81.2405,81.2977,7100.0
2013-05-30 12:30:00,99.53,99.55,99.5,99.54,5500.0,81.2732,81.2895,81.2487,81.2814,5500.0
2013-05-30 12:35:00,99.58,99.58,99.46,99.46,7400.0,81.314,81.314,81.216,81.216,7400.0
2013-05-30 12:40:00,99.46,99.47,99.4,99.46,7500.0,81.216,81.2242,81.1671,81.216,7500.0
2013-05-30 12:45:00,99.43,99.44,99.32,99.32,8400.0,81.1915,81.1997,81.1017,81.1017,8400.0
2013-05-30 12:50:00,99.32,99.37,99.23,99.37,3900.0,81.1017,81.1426,81.0282,81.1426,3900.0
2013-05-30 12:55:00,99.4,99.55,99.4,99.55,1800.0,81.1671,81.2895,81.1671,81.2895,1800.0
2013-05-30 13:00:00,99.59,99.71,99.59,99.67,7300.0,81.3222,81.4202,81.3222,81.3875,7300.0
2013-05-30 13:05:00,99.7,99.72,99.67,99.7,7300.0,81.412,81.4284,81.3875,81.412,7300.0
2013-05-30 13:10:00,99.68,99.73,99.64,99.73,4200.0,81.3957,81.4365,81.363,81.4365,4200.0
2013-05-30 13:15:00,99.75,99.79,99.75,99.76,7000.0,81.4529,81.4855,81.4529,81.461,7000.0
2013-05-30 13:20:00,99.77,99.85,99.77,99.84,23900.0,81.4692,81.5345,81.4692,81.5263,23900.0
2013-05-30 13:25:00,99.84,99.9,99.84,99.85,15900.0,81.5263,81.5753,81.5263,81.5345,15900.0
2013-05-30 13:30:00,99.86,99.89,99.8,99.84,14700.0,81.5427,81.5672,81.4937,81.5263,14700.0
2013-05-30 13:35:00,99.84,99.89,99.81,99.89,12700.0,81.5263,81.5672,81.5018,81.5672,12700.0
2013-05-30 13:40:00,99.87,99.88,99.84,99.85,13000.0,81.5508,81.559,81.5263,81.5345,13000.0
2013-05-30 13:45:00,99.87,99.98,99.82,99.98,12700.0,81.5508,81.6407,81.51,81.6407,12700.0
2013-05-30 13:50:00,99.94,100.07,99.92,100.07,6500.0,81.608,81.7142,81.5917,81.7142,6500.0
2013-05-30 13:55:00,100.07,100.14,100.06,100.07,15000.0,81.7142,81.7713,81.706,81.7142,15000.0
2013-05-30 14:00:00,100.08,100.22,100.08,100.16,17300.0,81.7223,81.8366,81.7223,81.7876,17300.0
2013-05-30 14:05:00,100.14,100.18,100.08,100.1,9500.0,81.7713,81.804,81.7223,81.7387,9500.0
2013-05-30 14:10:00,100.12,100.16,100.05,100.07,11900.0,81.755,81.7876,81.6978,81.7142,11900.0
2013-05-30 14:15:00,100.08,100.13,100.07,100.12,7200.0,81.7223,81.7631,81.7142,81.755,7200.0
2013-05-30 14:20:00,100.12,100.38,100.1,100.29,27900.0,81.755,81.9673,81.7387,81.8938,27900.0
2013-05-30 14:25:00,100.29,100.33,100.26,100.32,14100.0,81.8938,81.9265,81.8693,81.9183,14100.0
2013-05-30 14:30:00,100.32,100.32,100.24,100.25,9600.0,81.9183,81.9183,81.853,81.8611,9600.0
2013-05-30 14:35:00,100.27,100.28,100.23,100.27,5500.0,81.8775,81.8856,81.8448,81.8775,5500.0
2013-05-30 14:40:00,100.28,100.36,100.28,100.35,9600.0,81.8856,81.951,81.8856,81.9428,9600.0
2013-05-30 14:45:00,100.35,100.36,100.33,100.36,11900.0,81.9428,81.951,81.9265,81.951,11900.0
2013-05-30 14:50:00,100.36,100.4,100.35,100.39,13500.0,81.951,81.9836,81.9428,81.9755,13500.0
2013-05-30 14:55:00,100.39,100.39,100.31,100.33,10700.0,81.9755,81.9755,81.9101,81.9265,10700.0
2013-05-30 15:00:00,100.33,100.37,100.25,100.28,10200.0,81.9265,81.9591,81.8611,81.8856,10200.0
2013-05-30 15:05:00,100.27,100.31,100.25,100.31,9300.0,81.8775,81.9101,81.8611,81.9101,9300.0
2013-05-30 15:10:00,100.32,100.41,100.32,100.36,13000.0,81.9183,81.9918,81.9183,81.951,13000.0
2013-05-30 15:15:00,100.33,100.37,100.29,100.34,14500.0,81.9265,81.9591,81.8938,81.9346,14500.0
2013-05-30 15:20:00,100.34,100.43,100.34,100.36,26400.0,81.9346,82.0081,81.9346,81.951,26400.0
2013-05-30 15:25:00,100.36,100.4,100.28,100.28,18600.0,81.951,81.9836,81.8856,81.8856,18600.0
2013-05-30 15:30:00,100.3,100.31,100.08,100.08,16900.0,81.902,81.9101,81.7223,81.7223,16900.0
2013-05-30 15:35:00,100.08,100.12,100.02,100.07,19600.0,81.7223,81.755,81.6733,81.7142,19600.0
2013-05-30 15:40:00,100.09,100.2,100.07,100.12,19300.0,81.7305,81.8203,81.7142,81.755,19300.0
2013-05-30 15:45:00,100.12,100.12,99.88,99.88,23900.0,81.755,81.755,81.559,81.559,23900.0
2013-05-30 15:50:00,99.88,99.89,99.77,99.78,26900.0,81.559,81.5672,81.4692,81.4773,26900.0
2013-05-30 15:55:00,99.77,99.97,99.73,99.89,58200.0,81.4692,81.6325,81.4365,81.5672,58200.0
2013-05-31 09:30:00,99.51,99.52,99.01,99.26,21000.0,81.2569,81.265,80.8486,81.0527,21000.0
2013-05-31 09:35:00,99.21,99.6,99.18,99.53,11100.0,81.0119,81.3304,80.9874,81.2732,11100.0
2013-05-31 09:40:00,99.59,100.4,99.38,100.4,30600.0,81.3222,81.9836,81.1507,81.9836,30600.0
2013-05-31 09:45:00,100.35,100.64,100.24,100.54,21900.0,81.9428,82.1796,81.853,82.0979,21900.0
2013-05-31 09:50:00,100.54,101.02,100.48,100.99,53900.0,82.0979,82.4899,82.0489,82.4654,53900.0
2013-05-31 09:55:00,100.99,101.19,100.74,101.19,25800.0,82.4654,82.6287,82.2613,82.6287,25800.0
2013-05-31 10:00:00,101.16,101.26,100.93,100.96,24500.0,82.6042,82.6859,82.4164,82.4409,24500.0
2013-05-31 10:05:00,101.0,101.2,100.53,100.53,23200.0,82.4736,82.6369,82.0898,82.0898,23200.0
2013-05-31 10:10:00,100.53,100.85,100.39,100.63,21300.0,82.0898,82.3511,81.9755,82.1714,21300.0
2013-05-31 10:15:00,100.64,100.72,100.49,100.64,14500.0,82.1796,82.2449,82.0571,82.1796,14500.0
2013-05-31 10:20:00,100.62,100.87,100.53,100.85,8000.0,82.1633,82.3674,82.0898,82.3511,8000.0
2013-05-31 10:25:00,100.78,100.82,100.53,100.81,11500.0,82.2939,82.3266,82.0898,82.3184,11500.0
2013-05-31 10:30:00,100.82,100.94,100.78,100.91,8600.0,82.3266,82.4246,82.2939,82.4001,8600.0
2013-05-31 10:35:00,100.9,101.05,100.9,100.98,5400.0,82.3919,82.5144,82.3919,82.4572,5400.0
2013-05-31 10:40:00,100.94,100.98,100.7,100.84,5700.0,82.4246,82.4572,82.2286,82.3429,5700.0
2013-05-31 10:45:00,100.85,100.97,100.74,100.79,6900.0,82.3511,82.4491,82.2613,82.3021,6900.0
2013-05-31 10:50:00,100.87,100.89,100.62,100.65,6400.0,82.3674,82.3837,82.1633,82.1878,6400.0
2013-05-31 10:55:00,100.64,100.82,100.61,100.82,8200.0,82.1796,82.3266,82.1551,82.3266,8200.0
2013-05-31 11:00:00,100.78,101.01,100.78,101.01,7600.0,82.2939,82.4817,82.2939,82.4817,7600.0
2013-05-31 11:05:00,101.03,101.38,101.03,101.36,10000.0,82.4981,82.7839,82.4981,82.7675,10000.0
2013-05-31 11:10:00,101.37,101.5,101.31,101.41,10000.0,82.7757,82.8818,82.7267,82.8084,10000.0
2013-05-31 11:15:00,101.4,101.6,101.32,101.34,10900.0,82.8002,82.9635,82.7349,82.7512,10900.0
2013-05-31 11:20:00,101.33,101.47,101.33,101.39,4900.0,82.743,82.8574,82.743,82.792,4900.0
2013-05-31 11:25:00,101.42,101.42,101.21,101.35,9800.0,82.8165,82.8165,82.645,82.7594,9800.0
2013-05-31 11:30:00,101.35,101.55,101.35,101.51,12500.0,82.7594,82.9227,82.7594,82.89,12500.0
2013-05-31 11:35:00,101.5,101.66,101.49,101.63,9500.0,82.8818,83.0125,82.8737,82.988,9500.0
2013-05-31 11:40:00,101.61,101.63,101.5,101.62,22500.0,82.9717,82.988,82.8818,82.9798,22500.0
2013-05-31 11:45:00,101.62,101.76,101.57,101.61,12800.0,82.9798,83.0942,82.939,82.9717,12800.0
2013-05-31 11:50:00,101.58,101.7,101.58,101.63,4000.0,82.9472,83.0452,82.9472,82.988,4000.0
2013-05-31 11:55:00,101.6,101.66,101.37,101.4,8500.0,82.9635,83.0125,82.7757,82.8002,8500.0
2013-05-31 12:00:00,101.39,101.47,101.26,101.27,10300.0,82.792,82.8574,82.6859,82.694,10300.0
2013-05-31 12:05:00,101.3,101.43,101.25,101.39,4900.0,82.7185,82.8247,82.6777,82.792,4900.0
2013-05-31 12:10:00,101.37,101.37,101.09,101.09,5400.0,82.7757,82.7757,82.5471,82.5471,5400.0
2013-05-31 12:15:00,101.09,101.23,101.01,101.17,8700.0,82.5471,82.6614,82.4817,82.6124,8700.0
2013-05-31 12:20:00,101.17,101.17,101.03,101.08,5700.0,82.6124,82.6124,82.4981,82.5389,5700.0
2013-05-31 12:25:00,101.03,101.11,101.03,101.11,4800.0,82.4981,82.5634,82.4981,82.5634,4800.0
2013-05-31 12:30:00,101.09,101.13,100.96,101.13,7700.0,82.5471,82.5797,82.4409,82.5797,7700.0
2013-05-31 12:35:00,101.15,101.15,100.98,100.99,3400.0,82.596,82.596,82.4572,82.4654,3400.0
2013-05-31 12:40:00,100.96,101.15,100.85,101.15,6200.0,82.4409,82.596,82.3511,82.596,6200.0
2013-05-31 12:45:00,101.08,101.19,101.01,101.11,7500.0,82.5389,82.6287,82.4817,82.5634,7500.0
2013-05-31 12:50:00,101.09,101.15,101.05,101.09,15500.0,82.5471,82.596,82.5144,82.5471,15500.0
2013-05-31 12:55:00,101.1,101.1,100.95,101.01,5300.0,82.5552,82.5552,82.4327,82.4817,5300.0
2013-05-31 13:00:00,100.99,101.16,100.98,101.16,3700.0,82.4654,82.6042,82.4572,82.6042,3700.0
2013-05-31 13:05:00,101.16,101.22,101.15,101.2,3800.0,82.6042,82.6532,82.596,82.6369,3800.0
2013-05-31 13:10:00,101.19,101.19,101.03,101.08,7800.0,82.6287,82.6287,82.4981,82.5389,7800.0
2013-05-31 13:15:00,101.09,101.11,101.02,101.08,3700.0,82.5471,82.5634,82.4899,82.5389,3700.0
2013-05-31 13:20:00,101.13,101.15,101.09,101.12,1200.0,82.5797,82.596,82.5471,82.5716,1200.0
2013-05-31 13:25:00,101.07,101.2,101.07,101.19,3300.0,82.5307,82.6369,82.5307,82.6287,3300.0
2013-05-31 13:30:00,101.15,101.16,101.06,101.13,6600.0,82.596,82.6042,82.5226,82.5797,6600.0
2013-05-31 13:35:00,101.13,101.17,101.07,101.14,37900.0,82.5797,82.6124,82.5307,82.5879,37900.0
2013-05-31 13:40:00,101.15,101.15,101.06,101.13,3000.0,82.596,82.596,82.5226,82.5797,3000.0
2013-05-31 13:45:00,101.09,101.24,101.09,101.23,13100.0,82.5471,82.6695,82.5471,82.6614,13100.0
2013-05-31 13:50:00,101.25,101.25,101.2,101.2,5300.0,82.6777,82.6777,82.6369,82.6369,5300.0
2013-05-31 13:55:00,101.21,101.21,100.97,101.12,12100.0,82.645,82.645,82.4491,82.5716,12100.0
2013-05-31 14:00:00,101.1,101.16,100.95,100.98,6700.0,82.5552,82.6042,82.4327,82.4572,6700.0
2013-05-31 14:05:00,100.98,101.12,100.96,101.12,6800.0,82.4572,82.5716,82.4409,82.5716,6800.0
2013-05-31 14:10:00,101.13,101.13,100.8,100.9,9700.0,82.5797,82.5797,82.3103,82.3919,9700.0
2013-05-31 14:15:00,100.93,100.99,100.89,100.94,7600.0,82.4164,82.4654,82.3837,82.4246,7600.0
2013-05-31 14:20:00,100.94,100.95,100.87,100.92,4300.0,82.4246,82.4327,82.3674,82.4082,4300.0
2013-05-31 14:25:00,100.94,101.01,100.86,100.92,6300.0,82.4246,82.4817,82.3592,82.4082,6300.0
2013-05-31 14:30:00,100.91,100.91,100.7,100.82,11300.0,82.4001,82.4001,82.2286,82.3266,11300.0
2013-05-31 14:35:00,100.82,100.82,100.58,100.67,51700.0,82.3266,82.3266,82.1306,82.2041,51700.0
2013-05-31 14:40:00,100.66,100.82,100.65,100.77,45400.0,82.1959,82.3266,82.1878,82.2858,45400.0
2013-05-31 14:45:00,100.74,100.75,100.59,100.65,8100.0,82.2613,82.2694,82.1388,82.1878,8100.0
2013-05-31 14:50:00,100.62,100.62,100.34,100.38,8400.0,82.1633,82.1633,81.9346,81.9673,8400.0
2013-05-31 14:55:00,100.41,100.55,100.4,100.43,11300.0,81.9918,82.1061,81.9836,82.0081,11300.0
2013-05-31 15:00:00,100.46,100.58,100.44,100.52,24600.0,82.0326,82.1306,82.0163,82.0816,24600.0
2013-05-31 15:05:00,100.52,100.67,100.51,100.58,14200.0,82.0816,82.2041,82.0734,82.1306,14200.0
2013-05-31 15:10:00,100.58,100.66,100.47,100.6,16200.0,82.1306,82.1959,82.0408,82.1469,16200.0
2013-05-31 15:15:00,100.58,100.67,100.55,100.57,13000.0,82.1306,82.2041,82.1061,82.1224,13000.0
2013-05-31 15:20:00,100.58,100.73,100.58,100.67,20500.0,82.1306,82.2531,82.1306,82.2041,20500.0
2013-05-31 15:25:00,100.68,100.73,100.5,100.52,19800.0,82.2123,82.2531,82.0653,82.0816,19800.0
2013-05-31 15:30:00,100.53,100.57,100.21,100.34,16800.0,82.0898,82.1224,81.8285,81.9346,16800.0
2013-05-31 15:35:00,100.36,100.47,100.33,100.38,19300.0,81.951,82.0408,81.9265,81.9673,19300.0
2013-05-31 15:40:00,100.4,100.61,100.38,100.5,17400.0,81.9836,82.1551,81.9673,82.0653,17400.0
2013-05-31 15:45:00,100.47,100.48,100.27,100.29,38000.0,82.0408,82.0489,81.8775,81.8938,38000.0
2013-05-31 15:50:00,100.32,100.39,100.21,100.23,50600.0,81.9183,81.9755,81.8285,81.8448,50600.0
2013-05-31 15:55:00,100.2,100.24,99.82,99.82,77400.0,81.8203,81.853,81.51,81.51,77400.0
2013-06-03 09:30:00,99.96,99.96,99.42,99.73,22400.0,81.6243,81.6243,81.1834,81.4365,22400.0
2013-06-03 09:35:00,99.71,100.2,99.7,99.96,15300.0,81.4202,81.8203,81.412,81.6243,15300.0
2013-06-03 09:40:00,99.94,100.24,99.81,100.02,17300.0,81.608,81.853,81.5018,81.6733,17300.0
2013-06-03 09:45:00,99.86,99.88,99.62,99.83,12400.0,81.5427,81.559,81.3467,81.5182,12400.0
2013-06-03 09:50:00,99.81,100.27,99.81,100.08,17500.0,81.5018,81.8775,81.5018,81.7223,17500.0
2013-06-03 09:55:00,100.09,100.13,99.83,99.83,10200.0,81.7305,81.7631,81.5182,81.5182,10200.0
2013-06-03 10:00:00,99.75,99.83,98.98,99.23,85600.0,81.4529,81.5182,80.8241,81.0282,85600.0
2013-06-03 10:05:00,99.23,99.62,99.14,99.57,39900.0,81.0282,81.3467,80.9547,81.3059,39900.0
2013-06-03 10:10:00,99.56,99.78,99.34,99.42,20500.0,81.2977,81.4773,81.1181,81.1834,20500.0
2013-06-03 10:15:00,99.41,99.43,99.1,99.36,14800.0,81.1752,81.1915,80.9221,81.1344,14800.0
2013-06-03 10:20:00,99.39,99.62,99.31,99.31,11500.0,81.1589,81.3467,81.0936,81.0936,11500.0
2013-06-03 10:25:00,99.19,99.19,98.83,98.96,13600.0,80.9956,80.9956,80.7016,80.8078,13600.0
2013-06-03 10:30:00,98.91,98.98,98.69,98.84,10000.0,80.7669,80.8241,80.5873,80.7098,10000.0
2013-06-03 10:35:00,98.8,98.8,98.4,98.45,10700.0,80.6771,80.6771,80.3505,80.3913,10700.0
2013-06-03 10:40:00,98.46,98.46,98.16,98.28,10600.0,80.3995,80.3995,80.1545,80.2525,10600.0
2013-06-03 10:45:00,98.25,98.41,98.11,98.39,11700.0,80.228,80.3586,80.1137,80.3423,11700.0
2013-06-03 10:50:00,98.38,98.69,98.38,98.63,7000.0,80.3342,80.5873,80.3342,80.5383,7000.0
2013-06-03 10:55:00,98.59,98.7,98.55,98.55,12600.0,80.5056,80.5955,80.473,80.473,12600.0
2013-06-03 11:00:00,98.51,98.63,98.38,98.39,6000.0,80.4403,80.5383,80.3342,80.3423,6000.0
2013-06-03 11:05:00,98.39,98.49,98.24,98.32,5700.0,80.3423,80.424,80.2198,80.2852,5700.0
2013-06-03 11:10:00,98.38,98.43,98.12,98.22,37800.0,80.3342,80.375,80.1218,80.2035,37800.0
2013-06-03 11:15:00,98.29,98.4,98.2,98.32,10100.0,80.2607,80.3505,80.1872,80.2852,10100.0
2013-06-03 11:20:00,98.34,98.34,97.92,98.01,9300.0,80.3015,80.3015,79.9585,80.032,9300.0
2013-06-03 11:25:00,98.06,98.18,97.89,98.03,14800.0,80.0728,80.1708,79.934,80.0484,14800.0
2013-06-03 11:30:00,98.02,98.11,97.94,97.94,11300.0,80.0402,80.1137,79.9749,79.9749,11300.0
2013-06-03 11:35:00,97.91,98.13,97.88,97.94,9200.0,79.9504,80.13,79.9259,79.9749,9200.0
2013-06-03 11:40:00,97.93,98.01,97.76,97.97,7100.0,79.9667,80.032,79.8279,79.9994,7100.0
2013-06-03 11:45:00,98.05,98.27,97.99,98.26,27600.0,80.0647,80.2443,80.0157,80.2362,27600.0
2013-06-03 11:50:00,98.31,98.34,98.1,98.2,22200.0,80.277,80.3015,80.1055,80.1872,22200.0
2013-06-03 11:55:00,98.2,98.23,98.11,98.21,12100.0,80.1872,80.2117,80.1137,80.1953,12100.0
2013-06-03 12:00:00,98.2,98.24,98.14,98.16,7800.0,80.1872,80.2198,80.1382,80.1545,7800.0
2013-06-03 12:05:00,98.14,98.27,98.05,98.18,6600.0,80.1382,80.2443,80.0647,80.1708,6600.0
2013-06-03 12:10:00,98.16,98.32,98.13,98.13,5700.0,80.1545,80.2852,80.13,80.13,5700.0
2013-06-03 12:15:00,98.13,98.17,98.06,98.06,7100.0,80.13,80.1627,80.0728,80.0728,7100.0
2013-06-03 12:20:00,98.05,98.16,97.99,98.13,7000.0,80.0647,80.1545,80.0157,80.13,7000.0
2013-06-03 12:25:00,98.08,98.23,98.04,98.18,10000.0,80.0892,80.2117,80.0565,80.1708,10000.0
2013-06-03 12:30:00,98.22,98.23,97.99,98.05,8500.0,80.2035,80.2117,80.0157,80.0647,8500.0
2013-06-03 12:35:00,98.11,98.2,98.06,98.12,6100.0,80.1137,80.1872,80.0728,80.1218,6100.0
2013-06-03 12:40:00,98.13,98.18,98.09,98.12,5400.0,80.13,80.1708,80.0973,80.1218,5400.0
2013-06-03 12:45:00,98.13,98.3,98.13,98.3,5900.0,80.13,80.2688,80.13,80.2688,5900.0
2013-06-03 12:50:00,98.27,98.34,98.23,98.3,3100.0,80.2443,80.3015,80.2117,80.2688,3100.0
2013-06-03 12:55:00,98.31,98.34,98.25,98.32,6600.0,80.277,80.3015,80.228,80.2852,6600.0
2013-06-03 13:00:00,98.27,98.43,98.27,98.38,15600.0,80.2443,80.375,80.2443,80.3342,15600.0
2013-06-03 13:05:00,98.35,98.54,98.35,98.5,11400.0,80.3097,80.4648,80.3097,80.4321,11400.0
2013-06-03 13:10:00,98.47,98.47,98.28,98.39,22300.0,80.4076,80.4076,80.2525,80.3423,22300.0
2013-06-03 13:15:00,98.38,98.45,98.32,98.32,6800.0,80.3342,80.3913,80.2852,80.2852,6800.0
2013-06-03 13:20:00,98.32,98.38,98.25,98.32,10100.0,80.2852,80.3342,80.228,80.2852,10100.0
2013-06-03 13:25:00,98.3,98.36,98.25,98.36,6000.0,80.2688,80.3178,80.228,80.3178,6000.0
2013-06-03 13:30:00,98.38,98.46,98.38,98.44,8100.0,80.3342,80.3995,80.3342,80.3831,8100.0
2013-06-03 13:35:00,98.42,98.55,98.38,98.48,10800.0,80.3668,80.473,80.3342,80.4158,10800.0
2013-06-03 13:40:00,98.48,98.48,98.28,98.28,10400.0,80.4158,80.4158,80.2525,80.2525,10400.0
2013-06-03 13:45:00,98.27,98.33,98.22,98.27,6600.0,80.2443,80.2933,80.2035,80.2443,6600.0
2013-06-03 13:50:00,98.33,98.52,98.31,98.34,9900.0,80.2933,80.4485,80.277,80.3015,9900.0
2013-06-03 13:55:00,98.34,98.38,98.28,98.3,7100.0,80.3015,80.3342,80.2525,80.2688,7100.0
2013-06-03 14:00:00,98.29,98.53,98.26,98.53,14000.0,80.2607,80.4566,80.2362,80.4566,14000.0
2013-06-03 14:05:00,98.48,98.75,98.47,98.66,13900.0,80.4158,80.6363,80.4076,80.5628,13900.0
2013-06-03 14:10:00,98.66,98.66,98.49,98.49,8400.0,80.5628,80.5628,80.424,80.424,8400.0
2013-06-03 14:15:00,98.52,98.52,98.4,98.45,6300.0,80.4485,80.4485,80.3505,80.3913,6300.0
2013-06-03 14:20:00,98.48,98.6,98.48,98.58,8500.0,80.4158,80.5138,80.4158,80.4975,8500.0
2013-06-03 14:25:00,98.6,98.7,98.55,98.55,6100.0,80.5138,80.5955,80.473,80.473,6100.0
2013-06-03 14:30:00,98.53,98.53,98.44,98.44,2000.0,80.4566,80.4566,80.3831,80.3831,2000.0
2013-06-03 14:35:00,98.43,98.66,98.41,98.66,4300.0,80.375,80.5628,80.3586,80.5628,4300.0
2013-06-03 14:40:00,98.66,98.93,98.64,98.91,6200.0,80.5628,80.7833,80.5465,80.7669,6200.0
2013-06-03 14:45:00,98.85,98.88,98.6,98.61,7200.0,80.7179,80.7424,80.5138,80.522,7200.0
2013-06-03 14:50:00,98.59,98.74,98.55,98.63,24800.0,80.5056,80.6281,80.473,80.5383,24800.0
2013-06-03 14:55:00,98.64,98.71,98.62,98.7,25300.0,80.5465,80.6036,80.5301,80.5955,25300.0
2013-06-03 15:00:00,98.7,98.7,98.64,98.69,23000.0,80.5955,80.5955,80.5465,80.5873,23000.0
2013-06-03 15:05:00,98.68,98.72,98.64,98.64,26700.0,80.5791,80.6118,80.5465,80.5465,26700.0
2013-06-03 15:10:00,98.61,98.7,98.59,98.69,15800.0,80.522,80.5955,80.5056,80.5873,15800.0
2013-06-03 15:15:00,98.7,98.71,98.61,98.66,19300.0,80.5955,80.6036,80.522,80.5628,19300.0
2013-06-03 15:20:00,98.66,98.84,98.61,98.84,33300.0,80.5628,80.7098,80.522,80.7098,33300.0
2013-06-03 15:25:00,98.8,98.82,98.65,98.69,22200.0,80.6771,80.6934,80.5546,80.5873,22200.0
2013-06-03 15:30:00,98.68,98.7,98.56,98.69,40500.0,80.5791,80.5955,80.4811,80.5873,40500.0
2013-06-03 15:35:00,98.7,98.74,98.59,98.66,31000.0,80.5955,80.6281,80.5056,80.5628,31000.0
2013-06-03 15:40:00,98.69,98.69,98.59,98.66,40800.0,80.5873,80.5873,80.5056,80.5628,40800.0
2013-06-03 15:45:00,98.7,98.79,98.58,98.71,49100.0,80.5955,80.6689,80.4975,80.6036,49100.0
2013-06-03 15:50:00,98.72,98.79,98.61,98.77,60900.0,80.6118,80.6689,80.522,80.6526,60900.0
2013-06-03 15:55:00,98.79,98.83,98.59,98.78,96600.0,80.6689,80.7016,80.5056,80.6608,96600.0
2013-06-04 09:30:00,98.91,99.68,98.64,99.53,13300.0,80.7669,81.3957,80.5465,81.2732,13300.0
2013-06-04 09:35:00,99.52,100.23,99.52,100.14,45300.0,81.265,81.8448,81.265,81.7713,45300.0
2013-06-04 09:40:00,100.03,100.27,99.94,100.01,17800.0,81.6815,81.8775,81.608,81.6652,17800.0
2013-06-04 09:45:00,100.12,100.16,99.92,100.0,14900.0,81.755,81.7876,81.5917,81.657,14900.0
2013-06-04 09:50:00,99.99,100.03,99.7,99.83,15700.0,81.6488,81.6815,81.412,81.5182,15700.0
2013-06-04 09:55:00,99.82,99.95,99.82,99.85,6500.0,81.51,81.6162,81.51,81.5345,6500.0
2013-06-04 10:00:00,99.85,99.94,99.76,99.85,9100.0,81.5345,81.608,81.461,81.5345,9100.0
2013-06-04 10:05:00,99.83,99.86,99.45,99.51,17400.0,81.5182,81.5427,81.2079,81.2569,17400.0
2013-06-04 10:10:00,99.5,99.54,99.38,99.38,17200.0,81.2487,81.2814,81.1507,81.1507,17200.0
2013-06-04 10:15:00,99.45,99.46,99.17,99.27,16000.0,81.2079,81.216,80.9792,81.0609,16000.0
2013-06-04 10:20:00,99.29,99.3,99.13,99.16,17900.0,81.0772,81.0854,80.9466,80.9711,17900.0
2013-06-04 10:25:00,99.21,99.25,99.17,99.2,13700.0,81.0119,81.0446,80.9792,81.0037,13700.0
2013-06-04 10:30:00,99.21,99.34,99.19,99.25,19300.0,81.0119,81.1181,80.9956,81.0446,19300.0
2013-06-04 10:35:00,99.24,99.31,99.24,99.28,5200.0,81.0364,81.0936,81.0364,81.0691,5200.0
2013-06-04 10:40:00,99.25,99.29,99.18,99.27,12400.0,81.0446,81.0772,80.9874,81.0609,12400.0
2013-06-04 10:45:00,99.25,99.26,99.04,99.15,24800.0,81.0446,81.0527,80.8731,80.9629,24800.0
2013-06-04 10:50:00,99.15,99.19,98.76,98.85,24000.0,80.9629,80.9956,80.6444,80.7179,24000.0
2013-06-04 10:55:00,98.85,99.03,98.85,98.93,5700.0,80.7179,80.8649,80.7179,80.7833,5700.0
2013-06-04 11:00:00,98.87,98.95,98.67,98.92,11700.0,80.7343,80.7996,80.571,80.7751,11700.0
2013-06-04 11:05:00,98.86,99.0,98.79,98.83,13700.0,80.7261,80.8404,80.6689,80.7016,13700.0
2013-06-04 11:10:00,98.82,98.83,98.71,98.72,17600.0,80.6934,80.7016,80.6036,80.6118,17600.0
2013-06-04 11:15:00,98.72,98.8,98.67,98.71,6600.0,80.6118,80.6771,80.571,80.6036,6600.0
2013-06-04 11:20:00,98.68,98.82,98.6,98.73,28600.0,80.5791,80.6934,80.5138,80.62,28600.0
2013-06-04 11:25:00,98.75,98.78,98.58,98.62,32600.0,80.6363,80.6608,80.4975,80.5301,32600.0
2013-06-04 11:30:00,98.65,98.66,98.38,98.53,15000.0,80.5546,80.5628,80.3342,80.4566,15000.0
2013-06-04 11:35:00,98.54,98.57,98.35,98.57,9500.0,80.4648,80.4893,80.3097,80.4893,9500.0
2013-06-04 11:40:00,98.52,98.78,98.46,98.69,15400.0,80.4485,80.6608,80.3995,80.5873,15400.0
2013-06-04 11:45:00,98.7,98.7,98.57,98.61,8600.0,80.5955,80.5955,80.4893,80.522,8600.0
2013-06-04 11:50:00,98.61,98.67,98.55,98.58,9200.0,80.522,80.571,80.473,80.4975,9200.0
2013-06-04 11:55:00,98.58,98.82,98.58,98.75,8900.0,80.4975,80.6934,80.4975,80.6363,8900.0
2013-06-04 12:00:00,98.73,98.75,98.56,98.61,8500.0,80.62,80.6363,80.4811,80.522,8500.0
2013-06-04 12:05:00,98.66,98.76,98.62,98.74,8200.0,80.5628,80.6444,80.5301,80.6281,8200.0
2013-06-04 12:10:00,98.74,98.9,98.66,98.8,7400.0,80.6281,80.7588,80.5628,80.6771,7400.0
2013-06-04 12:15:00,98.77,98.84,98.63,98.74,17700.0,80.6526,80.7098,80.5383,80.6281,17700.0
2013-06-04 12:20:00,98.79,98.9,98.75,98.79,4800.0,80.6689,80.7588,80.6363,80.6689,4800.0
2013-06-04 12:25:00,98.76,98.78,98.66,98.68,5800.0,80.6444,80.6608,80.5628,80.5791,5800.0
2013-06-04 12:30:00,98.66,98.84,98.65,98.84,3200.0,80.5628,80.7098,80.5546,80.7098,3200.0
2013-06-04 12:35:00,98.82,98.92,98.77,98.88,6200.0,80.6934,80.7751,80.6526,80.7424,6200.0
2013-06-04 12:40:00,98.89,98.9,98.77,98.87,6500.0,80.7506,80.7588,80.6526,80.7343,6500.0
2013-06-04 12:45:00,98.82,98.83,98.69,98.76,35400.0,80.6934,80.7016,80.5873,80.6444,35400.0
2013-06-04 12:50:00,98.76,98.93,98.75,98.81,9900.0,80.6444,80.7833,80.6363,80.6853,9900.0
2013-06-04 12:55:00,98.81,98.83,98.69,98.83,2700.0,80.6853,80.7016,80.5873,80.7016,2700.0
2013-06-04 13:00:00,98.78,98.84,98.71,98.79,3600.0,80.6608,80.7098,80.6036,80.6689,3600.0
2013-06-04 13:05:00,98.79,98.96,98.77,98.96,5600.0,80.6689,80.8078,80.6526,80.8078,5600.0
2013-06-04 13:10:00,98.92,99.01,98.9,98.98,5300.0,80.7751,80.8486,80.7588,80.8241,5300.0
2013-06-04 13:15:00,98.99,99.19,98.99,99.15,8100.0,80.8323,80.9956,80.8323,80.9629,8100.0
2013-06-04 13:20:00,99.13,99.13,98.99,98.99,3300.0,80.9466,80.9466,80.8323,80.8323,3300.0
2013-06-04 13:25:00,98.96,98.96,98.54,98.59,8500.0,80.8078,80.8078,80.4648,80.5056,8500.0
2013-06-04 13:30:00,98.64,98.69,98.48,98.68,6900.0,80.5465,80.5873,80.4158,80.5791,6900.0
2013-06-04 13:35:00,98.68,98.71,98.51,98.59,5300.0,80.5791,80.6036,80.4403,80.5056,5300.0
2013-06-04 13:40:00,98.58,98.61,98.49,98.58,10700.0,80.4975,80.522,80.424,80.4975,10700.0
2013-06-04 13:45:00,98.57,98.6,98.34,98.5,19000.0,80.4893,80.5138,80.3015,80.4321,19000.0
2013-06-04 13:50:00,98.41,98.6,98.33,98.46,19900.0,80.3586,80.5138,80.2933,80.3995,19900.0
2013-06-04 13:55:00,98.42,98.53,98.39,98.53,38700.0,80.3668,80.4566,80.3423,80.4566,38700.0
2013-06-04 14:00:00,98.51,98.51,98.29,98.29,12300.0,80.4403,80.4403,80.2607,80.2607,12300.0
2013-06-04 14:05:00,98.34,98.4,98.3,98.32,14500.0,80.3015,80.3505,80.2688,80.2852,14500.0
2013-06-04 14:10:00,98.31,98.48,98.29,98.4,19500.0,80.277,80.4158,80.2607,80.3505,19500.0
2013-06-04 14:15:00,98.43,98.49,98.36,98.39,18100.0,80.375,80.424,80.3178,80.3423,18100.0
2013-06-04 14:20:00,98.4,98.41,98.29,98.34,24100.0,80.3505,80.3586,80.2607,80.3015,24100.0
2013-06-04 14:25:00,98.33,98.36,98.29,98.32,33600.0,80.2933,80.3178,80.2607,80.2852,33600.0
2013-06-04 14:30:00,98.3,98.37,98.29,98.35,45300.0,80.2688,80.326,80.2607,80.3097,45300.0
2013-06-04 14:35:00,98.36,98.41,98.29,98.38,12900.0,80.3178,80.3586,80.2607,80.3342,12900.0
2013-06-04 14:40:00,98.4,98.81,98.35,98.79,26700.0,80.3505,80.6853,80.3097,80.6689,26700.0
2013-06-04 14:45:00,98.8,98.83,98.71,98.77,18100.0,80.6771,80.7016,80.6036,80.6526,18100.0
2013-06-04 14:50:00,98.77,98.8,98.62,98.7,14300.0,80.6526,80.6771,80.5301,80.5955,14300.0
2013-06-04 14:55:00,98.66,98.69,98.53,98.68,13100.0,80.5628,80.5873,80.4566,80.5791,13100.0
2013-06-04 15:00:00,98.67,98.79,98.62,98.78,15700.0,80.571,80.6689,80.5301,80.6608,15700.0
2013-06-04 15:05:00,98.75,98.89,98.73,98.73,19100.0,80.6363,80.7506,80.62,80.62,19100.0
2013-06-04 15:10:00,98.76,98.76,98.47,98.51,23200.0,80.6444,80.6444,80.4076,80.4403,23200.0
2013-06-04 15:15:00,98.5,98.63,98.43,98.62,21600.0,80.4321,80.5383,80.375,80.5301,21600.0
2013-06-04 15:20:00,98.64,98.66,98.45,98.45,24800.0,80.5465,80.5628,80.3913,80.3913,24800.0
2013-06-04 15:25:00,98.5,98.63,98.47,98.5,16200.0,80.4321,80.5383,80.4076,80.4321,16200.0
2013-06-04 15:30:00,98.52,98.92,98.51,98.92,34800.0,80.4485,80.7751,80.4403,80.7751,34800.0
2013-06-04 15:35:00,98.93,98.94,98.78,98.87,16100.0,80.7833,80.7914,80.6608,80.7343,16100.0
2013-06-04 15:40:00,98.9,98.96,98.72,98.81,32300.0,80.7588,80.8078,80.6118,80.6853,32300.0
2013-06-04 15:45:00,98.78,98.79,98.39,98.4,63100.0,80.6608,80.6689,80.3423,80.3505,63100.0
2013-06-04 15:50:00,98.42,98.6,98.4,98.54,96300.0,80.3668,80.5138,80.3505,80.4648,96300.0
2013-06-04 15:55:00,98.55,98.64,98.36,98.42,125100.0,80.473,80.5465,80.3178,80.3668,125100.0
2013-06-05 09:30:00,97.96,98.23,97.72,98.02,15900.0,79.9912,80.2117,79.7952,80.0402,15900.0
2013-06-05 09:35:00,98.01,98.16,97.84,98.14,10000.0,80.032,80.1545,79.8932,80.1382,10000.0
2013-06-05 09:40:00,98.13,98.27,97.75,98.27,10500.0,80.13,80.2443,79.8197,80.2443,10500.0
2013-06-05 09:45:00,98.27,98.35,97.99,98.08,14900.0,80.2443,80.3097,80.0157,80.0892,14900.0
2013-06-05 09:50:00,98.09,98.14,97.93,97.97,7200.0,80.0973,80.1382,79.9667,79.9994,7200.0
2013-06-05 09:55:00,97.98,98.08,97.8,97.93,12300.0,80.0075,80.0892,79.8605,79.9667,12300.0
2013-06-05 10:00:00,97.98,98.2,97.71,97.91,17200.0,80.0075,80.1872,79.787,79.9504,17200.0
2013-06-05 10:05:00,97.9,98.14,97.81,97.81,17500.0,79.9422,80.1382,79.8687,79.8687,17500.0
2013-06-05 10:10:00,97.79,97.89,97.58,97.64,31500.0,79.8524,79.934,79.6809,79.7299,31500.0
2013-06-05 10:15:00,97.67,97.67,97.18,97.46,14200.0,79.7544,79.7544,79.3543,79.5829,14200.0
2013-06-05 10:20:00,97.49,97.6,97.42,97.6,4700.0,79.6074,79.6972,79.5502,79.6972,4700.0
2013-06-05 10:25:00,97.58,97.94,97.52,97.88,14200.0,79.6809,79.9749,79.6319,79.9259,14200.0
2013-06-05 10:30:00,97.85,97.85,97.58,97.62,6700.0,79.9014,79.9014,79.6809,79.7136,6700.0
2013-06-05 10:35:00,97.61,97.69,97.44,97.5,7100.0,79.7054,79.7707,79.5666,79.6156,7100.0
2013-06-05 10:40:00,97.53,97.57,97.39,97.46,7800.0,79.6401,79.6727,79.5257,79.5829,7800.0
2013-06-05 10:45:00,97.48,97.5,97.26,97.31,5400.0,79.5992,79.6156,79.4196,79.4604,5400.0
2013-06-05 10:50:00,97.24,97.33,97.07,97.07,5500.0,79.4033,79.4768,79.2644,79.2644,5500.0
2013-06-05 10:55:00,97.14,97.14,96.92,96.96,14700.0,79.3216,79.3216,79.142,79.1746,14700.0
2013-06-05 11:00:00,96.94,96.97,96.8,96.91,14600.0,79.1583,79.1828,79.044,79.1338,14600.0
2013-06-05 11:05:00,96.86,96.92,96.75,96.84,14900.0,79.093,79.142,79.0031,79.0766,14900.0
2013-06-05 11:10:00,96.84,97.12,96.78,97.06,8300.0,79.0766,79.3053,79.0276,79.2563,8300.0
2013-06-05 11:15:00,97.06,97.16,97.01,97.01,5800.0,79.2563,79.3379,79.2155,79.2155,5800.0
2013-06-05 11:20:00,97.02,97.06,96.82,96.93,12400.0,79.2236,79.2563,79.0603,79.1501,12400.0
2013-06-05 11:25:00,96.9,97.01,96.81,96.9,8400.0,79.1256,79.2155,79.0521,79.1256,8400.0
2013-06-05 11:30:00,96.86,96.98,96.71,96.75,7900.0,79.093,79.191,78.9705,79.0031,7900.0
2013-06-05 11:35:00,96.69,97.02,96.69,97.02,7700.0,78.9541,79.2236,78.9541,79.2236,7700.0
2013-06-05 11:40:00,97.01,97.02,96.83,96.87,8000.0,79.2155,79.2236,79.0685,79.1011,8000.0
2013-06-05 11:45:00,96.9,96.98,96.78,96.83,8200.0,79.1256,79.191,79.0276,79.0685,8200.0
2013-06-05 11:50:00,96.83,96.86,96.75,96.85,5800.0,79.0685,79.093,79.0031,79.0848,5800.0
2013-06-05 11:55:00,96.82,96.87,96.66,96.82,6600.0,79.0603,79.1011,78.9297,79.0603,6600.0
2013-06-05 12:00:00,96.86,97.04,96.86,96.92,20600.0,79.093,79.2399,79.093,79.142,20600.0
2013-06-05 12:05:00,96.92,96.92,96.7,96.81,15600.0,79.142,79.142,78.9623,79.0521,15600.0
2013-06-05 12:10:00,96.82,96.88,96.66,96.67,2500.0,79.0603,79.1093,78.9297,78.9378,2500.0
2013-06-05 12:15:00,96.68,96.8,96.63,96.74,5400.0,78.946,79.044,78.9052,78.995,5400.0
2013-06-05 12:20:00,96.8,96.81,96.69,96.78,2200.0,79.044,79.0521,78.9541,79.0276,2200.0
2013-06-05 12:25:00,96.84,96.92,96.84,96.86,3700.0,79.0766,79.142,79.0766,79.093,3700.0
2013-06-05 12:30:00,96.84,96.86,96.73,96.75,3300.0,79.0766,79.093,78.9868,79.0031,3300.0
2013-06-05 12:35:00,96.78,96.82,96.64,96.69,4500.0,79.0276,79.0603,78.9133,78.9541,4500.0
2013-06-05 12:40:00,96.65,96.65,96.54,96.58,9200.0,78.9215,78.9215,78.8317,78.8643,9200.0
2013-06-05 12:45:00,96.58,96.59,96.45,96.59,26700.0,78.8643,78.8725,78.7582,78.8725,26700.0
2013-06-05 12:50:00,96.62,96.64,96.51,96.57,5200.0,78.897,78.9133,78.8072,78.8562,5200.0
2013-06-05 12:55:00,96.59,96.71,96.53,96.57,4200.0,78.8725,78.9705,78.8235,78.8562,4200.0
2013-06-05 13:00:00,96.56,96.86,96.51,96.84,5600.0,78.848,79.093,78.8072,79.0766,5600.0
2013-06-05 13:05:00,96.87,96.95,96.8,96.91,10500.0,79.1011,79.1665,79.044,79.1338,10500.0
2013-06-05 13:10:00,96.86,97.03,96.86,96.99,4300.0,79.093,79.2318,79.093,79.1991,4300.0
2013-06-05 13:15:00,96.94,97.02,96.89,96.97,3800.0,79.1583,79.2236,79.1175,79.1828,3800.0
2013-06-05 13:20:00,96.9,96.95,96.83,96.95,4000.0,79.1256,79.1665,79.0685,79.1665,4000.0
2013-06-05 13:25:00,96.97,97.07,96.89,97.07,45300.0,79.1828,79.2644,79.1175,79.2644,45300.0
2013-06-05 13:30:00,97.08,97.14,97.05,97.13,9700.0,79.2726,79.3216,79.2481,79.3134,9700.0
2013-06-05 13:35:00,97.12,97.19,97.01,97.19,49600.0,79.3053,79.3624,79.2155,79.3624,49600.0
2013-06-05 13:40:00,97.21,97.3,97.2,97.22,4400.0,79.3788,79.4523,79.3706,79.3869,4400.0
2013-06-05 13:45:00,97.24,97.24,97.07,97.09,13400.0,79.4033,79.4033,79.2644,79.2808,13400.0
2013-06-05 13:50:00,97.06,97.09,96.99,97.01,5600.0,79.2563,79.2808,79.1991,79.2155,5600.0
2013-06-05 13:55:00,96.98,96.99,96.77,96.77,9100.0,79.191,79.1991,79.0195,79.0195,9100.0
2013-06-05 14:00:00,96.8,96.93,96.74,96.84,11700.0,79.044,79.1501,78.995,79.0766,11700.0
2013-06-05 14:05:00,96.83,96.89,96.78,96.87,5900.0,79.0685,79.1175,79.0276,79.1011,5900.0
2013-06-05 14:10:00,96.85,96.85,96.66,96.66,6700.0,79.0848,79.0848,78.9297,78.9297,6700.0
2013-06-05 14:15:00,96.67,96.67,96.53,96.62,5600.0,78.9378,78.9378,78.8235,78.897,5600.0
2013-06-05 14:20:00,96.56,96.58,96.35,96.38,10400.0,78.848,78.8643,78.6765,78.701,10400.0
2013-06-05 14:25:00,96.35,96.53,96.32,96.37,9000.0,78.6765,78.8235,78.652,78.6928,9000.0
2013-06-05 14:30:00,96.35,96.53,96.26,96.53,23000.0,78.6765,78.8235,78.603,78.8235,23000.0
2013-06-05 14:35:00,96.53,96.79,96.52,96.76,8200.0,78.8235,79.0358,78.8153,79.0113,8200.0
2013-06-05 14:40:00,96.74,96.86,96.67,96.86,8700.0,78.995,79.093,78.9378,79.093,8700.0
2013-06-05 14:45:00,96.86,96.88,96.78,96.83,4200.0,79.093,79.1093,79.0276,79.0685,4200.0
2013-06-05 14:50:00,96.85,96.96,96.61,96.61,10400.0,79.0848,79.1746,78.8888,78.8888,10400.0
2013-06-05 14:55:00,96.57,96.64,96.55,96.58,18700.0,78.8562,78.9133,78.8398,78.8643,18700.0
2013-06-05 15:00:00,96.57,96.61,96.45,96.49,16300.0,78.8562,78.8888,78.7582,78.7908,16300.0
2013-06-05 15:05:00,96.47,96.56,96.44,96.49,19000.0,78.7745,78.848,78.75,78.7908,19000.0
2013-06-05 15:10:00,96.48,96.58,96.45,96.54,16700.0,78.7827,78.8643,78.7582,78.8317,16700.0
2013-06-05 15:15:00,96.54,96.66,96.5,96.61,12600.0,78.8317,78.9297,78.799,78.8888,12600.0
2013-06-05 15:20:00,96.58,96.64,96.42,96.61,21000.0,78.8643,78.9133,78.7337,78.8888,21000.0
2013-06-05 15:25:00,96.63,96.68,96.51,96.54,11200.0,78.9052,78.946,78.8072,78.8317,11200.0
2013-06-05 15:30:00,96.57,96.63,96.37,96.46,21900.0,78.8562,78.9052,78.6928,78.7663,21900.0
2013-06-05 15:35:00,96.47,96.71,96.45,96.6,31500.0,78.7745,78.9705,78.7582,78.8807,31500.0
2013-06-05 15:40:00,96.59,96.63,96.5,96.59,19700.0,78.8725,78.9052,78.799,78.8725,19700.0
2013-06-05 15:45:00,96.61,96.66,96.52,96.55,25700.0,78.8888,78.9297,78.8153,78.8398,25700.0
2013-06-05 15:50:00,96.55,96.65,96.47,96.53,76700.0,78.8398,78.9215,78.7745,78.8235,76700.0
2013-06-05 15:55:00,96.53,96.68,96.41,96.5,101100.0,78.8235,78.946,78.7255,78.799,101100.0
2013-06-06 09:30:00,96.59,96.67,96.14,96.42,27100.0,78.8725,78.9378,78.505,78.7337,27100.0
2013-06-06 09:35:00,96.61,96.98,96.43,96.88,12800.0,78.8888,79.191,78.7418,79.1093,12800.0
2013-06-06 09:40:00,96.87,97.07,96.84,97.06,5800.0,79.1011,79.2644,79.0766,79.2563,5800.0
2013-06-06 09:45:00,97.06,97.06,96.79,96.88,7100.0,79.2563,79.2563,79.0358,79.1093,7100.0
2013-06-06 09:50:00,96.88,96.9,96.43,96.46,9900.0,79.1093,79.1256,78.7418,78.7663,9900.0
2013-06-06 09:55:00,96.42,96.98,96.36,96.98,20800.0,78.7337,79.191,78.6847,79.191,20800.0
2013-06-06 10:00:00,97.0,97.28,96.71,96.71,9700.0,79.2073,79.4359,78.9705,78.9705,9700.0
2013-06-06 10:05:00,96.71,96.82,96.59,96.7,6100.0,78.9705,79.0603,78.8725,78.9623,6100.0
2013-06-06 10:10:00,96.65,96.65,96.44,96.44,8100.0,78.9215,78.9215,78.75,78.75,8100.0
2013-06-06 10:15:00,96.41,96.65,96.38,96.64,5300.0,78.7255,78.9215,78.701,78.9133,5300.0
2013-06-06 10:20:00,96.73,96.9,96.72,96.72,4200.0,78.9868,79.1256,78.9786,78.9786,4200.0
2013-06-06 10:25:00,96.69,96.83,96.55,96.83,6800.0,78.9541,79.0685,78.8398,79.0685,6800.0
2013-06-06 10:30:00,96.86,96.98,96.75,96.84,7200.0,79.093,79.191,79.0031,79.0766,7200.0
2013-06-06 10:35:00,96.83,96.83,96.56,96.56,5700.0,79.0685,79.0685,78.848,78.848,5700.0
2013-06-06 10:40:00,96.58,96.89,96.55,96.89,6000.0,78.8643,79.1175,78.8398,79.1175,6000.0
2013-06-06 10:45:00,96.84,96.98,96.78,96.94,4500.0,79.0766,79.191,79.0276,79.1583,4500.0
2013-06-06 10:50:00,96.93,96.93,96.68,96.93,4700.0,79.1501,79.1501,78.946,79.1501,4700.0
2013-06-06 10:55:00,96.9,97.2,96.88,97.18,12800.0,79.1256,79.3706,79.1093,79.3543,12800.0
2013-06-06 11:00:00,97.13,97.17,96.94,96.94,4800.0,79.3134,79.3461,79.1583,79.1583,4800.0
2013-06-06 11:05:00,96.94,96.96,96.81,96.82,9200.0,79.1583,79.1746,79.0521,79.0603,9200.0
2013-06-06 11:10:00,96.82,96.92,96.71,96.71,15100.0,79.0603,79.142,78.9705,78.9705,15100.0
2013-06-06 11:15:00,96.71,96.71,96.64,96.68,9300.0,78.9705,78.9705,78.9133,78.946,9300.0
2013-06-06 11:20:00,96.69,96.71,96.55,96.64,10400.0,78.9541,78.9705,78.8398,78.9133,10400.0
2013-06-06 11:25:00,96.63,96.72,96.56,96.7,6100.0,78.9052,78.9786,78.848,78.9623,6100.0
2013-06-06 11:30:00,96.7,96.71,96.62,96.68,5500.0,78.9623,78.9705,78.897,78.946,5500.0
2013-06-06 11:35:00,96.67,96.79,96.67,96.79,20500.0,78.9378,79.0358,78.9378,79.0358,20500.0
2013-06-06 11:40:00,96.83,96.93,96.83,96.91,6000.0,79.0685,79.1501,79.0685,79.1338,6000.0
2013-06-06 11:45:00,96.9,96.9,96.78,96.87,3500.0,79.1256,79.1256,79.0276,79.1011,3500.0
2013-06-06 11:50:00,96.86,96.91,96.7,96.7,3800.0,79.093,79.1338,78.9623,78.9623,3800.0
2013-06-06 11:55:00,96.67,96.68,96.42,96.49,8200.0,78.9378,78.946,78.7337,78.7908,8200.0
2013-06-06 12:00:00,96.45,96.55,96.32,96.39,18400.0,78.7582,78.8398,78.652,78.7092,18400.0
2013-06-06 12:05:00,96.39,96.5,96.33,96.33,8000.0,78.7092,78.799,78.6602,78.6602,8000.0
2013-06-06 12:10:00,96.37,96.43,96.32,96.34,18500.0,78.6928,78.7418,78.652,78.6683,18500.0
2013-06-06 12:15:00,96.35,96.39,96.29,96.33,4100.0,78.6765,78.7092,78.6275,78.6602,4100.0
2013-06-06 12:20:00,96.27,96.41,96.22,96.27,4700.0,78.6112,78.7255,78.5704,78.6112,4700.0
2013-06-06 12:25:00,96.26,96.26,96.0,96.18,13000.0,78.603,78.603,78.3907,78.5377,13000.0
2013-06-06 12:30:00,96.24,96.32,96.15,96.32,9000.0,78.5867,78.652,78.5132,78.652,9000.0
2013-06-06 12:35:00,96.32,96.43,96.32,96.41,4600.0,78.652,78.7418,78.652,78.7255,4600.0
2013-06-06 12:40:00,96.41,96.53,96.33,96.48,9400.0,78.7255,78.8235,78.6602,78.7827,9400.0
2013-06-06 12:45:00,96.49,96.49,96.33,96.43,6500.0,78.7908,78.7908,78.6602,78.7418,6500.0
2013-06-06 12:50:00,96.43,96.43,96.24,96.31,4200.0,78.7418,78.7418,78.5867,78.6439,4200.0
2013-06-06 12:55:00,96.31,96.35,96.23,96.32,5400.0,78.6439,78.6765,78.5785,78.652,5400.0
2013-06-06 13:00:00,96.37,96.5,96.37,96.44,6800.0,78.6928,78.799,78.6928,78.75,6800.0
2013-06-06 13:05:00,96.5,96.83,96.49,96.74,5200.0,78.799,79.0685,78.7908,78.995,5200.0
2013-06-06 13:10:00,96.78,96.96,96.69,96.88,19900.0,79.0276,79.1746,78.9541,79.1093,19900.0
2013-06-06 13:15:00,96.92,96.99,96.71,96.96,10900.0,79.142,79.1991,78.9705,79.1746,10900.0
2013-06-06 13:20:00,96.97,97.0,96.88,96.94,33500.0,79.1828,79.2073,79.1093,79.1583,33500.0
2013-06-06 13:25:00,96.91,96.99,96.88,96.9,11300.0,79.1338,79.1991,79.1093,79.1256,11300.0
2013-06-06 13:30:00,96.89,96.98,96.88,96.98,6400.0,79.1175,79.191,79.1093,79.191,6400.0
2013-06-06 13:35:00,96.94,97.08,96.91,97.04,10600.0,79.1583,79.2726,79.1338,79.2399,10600.0
2013-06-06 13:40:00,97.01,97.09,96.95,97.09,15800.0,79.2155,79.2808,79.1665,79.2808,15800.0
2013-06-06 13:45:00,97.06,97.19,97.0,97.08,10900.0,79.2563,79.3624,79.2073,79.2726,10900.0
2013-06-06 13:50:00,97.09,97.09,96.95,97.06,17100.0,79.2808,79.2808,79.1665,79.2563,17100.0
2013-06-06 13:55:00,97.07,97.13,96.89,97.0,16200.0,79.2644,79.3134,79.1175,79.2073,16200.0
2013-06-06 14:00:00,97.02,97.02,96.72,96.77,11400.0,79.2236,79.2236,78.9786,79.0195,11400.0
2013-06-06 14:05:00,96.77,97.05,96.75,96.97,14200.0,79.0195,79.2481,79.0031,79.1828,14200.0
2013-06-06 14:10:00,96.97,97.06,96.91,96.92,10700.0,79.1828,79.2563,79.1338,79.142,10700.0
2013-06-06 14:15:00,96.88,96.96,96.86,96.88,9200.0,79.1093,79.1746,79.093,79.1093,9200.0
2013-06-06 14:20:00,96.88,96.95,96.83,96.95,9900.0,79.1093,79.1665,79.0685,79.1665,9900.0
2013-06-06 14:25:00,96.94,97.2,96.94,97.2,7400.0,79.1583,79.3706,79.1583,79.3706,7400.0
2013-06-06 14:30:00,97.21,97.22,96.89,96.89,15300.0,79.3788,79.3869,79.1175,79.1175,15300.0
2013-06-06 14:35:00,96.89,96.91,96.65,96.78,45400.0,79.1175,79.1338,78.9215,79.0276,45400.0
2013-06-06 14:40:00,96.77,96.82,96.72,96.82,9800.0,79.0195,79.0603,78.9786,79.0603,9800.0
2013-06-06 14:45:00,96.82,97.0,96.72,96.96,14400.0,79.0603,79.2073,78.9786,79.1746,14400.0
2013-06-06 14:50:00,96.96,97.08,96.87,96.87,12000.0,79.1746,79.2726,79.1011,79.1011,12000.0
2013-06-06 14:55:00,96.88,96.9,96.82,96.84,7300.0,79.1093,79.1256,79.0603,79.0766,7300.0
2013-06-06 15:00:00,96.8,96.87,96.74,96.8,13600.0,79.044,79.1011,78.995,79.044,13600.0
2013-06-06 15:05:00,96.8,96.81,96.69,96.73,11700.0,79.044,79.0521,78.9541,78.9868,11700.0
2013-06-06 15:10:00,96.73,96.83,96.69,96.72,9700.0,78.9868,79.0685,78.9541,78.9786,9700.0
2013-06-06 15:15:00,96.7,96.8,96.66,96.68,14900.0,78.9623,79.044,78.9297,78.946,14900.0
2013-06-06 15:20:00,96.69,96.91,96.69,96.9,11500.0,78.9541,79.1338,78.9541,79.1256,11500.0
2013-06-06 15:25:00,96.92,96.96,96.84,96.92,14400.0,79.142,79.1746,79.0766,79.142,14400.0
2013-06-06 15:30:00,96.92,97.09,96.92,97.0,17800.0,79.142,79.2808,79.142,79.2073,17800.0
2013-06-06 15:35:00,97.0,97.07,96.93,96.93,18900.0,79.2073,79.2644,79.1501,79.1501,18900.0
2013-06-06 15:40:00,96.93,96.99,96.77,96.87,29400.0,79.1501,79.1991,79.0195,79.1011,29400.0
2013-06-06 15:45:00,96.9,97.04,96.86,97.03,28600.0,79.1256,79.2399,79.093,79.2318,28600.0
2013-06-06 15:50:00,97.0,97.1,96.91,97.1,31300.0,79.2073,79.2889,79.1338,79.2889,31300.0
2013-06-06 15:55:00,97.07,97.1,96.89,97.05,131600.0,79.2644,79.2889,79.1175,79.2481,131600.0
2013-06-07 09:30:00,97.87,97.87,97.37,97.6,32900.0,79.9177,79.9177,79.5094,79.6972,32900.0
2013-06-07 09:35:00,97.71,97.71,97.42,97.48,17000.0,79.787,79.787,79.5502,79.5992,17000.0
2013-06-07 09:40:00,97.6,97.6,97.14,97.17,11000.0,79.6972,79.6972,79.3216,79.3461,11000.0
2013-06-07 09:45:00,97.25,97.57,97.2,97.43,16200.0,79.4114,79.6727,79.3706,79.5584,16200.0
2013-06-07 09:50:00,97.43,97.96,97.38,97.95,12800.0,79.5584,79.9912,79.5176,79.983,12800.0
2013-06-07 09:55:00,97.93,98.0,97.81,97.99,7200.0,79.9667,80.0239,79.8687,80.0157,7200.0
2013-06-07 10:00:00,97.99,98.15,97.93,98.09,5900.0,80.0157,80.1463,79.9667,80.0973,5900.0
2013-06-07 10:05:00,98.07,98.48,98.04,98.47,11500.0,80.081,80.4158,80.0565,80.4076,11500.0
2013-06-07 10:10:00,98.51,98.77,98.51,98.66,15600.0,80.4403,80.6526,80.4403,80.5628,15600.0
2013-06-07 10:15:00,98.62,98.81,98.5,98.54,11100.0,80.5301,80.6853,80.4321,80.4648,11100.0
2013-06-07 10:20:00,98.59,98.69,98.54,98.62,4000.0,80.5056,80.5873,80.4648,80.5301,4000.0
2013-06-07 10:25:00,98.56,98.71,98.45,98.53,22700.0,80.4811,80.6036,80.3913,80.4566,22700.0
2013-06-07 10:30:00,98.58,98.58,98.34,98.48,6700.0,80.4975,80.4975,80.3015,80.4158,6700.0
2013-06-07 10:35:00,98.49,98.49,98.3,98.37,18000.0,80.424,80.424,80.2688,80.326,18000.0
2013-06-07 10:40:00,98.37,98.4,98.28,98.32,7400.0,80.326,80.3505,80.2525,80.2852,7400.0
2013-06-07 10:45:00,98.35,98.49,98.31,98.39,10300.0,80.3097,80.424,80.277,80.3423,10300.0
2013-06-07 10:50:00,98.42,98.42,98.15,98.15,3400.0,80.3668,80.3668,80.1463,80.1463,3400.0
2013-06-07 10:55:00,98.28,98.35,98.25,98.35,1400.0,80.2525,80.3097,80.228,80.3097,1400.0
2013-06-07 11:00:00,98.35,98.56,98.33,98.5,5400.0,80.3097,80.4811,80.2933,80.4321,5400.0
2013-06-07 11:05:00,98.58,98.7,98.47,98.47,3600.0,80.4975,80.5955,80.4076,80.4076,3600.0
2013-06-07 11:10:00,98.51,98.52,98.46,98.5,1100.0,80.4403,80.4485,80.3995,80.4321,1100.0
2013-06-07 11:15:00,98.45,98.66,98.43,98.53,8500.0,80.3913,80.5628,80.375,80.4566,8500.0
2013-06-07 11:20:00,98.59,98.64,98.45,98.49,3600.0,80.5056,80.5465,80.3913,80.424,3600.0
2013-06-07 11:25:00,98.49,98.78,98.45,98.62,3600.0,80.424,80.6608,80.3913,80.5301,3600.0
2013-06-07 11:30:00,98.6,98.78,98.6,98.74,2800.0,80.5138,80.6608,80.5138,80.6281,2800.0
2013-06-07 11:35:00,98.72,98.72,98.6,98.61,1700.0,80.6118,80.6118,80.5138,80.522,1700.0
2013-06-07 11:40:00,98.65,98.69,98.49,98.5,18400.0,80.5546,80.5873,80.424,80.4321,18400.0
2013-06-07 11:45:00,98.5,98.59,98.41,98.55,13000.0,80.4321,80.5056,80.3586,80.473,13000.0
2013-06-07 11:50:00,98.57,98.72,98.57,98.67,21400.0,80.4893,80.6118,80.4893,80.571,21400.0
2013-06-07 11:55:00,98.76,98.76,98.55,98.56,3900.0,80.6444,80.6444,80.473,80.4811,3900.0
2013-06-07 12:00:00,98.59,98.59,98.42,98.42,1700.0,80.5056,80.5056,80.3668,80.3668,1700.0
2013-06-07 12:05:00,98.48,98.55,98.42,98.44,4000.0,80.4158,80.473,80.3668,80.3831,4000.0
2013-06-07 12:10:00,98.43,98.43,98.3,98.31,3200.0,80.375,80.375,80.2688,80.277,3200.0
2013-06-07 12:15:00,98.33,98.46,98.33,98.43,3000.0,80.2933,80.3995,80.2933,80.375,3000.0
2013-06-07 12:20:00,98.45,98.58,98.45,98.58,900.0,80.3913,80.4975,80.3913,80.4975,900.0
2013-06-07 12:25:00,98.59,98.61,98.4,98.44,1700.0,80.5056,80.522,80.3505,80.3831,1700.0
2013-06-07 12:30:00,98.5,98.52,98.39,98.44,2100.0,80.4321,80.4485,80.3423,80.3831,2100.0
2013-06-07 12:35:00,98.46,98.46,98.32,98.44,3000.0,80.3995,80.3995,80.2852,80.3831,3000.0
2013-06-07 12:40:00,98.44,98.44,98.27,98.33,2400.0,80.3831,80.3831,80.2443,80.2933,2400.0
2013-06-07 12:45:00,98.33,98.33,98.2,98.22,2200.0,80.2933,80.2933,80.1872,80.2035,2200.0
2013-06-07 12:50:00,98.33,98.5,98.33,98.38,4200.0,80.2933,80.4321,80.2933,80.3342,4200.0
2013-06-07 12:55:00,98.36,98.39,98.26,98.36,1500.0,80.3178,80.3423,80.2362,80.3178,1500.0
2013-06-07 13:00:00,98.39,98.45,98.3,98.42,4800.0,80.3423,80.3913,80.2688,80.3668,4800.0
2013-06-07 13:05:00,98.42,98.44,98.22,98.3,12200.0,80.3668,80.3831,80.2035,80.2688,12200.0
2013-06-07 13:10:00,98.31,98.37,98.29,98.29,1800.0,80.277,80.326,80.2607,80.2607,1800.0
2013-06-07 13:15:00,98.34,98.36,98.29,98.34,800.0,80.3015,80.3178,80.2607,80.3015,800.0
2013-06-07 13:20:00,98.35,98.4,98.2,98.2,1200.0,80.3097,80.3505,80.1872,80.1872,1200.0
2013-06-07 13:25:00,98.19,98.19,97.94,98.16,15500.0,80.179,80.179,79.9749,80.1545,15500.0
2013-06-07 13:30:00,98.21,98.21,98.15,98.16,1500.0,80.1953,80.1953,80.1463,80.1545,1500.0
2013-06-07 13:35:00,98.14,98.22,98.13,98.2,2400.0,80.1382,80.2035,80.13,80.1872,2400.0
2013-06-07 13:40:00,98.18,98.18,97.93,97.93,4100.0,80.1708,80.1708,79.9667,79.9667,4100.0
2013-06-07 13:45:00,97.99,97.99,97.78,97.88,12600.0,80.0157,80.0157,79.8442,79.9259,12600.0
2013-06-07 13:50:00,97.91,98.07,97.9,98.05,13500.0,79.9504,80.081,79.9422,80.0647,13500.0
2013-06-07 13:55:00,98.05,98.11,97.91,97.93,7000.0,80.0647,80.1137,79.9504,79.9667,7000.0
2013-06-07 14:00:00,97.92,98.02,97.81,97.92,9100.0,79.9585,80.0402,79.8687,79.9585,9100.0
2013-06-07 14:05:00,97.9,97.9,97.73,97.79,9500.0,79.9422,79.9422,79.8034,79.8524,9500.0
2013-06-07 14:10:00,97.79,97.79,97.64,97.73,9200.0,79.8524,79.8524,79.7299,79.8034,9200.0
2013-06-07 14:15:00,97.74,97.78,97.71,97.78,3000.0,79.8115,79.8442,79.787,79.8442,3000.0
2013-06-07 14:20:00,97.79,97.79,97.49,97.52,9700.0,79.8524,79.8524,79.6074,79.6319,9700.0
2013-06-07 14:25:00,97.52,97.68,97.39,97.66,13200.0,79.6319,79.7626,79.5257,79.7462,13200.0
2013-06-07 14:30:00,97.68,97.7,97.51,97.7,6900.0,79.7626,79.7789,79.6237,79.7789,6900.0
2013-06-07 14:35:00,97.7,97.79,97.68,97.75,3700.0,79.7789,79.8524,79.7626,79.8197,3700.0
2013-06-07 14:40:00,97.74,97.78,97.65,97.74,5000.0,79.8115,79.8442,79.7381,79.8115,5000.0
2013-06-07 14:45:00,97.74,97.77,97.6,97.77,2800.0,79.8115,79.836,79.6972,79.836,2800.0
2013-06-07 14:50:00,97.77,98.03,97.77,97.94,3700.0,79.836,80.0484,79.836,79.9749,3700.0
2013-06-07 14:55:00,97.89,98.09,97.89,98.03,4200.0,79.934,80.0973,79.934,80.0484,4200.0
2013-06-07 15:00:00,98.04,98.1,98.0,98.02,9200.0,80.0565,80.1055,80.0239,80.0402,9200.0
2013-06-07 15:05:00,98.05,98.1,97.93,98.02,6300.0,80.0647,80.1055,79.9667,80.0402,6300.0
2013-06-07 15:10:00,98.03,98.15,97.96,98.02,9800.0,80.0484,80.1463,79.9912,80.0402,9800.0
2013-06-07 15:15:00,98.01,98.26,98.01,98.2,7000.0,80.032,80.2362,80.032,80.1872,7000.0
2013-06-07 15:20:00,98.22,98.23,98.09,98.09,9300.0,80.2035,80.2117,80.0973,80.0973,9300.0
2013-06-07 15:25:00,98.09,98.13,98.07,98.13,4900.0,80.0973,80.13,80.081,80.13,4900.0
2013-06-07 15:30:00,98.15,98.29,98.13,98.22,5300.0,80.1463,80.2607,80.13,80.2035,5300.0
2013-06-07 15:35:00,98.22,98.29,98.1,98.15,10700.0,80.2035,80.2607,80.1055,80.1463,10700.0
2013-06-07 15:40:00,98.16,98.26,98.14,98.26,9100.0,80.1545,80.2362,80.1382,80.2362,9100.0
2013-06-07 15:45:00,98.22,98.36,98.19,98.33,16400.0,80.2035,80.3178,80.179,80.2933,16400.0
2013-06-07 15:50:00,98.36,98.37,98.27,98.35,25500.0,80.3178,80.326,80.2443,80.3097,25500.0
2013-06-07 15:55:00,98.35,98.4,98.22,98.28,65800.0,80.3097,80.3505,80.2035,80.2525,65800.0
2013-06-10 09:30:00,98.6,98.6,98.25,98.33,12700.0,80.5138,80.5138,80.228,80.2933,12700.0
2013-06-10 09:35:00,98.25,98.41,98.13,98.23,15400.0,80.228,80.3586,80.13,80.2117,15400.0
2013-06-10 09:40:00,98.3,98.35,98.2,98.34,15500.0,80.2688,80.3097,80.1872,80.3015,15500.0
2013-06-10 09:45:00,98.3,98.37,97.99,98.11,40900.0,80.2688,80.326,80.0157,80.1137,40900.0
2013-06-10 09:50:00,98.04,98.29,97.98,98.2,7300.0,80.0565,80.2607,80.0075,80.1872,7300.0
2013-06-10 09:55:00,98.24,98.63,98.23,98.42,22400.0,80.2198,80.5383,80.2117,80.3668,22400.0
2013-06-10 10:00:00,98.44,98.65,98.21,98.37,20600.0,80.3831,80.5546,80.1953,80.326,20600.0
2013-06-10 10:05:00,98.3,98.37,98.18,98.26,11300.0,80.2688,80.326,80.1708,80.2362,11300.0
2013-06-10 10:10:00,98.28,98.28,98.15,98.21,10400.0,80.2525,80.2525,80.1463,80.1953,10400.0
2013-06-10 10:15:00,98.23,98.37,98.21,98.34,4200.0,80.2117,80.326,80.1953,80.3015,4200.0
2013-06-10 10:20:00,98.34,98.6,98.32,98.47,43500.0,80.3015,80.5138,80.2852,80.4076,43500.0
2013-06-10 10:25:00,98.46,98.6,98.42,98.54,7700.0,80.3995,80.5138,80.3668,80.4648,7700.0
2013-06-10 10:30:00,98.52,98.6,98.49,98.56,3500.0,80.4485,80.5138,80.424,80.4811,3500.0
2013-06-10 10:35:00,98.55,98.69,98.55,98.69,4800.0,80.473,80.5873,80.473,80.5873,4800.0
2013-06-10 10:40:00,98.69,98.69,98.56,98.68,3000.0,80.5873,80.5873,80.4811,80.5791,3000.0
2013-06-10 10:45:00,98.66,98.67,98.44,98.44,4000.0,80.5628,80.571,80.3831,80.3831,4000.0
2013-06-10 10:50:00,98.46,98.58,98.46,98.57,2800.0,80.3995,80.4975,80.3995,80.4893,2800.0
2013-06-10 10:55:00,98.56,98.58,98.35,98.52,5100.0,80.4811,80.4975,80.3097,80.4485,5100.0
2013-06-10 11:00:00,98.56,98.56,98.4,98.4,5400.0,80.4811,80.4811,80.3505,80.3505,5400.0
2013-06-10 11:05:00,98.44,98.7,98.4,98.64,6200.0,80.3831,80.5955,80.3505,80.5465,6200.0
2013-06-10 11:10:00,98.73,98.86,98.73,98.83,3200.0,80.62,80.7261,80.62,80.7016,3200.0
2013-06-10 11:15:00,98.86,98.86,98.83,98.83,1700.0,80.7261,80.7261,80.7016,80.7016,1700.0
2013-06-10 11:20:00,98.73,98.73,98.67,98.67,1300.0,80.62,80.62,80.571,80.571,1300.0
2013-06-10 11:25:00,98.67,98.75,98.64,98.74,12000.0,80.571,80.6363,80.5465,80.6281,12000.0
2013-06-10 11:30:00,98.69,98.77,98.56,98.61,5300.0,80.5873,80.6526,80.4811,80.522,5300.0
2013-06-10 11:35:00,98.57,98.76,98.57,98.72,900.0,80.4893,80.6444,80.4893,80.6118,900.0
2013-06-10 11:40:00,98.71,98.79,98.67,98.79,1000.0,80.6036,80.6689,80.571,80.6689,1000.0
2013-06-10 11:45:00,98.82,98.88,98.77,98.8,4900.0,80.6934,80.7424,80.6526,80.6771,4900.0
2013-06-10 11:50:00,98.82,98.82,98.71,98.71,2700.0,80.6934,80.6934,80.6036,80.6036,2700.0
2013-06-10 11:55:00,98.7,98.74,98.63,98.63,3000.0,80.5955,80.6281,80.5383,80.5383,3000.0
2013-06-10 12:00:00,98.63,98.66,98.6,98.66,3100.0,80.5383,80.5628,80.5138,80.5628,3100.0
2013-06-10 12:05:00,98.72,98.87,98.72,98.76,9900.0,80.6118,80.7343,80.6118,80.6444,9900.0
2013-06-10 12:10:00,98.66,98.86,98.63,98.86,1500.0,80.5628,80.7261,80.5383,80.7261,1500.0
2013-06-10 12:15:00,98.87,98.87,98.72,98.72,2500.0,80.7343,80.7343,80.6118,80.6118,2500.0
2013-06-10 12:20:00,98.76,98.86,98.73,98.86,1100.0,80.6444,80.7261,80.62,80.7261,1100.0
2013-06-10 12:25:00,98.83,98.83,98.72,98.72,1500.0,80.7016,80.7016,80.6118,80.6118,1500.0
2013-06-10 12:30:00,98.7,98.72,98.67,98.67,1100.0,80.5955,80.6118,80.571,80.571,1100.0
2013-06-10 12:35:00,98.65,98.68,98.59,98.62,4100.0,80.5546,80.5791,80.5056,80.5301,4100.0
2013-06-10 12:40:00,98.58,98.61,98.49,98.54,2600.0,80.4975,80.522,80.424,80.4648,2600.0
2013-06-10 12:45:00,98.49,98.5,98.42,98.43,2500.0,80.424,80.4321,80.3668,80.375,2500.0
2013-06-10 12:50:00,98.41,98.43,98.31,98.36,11100.0,80.3586,80.375,80.277,80.3178,11100.0
2013-06-10 12:55:00,98.33,98.39,98.3,98.3,3700.0,80.2933,80.3423,80.2688,80.2688,3700.0
2013-06-10 13:00:00,98.28,98.4,98.28,98.38,3800.0,80.2525,80.3505,80.2525,80.3342,3800.0
2013-06-10 13:05:00,98.39,98.39,98.35,98.39,1200.0,80.3423,80.3423,80.3097,80.3423,1200.0
2013-06-10 13:10:00,98.35,98.37,98.25,98.31,1500.0,80.3097,80.326,80.228,80.277,1500.0
2013-06-10 13:15:00,98.23,98.3,98.2,98.3,3000.0,80.2117,80.2688,80.1872,80.2688,3000.0
2013-06-10 13:20:00,98.33,98.4,98.33,98.34,2300.0,80.2933,80.3505,80.2933,80.3015,2300.0
2013-06-10 13:25:00,98.36,98.36,98.31,98.31,1800.0,80.3178,80.3178,80.277,80.277,1800.0
2013-06-10 13:30:00,98.3,98.32,98.24,98.25,3700.0,80.2688,80.2852,80.2198,80.228,3700.0
2013-06-10 13:35:00,98.23,98.35,98.17,98.33,16700.0,80.2117,80.3097,80.1627,80.2933,16700.0
2013-06-10 13:40:00,98.33,98.41,98.29,98.39,2800.0,80.2933,80.3586,80.2607,80.3423,2800.0
2013-06-10 13:45:00,98.41,98.52,98.41,98.47,3200.0,80.3586,80.4485,80.3586,80.4076,3200.0
2013-06-10 13:50:00,98.45,98.47,98.36,98.47,2700.0,80.3913,80.4076,80.3178,80.4076,2700.0
2013-06-10 13:55:00,98.45,98.49,98.4,98.44,1300.0,80.3913,80.424,80.3505,80.3831,1300.0
2013-06-10 14:00:00,98.42,98.46,98.33,98.36,5500.0,80.3668,80.3995,80.2933,80.3178,5500.0
2013-06-10 14:05:00,98.36,98.45,98.33,98.33,2600.0,80.3178,80.3913,80.2933,80.2933,2600.0
2013-06-10 14:10:00,98.33,98.35,98.28,98.35,9900.0,80.2933,80.3097,80.2525,80.3097,9900.0
2013-06-10 14:15:00,98.32,98.41,98.32,98.33,10700.0,80.2852,80.3586,80.2852,80.2933,10700.0
2013-06-10 14:20:00,98.34,98.38,98.34,98.38,4700.0,80.3015,80.3342,80.3015,80.3342,4700.0
2013-06-10 14:25:00,98.38,98.55,98.35,98.47,7900.0,80.3342,80.473,80.3097,80.4076,7900.0
2013-06-10 14:30:00,98.44,98.56,98.44,98.5,6800.0,80.3831,80.4811,80.3831,80.4321,6800.0
2013-06-10 14:35:00,98.47,98.5,98.44,98.44,4100.0,80.4076,80.4321,80.3831,80.3831,4100.0
2013-06-10 14:40:00,98.44,98.49,98.31,98.42,13600.0,80.3831,80.424,80.277,80.3668,13600.0
2013-06-10 14:45:00,98.37,98.54,98.37,98.54,3900.0,80.326,80.4648,80.326,80.4648,3900.0
2013-06-10 14:50:00,98.52,98.54,98.48,98.52,4600.0,80.4485,80.4648,80.4158,80.4485,4600.0
2013-06-10 14:55:00,98.51,98.56,98.49,98.55,5200.0,80.4403,80.4811,80.424,80.473,5200.0
2013-06-10 15:00:00,98.55,98.6,98.49,98.6,6300.0,80.473,80.5138,80.424,80.5138,6300.0
2013-06-10 15:05:00,98.58,98.66,98.49,98.65,9700.0,80.4975,80.5628,80.424,80.5546,9700.0
2013-06-10 15:10:00,98.68,98.68,98.54,98.54,5300.0,80.5791,80.5791,80.4648,80.4648,5300.0
2013-06-10 15:15:00,98.56,98.58,98.5,98.55,3200.0,80.4811,80.4975,80.4321,80.473,3200.0
2013-06-10 15:20:00,98.53,98.6,98.5,98.59,6400.0,80.4566,80.5138,80.4321,80.5056,6400.0
2013-06-10 15:25:00,98.58,98.64,98.52,98.64,7100.0,80.4975,80.5465,80.4485,80.5465,7100.0
2013-06-10 15:30:00,98.65,98.65,98.54,98.62,6800.0,80.5546,80.5546,80.4648,80.5301,6800.0
2013-06-10 15:35:00,98.63,98.65,98.54,98.54,7500.0,80.5383,80.5546,80.4648,80.4648,7500.0
2013-06-10 15:40:00,98.53,98.61,98.48,98.61,14900.0,80.4566,80.522,80.4158,80.522,14900.0
2013-06-10 15:45:00,98.62,98.62,98.42,98.48,22600.0,80.5301,80.5301,80.3668,80.4158,22600.0
2013-06-10 15:50:00,98.46,98.54,98.4,98.47,29300.0,80.3995,80.4648,80.3505,80.4076,29300.0
2013-06-10 15:55:00,98.45,98.6,98.43,98.59,37300.0,80.3913,80.5138,80.375,80.5056,37300.0
2013-06-11 09:30:00,97.34,97.34,97.11,97.12,12300.0,79.4849,79.4849,79.2971,79.3053,12300.0
2013-06-11 09:35:00,97.12,97.37,97.12,97.23,12700.0,79.3053,79.5094,79.3053,79.3951,12700.0
2013-06-11 09:40:00,97.32,97.71,97.32,97.64,4500.0,79.4686,79.787,79.4686,79.7299,4500.0
2013-06-11 09:45:00,97.67,97.97,97.67,97.85,2200.0,79.7544,79.9994,79.7544,79.9014,2200.0
2013-06-11 09:50:00,97.87,97.99,97.83,97.89,17400.0,79.9177,80.0157,79.885,79.934,17400.0
2013-06-11 09:55:00,97.92,97.92,97.76,97.91,4200.0,79.9585,79.9585,79.8279,79.9504,4200.0
2013-06-11 10:00:00,97.87,97.87,97.66,97.69,1900.0,79.9177,79.9177,79.7462,79.7707,1900.0
2013-06-11 10:05:00,97.66,97.8,97.53,97.53,15300.0,79.7462,79.8605,79.6401,79.6401,15300.0
2013-06-11 10:10:00,97.52,97.64,97.37,97.62,9200.0,79.6319,79.7299,79.5094,79.7136,9200.0
2013-06-11 10:15:00,97.56,97.58,97.42,97.45,29000.0,79.6646,79.6809,79.5502,79.5747,29000.0
2013-06-11 10:20:00,97.48,97.85,97.44,97.77,6100.0,79.5992,79.9014,79.5666,79.836,6100.0
2013-06-11 10:25:00,97.77,97.85,97.7,97.82,1900.0,79.836,79.9014,79.7789,79.8769,1900.0
2013-06-11 10:30:00,97.78,98.02,97.77,97.84,2400.0,79.8442,80.0402,79.836,79.8932,2400.0
2013-06-11 10:35:00,97.83,97.9,97.8,97.9,2700.0,79.885,79.9422,79.8605,79.9422,2700.0
2013-06-11 10:40:00,97.87,97.99,97.78,97.99,6200.0,79.9177,80.0157,79.8442,80.0157,6200.0
2013-06-11 10:45:00,97.99,98.02,97.93,97.95,13400.0,80.0157,80.0402,79.9667,79.983,13400.0
2013-06-11 10:50:00,97.99,97.99,97.83,97.84,1900.0,80.0157,80.0157,79.885,79.8932,1900.0
2013-06-11 10:55:00,97.86,98.11,97.81,97.96,10900.0,79.9095,80.1137,79.8687,79.9912,10900.0
2013-06-11 11:00:00,97.96,97.99,97.81,97.99,1900.0,79.9912,80.0157,79.8687,80.0157,1900.0
2013-06-11 11:05:00,97.93,97.95,97.8,97.83,2700.0,79.9667,79.983,79.8605,79.885,2700.0
2013-06-11 11:10:00,97.89,98.08,97.88,98.05,5600.0,79.934,80.0892,79.9259,80.0647,5600.0
2013-06-11 11:15:00,98.06,98.14,98.06,98.14,8300.0,80.0728,80.1382,80.0728,80.1382,8300.0
2013-06-11 11:20:00,98.12,98.18,98.09,98.14,2900.0,80.1218,80.1708,80.0973,80.1382,2900.0
2013-06-11 11:25:00,98.17,98.31,98.17,98.31,1200.0,80.1627,80.277,80.1627,80.277,1200.0
2013-06-11 11:30:00,98.3,98.44,98.28,98.39,6300.0,80.2688,80.3831,80.2525,80.3423,6300.0
2013-06-11 11:35:00,98.37,98.41,98.32,98.32,8600.0,80.326,80.3586,80.2852,80.2852,8600.0
2013-06-11 11:40:00,98.33,98.43,98.32,98.42,4600.0,80.2933,80.375,80.2852,80.3668,4600.0
2013-06-11 11:45:00,98.4,98.5,98.39,98.5,2100.0,80.3505,80.4321,80.3423,80.4321,2100.0
2013-06-11 11:50:00,98.52,98.52,98.31,98.46,22600.0,80.4485,80.4485,80.277,80.3995,22600.0
2013-06-11 11:55:00,98.47,98.55,98.43,98.53,7400.0,80.4076,80.473,80.375,80.4566,7400.0
2013-06-11 12:00:00,98.52,98.6,98.52,98.6,10500.0,80.4485,80.5138,80.4485,80.5138,10500.0
2013-06-11 12:05:00,98.56,98.57,98.53,98.55,12600.0,80.4811,80.4893,80.4566,80.473,12600.0
2013-06-11 12:10:00,98.56,98.63,98.56,98.63,1400.0,80.4811,80.5383,80.4811,80.5383,1400.0
2013-06-11 12:15:00,98.57,98.59,98.4,98.44,7300.0,80.4893,80.5056,80.3505,80.3831,7300.0
2013-06-11 12:20:00,98.45,98.54,98.32,98.32,33800.0,80.3913,80.4648,80.2852,80.2852,33800.0
2013-06-11 12:25:00,98.35,98.4,98.32,98.37,1900.0,80.3097,80.3505,80.2852,80.326,1900.0
2013-06-11 12:30:00,98.39,98.39,98.31,98.36,2300.0,80.3423,80.3423,80.277,80.3178,2300.0
2013-06-11 12:35:00,98.35,98.39,98.33,98.37,1500.0,80.3097,80.3423,80.2933,80.326,1500.0
2013-06-11 12:40:00,98.39,98.4,98.34,98.4,2800.0,80.3423,80.3505,80.3015,80.3505,2800.0
2013-06-11 12:45:00,98.39,98.43,98.27,98.34,5300.0,80.3423,80.375,80.2443,80.3015,5300.0
2013-06-11 12:50:00,98.34,98.34,98.26,98.26,1400.0,80.3015,80.3015,80.2362,80.2362,1400.0
2013-06-11 12:55:00,98.24,98.27,98.2,98.27,33800.0,80.2198,80.2443,80.1872,80.2443,33800.0
2013-06-11 13:00:00,98.27,98.28,98.22,98.28,1900.0,80.2443,80.2525,80.2035,80.2525,1900.0
2013-06-11 13:05:00,98.25,98.31,98.25,98.25,1100.0,80.228,80.277,80.228,80.228,1100.0
2013-06-11 13:10:00,98.25,98.25,98.15,98.15,1700.0,80.228,80.228,80.1463,80.1463,1700.0
2013-06-11 13:15:00,98.16,98.18,98.02,98.06,2700.0,80.1545,80.1708,80.0402,80.0728,2700.0
2013-06-11 13:20:00,98.06,98.07,97.96,97.98,2800.0,80.0728,80.081,79.9912,80.0075,2800.0
2013-06-11 13:25:00,97.98,98.05,97.98,98.03,5700.0,80.0075,80.0647,80.0075,80.0484,5700.0
2013-06-11 13:30:00,98.03,98.1,97.9,97.9,78200.0,80.0484,80.1055,79.9422,79.9422,78200.0
2013-06-11 13:35:00,97.85,97.9,97.68,97.88,200200.0,79.9014,79.9422,79.7626,79.9259,200200.0
2013-06-11 13:40:00,97.9,97.9,97.81,97.87,5400.0,79.9422,79.9422,79.8687,79.9177,5400.0
2013-06-11 13:45:00,97.88,97.94,97.84,97.84,3400.0,79.9259,79.9749,79.8932,79.8932,3400.0
2013-06-11 13:50:00,97.87,98.0,97.87,97.98,7600.0,79.9177,80.0239,79.9177,80.0075,7600.0
2013-06-11 13:55:00,97.98,98.0,97.92,97.95,20500.0,80.0075,80.0239,79.9585,79.983,20500.0
2013-06-11 14:00:00,97.96,98.01,97.88,98.01,15300.0,79.9912,80.032,79.9259,80.032,15300.0
2013-06-11 14:05:00,97.99,97.99,97.88,97.97,14100.0,80.0157,80.0157,79.9259,79.9994,14100.0
2013-06-11 14:10:00,97.97,98.0,97.88,97.99,8900.0,79.9994,80.0239,79.9259,80.0157,8900.0
2013-06-11 14:15:00,97.99,98.15,97.98,98.06,5700.0,80.0157,80.1463,80.0075,80.0728,5700.0
2013-06-11 14:20:00,98.08,98.27,98.08,98.22,6600.0,80.0892,80.2443,80.0892,80.2035,6600.0
2013-06-11 14:25:00,98.25,98.39,98.24,98.39,17700.0,80.228,80.3423,80.2198,80.3423,17700.0
2013-06-11 14:30:00,98.37,98.46,98.32,98.37,4700.0,80.326,80.3995,80.2852,80.326,4700.0
2013-06-11 14:35:00,98.37,98.37,98.28,98.28,4300.0,80.326,80.326,80.2525,80.2525,4300.0
2013-06-11 14:40:00,98.27,98.34,98.26,98.3,7300.0,80.2443,80.3015,80.2362,80.2688,7300.0
2013-06-11 14:45:00,98.3,98.31,98.17,98.19,16500.0,80.2688,80.277,80.1627,80.179,16500.0
2013-06-11 14:50:00,98.22,98.27,98.05,98.06,9400.0,80.2035,80.2443,80.0647,80.0728,9400.0
2013-06-11 14:55:00,98.03,98.35,98.03,98.34,4400.0,80.0484,80.3097,80.0484,80.3015,4400.0
2013-06-11 15:00:00,98.38,98.41,98.28,98.31,5900.0,80.3342,80.3586,80.2525,80.277,5900.0
2013-06-11 15:05:00,98.31,98.34,98.23,98.25,5300.0,80.277,80.3015,80.2117,80.228,5300.0
2013-06-11 15:10:00,98.23,98.28,98.21,98.28,6400.0,80.2117,80.2525,80.1953,80.2525,6400.0
2013-06-11 15:15:00,98.3,98.35,98.22,98.28,4300.0,80.2688,80.3097,80.2035,80.2525,4300.0
2013-06-11 15:20:00,98.26,98.3,98.18,98.29,8000.0,80.2362,80.2688,80.1708,80.2607,8000.0
2013-06-11 15:25:00,98.3,98.33,98.16,98.21,13400.0,80.2688,80.2933,80.1545,80.1953,13400.0
2013-06-11 15:30:00,98.2,98.23,98.11,98.18,14800.0,80.1872,80.2117,80.1137,80.1708,14800.0
2013-06-11 15:35:00,98.19,98.26,98.12,98.19,13200.0,80.179,80.2362,80.1218,80.179,13200.0
2013-06-11 15:40:00,98.18,98.25,98.15,98.17,51200.0,80.1708,80.228,80.1463,80.1627,51200.0
2013-06-11 15:45:00,98.17,98.29,98.11,98.2,75400.0,80.1627,80.2607,80.1137,80.1872,75400.0
2013-06-11 15:50:00,98.18,98.25,98.11,98.2,59600.0,80.1708,80.228,80.1137,80.1872,59600.0
2013-06-11 15:55:00,98.16,98.22,98.05,98.18,59000.0,80.1545,80.2035,80.0647,80.1708,59000.0
2013-06-12 09:30:00,98.88,98.88,98.55,98.6,16600.0,80.7424,80.7424,80.473,80.5138,16600.0
2013-06-12 09:35:00,98.53,98.72,98.27,98.39,7300.0,80.4566,80.6118,80.2443,80.3423,7300.0
2013-06-12 09:40:00,98.32,98.38,98.04,98.05,8100.0,80.2852,80.3342,80.0565,80.0647,8100.0
2013-06-12 09:45:00,98.08,98.13,97.75,97.86,25600.0,80.0892,80.13,79.8197,79.9095,25600.0
2013-06-12 09:50:00,97.81,98.09,97.74,98.03,42000.0,79.8687,80.0973,79.8115,80.0484,42000.0
2013-06-12 09:55:00,98.0,98.18,97.94,97.95,13400.0,80.0239,80.1708,79.9749,79.983,13400.0
2013-06-12 10:00:00,97.85,97.89,97.62,97.65,28900.0,79.9014,79.934,79.7136,79.7381,28900.0
2013-06-12 10:05:00,97.66,97.76,97.55,97.74,11600.0,79.7462,79.8279,79.6564,79.8115,11600.0
2013-06-12 10:10:00,97.68,97.83,97.54,97.74,17000.0,79.7626,79.885,79.6482,79.8115,17000.0
2013-06-12 10:15:00,97.75,97.8,97.6,97.72,6600.0,79.8197,79.8605,79.6972,79.7952,6600.0
2013-06-12 10:20:00,97.72,97.86,97.7,97.84,14900.0,79.7952,79.9095,79.7789,79.8932,14900.0
2013-06-12 10:25:00,97.84,97.97,97.82,97.95,13000.0,79.8932,79.9994,79.8769,79.983,13000.0
2013-06-12 10:30:00,97.89,98.02,97.89,97.97,8800.0,79.934,80.0402,79.934,79.9994,8800.0
2013-06-12 10:35:00,97.98,98.08,97.93,97.96,8300.0,80.0075,80.0892,79.9667,79.9912,8300.0
2013-06-12 10:40:00,97.96,98.05,97.86,97.96,10100.0,79.9912,80.0647,79.9095,79.9912,10100.0
2013-06-12 10:45:00,97.97,98.0,97.86,97.95,23700.0,79.9994,80.0239,79.9095,79.983,23700.0
2013-06-12 10:50:00,97.95,97.96,97.71,97.74,85500.0,79.983,79.9912,79.787,79.8115,85500.0
2013-06-12 10:55:00,97.75,97.8,97.6,97.69,13700.0,79.8197,79.8605,79.6972,79.7707,13700.0
2013-06-12 11:00:00,97.7,97.7,97.55,97.68,2300.0,79.7789,79.7789,79.6564,79.7626,2300.0
2013-06-12 11:05:00,97.64,97.8,97.64,97.77,1700.0,79.7299,79.8605,79.7299,79.836,1700.0
2013-06-12 11:10:00,97.77,97.82,97.62,97.68,2900.0,79.836,79.8769,79.7136,79.7626,2900.0
2013-06-12 11:15:00,97.66,97.89,97.65,97.88,4700.0,79.7462,79.934,79.7381,79.9259,4700.0
2013-06-12 11:20:00,97.88,98.0,97.83,97.93,3200.0,79.9259,80.0239,79.885,79.9667,3200.0
2013-06-12 11:25:00,97.92,97.92,97.72,97.73,9100.0,79.9585,79.9585,79.7952,79.8034,9100.0
2013-06-12 11:30:00,97.7,97.78,97.55,97.69,5000.0,79.7789,79.8442,79.6564,79.7707,5000.0
2013-06-12 11:35:00,97.64,97.76,97.58,97.63,7500.0,79.7299,79.8279,79.6809,79.7217,7500.0
2013-06-12 11:40:00,97.65,97.7,97.64,97.7,1900.0,79.7381,79.7789,79.7299,79.7789,1900.0
2013-06-12 11:45:00,97.67,97.67,97.37,97.44,3500.0,79.7544,79.7544,79.5094,79.5666,3500.0
2013-06-12 11:50:00,97.42,97.55,97.42,97.54,79400.0,79.5502,79.6564,79.5502,79.6482,79400.0
2013-06-12 11:55:00,97.54,97.55,97.48,97.51,6600.0,79.6482,79.6564,79.5992,79.6237,6600.0
2013-06-12 12:00:00,97.5,97.59,97.47,97.54,10500.0,79.6156,79.6891,79.5911,79.6482,10500.0
2013-06-12 12:05:00,97.52,97.68,97.5,97.63,6500.0,79.6319,79.7626,79.6156,79.7217,6500.0
2013-06-12 12:10:00,97.6,97.6,97.44,97.45,8200.0,79.6972,79.6972,79.5666,79.5747,8200.0
2013-06-12 12:15:00,97.44,97.49,97.17,97.48,13200.0,79.5666,79.6074,79.3461,79.5992,13200.0
2013-06-12 12:20:00,97.44,97.5,97.4,97.5,2100.0,79.5666,79.6156,79.5339,79.6156,2100.0
2013-06-12 12:25:00,97.49,97.5,97.47,97.47,1200.0,79.6074,79.6156,79.5911,79.5911,1200.0
2013-06-12 12:30:00,97.45,97.52,97.39,97.46,4900.0,79.5747,79.6319,79.5257,79.5829,4900.0
2013-06-12 12:35:00,97.48,97.53,97.4,97.4,4400.0,79.5992,79.6401,79.5339,79.5339,4400.0
2013-06-12 12:40:00,97.4,97.53,97.33,97.53,9800.0,79.5339,79.6401,79.4768,79.6401,9800.0
2013-06-12 12:45:00,97.52,97.58,97.37,97.45,10300.0,79.6319,79.6809,79.5094,79.5747,10300.0
2013-06-12 12:50:00,97.46,97.51,97.4,97.41,3600.0,79.5829,79.6237,79.5339,79.5421,3600.0
2013-06-12 12:55:00,97.44,97.45,97.38,97.41,2300.0,79.5666,79.5747,79.5176,79.5421,2300.0
2013-06-12 13:00:00,97.41,97.48,97.33,97.45,6100.0,79.5421,79.5992,79.4768,79.5747,6100.0
2013-06-12 13:05:00,97.4,97.64,97.36,97.55,5700.0,79.5339,79.7299,79.5012,79.6564,5700.0
2013-06-12 13:10:00,97.59,97.59,97.42,97.5,10800.0,79.6891,79.6891,79.5502,79.6156,10800.0
2013-06-12 13:15:00,97.5,97.56,97.42,97.5,9900.0,79.6156,79.6646,79.5502,79.6156,9900.0
2013-06-12 13:20:00,97.5,97.5,97.34,97.37,6800.0,79.6156,79.6156,79.4849,79.5094,6800.0
2013-06-12 13:25:00,97.38,97.48,97.34,97.39,3300.0,79.5176,79.5992,79.4849,79.5257,3300.0
2013-06-12 13:30:00,97.44,97.48,97.36,97.36,5200.0,79.5666,79.5992,79.5012,79.5012,5200.0
2013-06-12 13:35:00,97.36,97.42,97.31,97.32,6400.0,79.5012,79.5502,79.4604,79.4686,6400.0
2013-06-12 13:40:00,97.29,97.4,97.22,97.4,8300.0,79.4441,79.5339,79.3869,79.5339,8300.0
2013-06-12 13:45:00,97.43,97.48,97.34,97.38,3600.0,79.5584,79.5992,79.4849,79.5176,3600.0
2013-06-12 13:50:00,97.34,97.43,97.28,97.41,2200.0,79.4849,79.5584,79.4359,79.5421,2200.0
2013-06-12 13:55:00,97.44,97.48,97.36,97.4,2700.0,79.5666,79.5992,79.5012,79.5339,2700.0
2013-06-12 14:00:00,97.38,97.39,97.17,97.22,4000.0,79.5176,79.5257,79.3461,79.3869,4000.0
2013-06-12 14:05:00,97.23,97.24,97.15,97.24,4600.0,79.3951,79.4033,79.3298,79.4033,4600.0
2013-06-12 14:10:00,97.24,97.27,97.01,97.01,6900.0,79.4033,79.4278,79.2155,79.2155,6900.0
2013-06-12 14:15:00,97.03,97.04,96.92,96.92,2500.0,79.2318,79.2399,79.142,79.142,2500.0
2013-06-12 14:20:00,96.94,97.24,96.94,97.24,12200.0,79.1583,79.4033,79.1583,79.4033,12200.0
2013-06-12 14:25:00,97.19,97.22,96.98,97.04,4000.0,79.3624,79.3869,79.191,79.2399,4000.0
2013-06-12 14:30:00,97.14,97.14,96.94,96.98,12900.0,79.3216,79.3216,79.1583,79.191,12900.0
2013-06-12 14:35:00,96.93,97.06,96.92,96.95,6500.0,79.1501,79.2563,79.142,79.1665,6500.0
2013-06-12 14:40:00,96.96,97.08,96.96,96.99,5200.0,79.1746,79.2726,79.1746,79.1991,5200.0
2013-06-12 14:45:00,96.98,97.02,96.92,96.92,11500.0,79.191,79.2236,79.142,79.142,11500.0
2013-06-12 14:50:00,96.93,97.03,96.91,97.01,2400.0,79.1501,79.2318,79.1338,79.2155,2400.0
2013-06-12 14:55:00,96.99,96.99,96.89,96.93,3100.0,79.1991,79.1991,79.1175,79.1501,3100.0
2013-06-12 15:00:00,96.99,96.99,96.8,96.87,4200.0,79.1991,79.1991,79.044,79.1011,4200.0
2013-06-12 15:05:00,96.85,97.02,96.85,96.89,6500.0,79.0848,79.2236,79.0848,79.1175,6500.0
2013-06-12 15:10:00,96.89,96.96,96.8,96.94,3800.0,79.1175,79.1746,79.044,79.1583,3800.0
2013-06-12 15:15:00,96.9,96.94,96.82,96.85,10800.0,79.1256,79.1583,79.0603,79.0848,10800.0
2013-06-12 15:20:00,96.82,96.99,96.82,96.95,5800.0,79.0603,79.1991,79.0603,79.1665,5800.0
2013-06-12 15:25:00,96.94,96.94,96.85,96.85,4000.0,79.1583,79.1583,79.0848,79.0848,4000.0
2013-06-12 15:30:00,96.91,96.91,96.8,96.82,9100.0,79.1338,79.1338,79.044,79.0603,9100.0
2013-06-12 15:35:00,96.85,96.98,96.83,96.93,6900.0,79.0848,79.191,79.0685,79.1501,6900.0
2013-06-12 15:40:00,96.89,97.0,96.85,96.94,7200.0,79.1175,79.2073,79.0848,79.1583,7200.0
2013-06-12 15:45:00,96.94,97.12,96.91,97.08,20500.0,79.1583,79.3053,79.1338,79.2726,20500.0
2013-06-12 15:50:00,97.12,97.16,96.99,97.03,27600.0,79.3053,79.3379,79.1991,79.2318,27600.0
2013-06-12 15:55:00,96.99,97.04,96.87,96.91,42500.0,79.1991,79.2399,79.1011,79.1338,42500.0
2013-06-13 09:30:00,96.92,96.92,96.41,96.42,17500.0,79.142,79.142,78.7255,78.7337,17500.0
2013-06-13 09:35:00,96.55,96.55,96.29,96.39,33300.0,78.8398,78.8398,78.6275,78.7092,33300.0
2013-06-13 09:40:00,96.38,96.53,96.38,96.5,20800.0,78.701,78.8235,78.701,78.799,20800.0
2013-06-13 09:45:00,96.49,96.55,96.42,96.46,15000.0,78.7908,78.8398,78.7337,78.7663,15000.0
2013-06-13 09:50:00,96.47,96.55,96.35,96.42,10400.0,78.7745,78.8398,78.6765,78.7337,10400.0
2013-06-13 09:55:00,96.41,96.79,96.31,96.69,30800.0,78.7255,79.0358,78.6439,78.9541,30800.0
2013-06-13 10:00:00,96.68,96.86,96.61,96.77,19800.0,78.946,79.093,78.8888,79.0195,19800.0
2013-06-13 10:05:00,96.73,96.77,96.51,96.75,7600.0,78.9868,79.0195,78.8072,79.0031,7600.0
2013-06-13 10:10:00,96.64,96.79,96.59,96.66,1800.0,78.9133,79.0358,78.8725,78.9297,1800.0
2013-06-13 10:15:00,96.68,96.94,96.68,96.88,24300.0,78.946,79.1583,78.946,79.1093,24300.0
2013-06-13 10:20:00,96.91,96.93,96.71,96.8,3500.0,79.1338,79.1501,78.9705,79.044,3500.0
2013-06-13 10:25:00,96.83,96.86,96.74,96.85,2400.0,79.0685,79.093,78.995,79.0848,2400.0
2013-06-13 10:30:00,96.89,97.02,96.81,96.94,6300.0,79.1175,79.2236,79.0521,79.1583,6300.0
2013-06-13 10:35:00,96.99,96.99,96.64,96.64,18600.0,79.1991,79.1991,78.9133,78.9133,18600.0
2013-06-13 10:40:00,96.62,96.75,96.6,96.75,11400.0,78.897,79.0031,78.8807,79.0031,11400.0
2013-06-13 10:45:00,96.8,96.93,96.73,96.8,10300.0,79.044,79.1501,78.9868,79.044,10300.0
2013-06-13 10:50:00,96.84,97.01,96.83,96.99,2600.0,79.0766,79.2155,79.0685,79.1991,2600.0
2013-06-13 10:55:00,96.99,96.99,96.84,96.9,5900.0,79.1991,79.1991,79.0766,79.1256,5900.0
2013-06-13 11:00:00,97.04,97.15,96.96,96.96,2700.0,79.2399,79.3298,79.1746,79.1746,2700.0
2013-06-13 11:05:00,96.93,97.06,96.87,97.01,6400.0,79.1501,79.2563,79.1011,79.2155,6400.0
2013-06-13 11:10:00,97.04,97.2,97.02,97.16,3400.0,79.2399,79.3706,79.2236,79.3379,3400.0
2013-06-13 11:15:00,97.1,97.1,97.0,97.05,2100.0,79.2889,79.2889,79.2073,79.2481,2100.0
2013-06-13 11:20:00,97.08,97.08,96.96,97.01,2300.0,79.2726,79.2726,79.1746,79.2155,2300.0
2013-06-13 11:25:00,97.04,97.07,97.0,97.05,3300.0,79.2399,79.2644,79.2073,79.2481,3300.0
2013-06-13 11:30:00,97.05,97.05,96.85,96.86,4000.0,79.2481,79.2481,79.0848,79.093,4000.0
2013-06-13 11:35:00,96.89,97.05,96.85,96.93,7400.0,79.1175,79.2481,79.0848,79.1501,7400.0
2013-06-13 11:40:00,96.97,97.06,96.94,97.06,3700.0,79.1828,79.2563,79.1583,79.2563,3700.0
2013-06-13 11:45:00,97.02,97.02,96.94,96.95,3400.0,79.2236,79.2236,79.1583,79.1665,3400.0
2013-06-13 11:50:00,96.95,97.02,96.92,96.92,4500.0,79.1665,79.2236,79.142,79.142,4500.0
2013-06-13 11:55:00,96.91,97.0,96.77,97.0,12000.0,79.1338,79.2073,79.0195,79.2073,12000.0
2013-06-13 12:00:00,97.0,97.05,96.9,97.0,4300.0,79.2073,79.2481,79.1256,79.2073,4300.0
2013-06-13 12:05:00,96.99,96.99,96.96,96.99,1500.0,79.1991,79.1991,79.1746,79.1991,1500.0
2013-06-13 12:10:00,96.97,97.0,96.91,96.91,4000.0,79.1828,79.2073,79.1338,79.1338,4000.0
2013-06-13 12:15:00,96.93,96.94,96.91,96.94,3100.0,79.1501,79.1583,79.1338,79.1583,3100.0
2013-06-13 12:20:00,96.97,97.01,96.93,96.98,2300.0,79.1828,79.2155,79.1501,79.191,2300.0
2013-06-13 12:25:00,96.95,97.01,96.95,97.01,1200.0,79.1665,79.2155,79.1665,79.2155,1200.0
2013-06-13 12:30:00,97.01,97.02,96.9,97.0,5700.0,79.2155,79.2236,79.1256,79.2073,5700.0
2013-06-13 12:35:00,97.0,97.04,96.98,97.0,7400.0,79.2073,79.2399,79.191,79.2073,7400.0
2013-06-13 12:40:00,97.0,97.03,96.95,96.96,2500.0,79.2073,79.2318,79.1665,79.1746,2500.0
2013-06-13 12:45:00,97.01,97.01,96.94,96.97,7200.0,79.2155,79.2155,79.1583,79.1828,7200.0
2013-06-13 12:50:00,96.96,97.01,96.96,97.0,9600.0,79.1746,79.2155,79.1746,79.2073,9600.0
2013-06-13 12:55:00,97.0,97.03,96.98,97.0,6700.0,79.2073,79.2318,79.191,79.2073,6700.0
2013-06-13 13:00:00,97.03,97.03,96.97,96.97,7500.0,79.2318,79.2318,79.1828,79.1828,7500.0
2013-06-13 13:05:00,96.97,97.01,96.97,96.98,9100.0,79.1828,79.2155,79.1828,79.191,9100.0
2013-06-13 13:10:00,96.98,97.01,96.97,96.97,16800.0,79.191,79.2155,79.1828,79.1828,16800.0
2013-06-13 13:15:00,97.0,97.01,96.97,96.97,24600.0,79.2073,79.2155,79.1828,79.1828,24600.0
2013-06-13 13:20:00,96.99,97.01,96.97,97.0,8900.0,79.1991,79.2155,79.1828,79.2073,8900.0
2013-06-13 13:25:00,97.01,97.01,96.98,96.99,5400.0,79.2155,79.2155,79.191,79.1991,5400.0
2013-06-13 13:30:00,97.0,97.01,96.94,96.97,6600.0,79.2073,79.2155,79.1583,79.1828,6600.0
2013-06-13 13:35:00,96.98,96.98,96.88,96.97,3500.0,79.191,79.191,79.1093,79.1828,3500.0
2013-06-13 13:40:00,96.97,97.01,96.97,96.98,8800.0,79.1828,79.2155,79.1828,79.191,8800.0
2013-06-13 13:45:00,96.98,97.07,96.96,97.07,5900.0,79.191,79.2644,79.1746,79.2644,5900.0
2013-06-13 13:50:00,97.07,97.26,97.07,97.24,3000.0,79.2644,79.4196,79.2644,79.4033,3000.0
2013-06-13 13:55:00,97.23,97.25,97.17,97.24,3000.0,79.3951,79.4114,79.3461,79.4033,3000.0
2013-06-13 14:00:00,97.29,97.47,97.27,97.46,4300.0,79.4441,79.5911,79.4278,79.5829,4300.0
2013-06-13 14:05:00,97.46,97.5,97.4,97.4,4900.0,79.5829,79.6156,79.5339,79.5339,4900.0
2013-06-13 14:10:00,97.42,97.46,97.39,97.42,2200.0,79.5502,79.5829,79.5257,79.5502,2200.0
2013-06-13 14:15:00,97.47,97.47,97.39,97.42,5200.0,79.5911,79.5911,79.5257,79.5502,5200.0
2013-06-13 14:20:00,97.46,97.47,97.4,97.43,2100.0,79.5829,79.5911,79.5339,79.5584,2100.0
2013-06-13 14:25:00,97.39,97.5,97.39,97.42,2800.0,79.5257,79.6156,79.5257,79.5502,2800.0
2013-06-13 14:30:00,97.4,97.48,97.39,97.44,3400.0,79.5339,79.5992,79.5257,79.5666,3400.0
2013-06-13 14:35:00,97.44,97.47,97.39,97.43,3200.0,79.5666,79.5911,79.5257,79.5584,3200.0
2013-06-13 14:40:00,97.48,97.48,97.4,97.41,2100.0,79.5992,79.5992,79.5339,79.5421,2100.0
2013-06-13 14:45:00,97.42,97.47,97.39,97.39,4700.0,79.5502,79.5911,79.5257,79.5257,4700.0
2013-06-13 14:50:00,97.37,97.5,97.37,97.5,4900.0,79.5094,79.6156,79.5094,79.6156,4900.0
2013-06-13 14:55:00,97.5,97.65,97.45,97.6,13900.0,79.6156,79.7381,79.5747,79.6972,13900.0
2013-06-13 15:00:00,97.61,97.82,97.61,97.76,9900.0,79.7054,79.8769,79.7054,79.8279,9900.0
2013-06-13 15:05:00,97.77,97.9,97.76,97.89,10800.0,79.836,79.9422,79.8279,79.934,10800.0
2013-06-13 15:10:00,97.85,98.0,97.85,98.0,8800.0,79.9014,80.0239,79.9014,80.0239,8800.0
2013-06-13 15:15:00,98.02,98.06,97.87,97.87,16900.0,80.0402,80.0728,79.9177,79.9177,16900.0
2013-06-13 15:20:00,97.85,98.0,97.85,97.93,10900.0,79.9014,80.0239,79.9014,79.9667,10900.0
2013-06-13 15:25:00,97.94,98.0,97.87,97.97,11500.0,79.9749,80.0239,79.9177,79.9994,11500.0
2013-06-13 15:30:00,97.99,98.1,97.98,97.99,13400.0,80.0157,80.1055,80.0075,80.0157,13400.0
2013-06-13 15:35:00,97.97,98.14,97.86,98.14,17800.0,79.9994,80.1382,79.9095,80.1382,17800.0
2013-06-13 15:40:00,98.13,98.34,98.08,98.34,42000.0,80.13,80.3015,80.0892,80.3015,42000.0
2013-06-13 15:45:00,98.31,98.41,98.2,98.25,24600.0,80.277,80.3586,80.1872,80.228,24600.0
2013-06-13 15:50:00,98.25,98.28,98.08,98.09,26800.0,80.228,80.2525,80.0892,80.0973,26800.0
2013-06-13 15:55:00,98.07,98.11,97.98,98.03,63900.0,80.081,80.1137,80.0075,80.0484,63900.0
2013-06-14 09:30:00,96.48,97.92,96.48,97.48,15500.0,78.7827,79.9585,78.7827,79.5992,15500.0
2013-06-14 09:35:00,97.48,97.48,97.16,97.26,14500.0,79.5992,79.5992,79.3379,79.4196,14500.0
2013-06-14 09:40:00,97.22,97.63,97.17,97.54,10700.0,79.3869,79.7217,79.3461,79.6482,10700.0
2013-06-14 09:45:00,97.52,97.53,97.37,97.53,8100.0,79.6319,79.6401,79.5094,79.6401,8100.0
2013-06-14 09:50:00,97.48,97.69,97.48,97.69,1200.0,79.5992,79.7707,79.5992,79.7707,1200.0
2013-06-14 09:55:00,97.69,97.93,97.61,97.87,7400.0,79.7707,79.9667,79.7054,79.9177,7400.0
2013-06-14 10:00:00,97.81,98.01,97.72,97.95,16200.0,79.8687,80.032,79.7952,79.983,16200.0
2013-06-14 10:05:00,97.95,98.01,97.86,97.92,6300.0,79.983,80.032,79.9095,79.9585,6300.0
2013-06-14 10:10:00,97.88,97.91,97.8,97.88,2400.0,79.9259,79.9504,79.8605,79.9259,2400.0
2013-06-14 10:15:00,97.91,98.0,97.79,97.85,27500.0,79.9504,80.0239,79.8524,79.9014,27500.0
2013-06-14 10:20:00,97.84,97.88,97.77,97.82,24800.0,79.8932,79.9259,79.836,79.8769,24800.0
2013-06-14 10:25:00,97.73,97.73,97.69,97.69,400.0,79.8034,79.8034,79.7707,79.7707,400.0
2013-06-14 10:30:00,97.64,97.73,97.41,97.68,23700.0,79.7299,79.8034,79.5421,79.7626,23700.0
2013-06-14 10:35:00,97.64,97.67,97.48,97.57,6500.0,79.7299,79.7544,79.5992,79.6727,6500.0
2013-06-14 10:40:00,97.57,97.66,97.57,97.61,900.0,79.6727,79.7462,79.6727,79.7054,900.0
2013-06-14 10:45:00,97.68,97.68,97.41,97.5,2300.0,79.7626,79.7626,79.5421,79.6156,2300.0
2013-06-14 10:50:00,97.52,97.6,97.33,97.6,5500.0,79.6319,79.6972,79.4768,79.6972,5500.0
2013-06-14 10:55:00,97.56,97.56,97.37,97.47,6800.0,79.6646,79.6646,79.5094,79.5911,6800.0
2013-06-14 11:00:00,97.43,97.56,97.3,97.56,3300.0,79.5584,79.6646,79.4523,79.6646,3300.0
2013-06-14 11:05:00,97.56,97.71,97.48,97.67,4000.0,79.6646,79.787,79.5992,79.7544,4000.0
2013-06-14 11:10:00,97.73,97.76,97.7,97.72,1300.0,79.8034,79.8279,79.7789,79.7952,1300.0
2013-06-14 11:15:00,97.69,97.69,97.59,97.59,1600.0,79.7707,79.7707,79.6891,79.6891,1600.0
2013-06-14 11:20:00,97.62,97.85,97.6,97.85,2800.0,79.7136,79.9014,79.6972,79.9014,2800.0
2013-06-14 11:25:00,97.79,97.81,97.71,97.71,2200.0,79.8524,79.8687,79.787,79.787,2200.0
2013-06-14 11:30:00,97.74,97.77,97.57,97.65,3100.0,79.8115,79.836,79.6727,79.7381,3100.0
2013-06-14 11:35:00,97.67,97.99,97.67,97.87,11200.0,79.7544,80.0157,79.7544,79.9177,11200.0
2013-06-14 11:40:00,97.84,97.84,97.67,97.67,900.0,79.8932,79.8932,79.7544,79.7544,900.0
2013-06-14 11:45:00,97.63,97.68,97.38,97.54,7100.0,79.7217,79.7626,79.5176,79.6482,7100.0
2013-06-14 11:50:00,97.56,97.62,97.47,97.52,3300.0,79.6646,79.7136,79.5911,79.6319,3300.0
2013-06-14 11:55:00,97.55,97.77,97.55,97.77,3300.0,79.6564,79.836,79.6564,79.836,3300.0
2013-06-14 12:00:00,97.76,97.76,97.6,97.62,4000.0,79.8279,79.8279,79.6972,79.7136,4000.0
2013-06-14 12:05:00,97.76,97.78,97.61,97.67,1300.0,79.8279,79.8442,79.7054,79.7544,1300.0
2013-06-14 12:10:00,97.69,97.7,97.65,97.65,1000.0,79.7707,79.7789,79.7381,79.7381,1000.0
2013-06-14 12:15:00,97.63,97.72,97.6,97.7,3200.0,79.7217,79.7952,79.6972,79.7789,3200.0
2013-06-14 12:20:00,97.65,97.72,97.65,97.68,900.0,79.7381,79.7952,79.7381,79.7626,900.0
2013-06-14 12:25:00,97.6,97.69,97.6,97.63,700.0,79.6972,79.7707,79.6972,79.7217,700.0
2013-06-14 12:30:00,97.64,97.65,97.6,97.62,800.0,79.7299,79.7381,79.6972,79.7136,800.0
2013-06-14 12:35:00,97.6,97.71,97.6,97.71,600.0,79.6972,79.787,79.6972,79.787,600.0
2013-06-14 12:40:00,97.69,97.72,97.62,97.67,1200.0,79.7707,79.7952,79.7136,79.7544,1200.0
2013-06-14 12:45:00,97.63,97.63,97.63,97.63,100.0,79.7217,79.7217,79.7217,79.7217,100.0
2013-06-14 12:50:00,97.61,97.62,97.53,97.58,1800.0,79.7054,79.7136,79.6401,79.6809,1800.0
2013-06-14 12:55:00,97.54,97.54,97.4,97.45,4700.0,79.6482,79.6482,79.5339,79.5747,4700.0
2013-06-14 13:00:00,97.45,97.45,97.39,97.42,2400.0,79.5747,79.5747,79.5257,79.5502,2400.0
2013-06-14 13:05:00,97.42,97.52,97.41,97.44,1100.0,79.5502,79.6319,79.5421,79.5666,1100.0
2013-06-14 13:10:00,97.46,97.48,97.45,97.48,1300.0,79.5829,79.5992,79.5747,79.5992,1300.0
2013-06-14 13:15:00,97.45,97.45,97.33,97.38,6800.0,79.5747,79.5747,79.4768,79.5176,6800.0
2013-06-14 13:20:00,97.36,97.41,97.27,97.3,5500.0,79.5012,79.5421,79.4278,79.4523,5500.0
2013-06-14 13:25:00,97.27,97.27,97.15,97.26,3800.0,79.4278,79.4278,79.3298,79.4196,3800.0
2013-06-14 13:30:00,97.23,97.31,97.19,97.23,4800.0,79.3951,79.4604,79.3624,79.3951,4800.0
2013-06-14 13:35:00,97.24,97.27,97.19,97.26,2500.0,79.4033,79.4278,79.3624,79.4196,2500.0
2013-06-14 13:40:00,97.26,97.31,97.25,97.25,1400.0,79.4196,79.4604,79.4114,79.4114,1400.0
2013-06-14 13:45:00,97.31,97.35,97.31,97.33,700.0,79.4604,79.4931,79.4604,79.4768,700.0
2013-06-14 13:50:00,97.31,97.31,97.11,97.13,700.0,79.4604,79.4604,79.2971,79.3134,700.0
2013-06-14 13:55:00,97.09,97.2,97.08,97.2,3800.0,79.2808,79.3706,79.2726,79.3706,3800.0
2013-06-14 14:00:00,97.23,97.23,97.16,97.22,4000.0,79.3951,79.3951,79.3379,79.3869,4000.0
2013-06-14 14:05:00,97.23,97.41,97.23,97.41,900.0,79.3951,79.5421,79.3951,79.5421,900.0
2013-06-14 14:10:00,97.41,97.44,97.38,97.39,2400.0,79.5421,79.5666,79.5176,79.5257,2400.0
2013-06-14 14:15:00,97.38,97.54,97.38,97.54,8500.0,79.5176,79.6482,79.5176,79.6482,8500.0
2013-06-14 14:20:00,97.55,97.73,97.55,97.66,4900.0,79.6564,79.8034,79.6564,79.7462,4900.0
2013-06-14 14:25:00,97.68,97.72,97.63,97.69,2000.0,79.7626,79.7952,79.7217,79.7707,2000.0
2013-06-14 14:30:00,97.68,97.68,97.57,97.57,1500.0,79.7626,79.7626,79.6727,79.6727,1500.0
2013-06-14 14:35:00,97.61,97.66,97.54,97.59,4600.0,79.7054,79.7462,79.6482,79.6891,4600.0
2013-06-14 14:40:00,97.58,97.59,97.45,97.5,5800.0,79.6809,79.6891,79.5747,79.6156,5800.0
2013-06-14 14:45:00,97.48,97.51,97.35,97.35,2600.0,79.5992,79.6237,79.4931,79.4931,2600.0
2013-06-14 14:50:00,97.34,97.48,97.34,97.39,6300.0,79.4849,79.5992,79.4849,79.5257,6300.0
2013-06-14 14:55:00,97.38,97.41,97.24,97.34,10100.0,79.5176,79.5421,79.4033,79.4849,10100.0
2013-06-14 15:00:00,97.36,97.54,97.31,97.51,5900.0,79.5012,79.6482,79.4604,79.6237,5900.0
2013-06-14 15:05:00,97.52,97.54,97.45,97.45,1800.0,79.6319,79.6482,79.5747,79.5747,1800.0
2013-06-14 15:10:00,97.48,97.56,97.43,97.5,4100.0,79.5992,79.6646,79.5584,79.6156,4100.0
2013-06-14 15:15:00,97.51,97.6,97.49,97.55,8900.0,79.6237,79.6972,79.6074,79.6564,8900.0
2013-06-14 15:20:00,97.56,97.62,97.5,97.56,6200.0,79.6646,79.7136,79.6156,79.6646,6200.0
2013-06-14 15:25:00,97.5,97.6,97.45,97.47,7000.0,79.6156,79.6972,79.5747,79.5911,7000.0
2013-06-14 15:30:00,97.48,97.54,97.41,97.41,4800.0,79.5992,79.6482,79.5421,79.5421,4800.0
2013-06-14 15:35:00,97.45,97.57,97.45,97.51,4100.0,79.5747,79.6727,79.5747,79.6237,4100.0
2013-06-14 15:40:00,97.51,97.54,97.34,97.38,6300.0,79.6237,79.6482,79.4849,79.5176,6300.0
2013-06-14 15:45:00,97.32,97.44,97.23,97.44,12900.0,79.4686,79.5666,79.3951,79.5666,12900.0
2013-06-14 15:50:00,97.45,97.49,97.36,97.49,8300.0,79.5747,79.6074,79.5012,79.6074,8300.0
2013-06-14 15:55:00,97.48,97.51,97.36,97.39,21900.0,79.5992,79.6237,79.5012,79.5257,21900.0
2013-06-17 09:30:00,98.09,98.14,97.67,97.67,15300.0,80.0973,80.1382,79.7544,79.7544,15300.0
2013-06-17 09:35:00,97.8,97.8,97.41,97.44,6700.0,79.8605,79.8605,79.5421,79.5666,6700.0
2013-06-17 09:40:00,97.56,97.92,97.48,97.79,12100.0,79.6646,79.9585,79.5992,79.8524,12100.0
2013-06-17 09:45:00,97.79,97.87,97.65,97.65,7300.0,79.8524,79.9177,79.7381,79.7381,7300.0
2013-06-17 09:50:00,97.74,97.79,97.52,97.58,10900.0,79.8115,79.8524,79.6319,79.6809,10900.0
2013-06-17 09:55:00,97.63,97.7,97.58,97.64,2200.0,79.7217,79.7789,79.6809,79.7299,2200.0
2013-06-17 10:00:00,97.63,97.77,97.62,97.62,11900.0,79.7217,79.836,79.7136,79.7136,11900.0
2013-06-17 10:05:00,97.63,97.81,97.45,97.71,6200.0,79.7217,79.8687,79.5747,79.787,6200.0
2013-06-17 10:10:00,97.75,97.81,97.61,97.81,7100.0,79.8197,79.8687,79.7054,79.8687,7100.0
2013-06-17 10:15:00,97.75,97.77,97.59,97.62,4400.0,79.8197,79.836,79.6891,79.7136,4400.0
2013-06-17 10:20:00,97.63,97.77,97.62,97.68,5700.0,79.7217,79.836,79.7136,79.7626,5700.0
2013-06-17 10:25:00,97.71,97.72,97.6,97.66,15600.0,79.787,79.7952,79.6972,79.7462,15600.0
2013-06-17 10:30:00,97.66,97.77,97.66,97.68,8900.0,79.7462,79.836,79.7462,79.7626,8900.0
2013-06-17 10:35:00,97.67,97.72,97.66,97.66,9900.0,79.7544,79.7952,79.7462,79.7462,9900.0
2013-06-17 10:40:00,97.65,97.71,97.58,97.6,15100.0,79.7381,79.787,79.6809,79.6972,15100.0
2013-06-17 10:45:00,97.6,97.68,97.57,97.65,27900.0,79.6972,79.7626,79.6727,79.7381,27900.0
2013-06-17 10:50:00,97.65,97.67,97.55,97.66,19200.0,79.7381,79.7544,79.6564,79.7462,19200.0
2013-06-17 10:55:00,97.66,97.84,97.65,97.74,4300.0,79.7462,79.8932,79.7381,79.8115,4300.0
2013-06-17 11:00:00,97.8,97.8,97.63,97.68,7100.0,79.8605,79.8605,79.7217,79.7626,7100.0
2013-06-17 11:05:00,97.68,97.75,97.53,97.62,22200.0,79.7626,79.8197,79.6401,79.7136,22200.0
2013-06-17 11:10:00,97.71,97.87,97.71,97.83,7100.0,79.787,79.9177,79.787,79.885,7100.0
2013-06-17 11:15:00,97.83,97.89,97.76,97.76,6900.0,79.885,79.934,79.8279,79.8279,6900.0
2013-06-17 11:20:00,97.76,97.79,97.71,97.71,3100.0,79.8279,79.8524,79.787,79.787,3100.0
2013-06-17 11:25:00,97.7,97.79,97.7,97.79,4500.0,79.7789,79.8524,79.7789,79.8524,4500.0
2013-06-17 11:30:00,97.79,97.82,97.76,97.79,3000.0,79.8524,79.8769,79.8279,79.8524,3000.0
2013-06-17 11:35:00,97.81,97.81,97.69,97.75,5900.0,79.8687,79.8687,79.7707,79.8197,5900.0
2013-06-17 11:40:00,97.77,97.83,97.75,97.79,3300.0,79.836,79.885,79.8197,79.8524,3300.0
2013-06-17 11:45:00,97.78,97.83,97.7,97.71,5100.0,79.8442,79.885,79.7789,79.787,5100.0
2013-06-17 11:50:00,97.71,97.85,97.71,97.79,3100.0,79.787,79.9014,79.787,79.8524,3100.0
2013-06-17 11:55:00,97.78,97.85,97.73,97.81,4300.0,79.8442,79.9014,79.8034,79.8687,4300.0
2013-06-17 12:00:00,97.8,97.8,97.72,97.79,5600.0,79.8605,79.8605,79.7952,79.8524,5600.0
2013-06-17 12:05:00,97.8,97.85,97.78,97.78,4800.0,79.8605,79.9014,79.8442,79.8442,4800.0
2013-06-17 12:10:00,97.79,97.81,97.78,97.81,3800.0,79.8524,79.8687,79.8442,79.8687,3800.0
2013-06-17 12:15:00,97.8,97.97,97.8,97.97,3900.0,79.8605,79.9994,79.8605,79.9994,3900.0
2013-06-17 12:20:00,97.99,98.04,97.94,97.94,5100.0,80.0157,80.0565,79.9749,79.9749,5100.0
2013-06-17 12:25:00,97.97,97.97,97.81,97.81,3200.0,79.9994,79.9994,79.8687,79.8687,3200.0
2013-06-17 12:30:00,97.79,97.98,97.79,97.98,3600.0,79.8524,80.0075,79.8524,80.0075,3600.0
2013-06-17 12:35:00,97.97,98.04,97.95,98.0,2200.0,79.9994,80.0565,79.983,80.0239,2200.0
2013-06-17 12:40:00,98.03,98.21,98.03,98.21,3500.0,80.0484,80.1953,80.0484,80.1953,3500.0
2013-06-17 12:45:00,98.23,98.28,98.16,98.16,7500.0,80.2117,80.2525,80.1545,80.1545,7500.0
2013-06-17 12:50:00,98.17,98.18,98.12,98.13,1700.0,80.1627,80.1708,80.1218,80.13,1700.0
2013-06-17 12:55:00,98.11,98.11,97.97,98.01,3800.0,80.1137,80.1137,79.9994,80.032,3800.0
2013-06-17 13:00:00,98.02,98.02,97.9,97.94,6100.0,80.0402,80.0402,79.9422,79.9749,6100.0
2013-06-17 13:05:00,97.93,97.97,97.9,97.93,3900.0,79.9667,79.9994,79.9422,79.9667,3900.0
2013-06-17 13:10:00,97.92,97.92,97.84,97.85,2000.0,79.9585,79.9585,79.8932,79.9014,2000.0
2013-06-17 13:15:00,97.82,97.83,97.73,97.73,4500.0,79.8769,79.885,79.8034,79.8034,4500.0
2013-06-17 13:20:00,97.73,97.92,97.73,97.92,4100.0,79.8034,79.9585,79.8034,79.9585,4100.0
2013-06-17 13:25:00,97.93,97.93,97.86,97.9,4900.0,79.9667,79.9667,79.9095,79.9422,4900.0
2013-06-17 13:30:00,97.9,97.94,97.85,97.94,6300.0,79.9422,79.9749,79.9014,79.9749,6300.0
2013-06-17 13:35:00,97.95,98.0,97.9,97.9,5000.0,79.983,80.0239,79.9422,79.9422,5000.0
2013-06-17 13:40:00,97.89,98.0,97.89,98.0,4300.0,79.934,80.0239,79.934,80.0239,4300.0
2013-06-17 13:45:00,98.0,98.03,97.98,98.0,2500.0,80.0239,80.0484,80.0075,80.0239,2500.0
2013-06-17 13:50:00,97.99,98.05,97.94,97.94,5200.0,80.0157,80.0647,79.9749,79.9749,5200.0
2013-06-17 13:55:00,97.93,98.01,97.93,98.0,2900.0,79.9667,80.032,79.9667,80.0239,2900.0
2013-06-17 14:00:00,97.98,98.03,97.97,98.01,1100.0,80.0075,80.0484,79.9994,80.032,1100.0
2013-06-17 14:05:00,98.03,98.04,97.78,97.87,2900.0,80.0484,80.0565,79.8442,79.9177,2900.0
2013-06-17 14:10:00,97.85,97.94,97.78,97.86,4900.0,79.9014,79.9749,79.8442,79.9095,4900.0
2013-06-17 14:15:00,97.84,97.84,97.71,97.74,7000.0,79.8932,79.8932,79.787,79.8115,7000.0
2013-06-17 14:20:00,97.77,97.84,97.63,97.63,8500.0,79.836,79.8932,79.7217,79.7217,8500.0
2013-06-17 14:25:00,97.63,97.63,97.51,97.62,9000.0,79.7217,79.7217,79.6237,79.7136,9000.0
2013-06-17 14:30:00,97.63,97.64,97.54,97.59,22100.0,79.7217,79.7299,79.6482,79.6891,22100.0
2013-06-17 14:35:00,97.61,97.63,97.52,97.55,16200.0,79.7054,79.7217,79.6319,79.6564,16200.0
2013-06-17 14:40:00,97.56,97.64,97.5,97.58,27900.0,79.6646,79.7299,79.6156,79.6809,27900.0
2013-06-17 14:45:00,97.54,97.56,97.34,97.34,19500.0,79.6482,79.6646,79.4849,79.4849,19500.0
2013-06-17 14:50:00,97.33,97.46,97.28,97.28,8100.0,79.4768,79.5829,79.4359,79.4359,8100.0
2013-06-17 14:55:00,97.27,97.37,97.18,97.3,4900.0,79.4278,79.5094,79.3543,79.4523,4900.0
2013-06-17 15:00:00,97.35,97.54,97.32,97.49,8100.0,79.4931,79.6482,79.4686,79.6074,8100.0
2013-06-17 15:05:00,97.48,97.56,97.34,97.55,9700.0,79.5992,79.6646,79.4849,79.6564,9700.0
2013-06-17 15:10:00,97.51,97.56,97.43,97.46,10900.0,79.6237,79.6646,79.5584,79.5829,10900.0
2013-06-17 15:15:00,97.39,97.5,97.34,97.44,7000.0,79.5257,79.6156,79.4849,79.5666,7000.0
2013-06-17 15:20:00,97.44,97.48,97.35,97.48,8700.0,79.5666,79.5992,79.4931,79.5992,8700.0
2013-06-17 15:25:00,97.49,97.56,97.45,97.46,15900.0,79.6074,79.6646,79.5747,79.5829,15900.0
2013-06-17 15:30:00,97.5,97.6,97.48,97.58,32000.0,79.6156,79.6972,79.5992,79.6809,32000.0
2013-06-17 15:35:00,97.6,97.85,97.6,97.78,19800.0,79.6972,79.9014,79.6972,79.8442,19800.0
2013-06-17 15:40:00,97.77,97.84,97.76,97.82,15000.0,79.836,79.8932,79.8279,79.8769,15000.0
2013-06-17 15:45:00,97.83,97.83,97.71,97.79,31900.0,79.885,79.885,79.787,79.8524,31900.0
2013-06-17 15:50:00,97.77,97.8,97.65,97.73,20800.0,79.836,79.8605,79.7381,79.8034,20800.0
2013-06-17 15:55:00,97.66,97.83,97.66,97.75,29000.0,79.7462,79.885,79.7462,79.8197,29000.0
2013-06-18 09:30:00,97.8,98.18,97.64,97.64,5500.0,79.8605,80.1708,79.7299,79.7299,5500.0
2013-06-18 09:35:00,97.84,98.2,97.84,98.19,2100.0,79.8932,80.1872,79.8932,80.179,2100.0
2013-06-18 09:40:00,98.29,98.29,97.89,97.98,8400.0,80.2607,80.2607,79.934,80.0075,8400.0
2013-06-18 09:45:00,98.02,98.02,97.95,97.98,1900.0,80.0402,80.0402,79.983,80.0075,1900.0
2013-06-18 09:50:00,98.19,98.19,98.0,98.06,1900.0,80.179,80.179,80.0239,80.0728,1900.0
2013-06-18 09:55:00,98.01,98.05,97.82,97.82,4600.0,80.032,80.0647,79.8769,79.8769,4600.0
2013-06-18 10:00:00,97.75,97.75,97.62,97.66,1700.0,79.8197,79.8197,79.7136,79.7462,1700.0
2013-06-18 10:05:00,97.72,97.99,97.71,97.99,1700.0,79.7952,80.0157,79.787,80.0157,1700.0
2013-06-18 10:10:00,98.05,98.12,97.94,98.1,6100.0,80.0647,80.1218,79.9749,80.1055,6100.0
2013-06-18 10:15:00,98.12,98.47,98.11,98.34,15000.0,80.1218,80.4076,80.1137,80.3015,15000.0
2013-06-18 10:20:00,98.32,98.41,98.26,98.31,3800.0,80.2852,80.3586,80.2362,80.277,3800.0
2013-06-18 10:25:00,98.39,98.46,98.22,98.27,11700.0,80.3423,80.3995,80.2035,80.2443,11700.0
2013-06-18 10:30:00,98.29,98.46,98.29,98.35,9600.0,80.2607,80.3995,80.2607,80.3097,9600.0
2013-06-18 10:35:00,98.36,98.43,98.35,98.4,1500.0,80.3178,80.375,80.3097,80.3505,1500.0
2013-06-18 10:40:00,98.4,98.4,98.22,98.3,6800.0,80.3505,80.3505,80.2035,80.2688,6800.0
2013-06-18 10:45:00,98.27,98.27,98.17,98.18,2900.0,80.2443,80.2443,80.1627,80.1708,2900.0
2013-06-18 10:50:00,98.22,98.42,98.22,98.42,1800.0,80.2035,80.3668,80.2035,80.3668,1800.0
2013-06-18 10:55:00,98.45,98.45,98.28,98.37,10300.0,80.3913,80.3913,80.2525,80.326,10300.0
2013-06-18 11:00:00,98.39,98.45,98.29,98.36,5100.0,80.3423,80.3913,80.2607,80.3178,5100.0
2013-06-18 11:05:00,98.36,98.42,98.35,98.35,2800.0,80.3178,80.3668,80.3097,80.3097,2800.0
2013-06-18 11:10:00,98.31,98.35,98.23,98.28,5400.0,80.277,80.3097,80.2117,80.2525,5400.0
2013-06-18 11:15:00,98.28,98.45,98.23,98.34,9200.0,80.2525,80.3913,80.2117,80.3015,9200.0
2013-06-18 11:20:00,98.34,98.35,98.25,98.31,4600.0,80.3015,80.3097,80.228,80.277,4600.0
2013-06-18 11:25:00,98.34,98.51,98.31,98.48,17200.0,80.3015,80.4403,80.277,80.4158,17200.0
2013-06-18 11:30:00,98.47,98.57,98.46,98.5,9200.0,80.4076,80.4893,80.3995,80.4321,9200.0
2013-06-18 11:35:00,98.58,98.59,98.47,98.5,2400.0,80.4975,80.5056,80.4076,80.4321,2400.0
2013-06-18 11:40:00,98.49,98.5,98.44,98.47,1800.0,80.424,80.4321,80.3831,80.4076,1800.0
2013-06-18 11:45:00,98.48,98.51,98.4,98.4,5000.0,80.4158,80.4403,80.3505,80.3505,5000.0
2013-06-18 11:50:00,98.42,98.5,98.41,98.5,2000.0,80.3668,80.4321,80.3586,80.4321,2000.0
2013-06-18 11:55:00,98.51,98.55,98.48,98.48,4000.0,80.4403,80.473,80.4158,80.4158,4000.0
2013-06-18 12:00:00,98.51,98.56,98.45,98.52,13900.0,80.4403,80.4811,80.3913,80.4485,13900.0
2013-06-18 12:05:00,98.56,98.56,98.43,98.52,9200.0,80.4811,80.4811,80.375,80.4485,9200.0
2013-06-18 12:10:00,98.51,98.54,98.43,98.5,4900.0,80.4403,80.4648,80.375,80.4321,4900.0
2013-06-18 12:15:00,98.55,98.6,98.52,98.57,10800.0,80.473,80.5138,80.4485,80.4893,10800.0
2013-06-18 12:20:00,98.57,98.6,98.55,98.57,2400.0,80.4893,80.5138,80.473,80.4893,2400.0
2013-06-18 12:25:00,98.57,98.6,98.57,98.59,1300.0,80.4893,80.5138,80.4893,80.5056,1300.0
2013-06-18 12:30:00,98.58,98.63,98.56,98.6,1800.0,80.4975,80.5383,80.4811,80.5138,1800.0
2013-06-18 12:35:00,98.6,98.63,98.59,98.63,1200.0,80.5138,80.5383,80.5056,80.5383,1200.0
2013-06-18 12:40:00,98.63,98.81,98.63,98.79,3700.0,80.5383,80.6853,80.5383,80.6689,3700.0
2013-06-18 12:45:00,98.77,98.77,98.77,98.77,400.0,80.6526,80.6526,80.6526,80.6526,400.0
2013-06-18 12:50:00,98.76,98.76,98.7,98.75,300.0,80.6444,80.6444,80.5955,80.6363,300.0
2013-06-18 12:55:00,98.74,98.81,98.74,98.74,2100.0,80.6281,80.6853,80.6281,80.6281,2100.0
2013-06-18 13:00:00,98.79,98.82,98.7,98.7,3200.0,80.6689,80.6934,80.5955,80.5955,3200.0
2013-06-18 13:05:00,98.74,98.75,98.7,98.75,1600.0,80.6281,80.6363,80.5955,80.6363,1600.0
2013-06-18 13:10:00,98.69,98.7,98.64,98.7,1400.0,80.5873,80.5955,80.5465,80.5955,1400.0
2013-06-18 13:15:00,98.65,98.67,98.59,98.67,4000.0,80.5546,80.571,80.5056,80.571,4000.0
2013-06-18 13:20:00,98.64,98.68,98.63,98.65,900.0,80.5465,80.5791,80.5383,80.5546,900.0
2013-06-18 13:25:00,98.66,98.72,98.62,98.62,2600.0,80.5628,80.6118,80.5301,80.5301,2600.0
2013-06-18 13:30:00,98.65,98.68,98.58,98.62,2000.0,80.5546,80.5791,80.4975,80.5301,2000.0
2013-06-18 13:35:00,98.63,98.63,98.52,98.58,15400.0,80.5383,80.5383,80.4485,80.4975,15400.0
2013-06-18 13:40:00,98.54,98.58,98.52,98.54,6600.0,80.4648,80.4975,80.4485,80.4648,6600.0
2013-06-18 13:45:00,98.54,98.59,98.53,98.56,8800.0,80.4648,80.5056,80.4566,80.4811,8800.0
2013-06-18 13:50:00,98.54,98.61,98.54,98.56,3900.0,80.4648,80.522,80.4648,80.4811,3900.0
2013-06-18 13:55:00,98.52,98.63,98.51,98.61,2100.0,80.4485,80.5383,80.4403,80.522,2100.0
2013-06-18 14:00:00,98.61,98.69,98.49,98.69,3300.0,80.522,80.5873,80.424,80.5873,3300.0
2013-06-18 14:05:00,98.7,98.76,98.67,98.71,8000.0,80.5955,80.6444,80.571,80.6036,8000.0
2013-06-18 14:10:00,98.74,98.81,98.74,98.76,2600.0,80.6281,80.6853,80.6281,80.6444,2600.0
2013-06-18 14:15:00,98.74,98.78,98.71,98.71,2300.0,80.6281,80.6608,80.6036,80.6036,2300.0
2013-06-18 14:20:00,98.69,98.81,98.67,98.81,3000.0,80.5873,80.6853,80.571,80.6853,3000.0
2013-06-18 14:25:00,98.78,98.79,98.67,98.79,8900.0,80.6608,80.6689,80.571,80.6689,8900.0
2013-06-18 14:30:00,98.84,98.95,98.82,98.92,4600.0,80.7098,80.7996,80.6934,80.7751,4600.0
2013-06-18 14:35:00,98.9,98.92,98.85,98.89,2200.0,80.7588,80.7751,80.7179,80.7506,2200.0
2013-06-18 14:40:00,98.9,98.93,98.85,98.86,3300.0,80.7588,80.7833,80.7179,80.7261,3300.0
2013-06-18 14:45:00,98.87,98.99,98.86,98.96,3900.0,80.7343,80.8323,80.7261,80.8078,3900.0
2013-06-18 14:50:00,98.95,98.95,98.85,98.9,6200.0,80.7996,80.7996,80.7179,80.7588,6200.0
2013-06-18 14:55:00,98.9,98.94,98.88,98.92,3300.0,80.7588,80.7914,80.7424,80.7751,3300.0
2013-06-18 15:00:00,98.92,98.97,98.92,98.92,2800.0,80.7751,80.8159,80.7751,80.7751,2800.0
2013-06-18 15:05:00,98.89,98.92,98.84,98.87,4200.0,80.7506,80.7751,80.7098,80.7343,4200.0
2013-06-18 15:10:00,98.89,98.91,98.77,98.81,3800.0,80.7506,80.7669,80.6526,80.6853,3800.0
2013-06-18 15:15:00,98.82,98.87,98.77,98.85,8500.0,80.6934,80.7343,80.6526,80.7179,8500.0
2013-06-18 15:20:00,98.85,98.97,98.85,98.96,6600.0,80.7179,80.8159,80.7179,80.8078,6600.0
2013-06-18 15:25:00,98.96,98.99,98.88,98.95,7300.0,80.8078,80.8323,80.7424,80.7996,7300.0
2013-06-18 15:30:00,98.95,98.95,98.76,98.77,14600.0,80.7996,80.7996,80.6444,80.6526,14600.0
2013-06-18 15:35:00,98.78,98.86,98.73,98.76,21200.0,80.6608,80.7261,80.62,80.6444,21200.0
2013-06-18 15:40:00,98.76,98.81,98.65,98.76,23500.0,80.6444,80.6853,80.5546,80.6444,23500.0
2013-06-18 15:45:00,98.79,98.87,98.64,98.7,42200.0,80.6689,80.7343,80.5465,80.5955,42200.0
2013-06-18 15:50:00,98.72,98.78,98.69,98.72,26900.0,80.6118,80.6608,80.5873,80.6118,26900.0
2013-06-18 15:55:00,98.71,98.74,98.55,98.7,193800.0,80.6036,80.6281,80.473,80.5955,193800.0
2013-06-19 09:30:00,98.79,98.79,98.44,98.44,12200.0,80.6689,80.6689,80.3831,80.3831,12200.0
2013-06-19 09:35:00,98.57,98.61,98.48,98.53,1100.0,80.4893,80.522,80.4158,80.4566,1100.0
2013-06-19 09:40:00,98.69,98.79,98.66,98.7,3800.0,80.5873,80.6689,80.5628,80.5955,3800.0
2013-06-19 09:45:00,98.72,98.74,98.46,98.48,3000.0,80.6118,80.6281,80.3995,80.4158,3000.0
2013-06-19 09:50:00,98.39,98.56,98.35,98.46,7000.0,80.3423,80.4811,80.3097,80.3995,7000.0
2013-06-19 09:55:00,98.49,98.64,98.49,98.56,2200.0,80.424,80.5465,80.424,80.4811,2200.0
2013-06-19 10:00:00,98.47,98.69,98.44,98.64,4000.0,80.4076,80.5873,80.3831,80.5465,4000.0
2013-06-19 10:05:00,98.61,98.74,98.54,98.64,5400.0,80.522,80.6281,80.4648,80.5465,5400.0
2013-06-19 10:10:00,98.55,98.64,98.44,98.61,6000.0,80.473,80.5465,80.3831,80.522,6000.0
2013-06-19 10:15:00,98.6,98.78,98.5,98.78,7600.0,80.5138,80.6608,80.4321,80.6608,7600.0
2013-06-19 10:20:00,98.73,98.95,98.73,98.95,6600.0,80.62,80.7996,80.62,80.7996,6600.0
2013-06-19 10:25:00,98.93,98.95,98.81,98.85,3000.0,80.7833,80.7996,80.6853,80.7179,3000.0
2013-06-19 10:30:00,98.87,98.94,98.81,98.93,3200.0,80.7343,80.7914,80.6853,80.7833,3200.0
2013-06-19 10:35:00,98.96,98.97,98.84,98.96,11100.0,80.8078,80.8159,80.7098,80.8078,11100.0
2013-06-19 10:40:00,98.97,99.02,98.87,98.96,6400.0,80.8159,80.8568,80.7343,80.8078,6400.0
2013-06-19 10:45:00,98.96,98.98,98.81,98.9,6500.0,80.8078,80.8241,80.6853,80.7588,6500.0
2013-06-19 10:50:00,98.89,99.0,98.89,98.95,2300.0,80.7506,80.8404,80.7506,80.7996,2300.0
2013-06-19 10:55:00,98.92,98.97,98.81,98.97,6200.0,80.7751,80.8159,80.6853,80.8159,6200.0
2013-06-19 11:00:00,98.95,98.95,98.9,98.93,1600.0,80.7996,80.7996,80.7588,80.7833,1600.0
2013-06-19 11:05:00,98.94,98.99,98.9,98.99,3300.0,80.7914,80.8323,80.7588,80.8323,3300.0
2013-06-19 11:10:00,98.95,99.09,98.95,99.02,3400.0,80.7996,80.9139,80.7996,80.8568,3400.0
2013-06-19 11:15:00,98.98,99.1,98.98,99.1,1100.0,80.8241,80.9221,80.8241,80.9221,1100.0
2013-06-19 11:20:00,99.1,99.18,99.02,99.09,4600.0,80.9221,80.9874,80.8568,80.9139,4600.0
2013-06-19 11:25:00,99.09,99.17,99.03,99.07,11500.0,80.9139,80.9792,80.8649,80.8976,11500.0
2013-06-19 11:30:00,99.05,99.05,98.94,99.02,5400.0,80.8813,80.8813,80.7914,80.8568,5400.0
2013-06-19 11:35:00,99.08,99.12,99.03,99.03,1800.0,80.9057,80.9384,80.8649,80.8649,1800.0
2013-06-19 11:40:00,99.08,99.1,98.99,99.03,1600.0,80.9057,80.9221,80.8323,80.8649,1600.0
2013-06-19 11:45:00,98.99,99.01,98.99,98.99,600.0,80.8323,80.8486,80.8323,80.8323,600.0
2013-06-19 11:50:00,98.98,99.01,98.86,98.87,2900.0,80.8241,80.8486,80.7261,80.7343,2900.0
2013-06-19 11:55:00,98.91,98.94,98.85,98.85,400.0,80.7669,80.7914,80.7179,80.7179,400.0
2013-06-19 12:00:00,98.84,98.84,98.77,98.78,1400.0,80.7098,80.7098,80.6526,80.6608,1400.0
2013-06-19 12:05:00,98.77,98.85,98.74,98.75,3400.0,80.6526,80.7179,80.6281,80.6363,3400.0
2013-06-19 12:10:00,98.81,98.87,98.73,98.77,3300.0,80.6853,80.7343,80.62,80.6526,3300.0
2013-06-19 12:15:00,98.83,98.83,98.72,98.74,1000.0,80.7016,80.7016,80.6118,80.6281,1000.0
2013-06-19 12:20:00,98.72,98.83,98.71,98.79,8900.0,80.6118,80.7016,80.6036,80.6689,8900.0
2013-06-19 12:25:00,98.74,98.83,98.72,98.81,5100.0,80.6281,80.7016,80.6118,80.6853,5100.0
2013-06-19 12:30:00,98.8,98.83,98.78,98.83,1000.0,80.6771,80.7016,80.6608,80.7016,1000.0
2013-06-19 12:35:00,98.79,98.89,98.75,98.89,2400.0,80.6689,80.7506,80.6363,80.7506,2400.0
2013-06-19 12:40:00,98.89,98.91,98.81,98.9,3100.0,80.7506,80.7669,80.6853,80.7588,3100.0
2013-06-19 12:45:00,98.9,98.91,98.85,98.85,1000.0,80.7588,80.7669,80.7179,80.7179,1000.0
2013-06-19 12:50:00,98.83,98.85,98.76,98.82,4100.0,80.7016,80.7179,80.6444,80.6934,4100.0
2013-06-19 12:55:00,98.89,98.9,98.88,98.9,300.0,80.7506,80.7588,80.7424,80.7588,300.0
2013-06-19 13:00:00,98.88,98.9,98.8,98.8,3100.0,80.7424,80.7588,80.6771,80.6771,3100.0
2013-06-19 13:05:00,98.79,98.83,98.79,98.83,2000.0,80.6689,80.7016,80.6689,80.7016,2000.0
2013-06-19 13:10:00,98.88,98.93,98.8,98.81,2800.0,80.7424,80.7833,80.6771,80.6853,2800.0
2013-06-19 13:15:00,98.82,98.87,98.81,98.85,1100.0,80.6934,80.7343,80.6853,80.7179,1100.0
2013-06-19 13:20:00,98.85,98.94,98.83,98.9,4100.0,80.7179,80.7914,80.7016,80.7588,4100.0
2013-06-19 13:25:00,98.9,98.9,98.8,98.9,4800.0,80.7588,80.7588,80.6771,80.7588,4800.0
2013-06-19 13:30:00,98.91,98.91,98.74,98.77,4500.0,80.7669,80.7669,80.6281,80.6526,4500.0
2013-06-19 13:35:00,98.76,98.82,98.74,98.82,3000.0,80.6444,80.6934,80.6281,80.6934,3000.0
2013-06-19 13:40:00,98.78,98.86,98.78,98.78,2900.0,80.6608,80.7261,80.6608,80.6608,2900.0
2013-06-19 13:45:00,98.81,98.87,98.76,98.87,2000.0,80.6853,80.7343,80.6444,80.7343,2000.0
2013-06-19 13:50:00,98.88,98.98,98.88,98.96,2400.0,80.7424,80.8241,80.7424,80.8078,2400.0
2013-06-19 13:55:00,98.98,99.03,98.96,99.03,3700.0,80.8241,80.8649,80.8078,80.8649,3700.0
2013-06-19 14:00:00,99.07,99.13,98.51,98.59,18800.0,80.8976,80.9466,80.4403,80.5056,18800.0
2013-06-19 14:05:00,98.42,98.72,98.42,98.68,15700.0,80.3668,80.6118,80.3668,80.5791,15700.0
2013-06-19 14:10:00,98.66,99.0,98.6,99.0,9900.0,80.5628,80.8404,80.5138,80.8404,9900.0
2013-06-19 14:15:00,99.0,99.01,98.8,98.98,10000.0,80.8404,80.8486,80.6771,80.8241,10000.0
2013-06-19 14:20:00,98.98,99.0,98.9,98.93,48500.0,80.8241,80.8404,80.7588,80.7833,48500.0
2013-06-19 14:25:00,98.96,99.1,98.9,99.1,23300.0,80.8078,80.9221,80.7588,80.9221,23300.0
2013-06-19 14:30:00,99.0,99.13,98.87,98.92,28400.0,80.8404,80.9466,80.7343,80.7751,28400.0
2013-06-19 14:35:00,98.94,99.27,98.74,98.94,13700.0,80.7914,81.0609,80.6281,80.7914,13700.0
2013-06-19 14:40:00,99.01,99.19,98.92,98.99,9200.0,80.8486,80.9956,80.7751,80.8323,9200.0
2013-06-19 14:45:00,98.99,99.05,98.88,98.92,27200.0,80.8323,80.8813,80.7424,80.7751,27200.0
2013-06-19 14:50:00,98.9,99.01,98.75,98.96,19600.0,80.7588,80.8486,80.6363,80.8078,19600.0
2013-06-19 14:55:00,98.9,98.93,98.33,98.5,60700.0,80.7588,80.7833,80.2933,80.4321,60700.0
2013-06-19 15:00:00,98.43,98.45,98.2,98.37,52000.0,80.375,80.3913,80.1872,80.326,52000.0
2013-06-19 15:05:00,98.31,98.4,98.28,98.4,25300.0,80.277,80.3505,80.2525,80.3505,25300.0
2013-06-19 15:10:00,98.4,98.48,98.33,98.41,18100.0,80.3505,80.4158,80.2933,80.3586,18100.0
2013-06-19 15:15:00,98.43,98.51,98.33,98.38,12400.0,80.375,80.4403,80.2933,80.3342,12400.0
2013-06-19 15:20:00,98.39,98.48,98.37,98.43,33900.0,80.3423,80.4158,80.326,80.375,33900.0
2013-06-19 15:25:00,98.44,98.56,98.4,98.5,9700.0,80.3831,80.4811,80.3505,80.4321,9700.0
2013-06-19 15:30:00,98.54,98.56,98.37,98.4,10800.0,80.4648,80.4811,80.326,80.3505,10800.0
2013-06-19 15:35:00,98.4,98.59,98.4,98.43,12000.0,80.3505,80.5056,80.3505,80.375,12000.0
2013-06-19 15:40:00,98.42,98.49,98.39,98.43,11600.0,80.3668,80.424,80.3423,80.375,11600.0
2013-06-19 15:45:00,98.45,98.5,98.31,98.42,53100.0,80.3913,80.4321,80.277,80.3668,53100.0
2013-06-19 15:50:00,98.42,98.42,98.13,98.32,95900.0,80.3668,80.3668,80.13,80.2852,95900.0
2013-06-19 15:55:00,98.35,98.35,97.75,97.83,171300.0,80.3097,80.3097,79.8197,79.885,171300.0
2013-06-20 09:30:00,96.88,96.88,96.69,96.78,1900.0,79.1093,79.1093,78.9541,79.0276,1900.0
2013-06-20 09:35:00,96.57,96.73,96.24,96.7,79100.0,78.8562,78.9868,78.5867,78.9623,79100.0
2013-06-20 09:40:00,96.85,96.88,96.34,96.52,12800.0,79.0848,79.1093,78.6683,78.8153,12800.0
2013-06-20 09:45:00,96.58,96.78,96.53,96.71,20400.0,78.8643,79.0276,78.8235,78.9705,20400.0
2013-06-20 09:50:00,96.76,96.76,96.31,96.44,20500.0,79.0113,79.0113,78.6439,78.75,20500.0
2013-06-20 09:55:00,96.47,96.47,96.14,96.19,5500.0,78.7745,78.7745,78.505,78.5459,5500.0
2013-06-20 10:00:00,96.28,96.83,96.27,96.3,17900.0,78.6194,79.0685,78.6112,78.6357,17900.0
2013-06-20 10:05:00,96.3,96.66,96.3,96.6,9200.0,78.6357,78.9297,78.6357,78.8807,9200.0
2013-06-20 10:10:00,96.63,96.67,96.28,96.47,9600.0,78.9052,78.9378,78.6194,78.7745,9600.0
2013-06-20 10:15:00,96.45,96.52,96.2,96.5,23700.0,78.7582,78.8153,78.554,78.799,23700.0
2013-06-20 10:20:00,96.45,96.63,96.45,96.48,5900.0,78.7582,78.9052,78.7582,78.7827,5900.0
2013-06-20 10:25:00,96.5,96.6,96.41,96.41,6500.0,78.799,78.8807,78.7255,78.7255,6500.0
2013-06-20 10:30:00,96.42,96.42,96.1,96.23,24500.0,78.7337,78.7337,78.4724,78.5785,24500.0
2013-06-20 10:35:00,96.22,96.31,96.08,96.26,41800.0,78.5704,78.6439,78.456,78.603,41800.0
2013-06-20 10:40:00,96.28,96.43,96.23,96.3,14100.0,78.6194,78.7418,78.5785,78.6357,14100.0
2013-06-20 10:45:00,96.29,96.43,96.2,96.43,6600.0,78.6275,78.7418,78.554,78.7418,6600.0
2013-06-20 10:50:00,96.4,96.45,96.27,96.42,11900.0,78.7173,78.7582,78.6112,78.7337,11900.0
2013-06-20 10:55:00,96.47,96.49,96.28,96.31,8500.0,78.7745,78.7908,78.6194,78.6439,8500.0
2013-06-20 11:00:00,96.26,96.28,95.97,95.97,65800.0,78.603,78.6194,78.3662,78.3662,65800.0
2013-06-20 11:05:00,95.97,96.07,95.71,95.72,37000.0,78.3662,78.4479,78.1539,78.1621,37000.0
2013-06-20 11:10:00,95.79,96.17,95.79,96.04,8400.0,78.2192,78.5295,78.2192,78.4234,8400.0
2013-06-20 11:15:00,96.05,96.05,95.74,95.74,8200.0,78.4315,78.4315,78.1784,78.1784,8200.0
2013-06-20 11:20:00,95.75,95.87,95.7,95.7,51200.0,78.1866,78.2846,78.1457,78.1457,51200.0
2013-06-20 11:25:00,95.71,96.03,95.7,95.97,23000.0,78.1539,78.4152,78.1457,78.3662,23000.0
2013-06-20 11:30:00,95.97,95.98,95.78,95.78,5100.0,78.3662,78.3744,78.2111,78.2111,5100.0
2013-06-20 11:35:00,95.85,95.97,95.8,95.97,10200.0,78.2682,78.3662,78.2274,78.3662,10200.0
2013-06-20 11:40:00,95.93,96.05,95.88,95.98,4600.0,78.3336,78.4315,78.2927,78.3744,4600.0
2013-06-20 11:45:00,96.06,96.09,95.95,96.07,4400.0,78.4397,78.4642,78.3499,78.4479,4400.0
2013-06-20 11:50:00,96.07,96.14,96.02,96.14,7100.0,78.4479,78.505,78.407,78.505,7100.0
2013-06-20 11:55:00,96.15,96.19,96.08,96.12,8400.0,78.5132,78.5459,78.456,78.4887,8400.0
2013-06-20 12:00:00,96.16,96.22,96.1,96.12,74500.0,78.5214,78.5704,78.4724,78.4887,74500.0
2013-06-20 12:05:00,96.12,96.32,96.11,96.3,14800.0,78.4887,78.652,78.4805,78.6357,14800.0
2013-06-20 12:10:00,96.35,96.41,96.28,96.41,7200.0,78.6765,78.7255,78.6194,78.7255,7200.0
2013-06-20 12:15:00,96.41,96.41,96.22,96.33,6000.0,78.7255,78.7255,78.5704,78.6602,6000.0
2013-06-20 12:20:00,96.34,96.36,96.25,96.3,3600.0,78.6683,78.6847,78.5949,78.6357,3600.0
2013-06-20 12:25:00,96.35,96.42,96.21,96.3,11900.0,78.6765,78.7337,78.5622,78.6357,11900.0
2013-06-20 12:30:00,96.3,96.47,96.19,96.19,15000.0,78.6357,78.7745,78.5459,78.5459,15000.0
2013-06-20 12:35:00,96.19,96.3,96.19,96.28,8800.0,78.5459,78.6357,78.5459,78.6194,8800.0
2013-06-20 12:40:00,96.29,96.36,96.23,96.27,19300.0,78.6275,78.6847,78.5785,78.6112,19300.0
2013-06-20 12:45:00,96.29,96.3,96.23,96.24,24200.0,78.6275,78.6357,78.5785,78.5867,24200.0
2013-06-20 12:50:00,96.24,96.28,96.17,96.18,15600.0,78.5867,78.6194,78.5295,78.5377,15600.0
2013-06-20 12:55:00,96.18,96.27,96.17,96.17,3800.0,78.5377,78.6112,78.5295,78.5295,3800.0
2013-06-20 13:00:00,96.16,96.2,96.07,96.14,13500.0,78.5214,78.554,78.4479,78.505,13500.0
2013-06-20 13:05:00,96.13,96.22,96.12,96.21,3100.0,78.4969,78.5704,78.4887,78.5622,3100.0
2013-06-20 13:10:00,96.18,96.22,96.06,96.1,5100.0,78.5377,78.5704,78.4397,78.4724,5100.0
2013-06-20 13:15:00,96.1,96.11,95.9,95.97,31600.0,78.4724,78.4805,78.3091,78.3662,31600.0
2013-06-20 13:20:00,95.95,96.0,95.89,95.99,17500.0,78.3499,78.3907,78.3009,78.3825,17500.0
2013-06-20 13:25:00,95.98,96.0,95.9,95.91,11000.0,78.3744,78.3907,78.3091,78.3172,11000.0
2013-06-20 13:30:00,95.96,96.07,95.91,96.06,9700.0,78.3581,78.4479,78.3172,78.4397,9700.0
2013-06-20 13:35:00,96.06,96.06,95.83,95.88,7000.0,78.4397,78.4397,78.2519,78.2927,7000.0
2013-06-20 13:40:00,95.87,96.16,95.87,96.09,13600.0,78.2846,78.5214,78.2846,78.4642,13600.0
2013-06-20 13:45:00,96.14,96.23,96.08,96.19,4400.0,78.505,78.5785,78.456,78.5459,4400.0
2013-06-20 13:50:00,96.14,96.16,95.97,96.11,6700.0,78.505,78.5214,78.3662,78.4805,6700.0
2013-06-20 13:55:00,96.02,96.04,95.88,96.03,8200.0,78.407,78.4234,78.2927,78.4152,8200.0
2013-06-20 14:00:00,96.03,96.21,95.91,96.03,34200.0,78.4152,78.5622,78.3172,78.4152,34200.0
2013-06-20 14:05:00,96.02,96.1,95.92,95.97,27300.0,78.407,78.4724,78.3254,78.3662,27300.0
2013-06-20 14:10:00,96.0,96.0,95.76,95.84,10000.0,78.3907,78.3907,78.1947,78.2601,10000.0
2013-06-20 14:15:00,95.8,95.93,95.8,95.8,8000.0,78.2274,78.3336,78.2274,78.2274,8000.0
2013-06-20 14:20:00,95.81,95.92,95.76,95.92,41600.0,78.2356,78.3254,78.1947,78.3254,41600.0
2013-06-20 14:25:00,95.85,95.98,95.77,95.9,18000.0,78.2682,78.3744,78.2029,78.3091,18000.0
2013-06-20 14:30:00,95.89,95.91,95.76,95.9,18000.0,78.3009,78.3172,78.1947,78.3091,18000.0
2013-06-20 14:35:00,95.89,95.91,95.81,95.86,7700.0,78.3009,78.3172,78.2356,78.2764,7700.0
2013-06-20 14:40:00,95.9,95.92,95.84,95.88,9100.0,78.3091,78.3254,78.2601,78.2927,9100.0
2013-06-20 14:45:00,95.87,95.92,95.8,95.84,18500.0,78.2846,78.3254,78.2274,78.2601,18500.0
2013-06-20 14:50:00,95.8,95.85,95.72,95.79,33700.0,78.2274,78.2682,78.1621,78.2192,33700.0
2013-06-20 14:55:00,95.81,95.82,95.59,95.59,16600.0,78.2356,78.2437,78.0559,78.0559,16600.0
2013-06-20 15:00:00,95.59,95.72,95.46,95.58,15700.0,78.0559,78.1621,77.9498,78.0478,15700.0
2013-06-20 15:05:00,95.58,95.8,95.58,95.78,7700.0,78.0478,78.2274,78.0478,78.2111,7700.0
2013-06-20 15:10:00,95.79,95.79,95.69,95.72,17700.0,78.2192,78.2192,78.1376,78.1621,17700.0
2013-06-20 15:15:00,95.7,95.81,95.69,95.7,29300.0,78.1457,78.2356,78.1376,78.1457,29300.0
2013-06-20 15:20:00,95.7,95.75,95.53,95.62,48200.0,78.1457,78.1866,78.0069,78.0804,48200.0
2013-06-20 15:25:00,95.59,95.59,95.4,95.46,19100.0,78.0559,78.0559,77.9008,77.9498,19100.0
2013-06-20 15:30:00,95.43,95.56,95.31,95.54,25600.0,77.9253,78.0314,77.8273,78.0151,25600.0
2013-06-20 15:35:00,95.52,95.68,95.44,95.65,36100.0,77.9988,78.1294,77.9334,78.1049,36100.0
2013-06-20 15:40:00,95.65,95.72,95.59,95.72,30900.0,78.1049,78.1621,78.0559,78.1621,30900.0
2013-06-20 15:45:00,95.67,95.72,95.52,95.66,50400.0,78.1212,78.1621,77.9988,78.1131,50400.0
2013-06-20 15:50:00,95.66,95.86,95.6,95.83,42100.0,78.1131,78.2764,78.0641,78.2519,42100.0
2013-06-20 15:55:00,95.82,96.02,95.63,95.78,101700.0,78.2437,78.407,78.0886,78.2111,101700.0
2013-06-21 09:30:00,96.43,96.47,95.98,95.99,175000.0,78.7418,78.7745,78.3744,78.3825,175000.0
2013-06-21 09:35:00,95.98,96.2,95.87,95.87,5400.0,78.3744,78.554,78.2846,78.2846,5400.0
2013-06-21 09:40:00,95.87,96.14,95.77,95.98,5000.0,78.2846,78.505,78.2029,78.3744,5000.0
2013-06-21 09:45:00,96.14,96.64,95.97,96.36,16000.0,78.505,78.9133,78.3662,78.6847,16000.0
2013-06-21 09:50:00,96.3,96.32,95.97,96.07,12900.0,78.6357,78.652,78.3662,78.4479,12900.0
2013-06-21 09:55:00,96.14,96.27,95.94,95.95,5700.0,78.505,78.6112,78.3417,78.3499,5700.0
2013-06-21 10:00:00,95.96,96.11,95.87,95.94,9000.0,78.3581,78.4805,78.2846,78.3417,9000.0
2013-06-21 10:05:00,95.93,96.04,95.74,95.78,18500.0,78.3336,78.4234,78.1784,78.2111,18500.0
2013-06-21 10:10:00,95.74,95.93,95.63,95.64,8400.0,78.1784,78.3336,78.0886,78.0967,8400.0
2013-06-21 10:15:00,95.74,95.74,95.47,95.53,11800.0,78.1784,78.1784,77.9579,78.0069,11800.0
2013-06-21 10:20:00,95.5,95.66,95.42,95.53,16000.0,77.9824,78.1131,77.9171,78.0069,16000.0
2013-06-21 10:25:00,95.5,95.55,95.42,95.42,13100.0,77.9824,78.0233,77.9171,77.9171,13100.0
2013-06-21 10:30:00,95.43,95.54,95.4,95.48,23100.0,77.9253,78.0151,77.9008,77.9661,23100.0
2013-06-21 10:35:00,95.47,95.54,95.41,95.48,21500.0,77.9579,78.0151,77.9089,77.9661,21500.0
2013-06-21 10:40:00,95.51,95.53,95.41,95.43,15000.0,77.9906,78.0069,77.9089,77.9253,15000.0
2013-06-21 10:45:00,95.51,95.75,95.46,95.65,7400.0,77.9906,78.1866,77.9498,78.1049,7400.0
2013-06-21 10:50:00,95.58,95.75,95.48,95.7,12500.0,78.0478,78.1866,77.9661,78.1457,12500.0
2013-06-21 10:55:00,95.68,95.73,95.43,95.43,6000.0,78.1294,78.1702,77.9253,77.9253,6000.0
2013-06-21 11:00:00,95.44,95.57,95.44,95.44,14300.0,77.9334,78.0396,77.9334,77.9334,14300.0
2013-06-21 11:05:00,95.43,95.7,95.4,95.65,16000.0,77.9253,78.1457,77.9008,78.1049,16000.0
2013-06-21 11:10:00,95.61,95.61,95.4,95.4,16700.0,78.0723,78.0723,77.9008,77.9008,16700.0
2013-06-21 11:15:00,95.39,95.41,95.34,95.34,17000.0,77.8926,77.9089,77.8518,77.8518,17000.0
2013-06-21 11:20:00,95.34,95.34,95.04,95.14,13000.0,77.8518,77.8518,77.6068,77.6885,13000.0
2013-06-21 11:25:00,95.12,95.12,94.84,95.0,12500.0,77.6721,77.6721,77.4435,77.5741,12500.0
2013-06-21 11:30:00,95.04,95.04,94.77,94.84,12500.0,77.6068,77.6068,77.3863,77.4435,12500.0
2013-06-21 11:35:00,94.83,95.13,94.83,94.93,13700.0,77.4353,77.6803,77.4353,77.517,13700.0
2013-06-21 11:40:00,94.9,95.01,94.81,94.94,6600.0,77.4925,77.5823,77.419,77.5252,6600.0
2013-06-21 11:45:00,94.95,95.13,94.93,95.11,10600.0,77.5333,77.6803,77.517,77.664,10600.0
2013-06-21 11:50:00,95.09,95.13,94.84,94.9,17900.0,77.6476,77.6803,77.4435,77.4925,17900.0
2013-06-21 11:55:00,94.88,95.1,94.88,95.0,14400.0,77.4762,77.6558,77.4762,77.5741,14400.0
2013-06-21 12:00:00,95.03,95.2,95.01,95.17,19500.0,77.5986,77.7375,77.5823,77.713,19500.0
2013-06-21 12:05:00,95.14,95.18,95.03,95.03,9300.0,77.6885,77.7211,77.5986,77.5986,9300.0
2013-06-21 12:10:00,95.03,95.17,94.99,95.04,14600.0,77.5986,77.713,77.566,77.6068,14600.0
2013-06-21 12:15:00,95.07,95.1,94.96,95.07,11800.0,77.6313,77.6558,77.5415,77.6313,11800.0
2013-06-21 12:20:00,95.05,95.09,94.71,94.74,25200.0,77.615,77.6476,77.3373,77.3618,25200.0
2013-06-21 12:25:00,94.77,94.78,94.66,94.67,17700.0,77.3863,77.3945,77.2965,77.3047,17700.0
2013-06-21 12:30:00,94.7,94.74,94.65,94.65,15600.0,77.3292,77.3618,77.2883,77.2883,15600.0
2013-06-21 12:35:00,94.65,94.76,94.62,94.62,14000.0,77.2883,77.3782,77.2638,77.2638,14000.0
2013-06-21 12:40:00,94.62,94.85,94.59,94.75,28900.0,77.2638,77.4517,77.2394,77.37,28900.0
2013-06-21 12:45:00,94.75,95.01,94.75,94.95,57000.0,77.37,77.5823,77.37,77.5333,57000.0
2013-06-21 12:50:00,94.95,95.01,94.69,94.78,44200.0,77.5333,77.5823,77.321,77.3945,44200.0
2013-06-21 12:55:00,94.74,95.06,94.7,95.04,46500.0,77.3618,77.6231,77.3292,77.6068,46500.0
2013-06-21 13:00:00,95.05,95.24,95.0,95.07,40800.0,77.615,77.7701,77.5741,77.6313,40800.0
2013-06-21 13:05:00,95.06,95.06,94.87,95.02,65600.0,77.6231,77.6231,77.468,77.5905,65600.0
2013-06-21 13:10:00,95.01,95.23,94.93,95.2,23400.0,77.5823,77.762,77.517,77.7375,23400.0
2013-06-21 13:15:00,95.23,95.37,95.11,95.12,16900.0,77.762,77.8763,77.664,77.6721,16900.0
2013-06-21 13:20:00,95.11,95.11,94.95,94.95,3500.0,77.664,77.664,77.5333,77.5333,3500.0
2013-06-21 13:25:00,94.97,95.03,94.92,94.96,5500.0,77.5496,77.5986,77.5088,77.5415,5500.0
2013-06-21 13:30:00,94.94,95.21,94.92,95.15,21300.0,77.5252,77.7456,77.5088,77.6966,21300.0
2013-06-21 13:35:00,95.18,95.22,95.06,95.22,7600.0,77.7211,77.7538,77.6231,77.7538,7600.0
2013-06-21 13:40:00,95.23,95.3,95.09,95.19,11800.0,77.762,77.8191,77.6476,77.7293,11800.0
2013-06-21 13:45:00,95.15,95.18,95.08,95.12,19800.0,77.6966,77.7211,77.6395,77.6721,19800.0
2013-06-21 13:50:00,95.11,95.18,94.95,95.0,38900.0,77.664,77.7211,77.5333,77.5741,38900.0
2013-06-21 13:55:00,95.03,95.06,94.87,94.91,67200.0,77.5986,77.6231,77.468,77.5007,67200.0
2013-06-21 14:00:00,94.91,95.02,94.87,94.91,17600.0,77.5007,77.5905,77.468,77.5007,17600.0
2013-06-21 14:05:00,94.91,94.93,94.87,94.92,42600.0,77.5007,77.517,77.468,77.5088,42600.0
2013-06-21 14:10:00,94.88,95.04,94.87,95.04,13100.0,77.4762,77.6068,77.468,77.6068,13100.0
2013-06-21 14:15:00,95.05,95.08,94.95,95.04,12000.0,77.615,77.6395,77.5333,77.6068,12000.0
2013-06-21 14:20:00,95.01,95.06,94.95,95.03,31800.0,77.5823,77.6231,77.5333,77.5986,31800.0
2013-06-21 14:25:00,95.01,95.1,94.95,95.08,14700.0,77.5823,77.6558,77.5333,77.6395,14700.0
2013-06-21 14:30:00,95.06,95.08,94.95,95.02,9200.0,77.6231,77.6395,77.5333,77.5905,9200.0
2013-06-21 14:35:00,95.05,95.05,94.88,94.91,14800.0,77.615,77.615,77.4762,77.5007,14800.0
2013-06-21 14:40:00,94.93,94.94,94.7,94.77,8800.0,77.517,77.5252,77.3292,77.3863,8800.0
2013-06-21 14:45:00,94.8,95.0,94.8,94.91,17800.0,77.4108,77.5741,77.4108,77.5007,17800.0
2013-06-21 14:50:00,94.93,95.03,94.89,94.96,8900.0,77.517,77.5986,77.4843,77.5415,8900.0
2013-06-21 14:55:00,94.9,95.09,94.82,95.06,15400.0,77.4925,77.6476,77.4272,77.6231,15400.0
2013-06-21 15:00:00,95.1,95.17,95.02,95.16,5400.0,77.6558,77.713,77.5905,77.7048,5400.0
2013-06-21 15:05:00,95.18,95.38,95.15,95.23,9200.0,77.7211,77.8844,77.6966,77.762,9200.0
2013-06-21 15:10:00,95.27,95.45,95.27,95.39,9900.0,77.7946,77.9416,77.7946,77.8926,9900.0
2013-06-21 15:15:00,95.43,95.49,95.41,95.41,9800.0,77.9253,77.9743,77.9089,77.9089,9800.0
2013-06-21 15:20:00,95.41,95.55,95.41,95.52,9300.0,77.9089,78.0233,77.9089,77.9988,9300.0
2013-06-21 15:25:00,95.49,95.54,95.3,95.44,32900.0,77.9743,78.0151,77.8191,77.9334,32900.0
2013-06-21 15:30:00,95.46,95.46,95.29,95.29,5700.0,77.9498,77.9498,77.8109,77.8109,5700.0
2013-06-21 15:35:00,95.28,95.39,95.28,95.34,7400.0,77.8028,77.8926,77.8028,77.8518,7400.0
2013-06-21 15:40:00,95.31,95.31,94.96,95.03,20900.0,77.8273,77.8273,77.5415,77.5986,20900.0
2013-06-21 15:45:00,95.03,95.03,94.81,95.01,42500.0,77.5986,77.5986,77.419,77.5823,42500.0
2013-06-21 15:50:00,95.01,95.04,94.89,95.03,49100.0,77.5823,77.6068,77.4843,77.5986,49100.0
2013-06-21 15:55:00,95.02,95.03,94.86,94.91,135400.0,77.5905,77.5986,77.4598,77.5007,135400.0
2013-06-24 09:30:00,93.8,93.8,92.95,92.98,25300.0,76.5943,76.5943,75.9002,75.9247,25300.0
2013-06-24 09:35:00,92.97,93.15,92.7,92.83,27300.0,75.9165,76.0635,75.696,75.8022,27300.0
2013-06-24 09:40:00,92.8,93.01,92.62,92.71,32100.0,75.7777,75.9492,75.6307,75.7042,32100.0
2013-06-24 09:45:00,92.7,93.04,92.61,92.99,30400.0,75.696,75.9737,75.6225,75.9328,30400.0
2013-06-24 09:50:00,93.0,93.01,92.53,92.53,11600.0,75.941,75.9492,75.5572,75.5572,11600.0
2013-06-24 09:55:00,92.55,92.81,92.5,92.73,9800.0,75.5735,75.7859,75.5327,75.7205,9800.0
2013-06-24 10:00:00,92.73,92.73,92.39,92.69,8800.0,75.7205,75.7205,75.4429,75.6879,8800.0
2013-06-24 10:05:00,92.66,92.84,92.65,92.74,2500.0,75.6634,75.8104,75.6552,75.7287,2500.0
2013-06-24 10:10:00,92.75,92.9,92.64,92.77,10400.0,75.7369,75.8593,75.647,75.7532,10400.0
2013-06-24 10:15:00,92.74,92.83,92.58,92.6,11700.0,75.7287,75.8022,75.598,75.6144,11700.0
2013-06-24 10:20:00,92.6,92.66,92.44,92.52,9900.0,75.6144,75.6634,75.4837,75.5491,9900.0
2013-06-24 10:25:00,92.55,92.87,92.5,92.78,14200.0,75.5735,75.8349,75.5327,75.7614,14200.0
2013-06-24 10:30:00,92.79,92.93,92.57,92.7,8800.0,75.7695,75.8838,75.5899,75.696,8800.0
2013-06-24 10:35:00,92.69,93.0,92.69,93.0,6100.0,75.6879,75.941,75.6879,75.941,6100.0
2013-06-24 10:40:00,92.96,93.01,92.68,92.88,22900.0,75.9083,75.9492,75.6797,75.843,22900.0
2013-06-24 10:45:00,92.86,93.02,92.71,92.87,8700.0,75.8267,75.9573,75.7042,75.8349,8700.0
2013-06-24 10:50:00,92.95,93.0,92.81,92.83,3500.0,75.9002,75.941,75.7859,75.8022,3500.0
2013-06-24 10:55:00,92.85,93.03,92.81,92.89,4300.0,75.8185,75.9655,75.7859,75.8512,4300.0
2013-06-24 11:00:00,92.86,92.92,92.79,92.88,9200.0,75.8267,75.8757,75.7695,75.843,9200.0
2013-06-24 11:05:00,92.83,92.9,92.68,92.9,12300.0,75.8022,75.8593,75.6797,75.8593,12300.0
2013-06-24 11:10:00,92.92,93.0,92.76,92.76,11500.0,75.8757,75.941,75.745,75.745,11500.0
2013-06-24 11:15:00,92.79,92.82,92.54,92.66,30500.0,75.7695,75.794,75.5654,75.6634,30500.0
2013-06-24 11:20:00,92.6,92.65,92.33,92.42,30800.0,75.6144,75.6552,75.3939,75.4674,30800.0
2013-06-24 11:25:00,92.38,92.5,92.31,92.31,8400.0,75.4347,75.5327,75.3776,75.3776,8400.0
2013-06-24 11:30:00,92.32,92.45,92.23,92.31,55800.0,75.3857,75.4919,75.3122,75.3776,55800.0
2013-06-24 11:35:00,92.31,92.38,92.25,92.28,16500.0,75.3776,75.4347,75.3286,75.3531,16500.0
2013-06-24 11:40:00,92.26,92.43,92.22,92.26,25500.0,75.3367,75.4756,75.3041,75.3367,25500.0
2013-06-24 11:45:00,92.2,92.37,92.2,92.3,13800.0,75.2877,75.4266,75.2877,75.3694,13800.0
2013-06-24 11:50:00,92.31,92.35,92.24,92.24,7800.0,75.3776,75.4102,75.3204,75.3204,7800.0
2013-06-24 11:55:00,92.22,92.37,92.18,92.3,28600.0,75.3041,75.4266,75.2714,75.3694,28600.0
2013-06-24 12:00:00,92.32,92.48,92.2,92.25,15300.0,75.3857,75.5164,75.2877,75.3286,15300.0
2013-06-24 12:05:00,92.23,92.31,92.13,92.25,10700.0,75.3122,75.3776,75.2306,75.3286,10700.0
2013-06-24 12:10:00,92.25,92.33,92.2,92.2,6300.0,75.3286,75.3939,75.2877,75.2877,6300.0
2013-06-24 12:15:00,92.21,92.36,92.18,92.18,7600.0,75.2959,75.4184,75.2714,75.2714,7600.0
2013-06-24 12:20:00,92.16,92.3,92.11,92.18,9600.0,75.2551,75.3694,75.2143,75.2714,9600.0
2013-06-24 12:25:00,92.2,92.45,92.18,92.43,7100.0,75.2877,75.4919,75.2714,75.4756,7100.0
2013-06-24 12:30:00,92.45,92.52,92.33,92.33,8200.0,75.4919,75.5491,75.3939,75.3939,8200.0
2013-06-24 12:35:00,92.35,92.47,92.18,92.21,13500.0,75.4102,75.5082,75.2714,75.2959,13500.0
2013-06-24 12:40:00,92.23,92.42,92.21,92.37,8900.0,75.3122,75.4674,75.2959,75.4266,8900.0
2013-06-24 12:45:00,92.32,92.44,92.22,92.23,9200.0,75.3857,75.4837,75.3041,75.3122,9200.0
2013-06-24 12:50:00,92.22,92.33,92.17,92.31,9600.0,75.3041,75.3939,75.2633,75.3776,9600.0
2013-06-24 12:55:00,92.33,92.44,92.22,92.31,7200.0,75.3939,75.4837,75.3041,75.3776,7200.0
2013-06-24 13:00:00,92.31,92.32,92.24,92.24,12900.0,75.3776,75.3857,75.3204,75.3204,12900.0
2013-06-24 13:05:00,92.27,92.27,92.08,92.17,8800.0,75.3449,75.3449,75.1898,75.2633,8800.0
2013-06-24 13:10:00,92.18,92.41,92.18,92.28,24400.0,75.2714,75.4592,75.2714,75.3531,24400.0
2013-06-24 13:15:00,92.28,92.45,92.28,92.39,22300.0,75.3531,75.4919,75.3531,75.4429,22300.0
2013-06-24 13:20:00,92.38,92.39,92.25,92.26,9100.0,75.4347,75.4429,75.3286,75.3367,9100.0
2013-06-24 13:25:00,92.23,92.3,92.1,92.3,12900.0,75.3122,75.3694,75.2061,75.3694,12900.0
2013-06-24 13:30:00,92.31,92.36,92.28,92.28,34300.0,75.3776,75.4184,75.3531,75.3531,34300.0
2013-06-24 13:35:00,92.26,92.49,92.25,92.47,8400.0,75.3367,75.5246,75.3286,75.5082,8400.0
2013-06-24 13:40:00,92.49,92.6,92.45,92.6,7500.0,75.5246,75.6144,75.4919,75.6144,7500.0
2013-06-24 13:45:00,92.56,92.58,92.3,92.32,9900.0,75.5817,75.598,75.3694,75.3857,9900.0
2013-06-24 13:50:00,92.35,92.53,92.33,92.49,9900.0,75.4102,75.5572,75.3939,75.5246,9900.0
2013-06-24 13:55:00,92.45,92.6,92.42,92.6,7100.0,75.4919,75.6144,75.4674,75.6144,7100.0
2013-06-24 14:00:00,92.61,92.78,92.51,92.74,13800.0,75.6225,75.7614,75.5409,75.7287,13800.0
2013-06-24 14:05:00,92.74,92.95,92.74,92.93,22400.0,75.7287,75.9002,75.7287,75.8838,22400.0
2013-06-24 14:10:00,92.91,92.98,92.78,92.78,31900.0,75.8675,75.9247,75.7614,75.7614,31900.0
2013-06-24 14:15:00,92.75,93.03,92.75,93.01,12400.0,75.7369,75.9655,75.7369,75.9492,12400.0
2013-06-24 14:20:00,93.05,93.14,92.87,92.92,13000.0,75.9818,76.0553,75.8349,75.8757,13000.0
2013-06-24 14:25:00,92.94,93.11,92.85,92.97,24400.0,75.892,76.0308,75.8185,75.9165,24400.0
2013-06-24 14:30:00,92.97,93.09,92.91,92.99,21000.0,75.9165,76.0145,75.8675,75.9328,21000.0
2013-06-24 14:35:00,93.01,93.17,92.92,93.17,13500.0,75.9492,76.0798,75.8757,76.0798,13500.0
2013-06-24 14:40:00,93.19,93.22,92.93,93.11,17300.0,76.0962,76.1207,75.8838,76.0308,17300.0
2013-06-24 14:45:00,93.15,93.16,92.94,93.07,10200.0,76.0635,76.0717,75.892,75.9982,10200.0
2013-06-24 14:50:00,93.1,93.21,92.88,92.96,12900.0,76.0227,76.1125,75.843,75.9083,12900.0
2013-06-24 14:55:00,92.98,92.98,92.62,92.81,15300.0,75.9247,75.9247,75.6307,75.7859,15300.0
2013-06-24 15:00:00,92.85,92.97,92.83,92.86,17500.0,75.8185,75.9165,75.8022,75.8267,17500.0
2013-06-24 15:05:00,92.84,92.98,92.84,92.87,14800.0,75.8104,75.9247,75.8104,75.8349,14800.0
2013-06-24 15:10:00,92.85,93.05,92.85,92.96,26600.0,75.8185,75.9818,75.8185,75.9083,26600.0
2013-06-24 15:15:00,92.95,93.01,92.78,92.79,12900.0,75.9002,75.9492,75.7614,75.7695,12900.0
2013-06-24 15:20:00,92.79,92.97,92.78,92.95,13100.0,75.7695,75.9165,75.7614,75.9002,13100.0
2013-06-24 15:25:00,92.96,92.97,92.78,92.81,13400.0,75.9083,75.9165,75.7614,75.7859,13400.0
2013-06-24 15:30:00,92.83,93.05,92.82,92.84,16000.0,75.8022,75.9818,75.794,75.8104,16000.0
2013-06-24 15:35:00,92.85,93.19,92.84,93.18,17700.0,75.8185,76.0962,75.8104,76.088,17700.0
2013-06-24 15:40:00,93.17,93.19,92.99,93.06,33100.0,76.0798,76.0962,75.9328,75.99,33100.0
2013-06-24 15:45:00,93.07,93.13,92.88,92.99,67200.0,75.9982,76.0472,75.843,75.9328,67200.0
2013-06-24 15:50:00,92.99,93.12,92.95,93.06,67300.0,75.9328,76.039,75.9002,75.99,67300.0
2013-06-24 15:55:00,93.04,93.04,92.88,92.88,161800.0,75.9737,75.9737,75.843,75.843,161800.0
2013-06-25 09:30:00,93.82,94.06,93.77,93.9,25800.0,76.6106,76.8066,76.5698,76.6759,25800.0
2013-06-25 09:35:00,93.9,94.15,93.58,94.06,18900.0,76.6759,76.8801,76.4146,76.8066,18900.0
2013-06-25 09:40:00,93.93,94.12,93.83,94.0,20500.0,76.7004,76.8556,76.6188,76.7576,20500.0
2013-06-25 09:45:00,94.01,94.1,93.83,93.87,20800.0,76.7657,76.8392,76.6188,76.6514,20800.0
2013-06-25 09:50:00,93.76,94.04,93.71,93.86,10600.0,76.5616,76.7902,76.5208,76.6433,10600.0
2013-06-25 09:55:00,93.75,93.94,93.63,93.86,18000.0,76.5534,76.7086,76.4554,76.6433,18000.0
2013-06-25 10:00:00,93.73,94.05,93.65,93.91,17000.0,76.5371,76.7984,76.4718,76.6841,17000.0
2013-06-25 10:05:00,93.88,93.88,93.5,93.81,10200.0,76.6596,76.6596,76.3493,76.6024,10200.0
2013-06-25 10:10:00,93.77,93.79,93.6,93.69,13100.0,76.5698,76.5861,76.4309,76.5044,13100.0
2013-06-25 10:15:00,93.72,93.73,93.32,93.44,14700.0,76.5289,76.5371,76.2023,76.3003,14700.0
2013-06-25 10:20:00,93.45,93.75,93.41,93.75,26500.0,76.3085,76.5534,76.2758,76.5534,26500.0
2013-06-25 10:25:00,93.78,93.82,93.46,93.55,52900.0,76.5779,76.6106,76.3166,76.3901,52900.0
2013-06-25 10:30:00,93.54,93.79,93.5,93.71,13200.0,76.382,76.5861,76.3493,76.5208,13200.0
2013-06-25 10:35:00,93.7,93.79,93.57,93.75,14200.0,76.5126,76.5861,76.4064,76.5534,14200.0
2013-06-25 10:40:00,93.69,93.85,93.67,93.71,12300.0,76.5044,76.6351,76.4881,76.5208,12300.0
2013-06-25 10:45:00,93.72,93.93,93.72,93.9,18300.0,76.5289,76.7004,76.5289,76.6759,18300.0
2013-06-25 10:50:00,93.92,93.92,93.76,93.85,6300.0,76.6922,76.6922,76.5616,76.6351,6300.0
2013-06-25 10:55:00,93.9,93.9,93.8,93.88,3700.0,76.6759,76.6759,76.5943,76.6596,3700.0
2013-06-25 11:00:00,93.85,93.93,93.81,93.93,4500.0,76.6351,76.7004,76.6024,76.7004,4500.0
2013-06-25 11:05:00,93.91,93.98,93.82,93.9,17600.0,76.6841,76.7412,76.6106,76.6759,17600.0
2013-06-25 11:10:00,93.91,93.93,93.8,93.89,8500.0,76.6841,76.7004,76.5943,76.6678,8500.0
2013-06-25 11:15:00,93.87,93.91,93.77,93.87,10400.0,76.6514,76.6841,76.5698,76.6514,10400.0
2013-06-25 11:20:00,93.89,93.91,93.76,93.79,10100.0,76.6678,76.6841,76.5616,76.5861,10100.0
2013-06-25 11:25:00,93.79,93.87,93.67,93.87,6400.0,76.5861,76.6514,76.4881,76.6514,6400.0
2013-06-25 11:30:00,93.87,93.93,93.8,93.88,12800.0,76.6514,76.7004,76.5943,76.6596,12800.0
2013-06-25 11:35:00,93.89,93.91,93.8,93.85,4700.0,76.6678,76.6841,76.5943,76.6351,4700.0
2013-06-25 11:40:00,93.86,93.97,93.71,93.77,6700.0,76.6433,76.7331,76.5208,76.5698,6700.0
2013-06-25 11:45:00,93.81,93.95,93.8,93.95,22300.0,76.6024,76.7167,76.5943,76.7167,22300.0
2013-06-25 11:50:00,93.98,94.08,93.94,93.98,17300.0,76.7412,76.8229,76.7086,76.7412,17300.0
2013-06-25 11:55:00,93.96,94.04,93.86,93.89,7700.0,76.7249,76.7902,76.6433,76.6678,7700.0
2013-06-25 12:00:00,93.89,94.01,93.84,93.96,4700.0,76.6678,76.7657,76.6269,76.7249,4700.0
2013-06-25 12:05:00,93.96,94.03,93.86,93.9,10900.0,76.7249,76.7821,76.6433,76.6759,10900.0
2013-06-25 12:10:00,93.91,94.0,93.9,93.97,8300.0,76.6841,76.7576,76.6759,76.7331,8300.0
2013-06-25 12:15:00,94.01,94.04,93.95,94.0,16700.0,76.7657,76.7902,76.7167,76.7576,16700.0
2013-06-25 12:20:00,93.99,94.0,93.88,93.9,2300.0,76.7494,76.7576,76.6596,76.6759,2300.0
2013-06-25 12:25:00,93.95,93.96,93.91,93.92,7100.0,76.7167,76.7249,76.6841,76.6922,7100.0
2013-06-25 12:30:00,93.95,94.16,93.95,94.15,3100.0,76.7167,76.8882,76.7167,76.8801,3100.0
2013-06-25 12:35:00,94.18,94.18,94.04,94.06,6600.0,76.9046,76.9046,76.7902,76.8066,6600.0
2013-06-25 12:40:00,94.08,94.14,94.03,94.05,2400.0,76.8229,76.8719,76.7821,76.7984,2400.0
2013-06-25 12:45:00,94.09,94.1,94.05,94.05,5000.0,76.8311,76.8392,76.7984,76.7984,5000.0
2013-06-25 12:50:00,94.05,94.06,94.02,94.02,4700.0,76.7984,76.8066,76.7739,76.7739,4700.0
2013-06-25 12:55:00,94.01,94.04,93.95,94.04,13800.0,76.7657,76.7902,76.7167,76.7902,13800.0
2013-06-25 13:00:00,94.04,94.08,94.01,94.03,11400.0,76.7902,76.8229,76.7657,76.7821,11400.0
2013-06-25 13:05:00,94.05,94.05,93.92,93.97,18300.0,76.7984,76.7984,76.6922,76.7331,18300.0
2013-06-25 13:10:00,93.98,94.04,93.91,93.97,11800.0,76.7412,76.7902,76.6841,76.7331,11800.0
2013-06-25 13:15:00,93.98,93.98,93.86,93.95,6700.0,76.7412,76.7412,76.6433,76.7167,6700.0
2013-06-25 13:20:00,93.92,93.96,93.81,93.93,5600.0,76.6922,76.7249,76.6024,76.7004,5600.0
2013-06-25 13:25:00,93.91,93.91,93.77,93.82,7800.0,76.6841,76.6841,76.5698,76.6106,7800.0
2013-06-25 13:30:00,93.81,93.83,93.73,93.8,4200.0,76.6024,76.6188,76.5371,76.5943,4200.0
2013-06-25 13:35:00,93.8,93.94,93.79,93.89,4100.0,76.5943,76.7086,76.5861,76.6678,4100.0
2013-06-25 13:40:00,93.91,94.01,93.89,93.98,17900.0,76.6841,76.7657,76.6678,76.7412,17900.0
2013-06-25 13:45:00,93.99,94.03,93.98,94.01,12600.0,76.7494,76.7821,76.7412,76.7657,12600.0
2013-06-25 13:50:00,93.99,94.02,93.9,94.02,7600.0,76.7494,76.7739,76.6759,76.7739,7600.0
2013-06-25 13:55:00,94.02,94.03,93.95,93.98,3000.0,76.7739,76.7821,76.7167,76.7412,3000.0
2013-06-25 14:00:00,93.98,94.08,93.92,94.0,9000.0,76.7412,76.8229,76.6922,76.7576,9000.0
2013-06-25 14:05:00,94.02,94.14,93.98,94.04,10400.0,76.7739,76.8719,76.7412,76.7902,10400.0
2013-06-25 14:10:00,94.07,94.16,94.05,94.16,7800.0,76.8147,76.8882,76.7984,76.8882,7800.0
2013-06-25 14:15:00,94.17,94.27,94.14,94.21,6000.0,76.8964,76.978,76.8719,76.9291,6000.0
2013-06-25 14:20:00,94.16,94.18,94.02,94.11,11000.0,76.8882,76.9046,76.7739,76.8474,11000.0
2013-06-25 14:25:00,94.13,94.19,94.09,94.19,4300.0,76.8637,76.9127,76.8311,76.9127,4300.0
2013-06-25 14:30:00,94.19,94.35,94.12,94.31,7500.0,76.9127,77.0434,76.8556,77.0107,7500.0
2013-06-25 14:35:00,94.3,94.36,94.23,94.27,5800.0,77.0025,77.0515,76.9454,76.978,5800.0
2013-06-25 14:40:00,94.22,94.27,94.16,94.2,6000.0,76.9372,76.978,76.8882,76.9209,6000.0
2013-06-25 14:45:00,94.2,94.29,94.2,94.25,5100.0,76.9209,76.9944,76.9209,76.9617,5100.0
2013-06-25 14:50:00,94.23,94.27,94.2,94.2,6800.0,76.9454,76.978,76.9209,76.9209,6800.0
2013-06-25 14:55:00,94.24,94.28,94.06,94.15,5500.0,76.9536,76.9862,76.8066,76.8801,5500.0
2013-06-25 15:00:00,94.16,94.21,94.11,94.11,5800.0,76.8882,76.9291,76.8474,76.8474,5800.0
2013-06-25 15:05:00,94.14,94.2,94.08,94.19,7700.0,76.8719,76.9209,76.8229,76.9127,7700.0
2013-06-25 15:10:00,94.22,94.22,94.08,94.11,6600.0,76.9372,76.9372,76.8229,76.8474,6600.0
2013-06-25 15:15:00,94.11,94.4,94.11,94.39,31000.0,76.8474,77.0842,76.8474,77.076,31000.0
2013-06-25 15:20:00,94.35,94.45,94.3,94.44,10800.0,77.0434,77.125,77.0025,77.1169,10800.0
2013-06-25 15:25:00,94.43,94.46,94.36,94.4,9700.0,77.1087,77.1332,77.0515,77.0842,9700.0
2013-06-25 15:30:00,94.44,94.53,94.4,94.52,11800.0,77.1169,77.1904,77.0842,77.1822,11800.0
2013-06-25 15:35:00,94.52,94.59,94.43,94.49,12000.0,77.1822,77.2394,77.1087,77.1577,12000.0
2013-06-25 15:40:00,94.49,94.54,94.31,94.39,15200.0,77.1577,77.1985,77.0107,77.076,15200.0
2013-06-25 15:45:00,94.35,94.39,94.25,94.27,32700.0,77.0434,77.076,76.9617,76.978,32700.0
2013-06-25 15:50:00,94.28,94.4,94.27,94.39,36700.0,76.9862,77.0842,76.978,77.076,36700.0
2013-06-25 15:55:00,94.37,94.41,94.27,94.31,82200.0,77.0597,77.0924,76.978,77.0107,82200.0
2013-06-26 09:30:00,95.17,95.29,95.11,95.28,11300.0,77.713,77.8109,77.664,77.8028,11300.0
2013-06-26 09:35:00,95.26,95.57,95.18,95.27,11800.0,77.7865,78.0396,77.7211,77.7946,11800.0
2013-06-26 09:40:00,95.27,95.51,95.14,95.21,11600.0,77.7946,77.9906,77.6885,77.7456,11600.0
2013-06-26 09:45:00,95.15,95.19,94.89,95.04,6800.0,77.6966,77.7293,77.4843,77.6068,6800.0
2013-06-26 09:50:00,94.98,95.05,94.77,95.01,37100.0,77.5578,77.615,77.3863,77.5823,37100.0
2013-06-26 09:55:00,95.0,95.17,94.94,95.09,74100.0,77.5741,77.713,77.5252,77.6476,74100.0
2013-06-26 10:00:00,95.1,95.3,94.99,95.09,20300.0,77.6558,77.8191,77.566,77.6476,20300.0
2013-06-26 10:05:00,95.16,95.16,95.0,95.08,10500.0,77.7048,77.7048,77.5741,77.6395,10500.0
2013-06-26 10:10:00,95.06,95.11,95.0,95.09,3900.0,77.6231,77.664,77.5741,77.6476,3900.0
2013-06-26 10:15:00,95.1,95.12,94.99,95.0,17700.0,77.6558,77.6721,77.566,77.5741,17700.0
2013-06-26 10:20:00,94.99,95.08,94.98,95.04,4700.0,77.566,77.6395,77.5578,77.6068,4700.0
2013-06-26 10:25:00,95.04,95.12,95.01,95.12,6400.0,77.6068,77.6721,77.5823,77.6721,6400.0
2013-06-26 10:30:00,95.1,95.2,95.06,95.18,23200.0,77.6558,77.7375,77.6231,77.7211,23200.0
2013-06-26 10:35:00,95.18,95.25,95.15,95.23,6000.0,77.7211,77.7783,77.6966,77.762,6000.0
2013-06-26 10:40:00,95.24,95.29,95.19,95.26,3700.0,77.7701,77.8109,77.7293,77.7865,3700.0
2013-06-26 10:45:00,95.29,95.39,95.25,95.39,22800.0,77.8109,77.8926,77.7783,77.8926,22800.0
2013-06-26 10:50:00,95.38,95.42,95.33,95.36,20800.0,77.8844,77.9171,77.8436,77.8681,20800.0
2013-06-26 10:55:00,95.37,95.42,95.32,95.38,22400.0,77.8763,77.9171,77.8354,77.8844,22400.0
2013-06-26 11:00:00,95.39,95.42,95.25,95.4,29200.0,77.8926,77.9171,77.7783,77.9008,29200.0
2013-06-26 11:05:00,95.35,95.42,95.27,95.32,71600.0,77.8599,77.9171,77.7946,77.8354,71600.0
2013-06-26 11:10:00,95.33,95.37,95.2,95.35,22600.0,77.8436,77.8763,77.7375,77.8599,22600.0
2013-06-26 11:15:00,95.36,95.42,95.29,95.37,9100.0,77.8681,77.9171,77.8109,77.8763,9100.0
2013-06-26 11:20:00,95.4,95.44,95.32,95.37,8200.0,77.9008,77.9334,77.8354,77.8763,8200.0
2013-06-26 11:25:00,95.34,95.48,95.33,95.43,9200.0,77.8518,77.9661,77.8436,77.9253,9200.0
2013-06-26 11:30:00,95.46,95.5,95.4,95.42,6500.0,77.9498,77.9824,77.9008,77.9171,6500.0
2013-06-26 11:35:00,95.48,95.49,95.3,95.33,6600.0,77.9661,77.9743,77.8191,77.8436,6600.0
2013-06-26 11:40:00,95.36,95.5,95.32,95.36,9300.0,77.8681,77.9824,77.8354,77.8681,9300.0
2013-06-26 11:45:00,95.41,95.44,95.36,95.38,3500.0,77.9089,77.9334,77.8681,77.8844,3500.0
2013-06-26 11:50:00,95.38,95.41,95.33,95.34,11000.0,77.8844,77.9089,77.8436,77.8518,11000.0
2013-06-26 11:55:00,95.34,95.38,95.26,95.29,21200.0,77.8518,77.8844,77.7865,77.8109,21200.0
2013-06-26 12:00:00,95.3,95.39,95.25,95.28,19900.0,77.8191,77.8926,77.7783,77.8028,19900.0
2013-06-26 12:05:00,95.3,95.34,95.22,95.25,7600.0,77.8191,77.8518,77.7538,77.7783,7600.0
2013-06-26 12:10:00,95.23,95.28,95.18,95.27,7300.0,77.762,77.8028,77.7211,77.7946,7300.0
2013-06-26 12:15:00,95.27,95.34,95.25,95.28,9300.0,77.7946,77.8518,77.7783,77.8028,9300.0
2013-06-26 12:20:00,95.27,95.35,95.25,95.33,19900.0,77.7946,77.8599,77.7783,77.8436,19900.0
2013-06-26 12:25:00,95.34,95.4,95.32,95.39,3500.0,77.8518,77.9008,77.8354,77.8926,3500.0
2013-06-26 12:30:00,95.37,95.41,95.35,95.35,13500.0,77.8763,77.9089,77.8599,77.8599,13500.0
2013-06-26 12:35:00,95.34,95.38,95.31,95.37,4400.0,77.8518,77.8844,77.8273,77.8763,4400.0
2013-06-26 12:40:00,95.31,95.34,95.26,95.29,11100.0,77.8273,77.8518,77.7865,77.8109,11100.0
2013-06-26 12:45:00,95.3,95.36,95.3,95.35,7500.0,77.8191,77.8681,77.8191,77.8599,7500.0
2013-06-26 12:50:00,95.36,95.37,95.32,95.34,3100.0,77.8681,77.8763,77.8354,77.8518,3100.0
2013-06-26 12:55:00,95.37,95.37,95.21,95.21,31500.0,77.8763,77.8763,77.7456,77.7456,31500.0
2013-06-26 13:00:00,95.22,95.29,95.2,95.25,10200.0,77.7538,77.8109,77.7375,77.7783,10200.0
2013-06-26 13:05:00,95.26,95.36,95.25,95.33,1900.0,77.7865,77.8681,77.7783,77.8436,1900.0
2013-06-26 13:10:00,95.34,95.41,95.32,95.33,6100.0,77.8518,77.9089,77.8354,77.8436,6100.0
2013-06-26 13:15:00,95.36,95.4,95.34,95.36,1800.0,77.8681,77.9008,77.8518,77.8681,1800.0
2013-06-26 13:20:00,95.32,95.36,95.25,95.34,3600.0,77.8354,77.8681,77.7783,77.8518,3600.0
2013-06-26 13:25:00,95.45,95.48,95.41,95.48,4400.0,77.9416,77.9661,77.9089,77.9661,4400.0
2013-06-26 13:30:00,95.48,95.5,95.34,95.37,1900.0,77.9661,77.9824,77.8518,77.8763,1900.0
2013-06-26 13:35:00,95.39,95.45,95.37,95.37,2700.0,77.8926,77.9416,77.8763,77.8763,2700.0
2013-06-26 13:40:00,95.36,95.36,95.24,95.24,11000.0,77.8681,77.8681,77.7701,77.7701,11000.0
2013-06-26 13:45:00,95.25,95.3,95.24,95.26,10300.0,77.7783,77.8191,77.7701,77.7865,10300.0
2013-06-26 13:50:00,95.26,95.31,95.25,95.26,14600.0,77.7865,77.8273,77.7783,77.7865,14600.0
2013-06-26 13:55:00,95.27,95.3,95.25,95.26,3300.0,77.7946,77.8191,77.7783,77.7865,3300.0
2013-06-26 14:00:00,95.3,95.3,95.24,95.29,8200.0,77.8191,77.8191,77.7701,77.8109,8200.0
2013-06-26 14:05:00,95.3,95.32,95.24,95.3,12300.0,77.8191,77.8354,77.7701,77.8191,12300.0
2013-06-26 14:10:00,95.31,95.36,95.28,95.36,13300.0,77.8273,77.8681,77.8028,77.8681,13300.0
2013-06-26 14:15:00,95.36,95.42,95.35,95.36,3900.0,77.8681,77.9171,77.8599,77.8681,3900.0
2013-06-26 14:20:00,95.37,95.45,95.37,95.44,3600.0,77.8763,77.9416,77.8763,77.9334,3600.0
2013-06-26 14:25:00,95.47,95.57,95.44,95.57,4700.0,77.9579,78.0396,77.9334,78.0396,4700.0
2013-06-26 14:30:00,95.57,95.61,95.53,95.58,11300.0,78.0396,78.0723,78.0069,78.0478,11300.0
2013-06-26 14:35:00,95.58,95.67,95.58,95.67,5100.0,78.0478,78.1212,78.0478,78.1212,5100.0
2013-06-26 14:40:00,95.65,95.75,95.65,95.73,9000.0,78.1049,78.1866,78.1049,78.1702,9000.0
2013-06-26 14:45:00,95.74,95.84,95.72,95.84,9900.0,78.1784,78.2601,78.1621,78.2601,9900.0
2013-06-26 14:50:00,95.82,95.92,95.81,95.9,10300.0,78.2437,78.3254,78.2356,78.3091,10300.0
2013-06-26 14:55:00,95.92,95.99,95.91,95.94,11600.0,78.3254,78.3825,78.3172,78.3417,11600.0
2013-06-26 15:00:00,95.93,96.1,95.93,96.07,14000.0,78.3336,78.4724,78.3336,78.4479,14000.0
2013-06-26 15:05:00,96.05,96.13,96.0,96.09,5400.0,78.4315,78.4969,78.3907,78.4642,5400.0
2013-06-26 15:10:00,96.09,96.12,96.06,96.07,12200.0,78.4642,78.4887,78.4397,78.4479,12200.0
2013-06-26 15:15:00,96.1,96.14,96.09,96.1,5700.0,78.4724,78.505,78.4642,78.4724,5700.0
2013-06-26 15:20:00,96.11,96.13,95.97,95.99,7200.0,78.4805,78.4969,78.3662,78.3825,7200.0
2013-06-26 15:25:00,95.98,95.98,95.85,95.89,6800.0,78.3744,78.3744,78.2682,78.3009,6800.0
2013-06-26 15:30:00,95.88,95.89,95.84,95.86,20000.0,78.2927,78.3009,78.2601,78.2764,20000.0
2013-06-26 15:35:00,95.86,95.89,95.79,95.86,25900.0,78.2764,78.3009,78.2192,78.2764,25900.0
2013-06-26 15:40:00,95.86,95.88,95.62,95.68,16400.0,78.2764,78.2927,78.0804,78.1294,16400.0
2013-06-26 15:45:00,95.69,95.69,95.55,95.67,23400.0,78.1376,78.1376,78.0233,78.1212,23400.0
2013-06-26 15:50:00,95.65,95.71,95.58,95.62,30000.0,78.1049,78.1539,78.0478,78.0804,30000.0
2013-06-26 15:55:00,95.63,95.63,95.47,95.53,73800.0,78.0886,78.0886,77.9579,78.0069,73800.0
2013-06-27 09:30:00,96.15,96.24,96.07,96.24,9100.0,78.5132,78.5867,78.4479,78.5867,9100.0
2013-06-27 09:35:00,96.28,96.31,95.88,95.91,8600.0,78.6194,78.6439,78.2927,78.3172,8600.0
2013-06-27 09:40:00,95.92,96.06,95.73,95.73,10400.0,78.3254,78.4397,78.1702,78.1702,10400.0
2013-06-27 09:45:00,95.78,95.92,95.68,95.81,13900.0,78.2111,78.3254,78.1294,78.2356,13900.0
2013-06-27 09:50:00,95.81,95.87,95.75,95.77,8600.0,78.2356,78.2846,78.1866,78.2029,8600.0
2013-06-27 09:55:00,95.76,95.94,95.75,95.84,8000.0,78.1947,78.3417,78.1866,78.2601,8000.0
2013-06-27 10:00:00,95.84,95.96,95.49,95.5,15600.0,78.2601,78.3581,77.9743,77.9824,15600.0
2013-06-27 10:05:00,95.47,95.74,95.34,95.74,13900.0,77.9579,78.1784,77.8518,78.1784,13900.0
2013-06-27 10:10:00,95.74,95.88,95.69,95.87,10600.0,78.1784,78.2927,78.1376,78.2846,10600.0
2013-06-27 10:15:00,95.91,96.02,95.81,96.02,11400.0,78.3172,78.407,78.2356,78.407,11400.0
2013-06-27 10:20:00,96.02,96.15,95.98,96.07,7100.0,78.407,78.5132,78.3744,78.4479,7100.0
2013-06-27 10:25:00,96.06,96.12,96.0,96.11,5400.0,78.4397,78.4887,78.3907,78.4805,5400.0
2013-06-27 10:30:00,96.11,96.14,95.98,96.05,16900.0,78.4805,78.505,78.3744,78.4315,16900.0
2013-06-27 10:35:00,96.05,96.1,95.99,96.1,53200.0,78.4315,78.4724,78.3825,78.4724,53200.0
2013-06-27 10:40:00,96.1,96.12,96.0,96.09,9100.0,78.4724,78.4887,78.3907,78.4642,9100.0
2013-06-27 10:45:00,96.06,96.11,96.0,96.07,8600.0,78.4397,78.4805,78.3907,78.4479,8600.0
2013-06-27 10:50:00,96.08,96.16,96.05,96.16,2200.0,78.456,78.5214,78.4315,78.5214,2200.0
2013-06-27 10:55:00,96.2,96.2,96.04,96.07,2900.0,78.554,78.554,78.4234,78.4479,2900.0
2013-06-27 11:00:00,96.03,96.27,96.03,96.27,4900.0,78.4152,78.6112,78.4152,78.6112,4900.0
2013-06-27 11:05:00,96.3,96.32,96.24,96.28,12000.0,78.6357,78.652,78.5867,78.6194,12000.0
2013-06-27 11:10:00,96.29,96.29,96.1,96.11,4800.0,78.6275,78.6275,78.4724,78.4805,4800.0
2013-06-27 11:15:00,96.15,96.21,96.11,96.13,3800.0,78.5132,78.5622,78.4805,78.4969,3800.0
2013-06-27 11:20:00,96.15,96.2,96.04,96.04,5400.0,78.5132,78.554,78.4234,78.4234,5400.0
2013-06-27 11:25:00,96.09,96.19,96.07,96.14,3800.0,78.4642,78.5459,78.4479,78.505,3800.0
2013-06-27 11:30:00,96.13,96.31,96.11,96.23,4200.0,78.4969,78.6439,78.4805,78.5785,4200.0
2013-06-27 11:35:00,96.23,96.29,96.18,96.18,2600.0,78.5785,78.6275,78.5377,78.5377,2600.0
2013-06-27 11:40:00,96.14,96.21,96.13,96.21,2100.0,78.505,78.5622,78.4969,78.5622,2100.0
2013-06-27 11:45:00,96.21,96.26,96.21,96.24,3100.0,78.5622,78.603,78.5622,78.5867,3100.0
2013-06-27 11:50:00,96.27,96.32,96.26,96.32,1300.0,78.6112,78.652,78.603,78.652,1300.0
2013-06-27 11:55:00,96.35,96.36,96.28,96.31,2200.0,78.6765,78.6847,78.6194,78.6439,2200.0
2013-06-27 12:00:00,96.31,96.33,96.2,96.22,6900.0,78.6439,78.6602,78.554,78.5704,6900.0
2013-06-27 12:05:00,96.22,96.28,96.03,96.15,7900.0,78.5704,78.6194,78.4152,78.5132,7900.0
2013-06-27 12:10:00,96.14,96.24,96.04,96.13,8000.0,78.505,78.5867,78.4234,78.4969,8000.0
2013-06-27 12:15:00,96.22,96.22,96.22,96.22,500.0,78.5704,78.5704,78.5704,78.5704,500.0
2013-06-27 12:20:00,96.18,96.27,96.17,96.19,3200.0,78.5377,78.6112,78.5295,78.5459,3200.0
2013-06-27 12:25:00,96.15,96.17,96.08,96.14,2900.0,78.5132,78.5295,78.456,78.505,2900.0
2013-06-27 12:30:00,96.13,96.21,96.13,96.21,1700.0,78.4969,78.5622,78.4969,78.5622,1700.0
2013-06-27 12:35:00,96.23,96.24,96.17,96.19,3000.0,78.5785,78.5867,78.5295,78.5459,3000.0
2013-06-27 12:40:00,96.23,96.27,96.19,96.23,2700.0,78.5785,78.6112,78.5459,78.5785,2700.0
2013-06-27 12:45:00,96.24,96.25,96.16,96.16,2100.0,78.5867,78.5949,78.5214,78.5214,2100.0
2013-06-27 12:50:00,96.17,96.19,96.15,96.18,3300.0,78.5295,78.5459,78.5132,78.5377,3300.0
2013-06-27 12:55:00,96.21,96.32,96.2,96.24,5000.0,78.5622,78.652,78.554,78.5867,5000.0
2013-06-27 13:00:00,96.2,96.4,96.16,96.33,8600.0,78.554,78.7173,78.5214,78.6602,8600.0
2013-06-27 13:05:00,96.33,96.33,96.26,96.26,1600.0,78.6602,78.6602,78.603,78.603,1600.0
2013-06-27 13:10:00,96.24,96.38,96.24,96.3,4100.0,78.5867,78.701,78.5867,78.6357,4100.0
2013-06-27 13:15:00,96.29,96.38,96.25,96.35,4300.0,78.6275,78.701,78.5949,78.6765,4300.0
2013-06-27 13:20:00,96.35,96.35,96.27,96.32,1200.0,78.6765,78.6765,78.6112,78.652,1200.0
2013-06-27 13:25:00,96.32,96.37,96.3,96.34,3600.0,78.652,78.6928,78.6357,78.6683,3600.0
2013-06-27 13:30:00,96.36,96.44,96.3,96.44,3300.0,78.6847,78.75,78.6357,78.75,3300.0
2013-06-27 13:35:00,96.45,96.58,96.45,96.55,4500.0,78.7582,78.8643,78.7582,78.8398,4500.0
2013-06-27 13:40:00,96.56,96.57,96.46,96.49,3800.0,78.848,78.8562,78.7663,78.7908,3800.0
2013-06-27 13:45:00,96.48,96.51,96.46,96.49,7400.0,78.7827,78.8072,78.7663,78.7908,7400.0
2013-06-27 13:50:00,96.51,96.54,96.45,96.47,3200.0,78.8072,78.8317,78.7582,78.7745,3200.0
2013-06-27 13:55:00,96.49,96.53,96.28,96.28,11900.0,78.7908,78.8235,78.6194,78.6194,11900.0
2013-06-27 14:00:00,96.29,96.35,96.26,96.35,6100.0,78.6275,78.6765,78.603,78.6765,6100.0
2013-06-27 14:05:00,96.36,96.38,96.25,96.35,6200.0,78.6847,78.701,78.5949,78.6765,6200.0
2013-06-27 14:10:00,96.32,96.42,96.28,96.41,7200.0,78.652,78.7337,78.6194,78.7255,7200.0
2013-06-27 14:15:00,96.4,96.43,96.36,96.43,4400.0,78.7173,78.7418,78.6847,78.7418,4400.0
2013-06-27 14:20:00,96.45,96.46,96.34,96.42,4600.0,78.7582,78.7663,78.6683,78.7337,4600.0
2013-06-27 14:25:00,96.4,96.49,96.37,96.44,3100.0,78.7173,78.7908,78.6928,78.75,3100.0
2013-06-27 14:30:00,96.44,96.54,96.43,96.47,4000.0,78.75,78.8317,78.7418,78.7745,4000.0
2013-06-27 14:35:00,96.46,96.57,96.46,96.52,4900.0,78.7663,78.8562,78.7663,78.8153,4900.0
2013-06-27 14:40:00,96.53,96.63,96.47,96.5,12800.0,78.8235,78.9052,78.7745,78.799,12800.0
2013-06-27 14:45:00,96.48,96.56,96.43,96.48,5600.0,78.7827,78.848,78.7418,78.7827,5600.0
2013-06-27 14:50:00,96.51,96.54,96.48,96.51,4100.0,78.8072,78.8317,78.7827,78.8072,4100.0
2013-06-27 14:55:00,96.5,96.57,96.48,96.49,3600.0,78.799,78.8562,78.7827,78.7908,3600.0
2013-06-27 15:00:00,96.5,96.51,96.44,96.48,6800.0,78.799,78.8072,78.75,78.7827,6800.0
2013-06-27 15:05:00,96.49,96.5,96.39,96.45,8000.0,78.7908,78.799,78.7092,78.7582,8000.0
2013-06-27 15:10:00,96.47,96.58,96.41,96.56,9900.0,78.7745,78.8643,78.7255,78.848,9900.0
2013-06-27 15:15:00,96.56,96.56,96.48,96.5,5900.0,78.848,78.848,78.7827,78.799,5900.0
2013-06-27 15:20:00,96.49,96.56,96.48,96.56,7700.0,78.7908,78.848,78.7827,78.848,7700.0
2013-06-27 15:25:00,96.54,96.61,96.54,96.59,6600.0,78.8317,78.8888,78.8317,78.8725,6600.0
2013-06-27 15:30:00,96.61,96.64,96.5,96.55,25700.0,78.8888,78.9133,78.799,78.8398,25700.0
2013-06-27 15:35:00,96.55,96.6,96.51,96.6,16700.0,78.8398,78.8807,78.8072,78.8807,16700.0
2013-06-27 15:40:00,96.6,96.66,96.58,96.63,16200.0,78.8807,78.9297,78.8643,78.9052,16200.0
2013-06-27 15:45:00,96.59,96.59,96.49,96.5,17500.0,78.8725,78.8725,78.7908,78.799,17500.0
2013-06-27 15:50:00,96.51,96.51,96.4,96.47,33000.0,78.8072,78.8072,78.7173,78.7745,33000.0
2013-06-27 15:55:00,96.47,96.47,96.35,96.36,64500.0,78.7745,78.7745,78.6765,78.6847,64500.0
2013-06-28 09:30:00,96.0,96.07,95.84,95.94,11200.0,78.3907,78.4479,78.2601,78.3417,11200.0
2013-06-28 09:35:00,95.8,96.18,95.8,96.18,5800.0,78.2274,78.5377,78.2274,78.5377,5800.0
2013-06-28 09:40:00,96.17,96.17,95.72,95.83,5200.0,78.5295,78.5295,78.1621,78.2519,5200.0
2013-06-28 09:45:00,95.83,95.94,95.72,95.83,17600.0,78.2519,78.3417,78.1621,78.2519,17600.0
2013-06-28 09:50:00,95.8,95.88,95.73,95.8,68700.0,78.2274,78.2927,78.1702,78.2274,68700.0
2013-06-28 09:55:00,95.81,95.95,95.64,95.64,18600.0,78.2356,78.3499,78.0967,78.0967,18600.0
2013-06-28 10:00:00,95.74,96.17,95.73,96.09,18500.0,78.1784,78.5295,78.1702,78.4642,18500.0
2013-06-28 10:05:00,96.05,96.09,95.8,96.04,14200.0,78.4315,78.4642,78.2274,78.4234,14200.0
2013-06-28 10:10:00,95.97,96.01,95.84,95.94,29200.0,78.3662,78.3989,78.2601,78.3417,29200.0
2013-06-28 10:15:00,95.96,96.05,95.91,95.93,6300.0,78.3581,78.4315,78.3172,78.3336,6300.0
2013-06-28 10:20:00,95.95,95.95,95.84,95.94,4700.0,78.3499,78.3499,78.2601,78.3417,4700.0
2013-06-28 10:25:00,95.88,96.06,95.88,96.03,6100.0,78.2927,78.4397,78.2927,78.4152,6100.0
2013-06-28 10:30:00,96.06,96.1,95.95,95.95,6700.0,78.4397,78.4724,78.3499,78.3499,6700.0
2013-06-28 10:35:00,95.93,96.18,95.93,96.14,10100.0,78.3336,78.5377,78.3336,78.505,10100.0
2013-06-28 10:40:00,96.13,96.13,96.0,96.01,2000.0,78.4969,78.4969,78.3907,78.3989,2000.0
2013-06-28 10:45:00,96.02,96.02,95.87,95.93,4300.0,78.407,78.407,78.2846,78.3336,4300.0
2013-06-28 10:50:00,95.93,96.06,95.9,96.06,6400.0,78.3336,78.4397,78.3091,78.4397,6400.0
2013-06-28 10:55:00,96.07,96.18,96.06,96.1,4400.0,78.4479,78.5377,78.4397,78.4724,4400.0
2013-06-28 11:00:00,96.08,96.29,96.04,96.29,4700.0,78.456,78.6275,78.4234,78.6275,4700.0
2013-06-28 11:05:00,96.29,96.39,96.29,96.39,11300.0,78.6275,78.7092,78.6275,78.7092,11300.0
2013-06-28 11:10:00,96.42,96.46,96.38,96.43,61800.0,78.7337,78.7663,78.701,78.7418,61800.0
2013-06-28 11:15:00,96.39,96.47,96.39,96.46,5000.0,78.7092,78.7745,78.7092,78.7663,5000.0
2013-06-28 11:20:00,96.46,96.48,96.31,96.32,3200.0,78.7663,78.7827,78.6439,78.652,3200.0
2013-06-28 11:25:00,96.25,96.26,96.11,96.11,2400.0,78.5949,78.603,78.4805,78.4805,2400.0
2013-06-28 11:30:00,96.16,96.3,96.15,96.15,5300.0,78.5214,78.6357,78.5132,78.5132,5300.0
2013-06-28 11:35:00,96.18,96.27,96.12,96.22,3000.0,78.5377,78.6112,78.4887,78.5704,3000.0
2013-06-28 11:40:00,96.22,96.22,96.06,96.14,4000.0,78.5704,78.5704,78.4397,78.505,4000.0
2013-06-28 11:45:00,96.16,96.23,96.06,96.23,4800.0,78.5214,78.5785,78.4397,78.5785,4800.0
2013-06-28 11:50:00,96.21,96.24,96.13,96.24,4500.0,78.5622,78.5867,78.4969,78.5867,4500.0
2013-06-28 11:55:00,96.23,96.26,96.16,96.26,5200.0,78.5785,78.603,78.5214,78.603,5200.0
2013-06-28 12:00:00,96.27,96.29,96.04,96.04,4200.0,78.6112,78.6275,78.4234,78.4234,4200.0
2013-06-28 12:05:00,96.05,96.15,96.05,96.06,6100.0,78.4315,78.5132,78.4315,78.4397,6100.0
2013-06-28 12:10:00,96.06,96.08,95.92,96.08,8200.0,78.4397,78.456,78.3254,78.456,8200.0
2013-06-28 12:15:00,96.09,96.11,95.97,96.02,11700.0,78.4642,78.4805,78.3662,78.407,11700.0
2013-06-28 12:20:00,95.99,96.05,95.91,96.05,4500.0,78.3825,78.4315,78.3172,78.4315,4500.0
2013-06-28 12:25:00,96.04,96.04,95.94,96.04,4200.0,78.4234,78.4234,78.3417,78.4234,4200.0
2013-06-28 12:30:00,96.06,96.15,96.03,96.15,8500.0,78.4397,78.5132,78.4152,78.5132,8500.0
2013-06-28 12:35:00,96.15,96.26,96.15,96.22,3400.0,78.5132,78.603,78.5132,78.5704,3400.0
2013-06-28 12:40:00,96.19,96.2,96.11,96.15,4200.0,78.5459,78.554,78.4805,78.5132,4200.0
2013-06-28 12:45:00,96.11,96.25,96.1,96.24,6700.0,78.4805,78.5949,78.4724,78.5867,6700.0
2013-06-28 12:50:00,96.21,96.24,96.2,96.21,3400.0,78.5622,78.5867,78.554,78.5622,3400.0
2013-06-28 12:55:00,96.2,96.21,96.09,96.09,1800.0,78.554,78.5622,78.4642,78.4642,1800.0
2013-06-28 13:00:00,96.08,96.15,96.06,96.15,2700.0,78.456,78.5132,78.4397,78.5132,2700.0
2013-06-28 13:05:00,96.13,96.24,96.13,96.19,8400.0,78.4969,78.5867,78.4969,78.5459,8400.0
2013-06-28 13:10:00,96.2,96.28,96.17,96.17,4000.0,78.554,78.6194,78.5295,78.5295,4000.0
2013-06-28 13:15:00,96.16,96.23,96.15,96.23,3100.0,78.5214,78.5785,78.5132,78.5785,3100.0
2013-06-28 13:20:00,96.23,96.25,96.2,96.2,2000.0,78.5785,78.5949,78.554,78.554,2000.0
2013-06-28 13:25:00,96.19,96.21,96.15,96.19,2100.0,78.5459,78.5622,78.5132,78.5459,2100.0
2013-06-28 13:30:00,96.19,96.23,96.16,96.17,2900.0,78.5459,78.5785,78.5214,78.5295,2900.0
2013-06-28 13:35:00,96.17,96.25,96.17,96.2,3900.0,78.5295,78.5949,78.5295,78.554,3900.0
2013-06-28 13:40:00,96.21,96.25,96.12,96.25,3100.0,78.5622,78.5949,78.4887,78.5949,3100.0
2013-06-28 13:45:00,96.23,96.26,96.19,96.2,2500.0,78.5785,78.603,78.5459,78.554,2500.0
2013-06-28 13:50:00,96.18,96.26,96.14,96.26,7900.0,78.5377,78.603,78.505,78.603,7900.0
2013-06-28 13:55:00,96.28,96.33,96.26,96.31,3200.0,78.6194,78.6602,78.603,78.6439,3200.0
2013-06-28 14:00:00,96.28,96.35,96.25,96.29,2200.0,78.6194,78.6765,78.5949,78.6275,2200.0
2013-06-28 14:05:00,96.32,96.37,96.32,96.37,1500.0,78.652,78.6928,78.652,78.6928,1500.0
2013-06-28 14:10:00,96.4,96.44,96.32,96.33,3100.0,78.7173,78.75,78.652,78.6602,3100.0
2013-06-28 14:15:00,96.29,96.32,96.24,96.3,3300.0,78.6275,78.652,78.5867,78.6357,3300.0
2013-06-28 14:20:00,96.28,96.28,96.18,96.22,4700.0,78.6194,78.6194,78.5377,78.5704,4700.0
2013-06-28 14:25:00,96.24,96.29,96.23,96.24,65100.0,78.5867,78.6275,78.5785,78.5867,65100.0
2013-06-28 14:30:00,96.26,96.26,96.15,96.2,3900.0,78.603,78.603,78.5132,78.554,3900.0
2013-06-28 14:35:00,96.21,96.29,96.21,96.25,2900.0,78.5622,78.6275,78.5622,78.5949,2900.0
2013-06-28 14:40:00,96.25,96.26,96.13,96.19,4400.0,78.5949,78.603,78.4969,78.5459,4400.0
2013-06-28 14:45:00,96.19,96.22,96.16,96.2,6100.0,78.5459,78.5704,78.5214,78.554,6100.0
2013-06-28 14:50:00,96.18,96.23,96.18,96.23,4100.0,78.5377,78.5785,78.5377,78.5785,4100.0
2013-06-28 14:55:00,96.22,96.22,96.12,96.22,4600.0,78.5704,78.5704,78.4887,78.5704,4600.0
2013-06-28 15:00:00,96.2,96.27,96.16,96.18,19300.0,78.554,78.6112,78.5214,78.5377,19300.0
2013-06-28 15:05:00,96.17,96.24,96.13,96.17,10600.0,78.5295,78.5867,78.4969,78.5295,10600.0
2013-06-28 15:10:00,96.17,96.27,96.15,96.27,15600.0,78.5295,78.6112,78.5132,78.6112,15600.0
2013-06-28 15:15:00,96.29,96.45,96.29,96.44,16200.0,78.6275,78.7582,78.6275,78.75,16200.0
2013-06-28 15:20:00,96.4,96.47,96.39,96.46,22200.0,78.7173,78.7745,78.7092,78.7663,22200.0
2013-06-28 15:25:00,96.46,96.47,96.31,96.35,14400.0,78.7663,78.7745,78.6439,78.6765,14400.0
2013-06-28 15:30:00,96.38,96.4,96.31,96.36,15000.0,78.701,78.7173,78.6439,78.6847,15000.0
2013-06-28 15:35:00,96.36,96.38,96.25,96.3,17400.0,78.6847,78.701,78.5949,78.6357,17400.0
2013-06-28 15:40:00,96.29,96.29,96.14,96.17,24000.0,78.6275,78.6275,78.505,78.5295,24000.0
2013-06-28 15:45:00,96.19,96.21,95.94,95.95,68100.0,78.5459,78.5622,78.3417,78.3499,68100.0
2013-06-28 15:50:00,95.95,96.09,95.94,95.97,57400.0,78.3499,78.4642,78.3417,78.3662,57400.0
2013-06-28 15:55:00,95.92,96.06,95.72,95.97,468500.0,78.3254,78.4397,78.1621,78.3662,468500.0
2013-07-01 09:30:00,96.36,96.38,96.15,96.23,16500.0,78.6847,78.701,78.5132,78.5785,16500.0
2013-07-01 09:35:00,96.22,96.36,96.0,96.0,13100.0,78.5704,78.6847,78.3907,78.3907,13100.0
2013-07-01 09:40:00,96.11,96.2,95.94,96.15,12400.0,78.4805,78.554,78.3417,78.5132,12400.0
2013-07-01 09:45:00,96.19,96.33,95.94,96.21,19500.0,78.5459,78.6602,78.3417,78.5622,19500.0
2013-07-01 09:50:00,96.31,96.4,96.16,96.36,17600.0,78.6439,78.7173,78.5214,78.6847,17600.0
2013-07-01 09:55:00,96.36,96.43,96.14,96.14,11700.0,78.6847,78.7418,78.505,78.505,11700.0
2013-07-01 10:00:00,96.22,96.77,96.22,96.7,22100.0,78.5704,79.0195,78.5704,78.9623,22100.0
2013-07-01 10:05:00,96.7,96.88,96.7,96.85,24700.0,78.9623,79.1093,78.9623,79.0848,24700.0
2013-07-01 10:10:00,96.81,96.87,96.68,96.73,14000.0,79.0521,79.1011,78.946,78.9868,14000.0
2013-07-01 10:15:00,96.81,96.86,96.73,96.82,9800.0,79.0521,79.093,78.9868,79.0603,9800.0
2013-07-01 10:20:00,96.82,96.9,96.77,96.88,23200.0,79.0603,79.1256,79.0195,79.1093,23200.0
2013-07-01 10:25:00,96.89,96.93,96.79,96.85,17300.0,79.1175,79.1501,79.0358,79.0848,17300.0
2013-07-01 10:30:00,96.84,97.0,96.83,97.0,7800.0,79.0766,79.2073,79.0685,79.2073,7800.0
2013-07-01 10:35:00,96.96,96.96,96.82,96.94,10800.0,79.1746,79.1746,79.0603,79.1583,10800.0
2013-07-01 10:40:00,96.9,96.93,96.84,96.88,3300.0,79.1256,79.1501,79.0766,79.1093,3300.0
2013-07-01 10:45:00,96.85,96.89,96.83,96.87,10100.0,79.0848,79.1175,79.0685,79.1011,10100.0
2013-07-01 10:50:00,96.88,96.9,96.83,96.9,8700.0,79.1093,79.1256,79.0685,79.1256,8700.0
2013-07-01 10:55:00,96.89,96.94,96.83,96.87,8400.0,79.1175,79.1583,79.0685,79.1011,8400.0
2013-07-01 11:00:00,96.86,96.9,96.83,96.87,4900.0,79.093,79.1256,79.0685,79.1011,4900.0
2013-07-01 11:05:00,96.86,96.98,96.83,96.92,8300.0,79.093,79.191,79.0685,79.142,8300.0
2013-07-01 11:10:00,96.92,96.96,96.87,96.96,7200.0,79.142,79.1746,79.1011,79.1746,7200.0
2013-07-01 11:15:00,96.96,97.01,96.9,96.93,11100.0,79.1746,79.2155,79.1256,79.1501,11100.0
2013-07-01 11:20:00,96.97,96.97,96.84,96.89,4500.0,79.1828,79.1828,79.0766,79.1175,4500.0
2013-07-01 11:25:00,96.89,96.9,96.84,96.84,4200.0,79.1175,79.1256,79.0766,79.0766,4200.0
2013-07-01 11:30:00,96.84,96.89,96.82,96.84,12800.0,79.0766,79.1175,79.0603,79.0766,12800.0
2013-07-01 11:35:00,96.87,96.87,96.63,96.66,16300.0,79.1011,79.1011,78.9052,78.9297,16300.0
2013-07-01 11:40:00,96.67,96.72,96.6,96.69,15500.0,78.9378,78.9786,78.8807,78.9541,15500.0
2013-07-01 11:45:00,96.71,97.03,96.68,97.03,7600.0,78.9705,79.2318,78.946,79.2318,7600.0
2013-07-01 11:50:00,97.0,97.21,96.98,97.13,6000.0,79.2073,79.3788,79.191,79.3134,6000.0
2013-07-01 11:55:00,97.14,97.14,97.07,97.11,5200.0,79.3216,79.3216,79.2644,79.2971,5200.0
2013-07-01 12:00:00,97.15,97.25,97.1,97.22,9000.0,79.3298,79.4114,79.2889,79.3869,9000.0
2013-07-01 12:05:00,97.25,97.35,97.25,97.35,5400.0,79.4114,79.4931,79.4114,79.4931,5400.0
2013-07-01 12:10:00,97.36,97.47,97.33,97.4,8000.0,79.5012,79.5911,79.4768,79.5339,8000.0
2013-07-01 12:15:00,97.39,97.51,97.37,97.42,8400.0,79.5257,79.6237,79.5094,79.5502,8400.0
2013-07-01 12:20:00,97.41,97.5,97.41,97.5,3300.0,79.5421,79.6156,79.5421,79.6156,3300.0
2013-07-01 12:25:00,97.5,97.55,97.42,97.42,5000.0,79.6156,79.6564,79.5502,79.5502,5000.0
2013-07-01 12:30:00,97.39,97.44,97.35,97.43,3100.0,79.5257,79.5666,79.4931,79.5584,3100.0
2013-07-01 12:35:00,97.45,97.48,97.43,97.44,4900.0,79.5747,79.5992,79.5584,79.5666,4900.0
2013-07-01 12:40:00,97.48,97.51,97.42,97.51,4600.0,79.5992,79.6237,79.5502,79.6237,4600.0
2013-07-01 12:45:00,97.51,97.53,97.45,97.47,7200.0,79.6237,79.6401,79.5747,79.5911,7200.0
2013-07-01 12:50:00,97.46,97.5,97.39,97.39,2800.0,79.5829,79.6156,79.5257,79.5257,2800.0
2013-07-01 12:55:00,97.38,97.45,97.35,97.42,5200.0,79.5176,79.5747,79.4931,79.5502,5200.0
2013-07-01 13:00:00,97.41,97.42,97.38,97.41,2800.0,79.5421,79.5502,79.5176,79.5421,2800.0
2013-07-01 13:05:00,97.4,97.45,97.39,97.43,4100.0,79.5339,79.5747,79.5257,79.5584,4100.0
2013-07-01 13:10:00,97.43,97.44,97.38,97.38,3500.0,79.5584,79.5666,79.5176,79.5176,3500.0
2013-07-01 13:15:00,97.38,97.49,97.38,97.46,6300.0,79.5176,79.6074,79.5176,79.5829,6300.0
2013-07-01 13:20:00,97.48,97.5,97.42,97.49,3700.0,79.5992,79.6156,79.5502,79.6074,3700.0
2013-07-01 13:25:00,97.5,97.55,97.46,97.46,4800.0,79.6156,79.6564,79.5829,79.5829,4800.0
2013-07-01 13:30:00,97.5,97.5,97.4,97.4,3000.0,79.6156,79.6156,79.5339,79.5339,3000.0
2013-07-01 13:35:00,97.41,97.52,97.39,97.52,5100.0,79.5421,79.6319,79.5257,79.6319,5100.0
2013-07-01 13:40:00,97.52,97.54,97.34,97.34,4300.0,79.6319,79.6482,79.4849,79.4849,4300.0
2013-07-01 13:45:00,97.34,97.39,97.33,97.37,3600.0,79.4849,79.5257,79.4768,79.5094,3600.0
2013-07-01 13:50:00,97.35,97.35,97.3,97.32,4900.0,79.4931,79.4931,79.4523,79.4686,4900.0
2013-07-01 13:55:00,97.33,97.35,97.27,97.27,5600.0,79.4768,79.4931,79.4278,79.4278,5600.0
2013-07-01 14:00:00,97.26,97.3,97.24,97.3,3600.0,79.4196,79.4523,79.4033,79.4523,3600.0
2013-07-01 14:05:00,97.31,97.35,97.27,97.32,5200.0,79.4604,79.4931,79.4278,79.4686,5200.0
2013-07-01 14:10:00,97.35,97.39,97.32,97.33,4300.0,79.4931,79.5257,79.4686,79.4768,4300.0
2013-07-01 14:15:00,97.32,97.33,97.26,97.27,4400.0,79.4686,79.4768,79.4196,79.4278,4400.0
2013-07-01 14:20:00,97.24,97.24,97.13,97.19,5300.0,79.4033,79.4033,79.3134,79.3624,5300.0
2013-07-01 14:25:00,97.2,97.32,97.2,97.26,8000.0,79.3706,79.4686,79.3706,79.4196,8000.0
2013-07-01 14:30:00,97.25,97.3,97.19,97.19,6500.0,79.4114,79.4523,79.3624,79.3624,6500.0
2013-07-01 14:35:00,97.16,97.17,97.11,97.13,4500.0,79.3379,79.3461,79.2971,79.3134,4500.0
2013-07-01 14:40:00,97.11,97.26,97.07,97.26,3500.0,79.2971,79.4196,79.2644,79.4196,3500.0
2013-07-01 14:45:00,97.3,97.3,97.19,97.24,5400.0,79.4523,79.4523,79.3624,79.4033,5400.0
2013-07-01 14:50:00,97.23,97.33,97.22,97.32,4700.0,79.3951,79.4768,79.3869,79.4686,4700.0
2013-07-01 14:55:00,97.27,97.38,97.26,97.34,6800.0,79.4278,79.5176,79.4196,79.4849,6800.0
2013-07-01 15:00:00,97.36,97.42,97.32,97.41,4300.0,79.5012,79.5502,79.4686,79.5421,4300.0
2013-07-01 15:05:00,97.39,97.45,97.37,97.43,5800.0,79.5257,79.5747,79.5094,79.5584,5800.0
2013-07-01 15:10:00,97.41,97.42,97.35,97.39,5500.0,79.5421,79.5502,79.4931,79.5257,5500.0
2013-07-01 15:15:00,97.4,97.4,97.25,97.25,5100.0,79.5339,79.5339,79.4114,79.4114,5100.0
2013-07-01 15:20:00,97.28,97.3,97.16,97.19,9300.0,79.4359,79.4523,79.3379,79.3624,9300.0
2013-07-01 15:25:00,97.21,97.22,97.08,97.09,8200.0,79.3788,79.3869,79.2726,79.2808,8200.0
2013-07-01 15:30:00,97.08,97.09,96.93,96.94,22600.0,79.2726,79.2808,79.1501,79.1583,22600.0
2013-07-01 15:35:00,96.98,97.01,96.82,96.88,15300.0,79.191,79.2155,79.0603,79.1093,15300.0
2013-07-01 15:40:00,96.87,96.9,96.79,96.88,15400.0,79.1011,79.1256,79.0358,79.1093,15400.0
2013-07-01 15:45:00,96.89,96.97,96.83,96.9,12000.0,79.1175,79.1828,79.0685,79.1256,12000.0
2013-07-01 15:50:00,96.9,97.02,96.83,96.98,23600.0,79.1256,79.2236,79.0685,79.191,23600.0
2013-07-01 15:55:00,96.99,97.07,96.92,96.98,40400.0,79.1991,79.2644,79.142,79.191,40400.0
2013-07-02 09:30:00,96.81,96.95,96.47,96.47,12400.0,79.0521,79.1665,78.7745,78.7745,12400.0
2013-07-02 09:35:00,96.52,97.01,96.51,96.97,13400.0,78.8153,79.2155,78.8072,79.1828,13400.0
2013-07-02 09:40:00,96.97,97.19,96.85,97.19,11600.0,79.1828,79.3624,79.0848,79.3624,11600.0
2013-07-02 09:45:00,97.19,97.25,96.96,96.97,6600.0,79.3624,79.4114,79.1746,79.1828,6600.0
2013-07-02 09:50:00,96.97,97.01,96.78,96.89,8600.0,79.1828,79.2155,79.0276,79.1175,8600.0
2013-07-02 09:55:00,96.84,96.95,96.32,96.35,11600.0,79.0766,79.1665,78.652,78.6765,11600.0
2013-07-02 10:00:00,96.38,96.61,96.35,96.55,14500.0,78.701,78.8888,78.6765,78.8398,14500.0
2013-07-02 10:05:00,96.56,96.62,96.49,96.55,19900.0,78.848,78.897,78.7908,78.8398,19900.0
2013-07-02 10:10:00,96.53,96.58,96.44,96.49,11800.0,78.8235,78.8643,78.75,78.7908,11800.0
2013-07-02 10:15:00,96.47,96.48,96.33,96.41,16100.0,78.7745,78.7827,78.6602,78.7255,16100.0
2013-07-02 10:20:00,96.43,96.63,96.43,96.47,16300.0,78.7418,78.9052,78.7418,78.7745,16300.0
2013-07-02 10:25:00,96.5,96.56,96.46,96.46,9100.0,78.799,78.848,78.7663,78.7663,9100.0
2013-07-02 10:30:00,96.48,96.48,96.14,96.42,13800.0,78.7827,78.7827,78.505,78.7337,13800.0
2013-07-02 10:35:00,96.42,96.48,96.38,96.41,13700.0,78.7337,78.7827,78.701,78.7255,13700.0
2013-07-02 10:40:00,96.41,96.73,96.4,96.73,27700.0,78.7255,78.9868,78.7173,78.9868,27700.0
2013-07-02 10:45:00,96.75,96.79,96.67,96.72,8100.0,79.0031,79.0358,78.9378,78.9786,8100.0
2013-07-02 10:50:00,96.69,96.72,96.62,96.65,10700.0,78.9541,78.9786,78.897,78.9215,10700.0
2013-07-02 10:55:00,96.62,96.65,96.55,96.58,10900.0,78.897,78.9215,78.8398,78.8643,10900.0
2013-07-02 11:00:00,96.61,96.62,96.43,96.43,10300.0,78.8888,78.897,78.7418,78.7418,10300.0
2013-07-02 11:05:00,96.4,96.45,96.3,96.3,9700.0,78.7173,78.7582,78.6357,78.6357,9700.0
2013-07-02 11:10:00,96.32,96.32,96.12,96.2,18300.0,78.652,78.652,78.4887,78.554,18300.0
2013-07-02 11:15:00,96.18,96.35,96.18,96.35,14000.0,78.5377,78.6765,78.5377,78.6765,14000.0
2013-07-02 11:20:00,96.34,96.46,96.33,96.46,9200.0,78.6683,78.7663,78.6602,78.7663,9200.0
2013-07-02 11:25:00,96.47,96.52,96.42,96.46,7500.0,78.7745,78.8153,78.7337,78.7663,7500.0
2013-07-02 11:30:00,96.52,96.58,96.47,96.51,1900.0,78.8153,78.8643,78.7745,78.8072,1900.0
2013-07-02 11:35:00,96.51,96.53,96.44,96.44,3700.0,78.8072,78.8235,78.75,78.75,3700.0
2013-07-02 11:40:00,96.44,96.45,96.36,96.37,3600.0,78.75,78.7582,78.6847,78.6928,3600.0
2013-07-02 11:45:00,96.4,96.59,96.39,96.5,5500.0,78.7173,78.8725,78.7092,78.799,5500.0
2013-07-02 11:50:00,96.52,96.52,96.43,96.45,7200.0,78.8153,78.8153,78.7418,78.7582,7200.0
2013-07-02 11:55:00,96.46,96.47,96.33,96.38,3500.0,78.7663,78.7745,78.6602,78.701,3500.0
2013-07-02 12:00:00,96.39,96.42,96.32,96.37,3800.0,78.7092,78.7337,78.652,78.6928,3800.0
2013-07-02 12:05:00,96.36,96.41,96.26,96.26,3600.0,78.6847,78.7255,78.603,78.603,3600.0
2013-07-02 12:10:00,96.27,96.3,96.18,96.26,6500.0,78.6112,78.6357,78.5377,78.603,6500.0
2013-07-02 12:15:00,96.26,96.36,96.22,96.36,8100.0,78.603,78.6847,78.5704,78.6847,8100.0
2013-07-02 12:20:00,96.36,96.37,96.24,96.3,9000.0,78.6847,78.6928,78.5867,78.6357,9000.0
2013-07-02 12:25:00,96.28,96.3,96.24,96.25,5100.0,78.6194,78.6357,78.5867,78.5949,5100.0
2013-07-02 12:30:00,96.23,96.39,96.17,96.36,7000.0,78.5785,78.7092,78.5295,78.6847,7000.0
2013-07-02 12:35:00,96.34,96.38,96.3,96.34,2100.0,78.6683,78.701,78.6357,78.6683,2100.0
2013-07-02 12:40:00,96.38,96.38,96.17,96.21,7600.0,78.701,78.701,78.5295,78.5622,7600.0
2013-07-02 12:45:00,96.21,96.43,96.17,96.32,9500.0,78.5622,78.7418,78.5295,78.652,9500.0
2013-07-02 12:50:00,96.36,96.36,96.26,96.33,4100.0,78.6847,78.6847,78.603,78.6602,4100.0
2013-07-02 12:55:00,96.33,96.52,96.33,96.52,3000.0,78.6602,78.8153,78.6602,78.8153,3000.0
2013-07-02 13:00:00,96.51,96.51,96.38,96.38,1400.0,78.8072,78.8072,78.701,78.701,1400.0
2013-07-02 13:05:00,96.43,96.47,96.42,96.47,3500.0,78.7418,78.7745,78.7337,78.7745,3500.0
2013-07-02 13:10:00,96.41,96.44,96.31,96.31,5500.0,78.7255,78.75,78.6439,78.6439,5500.0
2013-07-02 13:15:00,96.34,96.36,96.23,96.34,5600.0,78.6683,78.6847,78.5785,78.6683,5600.0
2013-07-02 13:20:00,96.31,96.34,96.3,96.31,1100.0,78.6439,78.6683,78.6357,78.6439,1100.0
2013-07-02 13:25:00,96.3,96.3,96.23,96.24,5900.0,78.6357,78.6357,78.5785,78.5867,5900.0
2013-07-02 13:30:00,96.21,96.25,96.11,96.12,4700.0,78.5622,78.5949,78.4805,78.4887,4700.0
2013-07-02 13:35:00,96.16,96.16,96.0,96.04,4700.0,78.5214,78.5214,78.3907,78.4234,4700.0
2013-07-02 13:40:00,96.0,96.0,95.82,95.84,8800.0,78.3907,78.3907,78.2437,78.2601,8800.0
2013-07-02 13:45:00,95.89,95.9,95.75,95.88,9400.0,78.3009,78.3091,78.1866,78.2927,9400.0
2013-07-02 13:50:00,95.89,95.97,95.88,95.91,5700.0,78.3009,78.3662,78.2927,78.3172,5700.0
2013-07-02 13:55:00,95.94,95.94,95.8,95.86,8600.0,78.3417,78.3417,78.2274,78.2764,8600.0
2013-07-02 14:00:00,95.85,95.91,95.81,95.89,12900.0,78.2682,78.3172,78.2356,78.3009,12900.0
2013-07-02 14:05:00,95.92,95.95,95.78,95.78,5900.0,78.3254,78.3499,78.2111,78.2111,5900.0
2013-07-02 14:10:00,95.8,95.8,95.6,95.6,7300.0,78.2274,78.2274,78.0641,78.0641,7300.0
2013-07-02 14:15:00,95.6,95.6,95.49,95.53,10800.0,78.0641,78.0641,77.9743,78.0069,10800.0
2013-07-02 14:20:00,95.54,95.55,95.43,95.48,9000.0,78.0151,78.0233,77.9253,77.9661,9000.0
2013-07-02 14:25:00,95.51,95.55,95.38,95.5,8900.0,77.9906,78.0233,77.8844,77.9824,8900.0
2013-07-02 14:30:00,95.47,95.54,95.42,95.48,6400.0,77.9579,78.0151,77.9171,77.9661,6400.0
2013-07-02 14:35:00,95.5,95.65,95.35,95.35,22300.0,77.9824,78.1049,77.8599,77.8599,22300.0
2013-07-02 14:40:00,95.37,95.65,95.37,95.65,20900.0,77.8763,78.1049,77.8763,78.1049,20900.0
2013-07-02 14:45:00,95.67,95.68,95.57,95.62,22800.0,78.1212,78.1294,78.0396,78.0804,22800.0
2013-07-02 14:50:00,95.58,95.73,95.57,95.69,9200.0,78.0478,78.1702,78.0396,78.1376,9200.0
2013-07-02 14:55:00,95.71,95.74,95.66,95.66,11600.0,78.1539,78.1784,78.1131,78.1131,11600.0
2013-07-02 15:00:00,95.64,95.69,95.53,95.55,11600.0,78.0967,78.1376,78.0069,78.0233,11600.0
2013-07-02 15:05:00,95.52,95.64,95.51,95.52,10200.0,77.9988,78.0967,77.9906,77.9988,10200.0
2013-07-02 15:10:00,95.54,95.63,95.54,95.57,13800.0,78.0151,78.0886,78.0151,78.0396,13800.0
2013-07-02 15:15:00,95.59,95.63,95.55,95.6,12500.0,78.0559,78.0886,78.0233,78.0641,12500.0
2013-07-02 15:20:00,95.6,95.64,95.5,95.56,15200.0,78.0641,78.0967,77.9824,78.0314,15200.0
2013-07-02 15:25:00,95.57,95.58,95.48,95.51,15200.0,78.0396,78.0478,77.9661,77.9906,15200.0
2013-07-02 15:30:00,95.51,95.57,95.43,95.44,59900.0,77.9906,78.0396,77.9253,77.9334,59900.0
2013-07-02 15:35:00,95.45,95.53,95.42,95.51,37600.0,77.9416,78.0069,77.9171,77.9906,37600.0
2013-07-02 15:40:00,95.5,95.5,95.36,95.37,53400.0,77.9824,77.9824,77.8681,77.8763,53400.0
2013-07-02 15:45:00,95.39,95.58,95.37,95.5,67700.0,77.8926,78.0478,77.8763,77.9824,67700.0
2013-07-02 15:50:00,95.52,95.61,95.45,95.46,39600.0,77.9988,78.0723,77.9416,77.9498,39600.0
2013-07-02 15:55:00,95.48,95.58,95.47,95.54,88600.0,77.9661,78.0478,77.9579,78.0151,88600.0
2013-07-03 09:30:00,95.01,95.08,94.81,94.87,10700.0,77.5823,77.6395,77.419,77.468,10700.0
2013-07-03 09:35:00,95.04,95.17,94.96,95.09,17000.0,77.6068,77.713,77.5415,77.6476,17000.0
2013-07-03 09:40:00,95.11,95.42,95.1,95.26,14400.0,77.664,77.9171,77.6558,77.7865,14400.0
2013-07-03 09:45:00,95.25,95.39,95.2,95.29,6100.0,77.7783,77.8926,77.7375,77.8109,6100.0
2013-07-03 09:50:00,95.3,95.55,95.29,95.54,17100.0,77.8191,78.0233,77.8109,78.0151,17100.0
2013-07-03 09:55:00,95.57,95.57,95.18,95.27,16500.0,78.0396,78.0396,77.7211,77.7946,16500.0
2013-07-03 10:00:00,95.23,95.35,95.0,95.01,20700.0,77.762,77.8599,77.5741,77.5823,20700.0
2013-07-03 10:05:00,95.07,95.22,95.0,95.22,11500.0,77.6313,77.7538,77.5741,77.7538,11500.0
2013-07-03 10:10:00,95.23,95.24,95.01,95.16,6500.0,77.762,77.7701,77.5823,77.7048,6500.0
2013-07-03 10:15:00,95.18,95.21,95.01,95.09,5200.0,77.7211,77.7456,77.5823,77.6476,5200.0
2013-07-03 10:20:00,95.12,95.29,95.11,95.22,6800.0,77.6721,77.8109,77.664,77.7538,6800.0
2013-07-03 10:25:00,95.21,95.21,95.09,95.2,2800.0,77.7456,77.7456,77.6476,77.7375,2800.0
2013-07-03 10:30:00,95.25,95.28,95.1,95.19,15500.0,77.7783,77.8028,77.6558,77.7293,15500.0
2013-07-03 10:35:00,95.21,95.21,94.96,95.01,12500.0,77.7456,77.7456,77.5415,77.5823,12500.0
2013-07-03 10:40:00,95.0,95.23,95.0,95.21,12300.0,77.5741,77.762,77.5741,77.7456,12300.0
2013-07-03 10:45:00,95.17,95.23,94.98,95.09,26000.0,77.713,77.762,77.5578,77.6476,26000.0
2013-07-03 10:50:00,95.08,95.08,94.98,95.0,14300.0,77.6395,77.6395,77.5578,77.5741,14300.0
2013-07-03 10:55:00,95.01,95.09,94.99,95.08,9000.0,77.5823,77.6476,77.566,77.6395,9000.0
2013-07-03 11:00:00,95.08,95.37,95.08,95.26,10800.0,77.6395,77.8763,77.6395,77.7865,10800.0
2013-07-03 11:05:00,95.26,95.26,95.19,95.26,6900.0,77.7865,77.7865,77.7293,77.7865,6900.0
2013-07-03 11:10:00,95.25,95.38,95.25,95.3,14000.0,77.7783,77.8844,77.7783,77.8191,14000.0
2013-07-03 11:15:00,95.3,95.35,95.27,95.28,6800.0,77.8191,77.8599,77.7946,77.8028,6800.0
2013-07-03 11:20:00,95.3,95.3,95.21,95.23,5100.0,77.8191,77.8191,77.7456,77.762,5100.0
2013-07-03 11:25:00,95.22,95.24,95.14,95.2,7900.0,77.7538,77.7701,77.6885,77.7375,7900.0
2013-07-03 11:30:00,95.2,95.34,95.15,95.34,19900.0,77.7375,77.8518,77.6966,77.8518,19900.0
2013-07-03 11:35:00,95.36,95.37,95.26,95.27,11100.0,77.8681,77.8763,77.7865,77.7946,11100.0
2013-07-03 11:40:00,95.27,95.28,95.2,95.25,10100.0,77.7946,77.8028,77.7375,77.7783,10100.0
2013-07-03 11:45:00,95.28,95.28,95.22,95.24,11900.0,77.8028,77.8028,77.7538,77.7701,11900.0
2013-07-03 11:50:00,95.26,95.48,95.22,95.48,9300.0,77.7865,77.9661,77.7538,77.9661,9300.0
2013-07-03 11:55:00,95.48,95.66,95.48,95.66,10300.0,77.9661,78.1131,77.9661,78.1131,10300.0
2013-07-03 12:00:00,95.66,95.66,95.59,95.6,5600.0,78.1131,78.1131,78.0559,78.0641,5600.0
2013-07-03 12:05:00,95.6,95.62,95.54,95.58,10100.0,78.0641,78.0804,78.0151,78.0478,10100.0
2013-07-03 12:10:00,95.62,95.65,95.53,95.59,9900.0,78.0804,78.1049,78.0069,78.0559,9900.0
2013-07-03 12:15:00,95.59,95.69,95.58,95.67,8500.0,78.0559,78.1376,78.0478,78.1212,8500.0
2013-07-03 12:20:00,95.66,95.67,95.57,95.57,6600.0,78.1131,78.1212,78.0396,78.0396,6600.0
2013-07-03 12:25:00,95.57,95.61,95.53,95.59,10600.0,78.0396,78.0723,78.0069,78.0559,10600.0
2013-07-03 12:30:00,95.61,95.66,95.6,95.63,12900.0,78.0723,78.1131,78.0641,78.0886,12900.0
2013-07-03 12:35:00,95.63,95.63,95.48,95.49,9300.0,78.0886,78.0886,77.9661,77.9743,9300.0
2013-07-03 12:40:00,95.45,95.45,95.37,95.38,11300.0,77.9416,77.9416,77.8763,77.8844,11300.0
2013-07-03 12:45:00,95.37,95.44,95.33,95.33,17900.0,77.8763,77.9334,77.8436,77.8436,17900.0
2013-07-03 12:50:00,95.35,95.35,95.22,95.27,24200.0,77.8599,77.8599,77.7538,77.7946,24200.0
2013-07-03 12:55:00,95.27,95.32,95.23,95.3,40800.0,77.7946,77.8354,77.762,77.8191,40800.0
2013-07-05 09:30:00,96.16,96.83,96.16,96.48,18900.0,78.5214,79.0685,78.5214,78.7827,18900.0
2013-07-05 09:35:00,96.57,96.72,96.46,96.57,14500.0,78.8562,78.9786,78.7663,78.8562,14500.0
2013-07-05 09:40:00,96.53,96.58,96.37,96.58,7700.0,78.8235,78.8643,78.6928,78.8643,7700.0
2013-07-05 09:45:00,96.6,96.93,96.44,96.93,14500.0,78.8807,79.1501,78.75,79.1501,14500.0
2013-07-05 09:50:00,96.89,96.99,96.74,96.9,14800.0,79.1175,79.1991,78.995,79.1256,14800.0
2013-07-05 09:55:00,96.88,97.12,96.85,96.92,17400.0,79.1093,79.3053,79.0848,79.142,17400.0
2013-07-05 10:00:00,96.89,96.96,96.7,96.7,17500.0,79.1175,79.1746,78.9623,78.9623,17500.0
2013-07-05 10:05:00,96.73,97.01,96.67,96.9,7400.0,78.9868,79.2155,78.9378,79.1256,7400.0
2013-07-05 10:10:00,96.88,96.95,96.77,96.9,10900.0,79.1093,79.1665,79.0195,79.1256,10900.0
2013-07-05 10:15:00,96.89,97.06,96.78,97.03,12800.0,79.1175,79.2563,79.0276,79.2318,12800.0
2013-07-05 10:20:00,97.02,97.02,96.55,96.78,20200.0,79.2236,79.2236,78.8398,79.0276,20200.0
2013-07-05 10:25:00,96.78,96.9,96.75,96.9,8600.0,79.0276,79.1256,79.0031,79.1256,8600.0
2013-07-05 10:30:00,96.93,97.09,96.84,97.06,13200.0,79.1501,79.2808,79.0766,79.2563,13200.0
2013-07-05 10:35:00,97.1,97.11,96.86,96.86,6400.0,79.2889,79.2971,79.093,79.093,6400.0
2013-07-05 10:40:00,96.93,97.08,96.93,97.0,12200.0,79.1501,79.2726,79.1501,79.2073,12200.0
2013-07-05 10:45:00,96.99,97.05,96.92,96.92,5700.0,79.1991,79.2481,79.142,79.142,5700.0
2013-07-05 10:50:00,96.94,97.09,96.94,97.08,20400.0,79.1583,79.2808,79.1583,79.2726,20400.0
2013-07-05 10:55:00,97.08,97.21,97.07,97.21,14600.0,79.2726,79.3788,79.2644,79.3788,14600.0
2013-07-05 11:00:00,97.22,97.33,97.2,97.32,7800.0,79.3869,79.4768,79.3706,79.4686,7800.0
2013-07-05 11:05:00,97.33,97.36,97.21,97.25,5900.0,79.4768,79.5012,79.3788,79.4114,5900.0
2013-07-05 11:10:00,97.27,97.31,97.21,97.21,3500.0,79.4278,79.4604,79.3788,79.3788,3500.0
2013-07-05 11:15:00,97.18,97.19,97.09,97.18,6700.0,79.3543,79.3624,79.2808,79.3543,6700.0
2013-07-05 11:20:00,97.2,97.25,97.07,97.1,5800.0,79.3706,79.4114,79.2644,79.2889,5800.0
2013-07-05 11:25:00,97.12,97.19,97.1,97.1,4000.0,79.3053,79.3624,79.2889,79.2889,4000.0
2013-07-05 11:30:00,97.02,97.06,96.93,96.98,5700.0,79.2236,79.2563,79.1501,79.191,5700.0
2013-07-05 11:35:00,96.99,97.08,96.97,97.06,4200.0,79.1991,79.2726,79.1828,79.2563,4200.0
2013-07-05 11:40:00,97.06,97.08,97.02,97.07,13900.0,79.2563,79.2726,79.2236,79.2644,13900.0
2013-07-05 11:45:00,97.09,97.13,97.06,97.11,4300.0,79.2808,79.3134,79.2563,79.2971,4300.0
2013-07-05 11:50:00,97.14,97.18,97.12,97.16,13200.0,79.3216,79.3543,79.3053,79.3379,13200.0
2013-07-05 11:55:00,97.16,97.45,97.15,97.4,7200.0,79.3379,79.5747,79.3298,79.5339,7200.0
2013-07-05 12:00:00,97.42,97.47,97.34,97.35,4200.0,79.5502,79.5911,79.4849,79.4931,4200.0
2013-07-05 12:05:00,97.34,97.34,97.23,97.23,3800.0,79.4849,79.4849,79.3951,79.3951,3800.0
2013-07-05 12:10:00,97.23,97.32,97.17,97.3,7000.0,79.3951,79.4686,79.3461,79.4523,7000.0
2013-07-05 12:15:00,97.32,97.5,97.3,97.41,4200.0,79.4686,79.6156,79.4523,79.5421,4200.0
2013-07-05 12:20:00,97.41,97.41,97.27,97.27,11600.0,79.5421,79.5421,79.4278,79.4278,11600.0
2013-07-05 12:25:00,97.31,97.32,97.29,97.29,1800.0,79.4604,79.4686,79.4441,79.4441,1800.0
2013-07-05 12:30:00,97.33,97.39,97.33,97.36,2600.0,79.4768,79.5257,79.4768,79.5012,2600.0
2013-07-05 12:35:00,97.35,97.38,97.3,97.37,2500.0,79.4931,79.5176,79.4523,79.5094,2500.0
2013-07-05 12:40:00,97.38,97.38,97.28,97.35,3500.0,79.5176,79.5176,79.4359,79.4931,3500.0
2013-07-05 12:45:00,97.39,97.41,97.36,97.41,1700.0,79.5257,79.5421,79.5012,79.5421,1700.0
2013-07-05 12:50:00,97.39,97.42,97.36,97.36,3400.0,79.5257,79.5502,79.5012,79.5012,3400.0
2013-07-05 12:55:00,97.37,97.38,97.34,97.35,1500.0,79.5094,79.5176,79.4849,79.4931,1500.0
2013-07-05 13:00:00,97.35,97.36,97.22,97.22,3300.0,79.4931,79.5012,79.3869,79.3869,3300.0
2013-07-05 13:05:00,97.25,97.34,97.25,97.32,2400.0,79.4114,79.4849,79.4114,79.4686,2400.0
2013-07-05 13:10:00,97.31,97.31,97.24,97.29,6000.0,79.4604,79.4604,79.4033,79.4441,6000.0
2013-07-05 13:15:00,97.27,97.28,97.16,97.25,6100.0,79.4278,79.4359,79.3379,79.4114,6100.0
2013-07-05 13:20:00,97.25,97.25,97.14,97.15,7600.0,79.4114,79.4114,79.3216,79.3298,7600.0
2013-07-05 13:25:00,97.2,97.2,97.1,97.1,6500.0,79.3706,79.3706,79.2889,79.2889,6500.0
2013-07-05 13:30:00,97.1,97.13,97.04,97.08,8500.0,79.2889,79.3134,79.2399,79.2726,8500.0
2013-07-05 13:35:00,97.06,97.1,96.97,96.97,6600.0,79.2563,79.2889,79.1828,79.1828,6600.0
2013-07-05 13:40:00,96.98,97.07,96.95,97.02,14900.0,79.191,79.2644,79.1665,79.2236,14900.0
2013-07-05 13:45:00,97.05,97.05,96.96,96.96,2800.0,79.2481,79.2481,79.1746,79.1746,2800.0
2013-07-05 13:50:00,96.98,96.99,96.93,96.97,4600.0,79.191,79.1991,79.1501,79.1828,4600.0
2013-07-05 13:55:00,96.95,97.05,96.95,97.05,9000.0,79.1665,79.2481,79.1665,79.2481,9000.0
2013-07-05 14:00:00,97.03,97.15,97.02,97.13,12600.0,79.2318,79.3298,79.2236,79.3134,12600.0
2013-07-05 14:05:00,97.14,97.24,97.07,97.24,8700.0,79.3216,79.4033,79.2644,79.4033,8700.0
2013-07-05 14:10:00,97.24,97.27,97.2,97.26,5800.0,79.4033,79.4278,79.3706,79.4196,5800.0
2013-07-05 14:15:00,97.27,97.35,97.26,97.35,12000.0,79.4278,79.4931,79.4196,79.4931,12000.0
2013-07-05 14:20:00,97.36,97.46,97.36,97.42,7900.0,79.5012,79.5829,79.5012,79.5502,7900.0
2013-07-05 14:25:00,97.43,97.54,97.43,97.54,14500.0,79.5584,79.6482,79.5584,79.6482,14500.0
2013-07-05 14:30:00,97.58,97.61,97.5,97.54,6800.0,79.6809,79.7054,79.6156,79.6482,6800.0
2013-07-05 14:35:00,97.56,97.59,97.49,97.51,7600.0,79.6646,79.6891,79.6074,79.6237,7600.0
2013-07-05 14:40:00,97.52,97.53,97.43,97.48,8400.0,79.6319,79.6401,79.5584,79.5992,8400.0
2013-07-05 14:45:00,97.49,97.53,97.4,97.5,9000.0,79.6074,79.6401,79.5339,79.6156,9000.0
2013-07-05 14:50:00,97.5,97.56,97.49,97.49,6900.0,79.6156,79.6646,79.6074,79.6074,6900.0
2013-07-05 14:55:00,97.48,97.5,97.31,97.38,9500.0,79.5992,79.6156,79.4604,79.5176,9500.0
2013-07-05 15:00:00,97.39,97.43,97.34,97.43,6400.0,79.5257,79.5584,79.4849,79.5584,6400.0
2013-07-05 15:05:00,97.43,97.43,97.31,97.34,8000.0,79.5584,79.5584,79.4604,79.4849,8000.0
2013-07-05 15:10:00,97.35,97.36,97.26,97.29,9000.0,79.4931,79.5012,79.4196,79.4441,9000.0
2013-07-05 15:15:00,97.29,97.34,97.23,97.25,6700.0,79.4441,79.4849,79.3951,79.4114,6700.0
2013-07-05 15:20:00,97.23,97.26,97.15,97.16,12900.0,79.3951,79.4196,79.3298,79.3379,12900.0
2013-07-05 15:25:00,97.14,97.23,97.1,97.23,14500.0,79.3216,79.3951,79.2889,79.3951,14500.0
2013-07-05 15:30:00,97.24,97.29,97.2,97.29,26800.0,79.4033,79.4441,79.3706,79.4441,26800.0
2013-07-05 15:35:00,97.29,97.37,97.22,97.36,19100.0,79.4441,79.5094,79.3869,79.5012,19100.0
2013-07-05 15:40:00,97.4,97.42,97.33,97.42,16400.0,79.5339,79.5502,79.4768,79.5502,16400.0
2013-07-05 15:45:00,97.42,97.47,97.33,97.47,20100.0,79.5502,79.5911,79.4768,79.5911,20100.0
2013-07-05 15:50:00,97.45,97.54,97.42,97.48,18500.0,79.5747,79.6482,79.5502,79.5992,18500.0
2013-07-05 15:55:00,97.48,97.62,97.48,97.6,40600.0,79.5992,79.7136,79.5992,79.6972,40600.0
2013-07-08 09:30:00,98.03,98.1,97.87,97.92,12300.0,80.0484,80.1055,79.9177,79.9585,12300.0
2013-07-08 09:35:00,98.03,98.03,97.61,97.66,6700.0,80.0484,80.0484,79.7054,79.7462,6700.0
2013-07-08 09:40:00,97.64,97.65,97.08,97.25,25600.0,79.7299,79.7381,79.2726,79.4114,25600.0
2013-07-08 09:45:00,97.35,97.46,97.25,97.32,19300.0,79.4931,79.5829,79.4114,79.4686,19300.0
2013-07-08 09:50:00,97.29,97.35,97.12,97.21,11000.0,79.4441,79.4931,79.3053,79.3788,11000.0
2013-07-08 09:55:00,97.21,97.39,97.19,97.27,12500.0,79.3788,79.5257,79.3624,79.4278,12500.0
2013-07-08 10:00:00,97.23,97.42,97.23,97.33,9600.0,79.3951,79.5502,79.3951,79.4768,9600.0
2013-07-08 10:05:00,97.36,97.39,97.32,97.36,7100.0,79.5012,79.5257,79.4686,79.5012,7100.0
2013-07-08 10:10:00,97.37,97.43,97.24,97.27,7900.0,79.5094,79.5584,79.4033,79.4278,7900.0
2013-07-08 10:15:00,97.26,97.4,97.26,97.4,11600.0,79.4196,79.5339,79.4196,79.5339,11600.0
2013-07-08 10:20:00,97.4,97.48,97.31,97.36,6900.0,79.5339,79.5992,79.4604,79.5012,6900.0
2013-07-08 10:25:00,97.4,97.4,97.24,97.27,10500.0,79.5339,79.5339,79.4033,79.4278,10500.0
2013-07-08 10:30:00,97.28,97.29,97.24,97.27,4400.0,79.4359,79.4441,79.4033,79.4278,4400.0
2013-07-08 10:35:00,97.28,97.36,97.28,97.3,6900.0,79.4359,79.5012,79.4359,79.4523,6900.0
2013-07-08 10:40:00,97.29,97.41,97.28,97.32,5100.0,79.4441,79.5421,79.4359,79.4686,5100.0
2013-07-08 10:45:00,97.3,97.31,97.25,97.31,3700.0,79.4523,79.4604,79.4114,79.4604,3700.0
2013-07-08 10:50:00,97.31,97.31,97.22,97.22,10600.0,79.4604,79.4604,79.3869,79.3869,10600.0
2013-07-08 10:55:00,97.23,97.25,97.15,97.2,8000.0,79.3951,79.4114,79.3298,79.3706,8000.0
2013-07-08 11:00:00,97.2,97.23,97.14,97.22,12500.0,79.3706,79.3951,79.3216,79.3869,12500.0
2013-07-08 11:05:00,97.21,97.23,97.17,97.22,7600.0,79.3788,79.3951,79.3461,79.3869,7600.0
2013-07-08 11:10:00,97.23,97.24,97.17,97.18,23500.0,79.3951,79.4033,79.3461,79.3543,23500.0
2013-07-08 11:15:00,97.18,97.19,97.08,97.11,12800.0,79.3543,79.3624,79.2726,79.2971,12800.0
2013-07-08 11:20:00,97.11,97.11,97.03,97.04,9200.0,79.2971,79.2971,79.2318,79.2399,9200.0
2013-07-08 11:25:00,97.02,97.05,97.01,97.04,4300.0,79.2236,79.2481,79.2155,79.2399,4300.0
2013-07-08 11:30:00,97.05,97.05,96.96,96.98,12400.0,79.2481,79.2481,79.1746,79.191,12400.0
2013-07-08 11:35:00,96.99,97.0,96.96,96.99,5200.0,79.1991,79.2073,79.1746,79.1991,5200.0
2013-07-08 11:40:00,96.98,97.0,96.96,96.96,4300.0,79.191,79.2073,79.1746,79.1746,4300.0
2013-07-08 11:45:00,96.95,96.98,96.79,96.84,25100.0,79.1665,79.191,79.0358,79.0766,25100.0
2013-07-08 11:50:00,96.84,96.84,96.73,96.76,8100.0,79.0766,79.0766,78.9868,79.0113,8100.0
2013-07-08 11:55:00,96.76,96.77,96.66,96.66,10800.0,79.0113,79.0195,78.9297,78.9297,10800.0
2013-07-08 12:00:00,96.66,96.67,96.58,96.58,11300.0,78.9297,78.9378,78.8643,78.8643,11300.0
2013-07-08 12:05:00,96.59,96.6,96.45,96.5,32800.0,78.8725,78.8807,78.7582,78.799,32800.0
2013-07-08 12:10:00,96.51,96.59,96.48,96.55,10200.0,78.8072,78.8725,78.7827,78.8398,10200.0
2013-07-08 12:15:00,96.55,96.63,96.53,96.63,9300.0,78.8398,78.9052,78.8235,78.9052,9300.0
2013-07-08 12:20:00,96.65,96.65,96.56,96.56,4700.0,78.9215,78.9215,78.848,78.848,4700.0
2013-07-08 12:25:00,96.57,96.62,96.54,96.56,12800.0,78.8562,78.897,78.8317,78.848,12800.0
2013-07-08 12:30:00,96.56,96.64,96.56,96.62,11700.0,78.848,78.9133,78.848,78.897,11700.0
2013-07-08 12:35:00,96.63,96.73,96.62,96.65,12200.0,78.9052,78.9868,78.897,78.9215,12200.0
2013-07-08 12:40:00,96.65,96.69,96.64,96.64,6700.0,78.9215,78.9541,78.9133,78.9133,6700.0
2013-07-08 12:45:00,96.67,96.67,96.55,96.57,10100.0,78.9378,78.9378,78.8398,78.8562,10100.0
2013-07-08 12:50:00,96.53,96.59,96.52,96.59,8800.0,78.8235,78.8725,78.8153,78.8725,8800.0
2013-07-08 12:55:00,96.59,96.6,96.49,96.52,9300.0,78.8725,78.8807,78.7908,78.8153,9300.0
2013-07-08 13:00:00,96.54,96.59,96.54,96.54,6700.0,78.8317,78.8725,78.8317,78.8317,6700.0
2013-07-08 13:05:00,96.53,96.55,96.5,96.52,11200.0,78.8235,78.8398,78.799,78.8153,11200.0
2013-07-08 13:10:00,96.51,96.54,96.48,96.52,4900.0,78.8072,78.8317,78.7827,78.8153,4900.0
2013-07-08 13:15:00,96.51,96.51,96.4,96.45,10000.0,78.8072,78.8072,78.7173,78.7582,10000.0
2013-07-08 13:20:00,96.44,96.48,96.39,96.4,7800.0,78.75,78.7827,78.7092,78.7173,7800.0
2013-07-08 13:25:00,96.42,96.43,96.34,96.34,12700.0,78.7337,78.7418,78.6683,78.6683,12700.0
2013-07-08 13:30:00,96.36,96.41,96.32,96.41,11700.0,78.6847,78.7255,78.652,78.7255,11700.0
2013-07-08 13:35:00,96.38,96.44,96.38,96.44,10300.0,78.701,78.75,78.701,78.75,10300.0
2013-07-08 13:40:00,96.46,96.48,96.37,96.47,21900.0,78.7663,78.7827,78.6928,78.7745,21900.0
2013-07-08 13:45:00,96.5,96.64,96.49,96.61,13100.0,78.799,78.9133,78.7908,78.8888,13100.0
2013-07-08 13:50:00,96.62,96.68,96.62,96.68,5200.0,78.897,78.946,78.897,78.946,5200.0
2013-07-08 13:55:00,96.68,96.82,96.68,96.82,12100.0,78.946,79.0603,78.946,79.0603,12100.0
2013-07-08 14:00:00,96.83,96.98,96.82,96.97,15400.0,79.0685,79.191,79.0603,79.1828,15400.0
2013-07-08 14:05:00,96.97,96.99,96.79,96.8,13500.0,79.1828,79.1991,79.0358,79.044,13500.0
2013-07-08 14:10:00,96.79,96.83,96.74,96.78,9300.0,79.0358,79.0685,78.995,79.0276,9300.0
2013-07-08 14:15:00,96.78,96.83,96.77,96.81,5600.0,79.0276,79.0685,79.0195,79.0521,5600.0
2013-07-08 14:20:00,96.81,96.85,96.8,96.81,12100.0,79.0521,79.0848,79.044,79.0521,12100.0
2013-07-08 14:25:00,96.8,96.8,96.68,96.68,13700.0,79.044,79.044,78.946,78.946,13700.0
2013-07-08 14:30:00,96.7,96.72,96.69,96.69,7500.0,78.9623,78.9786,78.9541,78.9541,7500.0
2013-07-08 14:35:00,96.69,96.71,96.68,96.68,7200.0,78.9541,78.9705,78.946,78.946,7200.0
2013-07-08 14:40:00,96.67,96.69,96.64,96.64,8700.0,78.9378,78.9541,78.9133,78.9133,8700.0
2013-07-08 14:45:00,96.64,96.64,96.58,96.6,8900.0,78.9133,78.9133,78.8643,78.8807,8900.0
2013-07-08 14:50:00,96.59,96.62,96.56,96.62,13800.0,78.8725,78.897,78.848,78.897,13800.0
2013-07-08 14:55:00,96.63,96.64,96.57,96.63,8400.0,78.9052,78.9133,78.8562,78.9052,8400.0
2013-07-08 15:00:00,96.64,96.65,96.57,96.61,10700.0,78.9133,78.9215,78.8562,78.8888,10700.0
2013-07-08 15:05:00,96.62,96.63,96.6,96.6,11200.0,78.897,78.9052,78.8807,78.8807,11200.0
2013-07-08 15:10:00,96.59,96.63,96.55,96.57,11500.0,78.8725,78.9052,78.8398,78.8562,11500.0
2013-07-08 15:15:00,96.57,96.62,96.54,96.55,11300.0,78.8562,78.897,78.8317,78.8398,11300.0
2013-07-08 15:20:00,96.54,96.54,96.43,96.43,19800.0,78.8317,78.8317,78.7418,78.7418,19800.0
2013-07-08 15:25:00,96.42,96.49,96.36,96.37,28600.0,78.7337,78.7908,78.6847,78.6928,28600.0
2013-07-08 15:30:00,96.37,96.45,96.27,96.45,27000.0,78.6928,78.7582,78.6112,78.7582,27000.0
2013-07-08 15:35:00,96.46,96.47,96.33,96.35,23400.0,78.7663,78.7745,78.6602,78.6765,23400.0
2013-07-08 15:40:00,96.35,96.37,96.27,96.28,34400.0,78.6765,78.6928,78.6112,78.6194,34400.0
2013-07-08 15:45:00,96.3,96.36,96.27,96.36,44000.0,78.6357,78.6847,78.6112,78.6847,44000.0
2013-07-08 15:50:00,96.36,96.37,96.3,96.33,68900.0,78.6847,78.6928,78.6357,78.6602,68900.0
2013-07-08 15:55:00,96.33,96.41,96.29,96.39,90800.0,78.6602,78.7255,78.6275,78.7092,90800.0
2013-07-09 09:30:00,97.09,97.41,96.9,97.3,92100.0,79.2808,79.5421,79.1256,79.4523,92100.0
2013-07-09 09:35:00,97.3,97.4,97.14,97.24,15900.0,79.4523,79.5339,79.3216,79.4033,15900.0
2013-07-09 09:40:00,97.19,97.46,97.13,97.3,14100.0,79.3624,79.5829,79.3134,79.4523,14100.0
2013-07-09 09:45:00,97.43,97.57,97.36,97.49,15200.0,79.5584,79.6727,79.5012,79.6074,15200.0
2013-07-09 09:50:00,97.59,97.59,97.37,97.39,14900.0,79.6891,79.6891,79.5094,79.5257,14900.0
2013-07-09 09:55:00,97.4,97.4,97.09,97.14,16700.0,79.5339,79.5339,79.2808,79.3216,16700.0
2013-07-09 10:00:00,97.19,97.22,97.0,97.13,8600.0,79.3624,79.3869,79.2073,79.3134,8600.0
2013-07-09 10:05:00,97.13,97.21,96.97,97.07,14000.0,79.3134,79.3788,79.1828,79.2644,14000.0
2013-07-09 10:10:00,97.08,97.14,97.05,97.09,12700.0,79.2726,79.3216,79.2481,79.2808,12700.0
2013-07-09 10:15:00,97.08,97.13,97.04,97.1,11800.0,79.2726,79.3134,79.2399,79.2889,11800.0
2013-07-09 10:20:00,97.14,97.36,97.13,97.36,6100.0,79.3216,79.5012,79.3134,79.5012,6100.0
2013-07-09 10:25:00,97.37,97.39,97.18,97.21,6800.0,79.5094,79.5257,79.3543,79.3788,6800.0
2013-07-09 10:30:00,97.23,97.33,97.18,97.18,11800.0,79.3951,79.4768,79.3543,79.3543,11800.0
2013-07-09 10:35:00,97.2,97.36,97.2,97.33,5000.0,79.3706,79.5012,79.3706,79.4768,5000.0
2013-07-09 10:40:00,97.32,97.41,97.25,97.41,4200.0,79.4686,79.5421,79.4114,79.5421,4200.0
2013-07-09 10:45:00,97.38,97.49,97.36,97.44,7700.0,79.5176,79.6074,79.5012,79.5666,7700.0
2013-07-09 10:50:00,97.45,97.52,97.4,97.5,8500.0,79.5747,79.6319,79.5339,79.6156,8500.0
2013-07-09 10:55:00,97.5,97.51,97.41,97.44,9900.0,79.6156,79.6237,79.5421,79.5666,9900.0
2013-07-09 11:00:00,97.41,97.47,97.37,97.43,20800.0,79.5421,79.5911,79.5094,79.5584,20800.0
2013-07-09 11:05:00,97.43,97.54,97.43,97.51,9700.0,79.5584,79.6482,79.5584,79.6237,9700.0
2013-07-09 11:10:00,97.5,97.56,97.46,97.49,15300.0,79.6156,79.6646,79.5829,79.6074,15300.0
2013-07-09 11:15:00,97.49,97.52,97.46,97.5,6900.0,79.6074,79.6319,79.5829,79.6156,6900.0
2013-07-09 11:20:00,97.5,97.5,97.47,97.49,7900.0,79.6156,79.6156,79.5911,79.6074,7900.0
2013-07-09 11:25:00,97.5,97.51,97.48,97.49,6700.0,79.6156,79.6237,79.5992,79.6074,6700.0
2013-07-09 11:30:00,97.54,97.63,97.5,97.57,22500.0,79.6482,79.7217,79.6156,79.6727,22500.0
2013-07-09 11:35:00,97.54,97.65,97.53,97.63,2900.0,79.6482,79.7381,79.6401,79.7217,2900.0
2013-07-09 11:40:00,97.63,97.74,97.63,97.68,4200.0,79.7217,79.8115,79.7217,79.7626,4200.0
2013-07-09 11:45:00,97.73,97.8,97.72,97.79,2100.0,79.8034,79.8605,79.7952,79.8524,2100.0
2013-07-09 11:50:00,97.8,97.84,97.72,97.77,6300.0,79.8605,79.8932,79.7952,79.836,6300.0
2013-07-09 11:55:00,97.78,97.79,97.68,97.74,4000.0,79.8442,79.8524,79.7626,79.8115,4000.0
2013-07-09 12:00:00,97.74,97.85,97.74,97.79,4700.0,79.8115,79.9014,79.8115,79.8524,4700.0
2013-07-09 12:05:00,97.81,97.91,97.81,97.91,2800.0,79.8687,79.9504,79.8687,79.9504,2800.0
2013-07-09 12:10:00,97.88,98.0,97.88,97.99,2700.0,79.9259,80.0239,79.9259,80.0157,2700.0
2013-07-09 12:15:00,98.03,98.03,97.96,97.99,3600.0,80.0484,80.0484,79.9912,80.0157,3600.0
2013-07-09 12:20:00,97.99,98.05,97.95,98.0,4300.0,80.0157,80.0647,79.983,80.0239,4300.0
2013-07-09 12:25:00,98.0,98.09,97.99,98.02,13900.0,80.0239,80.0973,80.0157,80.0402,13900.0
2013-07-09 12:30:00,98.02,98.1,98.02,98.1,2800.0,80.0402,80.1055,80.0402,80.1055,2800.0
2013-07-09 12:35:00,98.11,98.2,98.08,98.18,3200.0,80.1137,80.1872,80.0892,80.1708,3200.0
2013-07-09 12:40:00,98.17,98.3,98.17,98.2,6400.0,80.1627,80.2688,80.1627,80.1872,6400.0
2013-07-09 12:45:00,98.2,98.22,98.18,98.21,6400.0,80.1872,80.2035,80.1708,80.1953,6400.0
2013-07-09 12:50:00,98.21,98.26,98.2,98.22,3800.0,80.1953,80.2362,80.1872,80.2035,3800.0
2013-07-09 12:55:00,98.22,98.25,98.22,98.23,2200.0,80.2035,80.228,80.2035,80.2117,2200.0
2013-07-09 13:00:00,98.22,98.29,98.19,98.29,6300.0,80.2035,80.2607,80.179,80.2607,6300.0
2013-07-09 13:05:00,98.31,98.41,98.29,98.38,3600.0,80.277,80.3586,80.2607,80.3342,3600.0
2013-07-09 13:10:00,98.39,98.44,98.35,98.41,3100.0,80.3423,80.3831,80.3097,80.3586,3100.0
2013-07-09 13:15:00,98.42,98.46,98.42,98.45,2300.0,80.3668,80.3995,80.3668,80.3913,2300.0
2013-07-09 13:20:00,98.43,98.47,98.43,98.47,1300.0,80.375,80.4076,80.375,80.4076,1300.0
2013-07-09 13:25:00,98.45,98.47,98.21,98.29,25500.0,80.3913,80.4076,80.1953,80.2607,25500.0
2013-07-09 13:30:00,98.28,98.3,98.2,98.24,5600.0,80.2525,80.2688,80.1872,80.2198,5600.0
2013-07-09 13:35:00,98.23,98.26,98.2,98.2,3700.0,80.2117,80.2362,80.1872,80.1872,3700.0
2013-07-09 13:40:00,98.2,98.23,98.16,98.23,5800.0,80.1872,80.2117,80.1545,80.2117,5800.0
2013-07-09 13:45:00,98.23,98.25,98.2,98.24,4200.0,80.2117,80.228,80.1872,80.2198,4200.0
2013-07-09 13:50:00,98.23,98.29,98.23,98.24,3500.0,80.2117,80.2607,80.2117,80.2198,3500.0
2013-07-09 13:55:00,98.25,98.25,98.17,98.17,2800.0,80.228,80.228,80.1627,80.1627,2800.0
2013-07-09 14:00:00,98.17,98.2,98.15,98.16,2500.0,80.1627,80.1872,80.1463,80.1545,2500.0
2013-07-09 14:05:00,98.16,98.2,98.08,98.11,14500.0,80.1545,80.1872,80.0892,80.1137,14500.0
2013-07-09 14:10:00,98.15,98.21,98.12,98.2,6300.0,80.1463,80.1953,80.1218,80.1872,6300.0
2013-07-09 14:15:00,98.19,98.21,98.06,98.08,13900.0,80.179,80.1953,80.0728,80.0892,13900.0
2013-07-09 14:20:00,98.08,98.13,98.07,98.12,3900.0,80.0892,80.13,80.081,80.1218,3900.0
2013-07-09 14:25:00,98.12,98.23,98.11,98.23,11300.0,80.1218,80.2117,80.1137,80.2117,11300.0
2013-07-09 14:30:00,98.25,98.25,98.2,98.2,13900.0,80.228,80.228,80.1872,80.1872,13900.0
2013-07-09 14:35:00,98.19,98.21,98.11,98.17,9600.0,80.179,80.1953,80.1137,80.1627,9600.0
2013-07-09 14:40:00,98.15,98.22,98.11,98.19,5800.0,80.1463,80.2035,80.1137,80.179,5800.0
2013-07-09 14:45:00,98.22,98.23,98.13,98.14,8900.0,80.2035,80.2117,80.13,80.1382,8900.0
2013-07-09 14:50:00,98.15,98.18,98.09,98.14,8400.0,80.1463,80.1708,80.0973,80.1382,8400.0
2013-07-09 14:55:00,98.16,98.18,98.14,98.15,6300.0,80.1545,80.1708,80.1382,80.1463,6300.0
2013-07-09 15:00:00,98.15,98.25,98.15,98.15,7800.0,80.1463,80.228,80.1463,80.1463,7800.0
2013-07-09 15:05:00,98.17,98.24,98.17,98.21,6200.0,80.1627,80.2198,80.1627,80.1953,6200.0
2013-07-09 15:10:00,98.2,98.26,98.19,98.19,9300.0,80.1872,80.2362,80.179,80.179,9300.0
2013-07-09 15:15:00,98.17,98.2,98.15,98.19,9400.0,80.1627,80.1872,80.1463,80.179,9400.0
2013-07-09 15:20:00,98.2,98.21,98.15,98.19,8700.0,80.1872,80.1953,80.1463,80.179,8700.0
2013-07-09 15:25:00,98.18,98.23,98.14,98.15,9100.0,80.1708,80.2117,80.1382,80.1463,9100.0
2013-07-09 15:30:00,98.15,98.15,98.04,98.12,22700.0,80.1463,80.1463,80.0565,80.1218,22700.0
2013-07-09 15:35:00,98.13,98.13,98.03,98.03,10400.0,80.13,80.13,80.0484,80.0484,10400.0
2013-07-09 15:40:00,98.07,98.07,97.97,98.03,18400.0,80.081,80.081,79.9994,80.0484,18400.0
2013-07-09 15:45:00,98.02,98.07,97.89,98.04,36200.0,80.0402,80.081,79.934,80.0565,36200.0
2013-07-09 15:50:00,98.02,98.02,97.9,97.95,38000.0,80.0402,80.0402,79.9422,79.983,38000.0
2013-07-09 15:55:00,97.95,98.02,97.9,98.0,59000.0,79.983,80.0402,79.9422,80.0239,59000.0
2013-07-10 09:30:00,97.33,97.49,97.23,97.32,16700.0,79.4768,79.6074,79.3951,79.4686,16700.0
2013-07-10 09:35:00,97.34,97.65,97.34,97.49,6700.0,79.4849,79.7381,79.4849,79.6074,6700.0
2013-07-10 09:40:00,97.49,97.63,97.46,97.56,8300.0,79.6074,79.7217,79.5829,79.6646,8300.0
2013-07-10 09:45:00,97.52,97.83,97.49,97.73,20500.0,79.6319,79.885,79.6074,79.8034,20500.0
2013-07-10 09:50:00,97.78,97.81,97.69,97.69,7600.0,79.8442,79.8687,79.7707,79.7707,7600.0
2013-07-10 09:55:00,97.73,97.94,97.73,97.85,32500.0,79.8034,79.9749,79.8034,79.9014,32500.0
2013-07-10 10:00:00,97.87,97.96,97.83,97.88,19900.0,79.9177,79.9912,79.885,79.9259,19900.0
2013-07-10 10:05:00,97.84,97.95,97.83,97.91,6600.0,79.8932,79.983,79.885,79.9504,6600.0
2013-07-10 10:10:00,97.86,97.9,97.75,97.82,14400.0,79.9095,79.9422,79.8197,79.8769,14400.0
2013-07-10 10:15:00,97.8,97.94,97.79,97.79,13300.0,79.8605,79.9749,79.8524,79.8524,13300.0
2013-07-10 10:20:00,97.76,97.83,97.65,97.67,7000.0,79.8279,79.885,79.7381,79.7544,7000.0
2013-07-10 10:25:00,97.63,97.72,97.6,97.67,3300.0,79.7217,79.7952,79.6972,79.7544,3300.0
2013-07-10 10:30:00,97.71,97.71,97.6,97.6,10600.0,79.787,79.787,79.6972,79.6972,10600.0
2013-07-10 10:35:00,97.6,97.73,97.6,97.71,13000.0,79.6972,79.8034,79.6972,79.787,13000.0
2013-07-10 10:40:00,97.72,97.79,97.72,97.77,2000.0,79.7952,79.8524,79.7952,79.836,2000.0
2013-07-10 10:45:00,97.78,97.81,97.74,97.74,1900.0,79.8442,79.8687,79.8115,79.8115,1900.0
2013-07-10 10:50:00,97.69,97.77,97.69,97.72,2000.0,79.7707,79.836,79.7707,79.7952,2000.0
2013-07-10 10:55:00,97.73,97.73,97.63,97.63,3300.0,79.8034,79.8034,79.7217,79.7217,3300.0
2013-07-10 11:00:00,97.63,97.65,97.5,97.5,12000.0,79.7217,79.7381,79.6156,79.6156,12000.0
2013-07-10 11:05:00,97.5,97.53,97.45,97.5,4100.0,79.6156,79.6401,79.5747,79.6156,4100.0
2013-07-10 11:10:00,97.47,97.48,97.41,97.41,3500.0,79.5911,79.5992,79.5421,79.5421,3500.0
2013-07-10 11:15:00,97.42,97.5,97.37,97.5,4200.0,79.5502,79.6156,79.5094,79.6156,4200.0
2013-07-10 11:20:00,97.45,97.58,97.43,97.55,8400.0,79.5747,79.6809,79.5584,79.6564,8400.0
2013-07-10 11:25:00,97.56,97.57,97.44,97.44,5700.0,79.6646,79.6727,79.5666,79.5666,5700.0
2013-07-10 11:30:00,97.45,97.6,97.4,97.6,6800.0,79.5747,79.6972,79.5339,79.6972,6800.0
2013-07-10 11:35:00,97.58,97.63,97.55,97.61,2400.0,79.6809,79.7217,79.6564,79.7054,2400.0
2013-07-10 11:40:00,97.61,97.64,97.59,97.6,6000.0,79.7054,79.7299,79.6891,79.6972,6000.0
2013-07-10 11:45:00,97.6,97.61,97.58,97.59,1300.0,79.6972,79.7054,79.6809,79.6891,1300.0
2013-07-10 11:50:00,97.57,97.63,97.57,97.61,2400.0,79.6727,79.7217,79.6727,79.7054,2400.0
2013-07-10 11:55:00,97.6,97.63,97.57,97.58,4700.0,79.6972,79.7217,79.6727,79.6809,4700.0
2013-07-10 12:00:00,97.57,97.65,97.57,97.61,5600.0,79.6727,79.7381,79.6727,79.7054,5600.0
2013-07-10 12:05:00,97.58,97.63,97.58,97.62,2100.0,79.6809,79.7217,79.6809,79.7136,2100.0
2013-07-10 12:10:00,97.62,97.7,97.62,97.7,1300.0,79.7136,79.7789,79.7136,79.7789,1300.0
2013-07-10 12:15:00,97.7,97.71,97.65,97.67,2000.0,79.7789,79.787,79.7381,79.7544,2000.0
2013-07-10 12:20:00,97.67,97.7,97.63,97.69,3800.0,79.7544,79.7789,79.7217,79.7707,3800.0
2013-07-10 12:25:00,97.69,97.73,97.63,97.68,9300.0,79.7707,79.8034,79.7217,79.7626,9300.0
2013-07-10 12:30:00,97.69,97.73,97.69,97.71,3100.0,79.7707,79.8034,79.7707,79.787,3100.0
2013-07-10 12:35:00,97.71,97.73,97.67,97.67,2900.0,79.787,79.8034,79.7544,79.7544,2900.0
2013-07-10 12:40:00,97.72,97.75,97.66,97.74,1900.0,79.7952,79.8197,79.7462,79.8115,1900.0
2013-07-10 12:45:00,97.72,97.81,97.71,97.81,3900.0,79.7952,79.8687,79.787,79.8687,3900.0
2013-07-10 12:50:00,97.81,97.84,97.79,97.83,2400.0,79.8687,79.8932,79.8524,79.885,2400.0
2013-07-10 12:55:00,97.81,97.94,97.81,97.94,8400.0,79.8687,79.9749,79.8687,79.9749,8400.0
2013-07-10 13:00:00,97.94,98.0,97.93,97.96,2200.0,79.9749,80.0239,79.9667,79.9912,2200.0
2013-07-10 13:05:00,97.93,98.03,97.91,98.0,6400.0,79.9667,80.0484,79.9504,80.0239,6400.0
2013-07-10 13:10:00,97.99,98.0,97.94,97.97,6800.0,80.0157,80.0239,79.9749,79.9994,6800.0
2013-07-10 13:15:00,97.95,97.98,97.91,97.96,3200.0,79.983,80.0075,79.9504,79.9912,3200.0
2013-07-10 13:20:00,97.98,97.98,97.9,97.96,1800.0,80.0075,80.0075,79.9422,79.9912,1800.0
2013-07-10 13:25:00,97.9,97.99,97.9,97.99,3000.0,79.9422,80.0157,79.9422,80.0157,3000.0
2013-07-10 13:30:00,97.99,98.09,97.99,98.07,2000.0,80.0157,80.0973,80.0157,80.081,2000.0
2013-07-10 13:35:00,98.07,98.09,98.0,98.04,2200.0,80.081,80.0973,80.0239,80.0565,2200.0
2013-07-10 13:40:00,98.01,98.03,97.94,97.96,7600.0,80.032,80.0484,79.9749,79.9912,7600.0
2013-07-10 13:45:00,97.99,97.99,97.93,97.95,7200.0,80.0157,80.0157,79.9667,79.983,7200.0
2013-07-10 13:50:00,97.97,97.98,97.93,97.97,6500.0,79.9994,80.0075,79.9667,79.9994,6500.0
2013-07-10 13:55:00,97.95,97.98,97.91,97.92,2200.0,79.983,80.0075,79.9504,79.9585,2200.0
2013-07-10 14:00:00,97.94,98.42,97.89,98.34,35300.0,79.9749,80.3668,79.934,80.3015,35300.0
2013-07-10 14:05:00,98.34,98.34,98.01,98.1,41700.0,80.3015,80.3015,80.032,80.1055,41700.0
2013-07-10 14:10:00,98.09,98.11,97.98,98.09,8600.0,80.0973,80.1137,80.0075,80.0973,8600.0
2013-07-10 14:15:00,98.1,98.31,98.1,98.29,4800.0,80.1055,80.277,80.1055,80.2607,4800.0
2013-07-10 14:20:00,98.29,98.33,98.19,98.19,3200.0,80.2607,80.2933,80.179,80.179,3200.0
2013-07-10 14:25:00,98.22,98.22,97.98,98.05,4500.0,80.2035,80.2035,80.0075,80.0647,4500.0
2013-07-10 14:30:00,98.02,98.03,97.93,97.93,8300.0,80.0402,80.0484,79.9667,79.9667,8300.0
2013-07-10 14:35:00,97.91,97.95,97.85,97.92,25600.0,79.9504,79.983,79.9014,79.9585,25600.0
2013-07-10 14:40:00,97.89,97.99,97.89,97.94,4200.0,79.934,80.0157,79.934,79.9749,4200.0
2013-07-10 14:45:00,97.96,97.97,97.65,97.7,10000.0,79.9912,79.9994,79.7381,79.7789,10000.0
2013-07-10 14:50:00,97.68,97.86,97.68,97.75,10800.0,79.7626,79.9095,79.7626,79.8197,10800.0
2013-07-10 14:55:00,97.73,97.79,97.69,97.77,6900.0,79.8034,79.8524,79.7707,79.836,6900.0
2013-07-10 15:00:00,97.82,97.86,97.8,97.81,3600.0,79.8769,79.9095,79.8605,79.8687,3600.0
2013-07-10 15:05:00,97.77,97.8,97.62,97.66,5300.0,79.836,79.8605,79.7136,79.7462,5300.0
2013-07-10 15:10:00,97.61,97.72,97.58,97.62,5300.0,79.7054,79.7952,79.6809,79.7136,5300.0
2013-07-10 15:15:00,97.62,97.69,97.61,97.67,4300.0,79.7136,79.7707,79.7054,79.7544,4300.0
2013-07-10 15:20:00,97.67,97.75,97.67,97.71,3600.0,79.7544,79.8197,79.7544,79.787,3600.0
2013-07-10 15:25:00,97.72,97.89,97.72,97.83,15800.0,79.7952,79.934,79.7952,79.885,15800.0
2013-07-10 15:30:00,97.83,97.9,97.81,97.87,13700.0,79.885,79.9422,79.8687,79.9177,13700.0
2013-07-10 15:35:00,97.87,97.93,97.81,97.91,10100.0,79.9177,79.9667,79.8687,79.9504,10100.0
2013-07-10 15:40:00,97.89,98.06,97.89,98.06,11700.0,79.934,80.0728,79.934,80.0728,11700.0
2013-07-10 15:45:00,98.07,98.15,98.03,98.05,22400.0,80.081,80.1463,80.0484,80.0647,22400.0
2013-07-10 15:50:00,98.05,98.12,98.01,98.08,36600.0,80.0647,80.1218,80.032,80.0892,36600.0
2013-07-10 15:55:00,98.1,98.16,98.07,98.12,42800.0,80.1055,80.1545,80.081,80.1218,42800.0
2013-07-11 09:30:00,99.73,100.26,99.73,100.25,39600.0,81.4365,81.8693,81.4365,81.8611,39600.0
2013-07-11 09:35:00,100.26,100.26,99.7,99.84,13300.0,81.8693,81.8693,81.412,81.5263,13300.0
2013-07-11 09:40:00,99.87,99.99,99.61,99.61,9400.0,81.5508,81.6488,81.3385,81.3385,9400.0
2013-07-11 09:45:00,99.7,99.73,99.46,99.59,33600.0,81.412,81.4365,81.216,81.3222,33600.0
2013-07-11 09:50:00,99.58,99.89,99.54,99.84,23900.0,81.314,81.5672,81.2814,81.5263,23900.0
2013-07-11 09:55:00,99.88,99.92,99.79,99.84,16200.0,81.559,81.5917,81.4855,81.5263,16200.0
2013-07-11 10:00:00,99.8,99.99,99.8,99.92,11600.0,81.4937,81.6488,81.4937,81.5917,11600.0
2013-07-11 10:05:00,99.92,99.98,99.87,99.87,12000.0,81.5917,81.6407,81.5508,81.5508,12000.0
2013-07-11 10:10:00,99.9,99.95,99.77,99.92,6900.0,81.5753,81.6162,81.4692,81.5917,6900.0
2013-07-11 10:15:00,99.92,99.97,99.75,99.75,7700.0,81.5917,81.6325,81.4529,81.4529,7700.0
2013-07-11 10:20:00,99.76,99.91,99.73,99.91,5600.0,81.461,81.5835,81.4365,81.5835,5600.0
2013-07-11 10:25:00,99.91,99.93,99.69,99.8,7300.0,81.5835,81.5998,81.4039,81.4937,7300.0
2013-07-11 10:30:00,99.81,99.85,99.56,99.6,5000.0,81.5018,81.5345,81.2977,81.3304,5000.0
2013-07-11 10:35:00,99.61,99.67,99.56,99.56,21600.0,81.3385,81.3875,81.2977,81.2977,21600.0
2013-07-11 10:40:00,99.56,99.57,99.4,99.48,11000.0,81.2977,81.3059,81.1671,81.2324,11000.0
2013-07-11 10:45:00,99.51,99.55,99.44,99.48,4300.0,81.2569,81.2895,81.1997,81.2324,4300.0
2013-07-11 10:50:00,99.51,99.67,99.51,99.67,6000.0,81.2569,81.3875,81.2569,81.3875,6000.0
2013-07-11 10:55:00,99.65,99.67,99.6,99.6,5000.0,81.3712,81.3875,81.3304,81.3304,5000.0
2013-07-11 11:00:00,99.58,99.65,99.58,99.61,7500.0,81.314,81.3712,81.314,81.3385,7500.0
2013-07-11 11:05:00,99.61,99.7,99.57,99.7,6900.0,81.3385,81.412,81.3059,81.412,6900.0
2013-07-11 11:10:00,99.72,99.79,99.69,99.78,10500.0,81.4284,81.4855,81.4039,81.4773,10500.0
2013-07-11 11:15:00,99.81,99.81,99.73,99.74,3700.0,81.5018,81.5018,81.4365,81.4447,3700.0
2013-07-11 11:20:00,99.74,99.77,99.72,99.74,3200.0,81.4447,81.4692,81.4284,81.4447,3200.0
2013-07-11 11:25:00,99.77,99.85,99.73,99.85,3000.0,81.4692,81.5345,81.4365,81.5345,3000.0
2013-07-11 11:30:00,99.82,99.82,99.71,99.73,3400.0,81.51,81.51,81.4202,81.4365,3400.0
2013-07-11 11:35:00,99.73,99.83,99.73,99.77,2800.0,81.4365,81.5182,81.4365,81.4692,2800.0
2013-07-11 11:40:00,99.75,99.88,99.75,99.87,3700.0,81.4529,81.559,81.4529,81.5508,3700.0
2013-07-11 11:45:00,99.88,99.9,99.85,99.86,3500.0,81.559,81.5753,81.5345,81.5427,3500.0
2013-07-11 11:50:00,99.88,99.91,99.87,99.91,2200.0,81.559,81.5835,81.5508,81.5835,2200.0
2013-07-11 11:55:00,99.88,99.93,99.88,99.93,1900.0,81.559,81.5998,81.559,81.5998,1900.0
2013-07-11 12:00:00,99.9,99.94,99.76,99.81,10200.0,81.5753,81.608,81.461,81.5018,10200.0
2013-07-11 12:05:00,99.79,99.85,99.68,99.68,13300.0,81.4855,81.5345,81.3957,81.3957,13300.0
2013-07-11 12:10:00,99.68,99.68,99.57,99.61,3000.0,81.3957,81.3957,81.3059,81.3385,3000.0
2013-07-11 12:15:00,99.57,99.57,99.52,99.56,5000.0,81.3059,81.3059,81.265,81.2977,5000.0
2013-07-11 12:20:00,99.59,99.59,99.53,99.59,3700.0,81.3222,81.3222,81.2732,81.3222,3700.0
2013-07-11 12:25:00,99.6,99.75,99.6,99.74,7400.0,81.3304,81.4529,81.3304,81.4447,7400.0
2013-07-11 12:30:00,99.74,99.74,99.68,99.68,2700.0,81.4447,81.4447,81.3957,81.3957,2700.0
2013-07-11 12:35:00,99.69,99.75,99.69,99.73,2200.0,81.4039,81.4529,81.4039,81.4365,2200.0
2013-07-11 12:40:00,99.77,99.78,99.71,99.75,6600.0,81.4692,81.4773,81.4202,81.4529,6600.0
2013-07-11 12:45:00,99.74,99.74,99.7,99.72,4800.0,81.4447,81.4447,81.412,81.4284,4800.0
2013-07-11 12:50:00,99.7,99.7,99.62,99.65,9900.0,81.412,81.412,81.3467,81.3712,9900.0
2013-07-11 12:55:00,99.66,99.7,99.65,99.65,4600.0,81.3794,81.412,81.3712,81.3712,4600.0
2013-07-11 13:00:00,99.65,99.7,99.64,99.7,5500.0,81.3712,81.412,81.363,81.412,5500.0
2013-07-11 13:05:00,99.72,99.72,99.64,99.67,10700.0,81.4284,81.4284,81.363,81.3875,10700.0
2013-07-11 13:10:00,99.66,99.69,99.61,99.62,8000.0,81.3794,81.4039,81.3385,81.3467,8000.0
2013-07-11 13:15:00,99.64,99.67,99.64,99.66,600.0,81.363,81.3875,81.363,81.3794,600.0
2013-07-11 13:20:00,99.68,99.74,99.66,99.73,4700.0,81.3957,81.4447,81.3794,81.4365,4700.0
2013-07-11 13:25:00,99.75,99.76,99.71,99.73,5300.0,81.4529,81.461,81.4202,81.4365,5300.0
2013-07-11 13:30:00,99.74,99.74,99.6,99.6,14900.0,81.4447,81.4447,81.3304,81.3304,14900.0
2013-07-11 13:35:00,99.59,99.65,99.56,99.65,47800.0,81.3222,81.3712,81.2977,81.3712,47800.0
2013-07-11 13:40:00,99.62,99.76,99.6,99.76,7300.0,81.3467,81.461,81.3304,81.461,7300.0
2013-07-11 13:45:00,99.77,99.8,99.76,99.8,3400.0,81.4692,81.4937,81.461,81.4937,3400.0
2013-07-11 13:50:00,99.8,99.85,99.8,99.83,6300.0,81.4937,81.5345,81.4937,81.5182,6300.0
2013-07-11 13:55:00,99.85,99.85,99.78,99.82,5000.0,81.5345,81.5345,81.4773,81.51,5000.0
2013-07-11 14:00:00,99.82,99.88,99.81,99.87,6900.0,81.51,81.559,81.5018,81.5508,6900.0
2013-07-11 14:05:00,99.89,99.98,99.88,99.97,6300.0,81.5672,81.6407,81.559,81.6325,6300.0
2013-07-11 14:10:00,99.97,100.0,99.96,99.96,9300.0,81.6325,81.657,81.6243,81.6243,9300.0
2013-07-11 14:15:00,99.98,100.01,99.96,99.99,7800.0,81.6407,81.6652,81.6243,81.6488,7800.0
2013-07-11 14:20:00,100.0,100.01,99.97,100.0,5700.0,81.657,81.6652,81.6325,81.657,5700.0
2013-07-11 14:25:00,100.0,100.1,99.99,100.08,11400.0,81.657,81.7387,81.6488,81.7223,11400.0
2013-07-11 14:30:00,100.08,100.19,100.07,100.19,8200.0,81.7223,81.8121,81.7142,81.8121,8200.0
2013-07-11 14:35:00,100.19,100.2,100.11,100.13,7100.0,81.8121,81.8203,81.7468,81.7631,7100.0
2013-07-11 14:40:00,100.15,100.18,100.1,100.18,7100.0,81.7795,81.804,81.7387,81.804,7100.0
2013-07-11 14:45:00,100.18,100.18,100.09,100.09,6000.0,81.804,81.804,81.7305,81.7305,6000.0
2013-07-11 14:50:00,100.09,100.17,100.09,100.14,8800.0,81.7305,81.7958,81.7305,81.7713,8800.0
2013-07-11 14:55:00,100.12,100.12,100.02,100.03,4600.0,81.755,81.755,81.6733,81.6815,4600.0
2013-07-11 15:00:00,100.03,100.07,100.0,100.0,6500.0,81.6815,81.7142,81.657,81.657,6500.0
2013-07-11 15:05:00,99.99,100.0,99.92,99.95,7400.0,81.6488,81.657,81.5917,81.6162,7400.0
2013-07-11 15:10:00,99.97,100.01,99.95,99.99,4500.0,81.6325,81.6652,81.6162,81.6488,4500.0
2013-07-11 15:15:00,99.99,100.02,99.98,99.98,9700.0,81.6488,81.6733,81.6407,81.6407,9700.0
2013-07-11 15:20:00,100.0,100.07,99.97,100.07,7600.0,81.657,81.7142,81.6325,81.7142,7600.0
2013-07-11 15:25:00,100.05,100.05,99.99,100.01,6600.0,81.6978,81.6978,81.6488,81.6652,6600.0
2013-07-11 15:30:00,99.96,99.96,99.88,99.93,9700.0,81.6243,81.6243,81.559,81.5998,9700.0
2013-07-11 15:35:00,99.93,99.96,99.83,99.87,15800.0,81.5998,81.6243,81.5182,81.5508,15800.0
2013-07-11 15:40:00,99.86,99.9,99.85,99.9,12500.0,81.5427,81.5753,81.5345,81.5753,12500.0
2013-07-11 15:45:00,99.91,100.01,99.91,99.98,13700.0,81.5835,81.6652,81.5835,81.6407,13700.0
2013-07-11 15:50:00,99.96,99.98,99.86,99.88,35100.0,81.6243,81.6407,81.5427,81.559,35100.0
2013-07-11 15:55:00,99.89,99.99,99.89,99.91,49400.0,81.5672,81.6488,81.5672,81.5835,49400.0
2013-07-12 09:30:00,99.67,99.8,99.59,99.79,16700.0,81.3875,81.4937,81.3222,81.4855,16700.0
2013-07-12 09:35:00,99.81,99.89,99.59,99.86,31600.0,81.5018,81.5672,81.3222,81.5427,31600.0
2013-07-12 09:40:00,99.81,99.87,99.31,99.4,22500.0,81.5018,81.5508,81.0936,81.1671,22500.0
2013-07-12 09:45:00,99.37,99.48,99.23,99.3,13600.0,81.1426,81.2324,81.0282,81.0854,13600.0
2013-07-12 09:50:00,99.44,99.44,99.11,99.31,49300.0,81.1997,81.1997,80.9302,81.0936,49300.0
2013-07-12 09:55:00,99.27,99.29,99.02,99.13,3800.0,81.0609,81.0772,80.8568,80.9466,3800.0
2013-07-12 10:00:00,99.15,99.2,98.97,98.97,11500.0,80.9629,81.0037,80.8159,80.8159,11500.0
2013-07-12 10:05:00,98.97,99.09,98.88,98.94,10000.0,80.8159,80.9139,80.7424,80.7914,10000.0
2013-07-12 10:10:00,98.94,99.1,98.78,99.1,6200.0,80.7914,80.9221,80.6608,80.9221,6200.0
2013-07-12 10:15:00,99.04,99.33,99.04,99.22,17300.0,80.8731,81.1099,80.8731,81.0201,17300.0
2013-07-12 10:20:00,99.22,99.29,99.17,99.23,5800.0,81.0201,81.0772,80.9792,81.0282,5800.0
2013-07-12 10:25:00,99.24,99.31,99.13,99.16,10900.0,81.0364,81.0936,80.9466,80.9711,10900.0
2013-07-12 10:30:00,99.21,99.22,99.08,99.08,7600.0,81.0119,81.0201,80.9057,80.9057,7600.0
2013-07-12 10:35:00,99.07,99.2,99.06,99.13,4700.0,80.8976,81.0037,80.8894,80.9466,4700.0
2013-07-12 10:40:00,99.14,99.17,99.06,99.11,14200.0,80.9547,80.9792,80.8894,80.9302,14200.0
2013-07-12 10:45:00,99.15,99.18,99.07,99.15,5500.0,80.9629,80.9874,80.8976,80.9629,5500.0
2013-07-12 10:50:00,99.12,99.28,99.08,99.27,43600.0,80.9384,81.0691,80.9057,81.0609,43600.0
2013-07-12 10:55:00,99.28,99.39,99.25,99.27,7500.0,81.0691,81.1589,81.0446,81.0609,7500.0
2013-07-12 11:00:00,99.3,99.3,99.18,99.22,3500.0,81.0854,81.0854,80.9874,81.0201,3500.0
2013-07-12 11:05:00,99.25,99.36,99.21,99.3,11900.0,81.0446,81.1344,81.0119,81.0854,11900.0
2013-07-12 11:10:00,99.29,99.38,99.26,99.33,3600.0,81.0772,81.1507,81.0527,81.1099,3600.0
2013-07-12 11:15:00,99.35,99.35,99.24,99.31,12100.0,81.1262,81.1262,81.0364,81.0936,12100.0
2013-07-12 11:20:00,99.27,99.45,99.21,99.45,13600.0,81.0609,81.2079,81.0119,81.2079,13600.0
2013-07-12 11:25:00,99.47,99.5,99.29,99.32,4100.0,81.2242,81.2487,81.0772,81.1017,4100.0
2013-07-12 11:30:00,99.35,99.42,99.35,99.37,1900.0,81.1262,81.1834,81.1262,81.1426,1900.0
2013-07-12 11:35:00,99.39,99.39,99.33,99.38,5500.0,81.1589,81.1589,81.1099,81.1507,5500.0
2013-07-12 11:40:00,99.37,99.49,99.37,99.48,2800.0,81.1426,81.2405,81.1426,81.2324,2800.0
2013-07-12 11:45:00,99.47,99.47,99.36,99.39,4800.0,81.2242,81.2242,81.1344,81.1589,4800.0
2013-07-12 11:50:00,99.36,99.4,99.16,99.19,13600.0,81.1344,81.1671,80.9711,80.9956,13600.0
2013-07-12 11:55:00,99.18,99.2,99.16,99.17,4200.0,80.9874,81.0037,80.9711,80.9792,4200.0
2013-07-12 12:00:00,99.19,99.19,99.14,99.17,3100.0,80.9956,80.9956,80.9547,80.9792,3100.0
2013-07-12 12:05:00,99.17,99.23,99.14,99.23,6500.0,80.9792,81.0282,80.9547,81.0282,6500.0
2013-07-12 12:10:00,99.21,99.21,99.08,99.13,40300.0,81.0119,81.0119,80.9057,80.9466,40300.0
2013-07-12 12:15:00,99.1,99.1,99.01,99.05,4100.0,80.9221,80.9221,80.8486,80.8813,4100.0
2013-07-12 12:20:00,99.04,99.06,98.99,98.99,7000.0,80.8731,80.8894,80.8323,80.8323,7000.0
2013-07-12 12:25:00,99.0,99.04,98.96,99.02,4100.0,80.8404,80.8731,80.8078,80.8568,4100.0
2013-07-12 12:30:00,99.02,99.02,99.0,99.02,300.0,80.8568,80.8568,80.8404,80.8568,300.0
2013-07-12 12:35:00,99.03,99.05,98.95,99.01,4300.0,80.8649,80.8813,80.7996,80.8486,4300.0
2013-07-12 12:40:00,99.03,99.05,98.97,98.98,6500.0,80.8649,80.8813,80.8159,80.8241,6500.0
2013-07-12 12:45:00,99.01,99.02,98.94,98.94,2200.0,80.8486,80.8568,80.7914,80.7914,2200.0
2013-07-12 12:50:00,98.97,99.04,98.92,98.93,17700.0,80.8159,80.8731,80.7751,80.7833,17700.0
2013-07-12 12:55:00,98.93,98.96,98.89,98.9,1600.0,80.7833,80.8078,80.7506,80.7588,1600.0
2013-07-12 13:00:00,98.91,99.02,98.86,98.92,7500.0,80.7669,80.8568,80.7261,80.7751,7500.0
2013-07-12 13:05:00,98.92,98.96,98.88,98.88,1900.0,80.7751,80.8078,80.7424,80.7424,1900.0
2013-07-12 13:10:00,98.87,98.87,98.75,98.75,7600.0,80.7343,80.7343,80.6363,80.6363,7600.0
2013-07-12 13:15:00,98.75,98.84,98.74,98.78,9400.0,80.6363,80.7098,80.6281,80.6608,9400.0
2013-07-12 13:20:00,98.81,98.83,98.71,98.73,13000.0,80.6853,80.7016,80.6036,80.62,13000.0
2013-07-12 13:25:00,98.73,98.8,98.67,98.71,11200.0,80.62,80.6771,80.571,80.6036,11200.0
2013-07-12 13:30:00,98.75,98.8,98.71,98.75,5600.0,80.6363,80.6771,80.6036,80.6363,5600.0
2013-07-12 13:35:00,98.78,98.8,98.65,98.74,17700.0,80.6608,80.6771,80.5546,80.6281,17700.0
2013-07-12 13:40:00,98.75,98.85,98.65,98.81,4400.0,80.6363,80.7179,80.5546,80.6853,4400.0
2013-07-12 13:45:00,98.83,98.95,98.83,98.95,1900.0,80.7016,80.7996,80.7016,80.7996,1900.0
2013-07-12 13:50:00,98.91,99.0,98.91,98.98,2400.0,80.7669,80.8404,80.7669,80.8241,2400.0
2013-07-12 13:55:00,99.0,99.0,98.92,98.92,1200.0,80.8404,80.8404,80.7751,80.7751,1200.0
2013-07-12 14:00:00,98.94,98.98,98.93,98.98,6300.0,80.7914,80.8241,80.7833,80.8241,6300.0
2013-07-12 14:05:00,98.99,98.99,98.87,98.9,4900.0,80.8323,80.8323,80.7343,80.7588,4900.0
2013-07-12 14:10:00,98.88,98.88,98.8,98.81,5500.0,80.7424,80.7424,80.6771,80.6853,5500.0
2013-07-12 14:15:00,98.81,98.9,98.81,98.88,6600.0,80.6853,80.7588,80.6853,80.7424,6600.0
2013-07-12 14:20:00,98.87,98.88,98.79,98.81,8500.0,80.7343,80.7424,80.6689,80.6853,8500.0
2013-07-12 14:25:00,98.83,98.86,98.79,98.82,3300.0,80.7016,80.7261,80.6689,80.6934,3300.0
2013-07-12 14:30:00,98.83,98.84,98.79,98.79,2400.0,80.7016,80.7098,80.6689,80.6689,2400.0
2013-07-12 14:35:00,98.78,98.83,98.75,98.82,4200.0,80.6608,80.7016,80.6363,80.6934,4200.0
2013-07-12 14:40:00,98.83,98.86,98.81,98.85,6300.0,80.7016,80.7261,80.6853,80.7179,6300.0
2013-07-12 14:45:00,98.81,98.86,98.81,98.84,13300.0,80.6853,80.7261,80.6853,80.7098,13300.0
2013-07-12 14:50:00,98.84,98.85,98.83,98.84,9000.0,80.7098,80.7179,80.7016,80.7098,9000.0
2013-07-12 14:55:00,98.84,98.86,98.78,98.8,8800.0,80.7098,80.7261,80.6608,80.6771,8800.0
2013-07-12 15:00:00,98.82,98.84,98.79,98.82,4900.0,80.6934,80.7098,80.6689,80.6934,4900.0
2013-07-12 15:05:00,98.79,98.83,98.77,98.83,4500.0,80.6689,80.7016,80.6526,80.7016,4500.0
2013-07-12 15:10:00,98.8,98.85,98.8,98.83,6100.0,80.6771,80.7179,80.6771,80.7016,6100.0
2013-07-12 15:15:00,98.83,98.86,98.81,98.81,8300.0,80.7016,80.7261,80.6853,80.6853,8300.0
2013-07-12 15:20:00,98.81,98.83,98.8,98.8,7800.0,80.6853,80.7016,80.6771,80.6771,7800.0
2013-07-12 15:25:00,98.81,98.87,98.81,98.87,14300.0,80.6853,80.7343,80.6853,80.7343,14300.0
2013-07-12 15:30:00,98.85,98.88,98.81,98.87,24500.0,80.7179,80.7424,80.6853,80.7343,24500.0
2013-07-12 15:35:00,98.87,98.93,98.85,98.92,13900.0,80.7343,80.7833,80.7179,80.7751,13900.0
2013-07-12 15:40:00,98.92,98.97,98.91,98.96,21200.0,80.7751,80.8159,80.7669,80.8078,21200.0
2013-07-12 15:45:00,98.98,99.19,98.98,99.13,29400.0,80.8241,80.9956,80.8241,80.9466,29400.0
2013-07-12 15:50:00,99.14,99.16,99.13,99.16,80700.0,80.9547,80.9711,80.9466,80.9711,80700.0
2013-07-12 15:55:00,99.16,99.23,99.09,99.12,93700.0,80.9711,81.0282,80.9139,80.9384,93700.0
2013-07-15 09:30:00,99.26,99.45,99.11,99.31,7800.0,81.0527,81.2079,80.9302,81.0936,7800.0
2013-07-15 09:35:00,99.35,99.35,98.98,99.05,3300.0,81.1262,81.1262,80.8241,80.8813,3300.0
2013-07-15 09:40:00,98.98,99.19,98.98,99.11,2400.0,80.8241,80.9956,80.8241,80.9302,2400.0
2013-07-15 09:45:00,99.06,99.1,99.01,99.06,2300.0,80.8894,80.9221,80.8486,80.8894,2300.0
2013-07-15 09:50:00,99.06,99.17,99.05,99.17,6300.0,80.8894,80.9792,80.8813,80.9792,6300.0
2013-07-15 09:55:00,99.16,99.3,99.13,99.29,2400.0,80.9711,81.0854,80.9466,81.0772,2400.0
2013-07-15 10:00:00,99.4,99.45,99.27,99.27,5200.0,81.1671,81.2079,81.0609,81.0609,5200.0
2013-07-15 10:05:00,99.25,99.38,99.25,99.38,2400.0,81.0446,81.1507,81.0446,81.1507,2400.0
2013-07-15 10:10:00,99.35,99.41,99.31,99.4,14100.0,81.1262,81.1752,81.0936,81.1671,14100.0
2013-07-15 10:15:00,99.39,99.53,99.33,99.53,4800.0,81.1589,81.2732,81.1099,81.2732,4800.0
2013-07-15 10:20:00,99.53,99.55,99.5,99.55,7900.0,81.2732,81.2895,81.2487,81.2895,7900.0
2013-07-15 10:25:00,99.54,99.54,99.49,99.49,4400.0,81.2814,81.2814,81.2405,81.2405,4400.0
2013-07-15 10:30:00,99.48,99.51,99.43,99.43,5200.0,81.2324,81.2569,81.1915,81.1915,5200.0
2013-07-15 10:35:00,99.41,99.43,99.38,99.41,4000.0,81.1752,81.1915,81.1507,81.1752,4000.0
2013-07-15 10:40:00,99.43,99.46,99.39,99.45,6500.0,81.1915,81.216,81.1589,81.2079,6500.0
2013-07-15 10:45:00,99.45,99.48,99.45,99.48,1300.0,81.2079,81.2324,81.2079,81.2324,1300.0
2013-07-15 10:50:00,99.48,99.63,99.48,99.63,4500.0,81.2324,81.3549,81.2324,81.3549,4500.0
2013-07-15 10:55:00,99.6,99.69,99.59,99.69,3200.0,81.3304,81.4039,81.3222,81.4039,3200.0
2013-07-15 11:00:00,99.65,99.69,99.6,99.64,2000.0,81.3712,81.4039,81.3304,81.363,2000.0
2013-07-15 11:05:00,99.63,99.66,99.54,99.56,2600.0,81.3549,81.3794,81.2814,81.2977,2600.0
2013-07-15 11:10:00,99.56,99.68,99.56,99.66,4000.0,81.2977,81.3957,81.2977,81.3794,4000.0
2013-07-15 11:15:00,99.65,99.71,99.61,99.66,3000.0,81.3712,81.4202,81.3385,81.3794,3000.0
2013-07-15 11:20:00,99.62,99.62,99.58,99.62,7400.0,81.3467,81.3467,81.314,81.3467,7400.0
2013-07-15 11:25:00,99.65,99.78,99.63,99.78,2500.0,81.3712,81.4773,81.3549,81.4773,2500.0
2013-07-15 11:30:00,99.82,99.87,99.77,99.85,5100.0,81.51,81.5508,81.4692,81.5345,5100.0
2013-07-15 11:35:00,99.83,99.86,99.82,99.82,5500.0,81.5182,81.5427,81.51,81.51,5500.0
2013-07-15 11:40:00,99.86,99.87,99.84,99.84,5700.0,81.5427,81.5508,81.5263,81.5263,5700.0
2013-07-15 11:45:00,99.83,99.85,99.73,99.75,3400.0,81.5182,81.5345,81.4365,81.4529,3400.0
2013-07-15 11:50:00,99.76,99.82,99.74,99.81,2800.0,81.461,81.51,81.4447,81.5018,2800.0
2013-07-15 11:55:00,99.81,99.83,99.71,99.77,3400.0,81.5018,81.5182,81.4202,81.4692,3400.0
2013-07-15 12:00:00,99.74,99.76,99.64,99.76,4800.0,81.4447,81.461,81.363,81.461,4800.0
2013-07-15 12:05:00,99.76,99.76,99.71,99.76,4500.0,81.461,81.461,81.4202,81.461,4500.0
2013-07-15 12:10:00,99.75,99.77,99.74,99.76,5100.0,81.4529,81.4692,81.4447,81.461,5100.0
2013-07-15 12:15:00,99.76,99.77,99.74,99.76,3300.0,81.461,81.4692,81.4447,81.461,3300.0
2013-07-15 12:20:00,99.77,99.81,99.74,99.81,8100.0,81.4692,81.5018,81.4447,81.5018,8100.0
2013-07-15 12:25:00,99.79,99.89,99.79,99.87,1900.0,81.4855,81.5672,81.4855,81.5508,1900.0
2013-07-15 12:30:00,99.85,99.87,99.82,99.86,4800.0,81.5345,81.5508,81.51,81.5427,4800.0
2013-07-15 12:35:00,99.88,99.93,99.87,99.93,3000.0,81.559,81.5998,81.5508,81.5998,3000.0
2013-07-15 12:40:00,99.91,99.98,99.91,99.98,7200.0,81.5835,81.6407,81.5835,81.6407,7200.0
2013-07-15 12:45:00,100.0,100.0,99.97,100.0,5500.0,81.657,81.657,81.6325,81.657,5500.0
2013-07-15 12:50:00,100.0,100.05,99.97,100.05,3600.0,81.657,81.6978,81.6325,81.6978,3600.0
2013-07-15 12:55:00,100.04,100.1,100.04,100.07,4000.0,81.6897,81.7387,81.6897,81.7142,4000.0
2013-07-15 13:00:00,100.04,100.04,99.93,99.93,2900.0,81.6897,81.6897,81.5998,81.5998,2900.0
2013-07-15 13:05:00,99.93,99.96,99.89,99.89,2000.0,81.5998,81.6243,81.5672,81.5672,2000.0
2013-07-15 13:10:00,99.9,99.9,99.87,99.87,1900.0,81.5753,81.5753,81.5508,81.5508,1900.0
2013-07-15 13:15:00,99.84,99.87,99.84,99.86,4300.0,81.5263,81.5508,81.5263,81.5427,4300.0
2013-07-15 13:20:00,99.87,99.91,99.84,99.86,5100.0,81.5508,81.5835,81.5263,81.5427,5100.0
2013-07-15 13:25:00,99.84,99.94,99.84,99.93,5400.0,81.5263,81.608,81.5263,81.5998,5400.0
2013-07-15 13:30:00,99.93,99.95,99.86,99.86,3700.0,81.5998,81.6162,81.5427,81.5427,3700.0
2013-07-15 13:35:00,99.88,99.89,99.83,99.86,3600.0,81.559,81.5672,81.5182,81.5427,3600.0
2013-07-15 13:40:00,99.86,99.87,99.84,99.86,3300.0,81.5427,81.5508,81.5263,81.5427,3300.0
2013-07-15 13:45:00,99.87,99.93,99.87,99.9,29900.0,81.5508,81.5998,81.5508,81.5753,29900.0
2013-07-15 13:50:00,99.9,99.95,99.87,99.94,16400.0,81.5753,81.6162,81.5508,81.608,16400.0
2013-07-15 13:55:00,99.94,99.96,99.91,99.94,4100.0,81.608,81.6243,81.5835,81.608,4100.0
2013-07-15 14:00:00,99.94,99.94,99.93,99.93,2900.0,81.608,81.608,81.5998,81.5998,2900.0
2013-07-15 14:05:00,99.9,99.9,99.85,99.89,2800.0,81.5753,81.5753,81.5345,81.5672,2800.0
2013-07-15 14:10:00,99.89,100.0,99.88,100.0,6700.0,81.5672,81.657,81.559,81.657,6700.0
2013-07-15 14:15:00,100.0,100.11,100.0,100.11,3600.0,81.657,81.7468,81.657,81.7468,3600.0
2013-07-15 14:20:00,100.09,100.11,100.08,100.09,5000.0,81.7305,81.7468,81.7223,81.7305,5000.0
2013-07-15 14:25:00,100.09,100.14,100.06,100.14,5700.0,81.7305,81.7713,81.706,81.7713,5700.0
2013-07-15 14:30:00,100.15,100.18,100.12,100.17,6000.0,81.7795,81.804,81.755,81.7958,6000.0
2013-07-15 14:35:00,100.19,100.2,100.12,100.13,6700.0,81.8121,81.8203,81.755,81.7631,6700.0
2013-07-15 14:40:00,100.15,100.24,100.14,100.24,5100.0,81.7795,81.853,81.7713,81.853,5100.0
2013-07-15 14:45:00,100.24,100.27,100.22,100.24,5300.0,81.853,81.8775,81.8366,81.853,5300.0
2013-07-15 14:50:00,100.22,100.25,100.2,100.22,9600.0,81.8366,81.8611,81.8203,81.8366,9600.0
2013-07-15 14:55:00,100.22,100.26,100.21,100.25,4100.0,81.8366,81.8693,81.8285,81.8611,4100.0
2013-07-15 15:00:00,100.25,100.25,100.19,100.22,5800.0,81.8611,81.8611,81.8121,81.8366,5800.0
2013-07-15 15:05:00,100.22,100.24,100.2,100.22,5700.0,81.8366,81.853,81.8203,81.8366,5700.0
2013-07-15 15:10:00,100.22,100.23,100.12,100.12,14300.0,81.8366,81.8448,81.755,81.755,14300.0
2013-07-15 15:15:00,100.12,100.15,100.09,100.09,33600.0,81.755,81.7795,81.7305,81.7305,33600.0
2013-07-15 15:20:00,100.1,100.1,100.01,100.01,8200.0,81.7387,81.7387,81.6652,81.6652,8200.0
2013-07-15 15:25:00,100.01,100.01,99.91,99.93,10500.0,81.6652,81.6652,81.5835,81.5998,10500.0
2013-07-15 15:30:00,99.91,99.92,99.88,99.9,14200.0,81.5835,81.5917,81.559,81.5753,14200.0
2013-07-15 15:35:00,99.88,99.91,99.85,99.86,21200.0,81.559,81.5835,81.5345,81.5427,21200.0
2013-07-15 15:40:00,99.88,99.89,99.83,99.89,13900.0,81.559,81.5672,81.5182,81.5672,13900.0
2013-07-15 15:45:00,99.88,99.88,99.82,99.87,31700.0,81.559,81.559,81.51,81.5508,31700.0
2013-07-15 15:50:00,99.87,99.88,99.73,99.75,44200.0,81.5508,81.559,81.4365,81.4529,44200.0
2013-07-15 15:55:00,99.74,99.75,99.7,99.75,61000.0,81.4447,81.4529,81.412,81.4529,61000.0
2013-07-16 09:30:00,99.96,100.01,99.75,99.76,13100.0,81.6243,81.6652,81.4529,81.461,13100.0
2013-07-16 09:35:00,99.78,99.81,99.51,99.6,30700.0,81.4773,81.5018,81.2569,81.3304,30700.0
2013-07-16 09:40:00,99.64,99.69,99.38,99.39,5400.0,81.363,81.4039,81.1507,81.1589,5400.0
2013-07-16 09:45:00,99.4,99.56,99.31,99.54,16300.0,81.1671,81.2977,81.0936,81.2814,16300.0
2013-07-16 09:50:00,99.52,99.54,99.43,99.47,13000.0,81.265,81.2814,81.1915,81.2242,13000.0
2013-07-16 09:55:00,99.51,99.66,99.5,99.64,1900.0,81.2569,81.3794,81.2487,81.363,1900.0
2013-07-16 10:00:00,99.66,99.82,99.54,99.82,5900.0,81.3794,81.51,81.2814,81.51,5900.0
2013-07-16 10:05:00,99.9,99.99,99.84,99.98,3600.0,81.5753,81.6488,81.5263,81.6407,3600.0
2013-07-16 10:10:00,99.98,100.11,99.95,100.06,13100.0,81.6407,81.7468,81.6162,81.706,13100.0
2013-07-16 10:15:00,100.04,100.04,99.79,99.9,21400.0,81.6897,81.6897,81.4855,81.5753,21400.0
2013-07-16 10:20:00,99.98,100.12,99.95,100.12,6500.0,81.6407,81.755,81.6162,81.755,6500.0
2013-07-16 10:25:00,100.1,100.11,99.89,99.89,5500.0,81.7387,81.7468,81.5672,81.5672,5500.0
2013-07-16 10:30:00,99.9,99.9,99.83,99.85,7200.0,81.5753,81.5753,81.5182,81.5345,7200.0
2013-07-16 10:35:00,99.85,99.85,99.68,99.79,35000.0,81.5345,81.5345,81.3957,81.4855,35000.0
2013-07-16 10:40:00,99.72,99.78,99.72,99.77,500.0,81.4284,81.4773,81.4284,81.4692,500.0
2013-07-16 10:45:00,99.79,99.8,99.71,99.72,8700.0,81.4855,81.4937,81.4202,81.4284,8700.0
2013-07-16 10:50:00,99.72,99.74,99.66,99.66,1500.0,81.4284,81.4447,81.3794,81.3794,1500.0
2013-07-16 10:55:00,99.64,99.64,99.53,99.58,2700.0,81.363,81.363,81.2732,81.314,2700.0
2013-07-16 11:00:00,99.59,99.61,99.48,99.51,7000.0,81.3222,81.3385,81.2324,81.2569,7000.0
2013-07-16 11:05:00,99.51,99.55,99.39,99.4,13500.0,81.2569,81.2895,81.1589,81.1671,13500.0
2013-07-16 11:10:00,99.39,99.39,99.25,99.25,1700.0,81.1589,81.1589,81.0446,81.0446,1700.0
2013-07-16 11:15:00,99.26,99.26,99.21,99.22,5700.0,81.0527,81.0527,81.0119,81.0201,5700.0
2013-07-16 11:20:00,99.2,99.24,99.19,99.21,6200.0,81.0037,81.0364,80.9956,81.0119,6200.0
2013-07-16 11:25:00,99.21,99.27,99.16,99.24,10700.0,81.0119,81.0609,80.9711,81.0364,10700.0
2013-07-16 11:30:00,99.21,99.32,99.21,99.31,5600.0,81.0119,81.1017,81.0119,81.0936,5600.0
2013-07-16 11:35:00,99.3,99.45,99.27,99.35,11300.0,81.0854,81.2079,81.0609,81.1262,11300.0
2013-07-16 11:40:00,99.35,99.4,99.26,99.33,10000.0,81.1262,81.1671,81.0527,81.1099,10000.0
2013-07-16 11:45:00,99.31,99.31,99.15,99.2,9600.0,81.0936,81.0936,80.9629,81.0037,9600.0
2013-07-16 11:50:00,99.18,99.26,99.11,99.25,9900.0,80.9874,81.0527,80.9302,81.0446,9900.0
2013-07-16 11:55:00,99.28,99.28,99.18,99.18,2700.0,81.0691,81.0691,80.9874,80.9874,2700.0
2013-07-16 12:00:00,99.18,99.19,99.12,99.13,3300.0,80.9874,80.9956,80.9384,80.9466,3300.0
2013-07-16 12:05:00,99.11,99.2,99.11,99.14,7100.0,80.9302,81.0037,80.9302,80.9547,7100.0
2013-07-16 12:10:00,99.13,99.2,99.13,99.2,2200.0,80.9466,81.0037,80.9466,81.0037,2200.0
2013-07-16 12:15:00,99.2,99.34,99.2,99.31,5100.0,81.0037,81.1181,81.0037,81.0936,5100.0
2013-07-16 12:20:00,99.33,99.41,99.33,99.41,3500.0,81.1099,81.1752,81.1099,81.1752,3500.0
2013-07-16 12:25:00,99.4,99.43,99.38,99.43,1900.0,81.1671,81.1915,81.1507,81.1915,1900.0
2013-07-16 12:30:00,99.44,99.44,99.35,99.35,2500.0,81.1997,81.1997,81.1262,81.1262,2500.0
2013-07-16 12:35:00,99.37,99.41,99.35,99.39,3000.0,81.1426,81.1752,81.1262,81.1589,3000.0
2013-07-16 12:40:00,99.36,99.41,99.32,99.32,2000.0,81.1344,81.1752,81.1017,81.1017,2000.0
2013-07-16 12:45:00,99.3,99.34,99.25,99.27,6700.0,81.0854,81.1181,81.0446,81.0609,6700.0
2013-07-16 12:50:00,99.26,99.3,99.26,99.29,2100.0,81.0527,81.0854,81.0527,81.0772,2100.0
2013-07-16 12:55:00,99.29,99.3,99.26,99.29,2600.0,81.0772,81.0854,81.0527,81.0772,2600.0
2013-07-16 13:00:00,99.31,99.41,99.27,99.35,27500.0,81.0936,81.1752,81.0609,81.1262,27500.0
2013-07-16 13:05:00,99.33,99.38,99.32,99.35,11900.0,81.1099,81.1507,81.1017,81.1262,11900.0
2013-07-16 13:10:00,99.36,99.36,99.19,99.19,2400.0,81.1344,81.1344,80.9956,80.9956,2400.0
2013-07-16 13:15:00,99.22,99.22,99.12,99.19,8000.0,81.0201,81.0201,80.9384,80.9956,8000.0
2013-07-16 13:20:00,99.22,99.29,99.21,99.29,2500.0,81.0201,81.0772,81.0119,81.0772,2500.0
2013-07-16 13:25:00,99.27,99.27,99.2,99.22,2700.0,81.0609,81.0609,81.0037,81.0201,2700.0
2013-07-16 13:30:00,99.22,99.3,99.17,99.3,5600.0,81.0201,81.0854,80.9792,81.0854,5600.0
2013-07-16 13:35:00,99.29,99.31,99.27,99.3,4000.0,81.0772,81.0936,81.0609,81.0854,4000.0
2013-07-16 13:40:00,99.31,99.46,99.31,99.41,5900.0,81.0936,81.216,81.0936,81.1752,5900.0
2013-07-16 13:45:00,99.39,99.45,99.39,99.42,12000.0,81.1589,81.2079,81.1589,81.1834,12000.0
2013-07-16 13:50:00,99.43,99.44,99.39,99.44,2600.0,81.1915,81.1997,81.1589,81.1997,2600.0
2013-07-16 13:55:00,99.44,99.45,99.38,99.41,7600.0,81.1997,81.2079,81.1507,81.1752,7600.0
2013-07-16 14:00:00,99.42,99.49,99.41,99.48,6100.0,81.1834,81.2405,81.1752,81.2324,6100.0
2013-07-16 14:05:00,99.51,99.55,99.38,99.38,29900.0,81.2569,81.2895,81.1507,81.1507,29900.0
2013-07-16 14:10:00,99.38,99.55,99.38,99.52,18700.0,81.1507,81.2895,81.1507,81.265,18700.0
2013-07-16 14:15:00,99.51,99.52,99.4,99.44,9300.0,81.2569,81.265,81.1671,81.1997,9300.0
2013-07-16 14:20:00,99.43,99.52,99.42,99.5,6000.0,81.1915,81.265,81.1834,81.2487,6000.0
2013-07-16 14:25:00,99.5,99.56,99.48,99.55,5400.0,81.2487,81.2977,81.2324,81.2895,5400.0
2013-07-16 14:30:00,99.57,99.62,99.55,99.6,6900.0,81.3059,81.3467,81.2895,81.3304,6900.0
2013-07-16 14:35:00,99.61,99.69,99.58,99.68,6800.0,81.3385,81.4039,81.314,81.3957,6800.0
2013-07-16 14:40:00,99.66,99.72,99.65,99.72,8000.0,81.3794,81.4284,81.3712,81.4284,8000.0
2013-07-16 14:45:00,99.71,99.78,99.71,99.72,6300.0,81.4202,81.4773,81.4202,81.4284,6300.0
2013-07-16 14:50:00,99.74,99.76,99.69,99.75,7500.0,81.4447,81.461,81.4039,81.4529,7500.0
2013-07-16 14:55:00,99.76,99.78,99.73,99.77,13100.0,81.461,81.4773,81.4365,81.4692,13100.0
2013-07-16 15:00:00,99.76,99.84,99.73,99.81,23100.0,81.461,81.5263,81.4365,81.5018,23100.0
2013-07-16 15:05:00,99.81,99.82,99.74,99.76,12700.0,81.5018,81.51,81.4447,81.461,12700.0
2013-07-16 15:10:00,99.75,99.78,99.72,99.78,37100.0,81.4529,81.4773,81.4284,81.4773,37100.0
2013-07-16 15:15:00,99.77,99.79,99.73,99.75,12500.0,81.4692,81.4855,81.4365,81.4529,12500.0
2013-07-16 15:20:00,99.75,99.84,99.73,99.79,14600.0,81.4529,81.5263,81.4365,81.4855,14600.0
2013-07-16 15:25:00,99.79,99.81,99.76,99.8,9200.0,81.4855,81.5018,81.461,81.4937,9200.0
2013-07-16 15:30:00,99.81,99.83,99.74,99.77,15500.0,81.5018,81.5182,81.4447,81.4692,15500.0
2013-07-16 15:35:00,99.75,99.8,99.74,99.75,17500.0,81.4529,81.4937,81.4447,81.4529,17500.0
2013-07-16 15:40:00,99.76,99.8,99.73,99.76,17000.0,81.461,81.4937,81.4365,81.461,17000.0
2013-07-16 15:45:00,99.77,99.91,99.75,99.9,28900.0,81.4692,81.5835,81.4529,81.5753,28900.0
2013-07-16 15:50:00,99.9,99.92,99.89,99.91,36900.0,81.5753,81.5917,81.5672,81.5835,36900.0
2013-07-16 15:55:00,99.91,99.92,99.85,99.91,46900.0,81.5835,81.5917,81.5345,81.5835,46900.0
2013-07-17 09:30:00,100.37,100.45,100.29,100.43,9900.0,81.9591,82.0245,81.8938,82.0081,9900.0
2013-07-17 09:35:00,100.4,100.47,100.0,100.1,17100.0,81.9836,82.0408,81.657,81.7387,17100.0
2013-07-17 09:40:00,100.04,100.23,99.85,100.0,8600.0,81.6897,81.8448,81.5345,81.657,8600.0
2013-07-17 09:45:00,99.86,99.98,99.64,99.68,3900.0,81.5427,81.6407,81.363,81.3957,3900.0
2013-07-17 09:50:00,99.67,99.92,99.6,99.92,7800.0,81.3875,81.5917,81.3304,81.5917,7800.0
2013-07-17 09:55:00,99.95,100.18,99.91,99.98,9000.0,81.6162,81.804,81.5835,81.6407,9000.0
2013-07-17 10:00:00,100.04,100.12,100.03,100.12,3600.0,81.6897,81.755,81.6815,81.755,3600.0
2013-07-17 10:05:00,100.11,100.24,100.02,100.02,8000.0,81.7468,81.853,81.6733,81.6733,8000.0
2013-07-17 10:10:00,100.01,100.24,100.01,100.1,4600.0,81.6652,81.853,81.6652,81.7387,4600.0
2013-07-17 10:15:00,100.13,100.3,100.13,100.23,8800.0,81.7631,81.902,81.7631,81.8448,8800.0
2013-07-17 10:20:00,100.24,100.51,100.22,100.48,11500.0,81.853,82.0734,81.8366,82.0489,11500.0
2013-07-17 10:25:00,100.48,100.64,100.46,100.63,11300.0,82.0489,82.1796,82.0326,82.1714,11300.0
2013-07-17 10:30:00,100.64,100.64,100.38,100.42,10500.0,82.1796,82.1796,81.9673,82.0,10500.0
2013-07-17 10:35:00,100.42,100.66,100.42,100.48,9000.0,82.0,82.1959,82.0,82.0489,9000.0
2013-07-17 10:40:00,100.48,100.48,100.3,100.37,7300.0,82.0489,82.0489,81.902,81.9591,7300.0
2013-07-17 10:45:00,100.39,100.39,100.17,100.18,9900.0,81.9755,81.9755,81.7958,81.804,9900.0
2013-07-17 10:50:00,100.17,100.33,100.16,100.31,4600.0,81.7958,81.9265,81.7876,81.9101,4600.0
2013-07-17 10:55:00,100.31,100.39,100.24,100.35,9100.0,81.9101,81.9755,81.853,81.9428,9100.0
2013-07-17 11:00:00,100.35,100.49,100.35,100.49,9400.0,81.9428,82.0571,81.9428,82.0571,9400.0
2013-07-17 11:05:00,100.49,100.5,100.39,100.49,12100.0,82.0571,82.0653,81.9755,82.0571,12100.0
2013-07-17 11:10:00,100.46,100.53,100.37,100.44,7000.0,82.0326,82.0898,81.9591,82.0163,7000.0
2013-07-17 11:15:00,100.44,100.52,100.33,100.33,5100.0,82.0163,82.0816,81.9265,81.9265,5100.0
2013-07-17 11:20:00,100.28,100.39,100.22,100.24,7900.0,81.8856,81.9755,81.8366,81.853,7900.0
2013-07-17 11:25:00,100.28,100.3,100.12,100.17,7800.0,81.8856,81.902,81.755,81.7958,7800.0
2013-07-17 11:30:00,100.17,100.23,100.14,100.21,5900.0,81.7958,81.8448,81.7713,81.8285,5900.0
2013-07-17 11:35:00,100.2,100.2,100.08,100.15,5600.0,81.8203,81.8203,81.7223,81.7795,5600.0
2013-07-17 11:40:00,100.14,100.25,100.13,100.23,11200.0,81.7713,81.8611,81.7631,81.8448,11200.0
2013-07-17 11:45:00,100.24,100.29,100.24,100.25,6200.0,81.853,81.8938,81.853,81.8611,6200.0
2013-07-17 11:50:00,100.25,100.26,99.99,100.05,6600.0,81.8611,81.8693,81.6488,81.6978,6600.0
2013-07-17 11:55:00,100.05,100.11,100.04,100.09,5900.0,81.6978,81.7468,81.6897,81.7305,5900.0
2013-07-17 12:00:00,100.11,100.21,100.09,100.21,7600.0,81.7468,81.8285,81.7305,81.8285,7600.0
2013-07-17 12:05:00,100.2,100.24,100.19,100.21,6300.0,81.8203,81.853,81.8121,81.8285,6300.0
2013-07-17 12:10:00,100.25,100.31,100.24,100.31,7700.0,81.8611,81.9101,81.853,81.9101,7700.0
2013-07-17 12:15:00,100.3,100.32,100.25,100.3,4500.0,81.902,81.9183,81.8611,81.902,4500.0
2013-07-17 12:20:00,100.3,100.34,100.19,100.19,4100.0,81.902,81.9346,81.8121,81.8121,4100.0
2013-07-17 12:25:00,100.16,100.18,99.97,99.97,6800.0,81.7876,81.804,81.6325,81.6325,6800.0
2013-07-17 12:30:00,99.96,99.99,99.87,99.94,7200.0,81.6243,81.6488,81.5508,81.608,7200.0
2013-07-17 12:35:00,99.91,99.91,99.79,99.83,8600.0,81.5835,81.5835,81.4855,81.5182,8600.0
2013-07-17 12:40:00,99.82,99.99,99.81,99.99,3400.0,81.51,81.6488,81.5018,81.6488,3400.0
2013-07-17 12:45:00,100.01,100.07,99.96,100.01,2600.0,81.6652,81.7142,81.6243,81.6652,2600.0
2013-07-17 12:50:00,100.04,100.07,99.89,99.89,5900.0,81.6897,81.7142,81.5672,81.5672,5900.0
2013-07-17 12:55:00,99.9,99.94,99.8,99.86,5100.0,81.5753,81.608,81.4937,81.5427,5100.0
2013-07-17 13:00:00,99.85,99.9,99.85,99.89,1800.0,81.5345,81.5753,81.5345,81.5672,1800.0
2013-07-17 13:05:00,99.89,99.9,99.86,99.86,1900.0,81.5672,81.5753,81.5427,81.5427,1900.0
2013-07-17 13:10:00,99.88,99.89,99.77,99.79,4200.0,81.559,81.5672,81.4692,81.4855,4200.0
2013-07-17 13:15:00,99.8,99.8,99.74,99.8,3600.0,81.4937,81.4937,81.4447,81.4937,3600.0
2013-07-17 13:20:00,99.83,99.86,99.71,99.73,3500.0,81.5182,81.5427,81.4202,81.4365,3500.0
2013-07-17 13:25:00,99.73,99.78,99.68,99.68,3600.0,81.4365,81.4773,81.3957,81.3957,3600.0
2013-07-17 13:30:00,99.7,99.7,99.62,99.68,3300.0,81.412,81.412,81.3467,81.3957,3300.0
2013-07-17 13:35:00,99.69,99.77,99.66,99.72,4700.0,81.4039,81.4692,81.3794,81.4284,4700.0
2013-07-17 13:40:00,99.74,99.79,99.71,99.73,2600.0,81.4447,81.4855,81.4202,81.4365,2600.0
2013-07-17 13:45:00,99.75,99.78,99.74,99.75,3600.0,81.4529,81.4773,81.4447,81.4529,3600.0
2013-07-17 13:50:00,99.74,99.84,99.74,99.74,3500.0,81.4447,81.5263,81.4447,81.4447,3500.0
2013-07-17 13:55:00,99.76,99.78,99.74,99.78,2100.0,81.461,81.4773,81.4447,81.4773,2100.0
2013-07-17 14:00:00,99.77,99.81,99.75,99.79,4400.0,81.4692,81.5018,81.4529,81.4855,4400.0
2013-07-17 14:05:00,99.78,99.81,99.75,99.8,5000.0,81.4773,81.5018,81.4529,81.4937,5000.0
2013-07-17 14:10:00,99.81,99.83,99.77,99.79,5000.0,81.5018,81.5182,81.4692,81.4855,5000.0
2013-07-17 14:15:00,99.78,99.83,99.77,99.83,4200.0,81.4773,81.5182,81.4692,81.5182,4200.0
2013-07-17 14:20:00,99.85,99.9,99.8,99.9,14400.0,81.5345,81.5753,81.4937,81.5753,14400.0
2013-07-17 14:25:00,99.88,99.98,99.88,99.96,13800.0,81.559,81.6407,81.559,81.6243,13800.0
2013-07-17 14:30:00,99.93,99.95,99.79,99.82,6700.0,81.5998,81.6162,81.4855,81.51,6700.0
2013-07-17 14:35:00,99.81,99.85,99.81,99.85,5800.0,81.5018,81.5345,81.5018,81.5345,5800.0
2013-07-17 14:40:00,99.85,99.86,99.67,99.67,16700.0,81.5345,81.5427,81.3875,81.3875,16700.0
2013-07-17 14:45:00,99.66,99.68,99.56,99.62,14900.0,81.3794,81.3957,81.2977,81.3467,14900.0
2013-07-17 14:50:00,99.62,99.62,99.56,99.6,8600.0,81.3467,81.3467,81.2977,81.3304,8600.0
2013-07-17 14:55:00,99.59,99.65,99.55,99.57,11400.0,81.3222,81.3712,81.2895,81.3059,11400.0
2013-07-17 15:00:00,99.56,99.58,99.53,99.58,14600.0,81.2977,81.314,81.2732,81.314,14600.0
2013-07-17 15:05:00,99.55,99.63,99.55,99.62,23000.0,81.2895,81.3549,81.2895,81.3467,23000.0
2013-07-17 15:10:00,99.63,99.67,99.61,99.63,10700.0,81.3549,81.3875,81.3385,81.3549,10700.0
2013-07-17 15:15:00,99.65,99.67,99.59,99.66,5800.0,81.3712,81.3875,81.3222,81.3794,5800.0
2013-07-17 15:20:00,99.66,99.72,99.65,99.72,10100.0,81.3794,81.4284,81.3712,81.4284,10100.0
2013-07-17 15:25:00,99.72,99.83,99.71,99.76,10300.0,81.4284,81.5182,81.4202,81.461,10300.0
2013-07-17 15:30:00,99.75,99.76,99.62,99.63,13900.0,81.4529,81.461,81.3467,81.3549,13900.0
2013-07-17 15:35:00,99.63,99.73,99.63,99.71,21400.0,81.3549,81.4365,81.3549,81.4202,21400.0
2013-07-17 15:40:00,99.72,99.72,99.66,99.67,11100.0,81.4284,81.4284,81.3794,81.3875,11100.0
2013-07-17 15:45:00,99.67,99.71,99.67,99.7,27500.0,81.3875,81.4202,81.3875,81.412,27500.0
2013-07-17 15:50:00,99.71,99.73,99.66,99.69,34800.0,81.4202,81.4365,81.3794,81.4039,34800.0
2013-07-17 15:55:00,99.7,99.75,99.7,99.71,45300.0,81.412,81.4529,81.412,81.4202,45300.0
2013-07-18 09:30:00,100.1,100.23,99.93,100.18,1500.0,81.7387,81.8448,81.5998,81.804,1500.0
2013-07-18 09:35:00,100.1,100.11,99.78,99.78,8500.0,81.7387,81.7468,81.4773,81.4773,8500.0
2013-07-18 09:40:00,100.04,100.47,99.97,100.34,5800.0,81.6897,82.0408,81.6325,81.9346,5800.0
2013-07-18 09:45:00,100.25,100.5,100.25,100.43,6800.0,81.8611,82.0653,81.8611,82.0081,6800.0
2013-07-18 09:50:00,100.43,100.52,100.34,100.4,2500.0,82.0081,82.0816,81.9346,81.9836,2500.0
2013-07-18 09:55:00,100.38,100.39,100.24,100.28,1300.0,81.9673,81.9755,81.853,81.8856,1300.0
2013-07-18 10:00:00,100.33,100.75,100.33,100.73,6200.0,81.9265,82.2694,81.9265,82.2531,6200.0
2013-07-18 10:05:00,100.73,100.87,100.65,100.84,23700.0,82.2531,82.3674,82.1878,82.3429,23700.0
2013-07-18 10:10:00,100.87,100.94,100.77,100.88,7000.0,82.3674,82.4246,82.2858,82.3756,7000.0
2013-07-18 10:15:00,100.89,101.12,100.89,101.11,16000.0,82.3837,82.5716,82.3837,82.5634,16000.0
2013-07-18 10:20:00,101.1,101.48,101.09,101.45,28600.0,82.5552,82.8655,82.5471,82.841,28600.0
2013-07-18 10:25:00,101.43,101.57,101.38,101.45,22000.0,82.8247,82.939,82.7839,82.841,22000.0
2013-07-18 10:30:00,101.47,101.54,101.47,101.5,9300.0,82.8574,82.9145,82.8574,82.8818,9300.0
2013-07-18 10:35:00,101.45,101.45,101.29,101.36,9400.0,82.841,82.841,82.7104,82.7675,9400.0
2013-07-18 10:40:00,101.32,101.37,101.32,101.36,2800.0,82.7349,82.7757,82.7349,82.7675,2800.0
2013-07-18 10:45:00,101.34,101.48,101.34,101.46,9400.0,82.7512,82.8655,82.7512,82.8492,9400.0
2013-07-18 10:50:00,101.45,101.59,101.45,101.57,6900.0,82.841,82.9553,82.841,82.939,6900.0
2013-07-18 10:55:00,101.56,101.6,101.52,101.53,6200.0,82.9308,82.9635,82.8982,82.9063,6200.0
2013-07-18 11:00:00,101.54,101.63,101.53,101.6,10200.0,82.9145,82.988,82.9063,82.9635,10200.0
2013-07-18 11:05:00,101.56,101.71,101.55,101.71,7600.0,82.9308,83.0533,82.9227,83.0533,7600.0
2013-07-18 11:10:00,101.74,101.75,101.67,101.73,4500.0,83.0778,83.086,83.0207,83.0697,4500.0
2013-07-18 11:15:00,101.71,101.83,101.7,101.72,6300.0,83.0533,83.1513,83.0452,83.0615,6300.0
2013-07-18 11:20:00,101.71,101.83,101.7,101.8,8500.0,83.0533,83.1513,83.0452,83.1268,8500.0
2013-07-18 11:25:00,101.82,101.84,101.75,101.76,10100.0,83.1432,83.1595,83.086,83.0942,10100.0
2013-07-18 11:30:00,101.76,101.83,101.73,101.8,8000.0,83.0942,83.1513,83.0697,83.1268,8000.0
2013-07-18 11:35:00,101.83,101.83,101.76,101.76,4800.0,83.1513,83.1513,83.0942,83.0942,4800.0
2013-07-18 11:40:00,101.73,101.76,101.66,101.69,3300.0,83.0697,83.0942,83.0125,83.037,3300.0
2013-07-18 11:45:00,101.67,101.7,101.55,101.55,6200.0,83.0207,83.0452,82.9227,82.9227,6200.0
2013-07-18 11:50:00,101.54,101.56,101.35,101.35,8200.0,82.9145,82.9308,82.7594,82.7594,8200.0
2013-07-18 11:55:00,101.32,101.39,101.32,101.32,5100.0,82.7349,82.792,82.7349,82.7349,5100.0
2013-07-18 12:00:00,101.31,101.31,101.23,101.28,7100.0,82.7267,82.7267,82.6614,82.7022,7100.0
2013-07-18 12:05:00,101.29,101.54,101.29,101.44,12000.0,82.7104,82.9145,82.7104,82.8329,12000.0
2013-07-18 12:10:00,101.41,101.43,101.37,101.42,3100.0,82.8084,82.8247,82.7757,82.8165,3100.0
2013-07-18 12:15:00,101.45,101.46,101.4,101.4,3500.0,82.841,82.8492,82.8002,82.8002,3500.0
2013-07-18 12:20:00,101.4,101.45,101.38,101.44,4100.0,82.8002,82.841,82.7839,82.8329,4100.0
2013-07-18 12:25:00,101.41,101.42,101.37,101.38,2600.0,82.8084,82.8165,82.7757,82.7839,2600.0
2013-07-18 12:30:00,101.35,101.35,101.19,101.2,12900.0,82.7594,82.7594,82.6287,82.6369,12900.0
2013-07-18 12:35:00,101.19,101.2,101.12,101.19,6900.0,82.6287,82.6369,82.5716,82.6287,6900.0
2013-07-18 12:40:00,101.15,101.16,100.98,100.99,7300.0,82.596,82.6042,82.4572,82.4654,7300.0
2013-07-18 12:45:00,100.99,101.04,100.97,101.04,6700.0,82.4654,82.5062,82.4491,82.5062,6700.0
2013-07-18 12:50:00,101.05,101.1,100.97,101.09,11400.0,82.5144,82.5552,82.4491,82.5471,11400.0
2013-07-18 12:55:00,101.1,101.1,101.01,101.05,4700.0,82.5552,82.5552,82.4817,82.5144,4700.0
2013-07-18 13:00:00,101.06,101.06,100.97,101.05,5300.0,82.5226,82.5226,82.4491,82.5144,5300.0
2013-07-18 13:05:00,101.05,101.05,100.98,101.0,3600.0,82.5144,82.5144,82.4572,82.4736,3600.0
2013-07-18 13:10:00,101.0,101.01,100.96,101.0,7500.0,82.4736,82.4817,82.4409,82.4736,7500.0
2013-07-18 13:15:00,101.0,101.05,100.88,100.88,4300.0,82.4736,82.5144,82.3756,82.3756,4300.0
2013-07-18 13:20:00,100.86,100.86,100.74,100.74,4800.0,82.3592,82.3592,82.2613,82.2613,4800.0
2013-07-18 13:25:00,100.75,100.83,100.75,100.8,5800.0,82.2694,82.3347,82.2694,82.3103,5800.0
2013-07-18 13:30:00,100.77,100.77,100.71,100.71,5500.0,82.2858,82.2858,82.2368,82.2368,5500.0
2013-07-18 13:35:00,100.73,100.81,100.72,100.76,8900.0,82.2531,82.3184,82.2449,82.2776,8900.0
2013-07-18 13:40:00,100.76,100.77,100.69,100.75,9200.0,82.2776,82.2858,82.2204,82.2694,9200.0
2013-07-18 13:45:00,100.72,100.75,100.64,100.66,25500.0,82.2449,82.2694,82.1796,82.1959,25500.0
2013-07-18 13:50:00,100.64,100.79,100.62,100.67,7300.0,82.1796,82.3021,82.1633,82.2041,7300.0
2013-07-18 13:55:00,100.68,100.77,100.65,100.65,10000.0,82.2123,82.2858,82.1878,82.1878,10000.0
2013-07-18 14:00:00,100.68,100.82,100.68,100.76,8700.0,82.2123,82.3266,82.2123,82.2776,8700.0
2013-07-18 14:05:00,100.75,100.75,100.7,100.7,3300.0,82.2694,82.2694,82.2286,82.2286,3300.0
2013-07-18 14:10:00,100.7,100.71,100.64,100.69,3700.0,82.2286,82.2368,82.1796,82.2204,3700.0
2013-07-18 14:15:00,100.72,100.78,100.7,100.7,2500.0,82.2449,82.2939,82.2286,82.2286,2500.0
2013-07-18 14:20:00,100.72,100.8,100.7,100.73,2900.0,82.2449,82.3103,82.2286,82.2531,2900.0
2013-07-18 14:25:00,100.75,100.81,100.75,100.78,3600.0,82.2694,82.3184,82.2694,82.2939,3600.0
2013-07-18 14:30:00,100.8,100.87,100.78,100.85,3500.0,82.3103,82.3674,82.2939,82.3511,3500.0
2013-07-18 14:35:00,100.83,100.95,100.8,100.95,4000.0,82.3347,82.4327,82.3103,82.4327,4000.0
2013-07-18 14:40:00,100.95,101.05,100.95,101.05,6600.0,82.4327,82.5144,82.4327,82.5144,6600.0
2013-07-18 14:45:00,101.04,101.09,100.95,100.98,6400.0,82.5062,82.5471,82.4327,82.4572,6400.0
2013-07-18 14:50:00,100.98,100.99,100.91,100.99,3000.0,82.4572,82.4654,82.4001,82.4654,3000.0
2013-07-18 14:55:00,100.98,101.03,100.97,100.99,6800.0,82.4572,82.4981,82.4491,82.4654,6800.0
2013-07-18 15:00:00,100.99,100.99,100.89,100.89,4600.0,82.4654,82.4654,82.3837,82.3837,4600.0
2013-07-18 15:05:00,100.89,100.98,100.87,100.92,6800.0,82.3837,82.4572,82.3674,82.4082,6800.0
2013-07-18 15:10:00,100.93,100.95,100.84,100.88,4200.0,82.4164,82.4327,82.3429,82.3756,4200.0
2013-07-18 15:15:00,100.89,101.02,100.86,101.0,16600.0,82.3837,82.4899,82.3592,82.4736,16600.0
2013-07-18 15:20:00,101.01,101.09,101.01,101.06,15600.0,82.4817,82.5471,82.4817,82.5226,15600.0
2013-07-18 15:25:00,101.04,101.14,101.04,101.13,10200.0,82.5062,82.5879,82.5062,82.5797,10200.0
2013-07-18 15:30:00,101.09,101.11,101.0,101.03,9400.0,82.5471,82.5634,82.4736,82.4981,9400.0
2013-07-18 15:35:00,101.04,101.06,101.0,101.04,10900.0,82.5062,82.5226,82.4736,82.5062,10900.0
2013-07-18 15:40:00,101.03,101.05,100.94,101.01,14800.0,82.4981,82.5144,82.4246,82.4817,14800.0
2013-07-18 15:45:00,101.01,101.13,100.98,101.09,15400.0,82.4817,82.5797,82.4572,82.5471,15400.0
2013-07-18 15:50:00,101.1,101.11,100.96,100.97,16000.0,82.5552,82.5634,82.4409,82.4491,16000.0
2013-07-18 15:55:00,100.99,101.06,100.92,101.04,48800.0,82.4654,82.5226,82.4082,82.5062,48800.0
2013-07-19 09:30:00,101.07,101.28,100.98,101.27,100100.0,82.5307,82.7022,82.4572,82.694,100100.0
2013-07-19 09:35:00,101.35,101.52,101.27,101.38,18600.0,82.7594,82.8982,82.694,82.7839,18600.0
2013-07-19 09:40:00,101.33,101.36,101.26,101.27,9100.0,82.743,82.7675,82.6859,82.694,9100.0
2013-07-19 09:45:00,101.24,101.27,101.11,101.25,12100.0,82.6695,82.694,82.5634,82.6777,12100.0
2013-07-19 09:50:00,101.2,101.66,101.07,101.59,20300.0,82.6369,83.0125,82.5307,82.9553,20300.0
2013-07-19 09:55:00,101.53,101.53,101.35,101.52,6800.0,82.9063,82.9063,82.7594,82.8982,6800.0
2013-07-19 10:00:00,101.53,101.56,101.38,101.38,4300.0,82.9063,82.9308,82.7839,82.7839,4300.0
2013-07-19 10:05:00,101.37,101.51,101.34,101.46,4400.0,82.7757,82.89,82.7512,82.8492,4400.0
2013-07-19 10:10:00,101.46,101.46,101.34,101.39,11100.0,82.8492,82.8492,82.7512,82.792,11100.0
2013-07-19 10:15:00,101.39,101.39,101.16,101.23,3400.0,82.792,82.792,82.6042,82.6614,3400.0
2013-07-19 10:20:00,101.22,101.24,101.1,101.17,4800.0,82.6532,82.6695,82.5552,82.6124,4800.0
2013-07-19 10:25:00,101.15,101.25,100.98,101.18,15700.0,82.596,82.6777,82.4572,82.6205,15700.0
2013-07-19 10:30:00,101.23,101.58,101.22,101.55,10100.0,82.6614,82.9472,82.6532,82.9227,10100.0
2013-07-19 10:35:00,101.55,101.55,101.45,101.47,2100.0,82.9227,82.9227,82.841,82.8574,2100.0
2013-07-19 10:40:00,101.4,101.49,101.37,101.49,7500.0,82.8002,82.8737,82.7757,82.8737,7500.0
2013-07-19 10:45:00,101.5,101.57,101.48,101.57,2500.0,82.8818,82.939,82.8655,82.939,2500.0
2013-07-19 10:50:00,101.62,101.7,101.62,101.69,3100.0,82.9798,83.0452,82.9798,83.037,3100.0
2013-07-19 10:55:00,101.68,101.68,101.53,101.56,3900.0,83.0288,83.0288,82.9063,82.9308,3900.0
2013-07-19 11:00:00,101.56,101.6,101.56,101.57,3100.0,82.9308,82.9635,82.9308,82.939,3100.0
2013-07-19 11:05:00,101.57,101.57,101.48,101.5,2100.0,82.939,82.939,82.8655,82.8818,2100.0
2013-07-19 11:10:00,101.48,101.54,101.41,101.41,3700.0,82.8655,82.9145,82.8084,82.8084,3700.0
2013-07-19 11:15:00,101.43,101.48,101.38,101.47,3100.0,82.8247,82.8655,82.7839,82.8574,3100.0
2013-07-19 11:20:00,101.46,101.46,101.36,101.43,2200.0,82.8492,82.8492,82.7675,82.8247,2200.0
2013-07-19 11:25:00,101.42,101.51,101.42,101.48,3500.0,82.8165,82.89,82.8165,82.8655,3500.0
2013-07-19 11:30:00,101.48,101.48,101.42,101.42,2000.0,82.8655,82.8655,82.8165,82.8165,2000.0
2013-07-19 11:35:00,101.42,101.45,101.41,101.43,1200.0,82.8165,82.841,82.8084,82.8247,1200.0
2013-07-19 11:40:00,101.42,101.42,101.28,101.29,18800.0,82.8165,82.8165,82.7022,82.7104,18800.0
2013-07-19 11:45:00,101.29,101.31,101.19,101.3,18300.0,82.7104,82.7267,82.6287,82.7185,18300.0
2013-07-19 11:50:00,101.29,101.31,101.25,101.29,1400.0,82.7104,82.7267,82.6777,82.7104,1400.0
2013-07-19 11:55:00,101.29,101.31,101.24,101.3,2400.0,82.7104,82.7267,82.6695,82.7185,2400.0
2013-07-19 12:00:00,101.32,101.32,101.28,101.28,700.0,82.7349,82.7349,82.7022,82.7022,700.0
2013-07-19 12:05:00,101.28,101.41,101.23,101.3,8000.0,82.7022,82.8084,82.6614,82.7185,8000.0
2013-07-19 12:10:00,101.3,101.3,101.21,101.21,4500.0,82.7185,82.7185,82.645,82.645,4500.0
2013-07-19 12:15:00,101.22,101.24,101.21,101.23,1700.0,82.6532,82.6695,82.645,82.6614,1700.0
2013-07-19 12:20:00,101.25,101.31,101.24,101.29,7800.0,82.6777,82.7267,82.6695,82.7104,7800.0
2013-07-19 12:25:00,101.3,101.36,101.3,101.33,1200.0,82.7185,82.7675,82.7185,82.743,1200.0
2013-07-19 12:30:00,101.31,101.34,101.3,101.34,1300.0,82.7267,82.7512,82.7185,82.7512,1300.0
2013-07-19 12:35:00,101.32,101.38,101.32,101.38,1600.0,82.7349,82.7839,82.7349,82.7839,1600.0
2013-07-19 12:40:00,101.37,101.38,101.35,101.37,1600.0,82.7757,82.7839,82.7594,82.7757,1600.0
2013-07-19 12:45:00,101.37,101.41,101.37,101.38,2000.0,82.7757,82.8084,82.7757,82.7839,2000.0
2013-07-19 12:50:00,101.37,101.37,101.32,101.33,1700.0,82.7757,82.7757,82.7349,82.743,1700.0
2013-07-19 12:55:00,101.34,101.41,101.34,101.4,4300.0,82.7512,82.8084,82.7512,82.8002,4300.0
2013-07-19 13:00:00,101.42,101.46,101.39,101.46,1100.0,82.8165,82.8492,82.792,82.8492,1100.0
2013-07-19 13:05:00,101.47,101.5,101.44,101.49,8400.0,82.8574,82.8818,82.8329,82.8737,8400.0
2013-07-19 13:10:00,101.48,101.56,101.43,101.54,3600.0,82.8655,82.9308,82.8247,82.9145,3600.0
2013-07-19 13:15:00,101.56,101.59,101.53,101.57,1700.0,82.9308,82.9553,82.9063,82.939,1700.0
2013-07-19 13:20:00,101.62,101.62,101.55,101.55,2500.0,82.9798,82.9798,82.9227,82.9227,2500.0
2013-07-19 13:25:00,101.54,101.54,101.48,101.5,1900.0,82.9145,82.9145,82.8655,82.8818,1900.0
2013-07-19 13:30:00,101.52,101.64,101.48,101.62,5100.0,82.8982,82.9962,82.8655,82.9798,5100.0
2013-07-19 13:35:00,101.66,101.68,101.66,101.67,700.0,83.0125,83.0288,83.0125,83.0207,700.0
2013-07-19 13:40:00,101.69,101.72,101.65,101.72,3400.0,83.037,83.0615,83.0043,83.0615,3400.0
2013-07-19 13:45:00,101.72,101.79,101.69,101.7,6500.0,83.0615,83.1187,83.037,83.0452,6500.0
2013-07-19 13:50:00,101.7,101.74,101.7,101.73,3100.0,83.0452,83.0778,83.0452,83.0697,3100.0
2013-07-19 13:55:00,101.74,101.83,101.74,101.81,5100.0,83.0778,83.1513,83.0778,83.135,5100.0
2013-07-19 14:00:00,101.8,101.87,101.79,101.83,6500.0,83.1268,83.184,83.1187,83.1513,6500.0
2013-07-19 14:05:00,101.83,101.95,101.83,101.91,11500.0,83.1513,83.2493,83.1513,83.2166,11500.0
2013-07-19 14:10:00,101.94,101.99,101.92,101.93,5500.0,83.2411,83.282,83.2248,83.233,5500.0
2013-07-19 14:15:00,101.92,101.95,101.89,101.95,2400.0,83.2248,83.2493,83.2003,83.2493,2400.0
2013-07-19 14:20:00,101.96,101.97,101.92,101.95,4200.0,83.2575,83.2656,83.2248,83.2493,4200.0
2013-07-19 14:25:00,101.94,101.97,101.93,101.96,3700.0,83.2411,83.2656,83.233,83.2575,3700.0
2013-07-19 14:30:00,101.97,101.98,101.94,101.98,5100.0,83.2656,83.2738,83.2411,83.2738,5100.0
2013-07-19 14:35:00,101.99,102.04,101.98,102.04,7600.0,83.282,83.3228,83.2738,83.3228,7600.0
2013-07-19 14:40:00,102.04,102.09,102.04,102.09,9100.0,83.3228,83.3636,83.3228,83.3636,9100.0
2013-07-19 14:45:00,102.08,102.13,102.08,102.13,4500.0,83.3555,83.3963,83.3555,83.3963,4500.0
2013-07-19 14:50:00,102.13,102.13,102.07,102.11,5200.0,83.3963,83.3963,83.3473,83.38,5200.0
2013-07-19 14:55:00,102.07,102.13,102.07,102.11,6500.0,83.3473,83.3963,83.3473,83.38,6500.0
2013-07-19 15:00:00,102.11,102.13,102.02,102.04,16600.0,83.38,83.3963,83.3065,83.3228,16600.0
2013-07-19 15:05:00,102.02,102.07,102.02,102.05,10000.0,83.3065,83.3473,83.3065,83.331,10000.0
2013-07-19 15:10:00,102.05,102.12,102.0,102.12,16600.0,83.331,83.3881,83.2901,83.3881,16600.0
2013-07-19 15:15:00,102.13,102.27,102.13,102.26,26700.0,83.3963,83.5106,83.3963,83.5024,26700.0
2013-07-19 15:20:00,102.27,102.31,102.26,102.28,24600.0,83.5106,83.5433,83.5024,83.5188,24600.0
2013-07-19 15:25:00,102.3,102.42,102.27,102.41,20900.0,83.5351,83.6331,83.5106,83.6249,20900.0
2013-07-19 15:30:00,102.41,102.48,102.4,102.48,25400.0,83.6249,83.6821,83.6168,83.6821,25400.0
2013-07-19 15:35:00,102.48,102.56,102.47,102.55,31400.0,83.6821,83.7474,83.6739,83.7392,31400.0
2013-07-19 15:40:00,102.56,102.71,102.55,102.68,35100.0,83.7474,83.8699,83.7392,83.8454,35100.0
2013-07-19 15:45:00,102.69,102.85,102.66,102.77,54800.0,83.8536,83.9842,83.8291,83.9189,54800.0
2013-07-19 15:50:00,102.8,103.06,102.69,103.03,150100.0,83.9434,84.1557,83.8536,84.1312,150100.0
2013-07-19 15:55:00,103.0,103.17,102.99,103.1,169400.0,84.1067,84.2455,84.0985,84.1884,169400.0
2013-07-22 09:30:00,103.18,103.54,103.18,103.46,30400.0,84.2537,84.5477,84.2537,84.4823,30400.0
2013-07-22 09:35:00,103.44,103.72,103.43,103.69,14500.0,84.466,84.6946,84.4578,84.6701,14500.0
2013-07-22 09:40:00,103.67,103.81,103.61,103.63,19400.0,84.6538,84.7681,84.6048,84.6211,19400.0
2013-07-22 09:45:00,103.6,103.6,103.21,103.21,3700.0,84.5966,84.5966,84.2782,84.2782,3700.0
2013-07-22 09:50:00,103.21,103.62,103.21,103.34,7700.0,84.2782,84.613,84.2782,84.3843,7700.0
2013-07-22 09:55:00,103.34,103.42,103.19,103.25,17000.0,84.3843,84.4497,84.2619,84.3108,17000.0
2013-07-22 10:00:00,103.17,103.39,103.12,103.15,8800.0,84.2455,84.4252,84.2047,84.2292,8800.0
2013-07-22 10:05:00,103.11,103.27,103.03,103.25,7800.0,84.1965,84.3272,84.1312,84.3108,7800.0
2013-07-22 10:10:00,103.25,103.27,103.14,103.2,8200.0,84.3108,84.3272,84.221,84.27,8200.0
2013-07-22 10:15:00,103.18,103.43,103.18,103.29,3000.0,84.2537,84.4578,84.2537,84.3435,3000.0
2013-07-22 10:20:00,103.25,103.25,103.01,103.03,6900.0,84.3108,84.3108,84.1149,84.1312,6900.0
2013-07-22 10:25:00,102.94,103.16,102.93,103.14,4200.0,84.0577,84.2374,84.0495,84.221,4200.0
2013-07-22 10:30:00,103.15,103.2,102.95,102.95,10700.0,84.2292,84.27,84.0659,84.0659,10700.0
2013-07-22 10:35:00,102.93,103.16,102.93,103.16,4400.0,84.0495,84.2374,84.0495,84.2374,4400.0
2013-07-22 10:40:00,103.16,103.2,103.1,103.16,6300.0,84.2374,84.27,84.1884,84.2374,6300.0
2013-07-22 10:45:00,103.19,103.24,103.12,103.12,8300.0,84.2619,84.3027,84.2047,84.2047,8300.0
2013-07-22 10:50:00,103.11,103.16,103.1,103.15,6900.0,84.1965,84.2374,84.1884,84.2292,6900.0
2013-07-22 10:55:00,103.19,103.3,103.18,103.2,3000.0,84.2619,84.3517,84.2537,84.27,3000.0
2013-07-22 11:00:00,103.12,103.31,103.12,103.31,5200.0,84.2047,84.3598,84.2047,84.3598,5200.0
2013-07-22 11:05:00,103.31,103.42,103.27,103.42,4900.0,84.3598,84.4497,84.3272,84.4497,4900.0
2013-07-22 11:10:00,103.4,103.42,103.25,103.29,3300.0,84.4333,84.4497,84.3108,84.3435,3300.0
2013-07-22 11:15:00,103.29,103.29,103.22,103.22,3400.0,84.3435,84.3435,84.2863,84.2863,3400.0
2013-07-22 11:20:00,103.21,103.3,103.21,103.26,5400.0,84.2782,84.3517,84.2782,84.319,5400.0
2013-07-22 11:25:00,103.25,103.31,103.24,103.24,4400.0,84.3108,84.3598,84.3027,84.3027,4400.0
2013-07-22 11:30:00,103.24,103.38,103.2,103.38,7300.0,84.3027,84.417,84.27,84.417,7300.0
2013-07-22 11:35:00,103.38,103.5,103.38,103.45,11200.0,84.417,84.515,84.417,84.4742,11200.0
2013-07-22 11:40:00,103.45,103.5,103.44,103.47,2600.0,84.4742,84.515,84.466,84.4905,2600.0
2013-07-22 11:45:00,103.5,103.6,103.44,103.47,9000.0,84.515,84.5966,84.466,84.4905,9000.0
2013-07-22 11:50:00,103.45,103.46,103.11,103.11,8000.0,84.4742,84.4823,84.1965,84.1965,8000.0
2013-07-22 11:55:00,103.1,103.28,103.09,103.17,7800.0,84.1884,84.3353,84.1802,84.2455,7800.0
2013-07-22 12:00:00,103.17,103.19,103.09,103.11,2800.0,84.2455,84.2619,84.1802,84.1965,2800.0
2013-07-22 12:05:00,103.08,103.1,103.0,103.04,4300.0,84.172,84.1884,84.1067,84.1394,4300.0
2013-07-22 12:10:00,103.02,103.09,102.92,102.97,7500.0,84.123,84.1802,84.0414,84.0822,7500.0
2013-07-22 12:15:00,102.98,103.0,102.94,102.95,3700.0,84.0904,84.1067,84.0577,84.0659,3700.0
2013-07-22 12:20:00,102.98,102.98,102.79,102.79,6000.0,84.0904,84.0904,83.9352,83.9352,6000.0
2013-07-22 12:25:00,102.82,102.83,102.69,102.73,4400.0,83.9597,83.9679,83.8536,83.8862,4400.0
2013-07-22 12:30:00,102.72,102.83,102.72,102.79,3800.0,83.8781,83.9679,83.8781,83.9352,3800.0
2013-07-22 12:35:00,102.74,102.75,102.7,102.73,4300.0,83.8944,83.9026,83.8617,83.8862,4300.0
2013-07-22 12:40:00,102.74,102.8,102.69,102.71,8800.0,83.8944,83.9434,83.8536,83.8699,8800.0
2013-07-22 12:45:00,102.7,102.8,102.7,102.79,4900.0,83.8617,83.9434,83.8617,83.9352,4900.0
2013-07-22 12:50:00,102.8,102.81,102.78,102.8,4800.0,83.9434,83.9516,83.9271,83.9434,4800.0
2013-07-22 12:55:00,102.8,102.8,102.73,102.73,5200.0,83.9434,83.9434,83.8862,83.8862,5200.0
2013-07-22 13:00:00,102.75,102.75,102.68,102.7,6100.0,83.9026,83.9026,83.8454,83.8617,6100.0
2013-07-22 13:05:00,102.7,102.84,102.7,102.78,2800.0,83.8617,83.9761,83.8617,83.9271,2800.0
2013-07-22 13:10:00,102.72,102.75,102.72,102.75,1500.0,83.8781,83.9026,83.8781,83.9026,1500.0
2013-07-22 13:15:00,102.76,102.76,102.6,102.6,2600.0,83.9107,83.9107,83.7801,83.7801,2600.0
2013-07-22 13:20:00,102.59,102.74,102.58,102.6,5700.0,83.7719,83.8944,83.7637,83.7801,5700.0
2013-07-22 13:25:00,102.6,102.67,102.59,102.67,2200.0,83.7801,83.8372,83.7719,83.8372,2200.0
2013-07-22 13:30:00,102.67,102.78,102.67,102.67,8800.0,83.8372,83.9271,83.8372,83.8372,8800.0
2013-07-22 13:35:00,102.69,102.71,102.48,102.52,12300.0,83.8536,83.8699,83.6821,83.7148,12300.0
2013-07-22 13:40:00,102.5,102.55,102.46,102.54,8400.0,83.6984,83.7392,83.6658,83.7311,8400.0
2013-07-22 13:45:00,102.54,102.55,102.38,102.42,12200.0,83.7311,83.7392,83.6004,83.6331,12200.0
2013-07-22 13:50:00,102.45,102.54,102.45,102.5,10600.0,83.6576,83.7311,83.6576,83.6984,10600.0
2013-07-22 13:55:00,102.5,102.55,102.46,102.46,8600.0,83.6984,83.7392,83.6658,83.6658,8600.0
2013-07-22 14:00:00,102.46,102.5,102.44,102.45,11300.0,83.6658,83.6984,83.6494,83.6576,11300.0
2013-07-22 14:05:00,102.45,102.54,102.43,102.54,9000.0,83.6576,83.7311,83.6413,83.7311,9000.0
2013-07-22 14:10:00,102.56,102.79,102.54,102.78,5500.0,83.7474,83.9352,83.7311,83.9271,5500.0
2013-07-22 14:15:00,102.82,102.84,102.76,102.79,5400.0,83.9597,83.9761,83.9107,83.9352,5400.0
2013-07-22 14:20:00,102.8,102.8,102.76,102.78,2900.0,83.9434,83.9434,83.9107,83.9271,2900.0
2013-07-22 14:25:00,102.78,102.84,102.72,102.83,6100.0,83.9271,83.9761,83.8781,83.9679,6100.0
2013-07-22 14:30:00,102.82,102.84,102.79,102.8,5800.0,83.9597,83.9761,83.9352,83.9434,5800.0
2013-07-22 14:35:00,102.81,102.86,102.78,102.83,9100.0,83.9516,83.9924,83.9271,83.9679,9100.0
2013-07-22 14:40:00,102.83,102.96,102.83,102.91,6200.0,83.9679,84.074,83.9679,84.0332,6200.0
2013-07-22 14:45:00,102.94,102.98,102.9,102.91,4200.0,84.0577,84.0904,84.025,84.0332,4200.0
2013-07-22 14:50:00,102.9,102.92,102.88,102.89,6200.0,84.025,84.0414,84.0087,84.0169,6200.0
2013-07-22 14:55:00,102.9,102.9,102.85,102.85,17300.0,84.025,84.025,83.9842,83.9842,17300.0
2013-07-22 15:00:00,102.86,102.89,102.8,102.88,9400.0,83.9924,84.0169,83.9434,84.0087,9400.0
2013-07-22 15:05:00,102.87,102.91,102.83,102.91,6700.0,84.0006,84.0332,83.9679,84.0332,6700.0
2013-07-22 15:10:00,102.9,102.94,102.9,102.91,5500.0,84.025,84.0577,84.025,84.0332,5500.0
2013-07-22 15:15:00,102.91,102.93,102.88,102.88,22700.0,84.0332,84.0495,84.0087,84.0087,22700.0
2013-07-22 15:20:00,102.9,102.97,102.9,102.93,8800.0,84.025,84.0822,84.025,84.0495,8800.0
2013-07-22 15:25:00,102.91,102.97,102.91,102.95,8400.0,84.0332,84.0822,84.0332,84.0659,8400.0
2013-07-22 15:30:00,102.93,102.98,102.91,102.91,9900.0,84.0495,84.0904,84.0332,84.0332,9900.0
2013-07-22 15:35:00,102.92,102.92,102.68,102.71,15200.0,84.0414,84.0414,83.8454,83.8699,15200.0
2013-07-22 15:40:00,102.72,102.82,102.72,102.79,17200.0,83.8781,83.9597,83.8781,83.9352,17200.0
2013-07-22 15:45:00,102.77,102.78,102.71,102.74,13200.0,83.9189,83.9271,83.8699,83.8944,13200.0
2013-07-22 15:50:00,102.74,102.8,102.73,102.78,29900.0,83.8944,83.9434,83.8862,83.9271,29900.0
2013-07-22 15:55:00,102.78,102.87,102.77,102.87,37400.0,83.9271,84.0006,83.9189,84.0006,37400.0
2013-07-23 09:30:00,103.13,103.69,102.87,103.11,14900.0,84.2129,84.6701,84.0006,84.1965,14900.0
2013-07-23 09:35:00,102.9,102.98,102.8,102.94,4400.0,84.025,84.0904,83.9434,84.0577,4400.0
2013-07-23 09:40:00,102.88,102.94,102.7,102.76,3500.0,84.0087,84.0577,83.8617,83.9107,3500.0
2013-07-23 09:45:00,102.76,102.98,102.76,102.98,7200.0,83.9107,84.0904,83.9107,84.0904,7200.0
2013-07-23 09:50:00,102.92,102.99,102.82,102.82,8400.0,84.0414,84.0985,83.9597,83.9597,8400.0
2013-07-23 09:55:00,102.82,102.86,102.7,102.74,5100.0,83.9597,83.9924,83.8617,83.8944,5100.0
2013-07-23 10:00:00,102.78,102.96,102.76,102.93,6800.0,83.9271,84.074,83.9107,84.0495,6800.0
2013-07-23 10:05:00,102.94,103.0,102.83,102.83,7700.0,84.0577,84.1067,83.9679,83.9679,7700.0
2013-07-23 10:10:00,102.8,103.0,102.79,102.98,2700.0,83.9434,84.1067,83.9352,84.0904,2700.0
2013-07-23 10:15:00,103.0,103.02,102.85,102.9,3900.0,84.1067,84.123,83.9842,84.025,3900.0
2013-07-23 10:20:00,102.88,103.05,102.88,102.88,3700.0,84.0087,84.1475,84.0087,84.0087,3700.0
2013-07-23 10:25:00,102.81,102.81,102.54,102.6,7700.0,83.9516,83.9516,83.7311,83.7801,7700.0
2013-07-23 10:30:00,102.61,102.66,102.51,102.55,6000.0,83.7882,83.8291,83.7066,83.7392,6000.0
2013-07-23 10:35:00,102.51,102.58,102.5,102.56,6600.0,83.7066,83.7637,83.6984,83.7474,6600.0
2013-07-23 10:40:00,102.6,102.73,102.57,102.64,6300.0,83.7801,83.8862,83.7556,83.8127,6300.0
2013-07-23 10:45:00,102.72,102.73,102.68,102.69,1600.0,83.8781,83.8862,83.8454,83.8536,1600.0
2013-07-23 10:50:00,102.72,102.9,102.72,102.9,5500.0,83.8781,84.025,83.8781,84.025,5500.0
2013-07-23 10:55:00,102.93,102.93,102.67,102.67,10800.0,84.0495,84.0495,83.8372,83.8372,10800.0
2013-07-23 11:00:00,102.67,102.71,102.62,102.71,2600.0,83.8372,83.8699,83.7964,83.8699,2600.0
2013-07-23 11:05:00,102.73,102.8,102.7,102.7,3800.0,83.8862,83.9434,83.8617,83.8617,3800.0
2013-07-23 11:10:00,102.67,102.73,102.67,102.72,7700.0,83.8372,83.8862,83.8372,83.8781,7700.0
2013-07-23 11:15:00,102.74,102.83,102.73,102.83,1900.0,83.8944,83.9679,83.8862,83.9679,1900.0
2013-07-23 11:20:00,102.89,102.92,102.86,102.92,1800.0,84.0169,84.0414,83.9924,84.0414,1800.0
2013-07-23 11:25:00,102.92,103.06,102.92,102.95,3500.0,84.0414,84.1557,84.0414,84.0659,3500.0
2013-07-23 11:30:00,102.93,102.93,102.84,102.84,1700.0,84.0495,84.0495,83.9761,83.9761,1700.0
2013-07-23 11:35:00,102.85,102.86,102.8,102.82,3800.0,83.9842,83.9924,83.9434,83.9597,3800.0
2013-07-23 11:40:00,102.82,103.04,102.82,103.01,2700.0,83.9597,84.1394,83.9597,84.1149,2700.0
2013-07-23 11:45:00,103.02,103.1,103.0,103.06,4000.0,84.123,84.1884,84.1067,84.1557,4000.0
2013-07-23 11:50:00,103.03,103.03,102.97,102.98,2500.0,84.1312,84.1312,84.0822,84.0904,2500.0
2013-07-23 11:55:00,103.0,103.06,102.98,103.01,2900.0,84.1067,84.1557,84.0904,84.1149,2900.0
2013-07-23 12:00:00,102.99,103.0,102.91,102.92,11200.0,84.0985,84.1067,84.0332,84.0414,11200.0
2013-07-23 12:05:00,102.92,102.96,102.9,102.94,2800.0,84.0414,84.074,84.025,84.0577,2800.0
2013-07-23 12:10:00,103.0,103.03,102.96,102.97,2100.0,84.1067,84.1312,84.074,84.0822,2100.0
2013-07-23 12:15:00,102.93,103.03,102.93,103.0,3600.0,84.0495,84.1312,84.0495,84.1067,3600.0
2013-07-23 12:20:00,103.0,103.08,102.97,103.04,4500.0,84.1067,84.172,84.0822,84.1394,4500.0
2013-07-23 12:25:00,103.02,103.05,102.95,102.96,4500.0,84.123,84.1475,84.0659,84.074,4500.0
2013-07-23 12:30:00,102.98,103.01,102.9,102.9,6800.0,84.0904,84.1149,84.025,84.025,6800.0
2013-07-23 12:35:00,102.9,102.93,102.9,102.9,1800.0,84.025,84.0495,84.025,84.025,1800.0
2013-07-23 12:40:00,102.88,102.92,102.81,102.84,2900.0,84.0087,84.0414,83.9516,83.9761,2900.0
2013-07-23 12:45:00,102.85,102.87,102.81,102.87,3900.0,83.9842,84.0006,83.9516,84.0006,3900.0
2013-07-23 12:50:00,102.88,102.93,102.75,102.8,9100.0,84.0087,84.0495,83.9026,83.9434,9100.0
2013-07-23 12:55:00,102.8,102.81,102.78,102.8,2300.0,83.9434,83.9516,83.9271,83.9434,2300.0
2013-07-23 13:00:00,102.8,102.87,102.79,102.87,1400.0,83.9434,84.0006,83.9352,84.0006,1400.0
2013-07-23 13:05:00,102.87,102.87,102.79,102.8,5100.0,84.0006,84.0006,83.9352,83.9434,5100.0
2013-07-23 13:10:00,102.78,102.84,102.78,102.82,2100.0,83.9271,83.9761,83.9271,83.9597,2100.0
2013-07-23 13:15:00,102.83,102.92,102.82,102.89,3100.0,83.9679,84.0414,83.9597,84.0169,3100.0
2013-07-23 13:20:00,102.87,102.88,102.77,102.79,3500.0,84.0006,84.0087,83.9189,83.9352,3500.0
2013-07-23 13:25:00,102.79,102.87,102.78,102.78,2500.0,83.9352,84.0006,83.9271,83.9271,2500.0
2013-07-23 13:30:00,102.79,102.8,102.74,102.79,7600.0,83.9352,83.9434,83.8944,83.9352,7600.0
2013-07-23 13:35:00,102.79,102.92,102.79,102.92,5400.0,83.9352,84.0414,83.9352,84.0414,5400.0
2013-07-23 13:40:00,102.95,103.03,102.94,102.97,16600.0,84.0659,84.1312,84.0577,84.0822,16600.0
2013-07-23 13:45:00,102.97,103.0,102.81,102.82,10500.0,84.0822,84.1067,83.9516,83.9597,10500.0
2013-07-23 13:50:00,102.83,102.93,102.83,102.9,5100.0,83.9679,84.0495,83.9679,84.025,5100.0
2013-07-23 13:55:00,102.9,102.9,102.78,102.79,5500.0,84.025,84.025,83.9271,83.9352,5500.0
2013-07-23 14:00:00,102.79,102.91,102.78,102.85,13300.0,83.9352,84.0332,83.9271,83.9842,13300.0
2013-07-23 14:05:00,102.88,102.91,102.85,102.91,7500.0,84.0087,84.0332,83.9842,84.0332,7500.0
2013-07-23 14:10:00,102.91,103.0,102.9,103.0,2300.0,84.0332,84.1067,84.025,84.1067,2300.0
2013-07-23 14:15:00,103.02,103.03,102.96,102.97,3600.0,84.123,84.1312,84.074,84.0822,3600.0
2013-07-23 14:20:00,102.93,102.97,102.93,102.93,9700.0,84.0495,84.0822,84.0495,84.0495,9700.0
2013-07-23 14:25:00,102.94,103.07,102.94,103.07,4700.0,84.0577,84.1639,84.0577,84.1639,4700.0
2013-07-23 14:30:00,103.07,103.09,103.04,103.06,2700.0,84.1639,84.1802,84.1394,84.1557,2700.0
2013-07-23 14:35:00,103.06,103.15,103.06,103.13,4800.0,84.1557,84.2292,84.1557,84.2129,4800.0
2013-07-23 14:40:00,103.12,103.24,103.09,103.22,5600.0,84.2047,84.3027,84.1802,84.2863,5600.0
2013-07-23 14:45:00,103.24,103.25,103.16,103.16,4500.0,84.3027,84.3108,84.2374,84.2374,4500.0
2013-07-23 14:50:00,103.18,103.23,103.14,103.23,4200.0,84.2537,84.2945,84.221,84.2945,4200.0
2013-07-23 14:55:00,103.25,103.29,103.25,103.26,4800.0,84.3108,84.3435,84.3108,84.319,4800.0
2013-07-23 15:00:00,103.24,103.24,103.15,103.15,4000.0,84.3027,84.3027,84.2292,84.2292,4000.0
2013-07-23 15:05:00,103.14,103.16,103.11,103.12,4400.0,84.221,84.2374,84.1965,84.2047,4400.0
2013-07-23 15:10:00,103.12,103.13,103.08,103.09,5500.0,84.2047,84.2129,84.172,84.1802,5500.0
2013-07-23 15:15:00,103.07,103.09,103.07,103.08,5100.0,84.1639,84.1802,84.1639,84.172,5100.0
2013-07-23 15:20:00,103.08,103.14,103.08,103.14,5200.0,84.172,84.221,84.172,84.221,5200.0
2013-07-23 15:25:00,103.14,103.15,103.07,103.07,8000.0,84.221,84.2292,84.1639,84.1639,8000.0
2013-07-23 15:30:00,103.07,103.15,103.07,103.12,8400.0,84.1639,84.2292,84.1639,84.2047,8400.0
2013-07-23 15:35:00,103.12,103.12,102.99,103.01,8500.0,84.2047,84.2047,84.0985,84.1149,8500.0
2013-07-23 15:40:00,103.02,103.02,102.9,102.9,6500.0,84.123,84.123,84.025,84.025,6500.0
2013-07-23 15:45:00,102.9,102.92,102.82,102.84,18100.0,84.025,84.0414,83.9597,83.9761,18100.0
2013-07-23 15:50:00,102.84,102.94,102.76,102.77,27700.0,83.9761,84.0577,83.9107,83.9189,27700.0
2013-07-23 15:55:00,102.76,102.8,102.7,102.75,77000.0,83.9107,83.9434,83.8617,83.9026,77000.0
2013-07-24 09:30:00,103.0,103.1,102.5,102.6,17400.0,84.1067,84.1884,83.6984,83.7801,17400.0
2013-07-24 09:35:00,102.6,102.92,102.58,102.8,34300.0,83.7801,84.0414,83.7637,83.9434,34300.0
2013-07-24 09:40:00,102.84,102.84,102.47,102.47,8700.0,83.9761,83.9761,83.6739,83.6739,8700.0
2013-07-24 09:45:00,102.44,102.67,102.32,102.65,20900.0,83.6494,83.8372,83.5514,83.8209,20900.0
2013-07-24 09:50:00,102.64,102.66,102.45,102.6,14100.0,83.8127,83.8291,83.6576,83.7801,14100.0
2013-07-24 09:55:00,102.47,102.6,102.25,102.33,13200.0,83.6739,83.7801,83.4943,83.5596,13200.0
2013-07-24 10:00:00,102.25,102.28,101.88,102.0,27900.0,83.4943,83.5188,83.1921,83.2901,27900.0
2013-07-24 10:05:00,101.99,102.21,101.99,102.14,7700.0,83.282,83.4616,83.282,83.4045,7700.0
2013-07-24 10:10:00,102.1,102.14,101.98,102.14,4800.0,83.3718,83.4045,83.2738,83.4045,4800.0
2013-07-24 10:15:00,102.14,102.14,102.0,102.11,4700.0,83.4045,83.4045,83.2901,83.38,4700.0
2013-07-24 10:20:00,102.15,102.23,102.05,102.16,9900.0,83.4126,83.4779,83.331,83.4208,9900.0
2013-07-24 10:25:00,102.11,102.12,102.02,102.06,4100.0,83.38,83.3881,83.3065,83.3391,4100.0
2013-07-24 10:30:00,102.07,102.1,101.95,102.1,6400.0,83.3473,83.3718,83.2493,83.3718,6400.0
2013-07-24 10:35:00,102.09,102.12,102.03,102.05,5800.0,83.3636,83.3881,83.3146,83.331,5800.0
2013-07-24 10:40:00,102.05,102.1,102.05,102.1,1800.0,83.331,83.3718,83.331,83.3718,1800.0
2013-07-24 10:45:00,102.11,102.12,102.06,102.08,4500.0,83.38,83.3881,83.3391,83.3555,4500.0
2013-07-24 10:50:00,102.1,102.19,102.06,102.08,3600.0,83.3718,83.4453,83.3391,83.3555,3600.0
2013-07-24 10:55:00,102.08,102.11,102.02,102.02,4800.0,83.3555,83.38,83.3065,83.3065,4800.0
2013-07-24 11:00:00,102.01,102.04,101.91,101.94,32000.0,83.2983,83.3228,83.2166,83.2411,32000.0
2013-07-24 11:05:00,101.93,101.94,101.9,101.92,2900.0,83.233,83.2411,83.2085,83.2248,2900.0
2013-07-24 11:10:00,101.9,101.97,101.82,101.84,6300.0,83.2085,83.2656,83.1432,83.1595,6300.0
2013-07-24 11:15:00,101.83,101.93,101.81,101.89,4600.0,83.1513,83.233,83.135,83.2003,4600.0
2013-07-24 11:20:00,101.94,102.19,101.92,102.19,21000.0,83.2411,83.4453,83.2248,83.4453,21000.0
2013-07-24 11:25:00,102.19,102.25,102.18,102.2,3300.0,83.4453,83.4943,83.4371,83.4534,3300.0
2013-07-24 11:30:00,102.23,102.38,102.23,102.38,2200.0,83.4779,83.6004,83.4779,83.6004,2200.0
2013-07-24 11:35:00,102.4,102.42,102.32,102.33,3900.0,83.6168,83.6331,83.5514,83.5596,3900.0
2013-07-24 11:40:00,102.28,102.28,102.23,102.27,2200.0,83.5188,83.5188,83.4779,83.5106,2200.0
2013-07-24 11:45:00,102.27,102.27,102.13,102.13,3600.0,83.5106,83.5106,83.3963,83.3963,3600.0
2013-07-24 11:50:00,102.15,102.18,102.11,102.11,3200.0,83.4126,83.4371,83.38,83.38,3200.0
2013-07-24 11:55:00,102.09,102.09,101.91,101.92,5800.0,83.3636,83.3636,83.2166,83.2248,5800.0
2013-07-24 12:00:00,101.95,101.95,101.91,101.93,4400.0,83.2493,83.2493,83.2166,83.233,4400.0
2013-07-24 12:05:00,101.94,102.02,101.88,101.88,4700.0,83.2411,83.3065,83.1921,83.1921,4700.0
2013-07-24 12:10:00,101.9,101.95,101.72,101.72,9500.0,83.2085,83.2493,83.0615,83.0615,9500.0
2013-07-24 12:15:00,101.73,101.75,101.7,101.75,3100.0,83.0697,83.086,83.0452,83.086,3100.0
2013-07-24 12:20:00,101.72,101.77,101.67,101.77,4000.0,83.0615,83.1023,83.0207,83.1023,4000.0
2013-07-24 12:25:00,101.84,101.96,101.65,101.68,13100.0,83.1595,83.2575,83.0043,83.0288,13100.0
2013-07-24 12:30:00,101.71,101.73,101.64,101.64,3800.0,83.0533,83.0697,82.9962,82.9962,3800.0
2013-07-24 12:35:00,101.65,101.66,101.63,101.63,3200.0,83.0043,83.0125,82.988,82.988,3200.0
2013-07-24 12:40:00,101.61,101.73,101.6,101.73,2600.0,82.9717,83.0697,82.9635,83.0697,2600.0
2013-07-24 12:45:00,101.77,101.78,101.65,101.65,3400.0,83.1023,83.1105,83.0043,83.0043,3400.0
2013-07-24 12:50:00,101.66,101.66,101.55,101.6,4800.0,83.0125,83.0125,82.9227,82.9635,4800.0
2013-07-24 12:55:00,101.61,101.63,101.54,101.58,3100.0,82.9717,82.988,82.9145,82.9472,3100.0
2013-07-24 13:00:00,101.6,101.7,101.6,101.6,3800.0,82.9635,83.0452,82.9635,82.9635,3800.0
2013-07-24 13:05:00,101.56,101.62,101.52,101.56,5200.0,82.9308,82.9798,82.8982,82.9308,5200.0
2013-07-24 13:10:00,101.56,101.56,101.43,101.45,3600.0,82.9308,82.9308,82.8247,82.841,3600.0
2013-07-24 13:15:00,101.42,101.47,101.32,101.46,5500.0,82.8165,82.8574,82.7349,82.8492,5500.0
2013-07-24 13:20:00,101.49,101.51,101.38,101.43,4400.0,82.8737,82.89,82.7839,82.8247,4400.0
2013-07-24 13:25:00,101.49,101.56,101.49,101.56,2500.0,82.8737,82.9308,82.8737,82.9308,2500.0
2013-07-24 13:30:00,101.55,101.55,101.44,101.45,4100.0,82.9227,82.9227,82.8329,82.841,4100.0
2013-07-24 13:35:00,101.46,101.46,101.38,101.43,4900.0,82.8492,82.8492,82.7839,82.8247,4900.0
2013-07-24 13:40:00,101.42,101.42,101.36,101.39,2100.0,82.8165,82.8165,82.7675,82.792,2100.0
2013-07-24 13:45:00,101.39,101.51,101.39,101.43,5200.0,82.792,82.89,82.792,82.8247,5200.0
2013-07-24 13:50:00,101.42,101.58,101.42,101.54,11000.0,82.8165,82.9472,82.8165,82.9145,11000.0
2013-07-24 13:55:00,101.51,101.56,101.47,101.54,8300.0,82.89,82.9308,82.8574,82.9145,8300.0
2013-07-24 14:00:00,101.54,101.62,101.5,101.51,4600.0,82.9145,82.9798,82.8818,82.89,4600.0
2013-07-24 14:05:00,101.49,101.61,101.49,101.61,6700.0,82.8737,82.9717,82.8737,82.9717,6700.0
2013-07-24 14:10:00,101.63,101.69,101.6,101.6,3100.0,82.988,83.037,82.9635,82.9635,3100.0
2013-07-24 14:15:00,101.62,101.62,101.46,101.46,4700.0,82.9798,82.9798,82.8492,82.8492,4700.0
2013-07-24 14:20:00,101.45,101.52,101.44,101.52,6300.0,82.841,82.8982,82.8329,82.8982,6300.0
2013-07-24 14:25:00,101.54,101.6,101.53,101.55,4300.0,82.9145,82.9635,82.9063,82.9227,4300.0
2013-07-24 14:30:00,101.57,101.57,101.47,101.48,4400.0,82.939,82.939,82.8574,82.8655,4400.0
2013-07-24 14:35:00,101.48,101.5,101.48,101.49,3400.0,82.8655,82.8818,82.8655,82.8737,3400.0
2013-07-24 14:40:00,101.49,101.59,101.47,101.55,5300.0,82.8737,82.9553,82.8574,82.9227,5300.0
2013-07-24 14:45:00,101.57,101.58,101.49,101.53,16400.0,82.939,82.9472,82.8737,82.9063,16400.0
2013-07-24 14:50:00,101.53,101.56,101.42,101.44,27500.0,82.9063,82.9308,82.8165,82.8329,27500.0
2013-07-24 14:55:00,101.48,101.57,101.47,101.56,6100.0,82.8655,82.939,82.8574,82.9308,6100.0
2013-07-24 15:00:00,101.58,101.58,101.45,101.46,5800.0,82.9472,82.9472,82.841,82.8492,5800.0
2013-07-24 15:05:00,101.47,101.48,101.35,101.47,10000.0,82.8574,82.8655,82.7594,82.8574,10000.0
2013-07-24 15:10:00,101.46,101.48,101.4,101.4,6100.0,82.8492,82.8655,82.8002,82.8002,6100.0
2013-07-24 15:15:00,101.4,101.44,101.38,101.38,4800.0,82.8002,82.8329,82.7839,82.7839,4800.0
2013-07-24 15:20:00,101.38,101.52,101.37,101.46,8300.0,82.7839,82.8982,82.7757,82.8492,8300.0
2013-07-24 15:25:00,101.48,101.49,101.45,101.49,6900.0,82.8655,82.8737,82.841,82.8737,6900.0
2013-07-24 15:30:00,101.48,101.49,101.28,101.31,19000.0,82.8655,82.8737,82.7022,82.7267,19000.0
2013-07-24 15:35:00,101.32,101.37,101.3,101.33,12500.0,82.7349,82.7757,82.7185,82.743,12500.0
2013-07-24 15:40:00,101.33,101.48,101.33,101.42,21200.0,82.743,82.8655,82.743,82.8165,21200.0
2013-07-24 15:45:00,101.43,101.47,101.4,101.43,13300.0,82.8247,82.8574,82.8002,82.8247,13300.0
2013-07-24 15:50:00,101.44,101.47,101.29,101.3,32000.0,82.8329,82.8574,82.7104,82.7185,32000.0
2013-07-24 15:55:00,101.3,101.35,101.26,101.3,61600.0,82.7185,82.7594,82.6859,82.7185,61600.0
2013-07-25 09:30:00,100.37,100.43,99.89,100.1,53800.0,81.9591,82.0081,81.5672,81.7387,53800.0
2013-07-25 09:35:00,100.02,100.66,100.02,100.42,14600.0,81.6733,82.1959,81.6733,82.0,14600.0
2013-07-25 09:40:00,100.42,100.69,100.29,100.69,24700.0,82.0,82.2204,81.8938,82.2204,24700.0
2013-07-25 09:45:00,100.69,100.88,100.68,100.79,9600.0,82.2204,82.3756,82.2123,82.3021,9600.0
2013-07-25 09:50:00,100.85,100.98,100.48,100.54,17400.0,82.3511,82.4572,82.0489,82.0979,17400.0
2013-07-25 09:55:00,100.51,100.53,100.24,100.35,35000.0,82.0734,82.0898,81.853,81.9428,35000.0
2013-07-25 10:00:00,100.37,100.63,100.33,100.55,11500.0,81.9591,82.1714,81.9265,82.1061,11500.0
2013-07-25 10:05:00,100.61,100.63,100.44,100.45,6600.0,82.1551,82.1714,82.0163,82.0245,6600.0
2013-07-25 10:10:00,100.49,100.53,100.23,100.25,8600.0,82.0571,82.0898,81.8448,81.8611,8600.0
2013-07-25 10:15:00,100.25,100.26,100.07,100.13,8100.0,81.8611,81.8693,81.7142,81.7631,8100.0
2013-07-25 10:20:00,100.15,100.15,99.83,99.83,17300.0,81.7795,81.7795,81.5182,81.5182,17300.0
2013-07-25 10:25:00,99.82,99.95,99.76,99.88,17400.0,81.51,81.6162,81.461,81.559,17400.0
2013-07-25 10:30:00,99.93,100.05,99.62,99.62,5900.0,81.5998,81.6978,81.3467,81.3467,5900.0
2013-07-25 10:35:00,99.61,99.61,99.48,99.56,17000.0,81.3385,81.3385,81.2324,81.2977,17000.0
2013-07-25 10:40:00,99.56,99.92,99.56,99.92,5700.0,81.2977,81.5917,81.2977,81.5917,5700.0
2013-07-25 10:45:00,99.94,100.11,99.94,100.06,9300.0,81.608,81.7468,81.608,81.706,9300.0
2013-07-25 10:50:00,99.97,100.04,99.92,99.99,3600.0,81.6325,81.6897,81.5917,81.6488,3600.0
2013-07-25 10:55:00,99.99,100.11,99.96,100.07,10300.0,81.6488,81.7468,81.6243,81.7142,10300.0
2013-07-25 11:00:00,100.07,100.3,100.06,100.21,8600.0,81.7142,81.902,81.706,81.8285,8600.0
2013-07-25 11:05:00,100.15,100.15,99.95,99.96,6600.0,81.7795,81.7795,81.6162,81.6243,6600.0
2013-07-25 11:10:00,99.96,100.06,99.94,100.04,4000.0,81.6243,81.706,81.608,81.6897,4000.0
2013-07-25 11:15:00,100.0,100.0,99.85,99.85,4200.0,81.657,81.657,81.5345,81.5345,4200.0
2013-07-25 11:20:00,99.84,99.92,99.7,99.7,3100.0,81.5263,81.5917,81.412,81.412,3100.0
2013-07-25 11:25:00,99.69,99.85,99.67,99.85,11700.0,81.4039,81.5345,81.3875,81.5345,11700.0
2013-07-25 11:30:00,99.83,99.98,99.83,99.84,4200.0,81.5182,81.6407,81.5182,81.5263,4200.0
2013-07-25 11:35:00,99.82,99.87,99.7,99.7,5200.0,81.51,81.5508,81.412,81.412,5200.0
2013-07-25 11:40:00,99.7,99.9,99.69,99.88,8100.0,81.412,81.5753,81.4039,81.559,8100.0
2013-07-25 11:45:00,99.89,100.01,99.89,99.91,2000.0,81.5672,81.6652,81.5672,81.5835,2000.0
2013-07-25 11:50:00,99.96,100.13,99.96,100.06,2800.0,81.6243,81.7631,81.6243,81.706,2800.0
2013-07-25 11:55:00,100.06,100.08,100.01,100.04,3900.0,81.706,81.7223,81.6652,81.6897,3900.0
2013-07-25 12:00:00,100.04,100.07,100.0,100.0,2400.0,81.6897,81.7142,81.657,81.657,2400.0
2013-07-25 12:05:00,100.0,100.11,99.96,100.11,10600.0,81.657,81.7468,81.6243,81.7468,10600.0
2013-07-25 12:10:00,100.14,100.19,100.12,100.19,3000.0,81.7713,81.8121,81.755,81.8121,3000.0
2013-07-25 12:15:00,100.21,100.39,100.18,100.38,3900.0,81.8285,81.9755,81.804,81.9673,3900.0
2013-07-25 12:20:00,100.4,100.52,100.4,100.52,3600.0,81.9836,82.0816,81.9836,82.0816,3600.0
2013-07-25 12:25:00,100.51,100.52,100.41,100.42,4200.0,82.0734,82.0816,81.9918,82.0,4200.0
2013-07-25 12:30:00,100.43,100.49,100.35,100.39,4100.0,82.0081,82.0571,81.9428,81.9755,4100.0
2013-07-25 12:35:00,100.39,100.63,100.39,100.62,7500.0,81.9755,82.1714,81.9755,82.1633,7500.0
2013-07-25 12:40:00,100.59,100.64,100.59,100.62,2500.0,82.1388,82.1796,82.1388,82.1633,2500.0
2013-07-25 12:45:00,100.66,100.91,100.66,100.86,5500.0,82.1959,82.4001,82.1959,82.3592,5500.0
2013-07-25 12:50:00,100.87,100.88,100.81,100.88,3800.0,82.3674,82.3756,82.3184,82.3756,3800.0
2013-07-25 12:55:00,100.88,100.95,100.88,100.92,3500.0,82.3756,82.4327,82.3756,82.4082,3500.0
2013-07-25 13:00:00,100.92,100.94,100.89,100.9,3800.0,82.4082,82.4246,82.3837,82.3919,3800.0
2013-07-25 13:05:00,100.91,100.92,100.85,100.89,5800.0,82.4001,82.4082,82.3511,82.3837,5800.0
2013-07-25 13:10:00,100.87,100.91,100.87,100.87,11300.0,82.3674,82.4001,82.3674,82.3674,11300.0
2013-07-25 13:15:00,100.87,100.88,100.69,100.73,17000.0,82.3674,82.3756,82.2204,82.2531,17000.0
2013-07-25 13:20:00,100.71,100.78,100.71,100.74,6300.0,82.2368,82.2939,82.2368,82.2613,6300.0
2013-07-25 13:25:00,100.72,100.74,100.69,100.71,6000.0,82.2449,82.2613,82.2204,82.2368,6000.0
2013-07-25 13:30:00,100.7,100.78,100.7,100.72,5900.0,82.2286,82.2939,82.2286,82.2449,5900.0
2013-07-25 13:35:00,100.71,100.71,100.63,100.64,4500.0,82.2368,82.2368,82.1714,82.1796,4500.0
2013-07-25 13:40:00,100.63,100.7,100.57,100.57,3300.0,82.1714,82.2286,82.1224,82.1224,3300.0
2013-07-25 13:45:00,100.55,100.64,100.54,100.64,3700.0,82.1061,82.1796,82.0979,82.1796,3700.0
2013-07-25 13:50:00,100.62,100.7,100.62,100.65,2400.0,82.1633,82.2286,82.1633,82.1878,2400.0
2013-07-25 13:55:00,100.67,100.71,100.59,100.59,3000.0,82.2041,82.2368,82.1388,82.1388,3000.0
2013-07-25 14:00:00,100.62,100.69,100.62,100.69,5100.0,82.1633,82.2204,82.1633,82.2204,5100.0
2013-07-25 14:05:00,100.68,100.77,100.67,100.74,3200.0,82.2123,82.2858,82.2041,82.2613,3200.0
2013-07-25 14:10:00,100.75,100.78,100.71,100.72,2800.0,82.2694,82.2939,82.2368,82.2449,2800.0
2013-07-25 14:15:00,100.7,100.75,100.65,100.66,9500.0,82.2286,82.2694,82.1878,82.1959,9500.0
2013-07-25 14:20:00,100.68,100.76,100.68,100.72,7000.0,82.2123,82.2776,82.2123,82.2449,7000.0
2013-07-25 14:25:00,100.7,100.71,100.65,100.68,5100.0,82.2286,82.2368,82.1878,82.2123,5100.0
2013-07-25 14:30:00,100.67,100.71,100.66,100.66,9000.0,82.2041,82.2368,82.1959,82.1959,9000.0
2013-07-25 14:35:00,100.65,100.75,100.65,100.75,5100.0,82.1878,82.2694,82.1878,82.2694,5100.0
2013-07-25 14:40:00,100.75,100.88,100.74,100.87,6000.0,82.2694,82.3756,82.2613,82.3674,6000.0
2013-07-25 14:45:00,100.88,100.88,100.83,100.87,3300.0,82.3756,82.3756,82.3347,82.3674,3300.0
2013-07-25 14:50:00,100.86,101.0,100.84,100.92,15400.0,82.3592,82.4736,82.3429,82.4082,15400.0
2013-07-25 14:55:00,100.97,100.97,100.79,100.85,5900.0,82.4491,82.4491,82.3021,82.3511,5900.0
2013-07-25 15:00:00,100.84,100.89,100.83,100.86,2900.0,82.3429,82.3837,82.3347,82.3592,2900.0
2013-07-25 15:05:00,100.87,101.1,100.86,100.99,9000.0,82.3674,82.5552,82.3592,82.4654,9000.0
2013-07-25 15:10:00,101.04,101.21,101.04,101.11,12400.0,82.5062,82.645,82.5062,82.5634,12400.0
2013-07-25 15:15:00,101.12,101.2,101.1,101.1,9300.0,82.5716,82.6369,82.5552,82.5552,9300.0
2013-07-25 15:20:00,101.1,101.24,101.09,101.24,8500.0,82.5552,82.6695,82.5471,82.6695,8500.0
2013-07-25 15:25:00,101.23,101.32,101.23,101.28,9400.0,82.6614,82.7349,82.6614,82.7022,9400.0
2013-07-25 15:30:00,101.29,101.51,101.28,101.38,25900.0,82.7104,82.89,82.7022,82.7839,25900.0
2013-07-25 15:35:00,101.38,101.46,101.34,101.4,16500.0,82.7839,82.8492,82.7512,82.8002,16500.0
2013-07-25 15:40:00,101.38,101.54,101.38,101.51,18700.0,82.7839,82.9145,82.7839,82.89,18700.0
2013-07-25 15:45:00,101.49,101.51,101.34,101.42,27400.0,82.8737,82.89,82.7512,82.8165,27400.0
2013-07-25 15:50:00,101.41,101.45,101.38,101.39,25300.0,82.8084,82.841,82.7839,82.792,25300.0
2013-07-25 15:55:00,101.39,101.46,101.31,101.41,54100.0,82.792,82.8492,82.7267,82.8084,54100.0
2013-07-26 09:30:00,101.04,101.22,100.57,100.85,15000.0,82.5062,82.6532,82.1224,82.3511,15000.0
2013-07-26 09:35:00,100.89,101.17,100.89,101.17,4400.0,82.3837,82.6124,82.3837,82.6124,4400.0
2013-07-26 09:40:00,101.17,101.39,101.15,101.2,2800.0,82.6124,82.792,82.596,82.6369,2800.0
2013-07-26 09:45:00,101.16,101.26,101.09,101.11,2400.0,82.6042,82.6859,82.5471,82.5634,2400.0
2013-07-26 09:50:00,101.0,101.13,100.88,101.12,5300.0,82.4736,82.5797,82.3756,82.5716,5300.0
2013-07-26 09:55:00,101.13,101.29,101.09,101.28,4500.0,82.5797,82.7104,82.5471,82.7022,4500.0
2013-07-26 10:00:00,101.29,101.35,101.2,101.2,5800.0,82.7104,82.7594,82.6369,82.6369,5800.0
2013-07-26 10:05:00,101.26,101.31,101.2,101.31,4800.0,82.6859,82.7267,82.6369,82.7267,4800.0
2013-07-26 10:10:00,101.27,101.28,101.2,101.28,4300.0,82.694,82.7022,82.6369,82.7022,4300.0
2013-07-26 10:15:00,101.24,101.38,101.2,101.27,11800.0,82.6695,82.7839,82.6369,82.694,11800.0
2013-07-26 10:20:00,101.29,101.35,101.22,101.35,3000.0,82.7104,82.7594,82.6532,82.7594,3000.0
2013-07-26 10:25:00,101.3,101.35,101.18,101.2,5700.0,82.7185,82.7594,82.6205,82.6369,5700.0
2013-07-26 10:30:00,101.13,101.26,101.09,101.26,5600.0,82.5797,82.6859,82.5471,82.6859,5600.0
2013-07-26 10:35:00,101.26,101.26,101.12,101.19,2800.0,82.6859,82.6859,82.5716,82.6287,2800.0
2013-07-26 10:40:00,101.17,101.35,101.14,101.31,4100.0,82.6124,82.7594,82.5879,82.7267,4100.0
2013-07-26 10:45:00,101.31,101.37,101.18,101.18,9700.0,82.7267,82.7757,82.6205,82.6205,9700.0
2013-07-26 10:50:00,101.22,101.22,100.99,101.08,10600.0,82.6532,82.6532,82.4654,82.5389,10600.0
2013-07-26 10:55:00,101.08,101.13,101.05,101.1,11700.0,82.5389,82.5797,82.5144,82.5552,11700.0
2013-07-26 11:00:00,101.07,101.1,101.03,101.09,6300.0,82.5307,82.5552,82.4981,82.5471,6300.0
2013-07-26 11:05:00,101.09,101.13,101.09,101.11,1200.0,82.5471,82.5797,82.5471,82.5634,1200.0
2013-07-26 11:10:00,101.11,101.11,100.95,101.02,3200.0,82.5634,82.5634,82.4327,82.4899,3200.0
2013-07-26 11:15:00,101.02,101.15,100.96,101.12,6300.0,82.4899,82.596,82.4409,82.5716,6300.0
2013-07-26 11:20:00,101.18,101.21,101.12,101.21,3800.0,82.6205,82.645,82.5716,82.645,3800.0
2013-07-26 11:25:00,101.18,101.25,101.14,101.25,4900.0,82.6205,82.6777,82.5879,82.6777,4900.0
2013-07-26 11:30:00,101.25,101.31,101.21,101.24,8600.0,82.6777,82.7267,82.645,82.6695,8600.0
2013-07-26 11:35:00,101.25,101.29,101.21,101.29,1600.0,82.6777,82.7104,82.645,82.7104,1600.0
2013-07-26 11:40:00,101.29,101.29,101.16,101.16,2400.0,82.7104,82.7104,82.6042,82.6042,2400.0
2013-07-26 11:45:00,101.16,101.2,101.13,101.15,1100.0,82.6042,82.6369,82.5797,82.596,1100.0
2013-07-26 11:50:00,101.08,101.12,101.0,101.0,1800.0,82.5389,82.5716,82.4736,82.4736,1800.0
2013-07-26 11:55:00,101.0,101.05,100.91,100.91,2100.0,82.4736,82.5144,82.4001,82.4001,2100.0
2013-07-26 12:00:00,100.91,100.94,100.9,100.9,1300.0,82.4001,82.4246,82.3919,82.3919,1300.0
2013-07-26 12:05:00,100.9,101.0,100.86,100.92,14100.0,82.3919,82.4736,82.3592,82.4082,14100.0
2013-07-26 12:10:00,100.94,101.12,100.91,101.12,21500.0,82.4246,82.5716,82.4001,82.5716,21500.0
2013-07-26 12:15:00,101.11,101.11,100.97,100.97,2100.0,82.5634,82.5634,82.4491,82.4491,2100.0
2013-07-26 12:20:00,101.0,101.03,100.97,101.01,2000.0,82.4736,82.4981,82.4491,82.4817,2000.0
2013-07-26 12:25:00,100.96,101.2,100.96,101.15,2600.0,82.4409,82.6369,82.4409,82.596,2600.0
2013-07-26 12:30:00,101.15,101.17,101.06,101.16,1600.0,82.596,82.6124,82.5226,82.6042,1600.0
2013-07-26 12:35:00,101.18,101.18,101.16,101.16,500.0,82.6205,82.6205,82.6042,82.6042,500.0
2013-07-26 12:40:00,101.17,101.18,101.13,101.16,800.0,82.6124,82.6205,82.5797,82.6042,800.0
2013-07-26 12:45:00,101.16,101.32,101.16,101.28,5400.0,82.6042,82.7349,82.6042,82.7022,5400.0
2013-07-26 12:50:00,101.34,101.37,101.31,101.32,1400.0,82.7512,82.7757,82.7267,82.7349,1400.0
2013-07-26 12:55:00,101.34,101.34,101.28,101.3,2500.0,82.7512,82.7512,82.7022,82.7185,2500.0
2013-07-26 13:00:00,101.29,101.33,101.29,101.31,2700.0,82.7104,82.743,82.7104,82.7267,2700.0
2013-07-26 13:05:00,101.34,101.43,101.31,101.4,3400.0,82.7512,82.8247,82.7267,82.8002,3400.0
2013-07-26 13:10:00,101.38,101.38,101.3,101.32,1800.0,82.7839,82.7839,82.7185,82.7349,1800.0
2013-07-26 13:15:00,101.3,101.4,101.3,101.32,2200.0,82.7185,82.8002,82.7185,82.7349,2200.0
2013-07-26 13:20:00,101.35,101.55,101.35,101.55,10200.0,82.7594,82.9227,82.7594,82.9227,10200.0
2013-07-26 13:25:00,101.49,101.56,101.46,101.5,2900.0,82.8737,82.9308,82.8492,82.8818,2900.0
2013-07-26 13:30:00,101.49,101.56,101.44,101.53,12600.0,82.8737,82.9308,82.8329,82.9063,12600.0
2013-07-26 13:35:00,101.53,101.55,101.49,101.49,2100.0,82.9063,82.9227,82.8737,82.8737,2100.0
2013-07-26 13:40:00,101.49,101.55,101.48,101.48,6700.0,82.8737,82.9227,82.8655,82.8655,6700.0
2013-07-26 13:45:00,101.5,101.67,101.5,101.64,19800.0,82.8818,83.0207,82.8818,82.9962,19800.0
2013-07-26 13:50:00,101.65,101.71,101.65,101.65,9700.0,83.0043,83.0533,83.0043,83.0043,9700.0
2013-07-26 13:55:00,101.63,101.76,101.62,101.73,20000.0,82.988,83.0942,82.9798,83.0697,20000.0
2013-07-26 14:00:00,101.71,101.74,101.64,101.7,12100.0,83.0533,83.0778,82.9962,83.0452,12100.0
2013-07-26 14:05:00,101.71,101.72,101.68,101.7,8600.0,83.0533,83.0615,83.0288,83.0452,8600.0
2013-07-26 14:10:00,101.7,101.84,101.7,101.82,5800.0,83.0452,83.1595,83.0452,83.1432,5800.0
2013-07-26 14:15:00,101.82,101.86,101.82,101.84,6700.0,83.1432,83.1758,83.1432,83.1595,6700.0
2013-07-26 14:20:00,101.83,101.85,101.78,101.81,15000.0,83.1513,83.1676,83.1105,83.135,15000.0
2013-07-26 14:25:00,101.82,101.82,101.62,101.64,7200.0,83.1432,83.1432,82.9798,82.9962,7200.0
2013-07-26 14:30:00,101.64,101.69,101.55,101.59,12800.0,82.9962,83.037,82.9227,82.9553,12800.0
2013-07-26 14:35:00,101.55,101.59,101.54,101.58,5800.0,82.9227,82.9553,82.9145,82.9472,5800.0
2013-07-26 14:40:00,101.58,101.73,101.57,101.71,7600.0,82.9472,83.0697,82.939,83.0533,7600.0
2013-07-26 14:45:00,101.71,101.88,101.71,101.8,8500.0,83.0533,83.1921,83.0533,83.1268,8500.0
2013-07-26 14:50:00,101.8,102.0,101.79,101.94,52800.0,83.1268,83.2901,83.1187,83.2411,52800.0
2013-07-26 14:55:00,101.93,101.94,101.87,101.92,3000.0,83.233,83.2411,83.184,83.2248,3000.0
2013-07-26 15:00:00,101.93,101.96,101.87,101.89,24500.0,83.233,83.2575,83.184,83.2003,24500.0
2013-07-26 15:05:00,101.91,102.0,101.89,101.96,9500.0,83.2166,83.2901,83.2003,83.2575,9500.0
2013-07-26 15:10:00,101.97,102.0,101.92,101.96,10500.0,83.2656,83.2901,83.2248,83.2575,10500.0
2013-07-26 15:15:00,101.97,101.97,101.92,101.95,10500.0,83.2656,83.2656,83.2248,83.2493,10500.0
2013-07-26 15:20:00,101.94,102.05,101.89,102.02,10000.0,83.2411,83.331,83.2003,83.3065,10000.0
2013-07-26 15:25:00,102.01,102.02,101.9,101.98,13900.0,83.2983,83.3065,83.2085,83.2738,13900.0
2013-07-26 15:30:00,101.99,102.0,101.92,102.0,11100.0,83.282,83.2901,83.2248,83.2901,11100.0
2013-07-26 15:35:00,102.0,102.12,102.0,102.11,19000.0,83.2901,83.3881,83.2901,83.38,19000.0
2013-07-26 15:40:00,102.12,102.17,101.97,101.97,30700.0,83.3881,83.429,83.2656,83.2656,30700.0
2013-07-26 15:45:00,101.98,102.1,101.98,102.05,22300.0,83.2738,83.3718,83.2738,83.331,22300.0
2013-07-26 15:50:00,102.05,102.05,101.94,102.01,50800.0,83.331,83.331,83.2411,83.2983,50800.0
2013-07-26 15:55:00,102.01,102.23,102.0,102.15,91900.0,83.2983,83.4779,83.2901,83.4126,91900.0
2013-07-29 09:30:00,101.9,102.2,101.86,101.94,7700.0,83.2085,83.4534,83.1758,83.2411,7700.0
2013-07-29 09:35:00,101.94,102.16,101.89,102.13,5200.0,83.2411,83.4208,83.2003,83.3963,5200.0
2013-07-29 09:40:00,102.14,102.23,102.04,102.2,4200.0,83.4045,83.4779,83.3228,83.4534,4200.0
2013-07-29 09:45:00,102.17,102.51,102.17,102.43,5900.0,83.429,83.7066,83.429,83.6413,5900.0
2013-07-29 09:50:00,102.38,102.39,102.11,102.13,2300.0,83.6004,83.6086,83.38,83.3963,2300.0
2013-07-29 09:55:00,102.17,102.32,102.14,102.29,5700.0,83.429,83.5514,83.4045,83.5269,5700.0
2013-07-29 10:00:00,102.17,102.22,102.03,102.03,700.0,83.429,83.4698,83.3146,83.3146,700.0
2013-07-29 10:05:00,102.11,102.11,101.89,101.89,2200.0,83.38,83.38,83.2003,83.2003,2200.0
2013-07-29 10:10:00,101.95,102.0,101.89,101.9,6100.0,83.2493,83.2901,83.2003,83.2085,6100.0
2013-07-29 10:15:00,101.92,101.97,101.87,101.89,5600.0,83.2248,83.2656,83.184,83.2003,5600.0
2013-07-29 10:20:00,101.92,102.07,101.92,101.98,2000.0,83.2248,83.3473,83.2248,83.2738,2000.0
2013-07-29 10:25:00,101.95,102.12,101.95,102.08,1600.0,83.2493,83.3881,83.2493,83.3555,1600.0
2013-07-29 10:30:00,102.08,102.08,101.9,101.9,6100.0,83.3555,83.3555,83.2085,83.2085,6100.0
2013-07-29 10:35:00,101.9,102.03,101.85,102.0,2900.0,83.2085,83.3146,83.1676,83.2901,2900.0
2013-07-29 10:40:00,102.0,102.01,101.97,101.99,900.0,83.2901,83.2983,83.2656,83.282,900.0
2013-07-29 10:45:00,101.97,102.06,101.9,102.06,3300.0,83.2656,83.3391,83.2085,83.3391,3300.0
2013-07-29 10:50:00,102.04,102.04,101.93,101.93,2000.0,83.3228,83.3228,83.233,83.233,2000.0
2013-07-29 10:55:00,101.98,102.03,101.9,101.9,12400.0,83.2738,83.3146,83.2085,83.2085,12400.0
2013-07-29 11:00:00,101.92,101.94,101.87,101.91,18800.0,83.2248,83.2411,83.184,83.2166,18800.0
2013-07-29 11:05:00,101.87,101.91,101.61,101.69,13000.0,83.184,83.2166,82.9717,83.037,13000.0
2013-07-29 11:10:00,101.62,101.69,101.53,101.63,6500.0,82.9798,83.037,82.9063,82.988,6500.0
2013-07-29 11:15:00,101.63,101.63,101.56,101.62,1700.0,82.988,82.988,82.9308,82.9798,1700.0
2013-07-29 11:20:00,101.61,101.69,101.54,101.63,4900.0,82.9717,83.037,82.9145,82.988,4900.0
2013-07-29 11:25:00,101.63,101.65,101.59,101.6,6600.0,82.988,83.0043,82.9553,82.9635,6600.0
2013-07-29 11:30:00,101.6,101.7,101.56,101.64,14700.0,82.9635,83.0452,82.9308,82.9962,14700.0
2013-07-29 11:35:00,101.61,101.65,101.52,101.59,6200.0,82.9717,83.0043,82.8982,82.9553,6200.0
2013-07-29 11:40:00,101.62,101.7,101.55,101.7,8300.0,82.9798,83.0452,82.9227,83.0452,8300.0
2013-07-29 11:45:00,101.69,101.7,101.63,101.65,2600.0,83.037,83.0452,82.988,83.0043,2600.0
2013-07-29 11:50:00,101.65,101.73,101.63,101.71,4200.0,83.0043,83.0697,82.988,83.0533,4200.0
2013-07-29 11:55:00,101.69,101.7,101.64,101.7,2800.0,83.037,83.0452,82.9962,83.0452,2800.0
2013-07-29 12:00:00,101.69,101.72,101.67,101.71,2900.0,83.037,83.0615,83.0207,83.0533,2900.0
2013-07-29 12:05:00,101.67,101.71,101.64,101.68,5100.0,83.0207,83.0533,82.9962,83.0288,5100.0
2013-07-29 12:10:00,101.68,101.71,101.66,101.68,1600.0,83.0288,83.0533,83.0125,83.0288,1600.0
2013-07-29 12:15:00,101.65,101.72,101.64,101.64,6100.0,83.0043,83.0615,82.9962,82.9962,6100.0
2013-07-29 12:20:00,101.7,101.73,101.66,101.72,4300.0,83.0452,83.0697,83.0125,83.0615,4300.0
2013-07-29 12:25:00,101.7,101.72,101.66,101.7,2000.0,83.0452,83.0615,83.0125,83.0452,2000.0
2013-07-29 12:30:00,101.67,101.69,101.63,101.67,5100.0,83.0207,83.037,82.988,83.0207,5100.0
2013-07-29 12:35:00,101.66,101.68,101.65,101.66,900.0,83.0125,83.0288,83.0043,83.0125,900.0
2013-07-29 12:40:00,101.66,101.68,101.63,101.63,800.0,83.0125,83.0288,82.988,82.988,800.0
2013-07-29 12:45:00,101.62,101.83,101.62,101.81,4100.0,82.9798,83.1513,82.9798,83.135,4100.0
2013-07-29 12:50:00,101.85,101.89,101.82,101.82,2400.0,83.1676,83.2003,83.1432,83.1432,2400.0
2013-07-29 12:55:00,101.82,101.87,101.78,101.86,1000.0,83.1432,83.184,83.1105,83.1758,1000.0
2013-07-29 13:00:00,101.87,101.87,101.87,101.87,100.0,83.184,83.184,83.184,83.184,100.0
2013-07-29 13:05:00,101.87,101.88,101.84,101.87,1700.0,83.184,83.1921,83.1595,83.184,1700.0
2013-07-29 13:10:00,101.82,101.87,101.8,101.83,4400.0,83.1432,83.184,83.1268,83.1513,4400.0
2013-07-29 13:15:00,101.87,101.89,101.81,101.84,4100.0,83.184,83.2003,83.135,83.1595,4100.0
2013-07-29 13:20:00,101.84,101.86,101.78,101.78,1000.0,83.1595,83.1758,83.1105,83.1105,1000.0
2013-07-29 13:25:00,101.8,101.82,101.7,101.71,1800.0,83.1268,83.1432,83.0452,83.0533,1800.0
2013-07-29 13:30:00,101.71,101.79,101.7,101.74,3000.0,83.0533,83.1187,83.0452,83.0778,3000.0
2013-07-29 13:35:00,101.73,101.73,101.64,101.65,1600.0,83.0697,83.0697,82.9962,83.0043,1600.0
2013-07-29 13:40:00,101.67,101.68,101.54,101.54,11900.0,83.0207,83.0288,82.9145,82.9145,11900.0
2013-07-29 13:45:00,101.56,101.61,101.56,101.58,1300.0,82.9308,82.9717,82.9308,82.9472,1300.0
2013-07-29 13:50:00,101.6,101.6,101.58,101.59,2200.0,82.9635,82.9635,82.9472,82.9553,2200.0
2013-07-29 13:55:00,101.54,101.61,101.53,101.53,1800.0,82.9145,82.9717,82.9063,82.9063,1800.0
2013-07-29 14:00:00,101.55,101.68,101.55,101.67,4800.0,82.9227,83.0288,82.9227,83.0207,4800.0
2013-07-29 14:05:00,101.69,101.69,101.57,101.61,8300.0,83.037,83.037,82.939,82.9717,8300.0
2013-07-29 14:10:00,101.62,101.69,101.62,101.67,1700.0,82.9798,83.037,82.9798,83.0207,1700.0
2013-07-29 14:15:00,101.67,101.68,101.61,101.63,4400.0,83.0207,83.0288,82.9717,82.988,4400.0
2013-07-29 14:20:00,101.62,101.62,101.58,101.62,6900.0,82.9798,82.9798,82.9472,82.9798,6900.0
2013-07-29 14:25:00,101.62,101.64,101.59,101.63,10300.0,82.9798,82.9962,82.9553,82.988,10300.0
2013-07-29 14:30:00,101.64,101.7,101.61,101.66,6100.0,82.9962,83.0452,82.9717,83.0125,6100.0
2013-07-29 14:35:00,101.66,101.7,101.61,101.61,10800.0,83.0125,83.0452,82.9717,82.9717,10800.0
2013-07-29 14:40:00,101.62,101.67,101.62,101.65,3300.0,82.9798,83.0207,82.9798,83.0043,3300.0
2013-07-29 14:45:00,101.66,101.66,101.58,101.62,7800.0,83.0125,83.0125,82.9472,82.9798,7800.0
2013-07-29 14:50:00,101.61,101.62,101.57,101.57,3500.0,82.9717,82.9798,82.939,82.939,3500.0
2013-07-29 14:55:00,101.57,101.57,101.53,101.54,5400.0,82.939,82.939,82.9063,82.9145,5400.0
2013-07-29 15:00:00,101.5,101.54,101.5,101.5,5400.0,82.8818,82.9145,82.8818,82.8818,5400.0
2013-07-29 15:05:00,101.46,101.47,101.42,101.44,6700.0,82.8492,82.8574,82.8165,82.8329,6700.0
2013-07-29 15:10:00,101.42,101.44,101.41,101.42,5000.0,82.8165,82.8329,82.8084,82.8165,5000.0
2013-07-29 15:15:00,101.42,101.43,101.37,101.37,6200.0,82.8165,82.8247,82.7757,82.7757,6200.0
2013-07-29 15:20:00,101.37,101.45,101.33,101.45,8800.0,82.7757,82.841,82.743,82.841,8800.0
2013-07-29 15:25:00,101.44,101.45,101.38,101.45,8100.0,82.8329,82.841,82.7839,82.841,8100.0
2013-07-29 15:30:00,101.46,101.51,101.44,101.48,8900.0,82.8492,82.89,82.8329,82.8655,8900.0
2013-07-29 15:35:00,101.47,101.5,101.46,101.48,10300.0,82.8574,82.8818,82.8492,82.8655,10300.0
2013-07-29 15:40:00,101.49,101.49,101.45,101.46,14000.0,82.8737,82.8737,82.841,82.8492,14000.0
2013-07-29 15:45:00,101.46,101.51,101.4,101.48,30200.0,82.8492,82.89,82.8002,82.8655,30200.0
2013-07-29 15:50:00,101.47,101.49,101.31,101.31,17000.0,82.8574,82.8737,82.7267,82.7267,17000.0
2013-07-29 15:55:00,101.32,101.38,101.25,101.36,44100.0,82.7349,82.7839,82.6777,82.7675,44100.0
2013-07-30 09:30:00,101.89,102.2,101.76,101.84,17000.0,83.2003,83.4534,83.0942,83.1595,17000.0
2013-07-30 09:35:00,101.84,101.84,101.6,101.6,2100.0,83.1595,83.1595,82.9635,82.9635,2100.0
2013-07-30 09:40:00,101.58,101.7,101.32,101.42,5200.0,82.9472,83.0452,82.7349,82.8165,5200.0
2013-07-30 09:45:00,101.39,101.51,101.38,101.51,3500.0,82.792,82.89,82.7839,82.89,3500.0
2013-07-30 09:50:00,101.51,101.77,101.5,101.76,1800.0,82.89,83.1023,82.8818,83.0942,1800.0
2013-07-30 09:55:00,101.88,101.93,101.8,101.84,8800.0,83.1921,83.233,83.1268,83.1595,8800.0
2013-07-30 10:00:00,101.84,102.02,101.84,102.01,4700.0,83.1595,83.3065,83.1595,83.2983,4700.0
2013-07-30 10:05:00,102.01,102.06,101.97,102.04,5200.0,83.2983,83.3391,83.2656,83.3228,5200.0
2013-07-30 10:10:00,102.04,102.22,101.97,102.22,13000.0,83.3228,83.4698,83.2656,83.4698,13000.0
2013-07-30 10:15:00,102.23,102.51,102.18,102.49,11900.0,83.4779,83.7066,83.4371,83.6903,11900.0
2013-07-30 10:20:00,102.49,102.84,102.44,102.77,13500.0,83.6903,83.9761,83.6494,83.9189,13500.0
2013-07-30 10:25:00,102.84,103.0,102.78,102.99,15700.0,83.9761,84.1067,83.9271,84.0985,15700.0
2013-07-30 10:30:00,102.97,103.1,102.95,102.96,10500.0,84.0822,84.1884,84.0659,84.074,10500.0
2013-07-30 10:35:00,102.99,103.1,102.99,103.09,6700.0,84.0985,84.1884,84.0985,84.1802,6700.0
2013-07-30 10:40:00,103.07,103.07,102.92,102.95,10700.0,84.1639,84.1639,84.0414,84.0659,10700.0
2013-07-30 10:45:00,102.96,103.11,102.96,103.11,3300.0,84.074,84.1965,84.074,84.1965,3300.0
2013-07-30 10:50:00,103.08,103.08,103.01,103.02,2800.0,84.172,84.172,84.1149,84.123,2800.0
2013-07-30 10:55:00,103.0,103.0,102.63,102.66,1900.0,84.1067,84.1067,83.8046,83.8291,1900.0
2013-07-30 11:00:00,102.64,102.67,102.51,102.61,3900.0,83.8127,83.8372,83.7066,83.7882,3900.0
2013-07-30 11:05:00,102.59,102.77,102.59,102.77,3500.0,83.7719,83.9189,83.7719,83.9189,3500.0
2013-07-30 11:10:00,102.78,102.82,102.77,102.81,2900.0,83.9271,83.9597,83.9189,83.9516,2900.0
2013-07-30 11:15:00,102.81,102.93,102.81,102.88,3200.0,83.9516,84.0495,83.9516,84.0087,3200.0
2013-07-30 11:20:00,102.88,102.95,102.88,102.93,3400.0,84.0087,84.0659,84.0087,84.0495,3400.0
2013-07-30 11:25:00,102.93,103.03,102.93,102.97,2500.0,84.0495,84.1312,84.0495,84.0822,2500.0
2013-07-30 11:30:00,102.97,103.08,102.97,103.06,6000.0,84.0822,84.172,84.0822,84.1557,6000.0
2013-07-30 11:35:00,103.04,103.19,103.04,103.18,4900.0,84.1394,84.2619,84.1394,84.2537,4900.0
2013-07-30 11:40:00,103.18,103.25,103.11,103.14,7000.0,84.2537,84.3108,84.1965,84.221,7000.0
2013-07-30 11:45:00,103.15,103.19,103.15,103.18,3800.0,84.2292,84.2619,84.2292,84.2537,3800.0
2013-07-30 11:50:00,103.19,103.22,103.13,103.16,33400.0,84.2619,84.2863,84.2129,84.2374,33400.0
2013-07-30 11:55:00,103.17,103.27,103.16,103.19,9600.0,84.2455,84.3272,84.2374,84.2619,9600.0
2013-07-30 12:00:00,103.2,103.2,103.03,103.05,5500.0,84.27,84.27,84.1312,84.1475,5500.0
2013-07-30 12:05:00,103.06,103.08,103.02,103.06,22500.0,84.1557,84.172,84.123,84.1557,22500.0
2013-07-30 12:10:00,103.07,103.08,102.89,102.9,8600.0,84.1639,84.172,84.0169,84.025,8600.0
2013-07-30 12:15:00,102.9,102.92,102.88,102.89,2500.0,84.025,84.0414,84.0087,84.0169,2500.0
2013-07-30 12:20:00,102.88,102.92,102.88,102.91,2800.0,84.0087,84.0414,84.0087,84.0332,2800.0
2013-07-30 12:25:00,102.91,102.91,102.82,102.85,10600.0,84.0332,84.0332,83.9597,83.9842,10600.0
2013-07-30 12:30:00,102.86,102.91,102.76,102.76,8600.0,83.9924,84.0332,83.9107,83.9107,8600.0
2013-07-30 12:35:00,102.76,102.83,102.73,102.83,3500.0,83.9107,83.9679,83.8862,83.9679,3500.0
2013-07-30 12:40:00,102.85,102.91,102.81,102.82,5300.0,83.9842,84.0332,83.9516,83.9597,5300.0
2013-07-30 12:45:00,102.83,102.9,102.83,102.85,3100.0,83.9679,84.025,83.9679,83.9842,3100.0
2013-07-30 12:50:00,102.81,102.9,102.77,102.89,4600.0,83.9516,84.025,83.9189,84.0169,4600.0
2013-07-30 12:55:00,102.89,102.89,102.83,102.88,3400.0,84.0169,84.0169,83.9679,84.0087,3400.0
2013-07-30 13:00:00,102.9,102.9,102.85,102.86,2700.0,84.025,84.025,83.9842,83.9924,2700.0
2013-07-30 13:05:00,102.84,102.85,102.83,102.85,3400.0,83.9761,83.9842,83.9679,83.9842,3400.0
2013-07-30 13:10:00,102.85,102.88,102.84,102.84,2900.0,83.9842,84.0087,83.9761,83.9761,2900.0
2013-07-30 13:15:00,102.81,102.81,102.68,102.72,6500.0,83.9516,83.9516,83.8454,83.8781,6500.0
2013-07-30 13:20:00,102.72,102.75,102.72,102.73,4300.0,83.8781,83.9026,83.8781,83.8862,4300.0
2013-07-30 13:25:00,102.75,102.75,102.56,102.58,5000.0,83.9026,83.9026,83.7474,83.7637,5000.0
2013-07-30 13:30:00,102.56,102.56,102.46,102.51,5800.0,83.7474,83.7474,83.6658,83.7066,5800.0
2013-07-30 13:35:00,102.47,102.64,102.45,102.62,5200.0,83.6739,83.8127,83.6576,83.7964,5200.0
2013-07-30 13:40:00,102.61,102.62,102.53,102.53,2200.0,83.7882,83.7964,83.7229,83.7229,2200.0
2013-07-30 13:45:00,102.52,102.59,102.46,102.59,5100.0,83.7148,83.7719,83.6658,83.7719,5100.0
2013-07-30 13:50:00,102.58,102.58,102.52,102.54,13100.0,83.7637,83.7637,83.7148,83.7311,13100.0
2013-07-30 13:55:00,102.52,102.58,102.52,102.57,4100.0,83.7148,83.7637,83.7148,83.7556,4100.0
2013-07-30 14:00:00,102.57,102.57,102.52,102.53,3700.0,83.7556,83.7556,83.7148,83.7229,3700.0
2013-07-30 14:05:00,102.52,102.52,102.45,102.49,3400.0,83.7148,83.7148,83.6576,83.6903,3400.0
2013-07-30 14:10:00,102.47,102.47,102.4,102.43,4800.0,83.6739,83.6739,83.6168,83.6413,4800.0
2013-07-30 14:15:00,102.43,102.46,102.4,102.46,12000.0,83.6413,83.6658,83.6168,83.6658,12000.0
2013-07-30 14:20:00,102.46,102.46,102.37,102.39,5500.0,83.6658,83.6658,83.5923,83.6086,5500.0
2013-07-30 14:25:00,102.4,102.44,102.39,102.44,4500.0,83.6168,83.6494,83.6086,83.6494,4500.0
2013-07-30 14:30:00,102.44,102.45,102.43,102.44,4400.0,83.6494,83.6576,83.6413,83.6494,4400.0
2013-07-30 14:35:00,102.44,102.56,102.44,102.53,6400.0,83.6494,83.7474,83.6494,83.7229,6400.0
2013-07-30 14:40:00,102.51,102.59,102.48,102.52,7200.0,83.7066,83.7719,83.6821,83.7148,7200.0
2013-07-30 14:45:00,102.53,102.64,102.53,102.61,4200.0,83.7229,83.8127,83.7229,83.7882,4200.0
2013-07-30 14:50:00,102.61,102.68,102.58,102.67,3100.0,83.7882,83.8454,83.7637,83.8372,3100.0
2013-07-30 14:55:00,102.68,102.69,102.51,102.51,7200.0,83.8454,83.8536,83.7066,83.7066,7200.0
2013-07-30 15:00:00,102.52,102.72,102.46,102.62,10800.0,83.7148,83.8781,83.6658,83.7964,10800.0
2013-07-30 15:05:00,102.62,102.73,102.62,102.69,13000.0,83.7964,83.8862,83.7964,83.8536,13000.0
2013-07-30 15:10:00,102.68,102.72,102.68,102.68,7800.0,83.8454,83.8781,83.8454,83.8454,7800.0
2013-07-30 15:15:00,102.69,102.83,102.68,102.75,9400.0,83.8536,83.9679,83.8454,83.9026,9400.0
2013-07-30 15:20:00,102.75,102.79,102.71,102.73,45500.0,83.9026,83.9352,83.8699,83.8862,45500.0
2013-07-30 15:25:00,102.73,102.75,102.71,102.74,9600.0,83.8862,83.9026,83.8699,83.8944,9600.0
2013-07-30 15:30:00,102.74,102.79,102.72,102.74,14200.0,83.8944,83.9352,83.8781,83.8944,14200.0
2013-07-30 15:35:00,102.75,102.75,102.65,102.65,14800.0,83.9026,83.9026,83.8209,83.8209,14800.0
2013-07-30 15:40:00,102.66,102.74,102.64,102.66,12800.0,83.8291,83.8944,83.8127,83.8291,12800.0
2013-07-30 15:45:00,102.65,102.68,102.6,102.64,19300.0,83.8209,83.8454,83.7801,83.8127,19300.0
2013-07-30 15:50:00,102.63,102.67,102.6,102.66,22800.0,83.8046,83.8372,83.7801,83.8291,22800.0
2013-07-30 15:55:00,102.66,102.67,102.5,102.52,56200.0,83.8291,83.8372,83.6984,83.7148,56200.0
2013-07-31 09:30:00,103.0,103.47,102.96,102.98,15900.0,84.1067,84.4905,84.074,84.0904,15900.0
2013-07-31 09:35:00,102.82,103.47,102.82,103.47,4300.0,83.9597,84.4905,83.9597,84.4905,4300.0
2013-07-31 09:40:00,103.39,103.46,103.22,103.22,5800.0,84.4252,84.4823,84.2863,84.2863,5800.0
2013-07-31 09:45:00,103.21,103.36,103.12,103.36,3000.0,84.2782,84.4007,84.2047,84.4007,3000.0
2013-07-31 09:50:00,103.38,103.51,103.3,103.4,16000.0,84.417,84.5232,84.3517,84.4333,16000.0
2013-07-31 09:55:00,103.43,103.43,103.41,103.43,1500.0,84.4578,84.4578,84.4415,84.4578,1500.0
2013-07-31 10:00:00,103.41,103.5,103.41,103.43,5500.0,84.4415,84.515,84.4415,84.4578,5500.0
2013-07-31 10:05:00,103.43,103.45,103.39,103.41,3900.0,84.4578,84.4742,84.4252,84.4415,3900.0
2013-07-31 10:10:00,103.42,103.44,103.39,103.42,6400.0,84.4497,84.466,84.4252,84.4497,6400.0
2013-07-31 10:15:00,103.42,103.46,103.39,103.4,5000.0,84.4497,84.4823,84.4252,84.4333,5000.0
2013-07-31 10:20:00,103.41,103.43,103.38,103.43,2000.0,84.4415,84.4578,84.417,84.4578,2000.0
2013-07-31 10:25:00,103.46,103.61,103.42,103.61,7300.0,84.4823,84.6048,84.4497,84.6048,7300.0
2013-07-31 10:30:00,103.66,103.71,103.58,103.59,7100.0,84.6456,84.6865,84.5803,84.5885,7100.0
2013-07-31 10:35:00,103.61,103.72,103.55,103.55,2600.0,84.6048,84.6946,84.5558,84.5558,2600.0
2013-07-31 10:40:00,103.67,103.7,103.67,103.7,600.0,84.6538,84.6783,84.6538,84.6783,600.0
2013-07-31 10:45:00,103.7,103.72,103.63,103.7,3500.0,84.6783,84.6946,84.6211,84.6783,3500.0
2013-07-31 10:50:00,103.7,103.79,103.69,103.78,7300.0,84.6783,84.7518,84.6701,84.7436,7300.0
2013-07-31 10:55:00,103.73,103.73,103.67,103.71,2200.0,84.7028,84.7028,84.6538,84.6865,2200.0
2013-07-31 11:00:00,103.71,103.71,103.64,103.68,2600.0,84.6865,84.6865,84.6293,84.662,2600.0
2013-07-31 11:05:00,103.67,103.74,103.66,103.69,3900.0,84.6538,84.711,84.6456,84.6701,3900.0
2013-07-31 11:10:00,103.74,103.79,103.69,103.74,3300.0,84.711,84.7518,84.6701,84.711,3300.0
2013-07-31 11:15:00,103.77,103.91,103.77,103.84,10000.0,84.7355,84.8498,84.7355,84.7926,10000.0
2013-07-31 11:20:00,103.86,103.87,103.81,103.87,1600.0,84.809,84.8171,84.7681,84.8171,1600.0
2013-07-31 11:25:00,103.87,103.87,103.77,103.77,2300.0,84.8171,84.8171,84.7355,84.7355,2300.0
2013-07-31 11:30:00,103.74,103.83,103.72,103.78,5700.0,84.711,84.7845,84.6946,84.7436,5700.0
2013-07-31 11:35:00,103.78,103.78,103.71,103.71,10500.0,84.7436,84.7436,84.6865,84.6865,10500.0
2013-07-31 11:40:00,103.63,103.7,103.58,103.7,1500.0,84.6211,84.6783,84.5803,84.6783,1500.0
2013-07-31 11:45:00,103.71,103.79,103.71,103.72,3000.0,84.6865,84.7518,84.6865,84.6946,3000.0
2013-07-31 11:50:00,103.72,103.72,103.66,103.7,2400.0,84.6946,84.6946,84.6456,84.6783,2400.0
2013-07-31 11:55:00,103.73,103.79,103.73,103.74,4100.0,84.7028,84.7518,84.7028,84.711,4100.0
2013-07-31 12:00:00,103.66,103.74,103.66,103.74,800.0,84.6456,84.711,84.6456,84.711,800.0
2013-07-31 12:05:00,103.72,103.77,103.71,103.74,7000.0,84.6946,84.7355,84.6865,84.711,7000.0
2013-07-31 12:10:00,103.73,103.79,103.7,103.74,4600.0,84.7028,84.7518,84.6783,84.711,4600.0
2013-07-31 12:15:00,103.69,103.79,103.69,103.79,1500.0,84.6701,84.7518,84.6701,84.7518,1500.0
2013-07-31 12:20:00,103.78,103.8,103.68,103.68,1000.0,84.7436,84.76,84.662,84.662,1000.0
2013-07-31 12:25:00,103.68,103.68,103.58,103.59,5100.0,84.662,84.662,84.5803,84.5885,5100.0
2013-07-31 12:30:00,103.58,103.58,103.55,103.55,600.0,84.5803,84.5803,84.5558,84.5558,600.0
2013-07-31 12:35:00,103.52,103.52,103.44,103.49,7600.0,84.5313,84.5313,84.466,84.5068,7600.0
2013-07-31 12:40:00,103.47,103.5,103.46,103.46,900.0,84.4905,84.515,84.4823,84.4823,900.0
2013-07-31 12:45:00,103.42,103.45,103.36,103.37,3500.0,84.4497,84.4742,84.4007,84.4088,3500.0
2013-07-31 12:50:00,103.36,103.37,103.26,103.28,1700.0,84.4007,84.4088,84.319,84.3353,1700.0
2013-07-31 12:55:00,103.23,103.26,103.17,103.25,6100.0,84.2945,84.319,84.2455,84.3108,6100.0
2013-07-31 13:00:00,103.19,103.24,103.17,103.22,7300.0,84.2619,84.3027,84.2455,84.2863,7300.0
2013-07-31 13:05:00,103.22,103.23,103.15,103.15,1900.0,84.2863,84.2945,84.2292,84.2292,1900.0
2013-07-31 13:10:00,103.15,103.15,103.1,103.1,1300.0,84.2292,84.2292,84.1884,84.1884,1300.0
2013-07-31 13:15:00,103.13,103.19,103.13,103.19,2500.0,84.2129,84.2619,84.2129,84.2619,2500.0
2013-07-31 13:20:00,103.18,103.19,103.15,103.19,1200.0,84.2537,84.2619,84.2292,84.2619,1200.0
2013-07-31 13:25:00,103.19,103.19,103.18,103.19,1300.0,84.2619,84.2619,84.2537,84.2619,1300.0
2013-07-31 13:30:00,103.22,103.3,103.2,103.29,4900.0,84.2863,84.3517,84.27,84.3435,4900.0
2013-07-31 13:35:00,103.29,103.31,103.28,103.31,1400.0,84.3435,84.3598,84.3353,84.3598,1400.0
2013-07-31 13:40:00,103.32,103.36,103.26,103.31,10600.0,84.368,84.4007,84.319,84.3598,10600.0
2013-07-31 13:45:00,103.33,103.37,103.33,103.37,1000.0,84.3762,84.4088,84.3762,84.4088,1000.0
2013-07-31 13:50:00,103.36,103.4,103.36,103.37,3900.0,84.4007,84.4333,84.4007,84.4088,3900.0
2013-07-31 13:55:00,103.36,103.36,103.33,103.34,1800.0,84.4007,84.4007,84.3762,84.3843,1800.0
2013-07-31 14:00:00,103.37,103.64,103.36,103.56,23400.0,84.4088,84.6293,84.4007,84.564,23400.0
2013-07-31 14:05:00,103.58,103.61,103.41,103.47,6600.0,84.5803,84.6048,84.4415,84.4905,6600.0
2013-07-31 14:10:00,103.47,103.59,103.4,103.4,5000.0,84.4905,84.5885,84.4333,84.4333,5000.0
2013-07-31 14:15:00,103.43,103.46,103.18,103.41,6100.0,84.4578,84.4823,84.2537,84.4415,6100.0
2013-07-31 14:20:00,103.41,103.6,103.37,103.57,7200.0,84.4415,84.5966,84.4088,84.5721,7200.0
2013-07-31 14:25:00,103.58,103.63,103.52,103.54,4400.0,84.5803,84.6211,84.5313,84.5477,4400.0
2013-07-31 14:30:00,103.53,103.8,103.53,103.75,16800.0,84.5395,84.76,84.5395,84.7191,16800.0
2013-07-31 14:35:00,103.77,103.87,103.72,103.83,16900.0,84.7355,84.8171,84.6946,84.7845,16900.0
2013-07-31 14:40:00,103.86,104.08,103.86,104.04,6600.0,84.809,84.9886,84.809,84.9559,6600.0
2013-07-31 14:45:00,104.05,104.13,104.02,104.13,8700.0,84.9641,85.0294,84.9396,85.0294,8700.0
2013-07-31 14:50:00,104.13,104.29,104.13,104.29,8200.0,85.0294,85.1601,85.0294,85.1601,8200.0
2013-07-31 14:55:00,104.3,104.38,104.29,104.38,6300.0,85.1682,85.2336,85.1601,85.2336,6300.0
2013-07-31 15:00:00,104.35,104.35,104.16,104.21,13000.0,85.2091,85.2091,85.0539,85.0948,13000.0
2013-07-31 15:05:00,104.22,104.28,104.07,104.08,7600.0,85.1029,85.1519,84.9804,84.9886,7600.0
2013-07-31 15:10:00,104.08,104.1,103.92,103.97,5800.0,84.9886,85.0049,84.8579,84.8988,5800.0
2013-07-31 15:15:00,104.0,104.02,103.88,103.88,5800.0,84.9233,84.9396,84.8253,84.8253,5800.0
2013-07-31 15:20:00,103.84,104.01,103.78,103.94,8300.0,84.7926,84.9314,84.7436,84.8743,8300.0
2013-07-31 15:25:00,103.93,104.04,103.93,104.0,19600.0,84.8661,84.9559,84.8661,84.9233,19600.0
2013-07-31 15:30:00,104.0,104.0,103.64,103.66,16200.0,84.9233,84.9233,84.6293,84.6456,16200.0
2013-07-31 15:35:00,103.67,103.76,103.6,103.71,12000.0,84.6538,84.7273,84.5966,84.6865,12000.0
2013-07-31 15:40:00,103.69,103.77,103.53,103.56,21700.0,84.6701,84.7355,84.5395,84.564,21700.0
2013-07-31 15:45:00,103.52,103.55,103.33,103.34,30400.0,84.5313,84.5558,84.3762,84.3843,30400.0
2013-07-31 15:50:00,103.34,103.47,103.2,103.2,39300.0,84.3843,84.4905,84.27,84.27,39300.0
2013-07-31 15:55:00,103.19,103.43,103.14,103.34,69100.0,84.2619,84.4578,84.221,84.3843,69100.0
2013-08-01 09:30:00,104.47,104.86,104.11,104.79,51200.0,85.3071,85.6255,85.0131,85.5684,51200.0
2013-08-01 09:35:00,104.65,105.0,104.65,104.89,3400.0,85.454,85.7398,85.454,85.65,3400.0
2013-08-01 09:40:00,104.84,104.99,104.81,104.86,6500.0,85.6092,85.7317,85.5847,85.6255,6500.0
2013-08-01 09:45:00,104.92,105.43,104.87,105.39,11900.0,85.6745,86.091,85.6337,86.0583,11900.0
2013-08-01 09:50:00,105.39,105.59,105.36,105.47,9300.0,86.0583,86.2216,86.0338,86.1236,9300.0
2013-08-01 09:55:00,105.52,105.65,105.4,105.57,6500.0,86.1645,86.2706,86.0665,86.2053,6500.0
2013-08-01 10:00:00,105.56,105.94,105.53,105.93,48500.0,86.1971,86.5074,86.1726,86.4993,48500.0
2013-08-01 10:05:00,105.88,106.15,105.82,106.09,10100.0,86.4584,86.6789,86.4094,86.6299,10100.0
2013-08-01 10:10:00,106.08,106.45,106.08,106.29,27400.0,86.6217,86.9239,86.6217,86.7932,27400.0
2013-08-01 10:15:00,106.35,106.43,106.14,106.23,8400.0,86.8422,86.9075,86.6707,86.7442,8400.0
2013-08-01 10:20:00,106.19,106.35,106.15,106.18,7500.0,86.7116,86.8422,86.6789,86.7034,7500.0
2013-08-01 10:25:00,106.22,106.45,106.22,106.43,12300.0,86.7361,86.9239,86.7361,86.9075,12300.0
2013-08-01 10:30:00,106.4,106.47,106.21,106.3,10500.0,86.883,86.9402,86.7279,86.8014,10500.0
2013-08-01 10:35:00,106.29,106.47,106.29,106.4,3400.0,86.7932,86.9402,86.7932,86.883,3400.0
2013-08-01 10:40:00,106.38,106.44,106.21,106.25,4900.0,86.8667,86.9157,86.7279,86.7606,4900.0
2013-08-01 10:45:00,106.24,106.3,106.24,106.24,4300.0,86.7524,86.8014,86.7524,86.7524,4300.0
2013-08-01 10:50:00,106.25,106.31,106.16,106.3,6600.0,86.7606,86.8096,86.6871,86.8014,6600.0
2013-08-01 10:55:00,106.25,106.47,106.25,106.26,8200.0,86.7606,86.9402,86.7606,86.7687,8200.0
2013-08-01 11:00:00,106.27,106.28,106.04,106.18,35300.0,86.7769,86.7851,86.5891,86.7034,35300.0
2013-08-01 11:05:00,106.16,106.31,106.15,106.31,11700.0,86.6871,86.8096,86.6789,86.8096,11700.0
2013-08-01 11:10:00,106.29,106.41,106.2,106.23,8400.0,86.7932,86.8912,86.7197,86.7442,8400.0
2013-08-01 11:15:00,106.24,106.27,106.12,106.15,5300.0,86.7524,86.7769,86.6544,86.6789,5300.0
2013-08-01 11:20:00,106.16,106.16,106.03,106.07,11400.0,86.6871,86.6871,86.5809,86.6136,11400.0
2013-08-01 11:25:00,106.08,106.14,106.06,106.09,3500.0,86.6217,86.6707,86.6054,86.6299,3500.0
2013-08-01 11:30:00,106.09,106.32,106.09,106.32,8900.0,86.6299,86.8177,86.6299,86.8177,8900.0
2013-08-01 11:35:00,106.31,106.47,106.31,106.47,15700.0,86.8096,86.9402,86.8096,86.9402,15700.0
2013-08-01 11:40:00,106.5,106.52,106.42,106.43,11100.0,86.9647,86.981,86.8994,86.9075,11100.0
2013-08-01 11:45:00,106.42,106.57,106.4,106.49,11700.0,86.8994,87.0219,86.883,86.9565,11700.0
2013-08-01 11:50:00,106.48,106.49,106.38,106.39,2900.0,86.9484,86.9565,86.8667,86.8749,2900.0
2013-08-01 11:55:00,106.41,106.46,106.31,106.31,3900.0,86.8912,86.932,86.8096,86.8096,3900.0
2013-08-01 12:00:00,106.31,106.42,106.3,106.4,8200.0,86.8096,86.8994,86.8014,86.883,8200.0
2013-08-01 12:05:00,106.38,106.54,106.38,106.53,11300.0,86.8667,86.9974,86.8667,86.9892,11300.0
2013-08-01 12:10:00,106.53,106.62,106.53,106.62,7300.0,86.9892,87.0627,86.9892,87.0627,7300.0
2013-08-01 12:15:00,106.64,106.91,106.62,106.88,23700.0,87.079,87.2995,87.0627,87.275,23700.0
2013-08-01 12:20:00,106.86,106.94,106.75,106.75,16700.0,87.2587,87.324,87.1688,87.1688,16700.0
2013-08-01 12:25:00,106.74,106.8,106.71,106.71,4600.0,87.1607,87.2097,87.1362,87.1362,4600.0
2013-08-01 12:30:00,106.77,106.88,106.7,106.78,12100.0,87.1852,87.275,87.128,87.1933,12100.0
2013-08-01 12:35:00,106.78,106.82,106.75,106.77,12000.0,87.1933,87.226,87.1688,87.1852,12000.0
2013-08-01 12:40:00,106.78,107.0,106.76,106.92,12200.0,87.1933,87.373,87.177,87.3077,12200.0
2013-08-01 12:45:00,106.94,106.94,106.82,106.88,6000.0,87.324,87.324,87.226,87.275,6000.0
2013-08-01 12:50:00,106.88,107.0,106.86,107.0,13200.0,87.275,87.373,87.2587,87.373,13200.0
2013-08-01 12:55:00,106.96,107.03,106.93,107.02,11900.0,87.3403,87.3975,87.3158,87.3893,11900.0
2013-08-01 13:00:00,107.0,107.04,106.96,106.96,5400.0,87.373,87.4056,87.3403,87.3403,5400.0
2013-08-01 13:05:00,106.98,106.98,106.88,106.9,7400.0,87.3567,87.3567,87.275,87.2913,7400.0
2013-08-01 13:10:00,106.9,106.97,106.9,106.91,3800.0,87.2913,87.3485,87.2913,87.2995,3800.0
2013-08-01 13:15:00,106.92,106.93,106.8,106.84,4100.0,87.3077,87.3158,87.2097,87.2423,4100.0
2013-08-01 13:20:00,106.84,106.91,106.77,106.82,20400.0,87.2423,87.2995,87.1852,87.226,20400.0
2013-08-01 13:25:00,106.82,106.84,106.78,106.84,5100.0,87.226,87.2423,87.1933,87.2423,5100.0
2013-08-01 13:30:00,106.81,106.91,106.81,106.91,17100.0,87.2178,87.2995,87.2178,87.2995,17100.0
2013-08-01 13:35:00,106.92,106.99,106.9,106.99,7300.0,87.3077,87.3648,87.2913,87.3648,7300.0
2013-08-01 13:40:00,106.99,107.01,106.94,106.94,7300.0,87.3648,87.3811,87.324,87.324,7300.0
2013-08-01 13:45:00,106.95,106.95,106.83,106.83,4600.0,87.3322,87.3322,87.2342,87.2342,4600.0
2013-08-01 13:50:00,106.82,106.82,106.65,106.65,8600.0,87.226,87.226,87.0872,87.0872,8600.0
2013-08-01 13:55:00,106.65,106.69,106.62,106.65,7800.0,87.0872,87.1198,87.0627,87.0872,7800.0
2013-08-01 14:00:00,106.63,106.87,106.61,106.81,10900.0,87.0709,87.2668,87.0545,87.2178,10900.0
2013-08-01 14:05:00,106.84,106.84,106.72,106.83,12100.0,87.2423,87.2423,87.1443,87.2342,12100.0
2013-08-01 14:10:00,106.83,106.84,106.73,106.77,10200.0,87.2342,87.2423,87.1525,87.1852,10200.0
2013-08-01 14:15:00,106.73,106.73,106.59,106.62,5000.0,87.1525,87.1525,87.0382,87.0627,5000.0
2013-08-01 14:20:00,106.62,106.62,106.55,106.59,11300.0,87.0627,87.0627,87.0055,87.0382,11300.0
2013-08-01 14:25:00,106.57,106.69,106.53,106.66,6400.0,87.0219,87.1198,86.9892,87.0954,6400.0
2013-08-01 14:30:00,106.68,106.73,106.65,106.73,8900.0,87.1117,87.1525,87.0872,87.1525,8900.0
2013-08-01 14:35:00,106.73,106.87,106.73,106.85,5400.0,87.1525,87.2668,87.1525,87.2505,5400.0
2013-08-01 14:40:00,106.87,106.92,106.78,106.81,10200.0,87.2668,87.3077,87.1933,87.2178,10200.0
2013-08-01 14:45:00,106.8,106.94,106.78,106.94,13600.0,87.2097,87.324,87.1933,87.324,13600.0
2013-08-01 14:50:00,106.95,107.05,106.9,107.05,7700.0,87.3322,87.4138,87.2913,87.4138,7700.0
2013-08-01 14:55:00,107.04,107.05,106.98,106.98,6200.0,87.4056,87.4138,87.3567,87.3567,6200.0
2013-08-01 15:00:00,106.98,107.12,106.97,107.05,14700.0,87.3567,87.471,87.3485,87.4138,14700.0
2013-08-01 15:05:00,107.06,107.06,106.95,107.01,14200.0,87.422,87.422,87.3322,87.3811,14200.0
2013-08-01 15:10:00,107.01,107.02,107.0,107.0,12600.0,87.3811,87.3893,87.373,87.373,12600.0
2013-08-01 15:15:00,107.0,107.0,106.78,106.86,20300.0,87.373,87.373,87.1933,87.2587,20300.0
2013-08-01 15:20:00,106.83,106.84,106.7,106.7,10400.0,87.2342,87.2423,87.128,87.128,10400.0
2013-08-01 15:25:00,106.7,106.76,106.66,106.74,18400.0,87.128,87.177,87.0954,87.1607,18400.0
2013-08-01 15:30:00,106.75,106.85,106.72,106.83,21800.0,87.1688,87.2505,87.1443,87.2342,21800.0
2013-08-01 15:35:00,106.84,106.97,106.78,106.94,16900.0,87.2423,87.3485,87.1933,87.324,16900.0
2013-08-01 15:40:00,106.95,106.99,106.89,106.89,14200.0,87.3322,87.3648,87.2832,87.2832,14200.0
2013-08-01 15:45:00,106.9,106.91,106.84,106.84,21100.0,87.2913,87.2995,87.2423,87.2423,21100.0
2013-08-01 15:50:00,106.86,106.89,106.75,106.8,31800.0,87.2587,87.2832,87.1688,87.2097,31800.0
2013-08-01 15:55:00,106.82,106.87,106.72,106.8,71900.0,87.226,87.2668,87.1443,87.2097,71900.0
2013-08-02 09:30:00,105.16,105.39,104.53,104.68,55900.0,85.8705,86.0583,85.3561,85.4785,55900.0
2013-08-02 09:35:00,104.6,104.72,104.31,104.35,25000.0,85.4132,85.5112,85.1764,85.2091,25000.0
2013-08-02 09:40:00,104.32,104.37,104.19,104.21,35700.0,85.1846,85.2254,85.0784,85.0948,35700.0
2013-08-02 09:45:00,104.19,104.53,104.19,104.46,29300.0,85.0784,85.3561,85.0784,85.2989,29300.0
2013-08-02 09:50:00,104.5,104.73,104.48,104.53,28000.0,85.3316,85.5194,85.3152,85.3561,28000.0
2013-08-02 09:55:00,104.53,104.59,104.4,104.51,11000.0,85.3561,85.4051,85.2499,85.3397,11000.0
2013-08-02 10:00:00,104.52,104.59,104.34,104.41,20700.0,85.3479,85.4051,85.2009,85.2581,20700.0
2013-08-02 10:05:00,104.42,104.66,104.19,104.61,23500.0,85.2662,85.4622,85.0784,85.4214,23500.0
2013-08-02 10:10:00,104.61,104.84,104.33,104.84,21200.0,85.4214,85.6092,85.1927,85.6092,21200.0
2013-08-02 10:15:00,104.9,105.17,104.86,105.17,6300.0,85.6582,85.8787,85.6255,85.8787,6300.0
2013-08-02 10:20:00,105.15,105.19,105.04,105.04,6200.0,85.8623,85.895,85.7725,85.7725,6200.0
2013-08-02 10:25:00,105.06,105.18,105.0,105.18,4500.0,85.7888,85.8868,85.7398,85.8868,4500.0
2013-08-02 10:30:00,105.14,105.14,104.97,105.03,10000.0,85.8542,85.8542,85.7153,85.7643,10000.0
2013-08-02 10:35:00,105.04,105.13,104.95,104.95,9000.0,85.7725,85.846,85.699,85.699,9000.0
2013-08-02 10:40:00,104.95,104.99,104.92,104.93,9200.0,85.699,85.7317,85.6745,85.6827,9200.0
2013-08-02 10:45:00,104.92,104.94,104.74,104.79,6600.0,85.6745,85.6908,85.5275,85.5684,6600.0
2013-08-02 10:50:00,104.77,104.77,104.68,104.74,5400.0,85.552,85.552,85.4785,85.5275,5400.0
2013-08-02 10:55:00,104.76,104.76,104.64,104.67,5600.0,85.5439,85.5439,85.4459,85.4704,5600.0
2013-08-02 11:00:00,104.72,104.76,104.64,104.74,3200.0,85.5112,85.5439,85.4459,85.5275,3200.0
2013-08-02 11:05:00,104.73,104.75,104.62,104.67,6400.0,85.5194,85.5357,85.4295,85.4704,6400.0
2013-08-02 11:10:00,104.67,104.71,104.67,104.71,1600.0,85.4704,85.503,85.4704,85.503,1600.0
2013-08-02 11:15:00,104.69,104.97,104.67,104.96,5900.0,85.4867,85.7153,85.4704,85.7072,5900.0
2013-08-02 11:20:00,104.94,104.96,104.93,104.95,3400.0,85.6908,85.7072,85.6827,85.699,3400.0
2013-08-02 11:25:00,104.96,105.03,104.96,104.96,6100.0,85.7072,85.7643,85.7072,85.7072,6100.0
2013-08-02 11:30:00,104.97,105.0,104.91,104.91,3200.0,85.7153,85.7398,85.6664,85.6664,3200.0
2013-08-02 11:35:00,104.9,105.05,104.9,105.03,7200.0,85.6582,85.7807,85.6582,85.7643,7200.0
2013-08-02 11:40:00,105.02,105.15,104.95,104.95,5600.0,85.7562,85.8623,85.699,85.699,5600.0
2013-08-02 11:45:00,104.95,105.02,104.95,105.01,3100.0,85.699,85.7562,85.699,85.748,3100.0
2013-08-02 11:50:00,105.01,105.03,104.97,105.01,4800.0,85.748,85.7643,85.7153,85.748,4800.0
2013-08-02 11:55:00,104.99,105.02,104.98,105.0,6000.0,85.7317,85.7562,85.7235,85.7398,6000.0
2013-08-02 12:00:00,104.99,105.04,104.99,105.03,5100.0,85.7317,85.7725,85.7317,85.7643,5100.0
2013-08-02 12:05:00,105.01,105.01,104.93,104.96,2700.0,85.748,85.748,85.6827,85.7072,2700.0
2013-08-02 12:10:00,104.95,104.95,104.87,104.9,3000.0,85.699,85.699,85.6337,85.6582,3000.0
2013-08-02 12:15:00,104.92,104.94,104.88,104.88,3200.0,85.6745,85.6908,85.6419,85.6419,3200.0
2013-08-02 12:20:00,104.88,104.98,104.88,104.94,8100.0,85.6419,85.7235,85.6419,85.6908,8100.0
2013-08-02 12:25:00,104.95,104.96,104.82,104.94,5500.0,85.699,85.7072,85.5929,85.6908,5500.0
2013-08-02 12:30:00,104.9,104.9,104.81,104.9,6900.0,85.6582,85.6582,85.5847,85.6582,6900.0
2013-08-02 12:35:00,104.92,105.0,104.88,105.0,15800.0,85.6745,85.7398,85.6419,85.7398,15800.0
2013-08-02 12:40:00,105.01,105.07,105.01,105.05,6600.0,85.748,85.797,85.748,85.7807,6600.0
2013-08-02 12:45:00,105.04,105.05,104.96,105.02,7400.0,85.7725,85.7807,85.7072,85.7562,7400.0
2013-08-02 12:50:00,105.03,105.08,105.0,105.08,5200.0,85.7643,85.8052,85.7398,85.8052,5200.0
2013-08-02 12:55:00,105.08,105.18,105.06,105.17,14000.0,85.8052,85.8868,85.7888,85.8787,14000.0
2013-08-02 13:00:00,105.17,105.18,104.98,104.98,20900.0,85.8787,85.8868,85.7235,85.7235,20900.0
2013-08-02 13:05:00,104.99,105.04,104.98,105.04,5600.0,85.7317,85.7725,85.7235,85.7725,5600.0
2013-08-02 13:10:00,105.05,105.12,105.04,105.11,6700.0,85.7807,85.8378,85.7725,85.8297,6700.0
2013-08-02 13:15:00,105.11,105.19,105.07,105.17,16900.0,85.8297,85.895,85.797,85.8787,16900.0
2013-08-02 13:20:00,105.17,105.24,105.15,105.21,5200.0,85.8787,85.9358,85.8623,85.9113,5200.0
2013-08-02 13:25:00,105.22,105.22,104.98,104.98,35400.0,85.9195,85.9195,85.7235,85.7235,35400.0
2013-08-02 13:30:00,104.99,105.02,104.96,105.0,3600.0,85.7317,85.7562,85.7072,85.7398,3600.0
2013-08-02 13:35:00,105.01,105.01,104.93,104.95,3600.0,85.748,85.748,85.6827,85.699,3600.0
2013-08-02 13:40:00,104.96,105.03,104.93,105.01,6000.0,85.7072,85.7643,85.6827,85.748,6000.0
2013-08-02 13:45:00,105.0,105.0,104.95,104.99,2500.0,85.7398,85.7398,85.699,85.7317,2500.0
2013-08-02 13:50:00,105.0,105.07,104.98,105.0,6900.0,85.7398,85.797,85.7235,85.7398,6900.0
2013-08-02 13:55:00,105.0,105.08,104.98,105.0,4900.0,85.7398,85.8052,85.7235,85.7398,4900.0
2013-08-02 14:00:00,105.0,105.02,104.98,105.0,8000.0,85.7398,85.7562,85.7235,85.7398,8000.0
2013-08-02 14:05:00,105.0,105.03,104.99,105.0,3300.0,85.7398,85.7643,85.7317,85.7398,3300.0
2013-08-02 14:10:00,105.0,105.04,104.99,105.03,9300.0,85.7398,85.7725,85.7317,85.7643,9300.0
2013-08-02 14:15:00,105.04,105.05,105.02,105.03,6600.0,85.7725,85.7807,85.7562,85.7643,6600.0
2013-08-02 14:20:00,105.03,105.03,104.98,105.02,7500.0,85.7643,85.7643,85.7235,85.7562,7500.0
2013-08-02 14:25:00,105.01,105.04,104.96,105.04,4700.0,85.748,85.7725,85.7072,85.7725,4700.0
2013-08-02 14:30:00,105.04,105.05,104.99,104.99,8300.0,85.7725,85.7807,85.7317,85.7317,8300.0
2013-08-02 14:35:00,104.98,105.04,104.93,104.99,14500.0,85.7235,85.7725,85.6827,85.7317,14500.0
2013-08-02 14:40:00,104.99,105.01,104.96,104.99,8300.0,85.7317,85.748,85.7072,85.7317,8300.0
2013-08-02 14:45:00,104.97,104.99,104.94,104.97,4100.0,85.7153,85.7317,85.6908,85.7153,4100.0
2013-08-02 14:50:00,104.98,105.03,104.96,105.0,9600.0,85.7235,85.7643,85.7072,85.7398,9600.0
2013-08-02 14:55:00,105.0,105.04,104.94,104.94,8400.0,85.7398,85.7725,85.6908,85.6908,8400.0
2013-08-02 15:00:00,104.95,105.03,104.95,104.98,8600.0,85.699,85.7643,85.699,85.7235,8600.0
2013-08-02 15:05:00,104.98,105.01,104.96,104.98,10800.0,85.7235,85.748,85.7072,85.7235,10800.0
2013-08-02 15:10:00,104.99,105.06,104.99,105.04,7300.0,85.7317,85.7888,85.7317,85.7725,7300.0
2013-08-02 15:15:00,105.04,105.07,105.02,105.04,12000.0,85.7725,85.797,85.7562,85.7725,12000.0
2013-08-02 15:20:00,105.05,105.05,104.99,105.0,8600.0,85.7807,85.7807,85.7317,85.7398,8600.0
2013-08-02 15:25:00,104.99,105.06,104.99,105.02,11800.0,85.7317,85.7888,85.7317,85.7562,11800.0
2013-08-02 15:30:00,105.02,105.04,104.99,105.01,17900.0,85.7562,85.7725,85.7317,85.748,17900.0
2013-08-02 15:35:00,105.01,105.06,105.01,105.06,15100.0,85.748,85.7888,85.748,85.7888,15100.0
2013-08-02 15:40:00,105.05,105.09,105.0,105.0,21900.0,85.7807,85.8133,85.7398,85.7398,21900.0
2013-08-02 15:45:00,105.01,105.18,104.99,105.13,47600.0,85.748,85.8868,85.7317,85.846,47600.0
2013-08-02 15:50:00,105.14,105.22,105.14,105.21,43700.0,85.8542,85.9195,85.8542,85.9113,43700.0
2013-08-02 15:55:00,105.22,105.24,105.07,105.19,78300.0,85.9195,85.9358,85.797,85.895,78300.0
2013-08-05 09:30:00,105.0,106.18,105.0,105.17,15500.0,85.7398,86.7034,85.7398,85.8787,15500.0
2013-08-05 09:35:00,105.18,105.25,104.78,105.17,18700.0,85.8868,85.944,85.5602,85.8787,18700.0
2013-08-05 09:40:00,105.09,105.22,105.03,105.15,5700.0,85.8133,85.9195,85.7643,85.8623,5700.0
2013-08-05 09:45:00,105.23,105.61,105.18,105.59,44100.0,85.9277,86.238,85.8868,86.2216,44100.0
2013-08-05 09:50:00,105.58,106.19,105.52,106.03,40900.0,86.2135,86.7116,86.1645,86.5809,40900.0
2013-08-05 09:55:00,105.96,106.11,105.96,105.96,8600.0,86.5238,86.6462,86.5238,86.5238,8600.0
2013-08-05 10:00:00,105.97,106.05,105.71,105.79,9900.0,86.5319,86.5972,86.3196,86.3849,9900.0
2013-08-05 10:05:00,105.8,105.91,105.75,105.75,6400.0,86.3931,86.4829,86.3523,86.3523,6400.0
2013-08-05 10:10:00,105.7,105.85,105.64,105.71,7600.0,86.3114,86.4339,86.2624,86.3196,7600.0
2013-08-05 10:15:00,105.76,105.78,105.59,105.61,8200.0,86.3604,86.3768,86.2216,86.238,8200.0
2013-08-05 10:20:00,105.57,105.71,105.52,105.65,7300.0,86.2053,86.3196,86.1645,86.2706,7300.0
2013-08-05 10:25:00,105.64,105.74,105.59,105.7,23000.0,86.2624,86.3441,86.2216,86.3114,23000.0
2013-08-05 10:30:00,105.68,105.78,105.65,105.69,19700.0,86.2951,86.3768,86.2706,86.3033,19700.0
2013-08-05 10:35:00,105.69,105.75,105.66,105.75,9800.0,86.3033,86.3523,86.2788,86.3523,9800.0
2013-08-05 10:40:00,105.76,106.09,105.76,106.09,9700.0,86.3604,86.6299,86.3604,86.6299,9700.0
2013-08-05 10:45:00,106.09,106.15,106.04,106.05,9300.0,86.6299,86.6789,86.5891,86.5972,9300.0
2013-08-05 10:50:00,106.04,106.04,106.0,106.04,15900.0,86.5891,86.5891,86.5564,86.5891,15900.0
2013-08-05 10:55:00,106.03,106.11,105.97,105.99,8700.0,86.5809,86.6462,86.5319,86.5482,8700.0
2013-08-05 11:00:00,106.03,106.07,106.01,106.01,8300.0,86.5809,86.6136,86.5646,86.5646,8300.0
2013-08-05 11:05:00,105.99,106.0,105.84,105.86,5500.0,86.5482,86.5564,86.4258,86.4421,5500.0
2013-08-05 11:10:00,105.86,105.89,105.77,105.77,7000.0,86.4421,86.4666,86.3686,86.3686,7000.0
2013-08-05 11:15:00,105.79,105.82,105.71,105.71,4300.0,86.3849,86.4094,86.3196,86.3196,4300.0
2013-08-05 11:20:00,105.69,105.72,105.65,105.71,8900.0,86.3033,86.3278,86.2706,86.3196,8900.0
2013-08-05 11:25:00,105.72,105.89,105.72,105.88,5300.0,86.3278,86.4666,86.3278,86.4584,5300.0
2013-08-05 11:30:00,105.91,105.94,105.71,105.71,12000.0,86.4829,86.5074,86.3196,86.3196,12000.0
2013-08-05 11:35:00,105.71,105.71,105.65,105.69,6500.0,86.3196,86.3196,86.2706,86.3033,6500.0
2013-08-05 11:40:00,105.64,105.69,105.62,105.64,6500.0,86.2624,86.3033,86.2461,86.2624,6500.0
2013-08-05 11:45:00,105.64,105.67,105.64,105.67,4900.0,86.2624,86.2869,86.2624,86.2869,4900.0
2013-08-05 11:50:00,105.7,105.74,105.66,105.7,7800.0,86.3114,86.3441,86.2788,86.3114,7800.0
2013-08-05 11:55:00,105.7,105.73,105.64,105.64,5800.0,86.3114,86.3359,86.2624,86.2624,5800.0
2013-08-05 12:00:00,105.65,105.66,105.63,105.66,3800.0,86.2706,86.2788,86.2543,86.2788,3800.0
2013-08-05 12:05:00,105.63,105.64,105.45,105.48,13200.0,86.2543,86.2624,86.1073,86.1318,13200.0
2013-08-05 12:10:00,105.47,105.48,105.41,105.46,12100.0,86.1236,86.1318,86.0746,86.1155,12100.0
2013-08-05 12:15:00,105.48,105.48,105.45,105.45,6400.0,86.1318,86.1318,86.1073,86.1073,6400.0
2013-08-05 12:20:00,105.46,105.47,105.45,105.46,4600.0,86.1155,86.1236,86.1073,86.1155,4600.0
2013-08-05 12:25:00,105.46,105.46,105.35,105.45,7500.0,86.1155,86.1155,86.0256,86.1073,7500.0
2013-08-05 12:30:00,105.47,105.48,105.26,105.27,14400.0,86.1236,86.1318,85.9522,85.9603,14400.0
2013-08-05 12:35:00,105.25,105.36,105.12,105.18,7900.0,85.944,86.0338,85.8378,85.8868,7900.0
2013-08-05 12:40:00,105.19,105.19,105.04,105.04,5200.0,85.895,85.895,85.7725,85.7725,5200.0
2013-08-05 12:45:00,105.04,105.1,105.03,105.06,6500.0,85.7725,85.8215,85.7643,85.7888,6500.0
2013-08-05 12:50:00,105.06,105.15,105.06,105.15,6100.0,85.7888,85.8623,85.7888,85.8623,6100.0
2013-08-05 12:55:00,105.15,105.15,105.01,105.01,5500.0,85.8623,85.8623,85.748,85.748,5500.0
2013-08-05 13:00:00,105.01,105.15,105.0,105.11,9200.0,85.748,85.8623,85.7398,85.8297,9200.0
2013-08-05 13:05:00,105.1,105.1,104.89,104.97,20600.0,85.8215,85.8215,85.65,85.7153,20600.0
2013-08-05 13:10:00,104.97,105.03,104.94,105.0,9500.0,85.7153,85.7643,85.6908,85.7398,9500.0
2013-08-05 13:15:00,105.02,105.03,104.88,104.96,17400.0,85.7562,85.7643,85.6419,85.7072,17400.0
2013-08-05 13:20:00,104.96,105.05,104.95,105.02,13300.0,85.7072,85.7807,85.699,85.7562,13300.0
2013-08-05 13:25:00,105.02,105.03,105.0,105.01,3600.0,85.7562,85.7643,85.7398,85.748,3600.0
2013-08-05 13:30:00,105.01,105.02,104.91,104.95,9100.0,85.748,85.7562,85.6664,85.699,9100.0
2013-08-05 13:35:00,104.95,105.05,104.95,104.97,6500.0,85.699,85.7807,85.699,85.7153,6500.0
2013-08-05 13:40:00,104.97,105.02,104.95,104.98,5800.0,85.7153,85.7562,85.699,85.7235,5800.0
2013-08-05 13:45:00,104.96,105.03,104.96,105.0,5100.0,85.7072,85.7643,85.7072,85.7398,5100.0
2013-08-05 13:50:00,105.01,105.03,104.98,105.02,5300.0,85.748,85.7643,85.7235,85.7562,5300.0
2013-08-05 13:55:00,105.01,105.03,104.98,105.0,16700.0,85.748,85.7643,85.7235,85.7398,16700.0
2013-08-05 14:00:00,104.98,104.98,104.91,104.94,5100.0,85.7235,85.7235,85.6664,85.6908,5100.0
2013-08-05 14:05:00,104.94,105.01,104.91,104.94,7000.0,85.6908,85.748,85.6664,85.6908,7000.0
2013-08-05 14:10:00,104.94,105.0,104.92,105.0,6100.0,85.6908,85.7398,85.6745,85.7398,6100.0
2013-08-05 14:15:00,105.0,105.04,104.97,104.97,7800.0,85.7398,85.7725,85.7153,85.7153,7800.0
2013-08-05 14:20:00,104.99,105.0,104.9,104.9,4300.0,85.7317,85.7398,85.6582,85.6582,4300.0
2013-08-05 14:25:00,104.9,104.98,104.86,104.91,15600.0,85.6582,85.7235,85.6255,85.6664,15600.0
2013-08-05 14:30:00,104.9,104.93,104.89,104.91,18700.0,85.6582,85.6827,85.65,85.6664,18700.0
2013-08-05 14:35:00,104.9,105.11,104.89,105.09,11400.0,85.6582,85.8297,85.65,85.8133,11400.0
2013-08-05 14:40:00,105.11,105.26,105.11,105.18,10000.0,85.8297,85.9522,85.8297,85.8868,10000.0
2013-08-05 14:45:00,105.16,105.22,105.11,105.14,57800.0,85.8705,85.9195,85.8297,85.8542,57800.0
2013-08-05 14:50:00,105.15,105.26,105.13,105.16,6000.0,85.8623,85.9522,85.846,85.8705,6000.0
2013-08-05 14:55:00,105.2,105.28,105.13,105.24,8000.0,85.9032,85.9685,85.846,85.9358,8000.0
2013-08-05 15:00:00,105.23,105.24,105.12,105.13,5600.0,85.9277,85.9358,85.8378,85.846,5600.0
2013-08-05 15:05:00,105.13,105.26,105.13,105.25,16600.0,85.846,85.9522,85.846,85.944,16600.0
2013-08-05 15:10:00,105.25,105.31,105.23,105.28,7500.0,85.944,85.993,85.9277,85.9685,7500.0
2013-08-05 15:15:00,105.27,105.28,105.2,105.24,9200.0,85.9603,85.9685,85.9032,85.9358,9200.0
2013-08-05 15:20:00,105.25,105.25,105.16,105.2,13400.0,85.944,85.944,85.8705,85.9032,13400.0
2013-08-05 15:25:00,105.2,105.25,105.14,105.21,37400.0,85.9032,85.944,85.8542,85.9113,37400.0
2013-08-05 15:30:00,105.22,105.24,105.16,105.18,15800.0,85.9195,85.9358,85.8705,85.8868,15800.0
2013-08-05 15:35:00,105.18,105.21,105.14,105.16,21900.0,85.8868,85.9113,85.8542,85.8705,21900.0
2013-08-05 15:40:00,105.15,105.16,105.04,105.04,24900.0,85.8623,85.8705,85.7725,85.7725,24900.0
2013-08-05 15:45:00,105.07,105.12,104.88,104.89,55200.0,85.797,85.8378,85.6419,85.65,55200.0
2013-08-05 15:50:00,104.91,105.0,104.76,104.95,78900.0,85.6664,85.7398,85.5439,85.699,78900.0
2013-08-05 15:55:00,104.94,104.99,104.87,104.93,115400.0,85.6908,85.7317,85.6337,85.6827,115400.0
2013-08-06 09:30:00,100.0,101.89,99.92,101.41,129300.0,81.657,83.2003,81.5917,82.8084,129300.0
2013-08-06 09:35:00,101.57,101.59,100.2,100.41,101600.0,82.939,82.9553,81.8203,81.9918,101600.0
2013-08-06 09:40:00,100.32,100.89,100.05,100.77,117600.0,81.9183,82.3837,81.6978,82.2858,117600.0
2013-08-06 09:45:00,100.68,101.05,100.3,100.47,30200.0,82.2123,82.5144,81.902,82.0408,30200.0
2013-08-06 09:50:00,100.47,100.5,100.0,100.13,87800.0,82.0408,82.0653,81.657,81.7631,87800.0
2013-08-06 09:55:00,100.15,100.97,100.12,100.64,52100.0,81.7795,82.4491,81.755,82.1796,52100.0
2013-08-06 10:00:00,100.65,101.13,100.64,100.99,40300.0,82.1878,82.5797,82.1796,82.4654,40300.0
2013-08-06 10:05:00,100.98,100.99,100.67,100.74,30600.0,82.4572,82.4654,82.2041,82.2613,30600.0
2013-08-06 10:10:00,100.78,100.78,100.55,100.55,24600.0,82.2939,82.2939,82.1061,82.1061,24600.0
2013-08-06 10:15:00,100.56,100.62,100.3,100.5,25600.0,82.1143,82.1633,81.902,82.0653,25600.0
2013-08-06 10:20:00,100.5,100.64,100.4,100.51,21700.0,82.0653,82.1796,81.9836,82.0734,21700.0
2013-08-06 10:25:00,100.5,100.61,100.5,100.52,16400.0,82.0653,82.1551,82.0653,82.0816,16400.0
2013-08-06 10:30:00,100.5,100.59,100.48,100.55,33900.0,82.0653,82.1388,82.0489,82.1061,33900.0
2013-08-06 10:35:00,100.52,100.95,100.52,100.91,61100.0,82.0816,82.4327,82.0816,82.4001,61100.0
2013-08-06 10:40:00,100.92,100.92,100.76,100.88,15400.0,82.4082,82.4082,82.2776,82.3756,15400.0
2013-08-06 10:45:00,100.85,100.9,100.77,100.83,6200.0,82.3511,82.3919,82.2858,82.3347,6200.0
2013-08-06 10:50:00,100.83,100.84,100.6,100.6,11400.0,82.3347,82.3429,82.1469,82.1469,11400.0
2013-08-06 10:55:00,100.62,100.67,100.5,100.55,14700.0,82.1633,82.2041,82.0653,82.1061,14700.0
2013-08-06 11:00:00,100.55,100.85,100.52,100.8,23800.0,82.1061,82.3511,82.0816,82.3103,23800.0
2013-08-06 11:05:00,100.81,100.81,100.6,100.61,12000.0,82.3184,82.3184,82.1469,82.1551,12000.0
2013-08-06 11:10:00,100.62,100.75,100.61,100.72,37800.0,82.1633,82.2694,82.1551,82.2449,37800.0
2013-08-06 11:15:00,100.72,100.73,100.5,100.52,27900.0,82.2449,82.2531,82.0653,82.0816,27900.0
2013-08-06 11:20:00,100.53,100.58,100.35,100.42,31600.0,82.0898,82.1306,81.9428,82.0,31600.0
2013-08-06 11:25:00,100.42,100.66,100.42,100.57,24600.0,82.0,82.1959,82.0,82.1224,24600.0
2013-08-06 11:30:00,100.55,100.58,100.5,100.56,37600.0,82.1061,82.1306,82.0653,82.1143,37600.0
2013-08-06 11:35:00,100.56,100.56,100.32,100.36,19300.0,82.1143,82.1143,81.9183,81.951,19300.0
2013-08-06 11:40:00,100.36,100.5,100.36,100.39,26400.0,81.951,82.0653,81.951,81.9755,26400.0
2013-08-06 11:45:00,100.38,100.82,100.36,100.81,58200.0,81.9673,82.3266,81.951,82.3184,58200.0
2013-08-06 11:50:00,100.81,100.95,100.67,100.7,26500.0,82.3184,82.4327,82.2041,82.2286,26500.0
2013-08-06 11:55:00,100.67,100.67,100.63,100.65,10200.0,82.2041,82.2041,82.1714,82.1878,10200.0
2013-08-06 12:00:00,100.65,100.67,100.62,100.63,12700.0,82.1878,82.2041,82.1633,82.1714,12700.0
2013-08-06 12:05:00,100.62,100.65,100.59,100.63,10100.0,82.1633,82.1878,82.1388,82.1714,10100.0
2013-08-06 12:10:00,100.63,100.65,100.61,100.62,18900.0,82.1714,82.1878,82.1551,82.1633,18900.0
2013-08-06 12:15:00,100.62,100.65,100.45,100.5,32000.0,82.1633,82.1878,82.0245,82.0653,32000.0
2013-08-06 12:20:00,100.51,100.64,100.51,100.64,8100.0,82.0734,82.1796,82.0734,82.1796,8100.0
2013-08-06 12:25:00,100.63,100.63,100.55,100.55,8400.0,82.1714,82.1714,82.1061,82.1061,8400.0
2013-08-06 12:30:00,100.56,100.56,100.52,100.52,9300.0,82.1143,82.1143,82.0816,82.0816,9300.0
2013-08-06 12:35:00,100.52,100.59,100.52,100.55,12400.0,82.0816,82.1388,82.0816,82.1061,12400.0
2013-08-06 12:40:00,100.55,100.69,100.55,100.68,9300.0,82.1061,82.2204,82.1061,82.2123,9300.0
2013-08-06 12:45:00,100.67,100.67,100.57,100.64,8400.0,82.2041,82.2041,82.1224,82.1796,8400.0
2013-08-06 12:50:00,100.65,100.65,100.61,100.63,7200.0,82.1878,82.1878,82.1551,82.1714,7200.0
2013-08-06 12:55:00,100.62,100.66,100.59,100.65,17000.0,82.1633,82.1959,82.1388,82.1878,17000.0
2013-08-06 13:00:00,100.65,100.65,100.56,100.58,9100.0,82.1878,82.1878,82.1143,82.1306,9100.0
2013-08-06 13:05:00,100.57,100.63,100.57,100.61,6600.0,82.1224,82.1714,82.1224,82.1551,6600.0
2013-08-06 13:10:00,100.6,100.62,100.58,100.59,5900.0,82.1469,82.1633,82.1306,82.1388,5900.0
2013-08-06 13:15:00,100.6,100.62,100.56,100.61,7000.0,82.1469,82.1633,82.1143,82.1551,7000.0
2013-08-06 13:20:00,100.62,100.65,100.6,100.65,6000.0,82.1633,82.1878,82.1469,82.1878,6000.0
2013-08-06 13:25:00,100.65,100.66,100.62,100.64,6100.0,82.1878,82.1959,82.1633,82.1796,6100.0
2013-08-06 13:30:00,100.64,100.65,100.59,100.59,14600.0,82.1796,82.1878,82.1388,82.1388,14600.0
2013-08-06 13:35:00,100.59,100.66,100.58,100.65,9300.0,82.1388,82.1959,82.1306,82.1878,9300.0
2013-08-06 13:40:00,100.64,100.66,100.6,100.6,7600.0,82.1796,82.1959,82.1469,82.1469,7600.0
2013-08-06 13:45:00,100.6,100.61,100.59,100.59,7500.0,82.1469,82.1551,82.1388,82.1388,7500.0
2013-08-06 13:50:00,100.6,100.6,100.55,100.57,10000.0,82.1469,82.1469,82.1061,82.1224,10000.0
2013-08-06 13:55:00,100.57,100.61,100.57,100.6,7700.0,82.1224,82.1551,82.1224,82.1469,7700.0
2013-08-06 14:00:00,100.61,100.64,100.59,100.62,15200.0,82.1551,82.1796,82.1388,82.1633,15200.0
2013-08-06 14:05:00,100.6,100.61,100.55,100.55,9700.0,82.1469,82.1551,82.1061,82.1061,9700.0
2013-08-06 14:10:00,100.56,100.58,100.53,100.58,17200.0,82.1143,82.1306,82.0898,82.1306,17200.0
2013-08-06 14:15:00,100.61,100.72,100.58,100.64,17600.0,82.1551,82.2449,82.1306,82.1796,17600.0
2013-08-06 14:20:00,100.64,100.64,100.56,100.61,16800.0,82.1796,82.1796,82.1143,82.1551,16800.0
2013-08-06 14:25:00,100.6,100.65,100.59,100.62,13700.0,82.1469,82.1878,82.1388,82.1633,13700.0
2013-08-06 14:30:00,100.62,100.68,100.58,100.59,22600.0,82.1633,82.2123,82.1306,82.1388,22600.0
2013-08-06 14:35:00,100.58,100.59,100.51,100.52,15200.0,82.1306,82.1388,82.0734,82.0816,15200.0
2013-08-06 14:40:00,100.51,100.51,100.38,100.48,23300.0,82.0734,82.0734,81.9673,82.0489,23300.0
2013-08-06 14:45:00,100.49,100.61,100.49,100.6,15300.0,82.0571,82.1551,82.0571,82.1469,15300.0
2013-08-06 14:50:00,100.6,100.61,100.55,100.57,20200.0,82.1469,82.1551,82.1061,82.1224,20200.0
2013-08-06 14:55:00,100.58,100.6,100.54,100.55,25400.0,82.1306,82.1469,82.0979,82.1061,25400.0
2013-08-06 15:00:00,100.55,100.62,100.47,100.52,38000.0,82.1061,82.1633,82.0408,82.0816,38000.0
2013-08-06 15:05:00,100.52,100.58,100.38,100.38,41500.0,82.0816,82.1306,81.9673,81.9673,41500.0
2013-08-06 15:10:00,100.38,100.46,100.38,100.4,31900.0,81.9673,82.0326,81.9673,81.9836,31900.0
2013-08-06 15:15:00,100.4,100.61,100.38,100.61,25400.0,81.9836,82.1551,81.9673,82.1551,25400.0
2013-08-06 15:20:00,100.59,100.65,100.59,100.62,36100.0,82.1388,82.1878,82.1388,82.1633,36100.0
2013-08-06 15:25:00,100.62,100.78,100.61,100.76,21700.0,82.1633,82.2939,82.1551,82.2776,21700.0
2013-08-06 15:30:00,100.77,100.78,100.74,100.74,40000.0,82.2858,82.2939,82.2613,82.2613,40000.0
2013-08-06 15:35:00,100.75,100.89,100.73,100.89,53500.0,82.2694,82.3837,82.2531,82.3837,53500.0
2013-08-06 15:40:00,100.9,101.07,100.9,101.06,57800.0,82.3919,82.5307,82.3919,82.5226,57800.0
2013-08-06 15:45:00,101.05,101.06,100.85,100.99,76000.0,82.5144,82.5226,82.3511,82.4654,76000.0
2013-08-06 15:50:00,100.99,100.99,100.85,100.94,54000.0,82.4654,82.4654,82.3511,82.4246,54000.0
2013-08-06 15:55:00,100.94,101.35,100.92,101.3,152300.0,82.4246,82.7594,82.4082,82.7185,152300.0
2013-08-07 09:30:00,102.06,102.24,101.51,101.61,56300.0,83.3391,83.4861,82.89,82.9717,56300.0
2013-08-07 09:35:00,101.61,101.72,101.28,101.31,46200.0,82.9717,83.0615,82.7022,82.7267,46200.0
2013-08-07 09:40:00,101.31,101.49,101.13,101.25,30400.0,82.7267,82.8737,82.5797,82.6777,30400.0
2013-08-07 09:45:00,101.24,101.6,101.18,101.48,40700.0,82.6695,82.9635,82.6205,82.8655,40700.0
2013-08-07 09:50:00,101.52,101.55,101.2,101.22,22900.0,82.8982,82.9227,82.6369,82.6532,22900.0
2013-08-07 09:55:00,101.26,101.26,100.86,101.03,15300.0,82.6859,82.6859,82.3592,82.4981,15300.0
2013-08-07 10:00:00,101.04,101.12,100.63,101.07,30700.0,82.5062,82.5716,82.1714,82.5307,30700.0
2013-08-07 10:05:00,101.03,101.08,100.89,100.97,60200.0,82.4981,82.5389,82.3837,82.4491,60200.0
2013-08-07 10:10:00,100.96,101.05,100.74,100.76,19700.0,82.4409,82.5144,82.2613,82.2776,19700.0
2013-08-07 10:15:00,100.77,100.9,100.67,100.9,23600.0,82.2858,82.3919,82.2041,82.3919,23600.0
2013-08-07 10:20:00,100.9,100.9,100.71,100.8,36700.0,82.3919,82.3919,82.2368,82.3103,36700.0
2013-08-07 10:25:00,100.8,100.81,100.74,100.76,17400.0,82.3103,82.3184,82.2613,82.2776,17400.0
2013-08-07 10:30:00,100.73,100.85,100.7,100.83,22400.0,82.2531,82.3511,82.2286,82.3347,22400.0
2013-08-07 10:35:00,100.85,100.87,100.8,100.85,16100.0,82.3511,82.3674,82.3103,82.3511,16100.0
2013-08-07 10:40:00,100.82,101.15,100.8,101.14,23900.0,82.3266,82.596,82.3103,82.5879,23900.0
2013-08-07 10:45:00,101.14,101.14,101.03,101.09,12200.0,82.5879,82.5879,82.4981,82.5471,12200.0
2013-08-07 10:50:00,101.09,101.1,100.97,100.99,14800.0,82.5471,82.5552,82.4491,82.4654,14800.0
2013-08-07 10:55:00,100.93,101.02,100.92,100.99,15800.0,82.4164,82.4899,82.4082,82.4654,15800.0
2013-08-07 11:00:00,100.97,101.06,100.96,101.04,13400.0,82.4491,82.5226,82.4409,82.5062,13400.0
2013-08-07 11:05:00,101.02,101.06,100.98,101.01,15400.0,82.4899,82.5226,82.4572,82.4817,15400.0
2013-08-07 11:10:00,101.01,101.05,100.97,101.05,16200.0,82.4817,82.5144,82.4491,82.5144,16200.0
2013-08-07 11:15:00,101.04,101.23,100.96,101.08,60900.0,82.5062,82.6614,82.4409,82.5389,60900.0
2013-08-07 11:20:00,101.08,101.38,101.08,101.38,10300.0,82.5389,82.7839,82.5389,82.7839,10300.0
2013-08-07 11:25:00,101.38,101.41,101.3,101.33,12200.0,82.7839,82.8084,82.7185,82.743,12200.0
2013-08-07 11:30:00,101.33,101.36,101.25,101.32,14800.0,82.743,82.7675,82.6777,82.7349,14800.0
2013-08-07 11:35:00,101.31,101.49,101.31,101.43,11600.0,82.7267,82.8737,82.7267,82.8247,11600.0
2013-08-07 11:40:00,101.44,101.49,101.38,101.38,13400.0,82.8329,82.8737,82.7839,82.7839,13400.0
2013-08-07 11:45:00,101.38,101.47,101.35,101.4,13500.0,82.7839,82.8574,82.7594,82.8002,13500.0
2013-08-07 11:50:00,101.38,101.45,101.32,101.41,8700.0,82.7839,82.841,82.7349,82.8084,8700.0
2013-08-07 11:55:00,101.44,101.49,101.42,101.48,13800.0,82.8329,82.8737,82.8165,82.8655,13800.0
2013-08-07 12:00:00,101.49,101.78,101.49,101.78,11300.0,82.8737,83.1105,82.8737,83.1105,11300.0
2013-08-07 12:05:00,101.79,101.85,101.78,101.8,10900.0,83.1187,83.1676,83.1105,83.1268,10900.0
2013-08-07 12:10:00,101.81,101.83,101.71,101.73,9300.0,83.135,83.1513,83.0533,83.0697,9300.0
2013-08-07 12:15:00,101.73,101.79,101.62,101.76,20100.0,83.0697,83.1187,82.9798,83.0942,20100.0
2013-08-07 12:20:00,101.77,101.78,101.71,101.73,3500.0,83.1023,83.1105,83.0533,83.0697,3500.0
2013-08-07 12:25:00,101.71,101.73,101.66,101.68,6100.0,83.0533,83.0697,83.0125,83.0288,6100.0
2013-08-07 12:30:00,101.67,101.67,101.55,101.56,12500.0,83.0207,83.0207,82.9227,82.9308,12500.0
2013-08-07 12:35:00,101.55,101.73,101.54,101.7,22900.0,82.9227,83.0697,82.9145,83.0452,22900.0
2013-08-07 12:40:00,101.68,101.71,101.61,101.69,16400.0,83.0288,83.0533,82.9717,83.037,16400.0
2013-08-07 12:45:00,101.7,101.83,101.7,101.77,12300.0,83.0452,83.1513,83.0452,83.1023,12300.0
2013-08-07 12:50:00,101.76,101.76,101.69,101.71,12900.0,83.0942,83.0942,83.037,83.0533,12900.0
2013-08-07 12:55:00,101.71,101.71,101.66,101.69,11400.0,83.0533,83.0533,83.0125,83.037,11400.0
2013-08-07 13:00:00,101.68,101.71,101.66,101.69,20400.0,83.0288,83.0533,83.0125,83.037,20400.0
2013-08-07 13:05:00,101.69,101.77,101.66,101.77,8500.0,83.037,83.1023,83.0125,83.1023,8500.0
2013-08-07 13:10:00,101.77,101.79,101.73,101.76,13200.0,83.1023,83.1187,83.0697,83.0942,13200.0
2013-08-07 13:15:00,101.78,101.88,101.78,101.82,12600.0,83.1105,83.1921,83.1105,83.1432,12600.0
2013-08-07 13:20:00,101.82,101.82,101.76,101.76,4600.0,83.1432,83.1432,83.0942,83.0942,4600.0
2013-08-07 13:25:00,101.77,102.04,101.77,101.99,15400.0,83.1023,83.3228,83.1023,83.282,15400.0
2013-08-07 13:30:00,102.02,102.02,101.87,101.91,5500.0,83.3065,83.3065,83.184,83.2166,5500.0
2013-08-07 13:35:00,101.94,102.0,101.93,101.98,9000.0,83.2411,83.2901,83.233,83.2738,9000.0
2013-08-07 13:40:00,101.99,101.99,101.94,101.94,9400.0,83.282,83.282,83.2411,83.2411,9400.0
2013-08-07 13:45:00,101.95,101.96,101.83,101.83,23900.0,83.2493,83.2575,83.1513,83.1513,23900.0
2013-08-07 13:50:00,101.84,101.84,101.5,101.58,13900.0,83.1595,83.1595,82.8818,82.9472,13900.0
2013-08-07 13:55:00,101.56,101.66,101.56,101.66,5500.0,82.9308,83.0125,82.9308,83.0125,5500.0
2013-08-07 14:00:00,101.67,101.67,101.61,101.61,6100.0,83.0207,83.0207,82.9717,82.9717,6100.0
2013-08-07 14:05:00,101.61,101.61,101.48,101.48,7800.0,82.9717,82.9717,82.8655,82.8655,7800.0
2013-08-07 14:10:00,101.48,101.63,101.47,101.62,13100.0,82.8655,82.988,82.8574,82.9798,13100.0
2013-08-07 14:15:00,101.64,101.82,101.64,101.79,10700.0,82.9962,83.1432,82.9962,83.1187,10700.0
2013-08-07 14:20:00,101.79,101.79,101.62,101.62,8600.0,83.1187,83.1187,82.9798,82.9798,8600.0
2013-08-07 14:25:00,101.59,101.75,101.59,101.75,15100.0,82.9553,83.086,82.9553,83.086,15100.0
2013-08-07 14:30:00,101.76,101.76,101.71,101.71,8800.0,83.0942,83.0942,83.0533,83.0533,8800.0
2013-08-07 14:35:00,101.73,101.73,101.65,101.72,13400.0,83.0697,83.0697,83.0043,83.0615,13400.0
2013-08-07 14:40:00,101.75,101.81,101.75,101.76,10600.0,83.086,83.135,83.086,83.0942,10600.0
2013-08-07 14:45:00,101.72,101.76,101.68,101.72,9300.0,83.0615,83.0942,83.0288,83.0615,9300.0
2013-08-07 14:50:00,101.73,101.73,101.67,101.7,7100.0,83.0697,83.0697,83.0207,83.0452,7100.0
2013-08-07 14:55:00,101.7,101.77,101.7,101.76,6600.0,83.0452,83.1023,83.0452,83.0942,6600.0
2013-08-07 15:00:00,101.76,101.83,101.76,101.79,18500.0,83.0942,83.1513,83.0942,83.1187,18500.0
2013-08-07 15:05:00,101.8,101.81,101.75,101.78,17700.0,83.1268,83.135,83.086,83.1105,17700.0
2013-08-07 15:10:00,101.78,101.85,101.74,101.75,16800.0,83.1105,83.1676,83.0778,83.086,16800.0
2013-08-07 15:15:00,101.75,101.86,101.75,101.84,20000.0,83.086,83.1758,83.086,83.1595,20000.0
2013-08-07 15:20:00,101.84,101.86,101.78,101.79,14900.0,83.1595,83.1758,83.1105,83.1187,14900.0
2013-08-07 15:25:00,101.79,101.85,101.77,101.85,10400.0,83.1187,83.1676,83.1023,83.1676,10400.0
2013-08-07 15:30:00,101.86,101.93,101.79,101.84,22300.0,83.1758,83.233,83.1187,83.1595,22300.0
2013-08-07 15:35:00,101.84,102.0,101.84,101.99,21200.0,83.1595,83.2901,83.1595,83.282,21200.0
2013-08-07 15:40:00,101.98,102.01,101.87,101.9,25100.0,83.2738,83.2983,83.184,83.2085,25100.0
2013-08-07 15:45:00,101.9,102.01,101.87,101.93,40800.0,83.2085,83.2983,83.184,83.233,40800.0
2013-08-07 15:50:00,101.93,101.94,101.88,101.88,33800.0,83.233,83.2411,83.1921,83.1921,33800.0
2013-08-07 15:55:00,101.89,102.0,101.81,101.95,63600.0,83.2003,83.2901,83.135,83.2493,63600.0
2013-08-08 09:30:00,102.35,103.07,102.35,103.07,19600.0,83.5759,84.1639,83.5759,84.1639,19600.0
2013-08-08 09:35:00,103.12,103.31,103.0,103.06,10200.0,84.2047,84.3598,84.1067,84.1557,10200.0
2013-08-08 09:40:00,103.13,103.34,103.02,103.07,15300.0,84.2129,84.3843,84.123,84.1639,15300.0
2013-08-08 09:45:00,103.06,103.16,102.98,103.06,18700.0,84.1557,84.2374,84.0904,84.1557,18700.0
2013-08-08 09:50:00,103.12,103.15,102.98,103.14,10100.0,84.2047,84.2292,84.0904,84.221,10100.0
2013-08-08 09:55:00,103.11,103.26,103.04,103.08,15100.0,84.1965,84.319,84.1394,84.172,15100.0
2013-08-08 10:00:00,103.08,103.21,103.08,103.13,11900.0,84.172,84.2782,84.172,84.2129,11900.0
2013-08-08 10:05:00,103.15,103.15,102.92,103.06,18700.0,84.2292,84.2292,84.0414,84.1557,18700.0
2013-08-08 10:10:00,103.0,103.01,102.84,102.84,8100.0,84.1067,84.1149,83.9761,83.9761,8100.0
2013-08-08 10:15:00,102.8,102.89,102.79,102.84,7600.0,83.9434,84.0169,83.9352,83.9761,7600.0
2013-08-08 10:20:00,102.85,102.87,102.79,102.81,7400.0,83.9842,84.0006,83.9352,83.9516,7400.0
2013-08-08 10:25:00,102.81,102.87,102.78,102.87,6100.0,83.9516,84.0006,83.9271,84.0006,6100.0
2013-08-08 10:30:00,102.84,102.85,102.65,102.68,8200.0,83.9761,83.9842,83.8209,83.8454,8200.0
2013-08-08 10:35:00,102.66,102.7,102.57,102.69,7300.0,83.8291,83.8617,83.7556,83.8536,7300.0
2013-08-08 10:40:00,102.67,102.78,102.67,102.72,9300.0,83.8372,83.9271,83.8372,83.8781,9300.0
2013-08-08 10:45:00,102.67,102.85,102.53,102.85,8500.0,83.8372,83.9842,83.7229,83.9842,8500.0
2013-08-08 10:50:00,102.84,102.94,102.81,102.93,10900.0,83.9761,84.0577,83.9516,84.0495,10900.0
2013-08-08 10:55:00,102.91,102.94,102.82,102.85,9100.0,84.0332,84.0577,83.9597,83.9842,9100.0
2013-08-08 11:00:00,102.89,102.91,102.78,102.9,11400.0,84.0169,84.0332,83.9271,84.025,11400.0
2013-08-08 11:05:00,102.91,102.98,102.86,102.98,5800.0,84.0332,84.0904,83.9924,84.0904,5800.0
2013-08-08 11:10:00,102.98,103.01,102.98,103.01,4700.0,84.0904,84.1149,84.0904,84.1149,4700.0
2013-08-08 11:15:00,103.01,103.15,103.01,103.04,6000.0,84.1149,84.2292,84.1149,84.1394,6000.0
2013-08-08 11:20:00,103.08,103.2,103.08,103.13,6300.0,84.172,84.27,84.172,84.2129,6300.0
2013-08-08 11:25:00,103.14,103.17,103.08,103.17,6000.0,84.221,84.2455,84.172,84.2455,6000.0
2013-08-08 11:30:00,103.15,103.19,103.13,103.15,6400.0,84.2292,84.2619,84.2129,84.2292,6400.0
2013-08-08 11:35:00,103.17,103.18,103.05,103.09,4900.0,84.2455,84.2537,84.1475,84.1802,4900.0
2013-08-08 11:40:00,103.1,103.11,103.0,103.0,8900.0,84.1884,84.1965,84.1067,84.1067,8900.0
2013-08-08 11:45:00,103.0,103.02,102.93,103.01,8600.0,84.1067,84.123,84.0495,84.1149,8600.0
2013-08-08 11:50:00,103.02,103.08,103.02,103.06,6300.0,84.123,84.172,84.123,84.1557,6300.0
2013-08-08 11:55:00,103.07,103.19,103.07,103.19,7200.0,84.1639,84.2619,84.1639,84.2619,7200.0
2013-08-08 12:00:00,103.19,103.31,103.19,103.3,7400.0,84.2619,84.3598,84.2619,84.3517,7400.0
2013-08-08 12:05:00,103.31,103.36,103.3,103.3,9000.0,84.3598,84.4007,84.3517,84.3517,9000.0
2013-08-08 12:10:00,103.27,103.35,103.24,103.35,5100.0,84.3272,84.3925,84.3027,84.3925,5100.0
2013-08-08 12:15:00,103.36,103.56,103.36,103.51,10500.0,84.4007,84.564,84.4007,84.5232,10500.0
2013-08-08 12:20:00,103.53,103.56,103.47,103.47,7100.0,84.5395,84.564,84.4905,84.4905,7100.0
2013-08-08 12:25:00,103.45,103.53,103.39,103.53,4500.0,84.4742,84.5395,84.4252,84.5395,4500.0
2013-08-08 12:30:00,103.53,103.67,103.53,103.58,9400.0,84.5395,84.6538,84.5395,84.5803,9400.0
2013-08-08 12:35:00,103.58,103.65,103.57,103.64,8600.0,84.5803,84.6375,84.5721,84.6293,8600.0
2013-08-08 12:40:00,103.6,103.71,103.59,103.67,2900.0,84.5966,84.6865,84.5885,84.6538,2900.0
2013-08-08 12:45:00,103.67,103.67,103.5,103.5,4600.0,84.6538,84.6538,84.515,84.515,4600.0
2013-08-08 12:50:00,103.51,103.56,103.51,103.56,1800.0,84.5232,84.564,84.5232,84.564,1800.0
2013-08-08 12:55:00,103.55,103.55,103.5,103.5,3000.0,84.5558,84.5558,84.515,84.515,3000.0
2013-08-08 13:00:00,103.51,103.65,103.51,103.65,3500.0,84.5232,84.6375,84.5232,84.6375,3500.0
2013-08-08 13:05:00,103.65,103.68,103.57,103.57,5800.0,84.6375,84.662,84.5721,84.5721,5800.0
2013-08-08 13:10:00,103.57,103.57,103.36,103.36,3800.0,84.5721,84.5721,84.4007,84.4007,3800.0
2013-08-08 13:15:00,103.36,103.45,103.36,103.43,13300.0,84.4007,84.4742,84.4007,84.4578,13300.0
2013-08-08 13:20:00,103.43,103.56,103.43,103.56,4200.0,84.4578,84.564,84.4578,84.564,4200.0
2013-08-08 13:25:00,103.58,103.61,103.58,103.59,3500.0,84.5803,84.6048,84.5803,84.5885,3500.0
2013-08-08 13:30:00,103.61,103.66,103.57,103.59,6900.0,84.6048,84.6456,84.5721,84.5885,6900.0
2013-08-08 13:35:00,103.59,103.6,103.52,103.57,4400.0,84.5885,84.5966,84.5313,84.5721,4400.0
2013-08-08 13:40:00,103.54,103.57,103.5,103.53,5600.0,84.5477,84.5721,84.515,84.5395,5600.0
2013-08-08 13:45:00,103.55,103.55,103.46,103.54,14900.0,84.5558,84.5558,84.4823,84.5477,14900.0
2013-08-08 13:50:00,103.54,103.59,103.48,103.56,6600.0,84.5477,84.5885,84.4987,84.564,6600.0
2013-08-08 13:55:00,103.57,103.6,103.57,103.58,2300.0,84.5721,84.5966,84.5721,84.5803,2300.0
2013-08-08 14:00:00,103.6,103.67,103.58,103.59,6800.0,84.5966,84.6538,84.5803,84.5885,6800.0
2013-08-08 14:05:00,103.59,103.64,103.57,103.6,6700.0,84.5885,84.6293,84.5721,84.5966,6700.0
2013-08-08 14:10:00,103.6,103.63,103.57,103.63,5200.0,84.5966,84.6211,84.5721,84.6211,5200.0
2013-08-08 14:15:00,103.63,103.69,103.63,103.69,3600.0,84.6211,84.6701,84.6211,84.6701,3600.0
2013-08-08 14:20:00,103.68,103.75,103.68,103.75,6400.0,84.662,84.7191,84.662,84.7191,6400.0
2013-08-08 14:25:00,103.73,103.87,103.73,103.85,5000.0,84.7028,84.8171,84.7028,84.8008,5000.0
2013-08-08 14:30:00,103.84,103.87,103.76,103.76,12000.0,84.7926,84.8171,84.7273,84.7273,12000.0
2013-08-08 14:35:00,103.77,103.8,103.73,103.8,6600.0,84.7355,84.76,84.7028,84.76,6600.0
2013-08-08 14:40:00,103.8,103.83,103.79,103.82,5500.0,84.76,84.7845,84.7518,84.7763,5500.0
2013-08-08 14:45:00,103.82,103.83,103.75,103.75,8800.0,84.7763,84.7845,84.7191,84.7191,8800.0
2013-08-08 14:50:00,103.75,103.77,103.71,103.75,5500.0,84.7191,84.7355,84.6865,84.7191,5500.0
2013-08-08 14:55:00,103.73,103.76,103.7,103.75,7600.0,84.7028,84.7273,84.6783,84.7191,7600.0
2013-08-08 15:00:00,103.76,103.82,103.74,103.75,14400.0,84.7273,84.7763,84.711,84.7191,14400.0
2013-08-08 15:05:00,103.75,103.94,103.75,103.93,14200.0,84.7191,84.8743,84.7191,84.8661,14200.0
2013-08-08 15:10:00,103.93,103.99,103.89,103.96,24000.0,84.8661,84.9151,84.8335,84.8906,24000.0
2013-08-08 15:15:00,103.95,103.98,103.86,103.91,15300.0,84.8824,84.9069,84.809,84.8498,15300.0
2013-08-08 15:20:00,103.88,103.94,103.87,103.93,11200.0,84.8253,84.8743,84.8171,84.8661,11200.0
2013-08-08 15:25:00,103.93,104.06,103.93,104.06,18100.0,84.8661,84.9723,84.8661,84.9723,18100.0
2013-08-08 15:30:00,104.04,104.08,103.96,103.96,19200.0,84.9559,84.9886,84.8906,84.8906,19200.0
2013-08-08 15:35:00,103.97,103.98,103.91,103.93,14700.0,84.8988,84.9069,84.8498,84.8661,14700.0
2013-08-08 15:40:00,103.93,103.98,103.91,103.96,23400.0,84.8661,84.9069,84.8498,84.8906,23400.0
2013-08-08 15:45:00,103.96,103.97,103.89,103.92,30100.0,84.8906,84.8988,84.8335,84.8579,30100.0
2013-08-08 15:50:00,103.92,103.95,103.89,103.94,40700.0,84.8579,84.8824,84.8335,84.8743,40700.0
2013-08-08 15:55:00,103.94,104.03,103.92,103.92,98800.0,84.8743,84.9478,84.8579,84.8579,98800.0
2013-08-09 09:30:00,103.76,103.87,103.16,103.33,17600.0,84.7273,84.8171,84.2374,84.3762,17600.0
2013-08-09 09:35:00,103.37,103.55,103.33,103.48,14700.0,84.4088,84.5558,84.3762,84.4987,14700.0
2013-08-09 09:40:00,103.48,103.68,103.46,103.48,10600.0,84.4987,84.662,84.4823,84.4987,10600.0
2013-08-09 09:45:00,103.56,103.57,103.39,103.39,6600.0,84.564,84.5721,84.4252,84.4252,6600.0
2013-08-09 09:50:00,103.39,103.44,103.14,103.14,10200.0,84.4252,84.466,84.221,84.221,10200.0
2013-08-09 09:55:00,103.12,103.26,103.04,103.16,15100.0,84.2047,84.319,84.1394,84.2374,15100.0
2013-08-09 10:00:00,103.1,103.48,103.1,103.38,9500.0,84.1884,84.4987,84.1884,84.417,9500.0
2013-08-09 10:05:00,103.35,103.49,103.18,103.2,8900.0,84.3925,84.5068,84.2537,84.27,8900.0
2013-08-09 10:10:00,103.2,103.29,103.2,103.28,9800.0,84.27,84.3435,84.27,84.3353,9800.0
2013-08-09 10:15:00,103.28,103.28,103.16,103.16,2600.0,84.3353,84.3353,84.2374,84.2374,2600.0
2013-08-09 10:20:00,103.1,103.1,102.87,102.88,5900.0,84.1884,84.1884,84.0006,84.0087,5900.0
2013-08-09 10:25:00,102.88,102.92,102.82,102.86,8700.0,84.0087,84.0414,83.9597,83.9924,8700.0
2013-08-09 10:30:00,102.92,103.1,102.91,103.02,2700.0,84.0414,84.1884,84.0332,84.123,2700.0
2013-08-09 10:35:00,103.05,103.18,102.98,103.17,3000.0,84.1475,84.2537,84.0904,84.2455,3000.0
2013-08-09 10:40:00,103.16,103.17,103.11,103.15,4800.0,84.2374,84.2455,84.1965,84.2292,4800.0
2013-08-09 10:45:00,103.21,103.36,103.2,103.3,10400.0,84.2782,84.4007,84.27,84.3517,10400.0
2013-08-09 10:50:00,103.38,103.38,103.2,103.21,3500.0,84.417,84.417,84.27,84.2782,3500.0
2013-08-09 10:55:00,103.16,103.23,103.13,103.14,3000.0,84.2374,84.2945,84.2129,84.221,3000.0
2013-08-09 11:00:00,103.13,103.22,103.1,103.14,24400.0,84.2129,84.2863,84.1884,84.221,24400.0
2013-08-09 11:05:00,103.14,103.25,103.1,103.23,11100.0,84.221,84.3108,84.1884,84.2945,11100.0
2013-08-09 11:10:00,103.23,103.42,103.23,103.36,5000.0,84.2945,84.4497,84.2945,84.4007,5000.0
2013-08-09 11:15:00,103.3,103.42,103.27,103.34,5500.0,84.3517,84.4497,84.3272,84.3843,5500.0
2013-08-09 11:20:00,103.29,103.33,103.14,103.32,37100.0,84.3435,84.3762,84.221,84.368,37100.0
2013-08-09 11:25:00,103.31,103.35,103.1,103.29,24300.0,84.3598,84.3925,84.1884,84.3435,24300.0
2013-08-09 11:30:00,103.26,103.3,103.26,103.29,3200.0,84.319,84.3517,84.319,84.3435,3200.0
2013-08-09 11:35:00,103.27,103.35,103.27,103.31,1500.0,84.3272,84.3925,84.3272,84.3598,1500.0
2013-08-09 11:40:00,103.37,103.46,103.35,103.35,5700.0,84.4088,84.4823,84.3925,84.3925,5700.0
2013-08-09 11:45:00,103.3,103.45,103.3,103.41,19900.0,84.3517,84.4742,84.3517,84.4415,19900.0
2013-08-09 11:50:00,103.44,103.47,103.4,103.42,6000.0,84.466,84.4905,84.4333,84.4497,6000.0
2013-08-09 11:55:00,103.43,103.5,103.37,103.37,4500.0,84.4578,84.515,84.4088,84.4088,4500.0
2013-08-09 12:00:00,103.41,103.41,103.26,103.26,2400.0,84.4415,84.4415,84.319,84.319,2400.0
2013-08-09 12:05:00,103.26,103.3,103.17,103.29,8900.0,84.319,84.3517,84.2455,84.3435,8900.0
2013-08-09 12:10:00,103.34,103.48,103.34,103.44,1800.0,84.3843,84.4987,84.3843,84.466,1800.0
2013-08-09 12:15:00,103.45,103.48,103.4,103.44,4200.0,84.4742,84.4987,84.4333,84.466,4200.0
2013-08-09 12:20:00,103.43,103.51,103.4,103.4,11700.0,84.4578,84.5232,84.4333,84.4333,11700.0
2013-08-09 12:25:00,103.39,103.44,103.33,103.43,3400.0,84.4252,84.466,84.3762,84.4578,3400.0
2013-08-09 12:30:00,103.52,103.59,103.43,103.58,5800.0,84.5313,84.5885,84.4578,84.5803,5800.0
2013-08-09 12:35:00,103.61,103.81,103.61,103.8,6200.0,84.6048,84.7681,84.6048,84.76,6200.0
2013-08-09 12:40:00,103.82,103.9,103.82,103.9,5400.0,84.7763,84.8416,84.7763,84.8416,5400.0
2013-08-09 12:45:00,103.89,103.91,103.84,103.91,1800.0,84.8335,84.8498,84.7926,84.8498,1800.0
2013-08-09 12:50:00,103.92,103.99,103.91,103.93,4700.0,84.8579,84.9151,84.8498,84.8661,4700.0
2013-08-09 12:55:00,103.94,103.96,103.89,103.89,1300.0,84.8743,84.8906,84.8335,84.8335,1300.0
2013-08-09 13:00:00,103.89,103.91,103.85,103.89,3300.0,84.8335,84.8498,84.8008,84.8335,3300.0
2013-08-09 13:05:00,103.91,103.93,103.87,103.93,2100.0,84.8498,84.8661,84.8171,84.8661,2100.0
2013-08-09 13:10:00,103.95,103.99,103.89,103.94,2700.0,84.8824,84.9151,84.8335,84.8743,2700.0
2013-08-09 13:15:00,103.95,104.09,103.95,104.07,3800.0,84.8824,84.9968,84.8824,84.9804,3800.0
2013-08-09 13:20:00,104.08,104.27,104.08,104.22,19600.0,84.9886,85.1437,84.9886,85.1029,19600.0
2013-08-09 13:25:00,104.21,104.29,104.21,104.27,5100.0,85.0948,85.1601,85.0948,85.1437,5100.0
2013-08-09 13:30:00,104.27,104.33,104.22,104.22,2700.0,85.1437,85.1927,85.1029,85.1029,2700.0
2013-08-09 13:35:00,104.2,104.26,104.2,104.2,4000.0,85.0866,85.1356,85.0866,85.0866,4000.0
2013-08-09 13:40:00,104.18,104.22,104.14,104.18,9400.0,85.0703,85.1029,85.0376,85.0703,9400.0
2013-08-09 13:45:00,104.18,104.26,104.17,104.2,14400.0,85.0703,85.1356,85.0621,85.0866,14400.0
2013-08-09 13:50:00,104.21,104.24,104.13,104.22,4700.0,85.0948,85.1193,85.0294,85.1029,4700.0
2013-08-09 13:55:00,104.22,104.28,104.14,104.14,5300.0,85.1029,85.1519,85.0376,85.0376,5300.0
2013-08-09 14:00:00,104.13,104.2,104.09,104.2,6700.0,85.0294,85.0866,84.9968,85.0866,6700.0
2013-08-09 14:05:00,104.2,104.27,104.17,104.24,6000.0,85.0866,85.1437,85.0621,85.1193,6000.0
2013-08-09 14:10:00,104.22,104.3,104.2,104.2,5300.0,85.1029,85.1682,85.0866,85.0866,5300.0
2013-08-09 14:15:00,104.22,104.32,104.16,104.32,15200.0,85.1029,85.1846,85.0539,85.1846,15200.0
2013-08-09 14:20:00,104.28,104.36,104.28,104.36,3700.0,85.1519,85.2172,85.1519,85.2172,3700.0
2013-08-09 14:25:00,104.34,104.41,104.3,104.41,9000.0,85.2009,85.2581,85.1682,85.2581,9000.0
2013-08-09 14:30:00,104.41,104.5,104.37,104.37,6100.0,85.2581,85.3316,85.2254,85.2254,6100.0
2013-08-09 14:35:00,104.37,104.41,104.22,104.22,6700.0,85.2254,85.2581,85.1029,85.1029,6700.0
2013-08-09 14:40:00,104.22,104.29,104.21,104.28,4600.0,85.1029,85.1601,85.0948,85.1519,4600.0
2013-08-09 14:45:00,104.29,104.29,104.19,104.27,10400.0,85.1601,85.1601,85.0784,85.1437,10400.0
2013-08-09 14:50:00,104.25,104.33,104.23,104.29,5400.0,85.1274,85.1927,85.1111,85.1601,5400.0
2013-08-09 14:55:00,104.29,104.29,104.19,104.25,10100.0,85.1601,85.1601,85.0784,85.1274,10100.0
2013-08-09 15:00:00,104.26,104.3,104.19,104.22,10900.0,85.1356,85.1682,85.0784,85.1029,10900.0
2013-08-09 15:05:00,104.22,104.24,104.19,104.21,17200.0,85.1029,85.1193,85.0784,85.0948,17200.0
2013-08-09 15:10:00,104.21,104.25,104.17,104.17,14800.0,85.0948,85.1274,85.0621,85.0621,14800.0
2013-08-09 15:15:00,104.17,104.19,104.14,104.15,21300.0,85.0621,85.0784,85.0376,85.0458,21300.0
2013-08-09 15:20:00,104.12,104.2,104.1,104.11,16100.0,85.0213,85.0866,85.0049,85.0131,16100.0
2013-08-09 15:25:00,104.12,104.18,104.01,104.01,11200.0,85.0213,85.0703,84.9314,84.9314,11200.0
2013-08-09 15:30:00,104.06,104.13,103.93,103.97,16700.0,84.9723,85.0294,84.8661,84.8988,16700.0
2013-08-09 15:35:00,103.95,104.19,103.93,104.07,28300.0,84.8824,85.0784,84.8661,84.9804,28300.0
2013-08-09 15:40:00,104.08,104.2,104.08,104.09,10300.0,84.9886,85.0866,84.9886,84.9968,10300.0
2013-08-09 15:45:00,104.08,104.2,104.07,104.14,23900.0,84.9886,85.0866,84.9804,85.0376,23900.0
2013-08-09 15:50:00,104.13,104.15,104.06,104.08,21700.0,85.0294,85.0458,84.9723,84.9886,21700.0
2013-08-09 15:55:00,104.1,104.19,104.1,104.16,60700.0,85.0049,85.0784,85.0049,85.0539,60700.0
2013-08-12 09:30:00,103.7,103.99,103.7,103.88,11400.0,84.6783,84.9151,84.6783,84.8253,11400.0
2013-08-12 09:35:00,103.87,104.25,103.87,104.11,6800.0,84.8171,85.1274,84.8171,85.0131,6800.0
2013-08-12 09:40:00,104.19,104.44,104.17,104.22,8200.0,85.0784,85.2826,85.0621,85.1029,8200.0
2013-08-12 09:45:00,104.34,104.46,104.2,104.24,10700.0,85.2009,85.2989,85.0866,85.1193,10700.0
2013-08-12 09:50:00,104.26,104.42,104.24,104.31,6100.0,85.1356,85.2662,85.1193,85.1764,6100.0
2013-08-12 09:55:00,104.23,104.29,103.99,104.08,2600.0,85.1111,85.1601,84.9151,84.9886,2600.0
2013-08-12 10:00:00,104.06,104.33,104.06,104.29,5800.0,84.9723,85.1927,84.9723,85.1601,5800.0
2013-08-12 10:05:00,104.35,104.51,104.35,104.4,4600.0,85.2091,85.3397,85.2091,85.2499,4600.0
2013-08-12 10:10:00,104.45,104.78,104.4,104.72,10700.0,85.2907,85.5602,85.2499,85.5112,10700.0
2013-08-12 10:15:00,104.72,104.73,104.46,104.46,2500.0,85.5112,85.5194,85.2989,85.2989,2500.0
2013-08-12 10:20:00,104.45,104.47,104.36,104.44,1000.0,85.2907,85.3071,85.2172,85.2826,1000.0
2013-08-12 10:25:00,104.51,104.56,104.48,104.5,4500.0,85.3397,85.3806,85.3152,85.3316,4500.0
2013-08-12 10:30:00,104.53,104.77,104.53,104.77,6700.0,85.3561,85.552,85.3561,85.552,6700.0
2013-08-12 10:35:00,104.75,104.86,104.75,104.79,3000.0,85.5357,85.6255,85.5357,85.5684,3000.0
2013-08-12 10:40:00,104.83,104.89,104.79,104.82,5100.0,85.601,85.65,85.5684,85.5929,5100.0
2013-08-12 10:45:00,104.82,104.84,104.75,104.76,9900.0,85.5929,85.6092,85.5357,85.5439,9900.0
2013-08-12 10:50:00,104.82,104.86,104.82,104.82,1400.0,85.5929,85.6255,85.5929,85.5929,1400.0
2013-08-12 10:55:00,104.78,104.95,104.77,104.91,7800.0,85.5602,85.699,85.552,85.6664,7800.0
2013-08-12 11:00:00,104.89,104.89,104.81,104.81,1200.0,85.65,85.65,85.5847,85.5847,1200.0
2013-08-12 11:05:00,104.77,104.91,104.77,104.86,8000.0,85.552,85.6664,85.552,85.6255,8000.0
2013-08-12 11:10:00,104.83,104.92,104.82,104.83,6200.0,85.601,85.6745,85.5929,85.601,6200.0
2013-08-12 11:15:00,104.82,104.88,104.82,104.88,1500.0,85.5929,85.6419,85.5929,85.6419,1500.0
2013-08-12 11:20:00,104.9,105.04,104.89,105.01,16000.0,85.6582,85.7725,85.65,85.748,16000.0
2013-08-12 11:25:00,105.01,105.1,104.99,105.1,10300.0,85.748,85.8215,85.7317,85.8215,10300.0
2013-08-12 11:30:00,105.1,105.17,105.04,105.08,32400.0,85.8215,85.8787,85.7725,85.8052,32400.0
2013-08-12 11:35:00,105.06,105.16,105.05,105.16,20300.0,85.7888,85.8705,85.7807,85.8705,20300.0
2013-08-12 11:40:00,105.14,105.31,105.14,105.25,11400.0,85.8542,85.993,85.8542,85.944,11400.0
2013-08-12 11:45:00,105.24,105.33,105.18,105.28,20900.0,85.9358,86.0093,85.8868,85.9685,20900.0
2013-08-12 11:50:00,105.26,105.3,105.2,105.25,14800.0,85.9522,85.9848,85.9032,85.944,14800.0
2013-08-12 11:55:00,105.24,105.28,105.2,105.28,13600.0,85.9358,85.9685,85.9032,85.9685,13600.0
2013-08-12 12:00:00,105.27,105.27,105.18,105.24,3600.0,85.9603,85.9603,85.8868,85.9358,3600.0
2013-08-12 12:05:00,105.25,105.28,105.2,105.26,2900.0,85.944,85.9685,85.9032,85.9522,2900.0
2013-08-12 12:10:00,105.26,105.27,105.17,105.24,4900.0,85.9522,85.9603,85.8787,85.9358,4900.0
2013-08-12 12:15:00,105.22,105.3,105.22,105.29,2500.0,85.9195,85.9848,85.9195,85.9766,2500.0
2013-08-12 12:20:00,105.29,105.37,105.28,105.37,2200.0,85.9766,86.042,85.9685,86.042,2200.0
2013-08-12 12:25:00,105.35,105.35,105.24,105.26,1400.0,86.0256,86.0256,85.9358,85.9522,1400.0
2013-08-12 12:30:00,105.25,105.35,105.23,105.33,9100.0,85.944,86.0256,85.9277,86.0093,9100.0
2013-08-12 12:35:00,105.31,105.31,105.22,105.24,8400.0,85.993,85.993,85.9195,85.9358,8400.0
2013-08-12 12:40:00,105.2,105.36,105.2,105.28,5400.0,85.9032,86.0338,85.9032,85.9685,5400.0
2013-08-12 12:45:00,105.27,105.37,105.27,105.37,5600.0,85.9603,86.042,85.9603,86.042,5600.0
2013-08-12 12:50:00,105.37,105.39,105.34,105.37,10000.0,86.042,86.0583,86.0175,86.042,10000.0
2013-08-12 12:55:00,105.35,105.41,105.32,105.41,4300.0,86.0256,86.0746,86.0011,86.0746,4300.0
2013-08-12 13:00:00,105.43,105.47,105.42,105.42,4000.0,86.091,86.1236,86.0828,86.0828,4000.0
2013-08-12 13:05:00,105.41,105.41,105.34,105.36,2500.0,86.0746,86.0746,86.0175,86.0338,2500.0
2013-08-12 13:10:00,105.34,105.38,105.33,105.34,2600.0,86.0175,86.0501,86.0093,86.0175,2600.0
2013-08-12 13:15:00,105.36,105.4,105.32,105.39,6700.0,86.0338,86.0665,86.0011,86.0583,6700.0
2013-08-12 13:20:00,105.39,105.45,105.37,105.43,6300.0,86.0583,86.1073,86.042,86.091,6300.0
2013-08-12 13:25:00,105.39,105.42,105.36,105.41,5400.0,86.0583,86.0828,86.0338,86.0746,5400.0
2013-08-12 13:30:00,105.39,105.44,105.36,105.44,5600.0,86.0583,86.0991,86.0338,86.0991,5600.0
2013-08-12 13:35:00,105.42,105.49,105.42,105.47,10200.0,86.0828,86.14,86.0828,86.1236,10200.0
2013-08-12 13:40:00,105.47,105.5,105.47,105.49,2400.0,86.1236,86.1481,86.1236,86.14,2400.0
2013-08-12 13:45:00,105.49,105.56,105.44,105.45,18800.0,86.14,86.1971,86.0991,86.1073,18800.0
2013-08-12 13:50:00,105.45,105.52,105.42,105.52,35900.0,86.1073,86.1645,86.0828,86.1645,35900.0
2013-08-12 13:55:00,105.5,105.53,105.46,105.52,5700.0,86.1481,86.1726,86.1155,86.1645,5700.0
2013-08-12 14:00:00,105.53,105.58,105.47,105.55,16800.0,86.1726,86.2135,86.1236,86.189,16800.0
2013-08-12 14:05:00,105.6,105.64,105.56,105.62,14900.0,86.2298,86.2624,86.1971,86.2461,14900.0
2013-08-12 14:10:00,105.62,105.65,105.54,105.57,4100.0,86.2461,86.2706,86.1808,86.2053,4100.0
2013-08-12 14:15:00,105.56,105.56,105.48,105.52,17900.0,86.1971,86.1971,86.1318,86.1645,17900.0
2013-08-12 14:20:00,105.49,105.52,105.47,105.48,13500.0,86.14,86.1645,86.1236,86.1318,13500.0
2013-08-12 14:25:00,105.48,105.51,105.44,105.51,11400.0,86.1318,86.1563,86.0991,86.1563,11400.0
2013-08-12 14:30:00,105.49,105.56,105.46,105.56,7700.0,86.14,86.1971,86.1155,86.1971,7700.0
2013-08-12 14:35:00,105.51,105.64,105.51,105.63,8200.0,86.1563,86.2624,86.1563,86.2543,8200.0
2013-08-12 14:40:00,105.6,105.6,105.53,105.6,4000.0,86.2298,86.2298,86.1726,86.2298,4000.0
2013-08-12 14:45:00,105.58,105.64,105.58,105.64,2100.0,86.2135,86.2624,86.2135,86.2624,2100.0
2013-08-12 14:50:00,105.62,105.65,105.57,105.61,4700.0,86.2461,86.2706,86.2053,86.238,4700.0
2013-08-12 14:55:00,105.57,105.61,105.54,105.6,4000.0,86.2053,86.238,86.1808,86.2298,4000.0
2013-08-12 15:00:00,105.61,105.61,105.55,105.55,10700.0,86.238,86.238,86.189,86.189,10700.0
2013-08-12 15:05:00,105.56,105.65,105.56,105.63,10500.0,86.1971,86.2706,86.1971,86.2543,10500.0
2013-08-12 15:10:00,105.61,105.74,105.61,105.71,8400.0,86.238,86.3441,86.238,86.3196,8400.0
2013-08-12 15:15:00,105.71,105.71,105.64,105.66,5700.0,86.3196,86.3196,86.2624,86.2788,5700.0
2013-08-12 15:20:00,105.67,105.72,105.65,105.69,7100.0,86.2869,86.3278,86.2706,86.3033,7100.0
2013-08-12 15:25:00,105.69,105.78,105.69,105.78,17000.0,86.3033,86.3768,86.3033,86.3768,17000.0
2013-08-12 15:30:00,105.76,105.85,105.75,105.81,18400.0,86.3604,86.4339,86.3523,86.4013,18400.0
2013-08-12 15:35:00,105.8,105.87,105.8,105.85,19100.0,86.3931,86.4503,86.3931,86.4339,19100.0
2013-08-12 15:40:00,105.84,105.85,105.81,105.82,16900.0,86.4258,86.4339,86.4013,86.4094,16900.0
2013-08-12 15:45:00,105.81,105.94,105.78,105.82,32800.0,86.4013,86.5074,86.3768,86.4094,32800.0
2013-08-12 15:50:00,105.81,105.93,105.78,105.89,60200.0,86.4013,86.4993,86.3768,86.4666,60200.0
2013-08-12 15:55:00,105.9,106.06,105.87,105.99,101100.0,86.4748,86.6054,86.4503,86.5482,101100.0
2013-08-13 09:30:00,106.39,106.39,105.62,106.04,28800.0,86.8749,86.8749,86.2461,86.5891,28800.0
2013-08-13 09:35:00,106.03,106.29,105.82,106.22,10200.0,86.5809,86.7932,86.4094,86.7361,10200.0
2013-08-13 09:40:00,106.2,106.25,105.85,106.04,14000.0,86.7197,86.7606,86.4339,86.5891,14000.0
2013-08-13 09:45:00,106.04,106.11,105.64,105.93,24600.0,86.5891,86.6462,86.2624,86.4993,24600.0
2013-08-13 09:50:00,105.82,105.86,105.66,105.67,9700.0,86.4094,86.4421,86.2788,86.2869,9700.0
2013-08-13 09:55:00,105.66,105.78,105.66,105.78,12500.0,86.2788,86.3768,86.2788,86.3768,12500.0
2013-08-13 10:00:00,105.8,106.01,105.76,105.9,21500.0,86.3931,86.5646,86.3604,86.4748,21500.0
2013-08-13 10:05:00,105.73,105.75,105.59,105.72,8000.0,86.3359,86.3523,86.2216,86.3278,8000.0
2013-08-13 10:10:00,105.66,105.81,105.66,105.78,2300.0,86.2788,86.4013,86.2788,86.3768,2300.0
2013-08-13 10:15:00,105.84,105.9,105.74,105.84,14300.0,86.4258,86.4748,86.3441,86.4258,14300.0
2013-08-13 10:20:00,105.81,105.9,105.77,105.87,2300.0,86.4013,86.4748,86.3686,86.4503,2300.0
2013-08-13 10:25:00,105.87,105.95,105.84,105.95,5500.0,86.4503,86.5156,86.4258,86.5156,5500.0
2013-08-13 10:30:00,105.93,105.94,105.9,105.91,4400.0,86.4993,86.5074,86.4748,86.4829,4400.0
2013-08-13 10:35:00,105.91,105.97,105.86,105.97,3100.0,86.4829,86.5319,86.4421,86.5319,3100.0
2013-08-13 10:40:00,106.04,106.13,106.03,106.06,2700.0,86.5891,86.6626,86.5809,86.6054,2700.0
2013-08-13 10:45:00,106.12,106.16,106.05,106.07,2000.0,86.6544,86.6871,86.5972,86.6136,2000.0
2013-08-13 10:50:00,106.07,106.07,105.94,105.97,6100.0,86.6136,86.6136,86.5074,86.5319,6100.0
2013-08-13 10:55:00,105.96,106.16,105.93,106.11,18600.0,86.5238,86.6871,86.4993,86.6462,18600.0
2013-08-13 11:00:00,106.05,106.19,106.05,106.19,4100.0,86.5972,86.7116,86.5972,86.7116,4100.0
2013-08-13 11:05:00,106.18,106.18,106.1,106.1,1200.0,86.7034,86.7034,86.6381,86.6381,1200.0
2013-08-13 11:10:00,106.14,106.28,106.11,106.18,6500.0,86.6707,86.7851,86.6462,86.7034,6500.0
2013-08-13 11:15:00,106.15,106.39,106.08,106.39,14100.0,86.6789,86.8749,86.6217,86.8749,14100.0
2013-08-13 11:20:00,106.37,106.57,106.37,106.57,14900.0,86.8585,87.0219,86.8585,87.0219,14900.0
2013-08-13 11:25:00,106.57,106.6,106.56,106.6,4600.0,87.0219,87.0464,87.0137,87.0464,4600.0
2013-08-13 11:30:00,106.62,106.79,106.61,106.71,9600.0,87.0627,87.2015,87.0545,87.1362,9600.0
2013-08-13 11:35:00,106.74,106.78,106.48,106.5,10800.0,87.1607,87.1933,86.9484,86.9647,10800.0
2013-08-13 11:40:00,106.48,106.54,106.43,106.54,4100.0,86.9484,86.9974,86.9075,86.9974,4100.0
2013-08-13 11:45:00,106.56,106.57,106.54,106.57,600.0,87.0137,87.0219,86.9974,87.0219,600.0
2013-08-13 11:50:00,106.57,106.68,106.57,106.6,2900.0,87.0219,87.1117,87.0219,87.0464,2900.0
2013-08-13 11:55:00,106.64,106.65,106.53,106.65,25600.0,87.079,87.0872,86.9892,87.0872,25600.0
2013-08-13 12:00:00,106.65,106.67,106.57,106.66,5200.0,87.0872,87.1035,87.0219,87.0954,5200.0
2013-08-13 12:05:00,106.61,106.67,106.58,106.66,4700.0,87.0545,87.1035,87.03,87.0954,4700.0
2013-08-13 12:10:00,106.7,106.79,106.7,106.76,5500.0,87.128,87.2015,87.128,87.177,5500.0
2013-08-13 12:15:00,106.72,106.85,106.71,106.85,9700.0,87.1443,87.2505,87.1362,87.2505,9700.0
2013-08-13 12:20:00,106.81,106.89,106.78,106.82,17600.0,87.2178,87.2832,87.1933,87.226,17600.0
2013-08-13 12:25:00,106.79,106.89,106.79,106.86,9200.0,87.2015,87.2832,87.2015,87.2587,9200.0
2013-08-13 12:30:00,106.88,106.97,106.88,106.9,5600.0,87.275,87.3485,87.275,87.2913,5600.0
2013-08-13 12:35:00,106.89,106.89,106.86,106.88,5100.0,87.2832,87.2832,87.2587,87.275,5100.0
2013-08-13 12:40:00,106.89,106.96,106.88,106.92,9300.0,87.2832,87.3403,87.275,87.3077,9300.0
2013-08-13 12:45:00,106.93,107.04,106.91,107.02,5400.0,87.3158,87.4056,87.2995,87.3893,5400.0
2013-08-13 12:50:00,107.01,107.02,106.9,106.91,3700.0,87.3811,87.3893,87.2913,87.2995,3700.0
2013-08-13 12:55:00,106.91,106.93,106.77,106.8,4400.0,87.2995,87.3158,87.1852,87.2097,4400.0
2013-08-13 13:00:00,106.82,106.85,106.77,106.81,2700.0,87.226,87.2505,87.1852,87.2178,2700.0
2013-08-13 13:05:00,106.78,106.79,106.74,106.75,1800.0,87.1933,87.2015,87.1607,87.1688,1800.0
2013-08-13 13:10:00,106.79,107.02,106.79,107.01,14500.0,87.2015,87.3893,87.2015,87.3811,14500.0
2013-08-13 13:15:00,107.02,107.04,106.97,107.01,10800.0,87.3893,87.4056,87.3485,87.3811,10800.0
2013-08-13 13:20:00,107.0,107.11,107.0,107.0,6700.0,87.373,87.4628,87.373,87.373,6700.0
2013-08-13 13:25:00,106.99,107.15,106.97,107.11,10800.0,87.3648,87.4955,87.3485,87.4628,10800.0
2013-08-13 13:30:00,107.16,107.24,107.15,107.24,12500.0,87.5036,87.569,87.4955,87.569,12500.0
2013-08-13 13:35:00,107.2,107.22,107.1,107.1,2900.0,87.5363,87.5526,87.4546,87.4546,2900.0
2013-08-13 13:40:00,107.05,107.07,106.96,106.99,5300.0,87.4138,87.4301,87.3403,87.3648,5300.0
2013-08-13 13:45:00,106.99,107.04,106.98,107.0,2300.0,87.3648,87.4056,87.3567,87.373,2300.0
2013-08-13 13:50:00,107.0,107.06,106.96,106.96,4400.0,87.373,87.422,87.3403,87.3403,4400.0
2013-08-13 13:55:00,106.96,107.06,106.96,107.06,2600.0,87.3403,87.422,87.3403,87.422,2600.0
2013-08-13 14:00:00,107.02,107.07,107.0,107.05,4500.0,87.3893,87.4301,87.373,87.4138,4500.0
2013-08-13 14:05:00,107.02,107.09,106.98,107.09,4400.0,87.3893,87.4465,87.3567,87.4465,4400.0
2013-08-13 14:10:00,107.11,107.11,107.05,107.05,4200.0,87.4628,87.4628,87.4138,87.4138,4200.0
2013-08-13 14:15:00,107.09,107.2,107.04,107.2,21100.0,87.4465,87.5363,87.4056,87.5363,21100.0
2013-08-13 14:20:00,107.2,107.25,107.16,107.21,8300.0,87.5363,87.5771,87.5036,87.5445,8300.0
2013-08-13 14:25:00,107.22,107.26,107.17,107.26,5700.0,87.5526,87.5853,87.5118,87.5853,5700.0
2013-08-13 14:30:00,107.22,107.25,107.06,107.06,12400.0,87.5526,87.5771,87.422,87.422,12400.0
2013-08-13 14:35:00,107.05,107.06,106.94,106.94,5300.0,87.4138,87.422,87.324,87.324,5300.0
2013-08-13 14:40:00,106.96,107.08,106.96,107.08,3300.0,87.3403,87.4383,87.3403,87.4383,3300.0
2013-08-13 14:45:00,107.08,107.13,107.0,107.02,5400.0,87.4383,87.4791,87.373,87.3893,5400.0
2013-08-13 14:50:00,107.0,107.01,106.96,106.96,4900.0,87.373,87.3811,87.3403,87.3403,4900.0
2013-08-13 14:55:00,106.95,106.97,106.89,106.97,12100.0,87.3322,87.3485,87.2832,87.3485,12100.0
2013-08-13 15:00:00,106.95,107.05,106.95,107.05,11800.0,87.3322,87.4138,87.3322,87.4138,11800.0
2013-08-13 15:05:00,107.04,107.05,106.99,107.04,9500.0,87.4056,87.4138,87.3648,87.4056,9500.0
2013-08-13 15:10:00,107.04,107.12,107.01,107.05,10900.0,87.4056,87.471,87.3811,87.4138,10900.0
2013-08-13 15:15:00,107.07,107.07,106.98,107.05,13800.0,87.4301,87.4301,87.3567,87.4138,13800.0
2013-08-13 15:20:00,107.08,107.19,107.08,107.14,9600.0,87.4383,87.5281,87.4383,87.4873,9600.0
2013-08-13 15:25:00,107.13,107.13,107.01,107.05,10700.0,87.4791,87.4791,87.3811,87.4138,10700.0
2013-08-13 15:30:00,107.04,107.04,106.94,106.95,12800.0,87.4056,87.4056,87.324,87.3322,12800.0
2013-08-13 15:35:00,106.95,106.99,106.87,106.98,25600.0,87.3322,87.3648,87.2668,87.3567,25600.0
2013-08-13 15:40:00,106.97,107.12,106.96,107.05,40200.0,87.3485,87.471,87.3403,87.4138,40200.0
2013-08-13 15:45:00,107.04,107.1,106.99,107.0,33100.0,87.4056,87.4546,87.3648,87.373,33100.0
2013-08-13 15:50:00,107.0,107.01,106.89,106.95,23500.0,87.373,87.3811,87.2832,87.3322,23500.0
2013-08-13 15:55:00,106.95,106.95,106.79,106.88,68700.0,87.3322,87.3322,87.2015,87.275,68700.0
2013-08-14 09:30:00,106.81,106.97,106.36,106.54,20200.0,87.2178,87.3485,86.8504,86.9974,20200.0
2013-08-14 09:35:00,106.5,106.79,106.41,106.77,9800.0,86.9647,87.2015,86.8912,87.1852,9800.0
2013-08-14 09:40:00,106.76,106.76,106.44,106.59,7900.0,87.177,87.177,86.9157,87.0382,7900.0
2013-08-14 09:45:00,106.63,106.96,106.63,106.88,4600.0,87.0709,87.3403,87.0709,87.275,4600.0
2013-08-14 09:50:00,106.78,106.81,106.68,106.75,9100.0,87.1933,87.2178,87.1117,87.1688,9100.0
2013-08-14 09:55:00,106.79,106.93,106.73,106.81,13500.0,87.2015,87.3158,87.1525,87.2178,13500.0
2013-08-14 10:00:00,106.88,107.0,106.85,106.96,4800.0,87.275,87.373,87.2505,87.3403,4800.0
2013-08-14 10:05:00,106.95,106.97,106.73,106.75,4500.0,87.3322,87.3485,87.1525,87.1688,4500.0
2013-08-14 10:10:00,106.75,106.75,106.54,106.71,14000.0,87.1688,87.1688,86.9974,87.1362,14000.0
2013-08-14 10:15:00,106.68,106.78,106.64,106.78,7200.0,87.1117,87.1933,87.079,87.1933,7200.0
2013-08-14 10:20:00,106.78,106.9,106.73,106.9,4100.0,87.1933,87.2913,87.1525,87.2913,4100.0
2013-08-14 10:25:00,106.91,107.06,106.9,107.0,7600.0,87.2995,87.422,87.2913,87.373,7600.0
2013-08-14 10:30:00,106.97,107.1,106.96,106.99,6900.0,87.3485,87.4546,87.3403,87.3648,6900.0
2013-08-14 10:35:00,106.97,107.0,106.81,106.81,10000.0,87.3485,87.373,87.2178,87.2178,10000.0
2013-08-14 10:40:00,106.73,106.73,106.55,106.58,4100.0,87.1525,87.1525,87.0055,87.03,4100.0
2013-08-14 10:45:00,106.61,106.61,106.31,106.39,14900.0,87.0545,87.0545,86.8096,86.8749,14900.0
2013-08-14 10:50:00,106.34,106.35,106.23,106.35,15200.0,86.834,86.8422,86.7442,86.8422,15200.0
2013-08-14 10:55:00,106.34,106.46,106.34,106.43,2000.0,86.834,86.932,86.834,86.9075,2000.0
2013-08-14 11:00:00,106.43,106.46,106.34,106.37,28400.0,86.9075,86.932,86.834,86.8585,28400.0
2013-08-14 11:05:00,106.41,106.41,106.31,106.32,26700.0,86.8912,86.8912,86.8096,86.8177,26700.0
2013-08-14 11:10:00,106.31,106.34,106.13,106.18,13300.0,86.8096,86.834,86.6626,86.7034,13300.0
2013-08-14 11:15:00,106.16,106.3,106.15,106.3,3400.0,86.6871,86.8014,86.6789,86.8014,3400.0
2013-08-14 11:20:00,106.37,106.37,106.12,106.12,3300.0,86.8585,86.8585,86.6544,86.6544,3300.0
2013-08-14 11:25:00,106.13,106.18,106.06,106.09,4300.0,86.6626,86.7034,86.6054,86.6299,4300.0
2013-08-14 11:30:00,106.09,106.17,106.09,106.13,3500.0,86.6299,86.6952,86.6299,86.6626,3500.0
2013-08-14 11:35:00,106.1,106.13,106.03,106.13,3400.0,86.6381,86.6626,86.5809,86.6626,3400.0
2013-08-14 11:40:00,106.12,106.17,106.06,106.13,3400.0,86.6544,86.6952,86.6054,86.6626,3400.0
2013-08-14 11:45:00,106.12,106.12,106.04,106.04,1400.0,86.6544,86.6544,86.5891,86.5891,1400.0
2013-08-14 11:50:00,106.07,106.07,106.0,106.01,2600.0,86.6136,86.6136,86.5564,86.5646,2600.0
2013-08-14 11:55:00,106.04,106.14,105.96,106.12,5100.0,86.5891,86.6707,86.5238,86.6544,5100.0
2013-08-14 12:00:00,106.18,106.18,106.13,106.18,3200.0,86.7034,86.7034,86.6626,86.7034,3200.0
2013-08-14 12:05:00,106.17,106.23,106.15,106.15,5000.0,86.6952,86.7442,86.6789,86.6789,5000.0
2013-08-14 12:10:00,106.15,106.19,106.12,106.14,2800.0,86.6789,86.7116,86.6544,86.6707,2800.0
2013-08-14 12:15:00,106.15,106.2,106.11,106.11,3700.0,86.6789,86.7197,86.6462,86.6462,3700.0
2013-08-14 12:20:00,106.11,106.11,105.98,105.98,3400.0,86.6462,86.6462,86.5401,86.5401,3400.0
2013-08-14 12:25:00,105.98,106.12,105.98,106.12,2000.0,86.5401,86.6544,86.5401,86.6544,2000.0
2013-08-14 12:30:00,106.16,106.24,106.01,106.06,27100.0,86.6871,86.7524,86.5646,86.6054,27100.0
2013-08-14 12:35:00,106.09,106.11,105.96,106.05,10800.0,86.6299,86.6462,86.5238,86.5972,10800.0
2013-08-14 12:40:00,106.05,106.16,106.05,106.15,5900.0,86.5972,86.6871,86.5972,86.6789,5900.0
2013-08-14 12:45:00,106.15,106.15,106.05,106.11,3600.0,86.6789,86.6789,86.5972,86.6462,3600.0
2013-08-14 12:50:00,106.11,106.17,106.1,106.14,4100.0,86.6462,86.6952,86.6381,86.6707,4100.0
2013-08-14 12:55:00,106.11,106.16,106.09,106.1,3700.0,86.6462,86.6871,86.6299,86.6381,3700.0
2013-08-14 13:00:00,106.09,106.2,106.06,106.17,5100.0,86.6299,86.7197,86.6054,86.6952,5100.0
2013-08-14 13:05:00,106.16,106.18,106.09,106.15,4900.0,86.6871,86.7034,86.6299,86.6789,4900.0
2013-08-14 13:10:00,106.15,106.15,106.08,106.08,1600.0,86.6789,86.6789,86.6217,86.6217,1600.0
2013-08-14 13:15:00,106.08,106.18,106.06,106.17,7300.0,86.6217,86.7034,86.6054,86.6952,7300.0
2013-08-14 13:20:00,106.17,106.17,106.09,106.16,4500.0,86.6952,86.6952,86.6299,86.6871,4500.0
2013-08-14 13:25:00,106.16,106.24,106.08,106.08,39900.0,86.6871,86.7524,86.6217,86.6217,39900.0
2013-08-14 13:30:00,106.07,106.13,105.92,106.11,52700.0,86.6136,86.6626,86.4911,86.6462,52700.0
2013-08-14 13:35:00,106.11,106.22,106.06,106.18,10500.0,86.6462,86.7361,86.6054,86.7034,10500.0
2013-08-14 13:40:00,106.16,106.17,106.13,106.15,2700.0,86.6871,86.6952,86.6626,86.6789,2700.0
2013-08-14 13:45:00,106.15,106.15,106.04,106.06,3300.0,86.6789,86.6789,86.5891,86.6054,3300.0
2013-08-14 13:50:00,106.09,106.19,106.04,106.11,13000.0,86.6299,86.7116,86.5891,86.6462,13000.0
2013-08-14 13:55:00,106.09,106.16,106.05,106.11,18000.0,86.6299,86.6871,86.5972,86.6462,18000.0
2013-08-14 14:00:00,106.14,106.24,106.12,106.13,3100.0,86.6707,86.7524,86.6544,86.6626,3100.0
2013-08-14 14:05:00,106.12,106.22,106.12,106.22,3100.0,86.6544,86.7361,86.6544,86.7361,3100.0
2013-08-14 14:10:00,106.25,106.28,106.15,106.15,2300.0,86.7606,86.7851,86.6789,86.6789,2300.0
2013-08-14 14:15:00,106.15,106.2,106.15,106.19,1200.0,86.6789,86.7197,86.6789,86.7116,1200.0
2013-08-14 14:20:00,106.18,106.25,106.13,106.17,8500.0,86.7034,86.7606,86.6626,86.6952,8500.0
2013-08-14 14:25:00,106.15,106.25,106.15,106.25,2500.0,86.6789,86.7606,86.6789,86.7606,2500.0
2013-08-14 14:30:00,106.23,106.3,106.19,106.19,5600.0,86.7442,86.8014,86.7116,86.7116,5600.0
2013-08-14 14:35:00,106.2,106.27,106.15,106.27,3000.0,86.7197,86.7769,86.6789,86.7769,3000.0
2013-08-14 14:40:00,106.26,106.29,106.25,106.25,2700.0,86.7687,86.7932,86.7606,86.7606,2700.0
2013-08-14 14:45:00,106.25,106.32,106.25,106.3,2300.0,86.7606,86.8177,86.7606,86.8014,2300.0
2013-08-14 14:50:00,106.31,106.31,106.17,106.18,14600.0,86.8096,86.8096,86.6952,86.7034,14600.0
2013-08-14 14:55:00,106.16,106.18,106.13,106.17,5900.0,86.6871,86.7034,86.6626,86.6952,5900.0
2013-08-14 15:00:00,106.18,106.21,106.09,106.09,16900.0,86.7034,86.7279,86.6299,86.6299,16900.0
2013-08-14 15:05:00,106.07,106.15,106.07,106.13,4800.0,86.6136,86.6789,86.6136,86.6626,4800.0
2013-08-14 15:10:00,106.13,106.29,106.12,106.26,7600.0,86.6626,86.7932,86.6544,86.7687,7600.0
2013-08-14 15:15:00,106.26,106.32,106.26,106.3,7000.0,86.7687,86.8177,86.7687,86.8014,7000.0
2013-08-14 15:20:00,106.29,106.29,106.16,106.19,28800.0,86.7932,86.7932,86.6871,86.7116,28800.0
2013-08-14 15:25:00,106.19,106.28,106.19,106.23,25400.0,86.7116,86.7851,86.7116,86.7442,25400.0
2013-08-14 15:30:00,106.21,106.22,106.05,106.06,14400.0,86.7279,86.7361,86.5972,86.6054,14400.0
2013-08-14 15:35:00,106.07,106.16,106.07,106.13,19700.0,86.6136,86.6871,86.6136,86.6626,19700.0
2013-08-14 15:40:00,106.13,106.18,106.09,106.16,24700.0,86.6626,86.7034,86.6299,86.6871,24700.0
2013-08-14 15:45:00,106.15,106.22,106.1,106.18,30300.0,86.6789,86.7361,86.6381,86.7034,30300.0
2013-08-14 15:50:00,106.17,106.3,106.17,106.3,32400.0,86.6952,86.8014,86.6952,86.8014,32400.0
2013-08-14 15:55:00,106.29,106.29,106.16,106.18,101300.0,86.7932,86.7932,86.6871,86.7034,101300.0
2013-08-15 09:30:00,104.97,105.08,104.74,104.74,14900.0,85.7153,85.8052,85.5275,85.5275,14900.0
2013-08-15 09:35:00,104.9,104.91,104.28,104.45,17900.0,85.6582,85.6664,85.1519,85.2907,17900.0
2013-08-15 09:40:00,104.46,104.81,104.41,104.81,5100.0,85.2989,85.5847,85.2581,85.5847,5100.0
2013-08-15 09:45:00,104.89,104.9,104.66,104.66,9700.0,85.65,85.6582,85.4622,85.4622,9700.0
2013-08-15 09:50:00,104.55,104.56,103.96,103.96,31600.0,85.3724,85.3806,84.8906,84.8906,31600.0
2013-08-15 09:55:00,103.95,104.49,103.91,104.37,81900.0,84.8824,85.3234,84.8498,85.2254,81900.0
2013-08-15 10:00:00,104.39,104.47,104.04,104.16,46500.0,85.2417,85.3071,84.9559,85.0539,46500.0
2013-08-15 10:05:00,104.18,104.23,103.82,103.82,14900.0,85.0703,85.1111,84.7763,84.7763,14900.0
2013-08-15 10:10:00,103.81,103.9,103.73,103.79,15800.0,84.7681,84.8416,84.7028,84.7518,15800.0
2013-08-15 10:15:00,103.75,103.9,103.73,103.76,11600.0,84.7191,84.8416,84.7028,84.7273,11600.0
2013-08-15 10:20:00,103.74,103.79,103.64,103.66,24300.0,84.711,84.7518,84.6293,84.6456,24300.0
2013-08-15 10:25:00,103.66,103.75,103.61,103.73,10700.0,84.6456,84.7191,84.6048,84.7028,10700.0
2013-08-15 10:30:00,103.74,103.76,103.64,103.69,24900.0,84.711,84.7273,84.6293,84.6701,24900.0
2013-08-15 10:35:00,103.67,103.87,103.67,103.84,19000.0,84.6538,84.8171,84.6538,84.7926,19000.0
2013-08-15 10:40:00,103.86,103.88,103.73,103.87,16700.0,84.809,84.8253,84.7028,84.8171,16700.0
2013-08-15 10:45:00,103.9,103.9,103.62,103.66,9200.0,84.8416,84.8416,84.613,84.6456,9200.0
2013-08-15 10:50:00,103.66,103.76,103.61,103.61,10800.0,84.6456,84.7273,84.6048,84.6048,10800.0
2013-08-15 10:55:00,103.61,103.67,103.56,103.65,10200.0,84.6048,84.6538,84.564,84.6375,10200.0
2013-08-15 11:00:00,103.68,103.82,103.62,103.79,9000.0,84.662,84.7763,84.613,84.7518,9000.0
2013-08-15 11:05:00,103.78,103.83,103.72,103.82,12500.0,84.7436,84.7845,84.6946,84.7763,12500.0
2013-08-15 11:10:00,103.84,103.9,103.77,103.77,12100.0,84.7926,84.8416,84.7355,84.7355,12100.0
2013-08-15 11:15:00,103.77,103.93,103.77,103.91,10500.0,84.7355,84.8661,84.7355,84.8498,10500.0
2013-08-15 11:20:00,103.91,103.91,103.69,103.72,14800.0,84.8498,84.8498,84.6701,84.6946,14800.0
2013-08-15 11:25:00,103.73,103.73,103.56,103.58,20900.0,84.7028,84.7028,84.564,84.5803,20900.0
2013-08-15 11:30:00,103.56,103.69,103.56,103.63,8900.0,84.564,84.6701,84.564,84.6211,8900.0
2013-08-15 11:35:00,103.64,103.79,103.63,103.78,8100.0,84.6293,84.7518,84.6211,84.7436,8100.0
2013-08-15 11:40:00,103.8,103.84,103.75,103.84,6100.0,84.76,84.7926,84.7191,84.7926,6100.0
2013-08-15 11:45:00,103.84,103.97,103.84,103.95,5600.0,84.7926,84.8988,84.7926,84.8824,5600.0
2013-08-15 11:50:00,103.97,103.99,103.89,103.97,10800.0,84.8988,84.9151,84.8335,84.8988,10800.0
2013-08-15 11:55:00,103.95,104.03,103.95,103.98,7400.0,84.8824,84.9478,84.8824,84.9069,7400.0
2013-08-15 12:00:00,103.98,104.04,103.98,104.04,9900.0,84.9069,84.9559,84.9069,84.9559,9900.0
2013-08-15 12:05:00,104.02,104.03,103.94,104.03,11400.0,84.9396,84.9478,84.8743,84.9478,11400.0
2013-08-15 12:10:00,104.03,104.04,104.03,104.04,2200.0,84.9478,84.9559,84.9478,84.9559,2200.0
2013-08-15 12:15:00,104.05,104.19,104.04,104.19,3700.0,84.9641,85.0784,84.9559,85.0784,3700.0
2013-08-15 12:20:00,104.17,104.23,104.15,104.16,4300.0,85.0621,85.1111,85.0458,85.0539,4300.0
2013-08-15 12:25:00,104.16,104.16,104.05,104.09,11800.0,85.0539,85.0539,84.9641,84.9968,11800.0
2013-08-15 12:30:00,104.11,104.23,104.09,104.16,5900.0,85.0131,85.1111,84.9968,85.0539,5900.0
2013-08-15 12:35:00,104.16,104.19,104.1,104.18,22600.0,85.0539,85.0784,85.0049,85.0703,22600.0
2013-08-15 12:40:00,104.16,104.25,104.16,104.24,4000.0,85.0539,85.1274,85.0539,85.1193,4000.0
2013-08-15 12:45:00,104.21,104.21,103.98,103.98,4600.0,85.0948,85.0948,84.9069,84.9069,4600.0
2013-08-15 12:50:00,103.98,104.03,103.95,104.03,5800.0,84.9069,84.9478,84.8824,84.9478,5800.0
2013-08-15 12:55:00,104.02,104.04,103.94,103.96,6500.0,84.9396,84.9559,84.8743,84.8906,6500.0
2013-08-15 13:00:00,103.94,103.94,103.89,103.93,6800.0,84.8743,84.8743,84.8335,84.8661,6800.0
2013-08-15 13:05:00,103.91,103.94,103.88,103.89,9700.0,84.8498,84.8743,84.8253,84.8335,9700.0
2013-08-15 13:10:00,103.9,103.9,103.69,103.78,8300.0,84.8416,84.8416,84.6701,84.7436,8300.0
2013-08-15 13:15:00,103.76,103.76,103.64,103.71,6400.0,84.7273,84.7273,84.6293,84.6865,6400.0
2013-08-15 13:20:00,103.71,103.76,103.66,103.66,5300.0,84.6865,84.7273,84.6456,84.6456,5300.0
2013-08-15 13:25:00,103.68,103.68,103.6,103.65,6000.0,84.662,84.662,84.5966,84.6375,6000.0
2013-08-15 13:30:00,103.66,103.82,103.66,103.78,8900.0,84.6456,84.7763,84.6456,84.7436,8900.0
2013-08-15 13:35:00,103.81,103.85,103.79,103.8,5800.0,84.7681,84.8008,84.7518,84.76,5800.0
2013-08-15 13:40:00,103.81,103.84,103.79,103.81,5100.0,84.7681,84.7926,84.7518,84.7681,5100.0
2013-08-15 13:45:00,103.82,103.89,103.81,103.84,5600.0,84.7763,84.8335,84.7681,84.7926,5600.0
2013-08-15 13:50:00,103.81,103.83,103.75,103.78,6500.0,84.7681,84.7845,84.7191,84.7436,6500.0
2013-08-15 13:55:00,103.8,103.82,103.78,103.82,9500.0,84.76,84.7763,84.7436,84.7763,9500.0
2013-08-15 14:00:00,103.83,103.85,103.78,103.81,8100.0,84.7845,84.8008,84.7436,84.7681,8100.0
2013-08-15 14:05:00,103.81,103.81,103.63,103.64,8200.0,84.7681,84.7681,84.6211,84.6293,8200.0
2013-08-15 14:10:00,103.63,103.68,103.44,103.61,16700.0,84.6211,84.662,84.466,84.6048,16700.0
2013-08-15 14:15:00,103.59,103.71,103.58,103.71,7200.0,84.5885,84.6865,84.5803,84.6865,7200.0
2013-08-15 14:20:00,103.72,104.0,103.69,103.96,23200.0,84.6946,84.9233,84.6701,84.8906,23200.0
2013-08-15 14:25:00,103.98,104.1,103.98,104.1,4900.0,84.9069,85.0049,84.9069,85.0049,4900.0
2013-08-15 14:30:00,104.1,104.17,104.07,104.1,5700.0,85.0049,85.0621,84.9804,85.0049,5700.0
2013-08-15 14:35:00,104.12,104.13,104.06,104.06,3600.0,85.0213,85.0294,84.9723,84.9723,3600.0
2013-08-15 14:40:00,104.07,104.17,104.05,104.16,6700.0,84.9804,85.0621,84.9641,85.0539,6700.0
2013-08-15 14:45:00,104.17,104.26,104.11,104.13,5900.0,85.0621,85.1356,85.0131,85.0294,5900.0
2013-08-15 14:50:00,104.1,104.1,103.98,104.06,15300.0,85.0049,85.0049,84.9069,84.9723,15300.0
2013-08-15 14:55:00,104.04,104.05,103.93,103.93,6300.0,84.9559,84.9641,84.8661,84.8661,6300.0
2013-08-15 15:00:00,103.95,103.95,103.76,103.81,10000.0,84.8824,84.8824,84.7273,84.7681,10000.0
2013-08-15 15:05:00,103.8,103.86,103.79,103.81,11800.0,84.76,84.809,84.7518,84.7681,11800.0
2013-08-15 15:10:00,103.81,103.83,103.74,103.75,18700.0,84.7681,84.7845,84.711,84.7191,18700.0
2013-08-15 15:15:00,103.78,103.82,103.74,103.81,12900.0,84.7436,84.7763,84.711,84.7681,12900.0
2013-08-15 15:20:00,103.81,103.87,103.79,103.85,12100.0,84.7681,84.8171,84.7518,84.8008,12100.0
2013-08-15 15:25:00,103.87,103.9,103.83,103.85,11200.0,84.8171,84.8416,84.7845,84.8008,11200.0
2013-08-15 15:30:00,103.84,103.87,103.8,103.84,30500.0,84.7926,84.8171,84.76,84.7926,30500.0
2013-08-15 15:35:00,103.84,103.92,103.84,103.87,17000.0,84.7926,84.8579,84.7926,84.8171,17000.0
2013-08-15 15:40:00,103.86,103.86,103.79,103.82,19300.0,84.809,84.809,84.7518,84.7763,19300.0
2013-08-15 15:45:00,103.81,103.89,103.8,103.85,43200.0,84.7681,84.8335,84.76,84.8008,43200.0
2013-08-15 15:50:00,103.84,103.93,103.73,103.76,34300.0,84.7926,84.8661,84.7028,84.7273,34300.0
2013-08-15 15:55:00,103.75,103.85,103.73,103.78,54400.0,84.7191,84.8008,84.7028,84.7436,54400.0
2013-08-16 09:30:00,103.52,103.68,103.44,103.65,57500.0,84.5313,84.662,84.466,84.6375,57500.0
2013-08-16 09:35:00,103.83,103.95,103.76,103.95,800.0,84.7845,84.8824,84.7273,84.8824,800.0
2013-08-16 09:40:00,104.22,104.41,104.16,104.37,11000.0,85.1029,85.2581,85.0539,85.2254,11000.0
2013-08-16 09:45:00,104.41,104.71,104.37,104.71,9700.0,85.2581,85.503,85.2254,85.503,9700.0
2013-08-16 09:50:00,104.67,104.8,104.65,104.74,10600.0,85.4704,85.5765,85.454,85.5275,10600.0
2013-08-16 09:55:00,104.69,104.69,104.47,104.66,10800.0,85.4867,85.4867,85.3071,85.4622,10800.0
2013-08-16 10:00:00,104.67,104.8,104.39,104.7,11200.0,85.4704,85.5765,85.2417,85.4949,11200.0
2013-08-16 10:05:00,104.79,104.88,104.62,104.62,4800.0,85.5684,85.6419,85.4295,85.4295,4800.0
2013-08-16 10:10:00,104.62,104.65,104.5,104.51,5500.0,85.4295,85.454,85.3316,85.3397,5500.0
2013-08-16 10:15:00,104.52,104.52,104.28,104.3,22700.0,85.3479,85.3479,85.1519,85.1682,22700.0
2013-08-16 10:20:00,104.35,104.44,104.22,104.22,12500.0,85.2091,85.2826,85.1029,85.1029,12500.0
2013-08-16 10:25:00,104.29,104.38,104.12,104.31,48900.0,85.1601,85.2336,85.0213,85.1764,48900.0
2013-08-16 10:30:00,104.31,104.37,104.13,104.34,6000.0,85.1764,85.2254,85.0294,85.2009,6000.0
2013-08-16 10:35:00,104.37,104.61,104.35,104.61,5300.0,85.2254,85.4214,85.2091,85.4214,5300.0
2013-08-16 10:40:00,104.58,104.61,104.52,104.52,1500.0,85.3969,85.4214,85.3479,85.3479,1500.0
2013-08-16 10:45:00,104.51,104.66,104.45,104.64,6400.0,85.3397,85.4622,85.2907,85.4459,6400.0
2013-08-16 10:50:00,104.63,104.63,104.5,104.57,2900.0,85.4377,85.4377,85.3316,85.3887,2900.0
2013-08-16 10:55:00,104.6,104.6,104.35,104.41,3400.0,85.4132,85.4132,85.2091,85.2581,3400.0
2013-08-16 11:00:00,104.36,104.4,104.25,104.39,5900.0,85.2172,85.2499,85.1274,85.2417,5900.0
2013-08-16 11:05:00,104.4,104.4,104.21,104.34,19000.0,85.2499,85.2499,85.0948,85.2009,19000.0
2013-08-16 11:10:00,104.34,104.34,104.18,104.24,36900.0,85.2009,85.2009,85.0703,85.1193,36900.0
2013-08-16 11:15:00,104.26,104.38,104.23,104.32,2900.0,85.1356,85.2336,85.1111,85.1846,2900.0
2013-08-16 11:20:00,104.29,104.29,104.23,104.23,2000.0,85.1601,85.1601,85.1111,85.1111,2000.0
2013-08-16 11:25:00,104.23,104.23,104.05,104.11,3600.0,85.1111,85.1111,84.9641,85.0131,3600.0
2013-08-16 11:30:00,104.1,104.16,104.06,104.16,1600.0,85.0049,85.0539,84.9723,85.0539,1600.0
2013-08-16 11:35:00,104.15,104.35,104.14,104.27,28400.0,85.0458,85.2091,85.0376,85.1437,28400.0
2013-08-16 11:40:00,104.22,104.25,104.14,104.25,1900.0,85.1029,85.1274,85.0376,85.1274,1900.0
2013-08-16 11:45:00,104.23,104.25,104.06,104.08,4400.0,85.1111,85.1274,84.9723,84.9886,4400.0
2013-08-16 11:50:00,104.09,104.11,104.07,104.08,2900.0,84.9968,85.0131,84.9804,84.9886,2900.0
2013-08-16 11:55:00,104.12,104.13,104.07,104.13,3900.0,85.0213,85.0294,84.9804,85.0294,3900.0
2013-08-16 12:00:00,104.1,104.14,104.02,104.14,5400.0,85.0049,85.0376,84.9396,85.0376,5400.0
2013-08-16 12:05:00,104.1,104.19,104.1,104.17,5300.0,85.0049,85.0784,85.0049,85.0621,5300.0
2013-08-16 12:10:00,104.17,104.25,104.17,104.2,3400.0,85.0621,85.1274,85.0621,85.0866,3400.0
2013-08-16 12:15:00,104.23,104.26,104.21,104.25,11400.0,85.1111,85.1356,85.0948,85.1274,11400.0
2013-08-16 12:20:00,104.25,104.27,104.15,104.15,6600.0,85.1274,85.1437,85.0458,85.0458,6600.0
2013-08-16 12:25:00,104.15,104.27,104.13,104.18,13000.0,85.0458,85.1437,85.0294,85.0703,13000.0
2013-08-16 12:30:00,104.15,104.19,104.15,104.16,6000.0,85.0458,85.0784,85.0458,85.0539,6000.0
2013-08-16 12:35:00,104.16,104.2,104.15,104.2,8200.0,85.0539,85.0866,85.0458,85.0866,8200.0
2013-08-16 12:40:00,104.21,104.21,104.15,104.2,6900.0,85.0948,85.0948,85.0458,85.0866,6900.0
2013-08-16 12:45:00,104.2,104.22,104.2,104.2,7200.0,85.0866,85.1029,85.0866,85.0866,7200.0
2013-08-16 12:50:00,104.2,104.2,104.14,104.16,6800.0,85.0866,85.0866,85.0376,85.0539,6800.0
2013-08-16 12:55:00,104.16,104.25,104.16,104.22,8500.0,85.0539,85.1274,85.0539,85.1029,8500.0
2013-08-16 13:00:00,104.22,104.23,104.14,104.2,5600.0,85.1029,85.1111,85.0376,85.0866,5600.0
2013-08-16 13:05:00,104.21,104.21,104.03,104.05,5600.0,85.0948,85.0948,84.9478,84.9641,5600.0
2013-08-16 13:10:00,104.04,104.05,104.01,104.03,5200.0,84.9559,84.9641,84.9314,84.9478,5200.0
2013-08-16 13:15:00,104.0,104.1,104.0,104.03,9300.0,84.9233,85.0049,84.9233,84.9478,9300.0
2013-08-16 13:20:00,104.03,104.03,103.91,103.95,12400.0,84.9478,84.9478,84.8498,84.8824,12400.0
2013-08-16 13:25:00,103.96,103.97,103.81,103.84,5600.0,84.8906,84.8988,84.7681,84.7926,5600.0
2013-08-16 13:30:00,103.85,103.89,103.79,103.86,9400.0,84.8008,84.8335,84.7518,84.809,9400.0
2013-08-16 13:35:00,103.85,103.86,103.65,103.65,5800.0,84.8008,84.809,84.6375,84.6375,5800.0
2013-08-16 13:40:00,103.67,103.68,103.56,103.57,5000.0,84.6538,84.662,84.564,84.5721,5000.0
2013-08-16 13:45:00,103.61,103.76,103.54,103.76,4800.0,84.6048,84.7273,84.5477,84.7273,4800.0
2013-08-16 13:50:00,103.76,103.84,103.68,103.68,12100.0,84.7273,84.7926,84.662,84.662,12100.0
2013-08-16 13:55:00,103.7,103.72,103.66,103.7,4900.0,84.6783,84.6946,84.6456,84.6783,4900.0
2013-08-16 14:00:00,103.69,103.75,103.63,103.63,10100.0,84.6701,84.7191,84.6211,84.6211,10100.0
2013-08-16 14:05:00,103.61,103.71,103.54,103.63,22000.0,84.6048,84.6865,84.5477,84.6211,22000.0
2013-08-16 14:10:00,103.6,103.63,103.55,103.55,5300.0,84.5966,84.6211,84.5558,84.5558,5300.0
2013-08-16 14:15:00,103.54,103.55,103.41,103.41,4900.0,84.5477,84.5558,84.4415,84.4415,4900.0
2013-08-16 14:20:00,103.44,103.55,103.44,103.48,15000.0,84.466,84.5558,84.466,84.4987,15000.0
2013-08-16 14:25:00,103.51,103.57,103.46,103.55,9700.0,84.5232,84.5721,84.4823,84.5558,9700.0
2013-08-16 14:30:00,103.56,103.56,103.39,103.4,12500.0,84.564,84.564,84.4252,84.4333,12500.0
2013-08-16 14:35:00,103.41,103.46,103.39,103.43,9700.0,84.4415,84.4823,84.4252,84.4578,9700.0
2013-08-16 14:40:00,103.45,103.52,103.44,103.47,8300.0,84.4742,84.5313,84.466,84.4905,8300.0
2013-08-16 14:45:00,103.48,103.56,103.47,103.53,6400.0,84.4987,84.564,84.4905,84.5395,6400.0
2013-08-16 14:50:00,103.54,103.74,103.54,103.73,7300.0,84.5477,84.711,84.5477,84.7028,7300.0
2013-08-16 14:55:00,103.71,103.72,103.63,103.66,13000.0,84.6865,84.6946,84.6211,84.6456,13000.0
2013-08-16 15:00:00,103.66,103.66,103.5,103.51,21900.0,84.6456,84.6456,84.515,84.5232,21900.0
2013-08-16 15:05:00,103.52,103.59,103.49,103.53,19600.0,84.5313,84.5885,84.5068,84.5395,19600.0
2013-08-16 15:10:00,103.54,103.58,103.43,103.58,12900.0,84.5477,84.5803,84.4578,84.5803,12900.0
2013-08-16 15:15:00,103.58,103.65,103.57,103.57,13100.0,84.5803,84.6375,84.5721,84.5721,13100.0
2013-08-16 15:20:00,103.55,103.61,103.55,103.59,11600.0,84.5558,84.6048,84.5558,84.5885,11600.0
2013-08-16 15:25:00,103.6,103.61,103.56,103.59,12500.0,84.5966,84.6048,84.564,84.5885,12500.0
2013-08-16 15:30:00,103.59,103.63,103.57,103.63,17900.0,84.5885,84.6211,84.5721,84.6211,17900.0
2013-08-16 15:35:00,103.63,103.67,103.62,103.63,21900.0,84.6211,84.6538,84.613,84.6211,21900.0
2013-08-16 15:40:00,103.64,103.66,103.61,103.64,18700.0,84.6293,84.6456,84.6048,84.6293,18700.0
2013-08-16 15:45:00,103.64,103.66,103.55,103.57,31700.0,84.6293,84.6456,84.5558,84.5721,31700.0
2013-08-16 15:50:00,103.57,103.59,103.47,103.49,34500.0,84.5721,84.5885,84.4905,84.5068,34500.0
2013-08-16 15:55:00,103.48,103.53,103.4,103.42,102800.0,84.4987,84.5395,84.4333,84.4497,102800.0
2013-08-19 09:30:00,102.84,103.63,102.73,103.5,18600.0,83.9761,84.6211,83.8862,84.515,18600.0
2013-08-19 09:35:00,103.51,103.68,103.35,103.64,29800.0,84.5232,84.662,84.3925,84.6293,29800.0
2013-08-19 09:40:00,103.62,103.94,103.62,103.93,13300.0,84.613,84.8743,84.613,84.8661,13300.0
2013-08-19 09:45:00,103.87,104.17,103.78,104.12,19200.0,84.8171,85.0621,84.7436,85.0213,19200.0
2013-08-19 09:50:00,104.08,104.12,103.95,104.03,35300.0,84.9886,85.0213,84.8824,84.9478,35300.0
2013-08-19 09:55:00,104.03,104.07,103.92,104.07,3500.0,84.9478,84.9804,84.8579,84.9804,3500.0
2013-08-19 10:00:00,104.08,104.1,103.93,103.98,31200.0,84.9886,85.0049,84.8661,84.9069,31200.0
2013-08-19 10:05:00,103.92,103.96,103.56,103.56,21400.0,84.8579,84.8906,84.564,84.564,21400.0
2013-08-19 10:10:00,103.61,103.76,103.5,103.5,13800.0,84.6048,84.7273,84.515,84.515,13800.0
2013-08-19 10:15:00,103.5,103.65,103.41,103.57,6800.0,84.515,84.6375,84.4415,84.5721,6800.0
2013-08-19 10:20:00,103.62,103.67,103.29,103.29,5600.0,84.613,84.6538,84.3435,84.3435,5600.0
2013-08-19 10:25:00,103.28,103.3,103.18,103.3,4000.0,84.3353,84.3517,84.2537,84.3517,4000.0
2013-08-19 10:30:00,103.3,103.34,103.08,103.15,11100.0,84.3517,84.3843,84.172,84.2292,11100.0
2013-08-19 10:35:00,103.25,103.44,103.23,103.44,7900.0,84.3108,84.466,84.2945,84.466,7900.0
2013-08-19 10:40:00,103.44,103.51,103.36,103.39,4200.0,84.466,84.5232,84.4007,84.4252,4200.0
2013-08-19 10:45:00,103.41,103.46,103.3,103.3,2500.0,84.4415,84.4823,84.3517,84.3517,2500.0
2013-08-19 10:50:00,103.28,103.39,103.26,103.35,11400.0,84.3353,84.4252,84.319,84.3925,11400.0
2013-08-19 10:55:00,103.44,103.51,103.22,103.31,6700.0,84.466,84.5232,84.2863,84.3598,6700.0
2013-08-19 11:00:00,103.31,103.32,103.17,103.17,3900.0,84.3598,84.368,84.2455,84.2455,3900.0
2013-08-19 11:05:00,103.15,103.38,103.12,103.35,4400.0,84.2292,84.417,84.2047,84.3925,4400.0
2013-08-19 11:10:00,103.36,103.37,103.23,103.32,5100.0,84.4007,84.4088,84.2945,84.368,5100.0
2013-08-19 11:15:00,103.34,103.34,103.13,103.13,7600.0,84.3843,84.3843,84.2129,84.2129,7600.0
2013-08-19 11:20:00,103.14,103.3,103.13,103.2,10300.0,84.221,84.3517,84.2129,84.27,10300.0
2013-08-19 11:25:00,103.23,103.29,103.13,103.14,3600.0,84.2945,84.3435,84.2129,84.221,3600.0
2013-08-19 11:30:00,103.12,103.19,103.0,103.09,10900.0,84.2047,84.2619,84.1067,84.1802,10900.0
2013-08-19 11:35:00,103.08,103.18,103.08,103.11,3200.0,84.172,84.2537,84.172,84.1965,3200.0
2013-08-19 11:40:00,103.05,103.09,103.03,103.08,2300.0,84.1475,84.1802,84.1312,84.172,2300.0
2013-08-19 11:45:00,103.06,103.07,102.97,102.98,4000.0,84.1557,84.1639,84.0822,84.0904,4000.0
2013-08-19 11:50:00,102.97,103.02,102.97,103.02,1200.0,84.0822,84.123,84.0822,84.123,1200.0
2013-08-19 11:55:00,103.04,103.05,102.98,103.0,2400.0,84.1394,84.1475,84.0904,84.1067,2400.0
2013-08-19 12:00:00,103.03,103.04,102.96,102.99,3100.0,84.1312,84.1394,84.074,84.0985,3100.0
2013-08-19 12:05:00,102.99,103.08,102.98,103.08,4500.0,84.0985,84.172,84.0904,84.172,4500.0
2013-08-19 12:10:00,103.05,103.17,103.04,103.15,3300.0,84.1475,84.2455,84.1394,84.2292,3300.0
2013-08-19 12:15:00,103.13,103.15,103.1,103.14,2900.0,84.2129,84.2292,84.1884,84.221,2900.0
2013-08-19 12:20:00,103.15,103.15,103.01,103.03,4900.0,84.2292,84.2292,84.1149,84.1312,4900.0
2013-08-19 12:25:00,103.04,103.04,103.01,103.01,1300.0,84.1394,84.1394,84.1149,84.1149,1300.0
2013-08-19 12:30:00,103.04,103.11,103.04,103.08,6000.0,84.1394,84.1965,84.1394,84.172,6000.0
2013-08-19 12:35:00,103.08,103.08,102.99,103.01,2900.0,84.172,84.172,84.0985,84.1149,2900.0
2013-08-19 12:40:00,102.97,103.05,102.94,103.03,2100.0,84.0822,84.1475,84.0577,84.1312,2100.0
2013-08-19 12:45:00,103.06,103.1,103.02,103.06,8200.0,84.1557,84.1884,84.123,84.1557,8200.0
2013-08-19 12:50:00,103.06,103.06,102.98,103.04,2300.0,84.1557,84.1557,84.0904,84.1394,2300.0
2013-08-19 12:55:00,103.03,103.1,103.03,103.08,3900.0,84.1312,84.1884,84.1312,84.172,3900.0
2013-08-19 13:00:00,103.07,103.07,103.01,103.01,3000.0,84.1639,84.1639,84.1149,84.1149,3000.0
2013-08-19 13:05:00,103.0,103.0,102.88,102.88,4700.0,84.1067,84.1067,84.0087,84.0087,4700.0
2013-08-19 13:10:00,102.9,102.9,102.81,102.86,1700.0,84.025,84.025,83.9516,83.9924,1700.0
2013-08-19 13:15:00,102.88,102.97,102.86,102.92,5400.0,84.0087,84.0822,83.9924,84.0414,5400.0
2013-08-19 13:20:00,102.86,102.87,102.8,102.8,3800.0,83.9924,84.0006,83.9434,83.9434,3800.0
2013-08-19 13:25:00,102.82,102.86,102.79,102.79,4900.0,83.9597,83.9924,83.9352,83.9352,4900.0
2013-08-19 13:30:00,102.79,102.92,102.77,102.82,21600.0,83.9352,84.0414,83.9189,83.9597,21600.0
2013-08-19 13:35:00,102.83,102.9,102.8,102.84,4500.0,83.9679,84.025,83.9434,83.9761,4500.0
2013-08-19 13:40:00,102.83,102.84,102.75,102.76,6100.0,83.9679,83.9761,83.9026,83.9107,6100.0
2013-08-19 13:45:00,102.77,102.82,102.77,102.8,3000.0,83.9189,83.9597,83.9189,83.9434,3000.0
2013-08-19 13:50:00,102.74,102.83,102.73,102.81,5500.0,83.8944,83.9679,83.8862,83.9516,5500.0
2013-08-19 13:55:00,102.81,102.83,102.77,102.81,5100.0,83.9516,83.9679,83.9189,83.9516,5100.0
2013-08-19 14:00:00,102.81,102.81,102.71,102.71,5600.0,83.9516,83.9516,83.8699,83.8699,5600.0
2013-08-19 14:05:00,102.71,102.8,102.64,102.77,6400.0,83.8699,83.9434,83.8127,83.9189,6400.0
2013-08-19 14:10:00,102.77,102.81,102.75,102.81,4700.0,83.9189,83.9516,83.9026,83.9516,4700.0
2013-08-19 14:15:00,102.82,102.82,102.76,102.76,8600.0,83.9597,83.9597,83.9107,83.9107,8600.0
2013-08-19 14:20:00,102.76,102.79,102.67,102.68,7400.0,83.9107,83.9352,83.8372,83.8454,7400.0
2013-08-19 14:25:00,102.69,102.69,102.6,102.63,9100.0,83.8536,83.8536,83.7801,83.8046,9100.0
2013-08-19 14:30:00,102.63,102.63,102.41,102.45,15200.0,83.8046,83.8046,83.6249,83.6576,15200.0
2013-08-19 14:35:00,102.42,102.49,102.42,102.46,12500.0,83.6331,83.6903,83.6331,83.6658,12500.0
2013-08-19 14:40:00,102.45,102.49,102.44,102.47,8300.0,83.6576,83.6903,83.6494,83.6739,8300.0
2013-08-19 14:45:00,102.47,102.5,102.44,102.45,14100.0,83.6739,83.6984,83.6494,83.6576,14100.0
2013-08-19 14:50:00,102.45,102.47,102.36,102.44,8000.0,83.6576,83.6739,83.5841,83.6494,8000.0
2013-08-19 14:55:00,102.45,102.52,102.42,102.47,9200.0,83.6576,83.7148,83.6331,83.6739,9200.0
2013-08-19 15:00:00,102.47,102.49,102.35,102.35,9700.0,83.6739,83.6903,83.5759,83.5759,9700.0
2013-08-19 15:05:00,102.37,102.47,102.36,102.38,9300.0,83.5923,83.6739,83.5841,83.6004,9300.0
2013-08-19 15:10:00,102.39,102.46,102.38,102.42,13700.0,83.6086,83.6658,83.6004,83.6331,13700.0
2013-08-19 15:15:00,102.43,102.5,102.43,102.45,31900.0,83.6413,83.6984,83.6413,83.6576,31900.0
2013-08-19 15:20:00,102.46,102.68,102.46,102.66,12700.0,83.6658,83.8454,83.6658,83.8291,12700.0
2013-08-19 15:25:00,102.66,102.71,102.59,102.64,20200.0,83.8291,83.8699,83.7719,83.8127,20200.0
2013-08-19 15:30:00,102.64,102.71,102.61,102.63,14600.0,83.8127,83.8699,83.7882,83.8046,14600.0
2013-08-19 15:35:00,102.61,102.62,102.46,102.47,15900.0,83.7882,83.7964,83.6658,83.6739,15900.0
2013-08-19 15:40:00,102.47,102.52,102.46,102.5,17600.0,83.6739,83.7148,83.6658,83.6984,17600.0
2013-08-19 15:45:00,102.47,102.57,102.42,102.48,32800.0,83.6739,83.7556,83.6331,83.6821,32800.0
2013-08-19 15:50:00,102.47,102.55,102.36,102.39,29900.0,83.6739,83.7392,83.5841,83.6086,29900.0
2013-08-19 15:55:00,102.39,102.52,102.34,102.46,91900.0,83.6086,83.7148,83.5678,83.6658,91900.0
2013-08-20 09:30:00,102.37,102.67,102.37,102.64,10800.0,83.5923,83.8372,83.5923,83.8127,10800.0
2013-08-20 09:35:00,102.63,102.64,102.25,102.32,5100.0,83.8046,83.8127,83.4943,83.5514,5100.0
2013-08-20 09:40:00,102.43,102.47,102.33,102.33,5700.0,83.6413,83.6739,83.5596,83.5596,5700.0
2013-08-20 09:45:00,102.27,102.31,102.06,102.18,9600.0,83.5106,83.5433,83.3391,83.4371,9600.0
2013-08-20 09:50:00,102.19,102.25,101.8,101.98,53200.0,83.4453,83.4943,83.1268,83.2738,53200.0
2013-08-20 09:55:00,101.97,102.02,101.83,101.87,36800.0,83.2656,83.3065,83.1513,83.184,36800.0
2013-08-20 10:00:00,101.87,102.07,101.85,102.04,7300.0,83.184,83.3473,83.1676,83.3228,7300.0
2013-08-20 10:05:00,102.05,102.1,101.87,102.0,96600.0,83.331,83.3718,83.184,83.2901,96600.0
2013-08-20 10:10:00,101.97,101.97,101.69,101.73,79000.0,83.2656,83.2656,83.037,83.0697,79000.0
2013-08-20 10:15:00,101.73,101.81,101.66,101.81,5000.0,83.0697,83.135,83.0125,83.135,5000.0
2013-08-20 10:20:00,101.87,102.24,101.87,102.12,3100.0,83.184,83.4861,83.184,83.3881,3100.0
2013-08-20 10:25:00,102.1,102.19,102.1,102.19,2600.0,83.3718,83.4453,83.3718,83.4453,2600.0
2013-08-20 10:30:00,102.16,102.37,102.13,102.3,8200.0,83.4208,83.5923,83.3963,83.5351,8200.0
2013-08-20 10:35:00,102.31,102.6,102.31,102.6,5900.0,83.5433,83.7801,83.5433,83.7801,5900.0
2013-08-20 10:40:00,102.61,102.62,102.45,102.45,4900.0,83.7882,83.7964,83.6576,83.6576,4900.0
2013-08-20 10:45:00,102.42,102.49,102.38,102.38,3500.0,83.6331,83.6903,83.6004,83.6004,3500.0
2013-08-20 10:50:00,102.4,102.52,102.32,102.32,5700.0,83.6168,83.7148,83.5514,83.5514,5700.0
2013-08-20 10:55:00,102.32,102.51,102.3,102.43,5700.0,83.5514,83.7066,83.5351,83.6413,5700.0
2013-08-20 11:00:00,102.44,102.57,102.42,102.51,3700.0,83.6494,83.7556,83.6331,83.7066,3700.0
2013-08-20 11:05:00,102.51,102.67,102.49,102.64,6000.0,83.7066,83.8372,83.6903,83.8127,6000.0
2013-08-20 11:10:00,102.64,102.64,102.5,102.5,9800.0,83.8127,83.8127,83.6984,83.6984,9800.0
2013-08-20 11:15:00,102.54,102.54,102.4,102.42,9200.0,83.7311,83.7311,83.6168,83.6331,9200.0
2013-08-20 11:20:00,102.45,102.52,102.45,102.51,2100.0,83.6576,83.7148,83.6576,83.7066,2100.0
2013-08-20 11:25:00,102.6,102.61,102.5,102.5,4600.0,83.7801,83.7882,83.6984,83.6984,4600.0
2013-08-20 11:30:00,102.53,102.7,102.53,102.7,7900.0,83.7229,83.8617,83.7229,83.8617,7900.0
2013-08-20 11:35:00,102.72,102.76,102.68,102.7,3500.0,83.8781,83.9107,83.8454,83.8617,3500.0
2013-08-20 11:40:00,102.7,102.79,102.6,102.79,4800.0,83.8617,83.9352,83.7801,83.9352,4800.0
2013-08-20 11:45:00,102.8,102.83,102.77,102.77,3100.0,83.9434,83.9679,83.9189,83.9189,3100.0
2013-08-20 11:50:00,102.77,102.77,102.68,102.76,14800.0,83.9189,83.9189,83.8454,83.9107,14800.0
2013-08-20 11:55:00,102.73,102.77,102.64,102.7,19600.0,83.8862,83.9189,83.8127,83.8617,19600.0
2013-08-20 12:00:00,102.74,102.81,102.74,102.76,3500.0,83.8944,83.9516,83.8944,83.9107,3500.0
2013-08-20 12:05:00,102.76,102.84,102.71,102.71,7600.0,83.9107,83.9761,83.8699,83.8699,7600.0
2013-08-20 12:10:00,102.72,102.77,102.66,102.67,41500.0,83.8781,83.9189,83.8291,83.8372,41500.0
2013-08-20 12:15:00,102.67,102.75,102.67,102.73,3500.0,83.8372,83.9026,83.8372,83.8862,3500.0
2013-08-20 12:20:00,102.75,102.78,102.68,102.72,6100.0,83.9026,83.9271,83.8454,83.8781,6100.0
2013-08-20 12:25:00,102.73,102.75,102.7,102.75,6000.0,83.8862,83.9026,83.8617,83.9026,6000.0
2013-08-20 12:30:00,102.75,102.81,102.72,102.73,4400.0,83.9026,83.9516,83.8781,83.8862,4400.0
2013-08-20 12:35:00,102.75,102.75,102.7,102.71,2000.0,83.9026,83.9026,83.8617,83.8699,2000.0
2013-08-20 12:40:00,102.72,102.72,102.68,102.71,4600.0,83.8781,83.8781,83.8454,83.8699,4600.0
2013-08-20 12:45:00,102.71,102.72,102.7,102.7,2000.0,83.8699,83.8781,83.8617,83.8617,2000.0
2013-08-20 12:50:00,102.7,102.73,102.63,102.69,5200.0,83.8617,83.8862,83.8046,83.8536,5200.0
2013-08-20 12:55:00,102.71,102.77,102.71,102.77,5100.0,83.8699,83.9189,83.8699,83.9189,5100.0
2013-08-20 13:00:00,102.8,102.86,102.77,102.77,6500.0,83.9434,83.9924,83.9189,83.9189,6500.0
2013-08-20 13:05:00,102.8,102.85,102.76,102.76,3200.0,83.9434,83.9842,83.9107,83.9107,3200.0
2013-08-20 13:10:00,102.79,102.8,102.76,102.78,3800.0,83.9352,83.9434,83.9107,83.9271,3800.0
2013-08-20 13:15:00,102.78,102.79,102.73,102.79,1900.0,83.9271,83.9352,83.8862,83.9352,1900.0
2013-08-20 13:20:00,102.79,102.79,102.68,102.69,4100.0,83.9352,83.9352,83.8454,83.8536,4100.0
2013-08-20 13:25:00,102.68,102.69,102.57,102.62,3700.0,83.8454,83.8536,83.7556,83.7964,3700.0
2013-08-20 13:30:00,102.62,102.67,102.56,102.65,2200.0,83.7964,83.8372,83.7474,83.8209,2200.0
2013-08-20 13:35:00,102.66,102.69,102.63,102.63,3700.0,83.8291,83.8536,83.8046,83.8046,3700.0
2013-08-20 13:40:00,102.61,102.61,102.56,102.61,1500.0,83.7882,83.7882,83.7474,83.7882,1500.0
2013-08-20 13:45:00,102.63,102.69,102.63,102.66,4200.0,83.8046,83.8536,83.8046,83.8291,4200.0
2013-08-20 13:50:00,102.68,102.68,102.57,102.6,9100.0,83.8454,83.8454,83.7556,83.7801,9100.0
2013-08-20 13:55:00,102.6,102.69,102.6,102.65,4000.0,83.7801,83.8536,83.7801,83.8209,4000.0
2013-08-20 14:00:00,102.68,102.81,102.68,102.79,3700.0,83.8454,83.9516,83.8454,83.9352,3700.0
2013-08-20 14:05:00,102.81,102.89,102.81,102.83,4500.0,83.9516,84.0169,83.9516,83.9679,4500.0
2013-08-20 14:10:00,102.86,102.94,102.84,102.94,4700.0,83.9924,84.0577,83.9761,84.0577,4700.0
2013-08-20 14:15:00,102.94,102.98,102.89,102.9,5500.0,84.0577,84.0904,84.0169,84.025,5500.0
2013-08-20 14:20:00,102.9,102.9,102.81,102.87,4700.0,84.025,84.025,83.9516,84.0006,4700.0
2013-08-20 14:25:00,102.9,102.98,102.88,102.96,4200.0,84.025,84.0904,84.0087,84.074,4200.0
2013-08-20 14:30:00,102.95,103.0,102.94,102.95,7300.0,84.0659,84.1067,84.0577,84.0659,7300.0
2013-08-20 14:35:00,102.94,102.94,102.74,102.88,6700.0,84.0577,84.0577,83.8944,84.0087,6700.0
2013-08-20 14:40:00,102.89,102.97,102.86,102.95,3600.0,84.0169,84.0822,83.9924,84.0659,3600.0
2013-08-20 14:45:00,102.96,102.97,102.88,102.88,6600.0,84.074,84.0822,84.0087,84.0087,6600.0
2013-08-20 14:50:00,102.9,102.97,102.87,102.88,5700.0,84.025,84.0822,84.0006,84.0087,5700.0
2013-08-20 14:55:00,102.85,102.85,102.7,102.73,5700.0,83.9842,83.9842,83.8617,83.8862,5700.0
2013-08-20 15:00:00,102.73,102.75,102.68,102.71,3100.0,83.8862,83.9026,83.8454,83.8699,3100.0
2013-08-20 15:05:00,102.72,102.8,102.7,102.78,4900.0,83.8781,83.9434,83.8617,83.9271,4900.0
2013-08-20 15:10:00,102.82,102.87,102.82,102.83,2400.0,83.9597,84.0006,83.9597,83.9679,2400.0
2013-08-20 15:15:00,102.84,102.94,102.84,102.87,5000.0,83.9761,84.0577,83.9761,84.0006,5000.0
2013-08-20 15:20:00,102.87,102.88,102.81,102.84,4600.0,84.0006,84.0087,83.9516,83.9761,4600.0
2013-08-20 15:25:00,102.85,102.93,102.85,102.9,5900.0,83.9842,84.0495,83.9842,84.025,5900.0
2013-08-20 15:30:00,102.9,102.91,102.81,102.83,6100.0,84.025,84.0332,83.9516,83.9679,6100.0
2013-08-20 15:35:00,102.82,102.82,102.64,102.64,7400.0,83.9597,83.9597,83.8127,83.8127,7400.0
2013-08-20 15:40:00,102.66,102.8,102.6,102.63,13500.0,83.8291,83.9434,83.7801,83.8046,13500.0
2013-08-20 15:45:00,102.6,102.7,102.46,102.52,14500.0,83.7801,83.8617,83.6658,83.7148,14500.0
2013-08-20 15:50:00,102.56,102.6,102.44,102.46,11900.0,83.7474,83.7801,83.6494,83.6658,11900.0
2013-08-20 15:55:00,102.46,102.54,102.38,102.41,35100.0,83.6658,83.7311,83.6004,83.6249,35100.0
2013-08-21 09:30:00,102.12,102.6,101.87,101.88,20500.0,83.3881,83.7801,83.184,83.1921,20500.0
2013-08-21 09:35:00,101.9,102.25,101.89,102.22,6200.0,83.2085,83.4943,83.2003,83.4698,6200.0
2013-08-21 09:40:00,102.25,102.48,102.17,102.36,4800.0,83.4943,83.6821,83.429,83.5841,4800.0
2013-08-21 09:45:00,102.36,102.55,102.36,102.46,2900.0,83.5841,83.7392,83.5841,83.6658,2900.0
2013-08-21 09:50:00,102.45,102.45,102.3,102.42,3500.0,83.6576,83.6576,83.5351,83.6331,3500.0
2013-08-21 09:55:00,102.43,102.43,102.16,102.16,6200.0,83.6413,83.6413,83.4208,83.4208,6200.0
2013-08-21 10:00:00,102.21,102.38,102.19,102.28,9700.0,83.4616,83.6004,83.4453,83.5188,9700.0
2013-08-21 10:05:00,102.29,102.51,102.25,102.42,3100.0,83.5269,83.7066,83.4943,83.6331,3100.0
2013-08-21 10:10:00,102.4,102.45,102.21,102.26,3500.0,83.6168,83.6576,83.4616,83.5024,3500.0
2013-08-21 10:15:00,102.19,102.49,102.19,102.41,3000.0,83.4453,83.6903,83.4453,83.6249,3000.0
2013-08-21 10:20:00,102.41,102.5,102.41,102.48,3800.0,83.6249,83.6984,83.6249,83.6821,3800.0
2013-08-21 10:25:00,102.48,102.65,102.47,102.63,3100.0,83.6821,83.8209,83.6739,83.8046,3100.0
2013-08-21 10:30:00,102.6,102.6,102.42,102.42,2800.0,83.7801,83.7801,83.6331,83.6331,2800.0
2013-08-21 10:35:00,102.46,102.49,102.4,102.49,2100.0,83.6658,83.6903,83.6168,83.6903,2100.0
2013-08-21 10:40:00,102.49,102.63,102.48,102.63,4800.0,83.6903,83.8046,83.6821,83.8046,4800.0
2013-08-21 10:45:00,102.57,102.6,102.49,102.58,2000.0,83.7556,83.7801,83.6903,83.7637,2000.0
2013-08-21 10:50:00,102.59,102.66,102.59,102.59,4600.0,83.7719,83.8291,83.7719,83.7719,4600.0
2013-08-21 10:55:00,102.59,102.59,102.5,102.5,2700.0,83.7719,83.7719,83.6984,83.6984,2700.0
2013-08-21 11:00:00,102.49,102.56,102.42,102.46,4600.0,83.6903,83.7474,83.6331,83.6658,4600.0
2013-08-21 11:05:00,102.44,102.49,102.37,102.37,2800.0,83.6494,83.6903,83.5923,83.5923,2800.0
2013-08-21 11:10:00,102.33,102.48,102.33,102.46,3300.0,83.5596,83.6821,83.5596,83.6658,3300.0
2013-08-21 11:15:00,102.46,102.5,102.42,102.46,2100.0,83.6658,83.6984,83.6331,83.6658,2100.0
2013-08-21 11:20:00,102.46,102.46,102.32,102.36,2100.0,83.6658,83.6658,83.5514,83.5841,2100.0
2013-08-21 11:25:00,102.36,102.4,102.23,102.23,5200.0,83.5841,83.6168,83.4779,83.4779,5200.0
2013-08-21 11:30:00,102.3,102.32,102.26,102.29,3400.0,83.5351,83.5514,83.5024,83.5269,3400.0
2013-08-21 11:35:00,102.33,102.41,102.17,102.18,3500.0,83.5596,83.6249,83.429,83.4371,3500.0
2013-08-21 11:40:00,102.15,102.35,102.08,102.35,2600.0,83.4126,83.5759,83.3555,83.5759,2600.0
2013-08-21 11:45:00,102.32,102.32,102.08,102.08,2200.0,83.5514,83.5514,83.3555,83.3555,2200.0
2013-08-21 11:50:00,102.08,102.14,102.05,102.07,3200.0,83.3555,83.4045,83.331,83.3473,3200.0
2013-08-21 11:55:00,102.11,102.21,102.1,102.2,2100.0,83.38,83.4616,83.3718,83.4534,2100.0
2013-08-21 12:00:00,102.23,102.28,102.15,102.15,2300.0,83.4779,83.5188,83.4126,83.4126,2300.0
2013-08-21 12:05:00,102.14,102.14,102.1,102.1,1100.0,83.4045,83.4045,83.3718,83.3718,1100.0
2013-08-21 12:10:00,102.08,102.17,102.08,102.15,2600.0,83.3555,83.429,83.3555,83.4126,2600.0
2013-08-21 12:15:00,102.15,102.15,102.1,102.15,2500.0,83.4126,83.4126,83.3718,83.4126,2500.0
2013-08-21 12:20:00,102.16,102.16,102.12,102.14,1100.0,83.4208,83.4208,83.3881,83.4045,1100.0
2013-08-21 12:25:00,102.14,102.14,102.07,102.09,1600.0,83.4045,83.4045,83.3473,83.3636,1600.0
2013-08-21 12:30:00,102.1,102.13,102.05,102.1,3300.0,83.3718,83.3963,83.331,83.3718,3300.0
2013-08-21 12:35:00,102.1,102.1,101.96,102.02,2900.0,83.3718,83.3718,83.2575,83.3065,2900.0
2013-08-21 12:40:00,102.04,102.04,101.99,102.0,2700.0,83.3228,83.3228,83.282,83.2901,2700.0
2013-08-21 12:45:00,102.0,102.02,101.95,101.99,2600.0,83.2901,83.3065,83.2493,83.282,2600.0
2013-08-21 12:50:00,101.94,102.01,101.94,101.99,2000.0,83.2411,83.2983,83.2411,83.282,2000.0
2013-08-21 12:55:00,102.01,102.01,101.95,101.95,2500.0,83.2983,83.2983,83.2493,83.2493,2500.0
2013-08-21 13:00:00,101.95,101.95,101.88,101.88,6800.0,83.2493,83.2493,83.1921,83.1921,6800.0
2013-08-21 13:05:00,101.88,101.95,101.78,101.91,4000.0,83.1921,83.2493,83.1105,83.2166,4000.0
2013-08-21 13:10:00,101.92,102.04,101.9,102.04,3300.0,83.2248,83.3228,83.2085,83.3228,3300.0
2013-08-21 13:15:00,102.09,102.18,102.09,102.1,3900.0,83.3636,83.4371,83.3636,83.3718,3900.0
2013-08-21 13:20:00,102.07,102.07,101.88,101.9,17300.0,83.3473,83.3473,83.1921,83.2085,17300.0
2013-08-21 13:25:00,101.96,102.07,101.96,102.06,2100.0,83.2575,83.3473,83.2575,83.3391,2100.0
2013-08-21 13:30:00,102.08,102.13,102.03,102.03,3100.0,83.3555,83.3963,83.3146,83.3146,3100.0
2013-08-21 13:35:00,102.08,102.12,102.08,102.12,1200.0,83.3555,83.3881,83.3555,83.3881,1200.0
2013-08-21 13:40:00,102.11,102.16,102.1,102.16,1100.0,83.38,83.4208,83.3718,83.4208,1100.0
2013-08-21 13:45:00,102.15,102.15,102.06,102.1,4100.0,83.4126,83.4126,83.3391,83.3718,4100.0
2013-08-21 13:50:00,102.11,102.11,102.07,102.1,2300.0,83.38,83.38,83.3473,83.3718,2300.0
2013-08-21 13:55:00,102.08,102.09,102.04,102.09,2400.0,83.3555,83.3636,83.3228,83.3636,2400.0
2013-08-21 14:00:00,102.08,102.08,101.63,101.75,15000.0,83.3555,83.3555,82.988,83.086,15000.0
2013-08-21 14:05:00,101.68,101.87,101.52,101.83,5700.0,83.0288,83.184,82.8982,83.1513,5700.0
2013-08-21 14:10:00,101.9,102.02,101.82,101.82,9100.0,83.2085,83.3065,83.1432,83.1432,9100.0
2013-08-21 14:15:00,101.86,102.0,101.75,101.77,8300.0,83.1758,83.2901,83.086,83.1023,8300.0
2013-08-21 14:20:00,101.76,101.8,101.62,101.69,4500.0,83.0942,83.1268,82.9798,83.037,4500.0
2013-08-21 14:25:00,101.76,101.92,101.76,101.9,8300.0,83.0942,83.2248,83.0942,83.2085,8300.0
2013-08-21 14:30:00,101.89,102.2,101.89,102.16,13900.0,83.2003,83.4534,83.2003,83.4208,13900.0
2013-08-21 14:35:00,102.16,102.26,102.13,102.16,36000.0,83.4208,83.5024,83.3963,83.4208,36000.0
2013-08-21 14:40:00,102.15,102.24,102.11,102.16,15000.0,83.4126,83.4861,83.38,83.4208,15000.0
2013-08-21 14:45:00,102.14,102.41,102.14,102.27,20800.0,83.4045,83.6249,83.4045,83.5106,20800.0
2013-08-21 14:50:00,102.26,102.33,102.22,102.29,6600.0,83.5024,83.5596,83.4698,83.5269,6600.0
2013-08-21 14:55:00,102.26,102.31,102.23,102.25,4300.0,83.5024,83.5433,83.4779,83.4943,4300.0
2013-08-21 15:00:00,102.27,102.28,102.09,102.16,6800.0,83.5106,83.5188,83.3636,83.4208,6800.0
2013-08-21 15:05:00,102.18,102.21,102.07,102.09,7800.0,83.4371,83.4616,83.3473,83.3636,7800.0
2013-08-21 15:10:00,102.1,102.29,102.04,102.26,8300.0,83.3718,83.5269,83.3228,83.5024,8300.0
2013-08-21 15:15:00,102.28,102.28,102.03,102.14,13100.0,83.5188,83.5188,83.3146,83.4045,13100.0
2013-08-21 15:20:00,102.11,102.25,102.09,102.16,14100.0,83.38,83.4943,83.3636,83.4208,14100.0
2013-08-21 15:25:00,102.19,102.27,102.11,102.17,16600.0,83.4453,83.5106,83.38,83.429,16600.0
2013-08-21 15:30:00,102.17,102.32,102.17,102.31,8000.0,83.429,83.5514,83.429,83.5433,8000.0
2013-08-21 15:35:00,102.31,102.35,102.13,102.19,20500.0,83.5433,83.5759,83.3963,83.4453,20500.0
2013-08-21 15:40:00,102.22,102.22,102.02,102.1,12800.0,83.4698,83.4698,83.3065,83.3718,12800.0
2013-08-21 15:45:00,102.08,102.18,101.95,101.98,39100.0,83.3555,83.4371,83.2493,83.2738,39100.0
2013-08-21 15:50:00,101.98,102.04,101.86,101.88,20500.0,83.2738,83.3228,83.1758,83.1921,20500.0
2013-08-21 15:55:00,101.86,101.95,101.72,101.79,31200.0,83.1758,83.2493,83.0615,83.1187,31200.0
2013-08-22 09:30:00,102.13,102.58,102.11,102.38,7600.0,83.3963,83.7637,83.38,83.6004,7600.0
2013-08-22 09:35:00,102.52,102.97,102.4,102.95,7800.0,83.7148,84.0822,83.6168,84.0659,7800.0
2013-08-22 09:40:00,102.94,103.17,102.92,103.03,7900.0,84.0577,84.2455,84.0414,84.1312,7900.0
2013-08-22 09:45:00,102.98,103.47,102.89,103.45,6600.0,84.0904,84.4905,84.0169,84.4742,6600.0
2013-08-22 09:50:00,103.45,103.65,103.39,103.63,9900.0,84.4742,84.6375,84.4252,84.6211,9900.0
2013-08-22 09:55:00,103.64,103.77,103.53,103.54,12700.0,84.6293,84.7355,84.5395,84.5477,12700.0
2013-08-22 10:00:00,103.56,103.87,103.41,103.49,12300.0,84.564,84.8171,84.4415,84.5068,12300.0
2013-08-22 10:05:00,103.51,103.78,103.51,103.66,14600.0,84.5232,84.7436,84.5232,84.6456,14600.0
2013-08-22 10:10:00,103.68,103.92,103.59,103.83,12200.0,84.662,84.8579,84.5885,84.7845,12200.0
2013-08-22 10:15:00,103.8,104.16,103.8,104.09,12800.0,84.76,85.0539,84.76,84.9968,12800.0
2013-08-22 10:20:00,104.09,104.27,104.09,104.15,27600.0,84.9968,85.1437,84.9968,85.0458,27600.0
2013-08-22 10:25:00,104.16,104.26,104.12,104.17,8500.0,85.0539,85.1356,85.0213,85.0621,8500.0
2013-08-22 10:30:00,104.19,104.24,104.09,104.15,11900.0,85.0784,85.1193,84.9968,85.0458,11900.0
2013-08-22 10:35:00,104.16,104.34,104.16,104.26,5000.0,85.0539,85.2009,85.0539,85.1356,5000.0
2013-08-22 10:40:00,104.27,104.43,104.25,104.4,4700.0,85.1437,85.2744,85.1274,85.2499,4700.0
2013-08-22 10:45:00,104.4,104.53,104.28,104.51,20800.0,85.2499,85.3561,85.1519,85.3397,20800.0
2013-08-22 10:50:00,104.48,104.5,104.16,104.24,5100.0,85.3152,85.3316,85.0539,85.1193,5100.0
2013-08-22 10:55:00,104.16,104.2,103.97,104.01,4000.0,85.0539,85.0866,84.8988,84.9314,4000.0
2013-08-22 11:00:00,103.98,104.1,103.91,103.91,11500.0,84.9069,85.0049,84.8498,84.8498,11500.0
2013-08-22 11:05:00,103.91,104.0,103.77,104.0,8700.0,84.8498,84.9233,84.7355,84.9233,8700.0
2013-08-22 11:10:00,103.99,104.0,103.87,103.88,12000.0,84.9151,84.9233,84.8171,84.8253,12000.0
2013-08-22 11:15:00,103.86,103.86,103.59,103.62,5700.0,84.809,84.809,84.5885,84.613,5700.0
2013-08-22 11:20:00,103.62,103.75,103.53,103.75,10500.0,84.613,84.7191,84.5395,84.7191,10500.0
2013-08-22 11:25:00,103.77,103.86,103.58,103.58,4700.0,84.7355,84.809,84.5803,84.5803,4700.0
2013-08-22 11:30:00,103.6,103.78,103.6,103.78,4500.0,84.5966,84.7436,84.5966,84.7436,4500.0
2013-08-22 11:35:00,103.81,103.86,103.7,103.86,7400.0,84.7681,84.809,84.6783,84.809,7400.0
2013-08-22 11:40:00,103.84,103.86,103.63,103.66,5400.0,84.7926,84.809,84.6211,84.6456,5400.0
2013-08-22 11:45:00,103.75,103.89,103.7,103.89,3500.0,84.7191,84.8335,84.6783,84.8335,3500.0
2013-08-22 11:50:00,103.84,103.95,103.76,103.76,6100.0,84.7926,84.8824,84.7273,84.7273,6100.0
2013-08-22 11:55:00,103.76,103.78,103.66,103.71,4400.0,84.7273,84.7436,84.6456,84.6865,4400.0
2013-08-22 12:00:00,103.82,103.91,103.82,103.86,2500.0,84.7763,84.8498,84.7763,84.809,2500.0
2013-08-22 12:05:00,103.86,104.0,103.86,103.96,7700.0,84.809,84.9233,84.809,84.8906,7700.0
2013-08-22 12:10:00,103.99,104.05,103.99,104.0,2400.0,84.9151,84.9641,84.9151,84.9233,2400.0
2013-08-22 12:15:00,104.01,104.01,103.91,104.0,3800.0,84.9314,84.9314,84.8498,84.9233,3800.0
2013-08-22 12:20:00,103.96,104.0,103.84,103.84,4000.0,84.8906,84.9233,84.7926,84.7926,4000.0
2013-08-22 12:25:00,103.84,103.86,103.68,103.7,2900.0,84.7926,84.809,84.662,84.6783,2900.0
2013-08-22 12:30:00,103.74,103.93,103.74,103.93,2300.0,84.711,84.8661,84.711,84.8661,2300.0
2013-08-22 12:35:00,103.99,104.09,103.99,104.08,3400.0,84.9151,84.9968,84.9151,84.9886,3400.0
2013-08-22 12:40:00,104.09,104.26,104.09,104.26,3300.0,84.9968,85.1356,84.9968,85.1356,3300.0
2013-08-22 12:45:00,104.26,104.26,104.1,104.1,1900.0,85.1356,85.1356,85.0049,85.0049,1900.0
2013-08-22 12:50:00,104.1,104.1,103.75,103.78,1900.0,85.0049,85.0049,84.7191,84.7436,1900.0
2013-08-22 12:55:00,103.75,103.79,103.65,103.79,2900.0,84.7191,84.7518,84.6375,84.7518,2900.0
2013-08-22 13:00:00,103.72,103.76,103.71,103.72,1000.0,84.6946,84.7273,84.6865,84.6946,1000.0
2013-08-22 13:05:00,103.76,103.82,103.76,103.79,800.0,84.7273,84.7763,84.7273,84.7518,800.0
2013-08-22 13:10:00,103.79,103.94,103.79,103.94,1600.0,84.7518,84.8743,84.7518,84.8743,1600.0
2013-08-22 13:15:00,103.92,103.96,103.85,103.85,3700.0,84.8579,84.8906,84.8008,84.8008,3700.0
2013-08-22 13:20:00,103.92,103.97,103.88,103.89,2300.0,84.8579,84.8988,84.8253,84.8335,2300.0
2013-08-22 13:25:00,103.84,103.93,103.83,103.9,1500.0,84.7926,84.8661,84.7845,84.8416,1500.0
2013-08-22 13:30:00,103.91,103.98,103.89,103.9,3200.0,84.8498,84.9069,84.8335,84.8416,3200.0
2013-08-22 13:35:00,103.97,103.97,103.9,103.9,1800.0,84.8988,84.8988,84.8416,84.8416,1800.0
2013-08-22 13:40:00,103.87,103.95,103.85,103.85,1700.0,84.8171,84.8824,84.8008,84.8008,1700.0
2013-08-22 13:45:00,103.88,103.91,103.81,103.83,1000.0,84.8253,84.8498,84.7681,84.7845,1000.0
2013-08-22 13:50:00,103.83,103.85,103.75,103.85,3500.0,84.7845,84.8008,84.7191,84.8008,3500.0
2013-08-22 13:55:00,103.92,103.92,103.82,103.91,1400.0,84.8579,84.8579,84.7763,84.8498,1400.0
2013-08-22 14:00:00,103.95,103.96,103.9,103.96,1100.0,84.8824,84.8906,84.8416,84.8906,1100.0
2013-08-22 14:05:00,103.96,103.98,103.84,103.91,2100.0,84.8906,84.9069,84.7926,84.8498,2100.0
2013-08-22 14:10:00,103.92,103.92,103.87,103.91,800.0,84.8579,84.8579,84.8171,84.8498,800.0
2013-08-22 14:15:00,103.9,103.9,103.78,103.78,1600.0,84.8416,84.8416,84.7436,84.7436,1600.0
2013-08-22 14:20:00,103.69,103.85,103.69,103.84,1900.0,84.6701,84.8008,84.6701,84.7926,1900.0
2013-08-22 14:25:00,103.81,104.05,103.78,103.84,2400.0,84.7681,84.9641,84.7436,84.7926,2400.0
2013-08-22 14:30:00,103.78,103.87,103.68,103.85,3500.0,84.7436,84.8171,84.662,84.8008,3500.0
2013-08-22 14:35:00,103.92,103.96,103.81,103.81,2300.0,84.8579,84.8906,84.7681,84.7681,2300.0
2013-08-22 14:40:00,103.77,103.81,103.66,103.76,6600.0,84.7355,84.7681,84.6456,84.7273,6600.0
2013-08-22 14:45:00,103.7,103.73,103.53,103.7,1900.0,84.6783,84.7028,84.5395,84.6783,1900.0
2013-08-22 14:50:00,103.67,103.77,103.6,103.61,5000.0,84.6538,84.7355,84.5966,84.6048,5000.0
2013-08-22 14:55:00,103.63,103.68,103.56,103.67,1400.0,84.6211,84.662,84.564,84.6538,1400.0
2013-08-22 15:00:00,103.62,103.64,103.44,103.46,3400.0,84.613,84.6293,84.466,84.4823,3400.0
2013-08-22 15:05:00,103.43,103.57,103.43,103.57,2300.0,84.4578,84.5721,84.4578,84.5721,2300.0
2013-08-22 15:10:00,103.65,103.66,103.62,103.66,2900.0,84.6375,84.6456,84.613,84.6456,2900.0
2013-08-22 15:15:00,103.66,103.68,103.58,103.58,4100.0,84.6456,84.662,84.5803,84.5803,4100.0
2013-08-22 15:20:00,103.56,103.61,103.5,103.5,8100.0,84.564,84.6048,84.515,84.515,8100.0
2013-08-22 15:25:00,103.5,103.62,103.44,103.56,15600.0,84.515,84.613,84.466,84.564,15600.0
2013-08-22 15:30:00,103.56,103.84,103.53,103.84,11400.0,84.564,84.7926,84.5395,84.7926,11400.0
2013-08-22 15:35:00,103.8,104.05,103.79,103.9,9500.0,84.76,84.9641,84.7518,84.8416,9500.0
2013-08-22 15:40:00,103.89,103.99,103.86,103.89,11000.0,84.8335,84.9151,84.809,84.8335,11000.0
2013-08-22 15:45:00,103.89,103.97,103.87,103.91,12400.0,84.8335,84.8988,84.8171,84.8498,12400.0
2013-08-22 15:50:00,103.9,103.9,103.73,103.82,17200.0,84.8416,84.8416,84.7028,84.7763,17200.0
2013-08-22 15:55:00,103.82,103.82,103.7,103.71,36400.0,84.7763,84.7763,84.6783,84.6865,36400.0
2013-08-23 09:30:00,103.74,104.96,102.92,103.66,10800.0,85.0807,86.0813,84.4082,85.0151,10800.0
2013-08-23 09:35:00,103.66,103.74,103.46,103.73,2800.0,85.0151,85.0807,84.8511,85.0725,2800.0
2013-08-23 09:40:00,103.83,103.85,103.3,103.3,4700.0,85.1546,85.171,84.7199,84.7199,4700.0
2013-08-23 09:45:00,103.2,103.21,102.61,102.61,25200.0,84.6379,84.6461,84.154,84.154,25200.0
2013-08-23 09:50:00,102.65,102.71,102.36,102.49,13800.0,84.1868,84.236,83.949,84.0556,13800.0
2013-08-23 09:55:00,102.55,102.55,102.34,102.49,5700.0,84.1048,84.1048,83.9326,84.0556,5700.0
2013-08-23 10:00:00,102.48,102.51,102.25,102.37,5700.0,84.0474,84.072,83.8587,83.9572,5700.0
2013-08-23 10:05:00,102.4,102.54,102.3,102.54,3500.0,83.9818,84.0966,83.8997,84.0966,3500.0
2013-08-23 10:10:00,102.59,102.8,102.58,102.8,4800.0,84.1376,84.3098,84.1294,84.3098,4800.0
2013-08-23 10:15:00,102.81,102.84,102.76,102.76,6400.0,84.318,84.3426,84.277,84.277,6400.0
2013-08-23 10:20:00,102.75,102.75,102.56,102.64,4600.0,84.2688,84.2688,84.113,84.1786,4600.0
2013-08-23 10:25:00,102.68,102.77,102.64,102.73,3100.0,84.2114,84.2852,84.1786,84.2524,3100.0
2013-08-23 10:30:00,102.67,102.87,102.63,102.78,3600.0,84.2032,84.3672,84.1704,84.2934,3600.0
2013-08-23 10:35:00,102.79,102.87,102.73,102.73,3500.0,84.3016,84.3672,84.2524,84.2524,3500.0
2013-08-23 10:40:00,102.83,103.15,102.82,103.12,10900.0,84.3344,84.5969,84.3262,84.5723,10900.0
2013-08-23 10:45:00,103.09,103.14,103.05,103.08,6000.0,84.5477,84.5887,84.5148,84.5395,6000.0
2013-08-23 10:50:00,103.15,103.23,103.06,103.23,6000.0,84.5969,84.6625,84.523,84.6625,6000.0
2013-08-23 10:55:00,103.3,103.51,103.3,103.37,8200.0,84.7199,84.8921,84.7199,84.7773,8200.0
2013-08-23 11:00:00,103.37,103.44,103.25,103.29,3900.0,84.7773,84.8347,84.6789,84.7117,3900.0
2013-08-23 11:05:00,103.26,103.26,103.04,103.04,5800.0,84.6871,84.6871,84.5066,84.5066,5800.0
2013-08-23 11:10:00,103.06,103.12,103.02,103.07,9500.0,84.523,84.5723,84.4902,84.5312,9500.0
2013-08-23 11:15:00,103.1,103.23,103.08,103.17,6800.0,84.5559,84.6625,84.5395,84.6133,6800.0
2013-08-23 11:20:00,103.18,103.18,102.99,103.04,8500.0,84.6215,84.6215,84.4656,84.5066,8500.0
2013-08-23 11:25:00,103.04,103.09,103.0,103.07,4500.0,84.5066,84.5477,84.4738,84.5312,4500.0
2013-08-23 11:30:00,103.05,103.12,103.05,103.07,4600.0,84.5148,84.5723,84.5148,84.5312,4600.0
2013-08-23 11:35:00,103.05,103.21,103.02,103.21,4000.0,84.5148,84.6461,84.4902,84.6461,4000.0
2013-08-23 11:40:00,103.2,103.31,103.18,103.27,6100.0,84.6379,84.7281,84.6215,84.6953,6100.0
2013-08-23 11:45:00,103.31,103.41,103.31,103.41,3300.0,84.7281,84.8101,84.7281,84.8101,3300.0
2013-08-23 11:50:00,103.36,103.4,103.28,103.3,4900.0,84.7691,84.8019,84.7035,84.7199,4900.0
2013-08-23 11:55:00,103.31,103.31,103.03,103.11,10300.0,84.7281,84.7281,84.4984,84.5641,10300.0
2013-08-23 12:00:00,103.11,103.14,103.07,103.07,2800.0,84.5641,84.5887,84.5312,84.5312,2800.0
2013-08-23 12:05:00,103.04,103.09,103.03,103.08,1400.0,84.5066,84.5477,84.4984,84.5395,1400.0
2013-08-23 12:10:00,103.07,103.11,102.99,103.09,4200.0,84.5312,84.5641,84.4656,84.5477,4200.0
2013-08-23 12:15:00,103.07,103.12,103.06,103.06,1500.0,84.5312,84.5723,84.523,84.523,1500.0
2013-08-23 12:20:00,103.08,103.1,103.04,103.04,5400.0,84.5395,84.5559,84.5066,84.5066,5400.0
2013-08-23 12:25:00,103.04,103.11,103.04,103.05,1400.0,84.5066,84.5641,84.5066,84.5148,1400.0
2013-08-23 12:30:00,103.05,103.13,103.05,103.08,2800.0,84.5148,84.5805,84.5148,84.5395,2800.0
2013-08-23 12:35:00,103.01,103.21,103.01,103.21,1600.0,84.482,84.6461,84.482,84.6461,1600.0
2013-08-23 12:40:00,103.19,103.21,103.08,103.11,4000.0,84.6297,84.6461,84.5395,84.5641,4000.0
2013-08-23 12:45:00,103.1,103.11,103.09,103.09,1800.0,84.5559,84.5641,84.5477,84.5477,1800.0
2013-08-23 12:50:00,103.07,103.12,103.05,103.12,1300.0,84.5312,84.5723,84.5148,84.5723,1300.0
2013-08-23 12:55:00,103.18,103.19,103.13,103.14,1400.0,84.6215,84.6297,84.5805,84.5887,1400.0
2013-08-23 13:00:00,103.11,103.12,103.03,103.05,1700.0,84.5641,84.5723,84.4984,84.5148,1700.0
2013-08-23 13:05:00,103.05,103.05,102.98,103.04,1400.0,84.5148,84.5148,84.4574,84.5066,1400.0
2013-08-23 13:10:00,103.05,103.1,103.04,103.04,1900.0,84.5148,84.5559,84.5066,84.5066,1900.0
2013-08-23 13:15:00,103.02,103.02,102.97,102.97,1100.0,84.4902,84.4902,84.4492,84.4492,1100.0
2013-08-23 13:20:00,102.97,102.99,102.96,102.97,2000.0,84.4492,84.4656,84.441,84.4492,2000.0
2013-08-23 13:25:00,102.99,102.99,102.96,102.98,4500.0,84.4656,84.4656,84.441,84.4574,4500.0
2013-08-23 13:30:00,102.98,102.98,102.88,102.92,4100.0,84.4574,84.4574,84.3754,84.4082,4100.0
2013-08-23 13:35:00,102.97,102.98,102.94,102.95,3500.0,84.4492,84.4574,84.4246,84.4328,3500.0
2013-08-23 13:40:00,102.95,102.95,102.92,102.92,3500.0,84.4328,84.4328,84.4082,84.4082,3500.0
2013-08-23 13:45:00,102.87,102.91,102.87,102.9,2100.0,84.3672,84.4,84.3672,84.3918,2100.0
2013-08-23 13:50:00,102.91,102.98,102.9,102.97,1800.0,84.4,84.4574,84.3918,84.4492,1800.0
2013-08-23 13:55:00,102.97,103.01,102.87,102.88,7100.0,84.4492,84.482,84.3672,84.3754,7100.0
2013-08-23 14:00:00,102.86,102.88,102.84,102.85,1900.0,84.359,84.3754,84.3426,84.3508,1900.0
2013-08-23 14:05:00,102.87,102.87,102.83,102.86,3500.0,84.3672,84.3672,84.3344,84.359,3500.0
2013-08-23 14:10:00,102.86,102.97,102.86,102.94,3000.0,84.359,84.4492,84.359,84.4246,3000.0
2013-08-23 14:15:00,102.93,102.93,102.86,102.91,2900.0,84.4164,84.4164,84.359,84.4,2900.0
2013-08-23 14:20:00,102.92,102.97,102.9,102.94,4100.0,84.4082,84.4492,84.3918,84.4246,4100.0
2013-08-23 14:25:00,102.92,102.94,102.89,102.89,3100.0,84.4082,84.4246,84.3836,84.3836,3100.0
2013-08-23 14:30:00,102.88,102.96,102.88,102.9,4400.0,84.3754,84.441,84.3754,84.3918,4400.0
2013-08-23 14:35:00,102.9,102.91,102.87,102.91,4800.0,84.3918,84.4,84.3672,84.4,4800.0
2013-08-23 14:40:00,102.93,102.97,102.89,102.96,2900.0,84.4164,84.4492,84.3836,84.441,2900.0
2013-08-23 14:45:00,102.97,102.97,102.88,102.9,2700.0,84.4492,84.4492,84.3754,84.3918,2700.0
2013-08-23 14:50:00,102.92,102.96,102.92,102.96,3500.0,84.4082,84.441,84.4082,84.441,3500.0
2013-08-23 14:55:00,102.95,102.99,102.91,102.98,4500.0,84.4328,84.4656,84.4,84.4574,4500.0
2013-08-23 15:00:00,102.98,102.98,102.94,102.95,4100.0,84.4574,84.4574,84.4246,84.4328,4100.0
2013-08-23 15:05:00,102.96,102.99,102.91,102.91,7000.0,84.441,84.4656,84.4,84.4,7000.0
2013-08-23 15:10:00,102.94,102.99,102.87,102.87,8300.0,84.4246,84.4656,84.3672,84.3672,8300.0
2013-08-23 15:15:00,102.9,102.95,102.87,102.93,7500.0,84.3918,84.4328,84.3672,84.4164,7500.0
2013-08-23 15:20:00,102.96,102.99,102.95,102.98,4900.0,84.441,84.4656,84.4328,84.4574,4900.0
2013-08-23 15:25:00,102.98,103.0,102.97,102.97,4700.0,84.4574,84.4738,84.4492,84.4492,4700.0
2013-08-23 15:30:00,102.98,103.01,102.95,102.95,10300.0,84.4574,84.482,84.4328,84.4328,10300.0
2013-08-23 15:35:00,102.96,102.99,102.94,102.99,6200.0,84.441,84.4656,84.4246,84.4656,6200.0
2013-08-23 15:40:00,103.0,103.01,102.99,103.01,11000.0,84.4738,84.482,84.4656,84.482,11000.0
2013-08-23 15:45:00,103.08,103.29,103.07,103.23,16700.0,84.5395,84.7117,84.5312,84.6625,16700.0
2013-08-23 15:50:00,103.25,103.27,103.14,103.23,17800.0,84.6789,84.6953,84.5887,84.6625,17800.0
2013-08-23 15:55:00,103.22,103.28,103.07,103.1,22700.0,84.6543,84.7035,84.5312,84.5559,22700.0
2013-08-26 09:30:00,103.29,103.34,103.02,103.03,6700.0,84.7117,84.7527,84.4902,84.4984,6700.0
2013-08-26 09:35:00,103.2,103.2,102.93,103.07,1200.0,84.6379,84.6379,84.4164,84.5312,1200.0
2013-08-26 09:40:00,103.18,103.27,102.95,103.27,2700.0,84.6215,84.6953,84.4328,84.6953,2700.0
2013-08-26 09:45:00,103.32,103.32,102.98,103.02,5800.0,84.7363,84.7363,84.4574,84.4902,5800.0
2013-08-26 09:50:00,102.97,103.18,102.94,102.94,2700.0,84.4492,84.6215,84.4246,84.4246,2700.0
2013-08-26 09:55:00,102.96,102.96,102.68,102.86,5400.0,84.441,84.441,84.2114,84.359,5400.0
2013-08-26 10:00:00,102.89,103.15,102.84,103.15,2700.0,84.3836,84.5969,84.3426,84.5969,2700.0
2013-08-26 10:05:00,103.17,103.23,103.07,103.12,8700.0,84.6133,84.6625,84.5312,84.5723,8700.0
2013-08-26 10:10:00,103.2,103.2,103.06,103.14,2500.0,84.6379,84.6379,84.523,84.5887,2500.0
2013-08-26 10:15:00,103.11,103.25,103.08,103.15,6800.0,84.5641,84.6789,84.5395,84.5969,6800.0
2013-08-26 10:20:00,103.19,103.22,103.14,103.19,2300.0,84.6297,84.6543,84.5887,84.6297,2300.0
2013-08-26 10:25:00,103.21,103.28,103.14,103.14,2900.0,84.6461,84.7035,84.5887,84.5887,2900.0
2013-08-26 10:30:00,103.1,103.15,102.95,102.95,1600.0,84.5559,84.5969,84.4328,84.4328,1600.0
2013-08-26 10:35:00,102.98,103.22,102.98,103.12,2200.0,84.4574,84.6543,84.4574,84.5723,2200.0
2013-08-26 10:40:00,103.13,103.37,103.11,103.35,8000.0,84.5805,84.7773,84.5641,84.7609,8000.0
2013-08-26 10:45:00,103.39,103.46,103.24,103.33,9400.0,84.7937,84.8511,84.6707,84.7445,9400.0
2013-08-26 10:50:00,103.32,103.33,103.29,103.32,2700.0,84.7363,84.7445,84.7117,84.7363,2700.0
2013-08-26 10:55:00,103.3,103.45,103.3,103.45,2900.0,84.7199,84.8429,84.7199,84.8429,2900.0
2013-08-26 11:00:00,103.47,103.48,103.41,103.42,1500.0,84.8593,84.8675,84.8101,84.8183,1500.0
2013-08-26 11:05:00,103.46,103.54,103.45,103.52,7800.0,84.8511,84.9167,84.8429,84.9003,7800.0
2013-08-26 11:10:00,103.52,103.64,103.51,103.59,5100.0,84.9003,84.9987,84.8921,84.9577,5100.0
2013-08-26 11:15:00,103.57,103.66,103.56,103.6,7000.0,84.9413,85.0151,84.9331,84.9659,7000.0
2013-08-26 11:20:00,103.61,103.73,103.61,103.67,4800.0,84.9741,85.0725,84.9741,85.0233,4800.0
2013-08-26 11:25:00,103.63,103.67,103.54,103.54,3300.0,84.9905,85.0233,84.9167,84.9167,3300.0
2013-08-26 11:30:00,103.55,103.76,103.51,103.58,3900.0,84.9249,85.0971,84.8921,84.9495,3900.0
2013-08-26 11:35:00,103.61,103.61,103.52,103.53,2300.0,84.9741,84.9741,84.9003,84.9085,2300.0
2013-08-26 11:40:00,103.56,103.56,103.38,103.38,3600.0,84.9331,84.9331,84.7855,84.7855,3600.0
2013-08-26 11:45:00,103.38,103.41,103.35,103.35,1300.0,84.7855,84.8101,84.7609,84.7609,1300.0
2013-08-26 11:50:00,103.37,103.4,103.26,103.32,3100.0,84.7773,84.8019,84.6871,84.7363,3100.0
2013-08-26 11:55:00,103.34,103.45,103.34,103.45,1100.0,84.7527,84.8429,84.7527,84.8429,1100.0
2013-08-26 12:00:00,103.41,103.42,103.33,103.34,1300.0,84.8101,84.8183,84.7445,84.7527,1300.0
2013-08-26 12:05:00,103.35,103.35,103.18,103.18,1300.0,84.7609,84.7609,84.6215,84.6215,1300.0
2013-08-26 12:10:00,103.19,103.32,103.19,103.28,2900.0,84.6297,84.7363,84.6297,84.7035,2900.0
2013-08-26 12:15:00,103.32,103.32,103.24,103.27,1500.0,84.7363,84.7363,84.6707,84.6953,1500.0
2013-08-26 12:20:00,103.26,103.37,103.25,103.37,1300.0,84.6871,84.7773,84.6789,84.7773,1300.0
2013-08-26 12:25:00,103.39,103.39,103.26,103.26,3900.0,84.7937,84.7937,84.6871,84.6871,3900.0
2013-08-26 12:30:00,103.25,103.33,103.2,103.33,1500.0,84.6789,84.7445,84.6379,84.7445,1500.0
2013-08-26 12:35:00,103.29,103.29,103.24,103.25,1500.0,84.7117,84.7117,84.6707,84.6789,1500.0
2013-08-26 12:40:00,103.23,103.29,103.23,103.29,600.0,84.6625,84.7117,84.6625,84.7117,600.0
2013-08-26 12:45:00,103.27,103.27,103.21,103.22,1900.0,84.6953,84.6953,84.6461,84.6543,1900.0
2013-08-26 12:50:00,103.22,103.27,103.21,103.22,1600.0,84.6543,84.6953,84.6461,84.6543,1600.0
2013-08-26 12:55:00,103.26,103.32,103.26,103.31,1300.0,84.6871,84.7363,84.6871,84.7281,1300.0
2013-08-26 13:00:00,103.37,103.38,103.33,103.34,1200.0,84.7773,84.7855,84.7445,84.7527,1200.0
2013-08-26 13:05:00,103.31,103.39,103.31,103.38,1900.0,84.7281,84.7937,84.7281,84.7855,1900.0
2013-08-26 13:10:00,103.39,103.56,103.39,103.53,6200.0,84.7937,84.9331,84.7937,84.9085,6200.0
2013-08-26 13:15:00,103.53,103.54,103.52,103.52,1900.0,84.9085,84.9167,84.9003,84.9003,1900.0
2013-08-26 13:20:00,103.51,103.52,103.47,103.52,2600.0,84.8921,84.9003,84.8593,84.9003,2600.0
2013-08-26 13:25:00,103.56,103.56,103.41,103.48,3700.0,84.9331,84.9331,84.8101,84.8675,3700.0
2013-08-26 13:30:00,103.4,103.46,103.38,103.44,1500.0,84.8019,84.8511,84.7855,84.8347,1500.0
2013-08-26 13:35:00,103.42,103.42,103.37,103.38,1300.0,84.8183,84.8183,84.7773,84.7855,1300.0
2013-08-26 13:40:00,103.38,103.4,103.32,103.33,2500.0,84.7855,84.8019,84.7363,84.7445,2500.0
2013-08-26 13:45:00,103.35,103.36,103.28,103.28,2600.0,84.7609,84.7691,84.7035,84.7035,2600.0
2013-08-26 13:50:00,103.25,103.26,103.22,103.24,2400.0,84.6789,84.6871,84.6543,84.6707,2400.0
2013-08-26 13:55:00,103.26,103.28,103.26,103.26,2400.0,84.6871,84.7035,84.6871,84.6871,2400.0
2013-08-26 14:00:00,103.25,103.26,103.2,103.26,2000.0,84.6789,84.6871,84.6379,84.6871,2000.0
2013-08-26 14:05:00,103.33,103.33,103.17,103.2,3500.0,84.7445,84.7445,84.6133,84.6379,3500.0
2013-08-26 14:10:00,103.2,103.27,103.19,103.2,2300.0,84.6379,84.6953,84.6297,84.6379,2300.0
2013-08-26 14:15:00,103.21,103.24,103.19,103.24,1300.0,84.6461,84.6707,84.6297,84.6707,1300.0
2013-08-26 14:20:00,103.24,103.3,103.21,103.22,3000.0,84.6707,84.7199,84.6461,84.6543,3000.0
2013-08-26 14:25:00,103.21,103.24,103.18,103.23,2700.0,84.6461,84.6707,84.6215,84.6625,2700.0
2013-08-26 14:30:00,103.24,103.24,103.2,103.21,2100.0,84.6707,84.6707,84.6379,84.6461,2100.0
2013-08-26 14:35:00,103.21,103.21,103.14,103.16,3000.0,84.6461,84.6461,84.5887,84.6051,3000.0
2013-08-26 14:40:00,103.14,103.24,103.14,103.24,2500.0,84.5887,84.6707,84.5887,84.6707,2500.0
2013-08-26 14:45:00,103.23,103.27,103.17,103.18,3400.0,84.6625,84.6953,84.6133,84.6215,3400.0
2013-08-26 14:50:00,103.22,103.27,103.18,103.21,2800.0,84.6543,84.6953,84.6215,84.6461,2800.0
2013-08-26 14:55:00,103.24,103.25,103.19,103.24,2900.0,84.6707,84.6789,84.6297,84.6707,2900.0
2013-08-26 15:00:00,103.28,103.31,103.23,103.28,3600.0,84.7035,84.7281,84.6625,84.7035,3600.0
2013-08-26 15:05:00,103.28,103.3,103.26,103.28,4700.0,84.7035,84.7199,84.6871,84.7035,4700.0
2013-08-26 15:10:00,103.27,103.28,102.94,102.94,6400.0,84.6953,84.7035,84.4246,84.4246,6400.0
2013-08-26 15:15:00,102.89,102.95,102.81,102.87,7900.0,84.3836,84.4328,84.318,84.3672,7900.0
2013-08-26 15:20:00,102.87,102.87,102.58,102.69,10700.0,84.3672,84.3672,84.1294,84.2196,10700.0
2013-08-26 15:25:00,102.7,102.7,102.48,102.66,8600.0,84.2278,84.2278,84.0474,84.195,8600.0
2013-08-26 15:30:00,102.67,102.88,102.61,102.84,10800.0,84.2032,84.3754,84.154,84.3426,10800.0
2013-08-26 15:35:00,102.83,102.87,102.74,102.79,9200.0,84.3344,84.3672,84.2606,84.3016,9200.0
2013-08-26 15:40:00,102.79,102.94,102.72,102.87,12300.0,84.3016,84.4246,84.2442,84.3672,12300.0
2013-08-26 15:45:00,102.91,102.91,102.74,102.78,16000.0,84.4,84.4,84.2606,84.2934,16000.0
2013-08-26 15:50:00,102.74,102.83,102.64,102.79,11600.0,84.2606,84.3344,84.1786,84.3016,11600.0
2013-08-26 15:55:00,102.82,102.82,102.49,102.52,56600.0,84.3262,84.3262,84.0556,84.0802,56600.0
2013-08-27 09:30:00,101.24,101.56,101.19,101.41,11300.0,83.0304,83.2928,82.9894,83.1698,11300.0
2013-08-27 09:35:00,101.32,101.5,101.26,101.35,4600.0,83.096,83.2436,83.0468,83.1206,4600.0
2013-08-27 09:40:00,101.49,101.62,101.32,101.46,9300.0,83.2354,83.3421,83.096,83.2108,9300.0
2013-08-27 09:45:00,101.4,101.49,101.14,101.26,11700.0,83.1616,83.2354,82.9484,83.0468,11700.0
2013-08-27 09:50:00,101.3,101.49,101.3,101.45,3900.0,83.0796,83.2354,83.0796,83.2026,3900.0
2013-08-27 09:55:00,101.43,101.48,101.22,101.37,9400.0,83.1862,83.2272,83.014,83.137,9400.0
2013-08-27 10:00:00,101.37,101.62,101.29,101.38,9900.0,83.137,83.3421,83.0714,83.1452,9900.0
2013-08-27 10:05:00,101.3,101.31,101.05,101.25,11800.0,83.0796,83.0878,82.8746,83.0386,11800.0
2013-08-27 10:10:00,101.26,101.44,101.21,101.43,6600.0,83.0468,83.1944,83.0058,83.1862,6600.0
2013-08-27 10:15:00,101.4,101.4,101.17,101.3,8600.0,83.1616,83.1616,82.973,83.0796,8600.0
2013-08-27 10:20:00,101.27,101.34,101.26,101.34,1900.0,83.055,83.1124,83.0468,83.1124,1900.0
2013-08-27 10:25:00,101.32,101.32,101.07,101.09,5200.0,83.096,83.096,82.891,82.9074,5200.0
2013-08-27 10:30:00,101.11,101.32,101.11,101.24,4900.0,82.9238,83.096,82.9238,83.0304,4900.0
2013-08-27 10:35:00,101.28,101.38,101.2,101.36,1800.0,83.0632,83.1452,82.9976,83.1288,1800.0
2013-08-27 10:40:00,101.36,101.39,101.26,101.26,3100.0,83.1288,83.1534,83.0468,83.0468,3100.0
2013-08-27 10:45:00,101.25,101.33,101.02,101.09,6100.0,83.0386,83.1042,82.85,82.9074,6100.0
2013-08-27 10:50:00,101.08,101.13,100.95,101.11,7600.0,82.8992,82.9402,82.7926,82.9238,7600.0
2013-08-27 10:55:00,101.08,101.37,101.07,101.34,3200.0,82.8992,83.137,82.891,83.1124,3200.0
2013-08-27 11:00:00,101.34,101.34,101.13,101.13,3700.0,83.1124,83.1124,82.9402,82.9402,3700.0
2013-08-27 11:05:00,101.13,101.13,101.01,101.02,2000.0,82.9402,82.9402,82.8418,82.85,2000.0
2013-08-27 11:10:00,101.03,101.15,100.93,100.93,10600.0,82.8582,82.9566,82.7762,82.7762,10600.0
2013-08-27 11:15:00,100.95,101.23,100.95,101.2,4900.0,82.7926,83.0222,82.7926,82.9976,4900.0
2013-08-27 11:20:00,101.23,101.23,101.09,101.18,3700.0,83.0222,83.0222,82.9074,82.9812,3700.0
2013-08-27 11:25:00,101.2,101.3,101.2,101.22,3900.0,82.9976,83.0796,82.9976,83.014,3900.0
2013-08-27 11:30:00,101.2,101.31,101.17,101.17,9400.0,82.9976,83.0878,82.973,82.973,9400.0
2013-08-27 11:35:00,101.22,101.29,101.15,101.29,9600.0,83.014,83.0714,82.9566,83.0714,9600.0
2013-08-27 11:40:00,101.29,101.33,101.11,101.13,6300.0,83.0714,83.1042,82.9238,82.9402,6300.0
2013-08-27 11:45:00,101.17,101.22,101.03,101.03,2500.0,82.973,83.014,82.8582,82.8582,2500.0
2013-08-27 11:50:00,101.0,101.12,101.0,101.01,4400.0,82.8336,82.932,82.8336,82.8418,4400.0
2013-08-27 11:55:00,101.12,101.12,101.0,101.11,6200.0,82.932,82.932,82.8336,82.9238,6200.0
2013-08-27 12:00:00,101.12,101.15,101.02,101.02,2700.0,82.932,82.9566,82.85,82.85,2700.0
2013-08-27 12:05:00,101.01,101.08,100.94,101.08,1800.0,82.8418,82.8992,82.7844,82.8992,1800.0
2013-08-27 12:10:00,101.12,101.13,100.98,101.02,1900.0,82.932,82.9402,82.8172,82.85,1900.0
2013-08-27 12:15:00,100.97,101.0,100.9,101.0,4000.0,82.809,82.8336,82.7516,82.8336,4000.0
2013-08-27 12:20:00,101.07,101.14,101.05,101.11,1000.0,82.891,82.9484,82.8746,82.9238,1000.0
2013-08-27 12:25:00,101.04,101.09,100.95,101.09,1200.0,82.8664,82.9074,82.7926,82.9074,1200.0
2013-08-27 12:30:00,101.02,101.06,101.0,101.02,1800.0,82.85,82.8828,82.8336,82.85,1800.0
2013-08-27 12:35:00,101.12,101.26,101.09,101.11,2600.0,82.932,83.0468,82.9074,82.9238,2600.0
2013-08-27 12:40:00,101.11,101.11,100.94,100.98,4300.0,82.9238,82.9238,82.7844,82.8172,4300.0
2013-08-27 12:45:00,100.95,101.14,100.9,101.14,1800.0,82.7926,82.9484,82.7516,82.9484,1800.0
2013-08-27 12:50:00,101.06,101.12,101.04,101.1,1000.0,82.8828,82.932,82.8664,82.9156,1000.0
2013-08-27 12:55:00,101.09,101.09,100.92,100.93,4300.0,82.9074,82.9074,82.768,82.7762,4300.0
2013-08-27 13:00:00,100.92,100.96,100.85,100.96,3300.0,82.768,82.8008,82.7106,82.8008,3300.0
2013-08-27 13:05:00,100.94,101.05,100.94,101.02,1200.0,82.7844,82.8746,82.7844,82.85,1200.0
2013-08-27 13:10:00,101.0,101.0,100.93,100.94,2500.0,82.8336,82.8336,82.7762,82.7844,2500.0
2013-08-27 13:15:00,100.98,101.02,100.89,100.91,2100.0,82.8172,82.85,82.7434,82.7598,2100.0
2013-08-27 13:20:00,100.9,100.9,100.87,100.87,800.0,82.7516,82.7516,82.727,82.727,800.0
2013-08-27 13:25:00,100.84,100.86,100.76,100.83,3200.0,82.7023,82.7188,82.6367,82.6941,3200.0
2013-08-27 13:30:00,100.89,100.89,100.83,100.89,1500.0,82.7434,82.7434,82.6941,82.7434,1500.0
2013-08-27 13:35:00,100.92,101.0,100.9,100.9,2300.0,82.768,82.8336,82.7516,82.7516,2300.0
2013-08-27 13:40:00,100.93,100.99,100.93,100.99,1400.0,82.7762,82.8254,82.7762,82.8254,1400.0
2013-08-27 13:45:00,101.04,101.05,100.89,100.96,4500.0,82.8664,82.8746,82.7434,82.8008,4500.0
2013-08-27 13:50:00,100.96,100.97,100.78,100.78,4600.0,82.8008,82.809,82.6531,82.6531,4600.0
2013-08-27 13:55:00,100.77,100.81,100.71,100.76,3200.0,82.6449,82.6777,82.5957,82.6367,3200.0
2013-08-27 14:00:00,100.75,100.75,100.69,100.69,2800.0,82.6285,82.6285,82.5793,82.5793,2800.0
2013-08-27 14:05:00,100.69,100.71,100.53,100.53,5500.0,82.5793,82.5957,82.4481,82.4481,5500.0
2013-08-27 14:10:00,100.53,100.55,100.29,100.31,4600.0,82.4481,82.4645,82.2513,82.2677,4600.0
2013-08-27 14:15:00,100.3,100.48,100.3,100.43,4900.0,82.2595,82.4071,82.2595,82.3661,4900.0
2013-08-27 14:20:00,100.44,100.46,100.24,100.36,6200.0,82.3743,82.3907,82.2103,82.3087,6200.0
2013-08-27 14:25:00,100.34,100.45,100.24,100.41,5800.0,82.2923,82.3825,82.2103,82.3497,5800.0
2013-08-27 14:30:00,100.4,100.43,100.36,100.4,4800.0,82.3415,82.3661,82.3087,82.3415,4800.0
2013-08-27 14:35:00,100.37,100.38,100.29,100.37,8200.0,82.3169,82.3251,82.2513,82.3169,8200.0
2013-08-27 14:40:00,100.37,100.46,100.32,100.45,2700.0,82.3169,82.3907,82.2759,82.3825,2700.0
2013-08-27 14:45:00,100.43,100.52,100.43,100.47,5400.0,82.3661,82.4399,82.3661,82.3989,5400.0
2013-08-27 14:50:00,100.49,100.55,100.46,100.55,9400.0,82.4153,82.4645,82.3907,82.4645,9400.0
2013-08-27 14:55:00,100.57,100.6,100.45,100.45,6500.0,82.4809,82.5055,82.3825,82.3825,6500.0
2013-08-27 15:00:00,100.45,100.7,100.4,100.65,12900.0,82.3825,82.5875,82.3415,82.5465,12900.0
2013-08-27 15:05:00,100.61,100.65,100.59,100.63,8500.0,82.5137,82.5465,82.4973,82.5301,8500.0
2013-08-27 15:10:00,100.61,100.63,100.41,100.45,17100.0,82.5137,82.5301,82.3497,82.3825,17100.0
2013-08-27 15:15:00,100.44,100.66,100.36,100.45,16700.0,82.3743,82.5547,82.3087,82.3825,16700.0
2013-08-27 15:20:00,100.44,100.62,100.44,100.48,20300.0,82.3743,82.5219,82.3743,82.4071,20300.0
2013-08-27 15:25:00,100.48,100.55,100.34,100.49,22300.0,82.4071,82.4645,82.2923,82.4153,22300.0
2013-08-27 15:30:00,100.5,100.52,100.37,100.4,22500.0,82.4235,82.4399,82.3169,82.3415,22500.0
2013-08-27 15:35:00,100.38,100.53,100.29,100.39,21700.0,82.3251,82.4481,82.2513,82.3333,21700.0
2013-08-27 15:40:00,100.38,100.61,100.37,100.61,16900.0,82.3251,82.5137,82.3169,82.5137,16900.0
2013-08-27 15:45:00,100.57,100.68,100.47,100.65,25300.0,82.4809,82.5711,82.3989,82.5465,25300.0
2013-08-27 15:50:00,100.65,100.68,100.54,100.55,32000.0,82.5465,82.5711,82.4563,82.4645,32000.0
2013-08-27 15:55:00,100.54,100.69,100.52,100.57,70300.0,82.4563,82.5793,82.4399,82.4809,70300.0
2013-08-28 09:30:00,100.65,100.9,100.24,100.69,17700.0,82.5465,82.7516,82.2103,82.5793,17700.0
2013-08-28 09:35:00,100.67,101.02,100.36,100.84,11800.0,82.5629,82.85,82.3087,82.7023,11800.0
2013-08-28 09:40:00,100.79,101.47,100.73,101.46,34200.0,82.6613,83.219,82.6121,83.2108,34200.0
2013-08-28 09:45:00,101.45,101.45,100.81,100.97,16800.0,83.2026,83.2026,82.6777,82.809,16800.0
2013-08-28 09:50:00,101.01,101.06,100.63,100.63,9600.0,82.8418,82.8828,82.5301,82.5301,9600.0
2013-08-28 09:55:00,100.76,100.77,100.41,100.54,5500.0,82.6367,82.6449,82.3497,82.4563,5500.0
2013-08-28 10:00:00,100.56,100.65,100.3,100.33,6100.0,82.4727,82.5465,82.2595,82.2841,6100.0
2013-08-28 10:05:00,100.25,100.48,100.16,100.28,7000.0,82.2185,82.4071,82.1447,82.2431,7000.0
2013-08-28 10:10:00,100.25,100.55,100.18,100.39,8900.0,82.2185,82.4645,82.1611,82.3333,8900.0
2013-08-28 10:15:00,100.36,100.54,100.31,100.5,5700.0,82.3087,82.4563,82.2677,82.4235,5700.0
2013-08-28 10:20:00,100.47,100.54,100.39,100.48,9900.0,82.3989,82.4563,82.3333,82.4071,9900.0
2013-08-28 10:25:00,100.48,100.5,100.37,100.41,7500.0,82.4071,82.4235,82.3169,82.3497,7500.0
2013-08-28 10:30:00,100.44,100.47,100.39,100.4,4700.0,82.3743,82.3989,82.3333,82.3415,4700.0
2013-08-28 10:35:00,100.47,100.65,100.43,100.46,6800.0,82.3989,82.5465,82.3661,82.3907,6800.0
2013-08-28 10:40:00,100.53,100.59,100.4,100.45,4100.0,82.4481,82.4973,82.3415,82.3825,4100.0
2013-08-28 10:45:00,100.44,100.62,100.36,100.42,9600.0,82.3743,82.5219,82.3087,82.3579,9600.0
2013-08-28 10:50:00,100.38,100.38,100.23,100.31,5800.0,82.3251,82.3251,82.2021,82.2677,5800.0
2013-08-28 10:55:00,100.35,100.51,100.33,100.46,5900.0,82.3005,82.4317,82.2841,82.3907,5900.0
2013-08-28 11:00:00,100.43,100.53,100.41,100.48,3300.0,82.3661,82.4481,82.3497,82.4071,3300.0
2013-08-28 11:05:00,100.51,100.51,100.36,100.4,2600.0,82.4317,82.4317,82.3087,82.3415,2600.0
2013-08-28 11:10:00,100.4,100.6,100.37,100.6,3100.0,82.3415,82.5055,82.3169,82.5055,3100.0
2013-08-28 11:15:00,100.57,100.57,100.36,100.38,4200.0,82.4809,82.4809,82.3087,82.3251,4200.0
2013-08-28 11:20:00,100.38,100.64,100.38,100.61,2200.0,82.3251,82.5383,82.3251,82.5137,2200.0
2013-08-28 11:25:00,100.62,100.63,100.38,100.47,9700.0,82.5219,82.5301,82.3251,82.3989,9700.0
2013-08-28 11:30:00,100.51,100.51,100.31,100.31,2900.0,82.4317,82.4317,82.2677,82.2677,2900.0
2013-08-28 11:35:00,100.34,100.43,100.31,100.41,2900.0,82.2923,82.3661,82.2677,82.3497,2900.0
2013-08-28 11:40:00,100.41,100.43,100.39,100.42,2500.0,82.3497,82.3661,82.3333,82.3579,2500.0
2013-08-28 11:45:00,100.48,100.55,100.29,100.33,4100.0,82.4071,82.4645,82.2513,82.2841,4100.0
2013-08-28 11:50:00,100.36,100.47,100.35,100.38,3100.0,82.3087,82.3989,82.3005,82.3251,3100.0
2013-08-28 11:55:00,100.42,100.54,100.42,100.54,3200.0,82.3579,82.4563,82.3579,82.4563,3200.0
2013-08-28 12:00:00,100.51,100.58,100.49,100.52,2900.0,82.4317,82.4891,82.4153,82.4399,2900.0
2013-08-28 12:05:00,100.53,100.53,100.43,100.47,10100.0,82.4481,82.4481,82.3661,82.3989,10100.0
2013-08-28 12:10:00,100.47,100.52,100.47,100.48,1600.0,82.3989,82.4399,82.3989,82.4071,1600.0
2013-08-28 12:15:00,100.49,100.6,100.47,100.55,3700.0,82.4153,82.5055,82.3989,82.4645,3700.0
2013-08-28 12:20:00,100.56,100.61,100.42,100.49,5600.0,82.4727,82.5137,82.3579,82.4153,5600.0
2013-08-28 12:25:00,100.49,100.6,100.49,100.56,5700.0,82.4153,82.5055,82.4153,82.4727,5700.0
2013-08-28 12:30:00,100.55,100.58,100.49,100.52,5900.0,82.4645,82.4891,82.4153,82.4399,5900.0
2013-08-28 12:35:00,100.55,100.61,100.53,100.61,3200.0,82.4645,82.5137,82.4481,82.5137,3200.0
2013-08-28 12:40:00,100.61,100.63,100.52,100.61,6400.0,82.5137,82.5301,82.4399,82.5137,6400.0
2013-08-28 12:45:00,100.65,100.67,100.59,100.66,1900.0,82.5465,82.5629,82.4973,82.5547,1900.0
2013-08-28 12:50:00,100.66,100.76,100.65,100.67,7000.0,82.5547,82.6367,82.5465,82.5629,7000.0
2013-08-28 12:55:00,100.66,100.69,100.6,100.6,6100.0,82.5547,82.5793,82.5055,82.5055,6100.0
2013-08-28 13:00:00,100.62,100.66,100.56,100.66,13000.0,82.5219,82.5547,82.4727,82.5547,13000.0
2013-08-28 13:05:00,100.67,100.7,100.61,100.68,4200.0,82.5629,82.5875,82.5137,82.5711,4200.0
2013-08-28 13:10:00,100.6,100.6,100.52,100.55,1200.0,82.5055,82.5055,82.4399,82.4645,1200.0
2013-08-28 13:15:00,100.56,100.6,100.52,100.56,4700.0,82.4727,82.5055,82.4399,82.4727,4700.0
2013-08-28 13:20:00,100.57,100.64,100.53,100.64,4400.0,82.4809,82.5383,82.4481,82.5383,4400.0
2013-08-28 13:25:00,100.62,100.67,100.62,100.67,1000.0,82.5219,82.5629,82.5219,82.5629,1000.0
2013-08-28 13:30:00,100.67,100.72,100.57,100.57,3600.0,82.5629,82.6039,82.4809,82.4809,3600.0
2013-08-28 13:35:00,100.61,100.72,100.6,100.71,2400.0,82.5137,82.6039,82.5055,82.5957,2400.0
2013-08-28 13:40:00,100.68,100.69,100.61,100.69,1400.0,82.5711,82.5793,82.5137,82.5793,1400.0
2013-08-28 13:45:00,100.68,100.69,100.6,100.66,2000.0,82.5711,82.5793,82.5055,82.5547,2000.0
2013-08-28 13:50:00,100.69,100.69,100.6,100.66,1900.0,82.5793,82.5793,82.5055,82.5547,1900.0
2013-08-28 13:55:00,100.67,100.77,100.65,100.77,2600.0,82.5629,82.6449,82.5465,82.6449,2600.0
2013-08-28 14:00:00,100.8,100.81,100.76,100.78,1700.0,82.6695,82.6777,82.6367,82.6531,1700.0
2013-08-28 14:05:00,100.74,100.76,100.64,100.64,1400.0,82.6203,82.6367,82.5383,82.5383,1400.0
2013-08-28 14:10:00,100.64,100.66,100.54,100.66,6600.0,82.5383,82.5547,82.4563,82.5547,6600.0
2013-08-28 14:15:00,100.73,100.75,100.68,100.68,5300.0,82.6121,82.6285,82.5711,82.5711,5300.0
2013-08-28 14:20:00,100.68,100.79,100.67,100.77,2800.0,82.5711,82.6613,82.5629,82.6449,2800.0
2013-08-28 14:25:00,100.75,100.8,100.75,100.78,2900.0,82.6285,82.6695,82.6285,82.6531,2900.0
2013-08-28 14:30:00,100.77,100.77,100.68,100.72,2500.0,82.6449,82.6449,82.5711,82.6039,2500.0
2013-08-28 14:35:00,100.71,100.76,100.61,100.63,3000.0,82.5957,82.6367,82.5137,82.5301,3000.0
2013-08-28 14:40:00,100.65,100.73,100.56,100.56,3200.0,82.5465,82.6121,82.4727,82.4727,3200.0
2013-08-28 14:45:00,100.56,100.71,100.54,100.71,4300.0,82.4727,82.5957,82.4563,82.5957,4300.0
2013-08-28 14:50:00,100.7,100.7,100.61,100.66,4000.0,82.5875,82.5875,82.5137,82.5547,4000.0
2013-08-28 14:55:00,100.69,100.7,100.62,100.66,2900.0,82.5793,82.5875,82.5219,82.5547,2900.0
2013-08-28 15:00:00,100.67,100.69,100.57,100.68,3800.0,82.5629,82.5793,82.4809,82.5711,3800.0
2013-08-28 15:05:00,100.7,100.86,100.7,100.86,4700.0,82.5875,82.7188,82.5875,82.7188,4700.0
2013-08-28 15:10:00,100.85,100.98,100.85,100.94,6200.0,82.7106,82.8172,82.7106,82.7844,6200.0
2013-08-28 15:15:00,100.95,101.01,100.88,100.91,5200.0,82.7926,82.8418,82.7352,82.7598,5200.0
2013-08-28 15:20:00,100.93,101.05,100.93,100.97,5400.0,82.7762,82.8746,82.7762,82.809,5400.0
2013-08-28 15:25:00,100.98,101.0,100.93,100.97,7800.0,82.8172,82.8336,82.7762,82.809,7800.0
2013-08-28 15:30:00,101.0,101.1,101.0,101.06,8400.0,82.8336,82.9156,82.8336,82.8828,8400.0
2013-08-28 15:35:00,101.07,101.11,101.03,101.03,9300.0,82.891,82.9238,82.8582,82.8582,9300.0
2013-08-28 15:40:00,101.05,101.11,101.01,101.05,10600.0,82.8746,82.9238,82.8418,82.8746,10600.0
2013-08-28 15:45:00,101.03,101.03,100.84,100.87,20900.0,82.8582,82.8582,82.7023,82.727,20900.0
2013-08-28 15:50:00,100.85,100.92,100.79,100.84,14700.0,82.7106,82.768,82.6613,82.7023,14700.0
2013-08-28 15:55:00,100.83,100.83,100.63,100.65,51000.0,82.6941,82.6941,82.5301,82.5465,51000.0
2013-08-29 09:30:00,100.46,100.56,100.43,100.45,5700.0,82.3907,82.4727,82.3661,82.3825,5700.0
2013-08-29 09:35:00,100.56,100.89,100.54,100.89,1800.0,82.4727,82.7434,82.4563,82.7434,1800.0
2013-08-29 09:40:00,100.86,100.95,100.59,100.59,12100.0,82.7188,82.7926,82.4973,82.4973,12100.0
2013-08-29 09:45:00,100.72,100.78,100.57,100.78,16300.0,82.6039,82.6531,82.4809,82.6531,16300.0
2013-08-29 09:50:00,100.73,100.95,100.73,100.95,1800.0,82.6121,82.7926,82.6121,82.7926,1800.0
2013-08-29 09:55:00,100.94,100.94,100.57,100.67,18500.0,82.7844,82.7844,82.4809,82.5629,18500.0
2013-08-29 10:00:00,100.71,100.82,100.62,100.66,1900.0,82.5957,82.6859,82.5219,82.5547,1900.0
2013-08-29 10:05:00,100.72,100.87,100.7,100.87,4300.0,82.6039,82.727,82.5875,82.727,4300.0
2013-08-29 10:10:00,100.91,101.03,100.89,101.03,6200.0,82.7598,82.8582,82.7434,82.8582,6200.0
2013-08-29 10:15:00,100.97,101.01,100.89,100.91,5400.0,82.809,82.8418,82.7434,82.7598,5400.0
2013-08-29 10:20:00,100.88,100.92,100.71,100.77,3300.0,82.7352,82.768,82.5957,82.6449,3300.0
2013-08-29 10:25:00,100.83,100.97,100.76,100.94,6600.0,82.6941,82.809,82.6367,82.7844,6600.0
2013-08-29 10:30:00,100.89,100.96,100.89,100.92,900.0,82.7434,82.8008,82.7434,82.768,900.0
2013-08-29 10:35:00,100.89,101.04,100.85,100.93,18900.0,82.7434,82.8664,82.7106,82.7762,18900.0
2013-08-29 10:40:00,100.97,101.15,100.97,101.15,5300.0,82.809,82.9566,82.809,82.9566,5300.0
2013-08-29 10:45:00,101.2,101.2,101.08,101.08,3700.0,82.9976,82.9976,82.8992,82.8992,3700.0
2013-08-29 10:50:00,101.09,101.32,101.09,101.32,5400.0,82.9074,83.096,82.9074,83.096,5400.0
2013-08-29 10:55:00,101.35,101.53,101.35,101.48,10700.0,83.1206,83.2682,83.1206,83.2272,10700.0
2013-08-29 11:00:00,101.49,101.53,101.39,101.43,11000.0,83.2354,83.2682,83.1534,83.1862,11000.0
2013-08-29 11:05:00,101.41,101.43,101.21,101.27,9100.0,83.1698,83.1862,83.0058,83.055,9100.0
2013-08-29 11:10:00,101.35,101.37,101.23,101.28,6800.0,83.1206,83.137,83.0222,83.0632,6800.0
2013-08-29 11:15:00,101.27,101.27,101.17,101.2,3100.0,83.055,83.055,82.973,82.9976,3100.0
2013-08-29 11:20:00,101.25,101.31,101.2,101.2,11900.0,83.0386,83.0878,82.9976,82.9976,11900.0
2013-08-29 11:25:00,101.15,101.2,101.14,101.2,3000.0,82.9566,82.9976,82.9484,82.9976,3000.0
2013-08-29 11:30:00,101.22,101.28,101.18,101.18,3700.0,83.014,83.0632,82.9812,82.9812,3700.0
2013-08-29 11:35:00,101.18,101.24,101.14,101.18,2600.0,82.9812,83.0304,82.9484,82.9812,2600.0
2013-08-29 11:40:00,101.2,101.3,101.17,101.3,3700.0,82.9976,83.0796,82.973,83.0796,3700.0
2013-08-29 11:45:00,101.27,101.3,101.13,101.16,3100.0,83.055,83.0796,82.9402,82.9648,3100.0
2013-08-29 11:50:00,101.14,101.17,101.12,101.13,4500.0,82.9484,82.973,82.932,82.9402,4500.0
2013-08-29 11:55:00,101.12,101.15,101.08,101.14,2600.0,82.932,82.9566,82.8992,82.9484,2600.0
2013-08-29 12:00:00,101.17,101.24,101.14,101.18,3400.0,82.973,83.0304,82.9484,82.9812,3400.0
2013-08-29 12:05:00,101.19,101.28,101.19,101.2,4100.0,82.9894,83.0632,82.9894,82.9976,4100.0
2013-08-29 12:10:00,101.16,101.16,101.05,101.07,2800.0,82.9648,82.9648,82.8746,82.891,2800.0
2013-08-29 12:15:00,101.07,101.17,101.06,101.17,5700.0,82.891,82.973,82.8828,82.973,5700.0
2013-08-29 12:20:00,101.16,101.17,101.13,101.14,1600.0,82.9648,82.973,82.9402,82.9484,1600.0
2013-08-29 12:25:00,101.14,101.19,101.12,101.19,2700.0,82.9484,82.9894,82.932,82.9894,2700.0
2013-08-29 12:30:00,101.17,101.17,100.89,100.89,3000.0,82.973,82.973,82.7434,82.7434,3000.0
2013-08-29 12:35:00,100.93,100.95,100.89,100.94,2800.0,82.7762,82.7926,82.7434,82.7844,2800.0
2013-08-29 12:40:00,100.94,100.94,100.87,100.87,7500.0,82.7844,82.7844,82.727,82.727,7500.0
2013-08-29 12:45:00,100.87,100.89,100.81,100.85,5200.0,82.727,82.7434,82.6777,82.7106,5200.0
2013-08-29 12:50:00,100.8,100.9,100.76,100.88,9100.0,82.6695,82.7516,82.6367,82.7352,9100.0
2013-08-29 12:55:00,100.93,100.99,100.93,100.98,3200.0,82.7762,82.8254,82.7762,82.8172,3200.0
2013-08-29 13:00:00,100.98,100.99,100.93,100.98,10900.0,82.8172,82.8254,82.7762,82.8172,10900.0
2013-08-29 13:05:00,100.99,101.01,100.92,100.92,13400.0,82.8254,82.8418,82.768,82.768,13400.0
2013-08-29 13:10:00,100.94,101.0,100.93,100.98,2700.0,82.7844,82.8336,82.7762,82.8172,2700.0
2013-08-29 13:15:00,100.98,100.98,100.89,100.89,2300.0,82.8172,82.8172,82.7434,82.7434,2300.0
2013-08-29 13:20:00,100.89,100.9,100.75,100.76,5100.0,82.7434,82.7516,82.6285,82.6367,5100.0
2013-08-29 13:25:00,100.75,100.78,100.7,100.76,5400.0,82.6285,82.6531,82.5875,82.6367,5400.0
2013-08-29 13:30:00,100.75,100.77,100.65,100.65,3400.0,82.6285,82.6449,82.5465,82.5465,3400.0
2013-08-29 13:35:00,100.66,100.76,100.66,100.76,2400.0,82.5547,82.6367,82.5547,82.6367,2400.0
2013-08-29 13:40:00,100.72,100.81,100.7,100.8,2900.0,82.6039,82.6777,82.5875,82.6695,2900.0
2013-08-29 13:45:00,100.8,100.87,100.79,100.82,3800.0,82.6695,82.727,82.6613,82.6859,3800.0
2013-08-29 13:50:00,100.81,100.85,100.69,100.69,5000.0,82.6777,82.7106,82.5793,82.5793,5000.0
2013-08-29 13:55:00,100.69,100.84,100.68,100.82,4100.0,82.5793,82.7023,82.5711,82.6859,4100.0
2013-08-29 14:00:00,100.81,100.96,100.77,100.96,5300.0,82.6777,82.8008,82.6449,82.8008,5300.0
2013-08-29 14:05:00,101.0,101.0,100.84,100.94,5200.0,82.8336,82.8336,82.7023,82.7844,5200.0
2013-08-29 14:10:00,100.98,101.01,100.92,100.97,3300.0,82.8172,82.8418,82.768,82.809,3300.0
2013-08-29 14:15:00,100.95,100.95,100.81,100.91,5000.0,82.7926,82.7926,82.6777,82.7598,5000.0
2013-08-29 14:20:00,100.94,101.09,100.94,101.08,7600.0,82.7844,82.9074,82.7844,82.8992,7600.0
2013-08-29 14:25:00,101.08,101.11,101.01,101.03,8400.0,82.8992,82.9238,82.8418,82.8582,8400.0
2013-08-29 14:30:00,101.02,101.11,101.02,101.08,2100.0,82.85,82.9238,82.85,82.8992,2100.0
2013-08-29 14:35:00,101.11,101.17,101.03,101.05,5200.0,82.9238,82.973,82.8582,82.8746,5200.0
2013-08-29 14:40:00,101.05,101.14,101.01,101.09,4000.0,82.8746,82.9484,82.8418,82.9074,4000.0
2013-08-29 14:45:00,101.12,101.18,101.09,101.11,6000.0,82.932,82.9812,82.9074,82.9238,6000.0
2013-08-29 14:50:00,101.09,101.16,101.07,101.09,3000.0,82.9074,82.9648,82.891,82.9074,3000.0
2013-08-29 14:55:00,101.06,101.16,101.04,101.13,5900.0,82.8828,82.9648,82.8664,82.9402,5900.0
2013-08-29 15:00:00,101.17,101.18,100.99,101.08,6900.0,82.973,82.9812,82.8254,82.8992,6900.0
2013-08-29 15:05:00,101.09,101.09,100.96,101.03,9000.0,82.9074,82.9074,82.8008,82.8582,9000.0
2013-08-29 15:10:00,101.06,101.11,101.01,101.01,11400.0,82.8828,82.9238,82.8418,82.8418,11400.0
2013-08-29 15:15:00,101.01,101.04,100.95,100.95,17600.0,82.8418,82.8664,82.7926,82.7926,17600.0
2013-08-29 15:20:00,100.95,101.01,100.93,100.93,9800.0,82.7926,82.8418,82.7762,82.7762,9800.0
2013-08-29 15:25:00,100.94,100.95,100.82,100.83,8900.0,82.7844,82.7926,82.6859,82.6941,8900.0
2013-08-29 15:30:00,100.82,100.84,100.67,100.69,10200.0,82.6859,82.7023,82.5629,82.5793,10200.0
2013-08-29 15:35:00,100.71,100.8,100.69,100.74,12500.0,82.5957,82.6695,82.5793,82.6203,12500.0
2013-08-29 15:40:00,100.73,100.98,100.73,100.97,8800.0,82.6121,82.8172,82.6121,82.809,8800.0
2013-08-29 15:45:00,100.94,100.94,100.71,100.77,28300.0,82.7844,82.7844,82.5957,82.6449,28300.0
2013-08-29 15:50:00,100.78,100.83,100.72,100.8,21700.0,82.6531,82.6941,82.6039,82.6695,21700.0
2013-08-29 15:55:00,100.8,100.87,100.76,100.79,46100.0,82.6695,82.727,82.6367,82.6613,46100.0
2013-08-30 09:30:00,101.24,101.33,100.82,101.03,8400.0,83.0304,83.1042,82.6859,82.8582,8400.0
2013-08-30 09:35:00,100.99,100.99,100.65,100.68,2600.0,82.8254,82.8254,82.5465,82.5711,2600.0
2013-08-30 09:40:00,100.67,100.89,100.53,100.53,3900.0,82.5629,82.7434,82.4481,82.4481,3900.0
2013-08-30 09:45:00,100.57,100.87,100.56,100.8,2800.0,82.4809,82.727,82.4727,82.6695,2800.0
2013-08-30 09:50:00,100.8,101.06,100.8,101.06,1300.0,82.6695,82.8828,82.6695,82.8828,1300.0
2013-08-30 09:55:00,101.0,101.09,100.83,101.07,6100.0,82.8336,82.9074,82.6941,82.891,6100.0
2013-08-30 10:00:00,101.0,101.01,100.6,100.66,3400.0,82.8336,82.8418,82.5055,82.5547,3400.0
2013-08-30 10:05:00,100.65,100.78,100.65,100.77,3500.0,82.5465,82.6531,82.5465,82.6449,3500.0
2013-08-30 10:10:00,100.75,100.75,100.63,100.63,4400.0,82.6285,82.6285,82.5301,82.5301,4400.0
2013-08-30 10:15:00,100.63,100.79,100.63,100.76,2800.0,82.5301,82.6613,82.5301,82.6367,2800.0
2013-08-30 10:20:00,100.79,100.79,100.63,100.63,3700.0,82.6613,82.6613,82.5301,82.5301,3700.0
2013-08-30 10:25:00,100.59,100.66,100.58,100.66,2000.0,82.4973,82.5547,82.4891,82.5547,2000.0
2013-08-30 10:30:00,100.66,100.7,100.55,100.64,2100.0,82.5547,82.5875,82.4645,82.5383,2100.0
2013-08-30 10:35:00,100.62,100.63,100.54,100.55,1600.0,82.5219,82.5301,82.4563,82.4645,1600.0
2013-08-30 10:40:00,100.54,100.54,100.29,100.35,3600.0,82.4563,82.4563,82.2513,82.3005,3600.0
2013-08-30 10:45:00,100.34,100.38,100.22,100.32,2800.0,82.2923,82.3251,82.1939,82.2759,2800.0
2013-08-30 10:50:00,100.34,100.35,100.2,100.22,2600.0,82.2923,82.3005,82.1775,82.1939,2600.0
2013-08-30 10:55:00,100.28,100.42,100.28,100.37,2200.0,82.2431,82.3579,82.2431,82.3169,2200.0
2013-08-30 11:00:00,100.38,100.42,100.27,100.42,4600.0,82.3251,82.3579,82.2349,82.3579,4600.0
2013-08-30 11:05:00,100.41,100.41,100.34,100.36,3100.0,82.3497,82.3497,82.2923,82.3087,3100.0
2013-08-30 11:10:00,100.4,100.57,100.38,100.52,1900.0,82.3415,82.4809,82.3251,82.4399,1900.0
2013-08-30 11:15:00,100.58,100.58,100.39,100.4,2200.0,82.4891,82.4891,82.3333,82.3415,2200.0
2013-08-30 11:20:00,100.39,100.43,100.35,100.43,2700.0,82.3333,82.3661,82.3005,82.3661,2700.0
2013-08-30 11:25:00,100.37,100.39,100.27,100.3,1800.0,82.3169,82.3333,82.2349,82.2595,1800.0
2013-08-30 11:30:00,100.26,100.4,100.25,100.38,1500.0,82.2267,82.3415,82.2185,82.3251,1500.0
2013-08-30 11:35:00,100.33,100.39,100.27,100.29,3700.0,82.2841,82.3333,82.2349,82.2513,3700.0
2013-08-30 11:40:00,100.29,100.31,100.1,100.23,3200.0,82.2513,82.2677,82.0955,82.2021,3200.0
2013-08-30 11:45:00,100.24,100.43,100.24,100.38,1200.0,82.2103,82.3661,82.2103,82.3251,1200.0
2013-08-30 11:50:00,100.34,100.37,100.3,100.37,1700.0,82.2923,82.3169,82.2595,82.3169,1700.0
2013-08-30 11:55:00,100.38,100.4,100.22,100.27,3200.0,82.3251,82.3415,82.1939,82.2349,3200.0
2013-08-30 12:00:00,100.27,100.31,100.25,100.31,1500.0,82.2349,82.2677,82.2185,82.2677,1500.0
2013-08-30 12:05:00,100.35,100.43,100.33,100.33,2900.0,82.3005,82.3661,82.2841,82.2841,2900.0
2013-08-30 12:10:00,100.35,100.46,100.27,100.35,4100.0,82.3005,82.3907,82.2349,82.3005,4100.0
2013-08-30 12:15:00,100.38,100.48,100.38,100.39,4200.0,82.3251,82.4071,82.3251,82.3333,4200.0
2013-08-30 12:20:00,100.43,100.43,100.3,100.33,2500.0,82.3661,82.3661,82.2595,82.2841,2500.0
2013-08-30 12:25:00,100.29,100.39,100.29,100.36,1900.0,82.2513,82.3333,82.2513,82.3087,1900.0
2013-08-30 12:30:00,100.32,100.32,100.27,100.28,1700.0,82.2759,82.2759,82.2349,82.2431,1700.0
2013-08-30 12:35:00,100.28,100.34,100.2,100.26,3200.0,82.2431,82.2923,82.1775,82.2267,3200.0
2013-08-30 12:40:00,100.28,100.38,100.28,100.35,4500.0,82.2431,82.3251,82.2431,82.3005,4500.0
2013-08-30 12:45:00,100.38,100.41,100.36,100.41,2200.0,82.3251,82.3497,82.3087,82.3497,2200.0
2013-08-30 12:50:00,100.39,100.43,100.33,100.33,2900.0,82.3333,82.3661,82.2841,82.2841,2900.0
2013-08-30 12:55:00,100.34,100.35,100.21,100.26,24800.0,82.2923,82.3005,82.1857,82.2267,24800.0
2013-08-30 13:00:00,100.25,100.28,100.06,100.06,8000.0,82.2185,82.2431,82.0626,82.0626,8000.0
2013-08-30 13:05:00,100.08,100.09,99.89,99.89,12900.0,82.079,82.0872,81.9232,81.9232,12900.0
2013-08-30 13:10:00,99.92,100.3,99.92,100.18,7300.0,81.9478,82.2595,81.9478,82.1611,7300.0
2013-08-30 13:15:00,100.18,100.37,100.04,100.2,26200.0,82.1611,82.3169,82.0462,82.1775,26200.0
2013-08-30 13:20:00,100.32,100.32,100.08,100.08,2300.0,82.2759,82.2759,82.079,82.079,2300.0
2013-08-30 13:25:00,100.14,100.31,100.12,100.31,1700.0,82.1283,82.2677,82.1119,82.2677,1700.0
2013-08-30 13:30:00,100.33,100.33,100.21,100.24,1300.0,82.2841,82.2841,82.1857,82.2103,1300.0
2013-08-30 13:35:00,100.24,100.35,100.23,100.35,700.0,82.2103,82.3005,82.2021,82.3005,700.0
2013-08-30 13:40:00,100.28,100.28,100.24,100.27,1800.0,82.2431,82.2431,82.2103,82.2349,1800.0
2013-08-30 13:45:00,100.27,100.43,100.27,100.39,3100.0,82.2349,82.3661,82.2349,82.3333,3100.0
2013-08-30 13:50:00,100.41,100.41,100.31,100.33,1700.0,82.3497,82.3497,82.2677,82.2841,1700.0
2013-08-30 13:55:00,100.32,100.32,100.13,100.13,2600.0,82.2759,82.2759,82.1201,82.1201,2600.0
2013-08-30 14:00:00,100.16,100.16,100.09,100.13,2700.0,82.1447,82.1447,82.0872,82.1201,2700.0
2013-08-30 14:05:00,100.17,100.24,100.14,100.21,2700.0,82.1529,82.2103,82.1283,82.1857,2700.0
2013-08-30 14:10:00,100.24,100.25,100.11,100.19,2600.0,82.2103,82.2185,82.1037,82.1693,2600.0
2013-08-30 14:15:00,100.19,100.2,100.12,100.14,1800.0,82.1693,82.1775,82.1119,82.1283,1800.0
2013-08-30 14:20:00,100.14,100.14,99.99,100.0,15400.0,82.1283,82.1283,82.0052,82.0134,15400.0
2013-08-30 14:25:00,100.0,100.01,99.96,99.99,3400.0,82.0134,82.0216,81.9806,82.0052,3400.0
2013-08-30 14:30:00,99.98,100.07,99.98,100.06,10800.0,81.997,82.0708,81.997,82.0626,10800.0
2013-08-30 14:35:00,100.0,100.04,99.99,100.0,6600.0,82.0134,82.0462,82.0052,82.0134,6600.0
2013-08-30 14:40:00,99.99,100.0,99.96,100.0,2500.0,82.0052,82.0134,81.9806,82.0134,2500.0
2013-08-30 14:45:00,100.01,100.05,99.92,99.97,4700.0,82.0216,82.0544,81.9478,81.9888,4700.0
2013-08-30 14:50:00,100.03,100.13,100.03,100.13,7800.0,82.038,82.1201,82.038,82.1201,7800.0
2013-08-30 14:55:00,100.09,100.21,100.09,100.15,6000.0,82.0872,82.1857,82.0872,82.1365,6000.0
2013-08-30 15:00:00,100.19,100.22,100.1,100.22,3400.0,82.1693,82.1939,82.0955,82.1939,3400.0
2013-08-30 15:05:00,100.23,100.26,100.07,100.08,5000.0,82.2021,82.2267,82.0708,82.079,5000.0
2013-08-30 15:10:00,100.08,100.25,100.05,100.25,4800.0,82.079,82.2185,82.0544,82.2185,4800.0
2013-08-30 15:15:00,100.25,100.3,100.12,100.29,4400.0,82.2185,82.2595,82.1119,82.2513,4400.0
2013-08-30 15:20:00,100.3,100.31,100.24,100.28,8700.0,82.2595,82.2677,82.2103,82.2431,8700.0
2013-08-30 15:25:00,100.27,100.32,100.16,100.24,11200.0,82.2349,82.2759,82.1447,82.2103,11200.0
2013-08-30 15:30:00,100.22,100.24,100.15,100.17,16700.0,82.1939,82.2103,82.1365,82.1529,16700.0
2013-08-30 15:35:00,100.16,100.19,100.09,100.18,6200.0,82.1447,82.1693,82.0872,82.1611,6200.0
2013-08-30 15:40:00,100.17,100.18,100.04,100.05,9200.0,82.1529,82.1611,82.0462,82.0544,9200.0
2013-08-30 15:45:00,100.05,100.05,99.91,99.98,23200.0,82.0544,82.0544,81.9396,81.997,23200.0
2013-08-30 15:50:00,99.97,99.97,99.77,99.8,10800.0,81.9888,81.9888,81.8248,81.8494,10800.0
2013-08-30 15:55:00,99.77,100.14,99.75,99.95,78800.0,81.8248,82.1283,81.8084,81.9724,78800.0
2013-09-03 09:30:00,101.99,102.21,101.67,101.9,44800.0,83.6455,83.8259,83.3831,83.5717,44800.0
2013-09-03 09:35:00,101.9,102.45,101.9,102.25,22100.0,83.5717,84.0228,83.5717,83.8587,22100.0
2013-09-03 09:40:00,102.29,102.43,102.17,102.18,9900.0,83.8915,84.0064,83.7931,83.8013,9900.0
2013-09-03 09:45:00,102.16,102.29,101.94,101.94,8400.0,83.7849,83.8915,83.6045,83.6045,8400.0
2013-09-03 09:50:00,101.99,102.11,101.54,101.57,10500.0,83.6455,83.7439,83.2764,83.301,10500.0
2013-09-03 09:55:00,101.52,101.97,101.52,101.59,11700.0,83.26,83.6291,83.26,83.3175,11700.0
2013-09-03 10:00:00,101.69,101.72,101.43,101.61,107600.0,83.3995,83.4241,83.1862,83.3339,107600.0
2013-09-03 10:05:00,101.58,101.94,101.53,101.82,28100.0,83.3092,83.6045,83.2682,83.5061,28100.0
2013-09-03 10:10:00,101.89,102.0,101.62,101.63,11300.0,83.5635,83.6537,83.3421,83.3503,11300.0
2013-09-03 10:15:00,101.64,101.85,101.64,101.77,10100.0,83.3585,83.5307,83.3585,83.4651,10100.0
2013-09-03 10:20:00,101.79,101.79,101.6,101.75,9100.0,83.4815,83.4815,83.3257,83.4487,9100.0
2013-09-03 10:25:00,101.82,101.9,101.77,101.77,3600.0,83.5061,83.5717,83.4651,83.4651,3600.0
2013-09-03 10:30:00,101.77,101.92,101.73,101.84,5800.0,83.4651,83.5881,83.4323,83.5225,5800.0
2013-09-03 10:35:00,101.83,101.91,101.74,101.83,25800.0,83.5143,83.5799,83.4405,83.5143,25800.0
2013-09-03 10:40:00,101.84,101.88,101.78,101.84,2600.0,83.5225,83.5553,83.4733,83.5225,2600.0
2013-09-03 10:45:00,101.88,101.9,101.78,101.82,26400.0,83.5553,83.5717,83.4733,83.5061,26400.0
2013-09-03 10:50:00,101.87,101.9,101.65,101.74,10800.0,83.5471,83.5717,83.3667,83.4405,10800.0
2013-09-03 10:55:00,101.8,101.81,101.64,101.71,4700.0,83.4897,83.4979,83.3585,83.4159,4700.0
2013-09-03 11:00:00,101.75,101.83,101.69,101.71,4900.0,83.4487,83.5143,83.3995,83.4159,4900.0
2013-09-03 11:05:00,101.69,101.82,101.69,101.81,12900.0,83.3995,83.5061,83.3995,83.4979,12900.0
2013-09-03 11:10:00,101.78,101.83,101.73,101.79,7800.0,83.4733,83.5143,83.4323,83.4815,7800.0
2013-09-03 11:15:00,101.82,101.86,101.68,101.7,11300.0,83.5061,83.5389,83.3913,83.4077,11300.0
2013-09-03 11:20:00,101.66,101.66,101.51,101.51,4300.0,83.3749,83.3749,83.2518,83.2518,4300.0
2013-09-03 11:25:00,101.45,101.51,101.26,101.26,4700.0,83.2026,83.2518,83.0468,83.0468,4700.0
2013-09-03 11:30:00,101.26,101.54,101.25,101.51,8400.0,83.0468,83.2764,83.0386,83.2518,8400.0
2013-09-03 11:35:00,101.5,101.55,101.42,101.48,11200.0,83.2436,83.2846,83.178,83.2272,11200.0
2013-09-03 11:40:00,101.55,101.63,101.48,101.5,5200.0,83.2846,83.3503,83.2272,83.2436,5200.0
2013-09-03 11:45:00,101.49,101.49,101.35,101.44,5600.0,83.2354,83.2354,83.1206,83.1944,5600.0
2013-09-03 11:50:00,101.48,101.48,101.37,101.37,2400.0,83.2272,83.2272,83.137,83.137,2400.0
2013-09-03 11:55:00,101.33,101.33,101.26,101.3,2900.0,83.1042,83.1042,83.0468,83.0796,2900.0
2013-09-03 12:00:00,101.3,101.3,101.18,101.18,5100.0,83.0796,83.0796,82.9812,82.9812,5100.0
2013-09-03 12:05:00,101.19,101.36,101.18,101.26,16100.0,82.9894,83.1288,82.9812,83.0468,16100.0
2013-09-03 12:10:00,101.3,101.33,101.25,101.25,15000.0,83.0796,83.1042,83.0386,83.0386,15000.0
2013-09-03 12:15:00,101.23,101.24,101.15,101.22,3800.0,83.0222,83.0304,82.9566,83.014,3800.0
2013-09-03 12:20:00,101.16,101.25,101.15,101.24,3200.0,82.9648,83.0386,82.9566,83.0304,3200.0
2013-09-03 12:25:00,101.23,101.29,101.2,101.2,3000.0,83.0222,83.0714,82.9976,82.9976,3000.0
2013-09-03 12:30:00,101.2,101.24,101.1,101.11,2900.0,82.9976,83.0304,82.9156,82.9238,2900.0
2013-09-03 12:35:00,101.1,101.1,101.03,101.07,2900.0,82.9156,82.9156,82.8582,82.891,2900.0
2013-09-03 12:40:00,101.03,101.05,100.94,101.05,6900.0,82.8582,82.8746,82.7844,82.8746,6900.0
2013-09-03 12:45:00,101.0,101.09,100.94,101.01,7300.0,82.8336,82.9074,82.7844,82.8418,7300.0
2013-09-03 12:50:00,101.01,101.04,100.98,100.98,1600.0,82.8418,82.8664,82.8172,82.8172,1600.0
2013-09-03 12:55:00,100.99,101.0,100.89,100.89,2900.0,82.8254,82.8336,82.7434,82.7434,2900.0
2013-09-03 13:00:00,100.9,100.92,100.82,100.83,4900.0,82.7516,82.768,82.6859,82.6941,4900.0
2013-09-03 13:05:00,100.82,100.91,100.8,100.91,4400.0,82.6859,82.7598,82.6695,82.7598,4400.0
2013-09-03 13:10:00,100.89,101.07,100.89,100.99,8900.0,82.7434,82.891,82.7434,82.8254,8900.0
2013-09-03 13:15:00,100.99,101.0,100.9,100.9,5800.0,82.8254,82.8336,82.7516,82.7516,5800.0
2013-09-03 13:20:00,100.89,101.03,100.88,101.0,4900.0,82.7434,82.8582,82.7352,82.8336,4900.0
2013-09-03 13:25:00,101.0,101.02,100.9,100.98,4200.0,82.8336,82.85,82.7516,82.8172,4200.0
2013-09-03 13:30:00,100.96,101.01,100.94,101.0,3900.0,82.8008,82.8418,82.7844,82.8336,3900.0
2013-09-03 13:35:00,100.99,101.03,100.91,100.93,4600.0,82.8254,82.8582,82.7598,82.7762,4600.0
2013-09-03 13:40:00,100.93,100.95,100.8,100.81,5400.0,82.7762,82.7926,82.6695,82.6777,5400.0
2013-09-03 13:45:00,100.8,100.8,100.64,100.64,5300.0,82.6695,82.6695,82.5383,82.5383,5300.0
2013-09-03 13:50:00,100.7,100.7,100.67,100.68,8400.0,82.5875,82.5875,82.5629,82.5711,8400.0
2013-09-03 13:55:00,100.67,100.7,100.54,100.55,13100.0,82.5629,82.5875,82.4563,82.4645,13100.0
2013-09-03 14:00:00,100.55,100.89,100.55,100.86,13600.0,82.4645,82.7434,82.4645,82.7188,13600.0
2013-09-03 14:05:00,100.86,100.86,100.74,100.78,8800.0,82.7188,82.7188,82.6203,82.6531,8800.0
2013-09-03 14:10:00,100.8,100.87,100.78,100.81,17600.0,82.6695,82.727,82.6531,82.6777,17600.0
2013-09-03 14:15:00,100.82,100.86,100.75,100.83,13000.0,82.6859,82.7188,82.6285,82.6941,13000.0
2013-09-03 14:20:00,100.83,100.83,100.63,100.78,6800.0,82.6941,82.6941,82.5301,82.6531,6800.0
2013-09-03 14:25:00,100.78,100.79,100.59,100.79,6300.0,82.6531,82.6613,82.4973,82.6613,6300.0
2013-09-03 14:30:00,100.75,100.78,100.67,100.67,8000.0,82.6285,82.6531,82.5629,82.5629,8000.0
2013-09-03 14:35:00,100.65,100.65,100.57,100.59,6800.0,82.5465,82.5465,82.4809,82.4973,6800.0
2013-09-03 14:40:00,100.57,100.57,100.38,100.39,10300.0,82.4809,82.4809,82.3251,82.3333,10300.0
2013-09-03 14:45:00,100.38,100.52,100.34,100.48,12000.0,82.3251,82.4399,82.2923,82.4071,12000.0
2013-09-03 14:50:00,100.46,100.5,100.32,100.5,9300.0,82.3907,82.4235,82.2759,82.4235,9300.0
2013-09-03 14:55:00,100.48,100.65,100.48,100.65,7200.0,82.4071,82.5465,82.4071,82.5465,7200.0
2013-09-03 15:00:00,100.67,100.98,100.65,100.96,12700.0,82.5629,82.8172,82.5465,82.8008,12700.0
2013-09-03 15:05:00,100.96,101.21,100.95,101.16,13000.0,82.8008,83.0058,82.7926,82.9648,13000.0
2013-09-03 15:10:00,101.17,101.25,101.13,101.15,11100.0,82.973,83.0386,82.9402,82.9566,11100.0
2013-09-03 15:15:00,101.15,101.18,101.06,101.06,10400.0,82.9566,82.9812,82.8828,82.8828,10400.0
2013-09-03 15:20:00,101.05,101.08,100.97,100.99,10200.0,82.8746,82.8992,82.809,82.8254,10200.0
2013-09-03 15:25:00,100.99,101.11,100.99,101.06,12900.0,82.8254,82.9238,82.8254,82.8828,12900.0
2013-09-03 15:30:00,101.05,101.16,101.02,101.1,17700.0,82.8746,82.9648,82.85,82.9156,17700.0
2013-09-03 15:35:00,101.14,101.21,101.03,101.16,21500.0,82.9484,83.0058,82.8582,82.9648,21500.0
2013-09-03 15:40:00,101.19,101.31,101.11,101.28,29500.0,82.9894,83.0878,82.9238,83.0632,29500.0
2013-09-03 15:45:00,101.27,101.28,100.91,100.99,38600.0,83.055,83.0632,82.7598,82.8254,38600.0
2013-09-03 15:50:00,100.99,101.08,100.97,101.04,34800.0,82.8254,82.8992,82.809,82.8664,34800.0
2013-09-03 15:55:00,101.06,101.08,100.98,101.0,65900.0,82.8828,82.8992,82.8172,82.8336,65900.0
2013-09-04 09:30:00,100.88,101.29,100.88,101.11,8600.0,82.7352,83.0714,82.7352,82.9238,8600.0
2013-09-04 09:35:00,101.11,101.24,100.96,101.15,2000.0,82.9238,83.0304,82.8008,82.9566,2000.0
2013-09-04 09:40:00,101.18,101.53,101.12,101.53,3600.0,82.9812,83.2682,82.932,83.2682,3600.0
2013-09-04 09:45:00,101.61,101.61,101.42,101.48,2000.0,83.3339,83.3339,83.178,83.2272,2000.0
2013-09-04 09:50:00,101.42,101.56,101.42,101.43,4000.0,83.178,83.2928,83.178,83.1862,4000.0
2013-09-04 09:55:00,101.43,101.44,101.27,101.27,2600.0,83.1862,83.1944,83.055,83.055,2600.0
2013-09-04 10:00:00,101.21,101.56,101.21,101.54,6200.0,83.0058,83.2928,83.0058,83.2764,6200.0
2013-09-04 10:05:00,101.54,101.6,101.46,101.6,4800.0,83.2764,83.3257,83.2108,83.3257,4800.0
2013-09-04 10:10:00,101.6,101.64,101.51,101.53,2300.0,83.3257,83.3585,83.2518,83.2682,2300.0
2013-09-04 10:15:00,101.55,101.56,101.41,101.41,1700.0,83.2846,83.2928,83.1698,83.1698,1700.0
2013-09-04 10:20:00,101.41,101.57,101.4,101.57,5400.0,83.1698,83.301,83.1616,83.301,5400.0
2013-09-04 10:25:00,101.56,101.58,101.51,101.54,3400.0,83.2928,83.3092,83.2518,83.2764,3400.0
2013-09-04 10:30:00,101.66,101.81,101.62,101.76,20600.0,83.3749,83.4979,83.3421,83.4569,20600.0
2013-09-04 10:35:00,101.76,101.79,101.73,101.75,3100.0,83.4569,83.4815,83.4323,83.4487,3100.0
2013-09-04 10:40:00,101.79,101.81,101.74,101.74,6000.0,83.4815,83.4979,83.4405,83.4405,6000.0
2013-09-04 10:45:00,101.77,101.77,101.64,101.64,10000.0,83.4651,83.4651,83.3585,83.3585,10000.0
2013-09-04 10:50:00,101.68,101.72,101.54,101.64,27900.0,83.3913,83.4241,83.2764,83.3585,27900.0
2013-09-04 10:55:00,101.61,101.63,101.55,101.55,4700.0,83.3339,83.3503,83.2846,83.2846,4700.0
2013-09-04 11:00:00,101.62,101.71,101.58,101.65,12300.0,83.3421,83.4159,83.3092,83.3667,12300.0
2013-09-04 11:05:00,101.64,101.7,101.64,101.65,7500.0,83.3585,83.4077,83.3585,83.3667,7500.0
2013-09-04 11:10:00,101.67,101.73,101.64,101.72,8400.0,83.3831,83.4323,83.3585,83.4241,8400.0
2013-09-04 11:15:00,101.7,101.84,101.7,101.83,16100.0,83.4077,83.5225,83.4077,83.5143,16100.0
2013-09-04 11:20:00,101.83,101.85,101.79,101.79,7700.0,83.5143,83.5307,83.4815,83.4815,7700.0
2013-09-04 11:25:00,101.78,101.85,101.77,101.81,7000.0,83.4733,83.5307,83.4651,83.4979,7000.0
2013-09-04 11:30:00,101.81,101.85,101.78,101.78,8100.0,83.4979,83.5307,83.4733,83.4733,8100.0
2013-09-04 11:35:00,101.78,101.78,101.7,101.7,3600.0,83.4733,83.4733,83.4077,83.4077,3600.0
2013-09-04 11:40:00,101.73,101.76,101.71,101.73,7900.0,83.4323,83.4569,83.4159,83.4323,7900.0
2013-09-04 11:45:00,101.73,101.73,101.67,101.69,7800.0,83.4323,83.4323,83.3831,83.3995,7800.0
2013-09-04 11:50:00,101.68,101.82,101.68,101.8,19800.0,83.3913,83.5061,83.3913,83.4897,19800.0
2013-09-04 11:55:00,101.83,101.85,101.67,101.74,10600.0,83.5143,83.5307,83.3831,83.4405,10600.0
2013-09-04 12:00:00,101.72,101.73,101.64,101.64,4700.0,83.4241,83.4323,83.3585,83.3585,4700.0
2013-09-04 12:05:00,101.65,101.75,101.65,101.73,5400.0,83.3667,83.4487,83.3667,83.4323,5400.0
2013-09-04 12:10:00,101.72,101.74,101.66,101.66,4600.0,83.4241,83.4405,83.3749,83.3749,4600.0
2013-09-04 12:15:00,101.65,101.66,101.6,101.6,4300.0,83.3667,83.3749,83.3257,83.3257,4300.0
2013-09-04 12:20:00,101.64,101.65,101.61,101.63,2300.0,83.3585,83.3667,83.3339,83.3503,2300.0
2013-09-04 12:25:00,101.64,101.67,101.64,101.64,3300.0,83.3585,83.3831,83.3585,83.3585,3300.0
2013-09-04 12:30:00,101.67,101.67,101.56,101.56,4100.0,83.3831,83.3831,83.2928,83.2928,4100.0
2013-09-04 12:35:00,101.55,101.64,101.55,101.62,3700.0,83.2846,83.3585,83.2846,83.3421,3700.0
2013-09-04 12:40:00,101.62,101.62,101.55,101.55,4600.0,83.3421,83.3421,83.2846,83.2846,4600.0
2013-09-04 12:45:00,101.56,101.57,101.51,101.52,4700.0,83.2928,83.301,83.2518,83.26,4700.0
2013-09-04 12:50:00,101.52,101.62,101.52,101.58,3100.0,83.26,83.3421,83.26,83.3092,3100.0
2013-09-04 12:55:00,101.57,101.62,101.53,101.62,6100.0,83.301,83.3421,83.2682,83.3421,6100.0
2013-09-04 13:00:00,101.66,101.66,101.62,101.65,700.0,83.3749,83.3749,83.3421,83.3667,700.0
2013-09-04 13:05:00,101.63,101.69,101.63,101.67,4800.0,83.3503,83.3995,83.3503,83.3831,4800.0
2013-09-04 13:10:00,101.67,101.73,101.67,101.71,4400.0,83.3831,83.4323,83.3831,83.4159,4400.0
2013-09-04 13:15:00,101.71,101.79,101.69,101.78,6900.0,83.4159,83.4815,83.3995,83.4733,6900.0
2013-09-04 13:20:00,101.77,101.83,101.76,101.8,6100.0,83.4651,83.5143,83.4569,83.4897,6100.0
2013-09-04 13:25:00,101.8,101.87,101.8,101.83,3300.0,83.4897,83.5471,83.4897,83.5143,3300.0
2013-09-04 13:30:00,101.82,101.82,101.72,101.73,5600.0,83.5061,83.5061,83.4241,83.4323,5600.0
2013-09-04 13:35:00,101.73,101.8,101.72,101.75,10900.0,83.4323,83.4897,83.4241,83.4487,10900.0
2013-09-04 13:40:00,101.78,101.79,101.75,101.78,2100.0,83.4733,83.4815,83.4487,83.4733,2100.0
2013-09-04 13:45:00,101.81,101.81,101.76,101.8,6400.0,83.4979,83.4979,83.4569,83.4897,6400.0
2013-09-04 13:50:00,101.81,101.81,101.73,101.77,12800.0,83.4979,83.4979,83.4323,83.4651,12800.0
2013-09-04 13:55:00,101.78,101.87,101.78,101.79,4600.0,83.4733,83.5471,83.4733,83.4815,4600.0
2013-09-04 14:00:00,101.78,101.87,101.75,101.85,8600.0,83.4733,83.5471,83.4487,83.5307,8600.0
2013-09-04 14:05:00,101.88,101.89,101.73,101.73,6000.0,83.5553,83.5635,83.4323,83.4323,6000.0
2013-09-04 14:10:00,101.72,101.79,101.72,101.74,6600.0,83.4241,83.4815,83.4241,83.4405,6600.0
2013-09-04 14:15:00,101.77,101.8,101.68,101.79,6800.0,83.4651,83.4897,83.3913,83.4815,6800.0
2013-09-04 14:20:00,101.79,101.86,101.79,101.84,3400.0,83.4815,83.5389,83.4815,83.5225,3400.0
2013-09-04 14:25:00,101.85,101.86,101.82,101.82,3800.0,83.5307,83.5389,83.5061,83.5061,3800.0
2013-09-04 14:30:00,101.84,101.86,101.79,101.84,3900.0,83.5225,83.5389,83.4815,83.5225,3900.0
2013-09-04 14:35:00,101.82,101.89,101.82,101.88,1300.0,83.5061,83.5635,83.5061,83.5553,1300.0
2013-09-04 14:40:00,101.88,101.97,101.88,101.97,6000.0,83.5553,83.6291,83.5553,83.6291,6000.0
2013-09-04 14:45:00,101.98,101.99,101.93,101.95,3200.0,83.6373,83.6455,83.5963,83.6127,3200.0
2013-09-04 14:50:00,101.96,102.0,101.92,101.97,6600.0,83.6209,83.6537,83.5881,83.6291,6600.0
2013-09-04 14:55:00,102.0,102.07,101.99,102.02,8500.0,83.6537,83.7111,83.6455,83.6701,8500.0
2013-09-04 15:00:00,102.0,102.02,101.95,101.96,6200.0,83.6537,83.6701,83.6127,83.6209,6200.0
2013-09-04 15:05:00,101.95,102.04,101.92,102.02,5500.0,83.6127,83.6865,83.5881,83.6701,5500.0
2013-09-04 15:10:00,102.02,102.04,101.98,102.03,5800.0,83.6701,83.6865,83.6373,83.6783,5800.0
2013-09-04 15:15:00,102.06,102.13,102.01,102.1,13500.0,83.7029,83.7603,83.6619,83.7357,13500.0
2013-09-04 15:20:00,102.11,102.14,101.81,101.88,11100.0,83.7439,83.7685,83.4979,83.5553,11100.0
2013-09-04 15:25:00,101.9,102.03,101.89,101.93,10900.0,83.5717,83.6783,83.5635,83.5963,10900.0
2013-09-04 15:30:00,101.93,102.01,101.84,101.92,8200.0,83.5963,83.6619,83.5225,83.5881,8200.0
2013-09-04 15:35:00,101.94,101.95,101.8,101.81,9000.0,83.6045,83.6127,83.4897,83.4979,9000.0
2013-09-04 15:40:00,101.79,101.88,101.71,101.87,14400.0,83.4815,83.5553,83.4159,83.5471,14400.0
2013-09-04 15:45:00,101.87,102.0,101.87,101.98,37400.0,83.5471,83.6537,83.5471,83.6373,37400.0
2013-09-04 15:50:00,101.98,102.02,101.92,101.97,19900.0,83.6373,83.6701,83.5881,83.6291,19900.0
2013-09-04 15:55:00,101.98,102.11,101.86,102.11,84800.0,83.6373,83.7439,83.5389,83.7439,84800.0
2013-09-05 09:30:00,101.01,101.76,100.79,101.58,25600.0,82.8418,83.4569,82.6613,83.3092,25600.0
2013-09-05 09:35:00,101.62,102.17,101.57,102.1,8100.0,83.3421,83.7931,83.301,83.7357,8100.0
2013-09-05 09:40:00,102.17,102.25,102.0,102.1,5900.0,83.7931,83.8587,83.6537,83.7357,5900.0
2013-09-05 09:45:00,102.12,102.4,102.12,102.29,13000.0,83.7521,83.9818,83.7521,83.8915,13000.0
2013-09-05 09:50:00,102.26,102.32,101.89,102.27,13100.0,83.8669,83.9161,83.5635,83.8751,13100.0
2013-09-05 09:55:00,102.28,102.33,102.18,102.22,5100.0,83.8833,83.9243,83.8013,83.8341,5100.0
2013-09-05 10:00:00,102.22,102.49,102.2,102.29,19100.0,83.8341,84.0556,83.8177,83.8915,19100.0
2013-09-05 10:05:00,102.3,102.48,102.28,102.39,25700.0,83.8997,84.0474,83.8833,83.9736,25700.0
2013-09-05 10:10:00,102.32,102.6,102.32,102.51,18100.0,83.9161,84.1458,83.9161,84.072,18100.0
2013-09-05 10:15:00,102.6,102.69,102.58,102.64,5600.0,84.1458,84.2196,84.1294,84.1786,5600.0
2013-09-05 10:20:00,102.59,102.59,102.46,102.5,11700.0,84.1376,84.1376,84.031,84.0638,11700.0
2013-09-05 10:25:00,102.55,102.71,102.55,102.67,6700.0,84.1048,84.236,84.1048,84.2032,6700.0
2013-09-05 10:30:00,102.7,102.7,102.34,102.47,18200.0,84.2278,84.2278,83.9326,84.0392,18200.0
2013-09-05 10:35:00,102.41,102.74,102.41,102.74,15600.0,83.99,84.2606,83.99,84.2606,15600.0
2013-09-05 10:40:00,102.74,102.86,102.58,102.85,35100.0,84.2606,84.359,84.1294,84.3508,35100.0
2013-09-05 10:45:00,102.78,102.86,102.72,102.75,6500.0,84.2934,84.359,84.2442,84.2688,6500.0
2013-09-05 10:50:00,102.75,102.86,102.75,102.75,8100.0,84.2688,84.359,84.2688,84.2688,8100.0
2013-09-05 10:55:00,102.75,102.81,102.7,102.78,10600.0,84.2688,84.318,84.2278,84.2934,10600.0
2013-09-05 11:00:00,102.78,102.94,102.78,102.94,3800.0,84.2934,84.4246,84.2934,84.4246,3800.0
2013-09-05 11:05:00,102.91,102.91,102.78,102.87,3300.0,84.4,84.4,84.2934,84.3672,3300.0
2013-09-05 11:10:00,102.85,102.96,102.85,102.92,4700.0,84.3508,84.441,84.3508,84.4082,4700.0
2013-09-05 11:15:00,102.88,102.95,102.87,102.9,2900.0,84.3754,84.4328,84.3672,84.3918,2900.0
2013-09-05 11:20:00,102.92,102.97,102.84,102.96,3900.0,84.4082,84.4492,84.3426,84.441,3900.0
2013-09-05 11:25:00,102.95,103.01,102.92,102.94,8400.0,84.4328,84.482,84.4082,84.4246,8400.0
2013-09-05 11:30:00,102.94,103.02,102.91,103.0,14500.0,84.4246,84.4902,84.4,84.4738,14500.0
2013-09-05 11:35:00,103.02,103.11,103.02,103.08,4400.0,84.4902,84.5641,84.4902,84.5395,4400.0
2013-09-05 11:40:00,103.07,103.1,103.04,103.07,6800.0,84.5312,84.5559,84.5066,84.5312,6800.0
2013-09-05 11:45:00,103.04,103.1,102.96,102.98,17800.0,84.5066,84.5559,84.441,84.4574,17800.0
2013-09-05 11:50:00,102.98,102.98,102.88,102.89,2500.0,84.4574,84.4574,84.3754,84.3836,2500.0
2013-09-05 11:55:00,102.89,102.95,102.89,102.89,3700.0,84.3836,84.4328,84.3836,84.3836,3700.0
2013-09-05 12:00:00,102.91,102.92,102.84,102.86,2400.0,84.4,84.4082,84.3426,84.359,2400.0
2013-09-05 12:05:00,102.87,102.87,102.81,102.81,2300.0,84.3672,84.3672,84.318,84.318,2300.0
2013-09-05 12:10:00,102.8,102.82,102.77,102.81,8000.0,84.3098,84.3262,84.2852,84.318,8000.0
2013-09-05 12:15:00,102.85,102.86,102.76,102.86,6300.0,84.3508,84.359,84.277,84.359,6300.0
2013-09-05 12:20:00,102.86,103.03,102.86,103.01,20500.0,84.359,84.4984,84.359,84.482,20500.0
2013-09-05 12:25:00,102.99,103.06,102.99,103.03,12900.0,84.4656,84.523,84.4656,84.4984,12900.0
2013-09-05 12:30:00,103.02,103.04,102.96,103.03,14800.0,84.4902,84.5066,84.441,84.4984,14800.0
2013-09-05 12:35:00,103.01,103.03,102.97,103.03,7700.0,84.482,84.4984,84.4492,84.4984,7700.0
2013-09-05 12:40:00,103.01,103.05,102.97,102.97,6200.0,84.482,84.5148,84.4492,84.4492,6200.0
2013-09-05 12:45:00,102.99,102.99,102.91,102.91,3400.0,84.4656,84.4656,84.4,84.4,3400.0
2013-09-05 12:50:00,102.91,102.98,102.88,102.98,2800.0,84.4,84.4574,84.3754,84.4574,2800.0
2013-09-05 12:55:00,102.96,103.0,102.92,102.92,2000.0,84.441,84.4738,84.4082,84.4082,2000.0
2013-09-05 13:00:00,102.91,102.95,102.91,102.94,2100.0,84.4,84.4328,84.4,84.4246,2100.0
2013-09-05 13:05:00,102.92,102.94,102.89,102.93,1600.0,84.4082,84.4246,84.3836,84.4164,1600.0
2013-09-05 13:10:00,102.9,102.97,102.87,102.97,3700.0,84.3918,84.4492,84.3672,84.4492,3700.0
2013-09-05 13:15:00,102.98,103.08,102.93,103.08,1600.0,84.4574,84.5395,84.4164,84.5395,1600.0
2013-09-05 13:20:00,103.09,103.17,103.07,103.15,2700.0,84.5477,84.6133,84.5312,84.5969,2700.0
2013-09-05 13:25:00,103.1,103.1,103.05,103.07,2600.0,84.5559,84.5559,84.5148,84.5312,2600.0
2013-09-05 13:30:00,103.08,103.13,103.08,103.13,1800.0,84.5395,84.5805,84.5395,84.5805,1800.0
2013-09-05 13:35:00,103.12,103.18,103.09,103.18,1700.0,84.5723,84.6215,84.5477,84.6215,1700.0
2013-09-05 13:40:00,103.16,103.36,103.15,103.36,6600.0,84.6051,84.7691,84.5969,84.7691,6600.0
2013-09-05 13:45:00,103.36,103.42,103.34,103.39,5000.0,84.7691,84.8183,84.7527,84.7937,5000.0
2013-09-05 13:50:00,103.37,103.4,103.26,103.26,18100.0,84.7773,84.8019,84.6871,84.6871,18100.0
2013-09-05 13:55:00,103.24,103.27,103.18,103.27,2800.0,84.6707,84.6953,84.6215,84.6953,2800.0
2013-09-05 14:00:00,103.23,103.35,103.22,103.35,1500.0,84.6625,84.7609,84.6543,84.7609,1500.0
2013-09-05 14:05:00,103.34,103.35,103.27,103.34,2100.0,84.7527,84.7609,84.6953,84.7527,2100.0
2013-09-05 14:10:00,103.34,103.34,103.29,103.33,4200.0,84.7527,84.7527,84.7117,84.7445,4200.0
2013-09-05 14:15:00,103.36,103.37,103.33,103.35,2400.0,84.7691,84.7773,84.7445,84.7609,2400.0
2013-09-05 14:20:00,103.33,103.34,103.29,103.3,4400.0,84.7445,84.7527,84.7117,84.7199,4400.0
2013-09-05 14:25:00,103.34,103.35,103.25,103.28,6400.0,84.7527,84.7609,84.6789,84.7035,6400.0
2013-09-05 14:30:00,103.3,103.35,103.3,103.32,3700.0,84.7199,84.7609,84.7199,84.7363,3700.0
2013-09-05 14:35:00,103.35,103.36,103.31,103.36,6300.0,84.7609,84.7691,84.7281,84.7691,6300.0
2013-09-05 14:40:00,103.33,103.35,103.3,103.32,3600.0,84.7445,84.7609,84.7199,84.7363,3600.0
2013-09-05 14:45:00,103.34,103.37,103.31,103.37,2900.0,84.7527,84.7773,84.7281,84.7773,2900.0
2013-09-05 14:50:00,103.35,103.51,103.32,103.49,4300.0,84.7609,84.8921,84.7363,84.8757,4300.0
2013-09-05 14:55:00,103.45,103.45,103.31,103.35,4200.0,84.8429,84.8429,84.7281,84.7609,4200.0
2013-09-05 15:00:00,103.32,103.33,103.28,103.33,5500.0,84.7363,84.7445,84.7035,84.7445,5500.0
2013-09-05 15:05:00,103.3,103.35,103.23,103.23,6200.0,84.7199,84.7609,84.6625,84.6625,6200.0
2013-09-05 15:10:00,103.24,103.33,103.24,103.31,7600.0,84.6707,84.7445,84.6707,84.7281,7600.0
2013-09-05 15:15:00,103.28,103.35,103.27,103.32,8400.0,84.7035,84.7609,84.6953,84.7363,8400.0
2013-09-05 15:20:00,103.32,103.34,103.24,103.31,9400.0,84.7363,84.7527,84.6707,84.7281,9400.0
2013-09-05 15:25:00,103.32,103.36,103.28,103.35,11100.0,84.7363,84.7691,84.7035,84.7609,11100.0
2013-09-05 15:30:00,103.33,103.37,103.22,103.23,11600.0,84.7445,84.7773,84.6543,84.6625,11600.0
2013-09-05 15:35:00,103.21,103.25,103.19,103.25,11400.0,84.6461,84.6789,84.6297,84.6789,11400.0
2013-09-05 15:40:00,103.24,103.3,103.17,103.21,18200.0,84.6707,84.7199,84.6133,84.6461,18200.0
2013-09-05 15:45:00,103.19,103.2,103.1,103.19,31900.0,84.6297,84.6379,84.5559,84.6297,31900.0
2013-09-05 15:50:00,103.18,103.2,103.12,103.13,20000.0,84.6215,84.6379,84.5723,84.5805,20000.0
2013-09-05 15:55:00,103.12,103.13,103.05,103.07,57100.0,84.5723,84.5805,84.5148,84.5312,57100.0
2013-09-06 09:30:00,103.46,103.84,103.46,103.76,10500.0,84.8511,85.1628,84.8511,85.0971,10500.0
2013-09-06 09:35:00,103.84,103.91,103.47,103.62,2200.0,85.1628,85.2202,84.8593,84.9823,2200.0
2013-09-06 09:40:00,103.58,103.58,103.04,103.12,31900.0,84.9495,84.9495,84.5066,84.5723,31900.0
2013-09-06 09:45:00,103.04,103.13,102.64,103.13,11500.0,84.5066,84.5805,84.1786,84.5805,11500.0
2013-09-06 09:50:00,103.14,103.25,102.97,102.97,9100.0,84.5887,84.6789,84.4492,84.4492,9100.0
2013-09-06 09:55:00,102.98,103.09,102.85,103.04,10800.0,84.4574,84.5477,84.3508,84.5066,10800.0
2013-09-06 10:00:00,102.93,102.94,102.27,102.39,6800.0,84.4164,84.4246,83.8751,83.9736,6800.0
2013-09-06 10:05:00,102.39,102.77,102.32,102.58,14900.0,83.9736,84.2852,83.9161,84.1294,14900.0
2013-09-06 10:10:00,102.65,102.68,102.43,102.59,10000.0,84.1868,84.2114,84.0064,84.1376,10000.0
2013-09-06 10:15:00,102.59,102.94,102.5,102.9,8000.0,84.1376,84.4246,84.0638,84.3918,8000.0
2013-09-06 10:20:00,102.9,103.02,102.88,102.95,12400.0,84.3918,84.4902,84.3754,84.4328,12400.0
2013-09-06 10:25:00,102.89,103.07,102.88,103.05,4400.0,84.3836,84.5312,84.3754,84.5148,4400.0
2013-09-06 10:30:00,103.13,103.37,103.13,103.29,7400.0,84.5805,84.7773,84.5805,84.7117,7400.0
2013-09-06 10:35:00,103.4,103.46,103.28,103.28,4700.0,84.8019,84.8511,84.7035,84.7035,4700.0
2013-09-06 10:40:00,103.27,103.55,103.25,103.52,7600.0,84.6953,84.9249,84.6789,84.9003,7600.0
2013-09-06 10:45:00,103.59,103.77,103.51,103.73,19700.0,84.9577,85.1053,84.8921,85.0725,19700.0
2013-09-06 10:50:00,103.74,103.81,103.61,103.67,5700.0,85.0807,85.1381,84.9741,85.0233,5700.0
2013-09-06 10:55:00,103.7,103.9,103.7,103.82,6300.0,85.0479,85.212,85.0479,85.1463,6300.0
2013-09-06 11:00:00,103.83,104.0,103.81,103.95,10400.0,85.1546,85.294,85.1381,85.253,10400.0
2013-09-06 11:05:00,104.0,104.06,103.91,104.02,6700.0,85.294,85.3432,85.2202,85.3104,6700.0
2013-09-06 11:10:00,104.0,104.1,103.98,104.03,3200.0,85.294,85.376,85.2776,85.3186,3200.0
2013-09-06 11:15:00,104.05,104.23,104.05,104.2,11100.0,85.335,85.4826,85.335,85.458,11100.0
2013-09-06 11:20:00,104.18,104.31,104.18,104.3,7300.0,85.4416,85.5482,85.4416,85.54,7300.0
2013-09-06 11:25:00,104.29,104.45,104.27,104.45,8900.0,85.5318,85.663,85.5154,85.663,8900.0
2013-09-06 11:30:00,104.46,104.51,104.38,104.46,9700.0,85.6712,85.7122,85.6056,85.6712,9700.0
2013-09-06 11:35:00,104.45,104.47,104.4,104.4,4200.0,85.663,85.6794,85.622,85.622,4200.0
2013-09-06 11:40:00,104.42,104.47,104.27,104.28,7100.0,85.6384,85.6794,85.5154,85.5236,7100.0
2013-09-06 11:45:00,104.3,104.31,104.25,104.3,4700.0,85.54,85.5482,85.499,85.54,4700.0
2013-09-06 11:50:00,104.28,104.29,104.16,104.19,6500.0,85.5236,85.5318,85.4252,85.4498,6500.0
2013-09-06 11:55:00,104.23,104.37,104.2,104.35,4900.0,85.4826,85.5974,85.458,85.581,4900.0
2013-09-06 12:00:00,104.36,104.37,104.23,104.23,5800.0,85.5892,85.5974,85.4826,85.4826,5800.0
2013-09-06 12:05:00,104.2,104.21,104.12,104.2,2700.0,85.458,85.4662,85.3924,85.458,2700.0
2013-09-06 12:10:00,104.17,104.24,104.14,104.24,1400.0,85.4334,85.4908,85.4088,85.4908,1400.0
2013-09-06 12:15:00,104.23,104.39,104.2,104.35,4500.0,85.4826,85.6138,85.458,85.581,4500.0
2013-09-06 12:20:00,104.38,104.39,104.29,104.29,3200.0,85.6056,85.6138,85.5318,85.5318,3200.0
2013-09-06 12:25:00,104.29,104.36,104.27,104.33,2300.0,85.5318,85.5892,85.5154,85.5646,2300.0
2013-09-06 12:30:00,104.32,104.32,104.23,104.31,2800.0,85.5564,85.5564,85.4826,85.5482,2800.0
2013-09-06 12:35:00,104.27,104.28,104.14,104.14,4800.0,85.5154,85.5236,85.4088,85.4088,4800.0
2013-09-06 12:40:00,104.11,104.11,103.96,104.09,5000.0,85.3842,85.3842,85.2612,85.3678,5000.0
2013-09-06 12:45:00,104.09,104.11,104.01,104.05,3600.0,85.3678,85.3842,85.3022,85.335,3600.0
2013-09-06 12:50:00,104.05,104.14,104.01,104.12,4800.0,85.335,85.4088,85.3022,85.3924,4800.0
2013-09-06 12:55:00,104.16,104.32,104.16,104.32,7800.0,85.4252,85.5564,85.4252,85.5564,7800.0
2013-09-06 13:00:00,104.32,104.39,104.29,104.34,5400.0,85.5564,85.6138,85.5318,85.5728,5400.0
2013-09-06 13:05:00,104.35,104.41,104.33,104.33,1700.0,85.581,85.6302,85.5646,85.5646,1700.0
2013-09-06 13:10:00,104.33,104.34,104.16,104.18,3400.0,85.5646,85.5728,85.4252,85.4416,3400.0
2013-09-06 13:15:00,104.17,104.26,104.15,104.26,2800.0,85.4334,85.5072,85.417,85.5072,2800.0
2013-09-06 13:20:00,104.29,104.3,104.11,104.11,3200.0,85.5318,85.54,85.3842,85.3842,3200.0
2013-09-06 13:25:00,104.12,104.14,104.04,104.11,4300.0,85.3924,85.4088,85.3268,85.3842,4300.0
2013-09-06 13:30:00,104.1,104.34,104.1,104.33,9200.0,85.376,85.5728,85.376,85.5646,9200.0
2013-09-06 13:35:00,104.28,104.32,104.19,104.22,4300.0,85.5236,85.5564,85.4498,85.4744,4300.0
2013-09-06 13:40:00,104.2,104.36,104.2,104.31,6000.0,85.458,85.5892,85.458,85.5482,6000.0
2013-09-06 13:45:00,104.31,104.5,104.29,104.48,3700.0,85.5482,85.704,85.5318,85.6876,3700.0
2013-09-06 13:50:00,104.5,104.62,104.48,104.57,9900.0,85.704,85.8025,85.6876,85.7615,9900.0
2013-09-06 13:55:00,104.56,104.61,104.35,104.36,9300.0,85.7532,85.7943,85.581,85.5892,9300.0
2013-09-06 14:00:00,104.34,104.46,104.31,104.37,6500.0,85.5728,85.6712,85.5482,85.5974,6500.0
2013-09-06 14:05:00,104.35,104.56,104.31,104.46,6800.0,85.581,85.7532,85.5482,85.6712,6800.0
2013-09-06 14:10:00,104.49,104.5,104.27,104.28,4400.0,85.6958,85.704,85.5154,85.5236,4400.0
2013-09-06 14:15:00,104.28,104.29,104.23,104.23,3800.0,85.5236,85.5318,85.4826,85.4826,3800.0
2013-09-06 14:20:00,104.23,104.29,104.21,104.29,4200.0,85.4826,85.5318,85.4662,85.5318,4200.0
2013-09-06 14:25:00,104.3,104.3,104.25,104.28,2100.0,85.54,85.54,85.499,85.5236,2100.0
2013-09-06 14:30:00,104.27,104.28,104.17,104.17,2800.0,85.5154,85.5236,85.4334,85.4334,2800.0
2013-09-06 14:35:00,104.19,104.28,104.16,104.23,2700.0,85.4498,85.5236,85.4252,85.4826,2700.0
2013-09-06 14:40:00,104.23,104.31,104.23,104.26,3500.0,85.4826,85.5482,85.4826,85.5072,3500.0
2013-09-06 14:45:00,104.28,104.28,104.02,104.1,12200.0,85.5236,85.5236,85.3104,85.376,12200.0
2013-09-06 14:50:00,104.11,104.15,104.07,104.14,7000.0,85.3842,85.417,85.3514,85.4088,7000.0
2013-09-06 14:55:00,104.13,104.13,103.99,104.1,18900.0,85.4006,85.4006,85.2858,85.376,18900.0
2013-09-06 15:00:00,104.08,104.14,104.05,104.1,3500.0,85.3596,85.4088,85.335,85.376,3500.0
2013-09-06 15:05:00,104.1,104.13,103.86,103.99,8400.0,85.376,85.4006,85.1792,85.2858,8400.0
2013-09-06 15:10:00,103.97,104.02,103.76,103.77,19100.0,85.2694,85.3104,85.0971,85.1053,19100.0
2013-09-06 15:15:00,103.75,103.9,103.72,103.75,36800.0,85.0889,85.212,85.0643,85.0889,36800.0
2013-09-06 15:20:00,103.75,103.83,103.62,103.62,30300.0,85.0889,85.1546,84.9823,84.9823,30300.0
2013-09-06 15:25:00,103.62,103.71,103.62,103.7,13000.0,84.9823,85.0561,84.9823,85.0479,13000.0
2013-09-06 15:30:00,103.7,103.73,103.62,103.64,26500.0,85.0479,85.0725,84.9823,84.9987,26500.0
2013-09-06 15:35:00,103.63,103.63,103.43,103.54,29400.0,84.9905,84.9905,84.8265,84.9167,29400.0
2013-09-06 15:40:00,103.54,103.55,103.46,103.49,39300.0,84.9167,84.9249,84.8511,84.8757,39300.0
2013-09-06 15:45:00,103.48,103.5,103.28,103.29,31000.0,84.8675,84.8839,84.7035,84.7117,31000.0
2013-09-06 15:50:00,103.31,103.5,103.29,103.5,28900.0,84.7281,84.8839,84.7117,84.8839,28900.0
2013-09-06 15:55:00,103.48,103.48,103.17,103.22,48800.0,84.8675,84.8675,84.6133,84.6543,48800.0
2013-09-09 09:30:00,103.89,104.24,103.89,104.09,9100.0,85.2038,85.4908,85.2038,85.3678,9100.0
2013-09-09 09:35:00,104.06,104.35,104.06,104.1,3700.0,85.3432,85.581,85.3432,85.376,3700.0
2013-09-09 09:40:00,104.1,104.32,104.1,104.24,8500.0,85.376,85.5564,85.376,85.4908,8500.0
2013-09-09 09:45:00,104.27,104.42,104.26,104.4,9600.0,85.5154,85.6384,85.5072,85.622,9600.0
2013-09-09 09:50:00,104.42,104.58,104.4,104.49,4000.0,85.6384,85.7697,85.622,85.6958,4000.0
2013-09-09 09:55:00,104.56,104.71,104.5,104.64,3700.0,85.7532,85.8763,85.704,85.8189,3700.0
2013-09-09 10:00:00,104.65,104.85,104.65,104.81,15000.0,85.8271,85.9911,85.8271,85.9583,15000.0
2013-09-09 10:05:00,104.79,104.81,104.69,104.71,9600.0,85.9419,85.9583,85.8599,85.8763,9600.0
2013-09-09 10:10:00,104.71,104.82,104.64,104.71,15100.0,85.8763,85.9665,85.8189,85.8763,15100.0
2013-09-09 10:15:00,104.73,104.92,104.71,104.74,11900.0,85.8927,86.0485,85.8763,85.9009,11900.0
2013-09-09 10:20:00,104.74,104.81,104.65,104.69,8200.0,85.9009,85.9583,85.8271,85.8599,8200.0
2013-09-09 10:25:00,104.7,104.77,104.68,104.68,3800.0,85.8681,85.9255,85.8517,85.8517,3800.0
2013-09-09 10:30:00,104.68,104.98,104.62,104.68,26600.0,85.8517,86.0977,85.8025,85.8517,26600.0
2013-09-09 10:35:00,104.7,104.8,104.67,104.7,3900.0,85.8681,85.9501,85.8435,85.8681,3900.0
2013-09-09 10:40:00,104.68,104.83,104.63,104.81,4400.0,85.8517,85.9747,85.8107,85.9583,4400.0
2013-09-09 10:45:00,104.73,104.76,104.69,104.71,1100.0,85.8927,85.9173,85.8599,85.8763,1100.0
2013-09-09 10:50:00,104.72,104.73,104.51,104.51,2700.0,85.8845,85.8927,85.7122,85.7122,2700.0
2013-09-09 10:55:00,104.56,104.56,104.45,104.5,9000.0,85.7532,85.7532,85.663,85.704,9000.0
2013-09-09 11:00:00,104.49,104.56,104.47,104.56,3700.0,85.6958,85.7532,85.6794,85.7532,3700.0
2013-09-09 11:05:00,104.56,104.57,104.47,104.47,5100.0,85.7532,85.7615,85.6794,85.6794,5100.0
2013-09-09 11:10:00,104.54,104.64,104.54,104.64,5800.0,85.7368,85.8189,85.7368,85.8189,5800.0
2013-09-09 11:15:00,104.67,104.69,104.48,104.56,12500.0,85.8435,85.8599,85.6876,85.7532,12500.0
2013-09-09 11:20:00,104.51,104.55,104.42,104.42,7100.0,85.7122,85.745,85.6384,85.6384,7100.0
2013-09-09 11:25:00,104.41,104.5,104.4,104.44,4500.0,85.6302,85.704,85.622,85.6548,4500.0
2013-09-09 11:30:00,104.42,104.51,104.4,104.48,5800.0,85.6384,85.7122,85.622,85.6876,5800.0
2013-09-09 11:35:00,104.5,104.67,104.48,104.65,5900.0,85.704,85.8435,85.6876,85.8271,5900.0
2013-09-09 11:40:00,104.67,104.77,104.65,104.74,9800.0,85.8435,85.9255,85.8271,85.9009,9800.0
2013-09-09 11:45:00,104.71,104.72,104.63,104.64,4700.0,85.8763,85.8845,85.8107,85.8189,4700.0
2013-09-09 11:50:00,104.67,104.74,104.56,104.56,8100.0,85.8435,85.9009,85.7532,85.7532,8100.0
2013-09-09 11:55:00,104.56,104.69,104.49,104.63,5700.0,85.7532,85.8599,85.6958,85.8107,5700.0
2013-09-09 12:00:00,104.64,104.85,104.64,104.85,10900.0,85.8189,85.9911,85.8189,85.9911,10900.0
2013-09-09 12:05:00,104.83,104.98,104.77,104.94,12500.0,85.9747,86.0977,85.9255,86.0649,12500.0
2013-09-09 12:10:00,104.95,105.12,104.93,105.05,14200.0,86.0731,86.2125,86.0567,86.1551,14200.0
2013-09-09 12:15:00,105.05,105.07,105.03,105.04,3900.0,86.1551,86.1715,86.1387,86.1469,3900.0
2013-09-09 12:20:00,105.03,105.15,105.02,105.09,7600.0,86.1387,86.2371,86.1305,86.1879,7600.0
2013-09-09 12:25:00,105.08,105.16,105.0,105.15,14100.0,86.1797,86.2453,86.1141,86.2371,14100.0
2013-09-09 12:30:00,105.14,105.22,105.0,105.01,19800.0,86.2289,86.2945,86.1141,86.1223,19800.0
2013-09-09 12:35:00,105.05,105.08,105.01,105.06,11800.0,86.1551,86.1797,86.1223,86.1633,11800.0
2013-09-09 12:40:00,105.06,105.07,104.94,104.99,6300.0,86.1633,86.1715,86.0649,86.1059,6300.0
2013-09-09 12:45:00,104.99,105.09,104.97,105.06,4700.0,86.1059,86.1879,86.0895,86.1633,4700.0
2013-09-09 12:50:00,105.08,105.16,105.03,105.03,4900.0,86.1797,86.2453,86.1387,86.1387,4900.0
2013-09-09 12:55:00,104.98,105.06,104.98,105.04,6800.0,86.0977,86.1633,86.0977,86.1469,6800.0
2013-09-09 13:00:00,105.1,105.1,105.04,105.05,6500.0,86.1961,86.1961,86.1469,86.1551,6500.0
2013-09-09 13:05:00,105.08,105.09,104.99,105.06,14300.0,86.1797,86.1879,86.1059,86.1633,14300.0
2013-09-09 13:10:00,105.05,105.09,104.96,104.97,14400.0,86.1551,86.1879,86.0813,86.0895,14400.0
2013-09-09 13:15:00,104.97,105.1,104.95,104.95,42600.0,86.0895,86.1961,86.0731,86.0731,42600.0
2013-09-09 13:20:00,105.0,105.06,104.94,104.97,19800.0,86.1141,86.1633,86.0649,86.0895,19800.0
2013-09-09 13:25:00,104.98,105.09,104.94,105.05,9800.0,86.0977,86.1879,86.0649,86.1551,9800.0
2013-09-09 13:30:00,105.03,105.05,104.96,104.96,28800.0,86.1387,86.1551,86.0813,86.0813,28800.0
2013-09-09 13:35:00,104.98,105.03,104.96,104.96,7300.0,86.0977,86.1387,86.0813,86.0813,7300.0
2013-09-09 13:40:00,104.97,105.0,104.95,104.98,8900.0,86.0895,86.1141,86.0731,86.0977,8900.0
2013-09-09 13:45:00,104.98,105.13,104.98,105.13,11700.0,86.0977,86.2207,86.0977,86.2207,11700.0
2013-09-09 13:50:00,105.14,105.15,104.98,104.98,32400.0,86.2289,86.2371,86.0977,86.0977,32400.0
2013-09-09 13:55:00,105.0,105.09,104.96,105.04,15400.0,86.1141,86.1879,86.0813,86.1469,15400.0
2013-09-09 14:00:00,105.04,105.1,105.01,105.05,26200.0,86.1469,86.1961,86.1223,86.1551,26200.0
2013-09-09 14:05:00,105.07,105.18,105.06,105.16,7800.0,86.1715,86.2617,86.1633,86.2453,7800.0
2013-09-09 14:10:00,105.16,105.25,105.15,105.23,7700.0,86.2453,86.3191,86.2371,86.3027,7700.0
2013-09-09 14:15:00,105.24,105.36,105.23,105.35,11500.0,86.3109,86.4094,86.3027,86.4012,11500.0
2013-09-09 14:20:00,105.35,105.36,105.18,105.2,14100.0,86.4012,86.4094,86.2617,86.2781,14100.0
2013-09-09 14:25:00,105.19,105.2,105.06,105.06,7100.0,86.2699,86.2781,86.1633,86.1633,7100.0
2013-09-09 14:30:00,105.06,105.21,105.06,105.13,20400.0,86.1633,86.2863,86.1633,86.2207,20400.0
2013-09-09 14:35:00,105.15,105.15,104.99,104.99,8400.0,86.2371,86.2371,86.1059,86.1059,8400.0
2013-09-09 14:40:00,104.98,105.05,104.96,105.04,7900.0,86.0977,86.1551,86.0813,86.1469,7900.0
2013-09-09 14:45:00,105.04,105.04,104.91,104.91,8800.0,86.1469,86.1469,86.0403,86.0403,8800.0
2013-09-09 14:50:00,104.91,104.96,104.87,104.9,7900.0,86.0403,86.0813,86.0075,86.0321,7900.0
2013-09-09 14:55:00,104.92,104.94,104.87,104.87,2700.0,86.0485,86.0649,86.0075,86.0075,2700.0
2013-09-09 15:00:00,104.87,104.89,104.82,104.84,5800.0,86.0075,86.0239,85.9665,85.9829,5800.0
2013-09-09 15:05:00,104.85,104.93,104.79,104.86,9100.0,85.9911,86.0567,85.9419,85.9993,9100.0
2013-09-09 15:10:00,104.88,104.92,104.83,104.85,11500.0,86.0157,86.0485,85.9747,85.9911,11500.0
2013-09-09 15:15:00,104.86,104.9,104.81,104.85,10900.0,85.9993,86.0321,85.9583,85.9911,10900.0
2013-09-09 15:20:00,104.84,104.88,104.76,104.76,8200.0,85.9829,86.0157,85.9173,85.9173,8200.0
2013-09-09 15:25:00,104.76,104.81,104.7,104.77,9800.0,85.9173,85.9583,85.8681,85.9255,9800.0
2013-09-09 15:30:00,104.8,104.88,104.77,104.82,9100.0,85.9501,86.0157,85.9255,85.9665,9100.0
2013-09-09 15:35:00,104.82,104.83,104.69,104.69,8000.0,85.9665,85.9747,85.8599,85.8599,8000.0
2013-09-09 15:40:00,104.7,104.76,104.69,104.71,12500.0,85.8681,85.9173,85.8599,85.8763,12500.0
2013-09-09 15:45:00,104.71,104.84,104.69,104.73,33200.0,85.8763,85.9829,85.8599,85.8927,33200.0
2013-09-09 15:50:00,104.75,104.79,104.7,104.76,27600.0,85.9091,85.9419,85.8681,85.9173,27600.0
2013-09-09 15:55:00,104.78,104.86,104.68,104.77,64100.0,85.9337,85.9993,85.8517,85.9255,64100.0
2013-09-10 09:30:00,105.61,106.24,105.61,106.16,46400.0,86.6144,87.1311,86.6144,87.0655,46400.0
2013-09-10 09:35:00,106.11,106.2,105.8,106.03,30100.0,87.0245,87.0983,86.7702,86.9588,30100.0
2013-09-10 09:40:00,106.03,106.45,105.8,106.42,26000.0,86.9588,87.3033,86.7702,87.2787,26000.0
2013-09-10 09:45:00,106.42,106.63,106.34,106.63,19400.0,87.2787,87.4509,87.2131,87.4509,19400.0
2013-09-10 09:50:00,106.64,107.11,106.64,107.09,16400.0,87.4591,87.8446,87.4591,87.8282,16400.0
2013-09-10 09:55:00,107.1,107.17,106.55,106.55,34300.0,87.8364,87.8938,87.3853,87.3853,34300.0
2013-09-10 10:00:00,106.58,106.71,106.41,106.51,12200.0,87.4099,87.5165,87.2705,87.3525,12200.0
2013-09-10 10:05:00,106.48,106.54,106.36,106.48,17200.0,87.3279,87.3771,87.2295,87.3279,17200.0
2013-09-10 10:10:00,106.44,106.56,106.36,106.56,10700.0,87.2951,87.3935,87.2295,87.3935,10700.0
2013-09-10 10:15:00,106.57,106.6,106.39,106.6,15600.0,87.4017,87.4263,87.2541,87.4263,15600.0
2013-09-10 10:20:00,106.56,106.78,106.56,106.76,11700.0,87.3935,87.5739,87.3935,87.5575,11700.0
2013-09-10 10:25:00,106.77,107.08,106.67,107.08,9900.0,87.5657,87.82,87.4837,87.82,9900.0
2013-09-10 10:30:00,107.03,107.08,106.14,106.82,79800.0,87.779,87.82,87.0491,87.6068,79800.0
2013-09-10 10:35:00,106.8,106.88,106.79,106.86,9100.0,87.5904,87.656,87.5821,87.6396,9100.0
2013-09-10 10:40:00,106.87,106.88,106.69,106.82,10700.0,87.6478,87.656,87.5001,87.6068,10700.0
2013-09-10 10:45:00,106.86,106.89,106.75,106.76,7500.0,87.6396,87.6642,87.5493,87.5575,7500.0
2013-09-10 10:50:00,106.79,106.8,106.71,106.79,6500.0,87.5821,87.5904,87.5165,87.5821,6500.0
2013-09-10 10:55:00,106.8,106.8,106.6,106.6,3400.0,87.5904,87.5904,87.4263,87.4263,3400.0
2013-09-10 11:00:00,106.55,106.64,106.55,106.59,8200.0,87.3853,87.4591,87.3853,87.4181,8200.0
2013-09-10 11:05:00,106.58,106.66,106.47,106.54,14200.0,87.4099,87.4755,87.3197,87.3771,14200.0
2013-09-10 11:10:00,106.56,106.65,106.49,106.56,10100.0,87.3935,87.4673,87.3361,87.3935,10100.0
2013-09-10 11:15:00,106.56,106.63,106.53,106.58,1600.0,87.3935,87.4509,87.3689,87.4099,1600.0
2013-09-10 11:20:00,106.61,106.63,106.52,106.52,5800.0,87.4345,87.4509,87.3607,87.3607,5800.0
2013-09-10 11:25:00,106.51,106.53,106.32,106.37,11300.0,87.3525,87.3689,87.1967,87.2377,11300.0
2013-09-10 11:30:00,106.35,106.37,106.23,106.23,5500.0,87.2213,87.2377,87.1229,87.1229,5500.0
2013-09-10 11:35:00,106.23,106.25,106.16,106.18,5800.0,87.1229,87.1393,87.0655,87.0819,5800.0
2013-09-10 11:40:00,106.16,106.17,106.01,106.04,6000.0,87.0655,87.0737,86.9424,86.967,6000.0
2013-09-10 11:45:00,106.05,106.08,105.82,105.95,14800.0,86.9752,86.9999,86.7866,86.8932,14800.0
2013-09-10 11:50:00,105.99,106.0,105.93,105.97,3000.0,86.926,86.9342,86.8768,86.9096,3000.0
2013-09-10 11:55:00,105.98,106.0,105.87,105.87,6400.0,86.9178,86.9342,86.8276,86.8276,6400.0
2013-09-10 12:00:00,105.89,106.0,105.89,105.9,4200.0,86.844,86.9342,86.844,86.8522,4200.0
2013-09-10 12:05:00,105.9,105.98,105.9,105.96,7100.0,86.8522,86.9178,86.8522,86.9014,7100.0
2013-09-10 12:10:00,105.93,105.96,105.86,105.88,5700.0,86.8768,86.9014,86.8194,86.8358,5700.0
2013-09-10 12:15:00,105.87,105.94,105.86,105.92,3900.0,86.8276,86.885,86.8194,86.8686,3900.0
2013-09-10 12:20:00,105.93,105.93,105.81,105.81,11800.0,86.8768,86.8768,86.7784,86.7784,11800.0
2013-09-10 12:25:00,105.83,105.91,105.78,105.84,4900.0,86.7948,86.8604,86.7538,86.803,4900.0
2013-09-10 12:30:00,105.84,105.94,105.8,105.89,14000.0,86.803,86.885,86.7702,86.844,14000.0
2013-09-10 12:35:00,105.87,105.92,105.83,105.85,3200.0,86.8276,86.8686,86.7948,86.8112,3200.0
2013-09-10 12:40:00,105.86,105.86,105.79,105.81,5900.0,86.8194,86.8194,86.762,86.7784,5900.0
2013-09-10 12:45:00,105.82,105.86,105.75,105.79,8400.0,86.7866,86.8194,86.7292,86.762,8400.0
2013-09-10 12:50:00,105.79,105.82,105.71,105.82,5200.0,86.762,86.7866,86.6964,86.7866,5200.0
2013-09-10 12:55:00,105.8,105.82,105.74,105.75,9100.0,86.7702,86.7866,86.721,86.7292,9100.0
2013-09-10 13:00:00,105.75,105.79,105.68,105.72,10900.0,86.7292,86.762,86.6718,86.7046,10900.0
2013-09-10 13:05:00,105.74,105.76,105.69,105.74,5900.0,86.721,86.7374,86.68,86.721,5900.0
2013-09-10 13:10:00,105.71,105.73,105.63,105.7,5200.0,86.6964,86.7128,86.6308,86.6882,5200.0
2013-09-10 13:15:00,105.66,105.68,105.57,105.65,9000.0,86.6554,86.6718,86.5816,86.6472,9000.0
2013-09-10 13:20:00,105.65,105.73,105.64,105.67,8600.0,86.6472,86.7128,86.639,86.6636,8600.0
2013-09-10 13:25:00,105.67,105.79,105.66,105.79,14500.0,86.6636,86.762,86.6554,86.762,14500.0
2013-09-10 13:30:00,105.77,105.9,105.77,105.82,7300.0,86.7456,86.8522,86.7456,86.7866,7300.0
2013-09-10 13:35:00,105.79,105.82,105.74,105.81,6900.0,86.762,86.7866,86.721,86.7784,6900.0
2013-09-10 13:40:00,105.8,105.85,105.79,105.85,5100.0,86.7702,86.8112,86.762,86.8112,5100.0
2013-09-10 13:45:00,105.8,105.83,105.75,105.77,8000.0,86.7702,86.7948,86.7292,86.7456,8000.0
2013-09-10 13:50:00,105.78,105.83,105.77,105.78,7300.0,86.7538,86.7948,86.7456,86.7538,7300.0
2013-09-10 13:55:00,105.8,105.85,105.79,105.79,4400.0,86.7702,86.8112,86.762,86.762,4400.0
2013-09-10 14:00:00,105.8,105.87,105.79,105.83,6400.0,86.7702,86.8276,86.762,86.7948,6400.0
2013-09-10 14:05:00,105.82,105.87,105.78,105.83,10300.0,86.7866,86.8276,86.7538,86.7948,10300.0
2013-09-10 14:10:00,105.8,105.93,105.78,105.85,22600.0,86.7702,86.8768,86.7538,86.8112,22600.0
2013-09-10 14:15:00,105.84,105.86,105.79,105.83,9700.0,86.803,86.8194,86.762,86.7948,9700.0
2013-09-10 14:20:00,105.85,105.91,105.8,105.82,19300.0,86.8112,86.8604,86.7702,86.7866,19300.0
2013-09-10 14:25:00,105.82,105.95,105.8,105.88,21200.0,86.7866,86.8932,86.7702,86.8358,21200.0
2013-09-10 14:30:00,105.88,105.9,105.81,105.85,16300.0,86.8358,86.8522,86.7784,86.8112,16300.0
2013-09-10 14:35:00,105.87,105.93,105.8,105.83,21400.0,86.8276,86.8768,86.7702,86.7948,21400.0
2013-09-10 14:40:00,105.81,105.96,105.81,105.91,17900.0,86.7784,86.9014,86.7784,86.8604,17900.0
2013-09-10 14:45:00,105.86,106.0,105.86,106.0,6000.0,86.8194,86.9342,86.8194,86.9342,6000.0
2013-09-10 14:50:00,105.96,105.96,105.77,105.78,27600.0,86.9014,86.9014,86.7456,86.7538,27600.0
2013-09-10 14:55:00,105.83,105.94,105.8,105.9,22600.0,86.7948,86.885,86.7702,86.8522,22600.0
2013-09-10 15:00:00,105.92,105.96,105.88,105.96,7800.0,86.8686,86.9014,86.8358,86.9014,7800.0
2013-09-10 15:05:00,105.97,106.0,105.89,105.91,18500.0,86.9096,86.9342,86.844,86.8604,18500.0
2013-09-10 15:10:00,105.91,105.92,105.79,105.83,16500.0,86.8604,86.8686,86.762,86.7948,16500.0
2013-09-10 15:15:00,105.82,105.91,105.8,105.89,12700.0,86.7866,86.8604,86.7702,86.844,12700.0
2013-09-10 15:20:00,105.9,105.94,105.84,105.92,19400.0,86.8522,86.885,86.803,86.8686,19400.0
2013-09-10 15:25:00,105.93,105.98,105.9,105.9,19200.0,86.8768,86.9178,86.8522,86.8522,19200.0
2013-09-10 15:30:00,105.9,105.92,105.8,105.87,32600.0,86.8522,86.8686,86.7702,86.8276,32600.0
2013-09-10 15:35:00,105.86,105.9,105.81,105.83,11500.0,86.8194,86.8522,86.7784,86.7948,11500.0
2013-09-10 15:40:00,105.82,105.87,105.75,105.78,11500.0,86.7866,86.8276,86.7292,86.7538,11500.0
2013-09-10 15:45:00,105.78,105.88,105.74,105.86,23500.0,86.7538,86.8358,86.721,86.8194,23500.0
2013-09-10 15:50:00,105.86,105.88,105.77,105.78,26500.0,86.8194,86.8358,86.7456,86.7538,26500.0
2013-09-10 15:55:00,105.79,105.82,105.75,105.82,76500.0,86.762,86.7866,86.7292,86.7866,76500.0
2013-09-11 09:30:00,105.46,105.81,104.78,105.29,64200.0,86.4914,86.7784,85.9337,86.3519,64200.0
2013-09-11 09:35:00,105.33,105.5,105.12,105.15,20000.0,86.3848,86.5242,86.2125,86.2371,20000.0
2013-09-11 09:40:00,105.15,105.36,104.93,104.97,9600.0,86.2371,86.4094,86.0567,86.0895,9600.0
2013-09-11 09:45:00,105.0,105.06,104.81,104.81,13400.0,86.1141,86.1633,85.9583,85.9583,13400.0
2013-09-11 09:50:00,104.83,104.91,104.77,104.88,9100.0,85.9747,86.0403,85.9255,86.0157,9100.0
2013-09-11 09:55:00,104.92,104.92,104.56,104.6,7400.0,86.0485,86.0485,85.7532,85.7861,7400.0
2013-09-11 10:00:00,104.57,104.88,104.57,104.82,16400.0,85.7615,86.0157,85.7615,85.9665,16400.0
2013-09-11 10:05:00,104.85,105.03,104.85,104.98,19100.0,85.9911,86.1387,85.9911,86.0977,19100.0
2013-09-11 10:10:00,105.0,105.01,104.77,104.77,13000.0,86.1141,86.1223,85.9255,85.9255,13000.0
2013-09-11 10:15:00,104.83,104.84,104.5,104.53,22600.0,85.9747,85.9829,85.704,85.7286,22600.0
2013-09-11 10:20:00,104.53,104.56,104.31,104.34,30300.0,85.7286,85.7532,85.5482,85.5728,30300.0
2013-09-11 10:25:00,104.35,104.37,104.24,104.27,18500.0,85.581,85.5974,85.4908,85.5154,18500.0
2013-09-11 10:30:00,104.25,104.43,104.25,104.41,11400.0,85.499,85.6466,85.499,85.6302,11400.0
2013-09-11 10:35:00,104.42,104.48,104.36,104.37,17800.0,85.6384,85.6876,85.5892,85.5974,17800.0
2013-09-11 10:40:00,104.41,104.48,104.39,104.46,15500.0,85.6302,85.6876,85.6138,85.6712,15500.0
2013-09-11 10:45:00,104.47,104.53,104.44,104.49,12800.0,85.6794,85.7286,85.6548,85.6958,12800.0
2013-09-11 10:50:00,104.52,104.55,104.44,104.47,17400.0,85.7204,85.745,85.6548,85.6794,17400.0
2013-09-11 10:55:00,104.48,104.51,104.33,104.45,19100.0,85.6876,85.7122,85.5646,85.663,19100.0
2013-09-11 11:00:00,104.46,104.51,104.4,104.41,6900.0,85.6712,85.7122,85.622,85.6302,6900.0
2013-09-11 11:05:00,104.42,104.64,104.41,104.64,11100.0,85.6384,85.8189,85.6302,85.8189,11100.0
2013-09-11 11:10:00,104.64,104.75,104.62,104.69,12100.0,85.8189,85.9091,85.8025,85.8599,12100.0
2013-09-11 11:15:00,104.68,104.68,104.46,104.48,7200.0,85.8517,85.8517,85.6712,85.6876,7200.0
2013-09-11 11:20:00,104.48,104.53,104.46,104.51,9700.0,85.6876,85.7286,85.6712,85.7122,9700.0
2013-09-11 11:25:00,104.53,104.54,104.49,104.51,6800.0,85.7286,85.7368,85.6958,85.7122,6800.0
2013-09-11 11:30:00,104.5,104.79,104.49,104.78,15900.0,85.704,85.9419,85.6958,85.9337,15900.0
2013-09-11 11:35:00,104.78,104.94,104.77,104.92,7500.0,85.9337,86.0649,85.9255,86.0485,7500.0
2013-09-11 11:40:00,104.88,104.89,104.75,104.75,10400.0,86.0157,86.0239,85.9091,85.9091,10400.0
2013-09-11 11:45:00,104.74,104.8,104.74,104.8,7400.0,85.9009,85.9501,85.9009,85.9501,7400.0
2013-09-11 11:50:00,104.8,104.89,104.8,104.82,13500.0,85.9501,86.0239,85.9501,85.9665,13500.0
2013-09-11 11:55:00,104.83,104.9,104.83,104.9,4800.0,85.9747,86.0321,85.9747,86.0321,4800.0
2013-09-11 12:00:00,104.89,104.9,104.85,104.88,6000.0,86.0239,86.0321,85.9911,86.0157,6000.0
2013-09-11 12:05:00,104.9,104.93,104.81,104.81,11600.0,86.0321,86.0567,85.9583,85.9583,11600.0
2013-09-11 12:10:00,104.81,104.83,104.67,104.67,13300.0,85.9583,85.9747,85.8435,85.8435,13300.0
2013-09-11 12:15:00,104.67,104.67,104.58,104.58,11400.0,85.8435,85.8435,85.7697,85.7697,11400.0
2013-09-11 12:20:00,104.58,104.66,104.58,104.61,15500.0,85.7697,85.8353,85.7697,85.7943,15500.0
2013-09-11 12:25:00,104.64,104.77,104.64,104.69,30300.0,85.8189,85.9255,85.8189,85.8599,30300.0
2013-09-11 12:30:00,104.7,104.72,104.59,104.62,20000.0,85.8681,85.8845,85.7779,85.8025,20000.0
2013-09-11 12:35:00,104.62,104.69,104.5,104.69,20500.0,85.8025,85.8599,85.704,85.8599,20500.0
2013-09-11 12:40:00,104.69,104.71,104.65,104.68,6000.0,85.8599,85.8763,85.8271,85.8517,6000.0
2013-09-11 12:45:00,104.65,104.8,104.61,104.77,26800.0,85.8271,85.9501,85.7943,85.9255,26800.0
2013-09-11 12:50:00,104.77,104.92,104.76,104.92,8900.0,85.9255,86.0485,85.9173,86.0485,8900.0
2013-09-11 12:55:00,104.92,105.0,104.88,104.98,11100.0,86.0485,86.1141,86.0157,86.0977,11100.0
2013-09-11 13:00:00,104.98,105.0,104.95,104.97,3900.0,86.0977,86.1141,86.0731,86.0895,3900.0
2013-09-11 13:05:00,104.96,105.01,104.96,105.0,10900.0,86.0813,86.1223,86.0813,86.1141,10900.0
2013-09-11 13:10:00,105.0,105.03,105.0,105.0,7800.0,86.1141,86.1387,86.1141,86.1141,7800.0
2013-09-11 13:15:00,105.0,105.02,104.99,104.99,7900.0,86.1141,86.1305,86.1059,86.1059,7900.0
2013-09-11 13:20:00,104.99,105.0,104.94,104.94,6500.0,86.1059,86.1141,86.0649,86.0649,6500.0
2013-09-11 13:25:00,104.94,104.94,104.9,104.92,4700.0,86.0649,86.0649,86.0321,86.0485,4700.0
2013-09-11 13:30:00,104.95,105.0,104.95,104.97,11100.0,86.0731,86.1141,86.0731,86.0895,11100.0
2013-09-11 13:35:00,105.0,105.0,104.93,105.0,12900.0,86.1141,86.1141,86.0567,86.1141,12900.0
2013-09-11 13:40:00,105.0,105.01,104.98,105.0,11200.0,86.1141,86.1223,86.0977,86.1141,11200.0
2013-09-11 13:45:00,105.01,105.01,104.97,105.0,10800.0,86.1223,86.1223,86.0895,86.1141,10800.0
2013-09-11 13:50:00,104.99,105.02,104.99,105.01,6500.0,86.1059,86.1305,86.1059,86.1223,6500.0
2013-09-11 13:55:00,104.98,105.0,104.97,104.98,4800.0,86.0977,86.1141,86.0895,86.0977,4800.0
2013-09-11 14:00:00,104.98,105.0,104.94,104.96,5700.0,86.0977,86.1141,86.0649,86.0813,5700.0
2013-09-11 14:05:00,104.96,105.0,104.95,105.0,4800.0,86.0813,86.1141,86.0731,86.1141,4800.0
2013-09-11 14:10:00,105.0,105.01,104.94,104.97,4600.0,86.1141,86.1223,86.0649,86.0895,4600.0
2013-09-11 14:15:00,104.97,105.02,104.96,105.01,6300.0,86.0895,86.1305,86.0813,86.1223,6300.0
2013-09-11 14:20:00,105.0,105.02,104.99,105.0,8400.0,86.1141,86.1305,86.1059,86.1141,8400.0
2013-09-11 14:25:00,105.02,105.04,105.0,105.02,6700.0,86.1305,86.1469,86.1141,86.1305,6700.0
2013-09-11 14:30:00,105.0,105.03,104.97,104.99,7400.0,86.1141,86.1387,86.0895,86.1059,7400.0
2013-09-11 14:35:00,104.99,105.0,104.93,104.93,6600.0,86.1059,86.1141,86.0567,86.0567,6600.0
2013-09-11 14:40:00,104.95,105.01,104.94,104.99,6000.0,86.0731,86.1223,86.0649,86.1059,6000.0
2013-09-11 14:45:00,105.0,105.0,104.95,104.96,6900.0,86.1141,86.1141,86.0731,86.0813,6900.0
2013-09-11 14:50:00,104.96,104.97,104.92,104.96,4800.0,86.0813,86.0895,86.0485,86.0813,4800.0
2013-09-11 14:55:00,104.97,104.98,104.91,104.98,6200.0,86.0895,86.0977,86.0403,86.0977,6200.0
2013-09-11 15:00:00,104.98,105.03,104.94,105.0,11400.0,86.0977,86.1387,86.0649,86.1141,11400.0
2013-09-11 15:05:00,104.99,105.0,104.95,104.95,8600.0,86.1059,86.1141,86.0731,86.0731,8600.0
2013-09-11 15:10:00,104.96,105.0,104.96,104.99,9100.0,86.0813,86.1141,86.0813,86.1059,9100.0
2013-09-11 15:15:00,104.99,105.0,104.93,104.99,12900.0,86.1059,86.1141,86.0567,86.1059,12900.0
2013-09-11 15:20:00,105.0,105.03,104.96,104.97,18100.0,86.1141,86.1387,86.0813,86.0895,18100.0
2013-09-11 15:25:00,104.98,105.01,104.94,104.94,15300.0,86.0977,86.1223,86.0649,86.0649,15300.0
2013-09-11 15:30:00,104.94,105.0,104.93,105.0,11200.0,86.0649,86.1141,86.0567,86.1141,11200.0
2013-09-11 15:35:00,105.0,105.01,104.98,105.01,13000.0,86.1141,86.1223,86.0977,86.1223,13000.0
2013-09-11 15:40:00,105.01,105.04,104.98,105.0,22500.0,86.1223,86.1469,86.0977,86.1141,22500.0
2013-09-11 15:45:00,105.0,105.0,104.93,104.99,33100.0,86.1141,86.1141,86.0567,86.1059,33100.0
2013-09-11 15:50:00,104.98,105.0,104.95,104.95,40200.0,86.0977,86.1141,86.0731,86.0731,40200.0
2013-09-11 15:55:00,104.95,105.0,104.95,105.0,110900.0,86.0731,86.1141,86.0731,86.1141,110900.0
2013-09-12 09:30:00,104.96,105.0,104.76,104.99,23700.0,86.0813,86.1141,85.9173,86.1059,23700.0
2013-09-12 09:35:00,105.0,105.09,104.56,104.99,59100.0,86.1141,86.1879,85.7532,86.1059,59100.0
2013-09-12 09:40:00,104.94,105.07,104.89,105.0,21100.0,86.0649,86.1715,86.0239,86.1141,21100.0
2013-09-12 09:45:00,105.05,105.08,104.9,104.9,27000.0,86.1551,86.1797,86.0321,86.0321,27000.0
2013-09-12 09:50:00,104.95,105.05,104.87,105.0,10600.0,86.0731,86.1551,86.0075,86.1141,10600.0
2013-09-12 09:55:00,105.0,105.06,104.86,105.0,30600.0,86.1141,86.1633,85.9993,86.1141,30600.0
2013-09-12 10:00:00,105.0,105.01,104.84,104.95,10900.0,86.1141,86.1223,85.9829,86.0731,10900.0
2013-09-12 10:05:00,104.99,105.03,104.85,105.0,12200.0,86.1059,86.1387,85.9911,86.1141,12200.0
2013-09-12 10:10:00,105.0,105.0,104.88,104.88,2800.0,86.1141,86.1141,86.0157,86.0157,2800.0
2013-09-12 10:15:00,104.86,104.92,104.75,104.78,10300.0,85.9993,86.0485,85.9091,85.9337,10300.0
2013-09-12 10:20:00,104.79,104.95,104.79,104.95,2100.0,85.9419,86.0731,85.9419,86.0731,2100.0
2013-09-12 10:25:00,104.95,105.07,104.89,104.91,8800.0,86.0731,86.1715,86.0239,86.0403,8800.0
2013-09-12 10:30:00,104.99,105.01,104.96,104.99,6600.0,86.1059,86.1223,86.0813,86.1059,6600.0
2013-09-12 10:35:00,104.99,104.99,104.9,104.9,4700.0,86.1059,86.1059,86.0321,86.0321,4700.0
2013-09-12 10:40:00,104.92,104.99,104.91,104.99,5600.0,86.0485,86.1059,86.0403,86.1059,5600.0
2013-09-12 10:45:00,105.0,105.01,104.93,104.95,9400.0,86.1141,86.1223,86.0567,86.0731,9400.0
2013-09-12 10:50:00,104.93,105.01,104.93,104.99,7100.0,86.0567,86.1223,86.0567,86.1059,7100.0
2013-09-12 10:55:00,104.98,104.98,104.72,104.76,4000.0,86.0977,86.0977,85.8845,85.9173,4000.0
2013-09-12 11:00:00,104.76,104.87,104.73,104.82,37600.0,85.9173,86.0075,85.8927,85.9665,37600.0
2013-09-12 11:05:00,104.82,104.96,104.79,104.79,3700.0,85.9665,86.0813,85.9419,85.9419,3700.0
2013-09-12 11:10:00,104.76,104.76,104.63,104.63,6200.0,85.9173,85.9173,85.8107,85.8107,6200.0
2013-09-12 11:15:00,104.62,104.62,104.49,104.55,6900.0,85.8025,85.8025,85.6958,85.745,6900.0
2013-09-12 11:20:00,104.58,104.72,104.52,104.7,5200.0,85.7697,85.8845,85.7204,85.8681,5200.0
2013-09-12 11:25:00,104.68,104.78,104.66,104.78,5300.0,85.8517,85.9337,85.8353,85.9337,5300.0
2013-09-12 11:30:00,104.8,104.85,104.68,104.73,12800.0,85.9501,85.9911,85.8517,85.8927,12800.0
2013-09-12 11:35:00,104.72,104.73,104.5,104.5,3000.0,85.8845,85.8927,85.704,85.704,3000.0
2013-09-12 11:40:00,104.51,104.67,104.51,104.67,7800.0,85.7122,85.8435,85.7122,85.8435,7800.0
2013-09-12 11:45:00,104.69,104.7,104.65,104.65,1000.0,85.8599,85.8681,85.8271,85.8271,1000.0
2013-09-12 11:50:00,104.65,104.67,104.56,104.61,6800.0,85.8271,85.8435,85.7532,85.7943,6800.0
2013-09-12 11:55:00,104.68,104.81,104.68,104.76,8400.0,85.8517,85.9583,85.8517,85.9173,8400.0
2013-09-12 12:00:00,104.74,104.74,104.62,104.7,20100.0,85.9009,85.9009,85.8025,85.8681,20100.0
2013-09-12 12:05:00,104.71,104.71,104.6,104.63,14800.0,85.8763,85.8763,85.7861,85.8107,14800.0
2013-09-12 12:10:00,104.63,104.69,104.5,104.5,4000.0,85.8107,85.8599,85.704,85.704,4000.0
2013-09-12 12:15:00,104.46,104.5,104.46,104.5,4000.0,85.6712,85.704,85.6712,85.704,4000.0
2013-09-12 12:20:00,104.49,104.49,104.31,104.31,5400.0,85.6958,85.6958,85.5482,85.5482,5400.0
2013-09-12 12:25:00,104.32,104.37,104.32,104.37,3600.0,85.5564,85.5974,85.5564,85.5974,3600.0
2013-09-12 12:30:00,104.4,104.44,104.38,104.38,5300.0,85.622,85.6548,85.6056,85.6056,5300.0
2013-09-12 12:35:00,104.36,104.56,104.35,104.55,13000.0,85.5892,85.7532,85.581,85.745,13000.0
2013-09-12 12:40:00,104.54,104.57,104.49,104.53,24900.0,85.7368,85.7615,85.6958,85.7286,24900.0
2013-09-12 12:45:00,104.52,104.65,104.52,104.63,4500.0,85.7204,85.8271,85.7204,85.8107,4500.0
2013-09-12 12:50:00,104.65,104.69,104.65,104.69,2200.0,85.8271,85.8599,85.8271,85.8599,2200.0
2013-09-12 12:55:00,104.68,104.78,104.66,104.77,5200.0,85.8517,85.9337,85.8353,85.9255,5200.0
2013-09-12 13:00:00,104.77,104.84,104.77,104.8,2600.0,85.9255,85.9829,85.9255,85.9501,2600.0
2013-09-12 13:05:00,104.83,104.92,104.83,104.92,2100.0,85.9747,86.0485,85.9747,86.0485,2100.0
2013-09-12 13:10:00,104.93,104.95,104.91,104.91,9400.0,86.0567,86.0731,86.0403,86.0403,9400.0
2013-09-12 13:15:00,104.9,104.99,104.89,104.97,6700.0,86.0321,86.1059,86.0239,86.0895,6700.0
2013-09-12 13:20:00,104.97,105.0,104.9,104.98,17500.0,86.0895,86.1141,86.0321,86.0977,17500.0
2013-09-12 13:25:00,104.98,105.0,104.96,104.96,4100.0,86.0977,86.1141,86.0813,86.0813,4100.0
2013-09-12 13:30:00,104.95,104.95,104.92,104.94,3000.0,86.0731,86.0731,86.0485,86.0649,3000.0
2013-09-12 13:35:00,104.92,105.0,104.91,105.0,6500.0,86.0485,86.1141,86.0403,86.1141,6500.0
2013-09-12 13:40:00,104.97,104.99,104.92,104.93,5400.0,86.0895,86.1059,86.0485,86.0567,5400.0
2013-09-12 13:45:00,104.9,104.91,104.82,104.88,7300.0,86.0321,86.0403,85.9665,86.0157,7300.0
2013-09-12 13:50:00,104.88,104.91,104.87,104.87,1800.0,86.0157,86.0403,86.0075,86.0075,1800.0
2013-09-12 13:55:00,104.86,104.86,104.75,104.75,4800.0,85.9993,85.9993,85.9091,85.9091,4800.0
2013-09-12 14:00:00,104.76,104.81,104.75,104.8,3300.0,85.9173,85.9583,85.9091,85.9501,3300.0
2013-09-12 14:05:00,104.8,104.86,104.8,104.83,8200.0,85.9501,85.9993,85.9501,85.9747,8200.0
2013-09-12 14:10:00,104.84,104.94,104.83,104.93,25000.0,85.9829,86.0649,85.9747,86.0567,25000.0
2013-09-12 14:15:00,104.91,104.95,104.8,104.87,7200.0,86.0403,86.0731,85.9501,86.0075,7200.0
2013-09-12 14:20:00,104.87,104.87,104.77,104.77,3900.0,86.0075,86.0075,85.9255,85.9255,3900.0
2013-09-12 14:25:00,104.8,104.84,104.79,104.79,6900.0,85.9501,85.9829,85.9419,85.9419,6900.0
2013-09-12 14:30:00,104.78,104.78,104.7,104.7,7300.0,85.9337,85.9337,85.8681,85.8681,7300.0
2013-09-12 14:35:00,104.69,104.69,104.61,104.64,7800.0,85.8599,85.8599,85.7943,85.8189,7800.0
2013-09-12 14:40:00,104.63,104.65,104.6,104.65,4200.0,85.8107,85.8271,85.7861,85.8271,4200.0
2013-09-12 14:45:00,104.65,104.8,104.65,104.8,4300.0,85.8271,85.9501,85.8271,85.9501,4300.0
2013-09-12 14:50:00,104.81,104.81,104.7,104.71,6100.0,85.9583,85.9583,85.8681,85.8763,6100.0
2013-09-12 14:55:00,104.73,104.82,104.73,104.79,8700.0,85.8927,85.9665,85.8927,85.9419,8700.0
2013-09-12 15:00:00,104.78,104.78,104.73,104.73,2700.0,85.9337,85.9337,85.8927,85.8927,2700.0
2013-09-12 15:05:00,104.72,104.73,104.64,104.66,10700.0,85.8845,85.8927,85.8189,85.8353,10700.0
2013-09-12 15:10:00,104.64,104.67,104.58,104.58,6100.0,85.8189,85.8435,85.7697,85.7697,6100.0
2013-09-12 15:15:00,104.59,104.6,104.48,104.57,10600.0,85.7779,85.7861,85.6876,85.7615,10600.0
2013-09-12 15:20:00,104.56,104.58,104.53,104.54,9200.0,85.7532,85.7697,85.7286,85.7368,9200.0
2013-09-12 15:25:00,104.54,104.58,104.51,104.55,10900.0,85.7368,85.7697,85.7122,85.745,10900.0
2013-09-12 15:30:00,104.55,104.62,104.54,104.56,12900.0,85.745,85.8025,85.7368,85.7532,12900.0
2013-09-12 15:35:00,104.55,104.62,104.5,104.55,26700.0,85.745,85.8025,85.704,85.745,26700.0
2013-09-12 15:40:00,104.56,104.56,104.48,104.48,14600.0,85.7532,85.7532,85.6876,85.6876,14600.0
2013-09-12 15:45:00,104.5,104.5,104.39,104.47,22900.0,85.704,85.704,85.6138,85.6794,22900.0
2013-09-12 15:50:00,104.47,104.51,104.41,104.47,22300.0,85.6794,85.7122,85.6302,85.6794,22300.0
2013-09-12 15:55:00,104.47,104.53,104.4,104.53,51400.0,85.6794,85.7286,85.622,85.7286,51400.0
2013-09-13 09:30:00,104.67,104.98,104.39,104.73,35400.0,85.8435,86.0977,85.6138,85.8927,35400.0
2013-09-13 09:35:00,104.6,104.65,104.4,104.42,8600.0,85.7861,85.8271,85.622,85.6384,8600.0
2013-09-13 09:40:00,104.52,104.57,104.36,104.51,12100.0,85.7204,85.7615,85.5892,85.7122,12100.0
2013-09-13 09:45:00,104.47,104.47,104.14,104.38,12300.0,85.6794,85.6794,85.4088,85.6056,12300.0
2013-09-13 09:50:00,104.36,104.41,104.2,104.28,5100.0,85.5892,85.6302,85.458,85.5236,5100.0
2013-09-13 09:55:00,104.21,104.28,104.05,104.24,3400.0,85.4662,85.5236,85.335,85.4908,3400.0
2013-09-13 10:00:00,104.29,104.3,104.05,104.12,7100.0,85.5318,85.54,85.335,85.3924,7100.0
2013-09-13 10:05:00,104.08,104.11,103.84,103.88,8000.0,85.3596,85.3842,85.1628,85.1956,8000.0
2013-09-13 10:10:00,103.83,104.0,103.83,104.0,7900.0,85.1546,85.294,85.1546,85.294,7900.0
2013-09-13 10:15:00,103.97,104.0,103.75,103.75,13500.0,85.2694,85.294,85.0889,85.0889,13500.0
2013-09-13 10:20:00,103.76,103.84,103.74,103.75,7300.0,85.0971,85.1628,85.0807,85.0889,7300.0
2013-09-13 10:25:00,103.76,103.89,103.72,103.89,5700.0,85.0971,85.2038,85.0643,85.2038,5700.0
2013-09-13 10:30:00,103.82,103.84,103.75,103.78,4500.0,85.1463,85.1628,85.0889,85.1135,4500.0
2013-09-13 10:35:00,103.79,103.81,103.73,103.76,5600.0,85.1217,85.1381,85.0725,85.0971,5600.0
2013-09-13 10:40:00,103.8,103.98,103.74,103.92,15600.0,85.1299,85.2776,85.0807,85.2284,15600.0
2013-09-13 10:45:00,103.94,103.94,103.78,103.81,800.0,85.2448,85.2448,85.1135,85.1381,800.0
2013-09-13 10:50:00,103.78,103.96,103.78,103.96,2100.0,85.1135,85.2612,85.1135,85.2612,2100.0
2013-09-13 10:55:00,103.94,103.94,103.87,103.91,1400.0,85.2448,85.2448,85.1874,85.2202,1400.0
2013-09-13 11:00:00,103.9,103.9,103.82,103.88,1700.0,85.212,85.212,85.1463,85.1956,1700.0
2013-09-13 11:05:00,103.87,104.01,103.87,104.01,1500.0,85.1874,85.3022,85.1874,85.3022,1500.0
2013-09-13 11:10:00,103.99,104.06,103.97,104.03,1800.0,85.2858,85.3432,85.2694,85.3186,1800.0
2013-09-13 11:15:00,104.06,104.07,104.02,104.07,2700.0,85.3432,85.3514,85.3104,85.3514,2700.0
2013-09-13 11:20:00,104.05,104.09,104.0,104.01,2600.0,85.335,85.3678,85.294,85.3022,2600.0
2013-09-13 11:25:00,104.05,104.16,104.05,104.06,3800.0,85.335,85.4252,85.335,85.3432,3800.0
2013-09-13 11:30:00,104.04,104.07,104.01,104.06,1700.0,85.3268,85.3514,85.3022,85.3432,1700.0
2013-09-13 11:35:00,104.04,104.04,104.0,104.01,1900.0,85.3268,85.3268,85.294,85.3022,1900.0
2013-09-13 11:40:00,104.0,104.09,103.89,104.04,15300.0,85.294,85.3678,85.2038,85.3268,15300.0
2013-09-13 11:45:00,104.04,104.08,103.98,104.0,7900.0,85.3268,85.3596,85.2776,85.294,7900.0
2013-09-13 11:50:00,103.98,104.05,103.98,104.0,6000.0,85.2776,85.335,85.2776,85.294,6000.0
2013-09-13 11:55:00,104.0,104.04,103.97,103.97,4100.0,85.294,85.3268,85.2694,85.2694,4100.0
2013-09-13 12:00:00,103.99,104.06,103.92,103.92,10900.0,85.2858,85.3432,85.2284,85.2284,10900.0
2013-09-13 12:05:00,103.93,104.01,103.93,104.0,4800.0,85.2366,85.3022,85.2366,85.294,4800.0
2013-09-13 12:10:00,103.99,104.0,103.98,104.0,3300.0,85.2858,85.294,85.2776,85.294,3300.0
2013-09-13 12:15:00,104.0,104.0,103.96,104.0,4600.0,85.294,85.294,85.2612,85.294,4600.0
2013-09-13 12:20:00,104.0,104.03,104.0,104.03,4400.0,85.294,85.3186,85.294,85.3186,4400.0
2013-09-13 12:25:00,104.03,104.03,103.89,103.89,4300.0,85.3186,85.3186,85.2038,85.2038,4300.0
2013-09-13 12:30:00,103.91,103.93,103.87,103.91,2100.0,85.2202,85.2366,85.1874,85.2202,2100.0
2013-09-13 12:35:00,103.96,104.01,103.95,103.95,3800.0,85.2612,85.3022,85.253,85.253,3800.0
2013-09-13 12:40:00,103.95,103.95,103.88,103.88,900.0,85.253,85.253,85.1956,85.1956,900.0
2013-09-13 12:45:00,103.9,104.0,103.89,103.99,2900.0,85.212,85.294,85.2038,85.2858,2900.0
2013-09-13 12:50:00,103.95,103.95,103.89,103.92,5200.0,85.253,85.253,85.2038,85.2284,5200.0
2013-09-13 12:55:00,103.91,103.92,103.83,103.84,1500.0,85.2202,85.2284,85.1546,85.1628,1500.0
2013-09-13 13:00:00,103.84,104.09,103.84,104.09,4400.0,85.1628,85.3678,85.1628,85.3678,4400.0
2013-09-13 13:05:00,104.09,104.11,104.03,104.05,2900.0,85.3678,85.3842,85.3186,85.335,2900.0
2013-09-13 13:10:00,104.06,104.08,103.96,104.0,5200.0,85.3432,85.3596,85.2612,85.294,5200.0
2013-09-13 13:15:00,104.0,104.01,103.96,103.99,1600.0,85.294,85.3022,85.2612,85.2858,1600.0
2013-09-13 13:20:00,103.97,103.98,103.94,103.98,1600.0,85.2694,85.2776,85.2448,85.2776,1600.0
2013-09-13 13:25:00,104.0,104.0,103.97,104.0,4300.0,85.294,85.294,85.2694,85.294,4300.0
2013-09-13 13:30:00,104.0,104.0,103.98,103.98,2100.0,85.294,85.294,85.2776,85.2776,2100.0
2013-09-13 13:35:00,104.0,104.03,103.96,103.99,5900.0,85.294,85.3186,85.2612,85.2858,5900.0
2013-09-13 13:40:00,104.0,104.0,103.99,103.99,4100.0,85.294,85.294,85.2858,85.2858,4100.0
2013-09-13 13:45:00,104.0,104.04,103.95,104.04,2600.0,85.294,85.3268,85.253,85.3268,2600.0
2013-09-13 13:50:00,104.04,104.04,103.99,104.02,2000.0,85.3268,85.3268,85.2858,85.3104,2000.0
2013-09-13 13:55:00,104.0,104.04,103.96,103.99,4100.0,85.294,85.3268,85.2612,85.2858,4100.0
2013-09-13 14:00:00,104.05,104.11,104.03,104.1,7400.0,85.335,85.3842,85.3186,85.376,7400.0
2013-09-13 14:05:00,104.09,104.09,103.94,103.97,5700.0,85.3678,85.3678,85.2448,85.2694,5700.0
2013-09-13 14:10:00,104.0,104.07,103.95,104.05,2500.0,85.294,85.3514,85.253,85.335,2500.0
2013-09-13 14:15:00,104.07,104.07,104.0,104.02,4300.0,85.3514,85.3514,85.294,85.3104,4300.0
2013-09-13 14:20:00,104.02,104.06,103.97,103.97,6500.0,85.3104,85.3432,85.2694,85.2694,6500.0
2013-09-13 14:25:00,104.02,104.08,103.97,103.98,8800.0,85.3104,85.3596,85.2694,85.2776,8800.0
2013-09-13 14:30:00,104.0,104.02,103.92,103.94,6200.0,85.294,85.3104,85.2284,85.2448,6200.0
2013-09-13 14:35:00,103.96,103.96,103.92,103.95,3800.0,85.2612,85.2612,85.2284,85.253,3800.0
2013-09-13 14:40:00,103.95,103.99,103.93,103.99,2000.0,85.253,85.2858,85.2366,85.2858,2000.0
2013-09-13 14:45:00,104.02,104.04,104.01,104.03,2500.0,85.3104,85.3268,85.3022,85.3186,2500.0
2013-09-13 14:50:00,104.04,104.06,103.98,103.99,12900.0,85.3268,85.3432,85.2776,85.2858,12900.0
2013-09-13 14:55:00,104.01,104.1,104.01,104.09,4500.0,85.3022,85.376,85.3022,85.3678,4500.0
2013-09-13 15:00:00,104.09,104.09,103.98,104.05,10700.0,85.3678,85.3678,85.2776,85.335,10700.0
2013-09-13 15:05:00,104.05,104.05,103.97,103.97,6600.0,85.335,85.335,85.2694,85.2694,6600.0
2013-09-13 15:10:00,104.0,104.1,103.97,104.1,7700.0,85.294,85.376,85.2694,85.376,7700.0
2013-09-13 15:15:00,104.08,104.15,104.02,104.04,18900.0,85.3596,85.417,85.3104,85.3268,18900.0
2013-09-13 15:20:00,104.04,104.04,103.96,104.01,11900.0,85.3268,85.3268,85.2612,85.3022,11900.0
2013-09-13 15:25:00,104.02,104.09,103.99,104.01,11000.0,85.3104,85.3678,85.2858,85.3022,11000.0
2013-09-13 15:30:00,104.01,104.11,104.01,104.06,13100.0,85.3022,85.3842,85.3022,85.3432,13100.0
2013-09-13 15:35:00,104.06,104.09,104.06,104.09,6700.0,85.3432,85.3678,85.3432,85.3678,6700.0
2013-09-13 15:40:00,104.09,104.22,104.09,104.2,18200.0,85.3678,85.4744,85.3678,85.458,18200.0
2013-09-13 15:45:00,104.2,104.28,104.19,104.24,21000.0,85.458,85.5236,85.4498,85.4908,21000.0
2013-09-13 15:50:00,104.23,104.23,104.14,104.19,20400.0,85.4826,85.4826,85.4088,85.4498,20400.0
2013-09-13 15:55:00,104.21,104.35,104.21,104.34,45400.0,85.4662,85.581,85.4662,85.5728,45400.0
2013-09-16 09:30:00,105.11,105.78,105.11,105.78,60400.0,86.2043,86.7538,86.2043,86.7538,60400.0
2013-09-16 09:35:00,105.75,105.75,105.25,105.3,11600.0,86.7292,86.7292,86.3191,86.3601,11600.0
2013-09-16 09:40:00,105.39,105.46,105.3,105.39,12600.0,86.434,86.4914,86.3601,86.434,12600.0
2013-09-16 09:45:00,105.31,105.6,105.28,105.5,32000.0,86.3684,86.6062,86.3437,86.5242,32000.0
2013-09-16 09:50:00,105.58,105.66,105.21,105.31,55600.0,86.5898,86.6554,86.2863,86.3684,55600.0
2013-09-16 09:55:00,105.31,105.35,105.26,105.29,5800.0,86.3684,86.4012,86.3273,86.3519,5800.0
2013-09-16 10:00:00,105.27,105.37,104.83,105.1,22400.0,86.3355,86.4176,85.9747,86.1961,22400.0
2013-09-16 10:05:00,105.11,105.37,105.11,105.29,34600.0,86.2043,86.4176,86.2043,86.3519,34600.0
2013-09-16 10:10:00,105.26,105.29,104.92,105.14,44100.0,86.3273,86.3519,86.0485,86.2289,44100.0
2013-09-16 10:15:00,105.19,105.33,105.12,105.16,14400.0,86.2699,86.3848,86.2125,86.2453,14400.0
2013-09-16 10:20:00,105.16,105.19,105.0,105.07,40400.0,86.2453,86.2699,86.1141,86.1715,40400.0
2013-09-16 10:25:00,105.08,105.19,104.97,104.99,28200.0,86.1797,86.2699,86.0895,86.1059,28200.0
2013-09-16 10:30:00,105.0,105.03,104.95,104.97,30700.0,86.1141,86.1387,86.0731,86.0895,30700.0
2013-09-16 10:35:00,104.94,105.0,104.86,104.89,14400.0,86.0649,86.1141,85.9993,86.0239,14400.0
2013-09-16 10:40:00,104.89,104.96,104.74,104.75,9600.0,86.0239,86.0813,85.9009,85.9091,9600.0
2013-09-16 10:45:00,104.77,104.99,104.77,104.85,4300.0,85.9255,86.1059,85.9255,85.9911,4300.0
2013-09-16 10:50:00,104.86,104.99,104.78,104.84,16600.0,85.9993,86.1059,85.9337,85.9829,16600.0
2013-09-16 10:55:00,104.92,104.92,104.81,104.81,1200.0,86.0485,86.0485,85.9583,85.9583,1200.0
2013-09-16 11:00:00,104.91,104.94,104.71,104.83,8800.0,86.0403,86.0649,85.8763,85.9747,8800.0
2013-09-16 11:05:00,104.84,104.93,104.77,104.84,4900.0,85.9829,86.0567,85.9255,85.9829,4900.0
2013-09-16 11:10:00,104.84,104.94,104.8,104.89,3500.0,85.9829,86.0649,85.9501,86.0239,3500.0
2013-09-16 11:15:00,104.88,104.91,104.79,104.83,5000.0,86.0157,86.0403,85.9419,85.9747,5000.0
2013-09-16 11:20:00,104.85,105.0,104.66,104.67,24700.0,85.9911,86.1141,85.8353,85.8435,24700.0
2013-09-16 11:25:00,104.67,104.94,104.67,104.93,5600.0,85.8435,86.0649,85.8435,86.0567,5600.0
2013-09-16 11:30:00,104.97,105.07,104.96,105.03,4400.0,86.0895,86.1715,86.0813,86.1387,4400.0
2013-09-16 11:35:00,105.03,105.04,104.9,105.0,3900.0,86.1387,86.1469,86.0321,86.1141,3900.0
2013-09-16 11:40:00,105.0,105.02,104.87,104.9,8500.0,86.1141,86.1305,86.0075,86.0321,8500.0
2013-09-16 11:45:00,104.92,104.98,104.81,104.83,15300.0,86.0485,86.0977,85.9583,85.9747,15300.0
2013-09-16 11:50:00,104.84,104.91,104.79,104.86,5000.0,85.9829,86.0403,85.9419,85.9993,5000.0
2013-09-16 11:55:00,104.85,105.0,104.84,105.0,4900.0,85.9911,86.1141,85.9829,86.1141,4900.0
2013-09-16 12:00:00,105.0,105.03,104.95,104.95,8700.0,86.1141,86.1387,86.0731,86.0731,8700.0
2013-09-16 12:05:00,104.96,105.0,104.84,105.0,4400.0,86.0813,86.1141,85.9829,86.1141,4400.0
2013-09-16 12:10:00,105.0,105.02,104.95,105.0,5200.0,86.1141,86.1305,86.0731,86.1141,5200.0
2013-09-16 12:15:00,105.0,105.03,104.97,105.0,4200.0,86.1141,86.1387,86.0895,86.1141,4200.0
2013-09-16 12:20:00,104.99,105.01,104.94,104.99,4900.0,86.1059,86.1223,86.0649,86.1059,4900.0
2013-09-16 12:25:00,105.0,105.02,104.99,105.0,2900.0,86.1141,86.1305,86.1059,86.1141,2900.0
2013-09-16 12:30:00,105.0,105.06,104.96,105.06,8200.0,86.1141,86.1633,86.0813,86.1633,8200.0
2013-09-16 12:35:00,105.08,105.08,105.02,105.02,2900.0,86.1797,86.1797,86.1305,86.1305,2900.0
2013-09-16 12:40:00,105.02,105.05,104.97,105.0,3200.0,86.1305,86.1551,86.0895,86.1141,3200.0
2013-09-16 12:45:00,104.97,105.04,104.97,105.04,3200.0,86.0895,86.1469,86.0895,86.1469,3200.0
2013-09-16 12:50:00,105.03,105.03,104.92,104.99,12100.0,86.1387,86.1387,86.0485,86.1059,12100.0
2013-09-16 12:55:00,104.98,105.01,104.95,105.0,3300.0,86.0977,86.1223,86.0731,86.1141,3300.0
2013-09-16 13:00:00,105.0,105.04,104.97,105.02,5100.0,86.1141,86.1469,86.0895,86.1305,5100.0
2013-09-16 13:05:00,104.98,104.98,104.93,104.93,2600.0,86.0977,86.0977,86.0567,86.0567,2600.0
2013-09-16 13:10:00,104.97,105.01,104.94,104.96,5100.0,86.0895,86.1223,86.0649,86.0813,5100.0
2013-09-16 13:15:00,104.98,105.01,104.96,104.98,5700.0,86.0977,86.1223,86.0813,86.0977,5700.0
2013-09-16 13:20:00,104.96,104.96,104.88,104.96,4900.0,86.0813,86.0813,86.0157,86.0813,4900.0
2013-09-16 13:25:00,104.98,105.0,104.96,104.96,4000.0,86.0977,86.1141,86.0813,86.0813,4000.0
2013-09-16 13:30:00,104.98,105.0,104.95,104.95,1300.0,86.0977,86.1141,86.0731,86.0731,1300.0
2013-09-16 13:35:00,104.96,104.97,104.89,104.92,3200.0,86.0813,86.0895,86.0239,86.0485,3200.0
2013-09-16 13:40:00,104.95,104.97,104.75,104.83,5900.0,86.0731,86.0895,85.9091,85.9747,5900.0
2013-09-16 13:45:00,104.78,104.85,104.78,104.85,2700.0,85.9337,85.9911,85.9337,85.9911,2700.0
2013-09-16 13:50:00,104.88,104.93,104.87,104.88,2200.0,86.0157,86.0567,86.0075,86.0157,2200.0
2013-09-16 13:55:00,104.92,104.97,104.86,104.97,5700.0,86.0485,86.0895,85.9993,86.0895,5700.0
2013-09-16 14:00:00,104.99,105.0,104.93,104.93,3700.0,86.1059,86.1141,86.0567,86.0567,3700.0
2013-09-16 14:05:00,104.93,104.96,104.89,104.89,5000.0,86.0567,86.0813,86.0239,86.0239,5000.0
2013-09-16 14:10:00,104.87,104.9,104.86,104.86,2100.0,86.0075,86.0321,85.9993,85.9993,2100.0
2013-09-16 14:15:00,104.85,105.01,104.85,104.99,5300.0,85.9911,86.1223,85.9911,86.1059,5300.0
2013-09-16 14:20:00,104.96,104.97,104.96,104.96,1700.0,86.0813,86.0895,86.0813,86.0813,1700.0
2013-09-16 14:25:00,104.99,105.01,104.93,104.94,5000.0,86.1059,86.1223,86.0567,86.0649,5000.0
2013-09-16 14:30:00,104.9,104.96,104.83,104.87,7000.0,86.0321,86.0813,85.9747,86.0075,7000.0
2013-09-16 14:35:00,104.91,104.91,104.79,104.85,6500.0,86.0403,86.0403,85.9419,85.9911,6500.0
2013-09-16 14:40:00,104.85,104.85,104.78,104.78,2400.0,85.9911,85.9911,85.9337,85.9337,2400.0
2013-09-16 14:45:00,104.81,104.99,104.81,104.95,4800.0,85.9583,86.1059,85.9583,86.0731,4800.0
2013-09-16 14:50:00,104.93,104.99,104.92,104.92,3600.0,86.0567,86.1059,86.0485,86.0485,3600.0
2013-09-16 14:55:00,104.92,104.94,104.9,104.92,3700.0,86.0485,86.0649,86.0321,86.0485,3700.0
2013-09-16 15:00:00,104.93,105.02,104.91,105.02,10100.0,86.0567,86.1305,86.0403,86.1305,10100.0
2013-09-16 15:05:00,105.02,105.06,104.97,105.06,11200.0,86.1305,86.1633,86.0895,86.1633,11200.0
2013-09-16 15:10:00,105.06,105.11,105.05,105.09,10500.0,86.1633,86.2043,86.1551,86.1879,10500.0
2013-09-16 15:15:00,105.09,105.1,105.0,105.01,15500.0,86.1879,86.1961,86.1141,86.1223,15500.0
2013-09-16 15:20:00,105.01,105.02,104.94,104.95,12500.0,86.1223,86.1305,86.0649,86.0731,12500.0
2013-09-16 15:25:00,104.99,105.0,104.94,104.95,8100.0,86.1059,86.1141,86.0649,86.0731,8100.0
2013-09-16 15:30:00,104.95,105.02,104.91,105.02,11800.0,86.0731,86.1305,86.0403,86.1305,11800.0
2013-09-16 15:35:00,105.0,105.0,104.87,104.96,12200.0,86.1141,86.1141,86.0075,86.0813,12200.0
2013-09-16 15:40:00,104.97,105.01,104.86,104.89,18100.0,86.0895,86.1223,85.9993,86.0239,18100.0
2013-09-16 15:45:00,104.88,104.99,104.88,104.93,16000.0,86.0157,86.1059,86.0157,86.0567,16000.0
2013-09-16 15:50:00,104.94,105.0,104.93,104.96,26500.0,86.0649,86.1141,86.0567,86.0813,26500.0
2013-09-16 15:55:00,104.96,105.01,104.94,104.99,31300.0,86.0813,86.1223,86.0649,86.1059,31300.0
2013-09-17 09:30:00,104.97,105.01,104.77,104.77,11000.0,86.0895,86.1223,85.9255,85.9255,11000.0
2013-09-17 09:35:00,104.78,105.05,104.61,104.61,19400.0,85.9337,86.1551,85.7943,85.7943,19400.0
2013-09-17 09:40:00,104.73,104.91,104.73,104.91,3300.0,85.8927,86.0403,85.8927,86.0403,3300.0
2013-09-17 09:45:00,104.87,104.89,104.75,104.79,5600.0,86.0075,86.0239,85.9091,85.9419,5600.0
2013-09-17 09:50:00,104.87,105.05,104.84,104.98,9100.0,86.0075,86.1551,85.9829,86.0977,9100.0
2013-09-17 09:55:00,104.93,104.99,104.87,104.9,2300.0,86.0567,86.1059,86.0075,86.0321,2300.0
2013-09-17 10:00:00,104.95,105.2,104.94,105.08,3900.0,86.0731,86.2781,86.0649,86.1797,3900.0
2013-09-17 10:05:00,105.12,105.29,105.04,105.29,2900.0,86.2125,86.3519,86.1469,86.3519,2900.0
2013-09-17 10:10:00,105.26,105.42,105.23,105.41,3700.0,86.3273,86.4586,86.3027,86.4504,3700.0
2013-09-17 10:15:00,105.46,105.5,105.32,105.37,2500.0,86.4914,86.5242,86.3766,86.4176,2500.0
2013-09-17 10:20:00,105.45,105.51,105.39,105.39,4800.0,86.4832,86.5324,86.434,86.434,4800.0
2013-09-17 10:25:00,105.39,105.44,105.29,105.34,5200.0,86.434,86.475,86.3519,86.393,5200.0
2013-09-17 10:30:00,105.34,105.39,105.3,105.38,3500.0,86.393,86.434,86.3601,86.4258,3500.0
2013-09-17 10:35:00,105.41,105.47,105.32,105.32,3500.0,86.4504,86.4996,86.3766,86.3766,3500.0
2013-09-17 10:40:00,105.25,105.33,105.16,105.16,3600.0,86.3191,86.3848,86.2453,86.2453,3600.0
2013-09-17 10:45:00,105.2,105.24,105.09,105.1,7100.0,86.2781,86.3109,86.1879,86.1961,7100.0
2013-09-17 10:50:00,105.09,105.11,105.05,105.06,4200.0,86.1879,86.2043,86.1551,86.1633,4200.0
2013-09-17 10:55:00,105.05,105.24,105.05,105.2,3900.0,86.1551,86.3109,86.1551,86.2781,3900.0
2013-09-17 11:00:00,105.21,105.21,105.11,105.13,1100.0,86.2863,86.2863,86.2043,86.2207,1100.0
2013-09-17 11:05:00,105.14,105.15,105.07,105.07,6200.0,86.2289,86.2371,86.1715,86.1715,6200.0
2013-09-17 11:10:00,105.09,105.09,104.98,104.98,5600.0,86.1879,86.1879,86.0977,86.0977,5600.0
2013-09-17 11:15:00,104.98,105.03,104.97,105.01,5500.0,86.0977,86.1387,86.0895,86.1223,5500.0
2013-09-17 11:20:00,105.01,105.03,104.94,105.01,2600.0,86.1223,86.1387,86.0649,86.1223,2600.0
2013-09-17 11:25:00,105.03,105.04,104.96,104.98,12800.0,86.1387,86.1469,86.0813,86.0977,12800.0
2013-09-17 11:30:00,104.98,105.01,104.84,104.84,6300.0,86.0977,86.1223,85.9829,85.9829,6300.0
2013-09-17 11:35:00,104.89,105.0,104.87,104.98,3500.0,86.0239,86.1141,86.0075,86.0977,3500.0
2013-09-17 11:40:00,104.97,104.99,104.96,104.99,1600.0,86.0895,86.1059,86.0813,86.1059,1600.0
2013-09-17 11:45:00,104.97,105.0,104.95,104.95,1900.0,86.0895,86.1141,86.0731,86.0731,1900.0
2013-09-17 11:50:00,104.96,105.01,104.96,104.98,3400.0,86.0813,86.1223,86.0813,86.0977,3400.0
2013-09-17 11:55:00,104.98,104.99,104.93,104.99,2300.0,86.0977,86.1059,86.0567,86.1059,2300.0
2013-09-17 12:00:00,105.0,105.02,104.96,105.01,11600.0,86.1141,86.1305,86.0813,86.1223,11600.0
2013-09-17 12:05:00,105.01,105.09,105.0,105.0,2300.0,86.1223,86.1879,86.1141,86.1141,2300.0
2013-09-17 12:10:00,104.98,105.0,104.97,105.0,2400.0,86.0977,86.1141,86.0895,86.1141,2400.0
2013-09-17 12:15:00,104.99,105.01,104.97,105.01,1700.0,86.1059,86.1223,86.0895,86.1223,1700.0
2013-09-17 12:20:00,104.98,105.0,104.98,105.0,1400.0,86.0977,86.1141,86.0977,86.1141,1400.0
2013-09-17 12:25:00,105.0,105.02,104.97,104.97,1300.0,86.1141,86.1305,86.0895,86.0895,1300.0
2013-09-17 12:30:00,104.98,105.04,104.98,105.03,2700.0,86.0977,86.1469,86.0977,86.1387,2700.0
2013-09-17 12:35:00,105.02,105.09,105.02,105.08,2400.0,86.1305,86.1879,86.1305,86.1797,2400.0
2013-09-17 12:40:00,105.09,105.18,105.09,105.18,2000.0,86.1879,86.2617,86.1879,86.2617,2000.0
2013-09-17 12:45:00,105.21,105.28,105.21,105.27,4300.0,86.2863,86.3437,86.2863,86.3355,4300.0
2013-09-17 12:50:00,105.26,105.3,105.26,105.27,2000.0,86.3273,86.3601,86.3273,86.3355,2000.0
2013-09-17 12:55:00,105.3,105.4,105.28,105.39,4900.0,86.3601,86.4422,86.3437,86.434,4900.0
2013-09-17 13:00:00,105.38,105.41,105.34,105.34,2800.0,86.4258,86.4504,86.393,86.393,2800.0
2013-09-17 13:05:00,105.34,105.36,105.28,105.3,4400.0,86.393,86.4094,86.3437,86.3601,4400.0
2013-09-17 13:10:00,105.3,105.31,105.21,105.25,5200.0,86.3601,86.3684,86.2863,86.3191,5200.0
2013-09-17 13:15:00,105.25,105.25,105.17,105.21,5400.0,86.3191,86.3191,86.2535,86.2863,5400.0
2013-09-17 13:20:00,105.21,105.28,105.19,105.26,2300.0,86.2863,86.3437,86.2699,86.3273,2300.0
2013-09-17 13:25:00,105.28,105.3,105.22,105.25,3300.0,86.3437,86.3601,86.2945,86.3191,3300.0
2013-09-17 13:30:00,105.26,105.33,105.26,105.32,2400.0,86.3273,86.3848,86.3273,86.3766,2400.0
2013-09-17 13:35:00,105.32,105.32,105.2,105.24,2900.0,86.3766,86.3766,86.2781,86.3109,2900.0
2013-09-17 13:40:00,105.27,105.27,105.18,105.19,2400.0,86.3355,86.3355,86.2617,86.2699,2400.0
2013-09-17 13:45:00,105.19,105.2,105.15,105.16,5600.0,86.2699,86.2781,86.2371,86.2453,5600.0
2013-09-17 13:50:00,105.15,105.26,105.15,105.24,5300.0,86.2371,86.3273,86.2371,86.3109,5300.0
2013-09-17 13:55:00,105.25,105.34,105.21,105.33,6700.0,86.3191,86.393,86.2863,86.3848,6700.0
2013-09-17 14:00:00,105.31,105.38,105.3,105.38,3000.0,86.3684,86.4258,86.3601,86.4258,3000.0
2013-09-17 14:05:00,105.38,105.38,105.31,105.34,3900.0,86.4258,86.4258,86.3684,86.393,3900.0
2013-09-17 14:10:00,105.35,105.39,105.32,105.38,2500.0,86.4012,86.434,86.3766,86.4258,2500.0
2013-09-17 14:15:00,105.39,105.39,105.35,105.35,4800.0,86.434,86.434,86.4012,86.4012,4800.0
2013-09-17 14:20:00,105.38,105.38,105.27,105.32,5400.0,86.4258,86.4258,86.3355,86.3766,5400.0
2013-09-17 14:25:00,105.36,105.42,105.34,105.4,4400.0,86.4094,86.4586,86.393,86.4422,4400.0
2013-09-17 14:30:00,105.37,105.46,105.37,105.44,6300.0,86.4176,86.4914,86.4176,86.475,6300.0
2013-09-17 14:35:00,105.44,105.52,105.44,105.52,4700.0,86.475,86.5406,86.475,86.5406,4700.0
2013-09-17 14:40:00,105.52,105.53,105.42,105.43,19300.0,86.5406,86.5488,86.4586,86.4668,19300.0
2013-09-17 14:45:00,105.43,105.45,105.41,105.43,4300.0,86.4668,86.4832,86.4504,86.4668,4300.0
2013-09-17 14:50:00,105.43,105.43,105.36,105.36,7000.0,86.4668,86.4668,86.4094,86.4094,7000.0
2013-09-17 14:55:00,105.37,105.38,105.31,105.34,4700.0,86.4176,86.4258,86.3684,86.393,4700.0
2013-09-17 15:00:00,105.32,105.35,105.29,105.32,6600.0,86.3766,86.4012,86.3519,86.3766,6600.0
2013-09-17 15:05:00,105.32,105.35,105.29,105.31,6900.0,86.3766,86.4012,86.3519,86.3684,6900.0
2013-09-17 15:10:00,105.3,105.4,105.29,105.38,9200.0,86.3601,86.4422,86.3519,86.4258,9200.0
2013-09-17 15:15:00,105.38,105.38,105.35,105.38,9400.0,86.4258,86.4258,86.4012,86.4258,9400.0
2013-09-17 15:20:00,105.38,105.39,105.32,105.33,13500.0,86.4258,86.434,86.3766,86.3848,13500.0
2013-09-17 15:25:00,105.32,105.33,105.26,105.28,13400.0,86.3766,86.3848,86.3273,86.3437,13400.0
2013-09-17 15:30:00,105.26,105.28,105.19,105.19,13200.0,86.3273,86.3437,86.2699,86.2699,13200.0
2013-09-17 15:35:00,105.18,105.22,105.16,105.18,16900.0,86.2617,86.2945,86.2453,86.2617,16900.0
2013-09-17 15:40:00,105.18,105.21,105.17,105.2,23300.0,86.2617,86.2863,86.2535,86.2781,23300.0
2013-09-17 15:45:00,105.2,105.22,105.17,105.2,18100.0,86.2781,86.2945,86.2535,86.2781,18100.0
2013-09-17 15:50:00,105.22,105.23,105.18,105.19,25800.0,86.2945,86.3027,86.2617,86.2699,25800.0
2013-09-17 15:55:00,105.21,105.22,105.15,105.2,45300.0,86.2863,86.2945,86.2371,86.2781,45300.0
2013-09-18 09:30:00,105.39,105.52,105.22,105.25,40900.0,86.434,86.5406,86.2945,86.3191,40900.0
2013-09-18 09:35:00,105.34,105.44,105.28,105.28,1500.0,86.393,86.475,86.3437,86.3437,1500.0
2013-09-18 09:40:00,105.28,105.33,105.21,105.28,4500.0,86.3437,86.3848,86.2863,86.3437,4500.0
2013-09-18 09:45:00,105.47,105.52,105.31,105.39,7600.0,86.4996,86.5406,86.3684,86.434,7600.0
2013-09-18 09:50:00,105.46,105.71,105.44,105.67,9100.0,86.4914,86.6964,86.475,86.6636,9100.0
2013-09-18 09:55:00,105.66,105.69,105.23,105.23,9700.0,86.6554,86.68,86.3027,86.3027,9700.0
2013-09-18 10:00:00,105.31,105.34,105.26,105.29,3800.0,86.3684,86.393,86.3273,86.3519,3800.0
2013-09-18 10:05:00,105.28,105.31,105.22,105.29,3000.0,86.3437,86.3684,86.2945,86.3519,3000.0
2013-09-18 10:10:00,105.29,105.29,105.23,105.23,1300.0,86.3519,86.3519,86.3027,86.3027,1300.0
2013-09-18 10:15:00,105.25,105.27,105.23,105.24,3000.0,86.3191,86.3355,86.3027,86.3109,3000.0
2013-09-18 10:20:00,105.29,105.29,105.22,105.22,27000.0,86.3519,86.3519,86.2945,86.2945,27000.0
2013-09-18 10:25:00,105.27,105.28,104.95,104.95,29800.0,86.3355,86.3437,86.0731,86.0731,29800.0
2013-09-18 10:30:00,104.94,105.0,104.91,104.98,2600.0,86.0649,86.1141,86.0403,86.0977,2600.0
2013-09-18 10:35:00,105.04,105.14,105.04,105.14,700.0,86.1469,86.2289,86.1469,86.2289,700.0
2013-09-18 10:40:00,105.14,105.19,105.08,105.08,1500.0,86.2289,86.2699,86.1797,86.1797,1500.0
2013-09-18 10:45:00,105.12,105.13,104.95,104.95,1500.0,86.2125,86.2207,86.0731,86.0731,1500.0
2013-09-18 10:50:00,104.98,105.17,104.98,105.17,3300.0,86.0977,86.2535,86.0977,86.2535,3300.0
2013-09-18 10:55:00,105.17,105.2,105.12,105.15,1700.0,86.2535,86.2781,86.2125,86.2371,1700.0
2013-09-18 11:00:00,105.18,105.18,105.1,105.1,2000.0,86.2617,86.2617,86.1961,86.1961,2000.0
2013-09-18 11:05:00,105.1,105.15,105.08,105.14,7400.0,86.1961,86.2371,86.1797,86.2289,7400.0
2013-09-18 11:10:00,105.14,105.16,105.11,105.11,4800.0,86.2289,86.2453,86.2043,86.2043,4800.0
2013-09-18 11:15:00,105.08,105.08,104.93,104.93,4900.0,86.1797,86.1797,86.0567,86.0567,4900.0
2013-09-18 11:20:00,104.92,105.02,104.89,104.97,3500.0,86.0485,86.1305,86.0239,86.0895,3500.0
2013-09-18 11:25:00,105.03,105.06,105.02,105.03,1400.0,86.1387,86.1633,86.1305,86.1387,1400.0
2013-09-18 11:30:00,105.08,105.08,104.98,105.0,3700.0,86.1797,86.1797,86.0977,86.1141,3700.0
2013-09-18 11:35:00,105.01,105.02,104.95,105.0,2500.0,86.1223,86.1305,86.0731,86.1141,2500.0
2013-09-18 11:40:00,105.01,105.01,104.96,104.97,800.0,86.1223,86.1223,86.0813,86.0895,800.0
2013-09-18 11:45:00,104.97,105.07,104.94,105.07,4600.0,86.0895,86.1715,86.0649,86.1715,4600.0
2013-09-18 11:50:00,105.07,105.15,105.05,105.09,12400.0,86.1715,86.2371,86.1551,86.1879,12400.0
2013-09-18 11:55:00,105.07,105.09,105.04,105.04,4900.0,86.1715,86.1879,86.1469,86.1469,4900.0
2013-09-18 12:00:00,105.01,105.11,105.01,105.11,8400.0,86.1223,86.2043,86.1223,86.2043,8400.0
2013-09-18 12:05:00,105.11,105.12,105.08,105.1,50300.0,86.2043,86.2125,86.1797,86.1961,50300.0
2013-09-18 12:10:00,105.13,105.16,105.07,105.07,7100.0,86.2207,86.2453,86.1715,86.1715,7100.0
2013-09-18 12:15:00,105.1,105.1,105.04,105.09,2700.0,86.1961,86.1961,86.1469,86.1879,2700.0
2013-09-18 12:20:00,105.1,105.19,105.1,105.18,1000.0,86.1961,86.2699,86.1961,86.2617,1000.0
2013-09-18 12:25:00,105.19,105.19,105.11,105.13,5100.0,86.2699,86.2699,86.2043,86.2207,5100.0
2013-09-18 12:30:00,105.13,105.14,105.13,105.14,1300.0,86.2207,86.2289,86.2207,86.2289,1300.0
2013-09-18 12:35:00,105.12,105.23,105.12,105.23,5300.0,86.2125,86.3027,86.2125,86.3027,5300.0
2013-09-18 12:40:00,105.2,105.26,105.19,105.26,1700.0,86.2781,86.3273,86.2699,86.3273,1700.0
2013-09-18 12:45:00,105.25,105.27,105.23,105.24,1500.0,86.3191,86.3355,86.3027,86.3109,1500.0
2013-09-18 12:50:00,105.2,105.21,105.17,105.21,2500.0,86.2781,86.2863,86.2535,86.2863,2500.0
2013-09-18 12:55:00,105.21,105.34,105.21,105.34,3400.0,86.2863,86.393,86.2863,86.393,3400.0
2013-09-18 13:00:00,105.34,105.34,105.29,105.31,8200.0,86.393,86.393,86.3519,86.3684,8200.0
2013-09-18 13:05:00,105.25,105.27,105.2,105.23,3800.0,86.3191,86.3355,86.2781,86.3027,3800.0
2013-09-18 13:10:00,105.25,105.27,105.25,105.26,900.0,86.3191,86.3355,86.3191,86.3273,900.0
2013-09-18 13:15:00,105.28,105.32,105.26,105.31,3900.0,86.3437,86.3766,86.3273,86.3684,3900.0
2013-09-18 13:20:00,105.29,105.33,105.28,105.33,1900.0,86.3519,86.3848,86.3437,86.3848,1900.0
2013-09-18 13:25:00,105.34,105.39,105.31,105.39,3800.0,86.393,86.434,86.3684,86.434,3800.0
2013-09-18 13:30:00,105.33,105.34,105.32,105.34,1600.0,86.3848,86.393,86.3766,86.393,1600.0
2013-09-18 13:35:00,105.33,105.36,105.27,105.31,7100.0,86.3848,86.4094,86.3355,86.3684,7100.0
2013-09-18 13:40:00,105.3,105.39,105.3,105.39,2400.0,86.3601,86.434,86.3601,86.434,2400.0
2013-09-18 13:45:00,105.36,105.42,105.36,105.42,900.0,86.4094,86.4586,86.4094,86.4586,900.0
2013-09-18 13:50:00,105.45,105.49,105.43,105.49,1900.0,86.4832,86.516,86.4668,86.516,1900.0
2013-09-18 13:55:00,105.46,105.54,105.46,105.5,3600.0,86.4914,86.557,86.4914,86.5242,3600.0
2013-09-18 14:00:00,105.51,106.74,105.51,106.45,42400.0,86.5324,87.5411,86.5324,87.3033,42400.0
2013-09-18 14:05:00,106.39,106.65,106.34,106.65,10100.0,87.2541,87.4673,87.2131,87.4673,10100.0
2013-09-18 14:10:00,106.68,107.0,106.65,106.82,13000.0,87.4919,87.7544,87.4673,87.6068,13000.0
2013-09-18 14:15:00,106.87,107.02,106.7,106.79,10500.0,87.6478,87.7708,87.5083,87.5821,10500.0
2013-09-18 14:20:00,106.79,107.11,106.76,107.1,11600.0,87.5821,87.8446,87.5575,87.8364,11600.0
2013-09-18 14:25:00,107.1,107.15,106.85,106.89,6900.0,87.8364,87.8774,87.6314,87.6642,6900.0
2013-09-18 14:30:00,106.85,106.97,106.85,106.94,8000.0,87.6314,87.7298,87.6314,87.7052,8000.0
2013-09-18 14:35:00,106.94,107.01,106.87,106.97,7100.0,87.7052,87.7626,87.6478,87.7298,7100.0
2013-09-18 14:40:00,106.96,107.1,106.92,107.02,5400.0,87.7216,87.8364,87.6888,87.7708,5400.0
2013-09-18 14:45:00,106.98,107.23,106.98,107.2,5000.0,87.738,87.943,87.738,87.9184,5000.0
2013-09-18 14:50:00,107.19,107.3,107.17,107.27,8300.0,87.9102,88.0004,87.8938,87.9758,8300.0
2013-09-18 14:55:00,107.27,107.46,107.27,107.46,10000.0,87.9758,88.1316,87.9758,88.1316,10000.0
2013-09-18 15:00:00,107.46,107.57,107.41,107.52,12100.0,88.1316,88.2219,88.0906,88.1808,12100.0
2013-09-18 15:05:00,107.51,107.56,107.46,107.55,11100.0,88.1726,88.2137,88.1316,88.2055,11100.0
2013-09-18 15:10:00,107.58,107.61,107.48,107.49,16700.0,88.2301,88.2547,88.148,88.1562,16700.0
2013-09-18 15:15:00,107.5,107.51,107.37,107.41,16600.0,88.1644,88.1726,88.0578,88.0906,16600.0
2013-09-18 15:20:00,107.4,107.48,107.32,107.47,12000.0,88.0824,88.148,88.0168,88.1398,12000.0
2013-09-18 15:25:00,107.47,107.49,107.33,107.37,11400.0,88.1398,88.1562,88.025,88.0578,11400.0
2013-09-18 15:30:00,107.39,107.49,107.36,107.43,12100.0,88.0742,88.1562,88.0496,88.107,12100.0
2013-09-18 15:35:00,107.43,107.54,107.41,107.54,14600.0,88.107,88.1972,88.0906,88.1972,14600.0
2013-09-18 15:40:00,107.5,107.6,107.49,107.55,30300.0,88.1644,88.2465,88.1562,88.2055,30300.0
2013-09-18 15:45:00,107.53,107.65,107.51,107.61,39400.0,88.189,88.2875,88.1726,88.2547,39400.0
2013-09-18 15:50:00,107.61,107.62,107.37,107.37,33400.0,88.2547,88.2629,88.0578,88.0578,33400.0
2013-09-18 15:55:00,107.4,107.61,107.4,107.55,79300.0,88.0824,88.2547,88.0824,88.2055,79300.0
2013-09-19 09:30:00,107.77,107.84,107.59,107.75,45000.0,88.3859,88.4433,88.2383,88.3695,45000.0
2013-09-19 09:35:00,107.62,108.04,107.6,107.99,24700.0,88.2629,88.6073,88.2465,88.5663,24700.0
2013-09-19 09:40:00,107.99,108.4,107.94,108.36,21500.0,88.5663,88.9026,88.5253,88.8698,21500.0
2013-09-19 09:45:00,108.37,108.58,108.33,108.56,8700.0,88.878,89.0502,88.8452,89.0338,8700.0
2013-09-19 09:50:00,108.56,108.56,108.45,108.5,12300.0,89.0338,89.0338,88.9436,88.9846,12300.0
2013-09-19 09:55:00,108.45,108.6,108.44,108.6,9800.0,88.9436,89.0666,88.9354,89.0666,9800.0
2013-09-19 10:00:00,108.62,108.96,108.61,108.73,26900.0,89.083,89.3618,89.0748,89.1732,26900.0
2013-09-19 10:05:00,108.75,108.82,108.34,108.69,37500.0,89.1896,89.247,88.8534,89.1404,37500.0
2013-09-19 10:10:00,108.65,108.74,108.35,108.37,6600.0,89.1076,89.1814,88.8616,88.878,6600.0
2013-09-19 10:15:00,108.38,108.46,108.37,108.4,4700.0,88.8862,88.9518,88.878,88.9026,4700.0
2013-09-19 10:20:00,108.42,108.59,108.42,108.58,5900.0,88.919,89.0584,88.919,89.0502,5900.0
2013-09-19 10:25:00,108.55,108.67,108.53,108.61,4800.0,89.0256,89.124,89.0092,89.0748,4800.0
2013-09-19 10:30:00,108.61,108.66,108.45,108.49,2400.0,89.0748,89.1158,88.9436,88.9764,2400.0
2013-09-19 10:35:00,108.45,108.59,108.38,108.59,4500.0,88.9436,89.0584,88.8862,89.0584,4500.0
2013-09-19 10:40:00,108.56,108.65,108.53,108.59,4000.0,89.0338,89.1076,89.0092,89.0584,4000.0
2013-09-19 10:45:00,108.64,108.64,108.22,108.3,12700.0,89.0994,89.0994,88.7549,88.8206,12700.0
2013-09-19 10:50:00,108.28,108.36,108.22,108.32,28800.0,88.8041,88.8698,88.7549,88.837,28800.0
2013-09-19 10:55:00,108.33,108.47,108.33,108.47,4600.0,88.8452,88.96,88.8452,88.96,4600.0
2013-09-19 11:00:00,108.47,108.55,108.44,108.45,4700.0,88.96,89.0256,88.9354,88.9436,4700.0
2013-09-19 11:05:00,108.44,108.49,108.35,108.35,4500.0,88.9354,88.9764,88.8616,88.8616,4500.0
2013-09-19 11:10:00,108.35,108.43,108.35,108.43,6800.0,88.8616,88.9272,88.8616,88.9272,6800.0
2013-09-19 11:15:00,108.41,108.45,108.35,108.44,5500.0,88.9108,88.9436,88.8616,88.9354,5500.0
2013-09-19 11:20:00,108.44,108.45,108.34,108.36,6000.0,88.9354,88.9436,88.8534,88.8698,6000.0
2013-09-19 11:25:00,108.35,108.41,108.3,108.37,8700.0,88.8616,88.9108,88.8206,88.878,8700.0
2013-09-19 11:30:00,108.39,108.42,108.14,108.18,11000.0,88.8944,88.919,88.6893,88.7221,11000.0
2013-09-19 11:35:00,108.18,108.24,108.18,108.2,3300.0,88.7221,88.7713,88.7221,88.7385,3300.0
2013-09-19 11:40:00,108.19,108.26,108.15,108.17,10300.0,88.7303,88.7877,88.6975,88.7139,10300.0
2013-09-19 11:45:00,108.17,108.27,108.15,108.21,7700.0,88.7139,88.7959,88.6975,88.7467,7700.0
2013-09-19 11:50:00,108.21,108.21,107.99,108.02,3400.0,88.7467,88.7467,88.5663,88.5909,3400.0
2013-09-19 11:55:00,108.03,108.03,107.83,107.94,4700.0,88.5991,88.5991,88.4351,88.5253,4700.0
2013-09-19 12:00:00,107.95,107.99,107.9,107.97,1700.0,88.5335,88.5663,88.4925,88.5499,1700.0
2013-09-19 12:05:00,108.0,108.01,107.94,107.98,7700.0,88.5745,88.5827,88.5253,88.5581,7700.0
2013-09-19 12:10:00,107.96,107.96,107.93,107.94,1000.0,88.5417,88.5417,88.5171,88.5253,1000.0
2013-09-19 12:15:00,107.95,107.96,107.89,107.9,1600.0,88.5335,88.5417,88.4843,88.4925,1600.0
2013-09-19 12:20:00,107.91,107.99,107.91,107.99,1200.0,88.5007,88.5663,88.5007,88.5663,1200.0
2013-09-19 12:25:00,107.99,108.0,107.95,108.0,700.0,88.5663,88.5745,88.5335,88.5745,700.0
2013-09-19 12:30:00,107.99,108.0,107.94,108.0,1900.0,88.5663,88.5745,88.5253,88.5745,1900.0
2013-09-19 12:35:00,107.95,107.98,107.88,107.89,6600.0,88.5335,88.5581,88.4761,88.4843,6600.0
2013-09-19 12:40:00,107.94,107.96,107.94,107.96,800.0,88.5253,88.5417,88.5253,88.5417,800.0
2013-09-19 12:45:00,107.93,107.95,107.9,107.9,600.0,88.5171,88.5335,88.4925,88.4925,600.0
2013-09-19 12:50:00,107.9,107.9,107.84,107.84,4300.0,88.4925,88.4925,88.4433,88.4433,4300.0
2013-09-19 12:55:00,107.85,107.9,107.83,107.83,800.0,88.4515,88.4925,88.4351,88.4351,800.0
2013-09-19 13:00:00,107.82,107.89,107.73,107.83,60200.0,88.4269,88.4843,88.3531,88.4351,60200.0
2013-09-19 13:05:00,107.88,107.88,107.81,107.81,3800.0,88.4761,88.4761,88.4187,88.4187,3800.0
2013-09-19 13:10:00,107.82,107.89,107.82,107.89,1400.0,88.4269,88.4843,88.4269,88.4843,1400.0
2013-09-19 13:15:00,107.84,107.91,107.84,107.9,2000.0,88.4433,88.5007,88.4433,88.4925,2000.0
2013-09-19 13:20:00,107.87,107.94,107.8,107.81,3600.0,88.4679,88.5253,88.4105,88.4187,3600.0
2013-09-19 13:25:00,107.8,107.86,107.79,107.86,1900.0,88.4105,88.4597,88.4023,88.4597,1900.0
2013-09-19 13:30:00,107.85,107.86,107.73,107.73,1800.0,88.4515,88.4597,88.3531,88.3531,1800.0
2013-09-19 13:35:00,107.7,107.83,107.7,107.83,2000.0,88.3285,88.4351,88.3285,88.4351,2000.0
2013-09-19 13:40:00,107.85,107.87,107.81,107.87,600.0,88.4515,88.4679,88.4187,88.4679,600.0
2013-09-19 13:45:00,107.81,107.84,107.77,107.82,1700.0,88.4187,88.4433,88.3859,88.4269,1700.0
2013-09-19 13:50:00,107.77,107.82,107.73,107.79,3100.0,88.3859,88.4269,88.3531,88.4023,3100.0
2013-09-19 13:55:00,107.75,107.86,107.75,107.84,3100.0,88.3695,88.4597,88.3695,88.4433,3100.0
2013-09-19 14:00:00,107.83,107.92,107.83,107.89,2100.0,88.4351,88.5089,88.4351,88.4843,2100.0
2013-09-19 14:05:00,107.92,107.95,107.91,107.91,400.0,88.5089,88.5335,88.5007,88.5007,400.0
2013-09-19 14:10:00,107.93,108.07,107.93,108.05,5000.0,88.5171,88.6319,88.5171,88.6155,5000.0
2013-09-19 14:15:00,108.05,108.1,108.02,108.1,1700.0,88.6155,88.6565,88.5909,88.6565,1700.0
2013-09-19 14:20:00,108.11,108.11,108.05,108.05,800.0,88.6647,88.6647,88.6155,88.6155,800.0
2013-09-19 14:25:00,108.04,108.04,108.01,108.04,1400.0,88.6073,88.6073,88.5827,88.6073,1400.0
2013-09-19 14:30:00,108.01,108.03,107.94,107.99,2400.0,88.5827,88.5991,88.5253,88.5663,2400.0
2013-09-19 14:35:00,107.95,108.02,107.91,108.0,1800.0,88.5335,88.5909,88.5007,88.5745,1800.0
2013-09-19 14:40:00,108.01,108.03,107.98,108.03,3500.0,88.5827,88.5991,88.5581,88.5991,3500.0
2013-09-19 14:45:00,108.02,108.12,108.02,108.1,2200.0,88.5909,88.6729,88.5909,88.6565,2200.0
2013-09-19 14:50:00,108.07,108.07,108.05,108.05,500.0,88.6319,88.6319,88.6155,88.6155,500.0
2013-09-19 14:55:00,108.07,108.07,108.04,108.04,2500.0,88.6319,88.6319,88.6073,88.6073,2500.0
2013-09-19 15:00:00,108.08,108.1,108.07,108.1,3000.0,88.6401,88.6565,88.6319,88.6565,3000.0
2013-09-19 15:05:00,108.13,108.15,108.07,108.08,700.0,88.6811,88.6975,88.6319,88.6401,700.0
2013-09-19 15:10:00,108.03,108.15,108.0,108.15,4100.0,88.5991,88.6975,88.5745,88.6975,4100.0
2013-09-19 15:15:00,108.14,108.24,108.14,108.21,12400.0,88.6893,88.7713,88.6893,88.7467,12400.0
2013-09-19 15:20:00,108.21,108.22,108.16,108.19,9300.0,88.7467,88.7549,88.7057,88.7303,9300.0
2013-09-19 15:25:00,108.18,108.25,108.14,108.19,16900.0,88.7221,88.7795,88.6893,88.7303,16900.0
2013-09-19 15:30:00,108.17,108.2,108.09,108.09,8000.0,88.7139,88.7385,88.6483,88.6483,8000.0
2013-09-19 15:35:00,108.07,108.12,108.03,108.12,8200.0,88.6319,88.6729,88.5991,88.6729,8200.0
2013-09-19 15:40:00,108.12,108.19,108.09,108.16,24900.0,88.6729,88.7303,88.6483,88.7057,24900.0
2013-09-19 15:45:00,108.16,108.17,108.09,108.15,23500.0,88.7057,88.7139,88.6483,88.6975,23500.0
2013-09-19 15:50:00,108.16,108.17,108.08,108.12,16200.0,88.7057,88.7139,88.6401,88.6729,16200.0
2013-09-19 15:55:00,108.12,108.18,108.07,108.17,53200.0,88.6729,88.7221,88.6319,88.7139,53200.0
2013-09-20 09:30:00,108.68,108.84,108.25,108.34,160500.0,89.1322,89.2634,88.7795,88.8534,160500.0
2013-09-20 09:35:00,108.33,108.81,108.27,108.66,5100.0,88.8452,89.2388,88.7959,89.1158,5100.0
2013-09-20 09:40:00,108.62,108.66,108.16,108.23,4700.0,89.083,89.1158,88.7057,88.7631,4700.0
2013-09-20 09:45:00,108.18,108.39,107.99,108.15,34300.0,88.7221,88.8944,88.5663,88.6975,34300.0
2013-09-20 09:50:00,108.16,108.17,107.93,108.0,6600.0,88.7057,88.7139,88.5171,88.5745,6600.0
2013-09-20 09:55:00,107.99,108.04,107.8,108.0,8600.0,88.5663,88.6073,88.4105,88.5745,8600.0
2013-09-20 10:00:00,107.95,108.05,107.9,108.05,5400.0,88.5335,88.6155,88.4925,88.6155,5400.0
2013-09-20 10:05:00,108.03,108.1,107.94,108.09,5800.0,88.5991,88.6565,88.5253,88.6483,5800.0
2013-09-20 10:10:00,108.1,108.14,107.93,108.14,4500.0,88.6565,88.6893,88.5171,88.6893,4500.0
2013-09-20 10:15:00,108.15,108.16,107.99,108.1,6100.0,88.6975,88.7057,88.5663,88.6565,6100.0
2013-09-20 10:20:00,108.06,108.13,108.06,108.11,800.0,88.6237,88.6811,88.6237,88.6647,800.0
2013-09-20 10:25:00,108.12,108.16,108.07,108.09,2900.0,88.6729,88.7057,88.6319,88.6483,2900.0
2013-09-20 10:30:00,108.07,108.2,108.07,108.19,5700.0,88.6319,88.7385,88.6319,88.7303,5700.0
2013-09-20 10:35:00,108.19,108.24,108.11,108.12,2400.0,88.7303,88.7713,88.6647,88.6729,2400.0
2013-09-20 10:40:00,108.13,108.25,108.13,108.25,1700.0,88.6811,88.7795,88.6811,88.7795,1700.0
2013-09-20 10:45:00,108.27,108.31,108.19,108.28,1900.0,88.7959,88.8288,88.7303,88.8041,1900.0
2013-09-20 10:50:00,108.36,108.38,108.33,108.38,1400.0,88.8698,88.8862,88.8452,88.8862,1400.0
2013-09-20 10:55:00,108.33,108.33,108.18,108.28,3200.0,88.8452,88.8452,88.7221,88.8041,3200.0
2013-09-20 11:00:00,108.28,108.32,108.23,108.32,1300.0,88.8041,88.837,88.7631,88.837,1300.0
2013-09-20 11:05:00,108.33,108.36,108.32,108.35,1400.0,88.8452,88.8698,88.837,88.8616,1400.0
2013-09-20 11:10:00,108.33,108.33,108.15,108.15,2800.0,88.8452,88.8452,88.6975,88.6975,2800.0
2013-09-20 11:15:00,108.12,108.21,108.07,108.21,1400.0,88.6729,88.7467,88.6319,88.7467,1400.0
2013-09-20 11:20:00,108.15,108.18,108.09,108.09,2200.0,88.6975,88.7221,88.6483,88.6483,2200.0
2013-09-20 11:25:00,108.11,108.15,107.98,108.02,8700.0,88.6647,88.6975,88.5581,88.5909,8700.0
2013-09-20 11:30:00,108.07,108.14,108.07,108.09,3000.0,88.6319,88.6893,88.6319,88.6483,3000.0
2013-09-20 11:35:00,108.08,108.23,107.99,108.21,6700.0,88.6401,88.7631,88.5663,88.7467,6700.0
2013-09-20 11:40:00,108.2,108.24,108.15,108.2,8500.0,88.7385,88.7713,88.6975,88.7385,8500.0
2013-09-20 11:45:00,108.19,108.26,108.15,108.25,4800.0,88.7303,88.7877,88.6975,88.7795,4800.0
2013-09-20 11:50:00,108.25,108.32,108.24,108.28,6700.0,88.7795,88.837,88.7713,88.8041,6700.0
2013-09-20 11:55:00,108.25,108.26,108.08,108.08,7500.0,88.7795,88.7877,88.6401,88.6401,7500.0
2013-09-20 12:00:00,108.07,108.07,107.88,107.92,11500.0,88.6319,88.6319,88.4761,88.5089,11500.0
2013-09-20 12:05:00,107.93,107.94,107.89,107.89,6100.0,88.5171,88.5253,88.4843,88.4843,6100.0
2013-09-20 12:10:00,107.88,107.9,107.88,107.89,2400.0,88.4761,88.4925,88.4761,88.4843,2400.0
2013-09-20 12:15:00,107.91,107.91,107.84,107.84,2600.0,88.5007,88.5007,88.4433,88.4433,2600.0
2013-09-20 12:20:00,107.85,107.89,107.84,107.84,2900.0,88.4515,88.4843,88.4433,88.4433,2900.0
2013-09-20 12:25:00,107.8,107.84,107.79,107.81,1700.0,88.4105,88.4433,88.4023,88.4187,1700.0
2013-09-20 12:30:00,107.84,107.84,107.76,107.78,1800.0,88.4433,88.4433,88.3777,88.3941,1800.0
2013-09-20 12:35:00,107.75,107.75,107.59,107.68,7900.0,88.3695,88.3695,88.2383,88.3121,7900.0
2013-09-20 12:40:00,107.64,107.7,107.59,107.7,2500.0,88.2793,88.3285,88.2383,88.3285,2500.0
2013-09-20 12:45:00,107.7,107.79,107.7,107.72,1700.0,88.3285,88.4023,88.3285,88.3449,1700.0
2013-09-20 12:50:00,107.73,107.83,107.72,107.83,7700.0,88.3531,88.4351,88.3449,88.4351,7700.0
2013-09-20 12:55:00,107.83,108.06,107.82,108.0,15700.0,88.4351,88.6237,88.4269,88.5745,15700.0
2013-09-20 13:00:00,108.01,108.01,107.91,107.91,1100.0,88.5827,88.5827,88.5007,88.5007,1100.0
2013-09-20 13:05:00,107.85,107.87,107.8,107.84,800.0,88.4515,88.4679,88.4105,88.4433,800.0
2013-09-20 13:10:00,107.75,107.78,107.72,107.73,3200.0,88.3695,88.3941,88.3449,88.3531,3200.0
2013-09-20 13:15:00,107.7,107.8,107.7,107.77,15300.0,88.3285,88.4105,88.3285,88.3859,15300.0
2013-09-20 13:20:00,107.78,107.84,107.78,107.81,4800.0,88.3941,88.4433,88.3941,88.4187,4800.0
2013-09-20 13:25:00,107.8,107.89,107.8,107.87,3600.0,88.4105,88.4843,88.4105,88.4679,3600.0
2013-09-20 13:30:00,107.88,107.94,107.88,107.93,1800.0,88.4761,88.5253,88.4761,88.5171,1800.0
2013-09-20 13:35:00,107.94,107.94,107.84,107.86,4200.0,88.5253,88.5253,88.4433,88.4597,4200.0
2013-09-20 13:40:00,107.75,107.75,107.67,107.69,1400.0,88.3695,88.3695,88.3039,88.3203,1400.0
2013-09-20 13:45:00,107.68,107.7,107.67,107.69,1900.0,88.3121,88.3285,88.3039,88.3203,1900.0
2013-09-20 13:50:00,107.67,107.7,107.67,107.68,1800.0,88.3039,88.3285,88.3039,88.3121,1800.0
2013-09-20 13:55:00,107.65,107.66,107.53,107.53,1300.0,88.2875,88.2957,88.189,88.189,1300.0
2013-09-20 14:00:00,107.47,107.55,107.35,107.55,16700.0,88.1398,88.2055,88.0414,88.2055,16700.0
2013-09-20 14:05:00,107.54,107.58,107.54,107.56,1500.0,88.1972,88.2301,88.1972,88.2137,1500.0
2013-09-20 14:10:00,107.52,107.58,107.51,107.52,1200.0,88.1808,88.2301,88.1726,88.1808,1200.0
2013-09-20 14:15:00,107.54,107.69,107.54,107.67,4200.0,88.1972,88.3203,88.1972,88.3039,4200.0
2013-09-20 14:20:00,107.67,107.83,107.65,107.82,6200.0,88.3039,88.4351,88.2875,88.4269,6200.0
2013-09-20 14:25:00,107.82,107.91,107.82,107.84,4900.0,88.4269,88.5007,88.4269,88.4433,4900.0
2013-09-20 14:30:00,107.84,107.95,107.83,107.94,5500.0,88.4433,88.5335,88.4351,88.5253,5500.0
2013-09-20 14:35:00,107.93,107.95,107.86,107.86,10000.0,88.5171,88.5335,88.4597,88.4597,10000.0
2013-09-20 14:40:00,107.86,107.94,107.85,107.87,12000.0,88.4597,88.5253,88.4515,88.4679,12000.0
2013-09-20 14:45:00,107.86,107.98,107.86,107.94,3800.0,88.4597,88.5581,88.4597,88.5253,3800.0
2013-09-20 14:50:00,107.94,107.96,107.89,107.96,5600.0,88.5253,88.5417,88.4843,88.5417,5600.0
2013-09-20 14:55:00,107.93,107.93,107.87,107.9,1000.0,88.5171,88.5171,88.4679,88.4925,1000.0
2013-09-20 15:00:00,107.86,108.05,107.83,107.91,9100.0,88.4597,88.6155,88.4351,88.5007,9100.0
2013-09-20 15:05:00,107.93,107.96,107.91,107.93,2600.0,88.5171,88.5417,88.5007,88.5171,2600.0
2013-09-20 15:10:00,107.89,107.89,107.75,107.75,3500.0,88.4843,88.4843,88.3695,88.3695,3500.0
2013-09-20 15:15:00,107.78,107.88,107.78,107.84,6100.0,88.3941,88.4761,88.3941,88.4433,6100.0
2013-09-20 15:20:00,107.84,107.84,107.67,107.67,6300.0,88.4433,88.4433,88.3039,88.3039,6300.0
2013-09-20 15:25:00,107.72,107.75,107.64,107.66,6000.0,88.3449,88.3695,88.2793,88.2957,6000.0
2013-09-20 15:30:00,107.68,107.68,107.58,107.59,9600.0,88.3121,88.3121,88.2301,88.2383,9600.0
2013-09-20 15:35:00,107.58,107.81,107.55,107.79,10900.0,88.2301,88.4187,88.2055,88.4023,10900.0
2013-09-20 15:40:00,107.8,107.9,107.8,107.89,12200.0,88.4105,88.4925,88.4105,88.4843,12200.0
2013-09-20 15:45:00,107.88,107.88,107.66,107.75,17600.0,88.4761,88.4761,88.2957,88.3695,17600.0
2013-09-20 15:50:00,107.75,107.84,107.73,107.75,12900.0,88.3695,88.4433,88.3531,88.3695,12900.0
2013-09-20 15:55:00,107.75,107.77,107.66,107.68,114700.0,88.3695,88.3859,88.2957,88.3121,114700.0
2013-09-23 09:30:00,107.09,107.3,106.81,107.24,25800.0,87.8282,88.0004,87.5986,87.9512,25800.0
2013-09-23 09:35:00,107.28,107.28,106.73,106.89,11800.0,87.984,87.984,87.5329,87.6642,11800.0
2013-09-23 09:40:00,106.87,106.91,106.54,106.62,12200.0,87.6478,87.6806,87.3771,87.4427,12200.0
2013-09-23 09:45:00,106.61,106.74,106.51,106.71,12700.0,87.4345,87.5411,87.3525,87.5165,12700.0
2013-09-23 09:50:00,106.62,107.01,106.62,106.89,10800.0,87.4427,87.7626,87.4427,87.6642,10800.0
2013-09-23 09:55:00,106.87,107.02,106.87,106.94,7200.0,87.6478,87.7708,87.6478,87.7052,7200.0
2013-09-23 10:00:00,106.95,107.16,106.95,107.12,5200.0,87.7134,87.8856,87.7134,87.8528,5200.0
2013-09-23 10:05:00,107.08,107.08,106.98,106.98,3900.0,87.82,87.82,87.738,87.738,3900.0
2013-09-23 10:10:00,107.0,107.0,106.78,106.83,6000.0,87.7544,87.7544,87.5739,87.615,6000.0
2013-09-23 10:15:00,106.9,107.04,106.84,107.04,4200.0,87.6724,87.7872,87.6232,87.7872,4200.0
2013-09-23 10:20:00,107.05,107.05,106.78,106.78,3100.0,87.7954,87.7954,87.5739,87.5739,3100.0
2013-09-23 10:25:00,106.78,106.9,106.65,106.66,2300.0,87.5739,87.6724,87.4673,87.4755,2300.0
2013-09-23 10:30:00,106.61,106.81,106.55,106.74,5500.0,87.4345,87.5986,87.3853,87.5411,5500.0
2013-09-23 10:35:00,106.73,106.89,106.73,106.89,5500.0,87.5329,87.6642,87.5329,87.6642,5500.0
2013-09-23 10:40:00,106.89,106.89,106.72,106.81,4600.0,87.6642,87.6642,87.5247,87.5986,4600.0
2013-09-23 10:45:00,106.83,106.9,106.81,106.87,4300.0,87.615,87.6724,87.5986,87.6478,4300.0
2013-09-23 10:50:00,106.81,106.81,106.69,106.69,11500.0,87.5986,87.5986,87.5001,87.5001,11500.0
2013-09-23 10:55:00,106.66,106.66,106.35,106.37,9400.0,87.4755,87.4755,87.2213,87.2377,9400.0
2013-09-23 11:00:00,106.36,106.38,106.28,106.29,21800.0,87.2295,87.2459,87.1639,87.1721,21800.0
2013-09-23 11:05:00,106.31,106.31,106.17,106.18,4700.0,87.1885,87.1885,87.0737,87.0819,4700.0
2013-09-23 11:10:00,106.19,106.25,106.07,106.11,6700.0,87.0901,87.1393,86.9917,87.0245,6700.0
2013-09-23 11:15:00,106.14,106.26,106.14,106.26,10200.0,87.0491,87.1475,87.0491,87.1475,10200.0
2013-09-23 11:20:00,106.27,106.32,106.25,106.32,1200.0,87.1557,87.1967,87.1393,87.1967,1200.0
2013-09-23 11:25:00,106.32,106.43,106.32,106.4,5100.0,87.1967,87.2869,87.1967,87.2623,5100.0
2013-09-23 11:30:00,106.38,106.43,106.38,106.43,1700.0,87.2459,87.2869,87.2459,87.2869,1700.0
2013-09-23 11:35:00,106.46,106.49,106.31,106.38,23900.0,87.3115,87.3361,87.1885,87.2459,23900.0
2013-09-23 11:40:00,106.36,106.39,106.3,106.3,14600.0,87.2295,87.2541,87.1803,87.1803,14600.0
2013-09-23 11:45:00,106.27,106.27,106.15,106.25,4700.0,87.1557,87.1557,87.0573,87.1393,4700.0
2013-09-23 11:50:00,106.24,106.39,106.19,106.34,5100.0,87.1311,87.2541,87.0901,87.2131,5100.0
2013-09-23 11:55:00,106.34,106.37,106.2,106.2,12200.0,87.2131,87.2377,87.0983,87.0983,12200.0
2013-09-23 12:00:00,106.22,106.32,106.22,106.32,3300.0,87.1147,87.1967,87.1147,87.1967,3300.0
2013-09-23 12:05:00,106.35,106.36,106.3,106.34,6200.0,87.2213,87.2295,87.1803,87.2131,6200.0
2013-09-23 12:10:00,106.34,106.41,106.33,106.34,4300.0,87.2131,87.2705,87.2049,87.2131,4300.0
2013-09-23 12:15:00,106.35,106.37,106.25,106.25,9500.0,87.2213,87.2377,87.1393,87.1393,9500.0
2013-09-23 12:20:00,106.27,106.4,106.27,106.36,6000.0,87.1557,87.2623,87.1557,87.2295,6000.0
2013-09-23 12:25:00,106.34,106.34,106.29,106.34,4700.0,87.2131,87.2131,87.1721,87.2131,4700.0
2013-09-23 12:30:00,106.34,106.35,106.21,106.23,6100.0,87.2131,87.2213,87.1065,87.1229,6100.0
2013-09-23 12:35:00,106.24,106.25,106.21,106.25,4200.0,87.1311,87.1393,87.1065,87.1393,4200.0
2013-09-23 12:40:00,106.25,106.38,106.25,106.25,5500.0,87.1393,87.2459,87.1393,87.1393,5500.0
2013-09-23 12:45:00,106.23,106.37,106.19,106.37,12300.0,87.1229,87.2377,87.0901,87.2377,12300.0
2013-09-23 12:50:00,106.37,106.43,106.34,106.42,7900.0,87.2377,87.2869,87.2131,87.2787,7900.0
2013-09-23 12:55:00,106.43,106.46,106.35,106.37,7100.0,87.2869,87.3115,87.2213,87.2377,7100.0
2013-09-23 13:00:00,106.38,106.38,106.35,106.37,3600.0,87.2459,87.2459,87.2213,87.2377,3600.0
2013-09-23 13:05:00,106.37,106.4,106.32,106.36,4500.0,87.2377,87.2623,87.1967,87.2295,4500.0
2013-09-23 13:10:00,106.36,106.37,106.15,106.15,8600.0,87.2295,87.2377,87.0573,87.0573,8600.0
2013-09-23 13:15:00,106.17,106.28,106.17,106.28,3900.0,87.0737,87.1639,87.0737,87.1639,3900.0
2013-09-23 13:20:00,106.26,106.31,106.21,106.22,6400.0,87.1475,87.1885,87.1065,87.1147,6400.0
2013-09-23 13:25:00,106.2,106.35,106.2,106.29,2800.0,87.0983,87.2213,87.0983,87.1721,2800.0
2013-09-23 13:30:00,106.32,106.32,106.26,106.29,3900.0,87.1967,87.1967,87.1475,87.1721,3900.0
2013-09-23 13:35:00,106.29,106.34,106.25,106.29,5500.0,87.1721,87.2131,87.1393,87.1721,5500.0
2013-09-23 13:40:00,106.3,106.45,106.3,106.45,7600.0,87.1803,87.3033,87.1803,87.3033,7600.0
2013-09-23 13:45:00,106.45,106.47,106.42,106.47,3500.0,87.3033,87.3197,87.2787,87.3197,3500.0
2013-09-23 13:50:00,106.47,106.62,106.47,106.54,5300.0,87.3197,87.4427,87.3197,87.3771,5300.0
2013-09-23 13:55:00,106.55,106.55,106.48,106.5,12400.0,87.3853,87.3853,87.3279,87.3443,12400.0
2013-09-23 14:00:00,106.49,106.5,106.36,106.44,25000.0,87.3361,87.3443,87.2295,87.2951,25000.0
2013-09-23 14:05:00,106.43,106.46,106.39,106.44,16500.0,87.2869,87.3115,87.2541,87.2951,16500.0
2013-09-23 14:10:00,106.44,106.44,106.3,106.37,11800.0,87.2951,87.2951,87.1803,87.2377,11800.0
2013-09-23 14:15:00,106.38,106.44,106.34,106.43,8900.0,87.2459,87.2951,87.2131,87.2869,8900.0
2013-09-23 14:20:00,106.42,106.42,106.34,106.35,5900.0,87.2787,87.2787,87.2131,87.2213,5900.0
2013-09-23 14:25:00,106.34,106.35,106.27,106.34,15400.0,87.2131,87.2213,87.1557,87.2131,15400.0
2013-09-23 14:30:00,106.34,106.47,106.33,106.47,16600.0,87.2131,87.3197,87.2049,87.3197,16600.0
2013-09-23 14:35:00,106.47,106.48,106.4,106.4,11800.0,87.3197,87.3279,87.2623,87.2623,11800.0
2013-09-23 14:40:00,106.41,106.44,106.39,106.41,11300.0,87.2705,87.2951,87.2541,87.2705,11300.0
2013-09-23 14:45:00,106.4,106.4,106.35,106.36,6300.0,87.2623,87.2623,87.2213,87.2295,6300.0
2013-09-23 14:50:00,106.35,106.45,106.35,106.43,16000.0,87.2213,87.3033,87.2213,87.2869,16000.0
2013-09-23 14:55:00,106.45,106.45,106.34,106.35,13000.0,87.3033,87.3033,87.2131,87.2213,13000.0
2013-09-23 15:00:00,106.35,106.37,106.29,106.33,16400.0,87.2213,87.2377,87.1721,87.2049,16400.0
2013-09-23 15:05:00,106.32,106.35,106.3,106.33,10900.0,87.1967,87.2213,87.1803,87.2049,10900.0
2013-09-23 15:10:00,106.32,106.35,106.29,106.32,12200.0,87.1967,87.2213,87.1721,87.1967,12200.0
2013-09-23 15:15:00,106.32,106.43,106.32,106.36,8700.0,87.1967,87.2869,87.1967,87.2295,8700.0
2013-09-23 15:20:00,106.35,106.41,106.33,106.4,16900.0,87.2213,87.2705,87.2049,87.2623,16900.0
2013-09-23 15:25:00,106.39,106.42,106.36,106.37,12200.0,87.2541,87.2787,87.2295,87.2377,12200.0
2013-09-23 15:30:00,106.38,106.42,106.35,106.36,8500.0,87.2459,87.2787,87.2213,87.2295,8500.0
2013-09-23 15:35:00,106.38,106.47,106.37,106.46,11700.0,87.2459,87.3197,87.2377,87.3115,11700.0
2013-09-23 15:40:00,106.45,106.53,106.44,106.51,12600.0,87.3033,87.3689,87.2951,87.3525,12600.0
2013-09-23 15:45:00,106.51,106.58,106.45,106.5,25900.0,87.3525,87.4099,87.3033,87.3443,25900.0
2013-09-23 15:50:00,106.5,106.53,106.42,106.51,25600.0,87.3443,87.3689,87.2787,87.3525,25600.0
2013-09-23 15:55:00,106.51,106.52,106.36,106.36,78900.0,87.3525,87.3607,87.2295,87.2295,78900.0
2013-09-24 09:30:00,106.31,106.9,106.31,106.88,20400.0,87.1885,87.6724,87.1885,87.656,20400.0
2013-09-24 09:35:00,106.91,107.23,106.83,107.13,24200.0,87.6806,87.943,87.615,87.861,24200.0
2013-09-24 09:40:00,107.13,107.34,107.11,107.34,12300.0,87.861,88.0332,87.8446,88.0332,12300.0
2013-09-24 09:45:00,107.3,107.47,107.13,107.46,18500.0,88.0004,88.1398,87.861,88.1316,18500.0
2013-09-24 09:50:00,107.45,107.64,107.36,107.58,35000.0,88.1234,88.2793,88.0496,88.2301,35000.0
2013-09-24 09:55:00,107.57,107.68,107.43,107.56,25900.0,88.2219,88.3121,88.107,88.2137,25900.0
2013-09-24 10:00:00,107.55,107.55,107.3,107.3,13200.0,88.2055,88.2055,88.0004,88.0004,13200.0
2013-09-24 10:05:00,107.3,107.38,107.23,107.26,19100.0,88.0004,88.066,87.943,87.9676,19100.0
2013-09-24 10:10:00,107.23,107.39,107.2,107.2,63300.0,87.943,88.0742,87.9184,87.9184,63300.0
2013-09-24 10:15:00,107.17,107.29,107.14,107.29,7700.0,87.8938,87.9922,87.8692,87.9922,7700.0
2013-09-24 10:20:00,107.3,107.53,107.3,107.43,10700.0,88.0004,88.189,88.0004,88.107,10700.0
2013-09-24 10:25:00,107.41,107.74,107.4,107.74,23400.0,88.0906,88.3613,88.0824,88.3613,23400.0
2013-09-24 10:30:00,107.72,107.88,107.61,107.7,12700.0,88.3449,88.4761,88.2547,88.3285,12700.0
2013-09-24 10:35:00,107.72,108.01,107.72,107.73,12600.0,88.3449,88.5827,88.3449,88.3531,12600.0
2013-09-24 10:40:00,107.71,107.85,107.68,107.82,5600.0,88.3367,88.4515,88.3121,88.4269,5600.0
2013-09-24 10:45:00,107.83,107.87,107.69,107.69,4100.0,88.4351,88.4679,88.3203,88.3203,4100.0
2013-09-24 10:50:00,107.71,107.85,107.71,107.81,14600.0,88.3367,88.4515,88.3367,88.4187,14600.0
2013-09-24 10:55:00,107.81,108.0,107.81,107.81,15600.0,88.4187,88.5745,88.4187,88.4187,15600.0
2013-09-24 11:00:00,107.83,107.94,107.83,107.91,7300.0,88.4351,88.5253,88.4351,88.5007,7300.0
2013-09-24 11:05:00,107.94,108.05,107.87,107.96,10200.0,88.5253,88.6155,88.4679,88.5417,10200.0
2013-09-24 11:10:00,108.0,108.11,107.98,108.04,8000.0,88.5745,88.6647,88.5581,88.6073,8000.0
2013-09-24 11:15:00,108.08,108.11,108.07,108.08,4400.0,88.6401,88.6647,88.6319,88.6401,4400.0
2013-09-24 11:20:00,108.08,108.08,107.83,107.9,7700.0,88.6401,88.6401,88.4351,88.4925,7700.0
2013-09-24 11:25:00,107.9,107.92,107.69,107.92,22000.0,88.4925,88.5089,88.3203,88.5089,22000.0
2013-09-24 11:30:00,107.89,108.21,107.88,108.18,15000.0,88.4843,88.7467,88.4761,88.7221,15000.0
2013-09-24 11:35:00,108.16,108.18,108.09,108.14,8400.0,88.7057,88.7221,88.6483,88.6893,8400.0
2013-09-24 11:40:00,108.12,108.17,108.12,108.16,10500.0,88.6729,88.7139,88.6729,88.7057,10500.0
2013-09-24 11:45:00,108.16,108.25,108.1,108.18,13600.0,88.7057,88.7795,88.6565,88.7221,13600.0
2013-09-24 11:50:00,108.18,108.22,108.1,108.22,8700.0,88.7221,88.7549,88.6565,88.7549,8700.0
2013-09-24 11:55:00,108.2,108.29,108.2,108.29,14000.0,88.7385,88.8124,88.7385,88.8124,14000.0
2013-09-24 12:00:00,108.3,108.34,108.28,108.33,11400.0,88.8206,88.8534,88.8041,88.8452,11400.0
2013-09-24 12:05:00,108.33,108.52,108.31,108.52,10400.0,88.8452,89.001,88.8288,89.001,10400.0
2013-09-24 12:10:00,108.52,108.57,108.5,108.53,5900.0,89.001,89.042,88.9846,89.0092,5900.0
2013-09-24 12:15:00,108.53,108.59,108.53,108.58,7100.0,89.0092,89.0584,89.0092,89.0502,7100.0
2013-09-24 12:20:00,108.59,108.59,108.52,108.56,7400.0,89.0584,89.0584,89.001,89.0338,7400.0
2013-09-24 12:25:00,108.58,108.62,108.56,108.6,13600.0,89.0502,89.083,89.0338,89.0666,13600.0
2013-09-24 12:30:00,108.61,108.62,108.47,108.48,9400.0,89.0748,89.083,88.96,88.9682,9400.0
2013-09-24 12:35:00,108.48,108.54,108.45,108.45,5600.0,88.9682,89.0174,88.9436,88.9436,5600.0
2013-09-24 12:40:00,108.42,108.56,108.4,108.56,2400.0,88.919,89.0338,88.9026,89.0338,2400.0
2013-09-24 12:45:00,108.6,108.6,108.46,108.49,2600.0,89.0666,89.0666,88.9518,88.9764,2600.0
2013-09-24 12:50:00,108.44,108.44,108.31,108.33,1500.0,88.9354,88.9354,88.8288,88.8452,1500.0
2013-09-24 12:55:00,108.33,108.39,108.31,108.34,2300.0,88.8452,88.8944,88.8288,88.8534,2300.0
2013-09-24 13:00:00,108.34,108.48,108.34,108.43,4900.0,88.8534,88.9682,88.8534,88.9272,4900.0
2013-09-24 13:05:00,108.46,108.46,108.4,108.4,3200.0,88.9518,88.9518,88.9026,88.9026,3200.0
2013-09-24 13:10:00,108.43,108.55,108.39,108.55,3200.0,88.9272,89.0256,88.8944,89.0256,3200.0
2013-09-24 13:15:00,108.55,108.57,108.51,108.51,2200.0,89.0256,89.042,88.9928,88.9928,2200.0
2013-09-24 13:20:00,108.5,108.54,108.48,108.51,42500.0,88.9846,89.0174,88.9682,88.9928,42500.0
2013-09-24 13:25:00,108.56,108.83,108.5,108.82,15700.0,89.0338,89.2552,88.9846,89.247,15700.0
2013-09-24 13:30:00,108.8,108.8,108.74,108.76,8700.0,89.2306,89.2306,89.1814,89.1978,8700.0
2013-09-24 13:35:00,108.78,108.78,108.72,108.74,2900.0,89.2142,89.2142,89.165,89.1814,2900.0
2013-09-24 13:40:00,108.73,108.9,108.72,108.88,8700.0,89.1732,89.3126,89.165,89.2962,8700.0
2013-09-24 13:45:00,108.88,108.97,108.85,108.96,9900.0,89.2962,89.37,89.2716,89.3618,9900.0
2013-09-24 13:50:00,108.95,108.98,108.94,108.97,4700.0,89.3536,89.3782,89.3454,89.37,4700.0
2013-09-24 13:55:00,108.96,109.02,108.92,108.92,8300.0,89.3618,89.411,89.329,89.329,8300.0
2013-09-24 14:00:00,108.91,108.98,108.91,108.96,11600.0,89.3208,89.3782,89.3208,89.3618,11600.0
2013-09-24 14:05:00,108.95,108.95,108.82,108.85,13200.0,89.3536,89.3536,89.247,89.2716,13200.0
2013-09-24 14:10:00,108.83,108.85,108.75,108.79,9300.0,89.2552,89.2716,89.1896,89.2224,9300.0
2013-09-24 14:15:00,108.78,108.85,108.74,108.8,14800.0,89.2142,89.2716,89.1814,89.2306,14800.0
2013-09-24 14:20:00,108.8,108.83,108.78,108.79,6800.0,89.2306,89.2552,89.2142,89.2224,6800.0
2013-09-24 14:25:00,108.8,108.8,108.64,108.67,6200.0,89.2306,89.2306,89.0994,89.124,6200.0
2013-09-24 14:30:00,108.69,108.74,108.67,108.68,7800.0,89.1404,89.1814,89.124,89.1322,7800.0
2013-09-24 14:35:00,108.68,108.68,108.57,108.59,4700.0,89.1322,89.1322,89.042,89.0584,4700.0
2013-09-24 14:40:00,108.62,108.73,108.59,108.72,10200.0,89.083,89.1732,89.0584,89.165,10200.0
2013-09-24 14:45:00,108.73,108.79,108.73,108.74,17500.0,89.1732,89.2224,89.1732,89.1814,17500.0
2013-09-24 14:50:00,108.76,108.76,108.63,108.64,11400.0,89.1978,89.1978,89.0912,89.0994,11400.0
2013-09-24 14:55:00,108.65,108.71,108.63,108.7,7500.0,89.1076,89.1568,89.0912,89.1486,7500.0
2013-09-24 15:00:00,108.71,108.73,108.62,108.67,14400.0,89.1568,89.1732,89.083,89.124,14400.0
2013-09-24 15:05:00,108.68,108.71,108.64,108.65,11100.0,89.1322,89.1568,89.0994,89.1076,11100.0
2013-09-24 15:10:00,108.65,108.76,108.62,108.76,12900.0,89.1076,89.1978,89.083,89.1978,12900.0
2013-09-24 15:15:00,108.77,108.85,108.76,108.85,21900.0,89.206,89.2716,89.1978,89.2716,21900.0
2013-09-24 15:20:00,108.84,108.91,108.84,108.86,20400.0,89.2634,89.3208,89.2634,89.2798,20400.0
2013-09-24 15:25:00,108.86,108.87,108.62,108.62,15200.0,89.2798,89.288,89.083,89.083,15200.0
2013-09-24 15:30:00,108.63,108.63,108.5,108.55,19200.0,89.0912,89.0912,88.9846,89.0256,19200.0
2013-09-24 15:35:00,108.54,108.55,108.43,108.48,24400.0,89.0174,89.0256,88.9272,88.9682,24400.0
2013-09-24 15:40:00,108.49,108.64,108.42,108.62,39000.0,88.9764,89.0994,88.919,89.083,39000.0
2013-09-24 15:45:00,108.62,108.66,108.54,108.63,68400.0,89.083,89.1158,89.0174,89.0912,68400.0
2013-09-24 15:50:00,108.61,108.64,108.49,108.56,52700.0,89.0748,89.0994,88.9764,89.0338,52700.0
2013-09-24 15:55:00,108.55,108.69,108.52,108.62,105100.0,89.0256,89.1404,89.001,89.083,105100.0
2013-09-25 09:30:00,108.85,108.96,108.59,108.78,30300.0,89.2716,89.3618,89.0584,89.2142,30300.0
2013-09-25 09:35:00,108.81,109.08,108.68,109.01,33900.0,89.2388,89.4603,89.1322,89.4028,33900.0
2013-09-25 09:40:00,109.01,109.09,108.85,108.86,53500.0,89.4028,89.4685,89.2716,89.2798,53500.0
2013-09-25 09:45:00,108.87,108.89,108.36,108.46,52500.0,89.288,89.3044,88.8698,88.9518,52500.0
2013-09-25 09:50:00,108.46,108.68,108.35,108.61,17500.0,88.9518,89.1322,88.8616,89.0748,17500.0
2013-09-25 09:55:00,108.65,108.84,108.64,108.74,19200.0,89.1076,89.2634,89.0994,89.1814,19200.0
2013-09-25 10:00:00,108.69,108.91,108.54,108.83,64400.0,89.1404,89.3208,89.0174,89.2552,64400.0
2013-09-25 10:05:00,108.77,108.97,108.76,108.89,13100.0,89.206,89.37,89.1978,89.3044,13100.0
2013-09-25 10:10:00,108.85,108.85,108.6,108.72,15000.0,89.2716,89.2716,89.0666,89.165,15000.0
2013-09-25 10:15:00,108.73,108.91,108.72,108.84,14900.0,89.1732,89.3208,89.165,89.2634,14900.0
2013-09-25 10:20:00,108.82,109.04,108.77,109.04,19700.0,89.247,89.4275,89.206,89.4275,19700.0
2013-09-25 10:25:00,108.98,109.2,108.88,109.06,24400.0,89.3782,89.5587,89.2962,89.4439,24400.0
2013-09-25 10:30:00,109.05,109.39,108.98,109.39,19800.0,89.4357,89.7145,89.3782,89.7145,19800.0
2013-09-25 10:35:00,109.43,109.5,109.29,109.35,11400.0,89.7473,89.8047,89.6325,89.6817,11400.0
2013-09-25 10:40:00,109.39,109.58,109.35,109.57,11700.0,89.7145,89.8703,89.6817,89.8621,11700.0
2013-09-25 10:45:00,109.56,109.57,109.33,109.36,36600.0,89.8539,89.8621,89.6653,89.6899,36600.0
2013-09-25 10:50:00,109.36,109.44,109.34,109.35,24600.0,89.6899,89.7555,89.6735,89.6817,24600.0
2013-09-25 10:55:00,109.36,109.41,109.23,109.23,12400.0,89.6899,89.7309,89.5833,89.5833,12400.0
2013-09-25 11:00:00,109.24,109.3,109.08,109.1,8900.0,89.5915,89.6407,89.4603,89.4767,8900.0
2013-09-25 11:05:00,109.12,109.2,109.1,109.2,5400.0,89.4931,89.5587,89.4767,89.5587,5400.0
2013-09-25 11:10:00,109.18,109.27,109.09,109.27,5000.0,89.5423,89.6161,89.4685,89.6161,5000.0
2013-09-25 11:15:00,109.26,109.52,109.26,109.49,7600.0,89.6079,89.8211,89.6079,89.7965,7600.0
2013-09-25 11:20:00,109.52,109.52,109.41,109.42,2600.0,89.8211,89.8211,89.7309,89.7391,2600.0
2013-09-25 11:25:00,109.44,109.51,109.44,109.44,5900.0,89.7555,89.8129,89.7555,89.7555,5900.0
2013-09-25 11:30:00,109.4,109.4,109.2,109.22,7700.0,89.7227,89.7227,89.5587,89.5751,7700.0
2013-09-25 11:35:00,109.23,109.38,109.23,109.32,6500.0,89.5833,89.7063,89.5833,89.6571,6500.0
2013-09-25 11:40:00,109.31,109.31,109.15,109.28,4500.0,89.6489,89.6489,89.5177,89.6243,4500.0
2013-09-25 11:45:00,109.28,109.28,109.14,109.14,3900.0,89.6243,89.6243,89.5095,89.5095,3900.0
2013-09-25 11:50:00,109.18,109.31,109.18,109.31,8100.0,89.5423,89.6489,89.5423,89.6489,8100.0
2013-09-25 11:55:00,109.31,109.36,109.15,109.15,7100.0,89.6489,89.6899,89.5177,89.5177,7100.0
2013-09-25 12:00:00,109.15,109.15,109.01,109.03,4500.0,89.5177,89.5177,89.4028,89.4193,4500.0
2013-09-25 12:05:00,109.02,109.21,109.01,109.15,18300.0,89.411,89.5669,89.4028,89.5177,18300.0
2013-09-25 12:10:00,109.15,109.22,109.15,109.19,3300.0,89.5177,89.5751,89.5177,89.5505,3300.0
2013-09-25 12:15:00,109.2,109.24,109.13,109.13,5200.0,89.5587,89.5915,89.5013,89.5013,5200.0
2013-09-25 12:20:00,109.14,109.17,108.84,108.9,9000.0,89.5095,89.5341,89.2634,89.3126,9000.0
2013-09-25 12:25:00,108.89,109.04,108.73,109.04,9100.0,89.3044,89.4275,89.1732,89.4275,9100.0
2013-09-25 12:30:00,109.0,109.03,108.96,109.03,6900.0,89.3946,89.4193,89.3618,89.4193,6900.0
2013-09-25 12:35:00,109.01,109.11,108.94,109.07,14800.0,89.4028,89.4849,89.3454,89.4521,14800.0
2013-09-25 12:40:00,109.07,109.23,109.07,109.23,35500.0,89.4521,89.5833,89.4521,89.5833,35500.0
2013-09-25 12:45:00,109.21,109.38,109.2,109.37,11200.0,89.5669,89.7063,89.5587,89.6981,11200.0
2013-09-25 12:50:00,109.37,109.39,109.23,109.23,16300.0,89.6981,89.7145,89.5833,89.5833,16300.0
2013-09-25 12:55:00,109.23,109.3,109.22,109.24,11700.0,89.5833,89.6407,89.5751,89.5915,11700.0
2013-09-25 13:00:00,109.25,109.37,109.23,109.23,14400.0,89.5997,89.6981,89.5833,89.5833,14400.0
2013-09-25 13:05:00,109.24,109.29,109.2,109.21,7700.0,89.5915,89.6325,89.5587,89.5669,7700.0
2013-09-25 13:10:00,109.21,109.21,109.08,109.09,9000.0,89.5669,89.5669,89.4603,89.4685,9000.0
2013-09-25 13:15:00,109.1,109.1,108.94,108.95,4400.0,89.4767,89.4767,89.3454,89.3536,4400.0
2013-09-25 13:20:00,108.95,109.06,108.93,109.04,8100.0,89.3536,89.4439,89.3372,89.4275,8100.0
2013-09-25 13:25:00,109.02,109.03,108.92,109.0,13500.0,89.411,89.4193,89.329,89.3946,13500.0
2013-09-25 13:30:00,108.98,109.02,108.8,109.01,28700.0,89.3782,89.411,89.2306,89.4028,28700.0
2013-09-25 13:35:00,109.01,109.01,108.79,108.79,9200.0,89.4028,89.4028,89.2224,89.2224,9200.0
2013-09-25 13:40:00,108.78,108.81,108.7,108.75,4600.0,89.2142,89.2388,89.1486,89.1896,4600.0
2013-09-25 13:45:00,108.77,108.91,108.76,108.9,4100.0,89.206,89.3208,89.1978,89.3126,4100.0
2013-09-25 13:50:00,108.91,108.91,108.74,108.79,6500.0,89.3208,89.3208,89.1814,89.2224,6500.0
2013-09-25 13:55:00,108.8,109.02,108.8,108.97,10600.0,89.2306,89.411,89.2306,89.37,10600.0
2013-09-25 14:00:00,108.95,108.95,108.86,108.86,1400.0,89.3536,89.3536,89.2798,89.2798,1400.0
2013-09-25 14:05:00,108.83,109.0,108.82,108.99,15500.0,89.2552,89.3946,89.247,89.3864,15500.0
2013-09-25 14:10:00,108.98,109.13,108.98,109.13,15400.0,89.3782,89.5013,89.3782,89.5013,15400.0
2013-09-25 14:15:00,109.14,109.28,109.11,109.18,14700.0,89.5095,89.6243,89.4849,89.5423,14700.0
2013-09-25 14:20:00,109.19,109.26,109.17,109.2,20600.0,89.5505,89.6079,89.5341,89.5587,20600.0
2013-09-25 14:25:00,109.19,109.3,109.18,109.28,15100.0,89.5505,89.6407,89.5423,89.6243,15100.0
2013-09-25 14:30:00,109.28,109.38,109.24,109.36,16000.0,89.6243,89.7063,89.5915,89.6899,16000.0
2013-09-25 14:35:00,109.35,109.45,109.31,109.38,22000.0,89.6817,89.7637,89.6489,89.7063,22000.0
2013-09-25 14:40:00,109.38,109.38,109.27,109.27,18900.0,89.7063,89.7063,89.6161,89.6161,18900.0
2013-09-25 14:45:00,109.29,109.33,109.17,109.18,13100.0,89.6325,89.6653,89.5341,89.5423,13100.0
2013-09-25 14:50:00,109.18,109.18,109.03,109.03,11500.0,89.5423,89.5423,89.4193,89.4193,11500.0
2013-09-25 14:55:00,109.03,109.1,108.97,109.0,13600.0,89.4193,89.4767,89.37,89.3946,13600.0
2013-09-25 15:00:00,109.0,109.06,108.97,109.05,9200.0,89.3946,89.4439,89.37,89.4357,9200.0
2013-09-25 15:05:00,109.1,109.12,108.94,109.12,6800.0,89.4767,89.4931,89.3454,89.4931,6800.0
2013-09-25 15:10:00,109.12,109.24,109.07,109.08,19500.0,89.4931,89.5915,89.4521,89.4603,19500.0
2013-09-25 15:15:00,109.1,109.11,109.0,109.06,6600.0,89.4767,89.4849,89.3946,89.4439,6600.0
2013-09-25 15:20:00,109.06,109.09,108.98,109.04,13500.0,89.4439,89.4685,89.3782,89.4275,13500.0
2013-09-25 15:25:00,109.01,109.1,108.98,109.07,19700.0,89.4028,89.4767,89.3782,89.4521,19700.0
2013-09-25 15:30:00,109.05,109.09,108.99,109.0,15800.0,89.4357,89.4685,89.3864,89.3946,15800.0
2013-09-25 15:35:00,109.02,109.09,108.99,109.04,13500.0,89.411,89.4685,89.3864,89.4275,13500.0
2013-09-25 15:40:00,109.05,109.23,109.05,109.23,23400.0,89.4357,89.5833,89.4357,89.5833,23400.0
2013-09-25 15:45:00,109.21,109.21,109.06,109.08,26200.0,89.5669,89.5669,89.4439,89.4603,26200.0
2013-09-25 15:50:00,109.08,109.09,108.95,109.03,38700.0,89.4603,89.4685,89.3536,89.4193,38700.0
2013-09-25 15:55:00,109.02,109.06,108.97,109.02,71700.0,89.411,89.4439,89.37,89.411,71700.0
2013-09-26 09:30:00,109.04,109.39,108.96,109.39,16300.0,89.4275,89.7145,89.3618,89.7145,16300.0
2013-09-26 09:35:00,109.4,109.55,109.34,109.55,12600.0,89.7227,89.8457,89.6735,89.8457,12600.0
2013-09-26 09:40:00,109.52,109.68,109.49,109.64,16400.0,89.8211,89.9523,89.7965,89.9195,16400.0
2013-09-26 09:45:00,109.62,109.97,109.54,109.97,26400.0,89.9031,90.1902,89.8375,90.1902,26400.0
2013-09-26 09:50:00,109.97,110.05,109.93,109.99,15400.0,90.1902,90.2558,90.1574,90.2066,15400.0
2013-09-26 09:55:00,109.96,110.14,109.93,110.07,36400.0,90.182,90.3296,90.1574,90.2722,36400.0
2013-09-26 10:00:00,110.09,110.14,110.03,110.07,31000.0,90.2886,90.3296,90.2394,90.2722,31000.0
2013-09-26 10:05:00,110.09,110.21,109.77,109.81,35100.0,90.2886,90.387,90.0261,90.059,35100.0
2013-09-26 10:10:00,109.81,109.81,109.54,109.55,15200.0,90.059,90.059,89.8375,89.8457,15200.0
2013-09-26 10:15:00,109.56,109.66,109.45,109.65,17300.0,89.8539,89.9359,89.7637,89.9277,17300.0
2013-09-26 10:20:00,109.64,109.64,109.51,109.57,11800.0,89.9195,89.9195,89.8129,89.8621,11800.0
2013-09-26 10:25:00,109.56,109.72,109.56,109.72,7500.0,89.8539,89.9851,89.8539,89.9851,7500.0
2013-09-26 10:30:00,109.74,109.85,109.73,109.84,9900.0,90.0015,90.0918,89.9933,90.0836,9900.0
2013-09-26 10:35:00,109.81,109.86,109.72,109.78,17000.0,90.059,90.1,89.9851,90.0344,17000.0
2013-09-26 10:40:00,109.78,109.89,109.76,109.83,25900.0,90.0344,90.1246,90.0179,90.0754,25900.0
2013-09-26 10:45:00,109.82,109.83,109.59,109.61,28200.0,90.0672,90.0754,89.8785,89.8949,28200.0
2013-09-26 10:50:00,109.6,109.61,109.46,109.46,6000.0,89.8867,89.8949,89.7719,89.7719,6000.0
2013-09-26 10:55:00,109.46,109.53,109.38,109.45,9600.0,89.7719,89.8293,89.7063,89.7637,9600.0
2013-09-26 11:00:00,109.45,109.5,109.32,109.47,28600.0,89.7637,89.8047,89.6571,89.7801,28600.0
2013-09-26 11:05:00,109.45,109.53,109.45,109.53,9500.0,89.7637,89.8293,89.7637,89.8293,9500.0
2013-09-26 11:10:00,109.51,109.51,109.41,109.49,9300.0,89.8129,89.8129,89.7309,89.7965,9300.0
2013-09-26 11:15:00,109.49,109.6,109.47,109.6,28600.0,89.7965,89.8867,89.7801,89.8867,28600.0
2013-09-26 11:20:00,109.6,109.71,109.52,109.68,8700.0,89.8867,89.9769,89.8211,89.9523,8700.0
2013-09-26 11:25:00,109.67,109.73,109.65,109.71,7900.0,89.9441,89.9933,89.9277,89.9769,7900.0
2013-09-26 11:30:00,109.73,109.74,109.59,109.64,8900.0,89.9933,90.0015,89.8785,89.9195,8900.0
2013-09-26 11:35:00,109.64,109.64,109.41,109.41,4500.0,89.9195,89.9195,89.7309,89.7309,4500.0
2013-09-26 11:40:00,109.37,109.51,109.36,109.49,6100.0,89.6981,89.8129,89.6899,89.7965,6100.0
2013-09-26 11:45:00,109.49,109.59,109.47,109.47,5000.0,89.7965,89.8785,89.7801,89.7801,5000.0
2013-09-26 11:50:00,109.41,109.46,109.32,109.46,6900.0,89.7309,89.7719,89.6571,89.7719,6900.0
2013-09-26 11:55:00,109.48,109.59,109.47,109.54,4900.0,89.7883,89.8785,89.7801,89.8375,4900.0
2013-09-26 12:00:00,109.59,109.59,109.39,109.4,6100.0,89.8785,89.8785,89.7145,89.7227,6100.0
2013-09-26 12:05:00,109.4,109.43,109.29,109.29,2200.0,89.7227,89.7473,89.6325,89.6325,2200.0
2013-09-26 12:10:00,109.3,109.37,109.26,109.37,6300.0,89.6407,89.6981,89.6079,89.6981,6300.0
2013-09-26 12:15:00,109.41,109.46,109.34,109.42,11600.0,89.7309,89.7719,89.6735,89.7391,11600.0
2013-09-26 12:20:00,109.41,109.48,109.41,109.46,3400.0,89.7309,89.7883,89.7309,89.7719,3400.0
2013-09-26 12:25:00,109.49,109.64,109.48,109.59,5600.0,89.7965,89.9195,89.7883,89.8785,5600.0
2013-09-26 12:30:00,109.59,109.69,109.55,109.66,13400.0,89.8785,89.9605,89.8457,89.9359,13400.0
2013-09-26 12:35:00,109.62,109.63,109.56,109.58,7500.0,89.9031,89.9113,89.8539,89.8703,7500.0
2013-09-26 12:40:00,109.59,109.6,109.55,109.57,4200.0,89.8785,89.8867,89.8457,89.8621,4200.0
2013-09-26 12:45:00,109.58,109.59,109.51,109.51,8800.0,89.8703,89.8785,89.8129,89.8129,8800.0
2013-09-26 12:50:00,109.52,109.53,109.4,109.45,24300.0,89.8211,89.8293,89.7227,89.7637,24300.0
2013-09-26 12:55:00,109.45,109.53,109.41,109.43,13200.0,89.7637,89.8293,89.7309,89.7473,13200.0
2013-09-26 13:00:00,109.44,109.53,109.44,109.49,15000.0,89.7555,89.8293,89.7555,89.7965,15000.0
2013-09-26 13:05:00,109.47,109.63,109.47,109.62,3000.0,89.7801,89.9113,89.7801,89.9031,3000.0
2013-09-26 13:10:00,109.6,109.79,109.6,109.74,3900.0,89.8867,90.0426,89.8867,90.0015,3900.0
2013-09-26 13:15:00,109.77,109.8,109.73,109.78,4200.0,90.0261,90.0508,89.9933,90.0344,4200.0
2013-09-26 13:20:00,109.78,109.82,109.76,109.8,3200.0,90.0344,90.0672,90.0179,90.0508,3200.0
2013-09-26 13:25:00,109.77,109.77,109.72,109.74,4400.0,90.0261,90.0261,89.9851,90.0015,4400.0
2013-09-26 13:30:00,109.74,109.87,109.74,109.82,12200.0,90.0015,90.1082,90.0015,90.0672,12200.0
2013-09-26 13:35:00,109.77,109.8,109.7,109.71,6400.0,90.0261,90.0508,89.9687,89.9769,6400.0
2013-09-26 13:40:00,109.71,109.81,109.71,109.77,10600.0,89.9769,90.059,89.9769,90.0261,10600.0
2013-09-26 13:45:00,109.72,109.85,109.72,109.81,3400.0,89.9851,90.0918,89.9851,90.059,3400.0
2013-09-26 13:50:00,109.83,109.86,109.78,109.78,3500.0,90.0754,90.1,90.0344,90.0344,3500.0
2013-09-26 13:55:00,109.77,109.85,109.75,109.75,3800.0,90.0261,90.0918,90.0097,90.0097,3800.0
2013-09-26 14:00:00,109.75,109.75,109.54,109.54,3300.0,90.0097,90.0097,89.8375,89.8375,3300.0
2013-09-26 14:05:00,109.51,109.6,109.43,109.58,10100.0,89.8129,89.8867,89.7473,89.8703,10100.0
2013-09-26 14:10:00,109.58,109.7,109.49,109.6,18600.0,89.8703,89.9687,89.7965,89.8867,18600.0
2013-09-26 14:15:00,109.6,109.63,109.57,109.61,7100.0,89.8867,89.9113,89.8621,89.8949,7100.0
2013-09-26 14:20:00,109.61,109.61,109.54,109.55,18700.0,89.8949,89.8949,89.8375,89.8457,18700.0
2013-09-26 14:25:00,109.55,109.6,109.54,109.57,10600.0,89.8457,89.8867,89.8375,89.8621,10600.0
2013-09-26 14:30:00,109.57,109.58,109.42,109.5,15100.0,89.8621,89.8703,89.7391,89.8047,15100.0
2013-09-26 14:35:00,109.48,109.48,109.38,109.39,7300.0,89.7883,89.7883,89.7063,89.7145,7300.0
2013-09-26 14:40:00,109.39,109.4,109.24,109.33,16600.0,89.7145,89.7227,89.5915,89.6653,16600.0
2013-09-26 14:45:00,109.32,109.42,109.27,109.39,18200.0,89.6571,89.7391,89.6161,89.7145,18200.0
2013-09-26 14:50:00,109.39,109.44,109.32,109.41,13200.0,89.7145,89.7555,89.6571,89.7309,13200.0
2013-09-26 14:55:00,109.39,109.51,109.38,109.44,8600.0,89.7145,89.8129,89.7063,89.7555,8600.0
2013-09-26 15:00:00,109.44,109.54,109.43,109.53,15000.0,89.7555,89.8375,89.7473,89.8293,15000.0
2013-09-26 15:05:00,109.53,109.67,109.51,109.62,12800.0,89.8293,89.9441,89.8129,89.9031,12800.0
2013-09-26 15:10:00,109.62,109.64,109.54,109.56,23600.0,89.9031,89.9195,89.8375,89.8539,23600.0
2013-09-26 15:15:00,109.56,109.59,109.52,109.52,7900.0,89.8539,89.8785,89.8211,89.8211,7900.0
2013-09-26 15:20:00,109.52,109.61,109.5,109.5,14100.0,89.8211,89.8949,89.8047,89.8047,14100.0
2013-09-26 15:25:00,109.52,109.58,109.5,109.51,14100.0,89.8211,89.8703,89.8047,89.8129,14100.0
2013-09-26 15:30:00,109.51,109.76,109.51,109.69,23800.0,89.8129,90.0179,89.8129,89.9605,23800.0
2013-09-26 15:35:00,109.67,109.71,109.65,109.68,12300.0,89.9441,89.9769,89.9277,89.9523,12300.0
2013-09-26 15:40:00,109.68,109.8,109.61,109.8,31100.0,89.9523,90.0508,89.8949,90.0508,31100.0
2013-09-26 15:45:00,109.79,109.83,109.72,109.81,26900.0,90.0426,90.0754,89.9851,90.059,26900.0
2013-09-26 15:50:00,109.82,109.83,109.74,109.74,36100.0,90.0672,90.0754,90.0015,90.0015,36100.0
2013-09-26 15:55:00,109.74,109.97,109.66,109.93,48600.0,90.0015,90.1902,89.9359,90.1574,48600.0
2013-09-27 09:30:00,109.06,109.27,108.92,108.97,9500.0,89.4439,89.6161,89.329,89.37,9500.0
2013-09-27 09:35:00,108.8,109.33,108.8,109.21,15300.0,89.2306,89.6653,89.2306,89.5669,15300.0
2013-09-27 09:40:00,109.18,109.46,109.18,109.42,3500.0,89.5423,89.7719,89.5423,89.7391,3500.0
2013-09-27 09:45:00,109.36,109.36,108.98,109.02,3500.0,89.6899,89.6899,89.3782,89.411,3500.0
2013-09-27 09:50:00,109.04,109.15,108.87,108.97,3100.0,89.4275,89.5177,89.288,89.37,3100.0
2013-09-27 09:55:00,109.03,109.06,108.74,108.77,6300.0,89.4193,89.4439,89.1814,89.206,6300.0
2013-09-27 10:00:00,108.76,108.85,108.7,108.79,8400.0,89.1978,89.2716,89.1486,89.2224,8400.0
2013-09-27 10:05:00,108.79,109.02,108.79,108.94,4200.0,89.2224,89.411,89.2224,89.3454,4200.0
2013-09-27 10:10:00,109.01,109.13,109.0,109.08,2500.0,89.4028,89.5013,89.3946,89.4603,2500.0
2013-09-27 10:15:00,109.12,109.35,109.06,109.13,6100.0,89.4931,89.6817,89.4439,89.5013,6100.0
2013-09-27 10:20:00,109.13,109.2,109.07,109.1,9800.0,89.5013,89.5587,89.4521,89.4767,9800.0
2013-09-27 10:25:00,109.1,109.21,109.04,109.21,5300.0,89.4767,89.5669,89.4275,89.5669,5300.0
2013-09-27 10:30:00,109.22,109.33,109.22,109.32,2200.0,89.5751,89.6653,89.5751,89.6571,2200.0
2013-09-27 10:35:00,109.35,109.4,109.31,109.4,19300.0,89.6817,89.7227,89.6489,89.7227,19300.0
2013-09-27 10:40:00,109.41,109.41,109.36,109.39,8600.0,89.7309,89.7309,89.6899,89.7145,8600.0
2013-09-27 10:45:00,109.4,109.44,109.34,109.35,4800.0,89.7227,89.7555,89.6735,89.6817,4800.0
2013-09-27 10:50:00,109.35,109.41,109.34,109.34,4600.0,89.6817,89.7309,89.6735,89.6735,4600.0
2013-09-27 10:55:00,109.31,109.39,109.31,109.38,4400.0,89.6489,89.7145,89.6489,89.7063,4400.0
2013-09-27 11:00:00,109.38,109.4,109.28,109.28,4900.0,89.7063,89.7227,89.6243,89.6243,4900.0
2013-09-27 11:05:00,109.27,109.28,109.08,109.08,6900.0,89.6161,89.6243,89.4603,89.4603,6900.0
2013-09-27 11:10:00,109.06,109.08,108.99,109.01,4100.0,89.4439,89.4603,89.3864,89.4028,4100.0
2013-09-27 11:15:00,109.0,109.04,108.85,108.89,6100.0,89.3946,89.4275,89.2716,89.3044,6100.0
2013-09-27 11:20:00,108.89,108.98,108.89,108.95,12800.0,89.3044,89.3782,89.3044,89.3536,12800.0
2013-09-27 11:25:00,108.98,109.02,108.94,108.95,17100.0,89.3782,89.411,89.3454,89.3536,17100.0
2013-09-27 11:30:00,108.96,108.97,108.9,108.97,11500.0,89.3618,89.37,89.3126,89.37,11500.0
2013-09-27 11:35:00,108.98,109.18,108.98,109.12,5100.0,89.3782,89.5423,89.3782,89.4931,5100.0
2013-09-27 11:40:00,109.12,109.2,109.11,109.13,5100.0,89.4931,89.5587,89.4849,89.5013,5100.0
2013-09-27 11:45:00,109.13,109.16,109.1,109.12,4700.0,89.5013,89.5259,89.4767,89.4931,4700.0
2013-09-27 11:50:00,109.1,109.1,109.02,109.03,5400.0,89.4767,89.4767,89.411,89.4193,5400.0
2013-09-27 11:55:00,109.02,109.1,109.02,109.1,1600.0,89.411,89.4767,89.411,89.4767,1600.0
2013-09-27 12:00:00,109.08,109.14,109.04,109.14,4000.0,89.4603,89.5095,89.4275,89.5095,4000.0
2013-09-27 12:05:00,109.17,109.2,109.11,109.11,4700.0,89.5341,89.5587,89.4849,89.4849,4700.0
2013-09-27 12:10:00,109.12,109.17,109.12,109.17,1500.0,89.4931,89.5341,89.4931,89.5341,1500.0
2013-09-27 12:15:00,109.18,109.27,109.18,109.27,1200.0,89.5423,89.6161,89.5423,89.6161,1200.0
2013-09-27 12:20:00,109.31,109.39,109.31,109.37,2700.0,89.6489,89.7145,89.6489,89.6981,2700.0
2013-09-27 12:25:00,109.34,109.37,109.33,109.36,2800.0,89.6735,89.6981,89.6653,89.6899,2800.0
2013-09-27 12:30:00,109.35,109.45,109.35,109.43,1700.0,89.6817,89.7637,89.6817,89.7473,1700.0
2013-09-27 12:35:00,109.42,109.42,109.34,109.34,1700.0,89.7391,89.7391,89.6735,89.6735,1700.0
2013-09-27 12:40:00,109.34,109.34,109.29,109.31,800.0,89.6735,89.6735,89.6325,89.6489,800.0
2013-09-27 12:45:00,109.27,109.27,109.23,109.27,700.0,89.6161,89.6161,89.5833,89.6161,700.0
2013-09-27 12:50:00,109.29,109.35,109.25,109.35,2200.0,89.6325,89.6817,89.5997,89.6817,2200.0
2013-09-27 12:55:00,109.36,109.39,109.34,109.39,3300.0,89.6899,89.7145,89.6735,89.7145,3300.0
2013-09-27 13:00:00,109.4,109.46,109.4,109.43,2800.0,89.7227,89.7719,89.7227,89.7473,2800.0
2013-09-27 13:05:00,109.45,109.54,109.44,109.54,3900.0,89.7637,89.8375,89.7555,89.8375,3900.0
2013-09-27 13:10:00,109.51,109.68,109.47,109.68,8500.0,89.8129,89.9523,89.7801,89.9523,8500.0
2013-09-27 13:15:00,109.65,109.76,109.65,109.74,5900.0,89.9277,90.0179,89.9277,90.0015,5900.0
2013-09-27 13:20:00,109.7,109.7,109.51,109.52,5600.0,89.9687,89.9687,89.8129,89.8211,5600.0
2013-09-27 13:25:00,109.51,109.51,109.45,109.45,1000.0,89.8129,89.8129,89.7637,89.7637,1000.0
2013-09-27 13:30:00,109.42,109.46,109.37,109.41,2400.0,89.7391,89.7719,89.6981,89.7309,2400.0
2013-09-27 13:35:00,109.37,109.4,109.35,109.38,4400.0,89.6981,89.7227,89.6817,89.7063,4400.0
2013-09-27 13:40:00,109.4,109.49,109.39,109.39,3400.0,89.7227,89.7965,89.7145,89.7145,3400.0
2013-09-27 13:45:00,109.41,109.47,109.4,109.4,3000.0,89.7309,89.7801,89.7227,89.7227,3000.0
2013-09-27 13:50:00,109.43,109.45,109.41,109.41,2800.0,89.7473,89.7637,89.7309,89.7309,2800.0
2013-09-27 13:55:00,109.4,109.4,109.27,109.29,2600.0,89.7227,89.7227,89.6161,89.6325,2600.0
2013-09-27 14:00:00,109.29,109.31,109.24,109.26,8500.0,89.6325,89.6489,89.5915,89.6079,8500.0
2013-09-27 14:05:00,109.27,109.28,109.04,109.07,15200.0,89.6161,89.6243,89.4275,89.4521,15200.0
2013-09-27 14:10:00,109.08,109.15,109.05,109.15,7800.0,89.4603,89.5177,89.4357,89.5177,7800.0
2013-09-27 14:15:00,109.12,109.19,109.08,109.18,6200.0,89.4931,89.5505,89.4603,89.5423,6200.0
2013-09-27 14:20:00,109.17,109.22,109.15,109.19,4800.0,89.5341,89.5751,89.5177,89.5505,4800.0
2013-09-27 14:25:00,109.18,109.21,109.15,109.15,6200.0,89.5423,89.5669,89.5177,89.5177,6200.0
2013-09-27 14:30:00,109.14,109.17,109.08,109.09,9000.0,89.5095,89.5341,89.4603,89.4685,9000.0
2013-09-27 14:35:00,109.06,109.06,108.94,108.98,7700.0,89.4439,89.4439,89.3454,89.3782,7700.0
2013-09-27 14:40:00,108.98,109.01,108.97,108.97,7600.0,89.3782,89.4028,89.37,89.37,7600.0
2013-09-27 14:45:00,108.98,109.01,108.98,108.99,5800.0,89.3782,89.4028,89.3782,89.3864,5800.0
2013-09-27 14:50:00,108.98,109.01,108.96,109.0,9700.0,89.3782,89.4028,89.3618,89.3946,9700.0
2013-09-27 14:55:00,109.01,109.01,108.85,108.88,10600.0,89.4028,89.4028,89.2716,89.2962,10600.0
2013-09-27 15:00:00,108.87,108.88,108.82,108.83,7700.0,89.288,89.2962,89.247,89.2552,7700.0
2013-09-27 15:05:00,108.81,108.85,108.79,108.82,10900.0,89.2388,89.2716,89.2224,89.247,10900.0
2013-09-27 15:10:00,108.82,108.94,108.82,108.9,13000.0,89.247,89.3454,89.247,89.3126,13000.0
2013-09-27 15:15:00,108.89,108.93,108.87,108.9,28400.0,89.3044,89.3372,89.288,89.3126,28400.0
2013-09-27 15:20:00,108.9,108.95,108.9,108.94,8700.0,89.3126,89.3536,89.3126,89.3454,8700.0
2013-09-27 15:25:00,108.94,108.96,108.93,108.94,10500.0,89.3454,89.3618,89.3372,89.3454,10500.0
2013-09-27 15:30:00,108.95,108.97,108.89,108.9,11900.0,89.3536,89.37,89.3044,89.3126,11900.0
2013-09-27 15:35:00,108.89,109.0,108.88,108.99,14200.0,89.3044,89.3946,89.2962,89.3864,14200.0
2013-09-27 15:40:00,108.99,109.02,108.92,108.97,12400.0,89.3864,89.411,89.329,89.37,12400.0
2013-09-27 15:45:00,108.97,108.99,108.86,108.87,22500.0,89.37,89.3864,89.2798,89.288,22500.0
2013-09-27 15:50:00,108.87,109.07,108.87,109.0,29800.0,89.288,89.4521,89.288,89.3946,29800.0
2013-09-27 15:55:00,109.02,109.08,108.91,108.94,41100.0,89.411,89.4603,89.3208,89.3454,41100.0
2013-09-30 09:30:00,107.66,108.03,107.52,107.64,34300.0,88.2957,88.5991,88.1808,88.2793,34300.0
2013-09-30 09:35:00,107.64,108.1,107.51,108.1,9900.0,88.2793,88.6565,88.1726,88.6565,9900.0
2013-09-30 09:40:00,108.07,108.17,107.94,108.01,11400.0,88.6319,88.7139,88.5253,88.5827,11400.0
2013-09-30 09:45:00,108.1,108.1,107.86,107.98,7000.0,88.6565,88.6565,88.4597,88.5581,7000.0
2013-09-30 09:50:00,108.0,108.18,107.88,108.18,4700.0,88.5745,88.7221,88.4761,88.7221,4700.0
2013-09-30 09:55:00,108.09,108.37,108.06,108.23,16700.0,88.6483,88.878,88.6237,88.7631,16700.0
2013-09-30 10:00:00,108.23,108.31,108.2,108.31,8200.0,88.7631,88.8288,88.7385,88.8288,8200.0
2013-09-30 10:05:00,108.32,108.35,108.22,108.26,7900.0,88.837,88.8616,88.7549,88.7877,7900.0
2013-09-30 10:10:00,108.22,108.22,108.13,108.13,6700.0,88.7549,88.7549,88.6811,88.6811,6700.0
2013-09-30 10:15:00,108.2,108.36,108.19,108.31,9100.0,88.7385,88.8698,88.7303,88.8288,9100.0
2013-09-30 10:20:00,108.32,108.47,108.3,108.47,3400.0,88.837,88.96,88.8206,88.96,3400.0
2013-09-30 10:25:00,108.45,108.69,108.4,108.69,5400.0,88.9436,89.1404,88.9026,89.1404,5400.0
2013-09-30 10:30:00,108.68,108.75,108.51,108.57,7800.0,89.1322,89.1896,88.9928,89.042,7800.0
2013-09-30 10:35:00,108.55,108.73,108.55,108.65,6300.0,89.0256,89.1732,89.0256,89.1076,6300.0
2013-09-30 10:40:00,108.58,108.72,108.55,108.72,8400.0,89.0502,89.165,89.0256,89.165,8400.0
2013-09-30 10:45:00,108.69,108.71,108.53,108.53,6200.0,89.1404,89.1568,89.0092,89.0092,6200.0
2013-09-30 10:50:00,108.54,108.54,108.49,108.51,1300.0,89.0174,89.0174,88.9764,88.9928,1300.0
2013-09-30 10:55:00,108.53,108.65,108.5,108.57,14700.0,89.0092,89.1076,88.9846,89.042,14700.0
2013-09-30 11:00:00,108.55,108.56,108.48,108.51,4800.0,89.0256,89.0338,88.9682,88.9928,4800.0
2013-09-30 11:05:00,108.5,108.58,108.47,108.51,7700.0,88.9846,89.0502,88.96,88.9928,7700.0
2013-09-30 11:10:00,108.51,108.51,108.41,108.41,1700.0,88.9928,88.9928,88.9108,88.9108,1700.0
2013-09-30 11:15:00,108.43,108.46,108.36,108.42,7900.0,88.9272,88.9518,88.8698,88.919,7900.0
2013-09-30 11:20:00,108.41,108.52,108.4,108.5,6500.0,88.9108,89.001,88.9026,88.9846,6500.0
2013-09-30 11:25:00,108.5,108.7,108.5,108.65,2100.0,88.9846,89.1486,88.9846,89.1076,2100.0
2013-09-30 11:30:00,108.68,108.72,108.58,108.6,6100.0,89.1322,89.165,89.0502,89.0666,6100.0
2013-09-30 11:35:00,108.61,108.61,108.53,108.54,1400.0,89.0748,89.0748,89.0092,89.0174,1400.0
2013-09-30 11:40:00,108.56,108.61,108.44,108.5,4100.0,89.0338,89.0748,88.9354,88.9846,4100.0
2013-09-30 11:45:00,108.47,108.53,108.39,108.45,5500.0,88.96,89.0092,88.8944,88.9436,5500.0
2013-09-30 11:50:00,108.42,108.48,108.33,108.33,5200.0,88.919,88.9682,88.8452,88.8452,5200.0
2013-09-30 11:55:00,108.35,108.44,108.34,108.43,7800.0,88.8616,88.9354,88.8534,88.9272,7800.0
2013-09-30 12:00:00,108.42,108.43,108.22,108.22,8500.0,88.919,88.9272,88.7549,88.7549,8500.0
2013-09-30 12:05:00,108.21,108.41,108.19,108.37,36400.0,88.7467,88.9108,88.7303,88.878,36400.0
2013-09-30 12:10:00,108.37,108.45,108.29,108.45,5100.0,88.878,88.9436,88.8124,88.9436,5100.0
2013-09-30 12:15:00,108.45,108.45,108.33,108.4,6200.0,88.9436,88.9436,88.8452,88.9026,6200.0
2013-09-30 12:20:00,108.41,108.5,108.41,108.42,5500.0,88.9108,88.9846,88.9108,88.919,5500.0
2013-09-30 12:25:00,108.43,108.54,108.43,108.54,1500.0,88.9272,89.0174,88.9272,89.0174,1500.0
2013-09-30 12:30:00,108.52,108.52,108.48,108.5,1100.0,89.001,89.001,88.9682,88.9846,1100.0
2013-09-30 12:35:00,108.53,108.55,108.49,108.52,900.0,89.0092,89.0256,88.9764,89.001,900.0
2013-09-30 12:40:00,108.58,108.66,108.56,108.64,3100.0,89.0502,89.1158,89.0338,89.0994,3100.0
2013-09-30 12:45:00,108.65,108.69,108.62,108.68,8800.0,89.1076,89.1404,89.083,89.1322,8800.0
2013-09-30 12:50:00,108.69,108.75,108.69,108.72,1800.0,89.1404,89.1896,89.1404,89.165,1800.0
2013-09-30 12:55:00,108.7,108.73,108.7,108.72,1400.0,89.1486,89.1732,89.1486,89.165,1400.0
2013-09-30 13:00:00,108.72,108.86,108.71,108.79,3500.0,89.165,89.2798,89.1568,89.2224,3500.0
2013-09-30 13:05:00,108.76,108.81,108.76,108.77,6000.0,89.1978,89.2388,89.1978,89.206,6000.0
2013-09-30 13:10:00,108.75,108.76,108.7,108.72,3300.0,89.1896,89.1978,89.1486,89.165,3300.0
2013-09-30 13:15:00,108.75,109.0,108.68,108.95,7500.0,89.1896,89.3946,89.1322,89.3536,7500.0
2013-09-30 13:20:00,108.98,108.98,108.81,108.83,2500.0,89.3782,89.3782,89.2388,89.2552,2500.0
2013-09-30 13:25:00,108.84,108.88,108.77,108.81,7700.0,89.2634,89.2962,89.206,89.2388,7700.0
2013-09-30 13:30:00,108.8,108.93,108.8,108.92,3200.0,89.2306,89.3372,89.2306,89.329,3200.0
2013-09-30 13:35:00,108.98,109.0,108.87,108.87,5700.0,89.3782,89.3946,89.288,89.288,5700.0
2013-09-30 13:40:00,108.88,108.93,108.87,108.91,1200.0,89.2962,89.3372,89.288,89.3208,1200.0
2013-09-30 13:45:00,108.84,109.0,108.84,109.0,2700.0,89.2634,89.3946,89.2634,89.3946,2700.0
2013-09-30 13:50:00,109.01,109.03,108.88,108.88,2100.0,89.4028,89.4193,89.2962,89.2962,2100.0
2013-09-30 13:55:00,108.85,108.85,108.67,108.77,4000.0,89.2716,89.2716,89.124,89.206,4000.0
2013-09-30 14:00:00,108.84,108.84,108.71,108.78,2600.0,89.2634,89.2634,89.1568,89.2142,2600.0
2013-09-30 14:05:00,108.82,108.86,108.74,108.86,1100.0,89.247,89.2798,89.1814,89.2798,1100.0
2013-09-30 14:10:00,108.88,108.88,108.75,108.81,2600.0,89.2962,89.2962,89.1896,89.2388,2600.0
2013-09-30 14:15:00,108.83,108.83,108.72,108.78,3000.0,89.2552,89.2552,89.165,89.2142,3000.0
2013-09-30 14:20:00,108.79,108.8,108.68,108.68,6400.0,89.2224,89.2306,89.1322,89.1322,6400.0
2013-09-30 14:25:00,108.71,108.8,108.65,108.78,14200.0,89.1568,89.2306,89.1076,89.2142,14200.0
2013-09-30 14:30:00,108.78,109.01,108.76,108.9,15900.0,89.2142,89.4028,89.1978,89.3126,15900.0
2013-09-30 14:35:00,108.89,108.95,108.81,108.85,4100.0,89.3044,89.3536,89.2388,89.2716,4100.0
2013-09-30 14:40:00,108.88,108.89,108.7,108.74,9300.0,89.2962,89.3044,89.1486,89.1814,9300.0
2013-09-30 14:45:00,108.75,108.82,108.74,108.78,4300.0,89.1896,89.247,89.1814,89.2142,4300.0
2013-09-30 14:50:00,108.78,108.81,108.7,108.75,5900.0,89.2142,89.2388,89.1486,89.1896,5900.0
2013-09-30 14:55:00,108.75,108.8,108.71,108.75,5200.0,89.1896,89.2306,89.1568,89.1896,5200.0
2013-09-30 15:00:00,108.74,108.74,108.6,108.6,6500.0,89.1814,89.1814,89.0666,89.0666,6500.0
2013-09-30 15:05:00,108.59,108.7,108.59,108.66,5900.0,89.0584,89.1486,89.0584,89.1158,5900.0
2013-09-30 15:10:00,108.66,108.66,108.55,108.6,9100.0,89.1158,89.1158,89.0256,89.0666,9100.0
2013-09-30 15:15:00,108.58,108.65,108.51,108.6,6700.0,89.0502,89.1076,88.9928,89.0666,6700.0
2013-09-30 15:20:00,108.61,108.69,108.56,108.6,10400.0,89.0748,89.1404,89.0338,89.0666,10400.0
2013-09-30 15:25:00,108.6,108.71,108.59,108.7,8000.0,89.0666,89.1568,89.0584,89.1486,8000.0
2013-09-30 15:30:00,108.7,108.71,108.59,108.6,20600.0,89.1486,89.1568,89.0584,89.0666,20600.0
2013-09-30 15:35:00,108.59,108.84,108.58,108.59,18400.0,89.0584,89.2634,89.0502,89.0584,18400.0
2013-09-30 15:40:00,108.59,108.68,108.55,108.57,30700.0,89.0584,89.1322,89.0256,89.042,30700.0
2013-09-30 15:45:00,108.58,108.74,108.49,108.52,27000.0,89.0502,89.1814,88.9764,89.001,27000.0
2013-09-30 15:50:00,108.49,108.63,108.48,108.52,34400.0,88.9764,89.0912,88.9682,89.001,34400.0
2013-09-30 15:55:00,108.5,108.81,108.47,108.72,54100.0,88.9846,89.2388,88.96,89.165,54100.0
2013-10-01 09:30:00,109.27,109.38,108.81,109.19,23800.0,89.6161,89.7063,89.2388,89.5505,23800.0
2013-10-01 09:35:00,109.17,109.78,109.17,109.76,10400.0,89.5341,90.0344,89.5341,90.0179,10400.0
2013-10-01 09:40:00,109.73,109.93,109.44,109.45,20300.0,89.9933,90.1574,89.7555,89.7637,20300.0
2013-10-01 09:45:00,109.45,109.49,109.23,109.26,17600.0,89.7637,89.7965,89.5833,89.6079,17600.0
2013-10-01 09:50:00,109.25,109.35,109.16,109.21,10300.0,89.5997,89.6817,89.5259,89.5669,10300.0
2013-10-01 09:55:00,109.25,109.26,108.95,108.99,11100.0,89.5997,89.6079,89.3536,89.3864,11100.0
2013-10-01 10:00:00,109.0,109.08,108.81,109.07,24200.0,89.3946,89.4603,89.2388,89.4521,24200.0
2013-10-01 10:05:00,109.16,109.51,109.15,109.25,16000.0,89.5259,89.8129,89.5177,89.5997,16000.0
2013-10-01 10:10:00,109.23,109.31,109.06,109.07,2100.0,89.5833,89.6489,89.4439,89.4521,2100.0
2013-10-01 10:15:00,109.03,109.32,109.03,109.2,25900.0,89.4193,89.6571,89.4193,89.5587,25900.0
2013-10-01 10:20:00,109.26,109.7,109.25,109.69,36400.0,89.6079,89.9687,89.5997,89.9605,36400.0
2013-10-01 10:25:00,109.71,109.72,109.49,109.67,7900.0,89.9769,89.9851,89.7965,89.9441,7900.0
2013-10-01 10:30:00,109.66,109.76,109.64,109.71,13100.0,89.9359,90.0179,89.9195,89.9769,13100.0
2013-10-01 10:35:00,109.73,109.81,109.7,109.76,4000.0,89.9933,90.059,89.9687,90.0179,4000.0
2013-10-01 10:40:00,109.74,109.82,109.7,109.74,4700.0,90.0015,90.0672,89.9687,90.0015,4700.0
2013-10-01 10:45:00,109.72,109.75,109.63,109.63,2200.0,89.9851,90.0097,89.9113,89.9113,2200.0
2013-10-01 10:50:00,109.69,109.69,109.62,109.64,4200.0,89.9605,89.9605,89.9031,89.9195,4200.0
2013-10-01 10:55:00,109.62,109.79,109.58,109.63,8200.0,89.9031,90.0426,89.8703,89.9113,8200.0
2013-10-01 11:00:00,109.62,109.66,109.4,109.4,17500.0,89.9031,89.9359,89.7227,89.7227,17500.0
2013-10-01 11:05:00,109.43,109.56,109.35,109.35,3400.0,89.7473,89.8539,89.6817,89.6817,3400.0
2013-10-01 11:10:00,109.42,109.51,109.41,109.41,3600.0,89.7391,89.8129,89.7309,89.7309,3600.0
2013-10-01 11:15:00,109.4,109.59,109.33,109.59,16900.0,89.7227,89.8785,89.6653,89.8785,16900.0
2013-10-01 11:20:00,109.63,109.68,109.59,109.68,3700.0,89.9113,89.9523,89.8785,89.9523,3700.0
2013-10-01 11:25:00,109.69,109.73,109.52,109.57,5800.0,89.9605,89.9933,89.8211,89.8621,5800.0
2013-10-01 11:30:00,109.6,109.77,109.6,109.77,5700.0,89.8867,90.0261,89.8867,90.0261,5700.0
2013-10-01 11:35:00,109.79,109.79,109.75,109.76,3300.0,90.0426,90.0426,90.0097,90.0179,3300.0
2013-10-01 11:40:00,109.76,109.82,109.76,109.77,4400.0,90.0179,90.0672,90.0179,90.0261,4400.0
2013-10-01 11:45:00,109.84,109.84,109.79,109.81,900.0,90.0836,90.0836,90.0426,90.059,900.0
2013-10-01 11:50:00,109.79,109.81,109.62,109.62,4500.0,90.0426,90.059,89.9031,89.9031,4500.0
2013-10-01 11:55:00,109.62,109.62,109.53,109.55,2600.0,89.9031,89.9031,89.8293,89.8457,2600.0
2013-10-01 12:00:00,109.56,109.6,109.47,109.51,4200.0,89.8539,89.8867,89.7801,89.8129,4200.0
2013-10-01 12:05:00,109.51,109.59,109.5,109.51,2500.0,89.8129,89.8785,89.8047,89.8129,2500.0
2013-10-01 12:10:00,109.5,109.59,109.5,109.57,3100.0,89.8047,89.8785,89.8047,89.8621,3100.0
2013-10-01 12:15:00,109.53,109.56,109.46,109.56,3500.0,89.8293,89.8539,89.7719,89.8539,3500.0
2013-10-01 12:20:00,109.56,109.67,109.53,109.67,3500.0,89.8539,89.9441,89.8293,89.9441,3500.0
2013-10-01 12:25:00,109.67,109.9,109.67,109.87,17300.0,89.9441,90.1328,89.9441,90.1082,17300.0
2013-10-01 12:30:00,109.86,109.86,109.78,109.82,8500.0,90.1,90.1,90.0344,90.0672,8500.0
2013-10-01 12:35:00,109.83,109.83,109.65,109.68,5400.0,90.0754,90.0754,89.9277,89.9523,5400.0
2013-10-01 12:40:00,109.68,109.77,109.68,109.75,1600.0,89.9523,90.0261,89.9523,90.0097,1600.0
2013-10-01 12:45:00,109.7,109.74,109.69,109.72,1800.0,89.9687,90.0015,89.9605,89.9851,1800.0
2013-10-01 12:50:00,109.73,109.73,109.58,109.59,7900.0,89.9933,89.9933,89.8703,89.8785,7900.0
2013-10-01 12:55:00,109.59,109.73,109.59,109.67,25100.0,89.8785,89.9933,89.8785,89.9441,25100.0
2013-10-01 13:00:00,109.63,109.7,109.55,109.68,5600.0,89.9113,89.9687,89.8457,89.9523,5600.0
2013-10-01 13:05:00,109.68,109.78,109.66,109.76,12700.0,89.9523,90.0344,89.9359,90.0179,12700.0
2013-10-01 13:10:00,109.77,109.81,109.72,109.74,6300.0,90.0261,90.059,89.9851,90.0015,6300.0
2013-10-01 13:15:00,109.75,109.92,109.75,109.88,6200.0,90.0097,90.1492,90.0097,90.1164,6200.0
2013-10-01 13:20:00,109.87,109.87,109.75,109.79,8800.0,90.1082,90.1082,90.0097,90.0426,8800.0
2013-10-01 13:25:00,109.79,109.81,109.74,109.76,4100.0,90.0426,90.059,90.0015,90.0179,4100.0
2013-10-01 13:30:00,109.77,109.82,109.73,109.73,4100.0,90.0261,90.0672,89.9933,89.9933,4100.0
2013-10-01 13:35:00,109.7,109.76,109.69,109.76,6500.0,89.9687,90.0179,89.9605,90.0179,6500.0
2013-10-01 13:40:00,109.75,109.86,109.74,109.79,19300.0,90.0097,90.1,90.0015,90.0426,19300.0
2013-10-01 13:45:00,109.8,109.83,109.76,109.79,19200.0,90.0508,90.0754,90.0179,90.0426,19200.0
2013-10-01 13:50:00,109.83,109.87,109.83,109.87,5800.0,90.0754,90.1082,90.0754,90.1082,5800.0
2013-10-01 13:55:00,109.86,109.88,109.86,109.86,3600.0,90.1,90.1164,90.1,90.1,3600.0
2013-10-01 14:00:00,109.87,109.87,109.77,109.77,10500.0,90.1082,90.1082,90.0261,90.0261,10500.0
2013-10-01 14:05:00,109.75,109.78,109.7,109.78,5700.0,90.0097,90.0344,89.9687,90.0344,5700.0
2013-10-01 14:10:00,109.78,109.79,109.68,109.71,10000.0,90.0344,90.0426,89.9523,89.9769,10000.0
2013-10-01 14:15:00,109.67,109.7,109.65,109.67,12200.0,89.9441,89.9687,89.9277,89.9441,12200.0
2013-10-01 14:20:00,109.68,109.69,109.6,109.6,10900.0,89.9523,89.9605,89.8867,89.8867,10900.0
2013-10-01 14:25:00,109.57,109.57,109.4,109.4,9700.0,89.8621,89.8621,89.7227,89.7227,9700.0
2013-10-01 14:30:00,109.4,109.43,109.32,109.43,16600.0,89.7227,89.7473,89.6571,89.7473,16600.0
2013-10-01 14:35:00,109.42,109.46,109.38,109.4,17100.0,89.7391,89.7719,89.7063,89.7227,17100.0
2013-10-01 14:40:00,109.4,109.43,109.34,109.39,8200.0,89.7227,89.7473,89.6735,89.7145,8200.0
2013-10-01 14:45:00,109.36,109.38,109.3,109.35,9700.0,89.6899,89.7063,89.6407,89.6817,9700.0
2013-10-01 14:50:00,109.32,109.4,109.29,109.37,8100.0,89.6571,89.7227,89.6325,89.6981,8100.0
2013-10-01 14:55:00,109.37,109.46,109.36,109.41,8300.0,89.6981,89.7719,89.6899,89.7309,8300.0
2013-10-01 15:00:00,109.38,109.44,109.31,109.42,5900.0,89.7063,89.7555,89.6489,89.7391,5900.0
2013-10-01 15:05:00,109.44,109.44,109.31,109.4,5600.0,89.7555,89.7555,89.6489,89.7227,5600.0
2013-10-01 15:10:00,109.4,109.42,109.33,109.34,7900.0,89.7227,89.7391,89.6653,89.6735,7900.0
2013-10-01 15:15:00,109.36,109.4,109.31,109.36,11100.0,89.6899,89.7227,89.6489,89.6899,11100.0
2013-10-01 15:20:00,109.36,109.36,109.21,109.32,8700.0,89.6899,89.6899,89.5669,89.6571,8700.0
2013-10-01 15:25:00,109.33,109.39,109.24,109.25,13300.0,89.6653,89.7145,89.5915,89.5997,13300.0
2013-10-01 15:30:00,109.29,109.4,109.27,109.31,13600.0,89.6325,89.7227,89.6161,89.6489,13600.0
2013-10-01 15:35:00,109.32,109.4,109.27,109.27,22900.0,89.6571,89.7227,89.6161,89.6161,22900.0
2013-10-01 15:40:00,109.29,109.34,109.2,109.26,20400.0,89.6325,89.6735,89.5587,89.6079,20400.0
2013-10-01 15:45:00,109.23,109.29,109.15,109.22,27600.0,89.5833,89.6325,89.5177,89.5751,27600.0
2013-10-01 15:50:00,109.22,109.3,109.15,109.21,27200.0,89.5751,89.6407,89.5177,89.5669,27200.0
2013-10-01 15:55:00,109.23,109.41,109.21,109.34,91000.0,89.5833,89.7309,89.5669,89.6735,91000.0
2013-10-02 09:30:00,108.75,108.92,108.63,108.67,16100.0,89.1896,89.329,89.0912,89.124,16100.0
2013-10-02 09:35:00,108.64,108.94,108.55,108.69,10100.0,89.0994,89.3454,89.0256,89.1404,10100.0
2013-10-02 09:40:00,108.61,108.73,108.39,108.56,5100.0,89.0748,89.1732,88.8944,89.0338,5100.0
2013-10-02 09:45:00,108.53,108.55,108.39,108.48,1600.0,89.0092,89.0256,88.8944,88.9682,1600.0
2013-10-02 09:50:00,108.49,108.61,108.27,108.51,5400.0,88.9764,89.0748,88.7959,88.9928,5400.0
2013-10-02 09:55:00,108.53,108.62,108.23,108.41,4400.0,89.0092,89.083,88.7631,88.9108,4400.0
2013-10-02 10:00:00,108.37,108.39,108.18,108.33,3400.0,88.878,88.8944,88.7221,88.8452,3400.0
2013-10-02 10:05:00,108.27,108.27,107.79,107.79,6100.0,88.7959,88.7959,88.4023,88.4023,6100.0
2013-10-02 10:10:00,107.8,108.08,107.79,108.08,3400.0,88.4105,88.6401,88.4023,88.6401,3400.0
2013-10-02 10:15:00,108.01,108.03,107.75,107.96,10200.0,88.5827,88.5991,88.3695,88.5417,10200.0
2013-10-02 10:20:00,108.1,108.1,107.84,107.86,4100.0,88.6565,88.6565,88.4433,88.4597,4100.0
2013-10-02 10:25:00,107.9,107.99,107.87,107.98,1900.0,88.4925,88.5663,88.4679,88.5581,1900.0
2013-10-02 10:30:00,107.89,107.89,107.77,107.88,5200.0,88.4843,88.4843,88.3859,88.4761,5200.0
2013-10-02 10:35:00,107.85,107.98,107.8,107.94,4800.0,88.4515,88.5581,88.4105,88.5253,4800.0
2013-10-02 10:40:00,107.95,107.97,107.86,107.86,4600.0,88.5335,88.5499,88.4597,88.4597,4600.0
2013-10-02 10:45:00,107.87,108.03,107.87,108.0,7600.0,88.4679,88.5991,88.4679,88.5745,7600.0
2013-10-02 10:50:00,108.03,108.1,108.01,108.02,6600.0,88.5991,88.6565,88.5827,88.5909,6600.0
2013-10-02 10:55:00,108.01,108.32,108.01,108.19,13800.0,88.5827,88.837,88.5827,88.7303,13800.0
2013-10-02 11:00:00,108.19,108.19,107.92,107.92,13000.0,88.7303,88.7303,88.5089,88.5089,13000.0
2013-10-02 11:05:00,107.95,108.05,107.91,108.05,34300.0,88.5335,88.6155,88.5007,88.6155,34300.0
2013-10-02 11:10:00,108.04,108.25,108.02,108.2,17700.0,88.6073,88.7795,88.5909,88.7385,17700.0
2013-10-02 11:15:00,108.2,108.36,108.15,108.34,8400.0,88.7385,88.8698,88.6975,88.8534,8400.0
2013-10-02 11:20:00,108.33,108.34,108.2,108.21,3600.0,88.8452,88.8534,88.7385,88.7467,3600.0
2013-10-02 11:25:00,108.26,108.32,108.25,108.26,11200.0,88.7877,88.837,88.7795,88.7877,11200.0
2013-10-02 11:30:00,108.26,108.42,108.25,108.35,4600.0,88.7877,88.919,88.7795,88.8616,4600.0
2013-10-02 11:35:00,108.35,108.35,108.15,108.15,3200.0,88.8616,88.8616,88.6975,88.6975,3200.0
2013-10-02 11:40:00,108.13,108.13,107.96,108.0,7500.0,88.6811,88.6811,88.5417,88.5745,7500.0
2013-10-02 11:45:00,108.0,108.19,107.99,108.19,7700.0,88.5745,88.7303,88.5663,88.7303,7700.0
2013-10-02 11:50:00,108.19,108.21,108.12,108.16,3800.0,88.7303,88.7467,88.6729,88.7057,3800.0
2013-10-02 11:55:00,108.16,108.17,108.04,108.05,3100.0,88.7057,88.7139,88.6073,88.6155,3100.0
2013-10-02 12:00:00,108.0,108.2,107.98,108.17,6200.0,88.5745,88.7385,88.5581,88.7139,6200.0
2013-10-02 12:05:00,108.17,108.17,108.14,108.14,1200.0,88.7139,88.7139,88.6893,88.6893,1200.0
2013-10-02 12:10:00,108.21,108.25,108.14,108.18,6000.0,88.7467,88.7795,88.6893,88.7221,6000.0
2013-10-02 12:15:00,108.17,108.22,108.13,108.13,6600.0,88.7139,88.7549,88.6811,88.6811,6600.0
2013-10-02 12:20:00,108.2,108.23,108.17,108.18,3500.0,88.7385,88.7631,88.7139,88.7221,3500.0
2013-10-02 12:25:00,108.1,108.2,108.09,108.2,3100.0,88.6565,88.7385,88.6483,88.7385,3100.0
2013-10-02 12:30:00,108.2,108.32,108.2,108.24,6500.0,88.7385,88.837,88.7385,88.7713,6500.0
2013-10-02 12:35:00,108.22,108.33,108.2,108.31,3300.0,88.7549,88.8452,88.7385,88.8288,3300.0
2013-10-02 12:40:00,108.31,108.42,108.27,108.39,13600.0,88.8288,88.919,88.7959,88.8944,13600.0
2013-10-02 12:45:00,108.4,108.43,108.33,108.37,8100.0,88.9026,88.9272,88.8452,88.878,8100.0
2013-10-02 12:50:00,108.38,108.43,108.33,108.34,5300.0,88.8862,88.9272,88.8452,88.8534,5300.0
2013-10-02 12:55:00,108.33,108.39,108.32,108.33,2900.0,88.8452,88.8944,88.837,88.8452,2900.0
2013-10-02 13:00:00,108.34,108.43,108.34,108.36,4100.0,88.8534,88.9272,88.8534,88.8698,4100.0
2013-10-02 13:05:00,108.37,108.44,108.37,108.39,5700.0,88.878,88.9354,88.878,88.8944,5700.0
2013-10-02 13:10:00,108.35,108.45,108.35,108.39,3700.0,88.8616,88.9436,88.8616,88.8944,3700.0
2013-10-02 13:15:00,108.38,108.41,108.36,108.36,3100.0,88.8862,88.9108,88.8698,88.8698,3100.0
2013-10-02 13:20:00,108.38,108.57,108.38,108.53,10300.0,88.8862,89.042,88.8862,89.0092,10300.0
2013-10-02 13:25:00,108.53,108.72,108.5,108.7,5000.0,89.0092,89.165,88.9846,89.1486,5000.0
2013-10-02 13:30:00,108.68,108.7,108.6,108.7,16000.0,89.1322,89.1486,89.0666,89.1486,16000.0
2013-10-02 13:35:00,108.68,108.8,108.68,108.77,8400.0,89.1322,89.2306,89.1322,89.206,8400.0
2013-10-02 13:40:00,108.77,108.83,108.75,108.79,5900.0,89.206,89.2552,89.1896,89.2224,5900.0
2013-10-02 13:45:00,108.78,108.94,108.76,108.84,7700.0,89.2142,89.3454,89.1978,89.2634,7700.0
2013-10-02 13:50:00,108.92,108.92,108.78,108.84,5800.0,89.329,89.329,89.2142,89.2634,5800.0
2013-10-02 13:55:00,108.87,108.87,108.72,108.81,5000.0,89.288,89.288,89.165,89.2388,5000.0
2013-10-02 14:00:00,108.82,108.83,108.71,108.83,7400.0,89.247,89.2552,89.1568,89.2552,7400.0
2013-10-02 14:05:00,108.83,108.89,108.78,108.81,7600.0,89.2552,89.3044,89.2142,89.2388,7600.0
2013-10-02 14:10:00,108.81,108.86,108.79,108.83,5700.0,89.2388,89.2798,89.2224,89.2552,5700.0
2013-10-02 14:15:00,108.83,108.83,108.7,108.7,8800.0,89.2552,89.2552,89.1486,89.1486,8800.0
2013-10-02 14:20:00,108.7,108.79,108.7,108.79,4400.0,89.1486,89.2224,89.1486,89.2224,4400.0
2013-10-02 14:25:00,108.79,108.8,108.77,108.8,2200.0,89.2224,89.2306,89.206,89.2306,2200.0
2013-10-02 14:30:00,108.77,108.81,108.73,108.77,8100.0,89.206,89.2388,89.1732,89.206,8100.0
2013-10-02 14:35:00,108.73,108.74,108.61,108.63,4500.0,89.1732,89.1814,89.0748,89.0912,4500.0
2013-10-02 14:40:00,108.64,108.65,108.58,108.59,4200.0,89.0994,89.1076,89.0502,89.0584,4200.0
2013-10-02 14:45:00,108.61,108.65,108.58,108.61,4800.0,89.0748,89.1076,89.0502,89.0748,4800.0
2013-10-02 14:50:00,108.59,108.67,108.59,108.62,12400.0,89.0584,89.124,89.0584,89.083,12400.0
2013-10-02 14:55:00,108.62,108.73,108.6,108.69,17300.0,89.083,89.1732,89.0666,89.1404,17300.0
2013-10-02 15:00:00,108.68,108.7,108.59,108.61,8700.0,89.1322,89.1486,89.0584,89.0748,8700.0
2013-10-02 15:05:00,108.61,108.68,108.61,108.66,10900.0,89.0748,89.1322,89.0748,89.1158,10900.0
2013-10-02 15:10:00,108.7,108.76,108.68,108.74,8100.0,89.1486,89.1978,89.1322,89.1814,8100.0
2013-10-02 15:15:00,108.73,108.77,108.67,108.71,7200.0,89.1732,89.206,89.124,89.1568,7200.0
2013-10-02 15:20:00,108.7,108.72,108.63,108.66,7100.0,89.1486,89.165,89.0912,89.1158,7100.0
2013-10-02 15:25:00,108.68,108.7,108.64,108.69,11100.0,89.1322,89.1486,89.0994,89.1404,11100.0
2013-10-02 15:30:00,108.69,108.82,108.69,108.81,17400.0,89.1404,89.247,89.1404,89.2388,17400.0
2013-10-02 15:35:00,108.8,108.8,108.7,108.73,15500.0,89.2306,89.2306,89.1486,89.1732,15500.0
2013-10-02 15:40:00,108.74,108.75,108.68,108.69,15300.0,89.1814,89.1896,89.1322,89.1404,15300.0
2013-10-02 15:45:00,108.67,108.68,108.53,108.59,23400.0,89.124,89.1322,89.0092,89.0584,23400.0
2013-10-02 15:50:00,108.6,108.67,108.56,108.6,47900.0,89.0666,89.124,89.0338,89.0666,47900.0
2013-10-02 15:55:00,108.6,108.85,108.59,108.82,66000.0,89.0666,89.2716,89.0584,89.247,66000.0
2013-10-03 09:30:00,108.63,108.65,108.39,108.65,11800.0,89.0912,89.1076,88.8944,89.1076,11800.0
2013-10-03 09:35:00,108.62,108.68,108.42,108.42,12000.0,89.083,89.1322,88.919,88.919,12000.0
2013-10-03 09:40:00,108.38,108.45,108.16,108.16,6900.0,88.8862,88.9436,88.7057,88.7057,6900.0
2013-10-03 09:45:00,108.14,108.19,108.06,108.07,5000.0,88.6893,88.7303,88.6237,88.6319,5000.0
2013-10-03 09:50:00,108.17,108.17,107.73,107.8,17200.0,88.7139,88.7139,88.3531,88.4105,17200.0
2013-10-03 09:55:00,107.79,107.81,107.6,107.71,12900.0,88.4023,88.4187,88.2465,88.3367,12900.0
2013-10-03 10:00:00,107.67,107.67,107.34,107.4,13900.0,88.3039,88.3039,88.0332,88.0824,13900.0
2013-10-03 10:05:00,107.37,107.53,107.29,107.48,5700.0,88.0578,88.189,87.9922,88.148,5700.0
2013-10-03 10:10:00,107.46,107.46,107.28,107.32,22500.0,88.1316,88.1316,87.984,88.0168,22500.0
2013-10-03 10:15:00,107.33,107.41,107.24,107.24,11300.0,88.025,88.0906,87.9512,87.9512,11300.0
2013-10-03 10:20:00,107.28,107.32,107.0,107.01,9400.0,87.984,88.0168,87.7544,87.7626,9400.0
2013-10-03 10:25:00,107.08,107.18,107.01,107.18,7300.0,87.82,87.902,87.7626,87.902,7300.0
2013-10-03 10:30:00,107.15,107.18,106.8,106.8,22400.0,87.8774,87.902,87.5904,87.5904,22400.0
2013-10-03 10:35:00,106.82,106.88,106.72,106.74,8000.0,87.6068,87.656,87.5247,87.5411,8000.0
2013-10-03 10:40:00,106.79,106.79,106.64,106.75,8700.0,87.5821,87.5821,87.4591,87.5493,8700.0
2013-10-03 10:45:00,106.75,106.75,106.52,106.7,6800.0,87.5493,87.5493,87.3607,87.5083,6800.0
2013-10-03 10:50:00,106.7,106.86,106.6,106.71,19600.0,87.5083,87.6396,87.4263,87.5165,19600.0
2013-10-03 10:55:00,106.71,107.01,106.7,106.87,14800.0,87.5165,87.7626,87.5083,87.6478,14800.0
2013-10-03 11:00:00,106.87,107.05,106.84,107.05,8000.0,87.6478,87.7954,87.6232,87.7954,8000.0
2013-10-03 11:05:00,107.05,107.29,107.05,107.29,6700.0,87.7954,87.9922,87.7954,87.9922,6700.0
2013-10-03 11:10:00,107.27,107.32,107.1,107.2,11100.0,87.9758,88.0168,87.8364,87.9184,11100.0
2013-10-03 11:15:00,107.15,107.16,107.02,107.14,14100.0,87.8774,87.8856,87.7708,87.8692,14100.0
2013-10-03 11:20:00,107.13,107.2,107.01,107.19,10800.0,87.861,87.9184,87.7626,87.9102,10800.0
2013-10-03 11:25:00,107.17,107.17,106.95,106.95,8500.0,87.8938,87.8938,87.7134,87.7134,8500.0
2013-10-03 11:30:00,106.92,107.15,106.92,107.02,5100.0,87.6888,87.8774,87.6888,87.7708,5100.0
2013-10-03 11:35:00,107.0,107.03,106.8,106.93,4800.0,87.7544,87.779,87.5904,87.697,4800.0
2013-10-03 11:40:00,106.89,106.89,106.73,106.76,3000.0,87.6642,87.6642,87.5329,87.5575,3000.0
2013-10-03 11:45:00,106.81,106.81,106.52,106.52,4500.0,87.5986,87.5986,87.3607,87.3607,4500.0
2013-10-03 11:50:00,106.57,106.67,106.53,106.56,5300.0,87.4017,87.4837,87.3689,87.3935,5300.0
2013-10-03 11:55:00,106.59,106.61,106.32,106.43,5400.0,87.4181,87.4345,87.1967,87.2869,5400.0
2013-10-03 12:00:00,106.4,106.48,106.29,106.29,4900.0,87.2623,87.3279,87.1721,87.1721,4900.0
2013-10-03 12:05:00,106.28,106.62,106.28,106.62,18800.0,87.1639,87.4427,87.1639,87.4427,18800.0
2013-10-03 12:10:00,106.58,106.72,106.55,106.61,5000.0,87.4099,87.5247,87.3853,87.4345,5000.0
2013-10-03 12:15:00,106.65,106.68,106.62,106.63,5000.0,87.4673,87.4919,87.4427,87.4509,5000.0
2013-10-03 12:20:00,106.66,106.71,106.47,106.47,2600.0,87.4755,87.5165,87.3197,87.3197,2600.0
2013-10-03 12:25:00,106.5,106.69,106.5,106.69,4000.0,87.3443,87.5001,87.3443,87.5001,4000.0
2013-10-03 12:30:00,106.81,106.89,106.78,106.79,3000.0,87.5986,87.6642,87.5739,87.5821,3000.0
2013-10-03 12:35:00,106.82,106.96,106.8,106.9,3000.0,87.6068,87.7216,87.5904,87.6724,3000.0
2013-10-03 12:40:00,106.82,106.88,106.7,106.79,3900.0,87.6068,87.656,87.5083,87.5821,3900.0
2013-10-03 12:45:00,106.78,107.05,106.78,106.97,8700.0,87.5739,87.7954,87.5739,87.7298,8700.0
2013-10-03 12:50:00,106.97,107.05,106.93,107.01,5900.0,87.7298,87.7954,87.697,87.7626,5900.0
2013-10-03 12:55:00,107.03,107.08,106.97,107.08,3500.0,87.779,87.82,87.7298,87.82,3500.0
2013-10-03 13:00:00,107.04,107.1,106.97,107.06,2500.0,87.7872,87.8364,87.7298,87.8036,2500.0
2013-10-03 13:05:00,107.15,107.15,107.05,107.07,6200.0,87.8774,87.8774,87.7954,87.8118,6200.0
2013-10-03 13:10:00,107.09,107.13,107.04,107.11,5300.0,87.8282,87.861,87.7872,87.8446,5300.0
2013-10-03 13:15:00,107.14,107.14,107.0,107.03,2100.0,87.8692,87.8692,87.7544,87.779,2100.0
2013-10-03 13:20:00,107.07,107.28,107.05,107.28,9200.0,87.8118,87.984,87.7954,87.984,9200.0
2013-10-03 13:25:00,107.29,107.47,107.22,107.46,10000.0,87.9922,88.1398,87.9348,88.1316,10000.0
2013-10-03 13:30:00,107.46,107.54,107.32,107.33,9900.0,88.1316,88.1972,88.0168,88.025,9900.0
2013-10-03 13:35:00,107.4,107.45,107.3,107.3,3800.0,88.0824,88.1234,88.0004,88.0004,3800.0
2013-10-03 13:40:00,107.34,107.5,107.33,107.34,7500.0,88.0332,88.1644,88.025,88.0332,7500.0
2013-10-03 13:45:00,107.38,107.39,107.3,107.33,5000.0,88.066,88.0742,88.0004,88.025,5000.0
2013-10-03 13:50:00,107.36,107.36,107.15,107.17,3900.0,88.0496,88.0496,87.8774,87.8938,3900.0
2013-10-03 13:55:00,107.23,107.43,107.21,107.35,9100.0,87.943,88.107,87.9266,88.0414,9100.0
2013-10-03 14:00:00,107.38,107.38,107.28,107.31,5300.0,88.066,88.066,87.984,88.0086,5300.0
2013-10-03 14:05:00,107.31,107.31,107.08,107.14,7500.0,88.0086,88.0086,87.82,87.8692,7500.0
2013-10-03 14:10:00,107.15,107.19,107.09,107.13,8100.0,87.8774,87.9102,87.8282,87.861,8100.0
2013-10-03 14:15:00,107.15,107.22,107.06,107.07,7600.0,87.8774,87.9348,87.8036,87.8118,7600.0
2013-10-03 14:20:00,107.08,107.08,106.63,106.66,17200.0,87.82,87.82,87.4509,87.4755,17200.0
2013-10-03 14:25:00,106.68,107.17,106.67,107.15,12000.0,87.4919,87.8938,87.4837,87.8774,12000.0
2013-10-03 14:30:00,107.1,107.1,106.91,106.92,9000.0,87.8364,87.8364,87.6806,87.6888,9000.0
2013-10-03 14:35:00,106.92,107.07,106.91,107.05,8900.0,87.6888,87.8118,87.6806,87.7954,8900.0
2013-10-03 14:40:00,107.05,107.21,106.99,107.09,8500.0,87.7954,87.9266,87.7462,87.8282,8500.0
2013-10-03 14:45:00,107.1,107.15,107.05,107.06,8600.0,87.8364,87.8774,87.7954,87.8036,8600.0
2013-10-03 14:50:00,107.07,107.27,107.06,107.2,13100.0,87.8118,87.9758,87.8036,87.9184,13100.0
2013-10-03 14:55:00,107.2,107.25,107.1,107.1,9600.0,87.9184,87.9594,87.8364,87.8364,9600.0
2013-10-03 15:00:00,107.11,107.14,107.03,107.12,12700.0,87.8446,87.8692,87.779,87.8528,12700.0
2013-10-03 15:05:00,107.15,107.17,107.06,107.06,8000.0,87.8774,87.8938,87.8036,87.8036,8000.0
2013-10-03 15:10:00,107.08,107.11,107.03,107.05,12100.0,87.82,87.8446,87.779,87.7954,12100.0
2013-10-03 15:15:00,107.05,107.14,107.02,107.07,10600.0,87.7954,87.8692,87.7708,87.8118,10600.0
2013-10-03 15:20:00,107.08,107.2,106.97,107.04,15900.0,87.82,87.9184,87.7298,87.7872,15900.0
2013-10-03 15:25:00,107.05,107.19,107.01,107.18,13100.0,87.7954,87.9102,87.7626,87.902,13100.0
2013-10-03 15:30:00,107.15,107.19,107.1,107.18,14200.0,87.8774,87.9102,87.8364,87.902,14200.0
2013-10-03 15:35:00,107.19,107.29,107.13,107.27,18200.0,87.9102,87.9922,87.861,87.9758,18200.0
2013-10-03 15:40:00,107.23,107.28,107.14,107.27,18000.0,87.943,87.984,87.8692,87.9758,18000.0
2013-10-03 15:45:00,107.3,107.3,107.13,107.18,37000.0,88.0004,88.0004,87.861,87.902,37000.0
2013-10-03 15:50:00,107.15,107.2,107.12,107.17,27500.0,87.8774,87.9184,87.8528,87.8938,27500.0
2013-10-03 15:55:00,107.17,107.18,106.86,106.97,96400.0,87.8938,87.902,87.6396,87.7298,96400.0
2013-10-04 09:30:00,107.1,107.45,107.1,107.24,12900.0,87.8364,88.1234,87.8364,87.9512,12900.0
2013-10-04 09:35:00,107.21,107.47,107.1,107.29,7500.0,87.9266,88.1398,87.8364,87.9922,7500.0
2013-10-04 09:40:00,107.27,107.32,107.12,107.17,4200.0,87.9758,88.0168,87.8528,87.8938,4200.0
2013-10-04 09:45:00,107.06,107.13,106.98,107.04,10400.0,87.8036,87.861,87.738,87.7872,10400.0
2013-10-04 09:50:00,107.06,107.21,107.03,107.12,24600.0,87.8036,87.9266,87.779,87.8528,24600.0
2013-10-04 09:55:00,107.24,107.31,107.14,107.24,7900.0,87.9512,88.0086,87.8692,87.9512,7900.0
2013-10-04 10:00:00,107.29,107.35,107.25,107.3,9000.0,87.9922,88.0414,87.9594,88.0004,9000.0
2013-10-04 10:05:00,107.39,107.39,107.14,107.23,7900.0,88.0742,88.0742,87.8692,87.943,7900.0
2013-10-04 10:10:00,107.25,107.34,107.25,107.3,5400.0,87.9594,88.0332,87.9594,88.0004,5400.0
2013-10-04 10:15:00,107.3,107.3,107.2,107.21,4500.0,88.0004,88.0004,87.9184,87.9266,4500.0
2013-10-04 10:20:00,107.25,107.25,107.16,107.18,6700.0,87.9594,87.9594,87.8856,87.902,6700.0
2013-10-04 10:25:00,107.22,107.34,107.2,107.34,8300.0,87.9348,88.0332,87.9184,88.0332,8300.0
2013-10-04 10:30:00,107.33,107.39,107.32,107.36,2400.0,88.025,88.0742,88.0168,88.0496,2400.0
2013-10-04 10:35:00,107.37,107.4,107.25,107.26,13100.0,88.0578,88.0824,87.9594,87.9676,13100.0
2013-10-04 10:40:00,107.27,107.32,107.24,107.3,3500.0,87.9758,88.0168,87.9512,88.0004,3500.0
2013-10-04 10:45:00,107.26,107.32,107.12,107.12,7300.0,87.9676,88.0168,87.8528,87.8528,7300.0
2013-10-04 10:50:00,107.16,107.2,107.11,107.12,7500.0,87.8856,87.9184,87.8446,87.8528,7500.0
2013-10-04 10:55:00,107.06,107.16,107.05,107.14,8200.0,87.8036,87.8856,87.7954,87.8692,8200.0
2013-10-04 11:00:00,107.12,107.12,106.97,107.04,2100.0,87.8528,87.8528,87.7298,87.7872,2100.0
2013-10-04 11:05:00,107.02,107.12,106.81,106.88,5200.0,87.7708,87.8528,87.5986,87.656,5200.0
2013-10-04 11:10:00,106.87,107.02,106.87,106.96,1700.0,87.6478,87.7708,87.6478,87.7216,1700.0
2013-10-04 11:15:00,106.96,107.04,106.91,107.01,3400.0,87.7216,87.7872,87.6806,87.7626,3400.0
2013-10-04 11:20:00,107.06,107.1,107.02,107.06,10400.0,87.8036,87.8364,87.7708,87.8036,10400.0
2013-10-04 11:25:00,107.04,107.09,106.97,106.97,4500.0,87.7872,87.8282,87.7298,87.7298,4500.0
2013-10-04 11:30:00,107.03,107.15,107.01,107.11,2300.0,87.779,87.8774,87.7626,87.8446,2300.0
2013-10-04 11:35:00,107.07,107.1,107.02,107.07,2700.0,87.8118,87.8364,87.7708,87.8118,2700.0
2013-10-04 11:40:00,107.1,107.15,107.02,107.02,3000.0,87.8364,87.8774,87.7708,87.7708,3000.0
2013-10-04 11:45:00,107.05,107.21,107.05,107.2,3200.0,87.7954,87.9266,87.7954,87.9184,3200.0
2013-10-04 11:50:00,107.22,107.3,107.19,107.19,4900.0,87.9348,88.0004,87.9102,87.9102,4900.0
2013-10-04 11:55:00,107.18,107.24,107.17,107.21,2300.0,87.902,87.9512,87.8938,87.9266,2300.0
2013-10-04 12:00:00,107.25,107.25,107.15,107.16,2700.0,87.9594,87.9594,87.8774,87.8856,2700.0
2013-10-04 12:05:00,107.15,107.22,107.15,107.2,2600.0,87.8774,87.9348,87.8774,87.9184,2600.0
2013-10-04 12:10:00,107.22,107.25,107.16,107.2,2700.0,87.9348,87.9594,87.8856,87.9184,2700.0
2013-10-04 12:15:00,107.25,107.34,107.21,107.33,7200.0,87.9594,88.0332,87.9266,88.025,7200.0
2013-10-04 12:20:00,107.33,107.38,107.26,107.32,7900.0,88.025,88.066,87.9676,88.0168,7900.0
2013-10-04 12:25:00,107.34,107.42,107.31,107.39,6500.0,88.0332,88.0988,88.0086,88.0742,6500.0
2013-10-04 12:30:00,107.42,107.44,107.35,107.35,5500.0,88.0988,88.1152,88.0414,88.0414,5500.0
2013-10-04 12:35:00,107.35,107.43,107.31,107.37,19100.0,88.0414,88.107,88.0086,88.0578,19100.0
2013-10-04 12:40:00,107.41,107.45,107.4,107.4,3800.0,88.0906,88.1234,88.0824,88.0824,3800.0
2013-10-04 12:45:00,107.41,107.47,107.4,107.4,5500.0,88.0906,88.1398,88.0824,88.0824,5500.0
2013-10-04 12:50:00,107.39,107.46,107.37,107.45,4800.0,88.0742,88.1316,88.0578,88.1234,4800.0
2013-10-04 12:55:00,107.47,107.5,107.45,107.47,3100.0,88.1398,88.1644,88.1234,88.1398,3100.0
2013-10-04 13:00:00,107.49,107.53,107.43,107.43,3800.0,88.1562,88.189,88.107,88.107,3800.0
2013-10-04 13:05:00,107.45,107.58,107.45,107.57,3500.0,88.1234,88.2301,88.1234,88.2219,3500.0
2013-10-04 13:10:00,107.53,107.54,107.53,107.54,600.0,88.189,88.1972,88.189,88.1972,600.0
2013-10-04 13:15:00,107.56,107.6,107.47,107.47,3600.0,88.2137,88.2465,88.1398,88.1398,3600.0
2013-10-04 13:20:00,107.54,107.6,107.52,107.54,1000.0,88.1972,88.2465,88.1808,88.1972,1000.0
2013-10-04 13:25:00,107.57,107.62,107.49,107.61,3000.0,88.2219,88.2629,88.1562,88.2547,3000.0
2013-10-04 13:30:00,107.63,107.66,107.59,107.62,2800.0,88.2711,88.2957,88.2383,88.2629,2800.0
2013-10-04 13:35:00,107.64,107.67,107.62,107.62,1900.0,88.2793,88.3039,88.2629,88.2629,1900.0
2013-10-04 13:40:00,107.59,107.59,107.5,107.56,3000.0,88.2383,88.2383,88.1644,88.2137,3000.0
2013-10-04 13:45:00,107.56,107.56,107.38,107.38,2200.0,88.2137,88.2137,88.066,88.066,2200.0
2013-10-04 13:50:00,107.41,107.53,107.41,107.47,7700.0,88.0906,88.189,88.0906,88.1398,7700.0
2013-10-04 13:55:00,107.5,107.51,107.46,107.49,2300.0,88.1644,88.1726,88.1316,88.1562,2300.0
2013-10-04 14:00:00,107.5,107.63,107.48,107.6,5000.0,88.1644,88.2711,88.148,88.2465,5000.0
2013-10-04 14:05:00,107.57,107.59,107.52,107.54,1100.0,88.2219,88.2383,88.1808,88.1972,1100.0
2013-10-04 14:10:00,107.55,107.64,107.53,107.53,4400.0,88.2055,88.2793,88.189,88.189,4400.0
2013-10-04 14:15:00,107.54,107.61,107.54,107.54,4000.0,88.1972,88.2547,88.1972,88.1972,4000.0
2013-10-04 14:20:00,107.54,107.55,107.47,107.5,4800.0,88.1972,88.2055,88.1398,88.1644,4800.0
2013-10-04 14:25:00,107.5,107.6,107.49,107.55,6200.0,88.1644,88.2465,88.1562,88.2055,6200.0
2013-10-04 14:30:00,107.58,107.65,107.52,107.52,8500.0,88.2301,88.2875,88.1808,88.1808,8500.0
2013-10-04 14:35:00,107.54,107.61,107.48,107.59,14400.0,88.1972,88.2547,88.148,88.2383,14400.0
2013-10-04 14:40:00,107.55,107.57,107.48,107.57,11600.0,88.2055,88.2219,88.148,88.2219,11600.0
2013-10-04 14:45:00,107.57,107.61,107.49,107.6,10100.0,88.2219,88.2547,88.1562,88.2465,10100.0
2013-10-04 14:50:00,107.61,107.71,107.61,107.7,3000.0,88.2547,88.3367,88.2547,88.3285,3000.0
2013-10-04 14:55:00,107.73,107.73,107.6,107.68,15400.0,88.3531,88.3531,88.2465,88.3121,15400.0
2013-10-04 15:00:00,107.68,107.7,107.64,107.68,5700.0,88.3121,88.3285,88.2793,88.3121,5700.0
2013-10-04 15:05:00,107.66,107.71,107.65,107.68,8100.0,88.2957,88.3367,88.2875,88.3121,8100.0
2013-10-04 15:10:00,107.64,107.69,107.64,107.66,6600.0,88.2793,88.3203,88.2793,88.2957,6600.0
2013-10-04 15:15:00,107.66,107.66,107.54,107.54,6500.0,88.2957,88.2957,88.1972,88.1972,6500.0
2013-10-04 15:20:00,107.56,107.58,107.47,107.49,5700.0,88.2137,88.2301,88.1398,88.1562,5700.0
2013-10-04 15:25:00,107.49,107.53,107.47,107.5,4800.0,88.1562,88.189,88.1398,88.1644,4800.0
2013-10-04 15:30:00,107.53,107.54,107.46,107.5,7000.0,88.189,88.1972,88.1316,88.1644,7000.0
2013-10-04 15:35:00,107.54,107.54,107.49,107.54,9100.0,88.1972,88.1972,88.1562,88.1972,9100.0
2013-10-04 15:40:00,107.53,107.54,107.41,107.43,7800.0,88.189,88.1972,88.0906,88.107,7800.0
2013-10-04 15:45:00,107.42,107.57,107.41,107.56,15800.0,88.0988,88.2219,88.0906,88.2137,15800.0
2013-10-04 15:50:00,107.55,107.56,107.48,107.52,13700.0,88.2055,88.2137,88.148,88.1808,13700.0
2013-10-04 15:55:00,107.49,107.65,107.36,107.61,32200.0,88.1562,88.2875,88.0496,88.2547,32200.0
2013-10-07 09:30:00,106.19,107.6,106.1,106.36,81400.0,87.0901,88.2465,87.0163,87.2295,81400.0
2013-10-07 09:35:00,106.36,106.58,106.21,106.3,5500.0,87.2295,87.4099,87.1065,87.1803,5500.0
2013-10-07 09:40:00,106.3,106.71,106.26,106.65,18500.0,87.1803,87.5165,87.1475,87.4673,18500.0
2013-10-07 09:45:00,106.69,106.81,106.65,106.79,3100.0,87.5001,87.5986,87.4673,87.5821,3100.0
2013-10-07 09:50:00,106.79,106.99,106.57,106.64,17300.0,87.5821,87.7462,87.4017,87.4591,17300.0
2013-10-07 09:55:00,106.68,106.72,106.51,106.56,9000.0,87.4919,87.5247,87.3525,87.3935,9000.0
2013-10-07 10:00:00,106.56,106.65,106.35,106.35,3400.0,87.3935,87.4673,87.2213,87.2213,3400.0
2013-10-07 10:05:00,106.42,106.7,106.41,106.61,10200.0,87.2787,87.5083,87.2705,87.4345,10200.0
2013-10-07 10:10:00,106.61,106.77,106.6,106.75,1900.0,87.4345,87.5657,87.4263,87.5493,1900.0
2013-10-07 10:15:00,106.75,106.8,106.66,106.66,3300.0,87.5493,87.5904,87.4755,87.4755,3300.0
2013-10-07 10:20:00,106.67,106.92,106.65,106.92,8900.0,87.4837,87.6888,87.4673,87.6888,8900.0
2013-10-07 10:25:00,106.86,106.88,106.75,106.83,7300.0,87.6396,87.656,87.5493,87.615,7300.0
2013-10-07 10:30:00,106.84,107.0,106.78,106.78,4200.0,87.6232,87.7544,87.5739,87.5739,4200.0
2013-10-07 10:35:00,106.78,106.78,106.63,106.65,1000.0,87.5739,87.5739,87.4509,87.4673,1000.0
2013-10-07 10:40:00,106.72,106.8,106.69,106.77,1600.0,87.5247,87.5904,87.5001,87.5657,1600.0
2013-10-07 10:45:00,106.8,106.88,106.79,106.86,2200.0,87.5904,87.656,87.5821,87.6396,2200.0
2013-10-07 10:50:00,106.83,107.01,106.83,106.95,3700.0,87.615,87.7626,87.615,87.7134,3700.0
2013-10-07 10:55:00,106.95,106.98,106.84,106.84,1000.0,87.7134,87.738,87.6232,87.6232,1000.0
2013-10-07 11:00:00,106.86,106.87,106.73,106.8,4500.0,87.6396,87.6478,87.5329,87.5904,4500.0
2013-10-07 11:05:00,106.84,106.92,106.84,106.91,2400.0,87.6232,87.6888,87.6232,87.6806,2400.0
2013-10-07 11:10:00,106.91,106.98,106.89,106.96,2100.0,87.6806,87.738,87.6642,87.7216,2100.0
2013-10-07 11:15:00,106.9,106.9,106.79,106.85,900.0,87.6724,87.6724,87.5821,87.6314,900.0
2013-10-07 11:20:00,106.85,106.93,106.78,106.88,3200.0,87.6314,87.697,87.5739,87.656,3200.0
2013-10-07 11:25:00,106.87,106.92,106.87,106.87,1600.0,87.6478,87.6888,87.6478,87.6478,1600.0
2013-10-07 11:30:00,106.92,107.01,106.84,106.98,8500.0,87.6888,87.7626,87.6232,87.738,8500.0
2013-10-07 11:35:00,106.99,107.0,106.88,106.88,14200.0,87.7462,87.7544,87.656,87.656,14200.0
2013-10-07 11:40:00,106.88,106.92,106.84,106.88,4100.0,87.656,87.6888,87.6232,87.656,4100.0
2013-10-07 11:45:00,106.94,106.99,106.86,106.88,3800.0,87.7052,87.7462,87.6396,87.656,3800.0
2013-10-07 11:50:00,106.89,106.94,106.8,106.8,4800.0,87.6642,87.7052,87.5904,87.5904,4800.0
2013-10-07 11:55:00,106.79,106.86,106.74,106.77,4400.0,87.5821,87.6396,87.5411,87.5657,4400.0
2013-10-07 12:00:00,106.76,106.79,106.74,106.78,2300.0,87.5575,87.5821,87.5411,87.5739,2300.0
2013-10-07 12:05:00,106.79,106.85,106.76,106.78,3200.0,87.5821,87.6314,87.5575,87.5739,3200.0
2013-10-07 12:10:00,106.8,106.8,106.73,106.73,1100.0,87.5904,87.5904,87.5329,87.5329,1100.0
2013-10-07 12:15:00,106.73,106.76,106.66,106.76,3600.0,87.5329,87.5575,87.4755,87.5575,3600.0
2013-10-07 12:20:00,106.8,106.8,106.64,106.66,3400.0,87.5904,87.5904,87.4591,87.4755,3400.0
2013-10-07 12:25:00,106.65,106.65,106.58,106.59,2300.0,87.4673,87.4673,87.4099,87.4181,2300.0
2013-10-07 12:30:00,106.59,106.68,106.48,106.68,3400.0,87.4181,87.4919,87.3279,87.4919,3400.0
2013-10-07 12:35:00,106.66,106.66,106.56,106.58,2100.0,87.4755,87.4755,87.3935,87.4099,2100.0
2013-10-07 12:40:00,106.57,106.66,106.56,106.63,3900.0,87.4017,87.4755,87.3935,87.4509,3900.0
2013-10-07 12:45:00,106.66,106.66,106.61,106.61,2700.0,87.4755,87.4755,87.4345,87.4345,2700.0
2013-10-07 12:50:00,106.62,106.68,106.62,106.65,2800.0,87.4427,87.4919,87.4427,87.4673,2800.0
2013-10-07 12:55:00,106.64,106.64,106.53,106.54,4700.0,87.4591,87.4591,87.3689,87.3771,4700.0
2013-10-07 13:00:00,106.58,106.7,106.57,106.62,4200.0,87.4099,87.5083,87.4017,87.4427,4200.0
2013-10-07 13:05:00,106.64,106.65,106.57,106.61,6100.0,87.4591,87.4673,87.4017,87.4345,6100.0
2013-10-07 13:10:00,106.61,106.78,106.59,106.77,6100.0,87.4345,87.5739,87.4181,87.5657,6100.0
2013-10-07 13:15:00,106.78,106.86,106.74,106.8,4100.0,87.5739,87.6396,87.5411,87.5904,4100.0
2013-10-07 13:20:00,106.8,106.84,106.79,106.8,2400.0,87.5904,87.6232,87.5821,87.5904,2400.0
2013-10-07 13:25:00,106.83,106.83,106.72,106.82,4700.0,87.615,87.615,87.5247,87.6068,4700.0
2013-10-07 13:30:00,106.79,106.91,106.77,106.78,4000.0,87.5821,87.6806,87.5657,87.5739,4000.0
2013-10-07 13:35:00,106.79,106.83,106.7,106.76,4800.0,87.5821,87.615,87.5083,87.5575,4800.0
2013-10-07 13:40:00,106.76,106.83,106.74,106.78,3500.0,87.5575,87.615,87.5411,87.5739,3500.0
2013-10-07 13:45:00,106.78,106.8,106.73,106.77,4000.0,87.5739,87.5904,87.5329,87.5657,4000.0
2013-10-07 13:50:00,106.77,106.77,106.7,106.7,2600.0,87.5657,87.5657,87.5083,87.5083,2600.0
2013-10-07 13:55:00,106.7,106.94,106.7,106.94,2400.0,87.5083,87.7052,87.5083,87.7052,2400.0
2013-10-07 14:00:00,106.93,107.01,106.9,106.9,6600.0,87.697,87.7626,87.6724,87.6724,6600.0
2013-10-07 14:05:00,106.89,106.9,106.78,106.86,2700.0,87.6642,87.6724,87.5739,87.6396,2700.0
2013-10-07 14:10:00,106.88,106.92,106.83,106.83,5200.0,87.656,87.6888,87.615,87.615,5200.0
2013-10-07 14:15:00,106.85,106.87,106.77,106.87,3000.0,87.6314,87.6478,87.5657,87.6478,3000.0
2013-10-07 14:20:00,106.86,106.86,106.78,106.84,3300.0,87.6396,87.6396,87.5739,87.6232,3300.0
2013-10-07 14:25:00,106.83,106.89,106.78,106.89,2500.0,87.615,87.6642,87.5739,87.6642,2500.0
2013-10-07 14:30:00,106.91,106.91,106.84,106.84,3200.0,87.6806,87.6806,87.6232,87.6232,3200.0
2013-10-07 14:35:00,106.84,106.89,106.79,106.79,4000.0,87.6232,87.6642,87.5821,87.5821,4000.0
2013-10-07 14:40:00,106.77,106.81,106.69,106.69,5100.0,87.5657,87.5986,87.5001,87.5001,5100.0
2013-10-07 14:45:00,106.7,106.78,106.7,106.78,2800.0,87.5083,87.5739,87.5083,87.5739,2800.0
2013-10-07 14:50:00,106.77,106.78,106.72,106.74,4000.0,87.5657,87.5739,87.5247,87.5411,4000.0
2013-10-07 14:55:00,106.75,106.81,106.75,106.75,4200.0,87.5493,87.5986,87.5493,87.5493,4200.0
2013-10-07 15:00:00,106.76,106.78,106.72,106.78,4600.0,87.5575,87.5739,87.5247,87.5739,4600.0
2013-10-07 15:05:00,106.79,106.79,106.68,106.71,4200.0,87.5821,87.5821,87.4919,87.5165,4200.0
2013-10-07 15:10:00,106.71,106.72,106.67,106.67,5400.0,87.5165,87.5247,87.4837,87.4837,5400.0
2013-10-07 15:15:00,106.66,106.72,106.66,106.69,5300.0,87.4755,87.5247,87.4755,87.5001,5300.0
2013-10-07 15:20:00,106.68,106.68,106.5,106.5,7700.0,87.4919,87.4919,87.3443,87.3443,7700.0
2013-10-07 15:25:00,106.51,106.56,106.5,106.54,8500.0,87.3525,87.3935,87.3443,87.3771,8500.0
2013-10-07 15:30:00,106.53,106.59,106.52,106.59,3500.0,87.3689,87.4181,87.3607,87.4181,3500.0
2013-10-07 15:35:00,106.58,106.59,106.5,106.5,12700.0,87.4099,87.4181,87.3443,87.3443,12700.0
2013-10-07 15:40:00,106.51,106.56,106.43,106.49,10700.0,87.3525,87.3935,87.2869,87.3361,10700.0
2013-10-07 15:45:00,106.49,106.51,106.34,106.44,17100.0,87.3361,87.3525,87.2131,87.2951,17100.0
2013-10-07 15:50:00,106.43,106.45,106.34,106.39,20500.0,87.2869,87.3033,87.2131,87.2541,20500.0
2013-10-07 15:55:00,106.38,106.43,106.26,106.28,50000.0,87.2459,87.2869,87.1475,87.1639,50000.0
2013-10-08 09:30:00,106.33,106.48,106.11,106.13,10100.0,87.2049,87.3279,87.0245,87.0409,10100.0
2013-10-08 09:35:00,106.26,106.26,105.54,105.69,11300.0,87.1475,87.1475,86.557,86.68,11300.0
2013-10-08 09:40:00,105.79,105.86,105.64,105.8,10500.0,86.762,86.8194,86.639,86.7702,10500.0
2013-10-08 09:45:00,105.89,106.04,105.82,105.96,3600.0,86.844,86.967,86.7866,86.9014,3600.0
2013-10-08 09:50:00,105.94,106.26,105.93,106.26,6300.0,86.885,87.1475,86.8768,87.1475,6300.0
2013-10-08 09:55:00,106.37,106.43,106.27,106.37,5300.0,87.2377,87.2869,87.1557,87.2377,5300.0
2013-10-08 10:00:00,106.37,106.48,106.24,106.3,3900.0,87.2377,87.3279,87.1311,87.1803,3900.0
2013-10-08 10:05:00,106.4,106.41,106.16,106.16,15700.0,87.2623,87.2705,87.0655,87.0655,15700.0
2013-10-08 10:10:00,106.17,106.35,106.09,106.26,4300.0,87.0737,87.2213,87.0081,87.1475,4300.0
2013-10-08 10:15:00,106.26,106.34,106.22,106.3,3000.0,87.1475,87.2131,87.1147,87.1803,3000.0
2013-10-08 10:20:00,106.31,106.4,106.22,106.3,2300.0,87.1885,87.2623,87.1147,87.1803,2300.0
2013-10-08 10:25:00,106.3,106.36,106.1,106.2,9400.0,87.1803,87.2295,87.0163,87.0983,9400.0
2013-10-08 10:30:00,106.15,106.26,106.15,106.2,5200.0,87.0573,87.1475,87.0573,87.0983,5200.0
2013-10-08 10:35:00,106.18,106.22,106.1,106.1,13800.0,87.0819,87.1147,87.0163,87.0163,13800.0
2013-10-08 10:40:00,106.1,106.19,106.08,106.09,20400.0,87.0163,87.0901,86.9999,87.0081,20400.0
2013-10-08 10:45:00,106.15,106.18,105.94,105.97,23400.0,87.0573,87.0819,86.885,86.9096,23400.0
2013-10-08 10:50:00,105.94,105.99,105.92,105.94,4400.0,86.885,86.926,86.8686,86.885,4400.0
2013-10-08 10:55:00,105.89,105.9,105.8,105.87,4100.0,86.844,86.8522,86.7702,86.8276,4100.0
2013-10-08 11:00:00,105.85,105.85,105.55,105.6,22400.0,86.8112,86.8112,86.5652,86.6062,22400.0
2013-10-08 11:05:00,105.56,105.75,105.56,105.68,3200.0,86.5734,86.7292,86.5734,86.6718,3200.0
2013-10-08 11:10:00,105.73,105.81,105.68,105.79,2700.0,86.7128,86.7784,86.6718,86.762,2700.0
2013-10-08 11:15:00,105.78,105.79,105.64,105.68,12100.0,86.7538,86.762,86.639,86.6718,12100.0
2013-10-08 11:20:00,105.64,105.71,105.59,105.65,7600.0,86.639,86.6964,86.598,86.6472,7600.0
2013-10-08 11:25:00,105.62,105.63,105.47,105.47,6700.0,86.6226,86.6308,86.4996,86.4996,6700.0
2013-10-08 11:30:00,105.47,105.47,105.18,105.18,10000.0,86.4996,86.4996,86.2617,86.2617,10000.0
2013-10-08 11:35:00,105.22,105.3,105.06,105.11,10100.0,86.2945,86.3601,86.1633,86.2043,10100.0
2013-10-08 11:40:00,105.09,105.22,105.0,105.14,8800.0,86.1879,86.2945,86.1141,86.2289,8800.0
2013-10-08 11:45:00,105.14,105.17,105.02,105.11,6000.0,86.2289,86.2535,86.1305,86.2043,6000.0
2013-10-08 11:50:00,105.12,105.19,105.09,105.17,5800.0,86.2125,86.2699,86.1879,86.2535,5800.0
2013-10-08 11:55:00,105.15,105.22,105.15,105.2,5500.0,86.2371,86.2945,86.2371,86.2781,5500.0
2013-10-08 12:00:00,105.18,105.2,105.05,105.18,5600.0,86.2617,86.2781,86.1551,86.2617,5600.0
2013-10-08 12:05:00,105.15,105.18,104.94,105.06,4400.0,86.2371,86.2617,86.0649,86.1633,4400.0
2013-10-08 12:10:00,105.06,105.08,104.95,105.03,5500.0,86.1633,86.1797,86.0731,86.1387,5500.0
2013-10-08 12:15:00,105.05,105.05,104.92,104.99,4900.0,86.1551,86.1551,86.0485,86.1059,4900.0
2013-10-08 12:20:00,104.98,105.0,104.93,104.99,5100.0,86.0977,86.1141,86.0567,86.1059,5100.0
2013-10-08 12:25:00,104.94,105.05,104.89,105.01,6600.0,86.0649,86.1551,86.0239,86.1223,6600.0
2013-10-08 12:30:00,105.01,105.01,104.83,104.99,11000.0,86.1223,86.1223,85.9747,86.1059,11000.0
2013-10-08 12:35:00,104.98,105.02,104.87,104.93,5700.0,86.0977,86.1305,86.0075,86.0567,5700.0
2013-10-08 12:40:00,104.94,105.13,104.93,105.1,5300.0,86.0649,86.2207,86.0567,86.1961,5300.0
2013-10-08 12:45:00,105.1,105.17,105.04,105.04,5300.0,86.1961,86.2535,86.1469,86.1469,5300.0
2013-10-08 12:50:00,105.05,105.05,104.87,104.87,7500.0,86.1551,86.1551,86.0075,86.0075,7500.0
2013-10-08 12:55:00,104.87,105.08,104.86,105.04,4300.0,86.0075,86.1797,85.9993,86.1469,4300.0
2013-10-08 13:00:00,105.07,105.14,104.95,104.97,8300.0,86.1715,86.2289,86.0731,86.0895,8300.0
2013-10-08 13:05:00,104.98,104.98,104.89,104.89,3800.0,86.0977,86.0977,86.0239,86.0239,3800.0
2013-10-08 13:10:00,104.89,104.97,104.85,104.94,4500.0,86.0239,86.0895,85.9911,86.0649,4500.0
2013-10-08 13:15:00,104.95,104.95,104.72,104.83,7700.0,86.0731,86.0731,85.8845,85.9747,7700.0
2013-10-08 13:20:00,104.83,104.89,104.77,104.84,4800.0,85.9747,86.0239,85.9255,85.9829,4800.0
2013-10-08 13:25:00,104.84,104.93,104.77,104.93,10400.0,85.9829,86.0567,85.9255,86.0567,10400.0
2013-10-08 13:30:00,104.96,105.0,104.79,104.79,25100.0,86.0813,86.1141,85.9419,85.9419,25100.0
2013-10-08 13:35:00,104.79,104.8,104.7,104.8,14100.0,85.9419,85.9501,85.8681,85.9501,14100.0
2013-10-08 13:40:00,104.79,104.92,104.66,104.75,25100.0,85.9419,86.0485,85.8353,85.9091,25100.0
2013-10-08 13:45:00,104.73,104.73,104.51,104.59,9600.0,85.8927,85.8927,85.7122,85.7779,9600.0
2013-10-08 13:50:00,104.57,104.62,104.52,104.58,6000.0,85.7615,85.8025,85.7204,85.7697,6000.0
2013-10-08 13:55:00,104.65,104.71,104.53,104.53,6500.0,85.8271,85.8763,85.7286,85.7286,6500.0
2013-10-08 14:00:00,104.54,104.57,104.34,104.46,8200.0,85.7368,85.7615,85.5728,85.6712,8200.0
2013-10-08 14:05:00,104.47,104.48,104.32,104.33,10200.0,85.6794,85.6876,85.5564,85.5646,10200.0
2013-10-08 14:10:00,104.34,104.41,104.33,104.36,13300.0,85.5728,85.6302,85.5646,85.5892,13300.0
2013-10-08 14:15:00,104.37,104.37,104.24,104.26,13400.0,85.5974,85.5974,85.4908,85.5072,13400.0
2013-10-08 14:20:00,104.26,104.34,104.2,104.3,22500.0,85.5072,85.5728,85.458,85.54,22500.0
2013-10-08 14:25:00,104.33,104.61,104.3,104.61,10600.0,85.5646,85.7943,85.54,85.7943,10600.0
2013-10-08 14:30:00,104.63,104.7,104.54,104.61,11100.0,85.8107,85.8681,85.7368,85.7943,11100.0
2013-10-08 14:35:00,104.63,104.64,104.49,104.63,7300.0,85.8107,85.8189,85.6958,85.8107,7300.0
2013-10-08 14:40:00,104.59,104.62,104.45,104.57,10300.0,85.7779,85.8025,85.663,85.7615,10300.0
2013-10-08 14:45:00,104.63,104.63,104.49,104.55,9700.0,85.8107,85.8107,85.6958,85.745,9700.0
2013-10-08 14:50:00,104.58,104.58,104.44,104.53,13900.0,85.7697,85.7697,85.6548,85.7286,13900.0
2013-10-08 14:55:00,104.53,104.59,104.48,104.58,13800.0,85.7286,85.7779,85.6876,85.7697,13800.0
2013-10-08 15:00:00,104.57,104.63,104.47,104.49,35100.0,85.7615,85.8107,85.6794,85.6958,35100.0
2013-10-08 15:05:00,104.5,104.6,104.46,104.54,16500.0,85.704,85.7861,85.6712,85.7368,16500.0
2013-10-08 15:10:00,104.53,104.58,104.47,104.54,18500.0,85.7286,85.7697,85.6794,85.7368,18500.0
2013-10-08 15:15:00,104.56,104.6,104.48,104.57,17100.0,85.7532,85.7861,85.6876,85.7615,17100.0
2013-10-08 15:20:00,104.59,104.74,104.59,104.7,23400.0,85.7779,85.9009,85.7779,85.8681,23400.0
2013-10-08 15:25:00,104.69,104.75,104.61,104.73,23600.0,85.8599,85.9091,85.7943,85.8927,23600.0
2013-10-08 15:30:00,104.71,104.77,104.62,104.68,41000.0,85.8763,85.9255,85.8025,85.8517,41000.0
2013-10-08 15:35:00,104.68,104.74,104.59,104.68,24700.0,85.8517,85.9009,85.7779,85.8517,24700.0
2013-10-08 15:40:00,104.69,104.76,104.65,104.69,26800.0,85.8599,85.9173,85.8271,85.8599,26800.0
2013-10-08 15:45:00,104.68,104.68,104.4,104.46,34800.0,85.8517,85.8517,85.622,85.6712,34800.0
2013-10-08 15:50:00,104.46,104.56,104.42,104.42,33200.0,85.6712,85.7532,85.6384,85.6384,33200.0
2013-10-08 15:55:00,104.42,104.43,104.24,104.3,88000.0,85.6384,85.6466,85.4908,85.54,88000.0
2013-10-09 09:30:00,104.04,104.62,104.04,104.38,28300.0,85.3268,85.8025,85.3268,85.6056,28300.0
2013-10-09 09:35:00,104.27,104.36,104.19,104.2,4000.0,85.5154,85.5892,85.4498,85.458,4000.0
2013-10-09 09:40:00,104.17,104.18,103.86,103.99,8900.0,85.4334,85.4416,85.1792,85.2858,8900.0
2013-10-09 09:45:00,104.02,104.05,103.82,103.95,14600.0,85.3104,85.335,85.1463,85.253,14600.0
2013-10-09 09:50:00,103.91,104.02,103.84,104.0,11700.0,85.2202,85.3104,85.1628,85.294,11700.0
2013-10-09 09:55:00,104.0,104.11,103.91,104.11,10300.0,85.294,85.3842,85.2202,85.3842,10300.0
2013-10-09 10:00:00,104.08,104.08,103.77,103.83,4900.0,85.3596,85.3596,85.1053,85.1546,4900.0
2013-10-09 10:05:00,103.78,103.99,103.71,103.87,4000.0,85.1135,85.2858,85.0561,85.1874,4000.0
2013-10-09 10:10:00,103.9,103.98,103.78,103.9,71500.0,85.212,85.2776,85.1135,85.212,71500.0
2013-10-09 10:15:00,103.89,103.95,103.7,103.81,8600.0,85.2038,85.253,85.0479,85.1381,8600.0
2013-10-09 10:20:00,103.78,104.08,103.76,104.06,25600.0,85.1135,85.3596,85.0971,85.3432,25600.0
2013-10-09 10:25:00,104.08,104.18,104.01,104.05,8700.0,85.3596,85.4416,85.3022,85.335,8700.0
2013-10-09 10:30:00,104.09,104.13,104.0,104.04,13400.0,85.3678,85.4006,85.294,85.3268,13400.0
2013-10-09 10:35:00,104.03,104.07,103.95,104.03,19600.0,85.3186,85.3514,85.253,85.3186,19600.0
2013-10-09 10:40:00,104.04,104.08,103.88,104.02,10300.0,85.3268,85.3596,85.1956,85.3104,10300.0
2013-10-09 10:45:00,104.03,104.03,103.64,103.84,9700.0,85.3186,85.3186,84.9987,85.1628,9700.0
2013-10-09 10:50:00,103.9,103.9,103.64,103.79,9400.0,85.212,85.212,84.9987,85.1217,9400.0
2013-10-09 10:55:00,103.76,103.82,103.62,103.62,6700.0,85.0971,85.1463,84.9823,84.9823,6700.0
2013-10-09 11:00:00,103.62,103.7,103.51,103.53,9200.0,84.9823,85.0479,84.8921,84.9085,9200.0
2013-10-09 11:05:00,103.53,103.66,103.39,103.39,26500.0,84.9085,85.0151,84.7937,84.7937,26500.0
2013-10-09 11:10:00,103.36,103.48,103.36,103.42,17700.0,84.7691,84.8675,84.7691,84.8183,17700.0
2013-10-09 11:15:00,103.45,103.54,103.42,103.45,12000.0,84.8429,84.9167,84.8183,84.8429,12000.0
2013-10-09 11:20:00,103.43,103.48,103.38,103.48,6800.0,84.8265,84.8675,84.7855,84.8675,6800.0
2013-10-09 11:25:00,103.47,103.7,103.47,103.68,6700.0,84.8593,85.0479,84.8593,85.0315,6700.0
2013-10-09 11:30:00,103.7,103.81,103.65,103.73,6800.0,85.0479,85.1381,85.0069,85.0725,6800.0
2013-10-09 11:35:00,103.72,103.78,103.69,103.74,3100.0,85.0643,85.1135,85.0397,85.0807,3100.0
2013-10-09 11:40:00,103.74,103.74,103.61,103.7,10400.0,85.0807,85.0807,84.9741,85.0479,10400.0
2013-10-09 11:45:00,103.74,103.94,103.71,103.92,3400.0,85.0807,85.2448,85.0561,85.2284,3400.0
2013-10-09 11:50:00,103.88,103.91,103.76,103.8,3100.0,85.1956,85.2202,85.0971,85.1299,3100.0
2013-10-09 11:55:00,103.83,103.98,103.83,103.91,4200.0,85.1546,85.2776,85.1546,85.2202,4200.0
2013-10-09 12:00:00,103.92,104.1,103.92,103.93,5000.0,85.2284,85.376,85.2284,85.2366,5000.0
2013-10-09 12:05:00,103.89,103.98,103.84,103.95,2800.0,85.2038,85.2776,85.1628,85.253,2800.0
2013-10-09 12:10:00,103.95,104.01,103.9,104.0,6200.0,85.253,85.3022,85.212,85.294,6200.0
2013-10-09 12:15:00,104.01,104.04,103.94,103.94,4900.0,85.3022,85.3268,85.2448,85.2448,4900.0
2013-10-09 12:20:00,103.95,104.0,103.84,103.94,6400.0,85.253,85.294,85.1628,85.2448,6400.0
2013-10-09 12:25:00,103.93,103.93,103.81,103.82,8400.0,85.2366,85.2366,85.1381,85.1463,8400.0
2013-10-09 12:30:00,103.81,103.92,103.81,103.91,6600.0,85.1381,85.2284,85.1381,85.2202,6600.0
2013-10-09 12:35:00,103.93,103.97,103.88,103.88,11200.0,85.2366,85.2694,85.1956,85.1956,11200.0
2013-10-09 12:40:00,103.89,103.92,103.73,103.77,5600.0,85.2038,85.2284,85.0725,85.1053,5600.0
2013-10-09 12:45:00,103.79,103.8,103.71,103.74,4400.0,85.1217,85.1299,85.0561,85.0807,4400.0
2013-10-09 12:50:00,103.75,103.79,103.73,103.75,2800.0,85.0889,85.1217,85.0725,85.0889,2800.0
2013-10-09 12:55:00,103.79,103.83,103.75,103.75,1800.0,85.1217,85.1546,85.0889,85.0889,1800.0
2013-10-09 13:00:00,103.77,103.9,103.77,103.86,6600.0,85.1053,85.212,85.1053,85.1792,6600.0
2013-10-09 13:05:00,103.86,103.93,103.84,103.92,3500.0,85.1792,85.2366,85.1628,85.2284,3500.0
2013-10-09 13:10:00,103.89,104.01,103.88,103.97,4300.0,85.2038,85.3022,85.1956,85.2694,4300.0
2013-10-09 13:15:00,104.01,104.09,103.97,104.08,10500.0,85.3022,85.3678,85.2694,85.3596,10500.0
2013-10-09 13:20:00,104.06,104.28,104.06,104.27,5800.0,85.3432,85.5236,85.3432,85.5154,5800.0
2013-10-09 13:25:00,104.27,104.43,104.27,104.34,6800.0,85.5154,85.6466,85.5154,85.5728,6800.0
2013-10-09 13:30:00,104.35,104.46,104.32,104.34,6900.0,85.581,85.6712,85.5564,85.5728,6900.0
2013-10-09 13:35:00,104.32,104.39,104.31,104.31,3800.0,85.5564,85.6138,85.5482,85.5482,3800.0
2013-10-09 13:40:00,104.3,104.47,104.29,104.33,5000.0,85.54,85.6794,85.5318,85.5646,5000.0
2013-10-09 13:45:00,104.36,104.4,104.33,104.33,4400.0,85.5892,85.622,85.5646,85.5646,4400.0
2013-10-09 13:50:00,104.34,104.5,104.34,104.45,4700.0,85.5728,85.704,85.5728,85.663,4700.0
2013-10-09 13:55:00,104.43,104.43,104.36,104.36,5800.0,85.6466,85.6466,85.5892,85.5892,5800.0
2013-10-09 14:00:00,104.34,104.42,104.19,104.36,13400.0,85.5728,85.6384,85.4498,85.5892,13400.0
2013-10-09 14:05:00,104.3,104.46,104.24,104.3,10300.0,85.54,85.6712,85.4908,85.54,10300.0
2013-10-09 14:10:00,104.28,104.3,104.16,104.18,36600.0,85.5236,85.54,85.4252,85.4416,36600.0
2013-10-09 14:15:00,104.16,104.19,104.05,104.08,9000.0,85.4252,85.4498,85.335,85.3596,9000.0
2013-10-09 14:20:00,104.06,104.22,104.03,104.09,14100.0,85.3432,85.4744,85.3186,85.3678,14100.0
2013-10-09 14:25:00,104.13,104.22,104.07,104.19,5300.0,85.4006,85.4744,85.3514,85.4498,5300.0
2013-10-09 14:30:00,104.19,104.52,104.17,104.44,5700.0,85.4498,85.7204,85.4334,85.6548,5700.0
2013-10-09 14:35:00,104.46,104.49,104.35,104.46,8500.0,85.6712,85.6958,85.581,85.6712,8500.0
2013-10-09 14:40:00,104.44,104.46,104.38,104.41,6500.0,85.6548,85.6712,85.6056,85.6302,6500.0
2013-10-09 14:45:00,104.37,104.43,104.29,104.39,5500.0,85.5974,85.6466,85.5318,85.6138,5500.0
2013-10-09 14:50:00,104.38,104.53,104.34,104.46,14200.0,85.6056,85.7286,85.5728,85.6712,14200.0
2013-10-09 14:55:00,104.44,104.57,104.4,104.54,6400.0,85.6548,85.7615,85.622,85.7368,6400.0
2013-10-09 15:00:00,104.53,104.55,104.45,104.48,6400.0,85.7286,85.745,85.663,85.6876,6400.0
2013-10-09 15:05:00,104.43,104.48,104.35,104.48,3500.0,85.6466,85.6876,85.581,85.6876,3500.0
2013-10-09 15:10:00,104.47,104.53,104.45,104.45,4700.0,85.6794,85.7286,85.663,85.663,4700.0
2013-10-09 15:15:00,104.44,104.51,104.3,104.39,9400.0,85.6548,85.7122,85.54,85.6138,9400.0
2013-10-09 15:20:00,104.37,104.44,104.25,104.32,24400.0,85.5974,85.6548,85.499,85.5564,24400.0
2013-10-09 15:25:00,104.32,104.36,104.23,104.32,16400.0,85.5564,85.5892,85.4826,85.5564,16400.0
2013-10-09 15:30:00,104.32,104.4,104.29,104.38,25600.0,85.5564,85.622,85.5318,85.6056,25600.0
2013-10-09 15:35:00,104.38,104.42,104.18,104.3,31300.0,85.6056,85.6384,85.4416,85.54,31300.0
2013-10-09 15:40:00,104.26,104.31,104.17,104.3,20700.0,85.5072,85.5482,85.4334,85.54,20700.0
2013-10-09 15:45:00,104.31,104.31,103.82,103.94,31700.0,85.5482,85.5482,85.1463,85.2448,31700.0
2013-10-09 15:50:00,103.96,104.16,103.87,104.16,45500.0,85.2612,85.4252,85.1874,85.4252,45500.0
2013-10-09 15:55:00,104.12,104.15,103.97,103.99,77200.0,85.3924,85.417,85.2694,85.2858,77200.0
2013-10-10 09:30:00,105.21,105.34,105.09,105.09,14100.0,86.2863,86.393,86.1879,86.1879,14100.0
2013-10-10 09:35:00,105.17,105.36,105.1,105.17,6800.0,86.2535,86.4094,86.1961,86.2535,6800.0
2013-10-10 09:40:00,105.19,105.63,105.19,105.51,14700.0,86.2699,86.6308,86.2699,86.5324,14700.0
2013-10-10 09:45:00,105.63,105.72,105.46,105.63,14100.0,86.6308,86.7046,86.4914,86.6308,14100.0
2013-10-10 09:50:00,105.62,106.11,105.61,105.93,11700.0,86.6226,87.0245,86.6144,86.8768,11700.0
2013-10-10 09:55:00,105.97,106.32,105.97,106.1,13000.0,86.9096,87.1967,86.9096,87.0163,13000.0
2013-10-10 10:00:00,106.1,106.58,106.03,106.57,16400.0,87.0163,87.4099,86.9588,87.4017,16400.0
2013-10-10 10:05:00,106.57,106.58,106.22,106.3,19300.0,87.4017,87.4099,87.1147,87.1803,19300.0
2013-10-10 10:10:00,106.3,106.42,106.16,106.36,6100.0,87.1803,87.2787,87.0655,87.2295,6100.0
2013-10-10 10:15:00,106.34,106.5,106.24,106.31,49800.0,87.2131,87.3443,87.1311,87.1885,49800.0
2013-10-10 10:20:00,106.34,106.45,106.22,106.45,10300.0,87.2131,87.3033,87.1147,87.3033,10300.0
2013-10-10 10:25:00,106.41,106.43,106.36,106.43,7800.0,87.2705,87.2869,87.2295,87.2869,7800.0
2013-10-10 10:30:00,106.37,106.44,106.35,106.41,9200.0,87.2377,87.2951,87.2213,87.2705,9200.0
2013-10-10 10:35:00,106.42,106.66,106.42,106.64,13000.0,87.2787,87.4755,87.2787,87.4591,13000.0
2013-10-10 10:40:00,106.64,106.78,106.61,106.78,11200.0,87.4591,87.5739,87.4345,87.5739,11200.0
2013-10-10 10:45:00,106.77,106.89,106.62,106.64,11900.0,87.5657,87.6642,87.4427,87.4591,11900.0
2013-10-10 10:50:00,106.64,106.7,106.53,106.54,16500.0,87.4591,87.5083,87.3689,87.3771,16500.0
2013-10-10 10:55:00,106.57,106.57,106.4,106.49,4900.0,87.4017,87.4017,87.2623,87.3361,4900.0
2013-10-10 11:00:00,106.49,106.5,106.32,106.35,12200.0,87.3361,87.3443,87.1967,87.2213,12200.0
2013-10-10 11:05:00,106.36,106.43,106.29,106.29,4000.0,87.2295,87.2869,87.1721,87.1721,4000.0
2013-10-10 11:10:00,106.35,106.35,106.28,106.3,5900.0,87.2213,87.2213,87.1639,87.1803,5900.0
2013-10-10 11:15:00,106.29,106.35,106.17,106.22,4700.0,87.1721,87.2213,87.0737,87.1147,4700.0
2013-10-10 11:20:00,106.19,106.33,106.17,106.21,8600.0,87.0901,87.2049,87.0737,87.1065,8600.0
2013-10-10 11:25:00,106.18,106.41,106.18,106.38,5400.0,87.0819,87.2705,87.0819,87.2459,5400.0
2013-10-10 11:30:00,106.38,106.52,106.28,106.52,3900.0,87.2459,87.3607,87.1639,87.3607,3900.0
2013-10-10 11:35:00,106.57,106.77,106.57,106.61,8500.0,87.4017,87.5657,87.4017,87.4345,8500.0
2013-10-10 11:40:00,106.61,106.73,106.59,106.73,5900.0,87.4345,87.5329,87.4181,87.5329,5900.0
2013-10-10 11:45:00,106.73,106.8,106.69,106.7,6700.0,87.5329,87.5904,87.5001,87.5083,6700.0
2013-10-10 11:50:00,106.74,106.85,106.67,106.85,5000.0,87.5411,87.6314,87.4837,87.6314,5000.0
2013-10-10 11:55:00,106.87,106.93,106.72,106.77,6600.0,87.6478,87.697,87.5247,87.5657,6600.0
2013-10-10 12:00:00,106.77,106.82,106.72,106.76,7500.0,87.5657,87.6068,87.5247,87.5575,7500.0
2013-10-10 12:05:00,106.76,106.86,106.76,106.81,5100.0,87.5575,87.6396,87.5575,87.5986,5100.0
2013-10-10 12:10:00,106.8,106.82,106.66,106.82,3900.0,87.5904,87.6068,87.4755,87.6068,3900.0
2013-10-10 12:15:00,106.81,106.84,106.7,106.7,6100.0,87.5986,87.6232,87.5083,87.5083,6100.0
2013-10-10 12:20:00,106.69,106.7,106.59,106.66,5200.0,87.5001,87.5083,87.4181,87.4755,5200.0
2013-10-10 12:25:00,106.66,106.66,106.42,106.53,17100.0,87.4755,87.4755,87.2787,87.3689,17100.0
2013-10-10 12:30:00,106.55,106.63,106.28,106.38,22900.0,87.3853,87.4509,87.1639,87.2459,22900.0
2013-10-10 12:35:00,106.39,106.52,106.39,106.5,5000.0,87.2541,87.3607,87.2541,87.3443,5000.0
2013-10-10 12:40:00,106.51,106.53,106.46,106.53,4300.0,87.3525,87.3689,87.3115,87.3689,4300.0
2013-10-10 12:45:00,106.5,106.58,106.5,106.57,5300.0,87.3443,87.4099,87.3443,87.4017,5300.0
2013-10-10 12:50:00,106.57,106.58,106.41,106.41,8700.0,87.4017,87.4099,87.2705,87.2705,8700.0
2013-10-10 12:55:00,106.41,106.45,106.37,106.39,6000.0,87.2705,87.3033,87.2377,87.2541,6000.0
2013-10-10 13:00:00,106.39,106.4,106.23,106.23,6700.0,87.2541,87.2623,87.1229,87.1229,6700.0
2013-10-10 13:05:00,106.28,106.31,106.23,106.3,5200.0,87.1639,87.1885,87.1229,87.1803,5200.0
2013-10-10 13:10:00,106.32,106.41,106.3,106.33,6800.0,87.1967,87.2705,87.1803,87.2049,6800.0
2013-10-10 13:15:00,106.31,106.31,106.19,106.19,4200.0,87.1885,87.1885,87.0901,87.0901,4200.0
2013-10-10 13:20:00,106.19,106.23,106.1,106.12,6400.0,87.0901,87.1229,87.0163,87.0327,6400.0
2013-10-10 13:25:00,106.13,106.21,106.1,106.2,4400.0,87.0409,87.1065,87.0163,87.0983,4400.0
2013-10-10 13:30:00,106.2,106.34,106.16,106.34,6800.0,87.0983,87.2131,87.0655,87.2131,6800.0
2013-10-10 13:35:00,106.31,106.31,106.18,106.28,5300.0,87.1885,87.1885,87.0819,87.1639,5300.0
2013-10-10 13:40:00,106.31,106.34,106.1,106.16,15700.0,87.1885,87.2131,87.0163,87.0655,15700.0
2013-10-10 13:45:00,106.11,106.26,106.11,106.25,4800.0,87.0245,87.1475,87.0245,87.1393,4800.0
2013-10-10 13:50:00,106.23,106.27,106.17,106.27,4700.0,87.1229,87.1557,87.0737,87.1557,4700.0
2013-10-10 13:55:00,106.27,106.36,106.27,106.32,6500.0,87.1557,87.2295,87.1557,87.1967,6500.0
2013-10-10 14:00:00,106.32,106.33,106.05,106.08,28700.0,87.1967,87.2049,86.9752,86.9999,28700.0
2013-10-10 14:05:00,106.09,106.1,106.01,106.07,8100.0,87.0081,87.0163,86.9424,86.9917,8100.0
2013-10-10 14:10:00,106.07,106.12,105.98,106.1,9000.0,86.9917,87.0327,86.9178,87.0163,9000.0
2013-10-10 14:15:00,106.1,106.14,105.98,105.98,8400.0,87.0163,87.0491,86.9178,86.9178,8400.0
2013-10-10 14:20:00,106.03,106.14,106.0,106.08,9500.0,86.9588,87.0491,86.9342,86.9999,9500.0
2013-10-10 14:25:00,106.07,106.22,106.07,106.19,6600.0,86.9917,87.1147,86.9917,87.0901,6600.0
2013-10-10 14:30:00,106.22,106.35,106.2,106.35,6200.0,87.1147,87.2213,87.0983,87.2213,6200.0
2013-10-10 14:35:00,106.37,106.39,106.26,106.32,11000.0,87.2377,87.2541,87.1475,87.1967,11000.0
2013-10-10 14:40:00,106.33,106.37,106.31,106.37,5500.0,87.2049,87.2377,87.1885,87.2377,5500.0
2013-10-10 14:45:00,106.38,106.51,106.37,106.5,38300.0,87.2459,87.3525,87.2377,87.3443,38300.0
2013-10-10 14:50:00,106.51,106.62,106.51,106.62,7400.0,87.3525,87.4427,87.3525,87.4427,7400.0
2013-10-10 14:55:00,106.61,106.62,106.48,106.57,8400.0,87.4345,87.4427,87.3279,87.4017,8400.0
2013-10-10 15:00:00,106.58,106.81,106.57,106.8,14500.0,87.4099,87.5986,87.4017,87.5904,14500.0
2013-10-10 15:05:00,106.81,107.02,106.81,107.01,13100.0,87.5986,87.7708,87.5986,87.7626,13100.0
2013-10-10 15:10:00,107.0,107.19,106.95,107.19,25700.0,87.7544,87.9102,87.7134,87.9102,25700.0
2013-10-10 15:15:00,107.13,107.16,106.97,107.04,26800.0,87.861,87.8856,87.7298,87.7872,26800.0
2013-10-10 15:20:00,107.07,107.1,106.98,107.1,22300.0,87.8118,87.8364,87.738,87.8364,22300.0
2013-10-10 15:25:00,107.1,107.15,107.01,107.07,19300.0,87.8364,87.8774,87.7626,87.8118,19300.0
2013-10-10 15:30:00,107.09,107.14,106.93,107.04,49100.0,87.8282,87.8692,87.697,87.7872,49100.0
2013-10-10 15:35:00,107.04,107.13,106.98,106.99,22200.0,87.7872,87.861,87.738,87.7462,22200.0
2013-10-10 15:40:00,107.0,107.03,106.87,106.95,19900.0,87.7544,87.779,87.6478,87.7134,19900.0
2013-10-10 15:45:00,106.96,107.02,106.93,106.98,54800.0,87.7216,87.7708,87.697,87.738,54800.0
2013-10-10 15:50:00,106.98,107.02,106.89,106.95,41700.0,87.738,87.7708,87.6642,87.7134,41700.0
2013-10-10 15:55:00,106.95,107.03,106.85,107.0,66700.0,87.7134,87.779,87.6314,87.7544,66700.0
2013-10-11 09:30:00,107.26,107.45,106.99,107.45,20200.0,87.9676,88.1234,87.7462,88.1234,20200.0
2013-10-11 09:35:00,107.39,107.69,107.15,107.55,15900.0,88.0742,88.3203,87.8774,88.2055,15900.0
2013-10-11 09:40:00,107.55,107.86,107.53,107.86,8400.0,88.2055,88.4597,88.189,88.4597,8400.0
2013-10-11 09:45:00,107.86,107.95,107.74,107.77,10200.0,88.4597,88.5335,88.3613,88.3859,10200.0
2013-10-11 09:50:00,107.74,107.77,107.49,107.6,7600.0,88.3613,88.3859,88.1562,88.2465,7600.0
2013-10-11 09:55:00,107.6,107.8,107.57,107.76,8600.0,88.2465,88.4105,88.2219,88.3777,8600.0
2013-10-11 10:00:00,107.84,107.86,107.67,107.78,7200.0,88.4433,88.4597,88.3039,88.3941,7200.0
2013-10-11 10:05:00,107.8,107.93,107.67,107.81,20100.0,88.4105,88.5171,88.3039,88.4187,20100.0
2013-10-11 10:10:00,107.81,107.81,107.56,107.64,5400.0,88.4187,88.4187,88.2137,88.2793,5400.0
2013-10-11 10:15:00,107.65,107.76,107.58,107.6,15600.0,88.2875,88.3777,88.2301,88.2465,15600.0
2013-10-11 10:20:00,107.63,107.65,107.51,107.56,5000.0,88.2711,88.2875,88.1726,88.2137,5000.0
2013-10-11 10:25:00,107.53,107.67,107.51,107.57,3900.0,88.189,88.3039,88.1726,88.2219,3900.0
2013-10-11 10:30:00,107.61,107.61,107.54,107.55,1000.0,88.2547,88.2547,88.1972,88.2055,1000.0
2013-10-11 10:35:00,107.55,107.57,107.41,107.43,3900.0,88.2055,88.2219,88.0906,88.107,3900.0
2013-10-11 10:40:00,107.45,107.5,107.42,107.42,2600.0,88.1234,88.1644,88.0988,88.0988,2600.0
2013-10-11 10:45:00,107.43,107.43,107.2,107.21,6200.0,88.107,88.107,87.9184,87.9266,6200.0
2013-10-11 10:50:00,107.2,107.3,107.19,107.28,10400.0,87.9184,88.0004,87.9102,87.984,10400.0
2013-10-11 10:55:00,107.29,107.34,107.24,107.27,9400.0,87.9922,88.0332,87.9512,87.9758,9400.0
2013-10-11 11:00:00,107.28,107.31,107.24,107.24,3500.0,87.984,88.0086,87.9512,87.9512,3500.0
2013-10-11 11:05:00,107.23,107.39,107.21,107.39,2000.0,87.943,88.0742,87.9266,88.0742,2000.0
2013-10-11 11:10:00,107.41,107.48,107.4,107.45,3000.0,88.0906,88.148,88.0824,88.1234,3000.0
2013-10-11 11:15:00,107.45,107.47,107.32,107.36,6100.0,88.1234,88.1398,88.0168,88.0496,6100.0
2013-10-11 11:20:00,107.33,107.34,107.28,107.32,7400.0,88.025,88.0332,87.984,88.0168,7400.0
2013-10-11 11:25:00,107.33,107.36,107.24,107.27,8600.0,88.025,88.0496,87.9512,87.9758,8600.0
2013-10-11 11:30:00,107.27,107.36,107.26,107.32,12400.0,87.9758,88.0496,87.9676,88.0168,12400.0
2013-10-11 11:35:00,107.33,107.46,107.33,107.41,13500.0,88.025,88.1316,88.025,88.0906,13500.0
2013-10-11 11:40:00,107.41,107.46,107.39,107.41,15400.0,88.0906,88.1316,88.0742,88.0906,15400.0
2013-10-11 11:45:00,107.37,107.46,107.37,107.44,29200.0,88.0578,88.1316,88.0578,88.1152,29200.0
2013-10-11 11:50:00,107.47,107.61,107.47,107.53,4900.0,88.1398,88.2547,88.1398,88.189,4900.0
2013-10-11 11:55:00,107.58,107.72,107.58,107.72,3900.0,88.2301,88.3449,88.2301,88.3449,3900.0
2013-10-11 12:00:00,107.72,107.81,107.7,107.77,3300.0,88.3449,88.4187,88.3285,88.3859,3300.0
2013-10-11 12:05:00,107.73,107.81,107.7,107.81,4900.0,88.3531,88.4187,88.3285,88.4187,4900.0
2013-10-11 12:10:00,107.78,107.78,107.63,107.69,1900.0,88.3941,88.3941,88.2711,88.3203,1900.0
2013-10-11 12:15:00,107.7,107.78,107.69,107.78,4300.0,88.3285,88.3941,88.3203,88.3941,4300.0
2013-10-11 12:20:00,107.8,107.8,107.71,107.71,3500.0,88.4105,88.4105,88.3367,88.3367,3500.0
2013-10-11 12:25:00,107.74,107.8,107.74,107.78,1100.0,88.3613,88.4105,88.3613,88.3941,1100.0
2013-10-11 12:30:00,107.76,107.76,107.7,107.7,3600.0,88.3777,88.3777,88.3285,88.3285,3600.0
2013-10-11 12:35:00,107.7,107.81,107.67,107.81,7200.0,88.3285,88.4187,88.3039,88.4187,7200.0
2013-10-11 12:40:00,107.81,107.85,107.74,107.74,4700.0,88.4187,88.4515,88.3613,88.3613,4700.0
2013-10-11 12:45:00,107.77,107.84,107.76,107.82,2800.0,88.3859,88.4433,88.3777,88.4269,2800.0
2013-10-11 12:50:00,107.81,107.82,107.68,107.72,5200.0,88.4187,88.4269,88.3121,88.3449,5200.0
2013-10-11 12:55:00,107.74,107.81,107.74,107.79,2800.0,88.3613,88.4187,88.3613,88.4023,2800.0
2013-10-11 13:00:00,107.79,107.8,107.7,107.74,5700.0,88.4023,88.4105,88.3285,88.3613,5700.0
2013-10-11 13:05:00,107.81,107.9,107.79,107.9,1700.0,88.4187,88.4925,88.4023,88.4925,1700.0
2013-10-11 13:10:00,107.96,107.97,107.82,107.83,4700.0,88.5417,88.5499,88.4269,88.4351,4700.0
2013-10-11 13:15:00,107.83,107.83,107.64,107.64,4900.0,88.4351,88.4351,88.2793,88.2793,4900.0
2013-10-11 13:20:00,107.67,107.67,107.56,107.61,4500.0,88.3039,88.3039,88.2137,88.2547,4500.0
2013-10-11 13:25:00,107.6,107.69,107.52,107.56,9800.0,88.2465,88.3203,88.1808,88.2137,9800.0
2013-10-11 13:30:00,107.55,107.55,107.49,107.51,6000.0,88.2055,88.2055,88.1562,88.1726,6000.0
2013-10-11 13:35:00,107.51,107.56,107.5,107.52,6400.0,88.1726,88.2137,88.1644,88.1808,6400.0
2013-10-11 13:40:00,107.52,107.52,107.37,107.38,4400.0,88.1808,88.1808,88.0578,88.066,4400.0
2013-10-11 13:45:00,107.4,107.52,107.4,107.4,3900.0,88.0824,88.1808,88.0824,88.0824,3900.0
2013-10-11 13:50:00,107.41,107.47,107.41,107.47,2200.0,88.0906,88.1398,88.0906,88.1398,2200.0
2013-10-11 13:55:00,107.47,107.57,107.43,107.5,9900.0,88.1398,88.2219,88.107,88.1644,9900.0
2013-10-11 14:00:00,107.5,107.61,107.49,107.5,17200.0,88.1644,88.2547,88.1562,88.1644,17200.0
2013-10-11 14:05:00,107.5,107.58,107.5,107.55,12500.0,88.1644,88.2301,88.1644,88.2055,12500.0
2013-10-11 14:10:00,107.56,107.57,107.52,107.53,5200.0,88.2137,88.2219,88.1808,88.189,5200.0
2013-10-11 14:15:00,107.52,107.63,107.49,107.62,10700.0,88.1808,88.2711,88.1562,88.2629,10700.0
2013-10-11 14:20:00,107.61,107.65,107.51,107.54,16100.0,88.2547,88.2875,88.1726,88.1972,16100.0
2013-10-11 14:25:00,107.5,107.52,107.45,107.5,6900.0,88.1644,88.1808,88.1234,88.1644,6900.0
2013-10-11 14:30:00,107.52,107.53,107.5,107.52,4700.0,88.1808,88.189,88.1644,88.1808,4700.0
2013-10-11 14:35:00,107.51,107.51,107.4,107.4,7800.0,88.1726,88.1726,88.0824,88.0824,7800.0
2013-10-11 14:40:00,107.43,107.53,107.43,107.52,3500.0,88.107,88.189,88.107,88.1808,3500.0
2013-10-11 14:45:00,107.53,107.55,107.5,107.5,10300.0,88.189,88.2055,88.1644,88.1644,10300.0
2013-10-11 14:50:00,107.49,107.58,107.47,107.55,12800.0,88.1562,88.2301,88.1398,88.2055,12800.0
2013-10-11 14:55:00,107.54,107.63,107.51,107.62,6800.0,88.1972,88.2711,88.1726,88.2629,6800.0
2013-10-11 15:00:00,107.64,107.66,107.49,107.49,8700.0,88.2793,88.2957,88.1562,88.1562,8700.0
2013-10-11 15:05:00,107.49,107.57,107.49,107.51,6700.0,88.1562,88.2219,88.1562,88.1726,6700.0
2013-10-11 15:10:00,107.53,107.57,107.4,107.4,7300.0,88.189,88.2219,88.0824,88.0824,7300.0
2013-10-11 15:15:00,107.42,107.45,107.4,107.44,5600.0,88.0988,88.1234,88.0824,88.1152,5600.0
2013-10-11 15:20:00,107.42,107.5,107.38,107.46,5300.0,88.0988,88.1644,88.066,88.1316,5300.0
2013-10-11 15:25:00,107.44,107.52,107.42,107.5,7600.0,88.1152,88.1808,88.0988,88.1644,7600.0
2013-10-11 15:30:00,107.5,107.61,107.5,107.54,20400.0,88.1644,88.2547,88.1644,88.1972,20400.0
2013-10-11 15:35:00,107.53,107.55,107.46,107.47,16000.0,88.189,88.2055,88.1316,88.1398,16000.0
2013-10-11 15:40:00,107.46,107.54,107.46,107.49,12400.0,88.1316,88.1972,88.1316,88.1562,12400.0
2013-10-11 15:45:00,107.5,107.52,107.36,107.45,22500.0,88.1644,88.1808,88.0496,88.1234,22500.0
2013-10-11 15:50:00,107.45,107.59,107.45,107.58,30400.0,88.1234,88.2383,88.1234,88.2301,30400.0
2013-10-11 15:55:00,107.58,107.78,107.52,107.76,34900.0,88.2301,88.3941,88.1808,88.3777,34900.0
2013-10-14 09:30:00,107.0,107.08,107.0,107.01,6600.0,87.7544,87.82,87.7544,87.7626,6600.0
2013-10-14 09:35:00,107.06,107.23,106.91,106.91,10700.0,87.8036,87.943,87.6806,87.6806,10700.0
2013-10-14 09:40:00,106.92,107.0,106.56,106.58,14300.0,87.6888,87.7544,87.3935,87.4099,14300.0
2013-10-14 09:45:00,106.58,106.58,106.44,106.46,14800.0,87.4099,87.4099,87.2951,87.3115,14800.0
2013-10-14 09:50:00,106.42,106.53,106.35,106.51,11300.0,87.2787,87.3689,87.2213,87.3525,11300.0
2013-10-14 09:55:00,106.57,106.67,106.54,106.65,4800.0,87.4017,87.4837,87.3771,87.4673,4800.0
2013-10-14 10:00:00,106.74,106.74,106.53,106.53,4200.0,87.5411,87.5411,87.3689,87.3689,4200.0
2013-10-14 10:05:00,106.55,106.55,106.45,106.54,16800.0,87.3853,87.3853,87.3033,87.3771,16800.0
2013-10-14 10:10:00,106.59,106.63,106.5,106.55,7700.0,87.4181,87.4509,87.3443,87.3853,7700.0
2013-10-14 10:15:00,106.51,106.6,106.47,106.49,29700.0,87.3525,87.4263,87.3197,87.3361,29700.0
2013-10-14 10:20:00,106.5,106.63,106.5,106.62,7000.0,87.3443,87.4509,87.3443,87.4427,7000.0
2013-10-14 10:25:00,106.6,106.76,106.6,106.76,4700.0,87.4263,87.5575,87.4263,87.5575,4700.0
2013-10-14 10:30:00,106.76,106.78,106.7,106.76,5700.0,87.5575,87.5739,87.5083,87.5575,5700.0
2013-10-14 10:35:00,106.75,106.84,106.75,106.78,6400.0,87.5493,87.6232,87.5493,87.5739,6400.0
2013-10-14 10:40:00,106.82,106.82,106.73,106.76,2300.0,87.6068,87.6068,87.5329,87.5575,2300.0
2013-10-14 10:45:00,106.77,106.83,106.57,106.59,21700.0,87.5657,87.615,87.4017,87.4181,21700.0
2013-10-14 10:50:00,106.65,106.76,106.57,106.57,53100.0,87.4673,87.5575,87.4017,87.4017,53100.0
2013-10-14 10:55:00,106.54,106.67,106.5,106.52,43400.0,87.3771,87.4837,87.3443,87.3607,43400.0
2013-10-14 11:00:00,106.52,106.66,106.48,106.62,8900.0,87.3607,87.4755,87.3279,87.4427,8900.0
2013-10-14 11:05:00,106.62,106.63,106.57,106.61,3800.0,87.4427,87.4509,87.4017,87.4345,3800.0
2013-10-14 11:10:00,106.6,106.69,106.55,106.64,19000.0,87.4263,87.5001,87.3853,87.4591,19000.0
2013-10-14 11:15:00,106.64,106.7,106.58,106.68,7800.0,87.4591,87.5083,87.4099,87.4919,7800.0
2013-10-14 11:20:00,106.68,106.72,106.66,106.68,2200.0,87.4919,87.5247,87.4755,87.4919,2200.0
2013-10-14 11:25:00,106.67,106.74,106.66,106.7,4700.0,87.4837,87.5411,87.4755,87.5083,4700.0
2013-10-14 11:30:00,106.7,106.88,106.68,106.81,181400.0,87.5083,87.656,87.4919,87.5986,181400.0
2013-10-14 11:35:00,106.85,106.86,106.59,106.66,129200.0,87.6314,87.6396,87.4181,87.4755,129200.0
2013-10-14 11:40:00,106.65,106.67,106.62,106.66,2100.0,87.4673,87.4837,87.4427,87.4755,2100.0
2013-10-14 11:45:00,106.68,106.84,106.67,106.84,127800.0,87.4919,87.6232,87.4837,87.6232,127800.0
2013-10-14 11:50:00,106.84,106.9,106.79,106.81,136700.0,87.6232,87.6724,87.5821,87.5986,136700.0
2013-10-14 11:55:00,106.8,106.9,106.79,106.9,10800.0,87.5904,87.6724,87.5821,87.6724,10800.0
2013-10-14 12:00:00,106.89,107.28,106.87,107.19,7600.0,87.6642,87.984,87.6478,87.9102,7600.0
2013-10-14 12:05:00,107.19,107.23,107.11,107.11,3700.0,87.9102,87.943,87.8446,87.8446,3700.0
2013-10-14 12:10:00,107.17,107.21,107.1,107.17,5100.0,87.8938,87.9266,87.8364,87.8938,5100.0
2013-10-14 12:15:00,107.19,107.33,107.18,107.3,6700.0,87.9102,88.025,87.902,88.0004,6700.0
2013-10-14 12:20:00,107.29,107.3,107.15,107.15,4000.0,87.9922,88.0004,87.8774,87.8774,4000.0
2013-10-14 12:25:00,107.16,107.28,107.14,107.28,106200.0,87.8856,87.984,87.8692,87.984,106200.0
2013-10-14 12:30:00,107.28,107.54,107.25,107.48,14400.0,87.984,88.1972,87.9594,88.148,14400.0
2013-10-14 12:35:00,107.44,107.52,107.39,107.42,8300.0,88.1152,88.1808,88.0742,88.0988,8300.0
2013-10-14 12:40:00,107.38,107.4,107.34,107.36,2200.0,88.066,88.0824,88.0332,88.0496,2200.0
2013-10-14 12:45:00,107.34,107.43,107.34,107.4,1900.0,88.0332,88.107,88.0332,88.0824,1900.0
2013-10-14 12:50:00,107.39,107.45,107.39,107.4,1600.0,88.0742,88.1234,88.0742,88.0824,1600.0
2013-10-14 12:55:00,107.37,107.39,107.32,107.39,2900.0,88.0578,88.0742,88.0168,88.0742,2900.0
2013-10-14 13:00:00,107.36,107.38,107.31,107.37,3000.0,88.0496,88.066,88.0086,88.0578,3000.0
2013-10-14 13:05:00,107.38,107.44,107.29,107.33,7100.0,88.066,88.1152,87.9922,88.025,7100.0
2013-10-14 13:10:00,107.35,107.52,107.35,107.46,38100.0,88.0414,88.1808,88.0414,88.1316,38100.0
2013-10-14 13:15:00,107.42,107.46,107.42,107.46,700.0,88.0988,88.1316,88.0988,88.1316,700.0
2013-10-14 13:20:00,107.47,107.54,107.47,107.51,2900.0,88.1398,88.1972,88.1398,88.1726,2900.0
2013-10-14 13:25:00,107.53,107.66,107.53,107.66,1300.0,88.189,88.2957,88.189,88.2957,1300.0
2013-10-14 13:30:00,107.66,107.69,107.65,107.65,800.0,88.2957,88.3203,88.2875,88.2875,800.0
2013-10-14 13:35:00,107.65,107.7,107.65,107.69,3400.0,88.2875,88.3285,88.2875,88.3203,3400.0
2013-10-14 13:40:00,107.73,107.85,107.72,107.81,5400.0,88.3531,88.4515,88.3449,88.4187,5400.0
2013-10-14 13:45:00,107.83,107.87,107.74,107.78,4700.0,88.4351,88.4679,88.3613,88.3941,4700.0
2013-10-14 13:50:00,107.73,107.73,107.66,107.71,3700.0,88.3531,88.3531,88.2957,88.3367,3700.0
2013-10-14 13:55:00,107.75,107.77,107.7,107.7,5100.0,88.3695,88.3859,88.3285,88.3285,5100.0
2013-10-14 14:00:00,107.7,107.86,107.61,107.86,6800.0,88.3285,88.4597,88.2547,88.4597,6800.0
2013-10-14 14:05:00,107.91,108.02,107.9,107.98,3800.0,88.5007,88.5909,88.4925,88.5581,3800.0
2013-10-14 14:10:00,107.92,107.92,107.83,107.83,1600.0,88.5089,88.5089,88.4351,88.4351,1600.0
2013-10-14 14:15:00,107.83,107.89,107.83,107.89,8200.0,88.4351,88.4843,88.4351,88.4843,8200.0
2013-10-14 14:20:00,107.89,107.98,107.79,107.85,14800.0,88.4843,88.5581,88.4023,88.4515,14800.0
2013-10-14 14:25:00,107.85,107.93,107.83,107.91,8700.0,88.4515,88.5171,88.4351,88.5007,8700.0
2013-10-14 14:30:00,107.92,108.09,107.92,108.05,7800.0,88.5089,88.6483,88.5089,88.6155,7800.0
2013-10-14 14:35:00,108.03,108.07,107.95,107.95,4600.0,88.5991,88.6319,88.5335,88.5335,4600.0
2013-10-14 14:40:00,107.97,107.99,107.64,107.86,35900.0,88.5499,88.5663,88.2793,88.4597,35900.0
2013-10-14 14:45:00,107.91,108.01,107.9,107.96,16600.0,88.5007,88.5827,88.4925,88.5417,16600.0
2013-10-14 14:50:00,107.99,108.0,107.78,107.79,6700.0,88.5663,88.5745,88.3941,88.4023,6700.0
2013-10-14 14:55:00,107.82,107.84,107.72,107.79,13600.0,88.4269,88.4433,88.3449,88.4023,13600.0
2013-10-14 15:00:00,107.77,107.91,107.73,107.83,16100.0,88.3859,88.5007,88.3531,88.4351,16100.0
2013-10-14 15:05:00,107.86,108.12,107.86,108.11,37000.0,88.4597,88.6729,88.4597,88.6647,37000.0
2013-10-14 15:10:00,108.13,108.17,108.04,108.17,6900.0,88.6811,88.7139,88.6073,88.7139,6900.0
2013-10-14 15:15:00,108.17,108.17,108.02,108.03,5900.0,88.7139,88.7139,88.5909,88.5991,5900.0
2013-10-14 15:20:00,108.04,108.06,107.99,108.0,6100.0,88.6073,88.6237,88.5663,88.5745,6100.0
2013-10-14 15:25:00,108.02,108.13,107.98,108.12,6000.0,88.5909,88.6811,88.5581,88.6729,6000.0
2013-10-14 15:30:00,108.11,108.13,108.02,108.02,10900.0,88.6647,88.6811,88.5909,88.5909,10900.0
2013-10-14 15:35:00,108.01,108.07,107.94,107.94,17500.0,88.5827,88.6319,88.5253,88.5253,17500.0
2013-10-14 15:40:00,107.94,107.96,107.85,107.89,12300.0,88.5253,88.5417,88.4515,88.4843,12300.0
2013-10-14 15:45:00,107.93,107.96,107.69,107.71,18800.0,88.5171,88.5417,88.3203,88.3367,18800.0
2013-10-14 15:50:00,107.77,107.81,107.72,107.81,18600.0,88.3859,88.4187,88.3449,88.4187,18600.0
2013-10-14 15:55:00,107.8,108.03,107.75,107.97,63400.0,88.4105,88.5991,88.3695,88.5499,63400.0
2013-10-15 09:30:00,107.33,107.57,106.36,106.36,28300.0,88.025,88.2219,87.2295,87.2295,28300.0
2013-10-15 09:35:00,106.38,106.69,106.12,106.14,34300.0,87.2459,87.5001,87.0327,87.0491,34300.0
2013-10-15 09:40:00,106.21,106.21,105.57,105.72,23700.0,87.1065,87.1065,86.5816,86.7046,23700.0
2013-10-15 09:45:00,105.82,106.31,105.81,106.14,75500.0,86.7866,87.1885,86.7784,87.0491,75500.0
2013-10-15 09:50:00,106.22,106.35,106.1,106.2,27500.0,87.1147,87.2213,87.0163,87.0983,27500.0
2013-10-15 09:55:00,106.21,106.39,106.06,106.21,21700.0,87.1065,87.2541,86.9835,87.1065,21700.0
2013-10-15 10:00:00,106.25,106.25,105.77,106.04,15900.0,87.1393,87.1393,86.7456,86.967,15900.0
2013-10-15 10:05:00,106.09,106.31,106.04,106.26,12200.0,87.0081,87.1885,86.967,87.1475,12200.0
2013-10-15 10:10:00,106.29,106.3,106.06,106.07,49800.0,87.1721,87.1803,86.9835,86.9917,49800.0
2013-10-15 10:15:00,106.09,106.2,106.0,106.01,8800.0,87.0081,87.0983,86.9342,86.9424,8800.0
2013-10-15 10:20:00,106.03,106.29,106.0,106.29,10100.0,86.9588,87.1721,86.9342,87.1721,10100.0
2013-10-15 10:25:00,106.26,106.29,106.15,106.18,4300.0,87.1475,87.1721,87.0573,87.0819,4300.0
2013-10-15 10:30:00,106.14,106.27,106.08,106.08,4500.0,87.0491,87.1557,86.9999,86.9999,4500.0
2013-10-15 10:35:00,106.1,106.18,106.06,106.17,4200.0,87.0163,87.0819,86.9835,87.0737,4200.0
2013-10-15 10:40:00,106.15,106.18,105.98,106.07,35600.0,87.0573,87.0819,86.9178,86.9917,35600.0
2013-10-15 10:45:00,106.06,106.1,105.85,105.98,113400.0,86.9835,87.0163,86.8112,86.9178,113400.0
2013-10-15 10:50:00,105.98,106.0,105.83,105.9,9300.0,86.9178,86.9342,86.7948,86.8522,9300.0
2013-10-15 10:55:00,105.87,106.0,105.74,105.99,26500.0,86.8276,86.9342,86.721,86.926,26500.0
2013-10-15 11:00:00,106.0,106.09,105.91,105.93,13000.0,86.9342,87.0081,86.8604,86.8768,13000.0
2013-10-15 11:05:00,105.92,106.05,105.87,105.97,8500.0,86.8686,86.9752,86.8276,86.9096,8500.0
2013-10-15 11:10:00,105.97,106.43,105.89,106.27,30700.0,86.9096,87.2869,86.844,87.1557,30700.0
2013-10-15 11:15:00,106.28,106.36,106.27,106.3,11600.0,87.1639,87.2295,87.1557,87.1803,11600.0
2013-10-15 11:20:00,106.29,106.36,106.17,106.29,16800.0,87.1721,87.2295,87.0737,87.1721,16800.0
2013-10-15 11:25:00,106.3,106.5,106.28,106.29,14000.0,87.1803,87.3443,87.1639,87.1721,14000.0
2013-10-15 11:30:00,106.3,106.42,106.28,106.28,13700.0,87.1803,87.2787,87.1639,87.1639,13700.0
2013-10-15 11:35:00,106.27,106.33,106.1,106.23,7700.0,87.1557,87.2049,87.0163,87.1229,7700.0
2013-10-15 11:40:00,106.23,106.25,106.03,106.08,10600.0,87.1229,87.1393,86.9588,86.9999,10600.0
2013-10-15 11:45:00,106.03,106.04,105.9,105.98,10700.0,86.9588,86.967,86.8522,86.9178,10700.0
2013-10-15 11:50:00,106.02,106.12,105.98,106.08,6000.0,86.9506,87.0327,86.9178,86.9999,6000.0
2013-10-15 11:55:00,106.1,106.13,105.96,105.96,3400.0,87.0163,87.0409,86.9014,86.9014,3400.0
2013-10-15 12:00:00,106.0,106.04,105.94,106.0,11700.0,86.9342,86.967,86.885,86.9342,11700.0
2013-10-15 12:05:00,106.0,106.09,105.94,106.05,12900.0,86.9342,87.0081,86.885,86.9752,12900.0
2013-10-15 12:10:00,106.04,106.08,105.98,105.98,6400.0,86.967,86.9999,86.9178,86.9178,6400.0
2013-10-15 12:15:00,105.98,106.01,105.95,105.97,5600.0,86.9178,86.9424,86.8932,86.9096,5600.0
2013-10-15 12:20:00,105.97,106.05,105.95,105.99,9900.0,86.9096,86.9752,86.8932,86.926,9900.0
2013-10-15 12:25:00,105.96,105.96,105.91,105.92,10700.0,86.9014,86.9014,86.8604,86.8686,10700.0
2013-10-15 12:30:00,105.92,106.0,105.9,106.0,6600.0,86.8686,86.9342,86.8522,86.9342,6600.0
2013-10-15 12:35:00,106.01,106.01,105.85,105.85,2700.0,86.9424,86.9424,86.8112,86.8112,2700.0
2013-10-15 12:40:00,105.88,106.0,105.88,105.98,3700.0,86.8358,86.9342,86.8358,86.9178,3700.0
2013-10-15 12:45:00,105.94,105.95,105.86,105.86,800.0,86.885,86.8932,86.8194,86.8194,800.0
2013-10-15 12:50:00,105.88,105.94,105.88,105.92,2000.0,86.8358,86.885,86.8358,86.8686,2000.0
2013-10-15 12:55:00,105.93,105.96,105.84,105.87,5700.0,86.8768,86.9014,86.803,86.8276,5700.0
2013-10-15 13:00:00,105.89,105.97,105.88,105.89,2800.0,86.844,86.9096,86.8358,86.844,2800.0
2013-10-15 13:05:00,105.88,105.93,105.83,105.9,5400.0,86.8358,86.8768,86.7948,86.8522,5400.0
2013-10-15 13:10:00,105.9,106.02,105.86,106.01,7100.0,86.8522,86.9506,86.8194,86.9424,7100.0
2013-10-15 13:15:00,105.98,105.99,105.91,105.94,5600.0,86.9178,86.926,86.8604,86.885,5600.0
2013-10-15 13:20:00,105.92,105.92,105.85,105.89,5100.0,86.8686,86.8686,86.8112,86.844,5100.0
2013-10-15 13:25:00,105.89,105.89,105.7,105.7,7800.0,86.844,86.844,86.6882,86.6882,7800.0
2013-10-15 13:30:00,105.69,105.71,105.64,105.71,4400.0,86.68,86.6964,86.639,86.6964,4400.0
2013-10-15 13:35:00,105.71,105.84,105.69,105.82,15200.0,86.6964,86.803,86.68,86.7866,15200.0
2013-10-15 13:40:00,105.83,105.92,105.82,105.9,16000.0,86.7948,86.8686,86.7866,86.8522,16000.0
2013-10-15 13:45:00,105.89,105.91,105.84,105.89,6700.0,86.844,86.8604,86.803,86.844,6700.0
2013-10-15 13:50:00,105.84,105.95,105.81,105.83,7900.0,86.803,86.8932,86.7784,86.7948,7900.0
2013-10-15 13:55:00,105.84,105.84,105.71,105.71,5000.0,86.803,86.803,86.6964,86.6964,5000.0
2013-10-15 14:00:00,105.76,105.93,105.71,105.88,9000.0,86.7374,86.8768,86.6964,86.8358,9000.0
2013-10-15 14:05:00,105.87,105.87,105.8,105.8,5600.0,86.8276,86.8276,86.7702,86.7702,5600.0
2013-10-15 14:10:00,105.8,105.8,105.69,105.69,14900.0,86.7702,86.7702,86.68,86.68,14900.0
2013-10-15 14:15:00,105.68,105.68,105.54,105.63,14100.0,86.6718,86.6718,86.557,86.6308,14100.0
2013-10-15 14:20:00,105.62,105.7,105.44,105.46,12200.0,86.6226,86.6882,86.475,86.4914,12200.0
2013-10-15 14:25:00,105.44,105.56,105.4,105.49,6800.0,86.475,86.5734,86.4422,86.516,6800.0
2013-10-15 14:30:00,105.47,105.47,105.25,105.42,16500.0,86.4996,86.4996,86.3191,86.4586,16500.0
2013-10-15 14:35:00,105.39,105.39,105.01,105.19,14000.0,86.434,86.434,86.1223,86.2699,14000.0
2013-10-15 14:40:00,105.2,105.26,105.1,105.25,8500.0,86.2781,86.3273,86.1961,86.3191,8500.0
2013-10-15 14:45:00,105.24,105.24,104.99,105.19,12100.0,86.3109,86.3109,86.1059,86.2699,12100.0
2013-10-15 14:50:00,105.22,105.36,105.22,105.31,12300.0,86.2945,86.4094,86.2945,86.3684,12300.0
2013-10-15 14:55:00,105.31,105.46,105.29,105.45,15300.0,86.3684,86.4914,86.3519,86.4832,15300.0
2013-10-15 15:00:00,105.46,105.6,105.45,105.46,28100.0,86.4914,86.6062,86.4832,86.4914,28100.0
2013-10-15 15:05:00,105.46,105.8,105.43,105.8,19500.0,86.4914,86.7702,86.4668,86.7702,19500.0
2013-10-15 15:10:00,105.81,105.97,105.7,105.89,19700.0,86.7784,86.9096,86.6882,86.844,19700.0
2013-10-15 15:15:00,105.89,105.93,105.77,105.93,12700.0,86.844,86.8768,86.7456,86.8768,12700.0
2013-10-15 15:20:00,105.94,105.94,105.81,105.85,12200.0,86.885,86.885,86.7784,86.8112,12200.0
2013-10-15 15:25:00,105.88,105.95,105.87,105.94,8000.0,86.8358,86.8932,86.8276,86.885,8000.0
2013-10-15 15:30:00,105.93,105.94,105.79,105.84,14200.0,86.8768,86.885,86.762,86.803,14200.0
2013-10-15 15:35:00,105.83,105.9,105.78,105.84,20600.0,86.7948,86.8522,86.7538,86.803,20600.0
2013-10-15 15:40:00,105.84,105.87,105.69,105.7,23400.0,86.803,86.8276,86.68,86.6882,23400.0
2013-10-15 15:45:00,105.7,105.73,105.59,105.71,25200.0,86.6882,86.7128,86.598,86.6964,25200.0
2013-10-15 15:50:00,105.71,105.72,105.54,105.7,40200.0,86.6964,86.7046,86.557,86.6882,40200.0
2013-10-15 15:55:00,105.7,105.78,105.62,105.64,57000.0,86.6882,86.7538,86.6226,86.639,57000.0
2013-10-16 09:30:00,106.0,106.16,105.2,105.23,19700.0,86.9342,87.0655,86.2781,86.3027,19700.0
2013-10-16 09:35:00,105.42,105.42,104.78,104.99,21200.0,86.4586,86.4586,85.9337,86.1059,21200.0
2013-10-16 09:40:00,104.7,104.84,104.47,104.67,18400.0,85.8681,85.9829,85.6794,85.8435,18400.0
2013-10-16 09:45:00,104.69,105.02,104.69,104.99,37300.0,85.8599,86.1305,85.8599,86.1059,37300.0
2013-10-16 09:50:00,105.0,105.3,104.93,105.03,9600.0,86.1141,86.3601,86.0567,86.1387,9600.0
2013-10-16 09:55:00,105.06,105.34,105.05,105.22,29900.0,86.1633,86.393,86.1551,86.2945,29900.0
2013-10-16 10:00:00,105.16,105.7,105.16,105.59,32700.0,86.2453,86.6882,86.2453,86.598,32700.0
2013-10-16 10:05:00,105.62,106.06,105.62,106.01,24800.0,86.6226,86.9835,86.6226,86.9424,24800.0
2013-10-16 10:10:00,106.02,106.05,105.87,106.01,15600.0,86.9506,86.9752,86.8276,86.9424,15600.0
2013-10-16 10:15:00,106.05,106.17,105.93,106.09,12900.0,86.9752,87.0737,86.8768,87.0081,12900.0
2013-10-16 10:20:00,106.1,106.13,105.88,105.88,8300.0,87.0163,87.0409,86.8358,86.8358,8300.0
2013-10-16 10:25:00,105.94,105.99,105.78,105.78,2300.0,86.885,86.926,86.7538,86.7538,2300.0
2013-10-16 10:30:00,105.81,106.0,105.81,105.97,3400.0,86.7784,86.9342,86.7784,86.9096,3400.0
2013-10-16 10:35:00,105.92,105.99,105.9,105.97,1500.0,86.8686,86.926,86.8522,86.9096,1500.0
2013-10-16 10:40:00,105.98,105.99,105.92,105.96,2600.0,86.9178,86.926,86.8686,86.9014,2600.0
2013-10-16 10:45:00,105.94,106.08,105.94,106.08,3900.0,86.885,86.9999,86.885,86.9999,3900.0
2013-10-16 10:50:00,106.05,106.09,106.02,106.02,4600.0,86.9752,87.0081,86.9506,86.9506,4600.0
2013-10-16 10:55:00,106.05,106.05,105.96,106.03,8700.0,86.9752,86.9752,86.9014,86.9588,8700.0
2013-10-16 11:00:00,106.0,106.03,105.97,106.0,5800.0,86.9342,86.9588,86.9096,86.9342,5800.0
2013-10-16 11:05:00,106.01,106.03,105.75,105.98,45500.0,86.9424,86.9588,86.7292,86.9178,45500.0
2013-10-16 11:10:00,105.98,106.05,105.95,106.0,5100.0,86.9178,86.9752,86.8932,86.9342,5100.0
2013-10-16 11:15:00,106.03,106.04,105.89,105.92,6000.0,86.9588,86.967,86.844,86.8686,6000.0
2013-10-16 11:20:00,105.93,106.03,105.88,105.93,4300.0,86.8768,86.9588,86.8358,86.8768,4300.0
2013-10-16 11:25:00,105.91,105.95,105.82,105.82,6900.0,86.8604,86.8932,86.7866,86.7866,6900.0
2013-10-16 11:30:00,105.91,106.0,105.88,105.93,5400.0,86.8604,86.9342,86.8358,86.8768,5400.0
2013-10-16 11:35:00,105.97,105.97,105.88,105.92,3500.0,86.9096,86.9096,86.8358,86.8686,3500.0
2013-10-16 11:40:00,105.91,106.08,105.85,106.0,21800.0,86.8604,86.9999,86.8112,86.9342,21800.0
2013-10-16 11:45:00,106.04,106.06,105.89,105.9,3700.0,86.967,86.9835,86.844,86.8522,3700.0
2013-10-16 11:50:00,105.85,105.91,105.85,105.89,1500.0,86.8112,86.8604,86.8112,86.844,1500.0
2013-10-16 11:55:00,105.86,105.9,105.82,105.9,2000.0,86.8194,86.8522,86.7866,86.8522,2000.0
2013-10-16 12:00:00,105.88,105.94,105.82,105.87,3300.0,86.8358,86.885,86.7866,86.8276,3300.0
2013-10-16 12:05:00,105.86,105.95,105.85,105.91,34100.0,86.8194,86.8932,86.8112,86.8604,34100.0
2013-10-16 12:10:00,105.92,105.99,105.84,105.95,8800.0,86.8686,86.926,86.803,86.8932,8800.0
2013-10-16 12:15:00,105.91,105.94,105.86,105.93,2600.0,86.8604,86.885,86.8194,86.8768,2600.0
2013-10-16 12:20:00,105.91,105.91,105.78,105.8,2400.0,86.8604,86.8604,86.7538,86.7702,2400.0
2013-10-16 12:25:00,105.79,105.88,105.68,105.68,3100.0,86.762,86.8358,86.6718,86.6718,3100.0
2013-10-16 12:30:00,105.69,105.69,105.59,105.64,3200.0,86.68,86.68,86.598,86.639,3200.0
2013-10-16 12:35:00,105.59,105.65,105.54,105.62,3500.0,86.598,86.6472,86.557,86.6226,3500.0
2013-10-16 12:40:00,105.63,105.64,105.57,105.61,6200.0,86.6308,86.639,86.5816,86.6144,6200.0
2013-10-16 12:45:00,105.63,105.65,105.58,105.6,6900.0,86.6308,86.6472,86.5898,86.6062,6900.0
2013-10-16 12:50:00,105.6,105.64,105.54,105.55,5800.0,86.6062,86.639,86.557,86.5652,5800.0
2013-10-16 12:55:00,105.54,105.54,105.44,105.46,3900.0,86.557,86.557,86.475,86.4914,3900.0
2013-10-16 13:00:00,105.48,105.53,105.48,105.53,3400.0,86.5078,86.5488,86.5078,86.5488,3400.0
2013-10-16 13:05:00,105.49,105.54,105.48,105.5,4500.0,86.516,86.557,86.5078,86.5242,4500.0
2013-10-16 13:10:00,105.48,105.48,105.32,105.42,9000.0,86.5078,86.5078,86.3766,86.4586,9000.0
2013-10-16 13:15:00,105.42,105.45,105.35,105.37,16900.0,86.4586,86.4832,86.4012,86.4176,16900.0
2013-10-16 13:20:00,105.34,105.39,105.3,105.3,5200.0,86.393,86.434,86.3601,86.3601,5200.0
2013-10-16 13:25:00,105.35,105.48,105.33,105.4,7900.0,86.4012,86.5078,86.3848,86.4422,7900.0
2013-10-16 13:30:00,105.4,105.4,105.33,105.39,5700.0,86.4422,86.4422,86.3848,86.434,5700.0
2013-10-16 13:35:00,105.39,105.44,105.34,105.41,8900.0,86.434,86.475,86.393,86.4504,8900.0
2013-10-16 13:40:00,105.41,105.47,105.39,105.39,4900.0,86.4504,86.4996,86.434,86.434,4900.0
2013-10-16 13:45:00,105.42,105.5,105.33,105.5,31700.0,86.4586,86.5242,86.3848,86.5242,31700.0
2013-10-16 13:50:00,105.5,105.56,105.47,105.5,17700.0,86.5242,86.5734,86.4996,86.5242,17700.0
2013-10-16 13:55:00,105.48,105.53,105.47,105.5,6700.0,86.5078,86.5488,86.4996,86.5242,6700.0
2013-10-16 14:00:00,105.51,105.54,105.47,105.5,8300.0,86.5324,86.557,86.4996,86.5242,8300.0
2013-10-16 14:05:00,105.48,105.57,105.47,105.57,10400.0,86.5078,86.5816,86.4996,86.5816,10400.0
2013-10-16 14:10:00,105.59,105.63,105.48,105.54,29700.0,86.598,86.6308,86.5078,86.557,29700.0
2013-10-16 14:15:00,105.52,105.71,105.52,105.69,13100.0,86.5406,86.6964,86.5406,86.68,13100.0
2013-10-16 14:20:00,105.68,105.68,105.63,105.66,13700.0,86.6718,86.6718,86.6308,86.6554,13700.0
2013-10-16 14:25:00,105.66,105.67,105.4,105.52,170500.0,86.6554,86.6636,86.4422,86.5406,170500.0
2013-10-16 14:30:00,105.52,105.54,105.42,105.52,33900.0,86.5406,86.557,86.4586,86.5406,33900.0
2013-10-16 14:35:00,105.51,105.53,105.47,105.5,8000.0,86.5324,86.5488,86.4996,86.5242,8000.0
2013-10-16 14:40:00,105.5,105.56,105.45,105.49,21500.0,86.5242,86.5734,86.4832,86.516,21500.0
2013-10-16 14:45:00,105.49,105.52,105.42,105.49,8800.0,86.516,86.5406,86.4586,86.516,8800.0
2013-10-16 14:50:00,105.49,105.55,105.46,105.5,7000.0,86.516,86.5652,86.4914,86.5242,7000.0
2013-10-16 14:55:00,105.48,105.57,105.46,105.51,4300.0,86.5078,86.5816,86.4914,86.5324,4300.0
2013-10-16 15:00:00,105.56,105.62,105.52,105.56,4100.0,86.5734,86.6226,86.5406,86.5734,4100.0
2013-10-16 15:05:00,105.56,105.7,105.56,105.65,11600.0,86.5734,86.6882,86.5734,86.6472,11600.0
2013-10-16 15:10:00,105.63,105.76,105.62,105.64,55900.0,86.6308,86.7374,86.6226,86.639,55900.0
2013-10-16 15:15:00,105.66,105.68,105.57,105.66,120400.0,86.6554,86.6718,86.5816,86.6554,120400.0
2013-10-16 15:20:00,105.66,105.67,105.56,105.66,9000.0,86.6554,86.6636,86.5734,86.6554,9000.0
2013-10-16 15:25:00,105.65,105.66,105.55,105.58,8300.0,86.6472,86.6554,86.5652,86.5898,8300.0
2013-10-16 15:30:00,105.56,105.56,105.44,105.51,19000.0,86.5734,86.5734,86.475,86.5324,19000.0
2013-10-16 15:35:00,105.54,105.57,105.51,105.51,11400.0,86.557,86.5816,86.5324,86.5324,11400.0
2013-10-16 15:40:00,105.5,105.65,105.49,105.65,16400.0,86.5242,86.6472,86.516,86.6472,16400.0
2013-10-16 15:45:00,105.63,105.8,105.63,105.77,21000.0,86.6308,86.7702,86.6308,86.7456,21000.0
2013-10-16 15:50:00,105.77,105.84,105.73,105.78,19700.0,86.7456,86.803,86.7128,86.7538,19700.0
2013-10-16 15:55:00,105.78,105.78,105.6,105.65,70800.0,86.7538,86.7538,86.6062,86.6472,70800.0
2013-10-17 09:30:00,105.4,105.7,105.06,105.55,21400.0,86.4422,86.6882,86.1633,86.5652,21400.0
2013-10-17 09:35:00,105.55,105.7,105.48,105.48,6100.0,86.5652,86.6882,86.5078,86.5078,6100.0
2013-10-17 09:40:00,105.45,105.64,105.36,105.36,8500.0,86.4832,86.639,86.4094,86.4094,8500.0
2013-10-17 09:45:00,105.47,105.5,105.33,105.39,5800.0,86.4996,86.5242,86.3848,86.434,5800.0
2013-10-17 09:50:00,105.36,105.39,105.0,105.0,13300.0,86.4094,86.434,86.1141,86.1141,13300.0
2013-10-17 09:55:00,105.0,105.22,105.0,105.09,6600.0,86.1141,86.2945,86.1141,86.1879,6600.0
2013-10-17 10:00:00,105.14,105.56,105.14,105.56,8300.0,86.2289,86.5734,86.2289,86.5734,8300.0
2013-10-17 10:05:00,105.52,105.69,105.44,105.49,11000.0,86.5406,86.68,86.475,86.516,11000.0
2013-10-17 10:10:00,105.52,105.65,105.41,105.41,8300.0,86.5406,86.6472,86.4504,86.4504,8300.0
2013-10-17 10:15:00,105.43,105.77,105.43,105.73,8600.0,86.4668,86.7456,86.4668,86.7128,8600.0
2013-10-17 10:20:00,105.67,105.78,105.66,105.77,19100.0,86.6636,86.7538,86.6554,86.7456,19100.0
2013-10-17 10:25:00,105.75,105.84,105.75,105.81,3500.0,86.7292,86.803,86.7292,86.7784,3500.0
2013-10-17 10:30:00,105.81,105.95,105.8,105.82,6100.0,86.7784,86.8932,86.7702,86.7866,6100.0
2013-10-17 10:35:00,105.87,105.87,105.75,105.79,6400.0,86.8276,86.8276,86.7292,86.762,6400.0
2013-10-17 10:40:00,105.78,105.8,105.73,105.76,8700.0,86.7538,86.7702,86.7128,86.7374,8700.0
2013-10-17 10:45:00,105.75,105.8,105.74,105.78,10400.0,86.7292,86.7702,86.721,86.7538,10400.0
2013-10-17 10:50:00,105.79,105.85,105.77,105.82,5800.0,86.762,86.8112,86.7456,86.7866,5800.0
2013-10-17 10:55:00,105.81,105.93,105.8,105.9,5900.0,86.7784,86.8768,86.7702,86.8522,5900.0
2013-10-17 11:00:00,105.93,106.04,105.89,106.04,17100.0,86.8768,86.967,86.844,86.967,17100.0
2013-10-17 11:05:00,106.03,106.03,105.95,106.01,77200.0,86.9588,86.9588,86.8932,86.9424,77200.0
2013-10-17 11:10:00,106.01,106.04,105.96,106.0,31400.0,86.9424,86.967,86.9014,86.9342,31400.0
2013-10-17 11:15:00,106.0,106.03,105.92,106.0,8400.0,86.9342,86.9588,86.8686,86.9342,8400.0
2013-10-17 11:20:00,106.02,106.02,105.94,105.97,40400.0,86.9506,86.9506,86.885,86.9096,40400.0
2013-10-17 11:25:00,105.95,106.07,105.94,106.06,6200.0,86.8932,86.9917,86.885,86.9835,6200.0
2013-10-17 11:30:00,106.04,106.07,105.94,105.99,8300.0,86.967,86.9917,86.885,86.926,8300.0
2013-10-17 11:35:00,106.03,106.05,105.96,105.98,22200.0,86.9588,86.9752,86.9014,86.9178,22200.0
2013-10-17 11:40:00,106.01,106.04,105.75,106.01,24300.0,86.9424,86.967,86.7292,86.9424,24300.0
2013-10-17 11:45:00,106.05,106.07,105.95,106.02,12500.0,86.9752,86.9917,86.8932,86.9506,12500.0
2013-10-17 11:50:00,106.02,106.11,105.98,106.04,22500.0,86.9506,87.0245,86.9178,86.967,22500.0
2013-10-17 11:55:00,106.05,106.21,105.99,106.02,39600.0,86.9752,87.1065,86.926,86.9506,39600.0
2013-10-17 12:00:00,106.02,106.16,106.0,106.14,4700.0,86.9506,87.0655,86.9342,87.0491,4700.0
2013-10-17 12:05:00,106.13,106.13,106.06,106.09,3300.0,87.0409,87.0409,86.9835,87.0081,3300.0
2013-10-17 12:10:00,106.12,106.13,106.04,106.05,4100.0,87.0327,87.0409,86.967,86.9752,4100.0
2013-10-17 12:15:00,106.07,106.25,106.06,106.17,5200.0,86.9917,87.1393,86.9835,87.0737,5200.0
2013-10-17 12:20:00,106.17,106.19,106.13,106.17,1900.0,87.0737,87.0901,87.0409,87.0737,1900.0
2013-10-17 12:25:00,106.13,106.19,106.13,106.19,900.0,87.0409,87.0901,87.0409,87.0901,900.0
2013-10-17 12:30:00,106.17,106.25,106.17,106.23,5800.0,87.0737,87.1393,87.0737,87.1229,5800.0
2013-10-17 12:35:00,106.22,106.27,106.19,106.24,28900.0,87.1147,87.1557,87.0901,87.1311,28900.0
2013-10-17 12:40:00,106.18,106.3,106.18,106.23,29200.0,87.0819,87.1803,87.0819,87.1229,29200.0
2013-10-17 12:45:00,106.2,106.25,106.19,106.2,14500.0,87.0983,87.1393,87.0901,87.0983,14500.0
2013-10-17 12:50:00,106.26,106.29,106.17,106.17,5300.0,87.1475,87.1721,87.0737,87.0737,5300.0
2013-10-17 12:55:00,106.23,106.27,106.2,106.21,6100.0,87.1229,87.1557,87.0983,87.1065,6100.0
2013-10-17 13:00:00,106.23,106.27,106.18,106.18,5800.0,87.1229,87.1557,87.0819,87.0819,5800.0
2013-10-17 13:05:00,106.17,106.24,106.17,106.22,7400.0,87.0737,87.1311,87.0737,87.1147,7400.0
2013-10-17 13:10:00,106.23,106.27,106.2,106.21,8700.0,87.1229,87.1557,87.0983,87.1065,8700.0
2013-10-17 13:15:00,106.2,106.24,106.13,106.13,7700.0,87.0983,87.1311,87.0409,87.0409,7700.0
2013-10-17 13:20:00,106.18,106.2,106.08,106.14,4700.0,87.0819,87.0983,86.9999,87.0491,4700.0
2013-10-17 13:25:00,106.15,106.19,106.13,106.19,5900.0,87.0573,87.0901,87.0409,87.0901,5900.0
2013-10-17 13:30:00,106.19,106.28,106.19,106.27,7800.0,87.0901,87.1639,87.0901,87.1557,7800.0
2013-10-17 13:35:00,106.26,106.27,106.19,106.19,14000.0,87.1475,87.1557,87.0901,87.0901,14000.0
2013-10-17 13:40:00,106.23,106.31,106.23,106.27,4400.0,87.1229,87.1885,87.1229,87.1557,4400.0
2013-10-17 13:45:00,106.3,106.3,106.18,106.22,4500.0,87.1803,87.1803,87.0819,87.1147,4500.0
2013-10-17 13:50:00,106.18,106.23,106.17,106.19,5900.0,87.0819,87.1229,87.0737,87.0901,5900.0
2013-10-17 13:55:00,106.2,106.21,106.16,106.2,3300.0,87.0983,87.1065,87.0655,87.0983,3300.0
2013-10-17 14:00:00,106.21,106.28,106.18,106.28,24400.0,87.1065,87.1639,87.0819,87.1639,24400.0
2013-10-17 14:05:00,106.28,106.32,106.2,106.32,7700.0,87.1639,87.1967,87.0983,87.1967,7700.0
2013-10-17 14:10:00,106.32,106.36,106.32,106.36,5000.0,87.1967,87.2295,87.1967,87.2295,5000.0
2013-10-17 14:15:00,106.32,106.36,106.32,106.36,4300.0,87.1967,87.2295,87.1967,87.2295,4300.0
2013-10-17 14:20:00,106.38,106.65,106.38,106.65,17900.0,87.2459,87.4673,87.2459,87.4673,17900.0
2013-10-17 14:25:00,106.65,106.66,106.56,106.59,9000.0,87.4673,87.4755,87.3935,87.4181,9000.0
2013-10-17 14:30:00,106.59,106.68,106.58,106.65,8700.0,87.4181,87.4919,87.4099,87.4673,8700.0
2013-10-17 14:35:00,106.64,106.67,106.6,106.67,7800.0,87.4591,87.4837,87.4263,87.4837,7800.0
2013-10-17 14:40:00,106.66,106.67,106.56,106.6,8200.0,87.4755,87.4837,87.3935,87.4263,8200.0
2013-10-17 14:45:00,106.58,106.58,106.52,106.57,8400.0,87.4099,87.4099,87.3607,87.4017,8400.0
2013-10-17 14:50:00,106.57,106.6,106.56,106.59,8900.0,87.4017,87.4263,87.3935,87.4181,8900.0
2013-10-17 14:55:00,106.59,106.71,106.58,106.71,12500.0,87.4181,87.5165,87.4099,87.5165,12500.0
2013-10-17 15:00:00,106.7,106.71,106.6,106.65,12600.0,87.5083,87.5165,87.4263,87.4673,12600.0
2013-10-17 15:05:00,106.65,106.65,106.6,106.61,16800.0,87.4673,87.4673,87.4263,87.4345,16800.0
2013-10-17 15:10:00,106.62,106.65,106.58,106.59,11100.0,87.4427,87.4673,87.4099,87.4181,11100.0
2013-10-17 15:15:00,106.6,106.61,106.55,106.6,25000.0,87.4263,87.4345,87.3853,87.4263,25000.0
2013-10-17 15:20:00,106.59,106.61,106.56,106.59,21500.0,87.4181,87.4345,87.3935,87.4181,21500.0
2013-10-17 15:25:00,106.6,106.62,106.54,106.6,16200.0,87.4263,87.4427,87.3771,87.4263,16200.0
2013-10-17 15:30:00,106.6,106.62,106.57,106.6,18200.0,87.4263,87.4427,87.4017,87.4263,18200.0
2013-10-17 15:35:00,106.6,106.61,106.57,106.6,26800.0,87.4263,87.4345,87.4017,87.4263,26800.0
2013-10-17 15:40:00,106.6,106.62,106.57,106.62,30200.0,87.4263,87.4427,87.4017,87.4427,30200.0
2013-10-17 15:45:00,106.63,107.04,106.63,106.97,43400.0,87.4509,87.7872,87.4509,87.7298,43400.0
2013-10-17 15:50:00,106.97,106.98,106.77,106.79,38200.0,87.7298,87.738,87.5657,87.5821,38200.0
2013-10-17 15:55:00,106.79,106.9,106.63,106.77,66500.0,87.5821,87.6724,87.4509,87.5657,66500.0
2013-10-18 09:30:00,109.64,111.7,109.36,111.25,274500.0,89.9195,91.609,89.6899,91.2399,274500.0
2013-10-18 09:35:00,111.38,112.64,111.22,111.82,172400.0,91.3466,92.3799,91.2153,91.7074,172400.0
2013-10-18 09:40:00,111.7,113.41,111.7,113.35,109700.0,91.609,93.0114,91.609,92.9622,109700.0
2013-10-18 09:45:00,113.28,113.87,113.14,113.2,97000.0,92.9048,93.3887,92.79,92.8392,97000.0
2013-10-18 09:50:00,113.25,113.25,111.55,112.08,139300.0,92.8802,92.8802,91.486,91.9207,139300.0
2013-10-18 09:55:00,112.0,112.7,111.68,112.63,107000.0,91.855,92.4291,91.5926,92.3717,107000.0
2013-10-18 10:00:00,112.62,112.81,112.48,112.51,55500.0,92.3635,92.5194,92.2487,92.2733,55500.0
2013-10-18 10:05:00,112.49,112.97,112.49,112.62,45800.0,92.2569,92.6506,92.2569,92.3635,45800.0
2013-10-18 10:10:00,112.68,112.78,112.54,112.64,42100.0,92.4127,92.4948,92.2979,92.3799,42100.0
2013-10-18 10:15:00,112.65,112.69,111.94,112.58,48000.0,92.3881,92.4209,91.8058,92.3307,48000.0
2013-10-18 10:20:00,112.58,112.6,112.37,112.43,27100.0,92.3307,92.3471,92.1585,92.2077,27100.0
2013-10-18 10:25:00,112.39,112.39,111.76,112.0,47300.0,92.1749,92.1749,91.6582,91.855,47300.0
2013-10-18 10:30:00,112.01,112.47,111.91,112.16,38400.0,91.8633,92.2405,91.7812,91.9863,38400.0
2013-10-18 10:35:00,112.2,112.2,111.94,112.0,48400.0,92.0191,92.0191,91.8058,91.855,48400.0
2013-10-18 10:40:00,111.99,112.11,111.81,112.0,41200.0,91.8468,91.9453,91.6992,91.855,41200.0
2013-10-18 10:45:00,112.0,112.01,111.86,112.0,43000.0,91.855,91.8633,91.7402,91.855,43000.0
2013-10-18 10:50:00,112.0,112.31,111.94,112.1,63000.0,91.855,92.1093,91.8058,91.9371,63000.0
2013-10-18 10:55:00,112.1,112.19,111.98,112.11,38300.0,91.9371,92.0109,91.8386,91.9453,38300.0
2013-10-18 11:00:00,112.0,112.13,112.0,112.12,14100.0,91.855,91.9617,91.855,91.9535,14100.0
2013-10-18 11:05:00,112.13,112.15,112.0,112.0,20200.0,91.9617,91.9781,91.855,91.855,20200.0
2013-10-18 11:10:00,112.01,112.21,112.0,112.08,48000.0,91.8633,92.0273,91.855,91.9207,48000.0
2013-10-18 11:15:00,112.08,112.15,112.05,112.06,17100.0,91.9207,91.9781,91.8961,91.9043,17100.0
2013-10-18 11:20:00,112.06,112.07,112.0,112.06,21100.0,91.9043,91.9125,91.855,91.9043,21100.0
2013-10-18 11:25:00,112.06,112.09,112.0,112.01,46700.0,91.9043,91.9289,91.855,91.8633,46700.0
2013-10-18 11:30:00,112.02,112.16,111.91,112.16,35800.0,91.8715,91.9863,91.7812,91.9863,35800.0
2013-10-18 11:35:00,112.1,112.17,111.98,111.99,19400.0,91.9371,91.9945,91.8386,91.8468,19400.0
2013-10-18 11:40:00,112.02,112.02,111.72,111.94,16700.0,91.8715,91.8715,91.6254,91.8058,16700.0
2013-10-18 11:45:00,111.91,111.98,111.75,111.78,23200.0,91.7812,91.8386,91.65,91.6746,23200.0
2013-10-18 11:50:00,111.79,111.93,111.74,111.8,15100.0,91.6828,91.7976,91.6418,91.691,15100.0
2013-10-18 11:55:00,111.78,111.86,111.63,111.64,15500.0,91.6746,91.7402,91.5516,91.5598,15500.0
2013-10-18 12:00:00,111.67,111.84,111.48,111.49,35300.0,91.5844,91.7238,91.4286,91.4368,35300.0
2013-10-18 12:05:00,111.54,111.58,111.31,111.34,30800.0,91.4778,91.5106,91.2892,91.3138,30800.0
2013-10-18 12:10:00,111.31,111.31,110.33,110.8,117900.0,91.2892,91.2892,90.4854,90.8709,117900.0
2013-10-18 12:15:00,110.73,111.02,110.52,110.97,28800.0,90.8135,91.0513,90.6413,91.0103,28800.0
2013-10-18 12:20:00,110.92,111.17,110.89,111.12,18200.0,90.9693,91.1743,90.9447,91.1333,18200.0
2013-10-18 12:25:00,111.11,111.38,111.09,111.38,27700.0,91.1251,91.3466,91.1087,91.3466,27700.0
2013-10-18 12:30:00,111.41,111.48,111.33,111.48,27000.0,91.3712,91.4286,91.3056,91.4286,27000.0
2013-10-18 12:35:00,111.52,111.65,111.52,111.6,13100.0,91.4614,91.568,91.4614,91.527,13100.0
2013-10-18 12:40:00,111.6,111.64,111.47,111.47,9600.0,91.527,91.5598,91.4204,91.4204,9600.0
2013-10-18 12:45:00,111.47,111.47,111.14,111.22,19900.0,91.4204,91.4204,91.1497,91.2153,19900.0
2013-10-18 12:50:00,111.22,111.27,111.17,111.2,5900.0,91.2153,91.2564,91.1743,91.1989,5900.0
2013-10-18 12:55:00,111.19,111.2,111.0,111.17,9700.0,91.1907,91.1989,91.0349,91.1743,9700.0
2013-10-18 13:00:00,111.12,111.27,111.08,111.22,17500.0,91.1333,91.2564,91.1005,91.2153,17500.0
2013-10-18 13:05:00,111.22,111.3,111.14,111.26,19000.0,91.2153,91.281,91.1497,91.2481,19000.0
2013-10-18 13:10:00,111.21,111.39,111.07,111.39,29900.0,91.2071,91.3548,91.0923,91.3548,29900.0
2013-10-18 13:15:00,111.42,111.9,111.42,111.83,10100.0,91.3794,91.773,91.3794,91.7156,10100.0
2013-10-18 13:20:00,111.85,112.04,111.82,112.02,16400.0,91.732,91.8879,91.7074,91.8715,16400.0
2013-10-18 13:25:00,112.02,112.32,112.01,112.08,17300.0,91.8715,92.1175,91.8633,91.9207,17300.0
2013-10-18 13:30:00,112.12,112.14,111.99,112.07,20400.0,91.9535,91.9699,91.8468,91.9125,20400.0
2013-10-18 13:35:00,112.09,112.13,111.92,112.13,21900.0,91.9289,91.9617,91.7894,91.9617,21900.0
2013-10-18 13:40:00,112.12,112.6,112.12,112.53,21900.0,91.9535,92.3471,91.9535,92.2897,21900.0
2013-10-18 13:45:00,112.59,112.74,112.49,112.71,13400.0,92.3389,92.4619,92.2569,92.4373,13400.0
2013-10-18 13:50:00,112.72,112.83,112.56,112.67,15900.0,92.4455,92.5358,92.3143,92.4045,15900.0
2013-10-18 13:55:00,112.67,112.92,112.67,112.79,15700.0,92.4045,92.6096,92.4045,92.503,15700.0
2013-10-18 14:00:00,112.85,112.96,112.58,112.58,25600.0,92.5522,92.6424,92.3307,92.3307,25600.0
2013-10-18 14:05:00,112.58,112.58,111.94,111.98,21500.0,92.3307,92.3307,91.8058,91.8386,21500.0
2013-10-18 14:10:00,112.03,112.03,111.86,111.97,7600.0,91.8797,91.8797,91.7402,91.8304,7600.0
2013-10-18 14:15:00,112.0,112.25,111.98,112.14,10800.0,91.855,92.0601,91.8386,91.9699,10800.0
2013-10-18 14:20:00,112.15,112.2,112.15,112.19,10000.0,91.9781,92.0191,91.9781,92.0109,10000.0
2013-10-18 14:25:00,112.19,112.32,112.16,112.31,12000.0,92.0109,92.1175,91.9863,92.1093,12000.0
2013-10-18 14:30:00,112.31,112.48,112.31,112.44,15200.0,92.1093,92.2487,92.1093,92.2159,15200.0
2013-10-18 14:35:00,112.42,112.6,112.38,112.5,24400.0,92.1995,92.3471,92.1667,92.2651,24400.0
2013-10-18 14:40:00,112.49,112.61,112.35,112.5,29700.0,92.2569,92.3553,92.1421,92.2651,29700.0
2013-10-18 14:45:00,112.47,112.5,112.28,112.3,23200.0,92.2405,92.2651,92.0847,92.1011,23200.0
2013-10-18 14:50:00,112.3,112.49,112.3,112.46,25100.0,92.1011,92.2569,92.1011,92.2323,25100.0
2013-10-18 14:55:00,112.49,112.65,112.45,112.57,26700.0,92.2569,92.3881,92.2241,92.3225,26700.0
2013-10-18 15:00:00,112.57,112.7,112.56,112.59,27100.0,92.3225,92.4291,92.3143,92.3389,27100.0
2013-10-18 15:05:00,112.6,112.63,112.56,112.6,26600.0,92.3471,92.3717,92.3143,92.3471,26600.0
2013-10-18 15:10:00,112.6,112.64,112.56,112.56,21600.0,92.3471,92.3799,92.3143,92.3143,21600.0
2013-10-18 15:15:00,112.57,112.69,112.56,112.69,40800.0,92.3225,92.4209,92.3143,92.4209,40800.0
2013-10-18 15:20:00,112.72,112.72,112.56,112.58,25200.0,92.4455,92.4455,92.3143,92.3307,25200.0
2013-10-18 15:25:00,112.58,112.68,112.57,112.59,28500.0,92.3307,92.4127,92.3225,92.3389,28500.0
2013-10-18 15:30:00,112.58,112.67,112.57,112.58,42300.0,92.3307,92.4045,92.3225,92.3307,42300.0
2013-10-18 15:35:00,112.57,112.61,112.4,112.4,61600.0,92.3225,92.3553,92.1831,92.1831,61600.0
2013-10-18 15:40:00,112.38,112.39,112.03,112.16,47000.0,92.1667,92.1749,91.8797,91.9863,47000.0
2013-10-18 15:45:00,112.18,112.26,111.93,111.93,71400.0,92.0027,92.0683,91.7976,91.7976,71400.0
2013-10-18 15:50:00,111.91,112.23,111.83,112.2,57900.0,91.7812,92.0437,91.7156,92.0191,57900.0
2013-10-18 15:55:00,112.2,112.42,112.19,112.34,128700.0,92.0191,92.1995,92.0109,92.1339,128700.0
2013-10-21 09:30:00,113.48,114.13,113.1,113.63,57500.0,93.0688,93.6019,92.7572,93.1919,57500.0
2013-10-21 09:35:00,113.65,113.7,113.23,113.37,23100.0,93.2083,93.2493,92.8638,92.9786,23100.0
2013-10-21 09:40:00,113.26,113.79,113.15,113.79,22000.0,92.8884,93.3231,92.7982,93.3231,22000.0
2013-10-21 09:45:00,113.76,114.13,113.72,114.11,30400.0,93.2985,93.6019,93.2657,93.5855,30400.0
2013-10-21 09:50:00,114.09,114.09,113.81,113.99,15900.0,93.5691,93.5691,93.3395,93.4871,15900.0
2013-10-21 09:55:00,113.93,114.08,113.85,113.99,22600.0,93.4379,93.5609,93.3723,93.4871,22600.0
2013-10-21 10:00:00,113.94,114.25,113.82,114.11,21000.0,93.4461,93.7004,93.3477,93.5855,21000.0
2013-10-21 10:05:00,114.09,114.14,113.98,114.12,12500.0,93.5691,93.6101,93.4789,93.5937,12500.0
2013-10-21 10:10:00,114.1,114.29,113.94,114.25,15500.0,93.5773,93.7332,93.4461,93.7004,15500.0
2013-10-21 10:15:00,114.29,114.32,114.12,114.23,9200.0,93.7332,93.7578,93.5937,93.6839,9200.0
2013-10-21 10:20:00,114.23,114.29,114.15,114.24,29800.0,93.6839,93.7332,93.6183,93.6922,29800.0
2013-10-21 10:25:00,114.22,114.6,114.21,114.6,43600.0,93.6757,93.9874,93.6675,93.9874,43600.0
2013-10-21 10:30:00,114.58,114.99,114.54,114.86,33100.0,93.971,94.3073,93.9382,94.2006,33100.0
2013-10-21 10:35:00,114.82,115.21,114.79,115.12,46700.0,94.1678,94.4877,94.1432,94.4139,46700.0
2013-10-21 10:40:00,115.06,115.13,114.77,114.85,30500.0,94.3647,94.4221,94.1268,94.1924,30500.0
2013-10-21 10:45:00,114.85,114.99,114.85,114.9,28100.0,94.1924,94.3073,94.1924,94.2334,28100.0
2013-10-21 10:50:00,114.9,114.9,114.82,114.86,44900.0,94.2334,94.2334,94.1678,94.2006,44900.0
2013-10-21 10:55:00,114.85,115.17,114.85,115.17,21200.0,94.1924,94.4549,94.1924,94.4549,21200.0
2013-10-21 11:00:00,115.14,115.15,115.09,115.12,21900.0,94.4303,94.4385,94.3893,94.4139,21900.0
2013-10-21 11:05:00,115.11,115.29,115.06,115.28,26900.0,94.4057,94.5533,94.3647,94.5451,26900.0
2013-10-21 11:10:00,115.24,115.41,115.24,115.37,28000.0,94.5123,94.6517,94.5123,94.6189,28000.0
2013-10-21 11:15:00,115.36,115.48,115.34,115.41,33800.0,94.6107,94.7091,94.5943,94.6517,33800.0
2013-10-21 11:20:00,115.41,115.43,115.26,115.3,24500.0,94.6517,94.6681,94.5287,94.5615,24500.0
2013-10-21 11:25:00,115.3,115.39,115.16,115.16,21400.0,94.5615,94.6353,94.4467,94.4467,21400.0
2013-10-21 11:30:00,115.21,115.21,115.12,115.15,15900.0,94.4877,94.4877,94.4139,94.4385,15900.0
2013-10-21 11:35:00,115.16,115.17,114.92,114.94,15900.0,94.4467,94.4549,94.2498,94.2662,15900.0
2013-10-21 11:40:00,114.94,115.0,114.91,114.95,6700.0,94.2662,94.3155,94.2416,94.2744,6700.0
2013-10-21 11:45:00,114.96,114.96,114.83,114.84,10200.0,94.2826,94.2826,94.176,94.1842,10200.0
2013-10-21 11:50:00,114.86,114.91,114.81,114.91,15100.0,94.2006,94.2416,94.1596,94.2416,15100.0
2013-10-21 11:55:00,114.92,115.21,114.92,115.21,15800.0,94.2498,94.4877,94.2498,94.4877,15800.0
2013-10-21 12:00:00,115.19,115.33,115.18,115.28,19000.0,94.4713,94.5861,94.4631,94.5451,19000.0
2013-10-21 12:05:00,115.27,115.3,115.23,115.28,11700.0,94.5369,94.5615,94.5041,94.5451,11700.0
2013-10-21 12:10:00,115.29,115.41,115.28,115.4,10300.0,94.5533,94.6517,94.5451,94.6435,10300.0
2013-10-21 12:15:00,115.43,115.46,115.4,115.42,6000.0,94.6681,94.6927,94.6435,94.6599,6000.0
2013-10-21 12:20:00,115.43,115.46,115.41,115.42,11100.0,94.6681,94.6927,94.6517,94.6599,11100.0
2013-10-21 12:25:00,115.42,115.56,115.42,115.49,11800.0,94.6599,94.7747,94.6599,94.7173,11800.0
2013-10-21 12:30:00,115.47,115.51,115.41,115.44,11400.0,94.7009,94.7337,94.6517,94.6763,11400.0
2013-10-21 12:35:00,115.45,115.51,115.41,115.5,11000.0,94.6845,94.7337,94.6517,94.7255,11000.0
2013-10-21 12:40:00,115.48,115.48,115.4,115.4,10000.0,94.7091,94.7091,94.6435,94.6435,10000.0
2013-10-21 12:45:00,115.39,115.4,115.19,115.24,11800.0,94.6353,94.6435,94.4713,94.5123,11800.0
2013-10-21 12:50:00,115.22,115.29,115.19,115.19,6800.0,94.4959,94.5533,94.4713,94.4713,6800.0
2013-10-21 12:55:00,115.19,115.35,115.17,115.35,12200.0,94.4713,94.6025,94.4549,94.6025,12200.0
2013-10-21 13:00:00,115.34,115.34,115.21,115.23,9500.0,94.5943,94.5943,94.4877,94.5041,9500.0
2013-10-21 13:05:00,115.23,115.29,115.23,115.29,8900.0,94.5041,94.5533,94.5041,94.5533,8900.0
2013-10-21 13:10:00,115.26,115.33,115.23,115.29,13800.0,94.5287,94.5861,94.5041,94.5533,13800.0
2013-10-21 13:15:00,115.3,115.43,115.3,115.35,21100.0,94.5615,94.6681,94.5615,94.6025,21100.0
2013-10-21 13:20:00,115.37,115.38,115.18,115.18,11900.0,94.6189,94.6271,94.4631,94.4631,11900.0
2013-10-21 13:25:00,115.19,115.27,115.12,115.25,39600.0,94.4713,94.5369,94.4139,94.5205,39600.0
2013-10-21 13:30:00,115.21,115.29,115.21,115.25,13400.0,94.4877,94.5533,94.4877,94.5205,13400.0
2013-10-21 13:35:00,115.25,115.25,115.17,115.19,11400.0,94.5205,94.5205,94.4549,94.4713,11400.0
2013-10-21 13:40:00,115.19,115.25,115.09,115.09,22700.0,94.4713,94.5205,94.3893,94.3893,22700.0
2013-10-21 13:45:00,115.1,115.11,114.87,114.87,18600.0,94.3975,94.4057,94.2088,94.2088,18600.0
2013-10-21 13:50:00,114.91,115.04,114.87,114.92,12900.0,94.2416,94.3483,94.2088,94.2498,12900.0
2013-10-21 13:55:00,114.91,115.09,114.88,115.09,15100.0,94.2416,94.3893,94.217,94.3893,15100.0
2013-10-21 14:00:00,115.11,115.11,114.93,115.01,14200.0,94.4057,94.4057,94.258,94.3237,14200.0
2013-10-21 14:05:00,114.98,115.0,114.92,114.92,10300.0,94.299,94.3155,94.2498,94.2498,10300.0
2013-10-21 14:10:00,114.91,114.93,114.88,114.89,24700.0,94.2416,94.258,94.217,94.2252,24700.0
2013-10-21 14:15:00,114.88,114.93,114.76,114.9,38900.0,94.217,94.258,94.1186,94.2334,38900.0
2013-10-21 14:20:00,114.91,114.92,114.75,114.79,38100.0,94.2416,94.2498,94.1104,94.1432,38100.0
2013-10-21 14:25:00,114.8,115.02,114.8,114.99,19500.0,94.1514,94.3319,94.1514,94.3073,19500.0
2013-10-21 14:30:00,115.0,115.0,114.87,114.96,15000.0,94.3155,94.3155,94.2088,94.2826,15000.0
2013-10-21 14:35:00,114.96,115.0,114.93,114.96,38300.0,94.2826,94.3155,94.258,94.2826,38300.0
2013-10-21 14:40:00,114.98,115.06,114.96,115.03,20800.0,94.299,94.3647,94.2826,94.3401,20800.0
2013-10-21 14:45:00,115.03,115.09,115.01,115.07,17200.0,94.3401,94.3893,94.3237,94.3729,17200.0
2013-10-21 14:50:00,115.06,115.06,115.0,115.04,21800.0,94.3647,94.3647,94.3155,94.3483,21800.0
2013-10-21 14:55:00,115.04,115.05,114.98,115.02,31900.0,94.3483,94.3565,94.299,94.3319,31900.0
2013-10-21 15:00:00,115.01,115.11,115.0,115.1,25000.0,94.3237,94.4057,94.3155,94.3975,25000.0
2013-10-21 15:05:00,115.09,115.14,115.05,115.06,19200.0,94.3893,94.4303,94.3565,94.3647,19200.0
2013-10-21 15:10:00,115.05,115.06,114.95,114.96,21000.0,94.3565,94.3647,94.2744,94.2826,21000.0
2013-10-21 15:15:00,114.97,114.98,114.9,114.98,27600.0,94.2908,94.299,94.2334,94.299,27600.0
2013-10-21 15:20:00,114.94,114.97,114.88,114.89,20600.0,94.2662,94.2908,94.217,94.2252,20600.0
2013-10-21 15:25:00,114.88,114.9,114.83,114.85,28900.0,94.217,94.2334,94.176,94.1924,28900.0
2013-10-21 15:30:00,114.84,114.88,114.77,114.86,32000.0,94.1842,94.217,94.1268,94.2006,32000.0
2013-10-21 15:35:00,114.84,114.9,114.83,114.86,32600.0,94.1842,94.2334,94.176,94.2006,32600.0
2013-10-21 15:40:00,114.87,114.94,114.87,114.92,31400.0,94.2088,94.2662,94.2088,94.2498,31400.0
2013-10-21 15:45:00,114.92,115.1,114.87,115.1,57100.0,94.2498,94.3975,94.2088,94.3975,57100.0
2013-10-21 15:50:00,115.09,115.13,114.99,115.0,57500.0,94.3893,94.4221,94.3073,94.3155,57500.0
2013-10-21 15:55:00,115.0,115.12,114.99,115.05,119600.0,94.3155,94.4139,94.3073,94.3565,119600.0
2013-10-22 09:30:00,110.62,115.41,109.89,115.31,50300.0,90.7233,94.6517,90.1246,94.5697,50300.0
2013-10-22 09:35:00,115.3,115.3,114.0,114.33,37400.0,94.5615,94.5615,93.4953,93.766,37400.0
2013-10-22 09:40:00,114.27,115.2,114.27,114.92,27500.0,93.7168,94.4795,93.7168,94.2498,27500.0
2013-10-22 09:45:00,114.91,115.12,114.62,115.03,17000.0,94.2416,94.4139,94.0038,94.3401,17000.0
2013-10-22 09:50:00,115.03,115.68,115.01,115.49,35100.0,94.3401,94.8731,94.3237,94.7173,35100.0
2013-10-22 09:55:00,115.48,115.62,115.33,115.59,12000.0,94.7091,94.8239,94.5861,94.7993,12000.0
2013-10-22 10:00:00,115.61,115.81,115.47,115.77,16100.0,94.8157,94.9798,94.7009,94.947,16100.0
2013-10-22 10:05:00,115.8,116.06,115.78,116.03,19500.0,94.9716,95.1848,94.9552,95.1602,19500.0
2013-10-22 10:10:00,116.0,116.18,115.91,116.18,20100.0,95.1356,95.2832,95.0618,95.2832,20100.0
2013-10-22 10:15:00,116.15,116.26,115.88,115.89,18000.0,95.2586,95.3488,95.0372,95.0454,18000.0
2013-10-22 10:20:00,115.94,116.02,115.83,116.02,18400.0,95.0864,95.152,94.9962,95.152,18400.0
2013-10-22 10:25:00,115.99,116.2,115.95,116.03,14400.0,95.1274,95.2996,95.0946,95.1602,14400.0
2013-10-22 10:30:00,116.01,116.05,115.78,115.83,4800.0,95.1438,95.1766,94.9552,94.9962,4800.0
2013-10-22 10:35:00,115.8,115.85,115.79,115.84,2600.0,94.9716,95.0126,94.9634,95.0044,2600.0
2013-10-22 10:40:00,115.98,115.98,115.77,115.78,4000.0,95.1192,95.1192,94.947,94.9552,4000.0
2013-10-22 10:45:00,115.76,115.78,115.42,115.42,7000.0,94.9388,94.9552,94.6599,94.6599,7000.0
2013-10-22 10:50:00,115.49,115.49,115.2,115.22,43800.0,94.7173,94.7173,94.4795,94.4959,43800.0
2013-10-22 10:55:00,115.22,115.34,114.96,115.34,17700.0,94.4959,94.5943,94.2826,94.5943,17700.0
2013-10-22 11:00:00,115.39,115.45,115.31,115.43,10800.0,94.6353,94.6845,94.5697,94.6681,10800.0
2013-10-22 11:05:00,115.45,115.66,115.45,115.48,13500.0,94.6845,94.8567,94.6845,94.7091,13500.0
2013-10-22 11:10:00,115.48,115.68,115.41,115.42,13700.0,94.7091,94.8731,94.6517,94.6599,13700.0
2013-10-22 11:15:00,115.42,115.45,115.33,115.34,12100.0,94.6599,94.6845,94.5861,94.5943,12100.0
2013-10-22 11:20:00,115.34,115.34,115.15,115.15,9400.0,94.5943,94.5943,94.4385,94.4385,9400.0
2013-10-22 11:25:00,115.18,115.19,115.06,115.09,10900.0,94.4631,94.4713,94.3647,94.3893,10900.0
2013-10-22 11:30:00,115.13,115.23,115.0,115.03,9500.0,94.4221,94.5041,94.3155,94.3401,9500.0
2013-10-22 11:35:00,115.06,115.13,115.01,115.06,9300.0,94.3647,94.4221,94.3237,94.3647,9300.0
2013-10-22 11:40:00,115.04,115.09,115.0,115.0,3300.0,94.3483,94.3893,94.3155,94.3155,3300.0
2013-10-22 11:45:00,115.06,115.09,115.0,115.09,4800.0,94.3647,94.3893,94.3155,94.3893,4800.0
2013-10-22 11:50:00,115.1,115.18,115.04,115.05,6900.0,94.3975,94.4631,94.3483,94.3565,6900.0
2013-10-22 11:55:00,115.08,115.11,115.04,115.07,3600.0,94.3811,94.4057,94.3483,94.3729,3600.0
2013-10-22 12:00:00,115.07,115.12,114.9,114.94,7000.0,94.3729,94.4139,94.2334,94.2662,7000.0
2013-10-22 12:05:00,114.9,114.94,114.85,114.86,7100.0,94.2334,94.2662,94.1924,94.2006,7100.0
2013-10-22 12:10:00,114.87,114.89,114.65,114.65,9000.0,94.2088,94.2252,94.0284,94.0284,9000.0
2013-10-22 12:15:00,114.65,114.67,114.6,114.6,7900.0,94.0284,94.0448,93.9874,93.9874,7900.0
2013-10-22 12:20:00,114.65,114.68,114.62,114.66,5900.0,94.0284,94.053,94.0038,94.0366,5900.0
2013-10-22 12:25:00,114.66,114.74,114.54,114.66,11000.0,94.0366,94.1022,93.9382,94.0366,11000.0
2013-10-22 12:30:00,114.6,114.63,114.43,114.51,16500.0,93.9874,94.012,93.848,93.9136,16500.0
2013-10-22 12:35:00,114.51,114.53,114.39,114.39,15500.0,93.9136,93.93,93.8152,93.8152,15500.0
2013-10-22 12:40:00,114.38,114.44,114.32,114.32,6800.0,93.807,93.8562,93.7578,93.7578,6800.0
2013-10-22 12:45:00,114.3,114.37,114.26,114.26,10700.0,93.7414,93.7988,93.7086,93.7086,10700.0
2013-10-22 12:50:00,114.25,114.45,114.25,114.45,8500.0,93.7004,93.8644,93.7004,93.8644,8500.0
2013-10-22 12:55:00,114.46,114.54,114.43,114.46,5400.0,93.8726,93.9382,93.848,93.8726,5400.0
2013-10-22 13:00:00,114.46,114.64,114.46,114.63,7300.0,93.8726,94.0202,93.8726,94.012,7300.0
2013-10-22 13:05:00,114.59,114.67,114.57,114.6,8800.0,93.9792,94.0448,93.9628,93.9874,8800.0
2013-10-22 13:10:00,114.6,114.61,114.54,114.58,5600.0,93.9874,93.9956,93.9382,93.971,5600.0
2013-10-22 13:15:00,114.59,114.64,114.57,114.61,9100.0,93.9792,94.0202,93.9628,93.9956,9100.0
2013-10-22 13:20:00,114.61,114.65,114.56,114.65,6100.0,93.9956,94.0284,93.9546,94.0284,6100.0
2013-10-22 13:25:00,114.65,114.69,114.58,114.58,9900.0,94.0284,94.0612,93.971,93.971,9900.0
2013-10-22 13:30:00,114.59,114.67,114.48,114.67,8800.0,93.9792,94.0448,93.889,94.0448,8800.0
2013-10-22 13:35:00,114.68,114.71,114.65,114.71,6200.0,94.053,94.0776,94.0284,94.0776,6200.0
2013-10-22 13:40:00,114.73,114.84,114.73,114.82,4600.0,94.094,94.1842,94.094,94.1678,4600.0
2013-10-22 13:45:00,114.81,114.87,114.78,114.79,7300.0,94.1596,94.2088,94.135,94.1432,7300.0
2013-10-22 13:50:00,114.8,114.87,114.74,114.83,7700.0,94.1514,94.2088,94.1022,94.176,7700.0
2013-10-22 13:55:00,114.83,114.84,114.74,114.76,5100.0,94.176,94.1842,94.1022,94.1186,5100.0
2013-10-22 14:00:00,114.76,114.76,114.66,114.66,5500.0,94.1186,94.1186,94.0366,94.0366,5500.0
2013-10-22 14:05:00,114.66,114.66,114.57,114.63,12300.0,94.0366,94.0366,93.9628,94.012,12300.0
2013-10-22 14:10:00,114.62,114.78,114.62,114.67,9900.0,94.0038,94.135,94.0038,94.0448,9900.0
2013-10-22 14:15:00,114.66,114.69,114.59,114.59,5200.0,94.0366,94.0612,93.9792,93.9792,5200.0
2013-10-22 14:20:00,114.58,114.68,114.58,114.64,8900.0,93.971,94.053,93.971,94.0202,8900.0
2013-10-22 14:25:00,114.62,114.68,114.6,114.66,9800.0,94.0038,94.053,93.9874,94.0366,9800.0
2013-10-22 14:30:00,114.66,114.71,114.62,114.7,5600.0,94.0366,94.0776,94.0038,94.0694,5600.0
2013-10-22 14:35:00,114.68,114.79,114.68,114.71,6300.0,94.053,94.1432,94.053,94.0776,6300.0
2013-10-22 14:40:00,114.72,114.76,114.66,114.72,11500.0,94.0858,94.1186,94.0366,94.0858,11500.0
2013-10-22 14:45:00,114.73,114.88,114.72,114.82,11600.0,94.094,94.217,94.0858,94.1678,11600.0
2013-10-22 14:50:00,114.83,114.83,114.68,114.75,8800.0,94.176,94.176,94.053,94.1104,8800.0
2013-10-22 14:55:00,114.76,114.76,114.61,114.61,9800.0,94.1186,94.1186,93.9956,93.9956,9800.0
2013-10-22 15:00:00,114.63,114.75,114.63,114.66,12300.0,94.012,94.1104,94.012,94.0366,12300.0
2013-10-22 15:05:00,114.67,114.68,114.64,114.65,8400.0,94.0448,94.053,94.0202,94.0284,8400.0
2013-10-22 15:10:00,114.65,114.7,114.58,114.61,19600.0,94.0284,94.0694,93.971,93.9956,19600.0
2013-10-22 15:15:00,114.6,114.6,114.42,114.42,9100.0,93.9874,93.9874,93.8398,93.8398,9100.0
2013-10-22 15:20:00,114.45,114.54,114.39,114.52,14200.0,93.8644,93.9382,93.8152,93.9218,14200.0
2013-10-22 15:25:00,114.52,114.53,114.48,114.48,9000.0,93.9218,93.93,93.889,93.889,9000.0
2013-10-22 15:30:00,114.47,114.49,114.34,114.36,17400.0,93.8808,93.8972,93.7742,93.7906,17400.0
2013-10-22 15:35:00,114.36,114.36,114.28,114.29,10700.0,93.7906,93.7906,93.725,93.7332,10700.0
2013-10-22 15:40:00,114.3,114.38,114.3,114.35,22200.0,93.7414,93.807,93.7414,93.7824,22200.0
2013-10-22 15:45:00,114.36,114.36,114.2,114.21,24300.0,93.7906,93.7906,93.6593,93.6675,24300.0
2013-10-22 15:50:00,114.22,114.32,114.22,114.24,30500.0,93.6757,93.7578,93.6757,93.6922,30500.0
2013-10-22 15:55:00,114.26,114.32,114.13,114.3,47900.0,93.7086,93.7578,93.6019,93.7414,47900.0
2013-10-23 09:30:00,113.63,113.8,113.12,113.22,26700.0,93.1919,93.3313,92.7736,92.8556,26700.0
2013-10-23 09:35:00,113.24,113.3,113.02,113.02,7800.0,92.872,92.9212,92.6916,92.6916,7800.0
2013-10-23 09:40:00,113.03,113.27,113.03,113.17,9600.0,92.6998,92.8966,92.6998,92.8146,9600.0
2013-10-23 09:45:00,113.17,113.18,113.04,113.05,11400.0,92.8146,92.8228,92.708,92.7162,11400.0
2013-10-23 09:50:00,113.06,113.18,112.75,112.77,10200.0,92.7244,92.8228,92.4701,92.4866,10200.0
2013-10-23 09:55:00,112.78,112.78,112.59,112.59,24400.0,92.4948,92.4948,92.3389,92.3389,24400.0
2013-10-23 10:00:00,112.61,112.67,112.39,112.67,9900.0,92.3553,92.4045,92.1749,92.4045,9900.0
2013-10-23 10:05:00,112.66,113.02,112.63,113.0,17100.0,92.3963,92.6916,92.3717,92.6752,17100.0
2013-10-23 10:10:00,112.97,113.38,112.92,113.38,8700.0,92.6506,92.9868,92.6096,92.9868,8700.0
2013-10-23 10:15:00,113.38,113.44,113.31,113.44,13500.0,92.9868,93.036,92.9294,93.036,13500.0
2013-10-23 10:20:00,113.42,113.45,113.07,113.22,9400.0,93.0196,93.0442,92.7326,92.8556,9400.0
2013-10-23 10:25:00,113.19,113.25,113.0,113.06,14400.0,92.831,92.8802,92.6752,92.7244,14400.0
2013-10-23 10:30:00,113.06,113.09,112.89,113.0,17000.0,92.7244,92.749,92.585,92.6752,17000.0
2013-10-23 10:35:00,112.97,113.0,112.8,112.95,12500.0,92.6506,92.6752,92.5112,92.6342,12500.0
2013-10-23 10:40:00,112.96,113.1,112.96,113.09,8200.0,92.6424,92.7572,92.6424,92.749,8200.0
2013-10-23 10:45:00,113.03,113.05,112.9,112.92,10300.0,92.6998,92.7162,92.5932,92.6096,10300.0
2013-10-23 10:50:00,112.91,112.94,112.46,112.47,18200.0,92.6014,92.626,92.2323,92.2405,18200.0
2013-10-23 10:55:00,112.51,112.62,112.47,112.47,18600.0,92.2733,92.3635,92.2405,92.2405,18600.0
2013-10-23 11:00:00,112.51,112.66,112.49,112.59,9900.0,92.2733,92.3963,92.2569,92.3389,9900.0
2013-10-23 11:05:00,112.57,112.7,112.49,112.7,9600.0,92.3225,92.4291,92.2569,92.4291,9600.0
2013-10-23 11:10:00,112.71,112.74,112.65,112.65,3200.0,92.4373,92.4619,92.3881,92.3881,3200.0
2013-10-23 11:15:00,112.7,112.84,112.7,112.84,3200.0,92.4291,92.544,92.4291,92.544,3200.0
2013-10-23 11:20:00,112.85,113.04,112.77,112.96,10600.0,92.5522,92.708,92.4866,92.6424,10600.0
2013-10-23 11:25:00,112.98,112.98,112.79,112.81,1900.0,92.6588,92.6588,92.503,92.5194,1900.0
2013-10-23 11:30:00,112.83,113.09,112.83,112.98,3000.0,92.5358,92.749,92.5358,92.6588,3000.0
2013-10-23 11:35:00,112.98,113.05,112.93,113.0,1900.0,92.6588,92.7162,92.6178,92.6752,1900.0
2013-10-23 11:40:00,113.06,113.23,113.05,113.14,9000.0,92.7244,92.8638,92.7162,92.79,9000.0
2013-10-23 11:45:00,113.22,113.44,113.22,113.44,4700.0,92.8556,93.036,92.8556,93.036,4700.0
2013-10-23 11:50:00,113.39,113.39,113.26,113.28,1900.0,92.995,92.995,92.8884,92.9048,1900.0
2013-10-23 11:55:00,113.27,113.49,113.27,113.42,4100.0,92.8966,93.077,92.8966,93.0196,4100.0
2013-10-23 12:00:00,113.39,113.48,113.38,113.48,1800.0,92.995,93.0688,92.9868,93.0688,1800.0
2013-10-23 12:05:00,113.41,113.42,113.32,113.37,3300.0,93.0114,93.0196,92.9376,92.9786,3300.0
2013-10-23 12:10:00,113.42,113.45,113.41,113.45,1100.0,93.0196,93.0442,93.0114,93.0442,1100.0
2013-10-23 12:15:00,113.5,113.62,113.43,113.43,3500.0,93.0853,93.1837,93.0278,93.0278,3500.0
2013-10-23 12:20:00,113.45,113.46,113.28,113.3,3400.0,93.0442,93.0524,92.9048,92.9212,3400.0
2013-10-23 12:25:00,113.2,113.31,113.2,113.28,2100.0,92.8392,92.9294,92.8392,92.9048,2100.0
2013-10-23 12:30:00,113.28,113.41,113.26,113.39,1300.0,92.9048,93.0114,92.8884,92.995,1300.0
2013-10-23 12:35:00,113.33,113.49,113.33,113.4,3600.0,92.9458,93.077,92.9458,93.0032,3600.0
2013-10-23 12:40:00,113.41,113.42,113.31,113.31,1700.0,93.0114,93.0196,92.9294,92.9294,1700.0
2013-10-23 12:45:00,113.32,113.47,113.32,113.47,5200.0,92.9376,93.0606,92.9376,93.0606,5200.0
2013-10-23 12:50:00,113.48,113.57,113.48,113.57,1800.0,93.0688,93.1427,93.0688,93.1427,1800.0
2013-10-23 12:55:00,113.55,113.7,113.53,113.65,3400.0,93.1263,93.2493,93.1099,93.2083,3400.0
2013-10-23 13:00:00,113.64,113.65,113.56,113.62,4100.0,93.2001,93.2083,93.1345,93.1837,4100.0
2013-10-23 13:05:00,113.63,113.78,113.63,113.63,3300.0,93.1919,93.3149,93.1919,93.1919,3300.0
2013-10-23 13:10:00,113.62,113.66,113.62,113.63,1900.0,93.1837,93.2165,93.1837,93.1919,1900.0
2013-10-23 13:15:00,113.62,113.75,113.62,113.67,3400.0,93.1837,93.2903,93.1837,93.2247,3400.0
2013-10-23 13:20:00,113.68,113.69,113.6,113.68,2600.0,93.2329,93.2411,93.1673,93.2329,2600.0
2013-10-23 13:25:00,113.68,113.75,113.68,113.73,3500.0,93.2329,93.2903,93.2329,93.2739,3500.0
2013-10-23 13:30:00,113.77,113.77,113.6,113.67,2400.0,93.3067,93.3067,93.1673,93.2247,2400.0
2013-10-23 13:35:00,113.68,113.68,113.6,113.6,1300.0,93.2329,93.2329,93.1673,93.1673,1300.0
2013-10-23 13:40:00,113.63,113.63,113.41,113.47,5500.0,93.1919,93.1919,93.0114,93.0606,5500.0
2013-10-23 13:45:00,113.5,113.54,113.46,113.51,1900.0,93.0853,93.1181,93.0524,93.0935,1900.0
2013-10-23 13:50:00,113.5,113.57,113.45,113.53,4400.0,93.0853,93.1427,93.0442,93.1099,4400.0
2013-10-23 13:55:00,113.52,113.53,113.42,113.44,6500.0,93.1017,93.1099,93.0196,93.036,6500.0
2013-10-23 14:00:00,113.4,113.42,113.33,113.37,4300.0,93.0032,93.0196,92.9458,92.9786,4300.0
2013-10-23 14:05:00,113.38,113.48,113.37,113.43,4500.0,92.9868,93.0688,92.9786,93.0278,4500.0
2013-10-23 14:10:00,113.41,113.5,113.4,113.45,2200.0,93.0114,93.0853,93.0032,93.0442,2200.0
2013-10-23 14:15:00,113.45,113.5,113.34,113.36,7000.0,93.0442,93.0853,92.954,92.9704,7000.0
2013-10-23 14:20:00,113.39,113.5,113.39,113.41,4600.0,92.995,93.0853,92.995,93.0114,4600.0
2013-10-23 14:25:00,113.43,113.52,113.43,113.52,2800.0,93.0278,93.1017,93.0278,93.1017,2800.0
2013-10-23 14:30:00,113.5,113.6,113.49,113.6,4300.0,93.0853,93.1673,93.077,93.1673,4300.0
2013-10-23 14:35:00,113.6,113.6,113.4,113.45,6900.0,93.1673,93.1673,93.0032,93.0442,6900.0
2013-10-23 14:40:00,113.47,113.59,113.45,113.59,6600.0,93.0606,93.1591,93.0442,93.1591,6600.0
2013-10-23 14:45:00,113.57,113.57,113.41,113.5,6300.0,93.1427,93.1427,93.0114,93.0853,6300.0
2013-10-23 14:50:00,113.49,113.51,113.45,113.49,9300.0,93.077,93.0935,93.0442,93.077,9300.0
2013-10-23 14:55:00,113.48,113.51,113.47,113.51,3400.0,93.0688,93.0935,93.0606,93.0935,3400.0
2013-10-23 15:00:00,113.5,113.56,113.47,113.49,12200.0,93.0853,93.1345,93.0606,93.077,12200.0
2013-10-23 15:05:00,113.5,113.52,113.37,113.42,5600.0,93.0853,93.1017,92.9786,93.0196,5600.0
2013-10-23 15:10:00,113.41,113.51,113.33,113.35,9800.0,93.0114,93.0935,92.9458,92.9622,9800.0
2013-10-23 15:15:00,113.35,113.38,113.27,113.32,11000.0,92.9622,92.9868,92.8966,92.9376,11000.0
2013-10-23 15:20:00,113.3,113.46,113.28,113.46,7700.0,92.9212,93.0524,92.9048,93.0524,7700.0
2013-10-23 15:25:00,113.48,113.48,113.4,113.4,6000.0,93.0688,93.0688,93.0032,93.0032,6000.0
2013-10-23 15:30:00,113.41,113.5,113.41,113.48,7400.0,93.0114,93.0853,93.0114,93.0688,7400.0
2013-10-23 15:35:00,113.49,113.6,113.48,113.51,9900.0,93.077,93.1673,93.0688,93.0935,9900.0
2013-10-23 15:40:00,113.52,113.53,113.46,113.53,7800.0,93.1017,93.1099,93.0524,93.1099,7800.0
2013-10-23 15:45:00,113.54,113.54,113.42,113.43,13700.0,93.1181,93.1181,93.0196,93.0278,13700.0
2013-10-23 15:50:00,113.45,113.5,113.41,113.43,18600.0,93.0442,93.0853,93.0114,93.0278,18600.0
2013-10-23 15:55:00,113.45,113.57,113.45,113.57,33400.0,93.0442,93.1427,93.0442,93.1427,33400.0
2013-10-24 09:30:00,113.76,113.93,113.57,113.75,10900.0,93.2985,93.4379,93.1427,93.2903,10900.0
2013-10-24 09:35:00,113.73,113.98,113.63,113.63,4600.0,93.2739,93.4789,93.1919,93.1919,4600.0
2013-10-24 09:40:00,113.57,113.59,113.14,113.14,5500.0,93.1427,93.1591,92.79,92.79,5500.0
2013-10-24 09:45:00,113.21,113.32,113.18,113.24,4200.0,92.8474,92.9376,92.8228,92.872,4200.0
2013-10-24 09:50:00,113.2,113.29,113.18,113.22,5500.0,92.8392,92.913,92.8228,92.8556,5500.0
2013-10-24 09:55:00,113.18,113.29,113.11,113.21,3700.0,92.8228,92.913,92.7654,92.8474,3700.0
2013-10-24 10:00:00,113.29,113.33,113.14,113.19,4100.0,92.913,92.9458,92.79,92.831,4100.0
2013-10-24 10:05:00,113.17,113.45,113.17,113.45,7500.0,92.8146,93.0442,92.8146,93.0442,7500.0
2013-10-24 10:10:00,113.43,113.54,113.43,113.48,4200.0,93.0278,93.1181,93.0278,93.0688,4200.0
2013-10-24 10:15:00,113.48,113.52,113.43,113.47,3300.0,93.0688,93.1017,93.0278,93.0606,3300.0
2013-10-24 10:20:00,113.63,113.63,113.38,113.38,2700.0,93.1919,93.1919,92.9868,92.9868,2700.0
2013-10-24 10:25:00,113.36,113.4,113.25,113.4,3500.0,92.9704,93.0032,92.8802,93.0032,3500.0
2013-10-24 10:30:00,113.4,113.53,113.35,113.37,3000.0,93.0032,93.1099,92.9622,92.9786,3000.0
2013-10-24 10:35:00,113.38,113.57,113.38,113.55,1100.0,92.9868,93.1427,92.9868,93.1263,1100.0
2013-10-24 10:40:00,113.61,113.68,113.55,113.68,2000.0,93.1755,93.2329,93.1263,93.2329,2000.0
2013-10-24 10:45:00,113.64,113.64,113.41,113.41,6600.0,93.2001,93.2001,93.0114,93.0114,6600.0
2013-10-24 10:50:00,113.42,113.43,113.34,113.4,2500.0,93.0196,93.0278,92.954,93.0032,2500.0
2013-10-24 10:55:00,113.45,113.45,113.4,113.44,1700.0,93.0442,93.0442,93.0032,93.036,1700.0
2013-10-24 11:00:00,113.51,113.68,113.5,113.55,8900.0,93.0935,93.2329,93.0853,93.1263,8900.0
2013-10-24 11:05:00,113.58,113.71,113.58,113.71,5900.0,93.1509,93.2575,93.1509,93.2575,5900.0
2013-10-24 11:10:00,113.76,113.9,113.73,113.9,9700.0,93.2985,93.4133,93.2739,93.4133,9700.0
2013-10-24 11:15:00,113.93,113.99,113.92,113.95,7200.0,93.4379,93.4871,93.4297,93.4543,7200.0
2013-10-24 11:20:00,113.96,114.0,113.92,113.99,3400.0,93.4625,93.4953,93.4297,93.4871,3400.0
2013-10-24 11:25:00,114.0,114.16,113.96,114.06,5300.0,93.4953,93.6265,93.4625,93.5445,5300.0
2013-10-24 11:30:00,114.0,114.03,113.92,113.95,3700.0,93.4953,93.5199,93.4297,93.4543,3700.0
2013-10-24 11:35:00,114.04,114.07,113.89,113.9,5200.0,93.5281,93.5527,93.4051,93.4133,5200.0
2013-10-24 11:40:00,113.87,114.01,113.87,114.0,3100.0,93.3887,93.5035,93.3887,93.4953,3100.0
2013-10-24 11:45:00,114.0,114.06,113.89,114.06,7100.0,93.4953,93.5445,93.4051,93.5445,7100.0
2013-10-24 11:50:00,114.06,114.12,113.95,113.97,4700.0,93.5445,93.5937,93.4543,93.4707,4700.0
2013-10-24 11:55:00,113.96,114.37,113.96,114.36,97000.0,93.4625,93.7988,93.4625,93.7906,97000.0
2013-10-24 12:00:00,114.38,114.5,114.35,114.46,10000.0,93.807,93.9054,93.7824,93.8726,10000.0
2013-10-24 12:05:00,114.46,114.51,114.43,114.46,7300.0,93.8726,93.9136,93.848,93.8726,7300.0
2013-10-24 12:10:00,114.43,114.47,114.34,114.46,9700.0,93.848,93.8808,93.7742,93.8726,9700.0
2013-10-24 12:15:00,114.44,114.46,114.36,114.38,3500.0,93.8562,93.8726,93.7906,93.807,3500.0
2013-10-24 12:20:00,114.35,114.48,114.29,114.48,6800.0,93.7824,93.889,93.7332,93.889,6800.0
2013-10-24 12:25:00,114.46,114.56,114.43,114.53,53500.0,93.8726,93.9546,93.848,93.93,53500.0
2013-10-24 12:30:00,114.53,114.54,114.37,114.4,4600.0,93.93,93.9382,93.7988,93.8234,4600.0
2013-10-24 12:35:00,114.37,114.43,114.34,114.39,2400.0,93.7988,93.848,93.7742,93.8152,2400.0
2013-10-24 12:40:00,114.33,114.37,114.21,114.26,1900.0,93.766,93.7988,93.6675,93.7086,1900.0
2013-10-24 12:45:00,114.23,114.27,114.17,114.27,3400.0,93.6839,93.7168,93.6347,93.7168,3400.0
2013-10-24 12:50:00,114.35,114.4,114.32,114.32,3200.0,93.7824,93.8234,93.7578,93.7578,3200.0
2013-10-24 12:55:00,114.33,114.57,114.29,114.51,7500.0,93.766,93.9628,93.7332,93.9136,7500.0
2013-10-24 13:00:00,114.52,114.57,114.45,114.47,3000.0,93.9218,93.9628,93.8644,93.8808,3000.0
2013-10-24 13:05:00,114.45,114.45,114.36,114.39,2400.0,93.8644,93.8644,93.7906,93.8152,2400.0
2013-10-24 13:10:00,114.38,114.4,114.35,114.37,5600.0,93.807,93.8234,93.7824,93.7988,5600.0
2013-10-24 13:15:00,114.35,114.36,114.28,114.34,11600.0,93.7824,93.7906,93.725,93.7742,11600.0
2013-10-24 13:20:00,114.36,114.54,114.34,114.53,12300.0,93.7906,93.9382,93.7742,93.93,12300.0
2013-10-24 13:25:00,114.52,114.71,114.49,114.69,5400.0,93.9218,94.0776,93.8972,94.0612,5400.0
2013-10-24 13:30:00,114.69,114.72,114.62,114.72,7500.0,94.0612,94.0858,94.0038,94.0858,7500.0
2013-10-24 13:35:00,114.72,114.73,114.64,114.69,4700.0,94.0858,94.094,94.0202,94.0612,4700.0
2013-10-24 13:40:00,114.69,114.7,114.63,114.63,8400.0,94.0612,94.0694,94.012,94.012,8400.0
2013-10-24 13:45:00,114.63,114.71,114.56,114.57,7800.0,94.012,94.0776,93.9546,93.9628,7800.0
2013-10-24 13:50:00,114.62,114.72,114.57,114.68,5700.0,94.0038,94.0858,93.9628,94.053,5700.0
2013-10-24 13:55:00,114.67,114.78,114.67,114.74,6300.0,94.0448,94.135,94.0448,94.1022,6300.0
2013-10-24 14:00:00,114.77,114.82,114.71,114.81,6200.0,94.1268,94.1678,94.0776,94.1596,6200.0
2013-10-24 14:05:00,114.82,114.82,114.68,114.68,4400.0,94.1678,94.1678,94.053,94.053,4400.0
2013-10-24 14:10:00,114.7,114.78,114.7,114.77,3700.0,94.0694,94.135,94.0694,94.1268,3700.0
2013-10-24 14:15:00,114.78,114.89,114.77,114.82,4800.0,94.135,94.2252,94.1268,94.1678,4800.0
2013-10-24 14:20:00,114.81,114.83,114.71,114.72,6300.0,94.1596,94.176,94.0776,94.0858,6300.0
2013-10-24 14:25:00,114.69,114.86,114.69,114.85,7000.0,94.0612,94.2006,94.0612,94.1924,7000.0
2013-10-24 14:30:00,114.82,114.84,114.79,114.82,4300.0,94.1678,94.1842,94.1432,94.1678,4300.0
2013-10-24 14:35:00,114.82,114.87,114.8,114.83,3700.0,94.1678,94.2088,94.1514,94.176,3700.0
2013-10-24 14:40:00,114.8,114.89,114.71,114.85,25800.0,94.1514,94.2252,94.0776,94.1924,25800.0
2013-10-24 14:45:00,114.85,114.91,114.82,114.91,13800.0,94.1924,94.2416,94.1678,94.2416,13800.0
2013-10-24 14:50:00,114.93,114.95,114.84,114.85,3000.0,94.258,94.2744,94.1842,94.1924,3000.0
2013-10-24 14:55:00,114.84,114.89,114.84,114.89,2100.0,94.1842,94.2252,94.1842,94.2252,2100.0
2013-10-24 15:00:00,114.92,114.93,114.74,114.75,4700.0,94.2498,94.258,94.1022,94.1104,4700.0
2013-10-24 15:05:00,114.77,114.79,114.65,114.66,6200.0,94.1268,94.1432,94.0284,94.0366,6200.0
2013-10-24 15:10:00,114.67,114.68,114.62,114.68,7100.0,94.0448,94.053,94.0038,94.053,7100.0
2013-10-24 15:15:00,114.67,114.73,114.58,114.59,5200.0,94.0448,94.094,93.971,93.9792,5200.0
2013-10-24 15:20:00,114.59,114.62,114.56,114.6,8900.0,93.9792,94.0038,93.9546,93.9874,8900.0
2013-10-24 15:25:00,114.6,114.64,114.58,114.61,7400.0,93.9874,94.0202,93.971,93.9956,7400.0
2013-10-24 15:30:00,114.59,114.59,114.51,114.53,14200.0,93.9792,93.9792,93.9136,93.93,14200.0
2013-10-24 15:35:00,114.54,114.55,114.44,114.44,13400.0,93.9382,93.9464,93.8562,93.8562,13400.0
2013-10-24 15:40:00,114.43,114.45,114.31,114.36,20100.0,93.848,93.8644,93.7496,93.7906,20100.0
2013-10-24 15:45:00,114.36,114.43,114.36,114.4,20300.0,93.7906,93.848,93.7906,93.8234,20300.0
2013-10-24 15:50:00,114.42,114.44,114.35,114.37,22900.0,93.8398,93.8562,93.7824,93.7988,22900.0
2013-10-24 15:55:00,114.39,114.44,114.34,114.37,37800.0,93.8152,93.8562,93.7742,93.7988,37800.0
2013-10-25 09:30:00,114.32,114.61,114.0,114.23,14700.0,93.7578,93.9956,93.4953,93.6839,14700.0
2013-10-25 09:35:00,114.19,114.25,113.91,114.06,2000.0,93.6511,93.7004,93.4215,93.5445,2000.0
2013-10-25 09:40:00,113.98,114.17,113.9,114.17,7700.0,93.4789,93.6347,93.4133,93.6347,7700.0
2013-10-25 09:45:00,114.07,114.14,113.83,113.83,4800.0,93.5527,93.6101,93.3559,93.3559,4800.0
2013-10-25 09:50:00,113.85,113.89,113.73,113.73,3300.0,93.3723,93.4051,93.2739,93.2739,3300.0
2013-10-25 09:55:00,113.72,113.98,113.6,113.91,11300.0,93.2657,93.4789,93.1673,93.4215,11300.0
2013-10-25 10:00:00,113.98,114.0,113.85,113.9,2900.0,93.4789,93.4953,93.3723,93.4133,2900.0
2013-10-25 10:05:00,113.9,113.95,113.81,113.91,20500.0,93.4133,93.4543,93.3395,93.4215,20500.0
2013-10-25 10:10:00,113.89,114.0,113.89,113.99,3200.0,93.4051,93.4953,93.4051,93.4871,3200.0
2013-10-25 10:15:00,113.95,114.05,113.88,113.95,9000.0,93.4543,93.5363,93.3969,93.4543,9000.0
2013-10-25 10:20:00,113.95,113.95,113.84,113.86,1300.0,93.4543,93.4543,93.3641,93.3805,1300.0
2013-10-25 10:25:00,113.85,113.91,113.74,113.75,4400.0,93.3723,93.4215,93.2821,93.2903,4400.0
2013-10-25 10:30:00,113.72,113.81,113.7,113.7,2300.0,93.2657,93.3395,93.2493,93.2493,2300.0
2013-10-25 10:35:00,113.77,113.94,113.72,113.86,44100.0,93.3067,93.4461,93.2657,93.3805,44100.0
2013-10-25 10:40:00,113.9,113.94,113.64,113.66,8200.0,93.4133,93.4461,93.2001,93.2165,8200.0
2013-10-25 10:45:00,113.68,113.72,113.5,113.5,47700.0,93.2329,93.2657,93.0853,93.0853,47700.0
2013-10-25 10:50:00,113.53,113.62,113.44,113.55,55500.0,93.1099,93.1837,93.036,93.1263,55500.0
2013-10-25 10:55:00,113.49,113.56,113.4,113.42,15800.0,93.077,93.1345,93.0032,93.0196,15800.0
2013-10-25 11:00:00,113.44,113.63,113.41,113.56,40600.0,93.036,93.1919,93.0114,93.1345,40600.0
2013-10-25 11:05:00,113.59,113.7,113.54,113.58,8000.0,93.1591,93.2493,93.1181,93.1509,8000.0
2013-10-25 11:10:00,113.6,113.8,113.54,113.8,30400.0,93.1673,93.3313,93.1181,93.3313,30400.0
2013-10-25 11:15:00,113.8,114.17,113.8,114.16,34100.0,93.3313,93.6347,93.3313,93.6265,34100.0
2013-10-25 11:20:00,114.14,114.39,114.13,114.38,33700.0,93.6101,93.8152,93.6019,93.807,33700.0
2013-10-25 11:25:00,114.39,114.74,114.31,114.68,29100.0,93.8152,94.1022,93.7496,94.053,29100.0
2013-10-25 11:30:00,114.68,114.98,114.59,114.83,56200.0,94.053,94.299,93.9792,94.176,56200.0
2013-10-25 11:35:00,114.8,114.95,114.75,114.81,46300.0,94.1514,94.2744,94.1104,94.1596,46300.0
2013-10-25 11:40:00,114.79,114.96,114.75,114.96,17600.0,94.1432,94.2826,94.1104,94.2826,17600.0
2013-10-25 11:45:00,114.96,115.0,114.89,114.89,23400.0,94.2826,94.3155,94.2252,94.2252,23400.0
2013-10-25 11:50:00,114.9,115.33,114.74,115.33,48900.0,94.2334,94.5861,94.1022,94.5861,48900.0
2013-10-25 11:55:00,115.3,115.82,115.29,115.76,113900.0,94.5615,94.988,94.5533,94.9388,113900.0
2013-10-25 12:00:00,115.71,115.72,114.59,114.68,56600.0,94.8977,94.9059,93.9792,94.053,56600.0
2013-10-25 12:05:00,114.71,115.08,114.69,115.07,26600.0,94.0776,94.3811,94.0612,94.3729,26600.0
2013-10-25 12:10:00,115.04,115.21,114.91,115.1,35600.0,94.3483,94.4877,94.2416,94.3975,35600.0
2013-10-25 12:15:00,115.09,115.13,114.63,114.63,29500.0,94.3893,94.4221,94.012,94.012,29500.0
2013-10-25 12:20:00,114.74,114.9,114.73,114.89,7800.0,94.1022,94.2334,94.094,94.2252,7800.0
2013-10-25 12:25:00,114.83,115.1,114.79,115.04,5300.0,94.176,94.3975,94.1432,94.3483,5300.0
2013-10-25 12:30:00,115.07,115.11,115.01,115.09,5000.0,94.3729,94.4057,94.3237,94.3893,5000.0
2013-10-25 12:35:00,115.1,115.35,115.03,115.3,19100.0,94.3975,94.6025,94.3401,94.5615,19100.0
2013-10-25 12:40:00,115.29,115.33,115.21,115.27,6700.0,94.5533,94.5861,94.4877,94.5369,6700.0
2013-10-25 12:45:00,115.26,115.4,115.25,115.37,4300.0,94.5287,94.6435,94.5205,94.6189,4300.0
2013-10-25 12:50:00,115.34,115.44,115.25,115.29,18500.0,94.5943,94.6763,94.5205,94.5533,18500.0
2013-10-25 12:55:00,115.28,115.35,115.25,115.35,5500.0,94.5451,94.6025,94.5205,94.6025,5500.0
2013-10-25 13:00:00,115.36,115.37,115.29,115.29,3000.0,94.6107,94.6189,94.5533,94.5533,3000.0
2013-10-25 13:05:00,115.29,115.35,115.24,115.31,9300.0,94.5533,94.6025,94.5123,94.5697,9300.0
2013-10-25 13:10:00,115.31,115.34,115.25,115.33,5400.0,94.5697,94.5943,94.5205,94.5861,5400.0
2013-10-25 13:15:00,115.34,115.54,115.32,115.46,8700.0,94.5943,94.7583,94.5779,94.6927,8700.0
2013-10-25 13:20:00,115.45,115.46,115.34,115.4,6400.0,94.6845,94.6927,94.5943,94.6435,6400.0
2013-10-25 13:25:00,115.38,115.41,115.35,115.41,7700.0,94.6271,94.6517,94.6025,94.6517,7700.0
2013-10-25 13:30:00,115.4,115.85,115.36,115.85,41300.0,94.6435,95.0126,94.6107,95.0126,41300.0
2013-10-25 13:35:00,115.85,116.25,115.85,116.05,61000.0,95.0126,95.3406,95.0126,95.1766,61000.0
2013-10-25 13:40:00,116.05,116.05,115.88,115.98,54500.0,95.1766,95.1766,95.0372,95.1192,54500.0
2013-10-25 13:45:00,115.93,116.11,115.89,116.08,28700.0,95.0782,95.2258,95.0454,95.2012,28700.0
2013-10-25 13:50:00,116.11,116.19,115.95,115.99,14900.0,95.2258,95.2914,95.0946,95.1274,14900.0
2013-10-25 13:55:00,115.98,116.14,115.95,116.14,11600.0,95.1192,95.2504,95.0946,95.2504,11600.0
2013-10-25 14:00:00,116.13,116.27,116.08,116.08,24200.0,95.2422,95.357,95.2012,95.2012,24200.0
2013-10-25 14:05:00,116.07,116.28,116.06,116.2,8800.0,95.193,95.3652,95.1848,95.2996,8800.0
2013-10-25 14:10:00,116.15,116.19,116.06,116.11,13400.0,95.2586,95.2914,95.1848,95.2258,13400.0
2013-10-25 14:15:00,116.1,116.11,115.94,115.95,21300.0,95.2176,95.2258,95.0864,95.0946,21300.0
2013-10-25 14:20:00,115.95,116.03,115.94,115.98,19600.0,95.0946,95.1602,95.0864,95.1192,19600.0
2013-10-25 14:25:00,115.98,116.02,115.97,116.01,31600.0,95.1192,95.152,95.111,95.1438,31600.0
2013-10-25 14:30:00,116.0,116.01,115.95,115.98,12100.0,95.1356,95.1438,95.0946,95.1192,12100.0
2013-10-25 14:35:00,115.98,116.0,115.95,115.98,21100.0,95.1192,95.1356,95.0946,95.1192,21100.0
2013-10-25 14:40:00,115.98,116.01,115.96,116.0,13500.0,95.1192,95.1438,95.1028,95.1356,13500.0
2013-10-25 14:45:00,115.99,116.07,115.99,115.99,10500.0,95.1274,95.193,95.1274,95.1274,10500.0
2013-10-25 14:50:00,115.99,116.0,115.98,115.98,12200.0,95.1274,95.1356,95.1192,95.1192,12200.0
2013-10-25 14:55:00,115.98,116.0,115.98,116.0,13200.0,95.1192,95.1356,95.1192,95.1356,13200.0
2013-10-25 15:00:00,116.0,116.03,115.98,116.0,22300.0,95.1356,95.1602,95.1192,95.1356,22300.0
2013-10-25 15:05:00,116.01,116.19,116.01,116.09,29400.0,95.1438,95.2914,95.1438,95.2094,29400.0
2013-10-25 15:10:00,116.08,116.08,116.0,116.02,18100.0,95.2012,95.2012,95.1356,95.152,18100.0
2013-10-25 15:15:00,116.02,116.11,116.02,116.1,11500.0,95.152,95.2258,95.152,95.2176,11500.0
2013-10-25 15:20:00,116.11,116.22,116.1,116.2,17000.0,95.2258,95.316,95.2176,95.2996,17000.0
2013-10-25 15:25:00,116.19,116.26,116.1,116.11,16500.0,95.2914,95.3488,95.2176,95.2258,16500.0
2013-10-25 15:30:00,116.11,116.26,116.1,116.2,13500.0,95.2258,95.3488,95.2176,95.2996,13500.0
2013-10-25 15:35:00,116.2,116.21,116.08,116.11,25400.0,95.2996,95.3078,95.2012,95.2258,25400.0
2013-10-25 15:40:00,116.11,116.15,116.1,116.13,21600.0,95.2258,95.2586,95.2176,95.2422,21600.0
2013-10-25 15:45:00,116.14,116.32,116.11,116.26,51600.0,95.2504,95.398,95.2258,95.3488,51600.0
2013-10-25 15:50:00,116.27,116.32,116.21,116.21,51000.0,95.357,95.398,95.3078,95.3078,51000.0
2013-10-25 15:55:00,116.21,116.44,116.21,116.43,85000.0,95.3078,95.4964,95.3078,95.4882,85000.0
2013-10-28 09:30:00,116.06,116.48,115.91,116.39,32600.0,95.1848,95.5293,95.0618,95.4554,32600.0
2013-10-28 09:35:00,116.39,116.41,116.02,116.14,18500.0,95.4554,95.4718,95.152,95.2504,18500.0
2013-10-28 09:40:00,116.04,116.32,115.81,116.0,13200.0,95.1684,95.398,94.9798,95.1356,13200.0
2013-10-28 09:45:00,116.01,116.2,115.86,115.9,8000.0,95.1438,95.2996,95.0208,95.0536,8000.0
2013-10-28 09:50:00,115.91,116.1,115.72,115.97,21500.0,95.0618,95.2176,94.9059,95.111,21500.0
2013-10-28 09:55:00,116.02,116.48,116.02,116.45,14200.0,95.152,95.5293,95.152,95.5046,14200.0
2013-10-28 10:00:00,116.42,116.44,116.19,116.44,9000.0,95.48,95.4964,95.2914,95.4964,9000.0
2013-10-28 10:05:00,116.45,116.46,116.29,116.43,6000.0,95.5046,95.5128,95.3734,95.4882,6000.0
2013-10-28 10:10:00,116.43,116.46,116.31,116.36,10700.0,95.4882,95.5128,95.3898,95.4308,10700.0
2013-10-28 10:15:00,116.36,116.63,116.31,116.44,99000.0,95.4308,95.6523,95.3898,95.4964,99000.0
2013-10-28 10:20:00,116.43,116.43,116.3,116.32,10700.0,95.4882,95.4882,95.3816,95.398,10700.0
2013-10-28 10:25:00,116.29,116.33,116.19,116.23,6700.0,95.3734,95.4062,95.2914,95.3242,6700.0
2013-10-28 10:30:00,116.19,116.28,116.09,116.11,9800.0,95.2914,95.3652,95.2094,95.2258,9800.0
2013-10-28 10:35:00,116.11,116.31,116.11,116.31,4100.0,95.2258,95.3898,95.2258,95.3898,4100.0
2013-10-28 10:40:00,116.31,116.32,116.12,116.14,11900.0,95.3898,95.398,95.234,95.2504,11900.0
2013-10-28 10:45:00,116.16,116.39,116.16,116.37,11600.0,95.2668,95.4554,95.2668,95.439,11600.0
2013-10-28 10:50:00,116.36,116.46,116.2,116.44,19900.0,95.4308,95.5128,95.2996,95.4964,19900.0
2013-10-28 10:55:00,116.43,116.45,116.0,116.02,11400.0,95.4882,95.5046,95.1356,95.152,11400.0
2013-10-28 11:00:00,116.02,116.3,115.98,116.3,12500.0,95.152,95.3816,95.1192,95.3816,12500.0
2013-10-28 11:05:00,116.31,116.31,116.19,116.2,7300.0,95.3898,95.3898,95.2914,95.2996,7300.0
2013-10-28 11:10:00,116.2,116.31,116.2,116.28,5400.0,95.2996,95.3898,95.2996,95.3652,5400.0
2013-10-28 11:15:00,116.24,116.26,116.17,116.2,4200.0,95.3324,95.3488,95.275,95.2996,4200.0
2013-10-28 11:20:00,116.22,116.22,116.06,116.1,5600.0,95.316,95.316,95.1848,95.2176,5600.0
2013-10-28 11:25:00,116.13,116.31,116.13,116.26,4200.0,95.2422,95.3898,95.2422,95.3488,4200.0
2013-10-28 11:30:00,116.27,116.27,116.15,116.21,4600.0,95.357,95.357,95.2586,95.3078,4600.0
2013-10-28 11:35:00,116.24,116.39,116.22,116.39,6000.0,95.3324,95.4554,95.316,95.4554,6000.0
2013-10-28 11:40:00,116.38,116.39,116.32,116.35,7000.0,95.4472,95.4554,95.398,95.4226,7000.0
2013-10-28 11:45:00,116.35,116.39,116.27,116.27,4600.0,95.4226,95.4554,95.357,95.357,4600.0
2013-10-28 11:50:00,116.27,116.36,116.25,116.36,6100.0,95.357,95.4308,95.3406,95.4308,6100.0
2013-10-28 11:55:00,116.4,116.43,116.27,116.3,6500.0,95.4636,95.4882,95.357,95.3816,6500.0
2013-10-28 12:00:00,116.34,116.43,116.34,116.4,8000.0,95.4144,95.4882,95.4144,95.4636,8000.0
2013-10-28 12:05:00,116.39,116.41,116.32,116.4,8500.0,95.4554,95.4718,95.398,95.4636,8500.0
2013-10-28 12:10:00,116.39,116.43,116.33,116.37,4700.0,95.4554,95.4882,95.4062,95.439,4700.0
2013-10-28 12:15:00,116.4,116.42,116.37,116.38,5000.0,95.4636,95.48,95.439,95.4472,5000.0
2013-10-28 12:20:00,116.38,116.4,116.35,116.4,2900.0,95.4472,95.4636,95.4226,95.4636,2900.0
2013-10-28 12:25:00,116.4,116.44,116.35,116.38,6100.0,95.4636,95.4964,95.4226,95.4472,6100.0
2013-10-28 12:30:00,116.4,116.4,116.32,116.33,5000.0,95.4636,95.4636,95.398,95.4062,5000.0
2013-10-28 12:35:00,116.31,116.34,116.24,116.34,5600.0,95.3898,95.4144,95.3324,95.4144,5600.0
2013-10-28 12:40:00,116.32,116.45,116.31,116.41,32300.0,95.398,95.5046,95.3898,95.4718,32300.0
2013-10-28 12:45:00,116.4,116.46,116.37,116.44,41900.0,95.4636,95.5128,95.439,95.4964,41900.0
2013-10-28 12:50:00,116.44,116.52,116.39,116.45,71900.0,95.4964,95.5621,95.4554,95.5046,71900.0
2013-10-28 12:55:00,116.45,116.53,116.38,116.4,62600.0,95.5046,95.5703,95.4472,95.4636,62600.0
2013-10-28 13:00:00,116.42,116.42,116.29,116.41,26500.0,95.48,95.48,95.3734,95.4718,26500.0
2013-10-28 13:05:00,116.41,116.43,116.35,116.38,18000.0,95.4718,95.4882,95.4226,95.4472,18000.0
2013-10-28 13:10:00,116.41,116.42,116.27,116.27,3300.0,95.4718,95.48,95.357,95.357,3300.0
2013-10-28 13:15:00,116.24,116.38,116.24,116.38,2400.0,95.3324,95.4472,95.3324,95.4472,2400.0
2013-10-28 13:20:00,116.32,116.43,116.32,116.43,7300.0,95.398,95.4882,95.398,95.4882,7300.0
2013-10-28 13:25:00,116.4,116.43,116.38,116.42,8300.0,95.4636,95.4882,95.4472,95.48,8300.0
2013-10-28 13:30:00,116.43,116.43,116.4,116.41,18000.0,95.4882,95.4882,95.4636,95.4718,18000.0
2013-10-28 13:35:00,116.41,116.43,116.39,116.43,21600.0,95.4718,95.4882,95.4554,95.4882,21600.0
2013-10-28 13:40:00,116.43,116.48,116.4,116.42,41600.0,95.4882,95.5293,95.4636,95.48,41600.0
2013-10-28 13:45:00,116.43,116.43,116.39,116.4,6600.0,95.4882,95.4882,95.4554,95.4636,6600.0
2013-10-28 13:50:00,116.4,116.42,116.35,116.4,9100.0,95.4636,95.48,95.4226,95.4636,9100.0
2013-10-28 13:55:00,116.39,116.39,116.26,116.27,3500.0,95.4554,95.4554,95.3488,95.357,3500.0
2013-10-28 14:00:00,116.26,116.41,116.25,116.4,17400.0,95.3488,95.4718,95.3406,95.4636,17400.0
2013-10-28 14:05:00,116.39,116.39,116.33,116.33,3100.0,95.4554,95.4554,95.4062,95.4062,3100.0
2013-10-28 14:10:00,116.3,116.37,116.3,116.35,13000.0,95.3816,95.439,95.3816,95.4226,13000.0
2013-10-28 14:15:00,116.36,116.45,116.36,116.4,9300.0,95.4308,95.5046,95.4308,95.4636,9300.0
2013-10-28 14:20:00,116.41,116.43,116.36,116.42,8700.0,95.4718,95.4882,95.4308,95.48,8700.0
2013-10-28 14:25:00,116.4,116.42,116.4,116.41,6500.0,95.4636,95.48,95.4636,95.4718,6500.0
2013-10-28 14:30:00,116.42,116.43,116.38,116.41,15800.0,95.48,95.4882,95.4472,95.4718,15800.0
2013-10-28 14:35:00,116.4,116.42,116.36,116.38,6100.0,95.4636,95.48,95.4308,95.4472,6100.0
2013-10-28 14:40:00,116.41,116.41,116.38,116.39,3200.0,95.4718,95.4718,95.4472,95.4554,3200.0
2013-10-28 14:45:00,116.38,116.43,116.34,116.34,16500.0,95.4472,95.4882,95.4144,95.4144,16500.0
2013-10-28 14:50:00,116.38,116.43,116.36,116.38,63400.0,95.4472,95.4882,95.4308,95.4472,63400.0
2013-10-28 14:55:00,116.4,116.41,116.36,116.36,4700.0,95.4636,95.4718,95.4308,95.4308,4700.0
2013-10-28 15:00:00,116.37,116.42,116.36,116.39,8400.0,95.439,95.48,95.4308,95.4554,8400.0
2013-10-28 15:05:00,116.39,116.41,116.33,116.38,11500.0,95.4554,95.4718,95.4062,95.4472,11500.0
2013-10-28 15:10:00,116.37,116.42,116.36,116.38,8000.0,95.439,95.48,95.4308,95.4472,8000.0
2013-10-28 15:15:00,116.37,116.43,116.37,116.41,14200.0,95.439,95.4882,95.439,95.4718,14200.0
2013-10-28 15:20:00,116.39,116.43,116.31,116.37,11800.0,95.4554,95.4882,95.3898,95.439,11800.0
2013-10-28 15:25:00,116.38,116.39,116.32,116.36,8700.0,95.4472,95.4554,95.398,95.4308,8700.0
2013-10-28 15:30:00,116.36,116.41,116.33,116.37,10500.0,95.4308,95.4718,95.4062,95.439,10500.0
2013-10-28 15:35:00,116.39,116.41,116.36,116.38,12300.0,95.4554,95.4718,95.4308,95.4472,12300.0
2013-10-28 15:40:00,116.37,116.38,116.29,116.34,14200.0,95.439,95.4472,95.3734,95.4144,14200.0
2013-10-28 15:45:00,116.34,116.34,116.15,116.22,44300.0,95.4144,95.4144,95.2586,95.316,44300.0
2013-10-28 15:50:00,116.22,116.29,116.15,116.2,37800.0,95.316,95.3734,95.2586,95.2996,37800.0
2013-10-28 15:55:00,116.21,116.46,116.21,116.46,42900.0,95.3078,95.5128,95.3078,95.5128,42900.0
2013-10-29 09:30:00,116.33,116.73,116.0,116.15,36400.0,95.4062,95.7343,95.1356,95.2586,36400.0
2013-10-29 09:35:00,116.05,116.48,116.05,116.47,7800.0,95.1766,95.5293,95.1766,95.521,7800.0
2013-10-29 09:40:00,116.48,116.77,116.25,116.43,18200.0,95.5293,95.7671,95.3406,95.4882,18200.0
2013-10-29 09:45:00,116.41,116.67,116.41,116.51,2800.0,95.4718,95.6851,95.4718,95.5539,2800.0
2013-10-29 09:50:00,116.51,116.66,116.37,116.4,4300.0,95.5539,95.6769,95.439,95.4636,4300.0
2013-10-29 09:55:00,116.44,116.7,116.23,116.24,7600.0,95.4964,95.7097,95.3242,95.3324,7600.0
2013-10-29 10:00:00,116.24,116.41,116.1,116.2,5800.0,95.3324,95.4718,95.2176,95.2996,5800.0
2013-10-29 10:05:00,116.18,116.29,116.09,116.12,4100.0,95.2832,95.3734,95.2094,95.234,4100.0
2013-10-29 10:10:00,116.12,116.24,116.1,116.17,7300.0,95.234,95.3324,95.2176,95.275,7300.0
2013-10-29 10:15:00,116.1,116.11,115.84,115.88,15200.0,95.2176,95.2258,95.0044,95.0372,15200.0
2013-10-29 10:20:00,115.9,116.0,115.81,115.91,5300.0,95.0536,95.1356,94.9798,95.0618,5300.0
2013-10-29 10:25:00,115.92,116.1,115.9,116.07,8500.0,95.07,95.2176,95.0536,95.193,8500.0
2013-10-29 10:30:00,116.12,116.19,115.93,115.95,6700.0,95.234,95.2914,95.0782,95.0946,6700.0
2013-10-29 10:35:00,115.96,116.05,115.94,115.98,3500.0,95.1028,95.1766,95.0864,95.1192,3500.0
2013-10-29 10:40:00,115.97,115.97,115.82,115.85,4400.0,95.111,95.111,94.988,95.0126,4400.0
2013-10-29 10:45:00,115.87,115.9,115.85,115.88,5900.0,95.029,95.0536,95.0126,95.0372,5900.0
2013-10-29 10:50:00,115.86,115.86,115.67,115.72,5900.0,95.0208,95.0208,94.8649,94.9059,5900.0
2013-10-29 10:55:00,115.74,115.74,115.61,115.64,9600.0,94.9224,94.9224,94.8157,94.8403,9600.0
2013-10-29 11:00:00,115.7,115.84,115.67,115.84,4000.0,94.8895,95.0044,94.8649,95.0044,4000.0
2013-10-29 11:05:00,115.87,115.9,115.72,115.82,7700.0,95.029,95.0536,94.9059,94.988,7700.0
2013-10-29 11:10:00,115.79,115.82,115.67,115.73,4500.0,94.9634,94.988,94.8649,94.9142,4500.0
2013-10-29 11:15:00,115.79,115.79,115.74,115.76,2500.0,94.9634,94.9634,94.9224,94.9388,2500.0
2013-10-29 11:20:00,115.76,115.84,115.69,115.84,7500.0,94.9388,95.0044,94.8813,95.0044,7500.0
2013-10-29 11:25:00,115.88,115.88,115.74,115.76,4500.0,95.0372,95.0372,94.9224,94.9388,4500.0
2013-10-29 11:30:00,115.76,115.87,115.75,115.8,6800.0,94.9388,95.029,94.9306,94.9716,6800.0
2013-10-29 11:35:00,115.81,115.87,115.78,115.84,3000.0,94.9798,95.029,94.9552,95.0044,3000.0
2013-10-29 11:40:00,115.88,115.98,115.88,115.95,8200.0,95.0372,95.1192,95.0372,95.0946,8200.0
2013-10-29 11:45:00,115.96,115.96,115.87,115.9,4700.0,95.1028,95.1028,95.029,95.0536,4700.0
2013-10-29 11:50:00,115.92,116.06,115.92,115.95,17500.0,95.07,95.1848,95.07,95.0946,17500.0
2013-10-29 11:55:00,115.97,115.97,115.86,115.89,2500.0,95.111,95.111,95.0208,95.0454,2500.0
2013-10-29 12:00:00,115.92,116.01,115.9,115.99,2600.0,95.07,95.1438,95.0536,95.1274,2600.0
2013-10-29 12:05:00,115.99,115.99,115.94,115.94,600.0,95.1274,95.1274,95.0864,95.0864,600.0
2013-10-29 12:10:00,115.9,115.94,115.84,115.85,16800.0,95.0536,95.0864,95.0044,95.0126,16800.0
2013-10-29 12:15:00,115.9,116.02,115.9,116.0,1200.0,95.0536,95.152,95.0536,95.1356,1200.0
2013-10-29 12:20:00,115.99,116.08,115.95,116.06,2100.0,95.1274,95.2012,95.0946,95.1848,2100.0
2013-10-29 12:25:00,116.02,116.22,115.96,116.2,4200.0,95.152,95.316,95.1028,95.2996,4200.0
2013-10-29 12:30:00,116.19,116.27,116.17,116.27,1600.0,95.2914,95.357,95.275,95.357,1600.0
2013-10-29 12:35:00,116.26,116.35,116.23,116.35,3700.0,95.3488,95.4226,95.3242,95.4226,3700.0
2013-10-29 12:40:00,116.36,116.39,116.27,116.28,4300.0,95.4308,95.4554,95.357,95.3652,4300.0
2013-10-29 12:45:00,116.31,116.43,116.3,116.42,2600.0,95.3898,95.4882,95.3816,95.48,2600.0
2013-10-29 12:50:00,116.37,116.49,116.37,116.45,6000.0,95.439,95.5375,95.439,95.5046,6000.0
2013-10-29 12:55:00,116.45,116.45,116.31,116.31,2500.0,95.5046,95.5046,95.3898,95.3898,2500.0
2013-10-29 13:00:00,116.32,116.4,116.31,116.34,3200.0,95.398,95.4636,95.3898,95.4144,3200.0
2013-10-29 13:05:00,116.37,116.4,116.11,116.16,70600.0,95.439,95.4636,95.2258,95.2668,70600.0
2013-10-29 13:10:00,116.13,116.34,116.06,116.19,22300.0,95.2422,95.4144,95.1848,95.2914,22300.0
2013-10-29 13:15:00,116.18,116.27,116.17,116.27,2800.0,95.2832,95.357,95.275,95.357,2800.0
2013-10-29 13:20:00,116.27,116.28,116.24,116.25,1200.0,95.357,95.3652,95.3324,95.3406,1200.0
2013-10-29 13:25:00,116.24,116.24,116.13,116.15,1700.0,95.3324,95.3324,95.2422,95.2586,1700.0
2013-10-29 13:30:00,116.18,116.21,116.18,116.21,2500.0,95.2832,95.3078,95.2832,95.3078,2500.0
2013-10-29 13:35:00,116.22,116.24,116.19,116.23,2700.0,95.316,95.3324,95.2914,95.3242,2700.0
2013-10-29 13:40:00,116.22,116.34,116.22,116.33,4400.0,95.316,95.4144,95.316,95.4062,4400.0
2013-10-29 13:45:00,116.34,116.37,116.31,116.36,4600.0,95.4144,95.439,95.3898,95.4308,4600.0
2013-10-29 13:50:00,116.39,116.57,116.37,116.56,6700.0,95.4554,95.6031,95.439,95.5949,6700.0
2013-10-29 13:55:00,116.56,116.62,116.5,116.61,14000.0,95.5949,95.6441,95.5457,95.6359,14000.0
2013-10-29 14:00:00,116.59,116.73,116.59,116.72,22900.0,95.6195,95.7343,95.6195,95.7261,22900.0
2013-10-29 14:05:00,116.74,116.84,116.72,116.78,7700.0,95.7425,95.8245,95.7261,95.7753,7700.0
2013-10-29 14:10:00,116.78,116.88,116.78,116.88,6800.0,95.7753,95.8573,95.7753,95.8573,6800.0
2013-10-29 14:15:00,116.88,116.88,116.5,116.79,30400.0,95.8573,95.8573,95.5457,95.7835,30400.0
2013-10-29 14:20:00,116.74,116.8,116.7,116.79,12200.0,95.7425,95.7917,95.7097,95.7835,12200.0
2013-10-29 14:25:00,116.77,116.9,116.72,116.88,12900.0,95.7671,95.8737,95.7261,95.8573,12900.0
2013-10-29 14:30:00,116.89,116.93,116.85,116.85,4600.0,95.8655,95.8983,95.8327,95.8327,4600.0
2013-10-29 14:35:00,116.88,116.89,116.84,116.84,4100.0,95.8573,95.8655,95.8245,95.8245,4100.0
2013-10-29 14:40:00,116.81,116.84,116.77,116.84,6900.0,95.7999,95.8245,95.7671,95.8245,6900.0
2013-10-29 14:45:00,116.84,116.89,116.82,116.89,17000.0,95.8245,95.8655,95.8081,95.8655,17000.0
2013-10-29 14:50:00,116.89,116.92,116.87,116.92,4900.0,95.8655,95.8901,95.8491,95.8901,4900.0
2013-10-29 14:55:00,116.93,116.94,116.83,116.93,5100.0,95.8983,95.9065,95.8163,95.8983,5100.0
2013-10-29 15:00:00,116.9,116.99,116.88,116.97,5000.0,95.8737,95.9475,95.8573,95.9311,5000.0
2013-10-29 15:05:00,116.96,116.96,116.79,116.83,8300.0,95.9229,95.9229,95.7835,95.8163,8300.0
2013-10-29 15:10:00,116.86,116.93,116.81,116.92,7900.0,95.8409,95.8983,95.7999,95.8901,7900.0
2013-10-29 15:15:00,116.96,116.97,116.87,116.88,5800.0,95.9229,95.9311,95.8491,95.8573,5800.0
2013-10-29 15:20:00,116.84,116.85,116.72,116.72,9800.0,95.8245,95.8327,95.7261,95.7261,9800.0
2013-10-29 15:25:00,116.74,116.77,116.71,116.73,11300.0,95.7425,95.7671,95.7179,95.7343,11300.0
2013-10-29 15:30:00,116.74,116.78,116.7,116.71,8300.0,95.7425,95.7753,95.7097,95.7179,8300.0
2013-10-29 15:35:00,116.7,116.73,116.61,116.71,16600.0,95.7097,95.7343,95.6359,95.7179,16600.0
2013-10-29 15:40:00,116.67,116.73,116.66,116.68,7900.0,95.6851,95.7343,95.6769,95.6933,7900.0
2013-10-29 15:45:00,116.7,116.72,116.64,116.66,14900.0,95.7097,95.7261,95.6605,95.6769,14900.0
2013-10-29 15:50:00,116.65,116.67,116.58,116.65,25700.0,95.6687,95.6851,95.6113,95.6687,25700.0
2013-10-29 15:55:00,116.68,116.85,116.64,116.84,25200.0,95.6933,95.8327,95.6605,95.8245,25200.0
2013-10-30 09:30:00,116.85,117.05,116.76,116.76,13400.0,95.8327,95.9967,95.7589,95.7589,13400.0
2013-10-30 09:35:00,116.76,117.05,116.76,116.84,400.0,95.7589,95.9967,95.7589,95.8245,400.0
2013-10-30 09:40:00,116.72,116.79,116.39,116.48,3000.0,95.7261,95.7835,95.4554,95.5293,3000.0
2013-10-30 09:45:00,116.54,116.57,116.42,116.57,2700.0,95.5785,95.6031,95.48,95.6031,2700.0
2013-10-30 09:50:00,116.53,116.53,116.43,116.45,3900.0,95.5703,95.5703,95.4882,95.5046,3900.0
2013-10-30 09:55:00,116.45,116.54,116.45,116.46,1700.0,95.5046,95.5785,95.5046,95.5128,1700.0
2013-10-30 10:00:00,116.54,116.65,116.41,116.54,9100.0,95.5785,95.6687,95.4718,95.5785,9100.0
2013-10-30 10:05:00,116.58,116.66,116.44,116.44,6200.0,95.6113,95.6769,95.4964,95.4964,6200.0
2013-10-30 10:10:00,116.42,116.52,116.35,116.52,3800.0,95.48,95.5621,95.4226,95.5621,3800.0
2013-10-30 10:15:00,116.49,116.5,116.42,116.47,3500.0,95.5375,95.5457,95.48,95.521,3500.0
2013-10-30 10:20:00,116.43,116.43,116.39,116.39,1500.0,95.4882,95.4882,95.4554,95.4554,1500.0
2013-10-30 10:25:00,116.37,116.46,116.37,116.46,1800.0,95.439,95.5128,95.439,95.5128,1800.0
2013-10-30 10:30:00,116.44,116.44,116.32,116.4,2800.0,95.4964,95.4964,95.398,95.4636,2800.0
2013-10-30 10:35:00,116.44,116.45,116.18,116.18,4000.0,95.4964,95.5046,95.2832,95.2832,4000.0
2013-10-30 10:40:00,116.26,116.39,116.23,116.38,3300.0,95.3488,95.4554,95.3242,95.4472,3300.0
2013-10-30 10:45:00,116.35,116.35,116.01,116.18,5400.0,95.4226,95.4226,95.1438,95.2832,5400.0
2013-10-30 10:50:00,116.17,116.31,116.16,116.27,6700.0,95.275,95.3898,95.2668,95.357,6700.0
2013-10-30 10:55:00,116.27,116.27,116.07,116.19,5900.0,95.357,95.357,95.193,95.2914,5900.0
2013-10-30 11:00:00,116.17,116.3,116.17,116.3,3300.0,95.275,95.3816,95.275,95.3816,3300.0
2013-10-30 11:05:00,116.3,116.32,116.19,116.19,10300.0,95.3816,95.398,95.2914,95.2914,10300.0
2013-10-30 11:10:00,116.23,116.3,116.19,116.27,3500.0,95.3242,95.3816,95.2914,95.357,3500.0
2013-10-30 11:15:00,116.23,116.28,116.15,116.15,6500.0,95.3242,95.3652,95.2586,95.2586,6500.0
2013-10-30 11:20:00,116.12,116.13,116.0,116.03,9100.0,95.234,95.2422,95.1356,95.1602,9100.0
2013-10-30 11:25:00,115.98,116.1,115.98,116.03,2000.0,95.1192,95.2176,95.1192,95.1602,2000.0
2013-10-30 11:30:00,116.01,116.07,115.98,116.01,6400.0,95.1438,95.193,95.1192,95.1438,6400.0
2013-10-30 11:35:00,115.97,116.01,115.93,115.97,4400.0,95.111,95.1438,95.0782,95.111,4400.0
2013-10-30 11:40:00,116.01,116.07,115.98,115.99,4100.0,95.1438,95.193,95.1192,95.1274,4100.0
2013-10-30 11:45:00,115.98,115.98,115.86,115.88,10700.0,95.1192,95.1192,95.0208,95.0372,10700.0
2013-10-30 11:50:00,115.8,115.83,115.76,115.79,7900.0,94.9716,94.9962,94.9388,94.9634,7900.0
2013-10-30 11:55:00,115.8,115.84,115.7,115.81,7900.0,94.9716,95.0044,94.8895,94.9798,7900.0
2013-10-30 12:00:00,115.85,115.85,115.74,115.82,2700.0,95.0126,95.0126,94.9224,94.988,2700.0
2013-10-30 12:05:00,115.82,115.83,115.77,115.8,4700.0,94.988,94.9962,94.947,94.9716,4700.0
2013-10-30 12:10:00,115.82,115.88,115.81,115.85,4900.0,94.988,95.0372,94.9798,95.0126,4900.0
2013-10-30 12:15:00,115.81,115.89,115.78,115.84,4300.0,94.9798,95.0454,94.9552,95.0044,4300.0
2013-10-30 12:20:00,115.88,116.0,115.88,116.0,8400.0,95.0372,95.1356,95.0372,95.1356,8400.0
2013-10-30 12:25:00,116.01,116.01,115.89,116.0,1800.0,95.1438,95.1438,95.0454,95.1356,1800.0
2013-10-30 12:30:00,116.0,116.04,115.98,116.0,3100.0,95.1356,95.1684,95.1192,95.1356,3100.0
2013-10-30 12:35:00,115.95,115.99,115.85,115.85,16500.0,95.0946,95.1274,95.0126,95.0126,16500.0
2013-10-30 12:40:00,115.85,116.01,115.85,116.01,6200.0,95.0126,95.1438,95.0126,95.1438,6200.0
2013-10-30 12:45:00,116.02,116.02,115.94,116.01,4900.0,95.152,95.152,95.0864,95.1438,4900.0
2013-10-30 12:50:00,115.97,116.03,115.97,116.01,1100.0,95.111,95.1602,95.111,95.1438,1100.0
2013-10-30 12:55:00,116.0,116.13,115.96,116.13,17400.0,95.1356,95.2422,95.1028,95.2422,17400.0
2013-10-30 13:00:00,116.14,116.15,116.04,116.11,3700.0,95.2504,95.2586,95.1684,95.2258,3700.0
2013-10-30 13:05:00,116.11,116.14,116.09,116.09,800.0,95.2258,95.2504,95.2094,95.2094,800.0
2013-10-30 13:10:00,116.16,116.17,116.12,116.17,1900.0,95.2668,95.275,95.234,95.275,1900.0
2013-10-30 13:15:00,116.18,116.18,116.13,116.15,1200.0,95.2832,95.2832,95.2422,95.2586,1200.0
2013-10-30 13:20:00,116.15,116.15,116.01,116.04,2300.0,95.2586,95.2586,95.1438,95.1684,2300.0
2013-10-30 13:25:00,116.03,116.04,115.98,115.99,1800.0,95.1602,95.1684,95.1192,95.1274,1800.0
2013-10-30 13:30:00,115.97,115.99,115.91,115.96,2000.0,95.111,95.1274,95.0618,95.1028,2000.0
2013-10-30 13:35:00,116.0,116.05,115.97,116.05,3900.0,95.1356,95.1766,95.111,95.1766,3900.0
2013-10-30 13:40:00,116.05,116.07,116.0,116.01,6600.0,95.1766,95.193,95.1356,95.1438,6600.0
2013-10-30 13:45:00,116.01,116.01,115.91,115.92,2600.0,95.1438,95.1438,95.0618,95.07,2600.0
2013-10-30 13:50:00,115.93,116.05,115.93,116.01,6200.0,95.0782,95.1766,95.0782,95.1438,6200.0
2013-10-30 13:55:00,116.0,116.0,115.87,115.94,3400.0,95.1356,95.1356,95.029,95.0864,3400.0
2013-10-30 14:00:00,115.96,116.28,115.78,116.09,20300.0,95.1028,95.3652,94.9552,95.2094,20300.0
2013-10-30 14:05:00,116.08,116.3,115.96,115.96,7700.0,95.2012,95.3816,95.1028,95.1028,7700.0
2013-10-30 14:10:00,116.03,116.19,116.03,116.03,4600.0,95.1602,95.2914,95.1602,95.1602,4600.0
2013-10-30 14:15:00,116.06,116.06,115.51,115.73,20500.0,95.1848,95.1848,94.7337,94.9142,20500.0
2013-10-30 14:20:00,115.72,115.85,115.44,115.59,18200.0,94.9059,95.0126,94.6763,94.7993,18200.0
2013-10-30 14:25:00,115.55,115.7,115.47,115.7,14500.0,94.7665,94.8895,94.7009,94.8895,14500.0
2013-10-30 14:30:00,115.67,115.85,115.56,115.75,5600.0,94.8649,95.0126,94.7747,94.9306,5600.0
2013-10-30 14:35:00,115.79,115.89,115.58,115.59,14600.0,94.9634,95.0454,94.7911,94.7993,14600.0
2013-10-30 14:40:00,115.62,115.77,115.35,115.35,6200.0,94.8239,94.947,94.6025,94.6025,6200.0
2013-10-30 14:45:00,115.47,115.55,115.41,115.42,4900.0,94.7009,94.7665,94.6517,94.6599,4900.0
2013-10-30 14:50:00,115.41,115.47,115.27,115.45,6000.0,94.6517,94.7009,94.5369,94.6845,6000.0
2013-10-30 14:55:00,115.42,115.68,115.42,115.63,9500.0,94.6599,94.8731,94.6599,94.8321,9500.0
2013-10-30 15:00:00,115.58,115.72,115.56,115.72,6100.0,94.7911,94.9059,94.7747,94.9059,6100.0
2013-10-30 15:05:00,115.73,115.93,115.66,115.7,10900.0,94.9142,95.0782,94.8567,94.8895,10900.0
2013-10-30 15:10:00,115.67,115.71,115.57,115.62,6200.0,94.8649,94.8977,94.7829,94.8239,6200.0
2013-10-30 15:15:00,115.58,115.62,115.52,115.57,12800.0,94.7911,94.8239,94.7419,94.7829,12800.0
2013-10-30 15:20:00,115.58,115.66,115.48,115.59,14200.0,94.7911,94.8567,94.7091,94.7993,14200.0
2013-10-30 15:25:00,115.59,115.69,115.55,115.64,12900.0,94.7993,94.8813,94.7665,94.8403,12900.0
2013-10-30 15:30:00,115.66,115.91,115.66,115.88,14700.0,94.8567,95.0618,94.8567,95.0372,14700.0
2013-10-30 15:35:00,115.87,115.87,115.79,115.85,15200.0,95.029,95.029,94.9634,95.0126,15200.0
2013-10-30 15:40:00,115.86,115.9,115.75,115.85,15600.0,95.0208,95.0536,94.9306,95.0126,15600.0
2013-10-30 15:45:00,115.87,115.91,115.66,115.71,24000.0,95.029,95.0618,94.8567,94.8977,24000.0
2013-10-30 15:50:00,115.72,115.77,115.68,115.72,22000.0,94.9059,94.947,94.8731,94.9059,22000.0
2013-10-30 15:55:00,115.7,115.82,115.62,115.7,50500.0,94.8895,94.988,94.8239,94.8895,50500.0
2013-10-31 09:30:00,115.83,116.09,115.37,115.59,14900.0,94.9962,95.2094,94.6189,94.7993,14900.0
2013-10-31 09:35:00,115.56,115.94,115.3,115.91,5900.0,94.7747,95.0864,94.5615,95.0618,5900.0
2013-10-31 09:40:00,115.96,116.23,115.94,116.13,3600.0,95.1028,95.3242,95.0864,95.2422,3600.0
2013-10-31 09:45:00,116.29,116.64,116.11,116.5,18400.0,95.3734,95.6605,95.2258,95.5457,18400.0
2013-10-31 09:50:00,116.47,116.47,116.09,116.09,5100.0,95.521,95.521,95.2094,95.2094,5100.0
2013-10-31 09:55:00,116.06,116.12,115.82,116.12,10400.0,95.1848,95.234,94.988,95.234,10400.0
2013-10-31 10:00:00,116.05,116.05,115.53,115.54,7300.0,95.1766,95.1766,94.7501,94.7583,7300.0
2013-10-31 10:05:00,115.55,115.77,115.52,115.77,6800.0,94.7665,94.947,94.7419,94.947,6800.0
2013-10-31 10:10:00,115.75,115.82,115.55,115.82,9500.0,94.9306,94.988,94.7665,94.988,9500.0
2013-10-31 10:15:00,115.91,115.93,115.75,115.79,5400.0,95.0618,95.0782,94.9306,94.9634,5400.0
2013-10-31 10:20:00,115.83,115.88,115.8,115.87,2000.0,94.9962,95.0372,94.9716,95.029,2000.0
2013-10-31 10:25:00,115.89,116.1,115.89,116.01,1900.0,95.0454,95.2176,95.0454,95.1438,1900.0
2013-10-31 10:30:00,115.99,116.18,115.97,116.13,4100.0,95.1274,95.2832,95.111,95.2422,4100.0
2013-10-31 10:35:00,116.06,116.07,115.86,115.88,12700.0,95.1848,95.193,95.0208,95.0372,12700.0
2013-10-31 10:40:00,115.86,116.01,115.86,115.98,3200.0,95.0208,95.1438,95.0208,95.1192,3200.0
2013-10-31 10:45:00,116.06,116.13,116.06,116.13,1800.0,95.1848,95.2422,95.1848,95.2422,1800.0
2013-10-31 10:50:00,116.1,116.21,116.08,116.11,1200.0,95.2176,95.3078,95.2012,95.2258,1200.0
2013-10-31 10:55:00,116.07,116.21,116.07,116.19,6700.0,95.193,95.3078,95.193,95.2914,6700.0
2013-10-31 11:00:00,116.2,116.25,116.11,116.11,2900.0,95.2996,95.3406,95.2258,95.2258,2900.0
2013-10-31 11:05:00,116.18,116.27,115.98,116.1,5000.0,95.2832,95.357,95.1192,95.2176,5000.0
2013-10-31 11:10:00,116.15,116.23,116.15,116.2,1400.0,95.2586,95.3242,95.2586,95.2996,1400.0
2013-10-31 11:15:00,116.16,116.27,116.15,116.23,6500.0,95.2668,95.357,95.2586,95.3242,6500.0
2013-10-31 11:20:00,116.17,116.31,116.14,116.29,25100.0,95.275,95.3898,95.2504,95.3734,25100.0
2013-10-31 11:25:00,116.23,116.42,116.23,116.39,1200.0,95.3242,95.48,95.3242,95.4554,1200.0
2013-10-31 11:30:00,116.47,116.58,116.45,116.58,900.0,95.521,95.6113,95.5046,95.6113,900.0
2013-10-31 11:35:00,116.55,116.63,116.45,116.63,9400.0,95.5867,95.6523,95.5046,95.6523,9400.0
2013-10-31 11:40:00,116.54,116.64,116.54,116.64,6700.0,95.5785,95.6605,95.5785,95.6605,6700.0
2013-10-31 11:45:00,116.61,116.7,116.55,116.66,5600.0,95.6359,95.7097,95.5867,95.6769,5600.0
2013-10-31 11:50:00,116.7,116.7,116.64,116.67,500.0,95.7097,95.7097,95.6605,95.6851,500.0
2013-10-31 11:55:00,116.64,116.66,116.55,116.56,9400.0,95.6605,95.6769,95.5867,95.5949,9400.0
2013-10-31 12:00:00,116.56,116.57,116.43,116.55,6800.0,95.5949,95.6031,95.4882,95.5867,6800.0
2013-10-31 12:05:00,116.58,116.76,116.55,116.76,1900.0,95.6113,95.7589,95.5867,95.7589,1900.0
2013-10-31 12:10:00,116.72,116.82,116.68,116.75,5300.0,95.7261,95.8081,95.6933,95.7507,5300.0
2013-10-31 12:15:00,116.75,116.83,116.73,116.83,2400.0,95.7507,95.8163,95.7343,95.8163,2400.0
2013-10-31 12:20:00,116.76,116.76,116.73,116.73,800.0,95.7589,95.7589,95.7343,95.7343,800.0
2013-10-31 12:25:00,116.77,116.82,116.66,116.66,3600.0,95.7671,95.8081,95.6769,95.6769,3600.0
2013-10-31 12:30:00,116.67,116.84,116.67,116.84,5900.0,95.6851,95.8245,95.6851,95.8245,5900.0
2013-10-31 12:35:00,116.84,116.85,116.76,116.8,2800.0,95.8245,95.8327,95.7589,95.7917,2800.0
2013-10-31 12:40:00,116.78,117.03,116.78,117.03,11100.0,95.7753,95.9803,95.7753,95.9803,11100.0
2013-10-31 12:45:00,117.01,117.14,117.01,117.03,5900.0,95.9639,96.0705,95.9639,95.9803,5900.0
2013-10-31 12:50:00,117.11,117.24,117.1,117.18,5600.0,96.0459,96.1526,96.0377,96.1033,5600.0
2013-10-31 12:55:00,117.25,117.25,117.1,117.12,8700.0,96.1608,96.1608,96.0377,96.0541,8700.0
2013-10-31 13:00:00,117.13,117.18,117.08,117.17,4200.0,96.0623,96.1033,96.0213,96.0951,4200.0
2013-10-31 13:05:00,117.19,117.2,117.12,117.12,2800.0,96.1115,96.1197,96.0541,96.0541,2800.0
2013-10-31 13:10:00,117.16,117.2,117.15,117.2,2400.0,96.0869,96.1197,96.0787,96.1197,2400.0
2013-10-31 13:15:00,117.17,117.24,117.17,117.22,2600.0,96.0951,96.1526,96.0951,96.1362,2600.0
2013-10-31 13:20:00,117.21,117.36,117.2,117.35,7000.0,96.1279,96.251,96.1197,96.2428,7000.0
2013-10-31 13:25:00,117.36,117.52,117.32,117.52,8500.0,96.251,96.3822,96.2182,96.3822,8500.0
2013-10-31 13:30:00,117.53,117.58,117.45,117.47,11100.0,96.3904,96.4314,96.3248,96.3412,11100.0
2013-10-31 13:35:00,117.46,117.47,117.33,117.39,6700.0,96.333,96.3412,96.2264,96.2756,6700.0
2013-10-31 13:40:00,117.39,117.47,117.39,117.43,4400.0,96.2756,96.3412,96.2756,96.3084,4400.0
2013-10-31 13:45:00,117.42,117.5,117.37,117.5,8100.0,96.3002,96.3658,96.2592,96.3658,8100.0
2013-10-31 13:50:00,117.5,117.51,117.37,117.37,5800.0,96.3658,96.374,96.2592,96.2592,5800.0
2013-10-31 13:55:00,117.37,117.58,117.32,117.53,8800.0,96.2592,96.4314,96.2182,96.3904,8800.0
2013-10-31 14:00:00,117.48,117.51,117.42,117.47,6800.0,96.3494,96.374,96.3002,96.3412,6800.0
2013-10-31 14:05:00,117.47,117.48,117.37,117.37,5000.0,96.3412,96.3494,96.2592,96.2592,5000.0
2013-10-31 14:10:00,117.41,117.59,117.41,117.59,6300.0,96.292,96.4396,96.292,96.4396,6300.0
2013-10-31 14:15:00,117.58,117.93,117.56,117.92,20300.0,96.4314,96.7184,96.415,96.7102,20300.0
2013-10-31 14:20:00,117.93,117.94,117.78,117.8,17800.0,96.7184,96.7266,96.5954,96.6118,17800.0
2013-10-31 14:25:00,117.8,117.86,117.76,117.79,8300.0,96.6118,96.661,96.579,96.6036,8300.0
2013-10-31 14:30:00,117.8,117.83,117.73,117.73,6900.0,96.6118,96.6364,96.5544,96.5544,6900.0
2013-10-31 14:35:00,117.72,117.75,117.68,117.71,7800.0,96.5462,96.5708,96.5134,96.538,7800.0
2013-10-31 14:40:00,117.71,117.72,117.64,117.64,7200.0,96.538,96.5462,96.4806,96.4806,7200.0
2013-10-31 14:45:00,117.64,117.67,117.54,117.57,7100.0,96.4806,96.5052,96.3986,96.4232,7100.0
2013-10-31 14:50:00,117.57,117.64,117.57,117.61,7400.0,96.4232,96.4806,96.4232,96.456,7400.0
2013-10-31 14:55:00,117.59,117.67,117.46,117.46,8800.0,96.4396,96.5052,96.333,96.333,8800.0
2013-10-31 15:00:00,117.43,117.43,117.26,117.29,9900.0,96.3084,96.3084,96.169,96.1936,9900.0
2013-10-31 15:05:00,117.26,117.26,117.09,117.13,7100.0,96.169,96.169,96.0295,96.0623,7100.0
2013-10-31 15:10:00,117.15,117.25,117.14,117.24,9800.0,96.0787,96.1608,96.0705,96.1526,9800.0
2013-10-31 15:15:00,117.24,117.35,117.24,117.26,23000.0,96.1526,96.2428,96.1526,96.169,23000.0
2013-10-31 15:20:00,117.26,117.43,117.24,117.35,21100.0,96.169,96.3084,96.1526,96.2428,21100.0
2013-10-31 15:25:00,117.36,117.37,117.22,117.22,16800.0,96.251,96.2592,96.1362,96.1362,16800.0
2013-10-31 15:30:00,117.24,117.24,117.01,117.02,11200.0,96.1526,96.1526,95.9639,95.9721,11200.0
2013-10-31 15:35:00,117.02,117.11,116.99,116.99,10000.0,95.9721,96.0459,95.9475,95.9475,10000.0
2013-10-31 15:40:00,116.98,117.02,116.86,116.9,15300.0,95.9393,95.9721,95.8409,95.8737,15300.0
2013-10-31 15:45:00,116.93,116.99,116.83,116.92,22700.0,95.8983,95.9475,95.8163,95.8901,22700.0
2013-10-31 15:50:00,116.92,117.0,116.76,116.94,22300.0,95.8901,95.9557,95.7589,95.9065,22300.0
2013-10-31 15:55:00,116.91,116.96,116.72,116.73,40900.0,95.8819,95.9229,95.7261,95.7343,40900.0
2013-11-01 09:30:00,116.51,117.19,116.41,116.79,22400.0,95.5539,96.1115,95.4718,95.7835,22400.0
2013-11-01 09:35:00,116.92,117.15,116.79,117.15,15600.0,95.8901,96.0787,95.7835,96.0787,15600.0
2013-11-01 09:40:00,117.04,117.06,116.95,117.03,4800.0,95.9885,96.0049,95.9147,95.9803,4800.0
2013-11-01 09:45:00,117.04,117.15,117.02,117.11,15300.0,95.9885,96.0787,95.9721,96.0459,15300.0
2013-11-01 09:50:00,117.13,117.34,117.1,117.15,15800.0,96.0623,96.2346,96.0377,96.0787,15800.0
2013-11-01 09:55:00,117.15,117.24,117.12,117.16,5400.0,96.0787,96.1526,96.0541,96.0869,5400.0
2013-11-01 10:00:00,117.19,117.36,117.12,117.3,25600.0,96.1115,96.251,96.0541,96.2018,25600.0
2013-11-01 10:05:00,117.27,117.53,117.14,117.19,17800.0,96.1772,96.3904,96.0705,96.1115,17800.0
2013-11-01 10:10:00,117.25,117.52,117.17,117.18,14800.0,96.1608,96.3822,96.0951,96.1033,14800.0
2013-11-01 10:15:00,117.14,117.22,116.68,116.76,6100.0,96.0705,96.1362,95.6933,95.7589,6100.0
2013-11-01 10:20:00,116.77,116.95,116.77,116.86,5200.0,95.7671,95.9147,95.7671,95.8409,5200.0
2013-11-01 10:25:00,116.86,116.91,116.68,116.73,6800.0,95.8409,95.8819,95.6933,95.7343,6800.0
2013-11-01 10:30:00,116.71,116.79,116.7,116.78,4500.0,95.7179,95.7835,95.7097,95.7753,4500.0
2013-11-01 10:35:00,116.73,116.96,116.73,116.83,11600.0,95.7343,95.9229,95.7343,95.8163,11600.0
2013-11-01 10:40:00,116.83,116.86,116.7,116.8,5000.0,95.8163,95.8409,95.7097,95.7917,5000.0
2013-11-01 10:45:00,116.81,116.84,116.67,116.73,2600.0,95.7999,95.8245,95.6851,95.7343,2600.0
2013-11-01 10:50:00,116.78,116.85,116.63,116.67,27300.0,95.7753,95.8327,95.6523,95.6851,27300.0
2013-11-01 10:55:00,116.67,116.73,116.58,116.62,3400.0,95.6851,95.7343,95.6113,95.6441,3400.0
2013-11-01 11:00:00,116.58,116.58,116.09,116.09,9200.0,95.6113,95.6113,95.2094,95.2094,9200.0
2013-11-01 11:05:00,116.09,116.16,115.92,115.93,11500.0,95.2094,95.2668,95.07,95.0782,11500.0
2013-11-01 11:10:00,115.93,115.93,115.57,115.68,4300.0,95.0782,95.0782,94.7829,94.8731,4300.0
2013-11-01 11:15:00,115.63,115.73,115.49,115.73,7800.0,94.8321,94.9142,94.7173,94.9142,7800.0
2013-11-01 11:20:00,115.7,115.98,115.7,115.95,1900.0,94.8895,95.1192,94.8895,95.0946,1900.0
2013-11-01 11:25:00,115.94,116.01,115.85,115.9,4900.0,95.0864,95.1438,95.0126,95.0536,4900.0
2013-11-01 11:30:00,115.96,116.05,115.91,115.99,8700.0,95.1028,95.1766,95.0618,95.1274,8700.0
2013-11-01 11:35:00,116.02,116.04,115.75,115.81,5100.0,95.152,95.1684,94.9306,94.9798,5100.0
2013-11-01 11:40:00,115.84,115.86,115.82,115.85,1100.0,95.0044,95.0208,94.988,95.0126,1100.0
2013-11-01 11:45:00,115.83,115.86,115.73,115.74,13400.0,94.9962,95.0208,94.9142,94.9224,13400.0
2013-11-01 11:50:00,115.72,115.85,115.68,115.75,7200.0,94.9059,95.0126,94.8731,94.9306,7200.0
2013-11-01 11:55:00,115.74,115.79,115.56,115.59,10600.0,94.9224,94.9634,94.7747,94.7993,10600.0
2013-11-01 12:00:00,115.55,115.7,115.55,115.56,11200.0,94.7665,94.8895,94.7665,94.7747,11200.0
2013-11-01 12:05:00,115.63,115.86,115.63,115.86,5000.0,94.8321,95.0208,94.8321,95.0208,5000.0
2013-11-01 12:10:00,115.85,115.87,115.72,115.77,3800.0,95.0126,95.029,94.9059,94.947,3800.0
2013-11-01 12:15:00,115.74,115.8,115.69,115.69,5300.0,94.9224,94.9716,94.8813,94.8813,5300.0
2013-11-01 12:20:00,115.75,115.98,115.75,115.97,2900.0,94.9306,95.1192,94.9306,95.111,2900.0
2013-11-01 12:25:00,115.96,116.0,115.96,116.0,2500.0,95.1028,95.1356,95.1028,95.1356,2500.0
2013-11-01 12:30:00,115.96,116.07,115.96,116.01,8000.0,95.1028,95.193,95.1028,95.1438,8000.0
2013-11-01 12:35:00,116.0,116.04,115.93,115.96,4100.0,95.1356,95.1684,95.0782,95.1028,4100.0
2013-11-01 12:40:00,115.96,115.99,115.88,115.94,1800.0,95.1028,95.1274,95.0372,95.0864,1800.0
2013-11-01 12:45:00,115.97,116.02,115.96,115.96,3700.0,95.111,95.152,95.1028,95.1028,3700.0
2013-11-01 12:50:00,115.96,116.01,115.91,115.98,13500.0,95.1028,95.1438,95.0618,95.1192,13500.0
2013-11-01 12:55:00,116.01,116.05,115.98,116.03,3700.0,95.1438,95.1766,95.1192,95.1602,3700.0
2013-11-01 13:00:00,116.01,116.1,115.95,116.03,5500.0,95.1438,95.2176,95.0946,95.1602,5500.0
2013-11-01 13:05:00,116.0,116.01,115.96,115.98,2900.0,95.1356,95.1438,95.1028,95.1192,2900.0
2013-11-01 13:10:00,116.0,116.02,115.88,115.93,5200.0,95.1356,95.152,95.0372,95.0782,5200.0
2013-11-01 13:15:00,115.9,115.9,115.85,115.85,4100.0,95.0536,95.0536,95.0126,95.0126,4100.0
2013-11-01 13:20:00,115.84,115.85,115.79,115.85,5600.0,95.0044,95.0126,94.9634,95.0126,5600.0
2013-11-01 13:25:00,115.85,115.95,115.85,115.92,10400.0,95.0126,95.0946,95.0126,95.07,10400.0
2013-11-01 13:30:00,115.91,115.93,115.8,115.81,5200.0,95.0618,95.0782,94.9716,94.9798,5200.0
2013-11-01 13:35:00,115.83,116.04,115.83,116.01,11700.0,94.9962,95.1684,94.9962,95.1438,11700.0
2013-11-01 13:40:00,115.99,116.04,115.97,115.99,8000.0,95.1274,95.1684,95.111,95.1274,8000.0
2013-11-01 13:45:00,116.01,116.07,115.98,116.02,9000.0,95.1438,95.193,95.1192,95.152,9000.0
2013-11-01 13:50:00,116.01,116.05,115.96,116.01,5600.0,95.1438,95.1766,95.1028,95.1438,5600.0
2013-11-01 13:55:00,116.04,116.06,115.98,116.05,5800.0,95.1684,95.1848,95.1192,95.1766,5800.0
2013-11-01 14:00:00,116.06,116.08,116.03,116.04,12500.0,95.1848,95.2012,95.1602,95.1684,12500.0
2013-11-01 14:05:00,116.04,116.05,115.97,116.05,10900.0,95.1684,95.1766,95.111,95.1766,10900.0
2013-11-01 14:10:00,116.04,116.12,115.97,116.1,12800.0,95.1684,95.234,95.111,95.2176,12800.0
2013-11-01 14:15:00,116.13,116.18,116.09,116.13,6200.0,95.2422,95.2832,95.2094,95.2422,6200.0
2013-11-01 14:20:00,116.15,116.18,116.13,116.14,9500.0,95.2586,95.2832,95.2422,95.2504,9500.0
2013-11-01 14:25:00,116.18,116.25,116.13,116.21,15400.0,95.2832,95.3406,95.2422,95.3078,15400.0
2013-11-01 14:30:00,116.23,116.26,116.1,116.15,13400.0,95.3242,95.3488,95.2176,95.2586,13400.0
2013-11-01 14:35:00,116.15,116.18,116.1,116.1,8300.0,95.2586,95.2832,95.2176,95.2176,8300.0
2013-11-01 14:40:00,116.1,116.37,116.1,116.37,12500.0,95.2176,95.439,95.2176,95.439,12500.0
2013-11-01 14:45:00,116.34,116.35,116.25,116.26,7600.0,95.4144,95.4226,95.3406,95.3488,7600.0
2013-11-01 14:50:00,116.26,116.33,116.11,116.18,11800.0,95.3488,95.4062,95.2258,95.2832,11800.0
2013-11-01 14:55:00,116.17,116.21,116.07,116.13,9300.0,95.275,95.3078,95.193,95.2422,9300.0
2013-11-01 15:00:00,116.1,116.27,116.08,116.25,7400.0,95.2176,95.357,95.2012,95.3406,7400.0
2013-11-01 15:05:00,116.25,116.26,116.12,116.14,9900.0,95.3406,95.3488,95.234,95.2504,9900.0
2013-11-01 15:10:00,116.17,116.3,116.11,116.3,9800.0,95.275,95.3816,95.2258,95.3816,9800.0
2013-11-01 15:15:00,116.3,116.3,116.19,116.2,9500.0,95.3816,95.3816,95.2914,95.2996,9500.0
2013-11-01 15:20:00,116.2,116.24,116.13,116.15,13100.0,95.2996,95.3324,95.2422,95.2586,13100.0
2013-11-01 15:25:00,116.15,116.25,116.14,116.23,15400.0,95.2586,95.3406,95.2504,95.3242,15400.0
2013-11-01 15:30:00,116.21,116.34,116.18,116.34,12000.0,95.3078,95.4144,95.2832,95.4144,12000.0
2013-11-01 15:35:00,116.35,116.4,116.23,116.23,15300.0,95.4226,95.4636,95.3242,95.3242,15300.0
2013-11-01 15:40:00,116.24,116.28,116.08,116.09,49100.0,95.3324,95.3652,95.2012,95.2094,49100.0
2013-11-01 15:45:00,116.11,116.24,116.07,116.1,64400.0,95.2258,95.3324,95.193,95.2176,64400.0
2013-11-01 15:50:00,116.12,116.18,116.07,116.07,58000.0,95.234,95.2832,95.193,95.193,58000.0
2013-11-01 15:55:00,116.09,116.19,115.99,116.0,187500.0,95.2094,95.2914,95.1274,95.1356,187500.0
2013-11-04 09:30:00,116.4,116.99,116.26,116.33,18700.0,95.4636,95.9475,95.3488,95.4062,18700.0
2013-11-04 09:35:00,116.41,116.48,116.05,116.28,11600.0,95.4718,95.5293,95.1766,95.3652,11600.0
2013-11-04 09:40:00,116.34,116.37,116.21,116.25,6100.0,95.4144,95.439,95.3078,95.3406,6100.0
2013-11-04 09:45:00,116.33,116.34,116.15,116.15,7400.0,95.4062,95.4144,95.2586,95.2586,7400.0
2013-11-04 09:50:00,116.12,116.28,116.12,116.17,6900.0,95.234,95.3652,95.234,95.275,6900.0
2013-11-04 09:55:00,116.15,116.15,115.78,116.0,9100.0,95.2586,95.2586,94.9552,95.1356,9100.0
2013-11-04 10:00:00,115.96,116.29,115.92,116.29,5600.0,95.1028,95.3734,95.07,95.3734,5600.0
2013-11-04 10:05:00,116.25,116.45,116.21,116.45,6500.0,95.3406,95.5046,95.3078,95.5046,6500.0
2013-11-04 10:10:00,116.4,116.4,116.25,116.25,13200.0,95.4636,95.4636,95.3406,95.3406,13200.0
2013-11-04 10:15:00,116.25,116.26,116.08,116.16,3600.0,95.3406,95.3488,95.2012,95.2668,3600.0
2013-11-04 10:20:00,116.21,116.3,116.11,116.12,19900.0,95.3078,95.3816,95.2258,95.234,19900.0
2013-11-04 10:25:00,116.14,116.27,116.09,116.26,5500.0,95.2504,95.357,95.2094,95.3488,5500.0
2013-11-04 10:30:00,116.3,116.45,116.29,116.32,6500.0,95.3816,95.5046,95.3734,95.398,6500.0
2013-11-04 10:35:00,116.34,116.5,116.29,116.38,25500.0,95.4144,95.5457,95.3734,95.4472,25500.0
2013-11-04 10:40:00,116.41,116.52,116.38,116.42,9700.0,95.4718,95.5621,95.4472,95.48,9700.0
2013-11-04 10:45:00,116.45,116.61,116.43,116.56,5800.0,95.5046,95.6359,95.4882,95.5949,5800.0
2013-11-04 10:50:00,116.56,116.6,116.32,116.34,3700.0,95.5949,95.6277,95.398,95.4144,3700.0
2013-11-04 10:55:00,116.34,116.47,116.32,116.4,5100.0,95.4144,95.521,95.398,95.4636,5100.0
2013-11-04 11:00:00,116.4,116.4,116.27,116.36,6600.0,95.4636,95.4636,95.357,95.4308,6600.0
2013-11-04 11:05:00,116.3,116.43,116.29,116.36,3000.0,95.3816,95.4882,95.3734,95.4308,3000.0
2013-11-04 11:10:00,116.27,116.42,116.24,116.42,3600.0,95.357,95.48,95.3324,95.48,3600.0
2013-11-04 11:15:00,116.41,116.43,116.28,116.42,5800.0,95.4718,95.4882,95.3652,95.48,5800.0
2013-11-04 11:20:00,116.41,116.49,116.28,116.47,5000.0,95.4718,95.5375,95.3652,95.521,5000.0
2013-11-04 11:25:00,116.46,116.47,116.37,116.45,1900.0,95.5128,95.521,95.439,95.5046,1900.0
2013-11-04 11:30:00,116.43,116.45,116.34,116.34,1500.0,95.4882,95.5046,95.4144,95.4144,1500.0
2013-11-04 11:35:00,116.37,116.56,116.37,116.5,5400.0,95.439,95.5949,95.439,95.5457,5400.0
2013-11-04 11:40:00,116.48,116.66,116.48,116.55,6600.0,95.5293,95.6769,95.5293,95.5867,6600.0
2013-11-04 11:45:00,116.57,116.67,116.54,116.67,12100.0,95.6031,95.6851,95.5785,95.6851,12100.0
2013-11-04 11:50:00,116.68,116.68,116.62,116.65,1600.0,95.6933,95.6933,95.6441,95.6687,1600.0
2013-11-04 11:55:00,116.61,116.62,116.5,116.52,3600.0,95.6359,95.6441,95.5457,95.5621,3600.0
2013-11-04 12:00:00,116.51,116.58,116.48,116.58,3100.0,95.5539,95.6113,95.5293,95.6113,3100.0
2013-11-04 12:05:00,116.6,116.61,116.56,116.59,1800.0,95.6277,95.6359,95.5949,95.6195,1800.0
2013-11-04 12:10:00,116.59,116.65,116.58,116.65,1900.0,95.6195,95.6687,95.6113,95.6687,1900.0
2013-11-04 12:15:00,116.62,116.65,116.57,116.58,1600.0,95.6441,95.6687,95.6031,95.6113,1600.0
2013-11-04 12:20:00,116.62,116.62,116.62,116.62,100.0,95.6441,95.6441,95.6441,95.6441,100.0
2013-11-04 12:25:00,116.66,116.66,116.55,116.57,2000.0,95.6769,95.6769,95.5867,95.6031,2000.0
2013-11-04 12:30:00,116.57,116.57,116.47,116.56,1700.0,95.6031,95.6031,95.521,95.5949,1700.0
2013-11-04 12:35:00,116.58,116.58,116.5,116.5,1200.0,95.6113,95.6113,95.5457,95.5457,1200.0
2013-11-04 12:40:00,116.48,116.55,116.48,116.51,1300.0,95.5293,95.5867,95.5293,95.5539,1300.0
2013-11-04 12:45:00,116.51,116.51,116.48,116.48,1800.0,95.5539,95.5539,95.5293,95.5293,1800.0
2013-11-04 12:50:00,116.43,116.47,116.42,116.43,600.0,95.4882,95.521,95.48,95.4882,600.0
2013-11-04 12:55:00,116.47,116.51,116.44,116.44,2800.0,95.521,95.5539,95.4964,95.4964,2800.0
2013-11-04 13:00:00,116.44,116.46,116.42,116.44,600.0,95.4964,95.5128,95.48,95.4964,600.0
2013-11-04 13:05:00,116.43,116.52,116.4,116.52,2000.0,95.4882,95.5621,95.4636,95.5621,2000.0
2013-11-04 13:10:00,116.45,116.51,116.39,116.4,1800.0,95.5046,95.5539,95.4554,95.4636,1800.0
2013-11-04 13:15:00,116.4,116.42,116.37,116.37,3000.0,95.4636,95.48,95.439,95.439,3000.0
2013-11-04 13:20:00,116.38,116.4,116.37,116.38,4100.0,95.4472,95.4636,95.439,95.4472,4100.0
2013-11-04 13:25:00,116.37,116.43,116.35,116.35,5600.0,95.439,95.4882,95.4226,95.4226,5600.0
2013-11-04 13:30:00,116.36,116.36,116.28,116.35,3100.0,95.4308,95.4308,95.3652,95.4226,3100.0
2013-11-04 13:35:00,116.34,116.34,116.3,116.3,1100.0,95.4144,95.4144,95.3816,95.3816,1100.0
2013-11-04 13:40:00,116.31,116.37,116.29,116.33,2200.0,95.3898,95.439,95.3734,95.4062,2200.0
2013-11-04 13:45:00,116.36,116.38,116.28,116.33,4800.0,95.4308,95.4472,95.3652,95.4062,4800.0
2013-11-04 13:50:00,116.36,116.39,116.36,116.39,1600.0,95.4308,95.4554,95.4308,95.4554,1600.0
2013-11-04 13:55:00,116.4,116.45,116.39,116.42,3600.0,95.4636,95.5046,95.4554,95.48,3600.0
2013-11-04 14:00:00,116.42,116.54,116.4,116.48,6100.0,95.48,95.5785,95.4636,95.5293,6100.0
2013-11-04 14:05:00,116.48,116.55,116.44,116.51,34900.0,95.5293,95.5867,95.4964,95.5539,34900.0
2013-11-04 14:10:00,116.51,116.51,116.3,116.31,17900.0,95.5539,95.5539,95.3816,95.3898,17900.0
2013-11-04 14:15:00,116.31,116.47,116.31,116.39,5300.0,95.3898,95.521,95.3898,95.4554,5300.0
2013-11-04 14:20:00,116.38,116.43,116.38,116.41,4300.0,95.4472,95.4882,95.4472,95.4718,4300.0
2013-11-04 14:25:00,116.41,116.41,116.37,116.39,4000.0,95.4718,95.4718,95.439,95.4554,4000.0
2013-11-04 14:30:00,116.39,116.4,116.34,116.35,3400.0,95.4554,95.4636,95.4144,95.4226,3400.0
2013-11-04 14:35:00,116.35,116.39,116.32,116.39,1900.0,95.4226,95.4554,95.398,95.4554,1900.0
2013-11-04 14:40:00,116.36,116.36,116.33,116.36,2100.0,95.4308,95.4308,95.4062,95.4308,2100.0
2013-11-04 14:45:00,116.33,116.36,116.3,116.3,6500.0,95.4062,95.4308,95.3816,95.3816,6500.0
2013-11-04 14:50:00,116.3,116.39,116.28,116.3,6000.0,95.3816,95.4554,95.3652,95.3816,6000.0
2013-11-04 14:55:00,116.33,116.37,116.29,116.32,5500.0,95.4062,95.439,95.3734,95.398,5500.0
2013-11-04 15:00:00,116.32,116.37,116.3,116.33,5000.0,95.398,95.439,95.3816,95.4062,5000.0
2013-11-04 15:05:00,116.32,116.32,116.2,116.2,6200.0,95.398,95.398,95.2996,95.2996,6200.0
2013-11-04 15:10:00,116.22,116.34,116.22,116.28,8400.0,95.316,95.4144,95.316,95.3652,8400.0
2013-11-04 15:15:00,116.27,116.32,116.24,116.3,6000.0,95.357,95.398,95.3324,95.3816,6000.0
2013-11-04 15:20:00,116.3,116.3,116.21,116.29,9300.0,95.3816,95.3816,95.3078,95.3734,9300.0
2013-11-04 15:25:00,116.29,116.38,116.28,116.36,8200.0,95.3734,95.4472,95.3652,95.4308,8200.0
2013-11-04 15:30:00,116.38,116.4,116.25,116.31,9000.0,95.4472,95.4636,95.3406,95.3898,9000.0
2013-11-04 15:35:00,116.33,116.37,116.32,116.35,6500.0,95.4062,95.439,95.398,95.4226,6500.0
2013-11-04 15:40:00,116.35,116.38,116.32,116.37,10300.0,95.4226,95.4472,95.398,95.439,10300.0
2013-11-04 15:45:00,116.38,116.38,116.34,116.38,14300.0,95.4472,95.4472,95.4144,95.4472,14300.0
2013-11-04 15:50:00,116.38,116.41,116.27,116.32,19400.0,95.4472,95.4718,95.357,95.398,19400.0
2013-11-04 15:55:00,116.32,116.37,116.26,116.32,51200.0,95.398,95.439,95.3488,95.398,51200.0
2013-11-05 09:30:00,115.92,116.2,115.74,115.74,6700.0,95.07,95.2996,94.9224,94.9224,6700.0
2013-11-05 09:35:00,115.76,115.76,115.62,115.66,400.0,94.9388,94.9388,94.8239,94.8567,400.0
2013-11-05 09:40:00,115.48,115.54,115.43,115.54,3200.0,94.7091,94.7583,94.6681,94.7583,3200.0
2013-11-05 09:45:00,115.44,115.48,115.02,115.23,12800.0,94.6763,94.7091,94.3319,94.5041,12800.0
2013-11-05 09:50:00,115.16,115.19,114.91,115.0,5200.0,94.4467,94.4713,94.2416,94.3155,5200.0
2013-11-05 09:55:00,115.02,115.18,115.02,115.18,5200.0,94.3319,94.4631,94.3319,94.4631,5200.0
2013-11-05 10:00:00,115.08,115.53,115.02,115.53,4400.0,94.3811,94.7501,94.3319,94.7501,4400.0
2013-11-05 10:05:00,115.6,115.69,115.46,115.69,4100.0,94.8075,94.8813,94.6927,94.8813,4100.0
2013-11-05 10:10:00,115.65,115.65,115.52,115.55,900.0,94.8485,94.8485,94.7419,94.7665,900.0
2013-11-05 10:15:00,115.54,115.68,115.48,115.61,3700.0,94.7583,94.8731,94.7091,94.8157,3700.0
2013-11-05 10:20:00,115.57,115.7,115.57,115.7,2300.0,94.7829,94.8895,94.7829,94.8895,2300.0
2013-11-05 10:25:00,115.82,115.97,115.78,115.97,12500.0,94.988,95.111,94.9552,95.111,12500.0
2013-11-05 10:30:00,115.99,116.15,115.99,116.06,2700.0,95.1274,95.2586,95.1274,95.1848,2700.0
2013-11-05 10:35:00,116.12,116.12,116.12,116.12,300.0,95.234,95.234,95.234,95.234,300.0
2013-11-05 10:40:00,116.17,116.34,116.17,116.18,8800.0,95.275,95.4144,95.275,95.2832,8800.0
2013-11-05 10:45:00,116.2,116.21,116.02,116.08,4700.0,95.2996,95.3078,95.152,95.2012,4700.0
2013-11-05 10:50:00,116.04,116.15,116.01,116.04,3100.0,95.1684,95.2586,95.1438,95.1684,3100.0
2013-11-05 10:55:00,116.07,116.14,116.03,116.03,2300.0,95.193,95.2504,95.1602,95.1602,2300.0
2013-11-05 11:00:00,116.03,116.06,115.91,116.01,9500.0,95.1602,95.1848,95.0618,95.1438,9500.0
2013-11-05 11:05:00,115.93,115.98,115.9,115.93,1400.0,95.0782,95.1192,95.0536,95.0782,1400.0
2013-11-05 11:10:00,115.96,115.96,115.79,115.79,1600.0,95.1028,95.1028,94.9634,94.9634,1600.0
2013-11-05 11:15:00,115.73,115.83,115.72,115.83,1400.0,94.9142,94.9962,94.9059,94.9962,1400.0
2013-11-05 11:20:00,115.8,115.82,115.74,115.82,3000.0,94.9716,94.988,94.9224,94.988,3000.0
2013-11-05 11:25:00,115.81,115.82,115.77,115.77,1200.0,94.9798,94.988,94.947,94.947,1200.0
2013-11-05 11:30:00,115.79,115.92,115.79,115.85,9500.0,94.9634,95.07,94.9634,95.0126,9500.0
2013-11-05 11:35:00,115.87,116.01,115.85,115.95,3700.0,95.029,95.1438,95.0126,95.0946,3700.0
2013-11-05 11:40:00,115.95,116.0,115.9,116.0,2900.0,95.0946,95.1356,95.0536,95.1356,2900.0
2013-11-05 11:45:00,115.98,116.04,115.98,116.03,4400.0,95.1192,95.1684,95.1192,95.1602,4400.0
2013-11-05 11:50:00,116.07,116.15,116.07,116.07,3800.0,95.193,95.2586,95.193,95.193,3800.0
2013-11-05 11:55:00,116.08,116.08,115.88,115.9,5800.0,95.2012,95.2012,95.0372,95.0536,5800.0
2013-11-05 12:00:00,115.89,115.89,115.78,115.88,8100.0,95.0454,95.0454,94.9552,95.0372,8100.0
2013-11-05 12:05:00,115.89,115.89,115.82,115.84,2100.0,95.0454,95.0454,94.988,95.0044,2100.0
2013-11-05 12:10:00,115.87,115.94,115.8,115.92,2300.0,95.029,95.0864,94.9716,95.07,2300.0
2013-11-05 12:15:00,115.95,116.01,115.94,116.01,1900.0,95.0946,95.1438,95.0864,95.1438,1900.0
2013-11-05 12:20:00,116.01,116.18,116.01,116.17,4900.0,95.1438,95.2832,95.1438,95.275,4900.0
2013-11-05 12:25:00,116.17,116.2,116.13,116.16,8700.0,95.275,95.2996,95.2422,95.2668,8700.0
2013-11-05 12:30:00,116.17,116.17,116.12,116.13,1400.0,95.275,95.275,95.234,95.2422,1400.0
2013-11-05 12:35:00,116.15,116.17,116.06,116.1,3100.0,95.2586,95.275,95.1848,95.2176,3100.0
2013-11-05 12:40:00,116.2,116.23,116.13,116.15,14800.0,95.2996,95.3242,95.2422,95.2586,14800.0
2013-11-05 12:45:00,116.14,116.19,116.05,116.09,7300.0,95.2504,95.2914,95.1766,95.2094,7300.0
2013-11-05 12:50:00,116.11,116.16,116.11,116.16,1600.0,95.2258,95.2668,95.2258,95.2668,1600.0
2013-11-05 12:55:00,116.19,116.21,116.19,116.21,400.0,95.2914,95.3078,95.2914,95.3078,400.0
2013-11-05 13:00:00,116.23,116.3,116.18,116.19,5200.0,95.3242,95.3816,95.2832,95.2914,5200.0
2013-11-05 13:05:00,116.22,116.26,116.18,116.19,3600.0,95.316,95.3488,95.2832,95.2914,3600.0
2013-11-05 13:10:00,116.21,116.29,116.2,116.27,3400.0,95.3078,95.3734,95.2996,95.357,3400.0
2013-11-05 13:15:00,116.27,116.27,116.21,116.23,3400.0,95.357,95.357,95.3078,95.3242,3400.0
2013-11-05 13:20:00,116.28,116.28,116.24,116.26,1800.0,95.3652,95.3652,95.3324,95.3488,1800.0
2013-11-05 13:25:00,116.26,116.28,116.17,116.23,5700.0,95.3488,95.3652,95.275,95.3242,5700.0
2013-11-05 13:30:00,116.2,116.29,116.2,116.29,2900.0,95.2996,95.3734,95.2996,95.3734,2900.0
2013-11-05 13:35:00,116.29,116.36,116.27,116.28,4100.0,95.3734,95.4308,95.357,95.3652,4100.0
2013-11-05 13:40:00,116.28,116.31,116.24,116.28,2200.0,95.3652,95.3898,95.3324,95.3652,2200.0
2013-11-05 13:45:00,116.29,116.29,116.25,116.25,1800.0,95.3734,95.3734,95.3406,95.3406,1800.0
2013-11-05 13:50:00,116.25,116.25,116.12,116.16,2700.0,95.3406,95.3406,95.234,95.2668,2700.0
2013-11-05 13:55:00,116.15,116.18,116.14,116.14,2500.0,95.2586,95.2832,95.2504,95.2504,2500.0
2013-11-05 14:00:00,116.12,116.32,116.12,116.32,5500.0,95.234,95.398,95.234,95.398,5500.0
2013-11-05 14:05:00,116.32,116.38,116.25,116.37,12900.0,95.398,95.4472,95.3406,95.439,12900.0
2013-11-05 14:10:00,116.36,116.4,116.29,116.39,3700.0,95.4308,95.4636,95.3734,95.4554,3700.0
2013-11-05 14:15:00,116.4,116.45,116.38,116.45,5400.0,95.4636,95.5046,95.4472,95.5046,5400.0
2013-11-05 14:20:00,116.51,116.53,116.48,116.5,8000.0,95.5539,95.5703,95.5293,95.5457,8000.0
2013-11-05 14:25:00,116.51,116.55,116.47,116.49,5800.0,95.5539,95.5867,95.521,95.5375,5800.0
2013-11-05 14:30:00,116.49,116.6,116.49,116.6,3200.0,95.5375,95.6277,95.5375,95.6277,3200.0
2013-11-05 14:35:00,116.62,116.62,116.52,116.52,9800.0,95.6441,95.6441,95.5621,95.5621,9800.0
2013-11-05 14:40:00,116.55,116.57,116.53,116.56,8800.0,95.5867,95.6031,95.5703,95.5949,8800.0
2013-11-05 14:45:00,116.57,116.57,116.37,116.44,9800.0,95.6031,95.6031,95.439,95.4964,9800.0
2013-11-05 14:50:00,116.44,116.48,116.38,116.43,7200.0,95.4964,95.5293,95.4472,95.4882,7200.0
2013-11-05 14:55:00,116.39,116.45,116.39,116.43,7800.0,95.4554,95.5046,95.4554,95.4882,7800.0
2013-11-05 15:00:00,116.46,116.46,116.41,116.43,5300.0,95.5128,95.5128,95.4718,95.4882,5300.0
2013-11-05 15:05:00,116.44,116.52,116.43,116.47,7100.0,95.4964,95.5621,95.4882,95.521,7100.0
2013-11-05 15:10:00,116.44,116.44,116.34,116.37,15300.0,95.4964,95.4964,95.4144,95.439,15300.0
2013-11-05 15:15:00,116.36,116.43,116.3,116.38,5200.0,95.4308,95.4882,95.3816,95.4472,5200.0
2013-11-05 15:20:00,116.39,116.44,116.15,116.17,12900.0,95.4554,95.4964,95.2586,95.275,12900.0
2013-11-05 15:25:00,116.19,116.19,116.12,116.16,11400.0,95.2914,95.2914,95.234,95.2668,11400.0
2013-11-05 15:30:00,116.14,116.17,116.11,116.12,13900.0,95.2504,95.275,95.2258,95.234,13900.0
2013-11-05 15:35:00,116.12,116.16,116.04,116.14,11800.0,95.234,95.2668,95.1684,95.2504,11800.0
2013-11-05 15:40:00,116.14,116.16,116.0,116.01,11700.0,95.2504,95.2668,95.1356,95.1438,11700.0
2013-11-05 15:45:00,116.01,116.04,115.95,115.99,26200.0,95.1438,95.1684,95.0946,95.1274,26200.0
2013-11-05 15:50:00,115.99,116.08,115.99,116.06,20100.0,95.1274,95.2012,95.1274,95.1848,20100.0
2013-11-05 15:55:00,116.06,116.07,115.92,115.92,29200.0,95.1848,95.193,95.07,95.07,29200.0
2013-11-06 09:30:00,116.25,116.53,115.95,116.25,7400.0,95.7107,95.9412,95.4637,95.7107,7400.0
2013-11-06 09:35:00,116.26,116.44,116.26,116.27,7000.0,95.7189,95.8671,95.7189,95.7271,7000.0
2013-11-06 09:40:00,116.26,116.32,115.99,116.12,4200.0,95.7189,95.7683,95.4966,95.6036,4200.0
2013-11-06 09:45:00,116.19,116.21,115.89,116.19,9200.0,95.6613,95.6777,95.4143,95.6613,9200.0
2013-11-06 09:50:00,116.18,116.33,116.1,116.12,8800.0,95.653,95.7765,95.5872,95.6036,8800.0
2013-11-06 09:55:00,116.24,116.37,116.12,116.16,5300.0,95.7024,95.8095,95.6036,95.6366,5300.0
2013-11-06 10:00:00,116.27,116.27,116.14,116.14,16300.0,95.7271,95.7271,95.6201,95.6201,16300.0
2013-11-06 10:05:00,116.14,116.19,115.99,116.18,4800.0,95.6201,95.6613,95.4966,95.653,4800.0
2013-11-06 10:10:00,116.19,116.19,116.12,116.15,13100.0,95.6613,95.6613,95.6036,95.6283,13100.0
2013-11-06 10:15:00,116.15,116.16,115.83,115.84,24200.0,95.6283,95.6366,95.3649,95.3731,24200.0
2013-11-06 10:20:00,115.83,115.86,115.73,115.81,17100.0,95.3649,95.3896,95.2825,95.3484,17100.0
2013-11-06 10:25:00,115.84,115.92,115.68,115.68,7600.0,95.3731,95.439,95.2414,95.2414,7600.0
2013-11-06 10:30:00,115.68,115.71,115.54,115.71,5200.0,95.2414,95.2661,95.1261,95.2661,5200.0
2013-11-06 10:35:00,115.71,115.77,115.69,115.76,1500.0,95.2661,95.3155,95.2496,95.3072,1500.0
2013-11-06 10:40:00,115.76,115.86,115.68,115.73,9000.0,95.3072,95.3896,95.2414,95.2825,9000.0
2013-11-06 10:45:00,115.69,115.74,115.61,115.73,2100.0,95.2496,95.2908,95.1837,95.2825,2100.0
2013-11-06 10:50:00,115.72,115.72,115.37,115.37,1800.0,95.2743,95.2743,94.9861,94.9861,1800.0
2013-11-06 10:55:00,115.41,115.5,115.41,115.47,1200.0,95.0191,95.0932,95.0191,95.0685,1200.0
2013-11-06 11:00:00,115.49,115.49,115.22,115.24,1800.0,95.0849,95.0849,94.8627,94.8791,1800.0
2013-11-06 11:05:00,115.24,115.41,115.21,115.38,7300.0,94.8791,95.0191,94.8544,94.9944,7300.0
2013-11-06 11:10:00,115.42,115.56,115.41,115.56,2800.0,95.0273,95.1426,95.0191,95.1426,2800.0
2013-11-06 11:15:00,115.56,115.64,115.53,115.64,1000.0,95.1426,95.2084,95.1179,95.2084,1000.0
2013-11-06 11:20:00,115.63,115.68,115.61,115.64,3300.0,95.2002,95.2414,95.1837,95.2084,3300.0
2013-11-06 11:25:00,115.64,115.71,115.61,115.7,10300.0,95.2084,95.2661,95.1837,95.2578,10300.0
2013-11-06 11:30:00,115.66,115.68,115.57,115.57,1500.0,95.2249,95.2414,95.1508,95.1508,1500.0
2013-11-06 11:35:00,115.62,115.62,115.5,115.5,1900.0,95.192,95.192,95.0932,95.0932,1900.0
2013-11-06 11:40:00,115.46,115.47,115.4,115.4,1200.0,95.0602,95.0685,95.0108,95.0108,1200.0
2013-11-06 11:45:00,115.42,115.6,115.42,115.58,16300.0,95.0273,95.1755,95.0273,95.159,16300.0
2013-11-06 11:50:00,115.59,115.62,115.52,115.52,1900.0,95.1673,95.192,95.1096,95.1096,1900.0
2013-11-06 11:55:00,115.54,115.62,115.52,115.61,3900.0,95.1261,95.192,95.1096,95.1837,3900.0
2013-11-06 12:00:00,115.61,115.65,115.56,115.64,900.0,95.1837,95.2167,95.1426,95.2084,900.0
2013-11-06 12:05:00,115.6,115.74,115.6,115.67,5200.0,95.1755,95.2908,95.1755,95.2331,5200.0
2013-11-06 12:10:00,115.68,115.7,115.62,115.65,2700.0,95.2414,95.2578,95.192,95.2167,2700.0
2013-11-06 12:15:00,115.64,115.64,115.56,115.57,2200.0,95.2084,95.2084,95.1426,95.1508,2200.0
2013-11-06 12:20:00,115.57,115.67,115.57,115.66,800.0,95.1508,95.2331,95.1508,95.2249,800.0
2013-11-06 12:25:00,115.66,115.71,115.63,115.65,2000.0,95.2249,95.2661,95.2002,95.2167,2000.0
2013-11-06 12:30:00,115.73,115.73,115.68,115.7,1300.0,95.2825,95.2825,95.2414,95.2578,1300.0
2013-11-06 12:35:00,115.67,115.85,115.67,115.82,1500.0,95.2331,95.3813,95.2331,95.3566,1500.0
2013-11-06 12:40:00,115.84,115.84,115.73,115.75,1300.0,95.3731,95.3731,95.2825,95.299,1300.0
2013-11-06 12:45:00,115.72,115.84,115.72,115.84,200.0,95.2743,95.3731,95.2743,95.3731,200.0
2013-11-06 12:50:00,115.88,115.91,115.85,115.86,1600.0,95.406,95.4307,95.3813,95.3896,1600.0
2013-11-06 12:55:00,115.87,115.9,115.75,115.75,14500.0,95.3978,95.4225,95.299,95.299,14500.0
2013-11-06 13:00:00,115.75,115.76,115.69,115.72,3400.0,95.299,95.3072,95.2496,95.2743,3400.0
2013-11-06 13:05:00,115.69,115.73,115.69,115.69,900.0,95.2496,95.2825,95.2496,95.2496,900.0
2013-11-06 13:10:00,115.69,115.78,115.69,115.78,1000.0,95.2496,95.3237,95.2496,95.3237,1000.0
2013-11-06 13:15:00,115.76,115.83,115.74,115.79,2300.0,95.3072,95.3649,95.2908,95.3319,2300.0
2013-11-06 13:20:00,115.81,115.81,115.7,115.7,1200.0,95.3484,95.3484,95.2578,95.2578,1200.0
2013-11-06 13:25:00,115.74,115.84,115.73,115.83,1200.0,95.2908,95.3731,95.2825,95.3649,1200.0
2013-11-06 13:30:00,115.88,115.89,115.83,115.85,2000.0,95.406,95.4143,95.3649,95.3813,2000.0
2013-11-06 13:35:00,115.84,115.87,115.69,115.69,2000.0,95.3731,95.3978,95.2496,95.2496,2000.0
2013-11-06 13:40:00,115.71,115.85,115.71,115.77,2900.0,95.2661,95.3813,95.2661,95.3155,2900.0
2013-11-06 13:45:00,115.71,115.86,115.71,115.86,4500.0,95.2661,95.3896,95.2661,95.3896,4500.0
2013-11-06 13:50:00,115.86,115.95,115.85,115.92,3500.0,95.3896,95.4637,95.3813,95.439,3500.0
2013-11-06 13:55:00,115.84,115.91,115.84,115.91,3500.0,95.3731,95.4307,95.3731,95.4307,3500.0
2013-11-06 14:00:00,115.92,115.95,115.91,115.95,1300.0,95.439,95.4637,95.4307,95.4637,1300.0
2013-11-06 14:05:00,115.99,116.0,115.89,115.89,4000.0,95.4966,95.5048,95.4143,95.4143,4000.0
2013-11-06 14:10:00,115.93,116.03,115.93,116.03,2400.0,95.4472,95.5295,95.4472,95.5295,2400.0
2013-11-06 14:15:00,116.01,116.04,116.0,116.01,2600.0,95.5131,95.5378,95.5048,95.5131,2600.0
2013-11-06 14:20:00,116.01,116.04,115.94,115.98,45400.0,95.5131,95.5378,95.4554,95.4884,45400.0
2013-11-06 14:25:00,115.98,116.03,115.91,115.91,15400.0,95.4884,95.5295,95.4307,95.4307,15400.0
2013-11-06 14:30:00,115.93,116.06,115.93,116.04,5500.0,95.4472,95.5542,95.4472,95.5378,5500.0
2013-11-06 14:35:00,116.02,116.09,115.99,116.06,5800.0,95.5213,95.5789,95.4966,95.5542,5800.0
2013-11-06 14:40:00,116.06,116.14,116.04,116.11,7800.0,95.5542,95.6201,95.5378,95.5954,7800.0
2013-11-06 14:45:00,116.14,116.14,116.04,116.13,7900.0,95.6201,95.6201,95.5378,95.6119,7900.0
2013-11-06 14:50:00,116.15,116.25,116.08,116.09,42200.0,95.6283,95.7107,95.5707,95.5789,42200.0
2013-11-06 14:55:00,116.06,116.07,115.98,116.04,3800.0,95.5542,95.5625,95.4884,95.5378,3800.0
2013-11-06 15:00:00,116.03,116.04,115.99,116.01,5400.0,95.5295,95.5378,95.4966,95.5131,5400.0
2013-11-06 15:05:00,116.02,116.09,115.98,116.03,5200.0,95.5213,95.5789,95.4884,95.5295,5200.0
2013-11-06 15:10:00,116.04,116.04,115.9,115.9,9500.0,95.5378,95.5378,95.4225,95.4225,9500.0
2013-11-06 15:15:00,115.93,115.99,115.93,115.97,4200.0,95.4472,95.4966,95.4472,95.4801,4200.0
2013-11-06 15:20:00,115.97,116.01,115.95,115.96,11800.0,95.4801,95.5131,95.4637,95.4719,11800.0
2013-11-06 15:25:00,115.96,115.99,115.87,115.9,7300.0,95.4719,95.4966,95.3978,95.4225,7300.0
2013-11-06 15:30:00,115.91,115.95,115.84,115.89,8100.0,95.4307,95.4637,95.3731,95.4143,8100.0
2013-11-06 15:35:00,115.91,115.93,115.86,115.93,12000.0,95.4307,95.4472,95.3896,95.4472,12000.0
2013-11-06 15:40:00,115.93,115.93,115.75,115.79,20100.0,95.4472,95.4472,95.299,95.3319,20100.0
2013-11-06 15:45:00,115.77,115.95,115.77,115.85,15200.0,95.3155,95.4637,95.3155,95.3813,15200.0
2013-11-06 15:50:00,115.87,115.99,115.85,115.96,33300.0,95.3978,95.4966,95.3813,95.4719,33300.0
2013-11-06 15:55:00,115.95,116.0,115.84,115.85,79100.0,95.4637,95.5048,95.3731,95.3813,79100.0
2013-11-07 09:30:00,116.79,116.83,116.44,116.69,38900.0,96.1553,96.1882,95.8671,96.0729,38900.0
2013-11-07 09:35:00,116.67,116.85,116.45,116.85,29700.0,96.0565,96.2047,95.8753,96.2047,29700.0
2013-11-07 09:40:00,116.8,116.87,116.51,116.56,24300.0,96.1635,96.2211,95.9247,95.9659,24300.0
2013-11-07 09:45:00,116.57,116.73,116.18,116.25,34100.0,95.9741,96.1059,95.653,95.7107,34100.0
2013-11-07 09:50:00,116.19,116.41,116.09,116.12,62200.0,95.6613,95.8424,95.5789,95.6036,62200.0
2013-11-07 09:55:00,116.14,116.15,115.79,116.15,16500.0,95.6201,95.6283,95.3319,95.6283,16500.0
2013-11-07 10:00:00,116.15,116.24,115.89,116.24,7400.0,95.6283,95.7024,95.4143,95.7024,7400.0
2013-11-07 10:05:00,116.25,116.29,116.0,116.01,4000.0,95.7107,95.7436,95.5048,95.5131,4000.0
2013-11-07 10:10:00,115.99,116.05,115.67,115.73,8100.0,95.4966,95.546,95.2331,95.2825,8100.0
2013-11-07 10:15:00,115.77,115.77,115.11,115.12,12200.0,95.3155,95.3155,94.7721,94.7803,12200.0
2013-11-07 10:20:00,115.08,115.4,115.07,115.4,8500.0,94.7474,95.0108,94.7392,95.0108,8500.0
2013-11-07 10:25:00,115.38,115.51,115.2,115.48,10300.0,94.9944,95.1014,94.8462,95.0767,10300.0
2013-11-07 10:30:00,115.49,115.61,115.18,115.21,9700.0,95.0849,95.1837,94.8297,94.8544,9700.0
2013-11-07 10:35:00,115.24,115.29,114.96,115.03,36100.0,94.8791,94.9203,94.6486,94.7062,36100.0
2013-11-07 10:40:00,115.06,115.33,115.05,115.1,4300.0,94.7309,94.9532,94.7227,94.7639,4300.0
2013-11-07 10:45:00,115.15,115.29,115.1,115.21,4900.0,94.805,94.9203,94.7639,94.8544,4900.0
2013-11-07 10:50:00,115.28,115.51,115.17,115.5,5300.0,94.912,95.1014,94.8215,95.0932,5300.0
2013-11-07 10:55:00,115.49,115.49,115.29,115.29,6000.0,95.0849,95.0849,94.9203,94.9203,6000.0
2013-11-07 11:00:00,115.25,115.34,115.14,115.31,4400.0,94.8873,94.9614,94.7968,94.9367,4400.0
2013-11-07 11:05:00,115.36,115.45,115.17,115.17,4600.0,94.9779,95.052,94.8215,94.8215,4600.0
2013-11-07 11:10:00,115.21,115.25,115.11,115.11,6000.0,94.8544,94.8873,94.7721,94.7721,6000.0
2013-11-07 11:15:00,115.11,115.11,114.88,114.96,12000.0,94.7721,94.7721,94.5827,94.6486,12000.0
2013-11-07 11:20:00,114.95,115.2,114.95,115.08,18200.0,94.6404,94.8462,94.6404,94.7474,18200.0
2013-11-07 11:25:00,115.06,115.12,114.9,115.05,7700.0,94.7309,94.7803,94.5992,94.7227,7700.0
2013-11-07 11:30:00,115.08,115.36,115.06,115.36,8200.0,94.7474,94.9779,94.7309,94.9779,8200.0
2013-11-07 11:35:00,115.32,115.46,115.32,115.46,5000.0,94.945,95.0602,94.945,95.0602,5000.0
2013-11-07 11:40:00,115.47,115.59,115.46,115.51,25100.0,95.0685,95.1673,95.0602,95.1014,25100.0
2013-11-07 11:45:00,115.55,115.55,115.33,115.33,9400.0,95.1343,95.1343,94.9532,94.9532,9400.0
2013-11-07 11:50:00,115.4,115.54,115.4,115.49,5700.0,95.0108,95.1261,95.0108,95.0849,5700.0
2013-11-07 11:55:00,115.45,115.47,115.35,115.43,4600.0,95.052,95.0685,94.9697,95.0355,4600.0
2013-11-07 12:00:00,115.48,115.59,115.4,115.58,4500.0,95.0767,95.1673,95.0108,95.159,4500.0
2013-11-07 12:05:00,115.6,115.76,115.6,115.68,4400.0,95.1755,95.3072,95.1755,95.2414,4400.0
2013-11-07 12:10:00,115.69,115.9,115.65,115.9,4600.0,95.2496,95.4225,95.2167,95.4225,4600.0
2013-11-07 12:15:00,115.9,115.91,115.81,115.87,2100.0,95.4225,95.4307,95.3484,95.3978,2100.0
2013-11-07 12:20:00,115.84,115.88,115.73,115.81,11400.0,95.3731,95.406,95.2825,95.3484,11400.0
2013-11-07 12:25:00,115.83,115.95,115.81,115.92,9900.0,95.3649,95.4637,95.3484,95.439,9900.0
2013-11-07 12:30:00,115.9,116.0,115.87,115.87,2800.0,95.4225,95.5048,95.3978,95.3978,2800.0
2013-11-07 12:35:00,115.85,115.85,115.67,115.73,3800.0,95.3813,95.3813,95.2331,95.2825,3800.0
2013-11-07 12:40:00,115.72,115.88,115.7,115.87,2400.0,95.2743,95.406,95.2578,95.3978,2400.0
2013-11-07 12:45:00,115.87,115.87,115.75,115.82,2600.0,95.3978,95.3978,95.299,95.3566,2600.0
2013-11-07 12:50:00,115.79,115.82,115.65,115.65,3600.0,95.3319,95.3566,95.2167,95.2167,3600.0
2013-11-07 12:55:00,115.64,115.66,115.61,115.64,1000.0,95.2084,95.2249,95.1837,95.2084,1000.0
2013-11-07 13:00:00,115.6,115.67,115.55,115.61,7000.0,95.1755,95.2331,95.1343,95.1837,7000.0
2013-11-07 13:05:00,115.63,115.63,115.52,115.63,2800.0,95.2002,95.2002,95.1096,95.2002,2800.0
2013-11-07 13:10:00,115.63,115.65,115.56,115.61,4900.0,95.2002,95.2167,95.1426,95.1837,4900.0
2013-11-07 13:15:00,115.58,115.58,115.47,115.57,4500.0,95.159,95.159,95.0685,95.1508,4500.0
2013-11-07 13:20:00,115.57,115.68,115.34,115.4,9400.0,95.1508,95.2414,94.9614,95.0108,9400.0
2013-11-07 13:25:00,115.41,115.45,115.3,115.32,4600.0,95.0191,95.052,94.9285,94.945,4600.0
2013-11-07 13:30:00,115.27,115.34,115.18,115.34,6200.0,94.9038,94.9614,94.8297,94.9614,6200.0
2013-11-07 13:35:00,115.38,115.55,115.23,115.53,18700.0,94.9944,95.1343,94.8709,95.1179,18700.0
2013-11-07 13:40:00,115.5,115.6,115.38,115.45,7600.0,95.0932,95.1755,94.9944,95.052,7600.0
2013-11-07 13:45:00,115.45,115.52,115.2,115.2,8400.0,95.052,95.1096,94.8462,94.8462,8400.0
2013-11-07 13:50:00,115.24,115.38,115.2,115.26,7400.0,94.8791,94.9944,94.8462,94.8956,7400.0
2013-11-07 13:55:00,115.27,115.39,115.25,115.39,6900.0,94.9038,95.0026,94.8873,95.0026,6900.0
2013-11-07 14:00:00,115.39,115.39,115.12,115.18,16500.0,95.0026,95.0026,94.7803,94.8297,16500.0
2013-11-07 14:05:00,115.18,115.28,115.18,115.22,3000.0,94.8297,94.912,94.8297,94.8627,3000.0
2013-11-07 14:10:00,115.2,115.4,115.19,115.22,9500.0,94.8462,95.0108,94.838,94.8627,9500.0
2013-11-07 14:15:00,115.23,115.28,115.04,115.23,9200.0,94.8709,94.912,94.7145,94.8709,9200.0
2013-11-07 14:20:00,115.23,115.27,115.15,115.23,13800.0,94.8709,94.9038,94.805,94.8709,13800.0
2013-11-07 14:25:00,115.23,115.31,115.16,115.24,9600.0,94.8709,94.9367,94.8133,94.8791,9600.0
2013-11-07 14:30:00,115.21,115.22,115.04,115.18,14900.0,94.8544,94.8627,94.7145,94.8297,14900.0
2013-11-07 14:35:00,115.19,115.31,115.1,115.29,7700.0,94.838,94.9367,94.7639,94.9203,7700.0
2013-11-07 14:40:00,115.33,115.4,115.3,115.3,6700.0,94.9532,95.0108,94.9285,94.9285,6700.0
2013-11-07 14:45:00,115.32,115.49,115.28,115.33,10900.0,94.945,95.0849,94.912,94.9532,10900.0
2013-11-07 14:50:00,115.31,115.31,115.19,115.29,9900.0,94.9367,94.9367,94.838,94.9203,9900.0
2013-11-07 14:55:00,115.3,115.32,115.24,115.29,5800.0,94.9285,94.945,94.8791,94.9203,5800.0
2013-11-07 15:00:00,115.29,115.31,115.2,115.31,12000.0,94.9203,94.9367,94.8462,94.9367,12000.0
2013-11-07 15:05:00,115.3,115.35,115.25,115.28,7400.0,94.9285,94.9697,94.8873,94.912,7400.0
2013-11-07 15:10:00,115.26,115.36,115.25,115.27,8900.0,94.8956,94.9779,94.8873,94.9038,8900.0
2013-11-07 15:15:00,115.25,115.25,115.14,115.16,19000.0,94.8873,94.8873,94.7968,94.8133,19000.0
2013-11-07 15:20:00,115.13,115.24,114.99,114.99,15300.0,94.7886,94.8791,94.6733,94.6733,15300.0
2013-11-07 15:25:00,114.99,115.04,114.71,114.71,17900.0,94.6733,94.7145,94.4428,94.4428,17900.0
2013-11-07 15:30:00,114.73,114.85,114.68,114.83,18800.0,94.4592,94.558,94.4181,94.5416,18800.0
2013-11-07 15:35:00,114.83,114.87,114.68,114.87,17300.0,94.5416,94.5745,94.4181,94.5745,17300.0
2013-11-07 15:40:00,114.88,114.88,114.7,114.71,21800.0,94.5827,94.5827,94.4345,94.4428,21800.0
2013-11-07 15:45:00,114.73,114.74,114.48,114.49,39100.0,94.4592,94.4675,94.2534,94.2616,39100.0
2013-11-07 15:50:00,114.49,114.61,114.42,114.43,66500.0,94.2616,94.3604,94.204,94.2122,66500.0
2013-11-07 15:55:00,114.42,114.56,114.27,114.54,105100.0,94.204,94.3193,94.0805,94.3028,105100.0
2013-11-08 09:30:00,114.68,115.38,114.68,114.8,11100.0,94.4181,94.9944,94.4181,94.5169,11100.0
2013-11-08 09:35:00,115.16,115.39,115.08,115.09,2100.0,94.8133,95.0026,94.7474,94.7556,2100.0
2013-11-08 09:40:00,115.05,115.69,114.92,115.63,8300.0,94.7227,95.2496,94.6157,95.2002,8300.0
2013-11-08 09:45:00,115.73,115.73,115.55,115.61,3000.0,95.2825,95.2825,95.1343,95.1837,3000.0
2013-11-08 09:50:00,115.6,115.71,115.08,115.3,9400.0,95.1755,95.2661,94.7474,94.9285,9400.0
2013-11-08 09:55:00,115.33,115.53,114.96,115.05,10700.0,94.9532,95.1179,94.6486,94.7227,10700.0
2013-11-08 10:00:00,115.07,115.41,115.07,115.41,3500.0,94.7392,95.0191,94.7392,95.0191,3500.0
2013-11-08 10:05:00,115.28,115.48,115.16,115.48,3400.0,94.912,95.0767,94.8133,95.0767,3400.0
2013-11-08 10:10:00,115.56,115.56,115.28,115.43,8200.0,95.1426,95.1426,94.912,95.0355,8200.0
2013-11-08 10:15:00,115.44,115.75,115.44,115.75,3100.0,95.0438,95.299,95.0438,95.299,3100.0
2013-11-08 10:20:00,115.83,116.02,115.81,115.99,14000.0,95.3649,95.5213,95.3484,95.4966,14000.0
2013-11-08 10:25:00,116.0,116.16,115.82,116.15,26900.0,95.5048,95.6366,95.3566,95.6283,26900.0
2013-11-08 10:30:00,116.13,116.5,116.1,116.38,17500.0,95.6119,95.9165,95.5872,95.8177,17500.0
2013-11-08 10:35:00,116.37,116.38,116.18,116.31,9000.0,95.8095,95.8177,95.653,95.7601,9000.0
2013-11-08 10:40:00,116.28,116.31,116.14,116.16,8600.0,95.7354,95.7601,95.6201,95.6366,8600.0
2013-11-08 10:45:00,116.17,116.24,116.09,116.17,6500.0,95.6448,95.7024,95.5789,95.6448,6500.0
2013-11-08 10:50:00,116.11,116.11,115.78,115.93,7200.0,95.5954,95.5954,95.3237,95.4472,7200.0
2013-11-08 10:55:00,115.85,116.14,115.85,116.04,5500.0,95.3813,95.6201,95.3813,95.5378,5500.0
2013-11-08 11:00:00,116.09,116.15,115.94,116.04,3200.0,95.5789,95.6283,95.4554,95.5378,3200.0
2013-11-08 11:05:00,115.95,116.02,115.88,115.94,3100.0,95.4637,95.5213,95.406,95.4554,3100.0
2013-11-08 11:10:00,115.96,116.1,115.96,116.07,2800.0,95.4719,95.5872,95.4719,95.5625,2800.0
2013-11-08 11:15:00,116.0,116.12,115.96,116.11,3200.0,95.5048,95.6036,95.4719,95.5954,3200.0
2013-11-08 11:20:00,116.07,116.07,115.98,116.05,8400.0,95.5625,95.5625,95.4884,95.546,8400.0
2013-11-08 11:25:00,116.04,116.05,115.98,116.05,1900.0,95.5378,95.546,95.4884,95.546,1900.0
2013-11-08 11:30:00,116.02,116.02,115.82,115.83,3400.0,95.5213,95.5213,95.3566,95.3649,3400.0
2013-11-08 11:35:00,115.89,116.12,115.84,116.12,3200.0,95.4143,95.6036,95.3731,95.6036,3200.0
2013-11-08 11:40:00,116.06,116.06,115.91,115.95,2400.0,95.5542,95.5542,95.4307,95.4637,2400.0
2013-11-08 11:45:00,115.94,115.95,115.85,115.85,1700.0,95.4554,95.4637,95.3813,95.3813,1700.0
2013-11-08 11:50:00,115.89,115.97,115.86,115.97,1100.0,95.4143,95.4801,95.3896,95.4801,1100.0
2013-11-08 11:55:00,116.0,116.03,115.96,115.96,1600.0,95.5048,95.5295,95.4719,95.4719,1600.0
2013-11-08 12:00:00,115.98,116.06,115.89,115.96,11800.0,95.4884,95.5542,95.4143,95.4719,11800.0
2013-11-08 12:05:00,115.93,116.04,115.93,116.02,3300.0,95.4472,95.5378,95.4472,95.5213,3300.0
2013-11-08 12:10:00,116.02,116.12,116.01,116.05,3400.0,95.5213,95.6036,95.5131,95.546,3400.0
2013-11-08 12:15:00,116.1,116.15,116.03,116.07,1300.0,95.5872,95.6283,95.5295,95.5625,1300.0
2013-11-08 12:20:00,116.06,116.12,116.02,116.04,2600.0,95.5542,95.6036,95.5213,95.5378,2600.0
2013-11-08 12:25:00,116.06,116.07,115.97,116.0,23400.0,95.5542,95.5625,95.4801,95.5048,23400.0
2013-11-08 12:30:00,116.09,116.11,116.0,116.0,4500.0,95.5789,95.5954,95.5048,95.5048,4500.0
2013-11-08 12:35:00,116.0,116.07,115.99,116.06,4700.0,95.5048,95.5625,95.4966,95.5542,4700.0
2013-11-08 12:40:00,116.07,116.14,116.02,116.12,12300.0,95.5625,95.6201,95.5213,95.6036,12300.0
2013-11-08 12:45:00,116.12,116.12,116.05,116.05,3400.0,95.6036,95.6036,95.546,95.546,3400.0
2013-11-08 12:50:00,116.03,116.03,116.0,116.0,2300.0,95.5295,95.5295,95.5048,95.5048,2300.0
2013-11-08 12:55:00,116.03,116.09,116.01,116.07,1600.0,95.5295,95.5789,95.5131,95.5625,1600.0
2013-11-08 13:00:00,116.08,116.14,116.01,116.06,9000.0,95.5707,95.6201,95.5131,95.5542,9000.0
2013-11-08 13:05:00,116.03,116.08,115.95,115.95,3000.0,95.5295,95.5707,95.4637,95.4637,3000.0
2013-11-08 13:10:00,115.97,116.0,115.91,116.0,1100.0,95.4801,95.5048,95.4307,95.5048,1100.0
2013-11-08 13:15:00,115.97,115.99,115.92,115.99,1300.0,95.4801,95.4966,95.439,95.4966,1300.0
2013-11-08 13:20:00,115.98,116.11,115.95,116.06,29000.0,95.4884,95.5954,95.4637,95.5542,29000.0
2013-11-08 13:25:00,116.05,116.12,116.0,116.04,25500.0,95.546,95.6036,95.5048,95.5378,25500.0
2013-11-08 13:30:00,116.03,116.05,115.98,116.02,9500.0,95.5295,95.546,95.4884,95.5213,9500.0
2013-11-08 13:35:00,116.04,116.08,115.99,116.0,16800.0,95.5378,95.5707,95.4966,95.5048,16800.0
2013-11-08 13:40:00,116.0,116.04,115.99,116.01,6500.0,95.5048,95.5378,95.4966,95.5131,6500.0
2013-11-08 13:45:00,116.0,116.09,115.98,115.99,16600.0,95.5048,95.5789,95.4884,95.4966,16600.0
2013-11-08 13:50:00,115.97,115.97,115.92,115.95,2600.0,95.4801,95.4801,95.439,95.4637,2600.0
2013-11-08 13:55:00,115.94,116.03,115.94,116.02,4300.0,95.4554,95.5295,95.4554,95.5213,4300.0
2013-11-08 14:00:00,116.02,116.04,115.98,116.0,4400.0,95.5213,95.5378,95.4884,95.5048,4400.0
2013-11-08 14:05:00,115.96,116.03,115.95,115.97,2500.0,95.4719,95.5295,95.4637,95.4801,2500.0
2013-11-08 14:10:00,115.96,116.0,115.92,116.0,11200.0,95.4719,95.5048,95.439,95.5048,11200.0
2013-11-08 14:15:00,115.99,116.01,115.86,116.01,9400.0,95.4966,95.5131,95.3896,95.5131,9400.0
2013-11-08 14:20:00,116.0,116.03,115.94,115.99,6400.0,95.5048,95.5295,95.4554,95.4966,6400.0
2013-11-08 14:25:00,116.02,116.04,115.9,115.92,14500.0,95.5213,95.5378,95.4225,95.439,14500.0
2013-11-08 14:30:00,115.92,115.94,115.9,115.92,9400.0,95.439,95.4554,95.4225,95.439,9400.0
2013-11-08 14:35:00,115.93,115.96,115.88,115.9,6400.0,95.4472,95.4719,95.406,95.4225,6400.0
2013-11-08 14:40:00,115.9,115.95,115.87,115.87,2900.0,95.4225,95.4637,95.3978,95.3978,2900.0
2013-11-08 14:45:00,115.84,115.96,115.8,115.93,15600.0,95.3731,95.4719,95.3402,95.4472,15600.0
2013-11-08 14:50:00,115.9,116.0,115.85,115.95,5400.0,95.4225,95.5048,95.3813,95.4637,5400.0
2013-11-08 14:55:00,115.96,116.0,115.92,115.95,2600.0,95.4719,95.5048,95.439,95.4637,2600.0
2013-11-08 15:00:00,115.96,115.96,115.77,115.77,6300.0,95.4719,95.4719,95.3155,95.3155,6300.0
2013-11-08 15:05:00,115.77,115.82,115.7,115.81,8800.0,95.3155,95.3566,95.2578,95.3484,8800.0
2013-11-08 15:10:00,115.8,115.8,115.69,115.79,6500.0,95.3402,95.3402,95.2496,95.3319,6500.0
2013-11-08 15:15:00,115.8,115.8,115.69,115.74,14700.0,95.3402,95.3402,95.2496,95.2908,14700.0
2013-11-08 15:20:00,115.75,115.82,115.71,115.78,20400.0,95.299,95.3566,95.2661,95.3237,20400.0
2013-11-08 15:25:00,115.79,115.92,115.73,115.8,21800.0,95.3319,95.439,95.2825,95.3402,21800.0
2013-11-08 15:30:00,115.81,115.95,115.79,115.94,7900.0,95.3484,95.4637,95.3319,95.4554,7900.0
2013-11-08 15:35:00,115.94,116.1,115.94,115.98,25200.0,95.4554,95.5872,95.4554,95.4884,25200.0
2013-11-08 15:40:00,116.01,116.18,115.98,116.14,23200.0,95.5131,95.653,95.4884,95.6201,23200.0
2013-11-08 15:45:00,116.14,116.24,116.11,116.21,37900.0,95.6201,95.7024,95.5954,95.6777,37900.0
2013-11-08 15:50:00,116.21,116.27,116.01,116.04,37500.0,95.6777,95.7271,95.5131,95.5378,37500.0
2013-11-08 15:55:00,116.04,116.12,116.0,116.12,154300.0,95.5378,95.6036,95.5048,95.6036,154300.0
2013-11-11 09:30:00,116.11,116.31,115.87,116.26,4300.0,95.5954,95.7601,95.3978,95.7189,4300.0
2013-11-11 09:35:00,116.21,116.42,116.18,116.37,3300.0,95.6777,95.8506,95.653,95.8095,3300.0
2013-11-11 09:40:00,116.26,116.42,116.26,116.3,2300.0,95.7189,95.8506,95.7189,95.7518,2300.0
2013-11-11 09:45:00,116.36,116.42,116.27,116.4,5100.0,95.8012,95.8506,95.7271,95.8342,5100.0
2013-11-11 09:50:00,116.46,116.58,116.38,116.55,6800.0,95.8836,95.9824,95.8177,95.9577,6800.0
2013-11-11 09:55:00,116.59,116.77,116.51,116.52,6200.0,95.9906,96.1388,95.9247,95.933,6200.0
2013-11-11 10:00:00,116.63,116.66,116.42,116.53,2600.0,96.0235,96.0482,95.8506,95.9412,2600.0
2013-11-11 10:05:00,116.55,116.6,116.44,116.6,2600.0,95.9577,95.9988,95.8671,95.9988,2600.0
2013-11-11 10:10:00,116.61,116.77,116.6,116.69,5200.0,96.0071,96.1388,95.9988,96.0729,5200.0
2013-11-11 10:15:00,116.71,116.76,116.55,116.76,6700.0,96.0894,96.1306,95.9577,96.1306,6700.0
2013-11-11 10:20:00,116.78,116.78,116.5,116.68,9600.0,96.147,96.147,95.9165,96.0647,9600.0
2013-11-11 10:25:00,116.58,116.67,116.48,116.57,6100.0,95.9824,96.0565,95.9,95.9741,6100.0
2013-11-11 10:30:00,116.57,116.62,116.46,116.62,5400.0,95.9741,96.0153,95.8836,96.0153,5400.0
2013-11-11 10:35:00,116.59,116.59,116.42,116.58,7100.0,95.9906,95.9906,95.8506,95.9824,7100.0
2013-11-11 10:40:00,116.59,116.73,116.5,116.73,6800.0,95.9906,96.1059,95.9165,96.1059,6800.0
2013-11-11 10:45:00,116.66,116.8,116.59,116.8,4000.0,96.0482,96.1635,95.9906,96.1635,4000.0
2013-11-11 10:50:00,116.85,116.86,116.73,116.86,2000.0,96.2047,96.2129,96.1059,96.2129,2000.0
2013-11-11 10:55:00,116.86,116.97,116.8,116.97,2700.0,96.2129,96.3035,96.1635,96.3035,2700.0
2013-11-11 11:00:00,116.96,116.99,116.71,116.83,6900.0,96.2952,96.3199,96.0894,96.1882,6900.0
2013-11-11 11:05:00,116.81,116.88,116.79,116.88,3100.0,96.1717,96.2294,96.1553,96.2294,3100.0
2013-11-11 11:10:00,116.9,116.99,116.85,116.99,2400.0,96.2458,96.3199,96.2047,96.3199,2400.0
2013-11-11 11:15:00,116.95,117.02,116.88,116.88,4400.0,96.287,96.3446,96.2294,96.2294,4400.0
2013-11-11 11:20:00,116.84,116.84,116.7,116.79,4100.0,96.1964,96.1964,96.0812,96.1553,4100.0
2013-11-11 11:25:00,116.79,116.86,116.79,116.86,1100.0,96.1553,96.2129,96.1553,96.2129,1100.0
2013-11-11 11:30:00,116.86,116.86,116.76,116.82,3900.0,96.2129,96.2129,96.1306,96.18,3900.0
2013-11-11 11:35:00,116.82,116.82,116.75,116.78,1700.0,96.18,96.18,96.1223,96.147,1700.0
2013-11-11 11:40:00,116.76,116.91,116.71,116.91,6000.0,96.1306,96.2541,96.0894,96.2541,6000.0
2013-11-11 11:45:00,116.89,116.9,116.84,116.86,1400.0,96.2376,96.2458,96.1964,96.2129,1400.0
2013-11-11 11:50:00,116.88,116.91,116.76,116.76,3300.0,96.2294,96.2541,96.1306,96.1306,3300.0
2013-11-11 11:55:00,116.77,116.82,116.75,116.75,1100.0,96.1388,96.18,96.1223,96.1223,1100.0
2013-11-11 12:00:00,116.74,116.74,116.61,116.63,2300.0,96.1141,96.1141,96.0071,96.0235,2300.0
2013-11-11 12:05:00,116.61,116.75,116.61,116.74,2200.0,96.0071,96.1223,96.0071,96.1141,2200.0
2013-11-11 12:10:00,116.73,116.73,116.66,116.66,1300.0,96.1059,96.1059,96.0482,96.0482,1300.0
2013-11-11 12:15:00,116.64,116.65,116.6,116.63,2600.0,96.0318,96.04,95.9988,96.0235,2600.0
2013-11-11 12:20:00,116.62,116.64,116.58,116.58,2100.0,96.0153,96.0318,95.9824,95.9824,2100.0
2013-11-11 12:25:00,116.62,116.66,116.57,116.6,3000.0,96.0153,96.0482,95.9741,95.9988,3000.0
2013-11-11 12:30:00,116.61,116.63,116.57,116.57,2200.0,96.0071,96.0235,95.9741,95.9741,2200.0
2013-11-11 12:35:00,116.57,116.63,116.54,116.62,3000.0,95.9741,96.0235,95.9494,96.0153,3000.0
2013-11-11 12:40:00,116.61,116.65,116.52,116.52,3000.0,96.0071,96.04,95.933,95.933,3000.0
2013-11-11 12:45:00,116.53,116.62,116.52,116.59,3100.0,95.9412,96.0153,95.933,95.9906,3100.0
2013-11-11 12:50:00,116.6,116.61,116.51,116.55,3800.0,95.9988,96.0071,95.9247,95.9577,3800.0
2013-11-11 12:55:00,116.52,116.56,116.49,116.53,2900.0,95.933,95.9659,95.9083,95.9412,2900.0
2013-11-11 13:00:00,116.55,116.62,116.5,116.53,22100.0,95.9577,96.0153,95.9165,95.9412,22100.0
2013-11-11 13:05:00,116.54,116.58,116.54,116.56,3300.0,95.9494,95.9824,95.9494,95.9659,3300.0
2013-11-11 13:10:00,116.56,116.56,116.46,116.47,2700.0,95.9659,95.9659,95.8836,95.8918,2700.0
2013-11-11 13:15:00,116.47,116.61,116.47,116.48,6700.0,95.8918,96.0071,95.8918,95.9,6700.0
2013-11-11 13:20:00,116.5,116.55,116.5,116.54,1300.0,95.9165,95.9577,95.9165,95.9494,1300.0
2013-11-11 13:25:00,116.55,116.55,116.52,116.53,1600.0,95.9577,95.9577,95.933,95.9412,1600.0
2013-11-11 13:30:00,116.54,116.57,116.53,116.56,3400.0,95.9494,95.9741,95.9412,95.9659,3400.0
2013-11-11 13:35:00,116.56,116.56,116.47,116.47,6600.0,95.9659,95.9659,95.8918,95.8918,6600.0
2013-11-11 13:40:00,116.47,116.52,116.45,116.52,1800.0,95.8918,95.933,95.8753,95.933,1800.0
2013-11-11 13:45:00,116.53,116.55,116.51,116.54,2100.0,95.9412,95.9577,95.9247,95.9494,2100.0
2013-11-11 13:50:00,116.54,116.54,116.35,116.47,10200.0,95.9494,95.9494,95.793,95.8918,10200.0
2013-11-11 13:55:00,116.5,116.54,116.44,116.44,3200.0,95.9165,95.9494,95.8671,95.8671,3200.0
2013-11-11 14:00:00,116.44,116.53,116.42,116.53,3000.0,95.8671,95.9412,95.8506,95.9412,3000.0
2013-11-11 14:05:00,116.5,116.5,116.41,116.42,8600.0,95.9165,95.9165,95.8424,95.8506,8600.0
2013-11-11 14:10:00,116.41,116.49,116.4,116.49,2300.0,95.8424,95.9083,95.8342,95.9083,2300.0
2013-11-11 14:15:00,116.52,116.56,116.49,116.49,5300.0,95.933,95.9659,95.9083,95.9083,5300.0
2013-11-11 14:20:00,116.5,116.52,116.47,116.48,22500.0,95.9165,95.933,95.8918,95.9,22500.0
2013-11-11 14:25:00,116.48,116.54,116.48,116.53,5500.0,95.9,95.9494,95.9,95.9412,5500.0
2013-11-11 14:30:00,116.54,116.55,116.46,116.51,7000.0,95.9494,95.9577,95.8836,95.9247,7000.0
2013-11-11 14:35:00,116.52,116.54,116.5,116.52,2200.0,95.933,95.9494,95.9165,95.933,2200.0
2013-11-11 14:40:00,116.54,116.54,116.46,116.48,2700.0,95.9494,95.9494,95.8836,95.9,2700.0
2013-11-11 14:45:00,116.47,116.5,116.44,116.5,6700.0,95.8918,95.9165,95.8671,95.9165,6700.0
2013-11-11 14:50:00,116.5,116.54,116.5,116.53,3300.0,95.9165,95.9494,95.9165,95.9412,3300.0
2013-11-11 14:55:00,116.51,116.55,116.5,116.52,4000.0,95.9247,95.9577,95.9165,95.933,4000.0
2013-11-11 15:00:00,116.54,116.55,116.46,116.48,12100.0,95.9494,95.9577,95.8836,95.9,12100.0
2013-11-11 15:05:00,116.46,116.57,116.46,116.5,8600.0,95.8836,95.9741,95.8836,95.9165,8600.0
2013-11-11 15:10:00,116.51,116.55,116.5,116.52,5400.0,95.9247,95.9577,95.9165,95.933,5400.0
2013-11-11 15:15:00,116.53,116.55,116.46,116.51,4700.0,95.9412,95.9577,95.8836,95.9247,4700.0
2013-11-11 15:20:00,116.5,116.58,116.5,116.58,8600.0,95.9165,95.9824,95.9165,95.9824,8600.0
2013-11-11 15:25:00,116.59,116.62,116.57,116.61,4800.0,95.9906,96.0153,95.9741,96.0071,4800.0
2013-11-11 15:30:00,116.62,116.62,116.43,116.46,7500.0,96.0153,96.0153,95.8589,95.8836,7500.0
2013-11-11 15:35:00,116.47,116.54,116.45,116.49,8200.0,95.8918,95.9494,95.8753,95.9083,8200.0
2013-11-11 15:40:00,116.5,116.5,116.45,116.48,6900.0,95.9165,95.9165,95.8753,95.9,6900.0
2013-11-11 15:45:00,116.49,116.51,116.44,116.45,11900.0,95.9083,95.9247,95.8671,95.8753,11900.0
2013-11-11 15:50:00,116.46,116.5,116.44,116.46,15600.0,95.8836,95.9165,95.8671,95.8836,15600.0
2013-11-11 15:55:00,116.49,116.55,116.43,116.49,50200.0,95.9083,95.9577,95.8589,95.9083,50200.0
2013-11-12 09:30:00,116.51,116.94,116.28,116.84,29200.0,95.9247,96.2788,95.7354,96.1964,29200.0
2013-11-12 09:35:00,116.87,116.99,116.42,116.42,6000.0,96.2211,96.3199,95.8506,95.8506,6000.0
2013-11-12 09:40:00,116.58,116.89,116.43,116.73,7900.0,95.9824,96.2376,95.8589,96.1059,7900.0
2013-11-12 09:45:00,116.73,116.85,116.55,116.71,25800.0,96.1059,96.2047,95.9577,96.0894,25800.0
2013-11-12 09:50:00,116.68,116.74,116.44,116.57,24300.0,96.0647,96.1141,95.8671,95.9741,24300.0
2013-11-12 09:55:00,116.54,116.7,116.47,116.7,8600.0,95.9494,96.0812,95.8918,96.0812,8600.0
2013-11-12 10:00:00,116.69,116.7,116.39,116.4,17400.0,96.0729,96.0812,95.8259,95.8342,17400.0
2013-11-12 10:05:00,116.46,116.46,116.28,116.38,19600.0,95.8836,95.8836,95.7354,95.8177,19600.0
2013-11-12 10:10:00,116.38,116.45,116.26,116.38,14300.0,95.8177,95.8753,95.7189,95.8177,14300.0
2013-11-12 10:15:00,116.32,116.67,116.32,116.67,6300.0,95.7683,96.0565,95.7683,96.0565,6300.0
2013-11-12 10:20:00,116.66,116.69,116.47,116.67,7900.0,96.0482,96.0729,95.8918,96.0565,7900.0
2013-11-12 10:25:00,116.61,116.63,116.42,116.44,5600.0,96.0071,96.0235,95.8506,95.8671,5600.0
2013-11-12 10:30:00,116.51,116.56,116.35,116.35,5400.0,95.9247,95.9659,95.793,95.793,5400.0
2013-11-12 10:35:00,116.4,116.47,116.34,116.4,7800.0,95.8342,95.8918,95.7848,95.8342,7800.0
2013-11-12 10:40:00,116.37,116.45,116.37,116.45,1300.0,95.8095,95.8753,95.8095,95.8753,1300.0
2013-11-12 10:45:00,116.45,116.66,116.45,116.66,14500.0,95.8753,96.0482,95.8753,96.0482,14500.0
2013-11-12 10:50:00,116.65,116.65,116.43,116.49,3500.0,96.04,96.04,95.8589,95.9083,3500.0
2013-11-12 10:55:00,116.54,116.61,116.44,116.53,11300.0,95.9494,96.0071,95.8671,95.9412,11300.0
2013-11-12 11:00:00,116.51,116.6,116.48,116.6,3400.0,95.9247,95.9988,95.9,95.9988,3400.0
2013-11-12 11:05:00,116.62,116.62,116.48,116.54,9100.0,96.0153,96.0153,95.9,95.9494,9100.0
2013-11-12 11:10:00,116.56,116.76,116.56,116.75,10700.0,95.9659,96.1306,95.9659,96.1223,10700.0
2013-11-12 11:15:00,116.72,116.77,116.68,116.73,3900.0,96.0976,96.1388,96.0647,96.1059,3900.0
2013-11-12 11:20:00,116.68,116.71,116.58,116.67,5400.0,96.0647,96.0894,95.9824,96.0565,5400.0
2013-11-12 11:25:00,116.65,116.65,116.55,116.59,6200.0,96.04,96.04,95.9577,95.9906,6200.0
2013-11-12 11:30:00,116.6,116.66,116.57,116.66,4100.0,95.9988,96.0482,95.9741,96.0482,4100.0
2013-11-12 11:35:00,116.6,116.64,116.45,116.49,10800.0,95.9988,96.0318,95.8753,95.9083,10800.0
2013-11-12 11:40:00,116.44,116.53,116.43,116.43,1600.0,95.8671,95.9412,95.8589,95.8589,1600.0
2013-11-12 11:45:00,116.41,116.43,116.32,116.42,4800.0,95.8424,95.8589,95.7683,95.8506,4800.0
2013-11-12 11:50:00,116.44,116.51,116.44,116.5,2800.0,95.8671,95.9247,95.8671,95.9165,2800.0
2013-11-12 11:55:00,116.46,116.52,116.36,116.5,4100.0,95.8836,95.933,95.8012,95.9165,4100.0
2013-11-12 12:00:00,116.51,116.6,116.49,116.58,13600.0,95.9247,95.9988,95.9083,95.9824,13600.0
2013-11-12 12:05:00,116.57,116.57,116.21,116.27,7700.0,95.9741,95.9741,95.6777,95.7271,7700.0
2013-11-12 12:10:00,116.28,116.29,116.17,116.21,6500.0,95.7354,95.7436,95.6448,95.6777,6500.0
2013-11-12 12:15:00,116.2,116.28,116.17,116.28,3400.0,95.6695,95.7354,95.6448,95.7354,3400.0
2013-11-12 12:20:00,116.25,116.25,116.05,116.18,2400.0,95.7107,95.7107,95.546,95.653,2400.0
2013-11-12 12:25:00,116.16,116.16,116.12,116.14,1600.0,95.6366,95.6366,95.6036,95.6201,1600.0
2013-11-12 12:30:00,116.16,116.17,116.01,116.08,2400.0,95.6366,95.6448,95.5131,95.5707,2400.0
2013-11-12 12:35:00,116.05,116.09,115.99,116.08,2000.0,95.546,95.5789,95.4966,95.5707,2000.0
2013-11-12 12:40:00,116.09,116.12,116.08,116.08,1900.0,95.5789,95.6036,95.5707,95.5707,1900.0
2013-11-12 12:45:00,116.13,116.16,116.08,116.1,3700.0,95.6119,95.6366,95.5707,95.5872,3700.0
2013-11-12 12:50:00,116.09,116.23,116.04,116.19,16800.0,95.5789,95.6942,95.5378,95.6613,16800.0
2013-11-12 12:55:00,116.14,116.26,116.12,116.2,4700.0,95.6201,95.7189,95.6036,95.6695,4700.0
2013-11-12 13:00:00,116.23,116.23,116.15,116.17,6500.0,95.6942,95.6942,95.6283,95.6448,6500.0
2013-11-12 13:05:00,116.19,116.27,116.19,116.25,2900.0,95.6613,95.7271,95.6613,95.7107,2900.0
2013-11-12 13:10:00,116.3,116.45,116.28,116.45,3100.0,95.7518,95.8753,95.7354,95.8753,3100.0
2013-11-12 13:15:00,116.41,116.43,116.34,116.39,3600.0,95.8424,95.8589,95.7848,95.8259,3600.0
2013-11-12 13:20:00,116.38,116.45,116.38,116.39,3500.0,95.8177,95.8753,95.8177,95.8259,3500.0
2013-11-12 13:25:00,116.37,116.4,116.27,116.34,5500.0,95.8095,95.8342,95.7271,95.7848,5500.0
2013-11-12 13:30:00,116.32,116.33,116.06,116.11,4700.0,95.7683,95.7765,95.5542,95.5954,4700.0
2013-11-12 13:35:00,116.1,116.14,116.04,116.05,3500.0,95.5872,95.6201,95.5378,95.546,3500.0
2013-11-12 13:40:00,116.08,116.09,115.94,115.99,4200.0,95.5707,95.5789,95.4554,95.4966,4200.0
2013-11-12 13:45:00,115.97,116.01,115.94,115.96,7700.0,95.4801,95.5131,95.4554,95.4719,7700.0
2013-11-12 13:50:00,115.96,116.07,115.95,115.98,7500.0,95.4719,95.5625,95.4637,95.4884,7500.0
2013-11-12 13:55:00,115.98,116.08,115.97,116.07,4600.0,95.4884,95.5707,95.4801,95.5625,4600.0
2013-11-12 14:00:00,116.01,116.05,116.0,116.05,3900.0,95.5131,95.546,95.5048,95.546,3900.0
2013-11-12 14:05:00,116.04,116.13,116.04,116.1,2200.0,95.5378,95.6119,95.5378,95.5872,2200.0
2013-11-12 14:10:00,116.08,116.16,116.05,116.15,7000.0,95.5707,95.6366,95.546,95.6283,7000.0
2013-11-12 14:15:00,116.14,116.16,116.0,116.16,5000.0,95.6201,95.6366,95.5048,95.6366,5000.0
2013-11-12 14:20:00,116.18,116.19,116.14,116.17,2800.0,95.653,95.6613,95.6201,95.6448,2800.0
2013-11-12 14:25:00,116.18,116.18,115.98,115.98,5700.0,95.653,95.653,95.4884,95.4884,5700.0
2013-11-12 14:30:00,116.01,116.07,115.93,115.99,17800.0,95.5131,95.5625,95.4472,95.4966,17800.0
2013-11-12 14:35:00,116.01,116.07,115.96,116.0,9400.0,95.5131,95.5625,95.4719,95.5048,9400.0
2013-11-12 14:40:00,116.03,116.06,116.01,116.02,8500.0,95.5295,95.5542,95.5131,95.5213,8500.0
2013-11-12 14:45:00,116.01,116.12,116.01,116.12,6600.0,95.5131,95.6036,95.5131,95.6036,6600.0
2013-11-12 14:50:00,116.12,116.13,116.01,116.01,4000.0,95.6036,95.6119,95.5131,95.5131,4000.0
2013-11-12 14:55:00,116.04,116.17,116.0,116.12,16200.0,95.5378,95.6448,95.5048,95.6036,16200.0
2013-11-12 15:00:00,116.12,116.18,116.11,116.11,5700.0,95.6036,95.653,95.5954,95.5954,5700.0
2013-11-12 15:05:00,116.11,116.18,116.1,116.11,8500.0,95.5954,95.653,95.5872,95.5954,8500.0
2013-11-12 15:10:00,116.1,116.14,116.07,116.07,9500.0,95.5872,95.6201,95.5625,95.5625,9500.0
2013-11-12 15:15:00,116.07,116.11,115.99,116.04,23700.0,95.5625,95.5954,95.4966,95.5378,23700.0
2013-11-12 15:20:00,116.02,116.08,115.93,115.99,12300.0,95.5213,95.5707,95.4472,95.4966,12300.0
2013-11-12 15:25:00,115.98,116.07,115.96,115.98,10300.0,95.4884,95.5625,95.4719,95.4884,10300.0
2013-11-12 15:30:00,115.98,116.06,115.93,116.02,10500.0,95.4884,95.5542,95.4472,95.5213,10500.0
2013-11-12 15:35:00,116.02,116.08,116.0,116.03,10200.0,95.5213,95.5707,95.5048,95.5295,10200.0
2013-11-12 15:40:00,115.99,116.11,115.99,116.08,7700.0,95.4966,95.5954,95.4966,95.5707,7700.0
2013-11-12 15:45:00,116.07,116.07,115.95,115.99,15600.0,95.5625,95.5625,95.4637,95.4966,15600.0
2013-11-12 15:50:00,115.97,116.0,115.92,115.98,11400.0,95.4801,95.5048,95.439,95.4884,11400.0
2013-11-12 15:55:00,115.97,116.2,115.96,116.14,31100.0,95.4801,95.6695,95.4719,95.6201,31100.0
2013-11-13 09:30:00,115.65,115.85,115.41,115.71,7400.0,95.2167,95.3813,95.0191,95.2661,7400.0
2013-11-13 09:35:00,115.7,115.91,115.58,115.87,5500.0,95.2578,95.4307,95.159,95.3978,5500.0
2013-11-13 09:40:00,115.8,115.98,115.73,115.94,5600.0,95.3402,95.4884,95.2825,95.4554,5600.0
2013-11-13 09:45:00,115.97,116.3,115.85,116.17,8900.0,95.4801,95.7518,95.3813,95.6448,8900.0
2013-11-13 09:50:00,116.07,116.12,115.67,115.73,7700.0,95.5625,95.6036,95.2331,95.2825,7700.0
2013-11-13 09:55:00,115.78,116.03,115.73,116.01,4500.0,95.3237,95.5295,95.2825,95.5131,4500.0
2013-11-13 10:00:00,116.06,116.11,115.86,116.03,3400.0,95.5542,95.5954,95.3896,95.5295,3400.0
2013-11-13 10:05:00,116.03,116.07,115.71,115.71,5000.0,95.5295,95.5625,95.2661,95.2661,5000.0
2013-11-13 10:10:00,115.8,116.02,115.69,115.91,10900.0,95.3402,95.5213,95.2496,95.4307,10900.0
2013-11-13 10:15:00,115.96,116.03,115.86,115.88,19000.0,95.4719,95.5295,95.3896,95.406,19000.0
2013-11-13 10:20:00,115.88,115.95,115.73,115.84,6200.0,95.406,95.4637,95.2825,95.3731,6200.0
2013-11-13 10:25:00,115.77,116.0,115.74,115.91,10900.0,95.3155,95.5048,95.2908,95.4307,10900.0
2013-11-13 10:30:00,115.98,116.0,115.84,115.84,9500.0,95.4884,95.5048,95.3731,95.3731,9500.0
2013-11-13 10:35:00,115.87,116.0,115.87,115.88,5500.0,95.3978,95.5048,95.3978,95.406,5500.0
2013-11-13 10:40:00,115.93,115.98,115.8,115.92,2000.0,95.4472,95.4884,95.3402,95.439,2000.0
2013-11-13 10:45:00,116.0,116.0,115.86,115.89,3300.0,95.5048,95.5048,95.3896,95.4143,3300.0
2013-11-13 10:50:00,115.93,116.0,115.9,115.99,4200.0,95.4472,95.5048,95.4225,95.4966,4200.0
2013-11-13 10:55:00,115.96,115.99,115.84,115.84,11000.0,95.4719,95.4966,95.3731,95.3731,11000.0
2013-11-13 11:00:00,115.84,115.9,115.72,115.83,5300.0,95.3731,95.4225,95.2743,95.3649,5300.0
2013-11-13 11:05:00,115.83,115.84,115.76,115.84,8200.0,95.3649,95.3731,95.3072,95.3731,8200.0
2013-11-13 11:10:00,115.81,115.86,115.77,115.81,2900.0,95.3484,95.3896,95.3155,95.3484,2900.0
2013-11-13 11:15:00,115.8,115.85,115.67,115.67,12600.0,95.3402,95.3813,95.2331,95.2331,12600.0
2013-11-13 11:20:00,115.71,115.86,115.66,115.69,4000.0,95.2661,95.3896,95.2249,95.2496,4000.0
2013-11-13 11:25:00,115.67,115.77,115.67,115.74,900.0,95.2331,95.3155,95.2331,95.2908,900.0
2013-11-13 11:30:00,115.76,115.92,115.73,115.91,14900.0,95.3072,95.439,95.2825,95.4307,14900.0
2013-11-13 11:35:00,115.9,115.9,115.7,115.75,4600.0,95.4225,95.4225,95.2578,95.299,4600.0
2013-11-13 11:40:00,115.74,115.74,115.58,115.59,2400.0,95.2908,95.2908,95.159,95.1673,2400.0
2013-11-13 11:45:00,115.59,115.69,115.59,115.59,3600.0,95.1673,95.2496,95.1673,95.1673,3600.0
2013-11-13 11:50:00,115.58,115.69,115.58,115.63,2000.0,95.159,95.2496,95.159,95.2002,2000.0
2013-11-13 11:55:00,115.63,115.7,115.63,115.7,3700.0,95.2002,95.2578,95.2002,95.2578,3700.0
2013-11-13 12:00:00,115.7,115.85,115.64,115.85,15000.0,95.2578,95.3813,95.2084,95.3813,15000.0
2013-11-13 12:05:00,115.83,115.87,115.75,115.77,7300.0,95.3649,95.3978,95.299,95.3155,7300.0
2013-11-13 12:10:00,115.8,115.82,115.76,115.82,2000.0,95.3402,95.3566,95.3072,95.3566,2000.0
2013-11-13 12:15:00,115.79,115.94,115.79,115.94,5200.0,95.3319,95.4554,95.3319,95.4554,5200.0
2013-11-13 12:20:00,115.95,116.17,115.95,116.17,4000.0,95.4637,95.6448,95.4637,95.6448,4000.0
2013-11-13 12:25:00,116.14,116.26,116.14,116.2,2100.0,95.6201,95.7189,95.6201,95.6695,2100.0
2013-11-13 12:30:00,116.18,116.27,116.16,116.27,3100.0,95.653,95.7271,95.6366,95.7271,3100.0
2013-11-13 12:35:00,116.27,116.33,116.27,116.33,600.0,95.7271,95.7765,95.7271,95.7765,600.0
2013-11-13 12:40:00,116.33,116.46,116.32,116.45,2200.0,95.7765,95.8836,95.7683,95.8753,2200.0
2013-11-13 12:45:00,116.45,116.48,116.4,116.43,2500.0,95.8753,95.9,95.8342,95.8589,2500.0
2013-11-13 12:50:00,116.41,116.57,116.41,116.53,3300.0,95.8424,95.9741,95.8424,95.9412,3300.0
2013-11-13 12:55:00,116.52,116.58,116.47,116.47,6700.0,95.933,95.9824,95.8918,95.8918,6700.0
2013-11-13 13:00:00,116.47,116.53,116.4,116.4,3700.0,95.8918,95.9412,95.8342,95.8342,3700.0
2013-11-13 13:05:00,116.42,116.49,116.42,116.44,3300.0,95.8506,95.9083,95.8506,95.8671,3300.0
2013-11-13 13:10:00,116.46,116.48,116.35,116.36,4800.0,95.8836,95.9,95.793,95.8012,4800.0
2013-11-13 13:15:00,116.37,116.53,116.37,116.45,19800.0,95.8095,95.9412,95.8095,95.8753,19800.0
2013-11-13 13:20:00,116.43,116.57,116.4,116.57,2700.0,95.8589,95.9741,95.8342,95.9741,2700.0
2013-11-13 13:25:00,116.56,116.6,116.5,116.6,2900.0,95.9659,95.9988,95.9165,95.9988,2900.0
2013-11-13 13:30:00,116.63,116.68,116.58,116.68,3000.0,96.0235,96.0647,95.9824,96.0647,3000.0
2013-11-13 13:35:00,116.7,116.7,116.58,116.62,2900.0,96.0812,96.0812,95.9824,96.0153,2900.0
2013-11-13 13:40:00,116.64,116.69,116.59,116.6,11200.0,96.0318,96.0729,95.9906,95.9988,11200.0
2013-11-13 13:45:00,116.63,116.72,116.59,116.71,5900.0,96.0235,96.0976,95.9906,96.0894,5900.0
2013-11-13 13:50:00,116.71,116.73,116.66,116.66,2500.0,96.0894,96.1059,96.0482,96.0482,2500.0
2013-11-13 13:55:00,116.61,116.68,116.54,116.61,21600.0,96.0071,96.0647,95.9494,96.0071,21600.0
2013-11-13 14:00:00,116.6,116.62,116.52,116.52,4500.0,95.9988,96.0153,95.933,95.933,4500.0
2013-11-13 14:05:00,116.53,116.58,116.5,116.58,3500.0,95.9412,95.9824,95.9165,95.9824,3500.0
2013-11-13 14:10:00,116.58,116.62,116.54,116.62,3100.0,95.9824,96.0153,95.9494,96.0153,3100.0
2013-11-13 14:15:00,116.58,116.58,116.53,116.55,2500.0,95.9824,95.9824,95.9412,95.9577,2500.0
2013-11-13 14:20:00,116.56,116.69,116.56,116.68,6500.0,95.9659,96.0729,95.9659,96.0647,6500.0
2013-11-13 14:25:00,116.69,116.71,116.59,116.59,7200.0,96.0729,96.0894,95.9906,95.9906,7200.0
2013-11-13 14:30:00,116.58,116.62,116.52,116.55,5600.0,95.9824,96.0153,95.933,95.9577,5600.0
2013-11-13 14:35:00,116.54,116.55,116.49,116.5,4100.0,95.9494,95.9577,95.9083,95.9165,4100.0
2013-11-13 14:40:00,116.47,116.48,116.36,116.36,3500.0,95.8918,95.9,95.8012,95.8012,3500.0
2013-11-13 14:45:00,116.4,116.43,116.37,116.43,3900.0,95.8342,95.8589,95.8095,95.8589,3900.0
2013-11-13 14:50:00,116.43,116.48,116.43,116.46,3200.0,95.8589,95.9,95.8589,95.8836,3200.0
2013-11-13 14:55:00,116.48,116.51,116.41,116.41,3100.0,95.9,95.9247,95.8424,95.8424,3100.0
2013-11-13 15:00:00,116.42,116.46,116.41,116.44,5700.0,95.8506,95.8836,95.8424,95.8671,5700.0
2013-11-13 15:05:00,116.43,116.47,116.43,116.47,3300.0,95.8589,95.8918,95.8589,95.8918,3300.0
2013-11-13 15:10:00,116.47,116.53,116.47,116.53,4200.0,95.8918,95.9412,95.8918,95.9412,4200.0
2013-11-13 15:15:00,116.54,116.63,116.54,116.62,5900.0,95.9494,96.0235,95.9494,96.0153,5900.0
2013-11-13 15:20:00,116.61,116.69,116.61,116.69,6200.0,96.0071,96.0729,96.0071,96.0729,6200.0
2013-11-13 15:25:00,116.7,116.73,116.61,116.61,8900.0,96.0812,96.1059,96.0071,96.0071,8900.0
2013-11-13 15:30:00,116.61,116.67,116.57,116.66,8300.0,96.0071,96.0565,95.9741,96.0482,8300.0
2013-11-13 15:35:00,116.67,116.78,116.64,116.77,14000.0,96.0565,96.147,96.0318,96.1388,14000.0
2013-11-13 15:40:00,116.75,116.81,116.71,116.74,11000.0,96.1223,96.1717,96.0894,96.1141,11000.0
2013-11-13 15:45:00,116.78,116.93,116.78,116.86,25000.0,96.147,96.2705,96.147,96.2129,25000.0
2013-11-13 15:50:00,116.86,116.9,116.82,116.88,27800.0,96.2129,96.2458,96.18,96.2294,27800.0
2013-11-13 15:55:00,116.87,117.01,116.87,117.0,58400.0,96.2211,96.3364,96.2211,96.3282,58400.0
2013-11-14 09:30:00,117.0,117.3,116.82,117.2,18400.0,96.3282,96.5752,96.18,96.4928,18400.0
2013-11-14 09:35:00,117.03,117.09,116.65,116.65,4900.0,96.3529,96.4023,96.04,96.04,4900.0
2013-11-14 09:40:00,116.7,116.81,116.52,116.53,7700.0,96.0812,96.1717,95.933,95.9412,7700.0
2013-11-14 09:45:00,116.49,116.6,116.37,116.47,7000.0,95.9083,95.9988,95.8095,95.8918,7000.0
2013-11-14 09:50:00,116.52,116.61,116.32,116.46,4200.0,95.933,96.0071,95.7683,95.8836,4200.0
2013-11-14 09:55:00,116.49,116.58,116.43,116.44,5900.0,95.9083,95.9824,95.8589,95.8671,5900.0
2013-11-14 10:00:00,116.41,116.41,116.2,116.22,5700.0,95.8424,95.8424,95.6695,95.686,5700.0
2013-11-14 10:05:00,116.21,116.61,116.21,116.38,5600.0,95.6777,96.0071,95.6777,95.8177,5600.0
2013-11-14 10:10:00,116.4,116.77,116.38,116.77,4200.0,95.8342,96.1388,95.8177,96.1388,4200.0
2013-11-14 10:15:00,116.73,116.85,116.66,116.83,4800.0,96.1059,96.2047,96.0482,96.1882,4800.0
2013-11-14 10:20:00,116.76,117.0,116.76,116.83,27700.0,96.1306,96.3282,96.1306,96.1882,27700.0
2013-11-14 10:25:00,116.87,116.88,116.71,116.77,4000.0,96.2211,96.2294,96.0894,96.1388,4000.0
2013-11-14 10:30:00,116.83,116.95,116.76,116.93,4000.0,96.1882,96.287,96.1306,96.2705,4000.0
2013-11-14 10:35:00,116.98,117.0,116.89,117.0,3600.0,96.3117,96.3282,96.2376,96.3282,3600.0
2013-11-14 10:40:00,116.94,116.99,116.89,116.92,12300.0,96.2788,96.3199,96.2376,96.2623,12300.0
2013-11-14 10:45:00,116.89,117.01,116.83,116.89,10900.0,96.2376,96.3364,96.1882,96.2376,10900.0
2013-11-14 10:50:00,116.93,116.93,116.71,116.74,3500.0,96.2705,96.2705,96.0894,96.1141,3500.0
2013-11-14 10:55:00,116.76,116.77,116.71,116.77,6300.0,96.1306,96.1388,96.0894,96.1388,6300.0
2013-11-14 11:00:00,116.81,116.83,116.76,116.83,2800.0,96.1717,96.1882,96.1306,96.1882,2800.0
2013-11-14 11:05:00,116.89,117.0,116.88,116.94,3000.0,96.2376,96.3282,96.2294,96.2788,3000.0
2013-11-14 11:10:00,116.92,116.94,116.85,116.92,6900.0,96.2623,96.2788,96.2047,96.2623,6900.0
2013-11-14 11:15:00,116.94,117.03,116.81,116.85,29600.0,96.2788,96.3529,96.1717,96.2047,29600.0
2013-11-14 11:20:00,116.89,116.89,116.76,116.84,8600.0,96.2376,96.2376,96.1306,96.1964,8600.0
2013-11-14 11:25:00,116.91,116.91,116.66,116.66,14700.0,96.2541,96.2541,96.0482,96.0482,14700.0
2013-11-14 11:30:00,116.71,116.71,116.55,116.58,5300.0,96.0894,96.0894,95.9577,95.9824,5300.0
2013-11-14 11:35:00,116.59,116.62,116.39,116.48,7400.0,95.9906,96.0153,95.8259,95.9,7400.0
2013-11-14 11:40:00,116.48,116.65,116.42,116.57,14400.0,95.9,96.04,95.8506,95.9741,14400.0
2013-11-14 11:45:00,116.59,116.77,116.59,116.7,7300.0,95.9906,96.1388,95.9906,96.0812,7300.0
2013-11-14 11:50:00,116.74,116.8,116.71,116.71,2800.0,96.1141,96.1635,96.0894,96.0894,2800.0
2013-11-14 11:55:00,116.76,116.81,116.67,116.7,3300.0,96.1306,96.1717,96.0565,96.0812,3300.0
2013-11-14 12:00:00,116.7,116.75,116.63,116.71,19900.0,96.0812,96.1223,96.0235,96.0894,19900.0
2013-11-14 12:05:00,116.71,116.77,116.7,116.73,3100.0,96.0894,96.1388,96.0812,96.1059,3100.0
2013-11-14 12:10:00,116.74,116.85,116.66,116.72,12000.0,96.1141,96.2047,96.0482,96.0976,12000.0
2013-11-14 12:15:00,116.7,116.75,116.67,116.73,3100.0,96.0812,96.1223,96.0565,96.1059,3100.0
2013-11-14 12:20:00,116.75,116.78,116.68,116.68,3400.0,96.1223,96.147,96.0647,96.0647,3400.0
2013-11-14 12:25:00,116.68,116.74,116.65,116.66,9300.0,96.0647,96.1141,96.04,96.0482,9300.0
2013-11-14 12:30:00,116.72,116.77,116.67,116.74,5300.0,96.0976,96.1388,96.0565,96.1141,5300.0
2013-11-14 12:35:00,116.71,116.75,116.68,116.75,8800.0,96.0894,96.1223,96.0647,96.1223,8800.0
2013-11-14 12:40:00,116.74,116.74,116.66,116.69,3900.0,96.1141,96.1141,96.0482,96.0729,3900.0
2013-11-14 12:45:00,116.67,116.72,116.67,116.67,14500.0,96.0565,96.0976,96.0565,96.0565,14500.0
2013-11-14 12:50:00,116.71,116.72,116.68,116.69,2100.0,96.0894,96.0976,96.0647,96.0729,2100.0
2013-11-14 12:55:00,116.68,116.7,116.62,116.64,4300.0,96.0647,96.0812,96.0153,96.0318,4300.0
2013-11-14 13:00:00,116.62,116.69,116.55,116.69,40300.0,96.0153,96.0729,95.9577,96.0729,40300.0
2013-11-14 13:05:00,116.66,116.77,116.66,116.74,2400.0,96.0482,96.1388,96.0482,96.1141,2400.0
2013-11-14 13:10:00,116.73,116.75,116.68,116.69,3900.0,96.1059,96.1223,96.0647,96.0729,3900.0
2013-11-14 13:15:00,116.7,116.81,116.7,116.81,2900.0,96.0812,96.1717,96.0812,96.1717,2900.0
2013-11-14 13:20:00,116.81,116.86,116.74,116.78,16300.0,96.1717,96.2129,96.1141,96.147,16300.0
2013-11-14 13:25:00,116.8,116.86,116.77,116.85,4800.0,96.1635,96.2129,96.1388,96.2047,4800.0
2013-11-14 13:30:00,116.84,116.92,116.84,116.92,3000.0,96.1964,96.2623,96.1964,96.2623,3000.0
2013-11-14 13:35:00,116.94,116.97,116.91,116.97,1300.0,96.2788,96.3035,96.2541,96.3035,1300.0
2013-11-14 13:40:00,116.97,116.97,116.93,116.95,3200.0,96.3035,96.3035,96.2705,96.287,3200.0
2013-11-14 13:45:00,116.94,116.99,116.91,116.98,1600.0,96.2788,96.3199,96.2541,96.3117,1600.0
2013-11-14 13:50:00,116.98,117.09,116.96,117.03,19400.0,96.3117,96.4023,96.2952,96.3529,19400.0
2013-11-14 13:55:00,117.05,117.05,116.89,116.97,9900.0,96.3693,96.3693,96.2376,96.3035,9900.0
2013-11-14 14:00:00,116.98,116.99,116.81,116.9,4800.0,96.3117,96.3199,96.1717,96.2458,4800.0
2013-11-14 14:05:00,116.91,116.92,116.85,116.85,1700.0,96.2541,96.2623,96.2047,96.2047,1700.0
2013-11-14 14:10:00,116.9,116.92,116.87,116.87,1100.0,96.2458,96.2623,96.2211,96.2211,1100.0
2013-11-14 14:15:00,116.89,116.95,116.89,116.94,2200.0,96.2376,96.287,96.2376,96.2788,2200.0
2013-11-14 14:20:00,116.95,116.99,116.94,116.96,2300.0,96.287,96.3199,96.2788,96.2952,2300.0
2013-11-14 14:25:00,116.96,117.01,116.95,116.97,14200.0,96.2952,96.3364,96.287,96.3035,14200.0
2013-11-14 14:30:00,116.97,117.0,116.84,116.85,8900.0,96.3035,96.3282,96.1964,96.2047,8900.0
2013-11-14 14:35:00,116.86,116.89,116.85,116.86,1800.0,96.2129,96.2376,96.2047,96.2129,1800.0
2013-11-14 14:40:00,116.87,116.96,116.86,116.93,5400.0,96.2211,96.2952,96.2129,96.2705,5400.0
2013-11-14 14:45:00,116.93,116.95,116.93,116.94,1700.0,96.2705,96.287,96.2705,96.2788,1700.0
2013-11-14 14:50:00,116.93,116.93,116.78,116.82,8900.0,96.2705,96.2705,96.147,96.18,8900.0
2013-11-14 14:55:00,116.83,116.84,116.81,116.83,1600.0,96.1882,96.1964,96.1717,96.1882,1600.0
2013-11-14 15:00:00,116.84,116.89,116.81,116.87,4200.0,96.1964,96.2376,96.1717,96.2211,4200.0
2013-11-14 15:05:00,116.87,116.94,116.87,116.93,3100.0,96.2211,96.2788,96.2211,96.2705,3100.0
2013-11-14 15:10:00,116.95,117.02,116.92,116.92,5800.0,96.287,96.3446,96.2623,96.2623,5800.0
2013-11-14 15:15:00,116.92,116.96,116.91,116.91,3600.0,96.2623,96.2952,96.2541,96.2541,3600.0
2013-11-14 15:20:00,116.91,116.93,116.85,116.89,6800.0,96.2541,96.2705,96.2047,96.2376,6800.0
2013-11-14 15:25:00,116.9,116.93,116.86,116.89,7000.0,96.2458,96.2705,96.2129,96.2376,7000.0
2013-11-14 15:30:00,116.88,116.91,116.87,116.88,6000.0,96.2294,96.2541,96.2211,96.2294,6000.0
2013-11-14 15:35:00,116.88,116.9,116.85,116.86,7500.0,96.2294,96.2458,96.2047,96.2129,7500.0
2013-11-14 15:40:00,116.89,116.96,116.86,116.9,21900.0,96.2376,96.2952,96.2129,96.2458,21900.0
2013-11-14 15:45:00,116.86,116.86,116.77,116.79,14400.0,96.2129,96.2129,96.1388,96.1553,14400.0
2013-11-14 15:50:00,116.82,116.87,116.8,116.81,17000.0,96.18,96.2211,96.1635,96.1717,17000.0
2013-11-14 15:55:00,116.83,116.91,116.81,116.82,25400.0,96.1882,96.2541,96.1717,96.18,25400.0
2013-11-15 09:30:00,117.1,117.48,116.97,116.98,61400.0,96.4105,96.7233,96.3035,96.3117,61400.0
2013-11-15 09:35:00,117.01,117.16,116.85,117.16,6700.0,96.3364,96.4599,96.2047,96.4599,6700.0
2013-11-15 09:40:00,116.99,117.0,116.69,116.71,10000.0,96.3199,96.3282,96.0729,96.0894,10000.0
2013-11-15 09:45:00,116.68,116.89,116.68,116.69,40400.0,96.0647,96.2376,96.0647,96.0729,40400.0
2013-11-15 09:50:00,116.73,116.73,116.58,116.58,9400.0,96.1059,96.1059,95.9824,95.9824,9400.0
2013-11-15 09:55:00,116.58,116.63,116.42,116.51,12600.0,95.9824,96.0235,95.8506,95.9247,12600.0
2013-11-15 10:00:00,116.5,116.71,116.47,116.63,12800.0,95.9165,96.0894,95.8918,96.0235,12800.0
2013-11-15 10:05:00,116.7,116.8,116.64,116.76,10600.0,96.0812,96.1635,96.0318,96.1306,10600.0
2013-11-15 10:10:00,116.7,116.85,116.7,116.81,4300.0,96.0812,96.2047,96.0812,96.1717,4300.0
2013-11-15 10:15:00,116.76,116.82,116.68,116.77,9900.0,96.1306,96.18,96.0647,96.1388,9900.0
2013-11-15 10:20:00,116.78,116.78,116.61,116.65,2700.0,96.147,96.147,96.0071,96.04,2700.0
2013-11-15 10:25:00,116.63,116.86,116.63,116.71,4300.0,96.0235,96.2129,96.0235,96.0894,4300.0
2013-11-15 10:30:00,116.71,116.71,116.59,116.59,3100.0,96.0894,96.0894,95.9906,95.9906,3100.0
2013-11-15 10:35:00,116.6,116.62,116.5,116.5,4800.0,95.9988,96.0153,95.9165,95.9165,4800.0
2013-11-15 10:40:00,116.51,116.57,116.48,116.5,8300.0,95.9247,95.9741,95.9,95.9165,8300.0
2013-11-15 10:45:00,116.48,116.56,116.47,116.54,4400.0,95.9,95.9659,95.8918,95.9494,4400.0
2013-11-15 10:50:00,116.55,116.62,116.55,116.62,3000.0,95.9577,96.0153,95.9577,96.0153,3000.0
2013-11-15 10:55:00,116.58,116.62,116.58,116.62,2600.0,95.9824,96.0153,95.9824,96.0153,2600.0
2013-11-15 11:00:00,116.69,116.7,116.63,116.66,4100.0,96.0729,96.0812,96.0235,96.0482,4100.0
2013-11-15 11:05:00,116.65,116.68,116.61,116.65,8200.0,96.04,96.0647,96.0071,96.04,8200.0
2013-11-15 11:10:00,116.65,116.7,116.63,116.68,6900.0,96.04,96.0812,96.0235,96.0647,6900.0
2013-11-15 11:15:00,116.68,116.76,116.63,116.72,3800.0,96.0647,96.1306,96.0235,96.0976,3800.0
2013-11-15 11:20:00,116.73,116.77,116.73,116.77,2300.0,96.1059,96.1388,96.1059,96.1388,2300.0
2013-11-15 11:25:00,116.79,116.89,116.75,116.75,4800.0,96.1553,96.2376,96.1223,96.1223,4800.0
2013-11-15 11:30:00,116.76,116.87,116.73,116.73,11300.0,96.1306,96.2211,96.1059,96.1059,11300.0
2013-11-15 11:35:00,116.74,116.77,116.72,116.74,3900.0,96.1141,96.1388,96.0976,96.1141,3900.0
2013-11-15 11:40:00,116.72,116.72,116.64,116.64,700.0,96.0976,96.0976,96.0318,96.0318,700.0
2013-11-15 11:45:00,116.63,116.7,116.6,116.63,6000.0,96.0235,96.0812,95.9988,96.0235,6000.0
2013-11-15 11:50:00,116.57,116.58,116.46,116.49,8300.0,95.9741,95.9824,95.8836,95.9083,8300.0
2013-11-15 11:55:00,116.49,116.6,116.49,116.59,10200.0,95.9083,95.9988,95.9083,95.9906,10200.0
2013-11-15 12:00:00,116.58,116.6,116.52,116.55,5400.0,95.9824,95.9988,95.933,95.9577,5400.0
2013-11-15 12:05:00,116.54,116.55,116.49,116.55,4400.0,95.9494,95.9577,95.9083,95.9577,4400.0
2013-11-15 12:10:00,116.52,116.63,116.52,116.6,8300.0,95.933,96.0235,95.933,95.9988,8300.0
2013-11-15 12:15:00,116.62,116.63,116.54,116.54,4000.0,96.0153,96.0235,95.9494,95.9494,4000.0
2013-11-15 12:20:00,116.57,116.65,116.56,116.65,4900.0,95.9741,96.04,95.9659,96.04,4900.0
2013-11-15 12:25:00,116.6,116.63,116.58,116.58,2500.0,95.9988,96.0235,95.9824,95.9824,2500.0
2013-11-15 12:30:00,116.59,116.63,116.57,116.61,4400.0,95.9906,96.0235,95.9741,96.0071,4400.0
2013-11-15 12:35:00,116.61,116.71,116.61,116.66,7800.0,96.0071,96.0894,96.0071,96.0482,7800.0
2013-11-15 12:40:00,116.67,116.68,116.63,116.63,2000.0,96.0565,96.0647,96.0235,96.0235,2000.0
2013-11-15 12:45:00,116.62,116.67,116.62,116.66,7900.0,96.0153,96.0565,96.0153,96.0482,7900.0
2013-11-15 12:50:00,116.62,116.68,116.58,116.66,3000.0,96.0153,96.0647,95.9824,96.0482,3000.0
2013-11-15 12:55:00,116.63,116.66,116.56,116.56,900.0,96.0235,96.0482,95.9659,95.9659,900.0
2013-11-15 13:00:00,116.56,116.64,116.56,116.64,2900.0,95.9659,96.0318,95.9659,96.0318,2900.0
2013-11-15 13:05:00,116.61,116.63,116.59,116.59,1800.0,96.0071,96.0235,95.9906,95.9906,1800.0
2013-11-15 13:10:00,116.61,116.63,116.57,116.6,1600.0,96.0071,96.0235,95.9741,95.9988,1600.0
2013-11-15 13:15:00,116.59,116.64,116.59,116.61,2300.0,95.9906,96.0318,95.9906,96.0071,2300.0
2013-11-15 13:20:00,116.6,116.65,116.6,116.62,2800.0,95.9988,96.04,95.9988,96.0153,2800.0
2013-11-15 13:25:00,116.65,116.66,116.63,116.65,1500.0,96.04,96.0482,96.0235,96.04,1500.0
2013-11-15 13:30:00,116.64,116.81,116.64,116.79,5100.0,96.0318,96.1717,96.0318,96.1553,5100.0
2013-11-15 13:35:00,116.79,116.88,116.79,116.86,4400.0,96.1553,96.2294,96.1553,96.2129,4400.0
2013-11-15 13:40:00,116.87,116.91,116.84,116.89,2800.0,96.2211,96.2541,96.1964,96.2376,2800.0
2013-11-15 13:45:00,116.89,116.92,116.86,116.92,3000.0,96.2376,96.2623,96.2129,96.2623,3000.0
2013-11-15 13:50:00,116.92,116.99,116.91,116.99,4800.0,96.2623,96.3199,96.2541,96.3199,4800.0
2013-11-15 13:55:00,117.0,117.01,116.98,117.01,2100.0,96.3282,96.3364,96.3117,96.3364,2100.0
2013-11-15 14:00:00,117.0,117.02,116.99,117.01,2200.0,96.3282,96.3446,96.3199,96.3364,2200.0
2013-11-15 14:05:00,117.0,117.03,117.0,117.02,1300.0,96.3282,96.3529,96.3282,96.3446,1300.0
2013-11-15 14:10:00,116.99,117.01,116.98,117.0,2700.0,96.3199,96.3364,96.3117,96.3282,2700.0
2013-11-15 14:15:00,117.0,117.04,116.99,117.01,31100.0,96.3282,96.3611,96.3199,96.3364,31100.0
2013-11-15 14:20:00,117.0,117.04,116.96,117.02,12900.0,96.3282,96.3611,96.2952,96.3446,12900.0
2013-11-15 14:25:00,117.05,117.08,117.02,117.02,5200.0,96.3693,96.394,96.3446,96.3446,5200.0
2013-11-15 14:30:00,117.01,117.03,116.99,117.03,6900.0,96.3364,96.3529,96.3199,96.3529,6900.0
2013-11-15 14:35:00,117.04,117.09,117.04,117.07,6500.0,96.3611,96.4023,96.3611,96.3858,6500.0
2013-11-15 14:40:00,117.07,117.1,117.07,117.1,4100.0,96.3858,96.4105,96.3858,96.4105,4100.0
2013-11-15 14:45:00,117.1,117.21,117.1,117.2,6700.0,96.4105,96.5011,96.4105,96.4928,6700.0
2013-11-15 14:50:00,117.19,117.25,117.18,117.25,4700.0,96.4846,96.534,96.4764,96.534,4700.0
2013-11-15 14:55:00,117.26,117.29,117.23,117.26,8400.0,96.5422,96.5669,96.5175,96.5422,8400.0
2013-11-15 15:00:00,117.26,117.35,117.25,117.33,13700.0,96.5422,96.6163,96.534,96.5999,13700.0
2013-11-15 15:05:00,117.32,117.36,117.28,117.29,9200.0,96.5916,96.6245,96.5587,96.5669,9200.0
2013-11-15 15:10:00,117.3,117.38,117.3,117.38,10600.0,96.5752,96.641,96.5752,96.641,10600.0
2013-11-15 15:15:00,117.38,117.43,117.36,117.42,8800.0,96.641,96.6822,96.6245,96.6739,8800.0
2013-11-15 15:20:00,117.41,117.52,117.41,117.49,9000.0,96.6657,96.7563,96.6657,96.7316,9000.0
2013-11-15 15:25:00,117.48,117.51,117.47,117.48,9600.0,96.7233,96.748,96.7151,96.7233,9600.0
2013-11-15 15:30:00,117.48,117.49,117.42,117.43,8700.0,96.7233,96.7316,96.6739,96.6822,8700.0
2013-11-15 15:35:00,117.43,117.43,117.4,117.4,9600.0,96.6822,96.6822,96.6575,96.6575,9600.0
2013-11-15 15:40:00,117.4,117.43,117.35,117.35,17300.0,96.6575,96.6822,96.6163,96.6163,17300.0
2013-11-15 15:45:00,117.35,117.35,117.22,117.26,31700.0,96.6163,96.6163,96.5093,96.5422,31700.0
2013-11-15 15:50:00,117.27,117.32,117.25,117.3,24900.0,96.5505,96.5916,96.534,96.5752,24900.0
2013-11-15 15:55:00,117.29,117.56,117.28,117.53,123400.0,96.5669,96.7892,96.5587,96.7645,123400.0
2013-11-18 09:30:00,118.2,118.62,117.84,118.62,27600.0,97.3161,97.6619,97.0197,97.6619,27600.0
2013-11-18 09:35:00,118.62,118.86,118.51,118.81,68400.0,97.6619,97.8595,97.5714,97.8184,68400.0
2013-11-18 09:40:00,118.77,118.77,118.03,118.27,27100.0,97.7854,97.7854,97.1762,97.3738,27100.0
2013-11-18 09:45:00,118.2,118.2,117.93,118.12,11200.0,97.3161,97.3161,97.0938,97.2503,11200.0
2013-11-18 09:50:00,118.1,118.1,117.82,118.03,11700.0,97.2338,97.2338,97.0033,97.1762,11700.0
2013-11-18 09:55:00,118.06,118.07,117.85,117.89,10900.0,97.2009,97.2091,97.028,97.0609,10900.0
2013-11-18 10:00:00,117.84,117.84,117.54,117.57,11800.0,97.0197,97.0197,96.7727,96.7974,11800.0
2013-11-18 10:05:00,117.54,117.67,117.51,117.63,10300.0,96.7727,96.8798,96.748,96.8468,10300.0
2013-11-18 10:10:00,117.65,117.78,117.55,117.7,10600.0,96.8633,96.9703,96.781,96.9045,10600.0
2013-11-18 10:15:00,117.72,117.82,117.6,117.82,16800.0,96.9209,97.0033,96.8221,97.0033,16800.0
2013-11-18 10:20:00,117.87,117.9,117.72,117.72,9900.0,97.0444,97.0691,96.9209,96.9209,9900.0
2013-11-18 10:25:00,117.74,118.01,117.74,117.98,11300.0,96.9374,97.1597,96.9374,97.135,11300.0
2013-11-18 10:30:00,118.0,118.07,117.89,117.89,9200.0,97.1515,97.2091,97.0609,97.0609,9200.0
2013-11-18 10:35:00,117.89,118.05,117.81,118.0,7400.0,97.0609,97.1926,96.995,97.1515,7400.0
2013-11-18 10:40:00,117.94,117.94,117.65,117.67,9400.0,97.1021,97.1021,96.8633,96.8798,9400.0
2013-11-18 10:45:00,117.63,117.99,117.6,117.93,8600.0,96.8468,97.1432,96.8221,97.0938,8600.0
2013-11-18 10:50:00,117.98,118.04,117.92,117.94,7700.0,97.135,97.1844,97.0856,97.1021,7700.0
2013-11-18 10:55:00,117.89,118.15,117.89,118.15,11400.0,97.0609,97.275,97.0609,97.275,11400.0
2013-11-18 11:00:00,118.18,118.23,118.13,118.21,6500.0,97.2997,97.3408,97.2585,97.3244,6500.0
2013-11-18 11:05:00,118.17,118.24,118.05,118.09,9300.0,97.2914,97.3491,97.1926,97.2256,9300.0
2013-11-18 11:10:00,118.08,118.08,117.95,118.02,5100.0,97.2173,97.2173,97.1103,97.1679,5100.0
2013-11-18 11:15:00,117.96,118.0,117.83,117.83,5500.0,97.1185,97.1515,97.0115,97.0115,5500.0
2013-11-18 11:20:00,117.84,117.93,117.82,117.88,5600.0,97.0197,97.0938,97.0033,97.0527,5600.0
2013-11-18 11:25:00,117.86,117.91,117.84,117.9,5200.0,97.0362,97.0774,97.0197,97.0691,5200.0
2013-11-18 11:30:00,117.91,117.99,117.83,117.89,10700.0,97.0774,97.1432,97.0115,97.0609,10700.0
2013-11-18 11:35:00,117.85,117.85,117.67,117.67,4200.0,97.028,97.028,96.8798,96.8798,4200.0
2013-11-18 11:40:00,117.62,117.71,117.57,117.67,5700.0,96.8386,96.9127,96.7974,96.8798,5700.0
2013-11-18 11:45:00,117.68,117.69,117.67,117.67,3700.0,96.888,96.8962,96.8798,96.8798,3700.0
2013-11-18 11:50:00,117.68,117.86,117.66,117.82,7700.0,96.888,97.0362,96.8715,97.0033,7700.0
2013-11-18 11:55:00,117.79,117.8,117.72,117.74,1700.0,96.9786,96.9868,96.9209,96.9374,1700.0
2013-11-18 12:00:00,117.72,117.72,117.63,117.63,3500.0,96.9209,96.9209,96.8468,96.8468,3500.0
2013-11-18 12:05:00,117.66,117.67,117.57,117.58,6700.0,96.8715,96.8798,96.7974,96.8057,6700.0
2013-11-18 12:10:00,117.51,117.52,117.42,117.47,3200.0,96.748,96.7563,96.6739,96.7151,3200.0
2013-11-18 12:15:00,117.47,117.61,117.47,117.52,3000.0,96.7151,96.8304,96.7151,96.7563,3000.0
2013-11-18 12:20:00,117.54,117.64,117.54,117.61,4500.0,96.7727,96.8551,96.7727,96.8304,4500.0
2013-11-18 12:25:00,117.56,117.62,117.52,117.52,2900.0,96.7892,96.8386,96.7563,96.7563,2900.0
2013-11-18 12:30:00,117.52,117.56,117.48,117.55,5800.0,96.7563,96.7892,96.7233,96.781,5800.0
2013-11-18 12:35:00,117.53,117.54,117.38,117.38,4600.0,96.7645,96.7727,96.641,96.641,4600.0
2013-11-18 12:40:00,117.44,117.44,117.31,117.34,4600.0,96.6904,96.6904,96.5834,96.6081,4600.0
2013-11-18 12:45:00,117.32,117.37,117.31,117.37,5300.0,96.5916,96.6328,96.5834,96.6328,5300.0
2013-11-18 12:50:00,117.36,117.42,117.34,117.39,8700.0,96.6245,96.6739,96.6081,96.6492,8700.0
2013-11-18 12:55:00,117.39,117.39,117.26,117.32,7000.0,96.6492,96.6492,96.5422,96.5916,7000.0
2013-11-18 13:00:00,117.31,117.37,117.27,117.31,9500.0,96.5834,96.6328,96.5505,96.5834,9500.0
2013-11-18 13:05:00,117.3,117.35,117.28,117.32,2900.0,96.5752,96.6163,96.5587,96.5916,2900.0
2013-11-18 13:10:00,117.32,117.53,117.32,117.42,8900.0,96.5916,96.7645,96.5916,96.6739,8900.0
2013-11-18 13:15:00,117.42,117.48,117.32,117.37,8300.0,96.6739,96.7233,96.5916,96.6328,8300.0
2013-11-18 13:20:00,117.4,117.4,117.27,117.27,3500.0,96.6575,96.6575,96.5505,96.5505,3500.0
2013-11-18 13:25:00,117.31,117.4,117.27,117.39,6200.0,96.5834,96.6575,96.5505,96.6492,6200.0
2013-11-18 13:30:00,117.38,117.4,117.32,117.4,6700.0,96.641,96.6575,96.5916,96.6575,6700.0
2013-11-18 13:35:00,117.39,117.4,117.37,117.39,6300.0,96.6492,96.6575,96.6328,96.6492,6300.0
2013-11-18 13:40:00,117.39,117.4,117.35,117.37,7000.0,96.6492,96.6575,96.6163,96.6328,7000.0
2013-11-18 13:45:00,117.38,117.39,117.32,117.34,5000.0,96.641,96.6492,96.5916,96.6081,5000.0
2013-11-18 13:50:00,117.34,117.35,117.25,117.28,6700.0,96.6081,96.6163,96.534,96.5587,6700.0
2013-11-18 13:55:00,117.28,117.3,117.23,117.28,9600.0,96.5587,96.5752,96.5175,96.5587,9600.0
2013-11-18 14:00:00,117.27,117.3,117.26,117.26,4500.0,96.5505,96.5752,96.5422,96.5422,4500.0
2013-11-18 14:05:00,117.28,117.3,117.27,117.28,6200.0,96.5587,96.5752,96.5505,96.5587,6200.0
2013-11-18 14:10:00,117.28,117.36,117.26,117.36,6100.0,96.5587,96.6245,96.5422,96.6245,6100.0
2013-11-18 14:15:00,117.36,117.44,117.35,117.41,4900.0,96.6245,96.6904,96.6163,96.6657,4900.0
2013-11-18 14:20:00,117.41,117.46,117.4,117.45,6800.0,96.6657,96.7069,96.6575,96.6986,6800.0
2013-11-18 14:25:00,117.44,117.56,117.43,117.56,4400.0,96.6904,96.7892,96.6822,96.7892,4400.0
2013-11-18 14:30:00,117.55,117.56,117.42,117.47,5400.0,96.781,96.7892,96.6739,96.7151,5400.0
2013-11-18 14:35:00,117.47,117.47,117.4,117.41,4000.0,96.7151,96.7151,96.6575,96.6657,4000.0
2013-11-18 14:40:00,117.42,117.43,117.25,117.32,8400.0,96.6739,96.6822,96.534,96.5916,8400.0
2013-11-18 14:45:00,117.33,117.34,117.19,117.22,9400.0,96.5999,96.6081,96.4846,96.5093,9400.0
2013-11-18 14:50:00,117.21,117.29,117.21,117.23,13700.0,96.5011,96.5669,96.5011,96.5175,13700.0
2013-11-18 14:55:00,117.21,117.22,117.06,117.1,6200.0,96.5011,96.5093,96.3776,96.4105,6200.0
2013-11-18 15:00:00,117.06,117.06,116.98,117.06,10900.0,96.3776,96.3776,96.3117,96.3776,10900.0
2013-11-18 15:05:00,117.06,117.12,116.97,116.97,7700.0,96.3776,96.427,96.3035,96.3035,7700.0
2013-11-18 15:10:00,116.95,117.0,116.59,116.64,25100.0,96.287,96.3282,95.9906,96.0318,25100.0
2013-11-18 15:15:00,116.66,116.85,116.58,116.83,19300.0,96.0482,96.2047,95.9824,96.1882,19300.0
2013-11-18 15:20:00,116.81,116.86,116.65,116.7,12300.0,96.1717,96.2129,96.04,96.0812,12300.0
2013-11-18 15:25:00,116.69,116.84,116.61,116.81,25900.0,96.0729,96.1964,96.0071,96.1717,25900.0
2013-11-18 15:30:00,116.79,116.82,116.65,116.76,21600.0,96.1553,96.18,96.04,96.1306,21600.0
2013-11-18 15:35:00,116.8,116.91,116.77,116.89,13200.0,96.1635,96.2541,96.1388,96.2376,13200.0
2013-11-18 15:40:00,116.92,116.92,116.81,116.91,15300.0,96.2623,96.2623,96.1717,96.2541,15300.0
2013-11-18 15:45:00,116.9,116.91,116.8,116.84,22100.0,96.2458,96.2541,96.1635,96.1964,22100.0
2013-11-18 15:50:00,116.82,116.87,116.68,116.72,27500.0,96.18,96.2211,96.0647,96.0976,27500.0
2013-11-18 15:55:00,116.69,116.96,116.69,116.93,36700.0,96.0729,96.2952,96.0729,96.2705,36700.0
2013-11-19 09:30:00,116.64,116.95,116.63,116.66,7200.0,96.0318,96.287,96.0235,96.0482,7200.0
2013-11-19 09:35:00,116.66,116.77,116.39,116.74,6400.0,96.0482,96.1388,95.8259,96.1141,6400.0
2013-11-19 09:40:00,116.58,116.59,116.14,116.28,5400.0,95.9824,95.9906,95.6201,95.7354,5400.0
2013-11-19 09:45:00,116.27,116.27,115.99,116.17,12700.0,95.7271,95.7271,95.4966,95.6448,12700.0
2013-11-19 09:50:00,116.07,116.46,116.07,116.4,11500.0,95.5625,95.8836,95.5625,95.8342,11500.0
2013-11-19 09:55:00,116.37,116.42,116.24,116.25,4500.0,95.8095,95.8506,95.7024,95.7107,4500.0
2013-11-19 10:00:00,116.29,116.39,116.26,116.27,11900.0,95.7436,95.8259,95.7189,95.7271,11900.0
2013-11-19 10:05:00,116.24,116.41,116.23,116.24,13500.0,95.7024,95.8424,95.6942,95.7024,13500.0
2013-11-19 10:10:00,116.31,116.33,116.06,116.19,9400.0,95.7601,95.7765,95.5542,95.6613,9400.0
2013-11-19 10:15:00,116.16,116.41,116.15,116.29,20800.0,95.6366,95.8424,95.6283,95.7436,20800.0
2013-11-19 10:20:00,116.32,116.32,116.19,116.27,9200.0,95.7683,95.7683,95.6613,95.7271,9200.0
2013-11-19 10:25:00,116.26,116.3,116.14,116.14,7400.0,95.7189,95.7518,95.6201,95.6201,7400.0
2013-11-19 10:30:00,116.14,116.17,115.99,116.07,9600.0,95.6201,95.6448,95.4966,95.5625,9600.0
2013-11-19 10:35:00,116.06,116.25,116.0,116.14,7700.0,95.5542,95.7107,95.5048,95.6201,7700.0
2013-11-19 10:40:00,116.15,116.26,116.13,116.22,5700.0,95.6283,95.7189,95.6119,95.686,5700.0
2013-11-19 10:45:00,116.16,116.27,116.05,116.09,11800.0,95.6366,95.7271,95.546,95.5789,11800.0
2013-11-19 10:50:00,116.1,116.14,116.02,116.13,5600.0,95.5872,95.6201,95.5213,95.6119,5600.0
2013-11-19 10:55:00,116.11,116.25,116.09,116.19,10100.0,95.5954,95.7107,95.5789,95.6613,10100.0
2013-11-19 11:00:00,116.13,116.19,116.03,116.05,6400.0,95.6119,95.6613,95.5295,95.546,6400.0
2013-11-19 11:05:00,116.09,116.21,116.02,116.03,29300.0,95.5789,95.6777,95.5213,95.5295,29300.0
2013-11-19 11:10:00,116.05,116.11,115.92,115.94,13700.0,95.546,95.5954,95.439,95.4554,13700.0
2013-11-19 11:15:00,115.96,116.09,115.96,116.05,8600.0,95.4719,95.5789,95.4719,95.546,8600.0
2013-11-19 11:20:00,116.09,116.09,115.86,115.9,5600.0,95.5789,95.5789,95.3896,95.4225,5600.0
2013-11-19 11:25:00,115.88,116.01,115.86,116.01,5000.0,95.406,95.5131,95.3896,95.5131,5000.0
2013-11-19 11:30:00,115.89,116.0,115.84,115.93,9800.0,95.4143,95.5048,95.3731,95.4472,9800.0
2013-11-19 11:35:00,115.92,116.02,115.88,115.95,7400.0,95.439,95.5213,95.406,95.4637,7400.0
2013-11-19 11:40:00,115.97,115.97,115.72,115.75,3500.0,95.4801,95.4801,95.2743,95.299,3500.0
2013-11-19 11:45:00,115.75,115.92,115.72,115.89,8700.0,95.299,95.439,95.2743,95.4143,8700.0
2013-11-19 11:50:00,115.87,115.99,115.81,115.99,6600.0,95.3978,95.4966,95.3484,95.4966,6600.0
2013-11-19 11:55:00,115.99,116.07,115.96,116.07,2100.0,95.4966,95.5625,95.4719,95.5625,2100.0
2013-11-19 12:00:00,116.07,116.08,116.02,116.07,5100.0,95.5625,95.5707,95.5213,95.5625,5100.0
2013-11-19 12:05:00,116.07,116.3,116.07,116.24,4300.0,95.5625,95.7518,95.5625,95.7024,4300.0
2013-11-19 12:10:00,116.28,116.29,116.18,116.23,3500.0,95.7354,95.7436,95.653,95.6942,3500.0
2013-11-19 12:15:00,116.17,116.24,116.17,116.19,4500.0,95.6448,95.7024,95.6448,95.6613,4500.0
2013-11-19 12:20:00,116.18,116.28,116.14,116.28,3000.0,95.653,95.7354,95.6201,95.7354,3000.0
2013-11-19 12:25:00,116.29,116.31,116.26,116.29,2200.0,95.7436,95.7601,95.7189,95.7436,2200.0
2013-11-19 12:30:00,116.26,116.28,116.19,116.23,7200.0,95.7189,95.7354,95.6613,95.6942,7200.0
2013-11-19 12:35:00,116.18,116.19,116.1,116.1,3600.0,95.653,95.6613,95.5872,95.5872,3600.0
2013-11-19 12:40:00,116.07,116.1,116.03,116.09,3900.0,95.5625,95.5872,95.5295,95.5789,3900.0
2013-11-19 12:45:00,116.07,116.12,116.07,116.11,2300.0,95.5625,95.6036,95.5625,95.5954,2300.0
2013-11-19 12:50:00,116.11,116.11,116.02,116.02,5200.0,95.5954,95.5954,95.5213,95.5213,5200.0
2013-11-19 12:55:00,116.0,116.03,115.84,115.85,9900.0,95.5048,95.5295,95.3731,95.3813,9900.0
2013-11-19 13:00:00,115.84,115.9,115.81,115.87,4800.0,95.3731,95.4225,95.3484,95.3978,4800.0
2013-11-19 13:05:00,115.87,115.87,115.75,115.76,5300.0,95.3978,95.3978,95.299,95.3072,5300.0
2013-11-19 13:10:00,115.76,115.77,115.69,115.7,5300.0,95.3072,95.3155,95.2496,95.2578,5300.0
2013-11-19 13:15:00,115.7,115.71,115.65,115.67,5000.0,95.2578,95.2661,95.2167,95.2331,5000.0
2013-11-19 13:20:00,115.65,115.65,115.43,115.45,8000.0,95.2167,95.2167,95.0355,95.052,8000.0
2013-11-19 13:25:00,115.42,115.44,115.3,115.3,7500.0,95.0273,95.0438,94.9285,94.9285,7500.0
2013-11-19 13:30:00,115.27,115.39,115.2,115.36,8700.0,94.9038,95.0026,94.8462,94.9779,8700.0
2013-11-19 13:35:00,115.37,115.4,115.3,115.3,6800.0,94.9861,95.0108,94.9285,94.9285,6800.0
2013-11-19 13:40:00,115.3,115.4,115.28,115.3,4500.0,94.9285,95.0108,94.912,94.9285,4500.0
2013-11-19 13:45:00,115.32,115.32,115.19,115.2,4800.0,94.945,94.945,94.838,94.8462,4800.0
2013-11-19 13:50:00,115.18,115.21,115.11,115.17,3500.0,94.8297,94.8544,94.7721,94.8215,3500.0
2013-11-19 13:55:00,115.17,115.21,115.1,115.15,5500.0,94.8215,94.8544,94.7639,94.805,5500.0
2013-11-19 14:00:00,115.22,115.38,115.2,115.22,9600.0,94.8627,94.9944,94.8462,94.8627,9600.0
2013-11-19 14:05:00,115.24,115.38,115.15,115.15,8800.0,94.8791,94.9944,94.805,94.805,8800.0
2013-11-19 14:10:00,115.15,115.26,115.12,115.19,3900.0,94.805,94.8956,94.7803,94.838,3900.0
2013-11-19 14:15:00,115.2,115.35,115.17,115.31,9200.0,94.8462,94.9697,94.8215,94.9367,9200.0
2013-11-19 14:20:00,115.31,115.35,115.24,115.28,4700.0,94.9367,94.9697,94.8791,94.912,4700.0
2013-11-19 14:25:00,115.29,115.3,115.21,115.26,3400.0,94.9203,94.9285,94.8544,94.8956,3400.0
2013-11-19 14:30:00,115.29,115.37,115.26,115.33,5700.0,94.9203,94.9861,94.8956,94.9532,5700.0
2013-11-19 14:35:00,115.33,115.41,115.31,115.38,16200.0,94.9532,95.0191,94.9367,94.9944,16200.0
2013-11-19 14:40:00,115.42,115.48,115.38,115.4,9400.0,95.0273,95.0767,94.9944,95.0108,9400.0
2013-11-19 14:45:00,115.42,115.46,115.38,115.39,5900.0,95.0273,95.0602,94.9944,95.0026,5900.0
2013-11-19 14:50:00,115.37,115.38,115.33,115.38,2900.0,94.9861,94.9944,94.9532,94.9944,2900.0
2013-11-19 14:55:00,115.33,115.36,115.29,115.29,5100.0,94.9532,94.9779,94.9203,94.9203,5100.0
2013-11-19 15:00:00,115.27,115.35,115.25,115.25,8300.0,94.9038,94.9697,94.8873,94.8873,8300.0
2013-11-19 15:05:00,115.25,115.34,115.25,115.31,13200.0,94.8873,94.9614,94.8873,94.9367,13200.0
2013-11-19 15:10:00,115.3,115.34,115.26,115.33,11000.0,94.9285,94.9614,94.8956,94.9532,11000.0
2013-11-19 15:15:00,115.33,115.38,115.31,115.36,20800.0,94.9532,94.9944,94.9367,94.9779,20800.0
2013-11-19 15:20:00,115.35,115.35,115.29,115.33,6600.0,94.9697,94.9697,94.9203,94.9532,6600.0
2013-11-19 15:25:00,115.33,115.38,115.33,115.37,14900.0,94.9532,94.9944,94.9532,94.9861,14900.0
2013-11-19 15:30:00,115.38,115.4,115.16,115.2,32700.0,94.9944,95.0108,94.8133,94.8462,32700.0
2013-11-19 15:35:00,115.22,115.27,115.16,115.21,15900.0,94.8627,94.9038,94.8133,94.8544,15900.0
2013-11-19 15:40:00,115.22,115.25,115.17,115.23,16700.0,94.8627,94.8873,94.8215,94.8709,16700.0
2013-11-19 15:45:00,115.24,115.36,115.22,115.33,29000.0,94.8791,94.9779,94.8627,94.9532,29000.0
2013-11-19 15:50:00,115.37,115.38,115.27,115.29,27600.0,94.9861,94.9944,94.9038,94.9203,27600.0
2013-11-19 15:55:00,115.29,115.39,115.29,115.35,49200.0,94.9203,95.0026,94.9203,94.9697,49200.0
2013-11-20 09:30:00,116.05,116.05,115.36,115.67,19400.0,95.546,95.546,94.9779,95.2331,19400.0
2013-11-20 09:35:00,115.62,116.0,115.62,115.78,6800.0,95.192,95.5048,95.192,95.3237,6800.0
2013-11-20 09:40:00,115.71,115.77,115.49,115.53,7700.0,95.2661,95.3155,95.0849,95.1179,7700.0
2013-11-20 09:45:00,115.6,115.61,115.44,115.44,8100.0,95.1755,95.1837,95.0438,95.0438,8100.0
2013-11-20 09:50:00,115.44,115.45,115.33,115.37,8900.0,95.0438,95.052,94.9532,94.9861,8900.0
2013-11-20 09:55:00,115.25,115.62,115.25,115.55,11300.0,94.8873,95.192,94.8873,95.1343,11300.0
2013-11-20 10:00:00,115.48,115.48,115.25,115.42,4500.0,95.0767,95.0767,94.8873,95.0273,4500.0
2013-11-20 10:05:00,115.42,115.42,115.31,115.31,2400.0,95.0273,95.0273,94.9367,94.9367,2400.0
2013-11-20 10:10:00,115.34,115.47,115.26,115.39,12700.0,94.9614,95.0685,94.8956,95.0026,12700.0
2013-11-20 10:15:00,115.41,115.45,115.31,115.42,6300.0,95.0191,95.052,94.9367,95.0273,6300.0
2013-11-20 10:20:00,115.42,115.84,115.42,115.69,18700.0,95.0273,95.3731,95.0273,95.2496,18700.0
2013-11-20 10:25:00,115.66,115.86,115.61,115.71,11800.0,95.2249,95.3896,95.1837,95.2661,11800.0
2013-11-20 10:30:00,115.72,115.77,115.58,115.58,10600.0,95.2743,95.3155,95.159,95.159,10600.0
2013-11-20 10:35:00,115.45,115.5,115.37,115.47,4700.0,95.052,95.0932,94.9861,95.0685,4700.0
2013-11-20 10:40:00,115.44,115.52,115.33,115.44,5500.0,95.0438,95.1096,94.9532,95.0438,5500.0
2013-11-20 10:45:00,115.42,115.54,115.33,115.39,18300.0,95.0273,95.1261,94.9532,95.0026,18300.0
2013-11-20 10:50:00,115.39,115.49,115.27,115.49,7000.0,95.0026,95.0849,94.9038,95.0849,7000.0
2013-11-20 10:55:00,115.43,115.52,115.3,115.38,5200.0,95.0355,95.1096,94.9285,94.9944,5200.0
2013-11-20 11:00:00,115.39,115.42,115.32,115.4,5900.0,95.0026,95.0273,94.945,95.0108,5900.0
2013-11-20 11:05:00,115.38,115.53,115.36,115.53,11500.0,94.9944,95.1179,94.9779,95.1179,11500.0
2013-11-20 11:10:00,115.49,115.51,115.31,115.37,4500.0,95.0849,95.1014,94.9367,94.9861,4500.0
2013-11-20 11:15:00,115.45,115.56,115.45,115.55,3100.0,95.052,95.1426,95.052,95.1343,3100.0
2013-11-20 11:20:00,115.55,115.57,115.44,115.54,7700.0,95.1343,95.1508,95.0438,95.1261,7700.0
2013-11-20 11:25:00,115.54,115.61,115.53,115.56,2300.0,95.1261,95.1837,95.1179,95.1426,2300.0
2013-11-20 11:30:00,115.56,115.58,115.4,115.49,8900.0,95.1426,95.159,95.0108,95.0849,8900.0
2013-11-20 11:35:00,115.55,115.57,115.4,115.4,7300.0,95.1343,95.1508,95.0108,95.0108,7300.0
2013-11-20 11:40:00,115.43,115.47,115.37,115.47,1800.0,95.0355,95.0685,94.9861,95.0685,1800.0
2013-11-20 11:45:00,115.5,115.54,115.45,115.51,1900.0,95.0932,95.1261,95.052,95.1014,1900.0
2013-11-20 11:50:00,115.52,115.56,115.46,115.56,4200.0,95.1096,95.1426,95.0602,95.1426,4200.0
2013-11-20 11:55:00,115.57,115.58,115.48,115.51,9300.0,95.1508,95.159,95.0767,95.1014,9300.0
2013-11-20 12:00:00,115.55,115.59,115.51,115.52,6200.0,95.1343,95.1673,95.1014,95.1096,6200.0
2013-11-20 12:05:00,115.53,115.6,115.53,115.6,800.0,95.1179,95.1755,95.1179,95.1755,800.0
2013-11-20 12:10:00,115.58,115.62,115.58,115.59,1900.0,95.159,95.192,95.159,95.1673,1900.0
2013-11-20 12:15:00,115.62,115.65,115.6,115.61,5600.0,95.192,95.2167,95.1755,95.1837,5600.0
2013-11-20 12:20:00,115.6,115.62,115.58,115.59,3700.0,95.1755,95.192,95.159,95.1673,3700.0
2013-11-20 12:25:00,115.6,115.62,115.56,115.56,6800.0,95.1755,95.192,95.1426,95.1426,6800.0
2013-11-20 12:30:00,115.57,115.57,115.42,115.42,4000.0,95.1508,95.1508,95.0273,95.0273,4000.0
2013-11-20 12:35:00,115.43,115.59,115.43,115.57,1600.0,95.0355,95.1673,95.0355,95.1508,1600.0
2013-11-20 12:40:00,115.51,115.54,115.44,115.45,2500.0,95.1014,95.1261,95.0438,95.052,2500.0
2013-11-20 12:45:00,115.47,115.56,115.47,115.48,3100.0,95.0685,95.1426,95.0685,95.0767,3100.0
2013-11-20 12:50:00,115.48,115.5,115.44,115.44,2000.0,95.0767,95.0932,95.0438,95.0438,2000.0
2013-11-20 12:55:00,115.45,115.47,115.4,115.45,1700.0,95.052,95.0685,95.0108,95.052,1700.0
2013-11-20 13:00:00,115.45,115.51,115.43,115.5,2700.0,95.052,95.1014,95.0355,95.0932,2700.0
2013-11-20 13:05:00,115.49,115.49,115.44,115.46,2800.0,95.0849,95.0849,95.0438,95.0602,2800.0
2013-11-20 13:10:00,115.46,115.52,115.44,115.49,4500.0,95.0602,95.1096,95.0438,95.0849,4500.0
2013-11-20 13:15:00,115.46,115.54,115.44,115.54,1600.0,95.0602,95.1261,95.0438,95.1261,1600.0
2013-11-20 13:20:00,115.52,115.54,115.49,115.49,2300.0,95.1096,95.1261,95.0849,95.0849,2300.0
2013-11-20 13:25:00,115.51,115.59,115.51,115.59,1900.0,95.1014,95.1673,95.1014,95.1673,1900.0
2013-11-20 13:30:00,115.61,115.61,115.48,115.48,3400.0,95.1837,95.1837,95.0767,95.0767,3400.0
2013-11-20 13:35:00,115.49,115.53,115.49,115.49,700.0,95.0849,95.1179,95.0849,95.0849,700.0
2013-11-20 13:40:00,115.48,115.51,115.44,115.5,1900.0,95.0767,95.1014,95.0438,95.0932,1900.0
2013-11-20 13:45:00,115.5,115.54,115.5,115.52,3500.0,95.0932,95.1261,95.0932,95.1096,3500.0
2013-11-20 13:50:00,115.52,115.54,115.47,115.5,2900.0,95.1096,95.1261,95.0685,95.0932,2900.0
2013-11-20 13:55:00,115.45,115.51,115.43,115.5,2200.0,95.052,95.1014,95.0355,95.0932,2200.0
2013-11-20 14:00:00,115.47,115.52,115.17,115.35,21700.0,95.0685,95.1096,94.8215,94.9697,21700.0
2013-11-20 14:05:00,115.37,115.37,115.12,115.28,6500.0,94.9861,94.9861,94.7803,94.912,6500.0
2013-11-20 14:10:00,115.26,115.26,114.97,115.03,6400.0,94.8956,94.8956,94.6568,94.7062,6400.0
2013-11-20 14:15:00,115.0,115.3,115.0,115.3,3000.0,94.6815,94.9285,94.6815,94.9285,3000.0
2013-11-20 14:20:00,115.3,115.32,115.16,115.3,3700.0,94.9285,94.945,94.8133,94.9285,3700.0
2013-11-20 14:25:00,115.28,115.32,115.14,115.16,3500.0,94.912,94.945,94.7968,94.8133,3500.0
2013-11-20 14:30:00,115.2,115.21,115.05,115.12,6000.0,94.8462,94.8544,94.7227,94.7803,6000.0
2013-11-20 14:35:00,115.08,115.11,114.93,114.93,3000.0,94.7474,94.7721,94.6239,94.6239,3000.0
2013-11-20 14:40:00,114.85,114.99,114.78,114.96,11400.0,94.558,94.6733,94.5004,94.6486,11400.0
2013-11-20 14:45:00,114.97,115.09,114.94,115.04,6000.0,94.6568,94.7556,94.6321,94.7145,6000.0
2013-11-20 14:50:00,115.04,115.06,114.93,114.95,3900.0,94.7145,94.7309,94.6239,94.6404,3900.0
2013-11-20 14:55:00,114.95,114.97,114.9,114.94,6500.0,94.6404,94.6568,94.5992,94.6321,6500.0
2013-11-20 15:00:00,114.92,114.95,114.67,114.67,8600.0,94.6157,94.6404,94.4098,94.4098,8600.0
2013-11-20 15:05:00,114.65,114.89,114.46,114.53,33700.0,94.3934,94.591,94.2369,94.2946,33700.0
2013-11-20 15:10:00,114.46,114.69,114.46,114.66,8000.0,94.2369,94.4263,94.2369,94.4016,8000.0
2013-11-20 15:15:00,114.65,114.75,114.62,114.65,5200.0,94.3934,94.4757,94.3687,94.3934,5200.0
2013-11-20 15:20:00,114.67,114.82,114.54,114.72,10600.0,94.4098,94.5333,94.3028,94.451,10600.0
2013-11-20 15:25:00,114.69,114.7,114.6,114.69,8300.0,94.4263,94.4345,94.3522,94.4263,8300.0
2013-11-20 15:30:00,114.69,114.69,114.44,114.47,15700.0,94.4263,94.4263,94.2205,94.2452,15700.0
2013-11-20 15:35:00,114.46,114.75,114.46,114.75,12900.0,94.2369,94.4757,94.2369,94.4757,12900.0
2013-11-20 15:40:00,114.76,114.89,114.73,114.79,12200.0,94.4839,94.591,94.4592,94.5086,12200.0
2013-11-20 15:45:00,114.8,114.85,114.73,114.81,17000.0,94.5169,94.558,94.4592,94.5251,17000.0
2013-11-20 15:50:00,114.81,114.87,114.76,114.76,29000.0,94.5251,94.5745,94.4839,94.4839,29000.0
2013-11-20 15:55:00,114.79,114.89,114.78,114.8,34900.0,94.5086,94.591,94.5004,94.5169,34900.0
2013-11-21 09:30:00,115.0,115.56,115.0,115.42,10300.0,94.6815,95.1426,94.6815,95.0273,10300.0
2013-11-21 09:35:00,115.42,115.63,115.25,115.41,11000.0,95.0273,95.2002,94.8873,95.0191,11000.0
2013-11-21 09:40:00,115.42,115.89,115.41,115.68,14000.0,95.0273,95.4143,95.0191,95.2414,14000.0
2013-11-21 09:45:00,115.72,115.75,115.55,115.59,9400.0,95.2743,95.299,95.1343,95.1673,9400.0
2013-11-21 09:50:00,115.56,115.59,115.47,115.54,4300.0,95.1426,95.1673,95.0685,95.1261,4300.0
2013-11-21 09:55:00,115.55,115.79,115.55,115.71,3800.0,95.1343,95.3319,95.1343,95.2661,3800.0
2013-11-21 10:00:00,115.76,115.76,115.48,115.48,8500.0,95.3072,95.3072,95.0767,95.0767,8500.0
2013-11-21 10:05:00,115.47,115.66,115.47,115.6,2300.0,95.0685,95.2249,95.0685,95.1755,2300.0
2013-11-21 10:10:00,115.66,115.71,115.54,115.61,6900.0,95.2249,95.2661,95.1261,95.1837,6900.0
2013-11-21 10:15:00,115.65,115.65,115.51,115.51,2900.0,95.2167,95.2167,95.1014,95.1014,2900.0
2013-11-21 10:20:00,115.51,115.56,115.5,115.5,5000.0,95.1014,95.1426,95.0932,95.0932,5000.0
2013-11-21 10:25:00,115.52,115.52,115.45,115.48,9000.0,95.1096,95.1096,95.052,95.0767,9000.0
2013-11-21 10:30:00,115.48,115.7,115.45,115.68,6400.0,95.0767,95.2578,95.052,95.2414,6400.0
2013-11-21 10:35:00,115.69,115.79,115.69,115.7,3600.0,95.2496,95.3319,95.2496,95.2578,3600.0
2013-11-21 10:40:00,115.7,115.88,115.7,115.86,4400.0,95.2578,95.406,95.2578,95.3896,4400.0
2013-11-21 10:45:00,115.87,115.91,115.8,115.82,3700.0,95.3978,95.4307,95.3402,95.3566,3700.0
2013-11-21 10:50:00,115.82,115.9,115.67,115.69,4200.0,95.3566,95.4225,95.2331,95.2496,4200.0
2013-11-21 10:55:00,115.7,115.7,115.57,115.58,4300.0,95.2578,95.2578,95.1508,95.159,4300.0
2013-11-21 11:00:00,115.58,115.64,115.55,115.59,8100.0,95.159,95.2084,95.1343,95.1673,8100.0
2013-11-21 11:05:00,115.59,115.59,115.45,115.51,4000.0,95.1673,95.1673,95.052,95.1014,4000.0
2013-11-21 11:10:00,115.46,115.55,115.46,115.55,2900.0,95.0602,95.1343,95.0602,95.1343,2900.0
2013-11-21 11:15:00,115.56,115.58,115.56,115.57,3700.0,95.1426,95.159,95.1426,95.1508,3700.0
2013-11-21 11:20:00,115.56,115.68,115.55,115.65,2300.0,95.1426,95.2414,95.1343,95.2167,2300.0
2013-11-21 11:25:00,115.62,115.65,115.58,115.62,1900.0,95.192,95.2167,95.159,95.192,1900.0
2013-11-21 11:30:00,115.68,115.75,115.55,115.55,6300.0,95.2414,95.299,95.1343,95.1343,6300.0
2013-11-21 11:35:00,115.54,115.54,115.43,115.48,11000.0,95.1261,95.1261,95.0355,95.0767,11000.0
2013-11-21 11:40:00,115.45,115.5,115.43,115.47,3000.0,95.052,95.0932,95.0355,95.0685,3000.0
2013-11-21 11:45:00,115.46,115.54,115.4,115.53,4100.0,95.0602,95.1261,95.0108,95.1179,4100.0
2013-11-21 11:50:00,115.53,115.55,115.47,115.55,3700.0,95.1179,95.1343,95.0685,95.1343,3700.0
2013-11-21 11:55:00,115.55,115.62,115.52,115.54,8900.0,95.1343,95.192,95.1096,95.1261,8900.0
2013-11-21 12:00:00,115.54,115.6,115.52,115.55,5600.0,95.1261,95.1755,95.1096,95.1343,5600.0
2013-11-21 12:05:00,115.54,115.67,115.54,115.67,6500.0,95.1261,95.2331,95.1261,95.2331,6500.0
2013-11-21 12:10:00,115.66,115.69,115.6,115.65,7800.0,95.2249,95.2496,95.1755,95.2167,7800.0
2013-11-21 12:15:00,115.65,115.68,115.64,115.66,2300.0,95.2167,95.2414,95.2084,95.2249,2300.0
2013-11-21 12:20:00,115.67,115.79,115.67,115.75,2700.0,95.2331,95.3319,95.2331,95.299,2700.0
2013-11-21 12:25:00,115.76,115.89,115.74,115.89,3700.0,95.3072,95.4143,95.2908,95.4143,3700.0
2013-11-21 12:30:00,115.91,116.04,115.9,116.04,10500.0,95.4307,95.5378,95.4225,95.5378,10500.0
2013-11-21 12:35:00,116.04,116.05,115.94,116.02,15600.0,95.5378,95.546,95.4554,95.5213,15600.0
2013-11-21 12:40:00,116.02,116.26,116.02,116.25,11400.0,95.5213,95.7189,95.5213,95.7107,11400.0
2013-11-21 12:45:00,116.25,116.28,116.23,116.24,13700.0,95.7107,95.7354,95.6942,95.7024,13700.0
2013-11-21 12:50:00,116.25,116.35,116.21,116.29,13500.0,95.7107,95.793,95.6777,95.7436,13500.0
2013-11-21 12:55:00,116.29,116.29,116.19,116.23,10000.0,95.7436,95.7436,95.6613,95.6942,10000.0
2013-11-21 13:00:00,116.26,116.35,116.25,116.34,11000.0,95.7189,95.793,95.7107,95.7848,11000.0
2013-11-21 13:05:00,116.34,116.45,116.31,116.44,8900.0,95.7848,95.8753,95.7601,95.8671,8900.0
2013-11-21 13:10:00,116.44,116.45,116.38,116.41,9600.0,95.8671,95.8753,95.8177,95.8424,9600.0
2013-11-21 13:15:00,116.42,116.5,116.42,116.5,5800.0,95.8506,95.9165,95.8506,95.9165,5800.0
2013-11-21 13:20:00,116.5,116.53,116.48,116.53,5500.0,95.9165,95.9412,95.9,95.9412,5500.0
2013-11-21 13:25:00,116.53,116.59,116.46,116.47,9500.0,95.9412,95.9906,95.8836,95.8918,9500.0
2013-11-21 13:30:00,116.48,116.49,116.46,116.49,3300.0,95.9,95.9083,95.8836,95.9083,3300.0
2013-11-21 13:35:00,116.48,116.52,116.45,116.49,8700.0,95.9,95.933,95.8753,95.9083,8700.0
2013-11-21 13:40:00,116.49,116.74,116.47,116.62,12900.0,95.9083,96.1141,95.8918,96.0153,12900.0
2013-11-21 13:45:00,116.61,116.63,116.48,116.55,1500.0,96.0071,96.0235,95.9,95.9577,1500.0
2013-11-21 13:50:00,116.53,116.53,116.5,116.51,6700.0,95.9412,95.9412,95.9165,95.9247,6700.0
2013-11-21 13:55:00,116.51,116.51,116.43,116.47,5900.0,95.9247,95.9247,95.8589,95.8918,5900.0
2013-11-21 14:00:00,116.46,116.5,116.4,116.4,3100.0,95.8836,95.9165,95.8342,95.8342,3100.0
2013-11-21 14:05:00,116.4,116.41,116.28,116.28,8700.0,95.8342,95.8424,95.7354,95.7354,8700.0
2013-11-21 14:10:00,116.28,116.32,116.26,116.28,11300.0,95.7354,95.7683,95.7189,95.7354,11300.0
2013-11-21 14:15:00,116.3,116.41,116.29,116.4,4600.0,95.7518,95.8424,95.7436,95.8342,4600.0
2013-11-21 14:20:00,116.41,116.45,116.39,116.4,5400.0,95.8424,95.8753,95.8259,95.8342,5400.0
2013-11-21 14:25:00,116.4,116.44,116.37,116.43,14900.0,95.8342,95.8671,95.8095,95.8589,14900.0
2013-11-21 14:30:00,116.44,116.47,116.36,116.36,4300.0,95.8671,95.8918,95.8012,95.8012,4300.0
2013-11-21 14:35:00,116.34,116.36,116.17,116.19,6000.0,95.7848,95.8012,95.6448,95.6613,6000.0
2013-11-21 14:40:00,116.2,116.43,116.19,116.39,7900.0,95.6695,95.8589,95.6613,95.8259,7900.0
2013-11-21 14:45:00,116.37,116.37,116.31,116.35,4800.0,95.8095,95.8095,95.7601,95.793,4800.0
2013-11-21 14:50:00,116.35,116.47,116.35,116.47,7500.0,95.793,95.8918,95.793,95.8918,7500.0
2013-11-21 14:55:00,116.51,116.51,116.42,116.48,8400.0,95.9247,95.9247,95.8506,95.9,8400.0
2013-11-21 15:00:00,116.49,116.6,116.49,116.56,8600.0,95.9083,95.9988,95.9083,95.9659,8600.0
2013-11-21 15:05:00,116.57,116.67,116.56,116.65,17200.0,95.9741,96.0565,95.9659,96.04,17200.0
2013-11-21 15:10:00,116.64,116.72,116.64,116.72,12700.0,96.0318,96.0976,96.0318,96.0976,12700.0
2013-11-21 15:15:00,116.72,116.83,116.67,116.76,16700.0,96.0976,96.1882,96.0565,96.1306,16700.0
2013-11-21 15:20:00,116.76,116.77,116.75,116.75,7000.0,96.1306,96.1388,96.1223,96.1223,7000.0
2013-11-21 15:25:00,116.76,116.76,116.71,116.72,11800.0,96.1306,96.1306,96.0894,96.0976,11800.0
2013-11-21 15:30:00,116.73,116.81,116.71,116.73,16600.0,96.1059,96.1717,96.0894,96.1059,16600.0
2013-11-21 15:35:00,116.73,116.73,116.66,116.66,10000.0,96.1059,96.1059,96.0482,96.0482,10000.0
2013-11-21 15:40:00,116.66,116.72,116.66,116.71,19400.0,96.0482,96.0976,96.0482,96.0894,19400.0
2013-11-21 15:45:00,116.69,116.7,116.65,116.69,41300.0,96.0729,96.0812,96.04,96.0729,41300.0
2013-11-21 15:50:00,116.69,116.77,116.67,116.76,45200.0,96.0729,96.1388,96.0565,96.1306,45200.0
2013-11-21 15:55:00,116.75,116.79,116.69,116.72,43800.0,96.1223,96.1553,96.0729,96.0976,43800.0
2013-11-22 09:30:00,116.59,116.94,116.35,116.36,7700.0,95.9906,96.2788,95.793,95.8012,7700.0
2013-11-22 09:35:00,116.45,116.55,116.28,116.31,36200.0,95.8753,95.9577,95.7354,95.7601,36200.0
2013-11-22 09:40:00,116.3,116.42,116.2,116.4,5200.0,95.7518,95.8506,95.6695,95.8342,5200.0
2013-11-22 09:45:00,116.39,116.67,116.39,116.66,2700.0,95.8259,96.0565,95.8259,96.0482,2700.0
2013-11-22 09:50:00,116.55,116.76,116.39,116.71,6400.0,95.9577,96.1306,95.8259,96.0894,6400.0
2013-11-22 09:55:00,116.68,116.75,116.54,116.54,6100.0,96.0647,96.1223,95.9494,95.9494,6100.0
2013-11-22 10:00:00,116.61,116.86,116.53,116.69,15700.0,96.0071,96.2129,95.9412,96.0729,15700.0
2013-11-22 10:05:00,116.73,116.85,116.71,116.85,3900.0,96.1059,96.2047,96.0894,96.2047,3900.0
2013-11-22 10:10:00,116.88,117.17,116.82,117.17,13000.0,96.2294,96.4681,96.18,96.4681,13000.0
2013-11-22 10:15:00,117.14,117.14,116.84,116.93,8700.0,96.4434,96.4434,96.1964,96.2705,8700.0
2013-11-22 10:20:00,116.97,117.06,116.95,117.01,21300.0,96.3035,96.3776,96.287,96.3364,21300.0
2013-11-22 10:25:00,117.02,117.15,117.01,117.15,13300.0,96.3446,96.4517,96.3364,96.4517,13300.0
2013-11-22 10:30:00,117.11,117.15,117.08,117.08,5400.0,96.4187,96.4517,96.394,96.394,5400.0
2013-11-22 10:35:00,117.06,117.3,117.06,117.3,8700.0,96.3776,96.5752,96.3776,96.5752,8700.0
2013-11-22 10:40:00,117.27,117.34,117.26,117.33,5200.0,96.5505,96.6081,96.5422,96.5999,5200.0
2013-11-22 10:45:00,117.33,117.33,117.24,117.28,10400.0,96.5999,96.5999,96.5258,96.5587,10400.0
2013-11-22 10:50:00,117.28,117.28,117.17,117.28,5900.0,96.5587,96.5587,96.4681,96.5587,5900.0
2013-11-22 10:55:00,117.31,117.35,117.27,117.27,11400.0,96.5834,96.6163,96.5505,96.5505,11400.0
2013-11-22 11:00:00,117.29,117.3,117.25,117.25,9200.0,96.5669,96.5752,96.534,96.534,9200.0
2013-11-22 11:05:00,117.25,117.25,117.09,117.19,6200.0,96.534,96.534,96.4023,96.4846,6200.0
2013-11-22 11:10:00,117.16,117.23,117.11,117.2,11000.0,96.4599,96.5175,96.4187,96.4928,11000.0
2013-11-22 11:15:00,117.19,117.36,117.19,117.36,7500.0,96.4846,96.6245,96.4846,96.6245,7500.0
2013-11-22 11:20:00,117.4,117.51,117.36,117.46,14000.0,96.6575,96.748,96.6245,96.7069,14000.0
2013-11-22 11:25:00,117.5,117.54,117.47,117.54,8000.0,96.7398,96.7727,96.7151,96.7727,8000.0
2013-11-22 11:30:00,117.54,117.63,117.44,117.61,11200.0,96.7727,96.8468,96.6904,96.8304,11200.0
2013-11-22 11:35:00,117.61,117.63,117.45,117.45,5300.0,96.8304,96.8468,96.6986,96.6986,5300.0
2013-11-22 11:40:00,117.44,117.48,117.37,117.48,7000.0,96.6904,96.7233,96.6328,96.7233,7000.0
2013-11-22 11:45:00,117.5,117.52,117.48,117.48,3800.0,96.7398,96.7563,96.7233,96.7233,3800.0
2013-11-22 11:50:00,117.48,117.57,117.47,117.57,6500.0,96.7233,96.7974,96.7151,96.7974,6500.0
2013-11-22 11:55:00,117.6,117.64,117.55,117.58,7100.0,96.8221,96.8551,96.781,96.8057,7100.0
2013-11-22 12:00:00,117.58,117.59,117.46,117.48,5700.0,96.8057,96.8139,96.7069,96.7233,5700.0
2013-11-22 12:05:00,117.49,117.53,117.46,117.52,6000.0,96.7316,96.7645,96.7069,96.7563,6000.0
2013-11-22 12:10:00,117.51,117.56,117.51,117.56,4600.0,96.748,96.7892,96.748,96.7892,4600.0
2013-11-22 12:15:00,117.55,117.57,117.53,117.56,9300.0,96.781,96.7974,96.7645,96.7892,9300.0
2013-11-22 12:20:00,117.57,117.62,117.55,117.59,6000.0,96.7974,96.8386,96.781,96.8139,6000.0
2013-11-22 12:25:00,117.55,117.61,117.51,117.59,9100.0,96.781,96.8304,96.748,96.8139,9100.0
2013-11-22 12:30:00,117.59,117.63,117.58,117.61,9600.0,96.8139,96.8468,96.8057,96.8304,9600.0
2013-11-22 12:35:00,117.62,117.72,117.58,117.7,10300.0,96.8386,96.9209,96.8057,96.9045,10300.0
2013-11-22 12:40:00,117.7,117.72,117.67,117.69,7100.0,96.9045,96.9209,96.8798,96.8962,7100.0
2013-11-22 12:45:00,117.69,117.74,117.67,117.7,5300.0,96.8962,96.9374,96.8798,96.9045,5300.0
2013-11-22 12:50:00,117.67,117.73,117.49,117.59,16200.0,96.8798,96.9292,96.7316,96.8139,16200.0
2013-11-22 12:55:00,117.58,117.69,117.54,117.64,14800.0,96.8057,96.8962,96.7727,96.8551,14800.0
2013-11-22 13:00:00,117.61,117.68,117.56,117.68,12300.0,96.8304,96.888,96.7892,96.888,12300.0
2013-11-22 13:05:00,117.65,117.78,117.65,117.75,4200.0,96.8633,96.9703,96.8633,96.9456,4200.0
2013-11-22 13:10:00,117.74,117.77,117.64,117.66,15600.0,96.9374,96.9621,96.8551,96.8715,15600.0
2013-11-22 13:15:00,117.64,117.65,117.51,117.55,29800.0,96.8551,96.8633,96.748,96.781,29800.0
2013-11-22 13:20:00,117.56,117.58,117.41,117.46,24900.0,96.7892,96.8057,96.6657,96.7069,24900.0
2013-11-22 13:25:00,117.44,117.52,117.35,117.36,39300.0,96.6904,96.7563,96.6163,96.6245,39300.0
2013-11-22 13:30:00,117.34,117.51,117.3,117.48,41300.0,96.6081,96.748,96.5752,96.7233,41300.0
2013-11-22 13:35:00,117.48,117.52,117.41,117.45,7700.0,96.7233,96.7563,96.6657,96.6986,7700.0
2013-11-22 13:40:00,117.44,117.46,117.4,117.44,5100.0,96.6904,96.7069,96.6575,96.6904,5100.0
2013-11-22 13:45:00,117.41,117.55,117.41,117.54,13600.0,96.6657,96.781,96.6657,96.7727,13600.0
2013-11-22 13:50:00,117.54,117.58,117.52,117.53,12800.0,96.7727,96.8057,96.7563,96.7645,12800.0
2013-11-22 13:55:00,117.52,117.56,117.47,117.49,18600.0,96.7563,96.7892,96.7151,96.7316,18600.0
2013-11-22 14:00:00,117.55,117.7,117.55,117.67,6000.0,96.781,96.9045,96.781,96.8798,6000.0
2013-11-22 14:05:00,117.68,117.77,117.67,117.76,7300.0,96.888,96.9621,96.8798,96.9539,7300.0
2013-11-22 14:10:00,117.77,117.84,117.72,117.76,12800.0,96.9621,97.0197,96.9209,96.9539,12800.0
2013-11-22 14:15:00,117.78,117.87,117.76,117.78,17400.0,96.9703,97.0444,96.9539,96.9703,17400.0
2013-11-22 14:20:00,117.79,117.82,117.77,117.82,6200.0,96.9786,97.0033,96.9621,97.0033,6200.0
2013-11-22 14:25:00,117.81,117.95,117.8,117.93,16100.0,96.995,97.1103,96.9868,97.0938,16100.0
2013-11-22 14:30:00,117.94,118.02,117.9,117.97,16600.0,97.1021,97.1679,97.0691,97.1268,16600.0
2013-11-22 14:35:00,117.98,118.0,117.97,117.99,8800.0,97.135,97.1515,97.1268,97.1432,8800.0
2013-11-22 14:40:00,117.99,118.04,117.97,117.98,13300.0,97.1432,97.1844,97.1268,97.135,13300.0
2013-11-22 14:45:00,117.97,117.99,117.91,117.93,8800.0,97.1268,97.1432,97.0774,97.0938,8800.0
2013-11-22 14:50:00,117.92,117.93,117.83,117.83,4000.0,97.0856,97.0938,97.0115,97.0115,4000.0
2013-11-22 14:55:00,117.83,117.94,117.83,117.91,8200.0,97.0115,97.1021,97.0115,97.0774,8200.0
2013-11-22 15:00:00,117.88,118.03,117.88,118.01,11800.0,97.0527,97.1762,97.0527,97.1597,11800.0
2013-11-22 15:05:00,118.01,118.08,117.99,118.08,12900.0,97.1597,97.2173,97.1432,97.2173,12900.0
2013-11-22 15:10:00,118.05,118.14,118.02,118.13,19300.0,97.1926,97.2667,97.1679,97.2585,19300.0
2013-11-22 15:15:00,118.14,118.25,118.1,118.24,23400.0,97.2667,97.3573,97.2338,97.3491,23400.0
2013-11-22 15:20:00,118.24,118.35,118.24,118.32,15500.0,97.3491,97.4396,97.3491,97.4149,15500.0
2013-11-22 15:25:00,118.32,118.33,118.21,118.22,22400.0,97.4149,97.4232,97.3244,97.3326,22400.0
2013-11-22 15:30:00,118.22,118.33,118.17,118.33,24200.0,97.3326,97.4232,97.2914,97.4232,24200.0
2013-11-22 15:35:00,118.34,118.42,118.29,118.42,23100.0,97.4314,97.4973,97.3902,97.4973,23100.0
2013-11-22 15:40:00,118.42,118.43,118.31,118.36,36800.0,97.4973,97.5055,97.4067,97.4479,36800.0
2013-11-22 15:45:00,118.39,118.47,118.32,118.47,46900.0,97.4726,97.5384,97.4149,97.5384,46900.0
2013-11-22 15:50:00,118.46,118.55,118.45,118.52,48500.0,97.5302,97.6043,97.522,97.5796,48500.0
2013-11-22 15:55:00,118.53,118.64,118.52,118.61,104500.0,97.5878,97.6784,97.5796,97.6537,104500.0
2013-11-25 09:30:00,118.78,119.3,118.78,119.09,20200.0,97.7937,98.2218,97.7937,98.0489,20200.0
2013-11-25 09:35:00,119.24,119.47,118.98,119.11,18300.0,98.1724,98.3617,97.9583,98.0654,18300.0
2013-11-25 09:40:00,119.11,119.16,118.89,118.93,9400.0,98.0654,98.1065,97.8842,97.9172,9400.0
2013-11-25 09:45:00,118.93,119.07,118.78,118.82,13900.0,97.9172,98.0324,97.7937,97.8266,13900.0
2013-11-25 09:50:00,118.81,119.05,118.81,118.93,7500.0,97.8184,98.016,97.8184,97.9172,7500.0
2013-11-25 09:55:00,118.9,119.0,118.88,118.96,5900.0,97.8925,97.9748,97.876,97.9419,5900.0
2013-11-25 10:00:00,118.95,118.96,118.72,118.72,10400.0,97.9336,97.9419,97.7443,97.7443,10400.0
2013-11-25 10:05:00,118.7,118.74,118.56,118.6,7000.0,97.7278,97.7607,97.6125,97.6455,7000.0
2013-11-25 10:10:00,118.56,118.77,118.55,118.76,11400.0,97.6125,97.7854,97.6043,97.7772,11400.0
2013-11-25 10:15:00,118.76,118.92,118.69,118.86,7400.0,97.7772,97.9089,97.7196,97.8595,7400.0
2013-11-25 10:20:00,118.86,119.0,118.86,118.93,5400.0,97.8595,97.9748,97.8595,97.9172,5400.0
2013-11-25 10:25:00,118.94,118.95,118.87,118.91,7300.0,97.9254,97.9336,97.8678,97.9007,7300.0
2013-11-25 10:30:00,118.96,119.1,118.96,119.03,7900.0,97.9419,98.0571,97.9419,97.9995,7900.0
2013-11-25 10:35:00,119.04,119.14,119.0,119.13,8100.0,98.0077,98.0901,97.9748,98.0818,8100.0
2013-11-25 10:40:00,119.13,119.34,119.11,119.28,8100.0,98.0818,98.2547,98.0654,98.2053,8100.0
2013-11-25 10:45:00,119.29,119.42,119.27,119.29,10900.0,98.2136,98.3206,98.1971,98.2136,10900.0
2013-11-25 10:50:00,119.26,119.29,119.23,119.28,12000.0,98.1889,98.2136,98.1642,98.2053,12000.0
2013-11-25 10:55:00,119.27,119.32,119.27,119.3,8800.0,98.1971,98.2383,98.1971,98.2218,8800.0
2013-11-25 11:00:00,119.32,119.56,119.32,119.56,32500.0,98.2383,98.4358,98.2383,98.4358,32500.0
2013-11-25 11:05:00,119.56,119.84,119.56,119.74,67300.0,98.4358,98.6664,98.4358,98.584,67300.0
2013-11-25 11:10:00,119.72,119.9,119.71,119.82,56200.0,98.5676,98.7158,98.5593,98.6499,56200.0
2013-11-25 11:15:00,119.82,119.93,119.75,119.89,29100.0,98.6499,98.7405,98.5923,98.7075,29100.0
2013-11-25 11:20:00,119.86,119.93,119.73,119.8,29400.0,98.6828,98.7405,98.5758,98.6334,29400.0
2013-11-25 11:25:00,119.78,119.92,119.78,119.9,11600.0,98.617,98.7322,98.617,98.7158,11600.0
2013-11-25 11:30:00,119.88,119.92,119.83,119.91,19200.0,98.6993,98.7322,98.6581,98.724,19200.0
2013-11-25 11:35:00,119.91,120.07,119.9,120.04,16000.0,98.724,98.8557,98.7158,98.831,16000.0
2013-11-25 11:40:00,120.03,120.03,119.91,119.93,15900.0,98.8228,98.8228,98.724,98.7405,15900.0
2013-11-25 11:45:00,119.92,120.02,119.92,119.97,11100.0,98.7322,98.8146,98.7322,98.7734,11100.0
2013-11-25 11:50:00,119.97,120.0,119.92,119.93,16000.0,98.7734,98.7981,98.7322,98.7405,16000.0
2013-11-25 11:55:00,119.95,120.07,119.94,120.06,13800.0,98.7569,98.8557,98.7487,98.8475,13800.0
2013-11-25 12:00:00,120.04,120.12,120.04,120.1,16200.0,98.831,98.8969,98.831,98.8804,16200.0
2013-11-25 12:05:00,120.06,120.12,119.98,120.11,15000.0,98.8475,98.8969,98.7816,98.8887,15000.0
2013-11-25 12:10:00,120.08,120.08,119.91,119.98,21300.0,98.864,98.864,98.724,98.7816,21300.0
2013-11-25 12:15:00,119.93,120.0,119.88,119.95,11700.0,98.7405,98.7981,98.6993,98.7569,11700.0
2013-11-25 12:20:00,119.98,120.07,119.96,120.03,16600.0,98.7816,98.8557,98.7652,98.8228,16600.0
2013-11-25 12:25:00,120.03,120.06,119.93,119.93,14600.0,98.8228,98.8475,98.7405,98.7405,14600.0
2013-11-25 12:30:00,119.93,120.01,119.86,119.98,16800.0,98.7405,98.8063,98.6828,98.7816,16800.0
2013-11-25 12:35:00,119.98,119.99,119.82,119.82,23200.0,98.7816,98.7899,98.6499,98.6499,23200.0
2013-11-25 12:40:00,119.79,119.89,119.79,119.83,17100.0,98.6252,98.7075,98.6252,98.6581,17100.0
2013-11-25 12:45:00,119.83,119.93,119.79,119.93,10000.0,98.6581,98.7405,98.6252,98.7405,10000.0
2013-11-25 12:50:00,119.93,119.95,119.77,119.77,10700.0,98.7405,98.7569,98.6087,98.6087,10700.0
2013-11-25 12:55:00,119.8,119.85,119.71,119.82,11500.0,98.6334,98.6746,98.5593,98.6499,11500.0
2013-11-25 13:00:00,119.81,119.81,119.62,119.67,8100.0,98.6417,98.6417,98.4852,98.5264,8100.0
2013-11-25 13:05:00,119.67,119.67,119.46,119.49,4600.0,98.5264,98.5264,98.3535,98.3782,4600.0
2013-11-25 13:10:00,119.5,119.52,119.44,119.44,6600.0,98.3864,98.4029,98.3371,98.3371,6600.0
2013-11-25 13:15:00,119.43,119.46,119.33,119.34,4300.0,98.3288,98.3535,98.2465,98.2547,4300.0
2013-11-25 13:20:00,119.35,119.37,119.34,119.35,3700.0,98.263,98.2794,98.2547,98.263,3700.0
2013-11-25 13:25:00,119.34,119.36,119.21,119.26,8300.0,98.2547,98.2712,98.1477,98.1889,8300.0
2013-11-25 13:30:00,119.3,119.32,119.24,119.25,4500.0,98.2218,98.2383,98.1724,98.1806,4500.0
2013-11-25 13:35:00,119.25,119.34,119.23,119.29,4800.0,98.1806,98.2547,98.1642,98.2136,4800.0
2013-11-25 13:40:00,119.26,119.28,119.24,119.24,4700.0,98.1889,98.2053,98.1724,98.1724,4700.0
2013-11-25 13:45:00,119.24,119.34,119.23,119.34,8000.0,98.1724,98.2547,98.1642,98.2547,8000.0
2013-11-25 13:50:00,119.35,119.37,119.31,119.31,3800.0,98.263,98.2794,98.23,98.23,3800.0
2013-11-25 13:55:00,119.31,119.34,119.29,119.32,5500.0,98.23,98.2547,98.2136,98.2383,5500.0
2013-11-25 14:00:00,119.32,119.45,119.32,119.38,6600.0,98.2383,98.3453,98.2383,98.2877,6600.0
2013-11-25 14:05:00,119.35,119.35,119.25,119.26,7800.0,98.263,98.263,98.1806,98.1889,7800.0
2013-11-25 14:10:00,119.26,119.3,119.24,119.26,7400.0,98.1889,98.2218,98.1724,98.1889,7400.0
2013-11-25 14:15:00,119.26,119.29,119.25,119.28,5100.0,98.1889,98.2136,98.1806,98.2053,5100.0
2013-11-25 14:20:00,119.28,119.32,119.26,119.3,5500.0,98.2053,98.2383,98.1889,98.2218,5500.0
2013-11-25 14:25:00,119.3,119.35,119.29,119.35,9500.0,98.2218,98.263,98.2136,98.263,9500.0
2013-11-25 14:30:00,119.36,119.4,119.32,119.32,5800.0,98.2712,98.3041,98.2383,98.2383,5800.0
2013-11-25 14:35:00,119.32,119.32,119.28,119.31,9000.0,98.2383,98.2383,98.2053,98.23,9000.0
2013-11-25 14:40:00,119.31,119.32,119.29,119.3,17200.0,98.23,98.2383,98.2136,98.2218,17200.0
2013-11-25 14:45:00,119.3,119.3,119.17,119.21,13900.0,98.2218,98.2218,98.1148,98.1477,13900.0
2013-11-25 14:50:00,119.2,119.2,119.15,119.17,8200.0,98.1395,98.1395,98.0983,98.1148,8200.0
2013-11-25 14:55:00,119.13,119.15,119.08,119.08,4700.0,98.0818,98.0983,98.0407,98.0407,4700.0
2013-11-25 15:00:00,119.07,119.08,119.02,119.05,7500.0,98.0324,98.0407,97.9913,98.016,7500.0
2013-11-25 15:05:00,119.06,119.08,118.9,118.9,12900.0,98.0242,98.0407,97.8925,97.8925,12900.0
2013-11-25 15:10:00,118.9,118.9,118.73,118.73,10800.0,97.8925,97.8925,97.7525,97.7525,10800.0
2013-11-25 15:15:00,118.73,118.76,118.63,118.68,11700.0,97.7525,97.7772,97.6702,97.7113,11700.0
2013-11-25 15:20:00,118.72,118.72,118.57,118.57,10200.0,97.7443,97.7443,97.6208,97.6208,10200.0
2013-11-25 15:25:00,118.56,118.59,118.56,118.58,11300.0,97.6125,97.6372,97.6125,97.629,11300.0
2013-11-25 15:30:00,118.57,118.57,118.41,118.49,23400.0,97.6208,97.6208,97.489,97.5549,23400.0
2013-11-25 15:35:00,118.49,118.51,118.37,118.37,13600.0,97.5549,97.5714,97.4561,97.4561,13600.0
2013-11-25 15:40:00,118.38,118.52,118.38,118.51,12600.0,97.4643,97.5796,97.4643,97.5714,12600.0
2013-11-25 15:45:00,118.5,118.63,118.5,118.62,17600.0,97.5631,97.6702,97.5631,97.6619,17600.0
2013-11-25 15:50:00,118.63,118.63,118.53,118.56,15200.0,97.6702,97.6702,97.5878,97.6125,15200.0
2013-11-25 15:55:00,118.54,118.73,118.53,118.7,40500.0,97.5961,97.7525,97.5878,97.7278,40500.0
2013-11-26 09:30:00,118.47,118.85,118.35,118.47,19100.0,97.5384,97.8513,97.4396,97.5384,19100.0
2013-11-26 09:35:00,118.56,118.73,118.47,118.54,9000.0,97.6125,97.7525,97.5384,97.5961,9000.0
2013-11-26 09:40:00,118.61,119.04,118.56,118.78,15500.0,97.6537,98.0077,97.6125,97.7937,15500.0
2013-11-26 09:45:00,118.85,118.85,118.64,118.67,4600.0,97.8513,97.8513,97.6784,97.7031,4600.0
2013-11-26 09:50:00,118.57,118.58,118.17,118.28,11300.0,97.6208,97.629,97.2914,97.382,11300.0
2013-11-26 09:55:00,118.3,118.4,118.23,118.24,6700.0,97.3985,97.4808,97.3408,97.3491,6700.0
2013-11-26 10:00:00,118.27,118.37,118.21,118.26,9600.0,97.3738,97.4561,97.3244,97.3655,9600.0
2013-11-26 10:05:00,118.17,118.2,118.03,118.04,11500.0,97.2914,97.3161,97.1762,97.1844,11500.0
2013-11-26 10:10:00,118.03,118.46,118.03,118.44,5800.0,97.1762,97.5302,97.1762,97.5137,5800.0
2013-11-26 10:15:00,118.46,118.51,118.39,118.39,9800.0,97.5302,97.5714,97.4726,97.4726,9800.0
2013-11-26 10:20:00,118.39,118.45,118.22,118.22,11300.0,97.4726,97.522,97.3326,97.3326,11300.0
2013-11-26 10:25:00,118.22,118.33,118.22,118.33,6800.0,97.3326,97.4232,97.3326,97.4232,6800.0
2013-11-26 10:30:00,118.3,118.45,118.26,118.35,45700.0,97.3985,97.522,97.3655,97.4396,45700.0
2013-11-26 10:35:00,118.37,118.38,118.32,118.38,5800.0,97.4561,97.4643,97.4149,97.4643,5800.0
2013-11-26 10:40:00,118.38,118.39,118.28,118.32,5300.0,97.4643,97.4726,97.382,97.4149,5300.0
2013-11-26 10:45:00,118.31,118.32,118.27,118.28,3400.0,97.4067,97.4149,97.3738,97.382,3400.0
2013-11-26 10:50:00,118.28,118.3,118.27,118.28,7800.0,97.382,97.3985,97.3738,97.382,7800.0
2013-11-26 10:55:00,118.28,118.32,118.25,118.32,7500.0,97.382,97.4149,97.3573,97.4149,7500.0
2013-11-26 11:00:00,118.32,118.32,118.28,118.31,5700.0,97.4149,97.4149,97.382,97.4067,5700.0
2013-11-26 11:05:00,118.3,118.34,118.28,118.29,4000.0,97.3985,97.4314,97.382,97.3902,4000.0
2013-11-26 11:10:00,118.3,118.3,118.24,118.24,4100.0,97.3985,97.3985,97.3491,97.3491,4100.0
2013-11-26 11:15:00,118.24,118.36,118.23,118.24,8900.0,97.3491,97.4479,97.3408,97.3491,8900.0
2013-11-26 11:20:00,118.25,118.27,118.24,118.27,3000.0,97.3573,97.3738,97.3491,97.3738,3000.0
2013-11-26 11:25:00,118.29,118.3,118.26,118.27,7500.0,97.3902,97.3985,97.3655,97.3738,7500.0
2013-11-26 11:30:00,118.26,118.37,118.22,118.23,16100.0,97.3655,97.4561,97.3326,97.3408,16100.0
2013-11-26 11:35:00,118.23,118.31,118.23,118.27,4600.0,97.3408,97.4067,97.3408,97.3738,4600.0
2013-11-26 11:40:00,118.29,118.33,118.29,118.32,2900.0,97.3902,97.4232,97.3902,97.4149,2900.0
2013-11-26 11:45:00,118.32,118.32,118.29,118.3,5500.0,97.4149,97.4149,97.3902,97.3985,5500.0
2013-11-26 11:50:00,118.3,118.3,118.18,118.18,5100.0,97.3985,97.3985,97.2997,97.2997,5100.0
2013-11-26 11:55:00,118.19,118.19,118.08,118.08,7300.0,97.3079,97.3079,97.2173,97.2173,7300.0
2013-11-26 12:00:00,118.08,118.14,118.07,118.1,5100.0,97.2173,97.2667,97.2091,97.2338,5100.0
2013-11-26 12:05:00,118.11,118.11,118.01,118.04,6300.0,97.242,97.242,97.1597,97.1844,6300.0
2013-11-26 12:10:00,118.05,118.08,118.04,118.07,4300.0,97.1926,97.2173,97.1844,97.2091,4300.0
2013-11-26 12:15:00,118.08,118.15,118.07,118.12,5700.0,97.2173,97.275,97.2091,97.2503,5700.0
2013-11-26 12:20:00,118.13,118.2,118.12,118.14,3300.0,97.2585,97.3161,97.2503,97.2667,3300.0
2013-11-26 12:25:00,118.11,118.13,118.08,118.13,5500.0,97.242,97.2585,97.2173,97.2585,5500.0
2013-11-26 12:30:00,118.13,118.17,118.1,118.1,5900.0,97.2585,97.2914,97.2338,97.2338,5900.0
2013-11-26 12:35:00,118.12,118.13,118.11,118.12,5300.0,97.2503,97.2585,97.242,97.2503,5300.0
2013-11-26 12:40:00,118.11,118.15,118.06,118.14,10100.0,97.242,97.275,97.2009,97.2667,10100.0
2013-11-26 12:45:00,118.15,118.15,118.11,118.12,6700.0,97.275,97.275,97.242,97.2503,6700.0
2013-11-26 12:50:00,118.13,118.13,118.04,118.05,61200.0,97.2585,97.2585,97.1844,97.1926,61200.0
2013-11-26 12:55:00,118.04,118.08,117.97,117.97,7100.0,97.1844,97.2173,97.1268,97.1268,7100.0
2013-11-26 13:00:00,117.98,117.99,117.9,117.99,8500.0,97.135,97.1432,97.0691,97.1432,8500.0
2013-11-26 13:05:00,117.99,117.99,117.92,117.92,8800.0,97.1432,97.1432,97.0856,97.0856,8800.0
2013-11-26 13:10:00,117.91,117.96,117.87,117.95,7800.0,97.0774,97.1185,97.0444,97.1103,7800.0
2013-11-26 13:15:00,117.95,118.0,117.94,117.96,2400.0,97.1103,97.1515,97.1021,97.1185,2400.0
2013-11-26 13:20:00,117.97,118.13,117.96,118.1,24200.0,97.1268,97.2585,97.1185,97.2338,24200.0
2013-11-26 13:25:00,118.1,118.21,118.1,118.16,8600.0,97.2338,97.3244,97.2338,97.2832,8600.0
2013-11-26 13:30:00,118.15,118.19,118.15,118.19,3700.0,97.275,97.3079,97.275,97.3079,3700.0
2013-11-26 13:35:00,118.2,118.2,118.1,118.1,7700.0,97.3161,97.3161,97.2338,97.2338,7700.0
2013-11-26 13:40:00,118.1,118.31,118.1,118.25,11100.0,97.2338,97.4067,97.2338,97.3573,11100.0
2013-11-26 13:45:00,118.25,118.33,118.24,118.33,8000.0,97.3573,97.4232,97.3491,97.4232,8000.0
2013-11-26 13:50:00,118.33,118.38,118.33,118.38,6800.0,97.4232,97.4643,97.4232,97.4643,6800.0
2013-11-26 13:55:00,118.38,118.51,118.38,118.46,8500.0,97.4643,97.5714,97.4643,97.5302,8500.0
2013-11-26 14:00:00,118.47,118.55,118.47,118.54,7700.0,97.5384,97.6043,97.5384,97.5961,7700.0
2013-11-26 14:05:00,118.53,118.53,118.4,118.4,8000.0,97.5878,97.5878,97.4808,97.4808,8000.0
2013-11-26 14:10:00,118.4,118.4,118.32,118.32,5100.0,97.4808,97.4808,97.4149,97.4149,5100.0
2013-11-26 14:15:00,118.32,118.33,118.22,118.24,10400.0,97.4149,97.4232,97.3326,97.3491,10400.0
2013-11-26 14:20:00,118.23,118.24,118.17,118.18,6400.0,97.3408,97.3491,97.2914,97.2997,6400.0
2013-11-26 14:25:00,118.18,118.27,118.14,118.24,14200.0,97.2997,97.3738,97.2667,97.3491,14200.0
2013-11-26 14:30:00,118.24,118.38,118.24,118.36,5600.0,97.3491,97.4643,97.3491,97.4479,5600.0
2013-11-26 14:35:00,118.34,118.34,118.22,118.22,6700.0,97.4314,97.4314,97.3326,97.3326,6700.0
2013-11-26 14:40:00,118.23,118.24,118.21,118.24,8900.0,97.3408,97.3491,97.3244,97.3491,8900.0
2013-11-26 14:45:00,118.24,118.26,118.19,118.19,10300.0,97.3491,97.3655,97.3079,97.3079,10300.0
2013-11-26 14:50:00,118.2,118.2,118.18,118.18,7200.0,97.3161,97.3161,97.2997,97.2997,7200.0
2013-11-26 14:55:00,118.2,118.2,118.14,118.14,6500.0,97.3161,97.3161,97.2667,97.2667,6500.0
2013-11-26 15:00:00,118.14,118.14,118.09,118.09,27500.0,97.2667,97.2667,97.2256,97.2256,27500.0
2013-11-26 15:05:00,118.11,118.14,118.09,118.14,8400.0,97.242,97.2667,97.2256,97.2667,8400.0
2013-11-26 15:10:00,118.14,118.15,118.04,118.04,10900.0,97.2667,97.275,97.1844,97.1844,10900.0
2013-11-26 15:15:00,118.04,118.07,118.04,118.06,10100.0,97.1844,97.2091,97.1844,97.2009,10100.0
2013-11-26 15:20:00,118.07,118.07,118.03,118.05,11600.0,97.2091,97.2091,97.1762,97.1926,11600.0
2013-11-26 15:25:00,118.05,118.15,118.04,118.04,23600.0,97.1926,97.275,97.1844,97.1844,23600.0
2013-11-26 15:30:00,118.03,118.11,118.02,118.02,17000.0,97.1762,97.242,97.1679,97.1679,17000.0
2013-11-26 15:35:00,118.03,118.03,117.98,118.0,12200.0,97.1762,97.1762,97.135,97.1515,12200.0
2013-11-26 15:40:00,118.01,118.05,117.98,117.98,13900.0,97.1597,97.1926,97.135,97.135,13900.0
2013-11-26 15:45:00,117.95,117.96,117.77,117.79,21600.0,97.1103,97.1185,96.9621,96.9786,21600.0
2013-11-26 15:50:00,117.78,117.86,117.75,117.83,30600.0,96.9703,97.0362,96.9456,97.0115,30600.0
2013-11-26 15:55:00,117.82,117.83,117.71,117.8,45200.0,97.0033,97.0115,96.9127,96.9868,45200.0
2013-11-27 09:30:00,118.47,118.47,118.04,118.2,9400.0,97.5384,97.5384,97.1844,97.3161,9400.0
2013-11-27 09:35:00,118.22,118.28,118.03,118.23,3200.0,97.3326,97.382,97.1762,97.3408,3200.0
2013-11-27 09:40:00,118.08,118.34,117.96,118.27,6200.0,97.2173,97.4314,97.1185,97.3738,6200.0
2013-11-27 09:45:00,118.3,118.46,118.23,118.41,6400.0,97.3985,97.5302,97.3408,97.489,6400.0
2013-11-27 09:50:00,118.37,118.44,118.32,118.43,5500.0,97.4561,97.5137,97.4149,97.5055,5500.0
2013-11-27 09:55:00,118.46,118.46,118.11,118.38,9600.0,97.5302,97.5302,97.242,97.4643,9600.0
2013-11-27 10:00:00,118.33,118.33,117.98,118.09,11700.0,97.4232,97.4232,97.135,97.2256,11700.0
2013-11-27 10:05:00,118.07,118.22,118.04,118.19,6600.0,97.2091,97.3326,97.1844,97.3079,6600.0
2013-11-27 10:10:00,118.19,118.3,118.18,118.28,3700.0,97.3079,97.3985,97.2997,97.382,3700.0
2013-11-27 10:15:00,118.14,118.2,118.08,118.2,4400.0,97.2667,97.3161,97.2173,97.3161,4400.0
2013-11-27 10:20:00,118.24,118.34,118.18,118.21,1800.0,97.3491,97.4314,97.2997,97.3244,1800.0
2013-11-27 10:25:00,118.19,118.22,118.16,118.2,1100.0,97.3079,97.3326,97.2832,97.3161,1100.0
2013-11-27 10:30:00,118.2,118.24,118.14,118.23,12300.0,97.3161,97.3491,97.2667,97.3408,12300.0
2013-11-27 10:35:00,118.2,118.33,118.2,118.33,1400.0,97.3161,97.4232,97.3161,97.4232,1400.0
2013-11-27 10:40:00,118.34,118.4,118.32,118.34,2500.0,97.4314,97.4808,97.4149,97.4314,2500.0
2013-11-27 10:45:00,118.34,118.34,118.2,118.31,5000.0,97.4314,97.4314,97.3161,97.4067,5000.0
2013-11-27 10:50:00,118.32,118.32,118.32,118.32,100.0,97.4149,97.4149,97.4149,97.4149,100.0
2013-11-27 10:55:00,118.32,118.32,118.25,118.32,2100.0,97.4149,97.4149,97.3573,97.4149,2100.0
2013-11-27 11:00:00,118.34,118.38,118.31,118.31,2400.0,97.4314,97.4643,97.4067,97.4067,2400.0
2013-11-27 11:05:00,118.37,118.41,118.19,118.19,5500.0,97.4561,97.489,97.3079,97.3079,5500.0
2013-11-27 11:10:00,118.19,118.5,118.08,118.5,22900.0,97.3079,97.5631,97.2173,97.5631,22900.0
2013-11-27 11:15:00,118.5,118.53,118.4,118.53,3200.0,97.5631,97.5878,97.4808,97.5878,3200.0
2013-11-27 11:20:00,118.5,118.59,118.46,118.46,8500.0,97.5631,97.6372,97.5302,97.5302,8500.0
2013-11-27 11:25:00,118.45,118.45,118.38,118.4,9400.0,97.522,97.522,97.4643,97.4808,9400.0
2013-11-27 11:30:00,118.4,118.49,118.39,118.44,2700.0,97.4808,97.5549,97.4726,97.5137,2700.0
2013-11-27 11:35:00,118.44,118.55,118.44,118.5,11000.0,97.5137,97.6043,97.5137,97.5631,11000.0
2013-11-27 11:40:00,118.53,118.55,118.44,118.47,3200.0,97.5878,97.6043,97.5137,97.5384,3200.0
2013-11-27 11:45:00,118.47,118.49,118.47,118.48,2300.0,97.5384,97.5549,97.5384,97.5467,2300.0
2013-11-27 11:50:00,118.48,118.51,118.41,118.41,4600.0,97.5467,97.5714,97.489,97.489,4600.0
2013-11-27 11:55:00,118.4,118.43,118.34,118.37,11400.0,97.4808,97.5055,97.4314,97.4561,11400.0
2013-11-27 12:00:00,118.37,118.4,118.26,118.4,6000.0,97.4561,97.4808,97.3655,97.4808,6000.0
2013-11-27 12:05:00,118.39,118.44,118.38,118.38,4200.0,97.4726,97.5137,97.4643,97.4643,4200.0
2013-11-27 12:10:00,118.44,118.44,118.44,118.44,200.0,97.5137,97.5137,97.5137,97.5137,200.0
2013-11-27 12:15:00,118.39,118.42,118.38,118.4,1500.0,97.4726,97.4973,97.4643,97.4808,1500.0
2013-11-27 12:20:00,118.4,118.44,118.37,118.37,3300.0,97.4808,97.5137,97.4561,97.4561,3300.0
2013-11-27 12:25:00,118.41,118.43,118.36,118.38,3200.0,97.489,97.5055,97.4479,97.4643,3200.0
2013-11-27 12:30:00,118.37,118.39,118.35,118.37,1700.0,97.4561,97.4726,97.4396,97.4561,1700.0
2013-11-27 12:35:00,118.39,118.4,118.35,118.36,2400.0,97.4726,97.4808,97.4396,97.4479,2400.0
2013-11-27 12:40:00,118.4,118.44,118.38,118.4,4500.0,97.4808,97.5137,97.4643,97.4808,4500.0
2013-11-27 12:45:00,118.36,118.41,118.35,118.36,4800.0,97.4479,97.489,97.4396,97.4479,4800.0
2013-11-27 12:50:00,118.36,118.36,118.25,118.25,2700.0,97.4479,97.4479,97.3573,97.3573,2700.0
2013-11-27 12:55:00,118.28,118.37,118.17,118.17,3000.0,97.382,97.4561,97.2914,97.2914,3000.0
2013-11-27 13:00:00,118.13,118.25,118.13,118.25,2000.0,97.2585,97.3573,97.2585,97.3573,2000.0
2013-11-27 13:05:00,118.28,118.33,118.27,118.33,13200.0,97.382,97.4232,97.3738,97.4232,13200.0
2013-11-27 13:10:00,118.33,118.37,118.31,118.36,1600.0,97.4232,97.4561,97.4067,97.4479,1600.0
2013-11-27 13:15:00,118.36,118.36,118.2,118.21,4400.0,97.4479,97.4479,97.3161,97.3244,4400.0
2013-11-27 13:20:00,118.19,118.31,118.17,118.2,6700.0,97.3079,97.4067,97.2914,97.3161,6700.0
2013-11-27 13:25:00,118.2,118.3,118.18,118.23,4800.0,97.3161,97.3985,97.2997,97.3408,4800.0
2013-11-27 13:30:00,118.23,118.27,118.17,118.17,5000.0,97.3408,97.3738,97.2914,97.2914,5000.0
2013-11-27 13:35:00,118.17,118.19,118.14,118.17,2500.0,97.2914,97.3079,97.2667,97.2914,2500.0
2013-11-27 13:40:00,118.17,118.23,118.16,118.2,4400.0,97.2914,97.3408,97.2832,97.3161,4400.0
2013-11-27 13:45:00,118.21,118.22,118.14,118.19,2700.0,97.3244,97.3326,97.2667,97.3079,2700.0
2013-11-27 13:50:00,118.19,118.26,118.18,118.23,3400.0,97.3079,97.3655,97.2997,97.3408,3400.0
2013-11-27 13:55:00,118.28,118.3,118.23,118.26,6500.0,97.382,97.3985,97.3408,97.3655,6500.0
2013-11-27 14:00:00,118.29,118.29,118.23,118.26,9300.0,97.3902,97.3902,97.3408,97.3655,9300.0
2013-11-27 14:05:00,118.26,118.27,118.26,118.27,1600.0,97.3655,97.3738,97.3655,97.3738,1600.0
2013-11-27 14:10:00,118.26,118.3,118.21,118.26,11600.0,97.3655,97.3985,97.3244,97.3655,11600.0
2013-11-27 14:15:00,118.23,118.26,118.18,118.25,4600.0,97.3408,97.3655,97.2997,97.3573,4600.0
2013-11-27 14:20:00,118.25,118.27,118.22,118.27,6100.0,97.3573,97.3738,97.3326,97.3738,6100.0
2013-11-27 14:25:00,118.26,118.26,118.22,118.25,3100.0,97.3655,97.3655,97.3326,97.3573,3100.0
2013-11-27 14:30:00,118.26,118.38,118.26,118.3,9200.0,97.3655,97.4643,97.3655,97.3985,9200.0
2013-11-27 14:35:00,118.3,118.3,118.25,118.25,2400.0,97.3985,97.3985,97.3573,97.3573,2400.0
2013-11-27 14:40:00,118.27,118.28,118.27,118.28,300.0,97.3738,97.382,97.3738,97.382,300.0
2013-11-27 14:45:00,118.27,118.37,118.25,118.34,16800.0,97.3738,97.4561,97.3573,97.4314,16800.0
2013-11-27 14:50:00,118.3,118.3,118.25,118.27,7100.0,97.3985,97.3985,97.3573,97.3738,7100.0
2013-11-27 14:55:00,118.3,118.34,118.24,118.24,15400.0,97.3985,97.4314,97.3491,97.3491,15400.0
2013-11-27 15:00:00,118.24,118.28,118.22,118.23,1900.0,97.3491,97.382,97.3326,97.3408,1900.0
2013-11-27 15:05:00,118.23,118.3,118.23,118.28,4100.0,97.3408,97.3985,97.3408,97.382,4100.0
2013-11-27 15:10:00,118.29,118.33,118.21,118.28,14300.0,97.3902,97.4232,97.3244,97.382,14300.0
2013-11-27 15:15:00,118.27,118.28,118.19,118.27,4300.0,97.3738,97.382,97.3079,97.3738,4300.0
2013-11-27 15:20:00,118.25,118.29,118.22,118.29,8800.0,97.3573,97.3902,97.3326,97.3902,8800.0
2013-11-27 15:25:00,118.28,118.29,118.26,118.28,2800.0,97.382,97.3902,97.3655,97.382,2800.0
2013-11-27 15:30:00,118.29,118.29,118.24,118.25,11700.0,97.3902,97.3902,97.3491,97.3573,11700.0
2013-11-27 15:35:00,118.26,118.26,118.21,118.25,5400.0,97.3655,97.3655,97.3244,97.3573,5400.0
2013-11-27 15:40:00,118.25,118.28,118.25,118.26,7000.0,97.3573,97.382,97.3573,97.3655,7000.0
2013-11-27 15:45:00,118.27,118.34,118.26,118.26,21200.0,97.3738,97.4314,97.3655,97.3655,21200.0
2013-11-27 15:50:00,118.26,118.3,118.23,118.27,13900.0,97.3655,97.3985,97.3408,97.3738,13900.0
2013-11-27 15:55:00,118.27,118.3,118.22,118.23,36100.0,97.3738,97.3985,97.3326,97.3408,36100.0
2013-11-29 09:30:00,118.41,119.0,118.27,118.27,7900.0,97.489,97.9748,97.3738,97.3738,7900.0
2013-11-29 09:35:00,118.52,118.56,118.52,118.56,300.0,97.5796,97.6125,97.5796,97.6125,300.0
2013-11-29 09:40:00,118.7,118.7,118.53,118.54,800.0,97.7278,97.7278,97.5878,97.5961,800.0
2013-11-29 09:45:00,118.52,118.52,118.3,118.4,1600.0,97.5796,97.5796,97.3985,97.4808,1600.0
2013-11-29 09:50:00,118.6,118.61,118.5,118.5,1300.0,97.6455,97.6537,97.5631,97.5631,1300.0
2013-11-29 09:55:00,118.54,118.72,118.48,118.53,3400.0,97.5961,97.7443,97.5467,97.5878,3400.0
2013-11-29 10:00:00,118.48,118.48,118.4,118.41,1400.0,97.5467,97.5467,97.4808,97.489,1400.0
2013-11-29 10:05:00,118.43,118.48,118.41,118.44,2100.0,97.5055,97.5467,97.489,97.5137,2100.0
2013-11-29 10:10:00,118.41,118.5,118.4,118.46,1100.0,97.489,97.5631,97.4808,97.5302,1100.0
2013-11-29 10:15:00,118.41,118.47,118.41,118.47,6000.0,97.489,97.5384,97.489,97.5384,6000.0
2013-11-29 10:20:00,118.48,118.57,118.41,118.48,4700.0,97.5467,97.6208,97.489,97.5467,4700.0
2013-11-29 10:25:00,118.55,118.56,118.53,118.54,2500.0,97.6043,97.6125,97.5878,97.5961,2500.0
2013-11-29 10:30:00,118.54,118.56,118.53,118.56,2500.0,97.5961,97.6125,97.5878,97.6125,2500.0
2013-11-29 10:35:00,118.54,118.55,118.4,118.4,1900.0,97.5961,97.6043,97.4808,97.4808,1900.0
2013-11-29 10:40:00,118.35,118.39,118.25,118.39,1000.0,97.4396,97.4726,97.3573,97.4726,1000.0
2013-11-29 10:45:00,118.37,118.37,118.34,118.36,500.0,97.4561,97.4561,97.4314,97.4479,500.0
2013-11-29 10:50:00,118.38,118.38,118.33,118.37,1400.0,97.4643,97.4643,97.4232,97.4561,1400.0
2013-11-29 10:55:00,118.34,118.36,118.27,118.36,6500.0,97.4314,97.4479,97.3738,97.4479,6500.0
2013-11-29 11:00:00,118.39,118.4,118.28,118.33,2400.0,97.4726,97.4808,97.382,97.4232,2400.0
2013-11-29 11:05:00,118.32,118.38,118.31,118.37,1200.0,97.4149,97.4643,97.4067,97.4561,1200.0
2013-11-29 11:10:00,118.38,118.41,118.33,118.41,1800.0,97.4643,97.489,97.4232,97.489,1800.0
2013-11-29 11:15:00,118.5,118.5,118.46,118.47,2500.0,97.5631,97.5631,97.5302,97.5384,2500.0
2013-11-29 11:20:00,118.5,118.5,118.47,118.5,3600.0,97.5631,97.5631,97.5384,97.5631,3600.0
2013-11-29 11:25:00,118.56,118.56,118.45,118.47,1800.0,97.6125,97.6125,97.522,97.5384,1800.0
2013-11-29 11:30:00,118.53,118.53,118.44,118.48,800.0,97.5878,97.5878,97.5137,97.5467,800.0
2013-11-29 11:35:00,118.48,118.54,118.47,118.52,5100.0,97.5467,97.5961,97.5384,97.5796,5100.0
2013-11-29 11:40:00,118.54,118.64,118.54,118.64,2300.0,97.5961,97.6784,97.5961,97.6784,2300.0
2013-11-29 11:45:00,118.67,118.68,118.62,118.66,2300.0,97.7031,97.7113,97.6619,97.6949,2300.0
2013-11-29 11:50:00,118.63,118.67,118.58,118.6,7200.0,97.6702,97.7031,97.629,97.6455,7200.0
2013-11-29 11:55:00,118.63,118.65,118.56,118.59,2800.0,97.6702,97.6866,97.6125,97.6372,2800.0
2013-11-29 12:00:00,118.59,118.59,118.52,118.53,6700.0,97.6372,97.6372,97.5796,97.5878,6700.0
2013-11-29 12:05:00,118.56,118.57,118.49,118.53,4700.0,97.6125,97.6208,97.5549,97.5878,4700.0
2013-11-29 12:10:00,118.5,118.52,118.4,118.41,4300.0,97.5631,97.5796,97.4808,97.489,4300.0
2013-11-29 12:15:00,118.4,118.48,118.4,118.47,5100.0,97.4808,97.5467,97.4808,97.5384,5100.0
2013-11-29 12:20:00,118.48,118.5,118.43,118.45,2400.0,97.5467,97.5631,97.5055,97.522,2400.0
2013-11-29 12:25:00,118.45,118.48,118.43,118.47,1600.0,97.522,97.5467,97.5055,97.5384,1600.0
2013-11-29 12:30:00,118.46,118.5,118.46,118.47,1800.0,97.5302,97.5631,97.5302,97.5384,1800.0
2013-11-29 12:35:00,118.43,118.45,118.34,118.38,3800.0,97.5055,97.522,97.4314,97.4643,3800.0
2013-11-29 12:40:00,118.38,118.38,118.25,118.25,3100.0,97.4643,97.4643,97.3573,97.3573,3100.0
2013-11-29 12:45:00,118.25,118.25,117.87,117.89,10600.0,97.3573,97.3573,97.0444,97.0609,10600.0
2013-11-29 12:50:00,117.86,118.03,117.63,118.0,11300.0,97.0362,97.1762,96.8468,97.1515,11300.0
2013-11-29 12:55:00,117.99,118.03,117.71,117.84,22100.0,97.1432,97.1762,96.9127,97.0197,22100.0
2013-12-02 09:30:00,117.82,118.29,117.2,117.2,9900.0,97.0033,97.3902,96.4928,96.4928,9900.0
2013-12-02 09:35:00,117.22,117.65,117.22,117.33,2600.0,96.5093,96.8633,96.5093,96.5999,2600.0
2013-12-02 09:40:00,117.34,117.4,117.16,117.16,4100.0,96.6081,96.6575,96.4599,96.4599,4100.0
2013-12-02 09:45:00,117.07,117.08,116.87,116.97,2400.0,96.3858,96.394,96.2211,96.3035,2400.0
2013-12-02 09:50:00,116.96,117.23,116.93,117.22,1800.0,96.2952,96.5175,96.2705,96.5093,1800.0
2013-12-02 09:55:00,117.25,117.54,117.25,117.4,3200.0,96.534,96.7727,96.534,96.6575,3200.0
2013-12-02 10:00:00,117.47,117.7,117.46,117.68,2400.0,96.7151,96.9045,96.7069,96.888,2400.0
2013-12-02 10:05:00,117.67,117.96,117.67,117.89,2900.0,96.8798,97.1185,96.8798,97.0609,2900.0
2013-12-02 10:10:00,117.93,117.94,117.57,117.61,3100.0,97.0938,97.1021,96.7974,96.8304,3100.0
2013-12-02 10:15:00,117.8,117.81,117.69,117.72,1900.0,96.9868,96.995,96.8962,96.9209,1900.0
2013-12-02 10:20:00,117.78,117.91,117.75,117.81,5700.0,96.9703,97.0774,96.9456,96.995,5700.0
2013-12-02 10:25:00,117.8,117.98,117.8,117.82,9400.0,96.9868,97.135,96.9868,97.0033,9400.0
2013-12-02 10:30:00,117.87,117.92,117.73,117.83,5000.0,97.0444,97.0856,96.9292,97.0115,5000.0
2013-12-02 10:35:00,117.83,117.86,117.72,117.76,2800.0,97.0115,97.0362,96.9209,96.9539,2800.0
2013-12-02 10:40:00,117.76,117.92,117.76,117.83,4200.0,96.9539,97.0856,96.9539,97.0115,4200.0
2013-12-02 10:45:00,117.8,117.87,117.67,117.87,3600.0,96.9868,97.0444,96.8798,97.0444,3600.0
2013-12-02 10:50:00,117.86,117.96,117.81,117.94,5200.0,97.0362,97.1185,96.995,97.1021,5200.0
2013-12-02 10:55:00,118.0,118.04,117.95,118.0,9900.0,97.1515,97.1844,97.1103,97.1515,9900.0
2013-12-02 11:00:00,118.0,118.0,117.95,117.95,5700.0,97.1515,97.1515,97.1103,97.1103,5700.0
2013-12-02 11:05:00,118.0,118.11,117.98,117.98,12500.0,97.1515,97.242,97.135,97.135,12500.0
2013-12-02 11:10:00,117.97,118.0,117.95,117.97,3100.0,97.1268,97.1515,97.1103,97.1268,3100.0
2013-12-02 11:15:00,117.97,118.0,117.9,117.94,4900.0,97.1268,97.1515,97.0691,97.1021,4900.0
2013-12-02 11:20:00,117.94,118.08,117.93,118.08,32400.0,97.1021,97.2173,97.0938,97.2173,32400.0
2013-12-02 11:25:00,118.09,118.16,117.97,117.97,18400.0,97.2256,97.2832,97.1268,97.1268,18400.0
2013-12-02 11:30:00,117.96,118.09,117.95,118.04,7200.0,97.1185,97.2256,97.1103,97.1844,7200.0
2013-12-02 11:35:00,118.01,118.05,117.95,117.95,9300.0,97.1597,97.1926,97.1103,97.1103,9300.0
2013-12-02 11:40:00,117.95,117.98,117.89,117.93,6200.0,97.1103,97.135,97.0609,97.0938,6200.0
2013-12-02 11:45:00,117.93,118.0,117.91,118.0,2400.0,97.0938,97.1515,97.0774,97.1515,2400.0
2013-12-02 11:50:00,118.01,118.07,117.96,118.07,2900.0,97.1597,97.2091,97.1185,97.2091,2900.0
2013-12-02 11:55:00,118.07,118.22,118.07,118.15,6100.0,97.2091,97.3326,97.2091,97.275,6100.0
2013-12-02 12:00:00,118.12,118.17,118.07,118.15,3700.0,97.2503,97.2914,97.2091,97.275,3700.0
2013-12-02 12:05:00,118.13,118.21,118.13,118.18,4900.0,97.2585,97.3244,97.2585,97.2997,4900.0
2013-12-02 12:10:00,118.2,118.23,118.14,118.14,16700.0,97.3161,97.3408,97.2667,97.2667,16700.0
2013-12-02 12:15:00,118.12,118.15,118.12,118.15,2300.0,97.2503,97.275,97.2503,97.275,2300.0
2013-12-02 12:20:00,118.15,118.25,118.14,118.23,6500.0,97.275,97.3573,97.2667,97.3408,6500.0
2013-12-02 12:25:00,118.25,118.26,118.24,118.25,3900.0,97.3573,97.3655,97.3491,97.3573,3900.0
2013-12-02 12:30:00,118.24,118.26,118.14,118.14,5100.0,97.3491,97.3655,97.2667,97.2667,5100.0
2013-12-02 12:35:00,118.13,118.13,117.99,117.99,4100.0,97.2585,97.2585,97.1432,97.1432,4100.0
2013-12-02 12:40:00,117.98,118.01,117.88,117.9,6600.0,97.135,97.1597,97.0527,97.0691,6600.0
2013-12-02 12:45:00,117.9,117.93,117.89,117.93,3000.0,97.0691,97.0938,97.0609,97.0938,3000.0
2013-12-02 12:50:00,117.93,118.09,117.93,118.05,7400.0,97.0938,97.2256,97.0938,97.1926,7400.0
2013-12-02 12:55:00,118.05,118.05,117.98,117.98,5400.0,97.1926,97.1926,97.135,97.135,5400.0
2013-12-02 13:00:00,117.98,118.0,117.93,117.96,13100.0,97.135,97.1515,97.0938,97.1185,13100.0
2013-12-02 13:05:00,117.96,118.05,117.96,118.05,5700.0,97.1185,97.1926,97.1185,97.1926,5700.0
2013-12-02 13:10:00,118.05,118.06,117.94,117.97,9800.0,97.1926,97.2009,97.1021,97.1268,9800.0
2013-12-02 13:15:00,117.97,117.99,117.92,117.99,5800.0,97.1268,97.1432,97.0856,97.1432,5800.0
2013-12-02 13:20:00,117.99,118.12,117.99,118.12,5700.0,97.1432,97.2503,97.1432,97.2503,5700.0
2013-12-02 13:25:00,118.12,118.12,117.93,117.93,6100.0,97.2503,97.2503,97.0938,97.0938,6100.0
2013-12-02 13:30:00,117.92,118.01,117.91,118.0,4300.0,97.0856,97.1597,97.0774,97.1515,4300.0
2013-12-02 13:35:00,118.0,118.02,117.97,118.01,3600.0,97.1515,97.1679,97.1268,97.1597,3600.0
2013-12-02 13:40:00,118.01,118.01,117.89,117.92,8200.0,97.1597,97.1597,97.0609,97.0856,8200.0
2013-12-02 13:45:00,117.93,117.93,117.85,117.87,6500.0,97.0938,97.0938,97.028,97.0444,6500.0
2013-12-02 13:50:00,117.81,117.98,117.81,117.95,4200.0,96.995,97.135,96.995,97.1103,4200.0
2013-12-02 13:55:00,117.97,118.02,117.95,117.99,4900.0,97.1268,97.1679,97.1103,97.1432,4900.0
2013-12-02 14:00:00,118.0,118.0,117.92,117.94,5100.0,97.1515,97.1515,97.0856,97.1021,5100.0
2013-12-02 14:05:00,117.94,117.98,117.9,117.91,4900.0,97.1021,97.135,97.0691,97.0774,4900.0
2013-12-02 14:10:00,117.9,117.99,117.87,117.95,6000.0,97.0691,97.1432,97.0444,97.1103,6000.0
2013-12-02 14:15:00,117.95,117.96,117.84,117.94,3400.0,97.1103,97.1185,97.0197,97.1021,3400.0
2013-12-02 14:20:00,117.93,117.94,117.86,117.9,4800.0,97.0938,97.1021,97.0362,97.0691,4800.0
2013-12-02 14:25:00,117.91,117.91,117.82,117.88,4500.0,97.0774,97.0774,97.0033,97.0527,4500.0
2013-12-02 14:30:00,117.88,117.89,117.81,117.83,6600.0,97.0527,97.0609,96.995,97.0115,6600.0
2013-12-02 14:35:00,117.81,117.84,117.77,117.83,8800.0,96.995,97.0197,96.9621,97.0115,8800.0
2013-12-02 14:40:00,117.82,117.82,117.67,117.67,3900.0,97.0033,97.0033,96.8798,96.8798,3900.0
2013-12-02 14:45:00,117.63,117.7,117.55,117.65,9100.0,96.8468,96.9045,96.781,96.8633,9100.0
2013-12-02 14:50:00,117.65,117.68,117.61,117.65,5000.0,96.8633,96.888,96.8304,96.8633,5000.0
2013-12-02 14:55:00,117.65,117.67,117.62,117.62,6100.0,96.8633,96.8798,96.8386,96.8386,6100.0
2013-12-02 15:00:00,117.6,117.68,117.57,117.67,8200.0,96.8221,96.888,96.7974,96.8798,8200.0
2013-12-02 15:05:00,117.66,117.66,117.58,117.59,6700.0,96.8715,96.8715,96.8057,96.8139,6700.0
2013-12-02 15:10:00,117.57,117.57,117.44,117.44,9500.0,96.7974,96.7974,96.6904,96.6904,9500.0
2013-12-02 15:15:00,117.45,117.47,117.41,117.41,8000.0,96.6986,96.7151,96.6657,96.6657,8000.0
2013-12-02 15:20:00,117.41,117.41,117.37,117.37,9800.0,96.6657,96.6657,96.6328,96.6328,9800.0
2013-12-02 15:25:00,117.37,117.37,117.17,117.17,10900.0,96.6328,96.6328,96.4681,96.4681,10900.0
2013-12-02 15:30:00,117.18,117.2,117.07,117.12,16200.0,96.4764,96.4928,96.3858,96.427,16200.0
2013-12-02 15:35:00,117.12,117.2,117.12,117.15,8200.0,96.427,96.4928,96.427,96.4517,8200.0
2013-12-02 15:40:00,117.15,117.15,117.1,117.1,16200.0,96.4517,96.4517,96.4105,96.4105,16200.0
2013-12-02 15:45:00,117.12,117.23,117.11,117.16,26700.0,96.427,96.5175,96.4187,96.4599,26700.0
2013-12-02 15:50:00,117.16,117.19,117.02,117.08,31400.0,96.4599,96.4846,96.3446,96.394,31400.0
2013-12-02 15:55:00,117.1,117.24,117.02,117.24,47300.0,96.4105,96.5258,96.3446,96.5258,47300.0
2013-12-03 09:30:00,117.0,117.02,116.73,116.87,16100.0,96.3282,96.3446,96.1059,96.2211,16100.0
2013-12-03 09:35:00,116.97,116.99,116.73,116.84,4100.0,96.3035,96.3199,96.1059,96.1964,4100.0
2013-12-03 09:40:00,116.74,116.75,116.33,116.33,7200.0,96.1141,96.1223,95.7765,95.7765,7200.0
2013-12-03 09:45:00,116.44,116.55,116.34,116.51,7500.0,95.8671,95.9577,95.7848,95.9247,7500.0
2013-12-03 09:50:00,116.5,116.75,116.49,116.64,12500.0,95.9165,96.1223,95.9083,96.0318,12500.0
2013-12-03 09:55:00,116.69,116.83,116.64,116.75,12100.0,96.0729,96.1882,96.0318,96.1223,12100.0
2013-12-03 10:00:00,116.78,116.86,116.63,116.73,21200.0,96.147,96.2129,96.0235,96.1059,21200.0
2013-12-03 10:05:00,116.77,116.86,116.71,116.73,12300.0,96.1388,96.2129,96.0894,96.1059,12300.0
2013-12-03 10:10:00,116.67,116.76,116.57,116.57,4400.0,96.0565,96.1306,95.9741,95.9741,4400.0
2013-12-03 10:15:00,116.57,116.68,116.51,116.68,9300.0,95.9741,96.0647,95.9247,96.0647,9300.0
2013-12-03 10:20:00,116.66,116.76,116.63,116.67,6900.0,96.0482,96.1306,96.0235,96.0565,6900.0
2013-12-03 10:25:00,116.68,116.74,116.66,116.72,3000.0,96.0647,96.1141,96.0482,96.0976,3000.0
2013-12-03 10:30:00,116.71,116.78,116.65,116.65,11800.0,96.0894,96.147,96.04,96.04,11800.0
2013-12-03 10:35:00,116.64,116.7,116.54,116.66,3500.0,96.0318,96.0812,95.9494,96.0482,3500.0
2013-12-03 10:40:00,116.7,116.77,116.68,116.75,3900.0,96.0812,96.1388,96.0647,96.1223,3900.0
2013-12-03 10:45:00,116.75,116.75,116.65,116.69,7500.0,96.1223,96.1223,96.04,96.0729,7500.0
2013-12-03 10:50:00,116.67,116.67,116.53,116.54,3200.0,96.0565,96.0565,95.9412,95.9494,3200.0
2013-12-03 10:55:00,116.59,116.76,116.57,116.6,5700.0,95.9906,96.1306,95.9741,95.9988,5700.0
2013-12-03 11:00:00,116.59,116.59,116.43,116.49,5100.0,95.9906,95.9906,95.8589,95.9083,5100.0
2013-12-03 11:05:00,116.48,116.53,116.42,116.42,14200.0,95.9,95.9412,95.8506,95.8506,14200.0
2013-12-03 11:10:00,116.41,116.45,116.39,116.42,9600.0,95.8424,95.8753,95.8259,95.8506,9600.0
2013-12-03 11:15:00,116.46,116.49,116.28,116.29,3200.0,95.8836,95.9083,95.7354,95.7436,3200.0
2013-12-03 11:20:00,116.31,116.31,116.18,116.25,8600.0,95.7601,95.7601,95.653,95.7107,8600.0
2013-12-03 11:25:00,116.19,116.19,116.01,116.14,11100.0,95.6613,95.6613,95.5131,95.6201,11100.0
2013-12-03 11:30:00,116.1,116.24,116.04,116.15,6400.0,95.5872,95.7024,95.5378,95.6283,6400.0
2013-12-03 11:35:00,116.12,116.18,116.07,116.18,2900.0,95.6036,95.653,95.5625,95.653,2900.0
2013-12-03 11:40:00,116.22,116.22,115.97,115.97,4900.0,95.686,95.686,95.4801,95.4801,4900.0
2013-12-03 11:45:00,115.98,115.98,115.77,115.8,12700.0,95.4884,95.4884,95.3155,95.3402,12700.0
2013-12-03 11:50:00,115.75,115.84,115.72,115.79,3500.0,95.299,95.3731,95.2743,95.3319,3500.0
2013-12-03 11:55:00,115.81,115.95,115.8,115.8,2200.0,95.3484,95.4637,95.3402,95.3402,2200.0
2013-12-03 12:00:00,115.81,115.98,115.81,115.92,4400.0,95.3484,95.4884,95.3484,95.439,4400.0
2013-12-03 12:05:00,115.98,116.2,115.98,116.18,6600.0,95.4884,95.6695,95.4884,95.653,6600.0
2013-12-03 12:10:00,116.18,116.2,116.12,116.15,4300.0,95.653,95.6695,95.6036,95.6283,4300.0
2013-12-03 12:15:00,116.19,116.2,116.07,116.09,3700.0,95.6613,95.6695,95.5625,95.5789,3700.0
2013-12-03 12:20:00,116.15,116.2,116.13,116.18,11800.0,95.6283,95.6695,95.6119,95.653,11800.0
2013-12-03 12:25:00,116.15,116.17,116.09,116.12,2800.0,95.6283,95.6448,95.5789,95.6036,2800.0
2013-12-03 12:30:00,116.15,116.2,116.12,116.18,4100.0,95.6283,95.6695,95.6036,95.653,4100.0
2013-12-03 12:35:00,116.22,116.24,116.15,116.15,7200.0,95.686,95.7024,95.6283,95.6283,7200.0
2013-12-03 12:40:00,116.15,116.24,116.12,116.16,16500.0,95.6283,95.7024,95.6036,95.6366,16500.0
2013-12-03 12:45:00,116.15,116.17,116.09,116.17,7700.0,95.6283,95.6448,95.5789,95.6448,7700.0
2013-12-03 12:50:00,116.18,116.41,116.11,116.38,21000.0,95.653,95.8424,95.5954,95.8177,21000.0
2013-12-03 12:55:00,116.37,116.66,116.37,116.66,12100.0,95.8095,96.0482,95.8095,96.0482,12100.0
2013-12-03 13:00:00,116.65,116.68,116.54,116.55,8400.0,96.04,96.0647,95.9494,95.9577,8400.0
2013-12-03 13:05:00,116.52,116.6,116.21,116.37,56100.0,95.933,95.9988,95.6777,95.8095,56100.0
2013-12-03 13:10:00,116.34,116.42,116.28,116.41,24800.0,95.7848,95.8506,95.7354,95.8424,24800.0
2013-12-03 13:15:00,116.42,116.51,116.38,116.45,28100.0,95.8506,95.9247,95.8177,95.8753,28100.0
2013-12-03 13:20:00,116.46,116.64,116.45,116.46,21800.0,95.8836,96.0318,95.8753,95.8836,21800.0
2013-12-03 13:25:00,116.52,116.61,116.38,116.38,27500.0,95.933,96.0071,95.8177,95.8177,27500.0
2013-12-03 13:30:00,116.38,116.47,116.28,116.29,35600.0,95.8177,95.8918,95.7354,95.7436,35600.0
2013-12-03 13:35:00,116.33,116.36,116.2,116.24,16100.0,95.7765,95.8012,95.6695,95.7024,16100.0
2013-12-03 13:40:00,116.25,116.25,116.17,116.17,3400.0,95.7107,95.7107,95.6448,95.6448,3400.0
2013-12-03 13:45:00,116.15,116.24,116.15,116.18,2900.0,95.6283,95.7024,95.6283,95.653,2900.0
2013-12-03 13:50:00,116.18,116.23,116.14,116.21,4300.0,95.653,95.6942,95.6201,95.6777,4300.0
2013-12-03 13:55:00,116.25,116.27,116.14,116.16,2900.0,95.7107,95.7271,95.6201,95.6366,2900.0
2013-12-03 14:00:00,116.17,116.41,116.17,116.41,11100.0,95.6448,95.8424,95.6448,95.8424,11100.0
2013-12-03 14:05:00,116.4,116.4,116.05,116.13,35200.0,95.8342,95.8342,95.546,95.6119,35200.0
2013-12-03 14:10:00,116.16,116.32,116.16,116.28,15600.0,95.6366,95.7683,95.6366,95.7354,15600.0
2013-12-03 14:15:00,116.22,116.22,116.04,116.08,3400.0,95.686,95.686,95.5378,95.5707,3400.0
2013-12-03 14:20:00,116.1,116.25,116.1,116.23,4800.0,95.5872,95.7107,95.5872,95.6942,4800.0
2013-12-03 14:25:00,116.25,116.33,116.16,116.16,18000.0,95.7107,95.7765,95.6366,95.6366,18000.0
2013-12-03 14:30:00,116.16,116.29,116.11,116.27,5700.0,95.6366,95.7436,95.5954,95.7271,5700.0
2013-12-03 14:35:00,116.27,116.41,116.27,116.39,4400.0,95.7271,95.8424,95.7271,95.8259,4400.0
2013-12-03 14:40:00,116.42,116.42,116.36,116.36,2200.0,95.8506,95.8506,95.8012,95.8012,2200.0
2013-12-03 14:45:00,116.34,116.38,116.25,116.3,4400.0,95.7848,95.8177,95.7107,95.7518,4400.0
2013-12-03 14:50:00,116.29,116.34,116.28,116.32,8200.0,95.7436,95.7848,95.7354,95.7683,8200.0
2013-12-03 14:55:00,116.32,116.38,116.32,116.35,5600.0,95.7683,95.8177,95.7683,95.793,5600.0
2013-12-03 15:00:00,116.35,116.35,116.27,116.32,8700.0,95.793,95.793,95.7271,95.7683,8700.0
2013-12-03 15:05:00,116.31,116.37,116.3,116.31,5600.0,95.7601,95.8095,95.7518,95.7601,5600.0
2013-12-03 15:10:00,116.29,116.37,116.27,116.36,10000.0,95.7436,95.8095,95.7271,95.8012,10000.0
2013-12-03 15:15:00,116.35,116.36,116.25,116.28,35500.0,95.793,95.8012,95.7107,95.7354,35500.0
2013-12-03 15:20:00,116.27,116.3,116.11,116.11,16900.0,95.7271,95.7518,95.5954,95.5954,16900.0
2013-12-03 15:25:00,116.08,116.12,116.05,116.1,6000.0,95.5707,95.6036,95.546,95.5872,6000.0
2013-12-03 15:30:00,116.1,116.32,116.08,116.32,9300.0,95.5872,95.7683,95.5707,95.7683,9300.0
2013-12-03 15:35:00,116.32,116.34,116.24,116.24,8900.0,95.7683,95.7848,95.7024,95.7024,8900.0
2013-12-03 15:40:00,116.24,116.3,116.15,116.24,9000.0,95.7024,95.7518,95.6283,95.7024,9000.0
2013-12-03 15:45:00,116.27,116.41,116.2,116.41,15300.0,95.7271,95.8424,95.6695,95.8424,15300.0
2013-12-03 15:50:00,116.4,116.51,116.35,116.51,14200.0,95.8342,95.9247,95.793,95.9247,14200.0
2013-12-03 15:55:00,116.5,116.65,116.5,116.54,28100.0,95.9165,96.04,95.9165,95.9494,28100.0
2013-12-04 09:30:00,115.94,116.15,115.5,115.53,15000.0,95.4554,95.6283,95.0932,95.1179,15000.0
2013-12-04 09:35:00,115.87,115.99,115.69,115.97,5100.0,95.3978,95.4966,95.2496,95.4801,5100.0
2013-12-04 09:40:00,116.02,116.07,115.59,115.59,4400.0,95.5213,95.5625,95.1673,95.1673,4400.0
2013-12-04 09:45:00,115.55,115.58,115.4,115.45,6400.0,95.1343,95.159,95.0108,95.052,6400.0
2013-12-04 09:50:00,115.49,115.54,115.19,115.4,9200.0,95.0849,95.1261,94.838,95.0108,9200.0
2013-12-04 09:55:00,115.4,115.62,115.38,115.58,9500.0,95.0108,95.192,94.9944,95.159,9500.0
2013-12-04 10:00:00,115.57,116.04,115.51,115.99,10800.0,95.1508,95.5378,95.1014,95.4966,10800.0
2013-12-04 10:05:00,116.0,116.27,116.0,116.24,10200.0,95.5048,95.7271,95.5048,95.7024,10200.0
2013-12-04 10:10:00,116.27,116.43,116.24,116.39,6400.0,95.7271,95.8589,95.7024,95.8259,6400.0
2013-12-04 10:15:00,116.38,116.49,116.37,116.42,7400.0,95.8177,95.9083,95.8095,95.8506,7400.0
2013-12-04 10:20:00,116.43,116.65,116.43,116.61,14500.0,95.8589,96.04,95.8589,96.0071,14500.0
2013-12-04 10:25:00,116.5,116.72,116.5,116.58,7200.0,95.9165,96.0976,95.9165,95.9824,7200.0
2013-12-04 10:30:00,116.55,116.86,116.55,116.78,4900.0,95.9577,96.2129,95.9577,96.147,4900.0
2013-12-04 10:35:00,116.76,116.88,116.66,116.66,16500.0,96.1306,96.2294,96.0482,96.0482,16500.0
2013-12-04 10:40:00,116.72,116.78,116.65,116.75,7500.0,96.0976,96.147,96.04,96.1223,7500.0
2013-12-04 10:45:00,116.76,116.9,116.71,116.89,3200.0,96.1306,96.2458,96.0894,96.2376,3200.0
2013-12-04 10:50:00,116.9,116.93,116.81,116.81,12500.0,96.2458,96.2705,96.1717,96.1717,12500.0
2013-12-04 10:55:00,116.81,116.97,116.73,116.89,30900.0,96.1717,96.3035,96.1059,96.2376,30900.0
2013-12-04 11:00:00,116.91,117.02,116.83,116.91,35100.0,96.2541,96.3446,96.1882,96.2541,35100.0
2013-12-04 11:05:00,116.91,117.06,116.81,116.95,22800.0,96.2541,96.3776,96.1717,96.287,22800.0
2013-12-04 11:10:00,117.02,117.02,116.91,116.94,5000.0,96.3446,96.3446,96.2541,96.2788,5000.0
2013-12-04 11:15:00,116.95,117.07,116.9,117.07,13100.0,96.287,96.3858,96.2458,96.3858,13100.0
2013-12-04 11:20:00,117.07,117.11,116.9,117.04,13900.0,96.3858,96.4187,96.2458,96.3611,13900.0
2013-12-04 11:25:00,117.05,117.1,116.75,116.8,18500.0,96.3693,96.4105,96.1223,96.1635,18500.0
2013-12-04 11:30:00,116.78,116.91,116.78,116.82,5900.0,96.147,96.2541,96.147,96.18,5900.0
2013-12-04 11:35:00,116.75,116.84,116.62,116.75,33600.0,96.1223,96.1964,96.0153,96.1223,33600.0
2013-12-04 11:40:00,116.76,116.76,116.6,116.68,5600.0,96.1306,96.1306,95.9988,96.0647,5600.0
2013-12-04 11:45:00,116.66,116.67,116.6,116.6,9400.0,96.0482,96.0565,95.9988,95.9988,9400.0
2013-12-04 11:50:00,116.61,116.61,116.4,116.4,2100.0,96.0071,96.0071,95.8342,95.8342,2100.0
2013-12-04 11:55:00,116.43,116.53,116.41,116.46,11000.0,95.8589,95.9412,95.8424,95.8836,11000.0
2013-12-04 12:00:00,116.5,116.51,116.27,116.35,6800.0,95.9165,95.9247,95.7271,95.793,6800.0
2013-12-04 12:05:00,116.34,116.37,116.3,116.33,4500.0,95.7848,95.8095,95.7518,95.7765,4500.0
2013-12-04 12:10:00,116.34,116.34,116.09,116.09,1500.0,95.7848,95.7848,95.5789,95.5789,1500.0
2013-12-04 12:15:00,116.1,116.1,116.0,116.1,6200.0,95.5872,95.5872,95.5048,95.5872,6200.0
2013-12-04 12:20:00,116.1,116.17,115.98,116.17,20700.0,95.5872,95.6448,95.4884,95.6448,20700.0
2013-12-04 12:25:00,116.17,116.21,116.01,116.21,6300.0,95.6448,95.6777,95.5131,95.6777,6300.0
2013-12-04 12:30:00,116.19,116.25,116.14,116.25,4200.0,95.6613,95.7107,95.6201,95.7107,4200.0
2013-12-04 12:35:00,116.23,116.27,116.2,116.26,4200.0,95.6942,95.7271,95.6695,95.7189,4200.0
2013-12-04 12:40:00,116.27,116.42,116.25,116.4,7500.0,95.7271,95.8506,95.7107,95.8342,7500.0
2013-12-04 12:45:00,116.39,116.44,116.35,116.4,3900.0,95.8259,95.8671,95.793,95.8342,3900.0
2013-12-04 12:50:00,116.4,116.41,116.37,116.39,4400.0,95.8342,95.8424,95.8095,95.8259,4400.0
2013-12-04 12:55:00,116.4,116.42,116.37,116.4,3000.0,95.8342,95.8506,95.8095,95.8342,3000.0
2013-12-04 13:00:00,116.38,116.5,116.36,116.46,4200.0,95.8177,95.9165,95.8012,95.8836,4200.0
2013-12-04 13:05:00,116.48,116.67,116.4,116.52,40800.0,95.9,96.0565,95.8342,95.933,40800.0
2013-12-04 13:10:00,116.46,116.51,116.39,116.48,5100.0,95.8836,95.9247,95.8259,95.9,5100.0
2013-12-04 13:15:00,116.36,116.37,116.11,116.19,3100.0,95.8012,95.8095,95.5954,95.6613,3100.0
2013-12-04 13:20:00,116.14,116.18,115.89,115.89,4800.0,95.6201,95.653,95.4143,95.4143,4800.0
2013-12-04 13:25:00,115.88,116.02,115.87,116.0,10800.0,95.406,95.5213,95.3978,95.5048,10800.0
2013-12-04 13:30:00,115.89,116.01,115.66,115.85,19200.0,95.4143,95.5131,95.2249,95.3813,19200.0
2013-12-04 13:35:00,115.85,115.89,115.81,115.86,3700.0,95.3813,95.4143,95.3484,95.3896,3700.0
2013-12-04 13:40:00,115.9,116.08,115.85,115.95,11100.0,95.4225,95.5707,95.3813,95.4637,11100.0
2013-12-04 13:45:00,115.92,116.05,115.9,116.05,1900.0,95.439,95.546,95.4225,95.546,1900.0
2013-12-04 13:50:00,115.97,116.0,115.89,115.94,4000.0,95.4801,95.5048,95.4143,95.4554,4000.0
2013-12-04 13:55:00,115.91,115.91,115.79,115.89,4300.0,95.4307,95.4307,95.3319,95.4143,4300.0
2013-12-04 14:00:00,115.91,116.12,115.91,116.11,11500.0,95.4307,95.6036,95.4307,95.5954,11500.0
2013-12-04 14:05:00,116.12,116.27,116.09,116.25,23300.0,95.6036,95.7271,95.5789,95.7107,23300.0
2013-12-04 14:10:00,116.25,116.5,116.25,116.34,11300.0,95.7107,95.9165,95.7107,95.7848,11300.0
2013-12-04 14:15:00,116.36,116.54,116.34,116.52,26600.0,95.8012,95.9494,95.7848,95.933,26600.0
2013-12-04 14:20:00,116.47,116.47,116.24,116.27,6100.0,95.8918,95.8918,95.7024,95.7271,6100.0
2013-12-04 14:25:00,116.27,116.36,116.22,116.28,7100.0,95.7271,95.8012,95.686,95.7354,7100.0
2013-12-04 14:30:00,116.3,116.52,116.3,116.52,10200.0,95.7518,95.933,95.7518,95.933,10200.0
2013-12-04 14:35:00,116.52,116.72,116.5,116.66,20400.0,95.933,96.0976,95.9165,96.0482,20400.0
2013-12-04 14:40:00,116.65,116.75,116.65,116.7,9300.0,96.04,96.1223,96.04,96.0812,9300.0
2013-12-04 14:45:00,116.7,116.86,116.7,116.8,18900.0,96.0812,96.2129,96.0812,96.1635,18900.0
2013-12-04 14:50:00,116.77,116.78,116.75,116.75,6200.0,96.1388,96.147,96.1223,96.1223,6200.0
2013-12-04 14:55:00,116.76,116.78,116.73,116.77,11700.0,96.1306,96.147,96.1059,96.1388,11700.0
2013-12-04 15:00:00,116.75,116.83,116.75,116.8,16300.0,96.1223,96.1882,96.1223,96.1635,16300.0
2013-12-04 15:05:00,116.8,116.8,116.7,116.71,11900.0,96.1635,96.1635,96.0812,96.0894,11900.0
2013-12-04 15:10:00,116.7,116.74,116.6,116.6,22100.0,96.0812,96.1141,95.9988,95.9988,22100.0
2013-12-04 15:15:00,116.61,116.84,116.6,116.84,8200.0,96.0071,96.1964,95.9988,96.1964,8200.0
2013-12-04 15:20:00,116.84,116.84,116.65,116.65,9700.0,96.1964,96.1964,96.04,96.04,9700.0
2013-12-04 15:25:00,116.65,116.69,116.62,116.65,15600.0,96.04,96.0729,96.0153,96.04,15600.0
2013-12-04 15:30:00,116.68,116.78,116.55,116.77,14900.0,96.0647,96.147,95.9577,96.1388,14900.0
2013-12-04 15:35:00,116.76,116.79,116.72,116.72,11800.0,96.1306,96.1553,96.0976,96.0976,11800.0
2013-12-04 15:40:00,116.71,116.84,116.68,116.68,14900.0,96.0894,96.1964,96.0647,96.0647,14900.0
2013-12-04 15:45:00,116.68,116.76,116.63,116.65,26200.0,96.0647,96.1306,96.0235,96.04,26200.0
2013-12-04 15:50:00,116.64,116.73,116.6,116.73,24500.0,96.0318,96.1059,95.9988,96.1059,24500.0
2013-12-04 15:55:00,116.73,116.84,116.68,116.7,60100.0,96.1059,96.1964,96.0647,96.0812,60100.0
2013-12-05 09:30:00,116.32,116.7,116.27,116.27,3900.0,95.7683,96.0812,95.7271,95.7271,3900.0
2013-12-05 09:35:00,116.26,116.98,116.21,116.86,10200.0,95.7189,96.3117,95.6777,96.2129,10200.0
2013-12-05 09:40:00,116.85,117.05,116.62,116.62,25600.0,96.2047,96.3693,96.0153,96.0153,25600.0
2013-12-05 09:45:00,116.6,116.77,116.58,116.7,2600.0,95.9988,96.1388,95.9824,96.0812,2600.0
2013-12-05 09:50:00,116.7,116.97,116.67,116.97,3000.0,96.0812,96.3035,96.0565,96.3035,3000.0
2013-12-05 09:55:00,116.97,117.12,116.75,116.89,9600.0,96.3035,96.427,96.1223,96.2376,9600.0
2013-12-05 10:00:00,116.8,117.57,116.7,117.55,17300.0,96.1635,96.7974,96.0812,96.781,17300.0
2013-12-05 10:05:00,117.51,117.61,117.4,117.51,12800.0,96.748,96.8304,96.6575,96.748,12800.0
2013-12-05 10:10:00,117.53,117.55,117.34,117.34,5300.0,96.7645,96.781,96.6081,96.6081,5300.0
2013-12-05 10:15:00,117.31,117.35,117.17,117.32,9300.0,96.5834,96.6163,96.4681,96.5916,9300.0
2013-12-05 10:20:00,117.28,117.28,116.85,116.89,37000.0,96.5587,96.5587,96.2047,96.2376,37000.0
2013-12-05 10:25:00,116.84,117.01,116.73,117.01,11600.0,96.1964,96.3364,96.1059,96.3364,11600.0
2013-12-05 10:30:00,117.02,117.19,116.94,117.0,10500.0,96.3446,96.4846,96.2788,96.3282,10500.0
2013-12-05 10:35:00,117.0,117.24,117.0,117.24,7300.0,96.3282,96.5258,96.3282,96.5258,7300.0
2013-12-05 10:40:00,117.25,117.26,117.1,117.1,6300.0,96.534,96.5422,96.4105,96.4105,6300.0
2013-12-05 10:45:00,117.03,117.07,116.86,116.99,12000.0,96.3529,96.3858,96.2129,96.3199,12000.0
2013-12-05 10:50:00,116.99,117.07,116.98,116.99,2800.0,96.3199,96.3858,96.3117,96.3199,2800.0
2013-12-05 10:55:00,116.98,117.0,116.92,116.92,5300.0,96.3117,96.3282,96.2623,96.2623,5300.0
2013-12-05 11:00:00,116.93,117.05,116.77,117.05,12900.0,96.2705,96.3693,96.1388,96.3693,12900.0
2013-12-05 11:05:00,117.03,117.15,117.01,117.08,8000.0,96.3529,96.4517,96.3364,96.394,8000.0
2013-12-05 11:10:00,117.07,117.16,117.03,117.09,5000.0,96.3858,96.4599,96.3529,96.4023,5000.0
2013-12-05 11:15:00,117.05,117.2,117.0,117.06,9400.0,96.3693,96.4928,96.3282,96.3776,9400.0
2013-12-05 11:20:00,117.1,117.21,117.05,117.15,5400.0,96.4105,96.5011,96.3693,96.4517,5400.0
2013-12-05 11:25:00,117.11,117.16,117.07,117.1,7000.0,96.4187,96.4599,96.3858,96.4105,7000.0
2013-12-05 11:30:00,116.99,117.16,116.99,117.16,2500.0,96.3199,96.4599,96.3199,96.4599,2500.0
2013-12-05 11:35:00,117.1,117.1,116.94,117.09,1800.0,96.4105,96.4105,96.2788,96.4023,1800.0
2013-12-05 11:40:00,117.11,117.14,117.03,117.14,6300.0,96.4187,96.4434,96.3529,96.4434,6300.0
2013-12-05 11:45:00,117.16,117.18,117.04,117.08,10300.0,96.4599,96.4764,96.3611,96.394,10300.0
2013-12-05 11:50:00,117.08,117.19,117.08,117.15,7600.0,96.394,96.4846,96.394,96.4517,7600.0
2013-12-05 11:55:00,117.15,117.21,117.09,117.14,5400.0,96.4517,96.5011,96.4023,96.4434,5400.0
2013-12-05 12:00:00,117.14,117.35,117.14,117.35,6000.0,96.4434,96.6163,96.4434,96.6163,6000.0
2013-12-05 12:05:00,117.39,117.59,117.39,117.54,16500.0,96.6492,96.8139,96.6492,96.7727,16500.0
2013-12-05 12:10:00,117.53,117.54,117.33,117.33,12200.0,96.7645,96.7727,96.5999,96.5999,12200.0
2013-12-05 12:15:00,117.35,117.35,117.19,117.19,2500.0,96.6163,96.6163,96.4846,96.4846,2500.0
2013-12-05 12:20:00,117.21,117.3,117.19,117.24,11000.0,96.5011,96.5752,96.4846,96.5258,11000.0
2013-12-05 12:25:00,117.22,117.34,117.22,117.32,2600.0,96.5093,96.6081,96.5093,96.5916,2600.0
2013-12-05 12:30:00,117.3,117.31,117.09,117.13,2900.0,96.5752,96.5834,96.4023,96.4352,2900.0
2013-12-05 12:35:00,117.14,117.17,117.07,117.14,7400.0,96.4434,96.4681,96.3858,96.4434,7400.0
2013-12-05 12:40:00,117.11,117.29,117.09,117.29,10800.0,96.4187,96.5669,96.4023,96.5669,10800.0
2013-12-05 12:45:00,117.27,117.33,117.13,117.18,2500.0,96.5505,96.5999,96.4352,96.4764,2500.0
2013-12-05 12:50:00,117.16,117.22,117.13,117.16,7500.0,96.4599,96.5093,96.4352,96.4599,7500.0
2013-12-05 12:55:00,117.22,117.25,117.16,117.16,8300.0,96.5093,96.534,96.4599,96.4599,8300.0
2013-12-05 13:00:00,117.15,117.22,117.13,117.2,4800.0,96.4517,96.5093,96.4352,96.4928,4800.0
2013-12-05 13:05:00,117.2,117.28,117.2,117.27,3200.0,96.4928,96.5587,96.4928,96.5505,3200.0
2013-12-05 13:10:00,117.29,117.44,117.29,117.38,7800.0,96.5669,96.6904,96.5669,96.641,7800.0
2013-12-05 13:15:00,117.34,117.37,117.21,117.28,11200.0,96.6081,96.6328,96.5011,96.5587,11200.0
2013-12-05 13:20:00,117.32,117.36,117.18,117.36,10400.0,96.5916,96.6245,96.4764,96.6245,10400.0
2013-12-05 13:25:00,117.35,117.37,117.2,117.28,12700.0,96.6163,96.6328,96.4928,96.5587,12700.0
2013-12-05 13:30:00,117.29,117.36,117.22,117.33,39700.0,96.5669,96.6245,96.5093,96.5999,39700.0
2013-12-05 13:35:00,117.33,117.35,117.29,117.29,7500.0,96.5999,96.6163,96.5669,96.5669,7500.0
2013-12-05 13:40:00,117.24,117.27,117.18,117.21,1300.0,96.5258,96.5505,96.4764,96.5011,1300.0
2013-12-05 13:45:00,117.2,117.2,117.03,117.1,5600.0,96.4928,96.4928,96.3529,96.4105,5600.0
2013-12-05 13:50:00,117.13,117.19,117.08,117.19,2900.0,96.4352,96.4846,96.394,96.4846,2900.0
2013-12-05 13:55:00,117.19,117.26,117.17,117.17,3600.0,96.4846,96.5422,96.4681,96.4681,3600.0
2013-12-05 14:00:00,117.17,117.27,117.16,117.22,4000.0,96.4681,96.5505,96.4599,96.5093,4000.0
2013-12-05 14:05:00,117.2,117.2,117.15,117.18,1800.0,96.4928,96.4928,96.4517,96.4764,1800.0
2013-12-05 14:10:00,117.13,117.15,117.02,117.08,11700.0,96.4352,96.4517,96.3446,96.394,11700.0
2013-12-05 14:15:00,117.07,117.07,116.94,116.98,3800.0,96.3858,96.3858,96.2788,96.3117,3800.0
2013-12-05 14:20:00,117.01,117.04,116.96,117.04,3400.0,96.3364,96.3611,96.2952,96.3611,3400.0
2013-12-05 14:25:00,117.04,117.04,116.97,117.04,6100.0,96.3611,96.3611,96.3035,96.3611,6100.0
2013-12-05 14:30:00,117.05,117.08,116.96,116.98,7000.0,96.3693,96.394,96.2952,96.3117,7000.0
2013-12-05 14:35:00,117.0,117.05,117.0,117.05,2100.0,96.3282,96.3693,96.3282,96.3693,2100.0
2013-12-05 14:40:00,117.05,117.05,116.97,117.01,7900.0,96.3693,96.3693,96.3035,96.3364,7900.0
2013-12-05 14:45:00,117.0,117.01,116.97,116.97,5700.0,96.3282,96.3364,96.3035,96.3035,5700.0
2013-12-05 14:50:00,116.96,117.0,116.7,116.7,12200.0,96.2952,96.3282,96.0812,96.0812,12200.0
2013-12-05 14:55:00,116.71,116.77,116.7,116.74,9200.0,96.0894,96.1388,96.0812,96.1141,9200.0
2013-12-05 15:00:00,116.72,117.01,116.72,116.94,31100.0,96.0976,96.3364,96.0976,96.2788,31100.0
2013-12-05 15:05:00,116.93,116.95,116.83,116.91,7500.0,96.2705,96.287,96.1882,96.2541,7500.0
2013-12-05 15:10:00,116.88,116.89,116.69,116.74,14000.0,96.2294,96.2376,96.0729,96.1141,14000.0
2013-12-05 15:15:00,116.73,116.73,116.69,116.73,7100.0,96.1059,96.1059,96.0729,96.1059,7100.0
2013-12-05 15:20:00,116.72,116.72,116.61,116.72,17100.0,96.0976,96.0976,96.0071,96.0976,17100.0
2013-12-05 15:25:00,116.73,116.88,116.73,116.79,12200.0,96.1059,96.2294,96.1059,96.1553,12200.0
2013-12-05 15:30:00,116.79,117.12,116.78,117.05,16200.0,96.1553,96.427,96.147,96.3693,16200.0
2013-12-05 15:35:00,117.05,117.19,117.02,117.11,18200.0,96.3693,96.4846,96.3446,96.4187,18200.0
2013-12-05 15:40:00,117.11,117.11,116.97,116.99,16300.0,96.4187,96.4187,96.3035,96.3199,16300.0
2013-12-05 15:45:00,116.98,117.01,116.74,116.74,30300.0,96.3117,96.3364,96.1141,96.1141,30300.0
2013-12-05 15:50:00,116.74,116.77,116.67,116.7,61800.0,96.1141,96.1388,96.0565,96.0812,61800.0
2013-12-05 15:55:00,116.71,116.8,116.5,116.58,128400.0,96.0894,96.1635,95.9165,95.9824,128400.0
2013-12-06 09:30:00,119.74,120.41,119.2,119.44,2700.0,98.584,99.1357,98.1395,98.3371,2700.0
2013-12-06 09:35:00,119.49,119.74,118.96,119.55,28700.0,98.3782,98.584,97.9419,98.4276,28700.0
2013-12-06 09:40:00,119.65,119.98,119.59,119.67,31900.0,98.5099,98.7816,98.4605,98.5264,31900.0
2013-12-06 09:45:00,119.72,119.91,119.49,119.6,20800.0,98.5676,98.724,98.3782,98.4688,20800.0
2013-12-06 09:50:00,119.57,120.16,119.31,120.04,37600.0,98.4441,98.9298,98.23,98.831,37600.0
2013-12-06 09:55:00,120.11,120.25,119.91,120.0,18400.0,98.8887,99.0039,98.724,98.7981,18400.0
2013-12-06 10:00:00,119.98,120.46,119.97,120.24,23100.0,98.7816,99.1768,98.7734,98.9957,23100.0
2013-12-06 10:05:00,120.21,120.33,120.07,120.33,9900.0,98.971,99.0698,98.8557,99.0698,9900.0
2013-12-06 10:10:00,120.33,120.34,120.05,120.21,10000.0,99.0698,99.078,98.8393,98.971,10000.0
2013-12-06 10:15:00,120.23,120.57,120.19,120.54,23900.0,98.9875,99.2674,98.9545,99.2427,23900.0
2013-12-06 10:20:00,120.57,120.8,120.57,120.74,19700.0,99.2674,99.4568,99.2674,99.4074,19700.0
2013-12-06 10:25:00,120.72,120.86,120.49,120.62,14900.0,99.3909,99.5062,99.2015,99.3086,14900.0
2013-12-06 10:30:00,120.58,120.62,120.39,120.5,11300.0,99.2756,99.3086,99.1192,99.2098,11300.0
2013-12-06 10:35:00,120.52,120.52,120.22,120.32,11300.0,99.2262,99.2262,98.9792,99.0616,11300.0
2013-12-06 10:40:00,120.31,120.37,120.07,120.08,13100.0,99.0533,99.1027,98.8557,98.864,13100.0
2013-12-06 10:45:00,120.1,120.34,120.1,120.19,7400.0,98.8804,99.078,98.8804,98.9545,7400.0
2013-12-06 10:50:00,120.2,120.32,120.2,120.31,6600.0,98.9628,99.0616,98.9628,99.0533,6600.0
2013-12-06 10:55:00,120.33,120.43,120.27,120.28,7400.0,99.0698,99.1521,99.0204,99.0286,7400.0
2013-12-06 11:00:00,120.3,120.44,120.17,120.43,15900.0,99.0451,99.1604,98.9381,99.1521,15900.0
2013-12-06 11:05:00,120.44,120.56,120.41,120.56,6200.0,99.1604,99.2592,99.1357,99.2592,6200.0
2013-12-06 11:10:00,120.54,120.63,120.47,120.63,10600.0,99.2427,99.3168,99.1851,99.3168,10600.0
2013-12-06 11:15:00,120.65,120.7,120.52,120.63,26000.0,99.3333,99.3744,99.2262,99.3168,26000.0
2013-12-06 11:20:00,120.61,120.75,120.53,120.61,30500.0,99.3003,99.4156,99.2345,99.3003,30500.0
2013-12-06 11:25:00,120.66,120.66,120.56,120.62,4100.0,99.3415,99.3415,99.2592,99.3086,4100.0
2013-12-06 11:30:00,120.57,120.72,120.57,120.68,11100.0,99.2674,99.3909,99.2674,99.358,11100.0
2013-12-06 11:35:00,120.69,120.8,120.61,120.75,16600.0,99.3662,99.4568,99.3003,99.4156,16600.0
2013-12-06 11:40:00,120.78,120.86,120.75,120.85,8800.0,99.4403,99.5062,99.4156,99.4979,8800.0
2013-12-06 11:45:00,120.86,120.99,120.86,120.98,14600.0,99.5062,99.6132,99.5062,99.605,14600.0
2013-12-06 11:50:00,120.93,120.93,120.83,120.89,11200.0,99.5638,99.5638,99.4815,99.5309,11200.0
2013-12-06 11:55:00,120.86,120.97,120.86,120.97,9100.0,99.5062,99.5967,99.5062,99.5967,9100.0
2013-12-06 12:00:00,120.97,121.2,120.94,121.16,19900.0,99.5967,99.7861,99.572,99.7532,19900.0
2013-12-06 12:05:00,121.16,121.18,121.14,121.17,9900.0,99.7532,99.7696,99.7367,99.7614,9900.0
2013-12-06 12:10:00,121.16,121.24,121.14,121.24,19600.0,99.7532,99.819,99.7367,99.819,19600.0
2013-12-06 12:15:00,121.21,121.21,121.15,121.2,20900.0,99.7943,99.7943,99.7449,99.7861,20900.0
2013-12-06 12:20:00,121.19,121.24,121.15,121.24,6100.0,99.7779,99.819,99.7449,99.819,6100.0
2013-12-06 12:25:00,121.25,121.28,121.13,121.19,15000.0,99.8273,99.852,99.7285,99.7779,15000.0
2013-12-06 12:30:00,121.18,121.26,121.15,121.25,8300.0,99.7696,99.8355,99.7449,99.8273,8300.0
2013-12-06 12:35:00,121.28,121.45,121.24,121.42,9000.0,99.852,99.9919,99.819,99.9672,9000.0
2013-12-06 12:40:00,121.41,121.46,121.34,121.39,13200.0,99.959,100.0002,99.9014,99.9425,13200.0
2013-12-06 12:45:00,121.38,121.52,121.36,121.52,13300.0,99.9343,100.0496,99.9178,100.0496,13300.0
2013-12-06 12:50:00,121.5,121.51,121.31,121.34,13300.0,100.0331,100.0413,99.8767,99.9014,13300.0
2013-12-06 12:55:00,121.37,121.52,121.32,121.5,12600.0,99.9261,100.0496,99.8849,100.0331,12600.0
2013-12-06 13:00:00,121.5,121.5,121.34,121.34,10800.0,100.0331,100.0331,99.9014,99.9014,10800.0
2013-12-06 13:05:00,121.33,121.35,121.19,121.22,2900.0,99.8931,99.9096,99.7779,99.8026,2900.0
2013-12-06 13:10:00,121.24,121.35,121.16,121.26,12200.0,99.819,99.9096,99.7532,99.8355,12200.0
2013-12-06 13:15:00,121.26,121.26,121.21,121.21,3800.0,99.8355,99.8355,99.7943,99.7943,3800.0
2013-12-06 13:20:00,121.24,121.26,121.2,121.22,4200.0,99.819,99.8355,99.7861,99.8026,4200.0
2013-12-06 13:25:00,121.22,121.22,121.18,121.18,2300.0,99.8026,99.8026,99.7696,99.7696,2300.0
2013-12-06 13:30:00,121.17,121.2,121.04,121.04,7700.0,99.7614,99.7861,99.6544,99.6544,7700.0
2013-12-06 13:35:00,121.08,121.1,121.01,121.08,8800.0,99.6873,99.7038,99.6297,99.6873,8800.0
2013-12-06 13:40:00,121.08,121.2,121.05,121.11,5500.0,99.6873,99.7861,99.6626,99.712,5500.0
2013-12-06 13:45:00,121.13,121.17,121.1,121.17,5500.0,99.7285,99.7614,99.7038,99.7614,5500.0
2013-12-06 13:50:00,121.16,121.2,121.1,121.11,5200.0,99.7532,99.7861,99.7038,99.712,5200.0
2013-12-06 13:55:00,121.11,121.16,121.01,121.01,10500.0,99.712,99.7532,99.6297,99.6297,10500.0
2013-12-06 14:00:00,121.01,121.09,121.0,121.04,5500.0,99.6297,99.6955,99.6214,99.6544,5500.0
2013-12-06 14:05:00,121.06,121.27,121.05,121.27,11800.0,99.6708,99.8437,99.6626,99.8437,11800.0
2013-12-06 14:10:00,121.27,121.39,121.24,121.39,8000.0,99.8437,99.9425,99.819,99.9425,8000.0
2013-12-06 14:15:00,121.35,121.41,121.35,121.39,12900.0,99.9096,99.959,99.9096,99.9425,12900.0
2013-12-06 14:20:00,121.41,121.52,121.38,121.38,22600.0,99.959,100.0496,99.9343,99.9343,22600.0
2013-12-06 14:25:00,121.36,121.39,121.34,121.36,4000.0,99.9178,99.9425,99.9014,99.9178,4000.0
2013-12-06 14:30:00,121.35,121.41,121.34,121.41,13700.0,99.9096,99.959,99.9014,99.959,13700.0
2013-12-06 14:35:00,121.37,121.5,121.37,121.46,10900.0,99.9261,100.0331,99.9261,100.0002,10900.0
2013-12-06 14:40:00,121.46,121.48,121.41,121.47,20000.0,100.0002,100.0166,99.959,100.0084,20000.0
2013-12-06 14:45:00,121.48,121.56,121.48,121.56,7300.0,100.0166,100.0825,100.0166,100.0825,7300.0
2013-12-06 14:50:00,121.55,121.58,121.47,121.47,9400.0,100.0743,100.099,100.0084,100.0084,9400.0
2013-12-06 14:55:00,121.47,121.47,121.4,121.42,12600.0,100.0084,100.0084,99.9508,99.9672,12600.0
2013-12-06 15:00:00,121.43,121.5,121.42,121.48,20800.0,99.9755,100.0331,99.9672,100.0166,20800.0
2013-12-06 15:05:00,121.49,121.52,121.47,121.48,12900.0,100.0249,100.0496,100.0084,100.0166,12900.0
2013-12-06 15:10:00,121.49,121.5,121.44,121.5,14100.0,100.0249,100.0331,99.9837,100.0331,14100.0
2013-12-06 15:15:00,121.49,121.49,121.45,121.46,19000.0,100.0249,100.0249,99.9919,100.0002,19000.0
2013-12-06 15:20:00,121.45,121.48,121.38,121.38,11000.0,99.9919,100.0166,99.9343,99.9343,11000.0
2013-12-06 15:25:00,121.4,121.4,121.26,121.26,10200.0,99.9508,99.9508,99.8355,99.8355,10200.0
2013-12-06 15:30:00,121.24,121.28,121.22,121.23,18900.0,99.819,99.852,99.8026,99.8108,18900.0
2013-12-06 15:35:00,121.23,121.23,120.93,120.95,31500.0,99.8108,99.8108,99.5638,99.5803,31500.0
2013-12-06 15:40:00,120.95,121.07,120.94,121.04,25100.0,99.5803,99.6791,99.572,99.6544,25100.0
2013-12-06 15:45:00,121.04,121.13,121.03,121.05,33600.0,99.6544,99.7285,99.6461,99.6626,33600.0
2013-12-06 15:50:00,121.04,121.16,121.04,121.15,42600.0,99.6544,99.7532,99.6544,99.7449,42600.0
2013-12-06 15:55:00,121.15,121.15,121.0,121.1,66700.0,99.7449,99.7449,99.6214,99.7038,66700.0
2013-12-09 09:30:00,121.21,121.64,120.83,120.97,17800.0,99.7943,100.1483,99.4815,99.5967,17800.0
2013-12-09 09:35:00,120.95,121.09,120.8,121.08,7900.0,99.5803,99.6955,99.4568,99.6873,7900.0
2013-12-09 09:40:00,121.02,121.1,120.84,120.99,9600.0,99.6379,99.7038,99.4897,99.6132,9600.0
2013-12-09 09:45:00,121.0,121.74,121.0,121.44,18700.0,99.6214,100.2307,99.6214,99.9837,18700.0
2013-12-09 09:50:00,121.5,121.66,121.35,121.66,12500.0,100.0331,100.1648,99.9096,100.1648,12500.0
2013-12-09 09:55:00,121.67,122.27,121.62,122.19,32200.0,100.173,100.667,100.1319,100.6012,32200.0
2013-12-09 10:00:00,122.17,122.3,121.93,122.1,32200.0,100.5847,100.6917,100.3871,100.5271,32200.0
2013-12-09 10:05:00,122.1,122.16,121.94,122.08,28300.0,100.5271,100.5765,100.3953,100.5106,28300.0
2013-12-09 10:10:00,122.08,122.52,122.02,122.52,52600.0,100.5106,100.8729,100.4612,100.8729,52600.0
2013-12-09 10:15:00,122.52,122.52,121.9,121.91,25300.0,100.8729,100.8729,100.3624,100.3706,25300.0
2013-12-09 10:20:00,121.91,121.99,121.39,121.65,19900.0,100.3706,100.4365,99.9425,100.1566,19900.0
2013-12-09 10:25:00,121.69,121.69,121.33,121.44,15800.0,100.1895,100.1895,99.8931,99.9837,15800.0
2013-12-09 10:30:00,121.45,121.6,121.35,121.54,16300.0,99.9919,100.1154,99.9096,100.066,16300.0
2013-12-09 10:35:00,121.48,121.69,121.45,121.69,7700.0,100.0166,100.1895,99.9919,100.1895,7700.0
2013-12-09 10:40:00,121.6,121.66,121.55,121.59,14100.0,100.1154,100.1648,100.0743,100.1072,14100.0
2013-12-09 10:45:00,121.54,121.59,121.27,121.27,5700.0,100.066,100.1072,99.8437,99.8437,5700.0
2013-12-09 10:50:00,121.26,121.37,121.26,121.3,12200.0,99.8355,99.9261,99.8355,99.8684,12200.0
2013-12-09 10:55:00,121.3,121.35,121.12,121.19,9300.0,99.8684,99.9096,99.7202,99.7779,9300.0
2013-12-09 11:00:00,121.26,121.26,121.12,121.17,5900.0,99.8355,99.8355,99.7202,99.7614,5900.0
2013-12-09 11:05:00,121.11,121.21,121.11,121.13,8400.0,99.712,99.7943,99.712,99.7285,8400.0
2013-12-09 11:10:00,121.14,121.16,121.06,121.06,9900.0,99.7367,99.7532,99.6708,99.6708,9900.0
2013-12-09 11:15:00,121.06,121.23,121.06,121.17,4500.0,99.6708,99.8108,99.6708,99.7614,4500.0
2013-12-09 11:20:00,121.19,121.24,121.19,121.21,7800.0,99.7779,99.819,99.7779,99.7943,7800.0
2013-12-09 11:25:00,121.25,121.36,121.19,121.26,8800.0,99.8273,99.9178,99.7779,99.8355,8800.0
2013-12-09 11:30:00,121.24,121.27,121.09,121.24,10600.0,99.819,99.8437,99.6955,99.819,10600.0
2013-12-09 11:35:00,121.25,121.27,121.21,121.21,4900.0,99.8273,99.8437,99.7943,99.7943,4900.0
2013-12-09 11:40:00,121.22,121.25,121.21,121.21,4700.0,99.8026,99.8273,99.7943,99.7943,4700.0
2013-12-09 11:45:00,121.21,121.39,121.21,121.3,15100.0,99.7943,99.9425,99.7943,99.8684,15100.0
2013-12-09 11:50:00,121.27,121.28,121.21,121.27,5000.0,99.8437,99.852,99.7943,99.8437,5000.0
2013-12-09 11:55:00,121.28,121.32,121.24,121.3,6900.0,99.852,99.8849,99.819,99.8684,6900.0
2013-12-09 12:00:00,121.32,121.32,121.13,121.17,10800.0,99.8849,99.8849,99.7285,99.7614,10800.0
2013-12-09 12:05:00,121.16,121.23,121.1,121.21,13600.0,99.7532,99.8108,99.7038,99.7943,13600.0
2013-12-09 12:10:00,121.22,121.22,121.2,121.2,6900.0,99.8026,99.8026,99.7861,99.7861,6900.0
2013-12-09 12:15:00,121.2,121.22,121.2,121.2,4900.0,99.7861,99.8026,99.7861,99.7861,4900.0
2013-12-09 12:20:00,121.2,121.24,121.2,121.21,5500.0,99.7861,99.819,99.7861,99.7943,5500.0
2013-12-09 12:25:00,121.21,121.21,121.13,121.14,7400.0,99.7943,99.7943,99.7285,99.7367,7400.0
2013-12-09 12:30:00,121.15,121.18,121.1,121.1,8900.0,99.7449,99.7696,99.7038,99.7038,8900.0
2013-12-09 12:35:00,121.1,121.14,121.1,121.11,4200.0,99.7038,99.7367,99.7038,99.712,4200.0
2013-12-09 12:40:00,121.1,121.16,121.1,121.14,5900.0,99.7038,99.7532,99.7038,99.7367,5900.0
2013-12-09 12:45:00,121.16,121.27,121.16,121.21,3100.0,99.7532,99.8437,99.7532,99.7943,3100.0
2013-12-09 12:50:00,121.21,121.23,121.19,121.23,7900.0,99.7943,99.8108,99.7779,99.8108,7900.0
2013-12-09 12:55:00,121.22,121.22,121.2,121.2,4600.0,99.8026,99.8026,99.7861,99.7861,4600.0
2013-12-09 13:00:00,121.2,121.23,121.2,121.2,6100.0,99.7861,99.8108,99.7861,99.7861,6100.0
2013-12-09 13:05:00,121.21,121.21,121.07,121.1,6400.0,99.7943,99.7943,99.6791,99.7038,6400.0
2013-12-09 13:10:00,121.11,121.13,121.1,121.11,8300.0,99.712,99.7285,99.7038,99.712,8300.0
2013-12-09 13:15:00,121.1,121.12,121.1,121.1,6500.0,99.7038,99.7202,99.7038,99.7038,6500.0
2013-12-09 13:20:00,121.1,121.17,121.08,121.13,18700.0,99.7038,99.7614,99.6873,99.7285,18700.0
2013-12-09 13:25:00,121.13,121.17,121.12,121.13,3100.0,99.7285,99.7614,99.7202,99.7285,3100.0
2013-12-09 13:30:00,121.12,121.14,121.07,121.09,6700.0,99.7202,99.7367,99.6791,99.6955,6700.0
2013-12-09 13:35:00,121.08,121.14,121.07,121.12,7700.0,99.6873,99.7367,99.6791,99.7202,7700.0
2013-12-09 13:40:00,121.12,121.23,121.1,121.12,8700.0,99.7202,99.8108,99.7038,99.7202,8700.0
2013-12-09 13:45:00,121.12,121.14,121.1,121.11,7500.0,99.7202,99.7367,99.7038,99.712,7500.0
2013-12-09 13:50:00,121.13,121.13,120.96,120.96,7100.0,99.7285,99.7285,99.5885,99.5885,7100.0
2013-12-09 13:55:00,120.96,120.97,120.87,120.9,6700.0,99.5885,99.5967,99.5144,99.5391,6700.0
2013-12-09 14:00:00,120.9,120.9,120.78,120.8,8000.0,99.5391,99.5391,99.4403,99.4568,8000.0
2013-12-09 14:05:00,120.8,120.82,120.79,120.81,7500.0,99.4568,99.4732,99.4485,99.465,7500.0
2013-12-09 14:10:00,120.79,120.8,120.75,120.75,5400.0,99.4485,99.4568,99.4156,99.4156,5400.0
2013-12-09 14:15:00,120.76,120.77,120.72,120.76,10800.0,99.4238,99.4321,99.3909,99.4238,10800.0
2013-12-09 14:20:00,120.75,120.78,120.72,120.74,8000.0,99.4156,99.4403,99.3909,99.4074,8000.0
2013-12-09 14:25:00,120.74,120.88,120.73,120.86,10300.0,99.4074,99.5226,99.3991,99.5062,10300.0
2013-12-09 14:30:00,120.84,120.98,120.84,120.97,7700.0,99.4897,99.605,99.4897,99.5967,7700.0
2013-12-09 14:35:00,120.96,120.96,120.86,120.86,9800.0,99.5885,99.5885,99.5062,99.5062,9800.0
2013-12-09 14:40:00,120.85,120.9,120.82,120.85,7400.0,99.4979,99.5391,99.4732,99.4979,7400.0
2013-12-09 14:45:00,120.86,120.88,120.77,120.83,10500.0,99.5062,99.5226,99.4321,99.4815,10500.0
2013-12-09 14:50:00,120.81,120.86,120.81,120.81,6300.0,99.465,99.5062,99.465,99.465,6300.0
2013-12-09 14:55:00,120.8,120.81,120.74,120.75,10100.0,99.4568,99.465,99.4074,99.4156,10100.0
2013-12-09 15:00:00,120.73,120.76,120.7,120.72,8900.0,99.3991,99.4238,99.3744,99.3909,8900.0
2013-12-09 15:05:00,120.72,120.72,120.58,120.63,13400.0,99.3909,99.3909,99.2756,99.3168,13400.0
2013-12-09 15:10:00,120.63,120.73,120.62,120.67,15900.0,99.3168,99.3991,99.3086,99.3497,15900.0
2013-12-09 15:15:00,120.68,120.73,120.55,120.61,10500.0,99.358,99.3991,99.2509,99.3003,10500.0
2013-12-09 15:20:00,120.62,120.62,120.48,120.49,6900.0,99.3086,99.3086,99.1933,99.2015,6900.0
2013-12-09 15:25:00,120.46,120.46,120.28,120.31,16800.0,99.1768,99.1768,99.0286,99.0533,16800.0
2013-12-09 15:30:00,120.3,120.4,120.29,120.33,18300.0,99.0451,99.1274,99.0369,99.0698,18300.0
2013-12-09 15:35:00,120.34,120.47,120.33,120.44,14500.0,99.078,99.1851,99.0698,99.1604,14500.0
2013-12-09 15:40:00,120.43,120.46,120.38,120.4,22600.0,99.1521,99.1768,99.111,99.1274,22600.0
2013-12-09 15:45:00,120.4,120.69,120.4,120.68,27700.0,99.1274,99.3662,99.1274,99.358,27700.0
2013-12-09 15:50:00,120.68,120.72,120.64,120.72,37100.0,99.358,99.3909,99.325,99.3909,37100.0
2013-12-09 15:55:00,120.71,120.85,120.67,120.79,78000.0,99.3827,99.4979,99.3497,99.4485,78000.0
2013-12-10 09:30:00,120.01,120.76,119.37,119.71,68700.0,98.8063,99.4238,98.2794,98.5593,68700.0
2013-12-10 09:35:00,119.87,120.18,119.5,119.95,31900.0,98.6911,98.9463,98.3864,98.7569,31900.0
2013-12-10 09:40:00,119.99,120.66,119.99,120.63,11000.0,98.7899,99.3415,98.7899,99.3168,11000.0
2013-12-10 09:45:00,120.54,120.62,120.13,120.24,20500.0,99.2427,99.3086,98.9051,98.9957,20500.0
2013-12-10 09:50:00,120.3,120.43,120.2,120.21,13700.0,99.0451,99.1521,98.9628,98.971,13700.0
2013-12-10 09:55:00,120.21,120.46,120.21,120.44,11700.0,98.971,99.1768,98.971,99.1604,11700.0
2013-12-10 10:00:00,120.53,120.67,120.46,120.55,16600.0,99.2345,99.3497,99.1768,99.2509,16600.0
2013-12-10 10:05:00,120.63,120.67,120.16,120.18,27000.0,99.3168,99.3497,98.9298,98.9463,27000.0
2013-12-10 10:10:00,120.19,120.23,119.97,120.15,32700.0,98.9545,98.9875,98.7734,98.9216,32700.0
2013-12-10 10:15:00,120.08,120.21,119.99,120.03,18700.0,98.864,98.971,98.7899,98.8228,18700.0
2013-12-10 10:20:00,120.03,120.22,119.99,120.0,14500.0,98.8228,98.9792,98.7899,98.7981,14500.0
2013-12-10 10:25:00,119.98,120.04,119.97,119.98,13500.0,98.7816,98.831,98.7734,98.7816,13500.0
2013-12-10 10:30:00,119.99,120.18,119.98,120.03,15000.0,98.7899,98.9463,98.7816,98.8228,15000.0
2013-12-10 10:35:00,120.03,120.23,120.02,120.17,15700.0,98.8228,98.9875,98.8146,98.9381,15700.0
2013-12-10 10:40:00,120.15,120.17,120.0,120.01,14500.0,98.9216,98.9381,98.7981,98.8063,14500.0
2013-12-10 10:45:00,120.02,120.14,120.01,120.09,9900.0,98.8146,98.9134,98.8063,98.8722,9900.0
2013-12-10 10:50:00,120.09,120.1,119.98,120.01,20700.0,98.8722,98.8804,98.7816,98.8063,20700.0
2013-12-10 10:55:00,120.0,120.16,120.0,120.08,20400.0,98.7981,98.9298,98.7981,98.864,20400.0
2013-12-10 11:00:00,120.07,120.15,120.04,120.04,23700.0,98.8557,98.9216,98.831,98.831,23700.0
2013-12-10 11:05:00,120.04,120.07,119.93,120.0,17700.0,98.831,98.8557,98.7405,98.7981,17700.0
2013-12-10 11:10:00,119.98,120.08,119.89,119.98,13800.0,98.7816,98.864,98.7075,98.7816,13800.0
2013-12-10 11:15:00,119.98,120.1,119.98,120.02,16100.0,98.7816,98.8804,98.7816,98.8146,16100.0
2013-12-10 11:20:00,120.0,120.05,119.91,119.95,7600.0,98.7981,98.8393,98.724,98.7569,7600.0
2013-12-10 11:25:00,119.95,120.05,119.95,119.95,7600.0,98.7569,98.8393,98.7569,98.7569,7600.0
2013-12-10 11:30:00,119.94,119.97,119.84,119.94,12000.0,98.7487,98.7734,98.6664,98.7487,12000.0
2013-12-10 11:35:00,119.88,119.96,119.86,119.93,6300.0,98.6993,98.7652,98.6828,98.7405,6300.0
2013-12-10 11:40:00,119.93,119.93,119.85,119.88,7000.0,98.7405,98.7405,98.6746,98.6993,7000.0
2013-12-10 11:45:00,119.88,119.94,119.88,119.92,6300.0,98.6993,98.7487,98.6993,98.7322,6300.0
2013-12-10 11:50:00,119.87,119.99,119.85,119.99,8600.0,98.6911,98.7899,98.6746,98.7899,8600.0
2013-12-10 11:55:00,119.99,119.99,119.85,119.91,10400.0,98.7899,98.7899,98.6746,98.724,10400.0
2013-12-10 12:00:00,119.91,119.92,119.83,119.86,4100.0,98.724,98.7322,98.6581,98.6828,4100.0
2013-12-10 12:05:00,119.89,119.93,119.76,119.81,5600.0,98.7075,98.7405,98.6005,98.6417,5600.0
2013-12-10 12:10:00,119.79,119.84,119.71,119.84,5900.0,98.6252,98.6664,98.5593,98.6664,5900.0
2013-12-10 12:15:00,119.77,119.88,119.73,119.83,5500.0,98.6087,98.6993,98.5758,98.6581,5500.0
2013-12-10 12:20:00,119.87,119.96,119.86,119.96,6500.0,98.6911,98.7652,98.6828,98.7652,6500.0
2013-12-10 12:25:00,119.96,120.0,119.96,120.0,10800.0,98.7652,98.7981,98.7652,98.7981,10800.0
2013-12-10 12:30:00,120.0,120.0,119.96,119.98,5800.0,98.7981,98.7981,98.7652,98.7816,5800.0
2013-12-10 12:35:00,119.98,119.99,119.96,119.98,6000.0,98.7816,98.7899,98.7652,98.7816,6000.0
2013-12-10 12:40:00,119.99,119.99,119.96,119.99,8500.0,98.7899,98.7899,98.7652,98.7899,8500.0
2013-12-10 12:45:00,119.98,119.99,119.97,119.98,6500.0,98.7816,98.7899,98.7734,98.7816,6500.0
2013-12-10 12:50:00,119.98,120.09,119.95,120.09,19200.0,98.7816,98.8722,98.7569,98.8722,19200.0
2013-12-10 12:55:00,120.09,120.19,120.09,120.14,8400.0,98.8722,98.9545,98.8722,98.9134,8400.0
2013-12-10 13:00:00,120.16,120.21,120.15,120.2,4400.0,98.9298,98.971,98.9216,98.9628,4400.0
2013-12-10 13:05:00,120.22,120.29,120.17,120.21,3300.0,98.9792,99.0369,98.9381,98.971,3300.0
2013-12-10 13:10:00,120.16,120.25,120.14,120.24,7100.0,98.9298,99.0039,98.9134,98.9957,7100.0
2013-12-10 13:15:00,120.25,120.28,120.15,120.18,5500.0,99.0039,99.0286,98.9216,98.9463,5500.0
2013-12-10 13:20:00,120.16,120.17,120.1,120.12,4600.0,98.9298,98.9381,98.8804,98.8969,4600.0
2013-12-10 13:25:00,120.13,120.14,119.93,120.0,7100.0,98.9051,98.9134,98.7405,98.7981,7100.0
2013-12-10 13:30:00,120.0,120.01,119.94,119.99,7700.0,98.7981,98.8063,98.7487,98.7899,7700.0
2013-12-10 13:35:00,120.04,120.04,119.95,120.02,5500.0,98.831,98.831,98.7569,98.8146,5500.0
2013-12-10 13:40:00,120.03,120.04,119.98,120.0,4300.0,98.8228,98.831,98.7816,98.7981,4300.0
2013-12-10 13:45:00,119.98,120.02,119.93,119.94,4600.0,98.7816,98.8146,98.7405,98.7487,4600.0
2013-12-10 13:50:00,119.98,120.0,119.83,119.83,4500.0,98.7816,98.7981,98.6581,98.6581,4500.0
2013-12-10 13:55:00,119.83,119.87,119.71,119.84,9400.0,98.6581,98.6911,98.5593,98.6664,9400.0
2013-12-10 14:00:00,119.82,119.83,119.75,119.8,8900.0,98.6499,98.6581,98.5923,98.6334,8900.0
2013-12-10 14:05:00,119.79,119.94,119.79,119.94,3400.0,98.6252,98.7487,98.6252,98.7487,3400.0
2013-12-10 14:10:00,119.94,120.01,119.92,119.97,6700.0,98.7487,98.8063,98.7322,98.7734,6700.0
2013-12-10 14:15:00,119.96,119.96,119.86,119.87,6700.0,98.7652,98.7652,98.6828,98.6911,6700.0
2013-12-10 14:20:00,119.84,119.87,119.79,119.79,6900.0,98.6664,98.6911,98.6252,98.6252,6900.0
2013-12-10 14:25:00,119.78,119.78,119.68,119.73,9900.0,98.617,98.617,98.5346,98.5758,9900.0
2013-12-10 14:30:00,119.74,119.75,119.67,119.68,6500.0,98.584,98.5923,98.5264,98.5346,6500.0
2013-12-10 14:35:00,119.68,119.8,119.68,119.8,7800.0,98.5346,98.6334,98.5346,98.6334,7800.0
2013-12-10 14:40:00,119.8,119.82,119.74,119.75,7600.0,98.6334,98.6499,98.584,98.5923,7600.0
2013-12-10 14:45:00,119.77,119.79,119.72,119.79,12200.0,98.6087,98.6252,98.5676,98.6252,12200.0
2013-12-10 14:50:00,119.78,119.85,119.76,119.85,9800.0,98.617,98.6746,98.6005,98.6746,9800.0
2013-12-10 14:55:00,119.85,119.99,119.85,119.96,7900.0,98.6746,98.7899,98.6746,98.7652,7900.0
2013-12-10 15:00:00,119.98,120.18,119.98,120.1,13600.0,98.7816,98.9463,98.7816,98.8804,13600.0
2013-12-10 15:05:00,120.11,120.16,120.1,120.11,9500.0,98.8887,98.9298,98.8804,98.8887,9500.0
2013-12-10 15:10:00,120.1,120.11,120.03,120.03,9600.0,98.8804,98.8887,98.8228,98.8228,9600.0
2013-12-10 15:15:00,120.04,120.05,119.98,119.98,14800.0,98.831,98.8393,98.7816,98.7816,14800.0
2013-12-10 15:20:00,119.98,120.11,119.96,120.03,11100.0,98.7816,98.8887,98.7652,98.8228,11100.0
2013-12-10 15:25:00,120.04,120.04,119.96,119.96,10200.0,98.831,98.831,98.7652,98.7652,10200.0
2013-12-10 15:30:00,119.96,119.99,119.93,119.97,14300.0,98.7652,98.7899,98.7405,98.7734,14300.0
2013-12-10 15:35:00,119.94,119.94,119.8,119.84,16700.0,98.7487,98.7487,98.6334,98.6664,16700.0
2013-12-10 15:40:00,119.85,119.91,119.82,119.86,12900.0,98.6746,98.724,98.6499,98.6828,12900.0
2013-12-10 15:45:00,119.85,119.85,119.72,119.76,26600.0,98.6746,98.6746,98.5676,98.6005,26600.0
2013-12-10 15:50:00,119.75,119.77,119.72,119.73,29800.0,98.5923,98.6087,98.5676,98.5758,29800.0
2013-12-10 15:55:00,119.72,119.73,119.68,119.7,53400.0,98.5676,98.5758,98.5346,98.5511,53400.0
2013-12-11 09:30:00,114.32,119.84,113.69,118.92,36300.0,94.1217,98.6664,93.603,97.9089,36300.0
2013-12-11 09:35:00,118.89,118.91,118.38,118.56,35700.0,97.8842,97.9007,97.4643,97.6125,35700.0
2013-12-11 09:40:00,118.56,118.98,118.51,118.93,6000.0,97.6125,97.9583,97.5714,97.9172,6000.0
2013-12-11 09:45:00,118.98,119.14,118.48,118.69,12500.0,97.9583,98.0901,97.5467,97.7196,12500.0
2013-12-11 09:50:00,118.61,118.88,118.45,118.88,7000.0,97.6537,97.876,97.522,97.876,7000.0
2013-12-11 09:55:00,118.88,119.03,118.76,118.77,10100.0,97.876,97.9995,97.7772,97.7854,10100.0
2013-12-11 10:00:00,118.85,118.89,118.68,118.75,7500.0,97.8513,97.8842,97.7113,97.769,7500.0
2013-12-11 10:05:00,118.75,118.83,118.55,118.67,11800.0,97.769,97.8348,97.6043,97.7031,11800.0
2013-12-11 10:10:00,118.71,118.84,118.64,118.68,6600.0,97.736,97.8431,97.6784,97.7113,6600.0
2013-12-11 10:15:00,118.68,118.7,118.52,118.52,6200.0,97.7113,97.7278,97.5796,97.5796,6200.0
2013-12-11 10:20:00,118.46,118.75,118.41,118.52,9300.0,97.5302,97.769,97.489,97.5796,9300.0
2013-12-11 10:25:00,118.5,118.53,118.32,118.42,12800.0,97.5631,97.5878,97.4149,97.4973,12800.0
2013-12-11 10:30:00,118.47,118.74,118.44,118.74,7100.0,97.5384,97.7607,97.5137,97.7607,7100.0
2013-12-11 10:35:00,118.74,118.89,118.69,118.85,14300.0,97.7607,97.8842,97.7196,97.8513,14300.0
2013-12-11 10:40:00,118.78,118.94,118.78,118.91,3800.0,97.7937,97.9254,97.7937,97.9007,3800.0
2013-12-11 10:45:00,118.91,118.94,118.72,118.76,10200.0,97.9007,97.9254,97.7443,97.7772,10200.0
2013-12-11 10:50:00,118.8,118.89,118.76,118.88,6200.0,97.8101,97.8842,97.7772,97.876,6200.0
2013-12-11 10:55:00,118.86,118.9,118.8,118.82,8900.0,97.8595,97.8925,97.8101,97.8266,8900.0
2013-12-11 11:00:00,118.9,119.02,118.82,119.02,6800.0,97.8925,97.9913,97.8266,97.9913,6800.0
2013-12-11 11:05:00,118.97,119.07,118.69,118.72,10700.0,97.9501,98.0324,97.7196,97.7443,10700.0
2013-12-11 11:10:00,118.73,118.88,118.68,118.88,2200.0,97.7525,97.876,97.7113,97.876,2200.0
2013-12-11 11:15:00,118.94,118.94,118.67,118.75,4100.0,97.9254,97.9254,97.7031,97.769,4100.0
2013-12-11 11:20:00,118.77,118.77,118.52,118.62,7500.0,97.7854,97.7854,97.5796,97.6619,7500.0
2013-12-11 11:25:00,118.67,118.79,118.55,118.78,7600.0,97.7031,97.8019,97.6043,97.7937,7600.0
2013-12-11 11:30:00,118.74,118.79,118.62,118.72,13900.0,97.7607,97.8019,97.6619,97.7443,13900.0
2013-12-11 11:35:00,118.74,118.81,118.7,118.75,9800.0,97.7607,97.8184,97.7278,97.769,9800.0
2013-12-11 11:40:00,118.73,118.83,118.7,118.77,9900.0,97.7525,97.8348,97.7278,97.7854,9900.0
2013-12-11 11:45:00,118.74,118.76,118.64,118.75,15000.0,97.7607,97.7772,97.6784,97.769,15000.0
2013-12-11 11:50:00,118.74,118.77,118.62,118.64,10800.0,97.7607,97.7854,97.6619,97.6784,10800.0
2013-12-11 11:55:00,118.63,118.79,118.63,118.76,11300.0,97.6702,97.8019,97.6702,97.7772,11300.0
2013-12-11 12:00:00,118.75,118.81,118.71,118.72,9800.0,97.769,97.8184,97.736,97.7443,9800.0
2013-12-11 12:05:00,118.72,118.78,118.62,118.66,12700.0,97.7443,97.7937,97.6619,97.6949,12700.0
2013-12-11 12:10:00,118.66,118.66,118.57,118.65,8400.0,97.6949,97.6949,97.6208,97.6866,8400.0
2013-12-11 12:15:00,118.66,118.69,118.54,118.61,12600.0,97.6949,97.7196,97.5961,97.6537,12600.0
2013-12-11 12:20:00,118.67,118.69,118.54,118.54,12000.0,97.7031,97.7196,97.5961,97.5961,12000.0
2013-12-11 12:25:00,118.53,118.53,118.4,118.47,6300.0,97.5878,97.5878,97.4808,97.5384,6300.0
2013-12-11 12:30:00,118.49,118.57,118.46,118.47,6100.0,97.5549,97.6208,97.5302,97.5384,6100.0
2013-12-11 12:35:00,118.49,118.5,118.34,118.43,9300.0,97.5549,97.5631,97.4314,97.5055,9300.0
2013-12-11 12:40:00,118.43,118.52,118.43,118.48,5500.0,97.5055,97.5796,97.5055,97.5467,5500.0
2013-12-11 12:45:00,118.46,118.63,118.46,118.63,5100.0,97.5302,97.6702,97.5302,97.6702,5100.0
2013-12-11 12:50:00,118.63,118.63,118.51,118.51,4000.0,97.6702,97.6702,97.5714,97.5714,4000.0
2013-12-11 12:55:00,118.51,118.53,118.46,118.48,4700.0,97.5714,97.5878,97.5302,97.5467,4700.0
2013-12-11 13:00:00,118.48,118.6,118.47,118.6,7100.0,97.5467,97.6455,97.5384,97.6455,7100.0
2013-12-11 13:05:00,118.65,118.7,118.58,118.58,6600.0,97.6866,97.7278,97.629,97.629,6600.0
2013-12-11 13:10:00,118.56,118.63,118.47,118.61,4900.0,97.6125,97.6702,97.5384,97.6537,4900.0
2013-12-11 13:15:00,118.61,118.63,118.49,118.49,3500.0,97.6537,97.6702,97.5549,97.5549,3500.0
2013-12-11 13:20:00,118.49,118.52,118.46,118.52,3500.0,97.5549,97.5796,97.5302,97.5796,3500.0
2013-12-11 13:25:00,118.52,118.53,118.43,118.44,3900.0,97.5796,97.5878,97.5055,97.5137,3900.0
2013-12-11 13:30:00,118.46,118.57,118.4,118.56,7900.0,97.5302,97.6208,97.4808,97.6125,7900.0
2013-12-11 13:35:00,118.6,118.65,118.56,118.65,11100.0,97.6455,97.6866,97.6125,97.6866,11100.0
2013-12-11 13:40:00,118.69,118.84,118.63,118.84,7000.0,97.7196,97.8431,97.6702,97.8431,7000.0
2013-12-11 13:45:00,118.84,118.89,118.76,118.87,8800.0,97.8431,97.8842,97.7772,97.8678,8800.0
2013-12-11 13:50:00,118.86,118.91,118.83,118.85,8300.0,97.8595,97.9007,97.8348,97.8513,8300.0
2013-12-11 13:55:00,118.87,118.95,118.86,118.95,6800.0,97.8678,97.9336,97.8595,97.9336,6800.0
2013-12-11 14:00:00,118.96,118.98,118.86,118.9,7500.0,97.9419,97.9583,97.8595,97.8925,7500.0
2013-12-11 14:05:00,118.9,118.9,118.67,118.68,11500.0,97.8925,97.8925,97.7031,97.7113,11500.0
2013-12-11 14:10:00,118.7,118.7,118.51,118.52,4100.0,97.7278,97.7278,97.5714,97.5796,4100.0
2013-12-11 14:15:00,118.52,118.62,118.42,118.58,10800.0,97.5796,97.6619,97.4973,97.629,10800.0
2013-12-11 14:20:00,118.58,118.61,118.49,118.61,10400.0,97.629,97.6537,97.5549,97.6537,10400.0
2013-12-11 14:25:00,118.61,118.62,118.5,118.6,7600.0,97.6537,97.6619,97.5631,97.6455,7600.0
2013-12-11 14:30:00,118.59,118.59,118.32,118.4,15200.0,97.6372,97.6372,97.4149,97.4808,15200.0
2013-12-11 14:35:00,118.42,118.46,118.34,118.34,3400.0,97.4973,97.5302,97.4314,97.4314,3400.0
2013-12-11 14:40:00,118.36,118.53,118.34,118.51,10400.0,97.4479,97.5878,97.4314,97.5714,10400.0
2013-12-11 14:45:00,118.51,118.6,118.51,118.56,5900.0,97.5714,97.6455,97.5714,97.6125,5900.0
2013-12-11 14:50:00,118.58,118.6,118.53,118.55,8700.0,97.629,97.6455,97.5878,97.6043,8700.0
2013-12-11 14:55:00,118.57,118.57,118.36,118.41,9300.0,97.6208,97.6208,97.4479,97.489,9300.0
2013-12-11 15:00:00,118.39,118.45,118.34,118.39,25300.0,97.4726,97.522,97.4314,97.4726,25300.0
2013-12-11 15:05:00,118.39,118.46,118.35,118.42,24400.0,97.4726,97.5302,97.4396,97.4973,24400.0
2013-12-11 15:10:00,118.44,118.47,118.2,118.24,16000.0,97.5137,97.5384,97.3161,97.3491,16000.0
2013-12-11 15:15:00,118.24,118.26,118.1,118.15,16100.0,97.3491,97.3655,97.2338,97.275,16100.0
2013-12-11 15:20:00,118.2,118.2,117.99,118.06,27200.0,97.3161,97.3161,97.1432,97.2009,27200.0
2013-12-11 15:25:00,118.08,118.11,117.96,117.99,22300.0,97.2173,97.242,97.1185,97.1432,22300.0
2013-12-11 15:30:00,118.0,118.06,117.94,118.02,18700.0,97.1515,97.2009,97.1021,97.1679,18700.0
2013-12-11 15:35:00,118.01,118.03,117.88,117.92,31200.0,97.1597,97.1762,97.0527,97.0856,31200.0
2013-12-11 15:40:00,117.92,117.96,117.83,117.86,32100.0,97.0856,97.1185,97.0115,97.0362,32100.0
2013-12-11 15:45:00,117.84,118.0,117.79,117.99,49600.0,97.0197,97.1515,96.9786,97.1432,49600.0
2013-12-11 15:50:00,117.97,117.99,117.79,117.81,38700.0,97.1268,97.1432,96.9786,96.995,38700.0
2013-12-11 15:55:00,117.79,118.16,117.78,117.97,122700.0,96.9786,97.2832,96.9703,97.1268,122700.0
2013-12-12 09:30:00,118.39,118.49,117.99,118.36,31900.0,97.4726,97.5549,97.1432,97.4479,31900.0
2013-12-12 09:35:00,118.37,118.67,118.31,118.31,19100.0,97.4561,97.7031,97.4067,97.4067,19100.0
2013-12-12 09:40:00,118.42,118.5,118.27,118.35,39800.0,97.4973,97.5631,97.3738,97.4396,39800.0
2013-12-12 09:45:00,118.36,118.51,118.02,118.11,24000.0,97.4479,97.5714,97.1679,97.242,24000.0
2013-12-12 09:50:00,118.14,118.32,118.13,118.26,8500.0,97.2667,97.4149,97.2585,97.3655,8500.0
2013-12-12 09:55:00,118.21,118.22,118.05,118.11,29600.0,97.3244,97.3326,97.1926,97.242,29600.0
2013-12-12 10:00:00,118.07,118.18,117.99,118.15,13400.0,97.2091,97.2997,97.1432,97.275,13400.0
2013-12-12 10:05:00,118.15,118.15,117.99,118.05,14300.0,97.275,97.275,97.1432,97.1926,14300.0
2013-12-12 10:10:00,118.03,118.09,117.91,118.01,8800.0,97.1762,97.2256,97.0774,97.1597,8800.0
2013-12-12 10:15:00,118.02,118.1,117.86,117.99,18000.0,97.1679,97.2338,97.0362,97.1432,18000.0
2013-12-12 10:20:00,117.96,118.14,117.95,117.99,9800.0,97.1185,97.2667,97.1103,97.1432,9800.0
2013-12-12 10:25:00,117.98,118.08,117.94,117.99,8500.0,97.135,97.2173,97.1021,97.1432,8500.0
2013-12-12 10:30:00,118.02,118.08,117.93,117.96,21500.0,97.1679,97.2173,97.0938,97.1185,21500.0
2013-12-12 10:35:00,117.98,118.11,117.92,118.09,11400.0,97.135,97.242,97.0856,97.2256,11400.0
2013-12-12 10:40:00,118.07,118.23,118.0,118.22,11100.0,97.2091,97.3408,97.1515,97.3326,11100.0
2013-12-12 10:45:00,118.22,118.25,118.08,118.24,10100.0,97.3326,97.3573,97.2173,97.3491,10100.0
2013-12-12 10:50:00,118.23,118.36,118.19,118.23,12600.0,97.3408,97.4479,97.3079,97.3408,12600.0
2013-12-12 10:55:00,118.21,118.35,118.16,118.35,5100.0,97.3244,97.4396,97.2832,97.4396,5100.0
2013-12-12 11:00:00,118.37,118.48,118.27,118.34,28300.0,97.4561,97.5467,97.3738,97.4314,28300.0
2013-12-12 11:05:00,118.37,118.43,118.29,118.36,11200.0,97.4561,97.5055,97.3902,97.4479,11200.0
2013-12-12 11:10:00,118.35,118.51,118.24,118.27,14100.0,97.4396,97.5714,97.3491,97.3738,14100.0
2013-12-12 11:15:00,118.24,118.3,118.21,118.29,5400.0,97.3491,97.3985,97.3244,97.3902,5400.0
2013-12-12 11:20:00,118.26,118.37,118.24,118.25,5700.0,97.3655,97.4561,97.3491,97.3573,5700.0
2013-12-12 11:25:00,118.28,118.28,118.05,118.07,7600.0,97.382,97.382,97.1926,97.2091,7600.0
2013-12-12 11:30:00,118.12,118.27,118.12,118.23,3800.0,97.2503,97.3738,97.2503,97.3408,3800.0
2013-12-12 11:35:00,118.2,118.29,118.17,118.29,1500.0,97.3161,97.3902,97.2914,97.3902,1500.0
2013-12-12 11:40:00,118.25,118.31,118.24,118.27,2800.0,97.3573,97.4067,97.3491,97.3738,2800.0
2013-12-12 11:45:00,118.27,118.29,118.22,118.28,13200.0,97.3738,97.3902,97.3326,97.382,13200.0
2013-12-12 11:50:00,118.28,118.34,118.19,118.23,11400.0,97.382,97.4314,97.3079,97.3408,11400.0
2013-12-12 11:55:00,118.23,118.27,117.99,118.0,13400.0,97.3408,97.3738,97.1432,97.1515,13400.0
2013-12-12 12:00:00,118.0,118.08,117.92,118.05,7600.0,97.1515,97.2173,97.0856,97.1926,7600.0
2013-12-12 12:05:00,118.05,118.05,117.93,117.93,3700.0,97.1926,97.1926,97.0938,97.0938,3700.0
2013-12-12 12:10:00,117.93,118.0,117.88,117.89,4400.0,97.0938,97.1515,97.0527,97.0609,4400.0
2013-12-12 12:15:00,117.94,117.98,117.88,117.94,5000.0,97.1021,97.135,97.0527,97.1021,5000.0
2013-12-12 12:20:00,117.91,117.91,117.64,117.82,8000.0,97.0774,97.0774,96.8551,97.0033,8000.0
2013-12-12 12:25:00,117.79,117.99,117.79,117.99,3500.0,96.9786,97.1432,96.9786,97.1432,3500.0
2013-12-12 12:30:00,118.0,118.0,117.76,117.9,9500.0,97.1515,97.1515,96.9539,97.0691,9500.0
2013-12-12 12:35:00,117.93,118.0,117.93,117.94,4000.0,97.0938,97.1515,97.0938,97.1021,4000.0
2013-12-12 12:40:00,117.92,118.02,117.88,117.98,4500.0,97.0856,97.1679,97.0527,97.135,4500.0
2013-12-12 12:45:00,117.98,118.13,117.98,118.11,16400.0,97.135,97.2585,97.135,97.242,16400.0
2013-12-12 12:50:00,118.11,118.12,118.01,118.12,3300.0,97.242,97.2503,97.1597,97.2503,3300.0
2013-12-12 12:55:00,118.09,118.22,118.04,118.1,5100.0,97.2256,97.3326,97.1844,97.2338,5100.0
2013-12-12 13:00:00,118.09,118.27,118.09,118.27,6600.0,97.2256,97.3738,97.2256,97.3738,6600.0
2013-12-12 13:05:00,118.25,118.31,118.16,118.16,6900.0,97.3573,97.4067,97.2832,97.2832,6900.0
2013-12-12 13:10:00,118.15,118.24,118.12,118.23,6500.0,97.275,97.3491,97.2503,97.3408,6500.0
2013-12-12 13:15:00,118.2,118.27,118.12,118.27,14300.0,97.3161,97.3738,97.2503,97.3738,14300.0
2013-12-12 13:20:00,118.27,118.27,118.17,118.2,5300.0,97.3738,97.3738,97.2914,97.3161,5300.0
2013-12-12 13:25:00,118.18,118.18,118.09,118.17,2700.0,97.2997,97.2997,97.2256,97.2914,2700.0
2013-12-12 13:30:00,118.17,118.19,118.03,118.06,7300.0,97.2914,97.3079,97.1762,97.2009,7300.0
2013-12-12 13:35:00,118.07,118.24,118.07,118.24,4500.0,97.2091,97.3491,97.2091,97.3491,4500.0
2013-12-12 13:40:00,118.23,118.24,118.13,118.16,7800.0,97.3408,97.3491,97.2585,97.2832,7800.0
2013-12-12 13:45:00,118.18,118.22,118.18,118.18,9300.0,97.2997,97.3326,97.2997,97.2997,9300.0
2013-12-12 13:50:00,118.14,118.16,118.09,118.11,2300.0,97.2667,97.2832,97.2256,97.242,2300.0
2013-12-12 13:55:00,118.12,118.14,117.94,117.98,20400.0,97.2503,97.2667,97.1021,97.135,20400.0
2013-12-12 14:00:00,117.98,118.25,117.98,118.18,8700.0,97.135,97.3573,97.135,97.2997,8700.0
2013-12-12 14:05:00,118.19,118.3,118.18,118.3,10800.0,97.3079,97.3985,97.2997,97.3985,10800.0
2013-12-12 14:10:00,118.28,118.35,118.25,118.31,12800.0,97.382,97.4396,97.3573,97.4067,12800.0
2013-12-12 14:15:00,118.3,118.34,118.23,118.28,10300.0,97.3985,97.4314,97.3408,97.382,10300.0
2013-12-12 14:20:00,118.3,118.53,118.26,118.48,36500.0,97.3985,97.5878,97.3655,97.5467,36500.0
2013-12-12 14:25:00,118.49,118.49,118.39,118.45,8800.0,97.5549,97.5549,97.4726,97.522,8800.0
2013-12-12 14:30:00,118.48,118.56,118.46,118.46,12200.0,97.5467,97.6125,97.5302,97.5302,12200.0
2013-12-12 14:35:00,118.46,118.46,118.3,118.38,9200.0,97.5302,97.5302,97.3985,97.4643,9200.0
2013-12-12 14:40:00,118.38,118.42,118.37,118.39,11100.0,97.4643,97.4973,97.4561,97.4726,11100.0
2013-12-12 14:45:00,118.4,118.4,118.31,118.35,12500.0,97.4808,97.4808,97.4067,97.4396,12500.0
2013-12-12 14:50:00,118.35,118.6,118.32,118.56,19800.0,97.4396,97.6455,97.4149,97.6125,19800.0
2013-12-12 14:55:00,118.56,118.68,118.56,118.64,10300.0,97.6125,97.7113,97.6125,97.6784,10300.0
2013-12-12 15:00:00,118.66,118.7,118.58,118.66,18100.0,97.6949,97.7278,97.629,97.6949,18100.0
2013-12-12 15:05:00,118.66,118.66,118.5,118.54,16900.0,97.6949,97.6949,97.5631,97.5961,16900.0
2013-12-12 15:10:00,118.53,118.65,118.49,118.54,13800.0,97.5878,97.6866,97.5549,97.5961,13800.0
2013-12-12 15:15:00,118.54,118.63,118.54,118.61,9500.0,97.5961,97.6702,97.5961,97.6537,9500.0
2013-12-12 15:20:00,118.62,118.79,118.61,118.78,14000.0,97.6619,97.8019,97.6537,97.7937,14000.0
2013-12-12 15:25:00,118.79,118.92,118.79,118.88,18300.0,97.8019,97.9089,97.8019,97.876,18300.0
2013-12-12 15:30:00,118.85,118.92,118.82,118.92,19900.0,97.8513,97.9089,97.8266,97.9089,19900.0
2013-12-12 15:35:00,118.92,118.92,118.66,118.66,24000.0,97.9089,97.9089,97.6949,97.6949,24000.0
2013-12-12 15:40:00,118.66,118.81,118.62,118.72,36700.0,97.6949,97.8184,97.6619,97.7443,36700.0
2013-12-12 15:45:00,118.71,118.76,118.54,118.57,48000.0,97.736,97.7772,97.5961,97.6208,48000.0
2013-12-12 15:50:00,118.56,118.56,118.33,118.33,77000.0,97.6125,97.6125,97.4232,97.4232,77000.0
2013-12-12 15:55:00,118.34,118.35,118.21,118.27,125200.0,97.4314,97.4396,97.3244,97.3738,125200.0
2013-12-13 09:30:00,118.75,119.05,118.4,118.82,7200.0,97.769,98.016,97.4808,97.8266,7200.0
2013-12-13 09:35:00,118.83,119.27,118.83,119.01,13200.0,97.8348,98.1971,97.8348,97.983,13200.0
2013-12-13 09:40:00,118.93,118.93,118.55,118.55,6900.0,97.9172,97.9172,97.6043,97.6043,6900.0
2013-12-13 09:45:00,118.5,118.57,118.22,118.25,12300.0,97.5631,97.6208,97.3326,97.3573,12300.0
2013-12-13 09:50:00,118.2,118.59,118.13,118.59,4100.0,97.3161,97.6372,97.2585,97.6372,4100.0
2013-12-13 09:55:00,118.54,118.69,118.36,118.49,10300.0,97.5961,97.7196,97.4479,97.5549,10300.0
2013-12-13 10:00:00,118.37,118.76,118.37,118.62,13800.0,97.4561,97.7772,97.4561,97.6619,13800.0
2013-12-13 10:05:00,118.55,118.58,118.42,118.42,4000.0,97.6043,97.629,97.4973,97.4973,4000.0
2013-12-13 10:10:00,118.41,118.61,118.36,118.55,14800.0,97.489,97.6537,97.4479,97.6043,14800.0
2013-12-13 10:15:00,118.48,118.63,118.43,118.45,8600.0,97.5467,97.6702,97.5055,97.522,8600.0
2013-12-13 10:20:00,118.48,118.62,118.43,118.47,14800.0,97.5467,97.6619,97.5055,97.5384,14800.0
2013-12-13 10:25:00,118.52,118.69,118.39,118.62,21700.0,97.5796,97.7196,97.4726,97.6619,21700.0
2013-12-13 10:30:00,118.64,118.7,118.6,118.7,5700.0,97.6784,97.7278,97.6455,97.7278,5700.0
2013-12-13 10:35:00,118.7,118.76,118.62,118.72,17600.0,97.7278,97.7772,97.6619,97.7443,17600.0
2013-12-13 10:40:00,118.75,118.75,118.48,118.48,6000.0,97.769,97.769,97.5467,97.5467,6000.0
2013-12-13 10:45:00,118.48,118.64,118.41,118.45,6000.0,97.5467,97.6784,97.489,97.522,6000.0
2013-12-13 10:50:00,118.51,118.55,118.43,118.54,17400.0,97.5714,97.6043,97.5055,97.5961,17400.0
2013-12-13 10:55:00,118.55,118.61,118.49,118.49,6400.0,97.6043,97.6537,97.5549,97.5549,6400.0
2013-12-13 11:00:00,118.49,118.58,118.41,118.48,17400.0,97.5549,97.629,97.489,97.5467,17400.0
2013-12-13 11:05:00,118.5,118.61,118.48,118.56,9900.0,97.5631,97.6537,97.5467,97.6125,9900.0
2013-12-13 11:10:00,118.51,118.61,118.51,118.56,6300.0,97.5714,97.6537,97.5714,97.6125,6300.0
2013-12-13 11:15:00,118.54,118.87,118.54,118.85,33900.0,97.5961,97.8678,97.5961,97.8513,33900.0
2013-12-13 11:20:00,118.85,118.87,118.73,118.8,21000.0,97.8513,97.8678,97.7525,97.8101,21000.0
2013-12-13 11:25:00,118.79,118.87,118.76,118.76,14600.0,97.8019,97.8678,97.7772,97.7772,14600.0
2013-12-13 11:30:00,118.76,118.79,118.72,118.76,27900.0,97.7772,97.8019,97.7443,97.7772,27900.0
2013-12-13 11:35:00,118.76,118.83,118.76,118.82,12000.0,97.7772,97.8348,97.7772,97.8266,12000.0
2013-12-13 11:40:00,118.83,118.83,118.78,118.78,5300.0,97.8348,97.8348,97.7937,97.7937,5300.0
2013-12-13 11:45:00,118.78,118.82,118.67,118.67,8700.0,97.7937,97.8266,97.7031,97.7031,8700.0
2013-12-13 11:50:00,118.67,118.74,118.67,118.74,4100.0,97.7031,97.7607,97.7031,97.7607,4100.0
2013-12-13 11:55:00,118.7,118.73,118.62,118.7,10400.0,97.7278,97.7525,97.6619,97.7278,10400.0
2013-12-13 12:00:00,118.72,118.75,118.65,118.65,4800.0,97.7443,97.769,97.6866,97.6866,4800.0
2013-12-13 12:05:00,118.68,118.68,118.57,118.63,4800.0,97.7113,97.7113,97.6208,97.6702,4800.0
2013-12-13 12:10:00,118.63,118.76,118.6,118.7,22500.0,97.6702,97.7772,97.6455,97.7278,22500.0
2013-12-13 12:15:00,118.68,118.84,118.66,118.78,7400.0,97.7113,97.8431,97.6949,97.7937,7400.0
2013-12-13 12:20:00,118.82,118.93,118.78,118.89,12400.0,97.8266,97.9172,97.7937,97.8842,12400.0
2013-12-13 12:25:00,118.89,119.0,118.89,118.95,10300.0,97.8842,97.9748,97.8842,97.9336,10300.0
2013-12-13 12:30:00,118.94,118.98,118.9,118.9,6100.0,97.9254,97.9583,97.8925,97.8925,6100.0
2013-12-13 12:35:00,118.89,118.89,118.83,118.86,9900.0,97.8842,97.8842,97.8348,97.8595,9900.0
2013-12-13 12:40:00,118.89,118.98,118.87,118.96,15100.0,97.8842,97.9583,97.8678,97.9419,15100.0
2013-12-13 12:45:00,118.95,118.98,118.86,118.89,5500.0,97.9336,97.9583,97.8595,97.8842,5500.0
2013-12-13 12:50:00,118.89,119.03,118.89,119.01,4000.0,97.8842,97.9995,97.8842,97.983,4000.0
2013-12-13 12:55:00,119.03,119.18,118.99,119.18,210100.0,97.9995,98.123,97.9666,98.123,210100.0
2013-12-13 13:00:00,119.16,119.22,119.08,119.11,15700.0,98.1065,98.1559,98.0407,98.0654,15700.0
2013-12-13 13:05:00,119.15,119.22,119.15,119.2,7500.0,98.0983,98.1559,98.0983,98.1395,7500.0
2013-12-13 13:10:00,119.16,119.2,119.14,119.2,5100.0,98.1065,98.1395,98.0901,98.1395,5100.0
2013-12-13 13:15:00,119.2,119.2,119.13,119.13,2800.0,98.1395,98.1395,98.0818,98.0818,2800.0
2013-12-13 13:20:00,119.13,119.26,119.09,119.22,7800.0,98.0818,98.1889,98.0489,98.1559,7800.0
2013-12-13 13:25:00,119.21,119.21,119.17,119.21,4100.0,98.1477,98.1477,98.1148,98.1477,4100.0
2013-12-13 13:30:00,119.21,119.35,119.18,119.35,6900.0,98.1477,98.263,98.123,98.263,6900.0
2013-12-13 13:35:00,119.36,119.44,119.34,119.35,15000.0,98.2712,98.3371,98.2547,98.263,15000.0
2013-12-13 13:40:00,119.34,119.42,119.31,119.39,11600.0,98.2547,98.3206,98.23,98.2959,11600.0
2013-12-13 13:45:00,119.4,119.52,119.4,119.48,14000.0,98.3041,98.4029,98.3041,98.37,14000.0
2013-12-13 13:50:00,119.48,119.49,119.45,119.49,6700.0,98.37,98.3782,98.3453,98.3782,6700.0
2013-12-13 13:55:00,119.46,119.52,119.36,119.36,13500.0,98.3535,98.4029,98.2712,98.2712,13500.0
2013-12-13 14:00:00,119.36,119.36,119.21,119.21,9900.0,98.2712,98.2712,98.1477,98.1477,9900.0
2013-12-13 14:05:00,119.18,119.18,118.98,119.01,6800.0,98.123,98.123,97.9583,97.983,6800.0
2013-12-13 14:10:00,119.02,119.02,118.94,118.98,18700.0,97.9913,97.9913,97.9254,97.9583,18700.0
2013-12-13 14:15:00,118.99,119.01,118.96,119.0,6700.0,97.9666,97.983,97.9419,97.9748,6700.0
2013-12-13 14:20:00,119.0,119.0,118.88,118.9,10500.0,97.9748,97.9748,97.876,97.8925,10500.0
2013-12-13 14:25:00,118.88,118.91,118.83,118.87,7900.0,97.876,97.9007,97.8348,97.8678,7900.0
2013-12-13 14:30:00,118.87,118.98,118.84,118.98,6200.0,97.8678,97.9583,97.8431,97.9583,6200.0
2013-12-13 14:35:00,118.98,119.0,118.97,118.97,5600.0,97.9583,97.9748,97.9501,97.9501,5600.0
2013-12-13 14:40:00,118.97,119.01,118.97,118.99,3400.0,97.9501,97.983,97.9501,97.9666,3400.0
2013-12-13 14:45:00,119.0,119.08,118.98,119.07,9200.0,97.9748,98.0407,97.9583,98.0324,9200.0
2013-12-13 14:50:00,119.06,119.2,119.04,119.2,10300.0,98.0242,98.1395,98.0077,98.1395,10300.0
2013-12-13 14:55:00,119.2,119.33,119.17,119.29,5600.0,98.1395,98.2465,98.1148,98.2136,5600.0
2013-12-13 15:00:00,119.29,119.34,119.19,119.2,165500.0,98.2136,98.2547,98.1312,98.1395,165500.0
2013-12-13 15:05:00,119.2,119.2,119.18,119.2,15800.0,98.1395,98.1395,98.123,98.1395,15800.0
2013-12-13 15:10:00,119.19,119.23,119.17,119.21,7300.0,98.1312,98.1642,98.1148,98.1477,7300.0
2013-12-13 15:15:00,119.2,119.35,119.19,119.35,8700.0,98.1395,98.263,98.1312,98.263,8700.0
2013-12-13 15:20:00,119.35,119.44,119.34,119.42,10500.0,98.263,98.3371,98.2547,98.3206,10500.0
2013-12-13 15:25:00,119.38,119.56,119.38,119.56,21400.0,98.2877,98.4358,98.2877,98.4358,21400.0
2013-12-13 15:30:00,119.55,119.59,119.31,119.37,20400.0,98.4276,98.4605,98.23,98.2794,20400.0
2013-12-13 15:35:00,119.32,119.32,119.07,119.07,9200.0,98.2383,98.2383,98.0324,98.0324,9200.0
2013-12-13 15:40:00,119.07,119.28,119.04,119.28,9000.0,98.0324,98.2053,98.0077,98.2053,9000.0
2013-12-13 15:45:00,119.23,119.23,119.08,119.12,19200.0,98.1642,98.1642,98.0407,98.0736,19200.0
2013-12-13 15:50:00,119.12,119.16,118.99,119.09,16000.0,98.0736,98.1065,97.9666,98.0489,16000.0
2013-12-13 15:55:00,119.07,119.07,118.93,118.99,33300.0,98.0324,98.0324,97.9172,97.9666,33300.0
2013-12-16 09:30:00,119.21,120.28,119.21,120.28,16300.0,98.1477,99.0286,98.1477,99.0286,16300.0
2013-12-16 09:35:00,120.04,120.68,120.04,120.48,8400.0,98.831,99.358,98.831,99.1933,8400.0
2013-12-16 09:40:00,120.62,120.69,120.39,120.51,14000.0,99.3086,99.3662,99.1192,99.218,14000.0
2013-12-16 09:45:00,120.55,120.71,120.51,120.55,9700.0,99.2509,99.3827,99.218,99.2509,9700.0
2013-12-16 09:50:00,120.59,120.68,120.51,120.64,7600.0,99.2839,99.358,99.218,99.325,7600.0
2013-12-16 09:55:00,120.64,120.75,120.63,120.64,8500.0,99.325,99.4156,99.3168,99.325,8500.0
2013-12-16 10:00:00,120.7,120.9,120.7,120.84,14300.0,99.3744,99.5391,99.3744,99.4897,14300.0
2013-12-16 10:05:00,120.84,120.86,120.73,120.75,7400.0,99.4897,99.5062,99.3991,99.4156,7400.0
2013-12-16 10:10:00,120.75,120.89,120.75,120.76,9500.0,99.4156,99.5309,99.4156,99.4238,9500.0
2013-12-16 10:15:00,120.8,120.92,120.8,120.91,12300.0,99.4568,99.5556,99.4568,99.5473,12300.0
2013-12-16 10:20:00,120.86,120.96,120.84,120.95,7300.0,99.5062,99.5885,99.4897,99.5803,7300.0
2013-12-16 10:25:00,120.94,121.0,120.85,120.91,10900.0,99.572,99.6214,99.4979,99.5473,10900.0
2013-12-16 10:30:00,120.95,120.96,120.75,120.88,12300.0,99.5803,99.5885,99.4156,99.5226,12300.0
2013-12-16 10:35:00,120.91,120.91,120.8,120.86,6600.0,99.5473,99.5473,99.4568,99.5062,6600.0
2013-12-16 10:40:00,120.86,120.87,120.76,120.83,5300.0,99.5062,99.5144,99.4238,99.4815,5300.0
2013-12-16 10:45:00,120.79,120.88,120.74,120.88,5900.0,99.4485,99.5226,99.4074,99.5226,5900.0
2013-12-16 10:50:00,120.82,120.95,120.82,120.94,5600.0,99.4732,99.5803,99.4732,99.572,5600.0
2013-12-16 10:55:00,120.96,121.0,120.94,120.95,15900.0,99.5885,99.6214,99.572,99.5803,15900.0
2013-12-16 11:00:00,120.96,121.01,120.94,120.94,21600.0,99.5885,99.6297,99.572,99.572,21600.0
2013-12-16 11:05:00,120.92,120.97,120.88,120.97,8800.0,99.5556,99.5967,99.5226,99.5967,8800.0
2013-12-16 11:10:00,120.96,121.06,120.94,120.94,10400.0,99.5885,99.6708,99.572,99.572,10400.0
2013-12-16 11:15:00,120.94,120.97,120.83,120.89,7000.0,99.572,99.5967,99.4815,99.5309,7000.0
2013-12-16 11:20:00,120.88,120.93,120.84,120.88,8400.0,99.5226,99.5638,99.4897,99.5226,8400.0
2013-12-16 11:25:00,120.88,120.95,120.82,120.93,9500.0,99.5226,99.5803,99.4732,99.5638,9500.0
2013-12-16 11:30:00,120.94,121.02,120.8,120.88,16300.0,99.572,99.6379,99.4568,99.5226,16300.0
2013-12-16 11:35:00,120.85,120.97,120.81,120.88,7200.0,99.4979,99.5967,99.465,99.5226,7200.0
2013-12-16 11:40:00,120.89,121.07,120.88,121.07,6200.0,99.5309,99.6791,99.5226,99.6791,6200.0
2013-12-16 11:45:00,121.07,121.09,120.93,120.93,16500.0,99.6791,99.6955,99.5638,99.5638,16500.0
2013-12-16 11:50:00,120.97,120.97,120.65,120.65,9600.0,99.5967,99.5967,99.3333,99.3333,9600.0
2013-12-16 11:55:00,120.65,120.68,120.52,120.66,11200.0,99.3333,99.358,99.2262,99.3415,11200.0
2013-12-16 12:00:00,120.67,120.71,120.5,120.55,8000.0,99.3497,99.3827,99.2098,99.2509,8000.0
2013-12-16 12:05:00,120.53,120.67,120.53,120.67,3900.0,99.2345,99.3497,99.2345,99.3497,3900.0
2013-12-16 12:10:00,120.68,120.72,120.57,120.66,9600.0,99.358,99.3909,99.2674,99.3415,9600.0
2013-12-16 12:15:00,120.66,120.73,120.65,120.67,4200.0,99.3415,99.3991,99.3333,99.3497,4200.0
2013-12-16 12:20:00,120.64,120.66,120.61,120.66,6200.0,99.325,99.3415,99.3003,99.3415,6200.0
2013-12-16 12:25:00,120.64,120.72,120.64,120.67,2900.0,99.325,99.3909,99.325,99.3497,2900.0
2013-12-16 12:30:00,120.72,120.74,120.64,120.71,3800.0,99.3909,99.4074,99.325,99.3827,3800.0
2013-12-16 12:35:00,120.73,120.8,120.73,120.8,3200.0,99.3991,99.4568,99.3991,99.4568,3200.0
2013-12-16 12:40:00,120.8,120.81,120.73,120.81,4200.0,99.4568,99.465,99.3991,99.465,4200.0
2013-12-16 12:45:00,120.77,120.86,120.77,120.77,4300.0,99.4321,99.5062,99.4321,99.4321,4300.0
2013-12-16 12:50:00,120.78,120.91,120.76,120.77,5400.0,99.4403,99.5473,99.4238,99.4321,5400.0
2013-12-16 12:55:00,120.77,120.89,120.71,120.87,21100.0,99.4321,99.5309,99.3827,99.5144,21100.0
2013-12-16 13:00:00,120.85,120.91,120.69,120.74,6400.0,99.4979,99.5473,99.3662,99.4074,6400.0
2013-12-16 13:05:00,120.74,120.83,120.71,120.72,12400.0,99.4074,99.4815,99.3827,99.3909,12400.0
2013-12-16 13:10:00,120.71,120.73,120.59,120.59,10800.0,99.3827,99.3991,99.2839,99.2839,10800.0
2013-12-16 13:15:00,120.6,120.6,120.56,120.56,3400.0,99.2921,99.2921,99.2592,99.2592,3400.0
2013-12-16 13:20:00,120.55,120.55,120.44,120.52,7800.0,99.2509,99.2509,99.1604,99.2262,7800.0
2013-12-16 13:25:00,120.52,120.6,120.52,120.58,11600.0,99.2262,99.2921,99.2262,99.2756,11600.0
2013-12-16 13:30:00,120.58,120.58,120.51,120.53,5300.0,99.2756,99.2756,99.218,99.2345,5300.0
2013-12-16 13:35:00,120.51,120.54,120.47,120.47,6100.0,99.218,99.2427,99.1851,99.1851,6100.0
2013-12-16 13:40:00,120.49,120.54,120.45,120.52,7200.0,99.2015,99.2427,99.1686,99.2262,7200.0
2013-12-16 13:45:00,120.52,120.53,120.45,120.53,7800.0,99.2262,99.2345,99.1686,99.2345,7800.0
2013-12-16 13:50:00,120.53,120.64,120.52,120.64,4800.0,99.2345,99.325,99.2262,99.325,4800.0
2013-12-16 13:55:00,120.64,120.65,120.61,120.61,9200.0,99.325,99.3333,99.3003,99.3003,9200.0
2013-12-16 14:00:00,120.64,120.75,120.61,120.75,7000.0,99.325,99.4156,99.3003,99.4156,7000.0
2013-12-16 14:05:00,120.75,120.79,120.72,120.73,6300.0,99.4156,99.4485,99.3909,99.3991,6300.0
2013-12-16 14:10:00,120.74,120.83,120.74,120.83,4400.0,99.4074,99.4815,99.4074,99.4815,4400.0
2013-12-16 14:15:00,120.83,120.88,120.78,120.78,9900.0,99.4815,99.5226,99.4403,99.4403,9900.0
2013-12-16 14:20:00,120.78,120.9,120.78,120.9,7600.0,99.4403,99.5391,99.4403,99.5391,7600.0
2013-12-16 14:25:00,120.9,120.95,120.89,120.92,6800.0,99.5391,99.5803,99.5309,99.5556,6800.0
2013-12-16 14:30:00,120.94,120.94,120.79,120.81,9700.0,99.572,99.572,99.4485,99.465,9700.0
2013-12-16 14:35:00,120.79,120.85,120.73,120.85,8500.0,99.4485,99.4979,99.3991,99.4979,8500.0
2013-12-16 14:40:00,120.86,120.88,120.83,120.85,5800.0,99.5062,99.5226,99.4815,99.4979,5800.0
2013-12-16 14:45:00,120.87,120.91,120.86,120.91,5100.0,99.5144,99.5473,99.5062,99.5473,5100.0
2013-12-16 14:50:00,120.88,120.94,120.88,120.91,5300.0,99.5226,99.572,99.5226,99.5473,5300.0
2013-12-16 14:55:00,120.91,120.96,120.89,120.95,9400.0,99.5473,99.5885,99.5309,99.5803,9400.0
2013-12-16 15:00:00,120.95,121.0,120.91,121.0,13500.0,99.5803,99.6214,99.5473,99.6214,13500.0
2013-12-16 15:05:00,121.01,121.02,120.97,120.98,7700.0,99.6297,99.6379,99.5967,99.605,7700.0
2013-12-16 15:10:00,120.99,121.0,120.91,120.92,19300.0,99.6132,99.6214,99.5473,99.5556,19300.0
2013-12-16 15:15:00,120.91,120.92,120.86,120.89,10700.0,99.5473,99.5556,99.5062,99.5309,10700.0
2013-12-16 15:20:00,120.9,120.93,120.76,120.78,19400.0,99.5391,99.5638,99.4238,99.4403,19400.0
2013-12-16 15:25:00,120.74,120.75,120.72,120.72,10100.0,99.4074,99.4156,99.3909,99.3909,10100.0
2013-12-16 15:30:00,120.75,120.75,120.59,120.6,16500.0,99.4156,99.4156,99.2839,99.2921,16500.0
2013-12-16 15:35:00,120.59,120.61,120.59,120.6,18700.0,99.2839,99.3003,99.2839,99.2921,18700.0
2013-12-16 15:40:00,120.59,120.75,120.57,120.75,24900.0,99.2839,99.4156,99.2674,99.4156,24900.0
2013-12-16 15:45:00,120.72,120.74,120.59,120.59,21300.0,99.3909,99.4074,99.2839,99.2839,21300.0
2013-12-16 15:50:00,120.59,120.59,120.45,120.53,33900.0,99.2839,99.2839,99.1686,99.2345,33900.0
2013-12-16 15:55:00,120.52,120.53,120.45,120.47,47500.0,99.2262,99.2345,99.1686,99.1851,47500.0
2013-12-17 09:30:00,120.48,120.84,120.18,120.61,28900.0,99.1933,99.4897,98.9463,99.3003,28900.0
2013-12-17 09:35:00,120.66,120.71,120.16,120.17,13500.0,99.3415,99.3827,98.9298,98.9381,13500.0
2013-12-17 09:40:00,120.32,120.43,120.2,120.22,7800.0,99.0616,99.1521,98.9628,98.9792,7800.0
2013-12-17 09:45:00,120.11,120.3,120.04,120.2,12500.0,98.8887,99.0451,98.831,98.9628,12500.0
2013-12-17 09:50:00,120.29,120.46,120.15,120.46,13300.0,99.0369,99.1768,98.9216,99.1768,13300.0
2013-12-17 09:55:00,120.43,120.55,120.4,120.55,9900.0,99.1521,99.2509,99.1274,99.2509,9900.0
2013-12-17 10:00:00,120.49,120.63,120.45,120.45,13500.0,99.2015,99.3168,99.1686,99.1686,13500.0
2013-12-17 10:05:00,120.43,120.55,120.35,120.53,9700.0,99.1521,99.2509,99.0863,99.2345,9700.0
2013-12-17 10:10:00,120.43,120.58,120.28,120.39,8300.0,99.1521,99.2756,99.0286,99.1192,8300.0
2013-12-17 10:15:00,120.38,120.43,120.13,120.13,10000.0,99.111,99.1521,98.9051,98.9051,10000.0
2013-12-17 10:20:00,120.13,120.17,120.06,120.07,8100.0,98.9051,98.9381,98.8475,98.8557,8100.0
2013-12-17 10:25:00,120.11,120.11,120.0,120.01,11700.0,98.8887,98.8887,98.7981,98.8063,11700.0
2013-12-17 10:30:00,120.03,120.08,119.89,120.04,9600.0,98.8228,98.864,98.7075,98.831,9600.0
2013-12-17 10:35:00,120.05,120.25,120.05,120.22,3200.0,98.8393,99.0039,98.8393,98.9792,3200.0
2013-12-17 10:40:00,120.22,120.26,120.15,120.22,6500.0,98.9792,99.0122,98.9216,98.9792,6500.0
2013-12-17 10:45:00,120.22,120.22,119.85,119.91,18000.0,98.9792,98.9792,98.6746,98.724,18000.0
2013-12-17 10:50:00,119.91,119.91,119.7,119.81,6500.0,98.724,98.724,98.5511,98.6417,6500.0
2013-12-17 10:55:00,119.79,119.89,119.73,119.89,2500.0,98.6252,98.7075,98.5758,98.7075,2500.0
2013-12-17 11:00:00,119.88,119.92,119.75,119.75,7000.0,98.6993,98.7322,98.5923,98.5923,7000.0
2013-12-17 11:05:00,119.78,119.97,119.77,119.96,10800.0,98.617,98.7734,98.6087,98.7652,10800.0
2013-12-17 11:10:00,119.91,120.04,119.85,120.0,5700.0,98.724,98.831,98.6746,98.7981,5700.0
2013-12-17 11:15:00,120.02,120.14,120.0,120.1,7400.0,98.8146,98.9134,98.7981,98.8804,7400.0
2013-12-17 11:20:00,120.09,120.12,119.96,120.02,8100.0,98.8722,98.8969,98.7652,98.8146,8100.0
2013-12-17 11:25:00,120.02,120.1,119.94,119.98,20100.0,98.8146,98.8804,98.7487,98.7816,20100.0
2013-12-17 11:30:00,119.99,120.1,119.99,119.99,6300.0,98.7899,98.8804,98.7899,98.7899,6300.0
2013-12-17 11:35:00,120.03,120.09,119.9,120.07,6200.0,98.8228,98.8722,98.7158,98.8557,6200.0
2013-12-17 11:40:00,120.08,120.09,119.98,120.08,2500.0,98.864,98.8722,98.7816,98.864,2500.0
2013-12-17 11:45:00,120.09,120.1,119.99,120.04,10200.0,98.8722,98.8804,98.7899,98.831,10200.0
2013-12-17 11:50:00,120.06,120.1,120.0,120.05,12000.0,98.8475,98.8804,98.7981,98.8393,12000.0
2013-12-17 11:55:00,120.03,120.07,119.96,120.04,8700.0,98.8228,98.8557,98.7652,98.831,8700.0
2013-12-17 12:00:00,120.04,120.07,119.99,119.99,8100.0,98.831,98.8557,98.7899,98.7899,8100.0
2013-12-17 12:05:00,119.99,120.04,119.94,119.94,2200.0,98.7899,98.831,98.7487,98.7487,2200.0
2013-12-17 12:10:00,119.91,119.97,119.86,119.93,5300.0,98.724,98.7734,98.6828,98.7405,5300.0
2013-12-17 12:15:00,119.91,119.97,119.89,119.97,18100.0,98.724,98.7734,98.7075,98.7734,18100.0
2013-12-17 12:20:00,119.9,120.06,119.9,120.06,7800.0,98.7158,98.8475,98.7158,98.8475,7800.0
2013-12-17 12:25:00,120.07,120.07,119.94,119.94,5600.0,98.8557,98.8557,98.7487,98.7487,5600.0
2013-12-17 12:30:00,119.99,120.05,119.96,120.04,4800.0,98.7899,98.8393,98.7652,98.831,4800.0
2013-12-17 12:35:00,120.04,120.07,119.92,120.0,7700.0,98.831,98.8557,98.7322,98.7981,7700.0
2013-12-17 12:40:00,119.96,120.07,119.95,120.07,5800.0,98.7652,98.8557,98.7569,98.8557,5800.0
2013-12-17 12:45:00,120.09,120.12,120.07,120.12,8000.0,98.8722,98.8969,98.8557,98.8969,8000.0
2013-12-17 12:50:00,120.12,120.15,120.08,120.12,4700.0,98.8969,98.9216,98.864,98.8969,4700.0
2013-12-17 12:55:00,120.09,120.13,120.05,120.05,5400.0,98.8722,98.9051,98.8393,98.8393,5400.0
2013-12-17 13:00:00,120.08,120.1,120.05,120.06,9200.0,98.864,98.8804,98.8393,98.8475,9200.0
2013-12-17 13:05:00,120.08,120.1,120.03,120.03,9600.0,98.864,98.8804,98.8228,98.8228,9600.0
2013-12-17 13:10:00,120.06,120.09,120.03,120.03,8200.0,98.8475,98.8722,98.8228,98.8228,8200.0
2013-12-17 13:15:00,120.0,120.11,120.0,120.11,9600.0,98.7981,98.8887,98.7981,98.8887,9600.0
2013-12-17 13:20:00,120.11,120.15,120.06,120.07,6900.0,98.8887,98.9216,98.8475,98.8557,6900.0
2013-12-17 13:25:00,120.06,120.07,119.96,119.97,9300.0,98.8475,98.8557,98.7652,98.7734,9300.0
2013-12-17 13:30:00,119.97,119.98,119.92,119.95,9800.0,98.7734,98.7816,98.7322,98.7569,9800.0
2013-12-17 13:35:00,119.97,120.0,119.94,119.96,4900.0,98.7734,98.7981,98.7487,98.7652,4900.0
2013-12-17 13:40:00,119.96,119.99,119.77,119.77,10300.0,98.7652,98.7899,98.6087,98.6087,10300.0
2013-12-17 13:45:00,119.77,119.8,119.61,119.63,16100.0,98.6087,98.6334,98.477,98.4935,16100.0
2013-12-17 13:50:00,119.63,119.71,119.59,119.67,6200.0,98.4935,98.5593,98.4605,98.5264,6200.0
2013-12-17 13:55:00,119.71,119.8,119.71,119.8,6800.0,98.5593,98.6334,98.5593,98.6334,6800.0
2013-12-17 14:00:00,119.81,119.91,119.81,119.91,6900.0,98.6417,98.724,98.6417,98.724,6900.0
2013-12-17 14:05:00,119.91,120.05,119.9,120.03,18000.0,98.724,98.8393,98.7158,98.8228,18000.0
2013-12-17 14:10:00,120.05,120.14,120.02,120.07,11300.0,98.8393,98.9134,98.8146,98.8557,11300.0
2013-12-17 14:15:00,120.05,120.09,120.04,120.04,7400.0,98.8393,98.8722,98.831,98.831,7400.0
2013-12-17 14:20:00,120.06,120.22,120.05,120.2,17500.0,98.8475,98.9792,98.8393,98.9628,17500.0
2013-12-17 14:25:00,120.17,120.19,120.16,120.18,7600.0,98.9381,98.9545,98.9298,98.9463,7600.0
2013-12-17 14:30:00,120.17,120.2,120.12,120.13,8000.0,98.9381,98.9628,98.8969,98.9051,8000.0
2013-12-17 14:35:00,120.14,120.14,120.01,120.04,13300.0,98.9134,98.9134,98.8063,98.831,13300.0
2013-12-17 14:40:00,120.03,120.1,120.03,120.09,10000.0,98.8228,98.8804,98.8228,98.8722,10000.0
2013-12-17 14:45:00,120.1,120.13,120.06,120.07,14500.0,98.8804,98.9051,98.8475,98.8557,14500.0
2013-12-17 14:50:00,120.07,120.09,120.01,120.03,9200.0,98.8557,98.8722,98.8063,98.8228,9200.0
2013-12-17 14:55:00,120.04,120.09,120.03,120.08,8000.0,98.831,98.8722,98.8228,98.864,8000.0
2013-12-17 15:00:00,120.08,120.18,120.08,120.1,15100.0,98.864,98.9463,98.864,98.8804,15100.0
2013-12-17 15:05:00,120.14,120.19,120.09,120.19,9400.0,98.9134,98.9545,98.8722,98.9545,9400.0
2013-12-17 15:10:00,120.19,120.2,120.12,120.18,14600.0,98.9545,98.9628,98.8969,98.9463,14600.0
2013-12-17 15:15:00,120.13,120.17,120.1,120.12,12500.0,98.9051,98.9381,98.8804,98.8969,12500.0
2013-12-17 15:20:00,120.13,120.17,120.08,120.11,13400.0,98.9051,98.9381,98.864,98.8887,13400.0
2013-12-17 15:25:00,120.1,120.14,120.08,120.11,14700.0,98.8804,98.9134,98.864,98.8887,14700.0
2013-12-17 15:30:00,120.12,120.15,120.04,120.09,26600.0,98.8969,98.9216,98.831,98.8722,26600.0
2013-12-17 15:35:00,120.08,120.15,120.07,120.12,24400.0,98.864,98.9216,98.8557,98.8969,24400.0
2013-12-17 15:40:00,120.13,120.13,120.01,120.06,28900.0,98.9051,98.9051,98.8063,98.8475,28900.0
2013-12-17 15:45:00,120.06,120.06,119.96,119.98,31600.0,98.8475,98.8475,98.7652,98.7816,31600.0
2013-12-17 15:50:00,119.98,120.06,119.98,120.03,35300.0,98.7816,98.8475,98.7816,98.8228,35300.0
2013-12-17 15:55:00,120.01,120.03,119.88,119.91,46800.0,98.8063,98.8228,98.6993,98.724,46800.0
2013-12-18 09:30:00,120.32,120.47,120.17,120.26,10000.0,99.0616,99.1851,98.9381,99.0122,10000.0
2013-12-18 09:35:00,120.0,120.15,119.79,120.15,3700.0,98.7981,98.9216,98.6252,98.9216,3700.0
2013-12-18 09:40:00,120.14,120.34,120.14,120.31,5900.0,98.9134,99.078,98.9134,99.0533,5900.0
2013-12-18 09:45:00,120.18,120.5,120.18,120.43,10700.0,98.9463,99.2098,98.9463,99.1521,10700.0
2013-12-18 09:50:00,120.43,120.43,120.04,120.07,5700.0,99.1521,99.1521,98.831,98.8557,5700.0
2013-12-18 09:55:00,120.18,120.33,120.08,120.23,10400.0,98.9463,99.0698,98.864,98.9875,10400.0
2013-12-18 10:00:00,120.17,120.36,120.09,120.14,19700.0,98.9381,99.0945,98.8722,98.9134,19700.0
2013-12-18 10:05:00,120.13,120.36,120.13,120.34,8800.0,98.9051,99.0945,98.9051,99.078,8800.0
2013-12-18 10:10:00,120.25,120.45,120.25,120.44,5100.0,99.0039,99.1686,99.0039,99.1604,5100.0
2013-12-18 10:15:00,120.39,120.44,120.28,120.28,3600.0,99.1192,99.1604,99.0286,99.0286,3600.0
2013-12-18 10:20:00,120.26,120.35,120.16,120.22,4600.0,99.0122,99.0863,98.9298,98.9792,4600.0
2013-12-18 10:25:00,120.22,120.28,120.17,120.25,7400.0,98.9792,99.0286,98.9381,99.0039,7400.0
2013-12-18 10:30:00,120.27,120.4,120.21,120.34,3900.0,99.0204,99.1274,98.971,99.078,3900.0
2013-12-18 10:35:00,120.36,120.44,120.32,120.4,5000.0,99.0945,99.1604,99.0616,99.1274,5000.0
2013-12-18 10:40:00,120.4,120.4,120.25,120.32,6400.0,99.1274,99.1274,99.0039,99.0616,6400.0
2013-12-18 10:45:00,120.31,120.31,120.12,120.17,4700.0,99.0533,99.0533,98.8969,98.9381,4700.0
2013-12-18 10:50:00,120.21,120.21,120.04,120.1,3200.0,98.971,98.971,98.831,98.8804,3200.0
2013-12-18 10:55:00,120.03,120.22,120.03,120.21,6600.0,98.8228,98.9792,98.8228,98.971,6600.0
2013-12-18 11:00:00,120.2,120.22,120.06,120.13,11400.0,98.9628,98.9792,98.8475,98.9051,11400.0
2013-12-18 11:05:00,120.15,120.18,119.94,120.18,5800.0,98.9216,98.9463,98.7487,98.9463,5800.0
2013-12-18 11:10:00,120.19,120.19,120.06,120.14,5400.0,98.9545,98.9545,98.8475,98.9134,5400.0
2013-12-18 11:15:00,120.16,120.19,120.08,120.19,3900.0,98.9298,98.9545,98.864,98.9545,3900.0
2013-12-18 11:20:00,120.18,120.19,120.09,120.15,7200.0,98.9463,98.9545,98.8722,98.9216,7200.0
2013-12-18 11:25:00,120.15,120.15,120.05,120.13,1600.0,98.9216,98.9216,98.8393,98.9051,1600.0
2013-12-18 11:30:00,120.13,120.15,120.06,120.07,3600.0,98.9051,98.9216,98.8475,98.8557,3600.0
2013-12-18 11:35:00,120.02,120.1,120.02,120.08,4200.0,98.8146,98.8804,98.8146,98.864,4200.0
2013-12-18 11:40:00,120.08,120.1,120.04,120.1,10500.0,98.864,98.8804,98.831,98.8804,10500.0
2013-12-18 11:45:00,120.14,120.14,120.09,120.09,12800.0,98.9134,98.9134,98.8722,98.8722,12800.0
2013-12-18 11:50:00,120.12,120.15,120.07,120.11,20500.0,98.8969,98.9216,98.8557,98.8887,20500.0
2013-12-18 11:55:00,120.07,120.1,120.03,120.1,3400.0,98.8557,98.8804,98.8228,98.8804,3400.0
2013-12-18 12:00:00,120.1,120.1,119.88,120.02,11700.0,98.8804,98.8804,98.6993,98.8146,11700.0
2013-12-18 12:05:00,119.95,120.1,119.95,120.1,3500.0,98.7569,98.8804,98.7569,98.8804,3500.0
2013-12-18 12:10:00,120.09,120.26,120.09,120.19,3400.0,98.8722,99.0122,98.8722,98.9545,3400.0
2013-12-18 12:15:00,120.16,120.23,120.08,120.1,22800.0,98.9298,98.9875,98.864,98.8804,22800.0
2013-12-18 12:20:00,120.11,120.23,120.06,120.21,2400.0,98.8887,98.9875,98.8475,98.971,2400.0
2013-12-18 12:25:00,120.18,120.21,120.18,120.2,3300.0,98.9463,98.971,98.9463,98.9628,3300.0
2013-12-18 12:30:00,120.19,120.24,120.17,120.17,3200.0,98.9545,98.9957,98.9381,98.9381,3200.0
2013-12-18 12:35:00,120.22,120.22,120.12,120.15,1700.0,98.9792,98.9792,98.8969,98.9216,1700.0
2013-12-18 12:40:00,120.14,120.19,120.1,120.15,2700.0,98.9134,98.9545,98.8804,98.9216,2700.0
2013-12-18 12:45:00,120.16,120.18,120.09,120.11,4800.0,98.9298,98.9463,98.8722,98.8887,4800.0
2013-12-18 12:50:00,120.1,120.17,120.08,120.14,7900.0,98.8804,98.9381,98.864,98.9134,7900.0
2013-12-18 12:55:00,120.12,120.16,120.0,120.0,4000.0,98.8969,98.9298,98.7981,98.7981,4000.0
2013-12-18 13:00:00,120.0,120.06,119.83,119.9,6000.0,98.7981,98.8475,98.6581,98.7158,6000.0
2013-12-18 13:05:00,119.9,119.96,119.84,119.92,8000.0,98.7158,98.7652,98.6664,98.7322,8000.0
2013-12-18 13:10:00,119.92,119.92,119.64,119.69,14900.0,98.7322,98.7322,98.5017,98.5429,14900.0
2013-12-18 13:15:00,119.64,119.7,119.61,119.7,6800.0,98.5017,98.5511,98.477,98.5511,6800.0
2013-12-18 13:20:00,119.69,119.77,119.68,119.77,5300.0,98.5429,98.6087,98.5346,98.6087,5300.0
2013-12-18 13:25:00,119.8,119.93,119.8,119.93,2100.0,98.6334,98.7405,98.6334,98.7405,2100.0
2013-12-18 13:30:00,119.88,119.93,119.85,119.88,7000.0,98.6993,98.7405,98.6746,98.6993,7000.0
2013-12-18 13:35:00,119.85,119.9,119.8,119.89,5200.0,98.6746,98.7158,98.6334,98.7075,5200.0
2013-12-18 13:40:00,119.9,119.94,119.84,119.84,7700.0,98.7158,98.7487,98.6664,98.6664,7700.0
2013-12-18 13:45:00,119.87,119.89,119.8,119.8,2000.0,98.6911,98.7075,98.6334,98.6334,2000.0
2013-12-18 13:50:00,119.82,119.88,119.81,119.86,5500.0,98.6499,98.6993,98.6417,98.6828,5500.0
2013-12-18 13:55:00,119.9,120.22,119.85,120.08,12300.0,98.7158,98.9792,98.6746,98.864,12300.0
2013-12-18 14:00:00,120.01,120.89,119.07,120.74,42700.0,98.8063,99.5309,98.0324,99.4074,42700.0
2013-12-18 14:05:00,120.68,121.66,120.64,121.6,36600.0,99.358,100.1648,99.325,100.1154,36600.0
2013-12-18 14:10:00,121.54,121.87,121.29,121.37,70700.0,100.066,100.3377,99.8602,99.9261,70700.0
2013-12-18 14:15:00,121.37,121.37,121.05,121.21,15400.0,99.9261,99.9261,99.6626,99.7943,15400.0
2013-12-18 14:20:00,121.25,121.53,121.19,121.42,15700.0,99.8273,100.0578,99.7779,99.9672,15700.0
2013-12-18 14:25:00,121.44,121.53,121.26,121.26,23100.0,99.9837,100.0578,99.8355,99.8355,23100.0
2013-12-18 14:30:00,121.29,121.48,121.21,121.46,16900.0,99.8602,100.0166,99.7943,100.0002,16900.0
2013-12-18 14:35:00,121.47,122.07,121.44,122.07,37500.0,100.0084,100.5024,99.9837,100.5024,37500.0
2013-12-18 14:40:00,122.07,122.31,121.84,122.05,27800.0,100.5024,100.7,100.313,100.4859,27800.0
2013-12-18 14:45:00,122.05,122.17,121.93,121.93,18800.0,100.4859,100.5847,100.3871,100.3871,18800.0
2013-12-18 14:50:00,121.91,122.03,121.75,121.99,14100.0,100.3706,100.4694,100.2389,100.4365,14100.0
2013-12-18 14:55:00,121.99,122.2,121.95,122.07,17300.0,100.4365,100.6094,100.4036,100.5024,17300.0
2013-12-18 15:00:00,122.06,122.06,121.81,121.84,21500.0,100.4941,100.4941,100.2883,100.313,21500.0
2013-12-18 15:05:00,121.89,121.95,121.76,121.81,17600.0,100.3542,100.4036,100.2471,100.2883,17600.0
2013-12-18 15:10:00,121.83,122.26,121.82,122.25,25300.0,100.3048,100.6588,100.2965,100.6506,25300.0
2013-12-18 15:15:00,122.26,122.36,122.12,122.24,22000.0,100.6588,100.7411,100.5435,100.6423,22000.0
2013-12-18 15:20:00,122.22,122.28,122.08,122.08,29000.0,100.6259,100.6753,100.5106,100.5106,29000.0
2013-12-18 15:25:00,122.13,122.15,121.83,121.94,19100.0,100.5518,100.5682,100.3048,100.3953,19100.0
2013-12-18 15:30:00,121.99,122.05,121.89,121.94,26000.0,100.4365,100.4859,100.3542,100.3953,26000.0
2013-12-18 15:35:00,121.94,122.3,121.92,122.3,30000.0,100.3953,100.6917,100.3789,100.6917,30000.0
2013-12-18 15:40:00,122.3,122.46,122.21,122.38,43000.0,100.6917,100.8235,100.6176,100.7576,43000.0
2013-12-18 15:45:00,122.39,122.54,122.12,122.19,38300.0,100.7658,100.8893,100.5435,100.6012,38300.0
2013-12-18 15:50:00,122.1,122.23,122.05,122.08,50700.0,100.5271,100.6341,100.4859,100.5106,50700.0
2013-12-18 15:55:00,122.09,122.57,122.06,122.52,107400.0,100.5188,100.914,100.4941,100.8729,107400.0
2013-12-19 09:30:00,122.29,122.67,121.62,122.18,13900.0,100.6835,100.9964,100.1319,100.5929,13900.0
2013-12-19 09:35:00,122.4,122.48,121.8,122.38,13700.0,100.7741,100.8399,100.2801,100.7576,13700.0
2013-12-19 09:40:00,122.29,122.63,122.25,122.55,7400.0,100.6835,100.9634,100.6506,100.8976,7400.0
2013-12-19 09:45:00,122.38,122.62,122.25,122.46,9300.0,100.7576,100.9552,100.6506,100.8235,9300.0
2013-12-19 09:50:00,122.36,122.65,122.35,122.57,10000.0,100.7411,100.9799,100.7329,100.914,10000.0
2013-12-19 09:55:00,122.64,122.67,122.52,122.61,10900.0,100.9717,100.9964,100.8729,100.947,10900.0
2013-12-19 10:00:00,122.56,122.67,122.5,122.62,18800.0,100.9058,100.9964,100.8564,100.9552,18800.0
2013-12-19 10:05:00,122.58,122.66,122.5,122.56,9600.0,100.9223,100.9881,100.8564,100.9058,9600.0
2013-12-19 10:10:00,122.59,122.63,122.36,122.49,25100.0,100.9305,100.9634,100.7411,100.8482,25100.0
2013-12-19 10:15:00,122.54,122.63,122.43,122.57,14100.0,100.8893,100.9634,100.7988,100.914,14100.0
2013-12-19 10:20:00,122.57,122.84,122.56,122.72,13800.0,100.914,101.1363,100.9058,101.0375,13800.0
2013-12-19 10:25:00,122.78,122.95,122.74,122.87,12200.0,101.0869,101.2269,101.054,101.161,12200.0
2013-12-19 10:30:00,122.93,122.95,122.65,122.81,58700.0,101.2104,101.2269,100.9799,101.1116,58700.0
2013-12-19 10:35:00,122.84,122.85,122.61,122.67,12400.0,101.1363,101.1446,100.947,100.9964,12400.0
2013-12-19 10:40:00,122.82,122.84,122.67,122.82,15400.0,101.1199,101.1363,100.9964,101.1199,15400.0
2013-12-19 10:45:00,122.87,122.97,122.79,122.92,23800.0,101.161,101.2434,101.0952,101.2022,23800.0
2013-12-19 10:50:00,122.98,123.0,122.92,122.98,15000.0,101.2516,101.2681,101.2022,101.2516,15000.0
2013-12-19 10:55:00,123.0,123.13,122.98,123.1,14600.0,101.2681,101.3751,101.2516,101.3504,14600.0
2013-12-19 11:00:00,123.1,123.21,123.07,123.2,17600.0,101.3504,101.441,101.3257,101.4327,17600.0
2013-12-19 11:05:00,123.19,123.22,123.15,123.19,14500.0,101.4245,101.4492,101.3916,101.4245,14500.0
2013-12-19 11:10:00,123.19,123.2,123.11,123.13,13900.0,101.4245,101.4327,101.3586,101.3751,13900.0
2013-12-19 11:15:00,123.14,123.18,123.05,123.13,8700.0,101.3833,101.4163,101.3092,101.3751,8700.0
2013-12-19 11:20:00,123.13,123.27,123.1,123.27,16000.0,101.3751,101.4904,101.3504,101.4904,16000.0
2013-12-19 11:25:00,123.27,123.3,123.12,123.17,25000.0,101.4904,101.5151,101.3669,101.408,25000.0
2013-12-19 11:30:00,123.22,123.3,123.21,123.3,10300.0,101.4492,101.5151,101.441,101.5151,10300.0
2013-12-19 11:35:00,123.3,123.33,123.24,123.26,15800.0,101.5151,101.5398,101.4657,101.4821,15800.0
2013-12-19 11:40:00,123.23,123.34,123.21,123.34,18500.0,101.4574,101.548,101.441,101.548,18500.0
2013-12-19 11:45:00,123.3,123.41,123.24,123.31,26200.0,101.5151,101.6056,101.4657,101.5233,26200.0
2013-12-19 11:50:00,123.32,123.37,123.22,123.27,75400.0,101.5315,101.5727,101.4492,101.4904,75400.0
2013-12-19 11:55:00,123.27,123.35,123.25,123.26,11900.0,101.4904,101.5562,101.4739,101.4821,11900.0
2013-12-19 12:00:00,123.22,123.27,123.14,123.16,13900.0,101.4492,101.4904,101.3833,101.3998,13900.0
2013-12-19 12:05:00,123.12,123.19,123.08,123.09,11700.0,101.3669,101.4245,101.3339,101.3422,11700.0
2013-12-19 12:10:00,123.13,123.17,123.0,123.04,6000.0,101.3751,101.408,101.2681,101.301,6000.0
2013-12-19 12:15:00,123.0,123.19,123.0,123.13,5600.0,101.2681,101.4245,101.2681,101.3751,5600.0
2013-12-19 12:20:00,123.19,123.32,123.13,123.32,7700.0,101.4245,101.5315,101.3751,101.5315,7700.0
2013-12-19 12:25:00,123.3,123.37,123.26,123.26,6900.0,101.5151,101.5727,101.4821,101.4821,6900.0
2013-12-19 12:30:00,123.28,123.33,123.26,123.3,6700.0,101.4986,101.5398,101.4821,101.5151,6700.0
2013-12-19 12:35:00,123.33,123.33,123.22,123.27,5400.0,101.5398,101.5398,101.4492,101.4904,5400.0
2013-12-19 12:40:00,123.27,123.29,123.2,123.22,5700.0,101.4904,101.5068,101.4327,101.4492,5700.0
2013-12-19 12:45:00,123.16,123.25,123.16,123.25,4300.0,101.3998,101.4739,101.3998,101.4739,4300.0
2013-12-19 12:50:00,123.24,123.3,123.23,123.23,9800.0,101.4657,101.5151,101.4574,101.4574,9800.0
2013-12-19 12:55:00,123.21,123.23,123.14,123.2,9300.0,101.441,101.4574,101.3833,101.4327,9300.0
2013-12-19 13:00:00,123.2,123.24,123.15,123.17,16300.0,101.4327,101.4657,101.3916,101.408,16300.0
2013-12-19 13:05:00,123.16,123.36,123.11,123.36,6100.0,101.3998,101.5645,101.3586,101.5645,6100.0
2013-12-19 13:10:00,123.36,123.37,123.24,123.32,5200.0,101.5645,101.5727,101.4657,101.5315,5200.0
2013-12-19 13:15:00,123.36,123.46,123.33,123.46,5000.0,101.5645,101.6468,101.5398,101.6468,5000.0
2013-12-19 13:20:00,123.46,123.5,123.43,123.46,8800.0,101.6468,101.6797,101.6221,101.6468,8800.0
2013-12-19 13:25:00,123.47,123.5,123.43,123.48,7300.0,101.655,101.6797,101.6221,101.6633,7300.0
2013-12-19 13:30:00,123.48,123.57,123.46,123.51,13600.0,101.6633,101.7374,101.6468,101.688,13600.0
2013-12-19 13:35:00,123.49,123.59,123.49,123.59,5800.0,101.6715,101.7538,101.6715,101.7538,5800.0
2013-12-19 13:40:00,123.59,123.68,123.57,123.64,11800.0,101.7538,101.8279,101.7374,101.795,11800.0
2013-12-19 13:45:00,123.65,123.71,123.56,123.68,12400.0,101.8032,101.8526,101.7291,101.8279,12400.0
2013-12-19 13:50:00,123.66,123.74,123.61,123.62,10700.0,101.8115,101.8773,101.7703,101.7785,10700.0
2013-12-19 13:55:00,123.62,123.67,123.61,123.66,7400.0,101.7785,101.8197,101.7703,101.8115,7400.0
2013-12-19 14:00:00,123.65,123.74,123.64,123.68,9400.0,101.8032,101.8773,101.795,101.8279,9400.0
2013-12-19 14:05:00,123.67,123.75,123.66,123.68,7500.0,101.8197,101.8855,101.8115,101.8279,7500.0
2013-12-19 14:10:00,123.72,123.77,123.68,123.76,6900.0,101.8608,101.902,101.8279,101.8938,6900.0
2013-12-19 14:15:00,123.78,123.79,123.65,123.72,9300.0,101.9102,101.9185,101.8032,101.8608,9300.0
2013-12-19 14:20:00,123.69,123.71,123.63,123.63,10600.0,101.8362,101.8526,101.7868,101.7868,10600.0
2013-12-19 14:25:00,123.64,123.72,123.63,123.64,10100.0,101.795,101.8608,101.7868,101.795,10100.0
2013-12-19 14:30:00,123.63,123.72,123.6,123.72,11500.0,101.7868,101.8608,101.7621,101.8608,11500.0
2013-12-19 14:35:00,123.69,123.72,123.68,123.7,5500.0,101.8362,101.8608,101.8279,101.8444,5500.0
2013-12-19 14:40:00,123.71,123.78,123.69,123.73,10000.0,101.8526,101.9102,101.8362,101.8691,10000.0
2013-12-19 14:45:00,123.69,123.73,123.68,123.7,6900.0,101.8362,101.8691,101.8279,101.8444,6900.0
2013-12-19 14:50:00,123.7,123.74,123.65,123.72,13500.0,101.8444,101.8773,101.8032,101.8608,13500.0
2013-12-19 14:55:00,123.74,123.8,123.68,123.79,11200.0,101.8773,101.9267,101.8279,101.9185,11200.0
2013-12-19 15:00:00,123.77,123.93,123.77,123.83,13400.0,101.902,102.0337,101.902,101.9514,13400.0
2013-12-19 15:05:00,123.87,123.87,123.79,123.82,14200.0,101.9843,101.9843,101.9185,101.9432,14200.0
2013-12-19 15:10:00,123.78,123.9,123.78,123.88,12100.0,101.9102,102.009,101.9102,101.9926,12100.0
2013-12-19 15:15:00,123.88,123.93,123.82,123.88,13500.0,101.9926,102.0337,101.9432,101.9926,13500.0
2013-12-19 15:20:00,123.87,123.89,123.82,123.88,15700.0,101.9843,102.0008,101.9432,101.9926,15700.0
2013-12-19 15:25:00,123.87,123.9,123.77,123.85,15600.0,101.9843,102.009,101.902,101.9679,15600.0
2013-12-19 15:30:00,123.84,123.85,123.75,123.84,20600.0,101.9596,101.9679,101.8855,101.9596,20600.0
2013-12-19 15:35:00,123.84,123.95,123.83,123.88,23100.0,101.9596,102.0502,101.9514,101.9926,23100.0
2013-12-19 15:40:00,123.88,123.91,123.84,123.84,22200.0,101.9926,102.0173,101.9596,101.9596,22200.0
2013-12-19 15:45:00,123.84,123.88,123.69,123.73,30200.0,101.9596,101.9926,101.8362,101.8691,30200.0
2013-12-19 15:50:00,123.74,123.76,123.7,123.73,31700.0,101.8773,101.8938,101.8444,101.8691,31700.0
2013-12-19 15:55:00,123.74,124.01,123.73,123.86,82900.0,101.8773,102.0996,101.8691,101.9761,82900.0
2013-12-20 09:30:00,124.67,124.84,123.95,124.3,144800.0,102.643,102.783,102.0502,102.3384,144800.0
2013-12-20 09:35:00,124.32,124.74,124.0,124.0,22100.0,102.3548,102.7006,102.0914,102.0914,22100.0
2013-12-20 09:40:00,124.05,124.23,123.91,124.13,15000.0,102.1325,102.2807,102.0173,102.1984,15000.0
2013-12-20 09:45:00,124.09,124.19,123.99,124.15,21800.0,102.1655,102.2478,102.0831,102.2149,21800.0
2013-12-20 09:50:00,124.14,124.46,124.11,124.36,11300.0,102.2066,102.4701,102.1819,102.3878,11300.0
2013-12-20 09:55:00,124.42,124.44,124.3,124.37,8000.0,102.4372,102.4536,102.3384,102.396,8000.0
2013-12-20 10:00:00,124.37,124.5,124.32,124.32,11200.0,102.396,102.503,102.3548,102.3548,11200.0
2013-12-20 10:05:00,124.41,124.61,124.32,124.59,7400.0,102.4289,102.5936,102.3548,102.5771,7400.0
2013-12-20 10:10:00,124.59,124.59,124.48,124.49,11700.0,102.5771,102.5771,102.4866,102.4948,11700.0
2013-12-20 10:15:00,124.51,124.73,124.48,124.62,16500.0,102.5113,102.6924,102.4866,102.6018,16500.0
2013-12-20 10:20:00,124.65,124.82,124.64,124.8,15600.0,102.6265,102.7665,102.6183,102.75,15600.0
2013-12-20 10:25:00,124.8,124.8,124.54,124.59,18000.0,102.75,102.75,102.536,102.5771,18000.0
2013-12-20 10:30:00,124.6,124.75,124.54,124.72,17100.0,102.5854,102.7089,102.536,102.6842,17100.0
2013-12-20 10:35:00,124.72,124.93,124.67,124.88,19300.0,102.6842,102.8571,102.643,102.8159,19300.0
2013-12-20 10:40:00,124.93,125.0,124.84,124.96,21500.0,102.8571,102.9147,102.783,102.8818,21500.0
2013-12-20 10:45:00,124.97,125.2,124.95,125.15,15500.0,102.89,103.0794,102.8735,103.0382,15500.0
2013-12-20 10:50:00,125.15,125.19,125.12,125.12,14000.0,103.0382,103.0711,103.0135,103.0135,14000.0
2013-12-20 10:55:00,125.11,125.16,124.96,124.99,8200.0,103.0053,103.0464,102.8818,102.9065,8200.0
2013-12-20 11:00:00,125.0,125.07,124.94,125.03,11600.0,102.9147,102.9723,102.8653,102.9394,11600.0
2013-12-20 11:05:00,125.04,125.09,124.94,125.03,17800.0,102.9476,102.9888,102.8653,102.9394,17800.0
2013-12-20 11:10:00,124.99,125.0,124.79,124.84,14400.0,102.9065,102.9147,102.7418,102.783,14400.0
2013-12-20 11:15:00,124.84,124.84,124.76,124.8,14000.0,102.783,102.783,102.7171,102.75,14000.0
2013-12-20 11:20:00,124.79,125.14,124.79,125.14,9700.0,102.7418,103.03,102.7418,103.03,9700.0
2013-12-20 11:25:00,125.15,125.24,125.1,125.15,9200.0,103.0382,103.1123,102.997,103.0382,9200.0
2013-12-20 11:30:00,125.18,125.45,125.16,125.45,16700.0,103.0629,103.2852,103.0464,103.2852,16700.0
2013-12-20 11:35:00,125.46,125.56,125.44,125.51,10500.0,103.2934,103.3758,103.277,103.3346,10500.0
2013-12-20 11:40:00,125.52,125.7,125.51,125.55,15200.0,103.3428,103.491,103.3346,103.3675,15200.0
2013-12-20 11:45:00,125.54,125.61,125.51,125.61,5500.0,103.3593,103.4169,103.3346,103.4169,5500.0
2013-12-20 11:50:00,125.61,125.71,125.56,125.65,10200.0,103.4169,103.4993,103.3758,103.4499,10200.0
2013-12-20 11:55:00,125.64,125.65,125.52,125.58,8900.0,103.4416,103.4499,103.3428,103.3922,8900.0
2013-12-20 12:00:00,125.61,125.64,125.5,125.61,12100.0,103.4169,103.4416,103.3264,103.4169,12100.0
2013-12-20 12:05:00,125.57,125.66,125.54,125.66,11400.0,103.384,103.4581,103.3593,103.4581,11400.0
2013-12-20 12:10:00,125.63,125.69,125.59,125.67,19100.0,103.4334,103.4828,103.4005,103.4663,19100.0
2013-12-20 12:15:00,125.65,125.7,125.63,125.69,14500.0,103.4499,103.491,103.4334,103.4828,14500.0
2013-12-20 12:20:00,125.73,125.73,125.63,125.66,10600.0,103.5157,103.5157,103.4334,103.4581,10600.0
2013-12-20 12:25:00,125.65,125.83,125.65,125.74,12800.0,103.4499,103.598,103.4499,103.524,12800.0
2013-12-20 12:30:00,125.72,125.83,125.68,125.81,16600.0,103.5075,103.598,103.4746,103.5816,16600.0
2013-12-20 12:35:00,125.78,125.92,125.7,125.9,28900.0,103.5569,103.6721,103.491,103.6557,28900.0
2013-12-20 12:40:00,125.89,126.02,125.89,126.01,19100.0,103.6474,103.7545,103.6474,103.7462,19100.0
2013-12-20 12:45:00,126.01,126.01,125.96,126.01,12200.0,103.7462,103.7462,103.7051,103.7462,12200.0
2013-12-20 12:50:00,126.01,126.07,126.0,126.07,14400.0,103.7462,103.7956,103.738,103.7956,14400.0
2013-12-20 12:55:00,126.08,126.23,126.08,126.15,13100.0,103.8039,103.9274,103.8039,103.8615,13100.0
2013-12-20 13:00:00,126.16,126.2,126.13,126.16,11300.0,103.8697,103.9027,103.845,103.8697,11300.0
2013-12-20 13:05:00,126.19,126.2,126.14,126.16,11400.0,103.8944,103.9027,103.8533,103.8697,11400.0
2013-12-20 13:10:00,126.16,126.19,126.11,126.19,17000.0,103.8697,103.8944,103.8286,103.8944,17000.0
2013-12-20 13:15:00,126.2,126.23,126.15,126.16,14100.0,103.9027,103.9274,103.8615,103.8697,14100.0
2013-12-20 13:20:00,126.14,126.2,126.13,126.2,9200.0,103.8533,103.9027,103.845,103.9027,9200.0
2013-12-20 13:25:00,126.2,126.23,126.16,126.17,11000.0,103.9027,103.9274,103.8697,103.878,11000.0
2013-12-20 13:30:00,126.14,126.17,126.0,126.0,13800.0,103.8533,103.878,103.738,103.738,13800.0
2013-12-20 13:35:00,125.99,126.01,125.8,125.83,9900.0,103.7298,103.7462,103.5734,103.598,9900.0
2013-12-20 13:40:00,125.81,125.95,125.81,125.91,9200.0,103.5816,103.6968,103.5816,103.6639,9200.0
2013-12-20 13:45:00,125.89,125.98,125.83,125.96,12600.0,103.6474,103.7215,103.598,103.7051,12600.0
2013-12-20 13:50:00,125.96,126.0,125.92,125.98,5600.0,103.7051,103.738,103.6721,103.7215,5600.0
2013-12-20 13:55:00,126.0,126.11,125.99,126.11,7200.0,103.738,103.8286,103.7298,103.8286,7200.0
2013-12-20 14:00:00,126.09,126.09,125.99,126.03,13300.0,103.8121,103.8121,103.7298,103.7627,13300.0
2013-12-20 14:05:00,126.03,126.11,126.02,126.07,7000.0,103.7627,103.8286,103.7545,103.7956,7000.0
2013-12-20 14:10:00,126.06,126.08,126.0,126.0,10700.0,103.7874,103.8039,103.738,103.738,10700.0
2013-12-20 14:15:00,126.0,126.14,125.99,126.13,13300.0,103.738,103.8533,103.7298,103.845,13300.0
2013-12-20 14:20:00,126.13,126.13,126.03,126.05,7000.0,103.845,103.845,103.7627,103.7792,7000.0
2013-12-20 14:25:00,126.03,126.03,125.96,125.96,11800.0,103.7627,103.7627,103.7051,103.7051,11800.0
2013-12-20 14:30:00,125.96,125.98,125.91,125.98,10700.0,103.7051,103.7215,103.6639,103.7215,10700.0
2013-12-20 14:35:00,125.98,126.0,125.95,125.97,23100.0,103.7215,103.738,103.6968,103.7133,23100.0
2013-12-20 14:40:00,125.96,126.02,125.94,126.02,14700.0,103.7051,103.7545,103.6886,103.7545,14700.0
2013-12-20 14:45:00,126.03,126.05,125.91,126.0,19800.0,103.7627,103.7792,103.6639,103.738,19800.0
2013-12-20 14:50:00,125.96,125.99,125.9,125.95,24500.0,103.7051,103.7298,103.6557,103.6968,24500.0
2013-12-20 14:55:00,125.95,126.01,125.95,125.98,10600.0,103.6968,103.7462,103.6968,103.7215,10600.0
2013-12-20 15:00:00,125.98,125.99,125.75,125.75,34700.0,103.7215,103.7298,103.5322,103.5322,34700.0
2013-12-20 15:05:00,125.77,125.84,125.69,125.83,24600.0,103.5487,103.6063,103.4828,103.598,24600.0
2013-12-20 15:10:00,125.86,125.92,125.83,125.92,11800.0,103.6227,103.6721,103.598,103.6721,11800.0
2013-12-20 15:15:00,125.92,125.96,125.89,125.92,26700.0,103.6721,103.7051,103.6474,103.6721,26700.0
2013-12-20 15:20:00,125.93,125.93,125.8,125.85,30800.0,103.6804,103.6804,103.5734,103.6145,30800.0
2013-12-20 15:25:00,125.85,125.87,125.74,125.83,32600.0,103.6145,103.631,103.524,103.598,32600.0
2013-12-20 15:30:00,125.84,125.9,125.76,125.83,21900.0,103.6063,103.6557,103.5404,103.598,21900.0
2013-12-20 15:35:00,125.84,126.04,125.79,126.02,34400.0,103.6063,103.7709,103.5651,103.7545,34400.0
2013-12-20 15:40:00,126.05,126.08,125.92,125.94,41900.0,103.7792,103.8039,103.6721,103.6886,41900.0
2013-12-20 15:45:00,125.93,126.02,125.88,125.91,47200.0,103.6804,103.7545,103.6392,103.6639,47200.0
2013-12-20 15:50:00,125.9,125.93,125.86,125.9,54100.0,103.6557,103.6804,103.6227,103.6557,54100.0
2013-12-20 15:55:00,125.9,126.25,125.87,126.1,232900.0,103.6557,103.9438,103.631,103.8203,232900.0
2013-12-23 09:30:00,126.92,127.04,126.5,126.78,23900.0,104.4955,104.5943,104.1497,104.3802,23900.0
2013-12-23 09:35:00,126.8,126.82,126.7,126.8,17800.0,104.3967,104.4131,104.3143,104.3967,17800.0
2013-12-23 09:40:00,126.71,126.81,126.7,126.8,16800.0,104.3226,104.4049,104.3143,104.3967,16800.0
2013-12-23 09:45:00,126.71,126.91,126.7,126.77,20600.0,104.3226,104.4872,104.3143,104.372,20600.0
2013-12-23 09:50:00,126.85,126.86,126.75,126.85,21500.0,104.4378,104.4461,104.3555,104.4378,21500.0
2013-12-23 09:55:00,126.76,126.85,126.65,126.65,13400.0,104.3637,104.4378,104.2732,104.2732,13400.0
2013-12-23 10:00:00,126.75,126.86,126.65,126.75,19000.0,104.3555,104.4461,104.2732,104.3555,19000.0
2013-12-23 10:05:00,126.67,126.82,126.66,126.75,15200.0,104.2896,104.4131,104.2814,104.3555,15200.0
2013-12-23 10:10:00,126.76,126.92,126.67,126.92,15300.0,104.3637,104.4955,104.2896,104.4955,15300.0
2013-12-23 10:15:00,126.86,126.92,126.76,126.91,14900.0,104.4461,104.4955,104.3637,104.4872,14900.0
2013-12-23 10:20:00,126.91,126.94,126.77,126.8,4700.0,104.4872,104.5119,104.372,104.3967,4700.0
2013-12-23 10:25:00,126.84,126.9,126.6,126.7,47500.0,104.4296,104.479,104.232,104.3143,47500.0
2013-12-23 10:30:00,126.74,126.76,126.55,126.55,23800.0,104.3473,104.3637,104.1908,104.1908,23800.0
2013-12-23 10:35:00,126.55,126.62,126.1,126.1,12200.0,104.1908,104.2485,103.8203,103.8203,12200.0
2013-12-23 10:40:00,126.04,126.32,126.02,126.32,11400.0,103.7709,104.0015,103.7545,104.0015,11400.0
2013-12-23 10:45:00,126.28,126.38,126.22,126.25,6500.0,103.9685,104.0509,103.9191,103.9438,6500.0
2013-12-23 10:50:00,126.26,126.35,126.18,126.2,11500.0,103.9521,104.0262,103.8862,103.9027,11500.0
2013-12-23 10:55:00,126.3,126.43,126.25,126.37,8500.0,103.985,104.092,103.9438,104.0426,8500.0
2013-12-23 11:00:00,126.34,126.61,126.28,126.55,11100.0,104.0179,104.2402,103.9685,104.1908,11100.0
2013-12-23 11:05:00,126.52,126.6,126.44,126.45,14900.0,104.1661,104.232,104.1003,104.1085,14900.0
2013-12-23 11:10:00,126.51,126.55,126.45,126.51,6300.0,104.1579,104.1908,104.1085,104.1579,6300.0
2013-12-23 11:15:00,126.53,126.62,126.48,126.6,9100.0,104.1744,104.2485,104.1332,104.232,9100.0
2013-12-23 11:20:00,126.59,126.59,126.46,126.46,9600.0,104.2238,104.2238,104.1167,104.1167,9600.0
2013-12-23 11:25:00,126.48,126.53,126.44,126.51,12600.0,104.1332,104.1744,104.1003,104.1579,12600.0
2013-12-23 11:30:00,126.53,126.66,126.51,126.66,13900.0,104.1744,104.2814,104.1579,104.2814,13900.0
2013-12-23 11:35:00,126.64,126.68,126.54,126.6,14900.0,104.2649,104.2979,104.1826,104.232,14900.0
2013-12-23 11:40:00,126.56,126.61,126.48,126.49,7400.0,104.1991,104.2402,104.1332,104.1414,7400.0
2013-12-23 11:45:00,126.49,126.54,126.45,126.46,9300.0,104.1414,104.1826,104.1085,104.1167,9300.0
2013-12-23 11:50:00,126.5,126.61,126.47,126.54,11300.0,104.1497,104.2402,104.125,104.1826,11300.0
2013-12-23 11:55:00,126.54,126.59,126.47,126.58,8500.0,104.1826,104.2238,104.125,104.2155,8500.0
2013-12-23 12:00:00,126.58,126.59,126.47,126.5,10300.0,104.2155,104.2238,104.125,104.1497,10300.0
2013-12-23 12:05:00,126.5,126.57,126.48,126.52,8100.0,104.1497,104.2073,104.1332,104.1661,8100.0
2013-12-23 12:10:00,126.48,126.55,126.44,126.54,10700.0,104.1332,104.1908,104.1003,104.1826,10700.0
2013-12-23 12:15:00,126.55,126.61,126.5,126.52,18100.0,104.1908,104.2402,104.1497,104.1661,18100.0
2013-12-23 12:20:00,126.52,126.56,126.49,126.53,17100.0,104.1661,104.1991,104.1414,104.1744,17100.0
2013-12-23 12:25:00,126.54,126.57,126.48,126.5,10500.0,104.1826,104.2073,104.1332,104.1497,10500.0
2013-12-23 12:30:00,126.51,126.56,126.49,126.5,17800.0,104.1579,104.1991,104.1414,104.1497,17800.0
2013-12-23 12:35:00,126.5,126.59,126.5,126.5,11700.0,104.1497,104.2238,104.1497,104.1497,11700.0
2013-12-23 12:40:00,126.52,126.59,126.5,126.51,17500.0,104.1661,104.2238,104.1497,104.1579,17500.0
2013-12-23 12:45:00,126.51,126.54,126.47,126.53,12500.0,104.1579,104.1826,104.125,104.1744,12500.0
2013-12-23 12:50:00,126.52,126.54,126.35,126.42,19100.0,104.1661,104.1826,104.0262,104.0838,19100.0
2013-12-23 12:55:00,126.44,126.44,126.38,126.4,5700.0,104.1003,104.1003,104.0509,104.0673,5700.0
2013-12-23 13:00:00,126.38,126.49,126.38,126.43,8700.0,104.0509,104.1414,104.0509,104.092,8700.0
2013-12-23 13:05:00,126.43,126.43,126.36,126.4,14800.0,104.092,104.092,104.0344,104.0673,14800.0
2013-12-23 13:10:00,126.38,126.47,126.36,126.41,5800.0,104.0509,104.125,104.0344,104.0756,5800.0
2013-12-23 13:15:00,126.4,126.41,126.37,126.4,12900.0,104.0673,104.0756,104.0426,104.0673,12900.0
2013-12-23 13:20:00,126.38,126.43,126.34,126.4,29800.0,104.0509,104.092,104.0179,104.0673,29800.0
2013-12-23 13:25:00,126.37,126.49,126.37,126.49,12100.0,104.0426,104.1414,104.0426,104.1414,12100.0
2013-12-23 13:30:00,126.52,126.52,126.44,126.45,4600.0,104.1661,104.1661,104.1003,104.1085,4600.0
2013-12-23 13:35:00,126.45,126.48,126.35,126.4,11200.0,104.1085,104.1332,104.0262,104.0673,11200.0
2013-12-23 13:40:00,126.41,126.42,126.38,126.4,12500.0,104.0756,104.0838,104.0509,104.0673,12500.0
2013-12-23 13:45:00,126.4,126.4,126.16,126.23,10600.0,104.0673,104.0673,103.8697,103.9274,10600.0
2013-12-23 13:50:00,126.22,126.22,125.98,126.02,11100.0,103.9191,103.9191,103.7215,103.7545,11100.0
2013-12-23 13:55:00,126.03,126.03,125.94,125.98,15400.0,103.7627,103.7627,103.6886,103.7215,15400.0
2013-12-23 14:00:00,125.98,126.04,125.94,126.02,12300.0,103.7215,103.7709,103.6886,103.7545,12300.0
2013-12-23 14:05:00,126.03,126.05,125.93,125.98,9000.0,103.7627,103.7792,103.6804,103.7215,9000.0
2013-12-23 14:10:00,125.92,125.99,125.92,125.99,11900.0,103.6721,103.7298,103.6721,103.7298,11900.0
2013-12-23 14:15:00,125.99,126.03,125.9,125.97,14500.0,103.7298,103.7627,103.6557,103.7133,14500.0
2013-12-23 14:20:00,125.97,126.06,125.96,126.05,8900.0,103.7133,103.7874,103.7051,103.7792,8900.0
2013-12-23 14:25:00,126.06,126.12,126.0,126.01,8500.0,103.7874,103.8368,103.738,103.7462,8500.0
2013-12-23 14:30:00,126.02,126.11,125.99,126.02,8100.0,103.7545,103.8286,103.7298,103.7545,8100.0
2013-12-23 14:35:00,126.02,126.08,125.97,126.08,7700.0,103.7545,103.8039,103.7133,103.8039,7700.0
2013-12-23 14:40:00,126.04,126.04,125.93,125.98,5900.0,103.7709,103.7709,103.6804,103.7215,5900.0
2013-12-23 14:45:00,126.01,126.05,125.92,125.97,8900.0,103.7462,103.7792,103.6721,103.7133,8900.0
2013-12-23 14:50:00,125.94,125.98,125.89,125.89,6700.0,103.6886,103.7215,103.6474,103.6474,6700.0
2013-12-23 14:55:00,125.9,125.94,125.83,125.9,13300.0,103.6557,103.6886,103.598,103.6557,13300.0
2013-12-23 15:00:00,125.93,125.94,125.85,125.92,13800.0,103.6804,103.6886,103.6145,103.6721,13800.0
2013-12-23 15:05:00,125.89,125.95,125.85,125.85,8500.0,103.6474,103.6968,103.6145,103.6145,8500.0
2013-12-23 15:10:00,125.83,125.89,125.79,125.84,14400.0,103.598,103.6474,103.5651,103.6063,14400.0
2013-12-23 15:15:00,125.84,125.94,125.81,125.94,16700.0,103.6063,103.6886,103.5816,103.6886,16700.0
2013-12-23 15:20:00,125.92,126.11,125.9,126.1,27100.0,103.6721,103.8286,103.6557,103.8203,27100.0
2013-12-23 15:25:00,126.1,126.25,126.1,126.24,10500.0,103.8203,103.9438,103.8203,103.9356,10500.0
2013-12-23 15:30:00,126.23,126.29,126.18,126.21,15500.0,103.9274,103.9768,103.8862,103.9109,15500.0
2013-12-23 15:35:00,126.22,126.26,126.19,126.21,32500.0,103.9191,103.9521,103.8944,103.9109,32500.0
2013-12-23 15:40:00,126.2,126.24,126.14,126.14,22000.0,103.9027,103.9356,103.8533,103.8533,22000.0
2013-12-23 15:45:00,126.14,126.15,126.02,126.05,27200.0,103.8533,103.8615,103.7545,103.7792,27200.0
2013-12-23 15:50:00,126.05,126.08,126.01,126.08,42100.0,103.7792,103.8039,103.7462,103.8039,42100.0
2013-12-23 15:55:00,126.09,126.29,126.04,126.27,73800.0,103.8121,103.9768,103.7709,103.9603,73800.0
2013-12-24 09:30:00,126.42,126.5,125.97,125.98,6600.0,104.0838,104.1497,103.7133,103.7215,6600.0
2013-12-24 09:35:00,126.46,126.61,126.27,126.27,5800.0,104.1167,104.2402,103.9603,103.9603,5800.0
2013-12-24 09:40:00,126.46,126.48,126.35,126.48,1000.0,104.1167,104.1332,104.0262,104.1332,1000.0
2013-12-24 09:45:00,126.38,126.44,126.28,126.41,6000.0,104.0509,104.1003,103.9685,104.0756,6000.0
2013-12-24 09:50:00,126.51,126.7,126.47,126.67,2600.0,104.1579,104.3143,104.125,104.2896,2600.0
2013-12-24 09:55:00,126.67,126.76,126.53,126.76,2000.0,104.2896,104.3637,104.1744,104.3637,2000.0
2013-12-24 10:00:00,126.7,127.0,126.7,126.95,9500.0,104.3143,104.5613,104.3143,104.5202,9500.0
2013-12-24 10:05:00,126.95,127.12,126.92,127.12,6600.0,104.5202,104.6601,104.4955,104.6601,6600.0
2013-12-24 10:10:00,127.02,127.2,127.02,127.08,2900.0,104.5778,104.726,104.5778,104.6272,2900.0
2013-12-24 10:15:00,127.2,127.25,127.1,127.23,3000.0,104.726,104.7672,104.6437,104.7507,3000.0
2013-12-24 10:20:00,127.21,127.27,127.12,127.21,6500.0,104.7342,104.7836,104.6601,104.7342,6500.0
2013-12-24 10:25:00,127.22,127.38,127.18,127.38,5100.0,104.7425,104.8742,104.7095,104.8742,5100.0
2013-12-24 10:30:00,127.39,127.39,127.21,127.33,11600.0,104.8824,104.8824,104.7342,104.833,11600.0
2013-12-24 10:35:00,127.31,127.39,127.22,127.28,4100.0,104.8166,104.8824,104.7425,104.7919,4100.0
2013-12-24 10:40:00,127.33,127.37,127.18,127.2,5500.0,104.833,104.866,104.7095,104.726,5500.0
2013-12-24 10:45:00,127.13,127.21,127.05,127.05,4900.0,104.6684,104.7342,104.6025,104.6025,4900.0
2013-12-24 10:50:00,127.06,127.24,127.06,127.24,4100.0,104.6107,104.7589,104.6107,104.7589,4100.0
2013-12-24 10:55:00,127.25,127.3,127.17,127.24,5300.0,104.7672,104.8083,104.7013,104.7589,5300.0
2013-12-24 11:00:00,127.25,127.26,127.1,127.1,7700.0,104.7672,104.7754,104.6437,104.6437,7700.0
2013-12-24 11:05:00,127.1,127.16,127.03,127.07,11200.0,104.6437,104.6931,104.586,104.619,11200.0
2013-12-24 11:10:00,127.07,127.21,127.06,127.18,9100.0,104.619,104.7342,104.6107,104.7095,9100.0
2013-12-24 11:15:00,127.12,127.3,127.09,127.29,9300.0,104.6601,104.8083,104.6354,104.8001,9300.0
2013-12-24 11:20:00,127.27,127.29,127.22,127.26,7500.0,104.7836,104.8001,104.7425,104.7754,7500.0
2013-12-24 11:25:00,127.22,127.26,127.19,127.21,6300.0,104.7425,104.7754,104.7178,104.7342,6300.0
2013-12-24 11:30:00,127.22,127.3,127.22,127.3,5400.0,104.7425,104.8083,104.7425,104.8083,5400.0
2013-12-24 11:35:00,127.3,127.3,127.2,127.25,4300.0,104.8083,104.8083,104.726,104.7672,4300.0
2013-12-24 11:40:00,127.19,127.24,127.11,127.19,4000.0,104.7178,104.7589,104.6519,104.7178,4000.0
2013-12-24 11:45:00,127.17,127.22,127.07,127.22,9200.0,104.7013,104.7425,104.619,104.7425,9200.0
2013-12-24 11:50:00,127.17,127.21,127.1,127.14,6900.0,104.7013,104.7342,104.6437,104.6766,6900.0
2013-12-24 11:55:00,127.17,127.25,127.1,127.2,11300.0,104.7013,104.7672,104.6437,104.726,11300.0
2013-12-24 12:00:00,127.19,127.21,127.1,127.15,5500.0,104.7178,104.7342,104.6437,104.6848,5500.0
2013-12-24 12:05:00,127.16,127.22,127.15,127.17,5300.0,104.6931,104.7425,104.6848,104.7013,5300.0
2013-12-24 12:10:00,127.2,127.22,127.06,127.06,7700.0,104.726,104.7425,104.6107,104.6107,7700.0
2013-12-24 12:15:00,127.1,127.18,127.07,127.12,10500.0,104.6437,104.7095,104.619,104.6601,10500.0
2013-12-24 12:20:00,127.1,127.12,127.05,127.11,11400.0,104.6437,104.6601,104.6025,104.6519,11400.0
2013-12-24 12:25:00,127.11,127.21,127.1,127.1,7600.0,104.6519,104.7342,104.6437,104.6437,7600.0
2013-12-24 12:30:00,127.1,127.19,127.08,127.16,11300.0,104.6437,104.7178,104.6272,104.6931,11300.0
2013-12-24 12:35:00,127.13,127.15,127.0,127.09,12000.0,104.6684,104.6848,104.5613,104.6354,12000.0
2013-12-24 12:40:00,127.05,127.1,126.99,126.99,9500.0,104.6025,104.6437,104.5531,104.5531,9500.0
2013-12-24 12:45:00,127.02,127.04,126.98,127.01,15200.0,104.5778,104.5943,104.5449,104.5696,15200.0
2013-12-24 12:50:00,127.0,127.12,126.99,127.09,17900.0,104.5613,104.6601,104.5531,104.6354,17900.0
2013-12-24 12:55:00,127.1,127.18,127.06,127.18,17100.0,104.6437,104.7095,104.6107,104.7095,17100.0
2013-12-26 09:30:00,127.34,127.85,127.24,127.85,9800.0,104.8413,105.2612,104.7589,105.2612,9800.0
2013-12-26 09:35:00,127.63,127.97,127.63,127.78,3000.0,105.08,105.3599,105.08,105.2035,3000.0
2013-12-26 09:40:00,127.91,127.95,127.75,127.84,8900.0,105.3106,105.3435,105.1788,105.2529,8900.0
2013-12-26 09:45:00,127.84,127.92,127.68,127.75,13000.0,105.2529,105.3188,105.1212,105.1788,13000.0
2013-12-26 09:50:00,127.75,127.87,127.56,127.84,8700.0,105.1788,105.2776,105.0224,105.2529,8700.0
2013-12-26 09:55:00,127.77,127.84,127.64,127.64,8600.0,105.1953,105.2529,105.0883,105.0883,8600.0
2013-12-26 10:00:00,127.64,127.94,127.64,127.87,7100.0,105.0883,105.3352,105.0883,105.2776,7100.0
2013-12-26 10:05:00,127.86,128.03,127.86,127.98,8300.0,105.2694,105.4093,105.2694,105.3682,8300.0
2013-12-26 10:10:00,127.95,128.02,127.93,128.01,4300.0,105.3435,105.4011,105.327,105.3929,4300.0
2013-12-26 10:15:00,128.01,128.01,127.94,128.01,6200.0,105.3929,105.3929,105.3352,105.3929,6200.0
2013-12-26 10:20:00,128.01,128.13,127.9,128.12,13600.0,105.3929,105.4917,105.3023,105.4834,13600.0
2013-12-26 10:25:00,128.16,128.27,128.15,128.27,7000.0,105.5164,105.6069,105.5081,105.6069,7000.0
2013-12-26 10:30:00,128.22,128.31,128.12,128.3,15100.0,105.5658,105.6399,105.4834,105.6316,15100.0
2013-12-26 10:35:00,128.28,128.33,128.18,128.24,7400.0,105.6152,105.6563,105.5328,105.5822,7400.0
2013-12-26 10:40:00,128.24,128.3,128.13,128.14,13900.0,105.5822,105.6316,105.4917,105.4999,13900.0
2013-12-26 10:45:00,128.13,128.18,127.93,127.93,13400.0,105.4917,105.5328,105.327,105.327,13400.0
2013-12-26 10:50:00,127.9,127.92,127.83,127.91,10400.0,105.3023,105.3188,105.2447,105.3106,10400.0
2013-12-26 10:55:00,127.84,127.98,127.84,127.98,2600.0,105.2529,105.3682,105.2529,105.3682,2600.0
2013-12-26 11:00:00,128.04,128.04,127.86,127.92,4400.0,105.4176,105.4176,105.2694,105.3188,4400.0
2013-12-26 11:05:00,127.92,128.06,127.89,128.06,3900.0,105.3188,105.434,105.2941,105.434,3900.0
2013-12-26 11:10:00,127.97,128.02,127.92,127.97,6300.0,105.3599,105.4011,105.3188,105.3599,6300.0
2013-12-26 11:15:00,127.99,128.0,127.89,127.91,3700.0,105.3764,105.3846,105.2941,105.3106,3700.0
2013-12-26 11:20:00,127.91,127.99,127.91,127.99,3300.0,105.3106,105.3764,105.3106,105.3764,3300.0
2013-12-26 11:25:00,127.96,128.02,127.96,127.97,1800.0,105.3517,105.4011,105.3517,105.3599,1800.0
2013-12-26 11:30:00,127.97,128.09,127.96,128.09,6000.0,105.3599,105.4587,105.3517,105.4587,6000.0
2013-12-26 11:35:00,128.1,128.14,128.01,128.01,3700.0,105.467,105.4999,105.3929,105.3929,3700.0
2013-12-26 11:40:00,128.01,128.11,127.97,128.04,4000.0,105.3929,105.4752,105.3599,105.4176,4000.0
2013-12-26 11:45:00,128.04,128.06,128.03,128.03,3400.0,105.4176,105.434,105.4093,105.4093,3400.0
2013-12-26 11:50:00,128.05,128.07,128.02,128.02,2900.0,105.4258,105.4423,105.4011,105.4011,2900.0
2013-12-26 11:55:00,128.03,128.07,127.99,128.07,3900.0,105.4093,105.4423,105.3764,105.4423,3900.0
2013-12-26 12:00:00,128.02,128.12,128.02,128.1,4600.0,105.4011,105.4834,105.4011,105.467,4600.0
2013-12-26 12:05:00,128.08,128.09,128.02,128.02,3300.0,105.4505,105.4587,105.4011,105.4011,3300.0
2013-12-26 12:10:00,128.08,128.12,128.04,128.06,3200.0,105.4505,105.4834,105.4176,105.434,3200.0
2013-12-26 12:15:00,128.1,128.1,128.0,128.09,2600.0,105.467,105.467,105.3846,105.4587,2600.0
2013-12-26 12:20:00,128.03,128.06,127.97,128.03,3600.0,105.4093,105.434,105.3599,105.4093,3600.0
2013-12-26 12:25:00,128.03,128.07,128.0,128.05,3300.0,105.4093,105.4423,105.3846,105.4258,3300.0
2013-12-26 12:30:00,128.12,128.12,127.98,128.0,5700.0,105.4834,105.4834,105.3682,105.3846,5700.0
2013-12-26 12:35:00,128.0,128.09,127.98,128.01,7000.0,105.3846,105.4587,105.3682,105.3929,7000.0
2013-12-26 12:40:00,127.98,128.07,127.95,128.06,4900.0,105.3682,105.4423,105.3435,105.434,4900.0
2013-12-26 12:45:00,128.06,128.06,127.99,128.05,8000.0,105.434,105.434,105.3764,105.4258,8000.0
2013-12-26 12:50:00,128.03,128.03,127.97,128.0,4200.0,105.4093,105.4093,105.3599,105.3846,4200.0
2013-12-26 12:55:00,128.0,128.1,127.98,128.04,7200.0,105.3846,105.467,105.3682,105.4176,7200.0
2013-12-26 13:00:00,128.03,128.07,128.03,128.05,2200.0,105.4093,105.4423,105.4093,105.4258,2200.0
2013-12-26 13:05:00,128.06,128.06,128.0,128.02,2200.0,105.434,105.434,105.3846,105.4011,2200.0
2013-12-26 13:10:00,128.05,128.19,128.05,128.15,4700.0,105.4258,105.5411,105.4258,105.5081,4700.0
2013-12-26 13:15:00,128.13,128.18,128.08,128.18,3200.0,105.4917,105.5328,105.4505,105.5328,3200.0
2013-12-26 13:20:00,128.17,128.24,128.17,128.2,3900.0,105.5246,105.5822,105.5246,105.5493,3900.0
2013-12-26 13:25:00,128.17,128.22,128.17,128.22,5200.0,105.5246,105.5658,105.5246,105.5658,5200.0
2013-12-26 13:30:00,128.22,128.23,128.18,128.21,1700.0,105.5658,105.574,105.5328,105.5575,1700.0
2013-12-26 13:35:00,128.21,128.22,128.18,128.18,3400.0,105.5575,105.5658,105.5328,105.5328,3400.0
2013-12-26 13:40:00,128.18,128.25,128.18,128.22,2700.0,105.5328,105.5905,105.5328,105.5658,2700.0
2013-12-26 13:45:00,128.21,128.25,128.19,128.22,6000.0,105.5575,105.5905,105.5411,105.5658,6000.0
2013-12-26 13:50:00,128.22,128.25,128.13,128.14,6800.0,105.5658,105.5905,105.4917,105.4999,6800.0
2013-12-26 13:55:00,128.13,128.17,128.1,128.11,3800.0,105.4917,105.5246,105.467,105.4752,3800.0
2013-12-26 14:00:00,128.12,128.12,128.07,128.1,6600.0,105.4834,105.4834,105.4423,105.467,6600.0
2013-12-26 14:05:00,128.1,128.15,128.1,128.15,4300.0,105.467,105.5081,105.467,105.5081,4300.0
2013-12-26 14:10:00,128.13,128.13,128.06,128.06,4900.0,105.4917,105.4917,105.434,105.434,4900.0
2013-12-26 14:15:00,128.05,128.06,127.99,128.0,6600.0,105.4258,105.434,105.3764,105.3846,6600.0
2013-12-26 14:20:00,128.0,128.04,127.98,128.01,4600.0,105.3846,105.4176,105.3682,105.3929,4600.0
2013-12-26 14:25:00,128.02,128.04,127.95,128.02,6600.0,105.4011,105.4176,105.3435,105.4011,6600.0
2013-12-26 14:30:00,128.02,128.06,128.0,128.06,4100.0,105.4011,105.434,105.3846,105.434,4100.0
2013-12-26 14:35:00,128.06,128.06,127.96,128.02,5900.0,105.434,105.434,105.3517,105.4011,5900.0
2013-12-26 14:40:00,128.01,128.02,127.97,128.01,5100.0,105.3929,105.4011,105.3599,105.3929,5100.0
2013-12-26 14:45:00,128.0,128.01,127.94,127.95,8600.0,105.3846,105.3929,105.3352,105.3435,8600.0
2013-12-26 14:50:00,127.96,128.07,127.96,128.0,8500.0,105.3517,105.4423,105.3517,105.3846,8500.0
2013-12-26 14:55:00,127.98,128.15,127.96,128.11,7000.0,105.3682,105.5081,105.3517,105.4752,7000.0
2013-12-26 15:00:00,128.1,128.12,128.04,128.04,6200.0,105.467,105.4834,105.4176,105.4176,6200.0
2013-12-26 15:05:00,128.03,128.09,128.0,128.0,7900.0,105.4093,105.4587,105.3846,105.3846,7900.0
2013-12-26 15:10:00,128.0,128.09,127.99,128.02,7800.0,105.3846,105.4587,105.3764,105.4011,7800.0
2013-12-26 15:15:00,128.03,128.04,127.95,128.03,8300.0,105.4093,105.4176,105.3435,105.4093,8300.0
2013-12-26 15:20:00,128.03,128.04,127.99,128.01,7600.0,105.4093,105.4176,105.3764,105.3929,7600.0
2013-12-26 15:25:00,128.0,128.05,127.98,128.05,8000.0,105.3846,105.4258,105.3682,105.4258,8000.0
2013-12-26 15:30:00,128.07,128.07,127.98,128.04,8900.0,105.4423,105.4423,105.3682,105.4176,8900.0
2013-12-26 15:35:00,128.01,128.06,128.0,128.05,6900.0,105.3929,105.434,105.3846,105.4258,6900.0
2013-12-26 15:40:00,128.03,128.05,127.99,128.0,15500.0,105.4093,105.4258,105.3764,105.3846,15500.0
2013-12-26 15:45:00,127.99,128.11,127.99,128.0,21900.0,105.3764,105.4752,105.3764,105.3846,21900.0
2013-12-26 15:50:00,128.02,128.06,127.96,128.06,28600.0,105.4011,105.434,105.3517,105.434,28600.0
2013-12-26 15:55:00,128.09,128.09,127.85,127.9,58100.0,105.4587,105.4587,105.2612,105.3023,58100.0
2013-12-27 09:30:00,128.32,128.49,127.85,128.24,10100.0,105.6481,105.7881,105.2612,105.5822,10100.0
2013-12-27 09:35:00,128.25,128.47,128.07,128.19,22700.0,105.5905,105.7716,105.4423,105.5411,22700.0
2013-12-27 09:40:00,128.23,128.35,128.14,128.26,8100.0,105.574,105.6728,105.4999,105.5987,8100.0
2013-12-27 09:45:00,128.32,128.49,128.31,128.42,4000.0,105.6481,105.7881,105.6399,105.7304,4000.0
2013-12-27 09:50:00,128.36,128.42,128.2,128.35,5800.0,105.681,105.7304,105.5493,105.6728,5800.0
2013-12-27 09:55:00,128.39,128.43,128.25,128.25,8200.0,105.7057,105.7387,105.5905,105.5905,8200.0
2013-12-27 10:00:00,128.16,128.4,128.16,128.3,3400.0,105.5164,105.714,105.5164,105.6316,3400.0
2013-12-27 10:05:00,128.28,128.34,128.2,128.31,10900.0,105.6152,105.6646,105.5493,105.6399,10900.0
2013-12-27 10:10:00,128.32,128.4,128.28,128.38,3600.0,105.6481,105.714,105.6152,105.6975,3600.0
2013-12-27 10:15:00,128.45,128.45,128.36,128.43,5200.0,105.7551,105.7551,105.681,105.7387,5200.0
2013-12-27 10:20:00,128.43,128.47,128.29,128.39,5400.0,105.7387,105.7716,105.6234,105.7057,5400.0
2013-12-27 10:25:00,128.43,128.46,128.32,128.41,3700.0,105.7387,105.7634,105.6481,105.7222,3700.0
2013-12-27 10:30:00,128.34,128.43,128.26,128.31,10600.0,105.6646,105.7387,105.5987,105.6399,10600.0
2013-12-27 10:35:00,128.31,128.32,128.02,128.02,8000.0,105.6399,105.6481,105.4011,105.4011,8000.0
2013-12-27 10:40:00,128.06,128.06,127.81,127.82,18400.0,105.434,105.434,105.2282,105.2365,18400.0
2013-12-27 10:45:00,127.79,127.9,127.67,127.81,15200.0,105.2118,105.3023,105.113,105.2282,15200.0
2013-12-27 10:50:00,127.87,127.94,127.81,127.94,10200.0,105.2776,105.3352,105.2282,105.3352,10200.0
2013-12-27 10:55:00,127.91,127.95,127.81,127.83,5000.0,105.3106,105.3435,105.2282,105.2447,5000.0
2013-12-27 11:00:00,127.87,127.94,127.84,127.87,5000.0,105.2776,105.3352,105.2529,105.2776,5000.0
2013-12-27 11:05:00,127.86,127.86,127.81,127.84,5300.0,105.2694,105.2694,105.2282,105.2529,5300.0
2013-12-27 11:10:00,127.86,127.93,127.82,127.84,5500.0,105.2694,105.327,105.2365,105.2529,5500.0
2013-12-27 11:15:00,127.84,128.0,127.84,127.99,2700.0,105.2529,105.3846,105.2529,105.3764,2700.0
2013-12-27 11:20:00,128.01,128.04,127.94,127.99,4300.0,105.3929,105.4176,105.3352,105.3764,4300.0
2013-12-27 11:25:00,127.95,128.1,127.88,128.08,8600.0,105.3435,105.467,105.2859,105.4505,8600.0
2013-12-27 11:30:00,128.04,128.12,127.95,128.01,3400.0,105.4176,105.4834,105.3435,105.3929,3400.0
2013-12-27 11:35:00,128.0,128.04,127.86,127.97,13500.0,105.3846,105.4176,105.2694,105.3599,13500.0
2013-12-27 11:40:00,127.97,128.08,127.97,128.08,3600.0,105.3599,105.4505,105.3599,105.4505,3600.0
2013-12-27 11:45:00,128.0,128.02,127.98,127.99,2600.0,105.3846,105.4011,105.3682,105.3764,2600.0
2013-12-27 11:50:00,127.97,128.1,127.96,128.08,4200.0,105.3599,105.467,105.3517,105.4505,4200.0
2013-12-27 11:55:00,128.07,128.14,128.04,128.13,2200.0,105.4423,105.4999,105.4176,105.4917,2200.0
2013-12-27 12:00:00,128.14,128.14,128.05,128.07,4500.0,105.4999,105.4999,105.4258,105.4423,4500.0
2013-12-27 12:05:00,128.08,128.11,128.02,128.07,2900.0,105.4505,105.4752,105.4011,105.4423,2900.0
2013-12-27 12:10:00,128.05,128.07,128.0,128.07,5600.0,105.4258,105.4423,105.3846,105.4423,5600.0
2013-12-27 12:15:00,128.07,128.07,128.01,128.07,3400.0,105.4423,105.4423,105.3929,105.4423,3400.0
2013-12-27 12:20:00,128.1,128.14,128.02,128.14,2600.0,105.467,105.4999,105.4011,105.4999,2600.0
2013-12-27 12:25:00,128.12,128.12,128.07,128.1,5600.0,105.4834,105.4834,105.4423,105.467,5600.0
2013-12-27 12:30:00,128.1,128.11,128.04,128.1,2900.0,105.467,105.4752,105.4176,105.467,2900.0
2013-12-27 12:35:00,128.09,128.09,127.99,128.03,4400.0,105.4587,105.4587,105.3764,105.4093,4400.0
2013-12-27 12:40:00,128.06,128.14,128.0,128.03,7900.0,105.434,105.4999,105.3846,105.4093,7900.0
2013-12-27 12:45:00,128.04,128.1,127.98,128.1,6500.0,105.4176,105.467,105.3682,105.467,6500.0
2013-12-27 12:50:00,128.08,128.13,128.0,128.0,5300.0,105.4505,105.4917,105.3846,105.3846,5300.0
2013-12-27 12:55:00,128.02,128.05,127.98,128.05,6200.0,105.4011,105.4258,105.3682,105.4258,6200.0
2013-12-27 13:00:00,128.0,128.06,127.97,128.06,7400.0,105.3846,105.434,105.3599,105.434,7400.0
2013-12-27 13:05:00,128.03,128.08,128.02,128.05,7700.0,105.4093,105.4505,105.4011,105.4258,7700.0
2013-12-27 13:10:00,128.07,128.07,127.97,128.02,5900.0,105.4423,105.4423,105.3599,105.4011,5900.0
2013-12-27 13:15:00,128.0,128.05,127.97,128.05,5600.0,105.3846,105.4258,105.3599,105.4258,5600.0
2013-12-27 13:20:00,128.04,128.06,128.01,128.04,2900.0,105.4176,105.434,105.3929,105.4176,2900.0
2013-12-27 13:25:00,128.04,128.08,128.01,128.08,2800.0,105.4176,105.4505,105.3929,105.4505,2800.0
2013-12-27 13:30:00,128.05,128.09,128.03,128.05,5300.0,105.4258,105.4587,105.4093,105.4258,5300.0
2013-12-27 13:35:00,128.01,128.09,128.01,128.08,2900.0,105.3929,105.4587,105.3929,105.4505,2900.0
2013-12-27 13:40:00,128.06,128.09,128.03,128.09,7800.0,105.434,105.4587,105.4093,105.4587,7800.0
2013-12-27 13:45:00,128.09,128.12,128.07,128.11,5200.0,105.4587,105.4834,105.4423,105.4752,5200.0
2013-12-27 13:50:00,128.11,128.14,128.11,128.14,3000.0,105.4752,105.4999,105.4752,105.4999,3000.0
2013-12-27 13:55:00,128.13,128.14,128.09,128.11,8900.0,105.4917,105.4999,105.4587,105.4752,8900.0
2013-12-27 14:00:00,128.12,128.13,128.08,128.1,10900.0,105.4834,105.4917,105.4505,105.467,10900.0
2013-12-27 14:05:00,128.1,128.16,128.1,128.16,5600.0,105.467,105.5164,105.467,105.5164,5600.0
2013-12-27 14:10:00,128.13,128.16,128.1,128.13,5900.0,105.4917,105.5164,105.467,105.4917,5900.0
2013-12-27 14:15:00,128.13,128.13,128.05,128.11,9400.0,105.4917,105.4917,105.4258,105.4752,9400.0
2013-12-27 14:20:00,128.1,128.15,128.1,128.12,7800.0,105.467,105.5081,105.467,105.4834,7800.0
2013-12-27 14:25:00,128.15,128.16,128.09,128.11,6800.0,105.5081,105.5164,105.4587,105.4752,6800.0
2013-12-27 14:30:00,128.1,128.13,128.05,128.07,5900.0,105.467,105.4917,105.4258,105.4423,5900.0
2013-12-27 14:35:00,128.05,128.11,128.03,128.06,7100.0,105.4258,105.4752,105.4093,105.434,7100.0
2013-12-27 14:40:00,128.05,128.08,128.04,128.08,3900.0,105.4258,105.4505,105.4176,105.4505,3900.0
2013-12-27 14:45:00,128.09,128.13,128.09,128.11,4500.0,105.4587,105.4917,105.4587,105.4752,4500.0
2013-12-27 14:50:00,128.09,128.12,128.07,128.12,6300.0,105.4587,105.4834,105.4423,105.4834,6300.0
2013-12-27 14:55:00,128.12,128.14,128.07,128.08,10700.0,105.4834,105.4999,105.4423,105.4505,10700.0
2013-12-27 15:00:00,128.13,128.16,128.08,128.16,20800.0,105.4917,105.5164,105.4505,105.5164,20800.0
2013-12-27 15:05:00,128.15,128.15,128.12,128.15,4200.0,105.5081,105.5081,105.4834,105.5081,4200.0
2013-12-27 15:10:00,128.15,128.17,128.14,128.17,7100.0,105.5081,105.5246,105.4999,105.5246,7100.0
2013-12-27 15:15:00,128.16,128.17,128.12,128.16,8300.0,105.5164,105.5246,105.4834,105.5164,8300.0
2013-12-27 15:20:00,128.16,128.2,128.16,128.16,10900.0,105.5164,105.5493,105.5164,105.5164,10900.0
2013-12-27 15:25:00,128.17,128.22,128.16,128.2,8400.0,105.5246,105.5658,105.5164,105.5493,8400.0
2013-12-27 15:30:00,128.19,128.24,128.17,128.21,11200.0,105.5411,105.5822,105.5246,105.5575,11200.0
2013-12-27 15:35:00,128.21,128.25,128.18,128.2,9100.0,105.5575,105.5905,105.5328,105.5493,9100.0
2013-12-27 15:40:00,128.19,128.21,128.12,128.12,15200.0,105.5411,105.5575,105.4834,105.4834,15200.0
2013-12-27 15:45:00,128.11,128.12,128.07,128.09,13800.0,105.4752,105.4834,105.4423,105.4587,13800.0
2013-12-27 15:50:00,128.09,128.13,128.08,128.11,14600.0,105.4587,105.4917,105.4505,105.4752,14600.0
2013-12-27 15:55:00,128.08,128.13,128.08,128.13,31900.0,105.4505,105.4917,105.4505,105.4917,31900.0
2013-12-30 09:30:00,127.97,128.5,127.97,128.14,6700.0,105.3599,105.7963,105.3599,105.4999,6700.0
2013-12-30 09:35:00,128.45,128.5,128.2,128.5,4700.0,105.7551,105.7963,105.5493,105.7963,4700.0
2013-12-30 09:40:00,128.45,128.55,128.34,128.34,1900.0,105.7551,105.8375,105.6646,105.6646,1900.0
2013-12-30 09:45:00,128.33,128.51,128.3,128.32,2500.0,105.6563,105.8045,105.6316,105.6481,2500.0
2013-12-30 09:50:00,128.31,128.39,128.17,128.38,2600.0,105.6399,105.7057,105.5246,105.6975,2600.0
2013-12-30 09:55:00,128.3,128.3,128.06,128.21,4100.0,105.6316,105.6316,105.434,105.5575,4100.0
2013-12-30 10:00:00,128.14,128.28,128.01,128.08,2900.0,105.4999,105.6152,105.3929,105.4505,2900.0
2013-12-30 10:05:00,128.27,128.47,128.18,128.25,4800.0,105.6069,105.7716,105.5328,105.5905,4800.0
2013-12-30 10:10:00,128.29,128.43,128.26,128.43,900.0,105.6234,105.7387,105.5987,105.7387,900.0
2013-12-30 10:15:00,128.43,128.49,128.38,128.43,3300.0,105.7387,105.7881,105.6975,105.7387,3300.0
2013-12-30 10:20:00,128.35,128.46,128.32,128.38,3400.0,105.6728,105.7634,105.6481,105.6975,3400.0
2013-12-30 10:25:00,128.36,128.36,128.18,128.23,7000.0,105.681,105.681,105.5328,105.574,7000.0
2013-12-30 10:30:00,128.22,128.23,128.06,128.13,14100.0,105.5658,105.574,105.434,105.4917,14100.0
2013-12-30 10:35:00,128.17,128.18,128.17,128.17,500.0,105.5246,105.5328,105.5246,105.5246,500.0
2013-12-30 10:40:00,128.17,128.17,128.12,128.17,1100.0,105.5246,105.5246,105.4834,105.5246,1100.0
2013-12-30 10:45:00,128.17,128.17,128.09,128.17,8200.0,105.5246,105.5246,105.4587,105.5246,8200.0
2013-12-30 10:50:00,128.16,128.23,128.06,128.18,5400.0,105.5164,105.574,105.434,105.5328,5400.0
2013-12-30 10:55:00,128.18,128.18,128.12,128.17,1400.0,105.5328,105.5328,105.4834,105.5246,1400.0
2013-12-30 11:00:00,128.12,128.22,128.1,128.1,5900.0,105.4834,105.5658,105.467,105.467,5900.0
2013-12-30 11:05:00,128.17,128.22,128.11,128.16,4800.0,105.5246,105.5658,105.4752,105.5164,4800.0
2013-12-30 11:10:00,128.16,128.24,128.14,128.21,6300.0,105.5164,105.5822,105.4999,105.5575,6300.0
2013-12-30 11:15:00,128.24,128.28,128.22,128.25,5100.0,105.5822,105.6152,105.5658,105.5905,5100.0
2013-12-30 11:20:00,128.23,128.27,128.2,128.21,6700.0,105.574,105.6069,105.5493,105.5575,6700.0
2013-12-30 11:25:00,128.24,128.28,128.23,128.28,2700.0,105.5822,105.6152,105.574,105.6152,2700.0
2013-12-30 11:30:00,128.28,128.28,128.17,128.2,11500.0,105.6152,105.6152,105.5246,105.5493,11500.0
2013-12-30 11:35:00,128.23,128.28,128.16,128.16,10700.0,105.574,105.6152,105.5164,105.5164,10700.0
2013-12-30 11:40:00,128.15,128.26,128.15,128.26,8000.0,105.5081,105.5987,105.5081,105.5987,8000.0
2013-12-30 11:45:00,128.24,128.33,128.24,128.33,8200.0,105.5822,105.6563,105.5822,105.6563,8200.0
2013-12-30 11:50:00,128.33,128.33,128.28,128.32,6600.0,105.6563,105.6563,105.6152,105.6481,6600.0
2013-12-30 11:55:00,128.33,128.33,128.26,128.28,3100.0,105.6563,105.6563,105.5987,105.6152,3100.0
2013-12-30 12:00:00,128.29,128.33,128.22,128.33,8100.0,105.6234,105.6563,105.5658,105.6563,8100.0
2013-12-30 12:05:00,128.33,128.34,128.27,128.32,8000.0,105.6563,105.6646,105.6069,105.6481,8000.0
2013-12-30 12:10:00,128.33,128.37,128.31,128.37,4600.0,105.6563,105.6893,105.6399,105.6893,4600.0
2013-12-30 12:15:00,128.34,128.37,128.33,128.37,5700.0,105.6646,105.6893,105.6563,105.6893,5700.0
2013-12-30 12:20:00,128.37,128.37,128.31,128.32,3900.0,105.6893,105.6893,105.6399,105.6481,3900.0
2013-12-30 12:25:00,128.32,128.36,128.28,128.36,2900.0,105.6481,105.681,105.6152,105.681,2900.0
2013-12-30 12:30:00,128.29,128.4,128.29,128.4,2700.0,105.6234,105.714,105.6234,105.714,2700.0
2013-12-30 12:35:00,128.4,128.47,128.38,128.46,4200.0,105.714,105.7716,105.6975,105.7634,4200.0
2013-12-30 12:40:00,128.46,128.48,128.39,128.48,2000.0,105.7634,105.7798,105.7057,105.7798,2000.0
2013-12-30 12:45:00,128.48,128.48,128.41,128.48,10100.0,105.7798,105.7798,105.7222,105.7798,10100.0
2013-12-30 12:50:00,128.5,128.51,128.43,128.47,4500.0,105.7963,105.8045,105.7387,105.7716,4500.0
2013-12-30 12:55:00,128.46,128.5,128.46,128.46,1500.0,105.7634,105.7963,105.7634,105.7634,1500.0
2013-12-30 13:00:00,128.46,128.5,128.46,128.48,2900.0,105.7634,105.7963,105.7634,105.7798,2900.0
2013-12-30 13:05:00,128.48,128.52,128.47,128.5,5400.0,105.7798,105.8128,105.7716,105.7963,5400.0
2013-12-30 13:10:00,128.5,128.55,128.48,128.51,9900.0,105.7963,105.8375,105.7798,105.8045,9900.0
2013-12-30 13:15:00,128.51,128.53,128.49,128.52,3000.0,105.8045,105.821,105.7881,105.8128,3000.0
2013-12-30 13:20:00,128.53,128.56,128.5,128.56,5500.0,105.821,105.8457,105.7963,105.8457,5500.0
2013-12-30 13:25:00,128.56,128.58,128.53,128.56,4800.0,105.8457,105.8622,105.821,105.8457,4800.0
2013-12-30 13:30:00,128.56,128.59,128.54,128.57,6900.0,105.8457,105.8704,105.8292,105.8539,6900.0
2013-12-30 13:35:00,128.58,128.61,128.57,128.58,7700.0,105.8622,105.8869,105.8539,105.8622,7700.0
2013-12-30 13:40:00,128.57,128.57,128.49,128.55,7700.0,105.8539,105.8539,105.7881,105.8375,7700.0
2013-12-30 13:45:00,128.55,128.57,128.53,128.56,9100.0,105.8375,105.8539,105.821,105.8457,9100.0
2013-12-30 13:50:00,128.56,128.61,128.53,128.53,6700.0,105.8457,105.8869,105.821,105.821,6700.0
2013-12-30 13:55:00,128.53,128.54,128.49,128.52,6100.0,105.821,105.8292,105.7881,105.8128,6100.0
2013-12-30 14:00:00,128.51,128.58,128.51,128.58,5300.0,105.8045,105.8622,105.8045,105.8622,5300.0
2013-12-30 14:05:00,128.61,128.63,128.58,128.6,8200.0,105.8869,105.9033,105.8622,105.8786,8200.0
2013-12-30 14:10:00,128.61,128.62,128.58,128.61,2800.0,105.8869,105.8951,105.8622,105.8869,2800.0
2013-12-30 14:15:00,128.61,128.65,128.59,128.65,6300.0,105.8869,105.9198,105.8704,105.9198,6300.0
2013-12-30 14:20:00,128.66,128.69,128.65,128.69,4200.0,105.928,105.9527,105.9198,105.9527,4200.0
2013-12-30 14:25:00,128.69,128.75,128.66,128.73,7100.0,105.9527,106.0021,105.928,105.9857,7100.0
2013-12-30 14:30:00,128.75,128.76,128.73,128.76,10800.0,106.0021,106.0104,105.9857,106.0104,10800.0
2013-12-30 14:35:00,128.73,128.82,128.73,128.79,8300.0,105.9857,106.0598,105.9857,106.0351,8300.0
2013-12-30 14:40:00,128.78,128.88,128.78,128.86,10600.0,106.0268,106.1092,106.0268,106.0927,10600.0
2013-12-30 14:45:00,128.88,128.88,128.85,128.86,5100.0,106.1092,106.1092,106.0845,106.0927,5100.0
2013-12-30 14:50:00,128.86,128.89,128.79,128.79,7600.0,106.0927,106.1174,106.0351,106.0351,7600.0
2013-12-30 14:55:00,128.79,128.82,128.74,128.76,6600.0,106.0351,106.0598,105.9939,106.0104,6600.0
2013-12-30 15:00:00,128.81,128.81,128.73,128.73,7500.0,106.0515,106.0515,105.9857,105.9857,7500.0
2013-12-30 15:05:00,128.72,128.74,128.69,128.73,8700.0,105.9774,105.9939,105.9527,105.9857,8700.0
2013-12-30 15:10:00,128.76,128.76,128.69,128.72,7000.0,106.0104,106.0104,105.9527,105.9774,7000.0
2013-12-30 15:15:00,128.68,128.73,128.68,128.7,7700.0,105.9445,105.9857,105.9445,105.961,7700.0
2013-12-30 15:20:00,128.66,128.78,128.66,128.68,7900.0,105.928,106.0268,105.928,105.9445,7900.0
2013-12-30 15:25:00,128.67,128.69,128.62,128.63,10900.0,105.9363,105.9527,105.8951,105.9033,10900.0
2013-12-30 15:30:00,128.6,128.63,128.6,128.62,13300.0,105.8786,105.9033,105.8786,105.8951,13300.0
2013-12-30 15:35:00,128.63,128.63,128.6,128.61,9400.0,105.9033,105.9033,105.8786,105.8869,9400.0
2013-12-30 15:40:00,128.61,128.63,128.54,128.63,11900.0,105.8869,105.9033,105.8292,105.9033,11900.0
2013-12-30 15:45:00,128.61,128.68,128.55,128.66,30000.0,105.8869,105.9445,105.8375,105.928,30000.0
2013-12-30 15:50:00,128.66,128.73,128.62,128.73,19000.0,105.928,105.9857,105.8951,105.9857,19000.0
2013-12-30 15:55:00,128.72,128.84,128.68,128.8,87100.0,105.9774,106.0762,105.9445,106.0433,87100.0
2013-12-31 09:30:00,129.61,129.77,128.93,129.3,8600.0,106.7102,106.8419,106.1503,106.455,8600.0
2013-12-31 09:35:00,129.32,129.39,129.03,129.19,6700.0,106.4714,106.5291,106.2327,106.3644,6700.0
2013-12-31 09:40:00,129.27,129.33,129.14,129.29,4300.0,106.4303,106.4797,106.3232,106.4467,4300.0
2013-12-31 09:45:00,129.22,129.27,129.05,129.07,4700.0,106.3891,106.4303,106.2491,106.2656,4700.0
2013-12-31 09:50:00,129.07,129.18,129.0,129.0,5000.0,106.2656,106.3562,106.208,106.208,5000.0
2013-12-31 09:55:00,129.01,129.13,128.97,129.12,5200.0,106.2162,106.315,106.1833,106.3068,5200.0
2013-12-31 10:00:00,129.12,129.2,128.98,128.98,8300.0,106.3068,106.3726,106.1915,106.1915,8300.0
2013-12-31 10:05:00,128.98,129.22,128.98,129.22,9800.0,106.1915,106.3891,106.1915,106.3891,9800.0
2013-12-31 10:10:00,129.2,129.32,129.17,129.26,27500.0,106.3726,106.4714,106.3479,106.422,27500.0
2013-12-31 10:15:00,129.25,129.3,129.24,129.29,10900.0,106.4138,106.455,106.4056,106.4467,10900.0
2013-12-31 10:20:00,129.25,129.28,129.23,129.24,8600.0,106.4138,106.4385,106.3973,106.4056,8600.0
2013-12-31 10:25:00,129.26,129.31,129.22,129.22,5100.0,106.422,106.4632,106.3891,106.3891,5100.0
2013-12-31 10:30:00,129.17,129.18,129.14,129.14,3400.0,106.3479,106.3562,106.3232,106.3232,3400.0
2013-12-31 10:35:00,129.13,129.19,129.12,129.19,2200.0,106.315,106.3644,106.3068,106.3644,2200.0
2013-12-31 10:40:00,129.13,129.19,129.1,129.13,3000.0,106.315,106.3644,106.2903,106.315,3000.0
2013-12-31 10:45:00,129.13,129.15,129.1,129.13,3900.0,106.315,106.3315,106.2903,106.315,3900.0
2013-12-31 10:50:00,129.13,129.14,129.1,129.1,4700.0,106.315,106.3232,106.2903,106.2903,4700.0
2013-12-31 10:55:00,129.1,129.2,129.07,129.2,4600.0,106.2903,106.3726,106.2656,106.3726,4600.0
2013-12-31 11:00:00,129.22,129.27,129.16,129.19,4600.0,106.3891,106.4303,106.3397,106.3644,4600.0
2013-12-31 11:05:00,129.25,129.25,129.19,129.23,3900.0,106.4138,106.4138,106.3644,106.3973,3900.0
2013-12-31 11:10:00,129.23,129.38,129.22,129.26,5000.0,106.3973,106.5208,106.3891,106.422,5000.0
2013-12-31 11:15:00,129.29,129.29,129.17,129.17,2700.0,106.4467,106.4467,106.3479,106.3479,2700.0
2013-12-31 11:20:00,129.2,129.28,129.16,129.2,6600.0,106.3726,106.4385,106.3397,106.3726,6600.0
2013-12-31 11:25:00,129.21,129.25,129.11,129.25,6100.0,106.3809,106.4138,106.2985,106.4138,6100.0
2013-12-31 11:30:00,129.25,129.29,129.19,129.25,5300.0,106.4138,106.4467,106.3644,106.4138,5300.0
2013-12-31 11:35:00,129.24,129.25,129.15,129.17,13100.0,106.4056,106.4138,106.3315,106.3479,13100.0
2013-12-31 11:40:00,129.12,129.18,129.05,129.12,3600.0,106.3068,106.3562,106.2491,106.3068,3600.0
2013-12-31 11:45:00,129.08,129.09,128.92,128.93,6700.0,106.2738,106.2821,106.1421,106.1503,6700.0
2013-12-31 11:50:00,128.93,128.96,128.81,128.82,7200.0,106.1503,106.175,106.0515,106.0598,7200.0
2013-12-31 11:55:00,128.81,128.82,128.73,128.82,5700.0,106.0515,106.0598,105.9857,106.0598,5700.0
2013-12-31 12:00:00,128.83,128.89,128.78,128.78,4500.0,106.068,106.1174,106.0268,106.0268,4500.0
2013-12-31 12:05:00,128.83,128.83,128.77,128.79,2600.0,106.068,106.068,106.0186,106.0351,2600.0
2013-12-31 12:10:00,128.77,128.83,128.76,128.82,4000.0,106.0186,106.068,106.0104,106.0598,4000.0
2013-12-31 12:15:00,128.81,128.81,128.71,128.78,4300.0,106.0515,106.0515,105.9692,106.0268,4300.0
2013-12-31 12:20:00,128.71,128.75,128.68,128.7,2800.0,105.9692,106.0021,105.9445,105.961,2800.0
2013-12-31 12:25:00,128.67,128.71,128.64,128.64,3900.0,105.9363,105.9692,105.9116,105.9116,3900.0
2013-12-31 12:30:00,128.67,128.78,128.67,128.78,1600.0,105.9363,106.0268,105.9363,106.0268,1600.0
2013-12-31 12:35:00,128.75,128.77,128.69,128.73,3200.0,106.0021,106.0186,105.9527,105.9857,3200.0
2013-12-31 12:40:00,128.7,128.73,128.64,128.68,3100.0,105.961,105.9857,105.9116,105.9445,3100.0
2013-12-31 12:45:00,128.68,128.71,128.61,128.62,2100.0,105.9445,105.9692,105.8869,105.8951,2100.0
2013-12-31 12:50:00,128.64,128.67,128.61,128.66,2900.0,105.9116,105.9363,105.8869,105.928,2900.0
2013-12-31 12:55:00,128.65,128.65,128.55,128.59,4300.0,105.9198,105.9198,105.8375,105.8704,4300.0
2013-12-31 13:00:00,128.6,128.63,128.55,128.59,3600.0,105.8786,105.9033,105.8375,105.8704,3600.0
2013-12-31 13:05:00,128.59,128.61,128.58,128.59,3500.0,105.8704,105.8869,105.8622,105.8704,3500.0
2013-12-31 13:10:00,128.58,128.6,128.56,128.6,4200.0,105.8622,105.8786,105.8457,105.8786,4200.0
2013-12-31 13:15:00,128.6,128.62,128.57,128.58,3500.0,105.8786,105.8951,105.8539,105.8622,3500.0
2013-12-31 13:20:00,128.58,128.62,128.57,128.57,4400.0,105.8622,105.8951,105.8539,105.8539,4400.0
2013-12-31 13:25:00,128.57,128.67,128.57,128.67,3400.0,105.8539,105.9363,105.8539,105.9363,3400.0
2013-12-31 13:30:00,128.68,128.69,128.62,128.66,3500.0,105.9445,105.9527,105.8951,105.928,3500.0
2013-12-31 13:35:00,128.65,128.65,128.6,128.64,3100.0,105.9198,105.9198,105.8786,105.9116,3100.0
2013-12-31 13:40:00,128.64,128.71,128.62,128.7,3900.0,105.9116,105.9692,105.8951,105.961,3900.0
2013-12-31 13:45:00,128.7,128.71,128.59,128.59,3100.0,105.961,105.9692,105.8704,105.8704,3100.0
2013-12-31 13:50:00,128.63,128.67,128.59,128.67,4300.0,105.9033,105.9363,105.8704,105.9363,4300.0
2013-12-31 13:55:00,128.64,128.65,128.58,128.62,4600.0,105.9116,105.9198,105.8622,105.8951,4600.0
2013-12-31 14:00:00,128.66,128.66,128.54,128.54,3600.0,105.928,105.928,105.8292,105.8292,3600.0
2013-12-31 14:05:00,128.56,128.59,128.46,128.47,7000.0,105.8457,105.8704,105.7634,105.7716,7000.0
2013-12-31 14:10:00,128.46,128.47,128.43,128.43,6200.0,105.7634,105.7716,105.7387,105.7387,6200.0
2013-12-31 14:15:00,128.42,128.47,128.42,128.46,4200.0,105.7304,105.7716,105.7304,105.7634,4200.0
2013-12-31 14:20:00,128.45,128.47,128.43,128.45,4700.0,105.7551,105.7716,105.7387,105.7551,4700.0
2013-12-31 14:25:00,128.46,128.46,128.37,128.42,2800.0,105.7634,105.7634,105.6893,105.7304,2800.0
2013-12-31 14:30:00,128.38,128.46,128.32,128.34,4900.0,105.6975,105.7634,105.6481,105.6646,4900.0
2013-12-31 14:35:00,128.34,128.34,128.28,128.3,3300.0,105.6646,105.6646,105.6152,105.6316,3300.0
2013-12-31 14:40:00,128.33,128.4,128.32,128.35,4700.0,105.6563,105.714,105.6481,105.6728,4700.0
2013-12-31 14:45:00,128.34,128.37,128.33,128.35,3500.0,105.6646,105.6893,105.6563,105.6728,3500.0
2013-12-31 14:50:00,128.37,128.46,128.35,128.46,3900.0,105.6893,105.7634,105.6728,105.7634,3900.0
2013-12-31 14:55:00,128.42,128.42,128.36,128.39,4600.0,105.7304,105.7304,105.681,105.7057,4600.0
2013-12-31 15:00:00,128.42,128.44,128.39,128.41,4700.0,105.7304,105.7469,105.7057,105.7222,4700.0
2013-12-31 15:05:00,128.43,128.43,128.35,128.35,3200.0,105.7387,105.7387,105.6728,105.6728,3200.0
2013-12-31 15:10:00,128.32,128.4,128.32,128.35,4700.0,105.6481,105.714,105.6481,105.6728,4700.0
2013-12-31 15:15:00,128.38,128.47,128.36,128.47,4500.0,105.6975,105.7716,105.681,105.7716,4500.0
2013-12-31 15:20:00,128.46,128.53,128.39,128.53,8200.0,105.7634,105.821,105.7057,105.821,8200.0
2013-12-31 15:25:00,128.52,128.56,128.49,128.52,4200.0,105.8128,105.8457,105.7881,105.8128,4200.0
2013-12-31 15:30:00,128.53,128.63,128.52,128.6,6900.0,105.821,105.9033,105.8128,105.8786,6900.0
2013-12-31 15:35:00,128.58,128.6,128.51,128.57,10300.0,105.8622,105.8786,105.8045,105.8539,10300.0
2013-12-31 15:40:00,128.57,128.62,128.5,128.62,10700.0,105.8539,105.8951,105.7963,105.8951,10700.0
2013-12-31 15:45:00,128.62,128.87,128.62,128.77,15200.0,105.8951,106.1009,105.8951,106.0186,15200.0
2013-12-31 15:50:00,128.75,128.82,128.71,128.71,23900.0,106.0021,106.0598,105.9692,105.9692,23900.0
2013-12-31 15:55:00,128.71,128.75,128.43,128.65,58100.0,105.9692,106.0021,105.7387,105.9198,58100.0
2014-01-02 09:30:00,128.05,128.21,127.83,128.02,28100.0,105.4258,105.5575,105.2447,105.4011,28100.0
2014-01-02 09:35:00,128.04,128.17,127.83,128.0,15200.0,105.4176,105.5246,105.2447,105.3846,15200.0
2014-01-02 09:40:00,127.94,128.0,127.37,127.56,20200.0,105.3352,105.3846,104.866,105.0224,20200.0
2014-01-02 09:45:00,127.64,127.91,127.55,127.74,6100.0,105.0883,105.3106,105.0142,105.1706,6100.0
2014-01-02 09:50:00,127.74,127.89,127.62,127.77,9600.0,105.1706,105.2941,105.0718,105.1953,9600.0
2014-01-02 09:55:00,127.76,127.95,127.63,127.71,9700.0,105.1871,105.3435,105.08,105.1459,9700.0
2014-01-02 10:00:00,127.7,127.83,127.55,127.79,67800.0,105.1377,105.2447,105.0142,105.2118,67800.0
2014-01-02 10:05:00,127.81,127.93,127.75,127.82,3000.0,105.2282,105.327,105.1788,105.2365,3000.0
2014-01-02 10:10:00,127.91,128.37,127.87,128.24,15700.0,105.3106,105.6893,105.2776,105.5822,15700.0
2014-01-02 10:15:00,128.15,128.59,128.11,128.58,53700.0,105.5081,105.8704,105.4752,105.8622,53700.0
2014-01-02 10:20:00,128.52,128.72,128.47,128.65,37500.0,105.8128,105.9774,105.7716,105.9198,37500.0
2014-01-02 10:25:00,128.65,128.78,128.59,128.66,21600.0,105.9198,106.0268,105.8704,105.928,21600.0
2014-01-02 10:30:00,128.67,128.71,128.54,128.54,10000.0,105.9363,105.9692,105.8292,105.8292,10000.0
2014-01-02 10:35:00,128.61,128.66,128.34,128.34,18900.0,105.8869,105.928,105.6646,105.6646,18900.0
2014-01-02 10:40:00,128.34,128.64,128.34,128.47,12100.0,105.6646,105.9116,105.6646,105.7716,12100.0
2014-01-02 10:45:00,128.43,128.45,128.18,128.18,6900.0,105.7387,105.7551,105.5328,105.5328,6900.0
2014-01-02 10:50:00,128.24,128.31,128.04,128.17,9100.0,105.5822,105.6399,105.4176,105.5246,9100.0
2014-01-02 10:55:00,128.16,128.16,128.03,128.03,6300.0,105.5164,105.5164,105.4093,105.4093,6300.0
2014-01-02 11:00:00,128.12,128.12,127.86,128.0,12300.0,105.4834,105.4834,105.2694,105.3846,12300.0
2014-01-02 11:05:00,127.89,128.05,127.87,127.89,2900.0,105.2941,105.4258,105.2776,105.2941,2900.0
2014-01-02 11:10:00,127.91,128.0,127.78,127.98,6500.0,105.3106,105.3846,105.2035,105.3682,6500.0
2014-01-02 11:15:00,127.97,128.06,127.93,127.99,6400.0,105.3599,105.434,105.327,105.3764,6400.0
2014-01-02 11:20:00,128.06,128.16,128.02,128.15,5500.0,105.434,105.5164,105.4011,105.5081,5500.0
2014-01-02 11:25:00,128.05,128.23,128.03,128.16,8000.0,105.4258,105.574,105.4093,105.5164,8000.0
2014-01-02 11:30:00,128.17,128.18,128.02,128.16,18200.0,105.5246,105.5328,105.4011,105.5164,18200.0
2014-01-02 11:35:00,128.17,128.17,128.0,128.1,8100.0,105.5246,105.5246,105.3846,105.467,8100.0
2014-01-02 11:40:00,128.01,128.13,128.0,128.05,6300.0,105.3929,105.4917,105.3846,105.4258,6300.0
2014-01-02 11:45:00,128.07,128.11,128.01,128.03,14000.0,105.4423,105.4752,105.3929,105.4093,14000.0
2014-01-02 11:50:00,128.02,128.06,127.63,127.65,7000.0,105.4011,105.434,105.08,105.0965,7000.0
2014-01-02 11:55:00,127.66,127.7,127.43,127.44,10300.0,105.1047,105.1377,104.9154,104.9236,10300.0
2014-01-02 12:00:00,127.45,127.57,127.41,127.46,6600.0,104.9318,105.0306,104.8989,104.9401,6600.0
2014-01-02 12:05:00,127.51,127.63,127.5,127.52,6700.0,104.9812,105.08,104.973,104.9895,6700.0
2014-01-02 12:10:00,127.55,127.55,127.42,127.47,8300.0,105.0142,105.0142,104.9071,104.9483,8300.0
2014-01-02 12:15:00,127.52,127.52,127.4,127.46,6300.0,104.9895,104.9895,104.8907,104.9401,6300.0
2014-01-02 12:20:00,127.46,127.51,127.4,127.44,9900.0,104.9401,104.9812,104.8907,104.9236,9900.0
2014-01-02 12:25:00,127.4,127.44,127.22,127.31,4800.0,104.8907,104.9236,104.7425,104.8166,4800.0
2014-01-02 12:30:00,127.24,127.32,127.13,127.28,6500.0,104.7589,104.8248,104.6684,104.7919,6500.0
2014-01-02 12:35:00,127.3,127.38,127.26,127.38,1900.0,104.8083,104.8742,104.7754,104.8742,1900.0
2014-01-02 12:40:00,127.38,127.38,127.22,127.33,20300.0,104.8742,104.8742,104.7425,104.833,20300.0
2014-01-02 12:45:00,127.28,127.45,127.2,127.45,12300.0,104.7919,104.9318,104.726,104.9318,12300.0
2014-01-02 12:50:00,127.45,127.48,127.35,127.46,3100.0,104.9318,104.9565,104.8495,104.9401,3100.0
2014-01-02 12:55:00,127.5,127.59,127.41,127.59,9700.0,104.973,105.0471,104.8989,105.0471,9700.0
2014-01-02 13:00:00,127.59,127.61,127.46,127.5,5900.0,105.0471,105.0636,104.9401,104.973,5900.0
2014-01-02 13:05:00,127.46,127.56,127.45,127.46,8300.0,104.9401,105.0224,104.9318,104.9401,8300.0
2014-01-02 13:10:00,127.45,127.53,127.38,127.43,5900.0,104.9318,104.9977,104.8742,104.9154,5900.0
2014-01-02 13:15:00,127.38,127.45,127.33,127.35,6600.0,104.8742,104.9318,104.833,104.8495,6600.0
2014-01-02 13:20:00,127.35,127.42,127.27,127.35,11000.0,104.8495,104.9071,104.7836,104.8495,11000.0
2014-01-02 13:25:00,127.35,127.36,127.16,127.21,3500.0,104.8495,104.8577,104.6931,104.7342,3500.0
2014-01-02 13:30:00,127.18,127.23,127.05,127.13,5200.0,104.7095,104.7507,104.6025,104.6684,5200.0
2014-01-02 13:35:00,127.19,127.21,127.09,127.09,4100.0,104.7178,104.7342,104.6354,104.6354,4100.0
2014-01-02 13:40:00,127.09,127.15,127.03,127.1,5800.0,104.6354,104.6848,104.586,104.6437,5800.0
2014-01-02 13:45:00,127.1,127.24,127.03,127.19,9600.0,104.6437,104.7589,104.586,104.7178,9600.0
2014-01-02 13:50:00,127.19,127.25,127.01,127.06,8200.0,104.7178,104.7672,104.5696,104.6107,8200.0
2014-01-02 13:55:00,127.09,127.23,127.09,127.23,3300.0,104.6354,104.7507,104.6354,104.7507,3300.0
2014-01-02 14:00:00,127.25,127.37,127.07,127.08,37500.0,104.7672,104.866,104.619,104.6272,37500.0
2014-01-02 14:05:00,127.1,127.34,127.1,127.29,13100.0,104.6437,104.8413,104.6437,104.8001,13100.0
2014-01-02 14:10:00,127.36,127.52,127.32,127.39,9000.0,104.8577,104.9895,104.8248,104.8824,9000.0
2014-01-02 14:15:00,127.39,127.45,127.09,127.09,5300.0,104.8824,104.9318,104.6354,104.6354,5300.0
2014-01-02 14:20:00,127.08,127.18,126.96,127.18,5700.0,104.6272,104.7095,104.5284,104.7095,5700.0
2014-01-02 14:25:00,127.21,127.21,127.06,127.07,3300.0,104.7342,104.7342,104.6107,104.619,3300.0
2014-01-02 14:30:00,127.07,127.22,127.07,127.21,2700.0,104.619,104.7425,104.619,104.7342,2700.0
2014-01-02 14:35:00,127.25,127.25,127.18,127.23,4600.0,104.7672,104.7672,104.7095,104.7507,4600.0
2014-01-02 14:40:00,127.2,127.33,127.2,127.28,9000.0,104.726,104.833,104.726,104.7919,9000.0
2014-01-02 14:45:00,127.29,127.38,127.26,127.35,7600.0,104.8001,104.8742,104.7754,104.8495,7600.0
2014-01-02 14:50:00,127.36,127.36,127.28,127.31,7800.0,104.8577,104.8577,104.7919,104.8166,7800.0
2014-01-02 14:55:00,127.28,127.32,127.2,127.2,6500.0,104.7919,104.8248,104.726,104.726,6500.0
2014-01-02 15:00:00,127.26,127.31,127.09,127.15,10300.0,104.7754,104.8166,104.6354,104.6848,10300.0
2014-01-02 15:05:00,127.09,127.16,127.05,127.13,10000.0,104.6354,104.6931,104.6025,104.6684,10000.0
2014-01-02 15:10:00,127.13,127.28,127.13,127.19,11300.0,104.6684,104.7919,104.6684,104.7178,11300.0
2014-01-02 15:15:00,127.19,127.26,127.19,127.26,17100.0,104.7178,104.7754,104.7178,104.7754,17100.0
2014-01-02 15:20:00,127.22,127.29,127.19,127.26,14200.0,104.7425,104.8001,104.7178,104.7754,14200.0
2014-01-02 15:25:00,127.28,127.31,127.22,127.25,13400.0,104.7919,104.8166,104.7425,104.7672,13400.0
2014-01-02 15:30:00,127.26,127.26,127.0,127.0,19700.0,104.7754,104.7754,104.5613,104.5613,19700.0
2014-01-02 15:35:00,127.04,127.19,126.99,127.06,18500.0,104.5943,104.7178,104.5531,104.6107,18500.0
2014-01-02 15:40:00,127.03,127.16,127.03,127.16,20200.0,104.586,104.6931,104.586,104.6931,20200.0
2014-01-02 15:45:00,127.16,127.3,127.07,127.19,33200.0,104.6931,104.8083,104.619,104.7178,33200.0
2014-01-02 15:50:00,127.22,127.26,127.1,127.24,28600.0,104.7425,104.7754,104.6437,104.7589,28600.0
2014-01-02 15:55:00,127.23,127.29,127.18,127.22,43200.0,104.7507,104.8001,104.7095,104.7425,43200.0
2014-01-03 09:30:00,127.55,127.98,127.38,127.98,10200.0,105.0142,105.3682,104.8742,105.3682,10200.0
2014-01-03 09:35:00,128.11,128.32,127.89,128.1,6900.0,105.4752,105.6481,105.2941,105.467,6900.0
2014-01-03 09:40:00,128.02,128.24,127.99,127.99,12900.0,105.4011,105.5822,105.3764,105.3764,12900.0
2014-01-03 09:45:00,127.98,128.3,127.98,128.16,15700.0,105.3682,105.6316,105.3682,105.5164,15700.0
2014-01-03 09:50:00,128.25,128.44,128.16,128.35,6300.0,105.5905,105.7469,105.5164,105.6728,6300.0
2014-01-03 09:55:00,128.43,128.49,128.06,128.12,10700.0,105.7387,105.7881,105.434,105.4834,10700.0
2014-01-03 10:00:00,128.2,128.28,127.91,127.96,19900.0,105.5493,105.6152,105.3106,105.3517,19900.0
2014-01-03 10:05:00,128.0,128.0,127.74,127.87,6000.0,105.3846,105.3846,105.1706,105.2776,6000.0
2014-01-03 10:10:00,127.96,127.96,127.64,127.64,19000.0,105.3517,105.3517,105.0883,105.0883,19000.0
2014-01-03 10:15:00,127.77,127.97,127.69,127.86,8800.0,105.1953,105.3599,105.1294,105.2694,8800.0
2014-01-03 10:20:00,127.98,127.98,127.75,127.82,6700.0,105.3682,105.3682,105.1788,105.2365,6700.0
2014-01-03 10:25:00,127.74,127.81,127.63,127.81,8500.0,105.1706,105.2282,105.08,105.2282,8500.0
2014-01-03 10:30:00,127.85,127.87,127.8,127.87,3900.0,105.2612,105.2776,105.22,105.2776,3900.0
2014-01-03 10:35:00,127.85,127.9,127.74,127.86,5800.0,105.2612,105.3023,105.1706,105.2694,5800.0
2014-01-03 10:40:00,127.85,127.99,127.78,127.98,3800.0,105.2612,105.3764,105.2035,105.3682,3800.0
2014-01-03 10:45:00,127.94,128.0,127.83,127.9,12800.0,105.3352,105.3846,105.2447,105.3023,12800.0
2014-01-03 10:50:00,127.95,127.98,127.81,127.84,14800.0,105.3435,105.3682,105.2282,105.2529,14800.0
2014-01-03 10:55:00,127.86,127.89,127.82,127.82,8200.0,105.2694,105.2941,105.2365,105.2365,8200.0
2014-01-03 11:00:00,127.85,127.87,127.8,127.86,7300.0,105.2612,105.2776,105.22,105.2694,7300.0
2014-01-03 11:05:00,127.85,127.96,127.81,127.96,5800.0,105.2612,105.3517,105.2282,105.3517,5800.0
2014-01-03 11:10:00,127.93,127.93,127.75,127.78,9800.0,105.327,105.327,105.1788,105.2035,9800.0
2014-01-03 11:15:00,127.75,127.81,127.51,127.54,10900.0,105.1788,105.2282,104.9812,105.0059,10900.0
2014-01-03 11:20:00,127.54,127.59,127.48,127.57,10500.0,105.0059,105.0471,104.9565,105.0306,10500.0
2014-01-03 11:25:00,127.54,127.54,127.26,127.26,7800.0,105.0059,105.0059,104.7754,104.7754,7800.0
2014-01-03 11:30:00,127.31,127.34,127.14,127.14,7500.0,104.8166,104.8413,104.6766,104.6766,7500.0
2014-01-03 11:35:00,127.14,127.31,127.09,127.31,5000.0,104.6766,104.8166,104.6354,104.8166,5000.0
2014-01-03 11:40:00,127.31,127.42,127.26,127.38,4400.0,104.8166,104.9071,104.7754,104.8742,4400.0
2014-01-03 11:45:00,127.31,127.35,127.2,127.22,9000.0,104.8166,104.8495,104.726,104.7425,9000.0
2014-01-03 11:50:00,127.24,127.26,127.11,127.19,9300.0,104.7589,104.7754,104.6519,104.7178,9300.0
2014-01-03 11:55:00,127.15,127.2,127.04,127.04,2700.0,104.6848,104.726,104.5943,104.5943,2700.0
2014-01-03 12:00:00,127.06,127.09,126.94,126.96,7700.0,104.6107,104.6354,104.5119,104.5284,7700.0
2014-01-03 12:05:00,127.0,127.08,126.95,127.08,5100.0,104.5613,104.6272,104.5202,104.6272,5100.0
2014-01-03 12:10:00,127.08,127.19,127.08,127.17,4700.0,104.6272,104.7178,104.6272,104.7013,4700.0
2014-01-03 12:15:00,127.2,127.34,127.14,127.27,15100.0,104.726,104.8413,104.6766,104.7836,15100.0
2014-01-03 12:20:00,127.33,127.49,127.29,127.46,11100.0,104.833,104.9648,104.8001,104.9401,11100.0
2014-01-03 12:25:00,127.46,127.46,127.4,127.43,5400.0,104.9401,104.9401,104.8907,104.9154,5400.0
2014-01-03 12:30:00,127.43,127.43,127.35,127.36,4800.0,104.9154,104.9154,104.8495,104.8577,4800.0
2014-01-03 12:35:00,127.37,127.46,127.36,127.44,4100.0,104.866,104.9401,104.8577,104.9236,4100.0
2014-01-03 12:40:00,127.49,127.53,127.48,127.49,7200.0,104.9648,104.9977,104.9565,104.9648,7200.0
2014-01-03 12:45:00,127.49,127.53,127.47,127.51,3900.0,104.9648,104.9977,104.9483,104.9812,3900.0
2014-01-03 12:50:00,127.51,127.51,127.4,127.44,6400.0,104.9812,104.9812,104.8907,104.9236,6400.0
2014-01-03 12:55:00,127.41,127.42,127.3,127.3,2600.0,104.8989,104.9071,104.8083,104.8083,2600.0
2014-01-03 13:00:00,127.36,127.42,127.34,127.37,3200.0,104.8577,104.9071,104.8413,104.866,3200.0
2014-01-03 13:05:00,127.42,127.5,127.37,127.41,3300.0,104.9071,104.973,104.866,104.8989,3300.0
2014-01-03 13:10:00,127.41,127.5,127.41,127.5,2800.0,104.8989,104.973,104.8989,104.973,2800.0
2014-01-03 13:15:00,127.5,127.5,127.42,127.47,6200.0,104.973,104.973,104.9071,104.9483,6200.0
2014-01-03 13:20:00,127.48,127.53,127.44,127.46,3500.0,104.9565,104.9977,104.9236,104.9401,3500.0
2014-01-03 13:25:00,127.45,127.51,127.44,127.49,3800.0,104.9318,104.9812,104.9236,104.9648,3800.0
2014-01-03 13:30:00,127.49,127.49,127.32,127.32,5900.0,104.9648,104.9648,104.8248,104.8248,5900.0
2014-01-03 13:35:00,127.32,127.36,127.32,127.36,5200.0,104.8248,104.8577,104.8248,104.8577,5200.0
2014-01-03 13:40:00,127.33,127.34,127.25,127.27,4500.0,104.833,104.8413,104.7672,104.7836,4500.0
2014-01-03 13:45:00,127.31,127.35,127.31,127.35,2900.0,104.8166,104.8495,104.8166,104.8495,2900.0
2014-01-03 13:50:00,127.36,127.4,127.35,127.35,2500.0,104.8577,104.8907,104.8495,104.8495,2500.0
2014-01-03 13:55:00,127.39,127.39,127.34,127.38,2500.0,104.8824,104.8824,104.8413,104.8742,2500.0
2014-01-03 14:00:00,127.38,127.49,127.37,127.49,6100.0,104.8742,104.9648,104.866,104.9648,6100.0
2014-01-03 14:05:00,127.49,127.5,127.37,127.37,5800.0,104.9648,104.973,104.866,104.866,5800.0
2014-01-03 14:10:00,127.37,127.48,127.37,127.48,8800.0,104.866,104.9565,104.866,104.9565,8800.0
2014-01-03 14:15:00,127.5,127.51,127.44,127.51,4900.0,104.973,104.9812,104.9236,104.9812,4900.0
2014-01-03 14:20:00,127.46,127.47,127.42,127.46,6100.0,104.9401,104.9483,104.9071,104.9401,6100.0
2014-01-03 14:25:00,127.46,127.5,127.44,127.47,9500.0,104.9401,104.973,104.9236,104.9483,9500.0
2014-01-03 14:30:00,127.48,127.51,127.37,127.41,8700.0,104.9565,104.9812,104.866,104.8989,8700.0
2014-01-03 14:35:00,127.38,127.5,127.38,127.49,5200.0,104.8742,104.973,104.8742,104.9648,5200.0
2014-01-03 14:40:00,127.49,127.51,127.46,127.5,7700.0,104.9648,104.9812,104.9401,104.973,7700.0
2014-01-03 14:45:00,127.5,127.51,127.49,127.51,9400.0,104.973,104.9812,104.9648,104.9812,9400.0
2014-01-03 14:50:00,127.51,127.78,127.51,127.74,12200.0,104.9812,105.2035,104.9812,105.1706,12200.0
2014-01-03 14:55:00,127.75,127.75,127.62,127.65,15700.0,105.1788,105.1788,105.0718,105.0965,15700.0
2014-01-03 15:00:00,127.65,127.65,127.57,127.62,10400.0,105.0965,105.0965,105.0306,105.0718,10400.0
2014-01-03 15:05:00,127.59,127.64,127.46,127.57,20300.0,105.0471,105.0883,104.9401,105.0306,20300.0
2014-01-03 15:10:00,127.62,127.84,127.59,127.8,6900.0,105.0718,105.2529,105.0471,105.22,6900.0
2014-01-03 15:15:00,127.79,127.83,127.74,127.8,11100.0,105.2118,105.2447,105.1706,105.22,11100.0
2014-01-03 15:20:00,127.79,127.87,127.77,127.86,11400.0,105.2118,105.2776,105.1953,105.2694,11400.0
2014-01-03 15:25:00,127.87,127.88,127.77,127.79,19700.0,105.2776,105.2859,105.1953,105.2118,19700.0
2014-01-03 15:30:00,127.8,127.86,127.77,127.82,16700.0,105.22,105.2694,105.1953,105.2365,16700.0
2014-01-03 15:35:00,127.82,127.83,127.7,127.7,17000.0,105.2365,105.2447,105.1377,105.1377,17000.0
2014-01-03 15:40:00,127.71,127.71,127.44,127.52,28100.0,105.1459,105.1459,104.9236,104.9895,28100.0
2014-01-03 15:45:00,127.54,127.54,127.4,127.4,31400.0,105.0059,105.0059,104.8907,104.8907,31400.0
2014-01-03 15:50:00,127.42,127.45,127.2,127.26,48600.0,104.9071,104.9318,104.726,104.7754,48600.0
2014-01-03 15:55:00,127.29,127.32,127.19,127.24,64300.0,104.8001,104.8248,104.7178,104.7589,64300.0
2014-01-06 09:30:00,127.77,128.16,127.41,128.02,18200.0,105.1953,105.5164,104.8989,105.4011,18200.0
2014-01-06 09:35:00,128.12,128.14,127.33,127.33,7500.0,105.4834,105.4999,104.833,104.833,7500.0
2014-01-06 09:40:00,127.3,127.37,126.97,126.97,4200.0,104.8083,104.866,104.5366,104.5366,4200.0
2014-01-06 09:45:00,126.99,127.0,126.64,126.72,10800.0,104.5531,104.5613,104.2649,104.3308,10800.0
2014-01-06 09:50:00,126.75,126.75,126.51,126.55,11400.0,104.3555,104.3555,104.1579,104.1908,11400.0
2014-01-06 09:55:00,126.61,126.65,126.42,126.65,19000.0,104.2402,104.2732,104.0838,104.2732,19000.0
2014-01-06 10:00:00,126.75,126.78,126.53,126.71,19200.0,104.3555,104.3802,104.1744,104.3226,19200.0
2014-01-06 10:05:00,126.62,126.64,126.42,126.64,7400.0,104.2485,104.2649,104.0838,104.2649,7400.0
2014-01-06 10:10:00,126.63,126.83,126.58,126.71,7700.0,104.2567,104.4214,104.2155,104.3226,7700.0
2014-01-06 10:15:00,126.71,126.71,126.49,126.63,11400.0,104.3226,104.3226,104.1414,104.2567,11400.0
2014-01-06 10:20:00,126.68,127.11,126.68,127.11,9700.0,104.2979,104.6519,104.2979,104.6519,9700.0
2014-01-06 10:25:00,127.13,127.22,126.92,127.22,23600.0,104.6684,104.7425,104.4955,104.7425,23600.0
2014-01-06 10:30:00,127.22,127.27,127.1,127.1,7800.0,104.7425,104.7836,104.6437,104.6437,7800.0
2014-01-06 10:35:00,127.1,127.1,126.8,126.93,13500.0,104.6437,104.6437,104.3967,104.5037,13500.0
2014-01-06 10:40:00,126.93,127.09,126.9,126.98,7300.0,104.5037,104.6354,104.479,104.5449,7300.0
2014-01-06 10:45:00,126.97,127.0,126.83,126.83,13300.0,104.5366,104.5613,104.4214,104.4214,13300.0
2014-01-06 10:50:00,126.83,126.93,126.78,126.86,9800.0,104.4214,104.5037,104.3802,104.4461,9800.0
2014-01-06 10:55:00,126.82,126.9,126.6,126.67,6200.0,104.4131,104.479,104.232,104.2896,6200.0
2014-01-06 11:00:00,126.67,126.84,126.67,126.84,3500.0,104.2896,104.4296,104.2896,104.4296,3500.0
2014-01-06 11:05:00,126.84,126.85,126.7,126.7,5400.0,104.4296,104.4378,104.3143,104.3143,5400.0
2014-01-06 11:10:00,126.7,126.7,126.49,126.49,4100.0,104.3143,104.3143,104.1414,104.1414,4100.0
2014-01-06 11:15:00,126.5,126.5,126.15,126.4,9600.0,104.1497,104.1497,103.8615,104.0673,9600.0
2014-01-06 11:20:00,126.42,126.68,126.38,126.6,8400.0,104.0838,104.2979,104.0509,104.232,8400.0
2014-01-06 11:25:00,126.61,126.61,126.41,126.41,14900.0,104.2402,104.2402,104.0756,104.0756,14900.0
2014-01-06 11:30:00,126.41,126.5,126.41,126.45,1600.0,104.0756,104.1497,104.0756,104.1085,1600.0
2014-01-06 11:35:00,126.49,126.49,126.17,126.27,5900.0,104.1414,104.1414,103.878,103.9603,5900.0
2014-01-06 11:40:00,126.31,126.31,126.09,126.11,3500.0,103.9932,103.9932,103.8121,103.8286,3500.0
2014-01-06 11:45:00,126.11,126.11,125.97,125.99,5300.0,103.8286,103.8286,103.7133,103.7298,5300.0
2014-01-06 11:50:00,125.97,126.23,125.97,126.18,6700.0,103.7133,103.9274,103.7133,103.8862,6700.0
2014-01-06 11:55:00,126.21,126.3,126.21,126.23,3700.0,103.9109,103.985,103.9109,103.9274,3700.0
2014-01-06 12:00:00,126.24,126.27,126.11,126.27,5200.0,103.9356,103.9603,103.8286,103.9603,5200.0
2014-01-06 12:05:00,126.3,126.36,126.24,126.25,2700.0,103.985,104.0344,103.9356,103.9438,2700.0
2014-01-06 12:10:00,126.21,126.25,126.12,126.25,2300.0,103.9109,103.9438,103.8368,103.9438,2300.0
2014-01-06 12:15:00,126.25,126.34,126.24,126.34,3900.0,103.9438,104.0179,103.9356,104.0179,3900.0
2014-01-06 12:20:00,126.34,126.42,126.34,126.37,4300.0,104.0179,104.0838,104.0179,104.0426,4300.0
2014-01-06 12:25:00,126.36,126.37,126.26,126.27,2400.0,104.0344,104.0426,103.9521,103.9603,2400.0
2014-01-06 12:30:00,126.26,126.33,126.15,126.33,4800.0,103.9521,104.0097,103.8615,104.0097,4800.0
2014-01-06 12:35:00,126.33,126.36,126.2,126.24,3000.0,104.0097,104.0344,103.9027,103.9356,3000.0
2014-01-06 12:40:00,126.25,126.25,126.1,126.18,4600.0,103.9438,103.9438,103.8203,103.8862,4600.0
2014-01-06 12:45:00,126.22,126.22,126.1,126.1,2100.0,103.9191,103.9191,103.8203,103.8203,2100.0
2014-01-06 12:50:00,126.1,126.28,126.03,126.28,4800.0,103.8203,103.9685,103.7627,103.9685,4800.0
2014-01-06 12:55:00,126.22,126.29,126.17,126.17,5400.0,103.9191,103.9768,103.878,103.878,5400.0
2014-01-06 13:00:00,126.19,126.21,126.03,126.07,5200.0,103.8944,103.9109,103.7627,103.7956,5200.0
2014-01-06 13:05:00,126.07,126.08,125.9,125.93,3800.0,103.7956,103.8039,103.6557,103.6804,3800.0
2014-01-06 13:10:00,125.91,125.96,125.86,125.96,6400.0,103.6639,103.7051,103.6227,103.7051,6400.0
2014-01-06 13:15:00,125.93,126.1,125.93,126.1,3600.0,103.6804,103.8203,103.6804,103.8203,3600.0
2014-01-06 13:20:00,126.11,126.18,126.06,126.09,4200.0,103.8286,103.8862,103.7874,103.8121,4200.0
2014-01-06 13:25:00,126.11,126.11,126.05,126.05,4300.0,103.8286,103.8286,103.7792,103.7792,4300.0
2014-01-06 13:30:00,126.04,126.08,126.02,126.05,4400.0,103.7709,103.8039,103.7545,103.7792,4400.0
2014-01-06 13:35:00,126.01,126.11,126.01,126.11,3900.0,103.7462,103.8286,103.7462,103.8286,3900.0
2014-01-06 13:40:00,126.13,126.13,126.05,126.06,2800.0,103.845,103.845,103.7792,103.7874,2800.0
2014-01-06 13:45:00,126.07,126.09,126.05,126.05,3100.0,103.7956,103.8121,103.7792,103.7792,3100.0
2014-01-06 13:50:00,126.09,126.56,126.09,126.33,12400.0,103.8121,104.1991,103.8121,104.0097,12400.0
2014-01-06 13:55:00,126.3,126.41,126.3,126.3,10400.0,103.985,104.0756,103.985,103.985,10400.0
2014-01-06 14:00:00,126.3,126.33,126.19,126.19,5900.0,103.985,104.0097,103.8944,103.8944,5900.0
2014-01-06 14:05:00,126.2,126.23,126.07,126.07,6200.0,103.9027,103.9274,103.7956,103.7956,6200.0
2014-01-06 14:10:00,126.05,126.18,126.05,126.09,7000.0,103.7792,103.8862,103.7792,103.8121,7000.0
2014-01-06 14:15:00,126.12,126.12,125.99,125.99,7200.0,103.8368,103.8368,103.7298,103.7298,7200.0
2014-01-06 14:20:00,126.02,126.17,126.01,126.12,6700.0,103.7545,103.878,103.7462,103.8368,6700.0
2014-01-06 14:25:00,126.17,126.17,126.04,126.08,5200.0,103.878,103.878,103.7709,103.8039,5200.0
2014-01-06 14:30:00,126.04,126.11,125.99,126.06,16600.0,103.7709,103.8286,103.7298,103.7874,16600.0
2014-01-06 14:35:00,126.06,126.1,126.02,126.05,7200.0,103.7874,103.8203,103.7545,103.7792,7200.0
2014-01-06 14:40:00,126.1,126.17,126.03,126.08,11600.0,103.8203,103.878,103.7627,103.8039,11600.0
2014-01-06 14:45:00,126.11,126.14,126.03,126.09,5500.0,103.8286,103.8533,103.7627,103.8121,5500.0
2014-01-06 14:50:00,126.1,126.17,126.08,126.12,4400.0,103.8203,103.878,103.8039,103.8368,4400.0
2014-01-06 14:55:00,126.1,126.16,126.1,126.15,7700.0,103.8203,103.8697,103.8203,103.8615,7700.0
2014-01-06 15:00:00,126.15,126.15,126.0,126.0,9800.0,103.8615,103.8615,103.738,103.738,9800.0
2014-01-06 15:05:00,126.01,126.06,125.96,126.02,12200.0,103.7462,103.7874,103.7051,103.7545,12200.0
2014-01-06 15:10:00,126.01,126.15,126.01,126.11,12000.0,103.7462,103.8615,103.7462,103.8286,12000.0
2014-01-06 15:15:00,126.11,126.15,126.09,126.1,11000.0,103.8286,103.8615,103.8121,103.8203,11000.0
2014-01-06 15:20:00,126.1,126.23,126.1,126.16,12800.0,103.8203,103.9274,103.8203,103.8697,12800.0
2014-01-06 15:25:00,126.15,126.18,126.1,126.12,9800.0,103.8615,103.8862,103.8203,103.8368,9800.0
2014-01-06 15:30:00,126.12,126.16,125.92,125.92,14800.0,103.8368,103.8697,103.6721,103.6721,14800.0
2014-01-06 15:35:00,125.91,125.99,125.87,125.93,13300.0,103.6639,103.7298,103.631,103.6804,13300.0
2014-01-06 15:40:00,125.94,126.0,125.86,125.94,18600.0,103.6886,103.738,103.6227,103.6886,18600.0
2014-01-06 15:45:00,125.94,126.06,125.94,126.02,23800.0,103.6886,103.7874,103.6886,103.7545,23800.0
2014-01-06 15:50:00,126.02,126.08,125.99,126.0,27300.0,103.7545,103.8039,103.7298,103.738,27300.0
2014-01-06 15:55:00,125.99,126.02,125.84,125.84,46800.0,103.7298,103.7545,103.6063,103.6063,46800.0
2014-01-07 09:30:00,126.86,127.02,126.61,126.84,24900.0,104.4461,104.5778,104.2402,104.4296,24900.0
2014-01-07 09:35:00,126.84,127.21,126.81,126.94,19000.0,104.4296,104.7342,104.4049,104.5119,19000.0
2014-01-07 09:40:00,126.94,126.98,126.66,126.67,16400.0,104.5119,104.5449,104.2814,104.2896,16400.0
2014-01-07 09:45:00,126.71,127.0,126.71,126.86,10600.0,104.3226,104.5613,104.3226,104.4461,10600.0
2014-01-07 09:50:00,126.88,127.27,126.86,127.19,7100.0,104.4625,104.7836,104.4461,104.7178,7100.0
2014-01-07 09:55:00,127.24,127.29,127.11,127.11,15500.0,104.7589,104.8001,104.6519,104.6519,15500.0
2014-01-07 10:00:00,127.18,127.35,127.12,127.28,12300.0,104.7095,104.8495,104.6601,104.7919,12300.0
2014-01-07 10:05:00,127.25,127.25,127.07,127.2,13400.0,104.7672,104.7672,104.619,104.726,13400.0
2014-01-07 10:10:00,127.2,127.23,127.06,127.23,8800.0,104.726,104.7507,104.6107,104.7507,8800.0
2014-01-07 10:15:00,127.21,127.32,127.18,127.2,14200.0,104.7342,104.8248,104.7095,104.726,14200.0
2014-01-07 10:20:00,127.2,127.55,127.18,127.48,11800.0,104.726,105.0142,104.7095,104.9565,11800.0
2014-01-07 10:25:00,127.48,127.56,127.44,127.53,22500.0,104.9565,105.0224,104.9236,104.9977,22500.0
2014-01-07 10:30:00,127.54,127.58,127.39,127.53,28900.0,105.0059,105.0389,104.8824,104.9977,28900.0
2014-01-07 10:35:00,127.56,127.66,127.5,127.66,5900.0,105.0224,105.1047,104.973,105.1047,5900.0
2014-01-07 10:40:00,127.68,127.82,127.68,127.77,3200.0,105.1212,105.2365,105.1212,105.1953,3200.0
2014-01-07 10:45:00,127.82,127.82,127.71,127.77,7300.0,105.2365,105.2365,105.1459,105.1953,7300.0
2014-01-07 10:50:00,127.77,127.85,127.77,127.85,3400.0,105.1953,105.2612,105.1953,105.2612,3400.0
2014-01-07 10:55:00,127.84,127.85,127.79,127.82,3300.0,105.2529,105.2612,105.2118,105.2365,3300.0
2014-01-07 11:00:00,127.81,127.95,127.79,127.93,19100.0,105.2282,105.3435,105.2118,105.327,19100.0
2014-01-07 11:05:00,127.94,127.98,127.92,127.94,7100.0,105.3352,105.3682,105.3188,105.3352,7100.0
2014-01-07 11:10:00,127.93,127.98,127.93,127.97,6200.0,105.327,105.3682,105.327,105.3599,6200.0
2014-01-07 11:15:00,127.93,128.04,127.93,128.03,2700.0,105.327,105.4176,105.327,105.4093,2700.0
2014-01-07 11:20:00,127.99,128.01,127.93,127.96,8500.0,105.3764,105.3929,105.327,105.3517,8500.0
2014-01-07 11:25:00,127.93,128.01,127.88,127.99,19000.0,105.327,105.3929,105.2859,105.3764,19000.0
2014-01-07 11:30:00,127.95,127.99,127.9,127.93,4100.0,105.3435,105.3764,105.3023,105.327,4100.0
2014-01-07 11:35:00,127.95,128.03,127.95,128.0,8500.0,105.3435,105.4093,105.3435,105.3846,8500.0
2014-01-07 11:40:00,128.0,128.04,127.98,127.98,6700.0,105.3846,105.4176,105.3682,105.3682,6700.0
2014-01-07 11:45:00,128.0,128.02,127.91,128.0,14700.0,105.3846,105.4011,105.3106,105.3846,14700.0
2014-01-07 11:50:00,128.0,128.02,127.98,128.02,4600.0,105.3846,105.4011,105.3682,105.4011,4600.0
2014-01-07 11:55:00,128.03,128.03,127.95,127.97,10400.0,105.4093,105.4093,105.3435,105.3599,10400.0
2014-01-07 12:00:00,127.99,128.0,127.77,127.77,4300.0,105.3764,105.3846,105.1953,105.1953,4300.0
2014-01-07 12:05:00,127.76,127.79,127.6,127.6,4800.0,105.1871,105.2118,105.0553,105.0553,4800.0
2014-01-07 12:10:00,127.61,127.61,127.48,127.52,4100.0,105.0636,105.0636,104.9565,104.9895,4100.0
2014-01-07 12:15:00,127.54,127.6,127.52,127.6,2300.0,105.0059,105.0553,104.9895,105.0553,2300.0
2014-01-07 12:20:00,127.59,127.61,127.52,127.54,11100.0,105.0471,105.0636,104.9895,105.0059,11100.0
2014-01-07 12:25:00,127.51,127.52,127.46,127.49,1700.0,104.9812,104.9895,104.9401,104.9648,1700.0
2014-01-07 12:30:00,127.54,127.63,127.54,127.6,2300.0,105.0059,105.08,105.0059,105.0553,2300.0
2014-01-07 12:35:00,127.6,127.61,127.55,127.55,1200.0,105.0553,105.0636,105.0142,105.0142,1200.0
2014-01-07 12:40:00,127.49,127.6,127.48,127.6,3800.0,104.9648,105.0553,104.9565,105.0553,3800.0
2014-01-07 12:45:00,127.64,127.66,127.61,127.63,1900.0,105.0883,105.1047,105.0636,105.08,1900.0
2014-01-07 12:50:00,127.65,127.65,127.61,127.63,1800.0,105.0965,105.0965,105.0636,105.08,1800.0
2014-01-07 12:55:00,127.64,127.74,127.63,127.74,2300.0,105.0883,105.1706,105.08,105.1706,2300.0
2014-01-07 13:00:00,127.74,127.77,127.7,127.7,2100.0,105.1706,105.1953,105.1377,105.1377,2100.0
2014-01-07 13:05:00,127.68,127.75,127.65,127.75,3300.0,105.1212,105.1788,105.0965,105.1788,3300.0
2014-01-07 13:10:00,127.75,127.81,127.71,127.74,2800.0,105.1788,105.2282,105.1459,105.1706,2800.0
2014-01-07 13:15:00,127.71,127.75,127.66,127.66,1600.0,105.1459,105.1788,105.1047,105.1047,1600.0
2014-01-07 13:20:00,127.66,127.68,127.59,127.6,3200.0,105.1047,105.1212,105.0471,105.0553,3200.0
2014-01-07 13:25:00,127.61,127.66,127.6,127.64,3400.0,105.0636,105.1047,105.0553,105.0883,3400.0
2014-01-07 13:30:00,127.61,127.63,127.57,127.61,2100.0,105.0636,105.08,105.0306,105.0636,2100.0
2014-01-07 13:35:00,127.59,127.74,127.59,127.74,2100.0,105.0471,105.1706,105.0471,105.1706,2100.0
2014-01-07 13:40:00,127.72,127.72,127.66,127.67,2300.0,105.1541,105.1541,105.1047,105.113,2300.0
2014-01-07 13:45:00,127.67,127.67,127.6,127.6,900.0,105.113,105.113,105.0553,105.0553,900.0
2014-01-07 13:50:00,127.61,127.61,127.46,127.48,4800.0,105.0636,105.0636,104.9401,104.9565,4800.0
2014-01-07 13:55:00,127.48,127.6,127.48,127.56,9300.0,104.9565,105.0553,104.9565,105.0224,9300.0
2014-01-07 14:00:00,127.55,127.55,127.3,127.31,2800.0,105.0142,105.0142,104.8083,104.8166,2800.0
2014-01-07 14:05:00,127.33,127.34,127.2,127.2,2500.0,104.833,104.8413,104.726,104.726,2500.0
2014-01-07 14:10:00,127.2,127.28,127.18,127.28,3300.0,104.726,104.7919,104.7095,104.7919,3300.0
2014-01-07 14:15:00,127.25,127.34,127.25,127.32,2100.0,104.7672,104.8413,104.7672,104.8248,2100.0
2014-01-07 14:20:00,127.34,127.4,127.34,127.38,3900.0,104.8413,104.8907,104.8413,104.8742,3900.0
2014-01-07 14:25:00,127.39,127.58,127.39,127.58,2800.0,104.8824,105.0389,104.8824,105.0389,2800.0
2014-01-07 14:30:00,127.64,127.75,127.62,127.67,6000.0,105.0883,105.1788,105.0718,105.113,6000.0
2014-01-07 14:35:00,127.7,127.8,127.67,127.79,14900.0,105.1377,105.22,105.113,105.2118,14900.0
2014-01-07 14:40:00,127.75,127.79,127.72,127.79,3300.0,105.1788,105.2118,105.1541,105.2118,3300.0
2014-01-07 14:45:00,127.77,127.77,127.57,127.59,2800.0,105.1953,105.1953,105.0306,105.0471,2800.0
2014-01-07 14:50:00,127.57,127.58,127.51,127.52,4600.0,105.0306,105.0389,104.9812,104.9895,4600.0
2014-01-07 14:55:00,127.51,127.51,127.45,127.45,2900.0,104.9812,104.9812,104.9318,104.9318,2900.0
2014-01-07 15:00:00,127.43,127.64,127.43,127.6,6100.0,104.9154,105.0883,104.9154,105.0553,6100.0
2014-01-07 15:05:00,127.6,127.75,127.6,127.69,6100.0,105.0553,105.1788,105.0553,105.1294,6100.0
2014-01-07 15:10:00,127.69,127.7,127.65,127.66,5100.0,105.1294,105.1377,105.0965,105.1047,5100.0
2014-01-07 15:15:00,127.67,127.76,127.55,127.72,9500.0,105.113,105.1871,105.0142,105.1541,9500.0
2014-01-07 15:20:00,127.76,127.77,127.61,127.61,8000.0,105.1871,105.1953,105.0636,105.0636,8000.0
2014-01-07 15:25:00,127.63,127.69,127.57,127.68,7300.0,105.08,105.1294,105.0306,105.1212,7300.0
2014-01-07 15:30:00,127.69,127.76,127.62,127.75,8500.0,105.1294,105.1871,105.0718,105.1788,8500.0
2014-01-07 15:35:00,127.77,127.77,127.54,127.59,9300.0,105.1953,105.1953,105.0059,105.0471,9300.0
2014-01-07 15:40:00,127.62,127.78,127.62,127.71,10400.0,105.0718,105.2035,105.0718,105.1459,10400.0
2014-01-07 15:45:00,127.71,127.73,127.65,127.72,9800.0,105.1459,105.1624,105.0965,105.1541,9800.0
2014-01-07 15:50:00,127.71,127.8,127.69,127.73,22400.0,105.1459,105.22,105.1294,105.1624,22400.0
2014-01-07 15:55:00,127.71,127.76,127.57,127.6,21100.0,105.1459,105.1871,105.0306,105.0553,21100.0
2014-01-08 09:30:00,127.28,127.41,127.28,127.39,7100.0,104.7919,104.8989,104.7919,104.8824,7100.0
2014-01-08 09:35:00,127.3,127.39,127.2,127.37,6100.0,104.8083,104.8824,104.726,104.866,6100.0
2014-01-08 09:40:00,127.45,127.65,127.43,127.59,6700.0,104.9318,105.0965,104.9154,105.0471,6700.0
2014-01-08 09:45:00,127.5,127.57,126.62,126.62,30300.0,104.973,105.0306,104.2485,104.2485,30300.0
2014-01-08 09:50:00,126.59,126.72,126.38,126.48,6700.0,104.2238,104.3308,104.0509,104.1332,6700.0
2014-01-08 09:55:00,126.54,126.58,126.36,126.58,3400.0,104.1826,104.2155,104.0344,104.2155,3400.0
2014-01-08 10:00:00,126.6,126.93,126.58,126.93,4200.0,104.232,104.5037,104.2155,104.5037,4200.0
2014-01-08 10:05:00,126.96,127.14,126.94,127.14,3700.0,104.5284,104.6766,104.5119,104.6766,3700.0
2014-01-08 10:10:00,127.09,127.12,126.95,127.07,2300.0,104.6354,104.6601,104.5202,104.619,2300.0
2014-01-08 10:15:00,127.06,127.09,126.95,127.08,1400.0,104.6107,104.6354,104.5202,104.6272,1400.0
2014-01-08 10:20:00,127.16,127.41,127.13,127.32,9700.0,104.6931,104.8989,104.6684,104.8248,9700.0
2014-01-08 10:25:00,127.24,127.31,127.03,127.04,2100.0,104.7589,104.8166,104.586,104.5943,2100.0
2014-01-08 10:30:00,127.04,127.34,127.04,127.32,20300.0,104.5943,104.8413,104.5943,104.8248,20300.0
2014-01-08 10:35:00,127.31,127.42,127.3,127.34,5300.0,104.8166,104.9071,104.8083,104.8413,5300.0
2014-01-08 10:40:00,127.31,127.37,127.3,127.31,6400.0,104.8166,104.866,104.8083,104.8166,6400.0
2014-01-08 10:45:00,127.31,127.37,127.17,127.25,4400.0,104.8166,104.866,104.7013,104.7672,4400.0
2014-01-08 10:50:00,127.25,127.31,127.2,127.2,3600.0,104.7672,104.8166,104.726,104.726,3600.0
2014-01-08 10:55:00,127.17,127.23,127.11,127.19,2800.0,104.7013,104.7507,104.6519,104.7178,2800.0
2014-01-08 11:00:00,127.18,127.31,127.18,127.25,2800.0,104.7095,104.8166,104.7095,104.7672,2800.0
2014-01-08 11:05:00,127.31,127.33,127.05,127.08,9200.0,104.8166,104.833,104.6025,104.6272,9200.0
2014-01-08 11:10:00,127.07,127.15,127.04,127.08,3000.0,104.619,104.6848,104.5943,104.6272,3000.0
2014-01-08 11:15:00,127.14,127.24,127.12,127.12,3500.0,104.6766,104.7589,104.6601,104.6601,3500.0
2014-01-08 11:20:00,127.14,127.23,127.14,127.18,900.0,104.6766,104.7507,104.6766,104.7095,900.0
2014-01-08 11:25:00,127.23,127.38,127.22,127.37,8000.0,104.7507,104.8742,104.7425,104.866,8000.0
2014-01-08 11:30:00,127.36,127.6,127.35,127.6,4300.0,104.8577,105.0553,104.8495,105.0553,4300.0
2014-01-08 11:35:00,127.62,127.84,127.62,127.84,12800.0,105.0718,105.2529,105.0718,105.2529,12800.0
2014-01-08 11:40:00,127.9,128.0,127.85,127.92,55500.0,105.3023,105.3846,105.2612,105.3188,55500.0
2014-01-08 11:45:00,127.94,127.95,127.78,127.81,2900.0,105.3352,105.3435,105.2035,105.2282,2900.0
2014-01-08 11:50:00,127.81,127.81,127.59,127.65,3200.0,105.2282,105.2282,105.0471,105.0965,3200.0
2014-01-08 11:55:00,127.63,127.67,127.58,127.67,1700.0,105.08,105.113,105.0389,105.113,1700.0
2014-01-08 12:00:00,127.66,127.75,127.63,127.66,2500.0,105.1047,105.1788,105.08,105.1047,2500.0
2014-01-08 12:05:00,127.64,127.86,127.64,127.82,5700.0,105.0883,105.2694,105.0883,105.2365,5700.0
2014-01-08 12:10:00,127.75,127.76,127.7,127.7,2200.0,105.1788,105.1871,105.1377,105.1377,2200.0
2014-01-08 12:15:00,127.69,127.73,127.64,127.69,1800.0,105.1294,105.1624,105.0883,105.1294,1800.0
2014-01-08 12:20:00,127.69,127.76,127.66,127.71,3100.0,105.1294,105.1871,105.1047,105.1459,3100.0
2014-01-08 12:25:00,127.72,127.75,127.69,127.75,1600.0,105.1541,105.1788,105.1294,105.1788,1600.0
2014-01-08 12:30:00,127.76,127.8,127.67,127.68,2100.0,105.1871,105.22,105.113,105.1212,2100.0
2014-01-08 12:35:00,127.7,127.72,127.56,127.56,3700.0,105.1377,105.1541,105.0224,105.0224,3700.0
2014-01-08 12:40:00,127.54,127.59,127.51,127.51,3700.0,105.0059,105.0471,104.9812,104.9812,3700.0
2014-01-08 12:45:00,127.49,127.52,127.47,127.47,3400.0,104.9648,104.9895,104.9483,104.9483,3400.0
2014-01-08 12:50:00,127.47,127.53,127.45,127.5,7400.0,104.9483,104.9977,104.9318,104.973,7400.0
2014-01-08 12:55:00,127.52,127.55,127.48,127.55,6000.0,104.9895,105.0142,104.9565,105.0142,6000.0
2014-01-08 13:00:00,127.55,127.58,127.52,127.52,2400.0,105.0142,105.0389,104.9895,104.9895,2400.0
2014-01-08 13:05:00,127.5,127.67,127.47,127.64,5100.0,104.973,105.113,104.9483,105.0883,5100.0
2014-01-08 13:10:00,127.6,127.68,127.6,127.65,5200.0,105.0553,105.1212,105.0553,105.0965,5200.0
2014-01-08 13:15:00,127.64,127.64,127.56,127.56,17400.0,105.0883,105.0883,105.0224,105.0224,17400.0
2014-01-08 13:20:00,127.59,127.64,127.57,127.64,4000.0,105.0471,105.0883,105.0306,105.0883,4000.0
2014-01-08 13:25:00,127.67,127.81,127.62,127.81,6600.0,105.113,105.2282,105.0718,105.2282,6600.0
2014-01-08 13:30:00,127.77,127.96,127.77,127.93,2600.0,105.1953,105.3517,105.1953,105.327,2600.0
2014-01-08 13:35:00,127.93,127.99,127.89,127.91,5700.0,105.327,105.3764,105.2941,105.3106,5700.0
2014-01-08 13:40:00,127.91,128.05,127.9,127.9,3400.0,105.3106,105.4258,105.3023,105.3023,3400.0
2014-01-08 13:45:00,127.85,127.94,127.85,127.94,2400.0,105.2612,105.3352,105.2612,105.3352,2400.0
2014-01-08 13:50:00,127.94,128.01,127.92,128.0,5200.0,105.3352,105.3929,105.3188,105.3846,5200.0
2014-01-08 13:55:00,128.01,128.02,127.86,127.94,5100.0,105.3929,105.4011,105.2694,105.3352,5100.0
2014-01-08 14:00:00,127.94,128.06,127.6,127.83,21500.0,105.3352,105.434,105.0553,105.2447,21500.0
2014-01-08 14:05:00,127.83,127.83,127.48,127.54,3300.0,105.2447,105.2447,104.9565,105.0059,3300.0
2014-01-08 14:10:00,127.49,127.57,127.34,127.44,6700.0,104.9648,105.0306,104.8413,104.9236,6700.0
2014-01-08 14:15:00,127.44,127.68,127.44,127.65,4600.0,104.9236,105.1212,104.9236,105.0965,4600.0
2014-01-08 14:20:00,127.64,127.9,127.64,127.7,6600.0,105.0883,105.3023,105.0883,105.1377,6600.0
2014-01-08 14:25:00,127.73,127.75,127.57,127.6,5300.0,105.1624,105.1788,105.0306,105.0553,5300.0
2014-01-08 14:30:00,127.54,127.67,127.45,127.65,6800.0,105.0059,105.113,104.9318,105.0965,6800.0
2014-01-08 14:35:00,127.64,127.64,127.48,127.49,4900.0,105.0883,105.0883,104.9565,104.9648,4900.0
2014-01-08 14:40:00,127.48,127.61,127.48,127.59,6800.0,104.9565,105.0636,104.9565,105.0471,6800.0
2014-01-08 14:45:00,127.56,127.56,127.47,127.47,3900.0,105.0224,105.0224,104.9483,104.9483,3900.0
2014-01-08 14:50:00,127.45,127.64,127.45,127.62,8300.0,104.9318,105.0883,104.9318,105.0718,8300.0
2014-01-08 14:55:00,127.61,127.67,127.58,127.6,7300.0,105.0636,105.113,105.0389,105.0553,7300.0
2014-01-08 15:00:00,127.59,127.62,127.49,127.51,8600.0,105.0471,105.0718,104.9648,104.9812,8600.0
2014-01-08 15:05:00,127.52,127.59,127.47,127.5,10200.0,104.9895,105.0471,104.9483,104.973,10200.0
2014-01-08 15:10:00,127.48,127.49,127.42,127.48,6000.0,104.9565,104.9648,104.9071,104.9565,6000.0
2014-01-08 15:15:00,127.5,127.6,127.46,127.47,15500.0,104.973,105.0553,104.9401,104.9483,15500.0
2014-01-08 15:20:00,127.45,127.51,127.41,127.49,9300.0,104.9318,104.9812,104.8989,104.9648,9300.0
2014-01-08 15:25:00,127.47,127.52,127.37,127.39,10700.0,104.9483,104.9895,104.866,104.8824,10700.0
2014-01-08 15:30:00,127.4,127.58,127.38,127.58,7600.0,104.8907,105.0389,104.8742,105.0389,7600.0
2014-01-08 15:35:00,127.6,127.8,127.56,127.79,8900.0,105.0553,105.22,105.0224,105.2118,8900.0
2014-01-08 15:40:00,127.8,127.83,127.7,127.83,10000.0,105.22,105.2447,105.1377,105.2447,10000.0
2014-01-08 15:45:00,127.83,128.04,127.79,128.04,17200.0,105.2447,105.4176,105.2118,105.4176,17200.0
2014-01-08 15:50:00,128.03,128.03,127.66,127.72,51800.0,105.4093,105.4093,105.1047,105.1541,51800.0
2014-01-08 15:55:00,127.71,127.75,127.6,127.67,51100.0,105.1459,105.1788,105.0553,105.113,51100.0
2014-01-09 09:30:00,127.68,128.15,127.68,127.99,11100.0,105.1212,105.5081,105.1212,105.3764,11100.0
2014-01-09 09:35:00,127.96,128.49,127.95,128.19,8400.0,105.3517,105.7881,105.3435,105.5411,8400.0
2014-01-09 09:40:00,128.19,128.19,127.62,127.88,8300.0,105.5411,105.5411,105.0718,105.2859,8300.0
2014-01-09 09:45:00,127.89,127.9,127.74,127.82,5300.0,105.2941,105.3023,105.1706,105.2365,5300.0
2014-01-09 09:50:00,127.75,127.81,127.59,127.61,5200.0,105.1788,105.2282,105.0471,105.0636,5200.0
2014-01-09 09:55:00,127.64,127.89,127.61,127.85,6300.0,105.0883,105.2941,105.0636,105.2612,6300.0
2014-01-09 10:00:00,127.83,127.9,127.65,127.75,11600.0,105.2447,105.3023,105.0965,105.1788,11600.0
2014-01-09 10:05:00,127.77,127.85,127.68,127.69,5400.0,105.1953,105.2612,105.1212,105.1294,5400.0
2014-01-09 10:10:00,127.72,127.72,127.5,127.62,4400.0,105.1541,105.1541,104.973,105.0718,4400.0
2014-01-09 10:15:00,127.65,127.65,127.41,127.64,5200.0,105.0965,105.0965,104.8989,105.0883,5200.0
2014-01-09 10:20:00,127.67,127.81,127.58,127.81,5700.0,105.113,105.2282,105.0389,105.2282,5700.0
2014-01-09 10:25:00,127.76,127.76,127.6,127.72,7900.0,105.1871,105.1871,105.0553,105.1541,7900.0
2014-01-09 10:30:00,127.68,127.73,127.56,127.59,5900.0,105.1212,105.1624,105.0224,105.0471,5900.0
2014-01-09 10:35:00,127.61,127.66,127.56,127.56,2400.0,105.0636,105.1047,105.0224,105.0224,2400.0
2014-01-09 10:40:00,127.54,127.58,127.18,127.18,6300.0,105.0059,105.0389,104.7095,104.7095,6300.0
2014-01-09 10:45:00,127.12,127.12,126.95,127.0,6100.0,104.6601,104.6601,104.5202,104.5613,6100.0
2014-01-09 10:50:00,127.01,127.01,126.74,126.82,7000.0,104.5696,104.5696,104.3473,104.4131,7000.0
2014-01-09 10:55:00,126.73,126.87,126.65,126.71,12100.0,104.339,104.4543,104.2732,104.3226,12100.0
2014-01-09 11:00:00,126.75,126.85,126.72,126.8,2800.0,104.3555,104.4378,104.3308,104.3967,2800.0
2014-01-09 11:05:00,126.79,126.79,126.47,126.47,11300.0,104.3884,104.3884,104.125,104.125,11300.0
2014-01-09 11:10:00,126.37,126.49,126.32,126.48,2600.0,104.0426,104.1414,104.0015,104.1332,2600.0
2014-01-09 11:15:00,126.46,126.67,126.44,126.67,1700.0,104.1167,104.2896,104.1003,104.2896,1700.0
2014-01-09 11:20:00,126.64,126.72,126.58,126.65,2800.0,104.2649,104.3308,104.2155,104.2732,2800.0
2014-01-09 11:25:00,126.66,126.74,126.66,126.74,1200.0,104.2814,104.3473,104.2814,104.3473,1200.0
2014-01-09 11:30:00,126.74,126.74,126.56,126.65,3800.0,104.3473,104.3473,104.1991,104.2732,3800.0
2014-01-09 11:35:00,126.79,126.92,126.79,126.86,5900.0,104.3884,104.4955,104.3884,104.4461,5900.0
2014-01-09 11:40:00,126.87,127.01,126.84,126.85,9200.0,104.4543,104.5696,104.4296,104.4378,9200.0
2014-01-09 11:45:00,126.83,126.87,126.74,126.87,11700.0,104.4214,104.4543,104.3473,104.4543,11700.0
2014-01-09 11:50:00,126.88,126.92,126.83,126.92,3000.0,104.4625,104.4955,104.4214,104.4955,3000.0
2014-01-09 11:55:00,126.92,126.93,126.78,126.82,7800.0,104.4955,104.5037,104.3802,104.4131,7800.0
2014-01-09 12:00:00,126.86,126.86,126.71,126.75,3000.0,104.4461,104.4461,104.3226,104.3555,3000.0
2014-01-09 12:05:00,126.79,126.84,126.71,126.71,3100.0,104.3884,104.4296,104.3226,104.3226,3100.0
2014-01-09 12:10:00,126.71,126.75,126.71,126.74,2500.0,104.3226,104.3555,104.3226,104.3473,2500.0
2014-01-09 12:15:00,126.77,126.82,126.75,126.75,3300.0,104.372,104.4131,104.3555,104.3555,3300.0
2014-01-09 12:20:00,126.75,126.86,126.75,126.85,3800.0,104.3555,104.4461,104.3555,104.4378,3800.0
2014-01-09 12:25:00,126.85,126.87,126.81,126.83,3200.0,104.4378,104.4543,104.4049,104.4214,3200.0
2014-01-09 12:30:00,126.82,126.91,126.8,126.83,16500.0,104.4131,104.4872,104.3967,104.4214,16500.0
2014-01-09 12:35:00,126.84,126.87,126.8,126.8,10400.0,104.4296,104.4543,104.3967,104.3967,10400.0
2014-01-09 12:40:00,126.83,126.87,126.79,126.82,13200.0,104.4214,104.4543,104.3884,104.4131,13200.0
2014-01-09 12:45:00,126.83,126.86,126.8,126.8,3000.0,104.4214,104.4461,104.3967,104.3967,3000.0
2014-01-09 12:50:00,126.81,126.91,126.79,126.86,23400.0,104.4049,104.4872,104.3884,104.4461,23400.0
2014-01-09 12:55:00,126.87,126.88,126.83,126.87,2800.0,104.4543,104.4625,104.4214,104.4543,2800.0
2014-01-09 13:00:00,126.88,126.88,126.75,126.75,6800.0,104.4625,104.4625,104.3555,104.3555,6800.0
2014-01-09 13:05:00,126.75,126.79,126.74,126.76,4100.0,104.3555,104.3884,104.3473,104.3637,4100.0
2014-01-09 13:10:00,126.75,126.83,126.72,126.75,2900.0,104.3555,104.4214,104.3308,104.3555,2900.0
2014-01-09 13:15:00,126.75,126.77,126.73,126.75,3300.0,104.3555,104.372,104.339,104.3555,3300.0
2014-01-09 13:20:00,126.75,126.8,126.73,126.77,4400.0,104.3555,104.3967,104.339,104.372,4400.0
2014-01-09 13:25:00,126.75,126.82,126.74,126.77,5100.0,104.3555,104.4131,104.3473,104.372,5100.0
2014-01-09 13:30:00,126.82,126.88,126.82,126.84,2300.0,104.4131,104.4625,104.4131,104.4296,2300.0
2014-01-09 13:35:00,126.84,126.85,126.71,126.77,4600.0,104.4296,104.4378,104.3226,104.372,4600.0
2014-01-09 13:40:00,126.8,126.89,126.78,126.87,1600.0,104.3967,104.4708,104.3802,104.4543,1600.0
2014-01-09 13:45:00,126.86,126.9,126.78,126.78,7500.0,104.4461,104.479,104.3802,104.3802,7500.0
2014-01-09 13:50:00,126.8,126.83,126.75,126.76,2800.0,104.3967,104.4214,104.3555,104.3637,2800.0
2014-01-09 13:55:00,126.78,126.79,126.71,126.75,3900.0,104.3802,104.3884,104.3226,104.3555,3900.0
2014-01-09 14:00:00,126.73,126.74,126.45,126.51,8700.0,104.339,104.3473,104.1085,104.1579,8700.0
2014-01-09 14:05:00,126.45,126.59,126.45,126.58,1900.0,104.1085,104.2238,104.1085,104.2155,1900.0
2014-01-09 14:10:00,126.6,126.63,126.54,126.56,4600.0,104.232,104.2567,104.1826,104.1991,4600.0
2014-01-09 14:15:00,126.57,126.58,126.53,126.54,3700.0,104.2073,104.2155,104.1744,104.1826,3700.0
2014-01-09 14:20:00,126.55,126.61,126.51,126.58,6700.0,104.1908,104.2402,104.1579,104.2155,6700.0
2014-01-09 14:25:00,126.58,126.68,126.54,126.64,7500.0,104.2155,104.2979,104.1826,104.2649,7500.0
2014-01-09 14:30:00,126.66,126.71,126.65,126.69,3600.0,104.2814,104.3226,104.2732,104.3061,3600.0
2014-01-09 14:35:00,126.67,126.75,126.64,126.72,3400.0,104.2896,104.3555,104.2649,104.3308,3400.0
2014-01-09 14:40:00,126.75,126.95,126.75,126.87,6400.0,104.3555,104.5202,104.3555,104.4543,6400.0
2014-01-09 14:45:00,126.93,127.02,126.91,126.96,3500.0,104.5037,104.5778,104.4872,104.5284,3500.0
2014-01-09 14:50:00,126.96,127.12,126.96,127.12,21500.0,104.5284,104.6601,104.5284,104.6601,21500.0
2014-01-09 14:55:00,127.12,127.16,127.05,127.05,6500.0,104.6601,104.6931,104.6025,104.6025,6500.0
2014-01-09 15:00:00,127.05,127.1,127.0,127.01,5100.0,104.6025,104.6437,104.5613,104.5696,5100.0
2014-01-09 15:05:00,127.02,127.2,127.01,127.05,7900.0,104.5778,104.726,104.5696,104.6025,7900.0
2014-01-09 15:10:00,127.07,127.22,127.03,127.22,6600.0,104.619,104.7425,104.586,104.7425,6600.0
2014-01-09 15:15:00,127.22,127.34,127.22,127.22,9000.0,104.7425,104.8413,104.7425,104.7425,9000.0
2014-01-09 15:20:00,127.21,127.33,127.21,127.23,8000.0,104.7342,104.833,104.7342,104.7507,8000.0
2014-01-09 15:25:00,127.22,127.32,127.2,127.32,10200.0,104.7425,104.8248,104.726,104.8248,10200.0
2014-01-09 15:30:00,127.32,127.34,127.16,127.18,17600.0,104.8248,104.8413,104.6931,104.7095,17600.0
2014-01-09 15:35:00,127.18,127.19,127.07,127.14,8100.0,104.7095,104.7178,104.619,104.6766,8100.0
2014-01-09 15:40:00,127.15,127.21,127.14,127.17,13500.0,104.6848,104.7342,104.6766,104.7013,13500.0
2014-01-09 15:45:00,127.16,127.16,127.0,127.03,19600.0,104.6931,104.6931,104.5613,104.586,19600.0
2014-01-09 15:50:00,127.03,127.11,126.92,126.95,27800.0,104.586,104.6519,104.4955,104.5202,27800.0
2014-01-09 15:55:00,126.93,126.99,126.92,126.95,56200.0,104.5037,104.5531,104.4955,104.5202,56200.0
2014-01-10 09:30:00,128.17,128.17,127.05,127.36,10900.0,105.5246,105.5246,104.6025,104.8577,10900.0
2014-01-10 09:35:00,127.31,127.52,127.21,127.52,5200.0,104.8166,104.9895,104.7342,104.9895,5200.0
2014-01-10 09:40:00,127.48,127.48,127.18,127.2,10300.0,104.9565,104.9565,104.7095,104.726,10300.0
2014-01-10 09:45:00,127.2,127.37,127.12,127.18,31600.0,104.726,104.866,104.6601,104.7095,31600.0
2014-01-10 09:50:00,127.27,127.42,127.16,127.16,9400.0,104.7836,104.9071,104.6931,104.6931,9400.0
2014-01-10 09:55:00,127.21,127.26,126.93,127.02,10300.0,104.7342,104.7754,104.5037,104.5778,10300.0
2014-01-10 10:00:00,126.93,126.93,126.27,126.46,7100.0,104.5037,104.5037,103.9603,104.1167,7100.0
2014-01-10 10:05:00,126.49,126.49,126.24,126.45,4100.0,104.1414,104.1414,103.9356,104.1085,4100.0
2014-01-10 10:10:00,126.45,126.59,126.32,126.57,5200.0,104.1085,104.2238,104.0015,104.2073,5200.0
2014-01-10 10:15:00,126.55,126.7,126.44,126.7,3500.0,104.1908,104.3143,104.1003,104.3143,3500.0
2014-01-10 10:20:00,126.71,126.82,126.68,126.81,3600.0,104.3226,104.4131,104.2979,104.4049,3600.0
2014-01-10 10:25:00,126.8,126.81,126.51,126.55,17800.0,104.3967,104.4049,104.1579,104.1908,17800.0
2014-01-10 10:30:00,126.58,126.7,126.57,126.62,9500.0,104.2155,104.3143,104.2073,104.2485,9500.0
2014-01-10 10:35:00,126.67,126.9,126.67,126.85,7800.0,104.2896,104.479,104.2896,104.4378,7800.0
2014-01-10 10:40:00,126.85,126.85,126.71,126.71,40300.0,104.4378,104.4378,104.3226,104.3226,40300.0
2014-01-10 10:45:00,126.74,126.88,126.74,126.83,6000.0,104.3473,104.4625,104.3473,104.4214,6000.0
2014-01-10 10:50:00,126.88,126.9,126.81,126.81,6700.0,104.4625,104.479,104.4049,104.4049,6700.0
2014-01-10 10:55:00,126.79,126.81,126.73,126.75,3600.0,104.3884,104.4049,104.339,104.3555,3600.0
2014-01-10 11:00:00,126.72,126.82,126.7,126.76,4700.0,104.3308,104.4131,104.3143,104.3637,4700.0
2014-01-10 11:05:00,126.76,126.82,126.71,126.82,3600.0,104.3637,104.4131,104.3226,104.4131,3600.0
2014-01-10 11:10:00,126.86,126.89,126.83,126.85,3600.0,104.4461,104.4708,104.4214,104.4378,3600.0
2014-01-10 11:15:00,126.84,126.9,126.73,126.87,10500.0,104.4296,104.479,104.339,104.4543,10500.0
2014-01-10 11:20:00,126.86,126.86,126.7,126.83,4100.0,104.4461,104.4461,104.3143,104.4214,4100.0
2014-01-10 11:25:00,126.81,126.89,126.81,126.87,4000.0,104.4049,104.4708,104.4049,104.4543,4000.0
2014-01-10 11:30:00,126.84,126.92,126.73,126.79,4200.0,104.4296,104.4955,104.339,104.3884,4200.0
2014-01-10 11:35:00,126.72,126.9,126.66,126.9,2400.0,104.3308,104.479,104.2814,104.479,2400.0
2014-01-10 11:40:00,126.9,126.94,126.85,126.89,3900.0,104.479,104.5119,104.4378,104.4708,3900.0
2014-01-10 11:45:00,126.9,126.94,126.82,126.94,5100.0,104.479,104.5119,104.4131,104.5119,5100.0
2014-01-10 11:50:00,126.94,126.94,126.73,126.83,14500.0,104.5119,104.5119,104.339,104.4214,14500.0
2014-01-10 11:55:00,126.86,126.87,126.8,126.83,7100.0,104.4461,104.4543,104.3967,104.4214,7100.0
2014-01-10 12:00:00,126.8,126.84,126.73,126.84,3600.0,104.3967,104.4296,104.339,104.4296,3600.0
2014-01-10 12:05:00,126.85,126.97,126.77,126.97,14300.0,104.4378,104.5366,104.372,104.5366,14300.0
2014-01-10 12:10:00,126.95,126.95,126.8,126.85,39900.0,104.5202,104.5202,104.3967,104.4378,39900.0
2014-01-10 12:15:00,126.85,126.94,126.69,126.72,25100.0,104.4378,104.5119,104.3061,104.3308,25100.0
2014-01-10 12:20:00,126.71,126.75,126.55,126.67,8300.0,104.3226,104.3555,104.1908,104.2896,8300.0
2014-01-10 12:25:00,126.69,126.85,126.69,126.74,5100.0,104.3061,104.4378,104.3061,104.3473,5100.0
2014-01-10 12:30:00,126.74,126.82,126.74,126.82,4600.0,104.3473,104.4131,104.3473,104.4131,4600.0
2014-01-10 12:35:00,126.81,126.9,126.81,126.89,8500.0,104.4049,104.479,104.4049,104.4708,8500.0
2014-01-10 12:40:00,126.9,126.95,126.81,126.87,13100.0,104.479,104.5202,104.4049,104.4543,13100.0
2014-01-10 12:45:00,126.89,126.93,126.85,126.87,5800.0,104.4708,104.5037,104.4378,104.4543,5800.0
2014-01-10 12:50:00,126.87,126.9,126.75,126.81,5700.0,104.4543,104.479,104.3555,104.4049,5700.0
2014-01-10 12:55:00,126.77,126.86,126.77,126.78,4100.0,104.372,104.4461,104.372,104.3802,4100.0
2014-01-10 13:00:00,126.77,126.81,126.65,126.65,5200.0,104.372,104.4049,104.2732,104.2732,5200.0
2014-01-10 13:05:00,126.64,126.78,126.61,126.78,7900.0,104.2649,104.3802,104.2402,104.3802,7900.0
2014-01-10 13:10:00,126.76,126.94,126.76,126.92,11700.0,104.3637,104.5119,104.3637,104.4955,11700.0
2014-01-10 13:15:00,126.94,126.97,126.86,126.97,6500.0,104.5119,104.5366,104.4461,104.5366,6500.0
2014-01-10 13:20:00,126.93,127.01,126.93,126.94,4900.0,104.5037,104.5696,104.5037,104.5119,4900.0
2014-01-10 13:25:00,126.92,127.05,126.92,126.93,3600.0,104.4955,104.6025,104.4955,104.5037,3600.0
2014-01-10 13:30:00,126.93,126.95,126.88,126.88,3400.0,104.5037,104.5202,104.4625,104.4625,3400.0
2014-01-10 13:35:00,126.88,126.88,126.77,126.88,5800.0,104.4625,104.4625,104.372,104.4625,5800.0
2014-01-10 13:40:00,126.93,127.03,126.86,126.97,11300.0,104.5037,104.586,104.4461,104.5366,11300.0
2014-01-10 13:45:00,127.01,127.03,126.91,126.91,6900.0,104.5696,104.586,104.4872,104.4872,6900.0
2014-01-10 13:50:00,126.91,126.93,126.82,126.87,4500.0,104.4872,104.5037,104.4131,104.4543,4500.0
2014-01-10 13:55:00,126.88,126.88,126.64,126.64,6500.0,104.4625,104.4625,104.2649,104.2649,6500.0
2014-01-10 14:00:00,126.64,126.78,126.64,126.7,7300.0,104.2649,104.3802,104.2649,104.3143,7300.0
2014-01-10 14:05:00,126.7,126.82,126.7,126.8,5800.0,104.3143,104.4131,104.3143,104.3967,5800.0
2014-01-10 14:10:00,126.85,126.86,126.79,126.84,7500.0,104.4378,104.4461,104.3884,104.4296,7500.0
2014-01-10 14:15:00,126.85,126.9,126.82,126.89,5700.0,104.4378,104.479,104.4131,104.4708,5700.0
2014-01-10 14:20:00,126.87,126.89,126.82,126.82,5100.0,104.4543,104.4708,104.4131,104.4131,5100.0
2014-01-10 14:25:00,126.84,126.88,126.78,126.78,6600.0,104.4296,104.4625,104.3802,104.3802,6600.0
2014-01-10 14:30:00,126.81,126.88,126.81,126.87,6600.0,104.4049,104.4625,104.4049,104.4543,6600.0
2014-01-10 14:35:00,126.88,126.9,126.83,126.83,3900.0,104.4625,104.479,104.4214,104.4214,3900.0
2014-01-10 14:40:00,126.86,126.9,126.78,126.78,36500.0,104.4461,104.479,104.3802,104.3802,36500.0
2014-01-10 14:45:00,126.78,126.88,126.76,126.76,6300.0,104.3802,104.4625,104.3637,104.3637,6300.0
2014-01-10 14:50:00,126.75,126.75,126.62,126.72,44700.0,104.3555,104.3555,104.2485,104.3308,44700.0
2014-01-10 14:55:00,126.72,126.8,126.7,126.79,5700.0,104.3308,104.3967,104.3143,104.3884,5700.0
2014-01-10 15:00:00,126.82,126.97,126.81,126.89,10100.0,104.4131,104.5366,104.4049,104.4708,10100.0
2014-01-10 15:05:00,126.92,127.03,126.89,126.89,8500.0,104.4955,104.586,104.4708,104.4708,8500.0
2014-01-10 15:10:00,126.9,127.03,126.9,126.9,16400.0,104.479,104.586,104.479,104.479,16400.0
2014-01-10 15:15:00,126.94,126.98,126.92,126.96,9900.0,104.5119,104.5449,104.4955,104.5284,9900.0
2014-01-10 15:20:00,126.96,127.01,126.95,126.95,11100.0,104.5284,104.5696,104.5202,104.5202,11100.0
2014-01-10 15:25:00,126.96,127.0,126.93,126.96,7100.0,104.5284,104.5613,104.5037,104.5284,7100.0
2014-01-10 15:30:00,126.98,127.05,126.96,127.05,18500.0,104.5449,104.6025,104.5284,104.6025,18500.0
2014-01-10 15:35:00,127.04,127.11,127.04,127.05,10800.0,104.5943,104.6519,104.5943,104.6025,10800.0
2014-01-10 15:40:00,127.06,127.18,127.06,127.17,14200.0,104.6107,104.7095,104.6107,104.7013,14200.0
2014-01-10 15:45:00,127.17,127.25,127.14,127.18,29100.0,104.7013,104.7672,104.6766,104.7095,29100.0
2014-01-10 15:50:00,127.19,127.24,127.0,127.04,31800.0,104.7178,104.7589,104.5613,104.5943,31800.0
2014-01-10 15:55:00,127.05,127.2,127.03,127.19,47900.0,104.6025,104.726,104.586,104.7178,47900.0
2014-01-13 09:30:00,126.42,127.19,126.42,127.19,18300.0,104.0838,104.7178,104.0838,104.7178,18300.0
2014-01-13 09:35:00,127.19,127.48,127.05,127.32,10500.0,104.7178,104.9565,104.6025,104.8248,10500.0
2014-01-13 09:40:00,127.38,127.38,126.89,126.89,4300.0,104.8742,104.8742,104.4708,104.4708,4300.0
2014-01-13 09:45:00,126.87,127.0,126.67,127.0,9000.0,104.4543,104.5613,104.2896,104.5613,9000.0
2014-01-13 09:50:00,126.96,126.97,126.77,126.87,9200.0,104.5284,104.5366,104.372,104.4543,9200.0
2014-01-13 09:55:00,126.85,126.99,126.75,126.81,7000.0,104.4378,104.5531,104.3555,104.4049,7000.0
2014-01-13 10:00:00,126.81,127.14,126.7,127.14,37200.0,104.4049,104.6766,104.3143,104.6766,37200.0
2014-01-13 10:05:00,127.17,127.2,127.08,127.1,9200.0,104.7013,104.726,104.6272,104.6437,9200.0
2014-01-13 10:10:00,127.19,127.22,127.1,127.15,6400.0,104.7178,104.7425,104.6437,104.6848,6400.0
2014-01-13 10:15:00,127.21,127.23,127.04,127.18,29100.0,104.7342,104.7507,104.5943,104.7095,29100.0
2014-01-13 10:20:00,127.23,127.25,127.16,127.25,59800.0,104.7507,104.7672,104.6931,104.7672,59800.0
2014-01-13 10:25:00,127.21,127.4,127.14,127.35,59700.0,104.7342,104.8907,104.6766,104.8495,59700.0
2014-01-13 10:30:00,127.37,127.51,127.32,127.51,9600.0,104.866,104.9812,104.8248,104.9812,9600.0
2014-01-13 10:35:00,127.49,127.52,127.42,127.47,28700.0,104.9648,104.9895,104.9071,104.9483,28700.0
2014-01-13 10:40:00,127.47,127.66,127.44,127.62,44600.0,104.9483,105.1047,104.9236,105.0718,44600.0
2014-01-13 10:45:00,127.62,127.7,127.58,127.67,8100.0,105.0718,105.1377,105.0389,105.113,8100.0
2014-01-13 10:50:00,127.69,127.74,127.63,127.63,9600.0,105.1294,105.1706,105.08,105.08,9600.0
2014-01-13 10:55:00,127.63,127.78,127.53,127.53,20300.0,105.08,105.2035,104.9977,104.9977,20300.0
2014-01-13 11:00:00,127.55,127.55,127.43,127.49,7700.0,105.0142,105.0142,104.9154,104.9648,7700.0
2014-01-13 11:05:00,127.52,127.52,127.27,127.46,7700.0,104.9895,104.9895,104.7836,104.9401,7700.0
2014-01-13 11:10:00,127.45,127.65,127.4,127.55,7900.0,104.9318,105.0965,104.8907,105.0142,7900.0
2014-01-13 11:15:00,127.54,127.54,127.33,127.4,9200.0,105.0059,105.0059,104.833,104.8907,9200.0
2014-01-13 11:20:00,127.4,127.46,127.35,127.4,6000.0,104.8907,104.9401,104.8495,104.8907,6000.0
2014-01-13 11:25:00,127.46,127.52,127.36,127.52,11400.0,104.9401,104.9895,104.8577,104.9895,11400.0
2014-01-13 11:30:00,127.53,127.6,127.5,127.57,18900.0,104.9977,105.0553,104.973,105.0306,18900.0
2014-01-13 11:35:00,127.58,127.63,127.54,127.57,8400.0,105.0389,105.08,105.0059,105.0306,8400.0
2014-01-13 11:40:00,127.59,127.6,127.52,127.55,3800.0,105.0471,105.0553,104.9895,105.0142,3800.0
2014-01-13 11:45:00,127.55,127.56,127.48,127.5,4800.0,105.0142,105.0224,104.9565,104.973,4800.0
2014-01-13 11:50:00,127.53,127.61,127.48,127.54,7000.0,104.9977,105.0636,104.9565,105.0059,7000.0
2014-01-13 11:55:00,127.54,127.61,127.51,127.61,5700.0,105.0059,105.0636,104.9812,105.0636,5700.0
2014-01-13 12:00:00,127.6,127.63,127.37,127.41,11900.0,105.0553,105.08,104.866,104.8989,11900.0
2014-01-13 12:05:00,127.43,127.48,127.38,127.46,8600.0,104.9154,104.9565,104.8742,104.9401,8600.0
2014-01-13 12:10:00,127.46,127.49,127.4,127.49,5700.0,104.9401,104.9648,104.8907,104.9648,5700.0
2014-01-13 12:15:00,127.46,127.57,127.45,127.48,3200.0,104.9401,105.0306,104.9318,104.9565,3200.0
2014-01-13 12:20:00,127.5,127.61,127.48,127.54,4000.0,104.973,105.0636,104.9565,105.0059,4000.0
2014-01-13 12:25:00,127.49,127.54,127.42,127.51,16200.0,104.9648,105.0059,104.9071,104.9812,16200.0
2014-01-13 12:30:00,127.5,127.52,127.42,127.5,11100.0,104.973,104.9895,104.9071,104.973,11100.0
2014-01-13 12:35:00,127.49,127.53,127.43,127.53,4000.0,104.9648,104.9977,104.9154,104.9977,4000.0
2014-01-13 12:40:00,127.54,127.54,127.42,127.47,12700.0,105.0059,105.0059,104.9071,104.9483,12700.0
2014-01-13 12:45:00,127.42,127.47,127.3,127.31,15900.0,104.9071,104.9483,104.8083,104.8166,15900.0
2014-01-13 12:50:00,127.3,127.31,127.17,127.19,19000.0,104.8083,104.8166,104.7013,104.7178,19000.0
2014-01-13 12:55:00,127.17,127.25,127.12,127.19,27600.0,104.7013,104.7672,104.6601,104.7178,27600.0
2014-01-13 13:00:00,127.11,127.2,127.06,127.17,19200.0,104.6519,104.726,104.6107,104.7013,19200.0
2014-01-13 13:05:00,127.2,127.3,127.11,127.22,19500.0,104.726,104.8083,104.6519,104.7425,19500.0
2014-01-13 13:10:00,127.17,127.27,126.98,126.98,8800.0,104.7013,104.7836,104.5449,104.5449,8800.0
2014-01-13 13:15:00,126.94,126.94,126.6,126.67,9100.0,104.5119,104.5119,104.232,104.2896,9100.0
2014-01-13 13:20:00,126.69,126.85,126.68,126.76,4100.0,104.3061,104.4378,104.2979,104.3637,4100.0
2014-01-13 13:25:00,126.77,126.96,126.66,126.94,12700.0,104.372,104.5284,104.2814,104.5119,12700.0
2014-01-13 13:30:00,126.82,126.83,126.57,126.62,5000.0,104.4131,104.4214,104.2073,104.2485,5000.0
2014-01-13 13:35:00,126.68,126.71,126.59,126.62,34300.0,104.2979,104.3226,104.2238,104.2485,34300.0
2014-01-13 13:40:00,126.6,126.66,126.54,126.62,1500.0,104.232,104.2814,104.1826,104.2485,1500.0
2014-01-13 13:45:00,126.57,126.59,126.46,126.51,6800.0,104.2073,104.2238,104.1167,104.1579,6800.0
2014-01-13 13:50:00,126.5,126.56,126.47,126.48,3600.0,104.1497,104.1991,104.125,104.1332,3600.0
2014-01-13 13:55:00,126.53,126.61,126.53,126.58,1400.0,104.1744,104.2402,104.1744,104.2155,1400.0
2014-01-13 14:00:00,126.57,126.65,126.53,126.56,7500.0,104.2073,104.2732,104.1744,104.1991,7500.0
2014-01-13 14:05:00,126.52,126.55,126.38,126.48,5500.0,104.1661,104.1908,104.0509,104.1332,5500.0
2014-01-13 14:10:00,126.5,126.54,126.39,126.47,6700.0,104.1497,104.1826,104.0591,104.125,6700.0
2014-01-13 14:15:00,126.46,126.46,126.23,126.25,6700.0,104.1167,104.1167,103.9274,103.9438,6700.0
2014-01-13 14:20:00,126.28,126.35,126.15,126.21,4000.0,103.9685,104.0262,103.8615,103.9109,4000.0
2014-01-13 14:25:00,126.21,126.29,126.17,126.18,3200.0,103.9109,103.9768,103.878,103.8862,3200.0
2014-01-13 14:30:00,126.22,126.29,126.14,126.22,6000.0,103.9191,103.9768,103.8533,103.9191,6000.0
2014-01-13 14:35:00,126.25,126.27,126.11,126.24,4200.0,103.9438,103.9603,103.8286,103.9356,4200.0
2014-01-13 14:40:00,126.14,126.24,126.13,126.13,6400.0,103.8533,103.9356,103.845,103.845,6400.0
2014-01-13 14:45:00,126.11,126.18,126.0,126.11,5400.0,103.8286,103.8862,103.738,103.8286,5400.0
2014-01-13 14:50:00,126.07,126.09,125.89,126.02,6700.0,103.7956,103.8121,103.6474,103.7545,6700.0
2014-01-13 14:55:00,126.07,126.09,125.98,126.03,4200.0,103.7956,103.8121,103.7215,103.7627,4200.0
2014-01-13 15:00:00,125.99,125.99,125.7,125.72,12300.0,103.7298,103.7298,103.491,103.5075,12300.0
2014-01-13 15:05:00,125.72,125.77,125.59,125.71,14800.0,103.5075,103.5487,103.4005,103.4993,14800.0
2014-01-13 15:10:00,125.7,125.85,125.7,125.81,8300.0,103.491,103.6145,103.491,103.5816,8300.0
2014-01-13 15:15:00,125.81,125.89,125.7,125.81,7700.0,103.5816,103.6474,103.491,103.5816,7700.0
2014-01-13 15:20:00,125.83,125.83,125.67,125.74,10900.0,103.598,103.598,103.4663,103.524,10900.0
2014-01-13 15:25:00,125.7,125.81,125.68,125.74,9200.0,103.491,103.5816,103.4746,103.524,9200.0
2014-01-13 15:30:00,125.74,125.75,125.61,125.61,13200.0,103.524,103.5322,103.4169,103.4169,13200.0
2014-01-13 15:35:00,125.59,125.62,125.42,125.56,23400.0,103.4005,103.4252,103.2605,103.3758,23400.0
2014-01-13 15:40:00,125.54,125.54,125.3,125.32,22000.0,103.3593,103.3593,103.1617,103.1782,22000.0
2014-01-13 15:45:00,125.31,125.57,125.26,125.52,23000.0,103.1699,103.384,103.1288,103.3428,23000.0
2014-01-13 15:50:00,125.52,125.62,125.48,125.6,25500.0,103.3428,103.4252,103.3099,103.4087,25500.0
2014-01-13 15:55:00,125.58,125.69,125.54,125.63,44400.0,103.3922,103.4828,103.3593,103.4334,44400.0
2014-01-14 09:30:00,126.47,126.65,126.31,126.52,12000.0,104.125,104.2732,103.9932,104.1661,12000.0
2014-01-14 09:35:00,126.41,126.66,126.3,126.3,6200.0,104.0756,104.2814,103.985,103.985,6200.0
2014-01-14 09:40:00,126.24,126.26,125.98,126.09,4600.0,103.9356,103.9521,103.7215,103.8121,4600.0
2014-01-14 09:45:00,126.16,126.59,126.05,126.58,27100.0,103.8697,104.2238,103.7792,104.2155,27100.0
2014-01-14 09:50:00,126.57,126.57,126.34,126.47,7100.0,104.2073,104.2073,104.0179,104.125,7100.0
2014-01-14 09:55:00,126.46,126.51,126.26,126.3,5200.0,104.1167,104.1579,103.9521,103.985,5200.0
2014-01-14 10:00:00,126.33,126.5,126.32,126.32,11500.0,104.0097,104.1497,104.0015,104.0015,11500.0
2014-01-14 10:05:00,126.3,126.5,126.3,126.45,17700.0,103.985,104.1497,103.985,104.1085,17700.0
2014-01-14 10:10:00,126.47,126.53,126.41,126.5,15600.0,104.125,104.1744,104.0756,104.1497,15600.0
2014-01-14 10:15:00,126.52,126.76,126.5,126.69,10500.0,104.1661,104.3637,104.1497,104.3061,10500.0
2014-01-14 10:20:00,126.75,126.75,126.56,126.61,2800.0,104.3555,104.3555,104.1991,104.2402,2800.0
2014-01-14 10:25:00,126.7,126.91,126.61,126.81,18600.0,104.3143,104.4872,104.2402,104.4049,18600.0
2014-01-14 10:30:00,126.84,127.03,126.84,127.0,6500.0,104.4296,104.586,104.4296,104.5613,6500.0
2014-01-14 10:35:00,127.0,127.03,126.89,126.99,17500.0,104.5613,104.586,104.4708,104.5531,17500.0
2014-01-14 10:40:00,127.01,127.33,127.01,127.31,2900.0,104.5696,104.833,104.5696,104.8166,2900.0
2014-01-14 10:45:00,127.34,127.38,127.28,127.34,4600.0,104.8413,104.8742,104.7919,104.8413,4600.0
2014-01-14 10:50:00,127.3,127.34,127.21,127.21,19500.0,104.8083,104.8413,104.7342,104.7342,19500.0
2014-01-14 10:55:00,127.21,127.4,127.21,127.22,18900.0,104.7342,104.8907,104.7342,104.7425,18900.0
2014-01-14 11:00:00,127.23,127.35,127.13,127.14,12300.0,104.7507,104.8495,104.6684,104.6766,12300.0
2014-01-14 11:05:00,127.16,127.18,126.97,127.0,4700.0,104.6931,104.7095,104.5366,104.5613,4700.0
2014-01-14 11:10:00,127.0,127.13,127.0,127.13,1000.0,104.5613,104.6684,104.5613,104.6684,1000.0
2014-01-14 11:15:00,127.18,127.31,127.12,127.31,10200.0,104.7095,104.8166,104.6601,104.8166,10200.0
2014-01-14 11:20:00,127.32,127.46,127.24,127.26,11600.0,104.8248,104.9401,104.7589,104.7754,11600.0
2014-01-14 11:25:00,127.23,127.36,127.23,127.32,28600.0,104.7507,104.8577,104.7507,104.8248,28600.0
2014-01-14 11:30:00,127.32,127.39,127.29,127.37,29700.0,104.8248,104.8824,104.8001,104.866,29700.0
2014-01-14 11:35:00,127.38,127.45,127.35,127.45,10300.0,104.8742,104.9318,104.8495,104.9318,10300.0
2014-01-14 11:40:00,127.44,127.48,127.37,127.39,8100.0,104.9236,104.9565,104.866,104.8824,8100.0
2014-01-14 11:45:00,127.4,127.53,127.4,127.53,5700.0,104.8907,104.9977,104.8907,104.9977,5700.0
2014-01-14 11:50:00,127.52,127.56,127.43,127.46,13100.0,104.9895,105.0224,104.9154,104.9401,13100.0
2014-01-14 11:55:00,127.44,127.5,127.42,127.48,2900.0,104.9236,104.973,104.9071,104.9565,2900.0
2014-01-14 12:00:00,127.49,127.49,127.39,127.45,3400.0,104.9648,104.9648,104.8824,104.9318,3400.0
2014-01-14 12:05:00,127.44,127.52,127.41,127.48,5900.0,104.9236,104.9895,104.8989,104.9565,5900.0
2014-01-14 12:10:00,127.53,127.56,127.5,127.5,6800.0,104.9977,105.0224,104.973,104.973,6800.0
2014-01-14 12:15:00,127.57,127.7,127.56,127.63,5800.0,105.0306,105.1377,105.0224,105.08,5800.0
2014-01-14 12:20:00,127.71,127.87,127.68,127.84,16400.0,105.1459,105.2776,105.1212,105.2529,16400.0
2014-01-14 12:25:00,127.84,127.88,127.81,127.88,2900.0,105.2529,105.2859,105.2282,105.2859,2900.0
2014-01-14 12:30:00,127.87,127.9,127.72,127.82,10800.0,105.2776,105.3023,105.1541,105.2365,10800.0
2014-01-14 12:35:00,127.84,127.94,127.8,127.94,3800.0,105.2529,105.3352,105.22,105.3352,3800.0
2014-01-14 12:40:00,127.96,128.05,127.94,128.0,6200.0,105.3517,105.4258,105.3352,105.3846,6200.0
2014-01-14 12:45:00,127.98,128.03,127.92,128.03,3000.0,105.3682,105.4093,105.3188,105.4093,3000.0
2014-01-14 12:50:00,128.0,128.0,127.86,127.91,15900.0,105.3846,105.3846,105.2694,105.3106,15900.0
2014-01-14 12:55:00,127.9,127.94,127.85,127.87,5100.0,105.3023,105.3352,105.2612,105.2776,5100.0
2014-01-14 13:00:00,127.9,127.94,127.8,127.81,4100.0,105.3023,105.3352,105.22,105.2282,4100.0
2014-01-14 13:05:00,127.81,127.88,127.78,127.86,3300.0,105.2282,105.2859,105.2035,105.2694,3300.0
2014-01-14 13:10:00,127.86,127.87,127.77,127.87,2900.0,105.2694,105.2776,105.1953,105.2776,2900.0
2014-01-14 13:15:00,127.87,128.01,127.87,128.0,6100.0,105.2776,105.3929,105.2776,105.3846,6100.0
2014-01-14 13:20:00,128.0,128.03,127.9,127.97,6500.0,105.3846,105.4093,105.3023,105.3599,6500.0
2014-01-14 13:25:00,127.95,127.96,127.89,127.9,3500.0,105.3435,105.3517,105.2941,105.3023,3500.0
2014-01-14 13:30:00,127.9,127.98,127.87,127.88,7000.0,105.3023,105.3682,105.2776,105.2859,7000.0
2014-01-14 13:35:00,127.85,127.95,127.85,127.91,11500.0,105.2612,105.3435,105.2612,105.3106,11500.0
2014-01-14 13:40:00,127.91,127.95,127.91,127.91,7100.0,105.3106,105.3435,105.3106,105.3106,7100.0
2014-01-14 13:45:00,127.85,127.85,127.64,127.64,7400.0,105.2612,105.2612,105.0883,105.0883,7400.0
2014-01-14 13:50:00,127.68,127.77,127.64,127.71,3700.0,105.1212,105.1953,105.0883,105.1459,3700.0
2014-01-14 13:55:00,127.68,127.7,127.65,127.7,3300.0,105.1212,105.1377,105.0965,105.1377,3300.0
2014-01-14 14:00:00,127.71,127.71,127.58,127.6,3400.0,105.1459,105.1459,105.0389,105.0553,3400.0
2014-01-14 14:05:00,127.6,127.61,127.56,127.57,2300.0,105.0553,105.0636,105.0224,105.0306,2300.0
2014-01-14 14:10:00,127.52,127.53,127.42,127.42,6800.0,104.9895,104.9977,104.9071,104.9071,6800.0
2014-01-14 14:15:00,127.41,127.51,127.38,127.48,10000.0,104.8989,104.9812,104.8742,104.9565,10000.0
2014-01-14 14:20:00,127.48,127.51,127.44,127.46,9200.0,104.9565,104.9812,104.9236,104.9401,9200.0
2014-01-14 14:25:00,127.47,127.67,127.47,127.64,6500.0,104.9483,105.113,104.9483,105.0883,6500.0
2014-01-14 14:30:00,127.66,127.73,127.6,127.65,5600.0,105.1047,105.1624,105.0553,105.0965,5600.0
2014-01-14 14:35:00,127.64,127.72,127.64,127.7,5100.0,105.0883,105.1541,105.0883,105.1377,5100.0
2014-01-14 14:40:00,127.7,127.71,127.58,127.64,8800.0,105.1377,105.1459,105.0389,105.0883,8800.0
2014-01-14 14:45:00,127.63,127.74,127.63,127.73,4200.0,105.08,105.1706,105.08,105.1624,4200.0
2014-01-14 14:50:00,127.74,127.77,127.68,127.75,9000.0,105.1706,105.1953,105.1212,105.1788,9000.0
2014-01-14 14:55:00,127.76,127.76,127.68,127.71,12200.0,105.1871,105.1871,105.1212,105.1459,12200.0
2014-01-14 15:00:00,127.71,127.83,127.7,127.8,7800.0,105.1459,105.2447,105.1377,105.22,7800.0
2014-01-14 15:05:00,127.79,127.8,127.71,127.71,9300.0,105.2118,105.22,105.1459,105.1459,9300.0
2014-01-14 15:10:00,127.7,127.7,127.65,127.65,10400.0,105.1377,105.1377,105.0965,105.0965,10400.0
2014-01-14 15:15:00,127.65,127.83,127.65,127.75,8500.0,105.0965,105.2447,105.0965,105.1788,8500.0
2014-01-14 15:20:00,127.76,127.9,127.74,127.88,5600.0,105.1871,105.3023,105.1706,105.2859,5600.0
2014-01-14 15:25:00,127.86,127.86,127.73,127.76,10800.0,105.2694,105.2694,105.1624,105.1871,10800.0
2014-01-14 15:30:00,127.76,127.83,127.73,127.77,14500.0,105.1871,105.2447,105.1624,105.1953,14500.0
2014-01-14 15:35:00,127.78,127.78,127.69,127.74,14400.0,105.2035,105.2035,105.1294,105.1706,14400.0
2014-01-14 15:40:00,127.73,127.74,127.67,127.68,23200.0,105.1624,105.1706,105.113,105.1212,23200.0
2014-01-14 15:45:00,127.68,127.73,127.62,127.73,26300.0,105.1212,105.1624,105.0718,105.1624,26300.0
2014-01-14 15:50:00,127.71,127.73,127.61,127.72,25700.0,105.1459,105.1624,105.0636,105.1541,25700.0
2014-01-14 15:55:00,127.7,127.76,127.65,127.76,41900.0,105.1377,105.1871,105.0965,105.1871,41900.0
2014-01-15 09:30:00,128.14,128.9,128.0,128.39,23000.0,105.4999,106.1256,105.3846,105.7057,23000.0
2014-01-15 09:35:00,128.39,128.79,128.38,128.73,8700.0,105.7057,106.0351,105.6975,105.9857,8700.0
2014-01-15 09:40:00,128.68,128.81,128.45,128.72,5600.0,105.9445,106.0515,105.7551,105.9774,5600.0
2014-01-15 09:45:00,128.82,128.98,128.62,128.64,9000.0,106.0598,106.1915,105.8951,105.9116,9000.0
2014-01-15 09:50:00,128.66,128.74,128.48,128.48,11000.0,105.928,105.9939,105.7798,105.7798,11000.0
2014-01-15 09:55:00,128.48,128.55,128.19,128.46,10800.0,105.7798,105.8375,105.5411,105.7634,10800.0
2014-01-15 10:00:00,128.46,128.72,128.44,128.62,10200.0,105.7634,105.9774,105.7469,105.8951,10200.0
2014-01-15 10:05:00,128.65,128.68,128.41,128.51,2600.0,105.9198,105.9445,105.7222,105.8045,2600.0
2014-01-15 10:10:00,128.5,128.59,128.49,128.55,6500.0,105.7963,105.8704,105.7881,105.8375,6500.0
2014-01-15 10:15:00,128.63,128.7,128.5,128.66,4300.0,105.9033,105.961,105.7963,105.928,4300.0
2014-01-15 10:20:00,128.6,128.67,128.57,128.64,7700.0,105.8786,105.9363,105.8539,105.9116,7700.0
2014-01-15 10:25:00,128.68,128.74,128.64,128.72,3100.0,105.9445,105.9939,105.9116,105.9774,3100.0
2014-01-15 10:30:00,128.7,128.85,128.7,128.74,3500.0,105.961,106.0845,105.961,105.9939,3500.0
2014-01-15 10:35:00,128.72,128.72,128.58,128.62,4800.0,105.9774,105.9774,105.8622,105.8951,4800.0
2014-01-15 10:40:00,128.62,128.66,128.57,128.58,8200.0,105.8951,105.928,105.8539,105.8622,8200.0
2014-01-15 10:45:00,128.58,128.73,128.58,128.73,6400.0,105.8622,105.9857,105.8622,105.9857,6400.0
2014-01-15 10:50:00,128.7,128.8,128.66,128.8,2800.0,105.961,106.0433,105.928,106.0433,2800.0
2014-01-15 10:55:00,128.8,128.81,128.71,128.75,3000.0,106.0433,106.0515,105.9692,106.0021,3000.0
2014-01-15 11:00:00,128.73,128.79,128.69,128.78,9900.0,105.9857,106.0351,105.9527,106.0268,9900.0
2014-01-15 11:05:00,128.78,128.89,128.72,128.72,30500.0,106.0268,106.1174,105.9774,105.9774,30500.0
2014-01-15 11:10:00,128.75,128.81,128.73,128.76,3500.0,106.0021,106.0515,105.9857,106.0104,3500.0
2014-01-15 11:15:00,128.75,128.81,128.69,128.71,4600.0,106.0021,106.0515,105.9527,105.9692,4600.0
2014-01-15 11:20:00,128.66,128.69,128.56,128.58,29000.0,105.928,105.9527,105.8457,105.8622,29000.0
2014-01-15 11:25:00,128.59,128.64,128.57,128.64,11000.0,105.8704,105.9116,105.8539,105.9116,11000.0
2014-01-15 11:30:00,128.63,128.79,128.63,128.78,4700.0,105.9033,106.0351,105.9033,106.0268,4700.0
2014-01-15 11:35:00,128.77,128.78,128.72,128.75,2700.0,106.0186,106.0268,105.9774,106.0021,2700.0
2014-01-15 11:40:00,128.77,128.77,128.63,128.7,4700.0,106.0186,106.0186,105.9033,105.961,4700.0
2014-01-15 11:45:00,128.75,128.8,128.75,128.77,4000.0,106.0021,106.0433,106.0021,106.0186,4000.0
2014-01-15 11:50:00,128.78,128.78,128.7,128.76,3300.0,106.0268,106.0268,105.961,106.0104,3300.0
2014-01-15 11:55:00,128.75,128.81,128.73,128.79,27800.0,106.0021,106.0515,105.9857,106.0351,27800.0
2014-01-15 12:00:00,128.81,128.92,128.78,128.82,7600.0,106.0515,106.1421,106.0268,106.0598,7600.0
2014-01-15 12:05:00,128.81,128.86,128.77,128.86,3200.0,106.0515,106.0927,106.0186,106.0927,3200.0
2014-01-15 12:10:00,128.82,128.86,128.71,128.71,5100.0,106.0598,106.0927,105.9692,105.9692,5100.0
2014-01-15 12:15:00,128.63,128.65,128.54,128.62,11700.0,105.9033,105.9198,105.8292,105.8951,11700.0
2014-01-15 12:20:00,128.63,128.63,128.53,128.56,7000.0,105.9033,105.9033,105.821,105.8457,7000.0
2014-01-15 12:25:00,128.53,128.66,128.51,128.61,8300.0,105.821,105.928,105.8045,105.8869,8300.0
2014-01-15 12:30:00,128.6,128.65,128.58,128.63,4000.0,105.8786,105.9198,105.8622,105.9033,4000.0
2014-01-15 12:35:00,128.64,128.7,128.57,128.58,6800.0,105.9116,105.961,105.8539,105.8622,6800.0
2014-01-15 12:40:00,128.59,128.65,128.55,128.56,19300.0,105.8704,105.9198,105.8375,105.8457,19300.0
2014-01-15 12:45:00,128.58,128.59,128.56,128.57,2300.0,105.8622,105.8704,105.8457,105.8539,2300.0
2014-01-15 12:50:00,128.62,128.69,128.59,128.67,7700.0,105.8951,105.9527,105.8704,105.9363,7700.0
2014-01-15 12:55:00,128.73,128.73,128.64,128.68,2400.0,105.9857,105.9857,105.9116,105.9445,2400.0
2014-01-15 13:00:00,128.72,128.76,128.7,128.71,3700.0,105.9774,106.0104,105.961,105.9692,3700.0
2014-01-15 13:05:00,128.73,128.76,128.66,128.66,1700.0,105.9857,106.0104,105.928,105.928,1700.0
2014-01-15 13:10:00,128.64,128.71,128.64,128.71,2700.0,105.9116,105.9692,105.9116,105.9692,2700.0
2014-01-15 13:15:00,128.71,128.71,128.62,128.7,2700.0,105.9692,105.9692,105.8951,105.961,2700.0
2014-01-15 13:20:00,128.69,128.7,128.64,128.65,2900.0,105.9527,105.961,105.9116,105.9198,2900.0
2014-01-15 13:25:00,128.69,128.69,128.57,128.6,6400.0,105.9527,105.9527,105.8539,105.8786,6400.0
2014-01-15 13:30:00,128.58,128.65,128.56,128.65,5200.0,105.8622,105.9198,105.8457,105.9198,5200.0
2014-01-15 13:35:00,128.69,128.74,128.59,128.65,7500.0,105.9527,105.9939,105.8704,105.9198,7500.0
2014-01-15 13:40:00,128.58,128.68,128.58,128.65,3100.0,105.8622,105.9445,105.8622,105.9198,3100.0
2014-01-15 13:45:00,128.67,128.67,128.59,128.61,2000.0,105.9363,105.9363,105.8704,105.8869,2000.0
2014-01-15 13:50:00,128.68,128.79,128.68,128.76,10400.0,105.9445,106.0351,105.9445,106.0104,10400.0
2014-01-15 13:55:00,128.75,128.76,128.59,128.59,1700.0,106.0021,106.0104,105.8704,105.8704,1700.0
2014-01-15 14:00:00,128.61,128.67,128.56,128.66,6500.0,105.8869,105.9363,105.8457,105.928,6500.0
2014-01-15 14:05:00,128.66,128.66,128.6,128.65,500.0,105.928,105.928,105.8786,105.9198,500.0
2014-01-15 14:10:00,128.61,128.65,128.56,128.65,5600.0,105.8869,105.9198,105.8457,105.9198,5600.0
2014-01-15 14:15:00,128.68,128.81,128.64,128.79,7500.0,105.9445,106.0515,105.9116,106.0351,7500.0
2014-01-15 14:20:00,128.81,128.9,128.81,128.89,5000.0,106.0515,106.1256,106.0515,106.1174,5000.0
2014-01-15 14:25:00,128.89,128.89,128.77,128.79,2400.0,106.1174,106.1174,106.0186,106.0351,2400.0
2014-01-15 14:30:00,128.79,128.81,128.76,128.76,4000.0,106.0351,106.0515,106.0104,106.0104,4000.0
2014-01-15 14:35:00,128.76,128.81,128.75,128.76,3600.0,106.0104,106.0515,106.0021,106.0104,3600.0
2014-01-15 14:40:00,128.76,128.86,128.75,128.86,2900.0,106.0104,106.0927,106.0021,106.0927,2900.0
2014-01-15 14:45:00,128.83,128.86,128.75,128.85,2800.0,106.068,106.0927,106.0021,106.0845,2800.0
2014-01-15 14:50:00,128.82,128.91,128.81,128.87,3100.0,106.0598,106.1339,106.0515,106.1009,3100.0
2014-01-15 14:55:00,128.86,128.97,128.79,128.97,12100.0,106.0927,106.1833,106.0351,106.1833,12100.0
2014-01-15 15:00:00,128.92,128.98,128.91,128.98,3400.0,106.1421,106.1915,106.1339,106.1915,3400.0
2014-01-15 15:05:00,128.97,129.01,128.96,129.01,9400.0,106.1833,106.2162,106.175,106.2162,9400.0
2014-01-15 15:10:00,129.04,129.04,128.92,128.94,5000.0,106.2409,106.2409,106.1421,106.1586,5000.0
2014-01-15 15:15:00,128.94,128.94,128.81,128.81,6100.0,106.1586,106.1586,106.0515,106.0515,6100.0
2014-01-15 15:20:00,128.79,128.81,128.67,128.75,7700.0,106.0351,106.0515,105.9363,106.0021,7700.0
2014-01-15 15:25:00,128.8,128.88,128.75,128.84,9600.0,106.0433,106.1092,106.0021,106.0762,9600.0
2014-01-15 15:30:00,128.85,128.88,128.77,128.85,9500.0,106.0845,106.1092,106.0186,106.0845,9500.0
2014-01-15 15:35:00,128.83,128.84,128.81,128.84,8400.0,106.068,106.0762,106.0515,106.0762,8400.0
2014-01-15 15:40:00,128.84,128.84,128.74,128.78,13900.0,106.0762,106.0762,105.9939,106.0268,13900.0
2014-01-15 15:45:00,128.8,128.84,128.73,128.78,21600.0,106.0433,106.0762,105.9857,106.0268,21600.0
2014-01-15 15:50:00,128.81,128.87,128.8,128.86,18700.0,106.0515,106.1009,106.0433,106.0927,18700.0
2014-01-15 15:55:00,128.86,128.98,128.83,128.96,37300.0,106.0927,106.1915,106.068,106.175,37300.0
2014-01-16 09:30:00,128.22,128.9,128.11,128.51,11800.0,105.5658,106.1256,105.4752,105.8045,11800.0
2014-01-16 09:35:00,128.49,128.99,128.46,128.93,9600.0,105.7881,106.1997,105.7634,106.1503,9600.0
2014-01-16 09:40:00,128.79,128.93,128.47,128.6,7800.0,106.0351,106.1503,105.7716,105.8786,7800.0
2014-01-16 09:45:00,128.56,128.85,128.56,128.78,3300.0,105.8457,106.0845,105.8457,106.0268,3300.0
2014-01-16 09:50:00,128.68,128.95,128.56,128.94,3800.0,105.9445,106.1668,105.8457,106.1586,3800.0
2014-01-16 09:55:00,128.97,129.25,128.92,129.07,16700.0,106.1833,106.4138,106.1421,106.2656,16700.0
2014-01-16 10:00:00,129.0,129.05,128.89,129.0,7000.0,106.208,106.2491,106.1174,106.208,7000.0
2014-01-16 10:05:00,129.0,129.06,128.92,128.93,3800.0,106.208,106.2574,106.1421,106.1503,3800.0
2014-01-16 10:10:00,128.92,128.92,128.69,128.85,4400.0,106.1421,106.1421,105.9527,106.0845,4400.0
2014-01-16 10:15:00,128.83,129.07,128.75,129.07,12700.0,106.068,106.2656,106.0021,106.2656,12700.0
2014-01-16 10:20:00,129.07,129.1,128.96,128.96,5000.0,106.2656,106.2903,106.175,106.175,5000.0
2014-01-16 10:25:00,128.96,129.09,128.91,129.02,13700.0,106.175,106.2821,106.1339,106.2244,13700.0
2014-01-16 10:30:00,128.95,129.04,128.92,129.0,10100.0,106.1668,106.2409,106.1421,106.208,10100.0
2014-01-16 10:35:00,129.0,129.12,128.96,129.0,9400.0,106.208,106.3068,106.175,106.208,9400.0
2014-01-16 10:40:00,128.98,129.08,128.96,128.98,7000.0,106.1915,106.2738,106.175,106.1915,7000.0
2014-01-16 10:45:00,128.94,129.02,128.87,129.0,17300.0,106.1586,106.2244,106.1009,106.208,17300.0
2014-01-16 10:50:00,129.0,129.0,128.88,128.98,7700.0,106.208,106.208,106.1092,106.1915,7700.0
2014-01-16 10:55:00,128.98,129.07,128.97,129.0,8200.0,106.1915,106.2656,106.1833,106.208,8200.0
2014-01-16 11:00:00,128.97,129.15,128.85,128.96,8700.0,106.1833,106.3315,106.0845,106.175,8700.0
2014-01-16 11:05:00,128.94,129.0,128.83,128.9,8000.0,106.1586,106.208,106.068,106.1256,8000.0
2014-01-16 11:10:00,128.9,128.9,128.79,128.88,7400.0,106.1256,106.1256,106.0351,106.1092,7400.0
2014-01-16 11:15:00,128.89,129.11,128.89,129.05,5500.0,106.1174,106.2985,106.1174,106.2491,5500.0
2014-01-16 11:20:00,129.03,129.03,128.73,128.73,2000.0,106.2327,106.2327,105.9857,105.9857,2000.0
2014-01-16 11:25:00,128.78,128.8,128.71,128.79,3900.0,106.0268,106.0433,105.9692,106.0351,3900.0
2014-01-16 11:30:00,128.8,128.88,128.77,128.77,3700.0,106.0433,106.1092,106.0186,106.0186,3700.0
2014-01-16 11:35:00,128.77,128.98,128.77,128.98,3200.0,106.0186,106.1915,106.0186,106.1915,3200.0
2014-01-16 11:40:00,128.98,129.01,128.87,128.99,4800.0,106.1915,106.2162,106.1009,106.1997,4800.0
2014-01-16 11:45:00,129.0,129.17,128.95,129.17,9000.0,106.208,106.3479,106.1668,106.3479,9000.0
2014-01-16 11:50:00,129.16,129.25,129.13,129.15,2700.0,106.3397,106.4138,106.315,106.3315,2700.0
2014-01-16 11:55:00,129.16,129.19,129.07,129.08,1900.0,106.3397,106.3644,106.2656,106.2738,1900.0
2014-01-16 12:00:00,129.07,129.11,128.99,129.02,4000.0,106.2656,106.2985,106.1997,106.2244,4000.0
2014-01-16 12:05:00,129.01,129.06,128.94,128.99,3100.0,106.2162,106.2574,106.1586,106.1997,3100.0
2014-01-16 12:10:00,128.97,129.0,128.84,128.88,2600.0,106.1833,106.208,106.0762,106.1092,2600.0
2014-01-16 12:15:00,128.89,128.98,128.86,128.96,1900.0,106.1174,106.1915,106.0927,106.175,1900.0
2014-01-16 12:20:00,128.97,128.99,128.91,128.95,2600.0,106.1833,106.1997,106.1339,106.1668,2600.0
2014-01-16 12:25:00,128.88,128.93,128.87,128.89,3900.0,106.1092,106.1503,106.1009,106.1174,3900.0
2014-01-16 12:30:00,128.9,129.07,128.86,129.07,10100.0,106.1256,106.2656,106.0927,106.2656,10100.0
2014-01-16 12:35:00,129.09,129.17,129.09,129.1,1600.0,106.2821,106.3479,106.2821,106.2903,1600.0
2014-01-16 12:40:00,129.06,129.14,128.99,129.08,2600.0,106.2574,106.3232,106.1997,106.2738,2600.0
2014-01-16 12:45:00,129.03,129.03,128.94,128.97,2900.0,106.2327,106.2327,106.1586,106.1833,2900.0
2014-01-16 12:50:00,129.0,129.12,128.98,129.06,2700.0,106.208,106.3068,106.1915,106.2574,2700.0
2014-01-16 12:55:00,129.02,129.02,128.95,128.99,5700.0,106.2244,106.2244,106.1668,106.1997,5700.0
2014-01-16 13:00:00,128.98,128.98,128.82,128.88,5100.0,106.1915,106.1915,106.0598,106.1092,5100.0
2014-01-16 13:05:00,128.89,128.97,128.86,128.86,3100.0,106.1174,106.1833,106.0927,106.0927,3100.0
2014-01-16 13:10:00,128.89,128.98,128.88,128.9,1800.0,106.1174,106.1915,106.1092,106.1256,1800.0
2014-01-16 13:15:00,128.89,129.02,128.85,129.02,6600.0,106.1174,106.2244,106.0845,106.2244,6600.0
2014-01-16 13:20:00,129.01,129.08,128.94,128.97,5900.0,106.2162,106.2738,106.1586,106.1833,5900.0
2014-01-16 13:25:00,128.98,129.03,128.95,129.03,11200.0,106.1915,106.2327,106.1668,106.2327,11200.0
2014-01-16 13:30:00,129.01,129.01,128.96,128.96,1400.0,106.2162,106.2162,106.175,106.175,1400.0
2014-01-16 13:35:00,128.97,128.98,128.87,128.88,5200.0,106.1833,106.1915,106.1009,106.1092,5200.0
2014-01-16 13:40:00,128.88,128.91,128.84,128.89,7900.0,106.1092,106.1339,106.0762,106.1174,7900.0
2014-01-16 13:45:00,128.9,128.96,128.9,128.95,4300.0,106.1256,106.175,106.1256,106.1668,4300.0
2014-01-16 13:50:00,128.98,129.02,128.88,129.02,8100.0,106.1915,106.2244,106.1092,106.2244,8100.0
2014-01-16 13:55:00,129.02,129.02,128.87,128.87,5100.0,106.2244,106.2244,106.1009,106.1009,5100.0
2014-01-16 14:00:00,128.88,128.96,128.87,128.96,7800.0,106.1092,106.175,106.1009,106.175,7800.0
2014-01-16 14:05:00,128.94,129.05,128.91,129.05,7700.0,106.1586,106.2491,106.1339,106.2491,7700.0
2014-01-16 14:10:00,129.05,129.05,128.9,128.94,7000.0,106.2491,106.2491,106.1256,106.1586,7000.0
2014-01-16 14:15:00,128.95,128.96,128.86,128.88,7200.0,106.1668,106.175,106.0927,106.1092,7200.0
2014-01-16 14:20:00,128.84,128.85,128.79,128.85,23500.0,106.0762,106.0845,106.0351,106.0845,23500.0
2014-01-16 14:25:00,128.83,128.85,128.77,128.81,13700.0,106.068,106.0845,106.0186,106.0515,13700.0
2014-01-16 14:30:00,128.85,128.86,128.76,128.86,10200.0,106.0845,106.0927,106.0104,106.0927,10200.0
2014-01-16 14:35:00,128.87,128.93,128.79,128.86,10400.0,106.1009,106.1503,106.0351,106.0927,10400.0
2014-01-16 14:40:00,128.91,128.99,128.91,128.99,4100.0,106.1339,106.1997,106.1339,106.1997,4100.0
2014-01-16 14:45:00,128.98,129.02,128.96,128.96,2000.0,106.1915,106.2244,106.175,106.175,2000.0
2014-01-16 14:50:00,128.96,128.97,128.89,128.92,7200.0,106.175,106.1833,106.1174,106.1421,7200.0
2014-01-16 14:55:00,128.96,129.01,128.82,129.0,18500.0,106.175,106.2162,106.0598,106.208,18500.0
2014-01-16 15:00:00,129.0,129.12,128.99,129.04,13700.0,106.208,106.3068,106.1997,106.2409,13700.0
2014-01-16 15:05:00,129.03,129.12,129.02,129.08,15500.0,106.2327,106.3068,106.2244,106.2738,15500.0
2014-01-16 15:10:00,129.08,129.09,128.98,128.98,10400.0,106.2738,106.2821,106.1915,106.1915,10400.0
2014-01-16 15:15:00,128.98,129.06,128.92,129.04,21000.0,106.1915,106.2574,106.1421,106.2409,21000.0
2014-01-16 15:20:00,129.02,129.04,128.9,128.9,4800.0,106.2244,106.2409,106.1256,106.1256,4800.0
2014-01-16 15:25:00,128.91,129.01,128.81,129.01,18900.0,106.1339,106.2162,106.0515,106.2162,18900.0
2014-01-16 15:30:00,129.01,129.11,128.93,129.05,22600.0,106.2162,106.2985,106.1503,106.2491,22600.0
2014-01-16 15:35:00,129.05,129.11,129.0,129.05,14600.0,106.2491,106.2985,106.208,106.2491,14600.0
2014-01-16 15:40:00,129.05,129.11,129.01,129.03,36300.0,106.2491,106.2985,106.2162,106.2327,36300.0
2014-01-16 15:45:00,129.01,129.1,128.96,128.97,40900.0,106.2162,106.2903,106.175,106.1833,40900.0
2014-01-16 15:50:00,128.97,129.12,128.93,129.07,34200.0,106.1833,106.3068,106.1503,106.2656,34200.0
2014-01-16 15:55:00,129.09,129.23,129.07,129.18,30200.0,106.2821,106.3973,106.2656,106.3562,30200.0
2014-01-17 09:35:00,129.25,129.4,128.89,128.89,94800.0,106.4138,106.5373,106.1174,106.1174,94800.0
2014-01-17 09:40:00,128.8,129.13,128.8,129.12,14700.0,106.0433,106.315,106.0433,106.3068,14700.0
2014-01-17 09:45:00,129.09,129.09,128.88,129.03,16700.0,106.2821,106.2821,106.1092,106.2327,16700.0
2014-01-17 09:50:00,129.03,129.15,128.89,128.95,14600.0,106.2327,106.3315,106.1174,106.1668,14600.0
2014-01-17 09:55:00,128.91,129.15,128.83,128.9,5500.0,106.1339,106.3315,106.068,106.1256,5500.0
2014-01-17 10:00:00,128.91,129.06,128.72,128.97,16600.0,106.1339,106.2574,105.9774,106.1833,16600.0
2014-01-17 10:05:00,129.0,129.0,128.77,128.99,22300.0,106.208,106.208,106.0186,106.1997,22300.0
2014-01-17 10:10:00,128.97,129.06,128.82,128.97,15900.0,106.1833,106.2574,106.0598,106.1833,15900.0
2014-01-17 10:15:00,128.99,129.02,128.85,128.98,9300.0,106.1997,106.2244,106.0845,106.1915,9300.0
2014-01-17 10:20:00,128.94,129.05,128.9,128.98,11100.0,106.1586,106.2491,106.1256,106.1915,11100.0
2014-01-17 10:25:00,128.98,129.11,128.94,128.98,7500.0,106.1915,106.2985,106.1586,106.1915,7500.0
2014-01-17 10:30:00,128.93,129.03,128.9,128.9,12000.0,106.1503,106.2327,106.1256,106.1256,12000.0
2014-01-17 10:35:00,128.95,129.06,128.9,129.01,6400.0,106.1668,106.2574,106.1256,106.2162,6400.0
2014-01-17 10:40:00,128.98,129.04,128.9,129.04,37300.0,106.1915,106.2409,106.1256,106.2409,37300.0
2014-01-17 10:45:00,129.0,129.1,128.94,129.03,32600.0,106.208,106.2903,106.1586,106.2327,32600.0
2014-01-17 10:50:00,129.11,129.15,129.05,129.08,3200.0,106.2985,106.3315,106.2491,106.2738,3200.0
2014-01-17 10:55:00,129.08,129.31,129.04,129.25,57600.0,106.2738,106.4632,106.2409,106.4138,57600.0
2014-01-17 11:00:00,129.25,129.37,129.25,129.35,3600.0,106.4138,106.5126,106.4138,106.4961,3600.0
2014-01-17 11:05:00,129.35,129.35,129.05,129.05,5500.0,106.4961,106.4961,106.2491,106.2491,5500.0
2014-01-17 11:10:00,129.05,129.25,129.03,129.09,32700.0,106.2491,106.4138,106.2327,106.2821,32700.0
2014-01-17 11:15:00,129.08,129.15,129.08,129.11,2500.0,106.2738,106.3315,106.2738,106.2985,2500.0
2014-01-17 11:20:00,129.14,129.19,129.01,129.03,6500.0,106.3232,106.3644,106.2162,106.2327,6500.0
2014-01-17 11:25:00,129.05,129.05,129.01,129.03,7800.0,106.2491,106.2491,106.2162,106.2327,7800.0
2014-01-17 11:30:00,129.04,129.22,129.04,129.2,10500.0,106.2409,106.3891,106.2409,106.3726,10500.0
2014-01-17 11:35:00,129.22,129.24,129.1,129.15,4900.0,106.3891,106.4056,106.2903,106.3315,4900.0
2014-01-17 11:40:00,129.14,129.19,129.08,129.13,7800.0,106.3232,106.3644,106.2738,106.315,7800.0
2014-01-17 11:45:00,129.1,129.13,129.01,129.05,11100.0,106.2903,106.315,106.2162,106.2491,11100.0
2014-01-17 11:50:00,129.05,129.12,129.03,129.09,3500.0,106.2491,106.3068,106.2327,106.2821,3500.0
2014-01-17 11:55:00,129.09,129.12,129.04,129.04,6800.0,106.2821,106.3068,106.2409,106.2409,6800.0
2014-01-17 12:00:00,129.05,129.12,129.05,129.12,26300.0,106.2491,106.3068,106.2491,106.3068,26300.0
2014-01-17 12:05:00,129.1,129.12,129.02,129.05,15600.0,106.2903,106.3068,106.2244,106.2491,15600.0
2014-01-17 12:10:00,129.1,129.24,129.04,129.23,2700.0,106.2903,106.4056,106.2409,106.3973,2700.0
2014-01-17 12:15:00,129.24,129.24,129.14,129.22,11100.0,106.4056,106.4056,106.3232,106.3891,11100.0
2014-01-17 12:20:00,129.17,129.22,129.09,129.09,2800.0,106.3479,106.3891,106.2821,106.2821,2800.0
2014-01-17 12:25:00,129.08,129.19,129.08,129.19,2500.0,106.2738,106.3644,106.2738,106.3644,2500.0
2014-01-17 12:30:00,129.12,129.16,129.07,129.14,1900.0,106.3068,106.3397,106.2656,106.3232,1900.0
2014-01-17 12:35:00,129.07,129.13,129.06,129.09,4800.0,106.2656,106.315,106.2574,106.2821,4800.0
2014-01-17 12:40:00,129.09,129.19,129.09,129.18,3000.0,106.2821,106.3644,106.2821,106.3562,3000.0
2014-01-17 12:45:00,129.16,129.2,129.13,129.15,5900.0,106.3397,106.3726,106.315,106.3315,5900.0
2014-01-17 12:50:00,129.16,129.17,129.05,129.08,9100.0,106.3397,106.3479,106.2491,106.2738,9100.0
2014-01-17 12:55:00,129.04,129.09,128.94,129.0,54100.0,106.2409,106.2821,106.1586,106.208,54100.0
2014-01-17 13:00:00,129.04,129.06,129.0,129.0,1600.0,106.2409,106.2574,106.208,106.208,1600.0
2014-01-17 13:05:00,129.01,129.03,128.95,128.95,30400.0,106.2162,106.2327,106.1668,106.1668,30400.0
2014-01-17 13:10:00,128.91,128.94,128.7,128.79,34200.0,106.1339,106.1586,105.961,106.0351,34200.0
2014-01-17 13:15:00,128.79,128.88,128.73,128.88,5500.0,106.0351,106.1092,105.9857,106.1092,5500.0
2014-01-17 13:20:00,128.86,128.95,128.85,128.91,9700.0,106.0927,106.1668,106.0845,106.1339,9700.0
2014-01-17 13:25:00,128.91,128.91,128.83,128.88,6600.0,106.1339,106.1339,106.068,106.1092,6600.0
2014-01-17 13:30:00,128.84,128.9,128.82,128.85,8400.0,106.0762,106.1256,106.0598,106.0845,8400.0
2014-01-17 13:35:00,128.85,128.9,128.83,128.88,12900.0,106.0845,106.1256,106.068,106.1092,12900.0
2014-01-17 13:40:00,128.84,128.88,128.8,128.83,7600.0,106.0762,106.1092,106.0433,106.068,7600.0
2014-01-17 13:45:00,128.88,128.88,128.74,128.82,7000.0,106.1092,106.1092,105.9939,106.0598,7000.0
2014-01-17 13:50:00,128.78,128.88,128.77,128.81,6600.0,106.0268,106.1092,106.0186,106.0515,6600.0
2014-01-17 13:55:00,128.77,128.87,128.77,128.85,4600.0,106.0186,106.1009,106.0186,106.0845,4600.0
2014-01-17 14:00:00,128.82,128.82,128.64,128.67,12600.0,106.0598,106.0598,105.9116,105.9363,12600.0
2014-01-17 14:05:00,128.69,128.73,128.65,128.66,9400.0,105.9527,105.9857,105.9198,105.928,9400.0
2014-01-17 14:10:00,128.67,128.7,128.59,128.6,15300.0,105.9363,105.961,105.8704,105.8786,15300.0
2014-01-17 14:15:00,128.62,128.62,128.44,128.46,23700.0,105.8951,105.8951,105.7469,105.7634,23700.0
2014-01-17 14:20:00,128.44,128.56,128.44,128.55,10400.0,105.7469,105.8457,105.7469,105.8375,10400.0
2014-01-17 14:25:00,128.56,128.56,128.47,128.48,6600.0,105.8457,105.8457,105.7716,105.7798,6600.0
2014-01-17 14:30:00,128.48,128.51,128.45,128.47,14600.0,105.7798,105.8045,105.7551,105.7716,14600.0
2014-01-17 14:35:00,128.45,128.48,128.41,128.46,5700.0,105.7551,105.7798,105.7222,105.7634,5700.0
2014-01-17 14:40:00,128.46,128.46,128.33,128.37,16600.0,105.7634,105.7634,105.6563,105.6893,16600.0
2014-01-17 14:45:00,128.33,128.33,128.25,128.29,7000.0,105.6563,105.6563,105.5905,105.6234,7000.0
2014-01-17 14:50:00,128.33,128.39,128.32,128.35,16700.0,105.6563,105.7057,105.6481,105.6728,16700.0
2014-01-17 14:55:00,128.35,128.36,128.05,128.07,14000.0,105.6728,105.681,105.4258,105.4423,14000.0
2014-01-17 15:00:00,128.1,128.32,128.07,128.3,30600.0,105.467,105.6481,105.4423,105.6316,30600.0
2014-01-17 15:05:00,128.31,128.32,128.12,128.16,35400.0,105.6399,105.6481,105.4834,105.5164,35400.0
2014-01-17 15:10:00,128.12,128.19,128.03,128.07,31700.0,105.4834,105.5411,105.4093,105.4423,31700.0
2014-01-17 15:15:00,128.07,128.09,127.88,127.94,13200.0,105.4423,105.4587,105.2859,105.3352,13200.0
2014-01-17 15:20:00,127.93,127.96,127.87,127.87,17900.0,105.327,105.3517,105.2776,105.2776,17900.0
2014-01-17 15:25:00,127.87,127.89,127.68,127.68,14900.0,105.2776,105.2941,105.1212,105.1212,14900.0
2014-01-17 15:30:00,127.7,127.71,127.45,127.49,30800.0,105.1377,105.1459,104.9318,104.9648,30800.0
2014-01-17 15:35:00,127.5,127.53,127.36,127.39,38200.0,104.973,104.9977,104.8577,104.8824,38200.0
2014-01-17 15:40:00,127.4,127.49,127.32,127.36,39400.0,104.8907,104.9648,104.8248,104.8577,39400.0
2014-01-17 15:45:00,127.39,127.66,127.33,127.61,48400.0,104.8824,105.1047,104.833,105.0636,48400.0
2014-01-17 15:50:00,127.59,127.62,127.41,127.47,52000.0,105.0471,105.0718,104.8989,104.9483,52000.0
2014-01-17 15:55:00,127.48,127.56,127.37,127.43,68300.0,104.9565,105.0224,104.866,104.9154,68300.0
2014-01-21 09:30:00,128.38,128.97,128.0,128.05,54400.0,105.6975,106.1833,105.3846,105.4258,54400.0
2014-01-21 09:35:00,128.05,128.28,127.66,127.73,40000.0,105.4258,105.6152,105.1047,105.1624,40000.0
2014-01-21 09:40:00,127.73,127.85,127.32,127.49,32500.0,105.1624,105.2612,104.8248,104.9648,32500.0
2014-01-21 09:45:00,127.54,127.9,127.46,127.64,40700.0,105.0059,105.3023,104.9401,105.0883,40700.0
2014-01-21 09:50:00,127.67,127.77,127.5,127.64,61100.0,105.113,105.1953,104.973,105.0883,61100.0
2014-01-21 09:55:00,127.63,127.87,127.47,127.81,45200.0,105.08,105.2776,104.9483,105.2282,45200.0
2014-01-21 10:00:00,127.8,128.0,127.7,127.79,38700.0,105.22,105.3846,105.1377,105.2118,38700.0
2014-01-21 10:05:00,127.8,127.89,127.55,127.71,18800.0,105.22,105.2941,105.0142,105.1459,18800.0
2014-01-21 10:10:00,127.71,127.72,127.52,127.55,24100.0,105.1459,105.1541,104.9895,105.0142,24100.0
2014-01-21 10:15:00,127.51,127.59,127.39,127.5,28800.0,104.9812,105.0471,104.8824,104.973,28800.0
2014-01-21 10:20:00,127.49,127.53,127.16,127.18,10900.0,104.9648,104.9977,104.6931,104.7095,10900.0
2014-01-21 10:25:00,127.18,127.18,126.93,127.01,20300.0,104.7095,104.7095,104.5037,104.5696,20300.0
2014-01-21 10:30:00,126.99,127.19,126.88,127.1,40200.0,104.5531,104.7178,104.4625,104.6437,40200.0
2014-01-21 10:35:00,127.12,127.16,126.87,127.1,26500.0,104.6601,104.6931,104.4543,104.6437,26500.0
2014-01-21 10:40:00,127.1,127.17,126.95,127.15,25500.0,104.6437,104.7013,104.5202,104.6848,25500.0
2014-01-21 10:45:00,127.15,127.34,127.13,127.25,14300.0,104.6848,104.8413,104.6684,104.7672,14300.0
2014-01-21 10:50:00,127.22,127.24,127.14,127.19,4400.0,104.7425,104.7589,104.6766,104.7178,4400.0
2014-01-21 10:55:00,127.21,127.27,127.17,127.27,10700.0,104.7342,104.7836,104.7013,104.7836,10700.0
2014-01-21 11:00:00,127.27,127.27,127.18,127.2,6100.0,104.7836,104.7836,104.7095,104.726,6100.0
2014-01-21 11:05:00,127.18,127.23,126.92,126.95,10200.0,104.7095,104.7507,104.4955,104.5202,10200.0
2014-01-21 11:10:00,126.91,126.91,126.52,126.6,12100.0,104.4872,104.4872,104.1661,104.232,12100.0
2014-01-21 11:15:00,126.62,126.67,126.47,126.47,12100.0,104.2485,104.2896,104.125,104.125,12100.0
2014-01-21 11:20:00,126.47,126.6,126.43,126.57,4100.0,104.125,104.232,104.092,104.2073,4100.0
2014-01-21 11:25:00,126.6,126.62,126.49,126.56,7300.0,104.232,104.2485,104.1414,104.1991,7300.0
2014-01-21 11:30:00,126.56,126.57,126.42,126.56,12600.0,104.1991,104.2073,104.0838,104.1991,12600.0
2014-01-21 11:35:00,126.55,126.58,126.45,126.46,13000.0,104.1908,104.2155,104.1085,104.1167,13000.0
2014-01-21 11:40:00,126.46,126.47,126.34,126.46,13700.0,104.1167,104.125,104.0179,104.1167,13700.0
2014-01-21 11:45:00,126.46,126.55,126.34,126.48,5700.0,104.1167,104.1908,104.0179,104.1332,5700.0
2014-01-21 11:50:00,126.45,126.45,126.17,126.28,13000.0,104.1085,104.1085,103.878,103.9685,13000.0
2014-01-21 11:55:00,126.28,126.34,126.23,126.28,9200.0,103.9685,104.0179,103.9274,103.9685,9200.0
2014-01-21 12:00:00,126.3,126.38,126.29,126.3,7600.0,103.985,104.0509,103.9768,103.985,7600.0
2014-01-21 12:05:00,126.28,126.3,126.05,126.1,14600.0,103.9685,103.985,103.7792,103.8203,14600.0
2014-01-21 12:10:00,126.07,126.12,126.05,126.09,10200.0,103.7956,103.8368,103.7792,103.8121,10200.0
2014-01-21 12:15:00,126.09,126.12,126.05,126.09,13700.0,103.8121,103.8368,103.7792,103.8121,13700.0
2014-01-21 12:20:00,126.09,126.62,126.08,126.62,7900.0,103.8121,104.2485,103.8039,104.2485,7900.0
2014-01-21 12:25:00,126.56,126.64,126.47,126.52,7600.0,104.1991,104.2649,104.125,104.1661,7600.0
2014-01-21 12:30:00,126.46,126.52,126.38,126.4,8000.0,104.1167,104.1661,104.0509,104.0673,8000.0
2014-01-21 12:35:00,126.4,126.48,126.38,126.45,14100.0,104.0673,104.1332,104.0509,104.1085,14100.0
2014-01-21 12:40:00,126.45,126.48,126.39,126.39,12900.0,104.1085,104.1332,104.0591,104.0591,12900.0
2014-01-21 12:45:00,126.42,126.47,126.39,126.42,13600.0,104.0838,104.125,104.0591,104.0838,13600.0
2014-01-21 12:50:00,126.41,126.48,126.4,126.45,13300.0,104.0756,104.1332,104.0673,104.1085,13300.0
2014-01-21 12:55:00,126.45,126.45,126.35,126.43,8500.0,104.1085,104.1085,104.0262,104.092,8500.0
2014-01-21 13:00:00,126.4,126.56,126.4,126.56,13500.0,104.0673,104.1991,104.0673,104.1991,13500.0
2014-01-21 13:05:00,126.55,126.64,126.51,126.51,12300.0,104.1908,104.2649,104.1579,104.1579,12300.0
2014-01-21 13:10:00,126.56,126.58,126.52,126.55,4200.0,104.1991,104.2155,104.1661,104.1908,4200.0
2014-01-21 13:15:00,126.55,126.55,126.51,126.54,9100.0,104.1908,104.1908,104.1579,104.1826,9100.0
2014-01-21 13:20:00,126.51,126.54,126.43,126.43,9200.0,104.1579,104.1826,104.092,104.092,9200.0
2014-01-21 13:25:00,126.45,126.48,126.42,126.46,4400.0,104.1085,104.1332,104.0838,104.1167,4400.0
2014-01-21 13:30:00,126.45,126.75,126.45,126.73,12000.0,104.1085,104.3555,104.1085,104.339,12000.0
2014-01-21 13:35:00,126.76,126.76,126.68,126.75,10200.0,104.3637,104.3637,104.2979,104.3555,10200.0
2014-01-21 13:40:00,126.75,126.76,126.67,126.69,12800.0,104.3555,104.3637,104.2896,104.3061,12800.0
2014-01-21 13:45:00,126.72,126.76,126.69,126.72,5700.0,104.3308,104.3637,104.3061,104.3308,5700.0
2014-01-21 13:50:00,126.67,126.74,126.67,126.7,6700.0,104.2896,104.3473,104.2896,104.3143,6700.0
2014-01-21 13:55:00,126.71,126.75,126.58,126.58,7400.0,104.3226,104.3555,104.2155,104.2155,7400.0
2014-01-21 14:00:00,126.57,126.75,126.56,126.75,11300.0,104.2073,104.3555,104.1991,104.3555,11300.0
2014-01-21 14:05:00,126.73,126.84,126.72,126.84,10500.0,104.339,104.4296,104.3308,104.4296,10500.0
2014-01-21 14:10:00,126.81,126.87,126.78,126.87,8100.0,104.4049,104.4543,104.3802,104.4543,8100.0
2014-01-21 14:15:00,126.87,126.9,126.72,126.72,9300.0,104.4543,104.479,104.3308,104.3308,9300.0
2014-01-21 14:20:00,126.69,126.73,126.63,126.64,8000.0,104.3061,104.339,104.2567,104.2649,8000.0
2014-01-21 14:25:00,126.63,126.7,126.62,126.66,2900.0,104.2567,104.3143,104.2485,104.2814,2900.0
2014-01-21 14:30:00,126.67,126.73,126.64,126.67,11800.0,104.2896,104.339,104.2649,104.2896,11800.0
2014-01-21 14:35:00,126.68,126.77,126.66,126.7,13900.0,104.2979,104.372,104.2814,104.3143,13900.0
2014-01-21 14:40:00,126.69,126.79,126.68,126.69,6200.0,104.3061,104.3884,104.2979,104.3061,6200.0
2014-01-21 14:45:00,126.7,126.71,126.62,126.62,12300.0,104.3143,104.3226,104.2485,104.2485,12300.0
2014-01-21 14:50:00,126.63,126.66,126.53,126.58,13500.0,104.2567,104.2814,104.1744,104.2155,13500.0
2014-01-21 14:55:00,126.55,126.58,126.51,126.51,15100.0,104.1908,104.2155,104.1579,104.1579,15100.0
2014-01-21 15:00:00,126.51,126.51,126.28,126.29,29700.0,104.1579,104.1579,103.9685,103.9768,29700.0
2014-01-21 15:05:00,126.29,126.37,126.2,126.21,44900.0,103.9768,104.0426,103.9027,103.9109,44900.0
2014-01-21 15:10:00,126.21,126.25,126.17,126.2,23100.0,103.9109,103.9438,103.878,103.9027,23100.0
2014-01-21 15:15:00,126.21,126.24,126.12,126.13,34900.0,103.9109,103.9356,103.8368,103.845,34900.0
2014-01-21 15:20:00,126.09,126.16,126.09,126.15,25700.0,103.8121,103.8697,103.8121,103.8615,25700.0
2014-01-21 15:25:00,126.15,126.16,126.07,126.12,30500.0,103.8615,103.8697,103.7956,103.8368,30500.0
2014-01-21 15:30:00,126.13,126.15,126.09,126.12,25200.0,103.845,103.8615,103.8121,103.8368,25200.0
2014-01-21 15:35:00,126.13,126.15,126.09,126.1,68700.0,103.845,103.8615,103.8121,103.8203,68700.0
2014-01-21 15:40:00,126.1,126.54,126.1,126.49,49100.0,103.8203,104.1826,103.8203,104.1414,49100.0
2014-01-21 15:45:00,126.5,126.63,126.5,126.6,45700.0,104.1497,104.2567,104.1497,104.232,45700.0
2014-01-21 15:50:00,126.58,126.6,126.51,126.58,54100.0,104.2155,104.232,104.1579,104.2155,54100.0
2014-01-21 15:55:00,126.59,126.84,126.53,126.81,104200.0,104.2238,104.4296,104.1744,104.4049,104200.0
2014-01-22 09:30:00,123.64,124.5,123.01,124.13,66300.0,101.795,102.503,101.2763,102.1984,66300.0
2014-01-22 09:35:00,124.1,124.25,123.48,123.9,36300.0,102.1737,102.2972,101.6633,102.009,36300.0
2014-01-22 09:40:00,123.91,123.99,123.37,123.81,28200.0,102.0173,102.0831,101.5727,101.9349,28200.0
2014-01-22 09:45:00,123.76,123.81,123.33,123.38,40800.0,101.8938,101.9349,101.5398,101.5809,40800.0
2014-01-22 09:50:00,123.34,123.36,122.25,122.25,65100.0,101.548,101.5645,100.6506,100.6506,65100.0
2014-01-22 09:55:00,122.26,123.46,122.05,122.88,65500.0,100.6588,101.6468,100.4859,101.1693,65500.0
2014-01-22 10:00:00,122.99,123.01,122.59,122.95,23000.0,101.2598,101.2763,100.9305,101.2269,23000.0
2014-01-22 10:05:00,122.98,123.09,122.9,123.01,44600.0,101.2516,101.3422,101.1857,101.2763,44600.0
2014-01-22 10:10:00,122.98,123.11,122.6,122.68,31800.0,101.2516,101.3586,100.9387,101.0046,31800.0
2014-01-22 10:15:00,122.69,123.32,122.68,123.06,29000.0,101.0128,101.5315,101.0046,101.3175,29000.0
2014-01-22 10:20:00,123.06,123.06,122.77,122.78,17200.0,101.3175,101.3175,101.0787,101.0869,17200.0
2014-01-22 10:25:00,122.78,122.88,122.51,122.61,30700.0,101.0869,101.1693,100.8646,100.947,30700.0
2014-01-22 10:30:00,122.59,122.85,122.51,122.75,31000.0,100.9305,101.1446,100.8646,101.0622,31000.0
2014-01-22 10:35:00,122.72,122.76,122.55,122.55,15100.0,101.0375,101.0705,100.8976,100.8976,15100.0
2014-01-22 10:40:00,122.56,122.69,122.33,122.4,48700.0,100.9058,101.0128,100.7164,100.7741,48700.0
2014-01-22 10:45:00,122.42,122.65,122.16,122.2,40700.0,100.7905,100.9799,100.5765,100.6094,40700.0
2014-01-22 10:50:00,122.12,122.26,121.75,121.96,50700.0,100.5435,100.6588,100.2389,100.4118,50700.0
2014-01-22 10:55:00,121.96,122.47,121.96,122.28,48700.0,100.4118,100.8317,100.4118,100.6753,48700.0
2014-01-22 11:00:00,122.29,122.52,122.14,122.14,30200.0,100.6835,100.8729,100.56,100.56,30200.0
2014-01-22 11:05:00,122.15,122.4,122.15,122.32,26600.0,100.5682,100.7741,100.5682,100.7082,26600.0
2014-01-22 11:10:00,122.31,122.36,122.08,122.31,39600.0,100.7,100.7411,100.5106,100.7,39600.0
2014-01-22 11:15:00,122.28,122.32,121.87,121.88,22000.0,100.6753,100.7082,100.3377,100.3459,22000.0
2014-01-22 11:20:00,121.88,122.0,121.75,121.96,30700.0,100.3459,100.4447,100.2389,100.4118,30700.0
2014-01-22 11:25:00,121.96,122.0,121.8,121.97,33400.0,100.4118,100.4447,100.2801,100.42,33400.0
2014-01-22 11:30:00,121.98,121.98,121.8,121.91,16000.0,100.4283,100.4283,100.2801,100.3706,16000.0
2014-01-22 11:35:00,121.89,122.0,121.89,122.0,27300.0,100.3542,100.4447,100.3542,100.4447,27300.0
2014-01-22 11:40:00,122.0,122.79,121.99,122.56,70300.0,100.4447,101.0952,100.4365,100.9058,70300.0
2014-01-22 11:45:00,122.58,122.7,122.19,122.25,45600.0,100.9223,101.0211,100.6012,100.6506,45600.0
2014-01-22 11:50:00,122.24,122.32,122.02,122.08,20200.0,100.6423,100.7082,100.4612,100.5106,20200.0
2014-01-22 11:55:00,122.08,122.12,121.8,121.83,29200.0,100.5106,100.5435,100.2801,100.3048,29200.0
2014-01-22 12:00:00,121.87,122.34,121.85,122.23,29200.0,100.3377,100.7247,100.3212,100.6341,29200.0
2014-01-22 12:05:00,122.21,122.21,122.06,122.16,17800.0,100.6176,100.6176,100.4941,100.5765,17800.0
2014-01-22 12:10:00,122.15,122.32,122.01,122.09,37100.0,100.5682,100.7082,100.453,100.5188,37100.0
2014-01-22 12:15:00,122.12,122.32,122.12,122.25,32400.0,100.5435,100.7082,100.5435,100.6506,32400.0
2014-01-22 12:20:00,122.25,122.33,122.02,122.1,35800.0,100.6506,100.7164,100.4612,100.5271,35800.0
2014-01-22 12:25:00,122.13,122.16,121.8,121.91,23100.0,100.5518,100.5765,100.2801,100.3706,23100.0
2014-01-22 12:30:00,121.9,121.95,121.6,121.7,24800.0,100.3624,100.4036,100.1154,100.1977,24800.0
2014-01-22 12:35:00,121.73,121.74,121.53,121.61,24000.0,100.2224,100.2307,100.0578,100.1236,24000.0
2014-01-22 12:40:00,121.6,122.01,121.58,121.92,15200.0,100.1154,100.453,100.099,100.3789,15200.0
2014-01-22 12:45:00,121.95,122.09,121.93,121.98,15700.0,100.4036,100.5188,100.3871,100.4283,15700.0
2014-01-22 12:50:00,121.97,122.31,121.95,122.22,69500.0,100.42,100.7,100.4036,100.6259,69500.0
2014-01-22 12:55:00,122.19,122.24,122.09,122.21,27900.0,100.6012,100.6423,100.5188,100.6176,27900.0
2014-01-22 13:00:00,122.21,122.86,122.21,122.81,38100.0,100.6176,101.1528,100.6176,101.1116,38100.0
2014-01-22 13:05:00,122.82,122.86,122.58,122.74,24900.0,101.1199,101.1528,100.9223,101.054,24900.0
2014-01-22 13:10:00,122.74,122.89,122.6,122.89,10700.0,101.054,101.1775,100.9387,101.1775,10700.0
2014-01-22 13:15:00,122.88,122.89,122.42,122.47,12400.0,101.1693,101.1775,100.7905,100.8317,12400.0
2014-01-22 13:20:00,122.47,122.6,122.43,122.5,9300.0,100.8317,100.9387,100.7988,100.8564,9300.0
2014-01-22 13:25:00,122.5,122.59,122.42,122.55,9400.0,100.8564,100.9305,100.7905,100.8976,9400.0
2014-01-22 13:30:00,122.55,122.55,122.27,122.31,8800.0,100.8976,100.8976,100.667,100.7,8800.0
2014-01-22 13:35:00,122.27,122.31,122.2,122.25,7900.0,100.667,100.7,100.6094,100.6506,7900.0
2014-01-22 13:40:00,122.25,122.26,122.2,122.24,6300.0,100.6506,100.6588,100.6094,100.6423,6300.0
2014-01-22 13:45:00,122.25,122.53,122.25,122.42,8400.0,100.6506,100.8811,100.6506,100.7905,8400.0
2014-01-22 13:50:00,122.42,122.63,122.39,122.56,8400.0,100.7905,100.9634,100.7658,100.9058,8400.0
2014-01-22 13:55:00,122.56,122.6,122.46,122.6,10000.0,100.9058,100.9387,100.8235,100.9387,10000.0
2014-01-22 14:00:00,122.61,122.66,122.44,122.5,13700.0,100.947,100.9881,100.807,100.8564,13700.0
2014-01-22 14:05:00,122.47,122.58,122.44,122.5,15800.0,100.8317,100.9223,100.807,100.8564,15800.0
2014-01-22 14:10:00,122.5,122.57,122.48,122.53,7400.0,100.8564,100.914,100.8399,100.8811,7400.0
2014-01-22 14:15:00,122.55,122.66,122.5,122.61,13700.0,100.8976,100.9881,100.8564,100.947,13700.0
2014-01-22 14:20:00,122.61,122.78,122.6,122.77,11800.0,100.947,101.0869,100.9387,101.0787,11800.0
2014-01-22 14:25:00,122.78,122.78,122.73,122.76,7600.0,101.0869,101.0869,101.0458,101.0705,7600.0
2014-01-22 14:30:00,122.77,123.18,122.77,123.14,51400.0,101.0787,101.4163,101.0787,101.3833,51400.0
2014-01-22 14:35:00,123.18,123.43,123.18,123.39,17400.0,101.4163,101.6221,101.4163,101.5892,17400.0
2014-01-22 14:40:00,123.38,123.61,123.31,123.31,32200.0,101.5809,101.7703,101.5233,101.5233,32200.0
2014-01-22 14:45:00,123.34,123.51,123.21,123.23,30200.0,101.548,101.688,101.441,101.4574,30200.0
2014-01-22 14:50:00,123.23,123.27,123.1,123.1,13800.0,101.4574,101.4904,101.3504,101.3504,13800.0
2014-01-22 14:55:00,123.09,123.15,123.06,123.06,14600.0,101.3422,101.3916,101.3175,101.3175,14600.0
2014-01-22 15:00:00,123.08,123.09,122.87,122.88,18000.0,101.3339,101.3422,101.161,101.1693,18000.0
2014-01-22 15:05:00,122.87,123.01,122.8,122.89,19900.0,101.161,101.2763,101.1034,101.1775,19900.0
2014-01-22 15:10:00,122.94,122.94,122.58,122.72,24100.0,101.2187,101.2187,100.9223,101.0375,24100.0
2014-01-22 15:15:00,122.71,122.91,122.69,122.85,19500.0,101.0293,101.194,101.0128,101.1446,19500.0
2014-01-22 15:20:00,122.86,123.07,122.85,123.05,15400.0,101.1528,101.3257,101.1446,101.3092,15400.0
2014-01-22 15:25:00,123.05,123.2,122.94,122.94,30000.0,101.3092,101.4327,101.2187,101.2187,30000.0
2014-01-22 15:30:00,122.95,123.09,122.92,122.94,21200.0,101.2269,101.3422,101.2022,101.2187,21200.0
2014-01-22 15:35:00,122.94,123.11,122.88,123.09,36800.0,101.2187,101.3586,101.1693,101.3422,36800.0
2014-01-22 15:40:00,123.1,123.11,122.85,122.85,39400.0,101.3504,101.3586,101.1446,101.1446,39400.0
2014-01-22 15:45:00,122.88,123.08,122.87,122.92,60000.0,101.1693,101.3339,101.161,101.2022,60000.0
2014-01-22 15:50:00,122.92,122.93,122.62,122.62,63900.0,101.2022,101.2104,100.9552,100.9552,63900.0
2014-01-22 15:55:00,122.64,122.69,122.33,122.45,204400.0,100.9717,101.0128,100.7164,100.8152,204400.0
2014-01-23 09:30:00,120.92,121.41,120.25,120.3,87300.0,99.5556,99.959,99.0039,99.0451,87300.0
2014-01-23 09:35:00,120.41,120.52,119.8,119.98,88900.0,99.1357,99.2262,98.6334,98.7816,88900.0
2014-01-23 09:40:00,119.95,120.87,119.87,120.23,24900.0,98.7569,99.5144,98.6911,98.9875,24900.0
2014-01-23 09:45:00,120.25,120.58,119.89,119.95,27100.0,99.0039,99.2756,98.7075,98.7569,27100.0
2014-01-23 09:50:00,119.97,120.19,119.82,119.88,14800.0,98.7734,98.9545,98.6499,98.6993,14800.0
2014-01-23 09:55:00,119.89,120.07,119.81,120.0,28900.0,98.7075,98.8557,98.6417,98.7981,28900.0
2014-01-23 10:00:00,120.01,120.48,119.98,120.18,44000.0,98.8063,99.1933,98.7816,98.9463,44000.0
2014-01-23 10:05:00,120.1,120.12,119.77,119.89,22000.0,98.8804,98.8969,98.6087,98.7075,22000.0
2014-01-23 10:10:00,119.85,119.88,119.48,119.6,37900.0,98.6746,98.6993,98.37,98.4688,37900.0
2014-01-23 10:15:00,119.6,119.93,119.54,119.88,15600.0,98.4688,98.7405,98.4194,98.6993,15600.0
2014-01-23 10:20:00,119.91,119.91,119.55,119.61,43100.0,98.724,98.724,98.4276,98.477,43100.0
2014-01-23 10:25:00,119.61,119.62,119.48,119.54,12500.0,98.477,98.4852,98.37,98.4194,12500.0
2014-01-23 10:30:00,119.59,119.59,119.3,119.39,25700.0,98.4605,98.4605,98.2218,98.2959,25700.0
2014-01-23 10:35:00,119.38,119.56,119.36,119.4,12100.0,98.2877,98.4358,98.2712,98.3041,12100.0
2014-01-23 10:40:00,119.43,119.51,119.32,119.39,22600.0,98.3288,98.3947,98.2383,98.2959,22600.0
2014-01-23 10:45:00,119.38,119.39,119.2,119.34,12000.0,98.2877,98.2959,98.1395,98.2547,12000.0
2014-01-23 10:50:00,119.34,119.34,119.0,119.01,15400.0,98.2547,98.2547,97.9748,97.983,15400.0
2014-01-23 10:55:00,119.01,119.31,119.01,119.28,26800.0,97.983,98.23,97.983,98.2053,26800.0
2014-01-23 11:00:00,119.28,119.31,119.05,119.07,15200.0,98.2053,98.23,98.016,98.0324,15200.0
2014-01-23 11:05:00,119.07,119.2,118.9,118.96,25300.0,98.0324,98.1395,97.8925,97.9419,25300.0
2014-01-23 11:10:00,118.97,119.18,118.93,119.11,13500.0,97.9501,98.123,97.9172,98.0654,13500.0
2014-01-23 11:15:00,119.11,119.12,118.97,119.01,21700.0,98.0654,98.0736,97.9501,97.983,21700.0
2014-01-23 11:20:00,119.03,119.05,118.97,119.01,22200.0,97.9995,98.016,97.9501,97.983,22200.0
2014-01-23 11:25:00,119.03,119.03,118.89,118.99,14200.0,97.9995,97.9995,97.8842,97.9666,14200.0
2014-01-23 11:30:00,119.0,119.19,119.0,119.15,15400.0,97.9748,98.1312,97.9748,98.0983,15400.0
2014-01-23 11:35:00,119.13,119.19,119.05,119.16,8700.0,98.0818,98.1312,98.016,98.1065,8700.0
2014-01-23 11:40:00,119.18,119.34,119.18,119.29,11600.0,98.123,98.2547,98.123,98.2136,11600.0
2014-01-23 11:45:00,119.29,119.31,119.08,119.11,8500.0,98.2136,98.23,98.0407,98.0654,8500.0
2014-01-23 11:50:00,119.12,119.14,119.11,119.13,4200.0,98.0736,98.0901,98.0654,98.0818,4200.0
2014-01-23 11:55:00,119.1,119.11,119.05,119.08,10400.0,98.0571,98.0654,98.016,98.0407,10400.0
2014-01-23 12:00:00,119.07,119.1,119.02,119.02,10900.0,98.0324,98.0571,97.9913,97.9913,10900.0
2014-01-23 12:05:00,119.01,119.09,118.95,118.96,11800.0,97.983,98.0489,97.9336,97.9419,11800.0
2014-01-23 12:10:00,118.96,119.01,118.9,119.01,6300.0,97.9419,97.983,97.8925,97.983,6300.0
2014-01-23 12:15:00,119.01,119.14,119.01,119.14,7800.0,97.983,98.0901,97.983,98.0901,7800.0
2014-01-23 12:20:00,119.14,119.26,118.98,118.98,20400.0,98.0901,98.1889,97.9583,97.9583,20400.0
2014-01-23 12:25:00,118.98,118.99,118.91,118.91,7500.0,97.9583,97.9666,97.9007,97.9007,7500.0
2014-01-23 12:30:00,118.9,118.9,118.7,118.73,12500.0,97.8925,97.8925,97.7278,97.7525,12500.0
2014-01-23 12:35:00,118.74,118.99,118.74,118.92,13900.0,97.7607,97.9666,97.7607,97.9089,13900.0
2014-01-23 12:40:00,118.92,119.0,118.86,118.88,7800.0,97.9089,97.9748,97.8595,97.876,7800.0
2014-01-23 12:45:00,118.86,118.92,118.86,118.87,6700.0,97.8595,97.9089,97.8595,97.8678,6700.0
2014-01-23 12:50:00,118.9,118.95,118.74,118.75,11800.0,97.8925,97.9336,97.7607,97.769,11800.0
2014-01-23 12:55:00,118.68,118.75,118.65,118.72,9500.0,97.7113,97.769,97.6866,97.7443,9500.0
2014-01-23 13:00:00,118.71,118.78,118.67,118.72,14200.0,97.736,97.7937,97.7031,97.7443,14200.0
2014-01-23 13:05:00,118.74,118.9,118.68,118.89,17300.0,97.7607,97.8925,97.7113,97.8842,17300.0
2014-01-23 13:10:00,118.89,118.95,118.71,118.76,12100.0,97.8842,97.9336,97.736,97.7772,12100.0
2014-01-23 13:15:00,118.77,119.0,118.76,118.95,19000.0,97.7854,97.9748,97.7772,97.9336,19000.0
2014-01-23 13:20:00,118.92,119.06,118.91,119.03,9200.0,97.9089,98.0242,97.9007,97.9995,9200.0
2014-01-23 13:25:00,119.05,119.05,118.91,118.95,13800.0,98.016,98.016,97.9007,97.9336,13800.0
2014-01-23 13:30:00,118.93,118.96,118.86,118.94,8800.0,97.9172,97.9419,97.8595,97.9254,8800.0
2014-01-23 13:35:00,118.91,118.95,118.81,118.83,13800.0,97.9007,97.9336,97.8184,97.8348,13800.0
2014-01-23 13:40:00,118.79,118.87,118.66,118.71,10500.0,97.8019,97.8678,97.6949,97.736,10500.0
2014-01-23 13:45:00,118.7,118.8,118.52,118.53,16900.0,97.7278,97.8101,97.5796,97.5878,16900.0
2014-01-23 13:50:00,118.52,118.75,118.51,118.72,10500.0,97.5796,97.769,97.5714,97.7443,10500.0
2014-01-23 13:55:00,118.68,118.71,118.59,118.63,16300.0,97.7113,97.736,97.6372,97.6702,16300.0
2014-01-23 14:00:00,118.62,118.81,118.62,118.79,8000.0,97.6619,97.8184,97.6619,97.8019,8000.0
2014-01-23 14:05:00,118.78,119.0,118.77,118.91,16800.0,97.7937,97.9748,97.7854,97.9007,16800.0
2014-01-23 14:10:00,118.96,118.97,118.78,118.84,9800.0,97.9419,97.9501,97.7937,97.8431,9800.0
2014-01-23 14:15:00,118.82,119.03,118.82,118.96,19000.0,97.8266,97.9995,97.8266,97.9419,19000.0
2014-01-23 14:20:00,118.96,119.04,118.94,118.98,16500.0,97.9419,98.0077,97.9254,97.9583,16500.0
2014-01-23 14:25:00,118.96,119.04,118.95,119.04,20400.0,97.9419,98.0077,97.9336,98.0077,20400.0
2014-01-23 14:30:00,119.06,119.06,119.0,119.02,15400.0,98.0242,98.0242,97.9748,97.9913,15400.0
2014-01-23 14:35:00,119.03,119.03,118.88,118.88,32200.0,97.9995,97.9995,97.876,97.876,32200.0
2014-01-23 14:40:00,118.86,118.87,118.68,118.71,32300.0,97.8595,97.8678,97.7113,97.736,32300.0
2014-01-23 14:45:00,118.72,118.73,118.65,118.69,19900.0,97.7443,97.7525,97.6866,97.7196,19900.0
2014-01-23 14:50:00,118.69,118.76,118.67,118.67,21300.0,97.7196,97.7772,97.7031,97.7031,21300.0
2014-01-23 14:55:00,118.7,118.75,118.66,118.73,23100.0,97.7278,97.769,97.6949,97.7525,23100.0
2014-01-23 15:00:00,118.75,118.75,118.66,118.7,11800.0,97.769,97.769,97.6949,97.7278,11800.0
2014-01-23 15:05:00,118.69,118.74,118.61,118.64,19300.0,97.7196,97.7607,97.6537,97.6784,19300.0
2014-01-23 15:10:00,118.61,118.7,118.57,118.63,15900.0,97.6537,97.7278,97.6208,97.6702,15900.0
2014-01-23 15:15:00,118.62,118.64,118.56,118.59,21100.0,97.6619,97.6784,97.6125,97.6372,21100.0
2014-01-23 15:20:00,118.59,118.6,118.53,118.56,19500.0,97.6372,97.6455,97.5878,97.6125,19500.0
2014-01-23 15:25:00,118.58,118.64,118.55,118.64,48100.0,97.629,97.6784,97.6043,97.6784,48100.0
2014-01-23 15:30:00,118.64,118.68,118.53,118.53,41000.0,97.6784,97.7113,97.5878,97.5878,41000.0
2014-01-23 15:35:00,118.54,118.74,118.53,118.67,38100.0,97.5961,97.7607,97.5878,97.7031,38100.0
2014-01-23 15:40:00,118.67,118.78,118.61,118.76,40000.0,97.7031,97.7937,97.6537,97.7772,40000.0
2014-01-23 15:45:00,118.77,118.83,118.69,118.7,53000.0,97.7854,97.8348,97.7196,97.7278,53000.0
2014-01-23 15:50:00,118.68,118.92,118.67,118.92,60700.0,97.7113,97.9089,97.7031,97.9089,60700.0
2014-01-23 15:55:00,118.91,118.94,118.64,118.79,109200.0,97.9007,97.9254,97.6784,97.8019,109200.0
2014-01-24 09:30:00,118.41,118.57,117.79,118.54,52000.0,97.489,97.6208,96.9786,97.5961,52000.0
2014-01-24 09:35:00,118.37,118.45,117.63,117.63,24400.0,97.4561,97.522,96.8468,96.8468,24400.0
2014-01-24 09:40:00,117.62,118.01,117.44,117.73,29700.0,96.8386,97.1597,96.6904,96.9292,29700.0
2014-01-24 09:45:00,117.68,117.92,117.57,117.91,8400.0,96.888,97.0856,96.7974,97.0774,8400.0
2014-01-24 09:50:00,117.88,118.03,117.83,118.0,8600.0,97.0527,97.1762,97.0115,97.1515,8600.0
2014-01-24 09:55:00,118.01,118.01,117.76,117.76,16200.0,97.1597,97.1597,96.9539,96.9539,16200.0
2014-01-24 10:00:00,117.73,118.04,117.66,117.9,14100.0,96.9292,97.1844,96.8715,97.0691,14100.0
2014-01-24 10:05:00,117.89,118.05,117.81,117.96,16100.0,97.0609,97.1926,96.995,97.1185,16100.0
2014-01-24 10:10:00,117.92,117.95,117.65,117.66,11900.0,97.0856,97.1103,96.8633,96.8715,11900.0
2014-01-24 10:15:00,117.67,117.69,117.26,117.33,19700.0,96.8798,96.8962,96.5422,96.5999,19700.0
2014-01-24 10:20:00,117.29,117.62,117.28,117.48,14500.0,96.5669,96.8386,96.5587,96.7233,14500.0
2014-01-24 10:25:00,117.47,117.53,117.32,117.51,52300.0,96.7151,96.7645,96.5916,96.748,52300.0
2014-01-24 10:30:00,117.5,117.5,117.06,117.23,61200.0,96.7398,96.7398,96.3776,96.5175,61200.0
2014-01-24 10:35:00,117.22,117.25,117.03,117.06,18800.0,96.5093,96.534,96.3529,96.3776,18800.0
2014-01-24 10:40:00,117.07,117.15,116.74,116.85,24000.0,96.3858,96.4517,96.1141,96.2047,24000.0
2014-01-24 10:45:00,116.87,117.03,116.76,116.93,12200.0,96.2211,96.3529,96.1306,96.2705,12200.0
2014-01-24 10:50:00,116.93,117.04,116.83,116.94,11300.0,96.2705,96.3611,96.1882,96.2788,11300.0
2014-01-24 10:55:00,117.01,117.01,116.8,116.84,27400.0,96.3364,96.3364,96.1635,96.1964,27400.0
2014-01-24 11:00:00,116.83,116.97,116.83,116.94,4000.0,96.1882,96.3035,96.1882,96.2788,4000.0
2014-01-24 11:05:00,116.93,116.97,116.51,116.53,10500.0,96.2705,96.3035,95.9247,95.9412,10500.0
2014-01-24 11:10:00,116.5,116.62,116.42,116.5,13700.0,95.9165,96.0153,95.8506,95.9165,13700.0
2014-01-24 11:15:00,116.45,116.55,116.4,116.42,13000.0,95.8753,95.9577,95.8342,95.8506,13000.0
2014-01-24 11:20:00,116.44,116.44,116.22,116.36,8600.0,95.8671,95.8671,95.686,95.8012,8600.0
2014-01-24 11:25:00,116.32,116.32,116.09,116.13,6700.0,95.7683,95.7683,95.5789,95.6119,6700.0
2014-01-24 11:30:00,116.14,116.29,116.03,116.25,10000.0,95.6201,95.7436,95.5295,95.7107,10000.0
2014-01-24 11:35:00,116.28,116.38,116.25,116.27,5000.0,95.7354,95.8177,95.7107,95.7271,5000.0
2014-01-24 11:40:00,116.33,116.37,116.17,116.25,5900.0,95.7765,95.8095,95.6448,95.7107,5900.0
2014-01-24 11:45:00,116.2,116.3,116.08,116.22,4800.0,95.6695,95.7518,95.5707,95.686,4800.0
2014-01-24 11:50:00,116.26,116.32,116.19,116.21,7500.0,95.7189,95.7683,95.6613,95.6777,7500.0
2014-01-24 11:55:00,116.24,116.62,116.24,116.6,11200.0,95.7024,96.0153,95.7024,95.9988,11200.0
2014-01-24 12:00:00,116.61,116.72,116.28,116.28,8500.0,96.0071,96.0976,95.7354,95.7354,8500.0
2014-01-24 12:05:00,116.24,116.38,116.22,116.38,6000.0,95.7024,95.8177,95.686,95.8177,6000.0
2014-01-24 12:10:00,116.33,116.37,116.21,116.27,5800.0,95.7765,95.8095,95.6777,95.7271,5800.0
2014-01-24 12:15:00,116.24,116.35,116.17,116.17,45400.0,95.7024,95.793,95.6448,95.6448,45400.0
2014-01-24 12:20:00,116.18,116.24,116.12,116.19,4200.0,95.653,95.7024,95.6036,95.6613,4200.0
2014-01-24 12:25:00,116.2,116.33,116.15,116.19,11300.0,95.6695,95.7765,95.6283,95.6613,11300.0
2014-01-24 12:30:00,116.2,116.25,116.11,116.14,6400.0,95.6695,95.7107,95.5954,95.6201,6400.0
2014-01-24 12:35:00,116.11,116.14,116.0,116.11,14300.0,95.5954,95.6201,95.5048,95.5954,14300.0
2014-01-24 12:40:00,116.1,116.13,116.02,116.07,7900.0,95.5872,95.6119,95.5213,95.5625,7900.0
2014-01-24 12:45:00,116.02,116.09,115.98,116.02,7100.0,95.5213,95.5789,95.4884,95.5213,7100.0
2014-01-24 12:50:00,115.99,116.04,115.93,116.0,12200.0,95.4966,95.5378,95.4472,95.5048,12200.0
2014-01-24 12:55:00,116.0,116.04,115.91,115.99,11900.0,95.5048,95.5378,95.4307,95.4966,11900.0
2014-01-24 13:00:00,115.99,116.02,115.87,115.9,8500.0,95.4966,95.5213,95.3978,95.4225,8500.0
2014-01-24 13:05:00,115.87,115.97,115.81,115.95,8300.0,95.3978,95.4801,95.3484,95.4637,8300.0
2014-01-24 13:10:00,115.98,116.1,115.98,116.02,8500.0,95.4884,95.5872,95.4884,95.5213,8500.0
2014-01-24 13:15:00,116.06,116.06,115.89,115.89,7100.0,95.5542,95.5542,95.4143,95.4143,7100.0
2014-01-24 13:20:00,115.92,115.92,115.64,115.67,27000.0,95.439,95.439,95.2084,95.2331,27000.0
2014-01-24 13:25:00,115.7,115.73,115.63,115.64,7600.0,95.2578,95.2825,95.2002,95.2084,7600.0
2014-01-24 13:30:00,115.67,115.77,115.64,115.69,8900.0,95.2331,95.3155,95.2084,95.2496,8900.0
2014-01-24 13:35:00,115.68,115.86,115.65,115.79,24600.0,95.2414,95.3896,95.2167,95.3319,24600.0
2014-01-24 13:40:00,115.79,115.83,115.74,115.74,5500.0,95.3319,95.3649,95.2908,95.2908,5500.0
2014-01-24 13:45:00,115.71,115.84,115.67,115.84,9800.0,95.2661,95.3731,95.2331,95.3731,9800.0
2014-01-24 13:50:00,115.86,116.05,115.85,116.0,21700.0,95.3896,95.546,95.3813,95.5048,21700.0
2014-01-24 13:55:00,115.98,115.99,115.74,115.75,6900.0,95.4884,95.4966,95.2908,95.299,6900.0
2014-01-24 14:00:00,115.75,115.75,115.44,115.51,17900.0,95.299,95.299,95.0438,95.1014,17900.0
2014-01-24 14:05:00,115.52,115.63,115.44,115.52,7200.0,95.1096,95.2002,95.0438,95.1096,7200.0
2014-01-24 14:10:00,115.52,115.56,115.27,115.27,7800.0,95.1096,95.1426,94.9038,94.9038,7800.0
2014-01-24 14:15:00,115.3,115.46,115.27,115.36,8700.0,94.9285,95.0602,94.9038,94.9779,8700.0
2014-01-24 14:20:00,115.34,115.42,115.25,115.32,11100.0,94.9614,95.0273,94.8873,94.945,11100.0
2014-01-24 14:25:00,115.33,115.43,115.25,115.28,10200.0,94.9532,95.0355,94.8873,94.912,10200.0
2014-01-24 14:30:00,115.25,115.35,115.21,115.29,9400.0,94.8873,94.9697,94.8544,94.9203,9400.0
2014-01-24 14:35:00,115.25,115.26,115.17,115.26,7700.0,94.8873,94.8956,94.8215,94.8956,7700.0
2014-01-24 14:40:00,115.25,115.27,115.07,115.11,9700.0,94.8873,94.9038,94.7392,94.7721,9700.0
2014-01-24 14:45:00,115.17,115.33,115.15,115.25,18400.0,94.8215,94.9532,94.805,94.8873,18400.0
2014-01-24 14:50:00,115.28,115.34,115.25,115.29,12500.0,94.912,94.9614,94.8873,94.9203,12500.0
2014-01-24 14:55:00,115.29,115.36,115.25,115.28,11500.0,94.9203,94.9779,94.8873,94.912,11500.0
2014-01-24 15:00:00,115.25,115.27,115.07,115.17,16000.0,94.8873,94.9038,94.7392,94.8215,16000.0
2014-01-24 15:05:00,115.18,115.25,115.15,115.25,24800.0,94.8297,94.8873,94.805,94.8873,24800.0
2014-01-24 15:10:00,115.22,115.26,115.06,115.15,18300.0,94.8627,94.8956,94.7309,94.805,18300.0
2014-01-24 15:15:00,115.12,115.12,114.85,114.94,13500.0,94.7803,94.7803,94.558,94.6321,13500.0
2014-01-24 15:20:00,114.92,114.92,114.75,114.83,12600.0,94.6157,94.6157,94.4757,94.5416,12600.0
2014-01-24 15:25:00,114.81,114.93,114.7,114.93,13800.0,94.5251,94.6239,94.4345,94.6239,13800.0
2014-01-24 15:30:00,114.92,115.13,114.88,115.12,30600.0,94.6157,94.7886,94.5827,94.7803,30600.0
2014-01-24 15:35:00,115.11,115.16,115.03,115.04,80400.0,94.7721,94.8133,94.7062,94.7145,80400.0
2014-01-24 15:40:00,115.05,115.11,114.93,115.07,46800.0,94.7227,94.7721,94.6239,94.7392,46800.0
2014-01-24 15:45:00,115.05,115.05,114.78,114.8,30700.0,94.7227,94.7227,94.5004,94.5169,30700.0
2014-01-24 15:50:00,114.78,115.07,114.78,114.99,62300.0,94.5004,94.7392,94.5004,94.6733,62300.0
2014-01-24 15:55:00,114.97,115.06,114.64,114.64,76400.0,94.6568,94.7309,94.3851,94.3851,76400.0
2014-01-27 09:30:00,115.54,115.81,115.41,115.48,41000.0,95.1261,95.3484,95.0191,95.0767,41000.0
2014-01-27 09:35:00,115.28,115.69,115.04,115.69,6200.0,94.912,95.2496,94.7145,95.2496,6200.0
2014-01-27 09:40:00,115.76,115.98,115.61,115.82,12900.0,95.3072,95.4884,95.1837,95.3566,12900.0
2014-01-27 09:45:00,115.87,115.89,115.39,115.39,6600.0,95.3978,95.4143,95.0026,95.0026,6600.0
2014-01-27 09:50:00,115.29,115.39,115.04,115.39,15400.0,94.9203,95.0026,94.7145,95.0026,15400.0
2014-01-27 09:55:00,115.42,115.65,115.32,115.53,17600.0,95.0273,95.2167,94.945,95.1179,17600.0
2014-01-27 10:00:00,115.51,115.61,115.27,115.48,11400.0,95.1014,95.1837,94.9038,95.0767,11400.0
2014-01-27 10:05:00,115.45,115.69,115.44,115.6,17900.0,95.052,95.2496,95.0438,95.1755,17900.0
2014-01-27 10:10:00,115.63,115.63,115.33,115.33,19200.0,95.2002,95.2002,94.9532,94.9532,19200.0
2014-01-27 10:15:00,115.31,115.39,114.94,114.98,8900.0,94.9367,95.0026,94.6321,94.6651,8900.0
2014-01-27 10:20:00,115.05,115.09,114.94,114.99,7600.0,94.7227,94.7556,94.6321,94.6733,7600.0
2014-01-27 10:25:00,114.95,115.05,114.52,114.55,7900.0,94.6404,94.7227,94.2863,94.311,7900.0
2014-01-27 10:30:00,114.59,114.9,114.59,114.86,12200.0,94.344,94.5992,94.344,94.5663,12200.0
2014-01-27 10:35:00,114.85,114.88,114.33,114.38,55600.0,94.558,94.5827,94.1299,94.1711,55600.0
2014-01-27 10:40:00,114.33,114.78,114.33,114.78,16200.0,94.1299,94.5004,94.1299,94.5004,16200.0
2014-01-27 10:45:00,114.72,114.85,114.64,114.85,7000.0,94.451,94.558,94.3851,94.558,7000.0
2014-01-27 10:50:00,114.82,114.9,114.66,114.66,8700.0,94.5333,94.5992,94.4016,94.4016,8700.0
2014-01-27 10:55:00,114.69,114.92,114.56,114.56,12700.0,94.4263,94.6157,94.3193,94.3193,12700.0
2014-01-27 11:00:00,114.59,114.76,114.48,114.48,11300.0,94.344,94.4839,94.2534,94.2534,11300.0
2014-01-27 11:05:00,114.5,114.64,114.45,114.56,7200.0,94.2699,94.3851,94.2287,94.3193,7200.0
2014-01-27 11:10:00,114.54,114.59,114.38,114.49,18300.0,94.3028,94.344,94.1711,94.2616,18300.0
2014-01-27 11:15:00,114.6,114.8,114.56,114.65,25900.0,94.3522,94.5169,94.3193,94.3934,25900.0
2014-01-27 11:20:00,114.61,114.67,114.42,114.63,9100.0,94.3604,94.4098,94.204,94.3769,9100.0
2014-01-27 11:25:00,114.61,114.64,114.38,114.42,5900.0,94.3604,94.3851,94.1711,94.204,5900.0
2014-01-27 11:30:00,114.37,114.37,114.09,114.09,7200.0,94.1628,94.1628,93.9323,93.9323,7200.0
2014-01-27 11:35:00,114.12,114.12,113.83,114.02,12100.0,93.957,93.957,93.7182,93.8747,12100.0
2014-01-27 11:40:00,114.01,114.31,114.01,114.22,5400.0,93.8664,94.1134,93.8664,94.0393,5400.0
2014-01-27 11:45:00,114.23,114.23,114.02,114.09,8800.0,94.0476,94.0476,93.8747,93.9323,8800.0
2014-01-27 11:50:00,114.09,114.09,113.59,113.63,5600.0,93.9323,93.9323,93.5206,93.5536,5600.0
2014-01-27 11:55:00,113.64,113.66,113.45,113.53,7600.0,93.5618,93.5783,93.4054,93.4712,7600.0
2014-01-27 12:00:00,113.53,113.68,113.41,113.66,8600.0,93.4712,93.5947,93.3724,93.5783,8600.0
2014-01-27 12:05:00,113.65,113.66,113.41,113.54,6200.0,93.57,93.5783,93.3724,93.4795,6200.0
2014-01-27 12:10:00,113.54,113.6,113.46,113.58,8000.0,93.4795,93.5289,93.4136,93.5124,8000.0
2014-01-27 12:15:00,113.58,113.6,113.37,113.37,7800.0,93.5124,93.5289,93.3395,93.3395,7800.0
2014-01-27 12:20:00,113.34,113.44,113.1,113.36,13200.0,93.3148,93.3971,93.1172,93.3313,13200.0
2014-01-27 12:25:00,113.35,113.44,113.29,113.37,9100.0,93.323,93.3971,93.2736,93.3395,9100.0
2014-01-27 12:30:00,113.36,113.39,113.25,113.28,5400.0,93.3313,93.356,93.2407,93.2654,5400.0
2014-01-27 12:35:00,113.25,113.36,113.22,113.29,18700.0,93.2407,93.3313,93.216,93.2736,18700.0
2014-01-27 12:40:00,113.34,113.39,113.24,113.26,42500.0,93.3148,93.356,93.2325,93.2489,42500.0
2014-01-27 12:45:00,113.27,113.47,113.16,113.31,12400.0,93.2572,93.4218,93.1666,93.2901,12400.0
2014-01-27 12:50:00,113.34,113.37,113.25,113.35,18500.0,93.3148,93.3395,93.2407,93.323,18500.0
2014-01-27 12:55:00,113.36,113.36,113.1,113.12,18300.0,93.3313,93.3313,93.1172,93.1337,18300.0
2014-01-27 13:00:00,113.13,113.21,112.98,113.2,11800.0,93.1419,93.2078,93.0184,93.1995,11800.0
2014-01-27 13:05:00,113.16,113.46,113.1,113.46,30500.0,93.1666,93.4136,93.1172,93.4136,30500.0
2014-01-27 13:10:00,113.46,113.61,113.44,113.61,6300.0,93.4136,93.5371,93.3971,93.5371,6300.0
2014-01-27 13:15:00,113.59,113.79,113.59,113.73,3900.0,93.5206,93.6853,93.5206,93.6359,3900.0
2014-01-27 13:20:00,113.75,113.79,113.6,113.61,8400.0,93.6524,93.6853,93.5289,93.5371,8400.0
2014-01-27 13:25:00,113.58,113.73,113.54,113.68,12700.0,93.5124,93.6359,93.4795,93.5947,12700.0
2014-01-27 13:30:00,113.7,113.72,113.58,113.68,6900.0,93.6112,93.6277,93.5124,93.5947,6900.0
2014-01-27 13:35:00,113.66,113.91,113.66,113.83,9700.0,93.5783,93.7841,93.5783,93.7182,9700.0
2014-01-27 13:40:00,113.82,114.16,113.8,114.13,8700.0,93.71,93.9899,93.6935,93.9652,8700.0
2014-01-27 13:45:00,114.12,114.31,114.1,114.28,8900.0,93.957,94.1134,93.9405,94.0887,8900.0
2014-01-27 13:50:00,114.28,114.28,114.12,114.18,13500.0,94.0887,94.0887,93.957,94.0064,13500.0
2014-01-27 13:55:00,114.18,114.24,114.03,114.04,7300.0,94.0064,94.0558,93.8829,93.8911,7300.0
2014-01-27 14:00:00,114.07,114.42,114.07,114.39,24400.0,93.9158,94.204,93.9158,94.1793,24400.0
2014-01-27 14:05:00,114.41,114.41,114.25,114.34,30700.0,94.1958,94.1958,94.064,94.1381,30700.0
2014-01-27 14:10:00,114.34,114.48,114.23,114.4,65700.0,94.1381,94.2534,94.0476,94.1875,65700.0
2014-01-27 14:15:00,114.37,114.42,114.26,114.27,18500.0,94.1628,94.204,94.0723,94.0805,18500.0
2014-01-27 14:20:00,114.27,114.33,114.12,114.17,30600.0,94.0805,94.1299,93.957,93.9982,30600.0
2014-01-27 14:25:00,114.15,114.39,114.1,114.39,26000.0,93.9817,94.1793,93.9405,94.1793,26000.0
2014-01-27 14:30:00,114.33,114.43,114.3,114.43,8800.0,94.1299,94.2122,94.1052,94.2122,8800.0
2014-01-27 14:35:00,114.41,114.64,114.37,114.64,28100.0,94.1958,94.3851,94.1628,94.3851,28100.0
2014-01-27 14:40:00,114.65,114.85,114.58,114.76,22500.0,94.3934,94.558,94.3357,94.4839,22500.0
2014-01-27 14:45:00,114.74,114.94,114.73,114.94,47100.0,94.4675,94.6321,94.4592,94.6321,47100.0
2014-01-27 14:50:00,114.94,115.01,114.86,114.99,55300.0,94.6321,94.6898,94.5663,94.6733,55300.0
2014-01-27 14:55:00,115.02,115.13,114.98,114.99,12100.0,94.698,94.7886,94.6651,94.6733,12100.0
2014-01-27 15:00:00,114.99,115.07,114.9,115.01,26300.0,94.6733,94.7392,94.5992,94.6898,26300.0
2014-01-27 15:05:00,115.02,115.18,114.99,115.12,16400.0,94.698,94.8297,94.6733,94.7803,16400.0
2014-01-27 15:10:00,115.12,115.31,115.06,115.27,28600.0,94.7803,94.9367,94.7309,94.9038,28600.0
2014-01-27 15:15:00,115.28,115.36,115.18,115.18,28300.0,94.912,94.9779,94.8297,94.8297,28300.0
2014-01-27 15:20:00,115.17,115.18,115.03,115.06,49300.0,94.8215,94.8297,94.7062,94.7309,49300.0
2014-01-27 15:25:00,115.05,115.13,114.97,115.0,16400.0,94.7227,94.7886,94.6568,94.6815,16400.0
2014-01-27 15:30:00,115.01,115.1,114.85,114.89,26800.0,94.6898,94.7639,94.558,94.591,26800.0
2014-01-27 15:35:00,114.89,115.04,114.86,114.94,67600.0,94.591,94.7145,94.5663,94.6321,67600.0
2014-01-27 15:40:00,114.9,114.95,114.7,114.76,38500.0,94.5992,94.6404,94.4345,94.4839,38500.0
2014-01-27 15:45:00,114.78,114.84,114.65,114.68,74700.0,94.5004,94.5498,94.3934,94.4181,74700.0
2014-01-27 15:50:00,114.68,114.84,114.55,114.61,54300.0,94.4181,94.5498,94.311,94.3604,54300.0
2014-01-27 15:55:00,114.6,114.71,114.36,114.39,66400.0,94.3522,94.4428,94.1546,94.1793,66400.0
2014-01-28 09:30:00,114.82,115.48,114.62,115.22,17700.0,94.5333,95.0767,94.3687,94.8627,17700.0
2014-01-28 09:35:00,115.22,115.24,114.86,115.07,63700.0,94.8627,94.8791,94.5663,94.7392,63700.0
2014-01-28 09:40:00,115.24,115.5,115.1,115.39,47400.0,94.8791,95.0932,94.7639,95.0026,47400.0
2014-01-28 09:45:00,115.46,115.46,115.0,115.2,17700.0,95.0602,95.0602,94.6815,94.8462,17700.0
2014-01-28 09:50:00,115.2,115.34,115.01,115.34,12400.0,94.8462,94.9614,94.6898,94.9614,12400.0
2014-01-28 09:55:00,115.39,115.73,115.35,115.62,13300.0,95.0026,95.2825,94.9697,95.192,13300.0
2014-01-28 10:00:00,115.67,115.82,115.65,115.71,21700.0,95.2331,95.3566,95.2167,95.2661,21700.0
2014-01-28 10:05:00,115.69,115.91,115.62,115.91,31000.0,95.2496,95.4307,95.192,95.4307,31000.0
2014-01-28 10:10:00,115.81,116.05,115.81,116.05,41100.0,95.3484,95.546,95.3484,95.546,41100.0
2014-01-28 10:15:00,116.02,116.26,115.88,116.26,59400.0,95.5213,95.7189,95.406,95.7189,59400.0
2014-01-28 10:20:00,116.2,116.4,116.15,116.19,37800.0,95.6695,95.8342,95.6283,95.6613,37800.0
2014-01-28 10:25:00,116.18,116.24,115.9,116.24,42600.0,95.653,95.7024,95.4225,95.7024,42600.0
2014-01-28 10:30:00,116.26,116.28,116.05,116.19,60100.0,95.7189,95.7354,95.546,95.6613,60100.0
2014-01-28 10:35:00,116.2,116.33,116.1,116.25,54700.0,95.6695,95.7765,95.5872,95.7107,54700.0
2014-01-28 10:40:00,116.25,116.3,116.07,116.1,49600.0,95.7107,95.7518,95.5625,95.5872,49600.0
2014-01-28 10:45:00,116.13,116.37,116.13,116.3,36300.0,95.6119,95.8095,95.6119,95.7518,36300.0
2014-01-28 10:50:00,116.28,116.32,116.15,116.25,31500.0,95.7354,95.7683,95.6283,95.7107,31500.0
2014-01-28 10:55:00,116.19,116.28,116.11,116.2,33200.0,95.6613,95.7354,95.5954,95.6695,33200.0
2014-01-28 11:00:00,116.2,116.38,116.15,116.26,71400.0,95.6695,95.8177,95.6283,95.7189,71400.0
2014-01-28 11:05:00,116.28,116.28,116.06,116.17,36400.0,95.7354,95.7354,95.5542,95.6448,36400.0
2014-01-28 11:10:00,116.16,116.22,116.06,116.17,17300.0,95.6366,95.686,95.5542,95.6448,17300.0
2014-01-28 11:15:00,116.15,116.17,115.85,115.87,17700.0,95.6283,95.6448,95.3813,95.3978,17700.0
2014-01-28 11:20:00,115.89,115.9,115.54,115.56,18900.0,95.4143,95.4225,95.1261,95.1426,18900.0
2014-01-28 11:25:00,115.58,115.73,115.55,115.71,12200.0,95.159,95.2825,95.1343,95.2661,12200.0
2014-01-28 11:30:00,115.73,115.85,115.63,115.65,24600.0,95.2825,95.3813,95.2002,95.2167,24600.0
2014-01-28 11:35:00,115.68,115.69,115.35,115.47,27100.0,95.2414,95.2496,94.9697,95.0685,27100.0
2014-01-28 11:40:00,115.47,115.56,115.4,115.41,13300.0,95.0685,95.1426,95.0108,95.0191,13300.0
2014-01-28 11:45:00,115.42,115.59,115.34,115.44,15800.0,95.0273,95.1673,94.9614,95.0438,15800.0
2014-01-28 11:50:00,115.44,115.62,115.44,115.55,3300.0,95.0438,95.192,95.0438,95.1343,3300.0
2014-01-28 11:55:00,115.58,115.71,115.58,115.67,5700.0,95.159,95.2661,95.159,95.2331,5700.0
2014-01-28 12:00:00,115.73,115.73,115.61,115.68,12700.0,95.2825,95.2825,95.1837,95.2414,12700.0
2014-01-28 12:05:00,115.67,115.89,115.63,115.74,36500.0,95.2331,95.4143,95.2002,95.2908,36500.0
2014-01-28 12:10:00,115.78,115.84,115.54,115.56,15100.0,95.3237,95.3731,95.1261,95.1426,15100.0
2014-01-28 12:15:00,115.58,115.69,115.45,115.49,24000.0,95.159,95.2496,95.052,95.0849,24000.0
2014-01-28 12:20:00,115.49,115.65,115.37,115.48,40000.0,95.0849,95.2167,94.9861,95.0767,40000.0
2014-01-28 12:25:00,115.52,115.67,115.39,115.44,27700.0,95.1096,95.2331,95.0026,95.0438,27700.0
2014-01-28 12:30:00,115.45,115.69,115.38,115.66,98000.0,95.052,95.2496,94.9944,95.2249,98000.0
2014-01-28 12:35:00,115.66,115.7,115.6,115.65,17300.0,95.2249,95.2578,95.1755,95.2167,17300.0
2014-01-28 12:40:00,115.65,115.73,115.51,115.58,9600.0,95.2167,95.2825,95.1014,95.159,9600.0
2014-01-28 12:45:00,115.64,115.68,115.39,115.39,14100.0,95.2084,95.2414,95.0026,95.0026,14100.0
2014-01-28 12:50:00,115.43,115.54,115.32,115.44,20100.0,95.0355,95.1261,94.945,95.0438,20100.0
2014-01-28 12:55:00,115.42,115.43,115.22,115.35,28900.0,95.0273,95.0355,94.8627,94.9697,28900.0
2014-01-28 13:00:00,115.38,115.4,115.24,115.29,9600.0,94.9944,95.0108,94.8791,94.9203,9600.0
2014-01-28 13:05:00,115.32,115.35,115.22,115.24,11300.0,94.945,94.9697,94.8627,94.8791,11300.0
2014-01-28 13:10:00,115.27,115.37,115.27,115.36,6900.0,94.9038,94.9861,94.9038,94.9779,6900.0
2014-01-28 13:15:00,115.42,115.49,115.34,115.41,10300.0,95.0273,95.0849,94.9614,95.0191,10300.0
2014-01-28 13:20:00,115.4,115.48,115.32,115.41,30400.0,95.0108,95.0767,94.945,95.0191,30400.0
2014-01-28 13:25:00,115.43,115.43,115.25,115.37,18400.0,95.0355,95.0355,94.8873,94.9861,18400.0
2014-01-28 13:30:00,115.4,115.41,115.26,115.32,43400.0,95.0108,95.0191,94.8956,94.945,43400.0
2014-01-28 13:35:00,115.32,115.34,115.24,115.26,30100.0,94.945,94.9614,94.8791,94.8956,30100.0
2014-01-28 13:40:00,115.28,115.41,115.26,115.33,26500.0,94.912,95.0191,94.8956,94.9532,26500.0
2014-01-28 13:45:00,115.34,115.39,115.25,115.3,43500.0,94.9614,95.0026,94.8873,94.9285,43500.0
2014-01-28 13:50:00,115.3,115.34,115.24,115.33,67400.0,94.9285,94.9614,94.8791,94.9532,67400.0
2014-01-28 13:55:00,115.32,115.33,115.2,115.23,92700.0,94.945,94.9532,94.8462,94.8709,92700.0
2014-01-28 14:00:00,115.21,115.38,115.21,115.31,48000.0,94.8544,94.9944,94.8544,94.9367,48000.0
2014-01-28 14:05:00,115.31,115.33,115.21,115.3,91200.0,94.9367,94.9532,94.8544,94.9285,91200.0
2014-01-28 14:10:00,115.32,115.34,115.28,115.31,20500.0,94.945,94.9614,94.912,94.9367,20500.0
2014-01-28 14:15:00,115.33,115.34,115.2,115.24,72600.0,94.9532,94.9614,94.8462,94.8791,72600.0
2014-01-28 14:20:00,115.24,115.27,115.18,115.23,47500.0,94.8791,94.9038,94.8297,94.8709,47500.0
2014-01-28 14:25:00,115.23,115.33,115.21,115.21,18500.0,94.8709,94.9532,94.8544,94.8544,18500.0
2014-01-28 14:30:00,115.23,115.28,115.15,115.26,38200.0,94.8709,94.912,94.805,94.8956,38200.0
2014-01-28 14:35:00,115.28,115.31,115.16,115.19,29600.0,94.912,94.9367,94.8133,94.838,29600.0
2014-01-28 14:40:00,115.19,115.22,115.06,115.2,51100.0,94.838,94.8627,94.7309,94.8462,51100.0
2014-01-28 14:45:00,115.24,115.29,115.21,115.27,9700.0,94.8791,94.9203,94.8544,94.9038,9700.0
2014-01-28 14:50:00,115.28,115.29,115.03,115.09,21900.0,94.912,94.9203,94.7062,94.7556,21900.0
2014-01-28 14:55:00,115.09,115.23,115.06,115.21,39800.0,94.7556,94.8709,94.7309,94.8544,39800.0
2014-01-28 15:00:00,115.25,115.28,115.12,115.23,24900.0,94.8873,94.912,94.7803,94.8709,24900.0
2014-01-28 15:05:00,115.22,115.54,115.22,115.51,14400.0,94.8627,95.1261,94.8627,95.1014,14400.0
2014-01-28 15:10:00,115.52,115.55,115.42,115.49,13500.0,95.1096,95.1343,95.0273,95.0849,13500.0
2014-01-28 15:15:00,115.47,115.47,115.27,115.28,35600.0,95.0685,95.0685,94.9038,94.912,35600.0
2014-01-28 15:20:00,115.27,115.37,115.27,115.3,16000.0,94.9038,94.9861,94.9038,94.9285,16000.0
2014-01-28 15:25:00,115.31,115.35,115.3,115.31,12200.0,94.9367,94.9697,94.9285,94.9367,12200.0
2014-01-28 15:30:00,115.3,115.36,115.24,115.34,31200.0,94.9285,94.9779,94.8791,94.9614,31200.0
2014-01-28 15:35:00,115.34,115.44,115.29,115.33,41700.0,94.9614,95.0438,94.9203,94.9532,41700.0
2014-01-28 15:40:00,115.33,115.37,115.25,115.27,34300.0,94.9532,94.9861,94.8873,94.9038,34300.0
2014-01-28 15:45:00,115.28,115.32,115.21,115.24,41000.0,94.912,94.945,94.8544,94.8791,41000.0
2014-01-28 15:50:00,115.22,115.29,115.15,115.21,39300.0,94.8627,94.9203,94.805,94.8544,39300.0
2014-01-28 15:55:00,115.2,115.35,115.17,115.24,71500.0,94.8462,94.9697,94.8215,94.8791,71500.0
2014-01-29 09:30:00,114.41,114.59,114.23,114.55,3300.0,94.1958,94.344,94.0476,94.311,3300.0
2014-01-29 09:35:00,114.59,114.97,114.43,114.97,33000.0,94.344,94.6568,94.2122,94.6568,33000.0
2014-01-29 09:40:00,114.96,115.48,114.83,115.48,10600.0,94.6486,95.0767,94.5416,95.0767,10600.0
2014-01-29 09:45:00,115.48,115.56,115.27,115.44,24800.0,95.0767,95.1426,94.9038,95.0438,24800.0
2014-01-29 09:50:00,115.37,115.61,115.11,115.61,19700.0,94.9861,95.1837,94.7721,95.1837,19700.0
2014-01-29 09:55:00,115.5,115.61,115.25,115.29,4300.0,95.0932,95.1837,94.8873,94.9203,4300.0
2014-01-29 10:00:00,115.3,115.6,115.29,115.6,7000.0,94.9285,95.1755,94.9203,95.1755,7000.0
2014-01-29 10:05:00,115.59,115.97,115.47,115.87,11300.0,95.1673,95.4801,95.0685,95.3978,11300.0
2014-01-29 10:10:00,115.86,115.86,115.34,115.39,13400.0,95.3896,95.3896,94.9614,95.0026,13400.0
2014-01-29 10:15:00,115.38,115.48,115.2,115.2,4700.0,94.9944,95.0767,94.8462,94.8462,4700.0
2014-01-29 10:20:00,115.21,115.29,114.86,114.98,18300.0,94.8544,94.9203,94.5663,94.6651,18300.0
2014-01-29 10:25:00,115.02,115.06,114.73,115.0,5100.0,94.698,94.7309,94.4592,94.6815,5100.0
2014-01-29 10:30:00,115.12,115.35,114.99,115.09,9500.0,94.7803,94.9697,94.6733,94.7556,9500.0
2014-01-29 10:35:00,115.21,115.31,115.11,115.31,9200.0,94.8544,94.9367,94.7721,94.9367,9200.0
2014-01-29 10:40:00,115.29,115.65,115.27,115.65,14000.0,94.9203,95.2167,94.9038,95.2167,14000.0
2014-01-29 10:45:00,115.55,115.6,115.26,115.26,8200.0,95.1343,95.1755,94.8956,94.8956,8200.0
2014-01-29 10:50:00,115.29,115.49,115.29,115.38,3100.0,94.9203,95.0849,94.9203,94.9944,3100.0
2014-01-29 10:55:00,115.3,115.34,114.86,114.9,22400.0,94.9285,94.9614,94.5663,94.5992,22400.0
2014-01-29 11:00:00,114.93,115.09,114.89,115.02,14300.0,94.6239,94.7556,94.591,94.698,14300.0
2014-01-29 11:05:00,115.12,115.23,115.11,115.13,6100.0,94.7803,94.8709,94.7721,94.7886,6100.0
2014-01-29 11:10:00,115.18,115.33,115.16,115.32,4900.0,94.8297,94.9532,94.8133,94.945,4900.0
2014-01-29 11:15:00,115.32,115.54,115.23,115.29,11500.0,94.945,95.1261,94.8709,94.9203,11500.0
2014-01-29 11:20:00,115.31,115.6,115.31,115.6,7500.0,94.9367,95.1755,94.9367,95.1755,7500.0
2014-01-29 11:25:00,115.59,115.93,115.57,115.88,8200.0,95.1673,95.4472,95.1508,95.406,8200.0
2014-01-29 11:30:00,115.89,115.89,115.66,115.66,13700.0,95.4143,95.4143,95.2249,95.2249,13700.0
2014-01-29 11:35:00,115.66,115.68,115.47,115.47,12200.0,95.2249,95.2414,95.0685,95.0685,12200.0
2014-01-29 11:40:00,115.47,115.56,115.3,115.36,10900.0,95.0685,95.1426,94.9285,94.9779,10900.0
2014-01-29 11:45:00,115.39,115.7,115.37,115.7,10800.0,95.0026,95.2578,94.9861,95.2578,10800.0
2014-01-29 11:50:00,115.6,115.89,115.57,115.83,15000.0,95.1755,95.4143,95.1508,95.3649,15000.0
2014-01-29 11:55:00,115.84,115.97,115.84,115.94,9500.0,95.3731,95.4801,95.3731,95.4554,9500.0
2014-01-29 12:00:00,115.94,115.98,115.81,115.82,3800.0,95.4554,95.4884,95.3484,95.3566,3800.0
2014-01-29 12:05:00,115.83,115.84,115.6,115.67,9500.0,95.3649,95.3731,95.1755,95.2331,9500.0
2014-01-29 12:10:00,115.62,115.72,115.51,115.51,5800.0,95.192,95.2743,95.1014,95.1014,5800.0
2014-01-29 12:15:00,115.49,115.52,115.42,115.47,3800.0,95.0849,95.1096,95.0273,95.0685,3800.0
2014-01-29 12:20:00,115.47,115.55,115.47,115.55,2200.0,95.0685,95.1343,95.0685,95.1343,2200.0
2014-01-29 12:25:00,115.46,115.53,115.33,115.33,2900.0,95.0602,95.1179,94.9532,94.9532,2900.0
2014-01-29 12:30:00,115.31,115.37,115.2,115.2,9100.0,94.9367,94.9861,94.8462,94.8462,9100.0
2014-01-29 12:35:00,115.21,115.21,115.09,115.13,7600.0,94.8544,94.8544,94.7556,94.7886,7600.0
2014-01-29 12:40:00,115.1,115.11,114.99,115.03,7500.0,94.7639,94.7721,94.6733,94.7062,7500.0
2014-01-29 12:45:00,115.02,115.06,114.94,115.06,3800.0,94.698,94.7309,94.6321,94.7309,3800.0
2014-01-29 12:50:00,115.05,115.09,114.98,114.98,6100.0,94.7227,94.7556,94.6651,94.6651,6100.0
2014-01-29 12:55:00,115.01,115.02,114.95,115.01,12700.0,94.6898,94.698,94.6404,94.6898,12700.0
2014-01-29 13:00:00,115.0,115.01,114.9,114.93,3800.0,94.6815,94.6898,94.5992,94.6239,3800.0
2014-01-29 13:05:00,114.89,115.08,114.89,115.05,13200.0,94.591,94.7474,94.591,94.7227,13200.0
2014-01-29 13:10:00,115.06,115.07,114.77,114.96,6200.0,94.7309,94.7392,94.4922,94.6486,6200.0
2014-01-29 13:15:00,114.98,114.98,114.84,114.85,1400.0,94.6651,94.6651,94.5498,94.558,1400.0
2014-01-29 13:20:00,114.83,114.93,114.83,114.89,2600.0,94.5416,94.6239,94.5416,94.591,2600.0
2014-01-29 13:25:00,114.89,114.97,114.82,114.88,3100.0,94.591,94.6568,94.5333,94.5827,3100.0
2014-01-29 13:30:00,114.88,115.01,114.88,114.97,1500.0,94.5827,94.6898,94.5827,94.6568,1500.0
2014-01-29 13:35:00,115.03,115.03,114.96,115.0,1600.0,94.7062,94.7062,94.6486,94.6815,1600.0
2014-01-29 13:40:00,114.91,114.96,114.84,114.84,4600.0,94.6074,94.6486,94.5498,94.5498,4600.0
2014-01-29 13:45:00,114.88,114.98,114.84,114.98,2500.0,94.5827,94.6651,94.5498,94.6651,2500.0
2014-01-29 13:50:00,114.95,115.02,114.94,115.01,3100.0,94.6404,94.698,94.6321,94.6898,3100.0
2014-01-29 13:55:00,115.0,115.14,114.95,115.1,2600.0,94.6815,94.7968,94.6404,94.7639,2600.0
2014-01-29 14:00:00,115.05,115.57,114.76,115.26,15900.0,94.7227,95.1508,94.4839,94.8956,15900.0
2014-01-29 14:05:00,115.23,115.23,114.53,114.87,23400.0,94.8709,94.8709,94.2946,94.5745,23400.0
2014-01-29 14:10:00,114.83,114.83,114.48,114.61,8300.0,94.5416,94.5416,94.2534,94.3604,8300.0
2014-01-29 14:15:00,114.64,114.66,114.22,114.28,11100.0,94.3851,94.4016,94.0393,94.0887,11100.0
2014-01-29 14:20:00,114.4,114.61,114.19,114.61,7600.0,94.1875,94.3604,94.0146,94.3604,7600.0
2014-01-29 14:25:00,114.57,115.0,114.46,114.87,7500.0,94.3275,94.6815,94.2369,94.5745,7500.0
2014-01-29 14:30:00,114.93,115.08,114.77,115.06,11200.0,94.6239,94.7474,94.4922,94.7309,11200.0
2014-01-29 14:35:00,115.0,115.03,114.79,114.92,6300.0,94.6815,94.7062,94.5086,94.6157,6300.0
2014-01-29 14:40:00,114.93,115.12,114.93,114.97,16000.0,94.6239,94.7803,94.6239,94.6568,16000.0
2014-01-29 14:45:00,114.97,114.99,114.82,114.9,7300.0,94.6568,94.6733,94.5333,94.5992,7300.0
2014-01-29 14:50:00,114.9,115.04,114.71,114.71,9700.0,94.5992,94.7145,94.4428,94.4428,9700.0
2014-01-29 14:55:00,114.71,114.83,114.45,114.45,7700.0,94.4428,94.5416,94.2287,94.2287,7700.0
2014-01-29 15:00:00,114.45,114.53,114.34,114.47,10600.0,94.2287,94.2946,94.1381,94.2452,10600.0
2014-01-29 15:05:00,114.44,114.46,114.18,114.33,15300.0,94.2205,94.2369,94.0064,94.1299,15300.0
2014-01-29 15:10:00,114.36,114.42,113.9,113.95,17500.0,94.1546,94.204,93.7759,93.817,17500.0
2014-01-29 15:15:00,113.98,114.23,113.93,113.99,17600.0,93.8417,94.0476,93.8006,93.85,17600.0
2014-01-29 15:20:00,114.03,114.32,113.96,114.31,6700.0,93.8829,94.1217,93.8253,94.1134,6700.0
2014-01-29 15:25:00,114.3,114.4,114.2,114.23,8600.0,94.1052,94.1875,94.0229,94.0476,8600.0
2014-01-29 15:30:00,114.22,114.34,114.11,114.19,14400.0,94.0393,94.1381,93.9488,94.0146,14400.0
2014-01-29 15:35:00,114.2,114.39,114.12,114.32,14800.0,94.0229,94.1793,93.957,94.1217,14800.0
2014-01-29 15:40:00,114.28,114.36,114.18,114.36,13300.0,94.0887,94.1546,94.0064,94.1546,13300.0
2014-01-29 15:45:00,114.43,114.67,114.38,114.47,21600.0,94.2122,94.4098,94.1711,94.2452,21600.0
2014-01-29 15:50:00,114.41,114.5,114.33,114.39,19100.0,94.1958,94.2699,94.1299,94.1793,19100.0
2014-01-29 15:55:00,114.42,114.45,113.99,114.0,110200.0,94.204,94.2287,93.85,93.8582,110200.0
2014-01-30 09:30:00,114.58,115.0,114.49,114.67,14700.0,94.3357,94.6815,94.2616,94.4098,14700.0
2014-01-30 09:35:00,114.83,114.99,114.39,114.44,13800.0,94.5416,94.6733,94.1793,94.2205,13800.0
2014-01-30 09:40:00,114.5,114.84,114.49,114.59,8200.0,94.2699,94.5498,94.2616,94.344,8200.0
2014-01-30 09:45:00,114.68,114.68,114.42,114.44,2300.0,94.4181,94.4181,94.204,94.2205,2300.0
2014-01-30 09:50:00,114.54,114.85,114.46,114.46,4500.0,94.3028,94.558,94.2369,94.2369,4500.0
2014-01-30 09:55:00,114.47,114.66,114.33,114.66,4600.0,94.2452,94.4016,94.1299,94.4016,4600.0
2014-01-30 10:00:00,114.56,114.76,114.44,114.66,18400.0,94.3193,94.4839,94.2205,94.4016,18400.0
2014-01-30 10:05:00,114.72,114.77,114.42,114.44,7300.0,94.451,94.4922,94.204,94.2205,7300.0
2014-01-30 10:10:00,114.44,114.52,114.34,114.34,2800.0,94.2205,94.2863,94.1381,94.1381,2800.0
2014-01-30 10:15:00,114.32,114.35,114.18,114.28,3900.0,94.1217,94.1464,94.0064,94.0887,3900.0
2014-01-30 10:20:00,114.31,114.52,114.29,114.35,4800.0,94.1134,94.2863,94.097,94.1464,4800.0
2014-01-30 10:25:00,114.4,114.64,114.4,114.43,27500.0,94.1875,94.3851,94.1875,94.2122,27500.0
2014-01-30 10:30:00,114.45,114.6,114.45,114.45,6500.0,94.2287,94.3522,94.2287,94.2287,6500.0
2014-01-30 10:35:00,114.48,114.67,114.44,114.67,30900.0,94.2534,94.4098,94.2205,94.4098,30900.0
2014-01-30 10:40:00,114.68,114.79,114.68,114.72,7500.0,94.4181,94.5086,94.4181,94.451,7500.0
2014-01-30 10:45:00,114.73,114.77,114.5,114.5,5100.0,94.4592,94.4922,94.2699,94.2699,5100.0
2014-01-30 10:50:00,114.5,114.64,114.44,114.62,12900.0,94.2699,94.3851,94.2205,94.3687,12900.0
2014-01-30 10:55:00,114.64,114.65,114.47,114.5,8000.0,94.3851,94.3934,94.2452,94.2699,8000.0
2014-01-30 11:00:00,114.51,114.53,114.48,114.49,7300.0,94.2781,94.2946,94.2534,94.2616,7300.0
2014-01-30 11:05:00,114.48,114.56,114.45,114.48,15200.0,94.2534,94.3193,94.2287,94.2534,15200.0
2014-01-30 11:10:00,114.48,114.56,114.35,114.52,8600.0,94.2534,94.3193,94.1464,94.2863,8600.0
2014-01-30 11:15:00,114.49,114.56,114.49,114.55,9800.0,94.2616,94.3193,94.2616,94.311,9800.0
2014-01-30 11:20:00,114.55,114.74,114.55,114.57,8000.0,94.311,94.4675,94.311,94.3275,8000.0
2014-01-30 11:25:00,114.57,114.6,114.48,114.5,13100.0,94.3275,94.3522,94.2534,94.2699,13100.0
2014-01-30 11:30:00,114.5,114.66,114.49,114.6,31200.0,94.2699,94.4016,94.2616,94.3522,31200.0
2014-01-30 11:35:00,114.56,114.79,114.54,114.76,28800.0,94.3193,94.5086,94.3028,94.4839,28800.0
2014-01-30 11:40:00,114.8,114.86,114.73,114.81,16600.0,94.5169,94.5663,94.4592,94.5251,16600.0
2014-01-30 11:45:00,114.75,114.95,114.75,114.95,9900.0,94.4757,94.6404,94.4757,94.6404,9900.0
2014-01-30 11:50:00,114.9,115.0,114.9,115.0,13800.0,94.5992,94.6815,94.5992,94.6815,13800.0
2014-01-30 11:55:00,114.99,115.04,114.89,114.92,8500.0,94.6733,94.7145,94.591,94.6157,8500.0
2014-01-30 12:00:00,114.92,115.01,114.92,115.0,17100.0,94.6157,94.6898,94.6157,94.6815,17100.0
2014-01-30 12:05:00,115.0,115.04,114.95,115.02,13400.0,94.6815,94.7145,94.6404,94.698,13400.0
2014-01-30 12:10:00,115.0,115.04,114.94,114.94,13500.0,94.6815,94.7145,94.6321,94.6321,13500.0
2014-01-30 12:15:00,114.93,114.93,114.82,114.86,5700.0,94.6239,94.6239,94.5333,94.5663,5700.0
2014-01-30 12:20:00,114.86,115.0,114.86,115.0,18200.0,94.5663,94.6815,94.5663,94.6815,18200.0
2014-01-30 12:25:00,115.02,115.03,114.84,114.84,7800.0,94.698,94.7062,94.5498,94.5498,7800.0
2014-01-30 12:30:00,114.87,114.94,114.83,114.87,3500.0,94.5745,94.6321,94.5416,94.5745,3500.0
2014-01-30 12:35:00,114.88,114.99,114.88,114.99,9600.0,94.5827,94.6733,94.5827,94.6733,9600.0
2014-01-30 12:40:00,115.0,115.04,114.95,115.0,11300.0,94.6815,94.7145,94.6404,94.6815,11300.0
2014-01-30 12:45:00,114.99,115.0,114.94,115.0,6900.0,94.6733,94.6815,94.6321,94.6815,6900.0
2014-01-30 12:50:00,115.0,115.02,114.94,115.01,7700.0,94.6815,94.698,94.6321,94.6898,7700.0
2014-01-30 12:55:00,115.0,115.04,114.97,114.97,17100.0,94.6815,94.7145,94.6568,94.6568,17100.0
2014-01-30 13:00:00,114.95,115.0,114.9,114.99,6000.0,94.6404,94.6815,94.5992,94.6733,6000.0
2014-01-30 13:05:00,115.0,115.0,114.93,114.94,1800.0,94.6815,94.6815,94.6239,94.6321,1800.0
2014-01-30 13:10:00,114.93,114.94,114.82,114.9,5500.0,94.6239,94.6321,94.5333,94.5992,5500.0
2014-01-30 13:15:00,114.9,114.94,114.89,114.9,6900.0,94.5992,94.6321,94.591,94.5992,6900.0
2014-01-30 13:20:00,114.9,114.92,114.86,114.87,7000.0,94.5992,94.6157,94.5663,94.5745,7000.0
2014-01-30 13:25:00,114.86,114.87,114.77,114.77,3800.0,94.5663,94.5745,94.4922,94.4922,3800.0
2014-01-30 13:30:00,114.78,114.81,114.72,114.75,203300.0,94.5004,94.5251,94.451,94.4757,203300.0
2014-01-30 13:35:00,114.75,114.77,114.72,114.73,7100.0,94.4757,94.4922,94.451,94.4592,7100.0
2014-01-30 13:40:00,114.72,114.77,114.67,114.72,9700.0,94.451,94.4922,94.4098,94.451,9700.0
2014-01-30 13:45:00,114.71,114.78,114.66,114.74,9000.0,94.4428,94.5004,94.4016,94.4675,9000.0
2014-01-30 13:50:00,114.73,114.76,114.67,114.68,11100.0,94.4592,94.4839,94.4098,94.4181,11100.0
2014-01-30 13:55:00,114.68,114.71,114.63,114.69,5300.0,94.4181,94.4428,94.3769,94.4263,5300.0
2014-01-30 14:00:00,114.68,114.68,114.49,114.49,4800.0,94.4181,94.4181,94.2616,94.2616,4800.0
2014-01-30 14:05:00,114.47,114.54,114.44,114.46,5900.0,94.2452,94.3028,94.2205,94.2369,5900.0
2014-01-30 14:10:00,114.46,114.5,114.4,114.4,4600.0,94.2369,94.2699,94.1875,94.1875,4600.0
2014-01-30 14:15:00,114.43,114.48,114.43,114.47,2900.0,94.2122,94.2534,94.2122,94.2452,2900.0
2014-01-30 14:20:00,114.5,114.58,114.46,114.51,5500.0,94.2699,94.3357,94.2369,94.2781,5500.0
2014-01-30 14:25:00,114.51,114.54,114.48,114.49,10800.0,94.2781,94.3028,94.2534,94.2616,10800.0
2014-01-30 14:30:00,114.5,114.51,114.45,114.45,21200.0,94.2699,94.2781,94.2287,94.2287,21200.0
2014-01-30 14:35:00,114.44,114.5,114.42,114.49,5400.0,94.2205,94.2699,94.204,94.2616,5400.0
2014-01-30 14:40:00,114.5,114.6,114.49,114.55,12400.0,94.2699,94.3522,94.2616,94.311,12400.0
2014-01-30 14:45:00,114.55,114.55,114.43,114.43,6800.0,94.311,94.311,94.2122,94.2122,6800.0
2014-01-30 14:50:00,114.45,114.57,114.45,114.53,8800.0,94.2287,94.3275,94.2287,94.2946,8800.0
2014-01-30 14:55:00,114.51,114.55,114.45,114.48,4900.0,94.2781,94.311,94.2287,94.2534,4900.0
2014-01-30 15:00:00,114.5,114.59,114.49,114.55,19800.0,94.2699,94.344,94.2616,94.311,19800.0
2014-01-30 15:05:00,114.58,114.6,114.48,114.6,93100.0,94.3357,94.3522,94.2534,94.3522,93100.0
2014-01-30 15:10:00,114.6,114.72,114.58,114.68,19600.0,94.3522,94.451,94.3357,94.4181,19600.0
2014-01-30 15:15:00,114.7,114.71,114.58,114.6,13100.0,94.4345,94.4428,94.3357,94.3522,13100.0
2014-01-30 15:20:00,114.62,114.71,114.59,114.7,13700.0,94.3687,94.4428,94.344,94.4345,13700.0
2014-01-30 15:25:00,114.69,114.71,114.62,114.64,8000.0,94.4263,94.4428,94.3687,94.3851,8000.0
2014-01-30 15:30:00,114.65,114.69,114.59,114.6,11200.0,94.3934,94.4263,94.344,94.3522,11200.0
2014-01-30 15:35:00,114.6,114.67,114.56,114.6,13500.0,94.3522,94.4098,94.3193,94.3522,13500.0
2014-01-30 15:40:00,114.6,114.67,114.58,114.63,22700.0,94.3522,94.4098,94.3357,94.3769,22700.0
2014-01-30 15:45:00,114.66,114.72,114.41,114.43,22800.0,94.4016,94.451,94.1958,94.2122,22800.0
2014-01-30 15:50:00,114.47,114.59,114.46,114.53,27800.0,94.2452,94.344,94.2369,94.2946,27800.0
2014-01-30 15:55:00,114.54,114.55,114.37,114.52,50900.0,94.3028,94.311,94.1628,94.2863,50900.0
2014-01-31 09:30:00,114.26,114.26,111.94,113.03,15500.0,94.0723,94.0723,92.1622,93.0596,15500.0
2014-01-31 09:35:00,113.16,113.75,113.09,113.48,9600.0,93.1666,93.6524,93.109,93.4301,9600.0
2014-01-31 09:40:00,113.43,113.97,113.27,113.96,6200.0,93.3889,93.8335,93.2572,93.8253,6200.0
2014-01-31 09:45:00,113.96,113.96,113.44,113.77,16500.0,93.8253,93.8253,93.3971,93.6688,16500.0
2014-01-31 09:50:00,113.8,114.11,113.8,113.81,9500.0,93.6935,93.9488,93.6935,93.7018,9500.0
2014-01-31 09:55:00,113.79,113.81,113.53,113.64,11700.0,93.6853,93.7018,93.4712,93.5618,11700.0
2014-01-31 10:00:00,113.54,113.98,113.54,113.88,7400.0,93.4795,93.8417,93.4795,93.7594,7400.0
2014-01-31 10:05:00,113.85,114.04,113.68,113.83,33500.0,93.7347,93.8911,93.5947,93.7182,33500.0
2014-01-31 10:10:00,113.73,113.91,113.68,113.8,5700.0,93.6359,93.7841,93.5947,93.6935,5700.0
2014-01-31 10:15:00,113.72,113.87,113.56,113.75,14400.0,93.6277,93.7512,93.4959,93.6524,14400.0
2014-01-31 10:20:00,113.77,113.77,113.4,113.59,4000.0,93.6688,93.6688,93.3642,93.5206,4000.0
2014-01-31 10:25:00,113.59,113.61,113.35,113.35,6500.0,93.5206,93.5371,93.323,93.323,6500.0
2014-01-31 10:30:00,113.42,113.64,113.4,113.46,4000.0,93.3807,93.5618,93.3642,93.4136,4000.0
2014-01-31 10:35:00,113.4,113.61,113.4,113.45,10900.0,93.3642,93.5371,93.3642,93.4054,10900.0
2014-01-31 10:40:00,113.52,113.64,113.15,113.15,15500.0,93.463,93.5618,93.1584,93.1584,15500.0
2014-01-31 10:45:00,113.26,113.61,113.26,113.6,11900.0,93.2489,93.5371,93.2489,93.5289,11900.0
2014-01-31 10:50:00,113.58,113.68,113.46,113.5,21500.0,93.5124,93.5947,93.4136,93.4465,21500.0
2014-01-31 10:55:00,113.5,113.56,113.36,113.43,4400.0,93.4465,93.4959,93.3313,93.3889,4400.0
2014-01-31 11:00:00,113.34,113.79,113.33,113.79,2700.0,93.3148,93.6853,93.3066,93.6853,2700.0
2014-01-31 11:05:00,113.73,114.02,113.72,113.99,24800.0,93.6359,93.8747,93.6277,93.85,24800.0
2014-01-31 11:10:00,113.98,113.98,113.83,113.91,13100.0,93.8417,93.8417,93.7182,93.7841,13100.0
2014-01-31 11:15:00,113.9,114.0,113.64,113.64,30800.0,93.7759,93.8582,93.5618,93.5618,30800.0
2014-01-31 11:20:00,113.66,113.74,113.62,113.71,12100.0,93.5783,93.6441,93.5453,93.6194,12100.0
2014-01-31 11:25:00,113.75,113.91,113.69,113.9,21700.0,93.6524,93.7841,93.603,93.7759,21700.0
2014-01-31 11:30:00,114.0,114.11,113.81,113.81,19300.0,93.8582,93.9488,93.7018,93.7018,19300.0
2014-01-31 11:35:00,113.83,113.83,113.64,113.76,2100.0,93.7182,93.7182,93.5618,93.6606,2100.0
2014-01-31 11:40:00,113.82,113.86,113.75,113.86,6000.0,93.71,93.7429,93.6524,93.7429,6000.0
2014-01-31 11:45:00,113.91,113.91,113.75,113.78,5100.0,93.7841,93.7841,93.6524,93.6771,5100.0
2014-01-31 11:50:00,113.8,113.82,113.7,113.73,22300.0,93.6935,93.71,93.6112,93.6359,22300.0
2014-01-31 11:55:00,113.77,113.96,113.75,113.94,8600.0,93.6688,93.8253,93.6524,93.8088,8600.0
2014-01-31 12:00:00,113.96,114.0,113.78,113.96,24700.0,93.8253,93.8582,93.6771,93.8253,24700.0
2014-01-31 12:05:00,113.96,113.97,113.89,113.89,9900.0,93.8253,93.8335,93.7676,93.7676,9900.0
2014-01-31 12:10:00,113.9,113.94,113.79,113.81,4100.0,93.7759,93.8088,93.6853,93.7018,4100.0
2014-01-31 12:15:00,113.84,113.89,113.74,113.74,9600.0,93.7265,93.7676,93.6441,93.6441,9600.0
2014-01-31 12:20:00,113.7,113.71,113.67,113.68,4300.0,93.6112,93.6194,93.5865,93.5947,4300.0
2014-01-31 12:25:00,113.65,113.72,113.58,113.66,6900.0,93.57,93.6277,93.5124,93.5783,6900.0
2014-01-31 12:30:00,113.72,113.72,113.47,113.47,4600.0,93.6277,93.6277,93.4218,93.4218,4600.0
2014-01-31 12:35:00,113.47,113.64,113.39,113.59,5500.0,93.4218,93.5618,93.356,93.5206,5500.0
2014-01-31 12:40:00,113.57,113.62,113.46,113.62,2600.0,93.5042,93.5453,93.4136,93.5453,2600.0
2014-01-31 12:45:00,113.71,113.87,113.71,113.8,5900.0,93.6194,93.7512,93.6194,93.6935,5900.0
2014-01-31 12:50:00,113.77,113.77,113.59,113.74,12600.0,93.6688,93.6688,93.5206,93.6441,12600.0
2014-01-31 12:55:00,113.74,113.75,113.66,113.68,4100.0,93.6441,93.6524,93.5783,93.5947,4100.0
2014-01-31 13:00:00,113.71,113.75,113.65,113.65,5500.0,93.6194,93.6524,93.57,93.57,5500.0
2014-01-31 13:05:00,113.61,113.7,113.6,113.7,15100.0,93.5371,93.6112,93.5289,93.6112,15100.0
2014-01-31 13:10:00,113.68,113.8,113.68,113.76,9000.0,93.5947,93.6935,93.5947,93.6606,9000.0
2014-01-31 13:15:00,113.77,113.77,113.61,113.66,14800.0,93.6688,93.6688,93.5371,93.5783,14800.0
2014-01-31 13:20:00,113.65,113.65,113.55,113.62,10200.0,93.57,93.57,93.4877,93.5453,10200.0
2014-01-31 13:25:00,113.58,113.64,113.57,113.61,4000.0,93.5124,93.5618,93.5042,93.5371,4000.0
2014-01-31 13:30:00,113.65,113.65,113.56,113.56,14500.0,93.57,93.57,93.4959,93.4959,14500.0
2014-01-31 13:35:00,113.58,113.65,113.56,113.65,10900.0,93.5124,93.57,93.4959,93.57,10900.0
2014-01-31 13:40:00,113.65,113.66,113.59,113.59,15700.0,93.57,93.5783,93.5206,93.5206,15700.0
2014-01-31 13:45:00,113.61,113.88,113.61,113.86,10100.0,93.5371,93.7594,93.5371,93.7429,10100.0
2014-01-31 13:50:00,113.86,114.12,113.86,114.04,14400.0,93.7429,93.957,93.7429,93.8911,14400.0
2014-01-31 13:55:00,114.08,114.1,114.03,114.08,11200.0,93.9241,93.9405,93.8829,93.9241,11200.0
2014-01-31 14:00:00,114.12,114.25,114.08,114.17,15800.0,93.957,94.064,93.9241,93.9982,15800.0
2014-01-31 14:05:00,114.19,114.21,114.12,114.13,15900.0,94.0146,94.0311,93.957,93.9652,15900.0
2014-01-31 14:10:00,114.11,114.12,114.0,114.07,2700.0,93.9488,93.957,93.8582,93.9158,2700.0
2014-01-31 14:15:00,114.07,114.13,114.03,114.13,4000.0,93.9158,93.9652,93.8829,93.9652,4000.0
2014-01-31 14:20:00,114.1,114.15,114.05,114.07,8500.0,93.9405,93.9817,93.8994,93.9158,8500.0
2014-01-31 14:25:00,114.1,114.15,114.08,114.13,4600.0,93.9405,93.9817,93.9241,93.9652,4600.0
2014-01-31 14:30:00,114.12,114.14,114.05,114.1,3200.0,93.957,93.9735,93.8994,93.9405,3200.0
2014-01-31 14:35:00,114.11,114.17,114.06,114.12,7800.0,93.9488,93.9982,93.9076,93.957,7800.0
2014-01-31 14:40:00,114.12,114.19,114.08,114.11,15400.0,93.957,94.0146,93.9241,93.9488,15400.0
2014-01-31 14:45:00,114.13,114.16,114.06,114.07,15600.0,93.9652,93.9899,93.9076,93.9158,15600.0
2014-01-31 14:50:00,114.08,114.11,113.84,113.86,7800.0,93.9241,93.9488,93.7265,93.7429,7800.0
2014-01-31 14:55:00,113.9,113.96,113.86,113.87,6000.0,93.7759,93.8253,93.7429,93.7512,6000.0
2014-01-31 15:00:00,113.85,113.94,113.75,113.9,7400.0,93.7347,93.8088,93.6524,93.7759,7400.0
2014-01-31 15:05:00,113.87,113.87,113.66,113.67,4100.0,93.7512,93.7512,93.5783,93.5865,4100.0
2014-01-31 15:10:00,113.67,113.74,113.63,113.71,5900.0,93.5865,93.6441,93.5536,93.6194,5900.0
2014-01-31 15:15:00,113.69,113.78,113.55,113.6,11300.0,93.603,93.6771,93.4877,93.5289,11300.0
2014-01-31 15:20:00,113.58,113.71,113.55,113.68,5800.0,93.5124,93.6194,93.4877,93.5947,5800.0
2014-01-31 15:25:00,113.73,113.73,113.56,113.59,8500.0,93.6359,93.6359,93.4959,93.5206,8500.0
2014-01-31 15:30:00,113.56,113.67,113.56,113.56,10400.0,93.4959,93.5865,93.4959,93.4959,10400.0
2014-01-31 15:35:00,113.56,113.59,113.43,113.5,11300.0,93.4959,93.5206,93.3889,93.4465,11300.0
2014-01-31 15:40:00,113.49,113.59,113.47,113.55,13300.0,93.4383,93.5206,93.4218,93.4877,13300.0
2014-01-31 15:45:00,113.56,113.59,113.4,113.53,27000.0,93.4959,93.5206,93.3642,93.4712,27000.0
2014-01-31 15:50:00,113.54,113.56,113.45,113.47,31200.0,93.4795,93.4959,93.4054,93.4218,31200.0
2014-01-31 15:55:00,113.47,113.48,113.26,113.35,45400.0,93.4218,93.4301,93.2489,93.323,45400.0
2014-02-03 09:30:00,113.21,113.47,112.78,112.99,37300.0,93.2078,93.4218,92.8538,93.0267,37300.0
2014-02-03 09:35:00,112.98,113.71,112.93,113.59,26300.0,93.0184,93.6194,92.9773,93.5206,26300.0
2014-02-03 09:40:00,113.61,113.67,113.13,113.16,10000.0,93.5371,93.5865,93.1419,93.1666,10000.0
2014-02-03 09:45:00,113.17,113.28,112.69,112.71,17400.0,93.1748,93.2654,92.7797,92.7961,17400.0
2014-02-03 09:50:00,112.75,113.15,112.75,113.08,12400.0,92.8291,93.1584,92.8291,93.1008,12400.0
2014-02-03 09:55:00,113.07,113.16,112.84,112.91,12700.0,93.0925,93.1666,92.9032,92.9608,12700.0
2014-02-03 10:00:00,112.85,112.85,112.0,112.11,39500.0,92.9114,92.9114,92.2116,92.3021,39500.0
2014-02-03 10:05:00,112.03,112.37,112.03,112.25,11100.0,92.2363,92.5162,92.2363,92.4174,11100.0
2014-02-03 10:10:00,112.26,112.28,111.52,111.7,31000.0,92.4256,92.4421,91.8164,91.9646,31000.0
2014-02-03 10:15:00,111.76,111.77,111.33,111.33,12700.0,92.014,92.0222,91.6599,91.6599,12700.0
2014-02-03 10:20:00,111.28,111.59,111.27,111.42,10900.0,91.6188,91.874,91.6105,91.734,10900.0
2014-02-03 10:25:00,111.42,111.5,111.23,111.49,10200.0,91.734,91.7999,91.5776,91.7917,10200.0
2014-02-03 10:30:00,111.36,111.46,111.3,111.33,6700.0,91.6846,91.767,91.6352,91.6599,6700.0
2014-02-03 10:35:00,111.32,111.69,111.32,111.69,7700.0,91.6517,91.9563,91.6517,91.9563,7700.0
2014-02-03 10:40:00,111.66,111.69,111.5,111.52,11200.0,91.9316,91.9563,91.7999,91.8164,11200.0
2014-02-03 10:45:00,111.51,111.63,111.46,111.52,15400.0,91.8081,91.9069,91.767,91.8164,15400.0
2014-02-03 10:50:00,111.52,111.54,111.19,111.21,18200.0,91.8164,91.8328,91.5447,91.5611,18200.0
2014-02-03 10:55:00,111.2,111.32,111.16,111.26,9800.0,91.5529,91.6517,91.52,91.6023,9800.0
2014-02-03 11:00:00,111.17,111.23,110.94,111.02,12100.0,91.5282,91.5776,91.3389,91.4047,12100.0
2014-02-03 11:05:00,110.98,111.04,110.81,110.81,15200.0,91.3718,91.4212,91.2318,91.2318,15200.0
2014-02-03 11:10:00,110.78,110.86,110.53,110.59,8800.0,91.2071,91.273,91.0013,91.0507,8800.0
2014-02-03 11:15:00,110.57,110.69,110.4,110.6,19200.0,91.0342,91.133,90.8943,91.0589,19200.0
2014-02-03 11:20:00,110.55,110.72,110.55,110.61,49900.0,91.0178,91.1577,91.0178,91.0672,49900.0
2014-02-03 11:25:00,110.6,110.65,110.45,110.45,35600.0,91.0589,91.1001,90.9354,90.9354,35600.0
2014-02-03 11:30:00,110.45,110.62,110.4,110.56,29800.0,90.9354,91.0754,90.8943,91.026,29800.0
2014-02-03 11:35:00,110.51,110.58,110.4,110.42,21600.0,90.9848,91.0425,90.8943,90.9107,21600.0
2014-02-03 11:40:00,110.45,110.56,110.41,110.45,12400.0,90.9354,91.026,90.9025,90.9354,12400.0
2014-02-03 11:45:00,110.41,110.46,110.2,110.26,14800.0,90.9025,90.9437,90.7296,90.779,14800.0
2014-02-03 11:50:00,110.28,110.42,110.28,110.37,12300.0,90.7955,90.9107,90.7955,90.8696,12300.0
2014-02-03 11:55:00,110.36,110.38,110.15,110.2,18200.0,90.8613,90.8778,90.6884,90.7296,18200.0
2014-02-03 12:00:00,110.16,110.23,110.07,110.11,33700.0,90.6967,90.7543,90.6226,90.6555,33700.0
2014-02-03 12:05:00,110.09,110.31,110.09,110.16,129500.0,90.639,90.8202,90.639,90.6967,129500.0
2014-02-03 12:10:00,110.15,110.15,109.89,110.01,151200.0,90.6884,90.6884,90.4744,90.5732,151200.0
2014-02-03 12:15:00,109.98,110.05,109.87,110.04,46800.0,90.5485,90.6061,90.4579,90.5979,46800.0
2014-02-03 12:20:00,110.05,110.2,109.89,110.11,48800.0,90.6061,90.7296,90.4744,90.6555,48800.0
2014-02-03 12:25:00,110.16,110.16,109.91,110.01,68800.0,90.6967,90.6967,90.4908,90.5732,68800.0
2014-02-03 12:30:00,110.04,110.36,110.0,110.1,76600.0,90.5979,90.8613,90.5649,90.6473,76600.0
2014-02-03 12:35:00,110.13,110.14,109.93,110.0,66300.0,90.672,90.6802,90.5073,90.5649,66300.0
2014-02-03 12:40:00,109.93,110.06,109.87,110.02,13600.0,90.5073,90.6143,90.4579,90.5814,13600.0
2014-02-03 12:45:00,110.05,110.17,109.97,110.16,10700.0,90.6061,90.7049,90.5402,90.6967,10700.0
2014-02-03 12:50:00,110.07,110.28,110.03,110.22,12400.0,90.6226,90.7955,90.5896,90.7461,12400.0
2014-02-03 12:55:00,110.27,110.27,109.98,109.98,9900.0,90.7872,90.7872,90.5485,90.5485,9900.0
2014-02-03 13:00:00,110.01,110.07,109.93,110.03,13000.0,90.5732,90.6226,90.5073,90.5896,13000.0
2014-02-03 13:05:00,109.97,110.05,109.89,110.04,29800.0,90.5402,90.6061,90.4744,90.5979,29800.0
2014-02-03 13:10:00,110.04,110.09,109.97,110.0,60200.0,90.5979,90.639,90.5402,90.5649,60200.0
2014-02-03 13:15:00,109.98,110.08,109.91,109.95,51500.0,90.5485,90.6308,90.4908,90.5238,51500.0
2014-02-03 13:20:00,109.88,110.01,109.86,109.86,8700.0,90.4661,90.5732,90.4497,90.4497,8700.0
2014-02-03 13:25:00,109.9,109.91,109.64,109.76,16000.0,90.4826,90.4908,90.2685,90.3673,16000.0
2014-02-03 13:30:00,109.71,109.78,109.67,109.78,20500.0,90.3262,90.3838,90.2932,90.3838,20500.0
2014-02-03 13:35:00,109.78,109.78,109.68,109.73,8800.0,90.3838,90.3838,90.3015,90.3426,8800.0
2014-02-03 13:40:00,109.69,109.78,109.65,109.73,9000.0,90.3097,90.3838,90.2768,90.3426,9000.0
2014-02-03 13:45:00,109.77,109.78,109.48,109.6,22700.0,90.3756,90.3838,90.1368,90.2356,22700.0
2014-02-03 13:50:00,109.65,109.72,109.5,109.66,15700.0,90.2768,90.3344,90.1533,90.285,15700.0
2014-02-03 13:55:00,109.64,109.68,109.36,109.4,51800.0,90.2685,90.3015,90.038,90.0709,51800.0
2014-02-03 14:00:00,109.4,109.57,109.4,109.56,17300.0,90.0709,90.2109,90.0709,90.2027,17300.0
2014-02-03 14:05:00,109.56,109.64,109.45,109.5,59100.0,90.2027,90.2685,90.1121,90.1533,59100.0
2014-02-03 14:10:00,109.51,109.58,109.5,109.5,38500.0,90.1615,90.2191,90.1533,90.1533,38500.0
2014-02-03 14:15:00,109.49,109.58,109.48,109.56,30300.0,90.145,90.2191,90.1368,90.2027,30300.0
2014-02-03 14:20:00,109.56,109.61,109.49,109.51,90100.0,90.2027,90.2438,90.145,90.1615,90100.0
2014-02-03 14:25:00,109.5,109.78,109.49,109.77,13000.0,90.1533,90.3838,90.145,90.3756,13000.0
2014-02-03 14:30:00,109.74,109.85,109.67,109.72,15600.0,90.3509,90.4414,90.2932,90.3344,15600.0
2014-02-03 14:35:00,109.73,109.9,109.69,109.71,11200.0,90.3426,90.4826,90.3097,90.3262,11200.0
2014-02-03 14:40:00,109.7,109.95,109.7,109.75,11900.0,90.3179,90.5238,90.3179,90.3591,11900.0
2014-02-03 14:45:00,109.76,109.86,109.69,109.76,5200.0,90.3673,90.4497,90.3097,90.3673,5200.0
2014-02-03 14:50:00,109.77,109.77,109.55,109.61,4400.0,90.3756,90.3756,90.1944,90.2438,4400.0
2014-02-03 14:55:00,109.54,109.63,109.44,109.44,4400.0,90.1862,90.2603,90.1039,90.1039,4400.0
2014-02-03 15:00:00,109.43,109.66,109.4,109.63,10400.0,90.0956,90.285,90.0709,90.2603,10400.0
2014-02-03 15:05:00,109.61,109.83,109.6,109.8,17600.0,90.2438,90.425,90.2356,90.4003,17600.0
2014-02-03 15:10:00,109.78,109.86,109.69,109.84,17200.0,90.3838,90.4497,90.3097,90.4332,17200.0
2014-02-03 15:15:00,109.88,109.88,109.75,109.75,10000.0,90.4661,90.4661,90.3591,90.3591,10000.0
2014-02-03 15:20:00,109.76,109.77,109.43,109.43,9700.0,90.3673,90.3756,90.0956,90.0956,9700.0
2014-02-03 15:25:00,109.43,109.66,109.39,109.64,20900.0,90.0956,90.285,90.0627,90.2685,20900.0
2014-02-03 15:30:00,109.67,109.74,109.64,109.64,16400.0,90.2932,90.3509,90.2685,90.2685,16400.0
2014-02-03 15:35:00,109.64,109.77,109.6,109.64,15900.0,90.2685,90.3756,90.2356,90.2685,15900.0
2014-02-03 15:40:00,109.66,109.67,109.43,109.43,20600.0,90.285,90.2932,90.0956,90.0956,20600.0
2014-02-03 15:45:00,109.45,109.49,109.12,109.21,38500.0,90.1121,90.145,89.8404,89.9145,38500.0
2014-02-03 15:50:00,109.19,109.36,109.13,109.33,41500.0,89.898,90.038,89.8486,90.0133,41500.0
2014-02-03 15:55:00,109.33,109.41,109.3,109.41,80100.0,90.0133,90.0792,89.9886,90.0792,80100.0
2014-02-04 09:30:00,109.87,110.0,109.08,109.65,36800.0,90.4579,90.5649,89.8075,90.2768,36800.0
2014-02-04 09:35:00,109.56,109.79,109.33,109.6,50400.0,90.2027,90.392,90.0133,90.2356,50400.0
2014-02-04 09:40:00,109.6,109.74,109.04,109.04,10400.0,90.2356,90.3509,89.7745,89.7745,10400.0
2014-02-04 09:45:00,109.1,109.19,108.66,108.84,17700.0,89.8239,89.898,89.4617,89.6099,17700.0
2014-02-04 09:50:00,108.88,109.33,108.78,109.33,12000.0,89.6428,90.0133,89.5605,90.0133,12000.0
2014-02-04 09:55:00,109.37,110.18,109.37,110.18,36800.0,90.0462,90.7131,90.0462,90.7131,36800.0
2014-02-04 10:00:00,110.21,110.91,110.21,110.49,69500.0,90.7378,91.3142,90.7378,90.9684,69500.0
2014-02-04 10:05:00,110.46,110.63,110.13,110.38,35300.0,90.9437,91.0836,90.672,90.8778,35300.0
2014-02-04 10:10:00,110.36,110.48,110.13,110.37,22100.0,90.8613,90.9601,90.672,90.8696,22100.0
2014-02-04 10:15:00,110.37,110.9,110.37,110.89,40500.0,90.8696,91.3059,90.8696,91.2977,40500.0
2014-02-04 10:20:00,110.87,111.07,110.78,110.91,34200.0,91.2812,91.4459,91.2071,91.3142,34200.0
2014-02-04 10:25:00,110.89,111.02,110.84,111.0,37400.0,91.2977,91.4047,91.2565,91.3883,37400.0
2014-02-04 10:30:00,111.02,111.47,111.0,111.46,25200.0,91.4047,91.7752,91.3883,91.767,25200.0
2014-02-04 10:35:00,111.43,111.64,111.43,111.6,28600.0,91.7423,91.9152,91.7423,91.8822,28600.0
2014-02-04 10:40:00,111.58,111.68,111.45,111.46,25500.0,91.8658,91.9481,91.7587,91.767,25500.0
2014-02-04 10:45:00,111.47,111.53,111.19,111.29,14700.0,91.7752,91.8246,91.5447,91.627,14700.0
2014-02-04 10:50:00,111.29,111.32,110.84,111.06,17200.0,91.627,91.6517,91.2565,91.4376,17200.0
2014-02-04 10:55:00,111.0,111.14,110.86,110.99,10300.0,91.3883,91.5035,91.273,91.38,10300.0
2014-02-04 11:00:00,110.88,111.2,110.85,111.05,21900.0,91.2895,91.5529,91.2648,91.4294,21900.0
2014-02-04 11:05:00,110.96,111.06,110.86,110.93,9400.0,91.3553,91.4376,91.273,91.3306,9400.0
2014-02-04 11:10:00,110.92,110.92,110.68,110.92,18000.0,91.3224,91.3224,91.1248,91.3224,18000.0
2014-02-04 11:15:00,110.87,110.88,110.74,110.78,7100.0,91.2812,91.2895,91.1742,91.2071,7100.0
2014-02-04 11:20:00,110.71,110.78,110.6,110.73,7800.0,91.1495,91.2071,91.0589,91.166,7800.0
2014-02-04 11:25:00,110.78,110.83,110.63,110.81,7800.0,91.2071,91.2483,91.0836,91.2318,7800.0
2014-02-04 11:30:00,110.81,110.81,110.6,110.65,16900.0,91.2318,91.2318,91.0589,91.1001,16900.0
2014-02-04 11:35:00,110.7,110.85,110.7,110.75,8200.0,91.1413,91.2648,91.1413,91.1824,8200.0
2014-02-04 11:40:00,110.8,111.05,110.71,111.05,9900.0,91.2236,91.4294,91.1495,91.4294,9900.0
2014-02-04 11:45:00,111.1,111.2,110.95,111.2,8400.0,91.4706,91.5529,91.3471,91.5529,8400.0
2014-02-04 11:50:00,111.18,111.33,111.14,111.33,8000.0,91.5364,91.6599,91.5035,91.6599,8000.0
2014-02-04 11:55:00,111.33,111.43,111.29,111.43,2800.0,91.6599,91.7423,91.627,91.7423,2800.0
2014-02-04 12:00:00,111.49,111.66,111.49,111.64,16200.0,91.7917,91.9316,91.7917,91.9152,16200.0
2014-02-04 12:05:00,111.61,111.62,111.17,111.17,8300.0,91.8905,91.8987,91.5282,91.5282,8300.0
2014-02-04 12:10:00,111.22,111.37,111.22,111.37,3100.0,91.5694,91.6929,91.5694,91.6929,3100.0
2014-02-04 12:15:00,111.37,111.37,111.22,111.27,18500.0,91.6929,91.6929,91.5694,91.6105,18500.0
2014-02-04 12:20:00,111.23,111.28,111.12,111.12,11200.0,91.5776,91.6188,91.487,91.487,11200.0
2014-02-04 12:25:00,111.12,111.16,110.97,110.97,12200.0,91.487,91.52,91.3636,91.3636,12200.0
2014-02-04 12:30:00,110.97,111.13,110.96,111.13,11400.0,91.3636,91.4953,91.3553,91.4953,11400.0
2014-02-04 12:35:00,111.16,111.17,111.04,111.07,14000.0,91.52,91.5282,91.4212,91.4459,14000.0
2014-02-04 12:40:00,111.09,111.12,111.06,111.11,9500.0,91.4623,91.487,91.4376,91.4788,9500.0
2014-02-04 12:45:00,111.15,111.17,111.06,111.06,3500.0,91.5117,91.5282,91.4376,91.4376,3500.0
2014-02-04 12:50:00,111.1,111.13,110.93,110.95,8300.0,91.4706,91.4953,91.3306,91.3471,8300.0
2014-02-04 12:55:00,110.96,111.1,110.94,111.06,2700.0,91.3553,91.4706,91.3389,91.4376,2700.0
2014-02-04 13:00:00,111.09,111.32,111.06,111.16,22200.0,91.4623,91.6517,91.4376,91.52,22200.0
2014-02-04 13:05:00,111.2,111.21,111.1,111.12,7300.0,91.5529,91.5611,91.4706,91.487,7300.0
2014-02-04 13:10:00,111.08,111.09,110.74,110.76,8600.0,91.4541,91.4623,91.1742,91.1907,8600.0
2014-02-04 13:15:00,110.73,111.0,110.73,110.97,7800.0,91.166,91.3883,91.166,91.3636,7800.0
2014-02-04 13:20:00,110.99,110.99,110.87,110.93,6800.0,91.38,91.38,91.2812,91.3306,6800.0
2014-02-04 13:25:00,110.87,110.88,110.82,110.82,6400.0,91.2812,91.2895,91.2401,91.2401,6400.0
2014-02-04 13:30:00,110.84,110.89,110.79,110.81,15900.0,91.2565,91.2977,91.2154,91.2318,15900.0
2014-02-04 13:35:00,110.81,110.82,110.6,110.71,14700.0,91.2318,91.2401,91.0589,91.1495,14700.0
2014-02-04 13:40:00,110.67,110.75,110.67,110.75,11300.0,91.1166,91.1824,91.1166,91.1824,11300.0
2014-02-04 13:45:00,110.69,110.7,110.63,110.64,9600.0,91.133,91.1413,91.0836,91.0919,9600.0
2014-02-04 13:50:00,110.65,110.7,110.39,110.48,18200.0,91.1001,91.1413,90.886,90.9601,18200.0
2014-02-04 13:55:00,110.47,110.5,110.26,110.33,8700.0,90.9519,90.9766,90.779,90.8366,8700.0
2014-02-04 14:00:00,110.34,110.38,110.26,110.33,11400.0,90.8449,90.8778,90.779,90.8366,11400.0
2014-02-04 14:05:00,110.34,110.36,110.26,110.31,12400.0,90.8449,90.8613,90.779,90.8202,12400.0
2014-02-04 14:10:00,110.28,110.33,110.25,110.32,21500.0,90.7955,90.8366,90.7708,90.8284,21500.0
2014-02-04 14:15:00,110.32,110.34,110.17,110.19,14700.0,90.8284,90.8449,90.7049,90.7214,14700.0
2014-02-04 14:20:00,110.23,110.32,110.15,110.32,25100.0,90.7543,90.8284,90.6884,90.8284,25100.0
2014-02-04 14:25:00,110.33,110.4,110.3,110.31,13500.0,90.8366,90.8943,90.8119,90.8202,13500.0
2014-02-04 14:30:00,110.28,110.32,110.2,110.25,20400.0,90.7955,90.8284,90.7296,90.7708,20400.0
2014-02-04 14:35:00,110.27,110.32,110.25,110.32,13600.0,90.7872,90.8284,90.7708,90.8284,13600.0
2014-02-04 14:40:00,110.33,110.46,110.33,110.42,20700.0,90.8366,90.9437,90.8366,90.9107,20700.0
2014-02-04 14:45:00,110.43,110.55,110.42,110.52,17000.0,90.919,91.0178,90.9107,90.9931,17000.0
2014-02-04 14:50:00,110.52,110.57,110.47,110.54,10600.0,90.9931,91.0342,90.9519,91.0095,10600.0
2014-02-04 14:55:00,110.51,110.53,110.45,110.52,15000.0,90.9848,91.0013,90.9354,90.9931,15000.0
2014-02-04 15:00:00,110.52,110.72,110.52,110.7,21600.0,90.9931,91.1577,90.9931,91.1413,21600.0
2014-02-04 15:05:00,110.7,111.03,110.66,111.02,24900.0,91.1413,91.4129,91.1083,91.4047,24900.0
2014-02-04 15:10:00,111.03,111.03,110.9,110.97,25200.0,91.4129,91.4129,91.3059,91.3636,25200.0
2014-02-04 15:15:00,110.95,110.96,110.9,110.93,20100.0,91.3471,91.3553,91.3059,91.3306,20100.0
2014-02-04 15:20:00,110.94,111.02,110.91,110.91,32400.0,91.3389,91.4047,91.3142,91.3142,32400.0
2014-02-04 15:25:00,110.93,110.95,110.47,110.48,21300.0,91.3306,91.3471,90.9519,90.9601,21300.0
2014-02-04 15:30:00,110.48,110.71,110.38,110.67,31600.0,90.9601,91.1495,90.8778,91.1166,31600.0
2014-02-04 15:35:00,110.65,110.88,110.62,110.87,31800.0,91.1001,91.2895,91.0754,91.2812,31800.0
2014-02-04 15:40:00,110.88,111.0,110.82,110.86,29800.0,91.2895,91.3883,91.2401,91.273,29800.0
2014-02-04 15:45:00,110.88,111.03,110.79,110.79,33900.0,91.2895,91.4129,91.2154,91.2154,33900.0
2014-02-04 15:50:00,110.78,111.01,110.74,110.99,66800.0,91.2071,91.3965,91.1742,91.38,66800.0
2014-02-04 15:55:00,110.98,111.01,110.88,110.92,67700.0,91.3718,91.3965,91.2895,91.3224,67700.0
2014-02-05 09:30:00,111.11,112.11,110.74,111.23,80800.0,91.4788,92.3021,91.1742,91.5776,80800.0
2014-02-05 09:35:00,111.05,111.51,111.01,111.51,9200.0,91.4294,91.8081,91.3965,91.8081,9200.0
2014-02-05 09:40:00,111.35,111.55,110.85,110.85,14100.0,91.6764,91.8411,91.2648,91.2648,14100.0
2014-02-05 09:45:00,110.78,110.83,110.41,110.72,22800.0,91.2071,91.2483,90.9025,91.1577,22800.0
2014-02-05 09:50:00,110.65,111.26,110.65,111.16,16700.0,91.1001,91.6023,91.1001,91.52,16700.0
2014-02-05 09:55:00,111.16,111.25,110.89,111.08,15700.0,91.52,91.5941,91.2977,91.4541,15700.0
2014-02-05 10:00:00,111.22,111.74,111.14,111.33,13900.0,91.5694,91.9975,91.5035,91.6599,13900.0
2014-02-05 10:05:00,111.41,111.45,110.98,111.0,8800.0,91.7258,91.7587,91.3718,91.3883,8800.0
2014-02-05 10:10:00,111.02,111.1,110.84,111.1,35800.0,91.4047,91.4706,91.2565,91.4706,35800.0
2014-02-05 10:15:00,111.1,111.22,110.95,111.01,12400.0,91.4706,91.5694,91.3471,91.3965,12400.0
2014-02-05 10:20:00,111.09,111.09,110.32,110.32,13600.0,91.4623,91.4623,90.8284,90.8284,13600.0
2014-02-05 10:25:00,110.28,110.68,110.21,110.59,33200.0,90.7955,91.1248,90.7378,91.0507,33200.0
2014-02-05 10:30:00,110.6,111.12,110.46,111.12,8000.0,91.0589,91.487,90.9437,91.487,8000.0
2014-02-05 10:35:00,111.14,111.21,111.05,111.13,4300.0,91.5035,91.5611,91.4294,91.4953,4300.0
2014-02-05 10:40:00,111.11,111.3,111.11,111.14,8300.0,91.4788,91.6352,91.4788,91.5035,8300.0
2014-02-05 10:45:00,111.19,111.33,111.0,111.18,10400.0,91.5447,91.6599,91.3883,91.5364,10400.0
2014-02-05 10:50:00,111.17,111.23,111.02,111.04,21100.0,91.5282,91.5776,91.4047,91.4212,21100.0
2014-02-05 10:55:00,111.08,111.33,111.04,111.26,12900.0,91.4541,91.6599,91.4212,91.6023,12900.0
2014-02-05 11:00:00,111.24,111.26,111.06,111.21,9100.0,91.5858,91.6023,91.4376,91.5611,9100.0
2014-02-05 11:05:00,111.17,111.21,111.0,111.13,15100.0,91.5282,91.5611,91.3883,91.4953,15100.0
2014-02-05 11:10:00,111.17,111.5,111.16,111.38,7200.0,91.5282,91.7999,91.52,91.7011,7200.0
2014-02-05 11:15:00,111.48,111.63,111.42,111.5,12700.0,91.7834,91.9069,91.734,91.7999,12700.0
2014-02-05 11:20:00,111.41,111.63,111.41,111.6,11500.0,91.7258,91.9069,91.7258,91.8822,11500.0
2014-02-05 11:25:00,111.54,112.02,111.52,112.02,12800.0,91.8328,92.228,91.8164,92.228,12800.0
2014-02-05 11:30:00,112.01,112.05,111.86,111.88,13300.0,92.2198,92.2527,92.0963,92.1128,13300.0
2014-02-05 11:35:00,111.89,111.97,111.81,111.87,12700.0,92.121,92.1869,92.0551,92.1045,12700.0
2014-02-05 11:40:00,111.87,112.12,111.87,112.08,24400.0,92.1045,92.3104,92.1045,92.2774,24400.0
2014-02-05 11:45:00,112.08,112.41,112.08,112.36,18900.0,92.2774,92.5491,92.2774,92.508,18900.0
2014-02-05 11:50:00,112.34,112.66,112.29,112.66,28200.0,92.4915,92.755,92.4503,92.755,28200.0
2014-02-05 11:55:00,112.64,112.69,112.34,112.54,22900.0,92.7385,92.7797,92.4915,92.6562,22900.0
2014-02-05 12:00:00,112.55,112.56,112.25,112.29,6900.0,92.6644,92.6726,92.4174,92.4503,6900.0
2014-02-05 12:05:00,112.26,112.43,112.25,112.33,7300.0,92.4256,92.5656,92.4174,92.4833,7300.0
2014-02-05 12:10:00,112.36,112.45,112.3,112.45,17300.0,92.508,92.5821,92.4586,92.5821,17300.0
2014-02-05 12:15:00,112.4,112.49,112.32,112.49,9600.0,92.5409,92.615,92.475,92.615,9600.0
2014-02-05 12:20:00,112.44,112.61,112.42,112.54,31100.0,92.5738,92.7138,92.5574,92.6562,31100.0
2014-02-05 12:25:00,112.52,112.52,112.36,112.39,5300.0,92.6397,92.6397,92.508,92.5327,5300.0
2014-02-05 12:30:00,112.37,112.37,112.24,112.24,6000.0,92.5162,92.5162,92.4092,92.4092,6000.0
2014-02-05 12:35:00,112.23,112.31,112.23,112.27,7600.0,92.4009,92.4668,92.4009,92.4339,7600.0
2014-02-05 12:40:00,112.26,112.34,112.26,112.3,15400.0,92.4256,92.4915,92.4256,92.4586,15400.0
2014-02-05 12:45:00,112.3,112.3,112.16,112.23,8700.0,92.4586,92.4586,92.3433,92.4009,8700.0
2014-02-05 12:50:00,112.27,112.29,112.23,112.25,5500.0,92.4339,92.4503,92.4009,92.4174,5500.0
2014-02-05 12:55:00,112.25,112.45,112.2,112.44,8700.0,92.4174,92.5821,92.3762,92.5738,8700.0
2014-02-05 13:00:00,112.49,112.51,112.25,112.34,42200.0,92.615,92.6315,92.4174,92.4915,42200.0
2014-02-05 13:05:00,112.42,112.53,112.37,112.5,7800.0,92.5574,92.6479,92.5162,92.6232,7800.0
2014-02-05 13:10:00,112.5,112.5,112.34,112.45,8600.0,92.6232,92.6232,92.4915,92.5821,8600.0
2014-02-05 13:15:00,112.45,112.53,112.39,112.5,13900.0,92.5821,92.6479,92.5327,92.6232,13900.0
2014-02-05 13:20:00,112.47,112.51,112.37,112.42,6400.0,92.5985,92.6315,92.5162,92.5574,6400.0
2014-02-05 13:25:00,112.35,112.4,112.3,112.36,11500.0,92.4997,92.5409,92.4586,92.508,11500.0
2014-02-05 13:30:00,112.37,112.42,112.31,112.4,21100.0,92.5162,92.5574,92.4668,92.5409,21100.0
2014-02-05 13:35:00,112.39,112.43,112.23,112.25,18000.0,92.5327,92.5656,92.4009,92.4174,18000.0
2014-02-05 13:40:00,112.28,112.41,112.28,112.31,7200.0,92.4421,92.5491,92.4421,92.4668,7200.0
2014-02-05 13:45:00,112.31,112.41,112.31,112.35,8500.0,92.4668,92.5491,92.4668,92.4997,8500.0
2014-02-05 13:50:00,112.37,112.45,112.35,112.35,37900.0,92.5162,92.5821,92.4997,92.4997,37900.0
2014-02-05 13:55:00,112.33,112.44,112.33,112.35,6400.0,92.4833,92.5738,92.4833,92.4997,6400.0
2014-02-05 14:00:00,112.4,112.58,112.35,112.49,9200.0,92.5409,92.6891,92.4997,92.615,9200.0
2014-02-05 14:05:00,112.49,112.49,112.34,112.42,10900.0,92.615,92.615,92.4915,92.5574,10900.0
2014-02-05 14:10:00,112.4,112.53,112.35,112.5,14900.0,92.5409,92.6479,92.4997,92.6232,14900.0
2014-02-05 14:15:00,112.5,112.5,112.38,112.41,6700.0,92.6232,92.6232,92.5244,92.5491,6700.0
2014-02-05 14:20:00,112.44,112.51,112.43,112.47,18400.0,92.5738,92.6315,92.5656,92.5985,18400.0
2014-02-05 14:25:00,112.46,112.6,112.46,112.59,7600.0,92.5903,92.7056,92.5903,92.6973,7600.0
2014-02-05 14:30:00,112.58,112.75,112.55,112.68,15400.0,92.6891,92.8291,92.6644,92.7714,15400.0
2014-02-05 14:35:00,112.69,112.73,112.56,112.59,31300.0,92.7797,92.8126,92.6726,92.6973,31300.0
2014-02-05 14:40:00,112.63,112.71,112.58,112.69,23000.0,92.7303,92.7961,92.6891,92.7797,23000.0
2014-02-05 14:45:00,112.69,112.71,112.59,112.64,17800.0,92.7797,92.7961,92.6973,92.7385,17800.0
2014-02-05 14:50:00,112.63,112.71,112.56,112.57,12000.0,92.7303,92.7961,92.6726,92.6809,12000.0
2014-02-05 14:55:00,112.59,112.63,112.5,112.59,42000.0,92.6973,92.7303,92.6232,92.6973,42000.0
2014-02-05 15:00:00,112.58,112.59,112.31,112.33,20400.0,92.6891,92.6973,92.4668,92.4833,20400.0
2014-02-05 15:05:00,112.32,112.45,112.32,112.41,18500.0,92.475,92.5821,92.475,92.5491,18500.0
2014-02-05 15:10:00,112.43,112.47,112.36,112.42,15100.0,92.5656,92.5985,92.508,92.5574,15100.0
2014-02-05 15:15:00,112.42,112.44,112.29,112.38,14800.0,92.5574,92.5738,92.4503,92.5244,14800.0
2014-02-05 15:20:00,112.38,112.43,112.33,112.4,15000.0,92.5244,92.5656,92.4833,92.5409,15000.0
2014-02-05 15:25:00,112.4,112.61,112.39,112.61,9200.0,92.5409,92.7138,92.5327,92.7138,9200.0
2014-02-05 15:30:00,112.58,112.58,112.48,112.54,39700.0,92.6891,92.6891,92.6068,92.6562,39700.0
2014-02-05 15:35:00,112.54,112.57,112.45,112.55,26700.0,92.6562,92.6809,92.5821,92.6644,26700.0
2014-02-05 15:40:00,112.56,112.67,112.5,112.65,20000.0,92.6726,92.7632,92.6232,92.7467,20000.0
2014-02-05 15:45:00,112.64,112.88,112.64,112.87,46200.0,92.7385,92.9361,92.7385,92.9279,46200.0
2014-02-05 15:50:00,112.88,112.88,112.63,112.68,46300.0,92.9361,92.9361,92.7303,92.7714,46300.0
2014-02-05 15:55:00,112.69,112.76,112.59,112.64,112700.0,92.7797,92.8373,92.6973,92.7385,112700.0
2014-02-06 09:30:00,111.93,112.79,111.93,112.68,21000.0,92.541,93.252,92.541,93.1611,21000.0
2014-02-06 09:35:00,112.68,112.89,112.5,112.65,13600.0,93.1611,93.3347,93.0123,93.1363,13600.0
2014-02-06 09:40:00,112.58,113.02,112.57,113.02,14500.0,93.0784,93.4422,93.0701,93.4422,14500.0
2014-02-06 09:45:00,113.01,113.03,112.77,112.92,9500.0,93.4339,93.4505,93.2355,93.3595,9500.0
2014-02-06 09:50:00,112.91,113.26,112.91,113.23,11500.0,93.3512,93.6406,93.3512,93.6158,11500.0
2014-02-06 09:55:00,113.23,113.45,113.23,113.32,21000.0,93.6158,93.7977,93.6158,93.6902,21000.0
2014-02-06 10:00:00,113.31,113.44,113.25,113.4,19700.0,93.682,93.7894,93.6323,93.7564,19700.0
2014-02-06 10:05:00,113.45,113.68,113.45,113.61,14500.0,93.7977,93.9879,93.7977,93.93,14500.0
2014-02-06 10:10:00,113.59,113.61,113.35,113.4,20200.0,93.9134,93.93,93.715,93.7564,20200.0
2014-02-06 10:15:00,113.35,113.38,113.23,113.23,14400.0,93.715,93.7398,93.6158,93.6158,14400.0
2014-02-06 10:20:00,113.24,113.37,113.2,113.28,16800.0,93.6241,93.7316,93.591,93.6571,16800.0
2014-02-06 10:25:00,113.29,113.34,113.17,113.24,7400.0,93.6654,93.7068,93.5662,93.6241,7400.0
2014-02-06 10:30:00,113.24,113.37,113.22,113.35,13900.0,93.6241,93.7316,93.6075,93.715,13900.0
2014-02-06 10:35:00,113.35,113.47,113.18,113.47,10300.0,93.715,93.8142,93.5745,93.8142,10300.0
2014-02-06 10:40:00,113.48,113.48,113.35,113.47,13900.0,93.8225,93.8225,93.715,93.8142,13900.0
2014-02-06 10:45:00,113.48,113.81,113.47,113.71,11600.0,93.8225,94.0953,93.8142,94.0127,11600.0
2014-02-06 10:50:00,113.74,113.77,113.63,113.76,14700.0,94.0375,94.0623,93.9465,94.054,14700.0
2014-02-06 10:55:00,113.76,113.84,113.64,113.75,15700.0,94.054,94.1201,93.9548,94.0457,15700.0
2014-02-06 11:00:00,113.7,113.72,113.44,113.62,38700.0,94.0044,94.0209,93.7894,93.9383,38700.0
2014-02-06 11:05:00,113.68,113.76,113.64,113.71,13300.0,93.9879,94.054,93.9548,94.0127,13300.0
2014-02-06 11:10:00,113.72,113.82,113.7,113.82,7500.0,94.0209,94.1036,94.0044,94.1036,7500.0
2014-02-06 11:15:00,113.79,113.81,113.6,113.71,12600.0,94.0788,94.0953,93.9217,94.0127,12600.0
2014-02-06 11:20:00,113.71,113.73,113.61,113.66,10900.0,94.0127,94.0292,93.93,93.9713,10900.0
2014-02-06 11:25:00,113.67,113.67,113.45,113.49,11900.0,93.9796,93.9796,93.7977,93.8308,11900.0
2014-02-06 11:30:00,113.49,113.7,113.47,113.53,30000.0,93.8308,94.0044,93.8142,93.8638,30000.0
2014-02-06 11:35:00,113.53,113.59,113.48,113.51,13300.0,93.8638,93.9134,93.8225,93.8473,13300.0
2014-02-06 11:40:00,113.52,113.62,113.52,113.59,8400.0,93.8556,93.9383,93.8556,93.9134,8400.0
2014-02-06 11:45:00,113.61,113.69,113.56,113.69,9800.0,93.93,93.9961,93.8886,93.9961,9800.0
2014-02-06 11:50:00,113.65,113.8,113.5,113.5,28200.0,93.9631,94.0871,93.839,93.839,28200.0
2014-02-06 11:55:00,113.5,113.63,113.49,113.61,30800.0,93.839,93.9465,93.8308,93.93,30800.0
2014-02-06 12:00:00,113.57,113.65,113.5,113.55,12100.0,93.8969,93.9631,93.839,93.8804,12100.0
2014-02-06 12:05:00,113.52,113.57,113.48,113.57,15600.0,93.8556,93.8969,93.8225,93.8969,15600.0
2014-02-06 12:10:00,113.55,113.61,113.5,113.57,12800.0,93.8804,93.93,93.839,93.8969,12800.0
2014-02-06 12:15:00,113.58,113.61,113.54,113.57,3100.0,93.9052,93.93,93.8721,93.8969,3100.0
2014-02-06 12:20:00,113.54,113.55,113.47,113.5,9200.0,93.8721,93.8804,93.8142,93.839,9200.0
2014-02-06 12:25:00,113.48,113.56,113.46,113.55,8600.0,93.8225,93.8886,93.806,93.8804,8600.0
2014-02-06 12:30:00,113.54,113.54,113.5,113.54,13300.0,93.8721,93.8721,93.839,93.8721,13300.0
2014-02-06 12:35:00,113.55,113.62,113.54,113.57,8600.0,93.8804,93.9383,93.8721,93.8969,8600.0
2014-02-06 12:40:00,113.53,113.67,113.51,113.66,6900.0,93.8638,93.9796,93.8473,93.9713,6900.0
2014-02-06 12:45:00,113.66,113.72,113.56,113.59,6400.0,93.9713,94.0209,93.8886,93.9134,6400.0
2014-02-06 12:50:00,113.56,113.61,113.55,113.57,4600.0,93.8886,93.93,93.8804,93.8969,4600.0
2014-02-06 12:55:00,113.54,113.59,113.5,113.56,3200.0,93.8721,93.9134,93.839,93.8886,3200.0
2014-02-06 13:00:00,113.5,113.56,113.48,113.53,7400.0,93.839,93.8886,93.8225,93.8638,7400.0
2014-02-06 13:05:00,113.54,113.58,113.51,113.58,5500.0,93.8721,93.9052,93.8473,93.9052,5500.0
2014-02-06 13:10:00,113.57,113.63,113.5,113.6,14800.0,93.8969,93.9465,93.839,93.9217,14800.0
2014-02-06 13:15:00,113.58,113.61,113.48,113.5,16400.0,93.9052,93.93,93.8225,93.839,16400.0
2014-02-06 13:20:00,113.48,113.58,113.45,113.45,34100.0,93.8225,93.9052,93.7977,93.7977,34100.0
2014-02-06 13:25:00,113.43,113.54,113.43,113.44,8400.0,93.7812,93.8721,93.7812,93.7894,8400.0
2014-02-06 13:30:00,113.46,113.54,113.46,113.51,5300.0,93.806,93.8721,93.806,93.8473,5300.0
2014-02-06 13:35:00,113.5,113.52,113.4,113.51,10900.0,93.839,93.8556,93.7564,93.8473,10900.0
2014-02-06 13:40:00,113.48,113.51,113.46,113.49,6700.0,93.8225,93.8473,93.806,93.8308,6700.0
2014-02-06 13:45:00,113.51,113.67,113.51,113.56,5800.0,93.8473,93.9796,93.8473,93.8886,5800.0
2014-02-06 13:50:00,113.53,113.53,113.46,113.51,6400.0,93.8638,93.8638,93.806,93.8473,6400.0
2014-02-06 13:55:00,113.52,113.52,113.37,113.39,6400.0,93.8556,93.8556,93.7316,93.7481,6400.0
2014-02-06 14:00:00,113.39,113.6,113.39,113.55,16300.0,93.7481,93.9217,93.7481,93.8804,16300.0
2014-02-06 14:05:00,113.54,113.54,113.42,113.44,3900.0,93.8721,93.8721,93.7729,93.7894,3900.0
2014-02-06 14:10:00,113.48,113.56,113.48,113.51,6400.0,93.8225,93.8886,93.8225,93.8473,6400.0
2014-02-06 14:15:00,113.54,113.63,113.53,113.58,9700.0,93.8721,93.9465,93.8638,93.9052,9700.0
2014-02-06 14:20:00,113.58,113.64,113.55,113.63,7700.0,93.9052,93.9548,93.8804,93.9465,7700.0
2014-02-06 14:25:00,113.66,113.72,113.64,113.72,7700.0,93.9713,94.0209,93.9548,94.0209,7700.0
2014-02-06 14:30:00,113.72,113.82,113.72,113.82,11300.0,94.0209,94.1036,94.0209,94.1036,11300.0
2014-02-06 14:35:00,113.82,113.93,113.78,113.91,11900.0,94.1036,94.1946,94.0705,94.178,11900.0
2014-02-06 14:40:00,113.92,113.93,113.87,113.87,7000.0,94.1863,94.1946,94.1449,94.1449,7000.0
2014-02-06 14:45:00,113.87,113.97,113.86,113.97,18800.0,94.1449,94.2276,94.1367,94.2276,18800.0
2014-02-06 14:50:00,113.98,114.03,113.96,113.99,31200.0,94.2359,94.2772,94.2194,94.2442,31200.0
2014-02-06 14:55:00,113.99,114.01,113.88,113.99,19000.0,94.2442,94.2607,94.1532,94.2442,19000.0
2014-02-06 15:00:00,114.0,114.04,113.87,114.03,15300.0,94.2524,94.2855,94.1449,94.2772,15300.0
2014-02-06 15:05:00,114.0,114.22,114.0,114.2,26000.0,94.2524,94.4343,94.2524,94.4178,26000.0
2014-02-06 15:10:00,114.21,114.23,114.07,114.11,23600.0,94.426,94.4426,94.3103,94.3434,23600.0
2014-02-06 15:15:00,114.11,114.21,114.09,114.16,13400.0,94.3434,94.426,94.3268,94.3847,13400.0
2014-02-06 15:20:00,114.15,114.19,114.01,114.13,47900.0,94.3764,94.4095,94.2607,94.3599,47900.0
2014-02-06 15:25:00,114.13,114.26,114.11,114.26,46000.0,94.3599,94.4674,94.3434,94.4674,46000.0
2014-02-06 15:30:00,114.27,114.31,114.12,114.12,45300.0,94.4757,94.5087,94.3516,94.3516,45300.0
2014-02-06 15:35:00,114.13,114.25,114.12,114.17,45500.0,94.3599,94.4591,94.3516,94.393,45500.0
2014-02-06 15:40:00,114.15,114.23,114.12,114.18,61600.0,94.3764,94.4426,94.3516,94.4012,61600.0
2014-02-06 15:45:00,114.16,114.25,114.08,114.17,54400.0,94.3847,94.4591,94.3186,94.393,54400.0
2014-02-06 15:50:00,114.18,114.21,114.15,114.17,73200.0,94.4012,94.426,94.3764,94.393,73200.0
2014-02-06 15:55:00,114.17,114.37,114.16,114.31,49200.0,94.393,94.5583,94.3847,94.5087,49200.0
2014-02-07 09:30:00,114.93,115.27,114.74,115.08,41300.0,95.0213,95.3024,94.8642,95.1453,41300.0
2014-02-07 09:35:00,115.0,116.3,114.9,116.3,42900.0,95.0792,96.154,94.9965,96.154,42900.0
2014-02-07 09:40:00,116.3,116.62,116.05,116.36,26100.0,96.154,96.4186,95.9473,96.2036,26100.0
2014-02-07 09:45:00,116.32,116.33,116.07,116.17,20800.0,96.1705,96.1788,95.9639,96.0465,20800.0
2014-02-07 09:50:00,116.11,116.19,115.86,115.89,38600.0,95.9969,96.0631,95.7902,95.815,38600.0
2014-02-07 09:55:00,115.96,116.39,115.87,116.27,20900.0,95.8729,96.2284,95.7985,96.1292,20900.0
2014-02-07 10:00:00,116.35,116.59,116.3,116.53,24500.0,96.1953,96.3938,96.154,96.3442,24500.0
2014-02-07 10:05:00,116.52,116.57,116.31,116.44,71900.0,96.3359,96.3772,96.1623,96.2698,71900.0
2014-02-07 10:10:00,116.41,116.43,116.02,116.25,84100.0,96.245,96.2615,95.9225,96.1127,84100.0
2014-02-07 10:15:00,116.25,116.26,116.0,116.06,66500.0,96.1127,96.1209,95.906,95.9556,66500.0
2014-02-07 10:20:00,116.03,116.19,115.82,115.83,26600.0,95.9308,96.0631,95.7572,95.7654,26600.0
2014-02-07 10:25:00,115.83,116.05,115.79,116.0,39000.0,95.7654,95.9473,95.7324,95.906,39000.0
2014-02-07 10:30:00,116.0,116.05,115.79,115.79,33000.0,95.906,95.9473,95.7324,95.7324,33000.0
2014-02-07 10:35:00,115.8,116.22,115.8,116.22,34800.0,95.7406,96.0879,95.7406,96.0879,34800.0
2014-02-07 10:40:00,116.2,116.24,116.12,116.22,27000.0,96.0713,96.1044,96.0052,96.0879,27000.0
2014-02-07 10:45:00,116.17,116.3,116.07,116.29,48500.0,96.0465,96.154,95.9639,96.1457,48500.0
2014-02-07 10:50:00,116.31,116.52,116.25,116.34,30400.0,96.1623,96.3359,96.1127,96.1871,30400.0
2014-02-07 10:55:00,116.36,116.72,116.36,116.58,26600.0,96.2036,96.5013,96.2036,96.3855,26600.0
2014-02-07 11:00:00,116.61,116.62,116.17,116.35,33400.0,96.4103,96.4186,96.0465,96.1953,33400.0
2014-02-07 11:05:00,116.34,116.49,116.29,116.36,39500.0,96.1871,96.3111,96.1457,96.2036,39500.0
2014-02-07 11:10:00,116.34,116.4,116.23,116.3,34500.0,96.1871,96.2367,96.0961,96.154,34500.0
2014-02-07 11:15:00,116.32,116.38,116.17,116.17,36000.0,96.1705,96.2202,96.0465,96.0465,36000.0
2014-02-07 11:20:00,116.16,116.24,116.11,116.11,11600.0,96.0383,96.1044,95.9969,95.9969,11600.0
2014-02-07 11:25:00,116.11,116.19,116.1,116.14,13400.0,95.9969,96.0631,95.9887,96.0217,13400.0
2014-02-07 11:30:00,116.15,116.29,116.15,116.28,22500.0,96.03,96.1457,96.03,96.1375,22500.0
2014-02-07 11:35:00,116.29,116.39,116.25,116.39,21300.0,96.1457,96.2284,96.1127,96.2284,21300.0
2014-02-07 11:40:00,116.39,116.7,116.36,116.65,15800.0,96.2284,96.4847,96.2036,96.4434,15800.0
2014-02-07 11:45:00,116.65,116.98,116.62,116.91,19400.0,96.4434,96.7162,96.4186,96.6583,19400.0
2014-02-07 11:50:00,116.91,117.02,116.6,116.96,35800.0,96.6583,96.7493,96.402,96.6997,35800.0
2014-02-07 11:55:00,116.96,117.02,116.88,116.99,71000.0,96.6997,96.7493,96.6335,96.7245,71000.0
2014-02-07 12:00:00,116.97,117.0,116.92,116.99,40600.0,96.708,96.7328,96.6666,96.7245,40600.0
2014-02-07 12:05:00,116.99,117.07,116.92,116.94,30100.0,96.7245,96.7906,96.6666,96.6831,30100.0
2014-02-07 12:10:00,116.94,117.02,116.88,116.98,32500.0,96.6831,96.7493,96.6335,96.7162,32500.0
2014-02-07 12:15:00,116.98,117.05,116.95,117.02,20700.0,96.7162,96.7741,96.6914,96.7493,20700.0
2014-02-07 12:20:00,117.05,117.24,116.99,117.14,20900.0,96.7741,96.9312,96.7245,96.8485,20900.0
2014-02-07 12:25:00,117.19,117.49,117.16,117.36,30400.0,96.8898,97.1379,96.865,97.0304,30400.0
2014-02-07 12:30:00,117.37,117.53,117.32,117.32,47800.0,97.0387,97.1709,96.9973,96.9973,47800.0
2014-02-07 12:35:00,117.36,117.58,117.33,117.54,54600.0,97.0304,97.2123,97.0056,97.1792,54600.0
2014-02-07 12:40:00,117.53,117.56,117.38,117.5,12900.0,97.1709,97.1957,97.0469,97.1461,12900.0
2014-02-07 12:45:00,117.49,117.59,117.37,117.45,27200.0,97.1379,97.2206,97.0387,97.1048,27200.0
2014-02-07 12:50:00,117.46,117.59,117.42,117.45,28800.0,97.1131,97.2206,97.08,97.1048,28800.0
2014-02-07 12:55:00,117.46,117.56,117.46,117.52,29300.0,97.1131,97.1957,97.1131,97.1627,29300.0
2014-02-07 13:00:00,117.51,117.51,117.24,117.33,23900.0,97.1544,97.1544,96.9312,97.0056,23900.0
2014-02-07 13:05:00,117.27,117.34,117.17,117.25,25300.0,96.956,97.0139,96.8733,96.9394,25300.0
2014-02-07 13:10:00,117.23,117.64,117.22,117.53,23800.0,96.9229,97.2619,96.9146,97.1709,23800.0
2014-02-07 13:15:00,117.52,117.66,117.38,117.47,38400.0,97.1627,97.2784,97.0469,97.1213,38400.0
2014-02-07 13:20:00,117.49,117.56,117.26,117.31,19200.0,97.1379,97.1957,96.9477,96.9891,19200.0
2014-02-07 13:25:00,117.29,117.35,117.19,117.2,5300.0,96.9725,97.0221,96.8898,96.8981,5300.0
2014-02-07 13:30:00,117.17,117.44,117.17,117.44,15800.0,96.8733,97.0965,96.8733,97.0965,15800.0
2014-02-07 13:35:00,117.43,117.72,117.43,117.67,22400.0,97.0883,97.328,97.0883,97.2867,22400.0
2014-02-07 13:40:00,117.66,118.03,117.66,117.92,30200.0,97.2784,97.5843,97.2784,97.4934,30200.0
2014-02-07 13:45:00,117.89,118.27,117.89,118.08,48800.0,97.4686,97.7828,97.4686,97.6257,48800.0
2014-02-07 13:50:00,118.08,118.17,117.94,117.94,12100.0,97.6257,97.7001,97.5099,97.5099,12100.0
2014-02-07 13:55:00,117.93,118.31,117.89,118.18,27600.0,97.5017,97.8158,97.4686,97.7083,27600.0
2014-02-07 14:00:00,118.21,118.24,118.08,118.14,18900.0,97.7332,97.758,97.6257,97.6753,18900.0
2014-02-07 14:05:00,118.1,118.2,118.06,118.14,36500.0,97.6422,97.7249,97.6091,97.6753,36500.0
2014-02-07 14:10:00,118.14,118.26,118.08,118.23,24000.0,97.6753,97.7745,97.6257,97.7497,24000.0
2014-02-07 14:15:00,118.25,118.25,118.05,118.12,13800.0,97.7662,97.7662,97.6009,97.6587,13800.0
2014-02-07 14:20:00,118.12,118.32,118.1,118.32,21300.0,97.6587,97.8241,97.6422,97.8241,21300.0
2014-02-07 14:25:00,118.34,118.35,118.15,118.18,15600.0,97.8406,97.8489,97.6835,97.7083,15600.0
2014-02-07 14:30:00,118.17,118.19,117.86,117.87,26200.0,97.7001,97.7166,97.4438,97.452,26200.0
2014-02-07 14:35:00,117.84,118.31,117.83,118.12,51900.0,97.4272,97.8158,97.419,97.6587,51900.0
2014-02-07 14:40:00,118.14,118.23,118.05,118.18,23600.0,97.6753,97.7497,97.6009,97.7083,23600.0
2014-02-07 14:45:00,118.15,118.32,118.1,118.22,36500.0,97.6835,97.8241,97.6422,97.7414,36500.0
2014-02-07 14:50:00,118.22,118.31,118.14,118.26,23900.0,97.7414,97.8158,97.6753,97.7745,23900.0
2014-02-07 14:55:00,118.25,118.41,118.24,118.35,31900.0,97.7662,97.8985,97.758,97.8489,31900.0
2014-02-07 15:00:00,118.38,118.41,118.27,118.4,24800.0,97.8737,97.8985,97.7828,97.8902,24800.0
2014-02-07 15:05:00,118.39,118.5,118.25,118.3,24000.0,97.882,97.9729,97.7662,97.8076,24000.0
2014-02-07 15:10:00,118.3,118.36,118.27,118.27,23400.0,97.8076,97.8572,97.7828,97.7828,23400.0
2014-02-07 15:15:00,118.28,118.39,118.25,118.34,15900.0,97.791,97.882,97.7662,97.8406,15900.0
2014-02-07 15:20:00,118.34,118.43,118.27,118.43,22400.0,97.8406,97.915,97.7828,97.915,22400.0
2014-02-07 15:25:00,118.43,118.78,118.42,118.78,43100.0,97.915,98.2044,97.9068,98.2044,43100.0
2014-02-07 15:30:00,118.76,118.82,118.62,118.82,37300.0,98.1879,98.2375,98.0721,98.2375,37300.0
2014-02-07 15:35:00,118.84,119.03,118.79,118.85,53700.0,98.254,98.4111,98.2127,98.2623,53700.0
2014-02-07 15:40:00,118.85,118.9,118.71,118.81,50500.0,98.2623,98.3036,98.1465,98.2292,50500.0
2014-02-07 15:45:00,118.81,118.95,118.78,118.87,63800.0,98.2292,98.345,98.2044,98.2788,63800.0
2014-02-07 15:50:00,118.85,118.9,118.55,118.55,136100.0,98.2623,98.3036,98.0143,98.0143,136100.0
2014-02-07 15:55:00,118.55,118.81,118.52,118.67,98100.0,98.0143,98.2292,97.9895,98.1135,98100.0
2014-02-10 09:30:00,118.29,118.32,117.19,117.38,38000.0,97.7993,97.8241,96.8898,97.0469,38000.0
2014-02-10 09:35:00,117.33,117.94,117.1,117.66,29000.0,97.0056,97.5099,96.8154,97.2784,29000.0
2014-02-10 09:40:00,117.7,117.82,117.14,117.32,27200.0,97.3115,97.4107,96.8485,96.9973,27200.0
2014-02-10 09:45:00,117.42,117.71,117.2,117.51,31300.0,97.08,97.3198,96.8981,97.1544,31300.0
2014-02-10 09:50:00,117.43,117.74,117.19,117.5,24800.0,97.0883,97.3446,96.8898,97.1461,24800.0
2014-02-10 09:55:00,117.5,117.72,117.41,117.56,14700.0,97.1461,97.328,97.0717,97.1957,14700.0
2014-02-10 10:00:00,117.51,117.51,116.73,116.89,20300.0,97.1544,97.1544,96.5095,96.6418,20300.0
2014-02-10 10:05:00,116.89,117.07,116.85,116.98,12900.0,96.6418,96.7906,96.6087,96.7162,12900.0
2014-02-10 10:10:00,116.98,117.25,116.93,117.09,13000.0,96.7162,96.9394,96.6749,96.8072,13000.0
2014-02-10 10:15:00,117.14,117.26,117.0,117.13,41800.0,96.8485,96.9477,96.7328,96.8402,41800.0
2014-02-10 10:20:00,117.08,117.13,116.93,116.97,8600.0,96.7989,96.8402,96.6749,96.708,8600.0
2014-02-10 10:25:00,116.93,116.98,116.82,116.98,12300.0,96.6749,96.7162,96.5839,96.7162,12300.0
2014-02-10 10:30:00,116.97,117.06,116.63,116.82,13900.0,96.708,96.7824,96.4268,96.5839,13900.0
2014-02-10 10:35:00,116.8,116.82,116.63,116.64,6500.0,96.5674,96.5839,96.4268,96.4351,6500.0
2014-02-10 10:40:00,116.66,116.7,116.33,116.38,11700.0,96.4517,96.4847,96.1788,96.2202,11700.0
2014-02-10 10:45:00,116.42,116.42,116.16,116.27,12800.0,96.2532,96.2532,96.0383,96.1292,12800.0
2014-02-10 10:50:00,116.22,116.43,116.15,116.15,20300.0,96.0879,96.2615,96.03,96.03,20300.0
2014-02-10 10:55:00,116.14,116.27,116.09,116.09,12400.0,96.0217,96.1292,95.9804,95.9804,12400.0
2014-02-10 11:00:00,116.09,116.19,115.96,115.96,14400.0,95.9804,96.0631,95.8729,95.8729,14400.0
2014-02-10 11:05:00,116.0,116.17,116.0,116.08,10600.0,95.906,96.0465,95.906,95.9721,10600.0
2014-02-10 11:10:00,116.09,116.16,115.99,116.06,18900.0,95.9804,96.0383,95.8977,95.9556,18900.0
2014-02-10 11:15:00,116.06,116.09,115.94,116.02,36400.0,95.9556,95.9804,95.8564,95.9225,36400.0
2014-02-10 11:20:00,116.05,116.14,115.92,116.08,33900.0,95.9473,96.0217,95.8398,95.9721,33900.0
2014-02-10 11:25:00,116.13,116.27,116.0,116.24,10300.0,96.0135,96.1292,95.906,96.1044,10300.0
2014-02-10 11:30:00,116.26,116.38,116.17,116.17,8800.0,96.1209,96.2202,96.0465,96.0465,8800.0
2014-02-10 11:35:00,116.2,116.25,116.08,116.21,7900.0,96.0713,96.1127,95.9721,96.0796,7900.0
2014-02-10 11:40:00,116.22,116.36,116.12,116.32,8800.0,96.0879,96.2036,96.0052,96.1705,8800.0
2014-02-10 11:45:00,116.3,116.41,116.25,116.25,7700.0,96.154,96.245,96.1127,96.1127,7700.0
2014-02-10 11:50:00,116.26,116.33,116.21,116.25,28000.0,96.1209,96.1788,96.0796,96.1127,28000.0
2014-02-10 11:55:00,116.26,116.41,116.26,116.27,44000.0,96.1209,96.245,96.1209,96.1292,44000.0
2014-02-10 12:00:00,116.32,116.38,116.2,116.25,61000.0,96.1705,96.2202,96.0713,96.1127,61000.0
2014-02-10 12:05:00,116.24,116.36,116.22,116.25,47400.0,96.1044,96.2036,96.0879,96.1127,47400.0
2014-02-10 12:10:00,116.25,116.28,116.09,116.1,4400.0,96.1127,96.1375,95.9804,95.9887,4400.0
2014-02-10 12:15:00,116.08,116.11,116.01,116.01,21100.0,95.9721,95.9969,95.9142,95.9142,21100.0
2014-02-10 12:20:00,116.04,116.13,115.96,116.09,8700.0,95.939,96.0135,95.8729,95.9804,8700.0
2014-02-10 12:25:00,116.09,116.15,115.97,116.06,11400.0,95.9804,96.03,95.8812,95.9556,11400.0
2014-02-10 12:30:00,116.06,116.13,116.06,116.13,3400.0,95.9556,96.0135,95.9556,96.0135,3400.0
2014-02-10 12:35:00,116.14,116.17,116.04,116.04,6000.0,96.0217,96.0465,95.939,95.939,6000.0
2014-02-10 12:40:00,116.03,116.16,116.01,116.09,3900.0,95.9308,96.0383,95.9142,95.9804,3900.0
2014-02-10 12:45:00,116.14,116.14,116.02,116.02,5900.0,96.0217,96.0217,95.9225,95.9225,5900.0
2014-02-10 12:50:00,116.02,116.08,115.99,116.08,13000.0,95.9225,95.9721,95.8977,95.9721,13000.0
2014-02-10 12:55:00,116.09,116.13,116.04,116.12,11100.0,95.9804,96.0135,95.939,96.0052,11100.0
2014-02-10 13:00:00,116.13,116.2,116.03,116.03,3600.0,96.0135,96.0713,95.9308,95.9308,3600.0
2014-02-10 13:05:00,116.05,116.14,116.01,116.04,6300.0,95.9473,96.0217,95.9142,95.939,6300.0
2014-02-10 13:10:00,116.04,116.06,115.95,115.95,7400.0,95.939,95.9556,95.8646,95.8646,7400.0
2014-02-10 13:15:00,115.96,116.06,115.9,115.99,9300.0,95.8729,95.9556,95.8233,95.8977,9300.0
2014-02-10 13:20:00,115.98,116.07,115.98,116.0,10800.0,95.8894,95.9639,95.8894,95.906,10800.0
2014-02-10 13:25:00,116.04,116.04,115.93,115.96,7000.0,95.939,95.939,95.8481,95.8729,7000.0
2014-02-10 13:30:00,115.97,116.04,115.94,115.99,12200.0,95.8812,95.939,95.8564,95.8977,12200.0
2014-02-10 13:35:00,115.98,116.0,115.86,115.93,16400.0,95.8894,95.906,95.7902,95.8481,16400.0
2014-02-10 13:40:00,115.9,115.95,115.79,115.83,14200.0,95.8233,95.8646,95.7324,95.7654,14200.0
2014-02-10 13:45:00,115.84,116.01,115.82,115.88,21200.0,95.7737,95.9142,95.7572,95.8068,21200.0
2014-02-10 13:50:00,115.91,115.91,115.75,115.8,9100.0,95.8316,95.8316,95.6993,95.7406,9100.0
2014-02-10 13:55:00,115.8,115.8,115.61,115.66,9200.0,95.7406,95.7406,95.5835,95.6249,9200.0
2014-02-10 14:00:00,115.66,115.82,115.65,115.76,9700.0,95.6249,95.7572,95.6166,95.7076,9700.0
2014-02-10 14:05:00,115.74,115.84,115.71,115.84,15900.0,95.691,95.7737,95.6662,95.7737,15900.0
2014-02-10 14:10:00,115.85,116.12,115.85,116.02,32200.0,95.782,96.0052,95.782,95.9225,32200.0
2014-02-10 14:15:00,116.01,116.08,115.93,116.01,23400.0,95.9142,95.9721,95.8481,95.9142,23400.0
2014-02-10 14:20:00,116.02,116.1,115.93,115.93,12000.0,95.9225,95.9887,95.8481,95.8481,12000.0
2014-02-10 14:25:00,115.91,115.94,115.84,115.84,14100.0,95.8316,95.8564,95.7737,95.7737,14100.0
2014-02-10 14:30:00,115.85,116.02,115.84,115.99,17300.0,95.782,95.9225,95.7737,95.8977,17300.0
2014-02-10 14:35:00,115.97,116.02,115.94,115.96,17600.0,95.8812,95.9225,95.8564,95.8729,17600.0
2014-02-10 14:40:00,115.97,115.97,115.84,115.84,15500.0,95.8812,95.8812,95.7737,95.7737,15500.0
2014-02-10 14:45:00,115.83,115.83,115.63,115.63,17700.0,95.7654,95.7654,95.6001,95.6001,17700.0
2014-02-10 14:50:00,115.62,115.63,115.45,115.45,21500.0,95.5918,95.6001,95.4513,95.4513,21500.0
2014-02-10 14:55:00,115.46,115.48,115.33,115.44,25800.0,95.4595,95.4761,95.352,95.443,25800.0
2014-02-10 15:00:00,115.48,115.6,115.45,115.47,19300.0,95.4761,95.5753,95.4513,95.4678,19300.0
2014-02-10 15:05:00,115.46,115.54,115.46,115.54,16400.0,95.4595,95.5257,95.4595,95.5257,16400.0
2014-02-10 15:10:00,115.52,115.58,115.48,115.53,16800.0,95.5091,95.5587,95.4761,95.5174,16800.0
2014-02-10 15:15:00,115.52,115.55,115.47,115.55,13600.0,95.5091,95.5339,95.4678,95.5339,13600.0
2014-02-10 15:20:00,115.54,115.54,115.45,115.5,13600.0,95.5257,95.5257,95.4513,95.4926,13600.0
2014-02-10 15:25:00,115.5,115.51,115.43,115.44,14200.0,95.4926,95.5009,95.4347,95.443,14200.0
2014-02-10 15:30:00,115.47,115.47,115.33,115.35,29500.0,95.4678,95.4678,95.352,95.3686,29500.0
2014-02-10 15:35:00,115.36,115.64,115.34,115.61,32100.0,95.3768,95.6083,95.3603,95.5835,32100.0
2014-02-10 15:40:00,115.61,115.64,115.5,115.54,20000.0,95.5835,95.6083,95.4926,95.5257,20000.0
2014-02-10 15:45:00,115.52,115.6,115.41,115.45,24700.0,95.5091,95.5753,95.4182,95.4513,24700.0
2014-02-10 15:50:00,115.46,115.47,115.39,115.46,31600.0,95.4595,95.4678,95.4016,95.4595,31600.0
2014-02-10 15:55:00,115.46,115.59,115.44,115.55,41600.0,95.4595,95.567,95.443,95.5339,41600.0
2014-02-11 09:30:00,115.91,116.18,115.41,115.71,23400.0,95.8316,96.0548,95.4182,95.6662,23400.0
2014-02-11 09:35:00,115.75,116.06,115.73,116.06,14500.0,95.6993,95.9556,95.6827,95.9556,14500.0
2014-02-11 09:40:00,116.06,116.34,116.0,116.29,38600.0,95.9556,96.1871,95.906,96.1457,38600.0
2014-02-11 09:45:00,116.29,116.64,116.29,116.63,15700.0,96.1457,96.4351,96.1457,96.4268,15700.0
2014-02-11 09:50:00,116.63,116.64,116.3,116.32,19700.0,96.4268,96.4351,96.154,96.1705,19700.0
2014-02-11 09:55:00,116.31,116.36,115.96,116.0,42200.0,96.1623,96.2036,95.8729,95.906,42200.0
2014-02-11 10:00:00,115.95,116.07,115.64,115.66,6600.0,95.8646,95.9639,95.6083,95.6249,6600.0
2014-02-11 10:05:00,115.66,115.66,115.36,115.45,23600.0,95.6249,95.6249,95.3768,95.4513,23600.0
2014-02-11 10:10:00,115.4,115.7,115.32,115.66,7900.0,95.4099,95.6579,95.3438,95.6249,7900.0
2014-02-11 10:15:00,115.68,115.73,115.48,115.63,17000.0,95.6414,95.6827,95.4761,95.6001,17000.0
2014-02-11 10:20:00,115.63,115.72,115.5,115.71,15000.0,95.6001,95.6745,95.4926,95.6662,15000.0
2014-02-11 10:25:00,115.72,115.74,115.56,115.64,12300.0,95.6745,95.691,95.5422,95.6083,12300.0
2014-02-11 10:30:00,115.64,115.65,115.46,115.53,10800.0,95.6083,95.6166,95.4595,95.5174,10800.0
2014-02-11 10:35:00,115.52,115.53,115.43,115.46,10000.0,95.5091,95.5174,95.4347,95.4595,10000.0
2014-02-11 10:40:00,115.44,115.51,115.35,115.39,7500.0,95.443,95.5009,95.3686,95.4016,7500.0
2014-02-11 10:45:00,115.38,115.39,115.16,115.16,10100.0,95.3934,95.4016,95.2115,95.2115,10100.0
2014-02-11 10:50:00,115.23,115.43,115.23,115.3,8500.0,95.2694,95.4347,95.2694,95.3272,8500.0
2014-02-11 10:55:00,115.22,115.22,115.0,115.18,16800.0,95.2611,95.2611,95.0792,95.228,16800.0
2014-02-11 11:00:00,115.18,115.37,115.17,115.33,13100.0,95.228,95.3851,95.2198,95.352,13100.0
2014-02-11 11:05:00,115.31,115.36,114.98,115.05,10700.0,95.3355,95.3768,95.0627,95.1205,10700.0
2014-02-11 11:10:00,115.04,115.12,115.01,115.1,8200.0,95.1123,95.1784,95.0875,95.1619,8200.0
2014-02-11 11:15:00,115.11,115.57,115.11,115.5,10200.0,95.1701,95.5505,95.1701,95.4926,10200.0
2014-02-11 11:20:00,115.5,115.61,115.47,115.6,30800.0,95.4926,95.5835,95.4678,95.5753,30800.0
2014-02-11 11:25:00,115.66,115.9,115.66,115.88,16200.0,95.6249,95.8233,95.6249,95.8068,16200.0
2014-02-11 11:30:00,115.95,116.0,115.76,115.95,17000.0,95.8646,95.906,95.7076,95.8646,17000.0
2014-02-11 11:35:00,115.97,116.0,115.89,115.96,13200.0,95.8812,95.906,95.815,95.8729,13200.0
2014-02-11 11:40:00,116.01,116.08,115.97,115.99,29700.0,95.9142,95.9721,95.8812,95.8977,29700.0
2014-02-11 11:45:00,115.97,116.05,115.9,115.99,10200.0,95.8812,95.9473,95.8233,95.8977,10200.0
2014-02-11 11:50:00,116.0,116.04,115.82,115.92,15300.0,95.906,95.939,95.7572,95.8398,15300.0
2014-02-11 11:55:00,115.91,116.0,115.86,115.96,4300.0,95.8316,95.906,95.7902,95.8729,4300.0
2014-02-11 12:00:00,115.96,115.98,115.87,115.96,5400.0,95.8729,95.8894,95.7985,95.8729,5400.0
2014-02-11 12:05:00,115.94,115.94,115.78,115.78,5700.0,95.8564,95.8564,95.7241,95.7241,5700.0
2014-02-11 12:10:00,115.81,115.86,115.77,115.81,4200.0,95.7489,95.7902,95.7158,95.7489,4200.0
2014-02-11 12:15:00,115.79,115.96,115.78,115.94,8700.0,95.7324,95.8729,95.7241,95.8564,8700.0
2014-02-11 12:20:00,115.99,116.02,115.81,115.86,12500.0,95.8977,95.9225,95.7489,95.7902,12500.0
2014-02-11 12:25:00,115.9,115.99,115.84,115.89,7800.0,95.8233,95.8977,95.7737,95.815,7800.0
2014-02-11 12:30:00,115.87,115.96,115.86,115.87,7200.0,95.7985,95.8729,95.7902,95.7985,7200.0
2014-02-11 12:35:00,115.89,115.98,115.87,115.87,4100.0,95.815,95.8894,95.7985,95.7985,4100.0
2014-02-11 12:40:00,115.92,115.93,115.84,115.84,13300.0,95.8398,95.8481,95.7737,95.7737,13300.0
2014-02-11 12:45:00,115.83,115.86,115.77,115.86,9900.0,95.7654,95.7902,95.7158,95.7902,9900.0
2014-02-11 12:50:00,115.85,115.91,115.79,115.79,6200.0,95.782,95.8316,95.7324,95.7324,6200.0
2014-02-11 12:55:00,115.83,115.94,115.79,115.87,25800.0,95.7654,95.8564,95.7324,95.7985,25800.0
2014-02-11 13:00:00,115.9,115.99,115.84,115.97,12500.0,95.8233,95.8977,95.7737,95.8812,12500.0
2014-02-11 13:05:00,115.99,116.13,115.99,116.06,8300.0,95.8977,96.0135,95.8977,95.9556,8300.0
2014-02-11 13:10:00,116.08,116.2,116.08,116.2,4300.0,95.9721,96.0713,95.9721,96.0713,4300.0
2014-02-11 13:15:00,116.21,116.31,116.13,116.31,4000.0,96.0796,96.1623,96.0135,96.1623,4000.0
2014-02-11 13:20:00,116.31,116.35,116.17,116.17,10600.0,96.1623,96.1953,96.0465,96.0465,10600.0
2014-02-11 13:25:00,116.26,116.26,116.19,116.22,2600.0,96.1209,96.1209,96.0631,96.0879,2600.0
2014-02-11 13:30:00,116.26,116.29,116.22,116.25,7300.0,96.1209,96.1457,96.0879,96.1127,7300.0
2014-02-11 13:35:00,116.27,116.29,116.24,116.28,3600.0,96.1292,96.1457,96.1044,96.1375,3600.0
2014-02-11 13:40:00,116.31,116.34,116.2,116.22,12400.0,96.1623,96.1871,96.0713,96.0879,12400.0
2014-02-11 13:45:00,116.23,116.23,116.06,116.14,8900.0,96.0961,96.0961,95.9556,96.0217,8900.0
2014-02-11 13:50:00,116.16,116.21,116.14,116.15,4100.0,96.0383,96.0796,96.0217,96.03,4100.0
2014-02-11 13:55:00,116.14,116.15,116.11,116.14,2300.0,96.0217,96.03,95.9969,96.0217,2300.0
2014-02-11 14:00:00,116.12,116.2,116.1,116.12,8100.0,96.0052,96.0713,95.9887,96.0052,8100.0
2014-02-11 14:05:00,116.11,116.14,116.06,116.11,45500.0,95.9969,96.0217,95.9556,95.9969,45500.0
2014-02-11 14:10:00,116.1,116.11,115.94,115.94,30100.0,95.9887,95.9969,95.8564,95.8564,30100.0
2014-02-11 14:15:00,115.95,115.97,115.84,115.84,8800.0,95.8646,95.8812,95.7737,95.7737,8800.0
2014-02-11 14:20:00,115.88,115.98,115.85,115.96,10700.0,95.8068,95.8894,95.782,95.8729,10700.0
2014-02-11 14:25:00,115.94,115.97,115.79,115.84,26600.0,95.8564,95.8812,95.7324,95.7737,26600.0
2014-02-11 14:30:00,115.84,115.91,115.83,115.85,9700.0,95.7737,95.8316,95.7654,95.782,9700.0
2014-02-11 14:35:00,115.84,115.9,115.81,115.84,16200.0,95.7737,95.8233,95.7489,95.7737,16200.0
2014-02-11 14:40:00,115.86,115.93,115.83,115.86,26800.0,95.7902,95.8481,95.7654,95.7902,26800.0
2014-02-11 14:45:00,115.85,116.09,115.83,116.09,36400.0,95.782,95.9804,95.7654,95.9804,36400.0
2014-02-11 14:50:00,116.09,116.26,116.06,116.23,18200.0,95.9804,96.1209,95.9556,96.0961,18200.0
2014-02-11 14:55:00,116.23,116.36,116.22,116.33,13800.0,96.0961,96.2036,96.0879,96.1788,13800.0
2014-02-11 15:00:00,116.34,116.42,116.32,116.42,8400.0,96.1871,96.2532,96.1705,96.2532,8400.0
2014-02-11 15:05:00,116.41,116.51,116.36,116.5,10800.0,96.245,96.3276,96.2036,96.3194,10800.0
2014-02-11 15:10:00,116.51,116.65,116.49,116.63,12600.0,96.3276,96.4434,96.3111,96.4268,12600.0
2014-02-11 15:15:00,116.64,116.74,116.6,116.7,14100.0,96.4351,96.5178,96.402,96.4847,14100.0
2014-02-11 15:20:00,116.72,116.72,116.51,116.54,9700.0,96.5013,96.5013,96.3276,96.3524,9700.0
2014-02-11 15:25:00,116.52,116.52,116.33,116.35,30200.0,96.3359,96.3359,96.1788,96.1953,30200.0
2014-02-11 15:30:00,116.34,116.43,116.34,116.43,14400.0,96.1871,96.2615,96.1871,96.2615,14400.0
2014-02-11 15:35:00,116.42,116.44,116.3,116.33,24600.0,96.2532,96.2698,96.154,96.1788,24600.0
2014-02-11 15:40:00,116.33,116.38,116.25,116.3,49300.0,96.1788,96.2202,96.1127,96.154,49300.0
2014-02-11 15:45:00,116.33,116.5,116.31,116.44,39100.0,96.1788,96.3194,96.1623,96.2698,39100.0
2014-02-11 15:50:00,116.45,116.45,116.3,116.34,28900.0,96.278,96.278,96.154,96.1871,28900.0
2014-02-11 15:55:00,116.38,116.52,116.33,116.51,141300.0,96.2202,96.3359,96.1788,96.3276,141300.0
2014-02-12 09:30:00,116.64,116.71,116.32,116.44,21200.0,96.4351,96.493,96.1705,96.2698,21200.0
2014-02-12 09:35:00,116.49,117.26,116.43,117.13,7100.0,96.3111,96.9477,96.2615,96.8402,7100.0
2014-02-12 09:40:00,117.12,117.12,116.96,117.08,3300.0,96.832,96.832,96.6997,96.7989,3300.0
2014-02-12 09:45:00,117.16,117.3,117.09,117.09,8200.0,96.865,96.9808,96.8072,96.8072,8200.0
2014-02-12 09:50:00,117.13,117.17,117.04,117.04,10100.0,96.8402,96.8733,96.7658,96.7658,10100.0
2014-02-12 09:55:00,117.13,117.22,117.08,117.08,3200.0,96.8402,96.9146,96.7989,96.7989,3200.0
2014-02-12 10:00:00,117.11,117.42,117.11,117.32,7000.0,96.8237,97.08,96.8237,96.9973,7000.0
2014-02-12 10:05:00,117.3,117.55,117.26,117.34,15800.0,96.9808,97.1875,96.9477,97.0139,15800.0
2014-02-12 10:10:00,117.35,117.66,117.28,117.44,44000.0,97.0221,97.2784,96.9643,97.0965,44000.0
2014-02-12 10:15:00,117.41,117.51,117.17,117.17,15600.0,97.0717,97.1544,96.8733,96.8733,15600.0
2014-02-12 10:20:00,117.14,117.18,117.02,117.07,6600.0,96.8485,96.8816,96.7493,96.7906,6600.0
2014-02-12 10:25:00,117.11,117.18,117.01,117.12,19100.0,96.8237,96.8816,96.741,96.832,19100.0
2014-02-12 10:30:00,117.04,117.06,117.0,117.0,12000.0,96.7658,96.7824,96.7328,96.7328,12000.0
2014-02-12 10:35:00,117.03,117.11,116.95,117.04,10300.0,96.7576,96.8237,96.6914,96.7658,10300.0
2014-02-12 10:40:00,117.02,117.03,116.95,117.0,23600.0,96.7493,96.7576,96.6914,96.7328,23600.0
2014-02-12 10:45:00,117.01,117.01,116.95,117.01,27200.0,96.741,96.741,96.6914,96.741,27200.0
2014-02-12 10:50:00,117.01,117.01,117.0,117.0,20800.0,96.741,96.741,96.7328,96.7328,20800.0
2014-02-12 10:55:00,117.0,117.03,116.98,117.0,16200.0,96.7328,96.7576,96.7162,96.7328,16200.0
2014-02-12 11:00:00,117.0,117.08,117.0,117.03,5900.0,96.7328,96.7989,96.7328,96.7576,5900.0
2014-02-12 11:05:00,117.0,117.04,116.95,117.04,2600.0,96.7328,96.7658,96.6914,96.7658,2600.0
2014-02-12 11:10:00,117.03,117.08,117.03,117.08,1800.0,96.7576,96.7989,96.7576,96.7989,1800.0
2014-02-12 11:15:00,117.05,117.09,117.0,117.04,2900.0,96.7741,96.8072,96.7328,96.7658,2900.0
2014-02-12 11:20:00,116.95,116.98,116.84,116.89,3400.0,96.6914,96.7162,96.6005,96.6418,3400.0
2014-02-12 11:25:00,116.89,116.98,116.85,116.94,3400.0,96.6418,96.7162,96.6087,96.6831,3400.0
2014-02-12 11:30:00,116.99,117.03,116.96,116.99,6800.0,96.7245,96.7576,96.6997,96.7245,6800.0
2014-02-12 11:35:00,117.01,117.03,116.89,117.0,9600.0,96.741,96.7576,96.6418,96.7328,9600.0
2014-02-12 11:40:00,117.02,117.05,116.89,116.93,4900.0,96.7493,96.7741,96.6418,96.6749,4900.0
2014-02-12 11:45:00,116.9,116.95,116.86,116.9,5100.0,96.6501,96.6914,96.617,96.6501,5100.0
2014-02-12 11:50:00,116.89,117.08,116.86,117.08,2300.0,96.6418,96.7989,96.617,96.7989,2300.0
2014-02-12 11:55:00,117.01,117.05,116.95,116.96,2500.0,96.741,96.7741,96.6914,96.6997,2500.0
2014-02-12 12:00:00,116.96,117.03,116.87,117.03,5600.0,96.6997,96.7576,96.6253,96.7576,5600.0
2014-02-12 12:05:00,117.04,117.19,117.02,117.19,3000.0,96.7658,96.8898,96.7493,96.8898,3000.0
2014-02-12 12:10:00,117.2,117.26,117.03,117.07,9300.0,96.8981,96.9477,96.7576,96.7906,9300.0
2014-02-12 12:15:00,117.03,117.26,117.03,117.19,12400.0,96.7576,96.9477,96.7576,96.8898,12400.0
2014-02-12 12:20:00,117.22,117.29,117.22,117.29,1900.0,96.9146,96.9725,96.9146,96.9725,1900.0
2014-02-12 12:25:00,117.28,117.33,117.17,117.33,6400.0,96.9643,97.0056,96.8733,97.0056,6400.0
2014-02-12 12:30:00,117.36,117.44,117.35,117.39,2200.0,97.0304,97.0965,97.0221,97.0552,2200.0
2014-02-12 12:35:00,117.4,117.4,117.24,117.26,2800.0,97.0635,97.0635,96.9312,96.9477,2800.0
2014-02-12 12:40:00,117.3,117.43,117.29,117.29,6100.0,96.9808,97.0883,96.9725,96.9725,6100.0
2014-02-12 12:45:00,117.3,117.3,117.14,117.19,2200.0,96.9808,96.9808,96.8485,96.8898,2200.0
2014-02-12 12:50:00,117.22,117.27,117.09,117.26,5400.0,96.9146,96.956,96.8072,96.9477,5400.0
2014-02-12 12:55:00,117.25,117.26,117.12,117.17,3000.0,96.9394,96.9477,96.832,96.8733,3000.0
2014-02-12 13:00:00,117.17,117.17,117.06,117.1,2900.0,96.8733,96.8733,96.7824,96.8154,2900.0
2014-02-12 13:05:00,117.05,117.13,117.04,117.08,5400.0,96.7741,96.8402,96.7658,96.7989,5400.0
2014-02-12 13:10:00,117.05,117.18,117.02,117.18,3100.0,96.7741,96.8816,96.7493,96.8816,3100.0
2014-02-12 13:15:00,117.15,117.18,117.1,117.13,3600.0,96.8568,96.8816,96.8154,96.8402,3600.0
2014-02-12 13:20:00,117.16,117.21,117.08,117.19,2400.0,96.865,96.9064,96.7989,96.8898,2400.0
2014-02-12 13:25:00,117.19,117.3,117.16,117.28,4700.0,96.8898,96.9808,96.865,96.9643,4700.0
2014-02-12 13:30:00,117.28,117.29,117.19,117.23,12000.0,96.9643,96.9725,96.8898,96.9229,12000.0
2014-02-12 13:35:00,117.26,117.31,117.22,117.25,10000.0,96.9477,96.9891,96.9146,96.9394,10000.0
2014-02-12 13:40:00,117.26,117.35,117.2,117.33,3400.0,96.9477,97.0221,96.8981,97.0056,3400.0
2014-02-12 13:45:00,117.31,117.37,117.28,117.36,2700.0,96.9891,97.0387,96.9643,97.0304,2700.0
2014-02-12 13:50:00,117.35,117.36,117.21,117.22,7200.0,97.0221,97.0304,96.9064,96.9146,7200.0
2014-02-12 13:55:00,117.23,117.35,117.23,117.35,5300.0,96.9229,97.0221,96.9229,97.0221,5300.0
2014-02-12 14:00:00,117.34,117.44,117.32,117.39,5700.0,97.0139,97.0965,96.9973,97.0552,5700.0
2014-02-12 14:05:00,117.42,117.44,117.33,117.43,4500.0,97.08,97.0965,97.0056,97.0883,4500.0
2014-02-12 14:10:00,117.42,117.45,117.24,117.28,5000.0,97.08,97.1048,96.9312,96.9643,5000.0
2014-02-12 14:15:00,117.25,117.31,117.24,117.27,2500.0,96.9394,96.9891,96.9312,96.956,2500.0
2014-02-12 14:20:00,117.29,117.3,117.23,117.27,4100.0,96.9725,96.9808,96.9229,96.956,4100.0
2014-02-12 14:25:00,117.29,117.31,117.23,117.24,2600.0,96.9725,96.9891,96.9229,96.9312,2600.0
2014-02-12 14:30:00,117.23,117.23,117.04,117.17,8500.0,96.9229,96.9229,96.7658,96.8733,8500.0
2014-02-12 14:35:00,117.2,117.21,117.0,117.0,9000.0,96.8981,96.9064,96.7328,96.7328,9000.0
2014-02-12 14:40:00,116.99,117.02,116.92,116.93,3900.0,96.7245,96.7493,96.6666,96.6749,3900.0
2014-02-12 14:45:00,116.9,116.93,116.83,116.87,8100.0,96.6501,96.6749,96.5922,96.6253,8100.0
2014-02-12 14:50:00,116.86,116.88,116.82,116.87,5700.0,96.617,96.6335,96.5839,96.6253,5700.0
2014-02-12 14:55:00,116.85,116.86,116.84,116.86,3000.0,96.6087,96.617,96.6005,96.617,3000.0
2014-02-12 15:00:00,116.87,117.03,116.87,117.02,7900.0,96.6253,96.7576,96.6253,96.7493,7900.0
2014-02-12 15:05:00,117.03,117.13,116.95,117.11,8800.0,96.7576,96.8402,96.6914,96.8237,8800.0
2014-02-12 15:10:00,117.13,117.13,117.0,117.09,8200.0,96.8402,96.8402,96.7328,96.8072,8200.0
2014-02-12 15:15:00,117.12,117.2,117.07,117.17,7000.0,96.832,96.8981,96.7906,96.8733,7000.0
2014-02-12 15:20:00,117.16,117.16,117.0,117.02,4900.0,96.865,96.865,96.7328,96.7493,4900.0
2014-02-12 15:25:00,117.01,117.03,116.97,116.98,4300.0,96.741,96.7576,96.708,96.7162,4300.0
2014-02-12 15:30:00,116.98,117.11,116.98,117.08,5200.0,96.7162,96.8237,96.7162,96.7989,5200.0
2014-02-12 15:35:00,117.07,117.07,116.92,116.92,8500.0,96.7906,96.7906,96.6666,96.6666,8500.0
2014-02-12 15:40:00,116.93,117.16,116.93,117.16,8100.0,96.6749,96.865,96.6749,96.865,8100.0
2014-02-12 15:45:00,117.16,117.2,117.02,117.02,10500.0,96.865,96.8981,96.7493,96.7493,10500.0
2014-02-12 15:50:00,117.03,117.04,116.89,116.92,13100.0,96.7576,96.7658,96.6418,96.6666,13100.0
2014-02-12 15:55:00,116.92,117.21,116.92,117.2,26500.0,96.6666,96.9064,96.6666,96.8981,26500.0
2014-02-13 09:30:00,114.97,116.28,114.97,115.55,22300.0,95.0544,96.1375,95.0544,95.5339,22300.0
2014-02-13 09:35:00,115.53,115.65,115.35,115.54,12400.0,95.5174,95.6166,95.3686,95.5257,12400.0
2014-02-13 09:40:00,115.58,115.88,115.52,115.75,15200.0,95.5587,95.8068,95.5091,95.6993,15200.0
2014-02-13 09:45:00,115.74,115.79,115.39,115.56,12600.0,95.691,95.7324,95.4016,95.5422,12600.0
2014-02-13 09:50:00,115.68,116.04,115.64,116.04,7400.0,95.6414,95.939,95.6083,95.939,7400.0
2014-02-13 09:55:00,115.94,116.04,115.84,115.96,28200.0,95.8564,95.939,95.7737,95.8729,28200.0
2014-02-13 10:00:00,116.01,116.32,116.01,116.25,11400.0,95.9142,96.1705,95.9142,96.1127,11400.0
2014-02-13 10:05:00,116.24,116.52,116.2,116.45,7700.0,96.1044,96.3359,96.0713,96.278,7700.0
2014-02-13 10:10:00,116.43,116.51,116.38,116.38,1800.0,96.2615,96.3276,96.2202,96.2202,1800.0
2014-02-13 10:15:00,116.35,116.74,116.35,116.73,19800.0,96.1953,96.5178,96.1953,96.5095,19800.0
2014-02-13 10:20:00,116.67,116.78,116.62,116.74,17200.0,96.4599,96.5509,96.4186,96.5178,17200.0
2014-02-13 10:25:00,116.7,116.84,116.65,116.73,14200.0,96.4847,96.6005,96.4434,96.5095,14200.0
2014-02-13 10:30:00,116.66,116.69,116.58,116.64,3800.0,96.4517,96.4765,96.3855,96.4351,3800.0
2014-02-13 10:35:00,116.62,116.78,116.57,116.78,1800.0,96.4186,96.5509,96.3772,96.5509,1800.0
2014-02-13 10:40:00,116.8,116.9,116.71,116.9,5900.0,96.5674,96.6501,96.493,96.6501,5900.0
2014-02-13 10:45:00,116.95,116.95,116.8,116.87,9500.0,96.6914,96.6914,96.5674,96.6253,9500.0
2014-02-13 10:50:00,116.84,117.09,116.79,117.09,3100.0,96.6005,96.8072,96.5591,96.8072,3100.0
2014-02-13 10:55:00,117.16,117.41,117.16,117.34,19100.0,96.865,97.0717,96.865,97.0139,19100.0
2014-02-13 11:00:00,117.29,117.31,117.19,117.29,2500.0,96.9725,96.9891,96.8898,96.9725,2500.0
2014-02-13 11:05:00,117.19,117.32,117.14,117.29,17500.0,96.8898,96.9973,96.8485,96.9725,17500.0
2014-02-13 11:10:00,117.3,117.6,117.29,117.6,21200.0,96.9808,97.2288,96.9725,97.2288,21200.0
2014-02-13 11:15:00,117.59,117.67,117.45,117.63,44000.0,97.2206,97.2867,97.1048,97.2536,44000.0
2014-02-13 11:20:00,117.67,117.83,117.66,117.8,5300.0,97.2867,97.419,97.2784,97.3942,5300.0
2014-02-13 11:25:00,117.76,117.81,117.64,117.66,6900.0,97.3611,97.4024,97.2619,97.2784,6900.0
2014-02-13 11:30:00,117.66,117.73,117.51,117.55,10300.0,97.2784,97.3363,97.1544,97.1875,10300.0
2014-02-13 11:35:00,117.47,117.48,117.35,117.38,5700.0,97.1213,97.1296,97.0221,97.0469,5700.0
2014-02-13 11:40:00,117.34,117.39,117.29,117.31,2400.0,97.0139,97.0552,96.9725,96.9891,2400.0
2014-02-13 11:45:00,117.36,117.46,117.36,117.46,1400.0,97.0304,97.1131,97.0304,97.1131,1400.0
2014-02-13 11:50:00,117.47,117.51,117.45,117.45,2600.0,97.1213,97.1544,97.1048,97.1048,2600.0
2014-02-13 11:55:00,117.42,117.43,117.27,117.3,3800.0,97.08,97.0883,96.956,96.9808,3800.0
2014-02-13 12:00:00,117.31,117.32,117.25,117.26,1200.0,96.9891,96.9973,96.9394,96.9477,1200.0
2014-02-13 12:05:00,117.29,117.3,117.2,117.2,3900.0,96.9725,96.9808,96.8981,96.8981,3900.0
2014-02-13 12:10:00,117.19,117.28,117.14,117.14,3500.0,96.8898,96.9643,96.8485,96.8485,3500.0
2014-02-13 12:15:00,117.13,117.17,117.1,117.1,3000.0,96.8402,96.8733,96.8154,96.8154,3000.0
2014-02-13 12:20:00,117.1,117.14,117.0,117.0,18100.0,96.8154,96.8485,96.7328,96.7328,18100.0
2014-02-13 12:25:00,117.0,117.04,116.95,117.02,5700.0,96.7328,96.7658,96.6914,96.7493,5700.0
2014-02-13 12:30:00,117.02,117.03,116.93,116.94,4100.0,96.7493,96.7576,96.6749,96.6831,4100.0
2014-02-13 12:35:00,116.94,117.0,116.92,117.0,7300.0,96.6831,96.7328,96.6666,96.7328,7300.0
2014-02-13 12:40:00,116.98,117.08,116.98,117.07,5000.0,96.7162,96.7989,96.7162,96.7906,5000.0
2014-02-13 12:45:00,117.06,117.09,117.01,117.09,4200.0,96.7824,96.8072,96.741,96.8072,4200.0
2014-02-13 12:50:00,117.06,117.12,117.05,117.09,3100.0,96.7824,96.832,96.7741,96.8072,3100.0
2014-02-13 12:55:00,117.03,117.09,117.03,117.05,3400.0,96.7576,96.8072,96.7576,96.7741,3400.0
2014-02-13 13:00:00,117.01,117.06,116.99,117.05,6200.0,96.741,96.7824,96.7245,96.7741,6200.0
2014-02-13 13:05:00,117.05,117.17,117.05,117.13,4300.0,96.7741,96.8733,96.7741,96.8402,4300.0
2014-02-13 13:10:00,117.12,117.2,117.1,117.1,2100.0,96.832,96.8981,96.8154,96.8154,2100.0
2014-02-13 13:15:00,117.1,117.23,117.08,117.17,4100.0,96.8154,96.9229,96.7989,96.8733,4100.0
2014-02-13 13:20:00,117.23,117.23,117.12,117.19,4900.0,96.9229,96.9229,96.832,96.8898,4900.0
2014-02-13 13:25:00,117.22,117.41,117.22,117.26,7100.0,96.9146,97.0717,96.9146,96.9477,7100.0
2014-02-13 13:30:00,117.28,117.3,117.2,117.21,6600.0,96.9643,96.9808,96.8981,96.9064,6600.0
2014-02-13 13:35:00,117.21,117.33,117.14,117.28,16000.0,96.9064,97.0056,96.8485,96.9643,16000.0
2014-02-13 13:40:00,117.25,117.32,117.16,117.18,7200.0,96.9394,96.9973,96.865,96.8816,7200.0
2014-02-13 13:45:00,117.2,117.2,117.14,117.15,9500.0,96.8981,96.8981,96.8485,96.8568,9500.0
2014-02-13 13:50:00,117.14,117.17,117.08,117.08,6800.0,96.8485,96.8733,96.7989,96.7989,6800.0
2014-02-13 13:55:00,117.08,117.11,117.02,117.02,9400.0,96.7989,96.8237,96.7493,96.7493,9400.0
2014-02-13 14:00:00,117.06,117.1,117.01,117.06,14100.0,96.7824,96.8154,96.741,96.7824,14100.0
2014-02-13 14:05:00,117.02,117.05,116.91,116.94,15800.0,96.7493,96.7741,96.6583,96.6831,15800.0
2014-02-13 14:10:00,116.91,116.95,116.89,116.9,10300.0,96.6583,96.6914,96.6418,96.6501,10300.0
2014-02-13 14:15:00,116.89,116.91,116.76,116.78,12300.0,96.6418,96.6583,96.5343,96.5509,12300.0
2014-02-13 14:20:00,116.77,116.85,116.75,116.84,12800.0,96.5426,96.6087,96.5261,96.6005,12800.0
2014-02-13 14:25:00,116.85,116.85,116.78,116.8,11400.0,96.6087,96.6087,96.5509,96.5674,11400.0
2014-02-13 14:30:00,116.78,116.82,116.76,116.78,8000.0,96.5509,96.5839,96.5343,96.5509,8000.0
2014-02-13 14:35:00,116.77,116.81,116.74,116.78,14500.0,96.5426,96.5757,96.5178,96.5509,14500.0
2014-02-13 14:40:00,116.78,116.88,116.77,116.83,16400.0,96.5509,96.6335,96.5426,96.5922,16400.0
2014-02-13 14:45:00,116.84,116.89,116.83,116.89,6600.0,96.6005,96.6418,96.5922,96.6418,6600.0
2014-02-13 14:50:00,116.87,116.99,116.86,116.96,13700.0,96.6253,96.7245,96.617,96.6997,13700.0
2014-02-13 14:55:00,116.98,116.98,116.84,116.91,11800.0,96.7162,96.7162,96.6005,96.6583,11800.0
2014-02-13 15:00:00,116.9,116.92,116.87,116.91,9100.0,96.6501,96.6666,96.6253,96.6583,9100.0
2014-02-13 15:05:00,116.91,116.98,116.9,116.97,11000.0,96.6583,96.7162,96.6501,96.708,11000.0
2014-02-13 15:10:00,116.96,116.96,116.91,116.95,11800.0,96.6997,96.6997,96.6583,96.6914,11800.0
2014-02-13 15:15:00,116.91,117.01,116.91,117.01,12500.0,96.6583,96.741,96.6583,96.741,12500.0
2014-02-13 15:20:00,117.01,117.01,116.83,116.85,18700.0,96.741,96.741,96.5922,96.6087,18700.0
2014-02-13 15:25:00,116.83,116.83,116.69,116.73,22200.0,96.5922,96.5922,96.4765,96.5095,22200.0
2014-02-13 15:30:00,116.78,116.79,116.7,116.74,17700.0,96.5509,96.5591,96.4847,96.5178,17700.0
2014-02-13 15:35:00,116.74,116.74,116.62,116.64,22500.0,96.5178,96.5178,96.4186,96.4351,22500.0
2014-02-13 15:40:00,116.64,116.68,116.58,116.66,26000.0,96.4351,96.4682,96.3855,96.4517,26000.0
2014-02-13 15:45:00,116.68,116.75,116.65,116.66,56900.0,96.4682,96.5261,96.4434,96.4517,56900.0
2014-02-13 15:50:00,116.64,116.79,116.64,116.78,64000.0,96.4351,96.5591,96.4351,96.5509,64000.0
2014-02-13 15:55:00,116.76,116.79,116.69,116.74,49800.0,96.5343,96.5591,96.4765,96.5178,49800.0
2014-02-14 09:30:00,117.03,117.25,116.81,117.2,22800.0,96.7576,96.9394,96.5757,96.8981,22800.0
2014-02-14 09:35:00,117.34,117.75,117.32,117.32,8500.0,97.0139,97.3528,96.9973,96.9973,8500.0
2014-02-14 09:40:00,117.26,117.26,116.69,116.97,5700.0,96.9477,96.9477,96.4765,96.708,5700.0
2014-02-14 09:45:00,116.86,117.0,116.81,117.0,1400.0,96.617,96.7328,96.5757,96.7328,1400.0
2014-02-14 09:50:00,117.2,117.73,116.68,117.12,22300.0,96.8981,97.3363,96.4682,96.832,22300.0
2014-02-14 09:55:00,116.89,117.09,116.8,116.89,6300.0,96.6418,96.8072,96.5674,96.6418,6300.0
2014-02-14 10:00:00,116.98,116.99,116.47,116.47,9200.0,96.7162,96.7245,96.2946,96.2946,9200.0
2014-02-14 10:05:00,116.48,116.84,116.45,116.75,5600.0,96.3028,96.6005,96.278,96.5261,5600.0
2014-02-14 10:10:00,116.82,117.07,116.82,117.0,9300.0,96.5839,96.7906,96.5839,96.7328,9300.0
2014-02-14 10:15:00,117.09,117.43,117.02,117.4,24300.0,96.8072,97.0883,96.7493,97.0635,24300.0
2014-02-14 10:20:00,117.39,117.51,117.39,117.45,8400.0,97.0552,97.1544,97.0552,97.1048,8400.0
2014-02-14 10:25:00,117.44,117.59,117.42,117.53,3400.0,97.0965,97.2206,97.08,97.1709,3400.0
2014-02-14 10:30:00,117.54,117.59,117.43,117.56,18400.0,97.1792,97.2206,97.0883,97.1957,18400.0
2014-02-14 10:35:00,117.55,117.65,117.41,117.46,8100.0,97.1875,97.2702,97.0717,97.1131,8100.0
2014-02-14 10:40:00,117.44,117.48,117.41,117.45,1200.0,97.0965,97.1296,97.0717,97.1048,1200.0
2014-02-14 10:45:00,117.49,117.49,117.39,117.39,4000.0,97.1379,97.1379,97.0552,97.0552,4000.0
2014-02-14 10:50:00,117.41,117.43,117.28,117.34,16300.0,97.0717,97.0883,96.9643,97.0139,16300.0
2014-02-14 10:55:00,117.34,117.34,117.18,117.18,6800.0,97.0139,97.0139,96.8816,96.8816,6800.0
2014-02-14 11:00:00,117.21,117.34,117.13,117.21,6300.0,96.9064,97.0139,96.8402,96.9064,6300.0
2014-02-14 11:05:00,117.26,117.29,117.22,117.22,2000.0,96.9477,96.9725,96.9146,96.9146,2000.0
2014-02-14 11:10:00,117.27,117.32,117.21,117.31,4800.0,96.956,96.9973,96.9064,96.9891,4800.0
2014-02-14 11:15:00,117.32,117.41,117.29,117.35,1800.0,96.9973,97.0717,96.9725,97.0221,1800.0
2014-02-14 11:20:00,117.37,117.38,117.35,117.35,1400.0,97.0387,97.0469,97.0221,97.0221,1400.0
2014-02-14 11:25:00,117.38,117.45,117.34,117.4,5200.0,97.0469,97.1048,97.0139,97.0635,5200.0
2014-02-14 11:30:00,117.41,117.62,117.41,117.62,3300.0,97.0717,97.2454,97.0717,97.2454,3300.0
2014-02-14 11:35:00,117.63,117.76,117.59,117.59,9600.0,97.2536,97.3611,97.2206,97.2206,9600.0
2014-02-14 11:40:00,117.59,117.62,117.52,117.56,7500.0,97.2206,97.2454,97.1627,97.1957,7500.0
2014-02-14 11:45:00,117.58,117.58,117.43,117.58,4100.0,97.2123,97.2123,97.0883,97.2123,4100.0
2014-02-14 11:50:00,117.61,117.61,117.49,117.59,5300.0,97.2371,97.2371,97.1379,97.2206,5300.0
2014-02-14 11:55:00,117.55,117.64,117.38,117.5,77000.0,97.1875,97.2619,97.0469,97.1461,77000.0
2014-02-14 12:00:00,117.48,117.54,117.37,117.54,16100.0,97.1296,97.1792,97.0387,97.1792,16100.0
2014-02-14 12:05:00,117.52,117.74,117.51,117.67,7400.0,97.1627,97.3446,97.1544,97.2867,7400.0
2014-02-14 12:10:00,117.68,117.85,117.68,117.77,8200.0,97.295,97.4355,97.295,97.3694,8200.0
2014-02-14 12:15:00,117.81,117.84,117.78,117.82,2400.0,97.4024,97.4272,97.3776,97.4107,2400.0
2014-02-14 12:20:00,117.82,117.91,117.82,117.89,4600.0,97.4107,97.4851,97.4107,97.4686,4600.0
2014-02-14 12:25:00,117.88,117.88,117.78,117.82,2600.0,97.4603,97.4603,97.3776,97.4107,2600.0
2014-02-14 12:30:00,117.84,117.92,117.79,117.92,3200.0,97.4272,97.4934,97.3859,97.4934,3200.0
2014-02-14 12:35:00,117.91,117.93,117.78,117.79,3500.0,97.4851,97.5017,97.3776,97.3859,3500.0
2014-02-14 12:40:00,117.81,117.9,117.81,117.9,4200.0,97.4024,97.4769,97.4024,97.4769,4200.0
2014-02-14 12:45:00,117.92,117.99,117.92,117.99,1600.0,97.4934,97.5513,97.4934,97.5513,1600.0
2014-02-14 12:50:00,117.99,118.05,117.99,118.02,20100.0,97.5513,97.6009,97.5513,97.5761,20100.0
2014-02-14 12:55:00,117.93,117.98,117.84,117.85,10200.0,97.5017,97.543,97.4272,97.4355,10200.0
2014-02-14 13:00:00,117.89,117.89,117.86,117.89,3000.0,97.4686,97.4686,97.4438,97.4686,3000.0
2014-02-14 13:05:00,117.89,117.89,117.85,117.86,2800.0,97.4686,97.4686,97.4355,97.4438,2800.0
2014-02-14 13:10:00,117.89,117.89,117.82,117.86,3700.0,97.4686,97.4686,97.4107,97.4438,3700.0
2014-02-14 13:15:00,117.87,117.9,117.87,117.87,2800.0,97.452,97.4769,97.452,97.452,2800.0
2014-02-14 13:20:00,117.87,117.9,117.86,117.9,3200.0,97.452,97.4769,97.4438,97.4769,3200.0
2014-02-14 13:25:00,117.85,117.99,117.85,117.99,6600.0,97.4355,97.5513,97.4355,97.5513,6600.0
2014-02-14 13:30:00,118.0,118.02,117.97,118.01,2000.0,97.5595,97.5761,97.5347,97.5678,2000.0
2014-02-14 13:35:00,117.98,118.01,117.92,117.96,5900.0,97.543,97.5678,97.4934,97.5265,5900.0
2014-02-14 13:40:00,117.95,118.09,117.94,118.09,7300.0,97.5182,97.6339,97.5099,97.6339,7300.0
2014-02-14 13:45:00,118.08,118.25,118.08,118.21,7400.0,97.6257,97.7662,97.6257,97.7332,7400.0
2014-02-14 13:50:00,118.17,118.26,118.16,118.25,4400.0,97.7001,97.7745,97.6918,97.7662,4400.0
2014-02-14 13:55:00,118.22,118.26,118.16,118.22,7500.0,97.7414,97.7745,97.6918,97.7414,7500.0
2014-02-14 14:00:00,118.21,118.22,118.12,118.21,8100.0,97.7332,97.7414,97.6587,97.7332,8100.0
2014-02-14 14:05:00,118.22,118.22,118.12,118.15,4900.0,97.7414,97.7414,97.6587,97.6835,4900.0
2014-02-14 14:10:00,118.21,118.25,118.16,118.23,22900.0,97.7332,97.7662,97.6918,97.7497,22900.0
2014-02-14 14:15:00,118.2,118.24,118.11,118.15,15200.0,97.7249,97.758,97.6505,97.6835,15200.0
2014-02-14 14:20:00,118.15,118.15,118.05,118.05,5300.0,97.6835,97.6835,97.6009,97.6009,5300.0
2014-02-14 14:25:00,118.08,118.11,118.08,118.09,3100.0,97.6257,97.6505,97.6257,97.6339,3100.0
2014-02-14 14:30:00,118.11,118.15,118.09,118.13,6200.0,97.6505,97.6835,97.6339,97.667,6200.0
2014-02-14 14:35:00,118.15,118.22,118.14,118.22,6000.0,97.6835,97.7414,97.6753,97.7414,6000.0
2014-02-14 14:40:00,118.22,118.23,118.18,118.2,8300.0,97.7414,97.7497,97.7083,97.7249,8300.0
2014-02-14 14:45:00,118.2,118.21,118.15,118.17,6600.0,97.7249,97.7332,97.6835,97.7001,6600.0
2014-02-14 14:50:00,118.17,118.22,118.15,118.18,5100.0,97.7001,97.7414,97.6835,97.7083,5100.0
2014-02-14 14:55:00,118.2,118.26,118.19,118.19,5000.0,97.7249,97.7745,97.7166,97.7166,5000.0
2014-02-14 15:00:00,118.19,118.21,118.11,118.21,6300.0,97.7166,97.7332,97.6505,97.7332,6300.0
2014-02-14 15:05:00,118.22,118.23,118.17,118.18,4000.0,97.7414,97.7497,97.7001,97.7083,4000.0
2014-02-14 15:10:00,118.19,118.27,118.18,118.24,7100.0,97.7166,97.7828,97.7083,97.758,7100.0
2014-02-14 15:15:00,118.22,118.23,118.11,118.11,5800.0,97.7414,97.7497,97.6505,97.6505,5800.0
2014-02-14 15:20:00,118.11,118.12,118.04,118.08,8900.0,97.6505,97.6587,97.5926,97.6257,8900.0
2014-02-14 15:25:00,118.07,118.12,118.05,118.06,6800.0,97.6174,97.6587,97.6009,97.6091,6800.0
2014-02-14 15:30:00,118.05,118.16,118.05,118.14,8800.0,97.6009,97.6918,97.6009,97.6753,8800.0
2014-02-14 15:35:00,118.15,118.15,118.09,118.12,8500.0,97.6835,97.6835,97.6339,97.6587,8500.0
2014-02-14 15:40:00,118.11,118.12,117.99,118.01,9800.0,97.6505,97.6587,97.5513,97.5678,9800.0
2014-02-14 15:45:00,118.01,118.02,117.92,117.96,16900.0,97.5678,97.5761,97.4934,97.5265,16900.0
2014-02-14 15:50:00,117.95,118.01,117.9,117.93,19300.0,97.5182,97.5678,97.4769,97.5017,19300.0
2014-02-14 15:55:00,117.94,117.98,117.77,117.85,93100.0,97.5099,97.543,97.3694,97.4355,93100.0
2014-02-18 09:30:00,118.26,118.67,118.26,118.62,11200.0,97.7745,98.1135,97.7745,98.0721,11200.0
2014-02-18 09:35:00,118.62,118.86,118.41,118.82,18600.0,98.0721,98.2706,97.8985,98.2375,18600.0
2014-02-18 09:40:00,118.79,118.8,117.98,117.98,44300.0,98.2127,98.221,97.543,97.543,44300.0
2014-02-18 09:45:00,118.11,118.34,117.81,118.2,12300.0,97.6505,97.8406,97.4024,97.7249,12300.0
2014-02-18 09:50:00,118.29,118.36,117.94,118.04,6200.0,97.7993,97.8572,97.5099,97.5926,6200.0
2014-02-18 09:55:00,118.04,118.14,117.85,118.1,10600.0,97.5926,97.6753,97.4355,97.6422,10600.0
2014-02-18 10:00:00,118.08,118.08,117.67,117.7,20000.0,97.6257,97.6257,97.2867,97.3115,20000.0
2014-02-18 10:05:00,117.77,117.9,117.7,117.9,9000.0,97.3694,97.4769,97.3115,97.4769,9000.0
2014-02-18 10:10:00,117.82,118.0,117.76,117.86,10000.0,97.4107,97.5595,97.3611,97.4438,10000.0
2014-02-18 10:15:00,117.86,118.05,117.83,117.94,23400.0,97.4438,97.6009,97.419,97.5099,23400.0
2014-02-18 10:20:00,117.94,118.0,117.88,117.96,7000.0,97.5099,97.5595,97.4603,97.5265,7000.0
2014-02-18 10:25:00,118.07,118.25,117.92,118.02,19200.0,97.6174,97.7662,97.4934,97.5761,19200.0
2014-02-18 10:30:00,118.11,118.23,117.98,118.0,14700.0,97.6505,97.7497,97.543,97.5595,14700.0
2014-02-18 10:35:00,118.02,118.12,117.98,118.08,12600.0,97.5761,97.6587,97.543,97.6257,12600.0
2014-02-18 10:40:00,118.1,118.13,118.0,118.05,11000.0,97.6422,97.667,97.5595,97.6009,11000.0
2014-02-18 10:45:00,118.07,118.12,117.98,118.0,9100.0,97.6174,97.6587,97.543,97.5595,9100.0
2014-02-18 10:50:00,118.01,118.04,117.97,118.01,6800.0,97.5678,97.5926,97.5347,97.5678,6800.0
2014-02-18 10:55:00,118.0,118.11,118.0,118.06,4200.0,97.5595,97.6505,97.5595,97.6091,4200.0
2014-02-18 11:00:00,118.08,118.08,117.98,118.05,8300.0,97.6257,97.6257,97.543,97.6009,8300.0
2014-02-18 11:05:00,118.03,118.13,118.02,118.11,4000.0,97.5843,97.667,97.5761,97.6505,4000.0
2014-02-18 11:10:00,118.11,118.2,118.11,118.17,6700.0,97.6505,97.7249,97.6505,97.7001,6700.0
2014-02-18 11:15:00,118.13,118.23,118.07,118.23,16000.0,97.667,97.7497,97.6174,97.7497,16000.0
2014-02-18 11:20:00,118.27,118.28,118.1,118.16,11200.0,97.7828,97.791,97.6422,97.6918,11200.0
2014-02-18 11:25:00,118.15,118.17,118.0,118.0,38600.0,97.6835,97.7001,97.5595,97.5595,38600.0
2014-02-18 11:30:00,118.01,118.14,117.98,118.02,23000.0,97.5678,97.6753,97.543,97.5761,23000.0
2014-02-18 11:35:00,118.0,118.06,117.98,118.05,7200.0,97.5595,97.6091,97.543,97.6009,7200.0
2014-02-18 11:40:00,118.05,118.12,118.02,118.05,5100.0,97.6009,97.6587,97.5761,97.6009,5100.0
2014-02-18 11:45:00,118.06,118.06,117.98,118.0,4200.0,97.6091,97.6091,97.543,97.5595,4200.0
2014-02-18 11:50:00,118.0,118.04,117.99,118.03,4400.0,97.5595,97.5926,97.5513,97.5843,4400.0
2014-02-18 11:55:00,118.02,118.03,117.96,118.0,7200.0,97.5761,97.5843,97.5265,97.5595,7200.0
2014-02-18 12:00:00,118.01,118.04,117.98,117.99,5900.0,97.5678,97.5926,97.543,97.5513,5900.0
2014-02-18 12:05:00,118.0,118.01,117.89,117.91,14800.0,97.5595,97.5678,97.4686,97.4851,14800.0
2014-02-18 12:10:00,117.89,117.96,117.88,117.94,6100.0,97.4686,97.5265,97.4603,97.5099,6100.0
2014-02-18 12:15:00,117.95,117.99,117.83,117.83,3700.0,97.5182,97.5513,97.419,97.419,3700.0
2014-02-18 12:20:00,117.88,117.99,117.88,117.99,3000.0,97.4603,97.5513,97.4603,97.5513,3000.0
2014-02-18 12:25:00,117.98,117.98,117.9,117.95,6700.0,97.543,97.543,97.4769,97.5182,6700.0
2014-02-18 12:30:00,117.95,118.03,117.95,117.96,7900.0,97.5182,97.5843,97.5182,97.5265,7900.0
2014-02-18 12:35:00,117.97,118.04,117.96,118.04,4600.0,97.5347,97.5926,97.5265,97.5926,4600.0
2014-02-18 12:40:00,118.02,118.04,117.94,118.04,5800.0,97.5761,97.5926,97.5099,97.5926,5800.0
2014-02-18 12:45:00,118.04,118.08,118.03,118.05,6400.0,97.5926,97.6257,97.5843,97.6009,6400.0
2014-02-18 12:50:00,118.03,118.05,117.99,118.0,7600.0,97.5843,97.6009,97.5513,97.5595,7600.0
2014-02-18 12:55:00,118.01,118.09,117.98,118.06,3100.0,97.5678,97.6339,97.543,97.6091,3100.0
2014-02-18 13:00:00,118.05,118.12,118.05,118.09,3400.0,97.6009,97.6587,97.6009,97.6339,3400.0
2014-02-18 13:05:00,118.12,118.12,118.05,118.08,3600.0,97.6587,97.6587,97.6009,97.6257,3600.0
2014-02-18 13:10:00,118.05,118.12,118.05,118.06,2100.0,97.6009,97.6587,97.6009,97.6091,2100.0
2014-02-18 13:15:00,118.06,118.06,117.96,117.96,4900.0,97.6091,97.6091,97.5265,97.5265,4900.0
2014-02-18 13:20:00,117.98,117.98,117.93,117.95,5400.0,97.543,97.543,97.5017,97.5182,5400.0
2014-02-18 13:25:00,117.94,117.95,117.86,117.87,17400.0,97.5099,97.5182,97.4438,97.452,17400.0
2014-02-18 13:30:00,117.85,117.85,117.74,117.76,3900.0,97.4355,97.4355,97.3446,97.3611,3900.0
2014-02-18 13:35:00,117.75,117.75,117.66,117.7,6600.0,97.3528,97.3528,97.2784,97.3115,6600.0
2014-02-18 13:40:00,117.69,117.7,117.65,117.67,4600.0,97.3032,97.3115,97.2702,97.2867,4600.0
2014-02-18 13:45:00,117.65,117.67,117.49,117.54,9700.0,97.2702,97.2867,97.1379,97.1792,9700.0
2014-02-18 13:50:00,117.53,117.57,117.5,117.55,6200.0,97.1709,97.204,97.1461,97.1875,6200.0
2014-02-18 13:55:00,117.56,117.6,117.53,117.58,5900.0,97.1957,97.2288,97.1709,97.2123,5900.0
2014-02-18 14:00:00,117.6,117.66,117.6,117.6,8700.0,97.2288,97.2784,97.2288,97.2288,8700.0
2014-02-18 14:05:00,117.58,117.63,117.53,117.55,2400.0,97.2123,97.2536,97.1709,97.1875,2400.0
2014-02-18 14:10:00,117.56,117.56,117.5,117.55,5100.0,97.1957,97.1957,97.1461,97.1875,5100.0
2014-02-18 14:15:00,117.53,117.58,117.53,117.54,5200.0,97.1709,97.2123,97.1709,97.1792,5200.0
2014-02-18 14:20:00,117.54,117.57,117.52,117.52,5200.0,97.1792,97.204,97.1627,97.1627,5200.0
2014-02-18 14:25:00,117.53,117.56,117.47,117.5,4900.0,97.1709,97.1957,97.1213,97.1461,4900.0
2014-02-18 14:30:00,117.5,117.52,117.48,117.52,5300.0,97.1461,97.1627,97.1296,97.1627,5300.0
2014-02-18 14:35:00,117.51,117.56,117.49,117.52,9500.0,97.1544,97.1957,97.1379,97.1627,9500.0
2014-02-18 14:40:00,117.51,117.64,117.51,117.64,8400.0,97.1544,97.2619,97.1544,97.2619,8400.0
2014-02-18 14:45:00,117.64,117.64,117.6,117.63,7300.0,97.2619,97.2619,97.2288,97.2536,7300.0
2014-02-18 14:50:00,117.65,117.7,117.64,117.66,5500.0,97.2702,97.3115,97.2619,97.2784,5500.0
2014-02-18 14:55:00,117.66,117.69,117.63,117.69,9800.0,97.2784,97.3032,97.2536,97.3032,9800.0
2014-02-18 15:00:00,117.7,117.71,117.66,117.67,7100.0,97.3115,97.3198,97.2784,97.2867,7100.0
2014-02-18 15:05:00,117.67,117.74,117.67,117.74,9100.0,97.2867,97.3446,97.2867,97.3446,9100.0
2014-02-18 15:10:00,117.72,117.75,117.68,117.74,4500.0,97.328,97.3528,97.295,97.3446,4500.0
2014-02-18 15:15:00,117.73,117.82,117.7,117.79,10500.0,97.3363,97.4107,97.3115,97.3859,10500.0
2014-02-18 15:20:00,117.79,117.83,117.77,117.8,12100.0,97.3859,97.419,97.3694,97.3942,12100.0
2014-02-18 15:25:00,117.81,117.85,117.8,117.85,8300.0,97.4024,97.4355,97.3942,97.4355,8300.0
2014-02-18 15:30:00,117.86,117.89,117.82,117.83,8100.0,97.4438,97.4686,97.4107,97.419,8100.0
2014-02-18 15:35:00,117.83,117.84,117.76,117.84,16600.0,97.419,97.4272,97.3611,97.4272,16600.0
2014-02-18 15:40:00,117.84,117.89,117.83,117.86,12800.0,97.4272,97.4686,97.419,97.4438,12800.0
2014-02-18 15:45:00,117.87,117.93,117.87,117.93,18000.0,97.452,97.5017,97.452,97.5017,18000.0
2014-02-18 15:50:00,117.92,117.96,117.86,117.86,20700.0,97.4934,97.5265,97.4438,97.4438,20700.0
2014-02-18 15:55:00,117.89,117.9,117.8,117.87,36100.0,97.4686,97.4769,97.3942,97.452,36100.0
2014-02-19 09:30:00,117.59,117.99,117.3,117.99,22000.0,97.2206,97.5513,96.9808,97.5513,22000.0
2014-02-19 09:35:00,117.85,118.41,117.84,118.41,5900.0,97.4355,97.8985,97.4272,97.8985,5900.0
2014-02-19 09:40:00,118.42,118.54,118.09,118.2,61800.0,97.9068,98.006,97.6339,97.7249,61800.0
2014-02-19 09:45:00,118.32,118.53,117.97,118.53,48000.0,97.8241,97.9977,97.5347,97.9977,48000.0
2014-02-19 09:50:00,118.53,118.65,118.34,118.5,15600.0,97.9977,98.0969,97.8406,97.9729,15600.0
2014-02-19 09:55:00,118.41,118.51,118.29,118.4,11200.0,97.8985,97.9812,97.7993,97.8902,11200.0
2014-02-19 10:00:00,118.5,118.51,118.27,118.44,21400.0,97.9729,97.9812,97.7828,97.9233,21400.0
2014-02-19 10:05:00,118.47,118.57,118.32,118.55,17500.0,97.9481,98.0308,97.8241,98.0143,17500.0
2014-02-19 10:10:00,118.59,118.87,118.56,118.75,15000.0,98.0473,98.2788,98.0225,98.1796,15000.0
2014-02-19 10:15:00,118.73,118.91,118.73,118.75,17100.0,98.1631,98.3119,98.1631,98.1796,17100.0
2014-02-19 10:20:00,118.75,118.8,118.65,118.69,14300.0,98.1796,98.221,98.0969,98.13,14300.0
2014-02-19 10:25:00,118.74,118.8,118.6,118.6,29600.0,98.1713,98.221,98.0556,98.0556,29600.0
2014-02-19 10:30:00,118.61,118.73,118.61,118.68,4500.0,98.0639,98.1631,98.0639,98.1217,4500.0
2014-02-19 10:35:00,118.68,118.72,118.47,118.61,30700.0,98.1217,98.1548,97.9481,98.0639,30700.0
2014-02-19 10:40:00,118.61,118.67,118.45,118.5,22700.0,98.0639,98.1135,97.9316,97.9729,22700.0
2014-02-19 10:45:00,118.5,118.57,118.46,118.48,8000.0,97.9729,98.0308,97.9398,97.9564,8000.0
2014-02-19 10:50:00,118.53,118.53,118.4,118.52,5800.0,97.9977,97.9977,97.8902,97.9895,5800.0
2014-02-19 10:55:00,118.5,118.55,118.46,118.47,9900.0,97.9729,98.0143,97.9398,97.9481,9900.0
2014-02-19 11:00:00,118.47,118.54,118.44,118.48,15900.0,97.9481,98.006,97.9233,97.9564,15900.0
2014-02-19 11:05:00,118.48,118.48,118.32,118.4,7700.0,97.9564,97.9564,97.8241,97.8902,7700.0
2014-02-19 11:10:00,118.4,118.47,118.27,118.39,31600.0,97.8902,97.9481,97.7828,97.882,31600.0
2014-02-19 11:15:00,118.38,118.51,118.38,118.43,3200.0,97.8737,97.9812,97.8737,97.915,3200.0
2014-02-19 11:20:00,118.49,118.55,118.49,118.5,3600.0,97.9646,98.0143,97.9646,97.9729,3600.0
2014-02-19 11:25:00,118.5,118.57,118.47,118.48,2700.0,97.9729,98.0308,97.9481,97.9564,2700.0
2014-02-19 11:30:00,118.5,118.56,118.45,118.56,25600.0,97.9729,98.0225,97.9316,98.0225,25600.0
2014-02-19 11:35:00,118.57,118.65,118.29,118.34,81800.0,98.0308,98.0969,97.7993,97.8406,81800.0
2014-02-19 11:40:00,118.3,118.54,118.25,118.54,6800.0,97.8076,98.006,97.7662,98.006,6800.0
2014-02-19 11:45:00,118.51,118.57,118.45,118.57,18800.0,97.9812,98.0308,97.9316,98.0308,18800.0
2014-02-19 11:50:00,118.54,118.58,118.44,118.44,7800.0,98.006,98.0391,97.9233,97.9233,7800.0
2014-02-19 11:55:00,118.44,118.51,118.06,118.06,3300.0,97.9233,97.9812,97.6091,97.6091,3300.0
2014-02-19 12:00:00,117.92,117.93,117.79,117.93,6300.0,97.4934,97.5017,97.3859,97.5017,6300.0
2014-02-19 12:05:00,117.91,118.09,117.91,117.96,5100.0,97.4851,97.6339,97.4851,97.5265,5100.0
2014-02-19 12:10:00,117.98,117.98,117.87,117.94,900.0,97.543,97.543,97.452,97.5099,900.0
2014-02-19 12:15:00,117.86,117.86,117.53,117.57,9100.0,97.4438,97.4438,97.1709,97.204,9100.0
2014-02-19 12:20:00,117.56,117.59,117.33,117.59,4600.0,97.1957,97.2206,97.0056,97.2206,4600.0
2014-02-19 12:25:00,117.61,117.61,117.5,117.59,1800.0,97.2371,97.2371,97.1461,97.2206,1800.0
2014-02-19 12:30:00,117.59,117.72,117.57,117.57,3500.0,97.2206,97.328,97.204,97.204,3500.0
2014-02-19 12:35:00,117.52,117.64,117.52,117.63,1300.0,97.1627,97.2619,97.1627,97.2536,1300.0
2014-02-19 12:40:00,117.64,117.64,117.55,117.56,1500.0,97.2619,97.2619,97.1875,97.1957,1500.0
2014-02-19 12:45:00,117.57,117.64,117.47,117.51,4200.0,97.204,97.2619,97.1213,97.1544,4200.0
2014-02-19 12:50:00,117.53,117.66,117.53,117.57,1500.0,97.1709,97.2784,97.1709,97.204,1500.0
2014-02-19 12:55:00,117.57,117.68,117.57,117.68,1200.0,97.204,97.295,97.204,97.295,1200.0
2014-02-19 13:00:00,117.72,117.73,117.63,117.7,4800.0,97.328,97.3363,97.2536,97.3115,4800.0
2014-02-19 13:05:00,117.67,117.74,117.6,117.69,2000.0,97.2867,97.3446,97.2288,97.3032,2000.0
2014-02-19 13:10:00,117.66,117.81,117.64,117.8,8200.0,97.2784,97.4024,97.2619,97.3942,8200.0
2014-02-19 13:15:00,117.82,117.83,117.77,117.79,4700.0,97.4107,97.419,97.3694,97.3859,4700.0
2014-02-19 13:20:00,117.8,117.94,117.8,117.94,3600.0,97.3942,97.5099,97.3942,97.5099,3600.0
2014-02-19 13:25:00,117.96,117.96,117.83,117.88,3700.0,97.5265,97.5265,97.419,97.4603,3700.0
2014-02-19 13:30:00,117.88,117.96,117.86,117.96,5100.0,97.4603,97.5265,97.4438,97.5265,5100.0
2014-02-19 13:35:00,117.94,117.94,117.8,117.83,4100.0,97.5099,97.5099,97.3942,97.419,4100.0
2014-02-19 13:40:00,117.82,117.87,117.78,117.87,5000.0,97.4107,97.452,97.3776,97.452,5000.0
2014-02-19 13:45:00,117.89,118.0,117.75,117.98,27900.0,97.4686,97.5595,97.3528,97.543,27900.0
2014-02-19 13:50:00,118.01,118.04,117.88,117.89,6400.0,97.5678,97.5926,97.4603,97.4686,6400.0
2014-02-19 13:55:00,117.87,117.92,117.77,117.83,4600.0,97.452,97.4934,97.3694,97.419,4600.0
2014-02-19 14:00:00,117.81,118.0,117.7,117.79,73500.0,97.4024,97.5595,97.3115,97.3859,73500.0
2014-02-19 14:05:00,117.78,118.03,117.78,118.0,3900.0,97.3776,97.5843,97.3776,97.5595,3900.0
2014-02-19 14:10:00,117.99,117.99,117.85,117.88,4400.0,97.5513,97.5513,97.4355,97.4603,4400.0
2014-02-19 14:15:00,117.86,117.86,117.68,117.73,4700.0,97.4438,97.4438,97.295,97.3363,4700.0
2014-02-19 14:20:00,117.66,117.7,117.44,117.56,12200.0,97.2784,97.3115,97.0965,97.1957,12200.0
2014-02-19 14:25:00,117.59,117.6,117.44,117.57,13500.0,97.2206,97.2288,97.0965,97.204,13500.0
2014-02-19 14:30:00,117.56,117.6,117.48,117.54,10300.0,97.1957,97.2288,97.1296,97.1792,10300.0
2014-02-19 14:35:00,117.52,117.59,117.43,117.51,11300.0,97.1627,97.2206,97.0883,97.1544,11300.0
2014-02-19 14:40:00,117.54,117.61,117.37,117.39,7400.0,97.1792,97.2371,97.0387,97.0552,7400.0
2014-02-19 14:45:00,117.41,117.58,117.41,117.51,10900.0,97.0717,97.2123,97.0717,97.1544,10900.0
2014-02-19 14:50:00,117.51,117.55,117.47,117.5,14300.0,97.1544,97.1875,97.1213,97.1461,14300.0
2014-02-19 14:55:00,117.5,117.52,117.33,117.5,10100.0,97.1461,97.1627,97.0056,97.1461,10100.0
2014-02-19 15:00:00,117.5,117.54,117.43,117.45,4700.0,97.1461,97.1792,97.0883,97.1048,4700.0
2014-02-19 15:05:00,117.49,117.55,117.45,117.55,5000.0,97.1379,97.1875,97.1048,97.1875,5000.0
2014-02-19 15:10:00,117.51,117.51,117.27,117.37,15600.0,97.1544,97.1544,96.956,97.0387,15600.0
2014-02-19 15:15:00,117.37,117.42,117.18,117.18,19900.0,97.0387,97.08,96.8816,96.8816,19900.0
2014-02-19 15:20:00,117.16,117.26,117.13,117.16,15200.0,96.865,96.9477,96.8402,96.865,15200.0
2014-02-19 15:25:00,117.15,117.16,117.05,117.07,7100.0,96.8568,96.865,96.7741,96.7906,7100.0
2014-02-19 15:30:00,117.05,117.08,117.0,117.01,9200.0,96.7741,96.7989,96.7328,96.741,9200.0
2014-02-19 15:35:00,117.02,117.07,116.95,117.0,13200.0,96.7493,96.7906,96.6914,96.7328,13200.0
2014-02-19 15:40:00,117.03,117.07,116.92,116.92,11000.0,96.7576,96.7906,96.6666,96.6666,11000.0
2014-02-19 15:45:00,116.96,117.02,116.8,116.87,12700.0,96.6997,96.7493,96.5674,96.6253,12700.0
2014-02-19 15:50:00,116.88,116.93,116.69,116.79,21000.0,96.6335,96.6749,96.4765,96.5591,21000.0
2014-02-19 15:55:00,116.77,116.8,116.7,116.76,45000.0,96.5426,96.5674,96.4847,96.5343,45000.0
2014-02-20 09:30:00,116.82,117.57,116.77,117.41,11900.0,96.5839,97.204,96.5426,97.0717,11900.0
2014-02-20 09:35:00,117.31,117.31,116.92,117.0,10000.0,96.9891,96.9891,96.6666,96.7328,10000.0
2014-02-20 09:40:00,116.96,117.48,116.94,117.48,21100.0,96.6997,97.1296,96.6831,97.1296,21100.0
2014-02-20 09:45:00,117.48,117.74,117.46,117.63,9700.0,97.1296,97.3446,97.1131,97.2536,9700.0
2014-02-20 09:50:00,117.66,117.92,117.47,117.67,46700.0,97.2784,97.4934,97.1213,97.2867,46700.0
2014-02-20 09:55:00,117.81,117.82,117.5,117.77,11300.0,97.4024,97.4107,97.1461,97.3694,11300.0
2014-02-20 10:00:00,117.63,117.94,117.35,117.94,31700.0,97.2536,97.5099,97.0221,97.5099,31700.0
2014-02-20 10:05:00,117.93,117.94,117.65,117.7,21700.0,97.5017,97.5099,97.2702,97.3115,21700.0
2014-02-20 10:10:00,117.75,118.19,117.75,118.02,25800.0,97.3528,97.7166,97.3528,97.5761,25800.0
2014-02-20 10:15:00,118.05,118.19,117.83,117.99,18300.0,97.6009,97.7166,97.419,97.5513,18300.0
2014-02-20 10:20:00,117.99,118.01,117.81,118.01,9700.0,97.5513,97.5678,97.4024,97.5678,9700.0
2014-02-20 10:25:00,118.01,118.05,117.95,117.95,9100.0,97.5678,97.6009,97.5182,97.5182,9100.0
2014-02-20 10:30:00,118.0,118.41,117.97,118.38,18400.0,97.5595,97.8985,97.5347,97.8737,18400.0
2014-02-20 10:35:00,118.35,118.39,118.26,118.32,7100.0,97.8489,97.882,97.7745,97.8241,7100.0
2014-02-20 10:40:00,118.33,118.48,118.27,118.36,22700.0,97.8324,97.9564,97.7828,97.8572,22700.0
2014-02-20 10:45:00,118.37,118.45,118.2,118.23,19900.0,97.8654,97.9316,97.7249,97.7497,19900.0
2014-02-20 10:50:00,118.23,118.24,118.1,118.24,13400.0,97.7497,97.758,97.6422,97.758,13400.0
2014-02-20 10:55:00,118.24,118.37,118.1,118.14,23800.0,97.758,97.8654,97.6422,97.6753,23800.0
2014-02-20 11:00:00,118.16,118.21,118.07,118.07,7100.0,97.6918,97.7332,97.6174,97.6174,7100.0
2014-02-20 11:05:00,118.04,118.07,117.96,118.0,17100.0,97.5926,97.6174,97.5265,97.5595,17100.0
2014-02-20 11:10:00,118.0,118.06,117.94,117.94,2700.0,97.5595,97.6091,97.5099,97.5099,2700.0
2014-02-20 11:15:00,117.93,117.98,117.89,117.93,4100.0,97.5017,97.543,97.4686,97.5017,4100.0
2014-02-20 11:20:00,117.93,118.0,117.83,117.83,2100.0,97.5017,97.5595,97.419,97.419,2100.0
2014-02-20 11:25:00,117.72,117.72,117.59,117.65,3000.0,97.328,97.328,97.2206,97.2702,3000.0
2014-02-20 11:30:00,117.66,117.89,117.65,117.81,9700.0,97.2784,97.4686,97.2702,97.4024,9700.0
2014-02-20 11:35:00,117.83,118.09,117.83,117.9,5300.0,97.419,97.6339,97.419,97.4769,5300.0
2014-02-20 11:40:00,117.94,118.04,117.88,117.88,8900.0,97.5099,97.5926,97.4603,97.4603,8900.0
2014-02-20 11:45:00,117.93,118.02,117.93,118.0,2400.0,97.5017,97.5761,97.5017,97.5595,2400.0
2014-02-20 11:50:00,117.95,118.04,117.81,118.03,4300.0,97.5182,97.5926,97.4024,97.5843,4300.0
2014-02-20 11:55:00,118.03,118.04,117.8,117.85,11900.0,97.5843,97.5926,97.3942,97.4355,11900.0
2014-02-20 12:00:00,117.86,117.91,117.86,117.86,3400.0,97.4438,97.4851,97.4438,97.4438,3400.0
2014-02-20 12:05:00,117.86,117.89,117.8,117.8,5900.0,97.4438,97.4686,97.3942,97.3942,5900.0
2014-02-20 12:10:00,117.79,117.86,117.79,117.79,9100.0,97.3859,97.4438,97.3859,97.3859,9100.0
2014-02-20 12:15:00,117.79,117.91,117.78,117.87,27600.0,97.3859,97.4851,97.3776,97.452,27600.0
2014-02-20 12:20:00,117.83,117.87,117.75,117.75,20200.0,97.419,97.452,97.3528,97.3528,20200.0
2014-02-20 12:25:00,117.74,117.91,117.74,117.88,27900.0,97.3446,97.4851,97.3446,97.4603,27900.0
2014-02-20 12:30:00,117.89,117.92,117.82,117.84,32500.0,97.4686,97.4934,97.4107,97.4272,32500.0
2014-02-20 12:35:00,117.84,117.89,117.8,117.83,4100.0,97.4272,97.4686,97.3942,97.419,4100.0
2014-02-20 12:40:00,117.87,117.96,117.85,117.9,14300.0,97.452,97.5265,97.4355,97.4769,14300.0
2014-02-20 12:45:00,117.89,117.91,117.82,117.88,6400.0,97.4686,97.4851,97.4107,97.4603,6400.0
2014-02-20 12:50:00,117.87,117.88,117.84,117.84,7600.0,97.452,97.4603,97.4272,97.4272,7600.0
2014-02-20 12:55:00,117.85,117.88,117.82,117.82,6800.0,97.4355,97.4603,97.4107,97.4107,6800.0
2014-02-20 13:00:00,117.85,117.9,117.82,117.86,9000.0,97.4355,97.4769,97.4107,97.4438,9000.0
2014-02-20 13:05:00,117.88,117.89,117.85,117.88,15800.0,97.4603,97.4686,97.4355,97.4603,15800.0
2014-02-20 13:10:00,117.87,117.9,117.84,117.85,15200.0,97.452,97.4769,97.4272,97.4355,15200.0
2014-02-20 13:15:00,117.86,117.89,117.82,117.88,6600.0,97.4438,97.4686,97.4107,97.4603,6600.0
2014-02-20 13:20:00,117.88,117.95,117.85,117.9,12300.0,97.4603,97.5182,97.4355,97.4769,12300.0
2014-02-20 13:25:00,117.9,117.92,117.86,117.87,9100.0,97.4769,97.4934,97.4438,97.452,9100.0
2014-02-20 13:30:00,117.86,117.91,117.81,117.83,17200.0,97.4438,97.4851,97.4024,97.419,17200.0
2014-02-20 13:35:00,117.85,117.88,117.83,117.87,5200.0,97.4355,97.4603,97.419,97.452,5200.0
2014-02-20 13:40:00,117.86,117.88,117.82,117.83,7400.0,97.4438,97.4603,97.4107,97.419,7400.0
2014-02-20 13:45:00,117.85,117.87,117.84,117.84,3000.0,97.4355,97.452,97.4272,97.4272,3000.0
2014-02-20 13:50:00,117.86,117.88,117.81,117.86,11300.0,97.4438,97.4603,97.4024,97.4438,11300.0
2014-02-20 13:55:00,117.86,117.87,117.82,117.82,6500.0,97.4438,97.452,97.4107,97.4107,6500.0
2014-02-20 14:00:00,117.84,117.86,117.71,117.72,7000.0,97.4272,97.4438,97.3198,97.328,7000.0
2014-02-20 14:05:00,117.66,117.72,117.62,117.72,10100.0,97.2784,97.328,97.2454,97.328,10100.0
2014-02-20 14:10:00,117.75,117.8,117.7,117.8,2300.0,97.3528,97.3942,97.3115,97.3942,2300.0
2014-02-20 14:15:00,117.81,117.87,117.77,117.8,7900.0,97.4024,97.452,97.3694,97.3942,7900.0
2014-02-20 14:20:00,117.77,117.84,117.73,117.73,11700.0,97.3694,97.4272,97.3363,97.3363,11700.0
2014-02-20 14:25:00,117.71,117.72,117.58,117.7,5700.0,97.3198,97.328,97.2123,97.3115,5700.0
2014-02-20 14:30:00,117.71,117.81,117.7,117.75,7200.0,97.3198,97.4024,97.3115,97.3528,7200.0
2014-02-20 14:35:00,117.73,117.82,117.73,117.79,18200.0,97.3363,97.4107,97.3363,97.3859,18200.0
2014-02-20 14:40:00,117.79,117.83,117.75,117.82,14500.0,97.3859,97.419,97.3528,97.4107,14500.0
2014-02-20 14:45:00,117.81,117.83,117.78,117.83,13700.0,97.4024,97.419,97.3776,97.419,13700.0
2014-02-20 14:50:00,117.82,117.85,117.69,117.75,7500.0,97.4107,97.4355,97.3032,97.3528,7500.0
2014-02-20 14:55:00,117.79,117.84,117.73,117.79,21500.0,97.3859,97.4272,97.3363,97.3859,21500.0
2014-02-20 15:00:00,117.79,117.86,117.77,117.81,28100.0,97.3859,97.4438,97.3694,97.4024,28100.0
2014-02-20 15:05:00,117.8,117.81,117.71,117.78,8000.0,97.3942,97.4024,97.3198,97.3776,8000.0
2014-02-20 15:10:00,117.79,117.82,117.7,117.72,15900.0,97.3859,97.4107,97.3115,97.328,15900.0
2014-02-20 15:15:00,117.72,117.85,117.72,117.77,11000.0,97.328,97.4355,97.328,97.3694,11000.0
2014-02-20 15:20:00,117.81,117.82,117.74,117.76,13100.0,97.4024,97.4107,97.3446,97.3611,13100.0
2014-02-20 15:25:00,117.73,117.82,117.69,117.8,13100.0,97.3363,97.4107,97.3032,97.3942,13100.0
2014-02-20 15:30:00,117.8,117.82,117.76,117.77,16300.0,97.3942,97.4107,97.3611,97.3694,16300.0
2014-02-20 15:35:00,117.77,117.8,117.76,117.79,9900.0,97.3694,97.3942,97.3611,97.3859,9900.0
2014-02-20 15:40:00,117.77,117.82,117.76,117.8,12700.0,97.3694,97.4107,97.3611,97.3942,12700.0
2014-02-20 15:45:00,117.82,117.86,117.79,117.83,29000.0,97.4107,97.4438,97.3859,97.419,29000.0
2014-02-20 15:50:00,117.83,117.86,117.76,117.79,45200.0,97.419,97.4438,97.3611,97.3859,45200.0
2014-02-20 15:55:00,117.79,117.85,117.76,117.76,53800.0,97.3859,97.4355,97.3611,97.3611,53800.0
2014-02-21 09:30:00,118.15,118.67,118.15,118.55,49900.0,97.6835,98.1135,97.6835,98.0143,49900.0
2014-02-21 09:35:00,118.39,118.39,117.75,117.88,5000.0,97.882,97.882,97.3528,97.4603,5000.0
2014-02-21 09:40:00,117.99,118.15,117.89,118.02,30600.0,97.5513,97.6835,97.4686,97.5761,30600.0
2014-02-21 09:45:00,117.99,118.07,117.9,117.96,21000.0,97.5513,97.6174,97.4769,97.5265,21000.0
2014-02-21 09:50:00,117.99,118.1,117.86,118.08,28800.0,97.5513,97.6422,97.4438,97.6257,28800.0
2014-02-21 09:55:00,118.1,118.15,117.95,118.04,21400.0,97.6422,97.6835,97.5182,97.5926,21400.0
2014-02-21 10:00:00,118.07,118.31,118.05,118.29,22700.0,97.6174,97.8158,97.6009,97.7993,22700.0
2014-02-21 10:05:00,118.35,118.75,118.32,118.45,45600.0,97.8489,98.1796,97.8241,97.9316,45600.0
2014-02-21 10:10:00,118.47,118.62,118.41,118.52,20400.0,97.9481,98.0721,97.8985,97.9895,20400.0
2014-02-21 10:15:00,118.57,118.6,118.43,118.43,8700.0,98.0308,98.0556,97.915,97.915,8700.0
2014-02-21 10:20:00,118.45,118.45,118.2,118.33,7500.0,97.9316,97.9316,97.7249,97.8324,7500.0
2014-02-21 10:25:00,118.36,118.41,118.27,118.41,4000.0,97.8572,97.8985,97.7828,97.8985,4000.0
2014-02-21 10:30:00,118.41,118.56,118.41,118.45,6500.0,97.8985,98.0225,97.8985,97.9316,6500.0
2014-02-21 10:35:00,118.46,118.58,118.44,118.52,4400.0,97.9398,98.0391,97.9233,97.9895,4400.0
2014-02-21 10:40:00,118.54,118.62,118.5,118.54,26800.0,98.006,98.0721,97.9729,98.006,26800.0
2014-02-21 10:45:00,118.52,118.64,118.49,118.52,9300.0,97.9895,98.0887,97.9646,97.9895,9300.0
2014-02-21 10:50:00,118.57,118.63,118.49,118.6,5300.0,98.0308,98.0804,97.9646,98.0556,5300.0
2014-02-21 10:55:00,118.59,118.61,118.45,118.45,13100.0,98.0473,98.0639,97.9316,97.9316,13100.0
2014-02-21 11:00:00,118.46,118.6,118.44,118.54,9500.0,97.9398,98.0556,97.9233,98.006,9500.0
2014-02-21 11:05:00,118.55,118.59,118.52,118.52,2700.0,98.0143,98.0473,97.9895,97.9895,2700.0
2014-02-21 11:10:00,118.54,118.57,118.4,118.4,2500.0,98.006,98.0308,97.8902,97.8902,2500.0
2014-02-21 11:15:00,118.42,118.49,118.37,118.39,4300.0,97.9068,97.9646,97.8654,97.882,4300.0
2014-02-21 11:20:00,118.43,118.61,118.43,118.51,3600.0,97.915,98.0639,97.915,97.9812,3600.0
2014-02-21 11:25:00,118.51,118.56,118.35,118.41,11000.0,97.9812,98.0225,97.8489,97.8985,11000.0
2014-02-21 11:30:00,118.48,118.6,118.44,118.52,10800.0,97.9564,98.0556,97.9233,97.9895,10800.0
2014-02-21 11:35:00,118.58,118.6,118.47,118.5,11400.0,98.0391,98.0556,97.9481,97.9729,11400.0
2014-02-21 11:40:00,118.52,118.53,118.46,118.51,2700.0,97.9895,97.9977,97.9398,97.9812,2700.0
2014-02-21 11:45:00,118.48,118.55,118.4,118.45,12300.0,97.9564,98.0143,97.8902,97.9316,12300.0
2014-02-21 11:50:00,118.48,118.54,118.44,118.44,2800.0,97.9564,98.006,97.9233,97.9233,2800.0
2014-02-21 11:55:00,118.48,118.48,118.41,118.41,1600.0,97.9564,97.9564,97.8985,97.8985,1600.0
2014-02-21 12:00:00,118.44,118.52,118.43,118.48,4700.0,97.9233,97.9895,97.915,97.9564,4700.0
2014-02-21 12:05:00,118.48,118.5,118.45,118.45,1600.0,97.9564,97.9729,97.9316,97.9316,1600.0
2014-02-21 12:10:00,118.48,118.55,118.45,118.45,5400.0,97.9564,98.0143,97.9316,97.9316,5400.0
2014-02-21 12:15:00,118.4,118.47,118.39,118.46,5200.0,97.8902,97.9481,97.882,97.9398,5200.0
2014-02-21 12:20:00,118.46,118.46,118.42,118.44,800.0,97.9398,97.9398,97.9068,97.9233,800.0
2014-02-21 12:25:00,118.48,118.5,118.47,118.48,1500.0,97.9564,97.9729,97.9481,97.9564,1500.0
2014-02-21 12:30:00,118.47,118.47,118.41,118.43,1000.0,97.9481,97.9481,97.8985,97.915,1000.0
2014-02-21 12:35:00,118.48,118.5,118.44,118.48,2500.0,97.9564,97.9729,97.9233,97.9564,2500.0
2014-02-21 12:40:00,118.48,118.49,118.41,118.45,6300.0,97.9564,97.9646,97.8985,97.9316,6300.0
2014-02-21 12:45:00,118.42,118.42,118.29,118.31,3400.0,97.9068,97.9068,97.7993,97.8158,3400.0
2014-02-21 12:50:00,118.36,118.47,118.36,118.42,1300.0,97.8572,97.9481,97.8572,97.9068,1300.0
2014-02-21 12:55:00,118.45,118.45,118.39,118.43,5200.0,97.9316,97.9316,97.882,97.915,5200.0
2014-02-21 13:00:00,118.39,118.42,118.36,118.39,3100.0,97.882,97.9068,97.8572,97.882,3100.0
2014-02-21 13:05:00,118.41,118.45,118.36,118.43,7400.0,97.8985,97.9316,97.8572,97.915,7400.0
2014-02-21 13:10:00,118.44,118.44,118.37,118.37,11300.0,97.9233,97.9233,97.8654,97.8654,11300.0
2014-02-21 13:15:00,118.4,118.4,118.36,118.38,800.0,97.8902,97.8902,97.8572,97.8737,800.0
2014-02-21 13:20:00,118.41,118.41,118.39,118.39,400.0,97.8985,97.8985,97.882,97.882,400.0
2014-02-21 13:25:00,118.42,118.42,118.36,118.36,1500.0,97.9068,97.9068,97.8572,97.8572,1500.0
2014-02-21 13:30:00,118.34,118.39,118.32,118.34,1400.0,97.8406,97.882,97.8241,97.8406,1400.0
2014-02-21 13:35:00,118.31,118.31,118.16,118.26,3600.0,97.8158,97.8158,97.6918,97.7745,3600.0
2014-02-21 13:40:00,118.23,118.29,118.23,118.29,600.0,97.7497,97.7993,97.7497,97.7993,600.0
2014-02-21 13:45:00,118.29,118.33,118.25,118.26,2100.0,97.7993,97.8324,97.7662,97.7745,2100.0
2014-02-21 13:50:00,118.26,118.28,118.26,118.28,200.0,97.7745,97.791,97.7745,97.791,200.0
2014-02-21 13:55:00,118.27,118.32,118.22,118.22,4200.0,97.7828,97.8241,97.7414,97.7414,4200.0
2014-02-21 14:00:00,118.26,118.29,118.23,118.25,700.0,97.7745,97.7993,97.7497,97.7662,700.0
2014-02-21 14:05:00,118.28,118.28,118.23,118.24,2800.0,97.791,97.791,97.7497,97.758,2800.0
2014-02-21 14:10:00,118.22,118.24,118.13,118.13,1900.0,97.7414,97.758,97.667,97.667,1900.0
2014-02-21 14:15:00,118.11,118.18,118.11,118.15,600.0,97.6505,97.7083,97.6505,97.6835,600.0
2014-02-21 14:20:00,118.18,118.2,118.08,118.13,2400.0,97.7083,97.7249,97.6257,97.667,2400.0
2014-02-21 14:25:00,118.11,118.19,118.09,118.1,3300.0,97.6505,97.7166,97.6339,97.6422,3300.0
2014-02-21 14:30:00,118.09,118.09,117.99,118.06,3800.0,97.6339,97.6339,97.5513,97.6091,3800.0
2014-02-21 14:35:00,118.06,118.06,117.97,117.97,2200.0,97.6091,97.6091,97.5347,97.5347,2200.0
2014-02-21 14:40:00,117.97,118.01,117.93,118.0,2800.0,97.5347,97.5678,97.5017,97.5595,2800.0
2014-02-21 14:45:00,118.0,118.0,117.89,117.92,8500.0,97.5595,97.5595,97.4686,97.4934,8500.0
2014-02-21 14:50:00,117.91,117.93,117.9,117.93,1700.0,97.4851,97.5017,97.4769,97.5017,1700.0
2014-02-21 14:55:00,117.93,118.0,117.91,117.91,5900.0,97.5017,97.5595,97.4851,97.4851,5900.0
2014-02-21 15:00:00,117.9,117.97,117.9,117.94,4000.0,97.4769,97.5347,97.4769,97.5099,4000.0
2014-02-21 15:05:00,117.93,117.99,117.9,117.99,5000.0,97.5017,97.5513,97.4769,97.5513,5000.0
2014-02-21 15:10:00,118.01,118.05,117.94,118.05,4300.0,97.5678,97.6009,97.5099,97.6009,4300.0
2014-02-21 15:15:00,118.04,118.07,118.0,118.04,4600.0,97.5926,97.6174,97.5595,97.5926,4600.0
2014-02-21 15:20:00,118.03,118.03,117.97,118.0,5100.0,97.5843,97.5843,97.5347,97.5595,5100.0
2014-02-21 15:25:00,117.98,118.07,117.96,118.05,4300.0,97.543,97.6174,97.5265,97.6009,4300.0
2014-02-21 15:30:00,118.05,118.08,118.01,118.02,8800.0,97.6009,97.6257,97.5678,97.5761,8800.0
2014-02-21 15:35:00,118.01,118.01,117.91,117.92,6100.0,97.5678,97.5678,97.4851,97.4934,6100.0
2014-02-21 15:40:00,117.91,117.97,117.89,117.92,4500.0,97.4851,97.5347,97.4686,97.4934,4500.0
2014-02-21 15:45:00,117.94,118.04,117.87,117.89,25700.0,97.5099,97.5926,97.452,97.4686,25700.0
2014-02-21 15:50:00,117.93,117.97,117.88,117.91,15600.0,97.5017,97.5347,97.4603,97.4851,15600.0
2014-02-21 15:55:00,117.91,117.93,117.71,117.83,59100.0,97.4851,97.5017,97.3198,97.419,59100.0
2014-02-24 09:30:00,117.95,118.73,117.95,118.69,22100.0,97.5182,98.1631,97.5182,98.13,22100.0
2014-02-24 09:35:00,118.72,118.99,118.45,118.63,17000.0,98.1548,98.378,97.9316,98.0804,17000.0
2014-02-24 09:40:00,118.6,118.6,118.03,118.28,11500.0,98.0556,98.0556,97.5843,97.791,11500.0
2014-02-24 09:45:00,118.32,118.59,118.18,118.39,18400.0,97.8241,98.0473,97.7083,97.882,18400.0
2014-02-24 09:50:00,118.45,118.52,118.21,118.28,44800.0,97.9316,97.9895,97.7332,97.791,44800.0
2014-02-24 09:55:00,118.31,118.46,118.31,118.35,9300.0,97.8158,97.9398,97.8158,97.8489,9300.0
2014-02-24 10:00:00,118.4,118.42,118.28,118.32,19300.0,97.8902,97.9068,97.791,97.8241,19300.0
2014-02-24 10:05:00,118.36,118.44,118.25,118.39,16900.0,97.8572,97.9233,97.7662,97.882,16900.0
2014-02-24 10:10:00,118.38,118.4,118.25,118.35,22700.0,97.8737,97.8902,97.7662,97.8489,22700.0
2014-02-24 10:15:00,118.34,118.39,118.27,118.38,26400.0,97.8406,97.882,97.7828,97.8737,26400.0
2014-02-24 10:20:00,118.38,118.38,118.2,118.31,13700.0,97.8737,97.8737,97.7249,97.8158,13700.0
2014-02-24 10:25:00,118.33,118.38,118.22,118.27,12700.0,97.8324,97.8737,97.7414,97.7828,12700.0
2014-02-24 10:30:00,118.34,118.37,118.26,118.3,10500.0,97.8406,97.8654,97.7745,97.8076,10500.0
2014-02-24 10:35:00,118.27,118.39,118.23,118.31,33800.0,97.7828,97.882,97.7497,97.8158,33800.0
2014-02-24 10:40:00,118.32,118.36,118.15,118.34,17000.0,97.8241,97.8572,97.6835,97.8406,17000.0
2014-02-24 10:45:00,118.36,118.36,118.24,118.32,32500.0,97.8572,97.8572,97.758,97.8241,32500.0
2014-02-24 10:50:00,118.31,118.37,118.24,118.28,15900.0,97.8158,97.8654,97.758,97.791,15900.0
2014-02-24 10:55:00,118.3,118.35,118.28,118.35,14700.0,97.8076,97.8489,97.791,97.8489,14700.0
2014-02-24 11:00:00,118.34,118.35,118.28,118.3,15300.0,97.8406,97.8489,97.791,97.8076,15300.0
2014-02-24 11:05:00,118.3,118.36,118.29,118.32,16700.0,97.8076,97.8572,97.7993,97.8241,16700.0
2014-02-24 11:10:00,118.32,118.57,118.32,118.57,41600.0,97.8241,98.0308,97.8241,98.0308,41600.0
2014-02-24 11:15:00,118.58,118.59,118.48,118.58,9000.0,98.0391,98.0473,97.9564,98.0391,9000.0
2014-02-24 11:20:00,118.61,118.73,118.56,118.73,7600.0,98.0639,98.1631,98.0225,98.1631,7600.0
2014-02-24 11:25:00,118.73,119.08,118.73,119.07,19800.0,98.1631,98.4524,98.1631,98.4442,19800.0
2014-02-24 11:30:00,119.08,119.25,119.08,119.24,11000.0,98.4524,98.593,98.4524,98.5847,11000.0
2014-02-24 11:35:00,119.27,119.44,119.18,119.24,15000.0,98.6095,98.7501,98.5351,98.5847,15000.0
2014-02-24 11:40:00,119.25,119.41,119.25,119.3,24500.0,98.593,98.7253,98.593,98.6343,24500.0
2014-02-24 11:45:00,119.32,119.42,119.26,119.34,20400.0,98.6509,98.7336,98.6013,98.6674,20400.0
2014-02-24 11:50:00,119.36,119.39,119.32,119.38,3600.0,98.6839,98.7087,98.6509,98.7005,3600.0
2014-02-24 11:55:00,119.38,119.38,119.3,119.34,12300.0,98.7005,98.7005,98.6343,98.6674,12300.0
2014-02-24 12:00:00,119.34,119.39,119.29,119.33,5500.0,98.6674,98.7087,98.6261,98.6591,5500.0
2014-02-24 12:05:00,119.35,119.37,119.31,119.37,4500.0,98.6757,98.6922,98.6426,98.6922,4500.0
2014-02-24 12:10:00,119.35,119.35,119.29,119.31,28300.0,98.6757,98.6757,98.6261,98.6426,28300.0
2014-02-24 12:15:00,119.32,119.36,119.29,119.3,11600.0,98.6509,98.6839,98.6261,98.6343,11600.0
2014-02-24 12:20:00,119.33,119.35,119.29,119.3,4300.0,98.6591,98.6757,98.6261,98.6343,4300.0
2014-02-24 12:25:00,119.32,119.34,119.29,119.29,5300.0,98.6509,98.6674,98.6261,98.6261,5300.0
2014-02-24 12:30:00,119.29,119.31,119.15,119.17,9200.0,98.6261,98.6426,98.5103,98.5269,9200.0
2014-02-24 12:35:00,119.15,119.3,119.12,119.28,10400.0,98.5103,98.6343,98.4855,98.6178,10400.0
2014-02-24 12:40:00,119.25,119.28,119.21,119.26,9300.0,98.593,98.6178,98.5599,98.6013,9300.0
2014-02-24 12:45:00,119.29,119.29,119.21,119.25,2400.0,98.6261,98.6261,98.5599,98.593,2400.0
2014-02-24 12:50:00,119.25,119.29,119.24,119.28,10200.0,98.593,98.6261,98.5847,98.6178,10200.0
2014-02-24 12:55:00,119.26,119.26,119.23,119.24,6700.0,98.6013,98.6013,98.5765,98.5847,6700.0
2014-02-24 13:00:00,119.23,119.27,119.2,119.26,7800.0,98.5765,98.6095,98.5517,98.6013,7800.0
2014-02-24 13:05:00,119.26,119.29,119.25,119.25,6400.0,98.6013,98.6261,98.593,98.593,6400.0
2014-02-24 13:10:00,119.25,119.26,119.22,119.24,9500.0,98.593,98.6013,98.5682,98.5847,9500.0
2014-02-24 13:15:00,119.25,119.25,119.22,119.25,11400.0,98.593,98.593,98.5682,98.593,11400.0
2014-02-24 13:20:00,119.25,119.26,119.22,119.26,4000.0,98.593,98.6013,98.5682,98.6013,4000.0
2014-02-24 13:25:00,119.27,119.27,119.19,119.21,4800.0,98.6095,98.6095,98.5434,98.5599,4800.0
2014-02-24 13:30:00,119.22,119.26,119.14,119.25,7500.0,98.5682,98.6013,98.5021,98.593,7500.0
2014-02-24 13:35:00,119.22,119.23,119.18,119.21,5000.0,98.5682,98.5765,98.5351,98.5599,5000.0
2014-02-24 13:40:00,119.21,119.21,119.12,119.12,2400.0,98.5599,98.5599,98.4855,98.4855,2400.0
2014-02-24 13:45:00,119.13,119.17,119.05,119.15,16800.0,98.4938,98.5269,98.4276,98.5103,16800.0
2014-02-24 13:50:00,119.12,119.2,119.06,119.19,23700.0,98.4855,98.5517,98.4359,98.5434,23700.0
2014-02-24 13:55:00,119.19,119.22,119.08,119.1,8400.0,98.5434,98.5682,98.4524,98.469,8400.0
2014-02-24 14:00:00,119.1,119.24,119.1,119.11,17800.0,98.469,98.5847,98.469,98.4773,17800.0
2014-02-24 14:05:00,119.13,119.14,119.11,119.13,4000.0,98.4938,98.5021,98.4773,98.4938,4000.0
2014-02-24 14:10:00,119.14,119.16,119.03,119.03,6400.0,98.5021,98.5186,98.4111,98.4111,6400.0
2014-02-24 14:15:00,119.03,119.12,118.98,119.12,10300.0,98.4111,98.4855,98.3698,98.4855,10300.0
2014-02-24 14:20:00,119.12,119.12,119.07,119.11,7700.0,98.4855,98.4855,98.4442,98.4773,7700.0
2014-02-24 14:25:00,119.11,119.15,119.1,119.1,6700.0,98.4773,98.5103,98.469,98.469,6700.0
2014-02-24 14:30:00,119.11,119.12,119.09,119.1,4600.0,98.4773,98.4855,98.4607,98.469,4600.0
2014-02-24 14:35:00,119.09,119.12,119.07,119.11,3300.0,98.4607,98.4855,98.4442,98.4773,3300.0
2014-02-24 14:40:00,119.11,119.13,119.09,119.1,17000.0,98.4773,98.4938,98.4607,98.469,17000.0
2014-02-24 14:45:00,119.1,119.14,119.09,119.1,4500.0,98.469,98.5021,98.4607,98.469,4500.0
2014-02-24 14:50:00,119.06,119.11,119.05,119.07,2400.0,98.4359,98.4773,98.4276,98.4442,2400.0
2014-02-24 14:55:00,119.1,119.11,119.04,119.06,2800.0,98.469,98.4773,98.4194,98.4359,2800.0
2014-02-24 15:00:00,119.05,119.05,118.93,118.97,7400.0,98.4276,98.4276,98.3284,98.3615,7400.0
2014-02-24 15:05:00,118.97,119.01,118.97,119.0,2400.0,98.3615,98.3946,98.3615,98.3863,2400.0
2014-02-24 15:10:00,118.99,119.02,118.94,118.94,6100.0,98.378,98.4028,98.3367,98.3367,6100.0
2014-02-24 15:15:00,118.96,119.0,118.94,118.98,5800.0,98.3532,98.3863,98.3367,98.3698,5800.0
2014-02-24 15:20:00,118.99,118.99,118.97,118.99,3000.0,98.378,98.378,98.3615,98.378,3000.0
2014-02-24 15:25:00,118.99,118.99,118.82,118.82,12300.0,98.378,98.378,98.2375,98.2375,12300.0
2014-02-24 15:30:00,118.82,118.92,118.77,118.92,8800.0,98.2375,98.3202,98.1961,98.3202,8800.0
2014-02-24 15:35:00,118.93,118.96,118.91,118.91,7700.0,98.3284,98.3532,98.3119,98.3119,7700.0
2014-02-24 15:40:00,118.91,118.91,118.79,118.86,9700.0,98.3119,98.3119,98.2127,98.2706,9700.0
2014-02-24 15:45:00,118.86,118.86,118.72,118.75,33000.0,98.2706,98.2706,98.1548,98.1796,33000.0
2014-02-24 15:50:00,118.73,118.74,118.64,118.74,17900.0,98.1631,98.1713,98.0887,98.1713,17900.0
2014-02-24 15:55:00,118.73,118.74,118.63,118.66,76400.0,98.1631,98.1713,98.0804,98.1052,76400.0
2014-02-25 09:30:00,118.46,118.77,117.86,118.57,12800.0,97.9398,98.1961,97.4438,98.0308,12800.0
2014-02-25 09:35:00,118.64,118.71,118.26,118.3,51000.0,98.0887,98.1465,97.7745,97.8076,51000.0
2014-02-25 09:40:00,118.32,118.32,117.91,117.95,17500.0,97.8241,97.8241,97.4851,97.5182,17500.0
2014-02-25 09:45:00,117.9,117.92,117.73,117.8,20700.0,97.4769,97.4934,97.3363,97.3942,20700.0
2014-02-25 09:50:00,117.85,117.91,117.71,117.74,12500.0,97.4355,97.4851,97.3198,97.3446,12500.0
2014-02-25 09:55:00,117.73,117.83,117.54,117.83,14400.0,97.3363,97.419,97.1792,97.419,14400.0
2014-02-25 10:00:00,117.83,117.84,117.55,117.55,8400.0,97.419,97.4272,97.1875,97.1875,8400.0
2014-02-25 10:05:00,117.59,117.66,117.53,117.54,19200.0,97.2206,97.2784,97.1709,97.1792,19200.0
2014-02-25 10:10:00,117.59,117.96,117.56,117.93,28500.0,97.2206,97.5265,97.1957,97.5017,28500.0
2014-02-25 10:15:00,117.94,118.05,117.93,118.04,18700.0,97.5099,97.6009,97.5017,97.5926,18700.0
2014-02-25 10:20:00,118.07,118.16,117.98,117.99,25600.0,97.6174,97.6918,97.543,97.5513,25600.0
2014-02-25 10:25:00,117.98,118.06,117.88,117.94,19600.0,97.543,97.6091,97.4603,97.5099,19600.0
2014-02-25 10:30:00,117.99,118.14,117.97,118.04,7500.0,97.5513,97.6753,97.5347,97.5926,7500.0
2014-02-25 10:35:00,117.99,118.41,117.99,118.4,16500.0,97.5513,97.8985,97.5513,97.8902,16500.0
2014-02-25 10:40:00,118.34,118.34,118.03,118.32,42000.0,97.8406,97.8406,97.5843,97.8241,42000.0
2014-02-25 10:45:00,118.35,118.35,117.93,117.98,30700.0,97.8489,97.8489,97.5017,97.543,30700.0
2014-02-25 10:50:00,117.99,118.12,117.96,118.1,7000.0,97.5513,97.6587,97.5265,97.6422,7000.0
2014-02-25 10:55:00,118.13,118.15,118.04,118.11,7500.0,97.667,97.6835,97.5926,97.6505,7500.0
2014-02-25 11:00:00,118.15,118.15,118.04,118.06,10400.0,97.6835,97.6835,97.5926,97.6091,10400.0
2014-02-25 11:05:00,118.05,118.08,117.92,118.01,8200.0,97.6009,97.6257,97.4934,97.5678,8200.0
2014-02-25 11:10:00,117.98,118.16,117.98,118.16,8500.0,97.543,97.6918,97.543,97.6918,8500.0
2014-02-25 11:15:00,118.2,118.3,118.2,118.23,10500.0,97.7249,97.8076,97.7249,97.7497,10500.0
2014-02-25 11:20:00,118.23,118.25,118.0,118.0,25600.0,97.7497,97.7662,97.5595,97.5595,25600.0
2014-02-25 11:25:00,118.0,118.2,118.0,118.2,8500.0,97.5595,97.7249,97.5595,97.7249,8500.0
2014-02-25 11:30:00,118.2,118.23,118.14,118.19,7400.0,97.7249,97.7497,97.6753,97.7166,7400.0
2014-02-25 11:35:00,118.23,118.25,118.14,118.2,9900.0,97.7497,97.7662,97.6753,97.7249,9900.0
2014-02-25 11:40:00,118.21,118.22,118.15,118.16,12100.0,97.7332,97.7414,97.6835,97.6918,12100.0
2014-02-25 11:45:00,118.14,118.19,118.01,118.01,17500.0,97.6753,97.7166,97.5678,97.5678,17500.0
2014-02-25 11:50:00,118.0,118.0,117.85,117.92,5500.0,97.5595,97.5595,97.4355,97.4934,5500.0
2014-02-25 11:55:00,117.86,117.88,117.7,117.71,3700.0,97.4438,97.4603,97.3115,97.3198,3700.0
2014-02-25 12:00:00,117.72,117.77,117.61,117.61,10100.0,97.328,97.3694,97.2371,97.2371,10100.0
2014-02-25 12:05:00,117.58,117.66,117.53,117.6,3300.0,97.2123,97.2784,97.1709,97.2288,3300.0
2014-02-25 12:10:00,117.61,117.65,117.53,117.61,7500.0,97.2371,97.2702,97.1709,97.2371,7500.0
2014-02-25 12:15:00,117.66,117.72,117.61,117.68,3900.0,97.2784,97.328,97.2371,97.295,3900.0
2014-02-25 12:20:00,117.66,117.68,117.51,117.68,11600.0,97.2784,97.295,97.1544,97.295,11600.0
2014-02-25 12:25:00,117.72,117.83,117.71,117.8,1700.0,97.328,97.419,97.3198,97.3942,1700.0
2014-02-25 12:30:00,117.8,117.92,117.77,117.86,4300.0,97.3942,97.4934,97.3694,97.4438,4300.0
2014-02-25 12:35:00,117.9,117.9,117.86,117.9,1600.0,97.4769,97.4769,97.4438,97.4769,1600.0
2014-02-25 12:40:00,117.87,117.87,117.71,117.73,4600.0,97.452,97.452,97.3198,97.3363,4600.0
2014-02-25 12:45:00,117.8,117.9,117.77,117.9,2500.0,97.3942,97.4769,97.3694,97.4769,2500.0
2014-02-25 12:50:00,117.88,118.01,117.88,117.97,17000.0,97.4603,97.5678,97.4603,97.5347,17000.0
2014-02-25 12:55:00,117.99,118.01,117.96,117.97,2200.0,97.5513,97.5678,97.5265,97.5347,2200.0
2014-02-25 13:00:00,117.97,118.05,117.94,118.05,3000.0,97.5347,97.6009,97.5099,97.6009,3000.0
2014-02-25 13:05:00,118.04,118.22,118.0,118.17,4800.0,97.5926,97.7414,97.5595,97.7001,4800.0
2014-02-25 13:10:00,118.17,118.23,118.11,118.15,2500.0,97.7001,97.7497,97.6505,97.6835,2500.0
2014-02-25 13:15:00,118.14,118.22,118.12,118.14,2500.0,97.6753,97.7414,97.6587,97.6753,2500.0
2014-02-25 13:20:00,118.17,118.19,118.11,118.19,1600.0,97.7001,97.7166,97.6505,97.7166,1600.0
2014-02-25 13:25:00,118.2,118.3,118.17,118.22,2300.0,97.7249,97.8076,97.7001,97.7414,2300.0
2014-02-25 13:30:00,118.22,118.39,118.21,118.36,3800.0,97.7414,97.882,97.7332,97.8572,3800.0
2014-02-25 13:35:00,118.35,118.36,118.21,118.21,7400.0,97.8489,97.8572,97.7332,97.7332,7400.0
2014-02-25 13:40:00,118.2,118.23,118.12,118.15,3300.0,97.7249,97.7497,97.6587,97.6835,3300.0
2014-02-25 13:45:00,118.13,118.26,118.09,118.13,11600.0,97.667,97.7745,97.6339,97.667,11600.0
2014-02-25 13:50:00,118.12,118.15,118.07,118.09,2900.0,97.6587,97.6835,97.6174,97.6339,2900.0
2014-02-25 13:55:00,118.13,118.16,117.97,117.97,3400.0,97.667,97.6918,97.5347,97.5347,3400.0
2014-02-25 14:00:00,118.01,118.11,117.85,117.86,7200.0,97.5678,97.6505,97.4355,97.4438,7200.0
2014-02-25 14:05:00,117.86,117.88,117.75,117.86,8100.0,97.4438,97.4603,97.3528,97.4438,8100.0
2014-02-25 14:10:00,117.89,117.89,117.73,117.76,7500.0,97.4686,97.4686,97.3363,97.3611,7500.0
2014-02-25 14:15:00,117.74,117.86,117.72,117.81,7200.0,97.3446,97.4438,97.328,97.4024,7200.0
2014-02-25 14:20:00,117.81,117.82,117.7,117.72,10100.0,97.4024,97.4107,97.3115,97.328,10100.0
2014-02-25 14:25:00,117.7,117.78,117.67,117.78,8400.0,97.3115,97.3776,97.2867,97.3776,8400.0
2014-02-25 14:30:00,117.76,117.81,117.65,117.68,8600.0,97.3611,97.4024,97.2702,97.295,8600.0
2014-02-25 14:35:00,117.69,117.76,117.65,117.66,4400.0,97.3032,97.3611,97.2702,97.2784,4400.0
2014-02-25 14:40:00,117.66,117.78,117.66,117.75,6500.0,97.2784,97.3776,97.2784,97.3528,6500.0
2014-02-25 14:45:00,117.73,117.81,117.69,117.81,8100.0,97.3363,97.4024,97.3032,97.4024,8100.0
2014-02-25 14:50:00,117.81,117.81,117.64,117.66,6900.0,97.4024,97.4024,97.2619,97.2784,6900.0
2014-02-25 14:55:00,117.65,117.77,117.65,117.74,4500.0,97.2702,97.3694,97.2702,97.3446,4500.0
2014-02-25 15:00:00,117.73,117.77,117.64,117.74,5300.0,97.3363,97.3694,97.2619,97.3446,5300.0
2014-02-25 15:05:00,117.72,117.78,117.64,117.72,9400.0,97.328,97.3776,97.2619,97.328,9400.0
2014-02-25 15:10:00,117.76,117.76,117.64,117.65,8200.0,97.3611,97.3611,97.2619,97.2702,8200.0
2014-02-25 15:15:00,117.61,117.67,117.52,117.55,17700.0,97.2371,97.2867,97.1627,97.1875,17700.0
2014-02-25 15:20:00,117.53,117.53,117.44,117.48,12000.0,97.1709,97.1709,97.0965,97.1296,12000.0
2014-02-25 15:25:00,117.48,117.54,117.4,117.42,8400.0,97.1296,97.1792,97.0635,97.08,8400.0
2014-02-25 15:30:00,117.43,117.61,117.43,117.61,12900.0,97.0883,97.2371,97.0883,97.2371,12900.0
2014-02-25 15:35:00,117.6,117.88,117.59,117.86,16700.0,97.2288,97.4603,97.2206,97.4438,16700.0
2014-02-25 15:40:00,117.86,117.86,117.68,117.71,18800.0,97.4438,97.4438,97.295,97.3198,18800.0
2014-02-25 15:45:00,117.73,117.73,117.55,117.68,25900.0,97.3363,97.3363,97.1875,97.295,25900.0
2014-02-25 15:50:00,117.68,117.76,117.56,117.59,35100.0,97.295,97.3611,97.1957,97.2206,35100.0
2014-02-25 15:55:00,117.59,117.83,117.59,117.8,64500.0,97.2206,97.419,97.2206,97.3942,64500.0
2014-02-26 09:30:00,118.06,118.54,117.88,118.29,16700.0,97.6091,98.006,97.4603,97.7993,16700.0
2014-02-26 09:35:00,118.25,118.55,118.06,118.55,9300.0,97.7662,98.0143,97.6091,98.0143,9300.0
2014-02-26 09:40:00,118.44,118.65,118.13,118.26,15900.0,97.9233,98.0969,97.667,97.7745,15900.0
2014-02-26 09:45:00,118.11,118.11,117.71,117.77,9000.0,97.6505,97.6505,97.3198,97.3694,9000.0
2014-02-26 09:50:00,117.8,117.8,117.45,117.56,22900.0,97.3942,97.3942,97.1048,97.1957,22900.0
2014-02-26 09:55:00,117.52,117.57,117.38,117.44,10400.0,97.1627,97.204,97.0469,97.0965,10400.0
2014-02-26 10:00:00,117.5,117.84,117.49,117.81,33300.0,97.1461,97.4272,97.1379,97.4024,33300.0
2014-02-26 10:05:00,117.74,117.83,117.55,117.72,8900.0,97.3446,97.419,97.1875,97.328,8900.0
2014-02-26 10:10:00,117.75,117.88,117.71,117.88,10200.0,97.3528,97.4603,97.3198,97.4603,10200.0
2014-02-26 10:15:00,117.85,117.98,117.79,117.94,18500.0,97.4355,97.543,97.3859,97.5099,18500.0
2014-02-26 10:20:00,117.95,118.24,117.95,118.24,4100.0,97.5182,97.758,97.5182,97.758,4100.0
2014-02-26 10:25:00,118.23,118.56,118.18,118.5,47900.0,97.7497,98.0225,97.7083,97.9729,47900.0
2014-02-26 10:30:00,118.59,118.59,118.31,118.34,5200.0,98.0473,98.0473,97.8158,97.8406,5200.0
2014-02-26 10:35:00,118.37,118.41,118.28,118.3,7600.0,97.8654,97.8985,97.791,97.8076,7600.0
2014-02-26 10:40:00,118.31,118.41,118.3,118.4,10200.0,97.8158,97.8985,97.8076,97.8902,10200.0
2014-02-26 10:45:00,118.42,118.42,118.27,118.32,4400.0,97.9068,97.9068,97.7828,97.8241,4400.0
2014-02-26 10:50:00,118.32,118.38,118.32,118.34,5400.0,97.8241,97.8737,97.8241,97.8406,5400.0
2014-02-26 10:55:00,118.31,118.32,118.19,118.25,8100.0,97.8158,97.8241,97.7166,97.7662,8100.0
2014-02-26 11:00:00,118.25,118.28,118.15,118.17,10200.0,97.7662,97.791,97.6835,97.7001,10200.0
2014-02-26 11:05:00,118.17,118.29,118.17,118.23,3000.0,97.7001,97.7993,97.7001,97.7497,3000.0
2014-02-26 11:10:00,118.22,118.33,118.16,118.28,4700.0,97.7414,97.8324,97.6918,97.791,4700.0
2014-02-26 11:15:00,118.34,118.44,118.23,118.44,11300.0,97.8406,97.9233,97.7497,97.9233,11300.0
2014-02-26 11:20:00,118.48,118.5,118.38,118.41,6100.0,97.9564,97.9729,97.8737,97.8985,6100.0
2014-02-26 11:25:00,118.4,118.43,118.3,118.33,8700.0,97.8902,97.915,97.8076,97.8324,8700.0
2014-02-26 11:30:00,118.33,118.42,118.25,118.31,10200.0,97.8324,97.9068,97.7662,97.8158,10200.0
2014-02-26 11:35:00,118.31,118.48,118.31,118.38,3100.0,97.8158,97.9564,97.8158,97.8737,3100.0
2014-02-26 11:40:00,118.38,118.48,118.3,118.38,6400.0,97.8737,97.9564,97.8076,97.8737,6400.0
2014-02-26 11:45:00,118.36,118.36,118.23,118.33,6200.0,97.8572,97.8572,97.7497,97.8324,6200.0
2014-02-26 11:50:00,118.37,118.39,118.32,118.35,3000.0,97.8654,97.882,97.8241,97.8489,3000.0
2014-02-26 11:55:00,118.37,118.42,118.32,118.34,4100.0,97.8654,97.9068,97.8241,97.8406,4100.0
2014-02-26 12:00:00,118.35,118.52,118.31,118.31,4800.0,97.8489,97.9895,97.8158,97.8158,4800.0
2014-02-26 12:05:00,118.31,118.39,118.3,118.32,6800.0,97.8158,97.882,97.8076,97.8241,6800.0
2014-02-26 12:10:00,118.35,118.46,118.34,118.41,6100.0,97.8489,97.9398,97.8406,97.8985,6100.0
2014-02-26 12:15:00,118.39,118.5,118.39,118.49,10800.0,97.882,97.9729,97.882,97.9646,10800.0
2014-02-26 12:20:00,118.48,118.54,118.42,118.42,6400.0,97.9564,98.006,97.9068,97.9068,6400.0
2014-02-26 12:25:00,118.46,118.63,118.46,118.63,12900.0,97.9398,98.0804,97.9398,98.0804,12900.0
2014-02-26 12:30:00,118.62,118.77,118.62,118.7,6000.0,98.0721,98.1961,98.0721,98.1383,6000.0
2014-02-26 12:35:00,118.72,118.88,118.71,118.87,8100.0,98.1548,98.2871,98.1465,98.2788,8100.0
2014-02-26 12:40:00,118.88,118.91,118.79,118.81,6600.0,98.2871,98.3119,98.2127,98.2292,6600.0
2014-02-26 12:45:00,118.81,118.98,118.81,118.95,7900.0,98.2292,98.3698,98.2292,98.345,7900.0
2014-02-26 12:50:00,118.95,118.96,118.84,118.92,4900.0,98.345,98.3532,98.254,98.3202,4900.0
2014-02-26 12:55:00,118.93,118.95,118.86,118.92,7400.0,98.3284,98.345,98.2706,98.3202,7400.0
2014-02-26 13:00:00,118.88,118.92,118.8,118.82,8200.0,98.2871,98.3202,98.221,98.2375,8200.0
2014-02-26 13:05:00,118.82,119.03,118.77,119.0,10600.0,98.2375,98.4111,98.1961,98.3863,10600.0
2014-02-26 13:10:00,119.02,119.14,119.02,119.06,22900.0,98.4028,98.5021,98.4028,98.4359,22900.0
2014-02-26 13:15:00,119.1,119.16,119.02,119.06,20500.0,98.469,98.5186,98.4028,98.4359,20500.0
2014-02-26 13:20:00,119.04,119.44,119.04,119.42,16900.0,98.4194,98.7501,98.4194,98.7336,16900.0
2014-02-26 13:25:00,119.42,119.42,119.17,119.17,13000.0,98.7336,98.7336,98.5269,98.5269,13000.0
2014-02-26 13:30:00,119.18,119.2,119.07,119.18,8200.0,98.5351,98.5517,98.4442,98.5351,8200.0
2014-02-26 13:35:00,119.17,119.2,119.13,119.19,2600.0,98.5269,98.5517,98.4938,98.5434,2600.0
2014-02-26 13:40:00,119.19,119.28,119.18,119.25,5400.0,98.5434,98.6178,98.5351,98.593,5400.0
2014-02-26 13:45:00,119.26,119.41,119.26,119.3,13600.0,98.6013,98.7253,98.6013,98.6343,13600.0
2014-02-26 13:50:00,119.31,119.4,119.3,119.4,10800.0,98.6426,98.717,98.6343,98.717,10800.0
2014-02-26 13:55:00,119.42,119.43,119.22,119.27,12900.0,98.7336,98.7418,98.5682,98.6095,12900.0
2014-02-26 14:00:00,119.28,119.38,119.27,119.29,11100.0,98.6178,98.7005,98.6095,98.6261,11100.0
2014-02-26 14:05:00,119.26,119.3,119.05,119.08,6400.0,98.6013,98.6343,98.4276,98.4524,6400.0
2014-02-26 14:10:00,119.04,119.04,118.88,118.88,5800.0,98.4194,98.4194,98.2871,98.2871,5800.0
2014-02-26 14:15:00,118.87,118.93,118.81,118.87,11400.0,98.2788,98.3284,98.2292,98.2788,11400.0
2014-02-26 14:20:00,118.83,118.94,118.83,118.9,2500.0,98.2458,98.3367,98.2458,98.3036,2500.0
2014-02-26 14:25:00,118.89,118.92,118.63,118.7,9300.0,98.2954,98.3202,98.0804,98.1383,9300.0
2014-02-26 14:30:00,118.7,118.75,118.59,118.75,10100.0,98.1383,98.1796,98.0473,98.1796,10100.0
2014-02-26 14:35:00,118.75,118.93,118.72,118.84,13700.0,98.1796,98.3284,98.1548,98.254,13700.0
2014-02-26 14:40:00,118.84,118.87,118.8,118.8,3900.0,98.254,98.2788,98.221,98.221,3900.0
2014-02-26 14:45:00,118.85,118.96,118.84,118.91,4500.0,98.2623,98.3532,98.254,98.3119,4500.0
2014-02-26 14:50:00,118.88,118.94,118.87,118.9,11600.0,98.2871,98.3367,98.2788,98.3036,11600.0
2014-02-26 14:55:00,118.9,119.01,118.9,118.97,7200.0,98.3036,98.3946,98.3036,98.3615,7200.0
2014-02-26 15:00:00,118.98,119.13,118.96,119.06,21500.0,98.3698,98.4938,98.3532,98.4359,21500.0
2014-02-26 15:05:00,119.08,119.11,118.97,118.99,13100.0,98.4524,98.4773,98.3615,98.378,13100.0
2014-02-26 15:10:00,118.93,119.01,118.85,118.97,19900.0,98.3284,98.3946,98.2623,98.3615,19900.0
2014-02-26 15:15:00,118.92,119.04,118.87,118.87,10100.0,98.3202,98.4194,98.2788,98.2788,10100.0
2014-02-26 15:20:00,118.9,118.9,118.73,118.79,21800.0,98.3036,98.3036,98.1631,98.2127,21800.0
2014-02-26 15:25:00,118.82,118.85,118.74,118.84,28000.0,98.2375,98.2623,98.1713,98.254,28000.0
2014-02-26 15:30:00,118.83,118.98,118.83,118.96,29600.0,98.2458,98.3698,98.2458,98.3532,29600.0
2014-02-26 15:35:00,118.95,118.97,118.9,118.91,23800.0,98.345,98.3615,98.3036,98.3119,23800.0
2014-02-26 15:40:00,118.91,118.96,118.87,118.9,20500.0,98.3119,98.3532,98.2788,98.3036,20500.0
2014-02-26 15:45:00,118.9,118.97,118.8,118.83,30000.0,98.3036,98.3615,98.221,98.2458,30000.0
2014-02-26 15:50:00,118.83,119.0,118.82,118.96,38800.0,98.2458,98.3863,98.2375,98.3532,38800.0
2014-02-26 15:55:00,118.97,119.08,118.97,118.98,54800.0,98.3615,98.4524,98.3615,98.3698,54800.0
2014-02-27 09:30:00,118.95,118.95,118.69,118.73,10400.0,98.345,98.345,98.13,98.1631,10400.0
2014-02-27 09:35:00,118.78,119.37,118.78,119.03,3600.0,98.2044,98.6922,98.2044,98.4111,3600.0
2014-02-27 09:40:00,119.02,119.42,118.9,119.16,32800.0,98.4028,98.7336,98.3036,98.5186,32800.0
2014-02-27 09:45:00,119.14,119.34,119.04,119.09,4400.0,98.5021,98.6674,98.4194,98.4607,4400.0
2014-02-27 09:50:00,119.11,119.12,118.69,118.89,12400.0,98.4773,98.4855,98.13,98.2954,12400.0
2014-02-27 09:55:00,118.92,119.2,118.83,119.09,33200.0,98.3202,98.5517,98.2458,98.4607,33200.0
2014-02-27 10:00:00,119.07,119.5,119.07,119.24,15700.0,98.4442,98.7997,98.4442,98.5847,15700.0
2014-02-27 10:05:00,119.21,119.24,118.9,118.98,3300.0,98.5599,98.5847,98.3036,98.3698,3300.0
2014-02-27 10:10:00,118.98,119.02,118.76,118.93,4100.0,98.3698,98.4028,98.1879,98.3284,4100.0
2014-02-27 10:15:00,118.91,119.08,118.91,119.08,3500.0,98.3119,98.4524,98.3119,98.4524,3500.0
2014-02-27 10:20:00,119.08,119.13,118.84,118.98,7400.0,98.4524,98.4938,98.254,98.3698,7400.0
2014-02-27 10:25:00,119.04,119.19,118.99,119.11,4300.0,98.4194,98.5434,98.378,98.4773,4300.0
2014-02-27 10:30:00,119.15,119.19,119.05,119.19,3200.0,98.5103,98.5434,98.4276,98.5434,3200.0
2014-02-27 10:35:00,119.26,119.31,119.14,119.3,14700.0,98.6013,98.6426,98.5021,98.6343,14700.0
2014-02-27 10:40:00,119.28,119.3,119.23,119.29,3400.0,98.6178,98.6343,98.5765,98.6261,3400.0
2014-02-27 10:45:00,119.33,119.33,119.15,119.24,3500.0,98.6591,98.6591,98.5103,98.5847,3500.0
2014-02-27 10:50:00,119.32,119.44,119.32,119.42,3100.0,98.6509,98.7501,98.6509,98.7336,3100.0
2014-02-27 10:55:00,119.4,119.44,119.36,119.44,6200.0,98.717,98.7501,98.6839,98.7501,6200.0
2014-02-27 11:00:00,119.43,119.49,119.38,119.47,6400.0,98.7418,98.7914,98.7005,98.7749,6400.0
2014-02-27 11:05:00,119.48,119.61,119.3,119.46,18600.0,98.7832,98.8906,98.6343,98.7666,18600.0
2014-02-27 11:10:00,119.52,119.76,119.5,119.76,3000.0,98.8162,99.0147,98.7997,99.0147,3000.0
2014-02-27 11:15:00,119.7,119.77,119.58,119.58,2600.0,98.965,99.0229,98.8658,98.8658,2600.0
2014-02-27 11:20:00,119.63,119.72,119.61,119.71,4400.0,98.9072,98.9816,98.8906,98.9733,4400.0
2014-02-27 11:25:00,119.73,119.88,119.73,119.88,2300.0,98.9899,99.1139,98.9899,99.1139,2300.0
2014-02-27 11:30:00,119.84,119.84,119.62,119.64,3500.0,99.0808,99.0808,98.8989,98.9154,3500.0
2014-02-27 11:35:00,119.6,119.71,119.56,119.68,7400.0,98.8824,98.9733,98.8493,98.9485,7400.0
2014-02-27 11:40:00,119.71,119.73,119.65,119.65,3100.0,98.9733,98.9899,98.9237,98.9237,3100.0
2014-02-27 11:45:00,119.65,119.75,119.57,119.6,10600.0,98.9237,99.0064,98.8576,98.8824,10600.0
2014-02-27 11:50:00,119.59,119.74,119.57,119.65,6700.0,98.8741,98.9981,98.8576,98.9237,6700.0
2014-02-27 11:55:00,119.71,119.73,119.6,119.68,4000.0,98.9733,98.9899,98.8824,98.9485,4000.0
2014-02-27 12:00:00,119.66,119.8,119.65,119.65,12100.0,98.932,99.0477,98.9237,98.9237,12100.0
2014-02-27 12:05:00,119.69,119.74,119.58,119.66,22800.0,98.9568,98.9981,98.8658,98.932,22800.0
2014-02-27 12:10:00,119.7,119.82,119.68,119.82,6500.0,98.965,99.0643,98.9485,99.0643,6500.0
2014-02-27 12:15:00,119.8,119.88,119.8,119.84,2700.0,99.0477,99.1139,99.0477,99.0808,2700.0
2014-02-27 12:20:00,119.81,119.82,119.75,119.8,5400.0,99.056,99.0643,99.0064,99.0477,5400.0
2014-02-27 12:25:00,119.79,119.82,119.72,119.82,6500.0,99.0395,99.0643,98.9816,99.0643,6500.0
2014-02-27 12:30:00,119.8,119.8,119.61,119.64,2400.0,99.0477,99.0477,98.8906,98.9154,2400.0
2014-02-27 12:35:00,119.61,119.68,119.58,119.68,2900.0,98.8906,98.9485,98.8658,98.9485,2900.0
2014-02-27 12:40:00,119.68,119.75,119.67,119.75,2900.0,98.9485,99.0064,98.9402,99.0064,2900.0
2014-02-27 12:45:00,119.77,119.83,119.74,119.82,2400.0,99.0229,99.0725,98.9981,99.0643,2400.0
2014-02-27 12:50:00,119.82,119.95,119.81,119.95,9000.0,99.0643,99.1717,99.056,99.1717,9000.0
2014-02-27 12:55:00,119.93,120.05,119.89,119.99,15900.0,99.1552,99.2544,99.1221,99.2048,15900.0
2014-02-27 13:00:00,120.01,120.25,120.0,120.18,8400.0,99.2213,99.4198,99.2131,99.3619,8400.0
2014-02-27 13:05:00,120.2,120.28,120.14,120.14,10500.0,99.3784,99.4446,99.3288,99.3288,10500.0
2014-02-27 13:10:00,120.08,120.12,119.97,120.08,20100.0,99.2792,99.3123,99.1883,99.2792,20100.0
2014-02-27 13:15:00,120.09,120.14,120.07,120.07,3200.0,99.2875,99.3288,99.271,99.271,3200.0
2014-02-27 13:20:00,120.09,120.29,120.07,120.29,4100.0,99.2875,99.4528,99.271,99.4528,4100.0
2014-02-27 13:25:00,120.29,120.29,120.18,120.29,4000.0,99.4528,99.4528,99.3619,99.4528,4000.0
2014-02-27 13:30:00,120.28,120.3,120.23,120.3,3200.0,99.4446,99.4611,99.4032,99.4611,3200.0
2014-02-27 13:35:00,120.32,120.48,120.29,120.43,4100.0,99.4776,99.6099,99.4528,99.5686,4100.0
2014-02-27 13:40:00,120.45,120.45,120.3,120.34,5000.0,99.5851,99.5851,99.4611,99.4942,5000.0
2014-02-27 13:45:00,120.35,120.35,120.26,120.29,6600.0,99.5025,99.5025,99.428,99.4528,6600.0
2014-02-27 13:50:00,120.31,120.4,120.27,120.37,5800.0,99.4694,99.5438,99.4363,99.519,5800.0
2014-02-27 13:55:00,120.34,120.37,120.29,120.32,5900.0,99.4942,99.519,99.4528,99.4776,5900.0
2014-02-27 14:00:00,120.31,120.37,120.29,120.34,6300.0,99.4694,99.519,99.4528,99.4942,6300.0
2014-02-27 14:05:00,120.29,120.31,120.24,120.28,5000.0,99.4528,99.4694,99.4115,99.4446,5000.0
2014-02-27 14:10:00,120.3,120.3,120.18,120.18,5400.0,99.4611,99.4611,99.3619,99.3619,5400.0
2014-02-27 14:15:00,120.19,120.19,120.07,120.07,5400.0,99.3702,99.3702,99.271,99.271,5400.0
2014-02-27 14:20:00,120.08,120.11,120.03,120.03,5500.0,99.2792,99.304,99.2379,99.2379,5500.0
2014-02-27 14:25:00,119.94,120.02,119.94,119.98,4300.0,99.1635,99.2296,99.1635,99.1965,4300.0
2014-02-27 14:30:00,119.96,120.12,119.96,120.1,4000.0,99.18,99.3123,99.18,99.2958,4000.0
2014-02-27 14:35:00,120.14,120.14,120.08,120.08,9200.0,99.3288,99.3288,99.2792,99.2792,9200.0
2014-02-27 14:40:00,120.08,120.19,120.08,120.13,6100.0,99.2792,99.3702,99.2792,99.3206,6100.0
2014-02-27 14:45:00,120.1,120.19,120.1,120.19,3000.0,99.2958,99.3702,99.2958,99.3702,3000.0
2014-02-27 14:50:00,120.18,120.22,120.15,120.2,2900.0,99.3619,99.395,99.3371,99.3784,2900.0
2014-02-27 14:55:00,120.19,120.21,120.16,120.19,3100.0,99.3702,99.3867,99.3454,99.3702,3100.0
2014-02-27 15:00:00,120.19,120.19,120.12,120.19,10000.0,99.3702,99.3702,99.3123,99.3702,10000.0
2014-02-27 15:05:00,120.19,120.26,120.18,120.22,7400.0,99.3702,99.428,99.3619,99.395,7400.0
2014-02-27 15:10:00,120.22,120.24,120.19,120.19,9300.0,99.395,99.4115,99.3702,99.3702,9300.0
2014-02-27 15:15:00,120.19,120.21,120.14,120.14,14400.0,99.3702,99.3867,99.3288,99.3288,14400.0
2014-02-27 15:20:00,120.18,120.22,120.0,120.04,12700.0,99.3619,99.395,99.2131,99.2462,12700.0
2014-02-27 15:25:00,120.04,120.17,120.02,120.11,26900.0,99.2462,99.3536,99.2296,99.304,26900.0
2014-02-27 15:30:00,120.12,120.17,120.09,120.09,8300.0,99.3123,99.3536,99.2875,99.2875,8300.0
2014-02-27 15:35:00,120.1,120.14,120.09,120.1,8900.0,99.2958,99.3288,99.2875,99.2958,8900.0
2014-02-27 15:40:00,120.08,120.08,119.96,120.0,10000.0,99.2792,99.2792,99.18,99.2131,10000.0
2014-02-27 15:45:00,120.01,120.04,119.86,119.88,16700.0,99.2213,99.2462,99.0973,99.1139,16700.0
2014-02-27 15:50:00,119.87,119.92,119.78,119.92,27500.0,99.1056,99.1469,99.0312,99.1469,27500.0
2014-02-27 15:55:00,119.93,120.17,119.91,120.16,57300.0,99.1552,99.3536,99.1387,99.3454,57300.0
2014-02-28 09:30:00,119.93,119.98,119.78,119.78,14100.0,99.1552,99.1965,99.0312,99.0312,14100.0
2014-02-28 09:35:00,119.87,120.29,119.82,120.29,12300.0,99.1056,99.4528,99.0643,99.4528,12300.0
2014-02-28 09:40:00,120.23,120.49,120.23,120.42,14300.0,99.4032,99.6182,99.4032,99.5603,14300.0
2014-02-28 09:45:00,120.42,120.95,120.33,120.79,42200.0,99.5603,99.9985,99.4859,99.8662,42200.0
2014-02-28 09:50:00,120.8,120.84,120.46,120.52,28200.0,99.8745,99.9076,99.5934,99.643,28200.0
2014-02-28 09:55:00,120.55,120.57,120.33,120.49,31800.0,99.6678,99.6843,99.4859,99.6182,31800.0
2014-02-28 10:00:00,120.57,120.87,120.45,120.87,13900.0,99.6843,99.9324,99.5851,99.9324,13900.0
2014-02-28 10:05:00,120.89,121.1,120.88,121.04,5800.0,99.9489,100.1225,99.9406,100.0729,5800.0
2014-02-28 10:10:00,120.91,121.16,120.82,121.16,10800.0,99.9654,100.1721,99.891,100.1721,10800.0
2014-02-28 10:15:00,121.2,121.48,121.16,121.19,14700.0,100.2052,100.4367,100.1721,100.1969,14700.0
2014-02-28 10:20:00,121.22,121.28,121.15,121.26,3000.0,100.2217,100.2714,100.1639,100.2548,3000.0
2014-02-28 10:25:00,121.23,121.4,121.21,121.21,7300.0,100.23,100.3706,100.2135,100.2135,7300.0
2014-02-28 10:30:00,121.23,121.36,121.15,121.25,14100.0,100.23,100.3375,100.1639,100.2466,14100.0
2014-02-28 10:35:00,121.25,121.32,121.21,121.26,7100.0,100.2466,100.3044,100.2135,100.2548,7100.0
2014-02-28 10:40:00,121.21,121.25,121.13,121.22,5000.0,100.2135,100.2466,100.1473,100.2217,5000.0
2014-02-28 10:45:00,121.2,121.23,121.15,121.21,3900.0,100.2052,100.23,100.1639,100.2135,3900.0
2014-02-28 10:50:00,121.17,121.25,121.1,121.25,7700.0,100.1804,100.2466,100.1225,100.2466,7700.0
2014-02-28 10:55:00,121.22,121.26,121.18,121.24,7000.0,100.2217,100.2548,100.1887,100.2383,7000.0
2014-02-28 11:00:00,121.24,121.4,121.19,121.2,10300.0,100.2383,100.3706,100.1969,100.2052,10300.0
2014-02-28 11:05:00,121.19,121.21,120.88,120.92,14900.0,100.1969,100.2135,99.9406,99.9737,14900.0
2014-02-28 11:10:00,120.9,121.03,120.9,120.95,1800.0,99.9572,100.0647,99.9572,99.9985,1800.0
2014-02-28 11:15:00,120.89,120.99,120.89,120.93,2200.0,99.9489,100.0316,99.9489,99.982,2200.0
2014-02-28 11:20:00,120.96,120.98,120.91,120.91,4900.0,100.0068,100.0233,99.9654,99.9654,4900.0
2014-02-28 11:25:00,120.9,121.03,120.89,120.93,12800.0,99.9572,100.0647,99.9489,99.982,12800.0
2014-02-28 11:30:00,120.98,121.11,120.95,121.09,8300.0,100.0233,100.1308,99.9985,100.1143,8300.0
2014-02-28 11:35:00,121.12,121.3,121.12,121.24,5700.0,100.1391,100.2879,100.1391,100.2383,5700.0
2014-02-28 11:40:00,121.22,121.24,121.13,121.22,12000.0,100.2217,100.2383,100.1473,100.2217,12000.0
2014-02-28 11:45:00,121.22,121.3,121.22,121.23,8000.0,100.2217,100.2879,100.2217,100.23,8000.0
2014-02-28 11:50:00,121.25,121.41,121.2,121.41,47600.0,100.2466,100.3788,100.2052,100.3788,47600.0
2014-02-28 11:55:00,121.38,121.55,121.32,121.36,17000.0,100.354,100.4946,100.3044,100.3375,17000.0
2014-02-28 12:00:00,121.33,121.39,121.32,121.39,700.0,100.3127,100.3623,100.3044,100.3623,700.0
2014-02-28 12:05:00,121.36,121.4,121.26,121.4,1400.0,100.3375,100.3706,100.2548,100.3706,1400.0
2014-02-28 12:10:00,121.41,121.46,121.26,121.33,12300.0,100.3788,100.4202,100.2548,100.3127,12300.0
2014-02-28 12:15:00,121.31,121.46,121.31,121.46,2400.0,100.2962,100.4202,100.2962,100.4202,2400.0
2014-02-28 12:20:00,121.49,121.57,121.39,121.39,3100.0,100.445,100.5111,100.3623,100.3623,3100.0
2014-02-28 12:25:00,121.37,121.49,121.37,121.49,1200.0,100.3458,100.445,100.3458,100.445,1200.0
2014-02-28 12:30:00,121.47,121.51,121.43,121.43,900.0,100.4284,100.4615,100.3954,100.3954,900.0
2014-02-28 12:35:00,121.43,121.46,121.43,121.46,300.0,100.3954,100.4202,100.3954,100.4202,300.0
2014-02-28 12:40:00,121.44,121.45,121.38,121.38,3800.0,100.4036,100.4119,100.354,100.354,3800.0
2014-02-28 12:45:00,121.37,121.37,121.28,121.3,2600.0,100.3458,100.3458,100.2714,100.2879,2600.0
2014-02-28 12:50:00,121.29,121.29,121.2,121.21,2100.0,100.2796,100.2796,100.2052,100.2135,2100.0
2014-02-28 12:55:00,121.18,121.21,121.16,121.17,600.0,100.1887,100.2135,100.1721,100.1804,600.0
2014-02-28 13:00:00,121.17,121.25,121.16,121.22,2600.0,100.1804,100.2466,100.1721,100.2217,2600.0
2014-02-28 13:05:00,121.25,121.26,121.23,121.23,700.0,100.2466,100.2548,100.23,100.23,700.0
2014-02-28 13:10:00,121.26,121.28,121.26,121.28,200.0,100.2548,100.2714,100.2548,100.2714,200.0
2014-02-28 13:15:00,121.28,121.28,121.22,121.23,1500.0,100.2714,100.2714,100.2217,100.23,1500.0
2014-02-28 13:20:00,121.22,121.23,121.18,121.2,1600.0,100.2217,100.23,100.1887,100.2052,1600.0
2014-02-28 13:25:00,121.19,121.22,121.16,121.16,1700.0,100.1969,100.2217,100.1721,100.1721,1700.0
2014-02-28 13:30:00,121.18,121.19,121.15,121.15,900.0,100.1887,100.1969,100.1639,100.1639,900.0
2014-02-28 13:35:00,121.12,121.17,121.12,121.17,200.0,100.1391,100.1804,100.1391,100.1804,200.0
2014-02-28 13:40:00,121.17,121.17,121.03,121.04,1700.0,100.1804,100.1804,100.0647,100.0729,1700.0
2014-02-28 13:45:00,121.06,121.07,120.89,120.93,7200.0,100.0895,100.0977,99.9489,99.982,7200.0
2014-02-28 13:50:00,120.95,120.95,120.87,120.87,8100.0,99.9985,99.9985,99.9324,99.9324,8100.0
2014-02-28 13:55:00,120.87,120.92,120.87,120.87,3600.0,99.9324,99.9737,99.9324,99.9324,3600.0
2014-02-28 14:00:00,120.84,120.84,120.74,120.77,6700.0,99.9076,99.9076,99.8249,99.8497,6700.0
2014-02-28 14:05:00,120.76,120.76,120.68,120.7,4500.0,99.8414,99.8414,99.7753,99.7918,4500.0
2014-02-28 14:10:00,120.71,120.83,120.69,120.83,6800.0,99.8001,99.8993,99.7836,99.8993,6800.0
2014-02-28 14:15:00,120.83,120.9,120.83,120.89,3900.0,99.8993,99.9572,99.8993,99.9489,3900.0
2014-02-28 14:20:00,120.9,120.91,120.84,120.84,3100.0,99.9572,99.9654,99.9076,99.9076,3100.0
2014-02-28 14:25:00,120.84,120.88,120.78,120.88,2800.0,99.9076,99.9406,99.858,99.9406,2800.0
2014-02-28 14:30:00,120.86,120.87,120.75,120.81,7100.0,99.9241,99.9324,99.8332,99.8828,7100.0
2014-02-28 14:35:00,120.81,120.81,120.67,120.68,5500.0,99.8828,99.8828,99.767,99.7753,5500.0
2014-02-28 14:40:00,120.72,120.72,120.62,120.69,7400.0,99.8084,99.8084,99.7257,99.7836,7400.0
2014-02-28 14:45:00,120.71,120.71,120.51,120.51,2900.0,99.8001,99.8001,99.6347,99.6347,2900.0
2014-02-28 14:50:00,120.55,120.55,120.47,120.53,4600.0,99.6678,99.6678,99.6017,99.6513,4600.0
2014-02-28 14:55:00,120.51,120.52,120.43,120.51,10000.0,99.6347,99.643,99.5686,99.6347,10000.0
2014-02-28 15:00:00,120.55,120.62,120.26,120.4,28200.0,99.6678,99.7257,99.428,99.5438,28200.0
2014-02-28 15:05:00,120.4,120.41,119.96,119.96,13400.0,99.5438,99.5521,99.18,99.18,13400.0
2014-02-28 15:10:00,119.94,120.11,119.78,120.07,10800.0,99.1635,99.304,99.0312,99.271,10800.0
2014-02-28 15:15:00,120.13,120.27,120.12,120.22,9900.0,99.3206,99.4363,99.3123,99.395,9900.0
2014-02-28 15:20:00,120.17,120.32,120.1,120.24,12500.0,99.3536,99.4776,99.2958,99.4115,12500.0
2014-02-28 15:25:00,120.21,120.34,120.19,120.23,6900.0,99.3867,99.4942,99.3702,99.4032,6900.0
2014-02-28 15:30:00,120.24,120.54,120.22,120.44,11000.0,99.4115,99.6595,99.395,99.5769,11000.0
2014-02-28 15:35:00,120.45,120.5,120.37,120.44,8300.0,99.5851,99.6265,99.519,99.5769,8300.0
2014-02-28 15:40:00,120.44,120.68,120.44,120.62,11700.0,99.5769,99.7753,99.5769,99.7257,11700.0
2014-02-28 15:45:00,120.64,120.65,120.48,120.51,35500.0,99.7422,99.7505,99.6099,99.6347,35500.0
2014-02-28 15:50:00,120.52,120.58,120.47,120.49,11400.0,99.643,99.6926,99.6017,99.6182,11400.0
2014-02-28 15:55:00,120.51,120.75,120.35,120.52,48700.0,99.6347,99.8332,99.5025,99.643,48700.0
2014-03-03 09:30:00,119.0,119.42,118.86,119.02,26100.0,98.3863,98.7336,98.2706,98.4028,26100.0
2014-03-03 09:35:00,118.82,119.59,118.82,119.59,34600.0,98.2375,98.8741,98.2375,98.8741,34600.0
2014-03-03 09:40:00,119.65,119.66,119.18,119.25,36000.0,98.9237,98.932,98.5351,98.593,36000.0
2014-03-03 09:45:00,119.18,119.47,119.09,119.38,9100.0,98.5351,98.7749,98.4607,98.7005,9100.0
2014-03-03 09:50:00,119.52,119.52,119.02,119.45,16000.0,98.8162,98.8162,98.4028,98.7584,16000.0
2014-03-03 09:55:00,119.34,119.53,119.12,119.25,10700.0,98.6674,98.8245,98.4855,98.593,10700.0
2014-03-03 10:00:00,119.35,119.86,119.35,119.44,22700.0,98.6757,99.0973,98.6757,98.7501,22700.0
2014-03-03 10:05:00,119.43,119.43,119.29,119.37,4400.0,98.7418,98.7418,98.6261,98.6922,4400.0
2014-03-03 10:10:00,119.23,119.3,119.11,119.14,9700.0,98.5765,98.6343,98.4773,98.5021,9700.0
2014-03-03 10:15:00,119.12,119.31,118.93,119.2,6100.0,98.4855,98.6426,98.3284,98.5517,6100.0
2014-03-03 10:20:00,119.15,119.16,118.97,119.1,4400.0,98.5103,98.5186,98.3615,98.469,4400.0
2014-03-03 10:25:00,119.05,119.49,119.05,119.49,15800.0,98.4276,98.7914,98.4276,98.7914,15800.0
2014-03-03 10:30:00,119.39,119.48,119.28,119.32,11000.0,98.7087,98.7832,98.6178,98.6509,11000.0
2014-03-03 10:35:00,119.24,119.4,119.19,119.34,8100.0,98.5847,98.717,98.5434,98.6674,8100.0
2014-03-03 10:40:00,119.33,119.62,119.33,119.58,6000.0,98.6591,98.8989,98.6591,98.8658,6000.0
2014-03-03 10:45:00,119.57,119.61,119.39,119.46,3900.0,98.8576,98.8906,98.7087,98.7666,3900.0
2014-03-03 10:50:00,119.46,119.7,119.42,119.7,51100.0,98.7666,98.965,98.7336,98.965,51100.0
2014-03-03 10:55:00,119.69,119.69,119.47,119.51,8800.0,98.9568,98.9568,98.7749,98.808,8800.0
2014-03-03 11:00:00,119.53,119.54,119.33,119.34,4300.0,98.8245,98.8328,98.6591,98.6674,4300.0
2014-03-03 11:05:00,119.31,119.31,118.87,119.06,4700.0,98.6426,98.6426,98.2788,98.4359,4700.0
2014-03-03 11:10:00,119.05,119.06,118.88,119.01,3700.0,98.4276,98.4359,98.2871,98.3946,3700.0
2014-03-03 11:15:00,119.05,119.06,118.94,119.03,6600.0,98.4276,98.4359,98.3367,98.4111,6600.0
2014-03-03 11:20:00,119.07,119.24,119.06,119.23,2000.0,98.4442,98.5847,98.4359,98.5765,2000.0
2014-03-03 11:25:00,119.21,119.26,119.13,119.16,2100.0,98.5599,98.6013,98.4938,98.5186,2100.0
2014-03-03 11:30:00,119.15,119.15,119.01,119.11,4100.0,98.5103,98.5103,98.3946,98.4773,4100.0
2014-03-03 11:35:00,119.09,119.15,119.02,119.1,4500.0,98.4607,98.5103,98.4028,98.469,4500.0
2014-03-03 11:40:00,119.03,119.23,119.02,119.21,3200.0,98.4111,98.5765,98.4028,98.5599,3200.0
2014-03-03 11:45:00,119.09,119.09,118.9,118.9,6000.0,98.4607,98.4607,98.3036,98.3036,6000.0
2014-03-03 11:50:00,118.94,118.96,118.87,118.96,3800.0,98.3367,98.3532,98.2788,98.3532,3800.0
2014-03-03 11:55:00,118.95,118.95,118.84,118.93,5900.0,98.345,98.345,98.254,98.3284,5900.0
2014-03-03 12:00:00,118.89,118.93,118.8,118.88,4000.0,98.2954,98.3284,98.221,98.2871,4000.0
2014-03-03 12:05:00,118.88,118.99,118.85,118.86,3000.0,98.2871,98.378,98.2623,98.2706,3000.0
2014-03-03 12:10:00,118.88,119.33,118.76,119.24,7800.0,98.2871,98.6591,98.1879,98.5847,7800.0
2014-03-03 12:15:00,119.22,119.23,119.05,119.05,3100.0,98.5682,98.5765,98.4276,98.4276,3100.0
2014-03-03 12:20:00,119.11,119.57,119.09,119.52,5800.0,98.4773,98.8576,98.4607,98.8162,5800.0
2014-03-03 12:25:00,119.52,119.64,119.39,119.55,15600.0,98.8162,98.9154,98.7087,98.841,15600.0
2014-03-03 12:30:00,119.57,119.6,119.5,119.52,3200.0,98.8576,98.8824,98.7997,98.8162,3200.0
2014-03-03 12:35:00,119.52,119.69,119.52,119.61,4300.0,98.8162,98.9568,98.8162,98.8906,4300.0
2014-03-03 12:40:00,119.57,119.6,119.43,119.52,2200.0,98.8576,98.8824,98.7418,98.8162,2200.0
2014-03-03 12:45:00,119.53,119.65,119.53,119.63,3000.0,98.8245,98.9237,98.8245,98.9072,3000.0
2014-03-03 12:50:00,119.65,119.68,119.49,119.59,21200.0,98.9237,98.9485,98.7914,98.8741,21200.0
2014-03-03 12:55:00,119.57,119.77,119.56,119.76,10200.0,98.8576,99.0229,98.8493,99.0147,10200.0
2014-03-03 13:00:00,119.76,120.07,119.76,120.04,9700.0,99.0147,99.271,99.0147,99.2462,9700.0
2014-03-03 13:05:00,120.03,120.11,120.02,120.11,10400.0,99.2379,99.304,99.2296,99.304,10400.0
2014-03-03 13:10:00,120.11,120.12,120.06,120.1,7900.0,99.304,99.3123,99.2627,99.2958,7900.0
2014-03-03 13:15:00,120.11,120.14,120.07,120.11,6100.0,99.304,99.3288,99.271,99.304,6100.0
2014-03-03 13:20:00,120.09,120.11,120.07,120.09,7100.0,99.2875,99.304,99.271,99.2875,7100.0
2014-03-03 13:25:00,120.1,120.23,120.09,120.13,5400.0,99.2958,99.4032,99.2875,99.3206,5400.0
2014-03-03 13:30:00,120.13,120.13,120.06,120.1,21100.0,99.3206,99.3206,99.2627,99.2958,21100.0
2014-03-03 13:35:00,120.1,120.11,120.09,120.11,4100.0,99.2958,99.304,99.2875,99.304,4100.0
2014-03-03 13:40:00,120.11,120.14,120.07,120.11,10900.0,99.304,99.3288,99.271,99.304,10900.0
2014-03-03 13:45:00,120.1,120.16,120.1,120.15,11200.0,99.2958,99.3454,99.2958,99.3371,11200.0
2014-03-03 13:50:00,120.15,120.24,120.14,120.23,9100.0,99.3371,99.4115,99.3288,99.4032,9100.0
2014-03-03 13:55:00,120.24,120.44,120.24,120.31,5600.0,99.4115,99.5769,99.4115,99.4694,5600.0
2014-03-03 14:00:00,120.31,120.39,120.31,120.39,8300.0,99.4694,99.5355,99.4694,99.5355,8300.0
2014-03-03 14:05:00,120.4,120.43,120.13,120.17,9400.0,99.5438,99.5686,99.3206,99.3536,9400.0
2014-03-03 14:10:00,120.17,120.33,120.15,120.33,5700.0,99.3536,99.4859,99.3371,99.4859,5700.0
2014-03-03 14:15:00,120.34,120.34,120.13,120.14,3200.0,99.4942,99.4942,99.3206,99.3288,3200.0
2014-03-03 14:20:00,120.07,120.13,119.94,119.94,15200.0,99.271,99.3206,99.1635,99.1635,15200.0
2014-03-03 14:25:00,119.94,119.96,119.67,119.67,13800.0,99.1635,99.18,98.9402,98.9402,13800.0
2014-03-03 14:30:00,119.65,119.79,119.59,119.77,5400.0,98.9237,99.0395,98.8741,99.0229,5400.0
2014-03-03 14:35:00,119.79,119.9,119.79,119.9,3600.0,99.0395,99.1304,99.0395,99.1304,3600.0
2014-03-03 14:40:00,119.9,120.05,119.88,120.04,2200.0,99.1304,99.2544,99.1139,99.2462,2200.0
2014-03-03 14:45:00,120.03,120.22,120.02,120.22,3000.0,99.2379,99.395,99.2296,99.395,3000.0
2014-03-03 14:50:00,120.22,120.3,120.15,120.24,4900.0,99.395,99.4611,99.3371,99.4115,4900.0
2014-03-03 14:55:00,120.24,120.24,120.07,120.09,4400.0,99.4115,99.4115,99.271,99.2875,4400.0
2014-03-03 15:00:00,120.09,120.09,119.84,119.84,3500.0,99.2875,99.2875,99.0808,99.0808,3500.0
2014-03-03 15:05:00,119.79,119.91,119.74,119.85,10500.0,99.0395,99.1387,98.9981,99.0891,10500.0
2014-03-03 15:10:00,119.84,119.84,119.5,119.5,8000.0,99.0808,99.0808,98.7997,98.7997,8000.0
2014-03-03 15:15:00,119.51,119.61,119.48,119.61,5600.0,98.808,98.8906,98.7832,98.8906,5600.0
2014-03-03 15:20:00,119.63,119.63,119.51,119.6,7400.0,98.9072,98.9072,98.808,98.8824,7400.0
2014-03-03 15:25:00,119.6,119.7,119.48,119.59,6000.0,98.8824,98.965,98.7832,98.8741,6000.0
2014-03-03 15:30:00,119.6,119.64,119.52,119.6,5300.0,98.8824,98.9154,98.8162,98.8824,5300.0
2014-03-03 15:35:00,119.63,119.71,119.58,119.7,9200.0,98.9072,98.9733,98.8658,98.965,9200.0
2014-03-03 15:40:00,119.66,119.67,119.48,119.64,9600.0,98.932,98.9402,98.7832,98.9154,9600.0
2014-03-03 15:45:00,119.62,119.78,119.43,119.44,20000.0,98.8989,99.0312,98.7418,98.7501,20000.0
2014-03-03 15:50:00,119.45,119.58,119.4,119.43,33400.0,98.7584,98.8658,98.717,98.7418,33400.0
2014-03-03 15:55:00,119.43,119.48,119.15,119.42,63400.0,98.7418,98.7832,98.5103,98.7336,63400.0
2014-03-04 09:30:00,121.17,121.68,120.7,121.5,15700.0,100.1804,100.6021,99.7918,100.4532,15700.0
2014-03-04 09:35:00,121.54,121.59,121.21,121.32,7100.0,100.4863,100.5277,100.2135,100.3044,7100.0
2014-03-04 09:40:00,121.39,121.39,120.86,120.9,3200.0,100.3623,100.3623,99.9241,99.9572,3200.0
2014-03-04 09:45:00,120.89,121.36,120.89,121.36,5100.0,99.9489,100.3375,99.9489,100.3375,5100.0
2014-03-04 09:50:00,121.3,121.6,121.24,121.56,8800.0,100.2879,100.5359,100.2383,100.5029,8800.0
2014-03-04 09:55:00,121.54,121.83,121.53,121.71,25200.0,100.4863,100.7261,100.478,100.6269,25200.0
2014-03-04 10:00:00,121.73,121.79,121.53,121.56,6000.0,100.6434,100.693,100.478,100.5029,6000.0
2014-03-04 10:05:00,121.56,121.79,121.51,121.74,3200.0,100.5029,100.693,100.4615,100.6517,3200.0
2014-03-04 10:10:00,121.83,121.99,121.67,121.94,12400.0,100.7261,100.8584,100.5938,100.817,12400.0
2014-03-04 10:15:00,122.0,122.0,121.78,121.83,6700.0,100.8666,100.8666,100.6847,100.7261,6700.0
2014-03-04 10:20:00,121.93,122.0,121.7,121.7,4300.0,100.8088,100.8666,100.6186,100.6186,4300.0
2014-03-04 10:25:00,121.7,121.9,121.7,121.75,5000.0,100.6186,100.784,100.6186,100.6599,5000.0
2014-03-04 10:30:00,121.75,121.9,121.75,121.89,22900.0,100.6599,100.784,100.6599,100.7757,22900.0
2014-03-04 10:35:00,121.89,121.92,121.71,121.88,9400.0,100.7757,100.8005,100.6269,100.7674,9400.0
2014-03-04 10:40:00,122.0,122.05,121.93,121.94,7300.0,100.8666,100.908,100.8088,100.817,7300.0
2014-03-04 10:45:00,121.93,121.99,121.81,121.86,19800.0,100.8088,100.8584,100.7095,100.7509,19800.0
2014-03-04 10:50:00,121.88,122.05,121.85,122.03,17700.0,100.7674,100.908,100.7426,100.8914,17700.0
2014-03-04 10:55:00,122.05,122.07,122.01,122.06,2300.0,100.908,100.9245,100.8749,100.9162,2300.0
2014-03-04 11:00:00,121.99,122.04,121.94,122.0,9600.0,100.8584,100.8997,100.817,100.8666,9600.0
2014-03-04 11:05:00,122.03,122.05,121.89,121.89,3900.0,100.8914,100.908,100.7757,100.7757,3900.0
2014-03-04 11:10:00,121.93,122.0,121.89,121.98,7800.0,100.8088,100.8666,100.7757,100.8501,7800.0
2014-03-04 11:15:00,121.99,122.03,121.94,121.95,3400.0,100.8584,100.8914,100.817,100.8253,3400.0
2014-03-04 11:20:00,121.97,122.0,121.86,121.94,7300.0,100.8418,100.8666,100.7509,100.817,7300.0
2014-03-04 11:25:00,121.96,122.04,121.93,121.99,7600.0,100.8336,100.8997,100.8088,100.8584,7600.0
2014-03-04 11:30:00,121.99,121.99,121.79,121.8,4600.0,100.8584,100.8584,100.693,100.7013,4600.0
2014-03-04 11:35:00,121.79,121.87,121.72,121.72,2200.0,100.693,100.7592,100.6351,100.6351,2200.0
2014-03-04 11:40:00,121.71,121.71,121.6,121.62,4200.0,100.6269,100.6269,100.5359,100.5525,4200.0
2014-03-04 11:45:00,121.63,121.7,121.6,121.67,4200.0,100.5607,100.6186,100.5359,100.5938,4200.0
2014-03-04 11:50:00,121.61,121.81,121.6,121.72,6000.0,100.5442,100.7095,100.5359,100.6351,6000.0
2014-03-04 11:55:00,121.76,121.92,121.74,121.85,41300.0,100.6682,100.8005,100.6517,100.7426,41300.0
2014-03-04 12:00:00,121.83,121.96,121.81,121.94,1900.0,100.7261,100.8336,100.7095,100.817,1900.0
2014-03-04 12:05:00,121.94,121.96,121.86,121.88,3600.0,100.817,100.8336,100.7509,100.7674,3600.0
2014-03-04 12:10:00,121.9,121.98,121.9,121.98,5900.0,100.784,100.8501,100.784,100.8501,5900.0
2014-03-04 12:15:00,121.98,122.07,121.95,122.0,7900.0,100.8501,100.9245,100.8253,100.8666,7900.0
2014-03-04 12:20:00,122.03,122.06,121.92,121.93,7700.0,100.8914,100.9162,100.8005,100.8088,7700.0
2014-03-04 12:25:00,121.92,121.97,121.86,121.95,3400.0,100.8005,100.8418,100.7509,100.8253,3400.0
2014-03-04 12:30:00,121.97,121.97,121.75,121.76,5800.0,100.8418,100.8418,100.6599,100.6682,5800.0
2014-03-04 12:35:00,121.74,121.74,121.61,121.65,12500.0,100.6517,100.6517,100.5442,100.5773,12500.0
2014-03-04 12:40:00,121.66,121.66,121.5,121.57,4300.0,100.5855,100.5855,100.4532,100.5111,4300.0
2014-03-04 12:45:00,121.51,121.58,121.49,121.49,6400.0,100.4615,100.5194,100.445,100.445,6400.0
2014-03-04 12:50:00,121.53,121.55,121.49,121.51,6500.0,100.478,100.4946,100.445,100.4615,6500.0
2014-03-04 12:55:00,121.53,121.58,121.48,121.55,2500.0,100.478,100.5194,100.4367,100.4946,2500.0
2014-03-04 13:00:00,121.56,121.58,121.53,121.57,3000.0,100.5029,100.5194,100.478,100.5111,3000.0
2014-03-04 13:05:00,121.57,121.64,121.43,121.48,5000.0,100.5111,100.569,100.3954,100.4367,5000.0
2014-03-04 13:10:00,121.59,121.59,121.55,121.59,1500.0,100.5277,100.5277,100.4946,100.5277,1500.0
2014-03-04 13:15:00,121.59,121.75,121.58,121.75,12500.0,100.5277,100.6599,100.5194,100.6599,12500.0
2014-03-04 13:20:00,121.73,121.8,121.68,121.68,5600.0,100.6434,100.7013,100.6021,100.6021,5600.0
2014-03-04 13:25:00,121.64,121.76,121.64,121.72,3600.0,100.569,100.6682,100.569,100.6351,3600.0
2014-03-04 13:30:00,121.71,121.77,121.67,121.71,4300.0,100.6269,100.6765,100.5938,100.6269,4300.0
2014-03-04 13:35:00,121.72,121.74,121.62,121.74,5500.0,100.6351,100.6517,100.5525,100.6517,5500.0
2014-03-04 13:40:00,121.74,121.8,121.73,121.73,3000.0,100.6517,100.7013,100.6434,100.6434,3000.0
2014-03-04 13:45:00,121.72,121.74,121.46,121.46,9200.0,100.6351,100.6517,100.4202,100.4202,9200.0
2014-03-04 13:50:00,121.38,121.57,121.31,121.39,7000.0,100.354,100.5111,100.2962,100.3623,7000.0
2014-03-04 13:55:00,121.45,121.51,121.44,121.48,2100.0,100.4119,100.4615,100.4036,100.4367,2100.0
2014-03-04 14:00:00,121.44,121.46,121.29,121.36,4700.0,100.4036,100.4202,100.2796,100.3375,4700.0
2014-03-04 14:05:00,121.38,121.41,121.24,121.4,8600.0,100.354,100.3788,100.2383,100.3706,8600.0
2014-03-04 14:10:00,121.37,121.42,121.29,121.37,5900.0,100.3458,100.3871,100.2796,100.3458,5900.0
2014-03-04 14:15:00,121.36,121.41,121.33,121.41,6200.0,100.3375,100.3788,100.3127,100.3788,6200.0
2014-03-04 14:20:00,121.39,121.45,121.37,121.41,2900.0,100.3623,100.4119,100.3458,100.3788,2900.0
2014-03-04 14:25:00,121.41,121.45,121.37,121.4,3700.0,100.3788,100.4119,100.3458,100.3706,3700.0
2014-03-04 14:30:00,121.41,121.48,121.39,121.42,2300.0,100.3788,100.4367,100.3623,100.3871,2300.0
2014-03-04 14:35:00,121.43,121.43,121.27,121.3,5200.0,100.3954,100.3954,100.2631,100.2879,5200.0
2014-03-04 14:40:00,121.31,121.41,121.31,121.39,5200.0,100.2962,100.3788,100.2962,100.3623,5200.0
2014-03-04 14:45:00,121.37,121.41,121.36,121.36,900.0,100.3458,100.3788,100.3375,100.3375,900.0
2014-03-04 14:50:00,121.36,121.43,121.36,121.39,7700.0,100.3375,100.3954,100.3375,100.3623,7700.0
2014-03-04 14:55:00,121.42,121.68,121.42,121.67,8100.0,100.3871,100.6021,100.3871,100.5938,8100.0
2014-03-04 15:00:00,121.68,121.68,121.56,121.64,6700.0,100.6021,100.6021,100.5029,100.569,6700.0
2014-03-04 15:05:00,121.6,121.66,121.6,121.66,3100.0,100.5359,100.5855,100.5359,100.5855,3100.0
2014-03-04 15:10:00,121.66,121.68,121.52,121.59,11100.0,100.5855,100.6021,100.4698,100.5277,11100.0
2014-03-04 15:15:00,121.64,121.78,121.56,121.78,8400.0,100.569,100.6847,100.5029,100.6847,8400.0
2014-03-04 15:20:00,121.77,121.77,121.63,121.63,7900.0,100.6765,100.6765,100.5607,100.5607,7900.0
2014-03-04 15:25:00,121.64,121.64,121.47,121.57,10300.0,100.569,100.569,100.4284,100.5111,10300.0
2014-03-04 15:30:00,121.53,121.53,121.38,121.41,14300.0,100.478,100.478,100.354,100.3788,14300.0
2014-03-04 15:35:00,121.42,121.44,121.29,121.33,13900.0,100.3871,100.4036,100.2796,100.3127,13900.0
2014-03-04 15:40:00,121.29,121.47,121.27,121.46,29900.0,100.2796,100.4284,100.2631,100.4202,29900.0
2014-03-04 15:45:00,121.45,121.51,121.29,121.34,26200.0,100.4119,100.4615,100.2796,100.321,26200.0
2014-03-04 15:50:00,121.34,121.36,121.27,121.34,18500.0,100.321,100.3375,100.2631,100.321,18500.0
2014-03-04 15:55:00,121.35,121.35,121.09,121.11,69100.0,100.3292,100.3292,100.1143,100.1308,69100.0
2014-03-05 09:30:00,121.44,121.48,120.71,120.76,12700.0,100.4036,100.4367,99.8001,99.8414,12700.0
2014-03-05 09:35:00,120.81,121.18,120.81,120.93,3700.0,99.8828,100.1887,99.8828,99.982,3700.0
2014-03-05 09:40:00,121.0,121.18,120.94,121.18,4600.0,100.0399,100.1887,99.9903,100.1887,4600.0
2014-03-05 09:45:00,121.27,121.41,121.22,121.41,3100.0,100.2631,100.3788,100.2217,100.3788,3100.0
2014-03-05 09:50:00,121.35,121.4,121.29,121.36,13100.0,100.3292,100.3706,100.2796,100.3375,13100.0
2014-03-05 09:55:00,121.33,121.38,120.98,121.04,9000.0,100.3127,100.354,100.0233,100.0729,9000.0
2014-03-05 10:00:00,120.99,121.2,120.96,120.96,1300.0,100.0316,100.2052,100.0068,100.0068,1300.0
2014-03-05 10:05:00,121.0,121.48,121.0,121.48,2700.0,100.0399,100.4367,100.0399,100.4367,2700.0
2014-03-05 10:10:00,121.5,121.51,121.3,121.47,11600.0,100.4532,100.4615,100.2879,100.4284,11600.0
2014-03-05 10:15:00,121.42,121.52,121.29,121.41,4700.0,100.3871,100.4698,100.2796,100.3788,4700.0
2014-03-05 10:20:00,121.39,121.5,121.34,121.41,2400.0,100.3623,100.4532,100.321,100.3788,2400.0
2014-03-05 10:25:00,121.44,121.58,121.44,121.5,10400.0,100.4036,100.5194,100.4036,100.4532,10400.0
2014-03-05 10:30:00,121.5,121.58,121.47,121.53,2400.0,100.4532,100.5194,100.4284,100.478,2400.0
2014-03-05 10:35:00,121.5,121.55,121.44,121.48,6200.0,100.4532,100.4946,100.4036,100.4367,6200.0
2014-03-05 10:40:00,121.47,121.59,121.47,121.53,2900.0,100.4284,100.5277,100.4284,100.478,2900.0
2014-03-05 10:45:00,121.51,121.55,121.4,121.44,8500.0,100.4615,100.4946,100.3706,100.4036,8500.0
2014-03-05 10:50:00,121.47,121.51,121.26,121.47,10300.0,100.4284,100.4615,100.2548,100.4284,10300.0
2014-03-05 10:55:00,121.48,121.48,121.41,121.43,1300.0,100.4367,100.4367,100.3788,100.3954,1300.0
2014-03-05 11:00:00,121.51,121.64,121.51,121.63,5100.0,100.4615,100.569,100.4615,100.5607,5100.0
2014-03-05 11:05:00,121.62,121.72,121.6,121.68,7900.0,100.5525,100.6351,100.5359,100.6021,7900.0
2014-03-05 11:10:00,121.71,121.71,121.66,121.66,3100.0,100.6269,100.6269,100.5855,100.5855,3100.0
2014-03-05 11:15:00,121.66,121.68,121.59,121.59,5300.0,100.5855,100.6021,100.5277,100.5277,5300.0
2014-03-05 11:20:00,121.59,121.67,121.55,121.67,4200.0,100.5277,100.5938,100.4946,100.5938,4200.0
2014-03-05 11:25:00,121.63,121.63,121.39,121.47,13800.0,100.5607,100.5607,100.3623,100.4284,13800.0
2014-03-05 11:30:00,121.44,121.59,121.44,121.56,11700.0,100.4036,100.5277,100.4036,100.5029,11700.0
2014-03-05 11:35:00,121.56,121.59,121.53,121.57,2400.0,100.5029,100.5277,100.478,100.5111,2400.0
2014-03-05 11:40:00,121.58,121.62,121.51,121.62,2600.0,100.5194,100.5525,100.4615,100.5525,2600.0
2014-03-05 11:45:00,121.58,121.78,121.58,121.78,11600.0,100.5194,100.6847,100.5194,100.6847,11600.0
2014-03-05 11:50:00,121.78,121.89,121.78,121.82,4000.0,100.6847,100.7757,100.6847,100.7178,4000.0
2014-03-05 11:55:00,121.78,121.79,121.73,121.76,4500.0,100.6847,100.693,100.6434,100.6682,4500.0
2014-03-05 12:00:00,121.77,121.79,121.66,121.69,5800.0,100.6765,100.693,100.5855,100.6103,5800.0
2014-03-05 12:05:00,121.73,121.74,121.61,121.65,10300.0,100.6434,100.6517,100.5442,100.5773,10300.0
2014-03-05 12:10:00,121.6,121.6,121.44,121.45,3800.0,100.5359,100.5359,100.4036,100.4119,3800.0
2014-03-05 12:15:00,121.45,121.57,121.42,121.54,2500.0,100.4119,100.5111,100.3871,100.4863,2500.0
2014-03-05 12:20:00,121.56,121.57,121.49,121.49,1400.0,100.5029,100.5111,100.445,100.445,1400.0
2014-03-05 12:25:00,121.52,121.61,121.5,121.5,1700.0,100.4698,100.5442,100.4532,100.4532,1700.0
2014-03-05 12:30:00,121.47,121.49,121.38,121.38,2700.0,100.4284,100.445,100.354,100.354,2700.0
2014-03-05 12:35:00,121.45,121.55,121.43,121.52,2300.0,100.4119,100.4946,100.3954,100.4698,2300.0
2014-03-05 12:40:00,121.49,121.54,121.44,121.51,7600.0,100.445,100.4863,100.4036,100.4615,7600.0
2014-03-05 12:45:00,121.5,121.63,121.5,121.61,1200.0,100.4532,100.5607,100.4532,100.5442,1200.0
2014-03-05 12:50:00,121.61,121.64,121.55,121.55,1200.0,100.5442,100.569,100.4946,100.4946,1200.0
2014-03-05 12:55:00,121.54,121.59,121.54,121.59,1200.0,100.4863,100.5277,100.4863,100.5277,1200.0
2014-03-05 13:00:00,121.64,121.65,121.61,121.62,2600.0,100.569,100.5773,100.5442,100.5525,2600.0
2014-03-05 13:05:00,121.62,121.62,121.58,121.59,2500.0,100.5525,100.5525,100.5194,100.5277,2500.0
2014-03-05 13:10:00,121.57,121.7,121.56,121.7,2600.0,100.5111,100.6186,100.5029,100.6186,2600.0
2014-03-05 13:15:00,121.7,121.93,121.7,121.8,16400.0,100.6186,100.8088,100.6186,100.7013,16400.0
2014-03-05 13:20:00,121.79,121.87,121.78,121.87,1500.0,100.693,100.7592,100.6847,100.7592,1500.0
2014-03-05 13:25:00,121.83,121.86,121.74,121.8,3900.0,100.7261,100.7509,100.6517,100.7013,3900.0
2014-03-05 13:30:00,121.8,121.82,121.74,121.82,4100.0,100.7013,100.7178,100.6517,100.7178,4100.0
2014-03-05 13:35:00,121.82,121.85,121.73,121.78,3600.0,100.7178,100.7426,100.6434,100.6847,3600.0
2014-03-05 13:40:00,121.78,121.78,121.71,121.71,5800.0,100.6847,100.6847,100.6269,100.6269,5800.0
2014-03-05 13:45:00,121.74,121.79,121.69,121.69,4400.0,100.6517,100.693,100.6103,100.6103,4400.0
2014-03-05 13:50:00,121.69,121.74,121.63,121.64,3800.0,100.6103,100.6517,100.5607,100.569,3800.0
2014-03-05 13:55:00,121.7,121.76,121.67,121.76,1900.0,100.6186,100.6682,100.5938,100.6682,1900.0
2014-03-05 14:00:00,121.75,121.84,121.72,121.73,4800.0,100.6599,100.7343,100.6351,100.6434,4800.0
2014-03-05 14:05:00,121.71,121.81,121.71,121.81,2000.0,100.6269,100.7095,100.6269,100.7095,2000.0
2014-03-05 14:10:00,121.79,121.85,121.72,121.72,11000.0,100.693,100.7426,100.6351,100.6351,11000.0
2014-03-05 14:15:00,121.75,121.79,121.7,121.79,4300.0,100.6599,100.693,100.6186,100.693,4300.0
2014-03-05 14:20:00,121.79,121.84,121.75,121.77,3800.0,100.693,100.7343,100.6599,100.6765,3800.0
2014-03-05 14:25:00,121.77,121.78,121.71,121.73,4900.0,100.6765,100.6847,100.6269,100.6434,4900.0
2014-03-05 14:30:00,121.72,121.72,121.65,121.67,3000.0,100.6351,100.6351,100.5773,100.5938,3000.0
2014-03-05 14:35:00,121.66,121.74,121.65,121.74,2300.0,100.5855,100.6517,100.5773,100.6517,2300.0
2014-03-05 14:40:00,121.73,121.77,121.7,121.74,8200.0,100.6434,100.6765,100.6186,100.6517,8200.0
2014-03-05 14:45:00,121.68,121.74,121.68,121.69,3200.0,100.6021,100.6517,100.6021,100.6103,3200.0
2014-03-05 14:50:00,121.69,121.73,121.69,121.72,3100.0,100.6103,100.6434,100.6103,100.6351,3100.0
2014-03-05 14:55:00,121.7,121.91,121.69,121.91,22800.0,100.6186,100.7922,100.6103,100.7922,22800.0
2014-03-05 15:00:00,121.91,121.91,121.81,121.84,4000.0,100.7922,100.7922,100.7095,100.7343,4000.0
2014-03-05 15:05:00,121.85,121.87,121.78,121.8,7100.0,100.7426,100.7592,100.6847,100.7013,7100.0
2014-03-05 15:10:00,121.8,121.81,121.75,121.76,6300.0,100.7013,100.7095,100.6599,100.6682,6300.0
2014-03-05 15:15:00,121.77,121.79,121.74,121.77,4000.0,100.6765,100.693,100.6517,100.6765,4000.0
2014-03-05 15:20:00,121.77,121.83,121.73,121.74,4200.0,100.6765,100.7261,100.6434,100.6517,4200.0
2014-03-05 15:25:00,121.73,121.73,121.66,121.7,4300.0,100.6434,100.6434,100.5855,100.6186,4300.0
2014-03-05 15:30:00,121.67,121.75,121.64,121.74,7300.0,100.5938,100.6599,100.569,100.6517,7300.0
2014-03-05 15:35:00,121.72,121.72,121.65,121.69,13500.0,100.6351,100.6351,100.5773,100.6103,13500.0
2014-03-05 15:40:00,121.7,121.72,121.69,121.7,8900.0,100.6186,100.6351,100.6103,100.6186,8900.0
2014-03-05 15:45:00,121.72,121.76,121.7,121.73,8000.0,100.6351,100.6682,100.6186,100.6434,8000.0
2014-03-05 15:50:00,121.71,121.83,121.71,121.83,13700.0,100.6269,100.7261,100.6269,100.7261,13700.0
2014-03-05 15:55:00,121.83,121.97,121.83,121.91,38800.0,100.7261,100.8418,100.7261,100.7922,38800.0
2014-03-06 09:30:00,122.36,122.47,122.19,122.19,8900.0,101.1643,101.2552,101.0237,101.0237,8900.0
2014-03-06 09:35:00,122.18,122.25,121.94,122.13,6200.0,101.0155,101.0733,100.817,100.9741,6200.0
2014-03-06 09:40:00,122.31,122.61,122.31,122.61,4200.0,101.1229,101.371,101.1229,101.371,4200.0
2014-03-06 09:45:00,122.58,122.58,122.14,122.14,7000.0,101.3462,101.3462,100.9824,100.9824,7000.0
2014-03-06 09:50:00,122.22,122.45,122.22,122.35,17400.0,101.0485,101.2387,101.0485,101.156,17400.0
2014-03-06 09:55:00,122.36,122.36,122.31,122.33,6300.0,101.1643,101.1643,101.1229,101.1395,6300.0
2014-03-06 10:00:00,122.33,122.38,122.28,122.37,12600.0,101.1395,101.1808,101.0981,101.1725,12600.0
2014-03-06 10:05:00,122.36,122.37,122.33,122.36,3300.0,101.1643,101.1725,101.1395,101.1643,3300.0
2014-03-06 10:10:00,122.36,122.4,122.29,122.3,19100.0,101.1643,101.1973,101.1064,101.1147,19100.0
2014-03-06 10:15:00,122.31,122.31,122.04,122.15,3400.0,101.1229,101.1229,100.8997,100.9906,3400.0
2014-03-06 10:20:00,122.19,122.3,122.14,122.17,8800.0,101.0237,101.1147,100.9824,101.0072,8800.0
2014-03-06 10:25:00,122.16,122.33,122.09,122.15,15500.0,100.9989,101.1395,100.941,100.9906,15500.0
2014-03-06 10:30:00,122.2,122.22,122.11,122.11,7100.0,101.032,101.0485,100.9576,100.9576,7100.0
2014-03-06 10:35:00,122.12,122.18,122.11,122.18,2800.0,100.9658,101.0155,100.9576,101.0155,2800.0
2014-03-06 10:40:00,122.18,122.24,122.18,122.23,800.0,101.0155,101.0651,101.0155,101.0568,800.0
2014-03-06 10:45:00,122.23,122.26,122.16,122.18,3600.0,101.0568,101.0816,100.9989,101.0155,3600.0
2014-03-06 10:50:00,122.17,122.22,122.14,122.19,5800.0,101.0072,101.0485,100.9824,101.0237,5800.0
2014-03-06 10:55:00,122.21,122.27,122.17,122.26,6300.0,101.0403,101.0899,101.0072,101.0816,6300.0
2014-03-06 11:00:00,122.25,122.3,122.25,122.26,16700.0,101.0733,101.1147,101.0733,101.0816,16700.0
2014-03-06 11:05:00,122.26,122.28,122.19,122.21,8200.0,101.0816,101.0981,101.0237,101.0403,8200.0
2014-03-06 11:10:00,122.23,122.26,122.21,122.24,1700.0,101.0568,101.0816,101.0403,101.0651,1700.0
2014-03-06 11:15:00,122.21,122.27,122.21,122.27,3400.0,101.0403,101.0899,101.0403,101.0899,3400.0
2014-03-06 11:20:00,122.23,122.31,122.23,122.31,8800.0,101.0568,101.1229,101.0568,101.1229,8800.0
2014-03-06 11:25:00,122.27,122.3,122.24,122.26,6100.0,101.0899,101.1147,101.0651,101.0816,6100.0
2014-03-06 11:30:00,122.26,122.34,122.26,122.34,8200.0,101.0816,101.1477,101.0816,101.1477,8200.0
2014-03-06 11:35:00,122.31,122.38,122.29,122.36,5700.0,101.1229,101.1808,101.1064,101.1643,5700.0
2014-03-06 11:40:00,122.36,122.38,122.3,122.32,8500.0,101.1643,101.1808,101.1147,101.1312,8500.0
2014-03-06 11:45:00,122.32,122.35,122.3,122.32,5400.0,101.1312,101.156,101.1147,101.1312,5400.0
2014-03-06 11:50:00,122.29,122.38,122.27,122.38,12900.0,101.1064,101.1808,101.0899,101.1808,12900.0
2014-03-06 11:55:00,122.38,122.43,122.37,122.43,4700.0,101.1808,101.2221,101.1725,101.2221,4700.0
2014-03-06 12:00:00,122.42,122.47,122.39,122.45,6400.0,101.2139,101.2552,101.1891,101.2387,6400.0
2014-03-06 12:05:00,122.49,122.63,122.46,122.62,6900.0,101.2718,101.3875,101.2469,101.3792,6900.0
2014-03-06 12:10:00,122.61,122.66,122.61,122.65,1500.0,101.371,101.4123,101.371,101.404,1500.0
2014-03-06 12:15:00,122.64,122.65,122.61,122.65,7400.0,101.3958,101.404,101.371,101.404,7400.0
2014-03-06 12:20:00,122.65,122.71,122.62,122.68,6100.0,101.404,101.4536,101.3792,101.4288,6100.0
2014-03-06 12:25:00,122.68,122.74,122.66,122.66,3800.0,101.4288,101.4784,101.4123,101.4123,3800.0
2014-03-06 12:30:00,122.67,122.73,122.61,122.67,7700.0,101.4206,101.4702,101.371,101.4206,7700.0
2014-03-06 12:35:00,122.67,122.69,122.66,122.69,3600.0,101.4206,101.4371,101.4123,101.4371,3600.0
2014-03-06 12:40:00,122.66,122.69,122.65,122.65,5700.0,101.4123,101.4371,101.404,101.404,5700.0
2014-03-06 12:45:00,122.66,122.67,122.65,122.66,2600.0,101.4123,101.4206,101.404,101.4123,2600.0
2014-03-06 12:50:00,122.67,122.72,122.66,122.72,4300.0,101.4206,101.4619,101.4123,101.4619,4300.0
2014-03-06 12:55:00,122.74,122.83,122.74,122.83,3600.0,101.4784,101.5529,101.4784,101.5529,3600.0
2014-03-06 13:00:00,122.82,122.82,122.77,122.77,2500.0,101.5446,101.5446,101.5032,101.5032,2500.0
2014-03-06 13:05:00,122.8,122.84,122.76,122.83,11100.0,101.5281,101.5611,101.495,101.5529,11100.0
2014-03-06 13:10:00,122.83,122.84,122.76,122.77,7200.0,101.5529,101.5611,101.495,101.5032,7200.0
2014-03-06 13:15:00,122.77,122.77,122.69,122.71,3400.0,101.5032,101.5032,101.4371,101.4536,3400.0
2014-03-06 13:20:00,122.72,122.75,122.68,122.7,3400.0,101.4619,101.4867,101.4288,101.4454,3400.0
2014-03-06 13:25:00,122.75,122.75,122.66,122.66,4600.0,101.4867,101.4867,101.4123,101.4123,4600.0
2014-03-06 13:30:00,122.65,122.74,122.65,122.7,4100.0,101.404,101.4784,101.404,101.4454,4100.0
2014-03-06 13:35:00,122.7,122.75,122.68,122.68,2700.0,101.4454,101.4867,101.4288,101.4288,2700.0
2014-03-06 13:40:00,122.69,122.7,122.65,122.69,6900.0,101.4371,101.4454,101.404,101.4371,6900.0
2014-03-06 13:45:00,122.7,122.71,122.6,122.61,8400.0,101.4454,101.4536,101.3627,101.371,8400.0
2014-03-06 13:50:00,122.63,122.65,122.55,122.55,3400.0,101.3875,101.404,101.3214,101.3214,3400.0
2014-03-06 13:55:00,122.53,122.56,122.48,122.53,4600.0,101.3048,101.3296,101.2635,101.3048,4600.0
2014-03-06 14:00:00,122.49,122.53,122.48,122.48,8300.0,101.2718,101.3048,101.2635,101.2635,8300.0
2014-03-06 14:05:00,122.48,122.63,122.48,122.57,5200.0,101.2635,101.3875,101.2635,101.3379,5200.0
2014-03-06 14:10:00,122.54,122.61,122.53,122.54,4300.0,101.3131,101.371,101.3048,101.3131,4300.0
2014-03-06 14:15:00,122.53,122.53,122.48,122.5,5900.0,101.3048,101.3048,101.2635,101.28,5900.0
2014-03-06 14:20:00,122.5,122.63,122.5,122.58,5000.0,101.28,101.3875,101.28,101.3462,5000.0
2014-03-06 14:25:00,122.55,122.63,122.55,122.63,6400.0,101.3214,101.3875,101.3214,101.3875,6400.0
2014-03-06 14:30:00,122.59,122.61,122.55,122.57,5100.0,101.3544,101.371,101.3214,101.3379,5100.0
2014-03-06 14:35:00,122.59,122.6,122.54,122.55,7400.0,101.3544,101.3627,101.3131,101.3214,7400.0
2014-03-06 14:40:00,122.58,122.69,122.58,122.66,4800.0,101.3462,101.4371,101.3462,101.4123,4800.0
2014-03-06 14:45:00,122.67,122.69,122.56,122.56,3400.0,101.4206,101.4371,101.3296,101.3296,3400.0
2014-03-06 14:50:00,122.56,122.67,122.56,122.66,3000.0,101.3296,101.4206,101.3296,101.4123,3000.0
2014-03-06 14:55:00,122.62,122.66,122.59,122.6,6400.0,101.3792,101.4123,101.3544,101.3627,6400.0
2014-03-06 15:00:00,122.58,122.62,122.58,122.6,6200.0,101.3462,101.3792,101.3462,101.3627,6200.0
2014-03-06 15:05:00,122.6,122.61,122.53,122.56,9500.0,101.3627,101.371,101.3048,101.3296,9500.0
2014-03-06 15:10:00,122.56,122.62,122.54,122.62,15700.0,101.3296,101.3792,101.3131,101.3792,15700.0
2014-03-06 15:15:00,122.6,122.65,122.58,122.62,6900.0,101.3627,101.404,101.3462,101.3792,6900.0
2014-03-06 15:20:00,122.62,122.64,122.58,122.61,13900.0,101.3792,101.3958,101.3462,101.371,13900.0
2014-03-06 15:25:00,122.6,122.64,122.58,122.61,6600.0,101.3627,101.3958,101.3462,101.371,6600.0
2014-03-06 15:30:00,122.62,122.66,122.61,122.61,14900.0,101.3792,101.4123,101.371,101.371,14900.0
2014-03-06 15:35:00,122.62,122.64,122.59,122.62,19200.0,101.3792,101.3958,101.3544,101.3792,19200.0
2014-03-06 15:40:00,122.62,122.62,122.59,122.61,19100.0,101.3792,101.3792,101.3544,101.371,19100.0
2014-03-06 15:45:00,122.61,122.64,122.43,122.43,27600.0,101.371,101.3958,101.2221,101.2221,27600.0
2014-03-06 15:50:00,122.43,122.47,122.34,122.36,24600.0,101.2221,101.2552,101.1477,101.1643,24600.0
2014-03-06 15:55:00,122.36,122.47,122.32,122.47,36000.0,101.1643,101.2552,101.1312,101.2552,36000.0
2014-03-07 09:30:00,123.19,123.66,123.19,123.34,34800.0,101.8505,102.2391,101.8505,101.9745,34800.0
2014-03-07 09:35:00,123.26,123.38,123.05,123.22,25100.0,101.9084,102.0076,101.7347,101.8753,25100.0
2014-03-07 09:40:00,123.27,123.47,123.21,123.36,18100.0,101.9166,102.082,101.867,101.991,18100.0
2014-03-07 09:45:00,123.45,123.77,123.36,123.69,16600.0,102.0655,102.33,101.991,102.2639,16600.0
2014-03-07 09:50:00,123.7,124.15,123.64,124.03,32700.0,102.2722,102.6442,102.2225,102.545,32700.0
2014-03-07 09:55:00,124.03,124.09,123.61,123.95,33800.0,102.545,102.5946,102.1977,102.4788,33800.0
2014-03-07 10:00:00,123.87,124.28,123.77,124.28,25800.0,102.4127,102.7517,102.33,102.7517,25800.0
2014-03-07 10:05:00,124.28,124.75,124.25,124.74,30100.0,102.7517,103.1403,102.7269,103.132,30100.0
2014-03-07 10:10:00,124.74,124.89,124.61,124.84,26200.0,103.132,103.256,103.0245,103.2147,26200.0
2014-03-07 10:15:00,124.79,124.99,124.79,124.95,27100.0,103.1733,103.3387,103.1733,103.3056,27100.0
2014-03-07 10:20:00,124.91,125.35,124.86,125.21,25300.0,103.2725,103.6363,103.2312,103.5206,25300.0
2014-03-07 10:25:00,125.27,125.27,124.86,124.96,38800.0,103.5702,103.5702,103.2312,103.3139,38800.0
2014-03-07 10:30:00,124.97,125.08,124.93,125.0,35000.0,103.3222,103.4131,103.2891,103.347,35000.0
2014-03-07 10:35:00,124.96,125.02,124.95,125.0,37000.0,103.3139,103.3635,103.3056,103.347,37000.0
2014-03-07 10:40:00,125.0,125.2,125.0,125.17,11600.0,103.347,103.5123,103.347,103.4875,11600.0
2014-03-07 10:45:00,125.17,125.24,125.07,125.23,19200.0,103.4875,103.5454,103.4048,103.5371,19200.0
2014-03-07 10:50:00,125.24,125.26,125.14,125.2,28200.0,103.5454,103.5619,103.4627,103.5123,28200.0
2014-03-07 10:55:00,125.15,125.25,125.11,125.2,34300.0,103.471,103.5537,103.4379,103.5123,34300.0
2014-03-07 11:00:00,125.17,125.21,124.59,124.59,35300.0,103.4875,103.5206,103.008,103.008,35300.0
2014-03-07 11:05:00,124.51,124.51,124.35,124.4,17800.0,102.9418,102.9418,102.8096,102.8509,17800.0
2014-03-07 11:10:00,124.35,124.46,124.18,124.31,96800.0,102.8096,102.9005,102.669,102.7765,96800.0
2014-03-07 11:15:00,124.29,124.39,124.2,124.22,51400.0,102.7599,102.8426,102.6855,102.7021,51400.0
2014-03-07 11:20:00,124.23,124.29,124.1,124.22,24000.0,102.7103,102.7599,102.6029,102.7021,24000.0
2014-03-07 11:25:00,124.22,124.25,124.04,124.15,11600.0,102.7021,102.7269,102.5533,102.6442,11600.0
2014-03-07 11:30:00,124.09,124.35,124.09,124.35,5500.0,102.5946,102.8096,102.5946,102.8096,5500.0
2014-03-07 11:35:00,124.35,124.52,124.32,124.51,5100.0,102.8096,102.9501,102.7848,102.9418,5100.0
2014-03-07 11:40:00,124.53,124.63,124.45,124.63,7800.0,102.9584,103.0411,102.8922,103.0411,7800.0
2014-03-07 11:45:00,124.63,124.78,124.63,124.73,6500.0,103.0411,103.1651,103.0411,103.1237,6500.0
2014-03-07 11:50:00,124.69,124.69,124.45,124.45,23100.0,103.0907,103.0907,102.8922,102.8922,23100.0
2014-03-07 11:55:00,124.47,124.61,124.44,124.58,11100.0,102.9088,103.0245,102.884,102.9997,11100.0
2014-03-07 12:00:00,124.63,124.63,124.42,124.42,11400.0,103.0411,103.0411,102.8674,102.8674,11400.0
2014-03-07 12:05:00,124.42,124.46,124.39,124.42,16900.0,102.8674,102.9005,102.8426,102.8674,16900.0
2014-03-07 12:10:00,124.43,124.53,124.43,124.51,5600.0,102.8757,102.9584,102.8757,102.9418,5600.0
2014-03-07 12:15:00,124.53,124.61,124.43,124.52,8400.0,102.9584,103.0245,102.8757,102.9501,8400.0
2014-03-07 12:20:00,124.51,124.61,124.4,124.57,9700.0,102.9418,103.0245,102.8509,102.9914,9700.0
2014-03-07 12:25:00,124.6,124.78,124.59,124.78,3500.0,103.0162,103.1651,103.008,103.1651,3500.0
2014-03-07 12:30:00,124.78,124.79,124.49,124.52,9700.0,103.1651,103.1733,102.9253,102.9501,9700.0
2014-03-07 12:35:00,124.49,124.6,124.48,124.51,6700.0,102.9253,103.0162,102.917,102.9418,6700.0
2014-03-07 12:40:00,124.5,124.5,124.38,124.41,14800.0,102.9336,102.9336,102.8344,102.8592,14800.0
2014-03-07 12:45:00,124.42,124.48,124.28,124.28,20100.0,102.8674,102.917,102.7517,102.7517,20100.0
2014-03-07 12:50:00,124.28,124.36,124.28,124.31,13900.0,102.7517,102.8178,102.7517,102.7765,13900.0
2014-03-07 12:55:00,124.32,124.34,124.28,124.29,11600.0,102.7848,102.8013,102.7517,102.7599,11600.0
2014-03-07 13:00:00,124.3,124.31,124.15,124.2,14500.0,102.7682,102.7765,102.6442,102.6855,14500.0
2014-03-07 13:05:00,124.2,124.41,124.2,124.4,3900.0,102.6855,102.8592,102.6855,102.8509,3900.0
2014-03-07 13:10:00,124.43,124.46,124.35,124.35,11700.0,102.8757,102.9005,102.8096,102.8096,11700.0
2014-03-07 13:15:00,124.35,124.46,124.35,124.46,5600.0,102.8096,102.9005,102.8096,102.9005,5600.0
2014-03-07 13:20:00,124.43,124.46,124.32,124.46,4500.0,102.8757,102.9005,102.7848,102.9005,4500.0
2014-03-07 13:25:00,124.46,124.46,124.31,124.33,4200.0,102.9005,102.9005,102.7765,102.793,4200.0
2014-03-07 13:30:00,124.32,124.37,124.32,124.36,7000.0,102.7848,102.8261,102.7848,102.8178,7000.0
2014-03-07 13:35:00,124.37,124.39,124.2,124.23,4800.0,102.8261,102.8426,102.6855,102.7103,4800.0
2014-03-07 13:40:00,124.23,124.4,124.19,124.33,7300.0,102.7103,102.8509,102.6773,102.793,7300.0
2014-03-07 13:45:00,124.35,124.43,124.34,124.38,4400.0,102.8096,102.8757,102.8013,102.8344,4400.0
2014-03-07 13:50:00,124.37,124.45,124.33,124.45,3500.0,102.8261,102.8922,102.793,102.8922,3500.0
2014-03-07 13:55:00,124.47,124.55,124.47,124.53,6900.0,102.9088,102.9749,102.9088,102.9584,6900.0
2014-03-07 14:00:00,124.53,124.54,124.36,124.38,6000.0,102.9584,102.9666,102.8178,102.8344,6000.0
2014-03-07 14:05:00,124.4,124.51,124.36,124.38,7800.0,102.8509,102.9418,102.8178,102.8344,7800.0
2014-03-07 14:10:00,124.38,124.54,124.36,124.51,3500.0,102.8344,102.9666,102.8178,102.9418,3500.0
2014-03-07 14:15:00,124.54,124.54,124.42,124.42,15200.0,102.9666,102.9666,102.8674,102.8674,15200.0
2014-03-07 14:20:00,124.4,124.42,124.25,124.25,33400.0,102.8509,102.8674,102.7269,102.7269,33400.0
2014-03-07 14:25:00,124.24,124.3,124.21,124.3,6100.0,102.7186,102.7682,102.6938,102.7682,6100.0
2014-03-07 14:30:00,124.3,124.33,124.21,124.25,6100.0,102.7682,102.793,102.6938,102.7269,6100.0
2014-03-07 14:35:00,124.29,124.29,124.1,124.1,4100.0,102.7599,102.7599,102.6029,102.6029,4100.0
2014-03-07 14:40:00,124.12,124.12,123.97,124.0,12600.0,102.6194,102.6194,102.4954,102.5202,12600.0
2014-03-07 14:45:00,124.0,124.09,123.95,123.98,23100.0,102.5202,102.5946,102.4788,102.5036,23100.0
2014-03-07 14:50:00,123.95,124.25,123.95,124.25,12300.0,102.4788,102.7269,102.4788,102.7269,12300.0
2014-03-07 14:55:00,124.23,124.45,124.23,124.38,14100.0,102.7103,102.8922,102.7103,102.8344,14100.0
2014-03-07 15:00:00,124.4,124.6,124.4,124.51,19600.0,102.8509,103.0162,102.8509,102.9418,19600.0
2014-03-07 15:05:00,124.49,124.55,124.48,124.55,7600.0,102.9253,102.9749,102.917,102.9749,7600.0
2014-03-07 15:10:00,124.53,124.62,124.51,124.62,12400.0,102.9584,103.0328,102.9418,103.0328,12400.0
2014-03-07 15:15:00,124.63,124.63,124.42,124.45,12300.0,103.0411,103.0411,102.8674,102.8922,12300.0
2014-03-07 15:20:00,124.45,124.45,124.37,124.44,15200.0,102.8922,102.8922,102.8261,102.884,15200.0
2014-03-07 15:25:00,124.42,124.44,124.28,124.28,11900.0,102.8674,102.884,102.7517,102.7517,11900.0
2014-03-07 15:30:00,124.25,124.3,124.18,124.24,21900.0,102.7269,102.7682,102.669,102.7186,21900.0
2014-03-07 15:35:00,124.23,124.28,124.22,124.24,35000.0,102.7103,102.7517,102.7021,102.7186,35000.0
2014-03-07 15:40:00,124.22,124.3,124.19,124.29,18600.0,102.7021,102.7682,102.6773,102.7599,18600.0
2014-03-07 15:45:00,124.3,124.32,124.2,124.22,28100.0,102.7682,102.7848,102.6855,102.7021,28100.0
2014-03-07 15:50:00,124.22,124.29,124.2,124.23,33600.0,102.7021,102.7599,102.6855,102.7103,33600.0
2014-03-07 15:55:00,124.25,124.4,124.25,124.38,63900.0,102.7269,102.8509,102.7269,102.8344,63900.0
2014-03-10 09:30:00,124.19,124.49,123.53,123.99,35000.0,102.6773,102.9253,102.1316,102.5119,35000.0
2014-03-10 09:35:00,123.87,124.06,123.77,123.9,20400.0,102.4127,102.5698,102.33,102.4375,20400.0
2014-03-10 09:40:00,123.84,124.09,123.74,123.91,9000.0,102.3879,102.5946,102.3052,102.4458,9000.0
2014-03-10 09:45:00,123.96,124.41,123.95,124.41,6400.0,102.4871,102.8592,102.4788,102.8592,6400.0
2014-03-10 09:50:00,124.31,124.31,123.9,123.97,5200.0,102.7765,102.7765,102.4375,102.4954,5200.0
2014-03-10 09:55:00,123.95,124.04,123.76,124.0,15900.0,102.4788,102.5533,102.3218,102.5202,15900.0
2014-03-10 10:00:00,123.9,123.9,123.46,123.51,10200.0,102.4375,102.4375,102.0737,102.1151,10200.0
2014-03-10 10:05:00,123.5,123.52,123.21,123.31,7100.0,102.1068,102.1233,101.867,101.9497,7100.0
2014-03-10 10:10:00,123.2,123.28,123.0,123.07,4000.0,101.8588,101.9249,101.6934,101.7513,4000.0
2014-03-10 10:15:00,123.04,123.16,123.01,123.07,4700.0,101.7265,101.8257,101.7017,101.7513,4700.0
2014-03-10 10:20:00,123.05,123.16,123.0,123.0,11100.0,101.7347,101.8257,101.6934,101.6934,11100.0
2014-03-10 10:25:00,122.98,123.01,122.91,122.98,7800.0,101.6769,101.7017,101.619,101.6769,7800.0
2014-03-10 10:30:00,122.95,123.05,122.95,122.97,7900.0,101.6521,101.7347,101.6521,101.6686,7900.0
2014-03-10 10:35:00,122.92,123.02,122.67,122.67,12700.0,101.6273,101.7099,101.4206,101.4206,12700.0
2014-03-10 10:40:00,122.65,122.66,122.47,122.6,16400.0,101.404,101.4123,101.2552,101.3627,16400.0
2014-03-10 10:45:00,122.6,122.81,122.55,122.79,3200.0,101.3627,101.5363,101.3214,101.5198,3200.0
2014-03-10 10:50:00,122.72,122.75,122.58,122.62,5900.0,101.4619,101.4867,101.3462,101.3792,5900.0
2014-03-10 10:55:00,122.56,122.62,122.47,122.57,6100.0,101.3296,101.3792,101.2552,101.3379,6100.0
2014-03-10 11:00:00,122.57,122.62,122.51,122.51,3000.0,101.3379,101.3792,101.2883,101.2883,3000.0
2014-03-10 11:05:00,122.52,122.71,122.5,122.71,2700.0,101.2966,101.4536,101.28,101.4536,2700.0
2014-03-10 11:10:00,122.71,122.71,122.57,122.63,1700.0,101.4536,101.4536,101.3379,101.3875,1700.0
2014-03-10 11:15:00,122.63,122.85,122.63,122.85,32100.0,101.3875,101.5694,101.3875,101.5694,32100.0
2014-03-10 11:20:00,122.85,123.01,122.74,122.93,5700.0,101.5694,101.7017,101.4784,101.6355,5700.0
2014-03-10 11:25:00,123.09,123.14,123.03,123.03,2700.0,101.7678,101.8092,101.7182,101.7182,2700.0
2014-03-10 11:30:00,123.03,123.03,122.96,122.98,1000.0,101.7182,101.7182,101.6603,101.6769,1000.0
2014-03-10 11:35:00,122.99,123.03,122.93,123.02,2600.0,101.6851,101.7182,101.6355,101.7099,2600.0
2014-03-10 11:40:00,123.06,123.07,122.94,122.97,6200.0,101.743,101.7513,101.6438,101.6686,6200.0
2014-03-10 11:45:00,122.98,122.98,122.88,122.91,1700.0,101.6769,101.6769,101.5942,101.619,1700.0
2014-03-10 11:50:00,122.94,122.94,122.68,122.7,2000.0,101.6438,101.6438,101.4288,101.4454,2000.0
2014-03-10 11:55:00,122.65,122.71,122.58,122.68,2500.0,101.404,101.4536,101.3462,101.4288,2500.0
2014-03-10 12:00:00,122.7,122.72,122.65,122.71,3100.0,101.4454,101.4619,101.404,101.4536,3100.0
2014-03-10 12:05:00,122.7,122.72,122.68,122.7,2500.0,101.4454,101.4619,101.4288,101.4454,2500.0
2014-03-10 12:10:00,122.69,122.85,122.68,122.85,2800.0,101.4371,101.5694,101.4288,101.5694,2800.0
2014-03-10 12:15:00,122.82,122.97,122.74,122.95,8400.0,101.5446,101.6686,101.4784,101.6521,8400.0
2014-03-10 12:20:00,122.97,123.03,122.95,122.97,1300.0,101.6686,101.7182,101.6521,101.6686,1300.0
2014-03-10 12:25:00,122.98,123.0,122.91,122.95,3600.0,101.6769,101.6934,101.619,101.6521,3600.0
2014-03-10 12:30:00,123.04,123.15,123.0,123.12,5400.0,101.7265,101.8174,101.6934,101.7926,5400.0
2014-03-10 12:35:00,123.1,123.1,122.95,123.02,2500.0,101.7761,101.7761,101.6521,101.7099,2500.0
2014-03-10 12:40:00,122.93,122.96,122.9,122.96,1500.0,101.6355,101.6603,101.6107,101.6603,1500.0
2014-03-10 12:45:00,122.97,123.03,122.97,123.03,2200.0,101.6686,101.7182,101.6686,101.7182,2200.0
2014-03-10 12:50:00,123.12,123.12,123.03,123.06,1300.0,101.7926,101.7926,101.7182,101.743,1300.0
2014-03-10 12:55:00,123.05,123.25,123.01,123.23,3100.0,101.7347,101.9001,101.7017,101.8836,3100.0
2014-03-10 13:00:00,123.2,123.26,123.19,123.25,1400.0,101.8588,101.9084,101.8505,101.9001,1400.0
2014-03-10 13:05:00,123.27,123.27,123.22,123.22,1000.0,101.9166,101.9166,101.8753,101.8753,1000.0
2014-03-10 13:10:00,123.2,123.23,123.2,123.2,1300.0,101.8588,101.8836,101.8588,101.8588,1300.0
2014-03-10 13:15:00,123.19,123.19,123.03,123.03,1900.0,101.8505,101.8505,101.7182,101.7182,1900.0
2014-03-10 13:20:00,123.03,123.14,123.02,123.07,5500.0,101.7182,101.8092,101.7099,101.7513,5500.0
2014-03-10 13:25:00,123.04,123.11,123.04,123.11,1600.0,101.7265,101.7844,101.7265,101.7844,1600.0
2014-03-10 13:30:00,123.1,123.1,122.86,122.86,1700.0,101.7761,101.7761,101.5777,101.5777,1700.0
2014-03-10 13:35:00,122.9,122.9,122.79,122.79,3800.0,101.6107,101.6107,101.5198,101.5198,3800.0
2014-03-10 13:40:00,122.8,122.81,122.77,122.81,2500.0,101.5281,101.5363,101.5032,101.5363,2500.0
2014-03-10 13:45:00,122.78,122.8,122.72,122.72,3000.0,101.5115,101.5281,101.4619,101.4619,3000.0
2014-03-10 13:50:00,122.74,122.8,122.71,122.73,5900.0,101.4784,101.5281,101.4536,101.4702,5900.0
2014-03-10 13:55:00,122.7,122.72,122.61,122.65,5600.0,101.4454,101.4619,101.371,101.404,5600.0
2014-03-10 14:00:00,122.65,122.7,122.6,122.7,11200.0,101.404,101.4454,101.3627,101.4454,11200.0
2014-03-10 14:05:00,122.7,122.79,122.7,122.73,4900.0,101.4454,101.5198,101.4454,101.4702,4900.0
2014-03-10 14:10:00,122.71,122.72,122.67,122.7,6500.0,101.4536,101.4619,101.4206,101.4454,6500.0
2014-03-10 14:15:00,122.72,122.72,122.66,122.68,7100.0,101.4619,101.4619,101.4123,101.4288,7100.0
2014-03-10 14:20:00,122.65,122.72,122.63,122.65,6100.0,101.404,101.4619,101.3875,101.404,6100.0
2014-03-10 14:25:00,122.65,122.7,122.64,122.68,5800.0,101.404,101.4454,101.3958,101.4288,5800.0
2014-03-10 14:30:00,122.69,122.81,122.69,122.81,5000.0,101.4371,101.5363,101.4371,101.5363,5000.0
2014-03-10 14:35:00,122.81,122.85,122.81,122.83,4800.0,101.5363,101.5694,101.5363,101.5529,4800.0
2014-03-10 14:40:00,122.85,122.87,122.8,122.81,5100.0,101.5694,101.5859,101.5281,101.5363,5100.0
2014-03-10 14:45:00,122.81,122.9,122.77,122.88,7300.0,101.5363,101.6107,101.5032,101.5942,7300.0
2014-03-10 14:50:00,122.87,122.9,122.85,122.87,4900.0,101.5859,101.6107,101.5694,101.5859,4900.0
2014-03-10 14:55:00,122.9,122.92,122.82,122.83,5000.0,101.6107,101.6273,101.5446,101.5529,5000.0
2014-03-10 15:00:00,122.83,122.88,122.75,122.78,10000.0,101.5529,101.5942,101.4867,101.5115,10000.0
2014-03-10 15:05:00,122.79,122.8,122.74,122.76,4200.0,101.5198,101.5281,101.4784,101.495,4200.0
2014-03-10 15:10:00,122.77,122.77,122.58,122.62,5400.0,101.5032,101.5032,101.3462,101.3792,5400.0
2014-03-10 15:15:00,122.64,122.67,122.6,122.65,7500.0,101.3958,101.4206,101.3627,101.404,7500.0
2014-03-10 15:20:00,122.65,122.81,122.65,122.81,8400.0,101.404,101.5363,101.404,101.5363,8400.0
2014-03-10 15:25:00,122.85,122.87,122.75,122.8,7200.0,101.5694,101.5859,101.4867,101.5281,7200.0
2014-03-10 15:30:00,122.82,122.96,122.8,122.96,9400.0,101.5446,101.6603,101.5281,101.6603,9400.0
2014-03-10 15:35:00,122.96,123.04,122.96,123.01,11200.0,101.6603,101.7265,101.6603,101.7017,11200.0
2014-03-10 15:40:00,123.01,123.08,123.01,123.07,13300.0,101.7017,101.7596,101.7017,101.7513,13300.0
2014-03-10 15:45:00,123.08,123.3,123.06,123.25,30800.0,101.7596,101.9414,101.743,101.9001,30800.0
2014-03-10 15:50:00,123.24,123.28,123.21,123.25,24100.0,101.8918,101.9249,101.867,101.9001,24100.0
2014-03-10 15:55:00,123.25,123.26,123.1,123.22,38200.0,101.9001,101.9084,101.7761,101.8753,38200.0
2014-03-11 09:30:00,123.3,123.51,123.03,123.18,12000.0,101.9414,102.1151,101.7182,101.8422,12000.0
2014-03-11 09:35:00,123.29,123.29,122.47,122.55,14100.0,101.9332,101.9332,101.2552,101.3214,14100.0
2014-03-11 09:40:00,122.59,122.75,122.39,122.6,11800.0,101.3544,101.4867,101.1891,101.3627,11800.0
2014-03-11 09:45:00,122.4,122.46,122.0,122.31,8000.0,101.1973,101.2469,100.8666,101.1229,8000.0
2014-03-11 09:50:00,122.28,122.34,122.03,122.09,6800.0,101.0981,101.1477,100.8914,100.941,6800.0
2014-03-11 09:55:00,122.08,122.08,121.91,122.06,6500.0,100.9328,100.9328,100.7922,100.9162,6500.0
2014-03-11 10:00:00,122.05,122.14,121.68,121.99,9900.0,100.908,100.9824,100.6021,100.8584,9900.0
2014-03-11 10:05:00,121.95,122.26,121.88,122.04,14500.0,100.8253,101.0816,100.7674,100.8997,14500.0
2014-03-11 10:10:00,122.02,122.13,121.91,122.13,6000.0,100.8832,100.9741,100.7922,100.9741,6000.0
2014-03-11 10:15:00,122.17,122.24,122.05,122.18,7600.0,101.0072,101.0651,100.908,101.0155,7600.0
2014-03-11 10:20:00,122.24,122.32,122.21,122.25,7300.0,101.0651,101.1312,101.0403,101.0733,7300.0
2014-03-11 10:25:00,122.25,122.48,122.25,122.37,9500.0,101.0733,101.2635,101.0733,101.1725,9500.0
2014-03-11 10:30:00,122.39,122.59,122.39,122.59,5100.0,101.1891,101.3544,101.1891,101.3544,5100.0
2014-03-11 10:35:00,122.59,122.67,122.58,122.65,4200.0,101.3544,101.4206,101.3462,101.404,4200.0
2014-03-11 10:40:00,122.71,122.72,122.55,122.6,4400.0,101.4536,101.4619,101.3214,101.3627,4400.0
2014-03-11 10:45:00,122.61,122.8,122.61,122.8,3300.0,101.371,101.5281,101.371,101.5281,3300.0
2014-03-11 10:50:00,122.83,123.12,122.83,123.09,4000.0,101.5529,101.7926,101.5529,101.7678,4000.0
2014-03-11 10:55:00,123.11,123.16,123.1,123.15,11300.0,101.7844,101.8257,101.7761,101.8174,11300.0
2014-03-11 11:00:00,123.15,123.16,123.12,123.13,4500.0,101.8174,101.8257,101.7926,101.8009,4500.0
2014-03-11 11:05:00,123.11,123.11,123.08,123.11,25500.0,101.7844,101.7844,101.7596,101.7844,25500.0
2014-03-11 11:10:00,123.11,123.14,123.09,123.1,27600.0,101.7844,101.8092,101.7678,101.7761,27600.0
2014-03-11 11:15:00,123.1,123.11,122.73,122.73,14300.0,101.7761,101.7844,101.4702,101.4702,14300.0
2014-03-11 11:20:00,122.73,122.75,122.5,122.5,24700.0,101.4702,101.4867,101.28,101.28,24700.0
2014-03-11 11:25:00,122.55,122.72,122.48,122.72,6600.0,101.3214,101.4619,101.2635,101.4619,6600.0
2014-03-11 11:30:00,122.74,122.75,122.6,122.61,3300.0,101.4784,101.4867,101.3627,101.371,3300.0
2014-03-11 11:35:00,122.61,122.61,122.49,122.54,3200.0,101.371,101.371,101.2718,101.3131,3200.0
2014-03-11 11:40:00,122.55,122.55,122.27,122.27,5600.0,101.3214,101.3214,101.0899,101.0899,5600.0
2014-03-11 11:45:00,122.3,122.5,122.28,122.5,2800.0,101.1147,101.28,101.0981,101.28,2800.0
2014-03-11 11:50:00,122.5,122.5,122.39,122.39,4100.0,101.28,101.28,101.1891,101.1891,4100.0
2014-03-11 11:55:00,122.33,122.34,122.28,122.33,2600.0,101.1395,101.1477,101.0981,101.1395,2600.0
2014-03-11 12:00:00,122.35,122.36,122.26,122.3,5900.0,101.156,101.1643,101.0816,101.1147,5900.0
2014-03-11 12:05:00,122.35,122.4,122.15,122.15,5500.0,101.156,101.1973,100.9906,100.9906,5500.0
2014-03-11 12:10:00,122.11,122.15,122.01,122.07,5300.0,100.9576,100.9906,100.8749,100.9245,5300.0
2014-03-11 12:15:00,122.02,122.02,121.82,121.88,3600.0,100.8832,100.8832,100.7178,100.7674,3600.0
2014-03-11 12:20:00,121.86,121.94,121.83,121.92,1500.0,100.7509,100.817,100.7261,100.8005,1500.0
2014-03-11 12:25:00,121.98,122.07,121.97,122.0,4900.0,100.8501,100.9245,100.8418,100.8666,4900.0
2014-03-11 12:30:00,122.01,122.14,122.0,122.09,1700.0,100.8749,100.9824,100.8666,100.941,1700.0
2014-03-11 12:35:00,122.09,122.09,122.0,122.05,2800.0,100.941,100.941,100.8666,100.908,2800.0
2014-03-11 12:40:00,122.08,122.09,122.05,122.09,1000.0,100.9328,100.941,100.908,100.941,1000.0
2014-03-11 12:45:00,122.1,122.18,122.09,122.18,1300.0,100.9493,101.0155,100.941,101.0155,1300.0
2014-03-11 12:50:00,122.21,122.25,122.2,122.22,5700.0,101.0403,101.0733,101.032,101.0485,5700.0
2014-03-11 12:55:00,122.24,122.24,122.07,122.09,3200.0,101.0651,101.0651,100.9245,100.941,3200.0
2014-03-11 13:00:00,122.08,122.08,121.94,121.94,3100.0,100.9328,100.9328,100.817,100.817,3100.0
2014-03-11 13:05:00,121.91,121.91,121.75,121.78,10800.0,100.7922,100.7922,100.6599,100.6847,10800.0
2014-03-11 13:10:00,121.77,121.9,121.71,121.9,7100.0,100.6765,100.784,100.6269,100.784,7100.0
2014-03-11 13:15:00,121.91,121.95,121.89,121.92,1700.0,100.7922,100.8253,100.7757,100.8005,1700.0
2014-03-11 13:20:00,121.91,121.91,121.62,121.62,12400.0,100.7922,100.7922,100.5525,100.5525,12400.0
2014-03-11 13:25:00,121.62,121.65,121.49,121.56,6000.0,100.5525,100.5773,100.445,100.5029,6000.0
2014-03-11 13:30:00,121.56,121.61,121.46,121.46,11100.0,100.5029,100.5442,100.4202,100.4202,11100.0
2014-03-11 13:35:00,121.52,121.74,121.52,121.74,3200.0,100.4698,100.6517,100.4698,100.6517,3200.0
2014-03-11 13:40:00,121.7,121.75,121.67,121.67,2800.0,100.6186,100.6599,100.5938,100.5938,2800.0
2014-03-11 13:45:00,121.68,121.74,121.65,121.65,8800.0,100.6021,100.6517,100.5773,100.5773,8800.0
2014-03-11 13:50:00,121.65,121.65,121.56,121.62,12800.0,100.5773,100.5773,100.5029,100.5525,12800.0
2014-03-11 13:55:00,121.62,121.62,121.51,121.58,6700.0,100.5525,100.5525,100.4615,100.5194,6700.0
2014-03-11 14:00:00,121.58,121.6,121.52,121.53,3200.0,100.5194,100.5359,100.4698,100.478,3200.0
2014-03-11 14:05:00,121.5,121.54,121.47,121.47,3900.0,100.4532,100.4863,100.4284,100.4284,3900.0
2014-03-11 14:10:00,121.44,121.52,121.38,121.38,4700.0,100.4036,100.4698,100.354,100.354,4700.0
2014-03-11 14:15:00,121.38,121.39,121.27,121.27,5200.0,100.354,100.3623,100.2631,100.2631,5200.0
2014-03-11 14:20:00,121.29,121.29,121.03,121.03,8800.0,100.2796,100.2796,100.0647,100.0647,8800.0
2014-03-11 14:25:00,121.04,121.08,120.98,121.01,22400.0,100.0729,100.106,100.0233,100.0481,22400.0
2014-03-11 14:30:00,121.0,121.04,120.75,120.84,13700.0,100.0399,100.0729,99.8332,99.9076,13700.0
2014-03-11 14:35:00,120.87,120.98,120.83,120.92,7100.0,99.9324,100.0233,99.8993,99.9737,7100.0
2014-03-11 14:40:00,120.96,121.01,120.86,120.96,8500.0,100.0068,100.0481,99.9241,100.0068,8500.0
2014-03-11 14:45:00,120.91,121.0,120.83,120.88,4300.0,99.9654,100.0399,99.8993,99.9406,4300.0
2014-03-11 14:50:00,120.91,121.06,120.9,120.98,8500.0,99.9654,100.0895,99.9572,100.0233,8500.0
2014-03-11 14:55:00,121.0,121.0,120.88,120.88,10100.0,100.0399,100.0399,99.9406,99.9406,10100.0
2014-03-11 15:00:00,120.88,120.88,120.63,120.7,18900.0,99.9406,99.9406,99.7339,99.7918,18900.0
2014-03-11 15:05:00,120.72,120.72,120.48,120.48,15500.0,99.8084,99.8084,99.6099,99.6099,15500.0
2014-03-11 15:10:00,120.56,120.56,120.41,120.54,13400.0,99.6761,99.6761,99.5521,99.6595,13400.0
2014-03-11 15:15:00,120.55,120.72,120.54,120.68,11200.0,99.6678,99.8084,99.6595,99.7753,11200.0
2014-03-11 15:20:00,120.69,120.82,120.67,120.81,25100.0,99.7836,99.891,99.767,99.8828,25100.0
2014-03-11 15:25:00,120.82,120.82,120.71,120.72,17400.0,99.891,99.891,99.8001,99.8084,17400.0
2014-03-11 15:30:00,120.71,120.73,120.65,120.68,34300.0,99.8001,99.8166,99.7505,99.7753,34300.0
2014-03-11 15:35:00,120.66,120.67,120.33,120.36,45400.0,99.7588,99.767,99.4859,99.5107,45400.0
2014-03-11 15:40:00,120.38,120.42,120.32,120.32,44800.0,99.5273,99.5603,99.4776,99.4776,44800.0
2014-03-11 15:45:00,120.32,120.45,120.27,120.43,65600.0,99.4776,99.5851,99.4363,99.5686,65600.0
2014-03-11 15:50:00,120.43,120.63,120.43,120.59,73400.0,99.5686,99.7339,99.5686,99.7009,73400.0
2014-03-11 15:55:00,120.59,120.78,120.57,120.75,116600.0,99.7009,99.858,99.6843,99.8332,116600.0
2014-03-12 09:30:00,120.15,120.25,120.06,120.19,17200.0,99.3371,99.4198,99.2627,99.3702,17200.0
2014-03-12 09:35:00,120.24,120.35,119.76,119.86,15900.0,99.4115,99.5025,99.0147,99.0973,15900.0
2014-03-12 09:40:00,119.84,119.86,119.4,119.59,14700.0,99.0808,99.0973,98.717,98.8741,14700.0
2014-03-12 09:45:00,119.63,119.63,119.05,119.2,19300.0,98.9072,98.9072,98.4276,98.5517,19300.0
2014-03-12 09:50:00,119.18,119.32,118.95,118.97,19700.0,98.5351,98.6509,98.345,98.3615,19700.0
2014-03-12 09:55:00,118.96,119.05,118.43,118.48,33800.0,98.3532,98.4276,97.915,97.9564,33800.0
2014-03-12 10:00:00,118.48,119.13,118.43,119.13,18500.0,97.9564,98.4938,97.915,98.4938,18500.0
2014-03-12 10:05:00,119.14,119.14,118.94,118.98,23400.0,98.5021,98.5021,98.3367,98.3698,23400.0
2014-03-12 10:10:00,118.99,119.05,118.78,118.78,10000.0,98.378,98.4276,98.2044,98.2044,10000.0
2014-03-12 10:15:00,118.76,118.92,118.72,118.77,12000.0,98.1879,98.3202,98.1548,98.1961,12000.0
2014-03-12 10:20:00,118.8,119.07,118.8,118.86,9600.0,98.221,98.4442,98.221,98.2706,9600.0
2014-03-12 10:25:00,118.9,118.96,118.7,118.72,12500.0,98.3036,98.3532,98.1383,98.1548,12500.0
2014-03-12 10:30:00,118.75,119.05,118.73,118.96,9800.0,98.1796,98.4276,98.1631,98.3532,9800.0
2014-03-12 10:35:00,118.94,118.95,118.8,118.8,6900.0,98.3367,98.345,98.221,98.221,6900.0
2014-03-12 10:40:00,118.81,119.01,118.8,118.99,7300.0,98.2292,98.3946,98.221,98.378,7300.0
2014-03-12 10:45:00,119.04,119.07,118.68,118.85,35100.0,98.4194,98.4442,98.1217,98.2623,35100.0
2014-03-12 10:50:00,118.87,118.89,118.73,118.78,8900.0,98.2788,98.2954,98.1631,98.2044,8900.0
2014-03-12 10:55:00,118.83,119.13,118.81,119.09,28200.0,98.2458,98.4938,98.2292,98.4607,28200.0
2014-03-12 11:00:00,119.13,119.25,119.07,119.25,13300.0,98.4938,98.593,98.4442,98.593,13300.0
2014-03-12 11:05:00,119.25,119.53,119.24,119.36,11700.0,98.593,98.8245,98.5847,98.6839,11700.0
2014-03-12 11:10:00,119.37,119.53,119.36,119.36,4700.0,98.6922,98.8245,98.6839,98.6839,4700.0
2014-03-12 11:15:00,119.36,119.5,119.32,119.43,5100.0,98.6839,98.7997,98.6509,98.7418,5100.0
2014-03-12 11:20:00,119.46,119.82,119.45,119.77,19200.0,98.7666,99.0643,98.7584,99.0229,19200.0
2014-03-12 11:25:00,119.7,119.83,119.7,119.78,7700.0,98.965,99.0725,98.965,99.0312,7700.0
2014-03-12 11:30:00,119.78,119.97,119.78,119.93,10600.0,99.0312,99.1883,99.0312,99.1552,10600.0
2014-03-12 11:35:00,119.93,119.93,119.81,119.81,5000.0,99.1552,99.1552,99.056,99.056,5000.0
2014-03-12 11:40:00,119.79,119.79,119.5,119.53,12400.0,99.0395,99.0395,98.7997,98.8245,12400.0
2014-03-12 11:45:00,119.5,119.56,119.41,119.53,13200.0,98.7997,98.8493,98.7253,98.8245,13200.0
2014-03-12 11:50:00,119.5,119.54,119.5,119.51,3100.0,98.7997,98.8328,98.7997,98.808,3100.0
2014-03-12 11:55:00,119.49,119.49,119.39,119.39,2600.0,98.7914,98.7914,98.7087,98.7087,2600.0
2014-03-12 12:00:00,119.37,119.51,119.36,119.51,9000.0,98.6922,98.808,98.6839,98.808,9000.0
2014-03-12 12:05:00,119.52,119.52,119.4,119.4,2900.0,98.8162,98.8162,98.717,98.717,2900.0
2014-03-12 12:10:00,119.4,119.41,119.28,119.29,7700.0,98.717,98.7253,98.6178,98.6261,7700.0
2014-03-12 12:15:00,119.31,119.37,119.24,119.28,4800.0,98.6426,98.6922,98.5847,98.6178,4800.0
2014-03-12 12:20:00,119.31,119.37,119.27,119.34,1600.0,98.6426,98.6922,98.6095,98.6674,1600.0
2014-03-12 12:25:00,119.36,119.36,119.2,119.23,3400.0,98.6839,98.6839,98.5517,98.5765,3400.0
2014-03-12 12:30:00,119.27,119.27,119.19,119.2,7700.0,98.6095,98.6095,98.5434,98.5517,7700.0
2014-03-12 12:35:00,119.24,119.24,119.0,119.06,14600.0,98.5847,98.5847,98.3863,98.4359,14600.0
2014-03-12 12:40:00,119.07,119.25,119.07,119.25,9700.0,98.4442,98.593,98.4442,98.593,9700.0
2014-03-12 12:45:00,119.25,119.26,119.17,119.18,7300.0,98.593,98.6013,98.5269,98.5351,7300.0
2014-03-12 12:50:00,119.18,119.18,119.14,119.18,4200.0,98.5351,98.5351,98.5021,98.5351,4200.0
2014-03-12 12:55:00,119.23,119.37,119.21,119.34,7300.0,98.5765,98.6922,98.5599,98.6674,7300.0
2014-03-12 13:00:00,119.36,119.37,119.31,119.35,8500.0,98.6839,98.6922,98.6426,98.6757,8500.0
2014-03-12 13:05:00,119.37,119.37,119.24,119.25,4100.0,98.6922,98.6922,98.5847,98.593,4100.0
2014-03-12 13:10:00,119.23,119.25,119.12,119.12,1800.0,98.5765,98.593,98.4855,98.4855,1800.0
2014-03-12 13:15:00,119.08,119.25,119.08,119.23,4400.0,98.4524,98.593,98.4524,98.5765,4400.0
2014-03-12 13:20:00,119.2,119.2,119.14,119.14,2100.0,98.5517,98.5517,98.5021,98.5021,2100.0
2014-03-12 13:25:00,119.16,119.2,119.15,119.2,2900.0,98.5186,98.5517,98.5103,98.5517,2900.0
2014-03-12 13:30:00,119.2,119.27,119.19,119.19,3300.0,98.5517,98.6095,98.5434,98.5434,3300.0
2014-03-12 13:35:00,119.18,119.32,119.17,119.32,2900.0,98.5351,98.6509,98.5269,98.6509,2900.0
2014-03-12 13:40:00,119.33,119.37,119.33,119.34,3900.0,98.6591,98.6922,98.6591,98.6674,3900.0
2014-03-12 13:45:00,119.35,119.36,119.25,119.25,4900.0,98.6757,98.6839,98.593,98.593,4900.0
2014-03-12 13:50:00,119.23,119.23,119.19,119.21,3500.0,98.5765,98.5765,98.5434,98.5599,3500.0
2014-03-12 13:55:00,119.23,119.23,119.1,119.1,6800.0,98.5765,98.5765,98.469,98.469,6800.0
2014-03-12 14:00:00,119.11,119.17,119.09,119.17,11600.0,98.4773,98.5269,98.4607,98.5269,11600.0
2014-03-12 14:05:00,119.18,119.25,119.14,119.14,6500.0,98.5351,98.593,98.5021,98.5021,6500.0
2014-03-12 14:10:00,119.14,119.14,119.04,119.04,18700.0,98.5021,98.5021,98.4194,98.4194,18700.0
2014-03-12 14:15:00,119.04,119.21,119.04,119.2,3800.0,98.4194,98.5599,98.4194,98.5517,3800.0
2014-03-12 14:20:00,119.21,119.25,119.16,119.24,3200.0,98.5599,98.593,98.5186,98.5847,3200.0
2014-03-12 14:25:00,119.24,119.34,119.2,119.32,13400.0,98.5847,98.6674,98.5517,98.6509,13400.0
2014-03-12 14:30:00,119.33,119.35,119.24,119.24,6900.0,98.6591,98.6757,98.5847,98.5847,6900.0
2014-03-12 14:35:00,119.28,119.31,119.24,119.31,9900.0,98.6178,98.6426,98.5847,98.6426,9900.0
2014-03-12 14:40:00,119.32,119.32,119.27,119.28,10500.0,98.6509,98.6509,98.6095,98.6178,10500.0
2014-03-12 14:45:00,119.28,119.3,119.27,119.27,6700.0,98.6178,98.6343,98.6095,98.6095,6700.0
2014-03-12 14:50:00,119.28,119.3,119.27,119.28,6800.0,98.6178,98.6343,98.6095,98.6178,6800.0
2014-03-12 14:55:00,119.27,119.3,119.16,119.18,14400.0,98.6095,98.6343,98.5186,98.5351,14400.0
2014-03-12 15:00:00,119.18,119.25,119.17,119.22,6500.0,98.5351,98.593,98.5269,98.5682,6500.0
2014-03-12 15:05:00,119.23,119.23,119.14,119.17,7300.0,98.5765,98.5765,98.5021,98.5269,7300.0
2014-03-12 15:10:00,119.17,119.17,119.06,119.06,17800.0,98.5269,98.5269,98.4359,98.4359,17800.0
2014-03-12 15:15:00,119.09,119.09,118.97,118.99,11800.0,98.4607,98.4607,98.3615,98.378,11800.0
2014-03-12 15:20:00,118.99,119.02,118.97,118.98,16400.0,98.378,98.4028,98.3615,98.3698,16400.0
2014-03-12 15:25:00,118.98,119.03,118.96,119.02,23100.0,98.3698,98.4111,98.3532,98.4028,23100.0
2014-03-12 15:30:00,119.0,119.08,118.94,119.06,16600.0,98.3863,98.4524,98.3367,98.4359,16600.0
2014-03-12 15:35:00,119.04,119.13,118.98,119.13,19400.0,98.4194,98.4938,98.3698,98.4938,19400.0
2014-03-12 15:40:00,119.12,119.18,119.06,119.1,27800.0,98.4855,98.5351,98.4359,98.469,27800.0
2014-03-12 15:45:00,119.12,119.15,119.02,119.11,42200.0,98.4855,98.5103,98.4028,98.4773,42200.0
2014-03-12 15:50:00,119.13,119.28,119.02,119.05,54400.0,98.4938,98.6178,98.4028,98.4276,54400.0
2014-03-12 15:55:00,119.07,119.39,119.07,119.3,57100.0,98.4442,98.7087,98.4442,98.6343,57100.0
2014-03-13 09:30:00,119.79,119.79,119.37,119.5,16600.0,99.0395,99.0395,98.6922,98.7997,16600.0
2014-03-13 09:35:00,119.58,119.91,119.38,119.5,13600.0,98.8658,99.1387,98.7005,98.7997,13600.0
2014-03-13 09:40:00,119.56,120.02,119.56,119.67,8000.0,98.8493,99.2296,98.8493,98.9402,8000.0
2014-03-13 09:45:00,119.69,119.95,119.69,119.9,5000.0,98.9568,99.1717,98.9568,99.1304,5000.0
2014-03-13 09:50:00,119.85,119.9,119.34,119.47,15900.0,99.0891,99.1304,98.6674,98.7749,15900.0
2014-03-13 09:55:00,119.41,119.66,119.41,119.51,6000.0,98.7253,98.932,98.7253,98.808,6000.0
2014-03-13 10:00:00,119.52,119.55,119.13,119.48,7200.0,98.8162,98.841,98.4938,98.7832,7200.0
2014-03-13 10:05:00,119.44,119.5,119.24,119.24,8100.0,98.7501,98.7997,98.5847,98.5847,8100.0
2014-03-13 10:10:00,119.25,119.27,118.87,118.92,25000.0,98.593,98.6095,98.2788,98.3202,25000.0
2014-03-13 10:15:00,118.91,119.21,118.91,119.21,7600.0,98.3119,98.5599,98.3119,98.5599,7600.0
2014-03-13 10:20:00,119.19,119.39,119.16,119.38,5800.0,98.5434,98.7087,98.5186,98.7005,5800.0
2014-03-13 10:25:00,119.35,119.43,119.34,119.39,7400.0,98.6757,98.7418,98.6674,98.7087,7400.0
2014-03-13 10:30:00,119.39,119.43,119.26,119.26,6600.0,98.7087,98.7418,98.6013,98.6013,6600.0
2014-03-13 10:35:00,119.26,119.26,119.03,119.12,12800.0,98.6013,98.6013,98.4111,98.4855,12800.0
2014-03-13 10:40:00,119.1,119.2,119.03,119.06,7500.0,98.469,98.5517,98.4111,98.4359,7500.0
2014-03-13 10:45:00,119.03,119.03,118.85,118.88,4900.0,98.4111,98.4111,98.2623,98.2871,4900.0
2014-03-13 10:50:00,118.85,118.96,118.85,118.88,2800.0,98.2623,98.3532,98.2623,98.2871,2800.0
2014-03-13 10:55:00,118.78,118.86,118.72,118.72,5500.0,98.2044,98.2706,98.1548,98.1548,5500.0
2014-03-13 11:00:00,118.72,118.79,118.66,118.77,6100.0,98.1548,98.2127,98.1052,98.1961,6100.0
2014-03-13 11:05:00,118.77,118.83,118.63,118.76,5600.0,98.1961,98.2458,98.0804,98.1879,5600.0
2014-03-13 11:10:00,118.78,118.8,118.67,118.7,5700.0,98.2044,98.221,98.1135,98.1383,5700.0
2014-03-13 11:15:00,118.7,118.88,118.7,118.84,6500.0,98.1383,98.2871,98.1383,98.254,6500.0
2014-03-13 11:20:00,118.84,118.84,118.65,118.65,7700.0,98.254,98.254,98.0969,98.0969,7700.0
2014-03-13 11:25:00,118.62,118.67,118.34,118.39,10900.0,98.0721,98.1135,97.8406,97.882,10900.0
2014-03-13 11:30:00,118.36,118.39,118.25,118.39,12500.0,97.8572,97.882,97.7662,97.882,12500.0
2014-03-13 11:35:00,118.39,118.59,118.39,118.53,5600.0,97.882,98.0473,97.882,97.9977,5600.0
2014-03-13 11:40:00,118.55,118.71,118.53,118.69,2800.0,98.0143,98.1465,97.9977,98.13,2800.0
2014-03-13 11:45:00,118.62,118.67,118.53,118.57,4900.0,98.0721,98.1135,97.9977,98.0308,4900.0
2014-03-13 11:50:00,118.55,118.55,118.4,118.45,9500.0,98.0143,98.0143,97.8902,97.9316,9500.0
2014-03-13 11:55:00,118.45,118.47,118.32,118.32,5400.0,97.9316,97.9481,97.8241,97.8241,5400.0
2014-03-13 12:00:00,118.35,118.38,118.18,118.18,11600.0,97.8489,97.8737,97.7083,97.7083,11600.0
2014-03-13 12:05:00,118.19,118.2,117.91,118.01,13200.0,97.7166,97.7249,97.4851,97.5678,13200.0
2014-03-13 12:10:00,117.98,118.0,117.83,117.83,4200.0,97.543,97.5595,97.419,97.419,4200.0
2014-03-13 12:15:00,117.88,118.04,117.88,118.01,3700.0,97.4603,97.5926,97.4603,97.5678,3700.0
2014-03-13 12:20:00,118.03,118.1,117.87,118.05,21000.0,97.5843,97.6422,97.452,97.6009,21000.0
2014-03-13 12:25:00,118.09,118.12,118.03,118.05,4900.0,97.6339,97.6587,97.5843,97.6009,4900.0
2014-03-13 12:30:00,118.05,118.1,118.03,118.08,2700.0,97.6009,97.6422,97.5843,97.6257,2700.0
2014-03-13 12:35:00,118.04,118.07,117.89,117.89,9900.0,97.5926,97.6174,97.4686,97.4686,9900.0
2014-03-13 12:40:00,117.87,117.93,117.81,117.9,15600.0,97.452,97.5017,97.4024,97.4769,15600.0
2014-03-13 12:45:00,117.88,117.9,117.77,117.9,10900.0,97.4603,97.4769,97.3694,97.4769,10900.0
2014-03-13 12:50:00,117.91,117.93,117.77,117.82,5200.0,97.4851,97.5017,97.3694,97.4107,5200.0
2014-03-13 12:55:00,117.81,117.81,117.65,117.7,7700.0,97.4024,97.4024,97.2702,97.3115,7700.0
2014-03-13 13:00:00,117.68,117.71,117.34,117.37,9000.0,97.295,97.3198,97.0139,97.0387,9000.0
2014-03-13 13:05:00,117.34,117.43,117.2,117.43,30300.0,97.0139,97.0883,96.8981,97.0883,30300.0
2014-03-13 13:10:00,117.43,117.43,117.32,117.38,9700.0,97.0883,97.0883,96.9973,97.0469,9700.0
2014-03-13 13:15:00,117.41,117.57,117.39,117.56,4300.0,97.0717,97.204,97.0552,97.1957,4300.0
2014-03-13 13:20:00,117.54,117.55,117.35,117.38,5100.0,97.1792,97.1875,97.0221,97.0469,5100.0
2014-03-13 13:25:00,117.38,117.66,117.38,117.56,3700.0,97.0469,97.2784,97.0469,97.1957,3700.0
2014-03-13 13:30:00,117.59,117.61,117.34,117.34,4800.0,97.2206,97.2371,97.0139,97.0139,4800.0
2014-03-13 13:35:00,117.38,117.4,117.22,117.22,10800.0,97.0469,97.0635,96.9146,96.9146,10800.0
2014-03-13 13:40:00,117.22,117.43,117.22,117.38,4700.0,96.9146,97.0883,96.9146,97.0469,4700.0
2014-03-13 13:45:00,117.38,117.6,117.38,117.6,11900.0,97.0469,97.2288,97.0469,97.2288,11900.0
2014-03-13 13:50:00,117.61,117.61,117.37,117.37,8200.0,97.2371,97.2371,97.0387,97.0387,8200.0
2014-03-13 13:55:00,117.36,117.42,117.24,117.42,8000.0,97.0304,97.08,96.9312,97.08,8000.0
2014-03-13 14:00:00,117.4,117.47,117.35,117.39,9900.0,97.0635,97.1213,97.0221,97.0552,9900.0
2014-03-13 14:05:00,117.39,117.39,117.2,117.2,7700.0,97.0552,97.0552,96.8981,96.8981,7700.0
2014-03-13 14:10:00,117.11,117.23,117.11,117.17,7300.0,96.8237,96.9229,96.8237,96.8733,7300.0
2014-03-13 14:15:00,117.17,117.2,117.0,117.05,5200.0,96.8733,96.8981,96.7328,96.7741,5200.0
2014-03-13 14:20:00,117.04,117.14,116.93,116.93,17300.0,96.7658,96.8485,96.6749,96.6749,17300.0
2014-03-13 14:25:00,116.95,117.03,116.89,116.98,9200.0,96.6914,96.7576,96.6418,96.7162,9200.0
2014-03-13 14:30:00,116.97,117.17,116.95,117.14,4900.0,96.708,96.8733,96.6914,96.8485,4900.0
2014-03-13 14:35:00,117.15,117.15,116.99,117.02,5100.0,96.8568,96.8568,96.7245,96.7493,5100.0
2014-03-13 14:40:00,117.04,117.15,116.94,116.94,5600.0,96.7658,96.8568,96.6831,96.6831,5600.0
2014-03-13 14:45:00,116.93,116.99,116.63,116.7,12200.0,96.6749,96.7245,96.4268,96.4847,12200.0
2014-03-13 14:50:00,116.75,116.84,116.6,116.6,18600.0,96.5261,96.6005,96.402,96.402,18600.0
2014-03-13 14:55:00,116.67,116.69,116.53,116.55,11400.0,96.4599,96.4765,96.3442,96.3607,11400.0
2014-03-13 15:00:00,116.57,116.77,116.57,116.65,12700.0,96.3772,96.5426,96.3772,96.4434,12700.0
2014-03-13 15:05:00,116.65,116.65,116.42,116.42,12200.0,96.4434,96.4434,96.2532,96.2532,12200.0
2014-03-13 15:10:00,116.42,116.54,116.33,116.34,14100.0,96.2532,96.3524,96.1788,96.1871,14100.0
2014-03-13 15:15:00,116.36,116.44,116.23,116.24,15800.0,96.2036,96.2698,96.0961,96.1044,15800.0
2014-03-13 15:20:00,116.24,116.57,116.11,116.53,43000.0,96.1044,96.3772,95.9969,96.3442,43000.0
2014-03-13 15:25:00,116.54,116.61,116.49,116.58,11400.0,96.3524,96.4103,96.3111,96.3855,11400.0
2014-03-13 15:30:00,116.6,116.68,116.39,116.45,21700.0,96.402,96.4682,96.2284,96.278,21700.0
2014-03-13 15:35:00,116.49,116.76,116.47,116.75,18600.0,96.3111,96.5343,96.2946,96.5261,18600.0
2014-03-13 15:40:00,116.74,116.88,116.71,116.84,27400.0,96.5178,96.6335,96.493,96.6005,27400.0
2014-03-13 15:45:00,116.85,117.02,116.85,117.01,27000.0,96.6087,96.7493,96.6087,96.741,27000.0
2014-03-13 15:50:00,116.99,117.02,116.7,116.76,37200.0,96.7245,96.7493,96.4847,96.5343,37200.0
2014-03-13 15:55:00,116.75,116.88,116.68,116.78,79400.0,96.5261,96.6335,96.4682,96.5509,79400.0
2014-03-14 09:30:00,116.67,117.24,116.67,117.01,14100.0,96.4599,96.9312,96.4599,96.741,14100.0
2014-03-14 09:35:00,117.03,117.16,116.82,117.15,3300.0,96.7576,96.865,96.5839,96.8568,3300.0
2014-03-14 09:40:00,117.37,117.55,117.36,117.36,5400.0,97.0387,97.1875,97.0304,97.0304,5400.0
2014-03-14 09:45:00,117.36,117.48,116.71,116.89,8800.0,97.0304,97.1296,96.493,96.6418,8800.0
2014-03-14 09:50:00,116.85,116.85,116.57,116.58,2000.0,96.6087,96.6087,96.3772,96.3855,2000.0
2014-03-14 09:55:00,116.53,117.01,116.5,116.68,9800.0,96.3442,96.741,96.3194,96.4682,9800.0
2014-03-14 10:00:00,116.71,117.07,116.71,116.83,8900.0,96.493,96.7906,96.493,96.5922,8900.0
2014-03-14 10:05:00,116.83,117.14,116.71,117.14,30200.0,96.5922,96.8485,96.493,96.8485,30200.0
2014-03-14 10:10:00,117.1,117.14,116.85,116.85,4900.0,96.8154,96.8485,96.6087,96.6087,4900.0
2014-03-14 10:15:00,116.85,117.01,116.8,116.87,13500.0,96.6087,96.741,96.5674,96.6253,13500.0
2014-03-14 10:20:00,116.89,116.98,116.76,116.93,23200.0,96.6418,96.7162,96.5343,96.6749,23200.0
2014-03-14 10:25:00,116.93,117.02,116.86,116.91,19300.0,96.6749,96.7493,96.617,96.6583,19300.0
2014-03-14 10:30:00,116.9,117.12,116.85,117.12,15900.0,96.6501,96.832,96.6087,96.832,15900.0
2014-03-14 10:35:00,117.15,117.19,116.97,117.02,19800.0,96.8568,96.8898,96.708,96.7493,19800.0
2014-03-14 10:40:00,117.04,117.09,116.92,116.92,25900.0,96.7658,96.8072,96.6666,96.6666,25900.0
2014-03-14 10:45:00,116.96,117.0,116.81,116.92,18100.0,96.6997,96.7328,96.5757,96.6666,18100.0
2014-03-14 10:50:00,116.87,117.0,116.82,116.83,15900.0,96.6253,96.7328,96.5839,96.5922,15900.0
2014-03-14 10:55:00,116.82,116.95,116.82,116.95,11900.0,96.5839,96.6914,96.5839,96.6914,11900.0
2014-03-14 11:00:00,116.98,117.03,116.82,116.94,26800.0,96.7162,96.7576,96.5839,96.6831,26800.0
2014-03-14 11:05:00,116.97,117.06,116.85,116.93,10200.0,96.708,96.7824,96.6087,96.6749,10200.0
2014-03-14 11:10:00,116.94,117.0,116.88,116.95,6800.0,96.6831,96.7328,96.6335,96.6914,6800.0
2014-03-14 11:15:00,116.93,116.95,116.86,116.94,8400.0,96.6749,96.6914,96.617,96.6831,8400.0
2014-03-14 11:20:00,116.89,116.95,116.87,116.95,14900.0,96.6418,96.6914,96.6253,96.6914,14900.0
2014-03-14 11:25:00,116.98,117.08,116.88,116.99,7500.0,96.7162,96.7989,96.6335,96.7245,7500.0
2014-03-14 11:30:00,117.01,117.1,117.0,117.09,2500.0,96.741,96.8154,96.7328,96.8072,2500.0
2014-03-14 11:35:00,117.04,117.18,116.88,117.18,8000.0,96.7658,96.8816,96.6335,96.8816,8000.0
2014-03-14 11:40:00,117.19,117.35,117.17,117.2,4000.0,96.8898,97.0221,96.8733,96.8981,4000.0
2014-03-14 11:45:00,117.27,117.45,117.24,117.41,6500.0,96.956,97.1048,96.9312,97.0717,6500.0
2014-03-14 11:50:00,117.45,117.63,117.39,117.48,4600.0,97.1048,97.2536,97.0552,97.1296,4600.0
2014-03-14 11:55:00,117.47,117.49,117.33,117.33,3900.0,97.1213,97.1379,97.0056,97.0056,3900.0
2014-03-14 12:00:00,117.36,117.44,117.07,117.16,6400.0,97.0304,97.0965,96.7906,96.865,6400.0
2014-03-14 12:05:00,117.06,117.24,117.06,117.2,3300.0,96.7824,96.9312,96.7824,96.8981,3300.0
2014-03-14 12:10:00,117.19,117.39,117.12,117.39,10400.0,96.8898,97.0552,96.832,97.0552,10400.0
2014-03-14 12:15:00,117.38,117.42,117.3,117.33,8000.0,97.0469,97.08,96.9808,97.0056,8000.0
2014-03-14 12:20:00,117.31,117.45,117.31,117.39,3500.0,96.9891,97.1048,96.9891,97.0552,3500.0
2014-03-14 12:25:00,117.31,117.33,117.16,117.18,7900.0,96.9891,97.0056,96.865,96.8816,7900.0
2014-03-14 12:30:00,117.17,117.29,117.04,117.11,6900.0,96.8733,96.9725,96.7658,96.8237,6900.0
2014-03-14 12:35:00,117.13,117.34,117.02,117.25,8700.0,96.8402,97.0139,96.7493,96.9394,8700.0
2014-03-14 12:40:00,117.26,117.39,117.16,117.39,4000.0,96.9477,97.0552,96.865,97.0552,4000.0
2014-03-14 12:45:00,117.4,117.43,117.24,117.3,7800.0,97.0635,97.0883,96.9312,96.9808,7800.0
2014-03-14 12:50:00,117.33,117.33,117.16,117.21,3500.0,97.0056,97.0056,96.865,96.9064,3500.0
2014-03-14 12:55:00,117.2,117.3,117.2,117.28,3300.0,96.8981,96.9808,96.8981,96.9643,3300.0
2014-03-14 13:00:00,117.31,117.36,117.14,117.17,2200.0,96.9891,97.0304,96.8485,96.8733,2200.0
2014-03-14 13:05:00,117.14,117.15,116.98,117.01,8500.0,96.8485,96.8568,96.7162,96.741,8500.0
2014-03-14 13:10:00,117.02,117.06,116.96,116.96,2400.0,96.7493,96.7824,96.6997,96.6997,2400.0
2014-03-14 13:15:00,116.95,117.05,116.86,117.01,10100.0,96.6914,96.7741,96.617,96.741,10100.0
2014-03-14 13:20:00,117.0,117.0,116.88,116.92,6700.0,96.7328,96.7328,96.6335,96.6666,6700.0
2014-03-14 13:25:00,116.88,117.0,116.87,117.0,8400.0,96.6335,96.7328,96.6253,96.7328,8400.0
2014-03-14 13:30:00,116.94,116.94,116.89,116.93,2000.0,96.6831,96.6831,96.6418,96.6749,2000.0
2014-03-14 13:35:00,116.95,116.98,116.9,116.93,5500.0,96.6914,96.7162,96.6501,96.6749,5500.0
2014-03-14 13:40:00,116.91,117.06,116.87,117.02,34100.0,96.6583,96.7824,96.6253,96.7493,34100.0
2014-03-14 13:45:00,117.0,117.0,116.89,116.93,8200.0,96.7328,96.7328,96.6418,96.6749,8200.0
2014-03-14 13:50:00,116.96,117.07,116.9,116.92,9700.0,96.6997,96.7906,96.6501,96.6666,9700.0
2014-03-14 13:55:00,116.93,117.0,116.91,117.0,3900.0,96.6749,96.7328,96.6583,96.7328,3900.0
2014-03-14 14:00:00,116.97,116.97,116.91,116.93,4500.0,96.708,96.708,96.6583,96.6749,4500.0
2014-03-14 14:05:00,116.95,116.97,116.92,116.94,2100.0,96.6914,96.708,96.6666,96.6831,2100.0
2014-03-14 14:10:00,116.94,116.98,116.89,116.91,9600.0,96.6831,96.7162,96.6418,96.6583,9600.0
2014-03-14 14:15:00,116.93,117.03,116.92,116.96,9000.0,96.6749,96.7576,96.6666,96.6997,9000.0
2014-03-14 14:20:00,116.94,116.98,116.91,116.92,6700.0,96.6831,96.7162,96.6583,96.6666,6700.0
2014-03-14 14:25:00,116.94,116.96,116.91,116.92,4900.0,96.6831,96.6997,96.6583,96.6666,4900.0
2014-03-14 14:30:00,116.92,116.93,116.83,116.93,9300.0,96.6666,96.6749,96.5922,96.6749,9300.0
2014-03-14 14:35:00,116.91,116.91,116.84,116.84,4200.0,96.6583,96.6583,96.6005,96.6005,4200.0
2014-03-14 14:40:00,116.82,116.86,116.67,116.84,4500.0,96.5839,96.617,96.4599,96.6005,4500.0
2014-03-14 14:45:00,116.81,116.83,116.67,116.77,7500.0,96.5757,96.5922,96.4599,96.5426,7500.0
2014-03-14 14:50:00,116.77,116.78,116.68,116.73,4100.0,96.5426,96.5509,96.4682,96.5095,4100.0
2014-03-14 14:55:00,116.74,116.74,116.56,116.56,5200.0,96.5178,96.5178,96.369,96.369,5200.0
2014-03-14 15:00:00,116.51,116.71,116.5,116.7,27900.0,96.3276,96.493,96.3194,96.4847,27900.0
2014-03-14 15:05:00,116.71,116.83,116.55,116.55,29300.0,96.493,96.5922,96.3607,96.3607,29300.0
2014-03-14 15:10:00,116.54,116.56,116.41,116.47,9300.0,96.3524,96.369,96.245,96.2946,9300.0
2014-03-14 15:15:00,116.45,116.52,116.42,116.51,6500.0,96.278,96.3359,96.2532,96.3276,6500.0
2014-03-14 15:20:00,116.51,116.71,116.49,116.61,8900.0,96.3276,96.493,96.3111,96.4103,8900.0
2014-03-14 15:25:00,116.64,116.65,116.53,116.57,6800.0,96.4351,96.4434,96.3442,96.3772,6800.0
2014-03-14 15:30:00,116.57,116.7,116.53,116.59,10500.0,96.3772,96.4847,96.3442,96.3938,10500.0
2014-03-14 15:35:00,116.59,116.61,116.48,116.51,12800.0,96.3938,96.4103,96.3028,96.3276,12800.0
2014-03-14 15:40:00,116.52,116.6,116.5,116.53,12300.0,96.3359,96.402,96.3194,96.3442,12300.0
2014-03-14 15:45:00,116.53,116.53,116.25,116.3,22200.0,96.3442,96.3442,96.1127,96.154,22200.0
2014-03-14 15:50:00,116.28,116.32,116.17,116.2,27800.0,96.1375,96.1705,96.0465,96.0713,27800.0
2014-03-14 15:55:00,116.19,116.33,116.13,116.2,76600.0,96.0631,96.1788,96.0135,96.0713,76600.0
2014-03-17 09:30:00,117.43,117.48,117.39,117.48,9400.0,97.0883,97.1296,97.0552,97.1296,9400.0
2014-03-17 09:35:00,117.52,118.51,117.45,118.51,8500.0,97.1627,97.9812,97.1048,97.9812,8500.0
2014-03-17 09:40:00,118.65,118.65,118.2,118.27,5100.0,98.0969,98.0969,97.7249,97.7828,5100.0
2014-03-17 09:45:00,118.26,118.65,118.23,118.64,22600.0,97.7745,98.0969,97.7497,98.0887,22600.0
2014-03-17 09:50:00,118.64,118.75,118.4,118.48,66100.0,98.0887,98.1796,97.8902,97.9564,66100.0
2014-03-17 09:55:00,118.51,118.65,118.34,118.41,66200.0,97.9812,98.0969,97.8406,97.8985,66200.0
2014-03-17 10:00:00,118.42,118.76,118.4,118.65,6000.0,97.9068,98.1879,97.8902,98.0969,6000.0
2014-03-17 10:05:00,118.69,118.7,118.41,118.41,22600.0,98.13,98.1383,97.8985,97.8985,22600.0
2014-03-17 10:10:00,118.49,118.62,118.36,118.36,12800.0,97.9646,98.0721,97.8572,97.8572,12800.0
2014-03-17 10:15:00,118.44,118.97,118.44,118.97,17100.0,97.9233,98.3615,97.9233,98.3615,17100.0
2014-03-17 10:20:00,118.95,119.11,118.89,119.11,9000.0,98.345,98.4773,98.2954,98.4773,9000.0
2014-03-17 10:25:00,119.12,119.13,118.78,118.78,5100.0,98.4855,98.4938,98.2044,98.2044,5100.0
2014-03-17 10:30:00,118.77,118.81,118.54,118.6,11200.0,98.1961,98.2292,98.006,98.0556,11200.0
2014-03-17 10:35:00,118.6,118.72,118.59,118.72,5300.0,98.0556,98.1548,98.0473,98.1548,5300.0
2014-03-17 10:40:00,118.7,118.8,118.62,118.65,5500.0,98.1383,98.221,98.0721,98.0969,5500.0
2014-03-17 10:45:00,118.57,118.57,118.33,118.38,5800.0,98.0308,98.0308,97.8324,97.8737,5800.0
2014-03-17 10:50:00,118.39,118.52,118.29,118.37,11900.0,97.882,97.9895,97.7993,97.8654,11900.0
2014-03-17 10:55:00,118.32,118.46,118.27,118.27,3500.0,97.8241,97.9398,97.7828,97.7828,3500.0
2014-03-17 11:00:00,118.31,118.78,118.31,118.73,26300.0,97.8158,98.2044,97.8158,98.1631,26300.0
2014-03-17 11:05:00,118.76,118.81,118.58,118.63,64600.0,98.1879,98.2292,98.0391,98.0804,64600.0
2014-03-17 11:10:00,118.59,118.72,118.42,118.62,44500.0,98.0473,98.1548,97.9068,98.0721,44500.0
2014-03-17 11:15:00,118.57,118.79,118.55,118.71,5500.0,98.0308,98.2127,98.0143,98.1465,5500.0
2014-03-17 11:20:00,118.63,118.71,118.36,118.43,7600.0,98.0804,98.1465,97.8572,97.915,7600.0
2014-03-17 11:25:00,118.42,118.42,118.23,118.32,4200.0,97.9068,97.9068,97.7497,97.8241,4200.0
2014-03-17 11:30:00,118.32,118.42,118.3,118.39,10500.0,97.8241,97.9068,97.8076,97.882,10500.0
2014-03-17 11:35:00,118.36,118.39,118.22,118.36,5300.0,97.8572,97.882,97.7414,97.8572,5300.0
2014-03-17 11:40:00,118.36,118.43,118.36,118.43,5100.0,97.8572,97.915,97.8572,97.915,5100.0
2014-03-17 11:45:00,118.42,118.48,118.34,118.48,10000.0,97.9068,97.9564,97.8406,97.9564,10000.0
2014-03-17 11:50:00,118.46,118.55,118.45,118.49,9200.0,97.9398,98.0143,97.9316,97.9646,9200.0
2014-03-17 11:55:00,118.48,118.62,118.47,118.62,4500.0,97.9564,98.0721,97.9481,98.0721,4500.0
2014-03-17 12:00:00,118.62,118.75,118.53,118.54,8800.0,98.0721,98.1796,97.9977,98.006,8800.0
2014-03-17 12:05:00,118.51,118.64,118.49,118.63,4100.0,97.9812,98.0887,97.9646,98.0804,4100.0
2014-03-17 12:10:00,118.63,118.8,118.63,118.8,3600.0,98.0804,98.221,98.0804,98.221,3600.0
2014-03-17 12:15:00,118.76,118.85,118.5,118.79,18100.0,98.1879,98.2623,97.9729,98.2127,18100.0
2014-03-17 12:20:00,118.74,118.85,118.73,118.83,4200.0,98.1713,98.2623,98.1631,98.2458,4200.0
2014-03-17 12:25:00,118.78,118.81,118.77,118.81,2000.0,98.2044,98.2292,98.1961,98.2292,2000.0
2014-03-17 12:30:00,118.84,118.9,118.84,118.86,4100.0,98.254,98.3036,98.254,98.2706,4100.0
2014-03-17 12:35:00,118.87,118.87,118.78,118.8,4300.0,98.2788,98.2788,98.2044,98.221,4300.0
2014-03-17 12:40:00,118.8,118.91,118.6,118.86,19000.0,98.221,98.3119,98.0556,98.2706,19000.0
2014-03-17 12:45:00,118.9,118.94,118.81,118.81,7700.0,98.3036,98.3367,98.2292,98.2292,7700.0
2014-03-17 12:50:00,118.82,118.92,118.82,118.88,4700.0,98.2375,98.3202,98.2375,98.2871,4700.0
2014-03-17 12:55:00,118.91,119.07,118.91,119.07,4800.0,98.3119,98.4442,98.3119,98.4442,4800.0
2014-03-17 13:00:00,119.04,119.27,119.04,119.27,8300.0,98.4194,98.6095,98.4194,98.6095,8300.0
2014-03-17 13:05:00,119.27,119.36,119.27,119.34,8200.0,98.6095,98.6839,98.6095,98.6674,8200.0
2014-03-17 13:10:00,119.34,119.44,119.34,119.44,12100.0,98.6674,98.7501,98.6674,98.7501,12100.0
2014-03-17 13:15:00,119.44,119.47,119.35,119.47,9300.0,98.7501,98.7749,98.6757,98.7749,9300.0
2014-03-17 13:20:00,119.44,119.53,119.37,119.4,14400.0,98.7501,98.8245,98.6922,98.717,14400.0
2014-03-17 13:25:00,119.39,119.41,119.29,119.29,6400.0,98.7087,98.7253,98.6261,98.6261,6400.0
2014-03-17 13:30:00,119.29,119.3,119.17,119.19,12800.0,98.6261,98.6343,98.5269,98.5434,12800.0
2014-03-17 13:35:00,119.19,119.3,119.16,119.17,13200.0,98.5434,98.6343,98.5186,98.5269,13200.0
2014-03-17 13:40:00,119.23,119.32,119.21,119.32,4100.0,98.5765,98.6509,98.5599,98.6509,4100.0
2014-03-17 13:45:00,119.36,119.51,119.36,119.47,4900.0,98.6839,98.808,98.6839,98.7749,4900.0
2014-03-17 13:50:00,119.49,119.53,119.34,119.35,6800.0,98.7914,98.8245,98.6674,98.6757,6800.0
2014-03-17 13:55:00,119.37,119.45,119.35,119.45,5600.0,98.6922,98.7584,98.6757,98.7584,5600.0
2014-03-17 14:00:00,119.44,119.5,119.42,119.5,7700.0,98.7501,98.7997,98.7336,98.7997,7700.0
2014-03-17 14:05:00,119.51,119.54,119.45,119.5,7800.0,98.808,98.8328,98.7584,98.7997,7800.0
2014-03-17 14:10:00,119.49,119.5,119.39,119.44,14300.0,98.7914,98.7997,98.7087,98.7501,14300.0
2014-03-17 14:15:00,119.43,119.47,119.38,119.43,12400.0,98.7418,98.7749,98.7005,98.7418,12400.0
2014-03-17 14:20:00,119.45,119.66,119.45,119.61,10800.0,98.7584,98.932,98.7584,98.8906,10800.0
2014-03-17 14:25:00,119.6,119.72,119.6,119.72,6900.0,98.8824,98.9816,98.8824,98.9816,6900.0
2014-03-17 14:30:00,119.71,119.74,119.61,119.69,9400.0,98.9733,98.9981,98.8906,98.9568,9400.0
2014-03-17 14:35:00,119.72,119.81,119.71,119.72,15400.0,98.9816,99.056,98.9733,98.9816,15400.0
2014-03-17 14:40:00,119.68,119.72,119.65,119.72,11600.0,98.9485,98.9816,98.9237,98.9816,11600.0
2014-03-17 14:45:00,119.71,119.94,119.71,119.94,11900.0,98.9733,99.1635,98.9733,99.1635,11900.0
2014-03-17 14:50:00,119.94,119.97,119.87,119.96,10800.0,99.1635,99.1883,99.1056,99.18,10800.0
2014-03-17 14:55:00,119.95,120.0,119.85,119.99,12800.0,99.1717,99.2131,99.0891,99.2048,12800.0
2014-03-17 15:00:00,119.98,119.99,119.9,119.93,13000.0,99.1965,99.2048,99.1304,99.1552,13000.0
2014-03-17 15:05:00,119.94,120.18,119.94,120.13,17500.0,99.1635,99.3619,99.1635,99.3206,17500.0
2014-03-17 15:10:00,120.13,120.18,120.04,120.06,18500.0,99.3206,99.3619,99.2462,99.2627,18500.0
2014-03-17 15:15:00,120.06,120.09,119.9,119.9,19100.0,99.2627,99.2875,99.1304,99.1304,19100.0
2014-03-17 15:20:00,119.9,119.92,119.79,119.79,18700.0,99.1304,99.1469,99.0395,99.0395,18700.0
2014-03-17 15:25:00,119.79,119.8,119.57,119.6,18400.0,99.0395,99.0477,98.8576,98.8824,18400.0
2014-03-17 15:30:00,119.65,119.7,119.63,119.66,18200.0,98.9237,98.965,98.9072,98.932,18200.0
2014-03-17 15:35:00,119.66,119.77,119.65,119.76,23000.0,98.932,99.0229,98.9237,99.0147,23000.0
2014-03-17 15:40:00,119.76,119.76,119.57,119.59,30200.0,99.0147,99.0147,98.8576,98.8741,30200.0
2014-03-17 15:45:00,119.6,119.74,119.51,119.74,43700.0,98.8824,98.9981,98.808,98.9981,43700.0
2014-03-17 15:50:00,119.74,119.83,119.64,119.7,66700.0,98.9981,99.0725,98.9154,98.965,66700.0
2014-03-17 15:55:00,119.7,119.83,119.62,119.82,66200.0,98.965,99.0725,98.8989,99.0643,66200.0
2014-03-18 09:30:00,119.82,119.85,119.53,119.53,21300.0,99.0643,99.0891,98.8245,98.8245,21300.0
2014-03-18 09:35:00,119.58,119.63,119.38,119.51,8600.0,98.8658,98.9072,98.7005,98.808,8600.0
2014-03-18 09:40:00,119.55,119.59,119.18,119.18,7700.0,98.841,98.8741,98.5351,98.5351,7700.0
2014-03-18 09:45:00,119.17,119.5,119.11,119.46,41700.0,98.5269,98.7997,98.4773,98.7666,41700.0
2014-03-18 09:50:00,119.42,119.53,119.24,119.38,26000.0,98.7336,98.8245,98.5847,98.7005,26000.0
2014-03-18 09:55:00,119.43,119.47,119.24,119.27,18400.0,98.7418,98.7749,98.5847,98.6095,18400.0
2014-03-18 10:00:00,119.31,119.43,119.19,119.19,3200.0,98.6426,98.7418,98.5434,98.5434,3200.0
2014-03-18 10:05:00,119.17,119.19,119.04,119.09,6400.0,98.5269,98.5434,98.4194,98.4607,6400.0
2014-03-18 10:10:00,119.11,119.24,119.08,119.15,8800.0,98.4773,98.5847,98.4524,98.5103,8800.0
2014-03-18 10:15:00,119.17,119.55,119.17,119.45,18800.0,98.5269,98.841,98.5269,98.7584,18800.0
2014-03-18 10:20:00,119.44,119.55,119.39,119.39,6800.0,98.7501,98.841,98.7087,98.7087,6800.0
2014-03-18 10:25:00,119.45,119.69,119.45,119.61,4400.0,98.7584,98.9568,98.7584,98.8906,4400.0
2014-03-18 10:30:00,119.66,120.0,119.64,119.88,47700.0,98.932,99.2131,98.9154,99.1139,47700.0
2014-03-18 10:35:00,119.84,120.0,119.75,119.75,6500.0,99.0808,99.2131,99.0064,99.0064,6500.0
2014-03-18 10:40:00,119.82,119.82,119.52,119.56,7900.0,99.0643,99.0643,98.8162,98.8493,7900.0
2014-03-18 10:45:00,119.51,119.51,119.36,119.45,3800.0,98.808,98.808,98.6839,98.7584,3800.0
2014-03-18 10:50:00,119.43,119.45,119.17,119.17,78200.0,98.7418,98.7584,98.5269,98.5269,78200.0
2014-03-18 10:55:00,119.2,119.34,119.2,119.27,7300.0,98.5517,98.6674,98.5517,98.6095,7300.0
2014-03-18 11:00:00,119.24,119.44,119.24,119.44,4500.0,98.5847,98.7501,98.5847,98.7501,4500.0
2014-03-18 11:05:00,119.4,119.42,119.33,119.35,6200.0,98.717,98.7336,98.6591,98.6757,6200.0
2014-03-18 11:10:00,119.4,119.48,119.28,119.38,3600.0,98.717,98.7832,98.6178,98.7005,3600.0
2014-03-18 11:15:00,119.44,119.62,119.32,119.62,9500.0,98.7501,98.8989,98.6509,98.8989,9500.0
2014-03-18 11:20:00,119.6,119.73,119.6,119.71,5000.0,98.8824,98.9899,98.8824,98.9733,5000.0
2014-03-18 11:25:00,119.7,119.77,119.68,119.76,3300.0,98.965,99.0229,98.9485,99.0147,3300.0
2014-03-18 11:30:00,119.75,119.9,119.75,119.79,21700.0,99.0064,99.1304,99.0064,99.0395,21700.0
2014-03-18 11:35:00,119.81,119.88,119.76,119.88,7100.0,99.056,99.1139,99.0147,99.1139,7100.0
2014-03-18 11:40:00,119.87,119.9,119.75,119.79,14100.0,99.1056,99.1304,99.0064,99.0395,14100.0
2014-03-18 11:45:00,119.77,119.9,119.77,119.86,3400.0,99.0229,99.1304,99.0229,99.0973,3400.0
2014-03-18 11:50:00,119.81,119.81,119.78,119.78,300.0,99.056,99.056,99.0312,99.0312,300.0
2014-03-18 11:55:00,119.77,119.88,119.77,119.86,2800.0,99.0229,99.1139,99.0229,99.0973,2800.0
2014-03-18 12:00:00,119.88,119.96,119.86,119.96,9200.0,99.1139,99.18,99.0973,99.18,9200.0
2014-03-18 12:05:00,119.98,120.03,119.94,119.98,8200.0,99.1965,99.2379,99.1635,99.1965,8200.0
2014-03-18 12:10:00,120.0,120.03,119.93,119.96,8000.0,99.2131,99.2379,99.1552,99.18,8000.0
2014-03-18 12:15:00,119.97,119.97,119.86,119.86,4500.0,99.1883,99.1883,99.0973,99.0973,4500.0
2014-03-18 12:20:00,119.86,120.0,119.83,119.98,8000.0,99.0973,99.2131,99.0725,99.1965,8000.0
2014-03-18 12:25:00,120.0,120.02,119.95,119.97,3000.0,99.2131,99.2296,99.1717,99.1883,3000.0
2014-03-18 12:30:00,119.92,120.06,119.9,120.03,4900.0,99.1469,99.2627,99.1304,99.2379,4900.0
2014-03-18 12:35:00,120.0,120.19,119.98,120.19,8400.0,99.2131,99.3702,99.1965,99.3702,8400.0
2014-03-18 12:40:00,120.15,120.15,119.98,119.98,3900.0,99.3371,99.3371,99.1965,99.1965,3900.0
2014-03-18 12:45:00,119.96,120.08,119.96,120.05,3000.0,99.18,99.2792,99.18,99.2544,3000.0
2014-03-18 12:50:00,120.08,120.15,120.02,120.15,3300.0,99.2792,99.3371,99.2296,99.3371,3300.0
2014-03-18 12:55:00,120.11,120.23,120.07,120.23,8200.0,99.304,99.4032,99.271,99.4032,8200.0
2014-03-18 13:00:00,120.2,120.2,120.14,120.18,3500.0,99.3784,99.3784,99.3288,99.3619,3500.0
2014-03-18 13:05:00,120.14,120.15,120.11,120.15,3800.0,99.3288,99.3371,99.304,99.3371,3800.0
2014-03-18 13:10:00,120.17,120.18,120.12,120.18,9900.0,99.3536,99.3619,99.3123,99.3619,9900.0
2014-03-18 13:15:00,120.16,120.16,120.12,120.15,3100.0,99.3454,99.3454,99.3123,99.3371,3100.0
2014-03-18 13:20:00,120.12,120.3,120.12,120.3,5300.0,99.3123,99.4611,99.3123,99.4611,5300.0
2014-03-18 13:25:00,120.3,120.41,120.29,120.39,4500.0,99.4611,99.5521,99.4528,99.5355,4500.0
2014-03-18 13:30:00,120.4,120.4,120.3,120.3,3200.0,99.5438,99.5438,99.4611,99.4611,3200.0
2014-03-18 13:35:00,120.35,120.35,120.23,120.23,3700.0,99.5025,99.5025,99.4032,99.4032,3700.0
2014-03-18 13:40:00,120.24,120.45,120.24,120.43,4700.0,99.4115,99.5851,99.4115,99.5686,4700.0
2014-03-18 13:45:00,120.42,120.43,120.4,120.41,6100.0,99.5603,99.5686,99.5438,99.5521,6100.0
2014-03-18 13:50:00,120.41,120.44,120.4,120.44,10500.0,99.5521,99.5769,99.5438,99.5769,10500.0
2014-03-18 13:55:00,120.44,120.46,120.4,120.44,3800.0,99.5769,99.5934,99.5438,99.5769,3800.0
2014-03-18 14:00:00,120.46,120.47,120.42,120.43,3700.0,99.5934,99.6017,99.5603,99.5686,3700.0
2014-03-18 14:05:00,120.44,120.45,120.43,120.44,11300.0,99.5769,99.5851,99.5686,99.5769,11300.0
2014-03-18 14:10:00,120.44,120.47,120.41,120.42,9800.0,99.5769,99.6017,99.5521,99.5603,9800.0
2014-03-18 14:15:00,120.42,120.46,120.42,120.45,9000.0,99.5603,99.5934,99.5603,99.5851,9000.0
2014-03-18 14:20:00,120.45,120.54,120.44,120.54,9400.0,99.5851,99.6595,99.5769,99.6595,9400.0
2014-03-18 14:25:00,120.5,120.54,120.47,120.47,4700.0,99.6265,99.6595,99.6017,99.6017,4700.0
2014-03-18 14:30:00,120.46,120.48,120.41,120.44,6000.0,99.5934,99.6099,99.5521,99.5769,6000.0
2014-03-18 14:35:00,120.41,120.43,120.41,120.42,2800.0,99.5521,99.5686,99.5521,99.5603,2800.0
2014-03-18 14:40:00,120.42,120.42,120.35,120.36,5200.0,99.5603,99.5603,99.5025,99.5107,5200.0
2014-03-18 14:45:00,120.39,120.45,120.36,120.43,4800.0,99.5355,99.5851,99.5107,99.5686,4800.0
2014-03-18 14:50:00,120.41,120.44,120.37,120.37,1900.0,99.5521,99.5769,99.519,99.519,1900.0
2014-03-18 14:55:00,120.37,120.37,120.26,120.3,3400.0,99.519,99.519,99.428,99.4611,3400.0
2014-03-18 15:00:00,120.28,120.28,120.15,120.15,3600.0,99.4446,99.4446,99.3371,99.3371,3600.0
2014-03-18 15:05:00,120.16,120.37,120.16,120.26,15400.0,99.3454,99.519,99.3454,99.428,15400.0
2014-03-18 15:10:00,120.26,120.35,120.22,120.27,24700.0,99.428,99.5025,99.395,99.4363,24700.0
2014-03-18 15:15:00,120.27,120.28,120.13,120.18,8200.0,99.4363,99.4446,99.3206,99.3619,8200.0
2014-03-18 15:20:00,120.2,120.24,120.14,120.15,4800.0,99.3784,99.4115,99.3288,99.3371,4800.0
2014-03-18 15:25:00,120.16,120.17,120.07,120.07,5200.0,99.3454,99.3536,99.271,99.271,5200.0
2014-03-18 15:30:00,120.08,120.09,119.88,119.88,13400.0,99.2792,99.2875,99.1139,99.1139,13400.0
2014-03-18 15:35:00,119.9,120.0,119.89,119.98,12400.0,99.1304,99.2131,99.1221,99.1965,12400.0
2014-03-18 15:40:00,119.97,119.99,119.81,119.89,11500.0,99.1883,99.2048,99.056,99.1221,11500.0
2014-03-18 15:45:00,119.89,119.92,119.81,119.81,14100.0,99.1221,99.1469,99.056,99.056,14100.0
2014-03-18 15:50:00,119.8,119.86,119.8,119.81,17800.0,99.0477,99.0973,99.0477,99.056,17800.0
2014-03-18 15:55:00,119.81,119.93,119.8,119.86,48200.0,99.056,99.1552,99.0477,99.0973,48200.0
2014-03-19 09:30:00,119.92,120.08,119.76,119.95,10300.0,99.1469,99.2792,99.0147,99.1717,10300.0
2014-03-19 09:35:00,119.96,120.32,119.83,120.17,11800.0,99.18,99.4776,99.0725,99.3536,11800.0
2014-03-19 09:40:00,120.26,120.5,120.07,120.47,10200.0,99.428,99.6265,99.271,99.6017,10200.0
2014-03-19 09:45:00,120.45,120.55,120.19,120.54,7000.0,99.5851,99.6678,99.3702,99.6595,7000.0
2014-03-19 09:50:00,120.52,120.64,120.35,120.52,4800.0,99.643,99.7422,99.5025,99.643,4800.0
2014-03-19 09:55:00,120.56,120.79,120.55,120.79,10700.0,99.6761,99.8662,99.6678,99.8662,10700.0
2014-03-19 10:00:00,120.76,120.92,120.75,120.79,12100.0,99.8414,99.9737,99.8332,99.8662,12100.0
2014-03-19 10:05:00,120.8,120.9,120.68,120.75,7300.0,99.8745,99.9572,99.7753,99.8332,7300.0
2014-03-19 10:10:00,120.8,120.9,120.78,120.79,6200.0,99.8745,99.9572,99.858,99.8662,6200.0
2014-03-19 10:15:00,120.75,120.85,120.7,120.75,11200.0,99.8332,99.9158,99.7918,99.8332,11200.0
2014-03-19 10:20:00,120.72,120.82,120.7,120.77,4500.0,99.8084,99.891,99.7918,99.8497,4500.0
2014-03-19 10:25:00,120.85,120.87,120.75,120.75,5800.0,99.9158,99.9324,99.8332,99.8332,5800.0
2014-03-19 10:30:00,120.75,120.8,120.69,120.75,4700.0,99.8332,99.8745,99.7836,99.8332,4700.0
2014-03-19 10:35:00,120.72,120.75,120.64,120.7,13100.0,99.8084,99.8332,99.7422,99.7918,13100.0
2014-03-19 10:40:00,120.7,120.7,120.64,120.7,1900.0,99.7918,99.7918,99.7422,99.7918,1900.0
2014-03-19 10:45:00,120.7,120.71,120.63,120.65,10400.0,99.7918,99.8001,99.7339,99.7505,10400.0
2014-03-19 10:50:00,120.65,120.71,120.48,120.5,38800.0,99.7505,99.8001,99.6099,99.6265,38800.0
2014-03-19 10:55:00,120.5,120.5,120.32,120.33,3100.0,99.6265,99.6265,99.4776,99.4859,3100.0
2014-03-19 11:00:00,120.33,120.35,120.27,120.27,4900.0,99.4859,99.5025,99.4363,99.4363,4900.0
2014-03-19 11:05:00,120.3,120.33,120.23,120.23,1400.0,99.4611,99.4859,99.4032,99.4032,1400.0
2014-03-19 11:10:00,120.23,120.3,120.23,120.23,7300.0,99.4032,99.4611,99.4032,99.4032,7300.0
2014-03-19 11:15:00,120.25,120.29,120.21,120.24,3700.0,99.4198,99.4528,99.3867,99.4115,3700.0
2014-03-19 11:20:00,120.24,120.3,120.24,120.3,1700.0,99.4115,99.4611,99.4115,99.4611,1700.0
2014-03-19 11:25:00,120.29,120.34,120.23,120.23,2500.0,99.4528,99.4942,99.4032,99.4032,2500.0
2014-03-19 11:30:00,120.21,120.21,120.06,120.06,700.0,99.3867,99.3867,99.2627,99.2627,700.0
2014-03-19 11:35:00,120.03,120.04,119.96,119.96,3600.0,99.2379,99.2462,99.18,99.18,3600.0
2014-03-19 11:40:00,119.99,120.05,119.97,120.04,2100.0,99.2048,99.2544,99.1883,99.2462,2100.0
2014-03-19 11:45:00,120.07,120.13,120.07,120.12,600.0,99.271,99.3206,99.271,99.3123,600.0
2014-03-19 11:50:00,120.08,120.08,120.03,120.05,1400.0,99.2792,99.2792,99.2379,99.2544,1400.0
2014-03-19 11:55:00,120.0,120.07,120.0,120.05,2800.0,99.2131,99.271,99.2131,99.2544,2800.0
2014-03-19 12:00:00,120.05,120.14,120.05,120.14,2800.0,99.2544,99.3288,99.2544,99.3288,2800.0
2014-03-19 12:05:00,120.15,120.24,120.14,120.24,4300.0,99.3371,99.4115,99.3288,99.4115,4300.0
2014-03-19 12:10:00,120.23,120.26,120.22,120.25,2700.0,99.4032,99.428,99.395,99.4198,2700.0
2014-03-19 12:15:00,120.26,120.3,120.23,120.24,3000.0,99.428,99.4611,99.4032,99.4115,3000.0
2014-03-19 12:20:00,120.26,120.27,120.17,120.18,2500.0,99.428,99.4363,99.3536,99.3619,2500.0
2014-03-19 12:25:00,120.22,120.23,120.15,120.16,3500.0,99.395,99.4032,99.3371,99.3454,3500.0
2014-03-19 12:30:00,120.16,120.19,120.11,120.19,2500.0,99.3454,99.3702,99.304,99.3702,2500.0
2014-03-19 12:35:00,120.16,120.16,120.05,120.08,4600.0,99.3454,99.3454,99.2544,99.2792,4600.0
2014-03-19 12:40:00,120.12,120.13,120.08,120.09,2500.0,99.3123,99.3206,99.2792,99.2875,2500.0
2014-03-19 12:45:00,120.12,120.19,120.12,120.19,2800.0,99.3123,99.3702,99.3123,99.3702,2800.0
2014-03-19 12:50:00,120.21,120.21,120.13,120.15,700.0,99.3867,99.3867,99.3206,99.3371,700.0
2014-03-19 12:55:00,120.15,120.21,120.15,120.19,1100.0,99.3371,99.3867,99.3371,99.3702,1100.0
2014-03-19 13:00:00,120.19,120.23,120.18,120.23,3800.0,99.3702,99.4032,99.3619,99.4032,3800.0
2014-03-19 13:05:00,120.21,120.23,120.19,120.19,3200.0,99.3867,99.4032,99.3702,99.3702,3200.0
2014-03-19 13:10:00,120.21,120.21,120.16,120.16,3000.0,99.3867,99.3867,99.3454,99.3454,3000.0
2014-03-19 13:15:00,120.15,120.23,120.14,120.19,4100.0,99.3371,99.4032,99.3288,99.3702,4100.0
2014-03-19 13:20:00,120.17,120.17,120.09,120.11,24800.0,99.3536,99.3536,99.2875,99.304,24800.0
2014-03-19 13:25:00,120.09,120.13,120.09,120.12,2200.0,99.2875,99.3206,99.2875,99.3123,2200.0
2014-03-19 13:30:00,120.12,120.18,120.1,120.1,2800.0,99.3123,99.3619,99.2958,99.2958,2800.0
2014-03-19 13:35:00,120.12,120.14,120.1,120.1,1300.0,99.3123,99.3288,99.2958,99.2958,1300.0
2014-03-19 13:40:00,120.12,120.14,120.08,120.09,2500.0,99.3123,99.3288,99.2792,99.2875,2500.0
2014-03-19 13:45:00,120.12,120.12,120.01,120.01,600.0,99.3123,99.3123,99.2213,99.2213,600.0
2014-03-19 13:50:00,120.0,120.03,120.0,120.03,1100.0,99.2131,99.2379,99.2131,99.2379,1100.0
2014-03-19 13:55:00,120.0,120.1,120.0,120.05,6000.0,99.2131,99.2958,99.2131,99.2544,6000.0
2014-03-19 14:00:00,119.99,119.99,119.56,119.59,20300.0,99.2048,99.2048,98.8493,98.8741,20300.0
2014-03-19 14:05:00,119.59,119.63,119.24,119.33,5700.0,98.8741,98.9072,98.5847,98.6591,5700.0
2014-03-19 14:10:00,119.49,119.71,119.45,119.52,7800.0,98.7914,98.9733,98.7584,98.8162,7800.0
2014-03-19 14:15:00,119.52,119.7,119.5,119.7,2500.0,98.8162,98.965,98.7997,98.965,2500.0
2014-03-19 14:20:00,119.67,119.79,119.66,119.78,1700.0,98.9402,99.0395,98.932,99.0312,1700.0
2014-03-19 14:25:00,119.82,119.87,119.76,119.82,2900.0,99.0643,99.1056,99.0147,99.0643,2900.0
2014-03-19 14:30:00,119.9,120.1,119.9,120.05,6400.0,99.1304,99.2958,99.1304,99.2544,6400.0
2014-03-19 14:35:00,120.05,120.09,119.84,119.86,7500.0,99.2544,99.2875,99.0808,99.0973,7500.0
2014-03-19 14:40:00,119.89,119.9,119.65,119.79,5400.0,99.1221,99.1304,98.9237,99.0395,5400.0
2014-03-19 14:45:00,119.81,119.92,119.65,119.65,13000.0,99.056,99.1469,98.9237,98.9237,13000.0
2014-03-19 14:50:00,119.72,119.98,119.71,119.76,7000.0,98.9816,99.1965,98.9733,99.0147,7000.0
2014-03-19 14:55:00,119.81,119.97,119.76,119.76,10400.0,99.056,99.1883,99.0147,99.0147,10400.0
2014-03-19 15:00:00,119.79,119.8,119.66,119.66,8200.0,99.0395,99.0477,98.932,98.932,8200.0
2014-03-19 15:05:00,119.64,119.64,119.0,119.01,14000.0,98.9154,98.9154,98.3863,98.3946,14000.0
2014-03-19 15:10:00,119.0,119.05,118.69,119.05,21600.0,98.3863,98.4276,98.13,98.4276,21600.0
2014-03-19 15:15:00,119.02,119.07,118.94,119.02,9200.0,98.4028,98.4442,98.3367,98.4028,9200.0
2014-03-19 15:20:00,119.08,119.28,119.08,119.26,13100.0,98.4524,98.6178,98.4524,98.6013,13100.0
2014-03-19 15:25:00,119.27,119.41,119.22,119.29,15400.0,98.6095,98.7253,98.5682,98.6261,15400.0
2014-03-19 15:30:00,119.28,119.51,119.28,119.51,20200.0,98.6178,98.808,98.6178,98.808,20200.0
2014-03-19 15:35:00,119.55,119.64,119.51,119.57,16000.0,98.841,98.9154,98.808,98.8576,16000.0
2014-03-19 15:40:00,119.6,119.92,119.59,119.85,28900.0,98.8824,99.1469,98.8741,99.0891,28900.0
2014-03-19 15:45:00,119.87,119.95,119.81,119.86,27200.0,99.1056,99.1717,99.056,99.0973,27200.0
2014-03-19 15:50:00,119.84,119.85,119.54,119.58,42900.0,99.0808,99.0891,98.8328,98.8658,42900.0
2014-03-19 15:55:00,119.6,119.77,119.56,119.62,50600.0,98.8824,99.0229,98.8493,98.8989,50600.0
2014-03-20 09:30:00,119.3,119.76,119.24,119.76,7400.0,98.6343,99.0147,98.5847,99.0147,7400.0
2014-03-20 09:35:00,119.62,120.06,119.6,120.06,7200.0,98.8989,99.2627,98.8824,99.2627,7200.0
2014-03-20 09:40:00,120.02,120.1,119.17,119.2,7600.0,99.2296,99.2958,98.5269,98.5517,7600.0
2014-03-20 09:45:00,119.16,119.29,119.03,119.06,11400.0,98.5186,98.6261,98.4111,98.4359,11400.0
2014-03-20 09:50:00,118.91,119.37,118.88,119.37,3100.0,98.3119,98.6922,98.2871,98.6922,3100.0
2014-03-20 09:55:00,119.39,119.67,119.38,119.56,12700.0,98.7087,98.9402,98.7005,98.8493,12700.0
2014-03-20 10:00:00,119.57,119.69,119.38,119.68,4700.0,98.8576,98.9568,98.7005,98.9485,4700.0
2014-03-20 10:05:00,119.67,120.47,119.67,120.47,8400.0,98.9402,99.6017,98.9402,99.6017,8400.0
2014-03-20 10:10:00,120.45,120.55,120.3,120.46,12100.0,99.5851,99.6678,99.4611,99.5934,12100.0
2014-03-20 10:15:00,120.42,120.64,120.4,120.4,6700.0,99.5603,99.7422,99.5438,99.5438,6700.0
2014-03-20 10:20:00,120.43,120.54,120.09,120.09,6900.0,99.5686,99.6595,99.2875,99.2875,6900.0
2014-03-20 10:25:00,120.06,120.2,120.06,120.11,1300.0,99.2627,99.3784,99.2627,99.304,1300.0
2014-03-20 10:30:00,120.15,120.35,120.15,120.28,1600.0,99.3371,99.5025,99.3371,99.4446,1600.0
2014-03-20 10:35:00,120.22,120.22,120.07,120.07,1400.0,99.395,99.395,99.271,99.271,1400.0
2014-03-20 10:40:00,120.12,120.15,120.09,120.09,3800.0,99.3123,99.3371,99.2875,99.2875,3800.0
2014-03-20 10:45:00,120.07,120.07,119.97,119.97,1200.0,99.271,99.271,99.1883,99.1883,1200.0
2014-03-20 10:50:00,119.98,120.02,119.91,119.93,3200.0,99.1965,99.2296,99.1387,99.1552,3200.0
2014-03-20 10:55:00,119.92,119.98,119.92,119.92,2000.0,99.1469,99.1965,99.1469,99.1469,2000.0
2014-03-20 11:00:00,119.93,119.94,119.82,119.92,3700.0,99.1552,99.1635,99.0643,99.1469,3700.0
2014-03-20 11:05:00,119.88,119.88,119.77,119.83,5400.0,99.1139,99.1139,99.0229,99.0725,5400.0
2014-03-20 11:10:00,119.93,119.93,119.65,119.65,1500.0,99.1552,99.1552,98.9237,98.9237,1500.0
2014-03-20 11:15:00,119.63,119.69,119.48,119.48,9600.0,98.9072,98.9568,98.7832,98.7832,9600.0
2014-03-20 11:20:00,119.52,119.52,119.35,119.36,1900.0,98.8162,98.8162,98.6757,98.6839,1900.0
2014-03-20 11:25:00,119.38,119.53,119.38,119.53,3100.0,98.7005,98.8245,98.7005,98.8245,3100.0
2014-03-20 11:30:00,119.54,119.7,119.51,119.7,1000.0,98.8328,98.965,98.808,98.965,1000.0
2014-03-20 11:35:00,119.72,119.72,119.58,119.66,2800.0,98.9816,98.9816,98.8658,98.932,2800.0
2014-03-20 11:40:00,119.72,119.87,119.72,119.76,1300.0,98.9816,99.1056,98.9816,99.0147,1300.0
2014-03-20 11:45:00,119.7,119.72,119.56,119.61,13000.0,98.965,98.9816,98.8493,98.8906,13000.0
2014-03-20 11:50:00,119.63,119.63,119.54,119.55,2300.0,98.9072,98.9072,98.8328,98.841,2300.0
2014-03-20 11:55:00,119.57,119.61,119.55,119.55,2500.0,98.8576,98.8906,98.841,98.841,2500.0
2014-03-20 12:00:00,119.55,119.66,119.44,119.47,5000.0,98.841,98.932,98.7501,98.7749,5000.0
2014-03-20 12:05:00,119.54,119.6,119.49,119.54,1600.0,98.8328,98.8824,98.7914,98.8328,1600.0
2014-03-20 12:10:00,119.53,119.53,119.46,119.49,1700.0,98.8245,98.8245,98.7666,98.7914,1700.0
2014-03-20 12:15:00,119.49,119.7,119.49,119.62,8200.0,98.7914,98.965,98.7914,98.8989,8200.0
2014-03-20 12:20:00,119.61,119.7,119.61,119.66,3600.0,98.8906,98.965,98.8906,98.932,3600.0
2014-03-20 12:25:00,119.63,119.67,119.59,119.59,7100.0,98.9072,98.9402,98.8741,98.8741,7100.0
2014-03-20 12:30:00,119.63,119.63,119.52,119.56,2700.0,98.9072,98.9072,98.8162,98.8493,2700.0
2014-03-20 12:35:00,119.56,119.62,119.54,119.54,9400.0,98.8493,98.8989,98.8328,98.8328,9400.0
2014-03-20 12:40:00,119.54,119.65,119.54,119.6,2300.0,98.8328,98.9237,98.8328,98.8824,2300.0
2014-03-20 12:45:00,119.62,119.66,119.57,119.63,6400.0,98.8989,98.932,98.8576,98.9072,6400.0
2014-03-20 12:50:00,119.62,119.68,119.6,119.65,5300.0,98.8989,98.9485,98.8824,98.9237,5300.0
2014-03-20 12:55:00,119.64,119.67,119.6,119.61,6800.0,98.9154,98.9402,98.8824,98.8906,6800.0
2014-03-20 13:00:00,119.67,119.67,119.59,119.59,4600.0,98.9402,98.9402,98.8741,98.8741,4600.0
2014-03-20 13:05:00,119.59,119.63,119.55,119.55,4100.0,98.8741,98.9072,98.841,98.841,4100.0
2014-03-20 13:10:00,119.54,119.6,119.52,119.59,2000.0,98.8328,98.8824,98.8162,98.8741,2000.0
2014-03-20 13:15:00,119.59,119.65,119.52,119.52,2800.0,98.8741,98.9237,98.8162,98.8162,2800.0
2014-03-20 13:20:00,119.54,119.54,119.46,119.51,2700.0,98.8328,98.8328,98.7666,98.808,2700.0
2014-03-20 13:25:00,119.52,119.52,119.41,119.41,1600.0,98.8162,98.8162,98.7253,98.7253,1600.0
2014-03-20 13:30:00,119.41,119.45,119.38,119.38,2800.0,98.7253,98.7584,98.7005,98.7005,2800.0
2014-03-20 13:35:00,119.34,119.37,119.29,119.29,600.0,98.6674,98.6922,98.6261,98.6261,600.0
2014-03-20 13:40:00,119.29,119.3,119.19,119.22,3900.0,98.6261,98.6343,98.5434,98.5682,3900.0
2014-03-20 13:45:00,119.23,119.27,119.21,119.23,2800.0,98.5765,98.6095,98.5599,98.5765,2800.0
2014-03-20 13:50:00,119.27,119.3,119.21,119.3,4800.0,98.6095,98.6343,98.5599,98.6343,4800.0
2014-03-20 13:55:00,119.27,119.4,119.27,119.38,5900.0,98.6095,98.717,98.6095,98.7005,5900.0
2014-03-20 14:00:00,119.41,119.42,119.28,119.39,4400.0,98.7253,98.7336,98.6178,98.7087,4400.0
2014-03-20 14:05:00,119.42,119.44,119.35,119.35,2200.0,98.7336,98.7501,98.6757,98.6757,2200.0
2014-03-20 14:10:00,119.38,119.44,119.33,119.35,13700.0,98.7005,98.7501,98.6591,98.6757,13700.0
2014-03-20 14:15:00,119.35,119.4,119.33,119.38,2300.0,98.6757,98.717,98.6591,98.7005,2300.0
2014-03-20 14:20:00,119.39,119.48,119.37,119.48,2100.0,98.7087,98.7832,98.6922,98.7832,2100.0
2014-03-20 14:25:00,119.48,119.59,119.44,119.59,2400.0,98.7832,98.8741,98.7501,98.8741,2400.0
2014-03-20 14:30:00,119.62,119.62,119.52,119.52,2800.0,98.8989,98.8989,98.8162,98.8162,2800.0
2014-03-20 14:35:00,119.49,119.54,119.44,119.48,3700.0,98.7914,98.8328,98.7501,98.7832,3700.0
2014-03-20 14:40:00,119.45,119.45,119.37,119.37,6700.0,98.7584,98.7584,98.6922,98.6922,6700.0
2014-03-20 14:45:00,119.39,119.39,119.33,119.35,8200.0,98.7087,98.7087,98.6591,98.6757,8200.0
2014-03-20 14:50:00,119.35,119.39,119.34,119.35,2900.0,98.6757,98.7087,98.6674,98.6757,2900.0
2014-03-20 14:55:00,119.35,119.41,119.35,119.36,3200.0,98.6757,98.7253,98.6757,98.6839,3200.0
2014-03-20 15:00:00,119.36,119.36,119.28,119.28,5000.0,98.6839,98.6839,98.6178,98.6178,5000.0
2014-03-20 15:05:00,119.31,119.36,119.21,119.27,4600.0,98.6426,98.6839,98.5599,98.6095,4600.0
2014-03-20 15:10:00,119.29,119.35,119.28,119.32,3400.0,98.6261,98.6757,98.6178,98.6509,3400.0
2014-03-20 15:15:00,119.31,119.35,119.27,119.32,5100.0,98.6426,98.6757,98.6095,98.6509,5100.0
2014-03-20 15:20:00,119.34,119.34,119.2,119.2,7100.0,98.6674,98.6674,98.5517,98.5517,7100.0
2014-03-20 15:25:00,119.23,119.29,119.16,119.17,9400.0,98.5765,98.6261,98.5186,98.5269,9400.0
2014-03-20 15:30:00,119.18,119.31,119.18,119.23,9000.0,98.5351,98.6426,98.5351,98.5765,9000.0
2014-03-20 15:35:00,119.18,119.26,119.18,119.22,7800.0,98.5351,98.6013,98.5351,98.5682,7800.0
2014-03-20 15:40:00,119.21,119.22,119.15,119.17,13700.0,98.5599,98.5682,98.5103,98.5269,13700.0
2014-03-20 15:45:00,119.18,119.22,119.0,119.1,46900.0,98.5351,98.5682,98.3863,98.469,46900.0
2014-03-20 15:50:00,119.1,119.13,118.98,118.98,24200.0,98.469,98.4938,98.3698,98.3698,24200.0
2014-03-20 15:55:00,118.98,119.23,118.96,119.21,58300.0,98.3698,98.5765,98.3532,98.5599,58300.0
2014-03-21 09:30:00,121.26,121.65,119.52,120.62,178000.0,100.2548,100.5773,98.8162,99.7257,178000.0
2014-03-21 09:35:00,120.63,120.86,120.19,120.19,11100.0,99.7339,99.9241,99.3702,99.3702,11100.0
2014-03-21 09:40:00,120.12,120.26,119.89,120.01,8100.0,99.3123,99.428,99.1221,99.2213,8100.0
2014-03-21 09:45:00,120.0,120.12,119.96,120.03,9600.0,99.2131,99.3123,99.18,99.2379,9600.0
2014-03-21 09:50:00,120.04,120.13,119.99,120.13,2600.0,99.2462,99.3206,99.2048,99.3206,2600.0
2014-03-21 09:55:00,120.23,120.42,120.15,120.42,7400.0,99.4032,99.5603,99.3371,99.5603,7400.0
2014-03-21 10:00:00,120.4,120.54,120.22,120.3,6300.0,99.5438,99.6595,99.395,99.4611,6300.0
2014-03-21 10:05:00,120.41,120.47,120.12,120.12,4500.0,99.5521,99.6017,99.3123,99.3123,4500.0
2014-03-21 10:10:00,120.22,120.44,120.15,120.4,4200.0,99.395,99.5769,99.3371,99.5438,4200.0
2014-03-21 10:15:00,120.36,120.36,119.98,119.98,19100.0,99.5107,99.5107,99.1965,99.1965,19100.0
2014-03-21 10:20:00,119.98,120.22,119.98,120.13,3800.0,99.1965,99.395,99.1965,99.3206,3800.0
2014-03-21 10:25:00,120.11,120.35,120.09,120.32,6900.0,99.304,99.5025,99.2875,99.4776,6900.0
2014-03-21 10:30:00,120.28,120.36,120.24,120.31,3100.0,99.4446,99.5107,99.4115,99.4694,3100.0
2014-03-21 10:35:00,120.33,120.43,120.32,120.4,3200.0,99.4859,99.5686,99.4776,99.5438,3200.0
2014-03-21 10:40:00,120.39,120.45,120.35,120.35,1400.0,99.5355,99.5851,99.5025,99.5025,1400.0
2014-03-21 10:45:00,120.38,120.57,120.38,120.55,3300.0,99.5273,99.6843,99.5273,99.6678,3300.0
2014-03-21 10:50:00,120.56,120.69,120.54,120.69,2300.0,99.6761,99.7836,99.6595,99.7836,2300.0
2014-03-21 10:55:00,120.71,120.83,120.71,120.81,3000.0,99.8001,99.8993,99.8001,99.8828,3000.0
2014-03-21 11:00:00,120.9,120.94,120.87,120.88,4800.0,99.9572,99.9903,99.9324,99.9406,4800.0
2014-03-21 11:05:00,120.85,120.9,120.83,120.84,4100.0,99.9158,99.9572,99.8993,99.9076,4100.0
2014-03-21 11:10:00,120.78,120.84,120.74,120.84,900.0,99.858,99.9076,99.8249,99.9076,900.0
2014-03-21 11:15:00,120.86,120.86,120.75,120.75,3900.0,99.9241,99.9241,99.8332,99.8332,3900.0
2014-03-21 11:20:00,120.82,120.85,120.78,120.85,1200.0,99.891,99.9158,99.858,99.9158,1200.0
2014-03-21 11:25:00,120.86,120.98,120.86,120.96,5400.0,99.9241,100.0233,99.9241,100.0068,5400.0
2014-03-21 11:30:00,120.96,121.0,120.94,120.94,4800.0,100.0068,100.0399,99.9903,99.9903,4800.0
2014-03-21 11:35:00,120.88,120.9,120.81,120.84,4000.0,99.9406,99.9572,99.8828,99.9076,4000.0
2014-03-21 11:40:00,120.83,120.88,120.82,120.84,5100.0,99.8993,99.9406,99.891,99.9076,5100.0
2014-03-21 11:45:00,120.84,120.91,120.82,120.82,4100.0,99.9076,99.9654,99.891,99.891,4100.0
2014-03-21 11:50:00,120.81,120.84,120.75,120.78,4500.0,99.8828,99.9076,99.8332,99.858,4500.0
2014-03-21 11:55:00,120.79,120.8,120.77,120.8,3500.0,99.8662,99.8745,99.8497,99.8745,3500.0
2014-03-21 12:00:00,120.79,120.79,120.75,120.77,4000.0,99.8662,99.8662,99.8332,99.8497,4000.0
2014-03-21 12:05:00,120.78,120.78,120.75,120.77,3000.0,99.858,99.858,99.8332,99.8497,3000.0
2014-03-21 12:10:00,120.79,120.79,120.69,120.72,2100.0,99.8662,99.8662,99.7836,99.8084,2100.0
2014-03-21 12:15:00,120.69,120.7,120.6,120.63,3500.0,99.7836,99.7918,99.7091,99.7339,3500.0
2014-03-21 12:20:00,120.63,120.64,120.53,120.55,1500.0,99.7339,99.7422,99.6513,99.6678,1500.0
2014-03-21 12:25:00,120.51,120.51,120.38,120.45,5400.0,99.6347,99.6347,99.5273,99.5851,5400.0
2014-03-21 12:30:00,120.44,120.44,120.38,120.4,1400.0,99.5769,99.5769,99.5273,99.5438,1400.0
2014-03-21 12:35:00,120.38,120.38,120.33,120.36,2400.0,99.5273,99.5273,99.4859,99.5107,2400.0
2014-03-21 12:40:00,120.36,120.38,120.35,120.35,700.0,99.5107,99.5273,99.5025,99.5025,700.0
2014-03-21 12:45:00,120.42,120.44,120.38,120.38,700.0,99.5603,99.5769,99.5273,99.5273,700.0
2014-03-21 12:50:00,120.32,120.32,120.23,120.26,1600.0,99.4776,99.4776,99.4032,99.428,1600.0
2014-03-21 12:55:00,120.31,120.31,120.19,120.19,1100.0,99.4694,99.4694,99.3702,99.3702,1100.0
2014-03-21 13:00:00,120.21,120.31,120.21,120.28,2400.0,99.3867,99.4694,99.3867,99.4446,2400.0
2014-03-21 13:05:00,120.26,120.26,120.13,120.13,1500.0,99.428,99.428,99.3206,99.3206,1500.0
2014-03-21 13:10:00,120.11,120.12,119.9,120.03,5700.0,99.304,99.3123,99.1304,99.2379,5700.0
2014-03-21 13:15:00,120.01,120.03,119.84,119.96,3200.0,99.2213,99.2379,99.0808,99.18,3200.0
2014-03-21 13:20:00,119.99,119.99,119.71,119.71,3200.0,99.2048,99.2048,98.9733,98.9733,3200.0
2014-03-21 13:25:00,119.76,119.76,119.6,119.68,3400.0,99.0147,99.0147,98.8824,98.9485,3400.0
2014-03-21 13:30:00,119.68,119.69,119.6,119.69,2200.0,98.9485,98.9568,98.8824,98.9568,2200.0
2014-03-21 13:35:00,119.7,119.77,119.69,119.76,2700.0,98.965,99.0229,98.9568,99.0147,2700.0
2014-03-21 13:40:00,119.71,119.71,119.48,119.5,3800.0,98.9733,98.9733,98.7832,98.7997,3800.0
2014-03-21 13:45:00,119.47,119.48,119.34,119.42,3100.0,98.7749,98.7832,98.6674,98.7336,3100.0
2014-03-21 13:50:00,119.41,119.67,119.41,119.62,5300.0,98.7253,98.9402,98.7253,98.8989,5300.0
2014-03-21 13:55:00,119.64,119.65,119.53,119.53,2800.0,98.9154,98.9237,98.8245,98.8245,2800.0
2014-03-21 14:00:00,119.53,119.59,119.46,119.59,2800.0,98.8245,98.8741,98.7666,98.8741,2800.0
2014-03-21 14:05:00,119.59,119.68,119.57,119.66,2500.0,98.8741,98.9485,98.8576,98.932,2500.0
2014-03-21 14:10:00,119.67,119.67,119.58,119.58,4400.0,98.9402,98.9402,98.8658,98.8658,4400.0
2014-03-21 14:15:00,119.54,119.69,119.54,119.58,5100.0,98.8328,98.9568,98.8328,98.8658,5100.0
2014-03-21 14:20:00,119.56,119.61,119.48,119.59,3800.0,98.8493,98.8906,98.7832,98.8741,3800.0
2014-03-21 14:25:00,119.6,119.6,119.38,119.45,5100.0,98.8824,98.8824,98.7005,98.7584,5100.0
2014-03-21 14:30:00,119.45,119.45,119.29,119.38,5000.0,98.7584,98.7584,98.6261,98.7005,5000.0
2014-03-21 14:35:00,119.38,119.78,119.33,119.73,9200.0,98.7005,99.0312,98.6591,98.9899,9200.0
2014-03-21 14:40:00,119.73,119.78,119.7,119.74,4600.0,98.9899,99.0312,98.965,98.9981,4600.0
2014-03-21 14:45:00,119.78,119.88,119.78,119.79,8800.0,99.0312,99.1139,99.0312,99.0395,8800.0
2014-03-21 14:50:00,119.79,119.89,119.77,119.88,8000.0,99.0395,99.1221,99.0229,99.1139,8000.0
2014-03-21 14:55:00,119.87,119.89,119.8,119.84,8700.0,99.1056,99.1221,99.0477,99.0808,8700.0
2014-03-21 15:00:00,119.84,119.86,119.64,119.69,17600.0,99.0808,99.0973,98.9154,98.9568,17600.0
2014-03-21 15:05:00,119.66,119.89,119.62,119.87,10600.0,98.932,99.1221,98.8989,99.1056,10600.0
2014-03-21 15:10:00,119.87,119.98,119.75,119.75,10700.0,99.1056,99.1965,99.0064,99.0064,10700.0
2014-03-21 15:15:00,119.76,119.77,119.63,119.64,8200.0,99.0147,99.0229,98.9072,98.9154,8200.0
2014-03-21 15:20:00,119.63,119.68,119.47,119.65,13000.0,98.9072,98.9485,98.7749,98.9237,13000.0
2014-03-21 15:25:00,119.66,119.79,119.65,119.78,7300.0,98.932,99.0395,98.9237,99.0312,7300.0
2014-03-21 15:30:00,119.76,119.76,119.55,119.56,11300.0,99.0147,99.0147,98.841,98.8493,11300.0
2014-03-21 15:35:00,119.56,119.56,119.31,119.38,20200.0,98.8493,98.8493,98.6426,98.7005,20200.0
2014-03-21 15:40:00,119.34,119.48,119.25,119.43,16000.0,98.6674,98.7832,98.593,98.7418,16000.0
2014-03-21 15:45:00,119.4,119.41,119.17,119.3,49800.0,98.717,98.7253,98.5269,98.6343,49800.0
2014-03-21 15:50:00,119.31,119.42,119.31,119.38,29200.0,98.6426,98.7336,98.6426,98.7005,29200.0
2014-03-21 15:55:00,119.38,119.6,119.24,119.38,176400.0,98.7005,98.8824,98.5847,98.7005,176400.0
2014-03-24 09:30:00,119.61,120.15,119.56,119.83,16000.0,98.8906,99.3371,98.8493,99.0725,16000.0
2014-03-24 09:35:00,119.88,120.01,119.79,119.93,14700.0,99.1139,99.2213,99.0395,99.1552,14700.0
2014-03-24 09:40:00,119.93,120.07,119.87,119.96,40300.0,99.1552,99.271,99.1056,99.18,40300.0
2014-03-24 09:45:00,119.92,120.0,119.4,119.58,15500.0,99.1469,99.2131,98.717,98.8658,15500.0
2014-03-24 09:50:00,119.6,120.02,119.47,119.89,13800.0,98.8824,99.2296,98.7749,99.1221,13800.0
2014-03-24 09:55:00,119.8,119.87,119.7,119.8,6900.0,99.0477,99.1056,98.965,99.0477,6900.0
2014-03-24 10:00:00,119.76,119.76,119.3,119.37,9100.0,99.0147,99.0147,98.6343,98.6922,9100.0
2014-03-24 10:05:00,119.3,119.51,119.23,119.51,15200.0,98.6343,98.808,98.5765,98.808,15200.0
2014-03-24 10:10:00,119.53,119.55,119.42,119.42,4100.0,98.8245,98.841,98.7336,98.7336,4100.0
2014-03-24 10:15:00,119.39,119.55,119.38,119.44,3500.0,98.7087,98.841,98.7005,98.7501,3500.0
2014-03-24 10:20:00,119.37,119.4,119.25,119.34,2600.0,98.6922,98.717,98.593,98.6674,2600.0
2014-03-24 10:25:00,119.33,119.36,119.06,119.36,10900.0,98.6591,98.6839,98.4359,98.6839,10900.0
2014-03-24 10:30:00,119.25,119.25,118.81,118.81,10700.0,98.593,98.593,98.2292,98.2292,10700.0
2014-03-24 10:35:00,118.81,118.91,118.75,118.91,4300.0,98.2292,98.3119,98.1796,98.3119,4300.0
2014-03-24 10:40:00,118.95,118.95,118.71,118.74,14000.0,98.345,98.345,98.1465,98.1713,14000.0
2014-03-24 10:45:00,118.79,119.02,118.76,118.81,2700.0,98.2127,98.4028,98.1879,98.2292,2700.0
2014-03-24 10:50:00,118.75,118.99,118.7,118.91,4900.0,98.1796,98.378,98.1383,98.3119,4900.0
2014-03-24 10:55:00,118.87,118.9,118.65,118.84,6700.0,98.2788,98.3036,98.0969,98.254,6700.0
2014-03-24 11:00:00,118.88,118.88,118.48,118.63,17400.0,98.2871,98.2871,97.9564,98.0804,17400.0
2014-03-24 11:05:00,118.63,118.64,118.49,118.57,9500.0,98.0804,98.0887,97.9646,98.0308,9500.0
2014-03-24 11:10:00,118.59,118.69,118.51,118.69,2900.0,98.0473,98.13,97.9812,98.13,2900.0
2014-03-24 11:15:00,118.67,118.93,118.61,118.86,5800.0,98.1135,98.3284,98.0639,98.2706,5800.0
2014-03-24 11:20:00,118.87,119.02,118.87,119.02,5700.0,98.2788,98.4028,98.2788,98.4028,5700.0
2014-03-24 11:25:00,119.03,119.17,118.96,119.03,5600.0,98.4111,98.5269,98.3532,98.4111,5600.0
2014-03-24 11:30:00,119.01,119.1,119.0,119.02,19600.0,98.3946,98.469,98.3863,98.4028,19600.0
2014-03-24 11:35:00,119.01,119.01,118.72,118.72,14600.0,98.3946,98.3946,98.1548,98.1548,14600.0
2014-03-24 11:40:00,118.7,118.8,118.7,118.76,3000.0,98.1383,98.221,98.1383,98.1879,3000.0
2014-03-24 11:45:00,118.75,118.76,118.62,118.74,4300.0,98.1796,98.1879,98.0721,98.1713,4300.0
2014-03-24 11:50:00,118.69,118.69,118.57,118.69,3000.0,98.13,98.13,98.0308,98.13,3000.0
2014-03-24 11:55:00,118.69,118.69,118.58,118.66,2700.0,98.13,98.13,98.0391,98.1052,2700.0
2014-03-24 12:00:00,118.64,118.75,118.63,118.71,1100.0,98.0887,98.1796,98.0804,98.1465,1100.0
2014-03-24 12:05:00,118.72,118.82,118.71,118.82,7400.0,98.1548,98.2375,98.1465,98.2375,7400.0
2014-03-24 12:10:00,118.8,118.83,118.72,118.78,6600.0,98.221,98.2458,98.1548,98.2044,6600.0
2014-03-24 12:15:00,118.74,118.84,118.73,118.84,6300.0,98.1713,98.254,98.1631,98.254,6300.0
2014-03-24 12:20:00,118.85,118.85,118.73,118.82,5900.0,98.2623,98.2623,98.1631,98.2375,5900.0
2014-03-24 12:25:00,118.85,118.87,118.71,118.73,20300.0,98.2623,98.2788,98.1465,98.1631,20300.0
2014-03-24 12:30:00,118.74,118.87,118.72,118.79,5600.0,98.1713,98.2788,98.1548,98.2127,5600.0
2014-03-24 12:35:00,118.78,118.92,118.74,118.78,6900.0,98.2044,98.3202,98.1713,98.2044,6900.0
2014-03-24 12:40:00,118.83,118.83,118.7,118.74,7100.0,98.2458,98.2458,98.1383,98.1713,7100.0
2014-03-24 12:45:00,118.73,118.76,118.69,118.69,5100.0,98.1631,98.1879,98.13,98.13,5100.0
2014-03-24 12:50:00,118.68,118.83,118.68,118.69,4100.0,98.1217,98.2458,98.1217,98.13,4100.0
2014-03-24 12:55:00,118.73,118.76,118.66,118.72,5700.0,98.1631,98.1879,98.1052,98.1548,5700.0
2014-03-24 13:00:00,118.73,119.03,118.73,119.03,3400.0,98.1631,98.4111,98.1631,98.4111,3400.0
2014-03-24 13:05:00,119.02,119.02,118.82,118.82,2700.0,98.4028,98.4028,98.2375,98.2375,2700.0
2014-03-24 13:10:00,118.83,118.86,118.77,118.86,3500.0,98.2458,98.2706,98.1961,98.2706,3500.0
2014-03-24 13:15:00,118.86,118.9,118.78,118.88,11800.0,98.2706,98.3036,98.2044,98.2871,11800.0
2014-03-24 13:20:00,118.9,118.94,118.85,118.85,3400.0,98.3036,98.3367,98.2623,98.2623,3400.0
2014-03-24 13:25:00,118.84,118.99,118.81,118.93,10000.0,98.254,98.378,98.2292,98.3284,10000.0
2014-03-24 13:30:00,118.95,119.24,118.94,119.23,9300.0,98.345,98.5847,98.3367,98.5765,9300.0
2014-03-24 13:35:00,119.22,119.31,119.02,119.05,13000.0,98.5682,98.6426,98.4028,98.4276,13000.0
2014-03-24 13:40:00,119.01,119.19,119.01,119.15,1300.0,98.3946,98.5434,98.3946,98.5103,1300.0
2014-03-24 13:45:00,119.14,119.14,119.06,119.08,2900.0,98.5021,98.5021,98.4359,98.4524,2900.0
2014-03-24 13:50:00,119.09,119.24,119.09,119.24,1800.0,98.4607,98.5847,98.4607,98.5847,1800.0
2014-03-24 13:55:00,119.24,119.25,119.14,119.25,2700.0,98.5847,98.593,98.5021,98.593,2700.0
2014-03-24 14:00:00,119.26,119.28,119.19,119.23,2100.0,98.6013,98.6178,98.5434,98.5765,2100.0
2014-03-24 14:05:00,119.24,119.25,119.08,119.08,3400.0,98.5847,98.593,98.4524,98.4524,3400.0
2014-03-24 14:10:00,119.07,119.08,118.97,119.04,3100.0,98.4442,98.4524,98.3615,98.4194,3100.0
2014-03-24 14:15:00,119.04,119.08,118.83,118.83,2800.0,98.4194,98.4524,98.2458,98.2458,2800.0
2014-03-24 14:20:00,118.83,118.9,118.82,118.86,2700.0,98.2458,98.3036,98.2375,98.2706,2700.0
2014-03-24 14:25:00,118.86,119.16,118.81,119.13,4800.0,98.2706,98.5186,98.2292,98.4938,4800.0
2014-03-24 14:30:00,119.13,119.17,118.99,118.99,3700.0,98.4938,98.5269,98.378,98.378,3700.0
2014-03-24 14:35:00,118.97,119.01,118.84,118.87,5400.0,98.3615,98.3946,98.254,98.2788,5400.0
2014-03-24 14:40:00,118.87,119.05,118.87,119.05,4200.0,98.2788,98.4276,98.2788,98.4276,4200.0
2014-03-24 14:45:00,119.07,119.27,119.06,119.13,3600.0,98.4442,98.6095,98.4359,98.4938,3600.0
2014-03-24 14:50:00,119.11,119.13,119.01,119.01,5200.0,98.4773,98.4938,98.3946,98.3946,5200.0
2014-03-24 14:55:00,118.99,118.99,118.88,118.92,8200.0,98.378,98.378,98.2871,98.3202,8200.0
2014-03-24 15:00:00,118.94,118.94,118.8,118.81,4800.0,98.3367,98.3367,98.221,98.2292,4800.0
2014-03-24 15:05:00,118.83,118.89,118.8,118.82,4000.0,98.2458,98.2954,98.221,98.2375,4000.0
2014-03-24 15:10:00,118.81,118.81,118.59,118.6,7000.0,98.2292,98.2292,98.0473,98.0556,7000.0
2014-03-24 15:15:00,118.61,118.7,118.57,118.7,5900.0,98.0639,98.1383,98.0308,98.1383,5900.0
2014-03-24 15:20:00,118.67,118.81,118.64,118.81,4900.0,98.1135,98.2292,98.0887,98.2292,4900.0
2014-03-24 15:25:00,118.82,119.04,118.77,119.03,5700.0,98.2375,98.4194,98.1961,98.4111,5700.0
2014-03-24 15:30:00,119.04,119.16,119.04,119.09,8200.0,98.4194,98.5186,98.4194,98.4607,8200.0
2014-03-24 15:35:00,119.09,119.11,119.02,119.03,6300.0,98.4607,98.4773,98.4028,98.4111,6300.0
2014-03-24 15:40:00,119.02,119.04,118.9,119.02,10100.0,98.4028,98.4194,98.3036,98.4028,10100.0
2014-03-24 15:45:00,119.01,119.18,119.01,119.18,23800.0,98.3946,98.5351,98.3946,98.5351,23800.0
2014-03-24 15:50:00,119.17,119.17,118.96,119.05,26900.0,98.5269,98.5269,98.3532,98.4276,26900.0
2014-03-24 15:55:00,119.06,119.06,118.88,118.92,63700.0,98.4359,98.4359,98.2871,98.3202,63700.0
2014-03-25 09:30:00,120.0,121.33,119.84,121.26,38500.0,99.2131,100.3127,99.0808,100.2548,38500.0
2014-03-25 09:35:00,121.24,121.94,121.19,121.67,45600.0,100.2383,100.817,100.1969,100.5938,45600.0
2014-03-25 09:40:00,121.66,122.1,121.55,121.55,34400.0,100.5855,100.9493,100.4946,100.4946,34400.0
2014-03-25 09:45:00,121.56,121.84,121.37,121.39,38200.0,100.5029,100.7343,100.3458,100.3623,38200.0
2014-03-25 09:50:00,121.39,121.39,121.02,121.05,17900.0,100.3623,100.3623,100.0564,100.0812,17900.0
2014-03-25 09:55:00,121.0,121.02,120.78,120.83,12500.0,100.0399,100.0564,99.858,99.8993,12500.0
2014-03-25 10:00:00,120.94,121.26,120.79,121.06,12600.0,99.9903,100.2548,99.8662,100.0895,12600.0
2014-03-25 10:05:00,121.1,121.5,120.96,121.48,11000.0,100.1225,100.4532,100.0068,100.4367,11000.0
2014-03-25 10:10:00,121.42,121.61,121.29,121.29,6000.0,100.3871,100.5442,100.2796,100.2796,6000.0
2014-03-25 10:15:00,121.37,121.55,121.17,121.49,12600.0,100.3458,100.4946,100.1804,100.445,12600.0
2014-03-25 10:20:00,121.51,121.51,121.07,121.07,5600.0,100.4615,100.4615,100.0977,100.0977,5600.0
2014-03-25 10:25:00,121.15,121.19,120.98,121.08,13300.0,100.1639,100.1969,100.0233,100.106,13300.0
2014-03-25 10:30:00,121.07,121.08,120.72,120.74,18900.0,100.0977,100.106,99.8084,99.8249,18900.0
2014-03-25 10:35:00,120.78,121.01,120.6,120.89,16700.0,99.858,100.0481,99.7091,99.9489,16700.0
2014-03-25 10:40:00,120.89,121.13,120.89,121.09,15000.0,99.9489,100.1473,99.9489,100.1143,15000.0
2014-03-25 10:45:00,121.1,121.1,120.72,120.72,14100.0,100.1225,100.1225,99.8084,99.8084,14100.0
2014-03-25 10:50:00,120.68,120.68,120.47,120.59,13800.0,99.7753,99.7753,99.6017,99.7009,13800.0
2014-03-25 10:55:00,120.54,120.55,120.4,120.5,10100.0,99.6595,99.6678,99.5438,99.6265,10100.0
2014-03-25 11:00:00,120.49,120.85,120.49,120.78,7600.0,99.6182,99.9158,99.6182,99.858,7600.0
2014-03-25 11:05:00,120.76,120.78,120.57,120.67,5300.0,99.8414,99.858,99.6843,99.767,5300.0
2014-03-25 11:10:00,120.5,120.61,120.42,120.61,6300.0,99.6265,99.7174,99.5603,99.7174,6300.0
2014-03-25 11:15:00,120.61,120.7,120.52,120.69,4900.0,99.7174,99.7918,99.643,99.7836,4900.0
2014-03-25 11:20:00,120.69,120.76,120.67,120.73,4300.0,99.7836,99.8414,99.767,99.8166,4300.0
2014-03-25 11:25:00,120.74,120.75,120.5,120.64,2700.0,99.8249,99.8332,99.6265,99.7422,2700.0
2014-03-25 11:30:00,120.63,120.65,120.49,120.54,5600.0,99.7339,99.7505,99.6182,99.6595,5600.0
2014-03-25 11:35:00,120.52,120.69,120.38,120.62,6800.0,99.643,99.7836,99.5273,99.7257,6800.0
2014-03-25 11:40:00,120.62,120.69,120.53,120.53,3900.0,99.7257,99.7836,99.6513,99.6513,3900.0
2014-03-25 11:45:00,120.55,120.59,120.46,120.51,7100.0,99.6678,99.7009,99.5934,99.6347,7100.0
2014-03-25 11:50:00,120.58,120.6,120.42,120.47,8900.0,99.6926,99.7091,99.5603,99.6017,8900.0
2014-03-25 11:55:00,120.48,120.78,120.34,120.78,10200.0,99.6099,99.858,99.4942,99.858,10200.0
2014-03-25 12:00:00,120.81,120.81,120.44,120.52,6700.0,99.8828,99.8828,99.5769,99.643,6700.0
2014-03-25 12:05:00,120.53,120.63,120.52,120.62,7900.0,99.6513,99.7339,99.643,99.7257,7900.0
2014-03-25 12:10:00,120.61,120.71,120.58,120.6,6500.0,99.7174,99.8001,99.6926,99.7091,6500.0
2014-03-25 12:15:00,120.57,120.62,120.5,120.53,4500.0,99.6843,99.7257,99.6265,99.6513,4500.0
2014-03-25 12:20:00,120.55,120.55,120.38,120.43,3900.0,99.6678,99.6678,99.5273,99.5686,3900.0
2014-03-25 12:25:00,120.43,120.43,120.28,120.41,6500.0,99.5686,99.5686,99.4446,99.5521,6500.0
2014-03-25 12:30:00,120.42,120.61,120.29,120.61,10000.0,99.5603,99.7174,99.4528,99.7174,10000.0
2014-03-25 12:35:00,120.63,120.69,120.58,120.66,7400.0,99.7339,99.7836,99.6926,99.7588,7400.0
2014-03-25 12:40:00,120.71,120.78,120.68,120.72,6000.0,99.8001,99.858,99.7753,99.8084,6000.0
2014-03-25 12:45:00,120.76,120.91,120.73,120.88,5600.0,99.8414,99.9654,99.8166,99.9406,5600.0
2014-03-25 12:50:00,120.88,120.95,120.86,120.89,6000.0,99.9406,99.9985,99.9241,99.9489,6000.0
2014-03-25 12:55:00,120.89,120.96,120.88,120.91,5200.0,99.9489,100.0068,99.9406,99.9654,5200.0
2014-03-25 13:00:00,120.87,121.03,120.84,120.99,14700.0,99.9324,100.0647,99.9076,100.0316,14700.0
2014-03-25 13:05:00,120.99,121.21,120.98,121.21,8500.0,100.0316,100.2135,100.0233,100.2135,8500.0
2014-03-25 13:10:00,121.23,121.27,121.19,121.27,9400.0,100.23,100.2631,100.1969,100.2631,9400.0
2014-03-25 13:15:00,121.26,121.37,121.26,121.37,6500.0,100.2548,100.3458,100.2548,100.3458,6500.0
2014-03-25 13:20:00,121.43,121.64,121.42,121.6,13600.0,100.3954,100.569,100.3871,100.5359,13600.0
2014-03-25 13:25:00,121.6,121.68,121.56,121.59,10900.0,100.5359,100.6021,100.5029,100.5277,10900.0
2014-03-25 13:30:00,121.59,121.65,121.4,121.43,11400.0,100.5277,100.5773,100.3706,100.3954,11400.0
2014-03-25 13:35:00,121.39,121.47,121.33,121.47,3100.0,100.3623,100.4284,100.3127,100.4284,3100.0
2014-03-25 13:40:00,121.48,121.51,121.38,121.51,7900.0,100.4367,100.4615,100.354,100.4615,7900.0
2014-03-25 13:45:00,121.53,121.57,121.53,121.55,6700.0,100.478,100.5111,100.478,100.4946,6700.0
2014-03-25 13:50:00,121.56,121.58,121.42,121.44,4000.0,100.5029,100.5194,100.3871,100.4036,4000.0
2014-03-25 13:55:00,121.42,121.61,121.42,121.58,7000.0,100.3871,100.5442,100.3871,100.5194,7000.0
2014-03-25 14:00:00,121.59,121.67,121.59,121.67,6800.0,100.5277,100.5938,100.5277,100.5938,6800.0
2014-03-25 14:05:00,121.67,121.79,121.67,121.75,6900.0,100.5938,100.693,100.5938,100.6599,6900.0
2014-03-25 14:10:00,121.75,121.88,121.75,121.81,9200.0,100.6599,100.7674,100.6599,100.7095,9200.0
2014-03-25 14:15:00,121.81,121.81,121.59,121.61,10600.0,100.7095,100.7095,100.5277,100.5442,10600.0
2014-03-25 14:20:00,121.6,121.6,121.45,121.46,13400.0,100.5359,100.5359,100.4119,100.4202,13400.0
2014-03-25 14:25:00,121.45,121.47,121.29,121.32,7500.0,100.4119,100.4284,100.2796,100.3044,7500.0
2014-03-25 14:30:00,121.3,121.37,121.29,121.34,10300.0,100.2879,100.3458,100.2796,100.321,10300.0
2014-03-25 14:35:00,121.32,121.38,121.32,121.33,4400.0,100.3044,100.354,100.3044,100.3127,4400.0
2014-03-25 14:40:00,121.33,121.34,121.3,121.3,7000.0,100.3127,100.321,100.2879,100.2879,7000.0
2014-03-25 14:45:00,121.3,121.36,121.22,121.22,6400.0,100.2879,100.3375,100.2217,100.2217,6400.0
2014-03-25 14:50:00,121.22,121.22,121.08,121.12,7800.0,100.2217,100.2217,100.106,100.1391,7800.0
2014-03-25 14:55:00,121.14,121.21,121.07,121.07,7800.0,100.1556,100.2135,100.0977,100.0977,7800.0
2014-03-25 15:00:00,121.06,121.1,121.05,121.1,4000.0,100.0895,100.1225,100.0812,100.1225,4000.0
2014-03-25 15:05:00,121.1,121.17,121.03,121.05,22100.0,100.1225,100.1804,100.0647,100.0812,22100.0
2014-03-25 15:10:00,121.02,121.14,121.0,121.07,12900.0,100.0564,100.1556,100.0399,100.0977,12900.0
2014-03-25 15:15:00,121.05,121.16,121.02,121.09,10800.0,100.0812,100.1721,100.0564,100.1143,10800.0
2014-03-25 15:20:00,121.09,121.21,121.0,121.08,22000.0,100.1143,100.2135,100.0399,100.106,22000.0
2014-03-25 15:25:00,121.08,121.17,121.03,121.17,14300.0,100.106,100.1804,100.0647,100.1804,14300.0
2014-03-25 15:30:00,121.2,121.33,121.2,121.28,19200.0,100.2052,100.3127,100.2052,100.2714,19200.0
2014-03-25 15:35:00,121.27,121.37,121.19,121.37,22200.0,100.2631,100.3458,100.1969,100.3458,22200.0
2014-03-25 15:40:00,121.33,121.49,121.33,121.48,16000.0,100.3127,100.445,100.3127,100.4367,16000.0
2014-03-25 15:45:00,121.48,121.48,121.22,121.38,33500.0,100.4367,100.4367,100.2217,100.354,33500.0
2014-03-25 15:50:00,121.36,121.39,121.21,121.29,52000.0,100.3375,100.3623,100.2135,100.2796,52000.0
2014-03-25 15:55:00,121.26,121.29,121.03,121.13,122700.0,100.2548,100.2796,100.0647,100.1473,122700.0
2014-03-26 09:30:00,121.79,121.97,121.58,121.58,10300.0,100.693,100.8418,100.5194,100.5194,10300.0
2014-03-26 09:35:00,121.54,121.6,121.28,121.48,18000.0,100.4863,100.5359,100.2714,100.4367,18000.0
2014-03-26 09:40:00,121.41,121.61,121.23,121.23,9800.0,100.3788,100.5442,100.23,100.23,9800.0
2014-03-26 09:45:00,121.34,121.5,120.77,121.06,28900.0,100.321,100.4532,99.8497,100.0895,28900.0
2014-03-26 09:50:00,121.06,121.12,120.92,121.01,9200.0,100.0895,100.1391,99.9737,100.0481,9200.0
2014-03-26 09:55:00,121.01,121.08,120.71,120.75,20500.0,100.0481,100.106,99.8001,99.8332,20500.0
2014-03-26 10:00:00,120.7,120.82,120.56,120.79,37600.0,99.7918,99.891,99.6761,99.8662,37600.0
2014-03-26 10:05:00,120.72,121.06,120.62,120.98,20300.0,99.8084,100.0895,99.7257,100.0233,20300.0
2014-03-26 10:10:00,120.98,121.29,120.98,121.23,8600.0,100.0233,100.2796,100.0233,100.23,8600.0
2014-03-26 10:15:00,121.2,121.26,120.95,120.95,6400.0,100.2052,100.2548,99.9985,99.9985,6400.0
2014-03-26 10:20:00,120.96,121.14,120.91,120.96,8100.0,100.0068,100.1556,99.9654,100.0068,8100.0
2014-03-26 10:25:00,120.93,121.06,120.9,121.06,3500.0,99.982,100.0895,99.9572,100.0895,3500.0
2014-03-26 10:30:00,121.05,121.09,120.84,120.86,10000.0,100.0812,100.1143,99.9076,99.9241,10000.0
2014-03-26 10:35:00,120.86,121.02,120.81,120.87,7300.0,99.9241,100.0564,99.8828,99.9324,7300.0
2014-03-26 10:40:00,120.85,120.88,120.62,120.63,5600.0,99.9158,99.9406,99.7257,99.7339,5600.0
2014-03-26 10:45:00,120.63,120.68,120.5,120.56,9200.0,99.7339,99.7753,99.6265,99.6761,9200.0
2014-03-26 10:50:00,120.54,120.56,120.19,120.19,5900.0,99.6595,99.6761,99.3702,99.3702,5900.0
2014-03-26 10:55:00,120.27,120.44,120.19,120.24,11700.0,99.4363,99.5769,99.3702,99.4115,11700.0
2014-03-26 11:00:00,120.27,120.49,120.22,120.49,5400.0,99.4363,99.6182,99.395,99.6182,5400.0
2014-03-26 11:05:00,120.55,120.55,120.39,120.39,5600.0,99.6678,99.6678,99.5355,99.5355,5600.0
2014-03-26 11:10:00,120.4,120.45,120.26,120.35,25200.0,99.5438,99.5851,99.428,99.5025,25200.0
2014-03-26 11:15:00,120.36,120.36,120.26,120.34,6400.0,99.5107,99.5107,99.428,99.4942,6400.0
2014-03-26 11:20:00,120.34,120.39,120.32,120.37,4700.0,99.4942,99.5355,99.4776,99.519,4700.0
2014-03-26 11:25:00,120.34,120.43,120.29,120.38,4200.0,99.4942,99.5686,99.4528,99.5273,4200.0
2014-03-26 11:30:00,120.34,120.34,120.18,120.18,6900.0,99.4942,99.4942,99.3619,99.3619,6900.0
2014-03-26 11:35:00,120.2,120.2,120.09,120.11,11400.0,99.3784,99.3784,99.2875,99.304,11400.0
2014-03-26 11:40:00,120.12,120.14,119.92,119.93,6700.0,99.3123,99.3288,99.1469,99.1552,6700.0
2014-03-26 11:45:00,119.92,119.92,119.78,119.83,6100.0,99.1469,99.1469,99.0312,99.0725,6100.0
2014-03-26 11:50:00,119.84,120.06,119.84,120.04,7400.0,99.0808,99.2627,99.0808,99.2462,7400.0
2014-03-26 11:55:00,120.01,120.12,119.88,120.09,6200.0,99.2213,99.3123,99.1139,99.2875,6200.0
2014-03-26 12:00:00,120.12,120.12,119.83,119.84,5200.0,99.3123,99.3123,99.0725,99.0808,5200.0
2014-03-26 12:05:00,119.83,120.03,119.83,120.03,8200.0,99.0725,99.2379,99.0725,99.2379,8200.0
2014-03-26 12:10:00,120.02,120.14,119.98,120.1,3000.0,99.2296,99.3288,99.1965,99.2958,3000.0
2014-03-26 12:15:00,120.04,120.07,119.9,119.9,4600.0,99.2462,99.271,99.1304,99.1304,4600.0
2014-03-26 12:20:00,119.89,119.93,119.77,119.87,6900.0,99.1221,99.1552,99.0229,99.1056,6900.0
2014-03-26 12:25:00,119.81,119.89,119.72,119.89,4800.0,99.056,99.1221,98.9816,99.1221,4800.0
2014-03-26 12:30:00,119.86,119.93,119.77,119.92,5300.0,99.0973,99.1552,99.0229,99.1469,5300.0
2014-03-26 12:35:00,119.94,119.97,119.83,119.83,4800.0,99.1635,99.1883,99.0725,99.0725,4800.0
2014-03-26 12:40:00,119.83,119.91,119.79,119.87,4000.0,99.0725,99.1387,99.0395,99.1056,4000.0
2014-03-26 12:45:00,119.88,119.95,119.84,119.88,9000.0,99.1139,99.1717,99.0808,99.1139,9000.0
2014-03-26 12:50:00,119.89,119.99,119.89,119.98,3000.0,99.1221,99.2048,99.1221,99.1965,3000.0
2014-03-26 12:55:00,119.99,120.08,119.99,120.08,2800.0,99.2048,99.2792,99.2048,99.2792,2800.0
2014-03-26 13:00:00,120.09,120.14,120.06,120.06,2100.0,99.2875,99.3288,99.2627,99.2627,2100.0
2014-03-26 13:05:00,120.02,120.03,119.95,120.0,3100.0,99.2296,99.2379,99.1717,99.2131,3100.0
2014-03-26 13:10:00,120.03,120.12,120.0,120.07,2800.0,99.2379,99.3123,99.2131,99.271,2800.0
2014-03-26 13:15:00,120.08,120.13,120.05,120.06,3600.0,99.2792,99.3206,99.2544,99.2627,3600.0
2014-03-26 13:20:00,120.0,120.0,119.85,119.85,3300.0,99.2131,99.2131,99.0891,99.0891,3300.0
2014-03-26 13:25:00,119.83,119.83,119.59,119.6,2900.0,99.0725,99.0725,98.8741,98.8824,2900.0
2014-03-26 13:30:00,119.58,119.58,119.39,119.39,11500.0,98.8658,98.8658,98.7087,98.7087,11500.0
2014-03-26 13:35:00,119.36,119.37,119.13,119.28,14600.0,98.6839,98.6922,98.4938,98.6178,14600.0
2014-03-26 13:40:00,119.26,119.26,118.96,119.22,10600.0,98.6013,98.6013,98.3532,98.5682,10600.0
2014-03-26 13:45:00,119.27,119.27,119.11,119.21,5700.0,98.6095,98.6095,98.4773,98.5599,5700.0
2014-03-26 13:50:00,119.16,119.19,119.01,119.04,6400.0,98.5186,98.5434,98.3946,98.4194,6400.0
2014-03-26 13:55:00,119.0,119.34,119.0,119.32,7500.0,98.3863,98.6674,98.3863,98.6509,7500.0
2014-03-26 14:00:00,119.34,119.47,119.28,119.42,10900.0,98.6674,98.7749,98.6178,98.7336,10900.0
2014-03-26 14:05:00,119.39,119.49,119.29,119.48,4400.0,98.7087,98.7914,98.6261,98.7832,4400.0
2014-03-26 14:10:00,119.47,119.48,119.21,119.23,7400.0,98.7749,98.7832,98.5599,98.5765,7400.0
2014-03-26 14:15:00,119.17,119.3,119.16,119.24,17400.0,98.5269,98.6343,98.5186,98.5847,17400.0
2014-03-26 14:20:00,119.21,119.26,119.17,119.17,7200.0,98.5599,98.6013,98.5269,98.5269,7200.0
2014-03-26 14:25:00,119.2,119.3,119.14,119.24,5500.0,98.5517,98.6343,98.5021,98.5847,5500.0
2014-03-26 14:30:00,119.21,119.22,119.09,119.15,3500.0,98.5599,98.5682,98.4607,98.5103,3500.0
2014-03-26 14:35:00,119.14,119.23,119.14,119.2,4100.0,98.5021,98.5765,98.5021,98.5517,4100.0
2014-03-26 14:40:00,119.24,119.45,119.24,119.42,8600.0,98.5847,98.7584,98.5847,98.7336,8600.0
2014-03-26 14:45:00,119.45,119.55,119.45,119.52,10700.0,98.7584,98.841,98.7584,98.8162,10700.0
2014-03-26 14:50:00,119.52,119.78,119.51,119.76,26800.0,98.8162,99.0312,98.808,99.0147,26800.0
2014-03-26 14:55:00,119.76,119.88,119.67,119.7,18000.0,99.0147,99.1139,98.9402,98.965,18000.0
2014-03-26 15:00:00,119.77,119.79,119.51,119.53,6500.0,99.0229,99.0395,98.808,98.8245,6500.0
2014-03-26 15:05:00,119.49,119.58,119.49,119.55,3400.0,98.7914,98.8658,98.7914,98.841,3400.0
2014-03-26 15:10:00,119.55,119.56,119.45,119.45,8100.0,98.841,98.8493,98.7584,98.7584,8100.0
2014-03-26 15:15:00,119.47,119.49,119.23,119.31,8400.0,98.7749,98.7914,98.5765,98.6426,8400.0
2014-03-26 15:20:00,119.29,119.29,119.1,119.15,9100.0,98.6261,98.6261,98.469,98.5103,9100.0
2014-03-26 15:25:00,119.19,119.19,118.93,118.93,12100.0,98.5434,98.5434,98.3284,98.3284,12100.0
2014-03-26 15:30:00,118.95,119.11,118.95,119.1,11700.0,98.345,98.4773,98.345,98.469,11700.0
2014-03-26 15:35:00,119.14,119.16,118.98,119.03,12600.0,98.5021,98.5186,98.3698,98.4111,12600.0
2014-03-26 15:40:00,119.02,119.04,118.83,118.83,23600.0,98.4028,98.4194,98.2458,98.2458,23600.0
2014-03-26 15:45:00,118.86,118.87,118.63,118.68,34800.0,98.2706,98.2788,98.0804,98.1217,34800.0
2014-03-26 15:50:00,118.68,118.78,118.68,118.78,30000.0,98.1217,98.2044,98.1217,98.2044,30000.0
2014-03-26 15:55:00,118.79,118.93,118.73,118.73,69500.0,98.2127,98.3284,98.1631,98.1631,69500.0
2014-03-27 09:30:00,118.58,118.58,117.78,117.78,8600.0,98.0391,98.0391,97.3776,97.3776,8600.0
2014-03-27 09:35:00,117.59,117.98,117.5,117.98,36700.0,97.2206,97.543,97.1461,97.543,36700.0
2014-03-27 09:40:00,117.9,118.0,117.65,117.71,7700.0,97.4769,97.5595,97.2702,97.3198,7700.0
2014-03-27 09:45:00,117.77,118.0,117.75,117.75,5300.0,97.3694,97.5595,97.3528,97.3528,5300.0
2014-03-27 09:50:00,117.81,118.0,117.72,117.93,11500.0,97.4024,97.5595,97.328,97.5017,11500.0
2014-03-27 09:55:00,117.93,118.0,117.73,117.88,8200.0,97.5017,97.5595,97.3363,97.4603,8200.0
2014-03-27 10:00:00,117.83,118.0,117.82,117.97,16900.0,97.419,97.5595,97.4107,97.5347,16900.0
2014-03-27 10:05:00,118.0,118.29,117.81,118.29,14900.0,97.5595,97.7993,97.4024,97.7993,14900.0
2014-03-27 10:10:00,118.24,118.24,118.0,118.02,5200.0,97.758,97.758,97.5595,97.5761,5200.0
2014-03-27 10:15:00,117.93,118.26,117.81,118.05,20900.0,97.5017,97.7745,97.4024,97.6009,20900.0
2014-03-27 10:20:00,118.1,118.26,118.1,118.21,5500.0,97.6422,97.7745,97.6422,97.7332,5500.0
2014-03-27 10:25:00,118.23,118.28,118.16,118.27,4700.0,97.7497,97.791,97.6918,97.7828,4700.0
2014-03-27 10:30:00,118.34,118.39,118.32,118.38,1700.0,97.8406,97.882,97.8241,97.8737,1700.0
2014-03-27 10:35:00,118.46,118.63,118.44,118.44,4900.0,97.9398,98.0804,97.9233,97.9233,4900.0
2014-03-27 10:40:00,118.46,118.57,118.46,118.52,2200.0,97.9398,98.0308,97.9398,97.9895,2200.0
2014-03-27 10:45:00,118.51,118.6,118.47,118.47,1500.0,97.9812,98.0556,97.9481,97.9481,1500.0
2014-03-27 10:50:00,118.44,118.44,118.2,118.22,5700.0,97.9233,97.9233,97.7249,97.7414,5700.0
2014-03-27 10:55:00,118.22,118.5,118.22,118.39,8200.0,97.7414,97.9729,97.7414,97.882,8200.0
2014-03-27 11:00:00,118.39,118.46,118.24,118.24,4600.0,97.882,97.9398,97.758,97.758,4600.0
2014-03-27 11:05:00,118.24,118.39,118.11,118.14,2600.0,97.758,97.882,97.6505,97.6753,2600.0
2014-03-27 11:10:00,118.14,118.21,118.08,118.08,2900.0,97.6753,97.7332,97.6257,97.6257,2900.0
2014-03-27 11:15:00,118.21,118.21,118.11,118.19,6300.0,97.7332,97.7332,97.6505,97.7166,6300.0
2014-03-27 11:20:00,118.24,118.39,118.13,118.23,2900.0,97.758,97.882,97.667,97.7497,2900.0
2014-03-27 11:25:00,118.34,118.37,118.25,118.29,3000.0,97.8406,97.8654,97.7662,97.7993,3000.0
2014-03-27 11:30:00,118.29,118.29,117.94,117.94,3600.0,97.7993,97.7993,97.5099,97.5099,3600.0
2014-03-27 11:35:00,118.08,118.08,117.9,118.05,1500.0,97.6257,97.6257,97.4769,97.6009,1500.0
2014-03-27 11:40:00,118.02,118.02,117.85,117.93,2600.0,97.5761,97.5761,97.4355,97.5017,2600.0
2014-03-27 11:45:00,117.89,117.92,117.74,117.75,5900.0,97.4686,97.4934,97.3446,97.3528,5900.0
2014-03-27 11:50:00,117.7,117.7,117.6,117.6,9500.0,97.3115,97.3115,97.2288,97.2288,9500.0
2014-03-27 11:55:00,117.6,117.79,117.52,117.78,13300.0,97.2288,97.3859,97.1627,97.3776,13300.0
2014-03-27 12:00:00,117.82,117.89,117.77,117.78,4200.0,97.4107,97.4686,97.3694,97.3776,4200.0
2014-03-27 12:05:00,117.77,117.77,117.69,117.74,2400.0,97.3694,97.3694,97.3032,97.3446,2400.0
2014-03-27 12:10:00,117.77,118.04,117.77,118.02,2100.0,97.3694,97.5926,97.3694,97.5761,2100.0
2014-03-27 12:15:00,118.1,118.28,118.05,118.11,12500.0,97.6422,97.791,97.6009,97.6505,12500.0
2014-03-27 12:20:00,118.08,118.29,118.08,118.23,3000.0,97.6257,97.7993,97.6257,97.7497,3000.0
2014-03-27 12:25:00,118.24,118.38,118.24,118.38,3200.0,97.758,97.8737,97.758,97.8737,3200.0
2014-03-27 12:30:00,118.44,118.44,118.27,118.37,3100.0,97.9233,97.9233,97.7828,97.8654,3100.0
2014-03-27 12:35:00,118.36,118.41,118.33,118.39,2900.0,97.8572,97.8985,97.8324,97.882,2900.0
2014-03-27 12:40:00,118.39,118.4,118.31,118.31,3300.0,97.882,97.8902,97.8158,97.8158,3300.0
2014-03-27 12:45:00,118.31,118.51,118.31,118.48,1700.0,97.8158,97.9812,97.8158,97.9564,1700.0
2014-03-27 12:50:00,118.48,118.55,118.47,118.49,5700.0,97.9564,98.0143,97.9481,97.9646,5700.0
2014-03-27 12:55:00,118.5,118.58,118.5,118.57,1000.0,97.9729,98.0391,97.9729,98.0308,1000.0
2014-03-27 13:00:00,118.57,118.84,118.57,118.79,5600.0,98.0308,98.254,98.0308,98.2127,5600.0
2014-03-27 13:05:00,118.8,118.88,118.8,118.85,1400.0,98.221,98.2871,98.221,98.2623,1400.0
2014-03-27 13:10:00,118.83,118.83,118.7,118.75,5100.0,98.2458,98.2458,98.1383,98.1796,5100.0
2014-03-27 13:15:00,118.76,118.76,118.63,118.67,4100.0,98.1879,98.1879,98.0804,98.1135,4100.0
2014-03-27 13:20:00,118.67,118.71,118.65,118.69,2700.0,98.1135,98.1465,98.0969,98.13,2700.0
2014-03-27 13:25:00,118.71,118.76,118.68,118.68,3100.0,98.1465,98.1879,98.1217,98.1217,3100.0
2014-03-27 13:30:00,118.7,118.74,118.5,118.53,2900.0,98.1383,98.1713,97.9729,97.9977,2900.0
2014-03-27 13:35:00,118.54,118.56,118.49,118.49,3100.0,98.006,98.0225,97.9646,97.9646,3100.0
2014-03-27 13:40:00,118.52,118.62,118.52,118.57,2400.0,97.9895,98.0721,97.9895,98.0308,2400.0
2014-03-27 13:45:00,118.57,118.57,118.4,118.4,2700.0,98.0308,98.0308,97.8902,97.8902,2700.0
2014-03-27 13:50:00,118.43,118.52,118.42,118.44,2900.0,97.915,97.9895,97.9068,97.9233,2900.0
2014-03-27 13:55:00,118.44,118.44,118.26,118.34,4700.0,97.9233,97.9233,97.7745,97.8406,4700.0
2014-03-27 14:00:00,118.35,118.4,118.16,118.16,3200.0,97.8489,97.8902,97.6918,97.6918,3200.0
2014-03-27 14:05:00,118.12,118.23,118.08,118.18,6500.0,97.6587,97.7497,97.6257,97.7083,6500.0
2014-03-27 14:10:00,118.17,118.25,118.14,118.22,8500.0,97.7001,97.7662,97.6753,97.7414,8500.0
2014-03-27 14:15:00,118.2,118.23,118.1,118.1,4100.0,97.7249,97.7497,97.6422,97.6422,4100.0
2014-03-27 14:20:00,118.1,118.23,118.1,118.18,7400.0,97.6422,97.7497,97.6422,97.7083,7400.0
2014-03-27 14:25:00,118.24,118.35,118.21,118.32,7400.0,97.758,97.8489,97.7332,97.8241,7400.0
2014-03-27 14:30:00,118.31,118.35,118.2,118.27,5300.0,97.8158,97.8489,97.7249,97.7828,5300.0
2014-03-27 14:35:00,118.31,118.31,118.15,118.26,3600.0,97.8158,97.8158,97.6835,97.7745,3600.0
2014-03-27 14:40:00,118.31,118.37,118.24,118.34,3800.0,97.8158,97.8654,97.758,97.8406,3800.0
2014-03-27 14:45:00,118.33,118.45,118.3,118.4,4000.0,97.8324,97.9316,97.8076,97.8902,4000.0
2014-03-27 14:50:00,118.33,118.4,118.25,118.29,6700.0,97.8324,97.8902,97.7662,97.7993,6700.0
2014-03-27 14:55:00,118.27,118.3,118.13,118.14,32300.0,97.7828,97.8076,97.667,97.6753,32300.0
2014-03-27 15:00:00,118.1,118.14,117.94,117.96,19500.0,97.6422,97.6753,97.5099,97.5265,19500.0
2014-03-27 15:05:00,117.95,117.99,117.83,117.89,15900.0,97.5182,97.5513,97.419,97.4686,15900.0
2014-03-27 15:10:00,117.9,117.9,117.74,117.8,12600.0,97.4769,97.4769,97.3446,97.3942,12600.0
2014-03-27 15:15:00,117.81,118.08,117.81,117.87,9700.0,97.4024,97.6257,97.4024,97.452,9700.0
2014-03-27 15:20:00,117.89,118.08,117.89,118.05,9200.0,97.4686,97.6257,97.4686,97.6009,9200.0
2014-03-27 15:25:00,118.08,118.12,118.04,118.09,10400.0,97.6257,97.6587,97.5926,97.6339,10400.0
2014-03-27 15:30:00,118.09,118.17,118.03,118.1,13800.0,97.6339,97.7001,97.5843,97.6422,13800.0
2014-03-27 15:35:00,118.14,118.21,118.07,118.2,14300.0,97.6753,97.7332,97.6174,97.7249,14300.0
2014-03-27 15:40:00,118.2,118.2,118.09,118.11,18100.0,97.7249,97.7249,97.6339,97.6505,18100.0
2014-03-27 15:45:00,118.08,118.08,117.89,117.89,34300.0,97.6257,97.6257,97.4686,97.4686,34300.0
2014-03-27 15:50:00,117.89,118.05,117.89,118.01,63800.0,97.4686,97.6009,97.4686,97.5678,63800.0
2014-03-27 15:55:00,118.0,118.03,117.9,118.01,75300.0,97.5595,97.5843,97.4769,97.5678,75300.0
2014-03-28 09:30:00,118.48,118.49,118.27,118.35,14100.0,97.9564,97.9646,97.7828,97.8489,14100.0
2014-03-28 09:35:00,118.35,118.53,118.29,118.38,15100.0,97.8489,97.9977,97.7993,97.8737,15100.0
2014-03-28 09:40:00,118.44,118.49,118.3,118.33,12800.0,97.9233,97.9646,97.8076,97.8324,12800.0
2014-03-28 09:45:00,118.4,118.64,118.36,118.58,9800.0,97.8902,98.0887,97.8572,98.0391,9800.0
2014-03-28 09:50:00,118.61,118.78,118.54,118.62,4600.0,98.0639,98.2044,98.006,98.0721,4600.0
2014-03-28 09:55:00,118.63,119.13,118.63,119.13,11700.0,98.0804,98.4938,98.0804,98.4938,11700.0
2014-03-28 10:00:00,119.15,119.53,119.15,119.23,14300.0,98.5103,98.8245,98.5103,98.5765,14300.0
2014-03-28 10:05:00,119.24,119.43,119.2,119.24,12000.0,98.5847,98.7418,98.5517,98.5847,12000.0
2014-03-28 10:10:00,119.3,119.78,119.3,119.75,13400.0,98.6343,99.0312,98.6343,99.0064,13400.0
2014-03-28 10:15:00,119.75,119.88,119.63,119.63,12300.0,99.0064,99.1139,98.9072,98.9072,12300.0
2014-03-28 10:20:00,119.6,119.82,119.6,119.78,5600.0,98.8824,99.0643,98.8824,99.0312,5600.0
2014-03-28 10:25:00,119.82,119.87,119.68,119.75,10100.0,99.0643,99.1056,98.9485,99.0064,10100.0
2014-03-28 10:30:00,119.81,119.99,119.81,119.84,2200.0,99.056,99.2048,99.056,99.0808,2200.0
2014-03-28 10:35:00,119.85,120.11,119.85,120.02,3900.0,99.0891,99.304,99.0891,99.2296,3900.0
2014-03-28 10:40:00,120.0,120.06,119.9,119.94,14500.0,99.2131,99.2627,99.1304,99.1635,14500.0
2014-03-28 10:45:00,119.91,119.94,119.86,119.9,5000.0,99.1387,99.1635,99.0973,99.1304,5000.0
2014-03-28 10:50:00,119.95,120.2,119.95,120.02,9700.0,99.1717,99.3784,99.1717,99.2296,9700.0
2014-03-28 10:55:00,120.03,120.06,119.88,119.91,5100.0,99.2379,99.2627,99.1139,99.1387,5100.0
2014-03-28 11:00:00,119.98,120.09,119.9,119.9,3300.0,99.1965,99.2875,99.1304,99.1304,3300.0
2014-03-28 11:05:00,119.9,119.98,119.86,119.86,2200.0,99.1304,99.1965,99.0973,99.0973,2200.0
2014-03-28 11:10:00,119.87,119.98,119.84,119.87,2900.0,99.1056,99.1965,99.0808,99.1056,2900.0
2014-03-28 11:15:00,119.84,119.93,119.74,119.93,10000.0,99.0808,99.1552,98.9981,99.1552,10000.0
2014-03-28 11:20:00,119.96,120.01,119.74,119.74,5400.0,99.18,99.2213,98.9981,98.9981,5400.0
2014-03-28 11:25:00,119.8,119.8,119.73,119.75,3000.0,99.0477,99.0477,98.9899,99.0064,3000.0
2014-03-28 11:30:00,119.76,119.79,119.68,119.68,8800.0,99.0147,99.0395,98.9485,98.9485,8800.0
2014-03-28 11:35:00,119.63,119.63,119.53,119.61,9900.0,98.9072,98.9072,98.8245,98.8906,9900.0
2014-03-28 11:40:00,119.61,119.71,119.57,119.61,9100.0,98.8906,98.9733,98.8576,98.8906,9100.0
2014-03-28 11:45:00,119.61,119.66,119.51,119.65,5300.0,98.8906,98.932,98.808,98.9237,5300.0
2014-03-28 11:50:00,119.63,119.76,119.63,119.74,2200.0,98.9072,99.0147,98.9072,98.9981,2200.0
2014-03-28 11:55:00,119.75,119.77,119.69,119.77,5900.0,99.0064,99.0229,98.9568,99.0229,5900.0
2014-03-28 12:00:00,119.72,119.73,119.56,119.61,9500.0,98.9816,98.9899,98.8493,98.8906,9500.0
2014-03-28 12:05:00,119.6,119.77,119.59,119.75,3800.0,98.8824,99.0229,98.8741,99.0064,3800.0
2014-03-28 12:10:00,119.71,119.75,119.64,119.71,2700.0,98.9733,99.0064,98.9154,98.9733,2700.0
2014-03-28 12:15:00,119.71,119.88,119.63,119.88,5200.0,98.9733,99.1139,98.9072,99.1139,5200.0
2014-03-28 12:20:00,119.79,119.8,119.75,119.8,1300.0,99.0395,99.0477,99.0064,99.0477,1300.0
2014-03-28 12:25:00,119.83,119.86,119.73,119.73,900.0,99.0725,99.0973,98.9899,98.9899,900.0
2014-03-28 12:30:00,119.69,119.71,119.64,119.7,3200.0,98.9568,98.9733,98.9154,98.965,3200.0
2014-03-28 12:35:00,119.7,119.73,119.63,119.69,3300.0,98.965,98.9899,98.9072,98.9568,3300.0
2014-03-28 12:40:00,119.76,119.76,119.73,119.76,4400.0,99.0147,99.0147,98.9899,99.0147,4400.0
2014-03-28 12:45:00,119.76,119.82,119.75,119.75,1300.0,99.0147,99.0643,99.0064,99.0064,1300.0
2014-03-28 12:50:00,119.75,119.76,119.65,119.65,1400.0,99.0064,99.0147,98.9237,98.9237,1400.0
2014-03-28 12:55:00,119.72,119.72,119.67,119.69,1100.0,98.9816,98.9816,98.9402,98.9568,1100.0
2014-03-28 13:00:00,119.69,119.76,119.67,119.75,3900.0,98.9568,99.0147,98.9402,99.0064,3900.0
2014-03-28 13:05:00,119.75,119.78,119.72,119.72,1800.0,99.0064,99.0312,98.9816,98.9816,1800.0
2014-03-28 13:10:00,119.68,119.7,119.52,119.58,5500.0,98.9485,98.965,98.8162,98.8658,5500.0
2014-03-28 13:15:00,119.59,119.6,119.47,119.47,2800.0,98.8741,98.8824,98.7749,98.7749,2800.0
2014-03-28 13:20:00,119.5,119.59,119.47,119.56,2500.0,98.7997,98.8741,98.7749,98.8493,2500.0
2014-03-28 13:25:00,119.6,119.64,119.56,119.56,2900.0,98.8824,98.9154,98.8493,98.8493,2900.0
2014-03-28 13:30:00,119.55,119.56,119.46,119.53,1800.0,98.841,98.8493,98.7666,98.8245,1800.0
2014-03-28 13:35:00,119.53,119.68,119.53,119.6,4200.0,98.8245,98.9485,98.8245,98.8824,4200.0
2014-03-28 13:40:00,119.61,119.61,119.57,119.58,1100.0,98.8906,98.8906,98.8576,98.8658,1100.0
2014-03-28 13:45:00,119.53,119.57,119.48,119.53,3900.0,98.8245,98.8576,98.7832,98.8245,3900.0
2014-03-28 13:50:00,119.51,119.53,119.49,119.53,1800.0,98.808,98.8245,98.7914,98.8245,1800.0
2014-03-28 13:55:00,119.53,119.57,119.5,119.56,4300.0,98.8245,98.8576,98.7997,98.8493,4300.0
2014-03-28 14:00:00,119.56,119.56,119.51,119.54,2900.0,98.8493,98.8493,98.808,98.8328,2900.0
2014-03-28 14:05:00,119.49,119.49,119.41,119.42,600.0,98.7914,98.7914,98.7253,98.7336,600.0
2014-03-28 14:10:00,119.35,119.41,119.34,119.36,3700.0,98.6757,98.7253,98.6674,98.6839,3700.0
2014-03-28 14:15:00,119.33,119.33,119.24,119.26,2500.0,98.6591,98.6591,98.5847,98.6013,2500.0
2014-03-28 14:20:00,119.26,119.37,119.26,119.35,1800.0,98.6013,98.6922,98.6013,98.6757,1800.0
2014-03-28 14:25:00,119.35,119.45,119.31,119.45,3300.0,98.6757,98.7584,98.6426,98.7584,3300.0
2014-03-28 14:30:00,119.46,119.46,119.4,119.43,800.0,98.7666,98.7666,98.717,98.7418,800.0
2014-03-28 14:35:00,119.42,119.42,119.31,119.31,2200.0,98.7336,98.7336,98.6426,98.6426,2200.0
2014-03-28 14:40:00,119.34,119.37,119.17,119.19,4900.0,98.6674,98.6922,98.5269,98.5434,4900.0
2014-03-28 14:45:00,119.19,119.37,119.11,119.37,2500.0,98.5434,98.6922,98.4773,98.6922,2500.0
2014-03-28 14:50:00,119.27,119.34,119.25,119.33,6400.0,98.6095,98.6674,98.593,98.6591,6400.0
2014-03-28 14:55:00,119.38,119.39,119.32,119.34,4000.0,98.7005,98.7087,98.6509,98.6674,4000.0
2014-03-28 15:00:00,119.34,119.6,119.33,119.56,7500.0,98.6674,98.8824,98.6591,98.8493,7500.0
2014-03-28 15:05:00,119.55,119.55,119.36,119.45,4900.0,98.841,98.841,98.6839,98.7584,4900.0
2014-03-28 15:10:00,119.45,119.45,119.34,119.35,2100.0,98.7584,98.7584,98.6674,98.6757,2100.0
2014-03-28 15:15:00,119.36,119.39,119.3,119.39,6900.0,98.6839,98.7087,98.6343,98.7087,6900.0
2014-03-28 15:20:00,119.39,119.43,119.31,119.4,4000.0,98.7087,98.7418,98.6426,98.717,4000.0
2014-03-28 15:25:00,119.39,119.44,119.33,119.37,4700.0,98.7087,98.7501,98.6591,98.6922,4700.0
2014-03-28 15:30:00,119.37,119.44,119.35,119.37,6200.0,98.6922,98.7501,98.6757,98.6922,6200.0
2014-03-28 15:35:00,119.35,119.36,119.31,119.33,6400.0,98.6757,98.6839,98.6426,98.6591,6400.0
2014-03-28 15:40:00,119.33,119.41,119.31,119.34,6600.0,98.6591,98.7253,98.6426,98.6674,6600.0
2014-03-28 15:45:00,119.35,119.41,119.25,119.32,15800.0,98.6757,98.7253,98.593,98.6509,15800.0
2014-03-28 15:50:00,119.33,119.39,119.27,119.31,13800.0,98.6591,98.7087,98.6095,98.6426,13800.0
2014-03-28 15:55:00,119.31,119.43,119.23,119.23,68200.0,98.6426,98.7418,98.5765,98.5765,68200.0
2014-03-31 09:30:00,120.44,120.66,120.01,120.22,8200.0,99.5769,99.7588,99.2213,99.395,8200.0
2014-03-31 09:35:00,120.28,120.52,120.14,120.51,3900.0,99.4446,99.643,99.3288,99.6347,3900.0
2014-03-31 09:40:00,120.59,120.59,120.18,120.19,2400.0,99.7009,99.7009,99.3619,99.3702,2400.0
2014-03-31 09:45:00,120.2,120.37,120.03,120.12,5500.0,99.3784,99.519,99.2379,99.3123,5500.0
2014-03-31 09:50:00,120.1,120.41,120.02,120.13,17300.0,99.2958,99.5521,99.2296,99.3206,17300.0
2014-03-31 09:55:00,120.08,120.47,120.06,120.09,8500.0,99.2792,99.6017,99.2627,99.2875,8500.0
2014-03-31 10:00:00,120.17,120.36,120.13,120.13,28900.0,99.3536,99.5107,99.3206,99.3206,28900.0
2014-03-31 10:05:00,120.14,120.25,119.87,120.05,19800.0,99.3288,99.4198,99.1056,99.2544,19800.0
2014-03-31 10:10:00,120.05,120.21,119.97,120.13,31700.0,99.2544,99.3867,99.1883,99.3206,31700.0
2014-03-31 10:15:00,120.05,120.21,119.83,119.91,6100.0,99.2544,99.3867,99.0725,99.1387,6100.0
2014-03-31 10:20:00,119.9,119.98,119.76,119.9,5400.0,99.1304,99.1965,99.0147,99.1304,5400.0
2014-03-31 10:25:00,119.94,120.15,119.9,120.15,3500.0,99.1635,99.3371,99.1304,99.3371,3500.0
2014-03-31 10:30:00,120.15,120.26,120.04,120.04,9300.0,99.3371,99.428,99.2462,99.2462,9300.0
2014-03-31 10:35:00,120.03,120.07,119.95,120.07,3500.0,99.2379,99.271,99.1717,99.271,3500.0
2014-03-31 10:40:00,120.1,120.21,119.96,120.03,4500.0,99.2958,99.3867,99.18,99.2379,4500.0
2014-03-31 10:45:00,120.07,120.07,119.97,120.04,19100.0,99.271,99.271,99.1883,99.2462,19100.0
2014-03-31 10:50:00,120.04,120.18,120.02,120.02,20200.0,99.2462,99.3619,99.2296,99.2296,20200.0
2014-03-31 10:55:00,120.05,120.05,119.92,119.96,6600.0,99.2544,99.2544,99.1469,99.18,6600.0
2014-03-31 11:00:00,119.96,119.96,119.74,119.81,4400.0,99.18,99.18,98.9981,99.056,4400.0
2014-03-31 11:05:00,119.86,119.96,119.83,119.89,2200.0,99.0973,99.18,99.0725,99.1221,2200.0
2014-03-31 11:10:00,119.93,119.93,119.75,119.79,9500.0,99.1552,99.1552,99.0064,99.0395,9500.0
2014-03-31 11:15:00,119.91,119.91,119.79,119.91,1600.0,99.1387,99.1387,99.0395,99.1387,1600.0
2014-03-31 11:20:00,119.92,119.92,119.68,119.72,2800.0,99.1469,99.1469,98.9485,98.9816,2800.0
2014-03-31 11:25:00,119.65,119.73,119.62,119.72,2700.0,98.9237,98.9899,98.8989,98.9816,2700.0
2014-03-31 11:30:00,119.8,119.95,119.8,119.92,8100.0,99.0477,99.1717,99.0477,99.1469,8100.0
2014-03-31 11:35:00,119.96,119.99,119.9,119.9,1700.0,99.18,99.2048,99.1304,99.1304,1700.0
2014-03-31 11:40:00,120.02,120.02,119.98,119.99,2100.0,99.2296,99.2296,99.1965,99.2048,2100.0
2014-03-31 11:45:00,120.04,120.04,119.98,120.04,800.0,99.2462,99.2462,99.1965,99.2462,800.0
2014-03-31 11:50:00,120.13,120.23,120.11,120.19,1400.0,99.3206,99.4032,99.304,99.3702,1400.0
2014-03-31 11:55:00,120.24,120.28,120.16,120.18,8300.0,99.4115,99.4446,99.3454,99.3619,8300.0
2014-03-31 12:00:00,120.19,120.44,120.18,120.39,2000.0,99.3702,99.5769,99.3619,99.5355,2000.0
2014-03-31 12:05:00,120.41,120.62,120.41,120.62,2900.0,99.5521,99.7257,99.5521,99.7257,2900.0
2014-03-31 12:10:00,120.68,120.73,120.59,120.65,3300.0,99.7753,99.8166,99.7009,99.7505,3300.0
2014-03-31 12:15:00,120.63,120.81,120.62,120.74,2300.0,99.7339,99.8828,99.7257,99.8249,2300.0
2014-03-31 12:20:00,120.73,120.92,120.73,120.92,5400.0,99.8166,99.9737,99.8166,99.9737,5400.0
2014-03-31 12:25:00,120.92,120.96,120.86,120.88,16900.0,99.9737,100.0068,99.9241,99.9406,16900.0
2014-03-31 12:30:00,120.88,120.96,120.88,120.95,1400.0,99.9406,100.0068,99.9406,99.9985,1400.0
2014-03-31 12:35:00,121.0,121.08,120.96,121.0,25500.0,100.0399,100.106,100.0068,100.0399,25500.0
2014-03-31 12:40:00,121.02,121.07,120.98,120.98,4100.0,100.0564,100.0977,100.0233,100.0233,4100.0
2014-03-31 12:45:00,120.89,120.98,120.84,120.95,21700.0,99.9489,100.0233,99.9076,99.9985,21700.0
2014-03-31 12:50:00,120.96,120.96,120.65,120.66,15800.0,100.0068,100.0068,99.7505,99.7588,15800.0
2014-03-31 12:55:00,120.69,120.88,120.69,120.88,1800.0,99.7836,99.9406,99.7836,99.9406,1800.0
2014-03-31 13:00:00,120.86,120.95,120.72,120.72,4100.0,99.9241,99.9985,99.8084,99.8084,4100.0
2014-03-31 13:05:00,120.64,120.68,120.6,120.65,2700.0,99.7422,99.7753,99.7091,99.7505,2700.0
2014-03-31 13:10:00,120.69,120.75,120.67,120.75,1600.0,99.7836,99.8332,99.767,99.8332,1600.0
2014-03-31 13:15:00,120.75,120.85,120.75,120.85,2300.0,99.8332,99.9158,99.8332,99.9158,2300.0
2014-03-31 13:20:00,120.83,120.85,120.54,120.57,9700.0,99.8993,99.9158,99.6595,99.6843,9700.0
2014-03-31 13:25:00,120.58,120.6,120.55,120.56,10000.0,99.6926,99.7091,99.6678,99.6761,10000.0
2014-03-31 13:30:00,120.56,120.61,120.55,120.56,5200.0,99.6761,99.7174,99.6678,99.6761,5200.0
2014-03-31 13:35:00,120.57,120.57,120.39,120.39,3300.0,99.6843,99.6843,99.5355,99.5355,3300.0
2014-03-31 13:40:00,120.4,120.44,120.37,120.37,7800.0,99.5438,99.5769,99.519,99.519,7800.0
2014-03-31 13:45:00,120.35,120.35,120.2,120.22,9900.0,99.5025,99.5025,99.3784,99.395,9900.0
2014-03-31 13:50:00,120.25,120.26,120.11,120.19,9700.0,99.4198,99.428,99.304,99.3702,9700.0
2014-03-31 13:55:00,120.2,120.2,120.0,120.14,11000.0,99.3784,99.3784,99.2131,99.3288,11000.0
2014-03-31 14:00:00,120.15,120.33,120.12,120.26,12900.0,99.3371,99.4859,99.3123,99.428,12900.0
2014-03-31 14:05:00,120.24,120.3,120.14,120.24,6200.0,99.4115,99.4611,99.3288,99.4115,6200.0
2014-03-31 14:10:00,120.26,120.43,120.17,120.22,18900.0,99.428,99.5686,99.3536,99.395,18900.0
2014-03-31 14:15:00,120.23,120.36,120.13,120.17,15600.0,99.4032,99.5107,99.3206,99.3536,15600.0
2014-03-31 14:20:00,120.17,120.2,120.07,120.07,5000.0,99.3536,99.3784,99.271,99.271,5000.0
2014-03-31 14:25:00,120.08,120.1,119.99,120.05,8800.0,99.2792,99.2958,99.2048,99.2544,8800.0
2014-03-31 14:30:00,120.1,120.12,120.03,120.11,8800.0,99.2958,99.3123,99.2379,99.304,8800.0
2014-03-31 14:35:00,120.11,120.14,120.03,120.1,15000.0,99.304,99.3288,99.2379,99.2958,15000.0
2014-03-31 14:40:00,120.08,120.14,119.96,120.04,14400.0,99.2792,99.3288,99.18,99.2462,14400.0
2014-03-31 14:45:00,120.06,120.21,120.02,120.09,15800.0,99.2627,99.3867,99.2296,99.2875,15800.0
2014-03-31 14:50:00,120.12,120.24,120.03,120.23,18300.0,99.3123,99.4115,99.2379,99.4032,18300.0
2014-03-31 14:55:00,120.16,120.25,120.14,120.25,22500.0,99.3454,99.4198,99.3288,99.4198,22500.0
2014-03-31 15:00:00,120.25,120.32,120.23,120.28,22400.0,99.4198,99.4776,99.4032,99.4446,22400.0
2014-03-31 15:05:00,120.28,120.28,120.11,120.18,5700.0,99.4446,99.4446,99.304,99.3619,5700.0
2014-03-31 15:10:00,120.18,120.2,120.05,120.05,18000.0,99.3619,99.3784,99.2544,99.2544,18000.0
2014-03-31 15:15:00,120.04,120.06,119.96,119.99,21900.0,99.2462,99.2627,99.18,99.2048,21900.0
2014-03-31 15:20:00,119.99,120.09,119.97,120.04,23800.0,99.2048,99.2875,99.1883,99.2462,23800.0
2014-03-31 15:25:00,120.02,120.05,119.95,119.98,16300.0,99.2296,99.2544,99.1717,99.1965,16300.0
2014-03-31 15:30:00,119.95,120.1,119.94,120.1,24000.0,99.1717,99.2958,99.1635,99.2958,24000.0
2014-03-31 15:35:00,120.12,120.14,120.0,120.02,27100.0,99.3123,99.3288,99.2131,99.2296,27100.0
2014-03-31 15:40:00,120.02,120.07,119.95,120.01,27600.0,99.2296,99.271,99.1717,99.2213,27600.0
2014-03-31 15:45:00,120.0,120.0,119.65,119.69,48700.0,99.2131,99.2131,98.9237,98.9568,48700.0
2014-03-31 15:50:00,119.69,119.8,119.62,119.74,62900.0,98.9568,99.0477,98.8989,98.9981,62900.0
2014-03-31 15:55:00,119.74,119.74,119.6,119.74,80100.0,98.9981,98.9981,98.8824,98.9981,80100.0
2014-04-01 09:30:00,120.59,120.86,120.05,120.63,27800.0,99.7009,99.9241,99.2544,99.7339,27800.0
2014-04-01 09:35:00,120.79,121.0,120.4,120.47,12400.0,99.8662,100.0399,99.5438,99.6017,12400.0
2014-04-01 09:40:00,120.56,120.89,120.42,120.89,11300.0,99.6761,99.9489,99.5603,99.9489,11300.0
2014-04-01 09:45:00,120.88,120.93,120.72,120.79,10200.0,99.9406,99.982,99.8084,99.8662,10200.0
2014-04-01 09:50:00,120.91,120.91,120.53,120.64,6300.0,99.9654,99.9654,99.6513,99.7422,6300.0
2014-04-01 09:55:00,120.64,120.72,120.53,120.57,6600.0,99.7422,99.8084,99.6513,99.6843,6600.0
2014-04-01 10:00:00,120.55,120.78,120.38,120.67,46100.0,99.6678,99.858,99.5273,99.767,46100.0
2014-04-01 10:05:00,120.8,121.11,120.72,121.08,10300.0,99.8745,100.1308,99.8084,100.106,10300.0
2014-04-01 10:10:00,121.04,121.16,120.98,120.98,5400.0,100.0729,100.1721,100.0233,100.0233,5400.0
2014-04-01 10:15:00,120.88,121.12,120.86,121.0,8700.0,99.9406,100.1391,99.9241,100.0399,8700.0
2014-04-01 10:20:00,121.06,121.09,120.99,121.03,5000.0,100.0895,100.1143,100.0316,100.0647,5000.0
2014-04-01 10:25:00,121.08,121.16,121.03,121.03,7100.0,100.106,100.1721,100.0647,100.0647,7100.0
2014-04-01 10:30:00,121.06,121.21,121.04,121.14,3600.0,100.0895,100.2135,100.0729,100.1556,3600.0
2014-04-01 10:35:00,121.18,121.2,121.09,121.16,8500.0,100.1887,100.2052,100.1143,100.1721,8500.0
2014-04-01 10:40:00,121.2,121.56,121.2,121.55,22300.0,100.2052,100.5029,100.2052,100.4946,22300.0
2014-04-01 10:45:00,121.55,121.58,121.18,121.24,11000.0,100.4946,100.5194,100.1887,100.2383,11000.0
2014-04-01 10:50:00,121.23,121.54,121.21,121.3,12100.0,100.23,100.4863,100.2135,100.2879,12100.0
2014-04-01 10:55:00,121.3,121.57,121.3,121.47,12100.0,100.2879,100.5111,100.2879,100.4284,12100.0
2014-04-01 11:00:00,121.47,121.56,121.43,121.46,12000.0,100.4284,100.5029,100.3954,100.4202,12000.0
2014-04-01 11:05:00,121.46,121.57,121.35,121.57,12400.0,100.4202,100.5111,100.3292,100.5111,12400.0
2014-04-01 11:10:00,121.56,121.7,121.56,121.68,7100.0,100.5029,100.6186,100.5029,100.6021,7100.0
2014-04-01 11:15:00,121.7,121.86,121.66,121.7,18800.0,100.6186,100.7509,100.5855,100.6186,18800.0
2014-04-01 11:20:00,121.69,121.89,121.67,121.81,15700.0,100.6103,100.7757,100.5938,100.7095,15700.0
2014-04-01 11:25:00,121.79,121.94,121.7,121.93,9400.0,100.693,100.817,100.6186,100.8088,9400.0
2014-04-01 11:30:00,121.93,122.0,121.87,121.95,16500.0,100.8088,100.8666,100.7592,100.8253,16500.0
2014-04-01 11:35:00,122.0,122.18,121.97,122.14,13700.0,100.8666,101.0155,100.8418,100.9824,13700.0
2014-04-01 11:40:00,122.16,122.21,122.08,122.18,14500.0,100.9989,101.0403,100.9328,101.0155,14500.0
2014-04-01 11:45:00,122.2,122.2,122.1,122.11,13000.0,101.032,101.032,100.9493,100.9576,13000.0
2014-04-01 11:50:00,122.11,122.24,122.1,122.13,13200.0,100.9576,101.0651,100.9493,100.9741,13200.0
2014-04-01 11:55:00,122.09,122.1,121.72,121.72,8400.0,100.941,100.9493,100.6351,100.6351,8400.0
2014-04-01 12:00:00,121.71,121.71,121.38,121.44,6600.0,100.6269,100.6269,100.354,100.4036,6600.0
2014-04-01 12:05:00,121.48,121.69,121.46,121.69,3400.0,100.4367,100.6103,100.4202,100.6103,3400.0
2014-04-01 12:10:00,121.69,121.71,121.66,121.7,3700.0,100.6103,100.6269,100.5855,100.6186,3700.0
2014-04-01 12:15:00,121.64,121.86,121.62,121.83,17200.0,100.569,100.7509,100.5525,100.7261,17200.0
2014-04-01 12:20:00,121.83,121.86,121.8,121.82,7200.0,100.7261,100.7509,100.7013,100.7178,7200.0
2014-04-01 12:25:00,121.79,121.79,121.73,121.76,3100.0,100.693,100.693,100.6434,100.6682,3100.0
2014-04-01 12:30:00,121.76,121.77,121.74,121.77,1500.0,100.6682,100.6765,100.6517,100.6765,1500.0
2014-04-01 12:35:00,121.76,121.81,121.74,121.79,8100.0,100.6682,100.7095,100.6517,100.693,8100.0
2014-04-01 12:40:00,121.83,121.83,121.8,121.81,4100.0,100.7261,100.7261,100.7013,100.7095,4100.0
2014-04-01 12:45:00,121.81,122.01,121.76,121.97,19800.0,100.7095,100.8749,100.6682,100.8418,19800.0
2014-04-01 12:50:00,121.94,121.97,121.89,121.97,27600.0,100.817,100.8418,100.7757,100.8418,27600.0
2014-04-01 12:55:00,121.96,121.96,121.83,121.9,3900.0,100.8336,100.8336,100.7261,100.784,3900.0
2014-04-01 13:00:00,121.87,121.87,121.71,121.77,7100.0,100.7592,100.7592,100.6269,100.6765,7100.0
2014-04-01 13:05:00,121.76,121.89,121.73,121.81,6900.0,100.6682,100.7757,100.6434,100.7095,6900.0
2014-04-01 13:10:00,121.85,121.88,121.8,121.88,5500.0,100.7426,100.7674,100.7013,100.7674,5500.0
2014-04-01 13:15:00,121.86,121.88,121.84,121.87,3900.0,100.7509,100.7674,100.7343,100.7592,3900.0
2014-04-01 13:20:00,121.89,121.94,121.85,121.94,4800.0,100.7757,100.817,100.7426,100.817,4800.0
2014-04-01 13:25:00,121.96,121.97,121.95,121.97,4100.0,100.8336,100.8418,100.8253,100.8418,4100.0
2014-04-01 13:30:00,121.97,121.98,121.89,121.91,7700.0,100.8418,100.8501,100.7757,100.7922,7700.0
2014-04-01 13:35:00,121.92,121.97,121.88,121.92,6600.0,100.8005,100.8418,100.7674,100.8005,6600.0
2014-04-01 13:40:00,121.94,122.07,121.94,122.06,8400.0,100.817,100.9245,100.817,100.9162,8400.0
2014-04-01 13:45:00,122.05,122.1,121.98,122.07,4400.0,100.908,100.9493,100.8501,100.9245,4400.0
2014-04-01 13:50:00,122.04,122.08,122.04,122.06,3500.0,100.8997,100.9328,100.8997,100.9162,3500.0
2014-04-01 13:55:00,122.05,122.08,122.03,122.03,4400.0,100.908,100.9328,100.8914,100.8914,4400.0
2014-04-01 14:00:00,122.06,122.07,122.03,122.06,3500.0,100.9162,100.9245,100.8914,100.9162,3500.0
2014-04-01 14:05:00,122.07,122.15,122.01,122.01,6000.0,100.9245,100.9906,100.8749,100.8749,6000.0
2014-04-01 14:10:00,122.03,122.09,122.0,122.07,9200.0,100.8914,100.941,100.8666,100.9245,9200.0
2014-04-01 14:15:00,122.07,122.09,122.03,122.06,3100.0,100.9245,100.941,100.8914,100.9162,3100.0
2014-04-01 14:20:00,122.06,122.19,122.06,122.17,24500.0,100.9162,101.0237,100.9162,101.0072,24500.0
2014-04-01 14:25:00,122.18,122.19,122.12,122.12,5400.0,101.0155,101.0237,100.9658,100.9658,5400.0
2014-04-01 14:30:00,122.12,122.13,122.05,122.06,4800.0,100.9658,100.9741,100.908,100.9162,4800.0
2014-04-01 14:35:00,122.06,122.06,122.03,122.05,2100.0,100.9162,100.9162,100.8914,100.908,2100.0
2014-04-01 14:40:00,122.07,122.13,122.06,122.11,5300.0,100.9245,100.9741,100.9162,100.9576,5300.0
2014-04-01 14:45:00,122.1,122.13,122.05,122.06,6300.0,100.9493,100.9741,100.908,100.9162,6300.0
2014-04-01 14:50:00,122.07,122.25,122.07,122.17,11000.0,100.9245,101.0733,100.9245,101.0072,11000.0
2014-04-01 14:55:00,122.19,122.19,122.07,122.1,8200.0,101.0237,101.0237,100.9245,100.9493,8200.0
2014-04-01 15:00:00,122.07,122.09,122.01,122.01,5700.0,100.9245,100.941,100.8749,100.8749,5700.0
2014-04-01 15:05:00,122.02,122.04,122.0,122.03,8800.0,100.8832,100.8997,100.8666,100.8914,8800.0
2014-04-01 15:10:00,122.02,122.04,122.0,122.03,7800.0,100.8832,100.8997,100.8666,100.8914,7800.0
2014-04-01 15:15:00,122.02,122.06,122.0,122.01,10200.0,100.8832,100.9162,100.8666,100.8749,10200.0
2014-04-01 15:20:00,122.01,122.06,122.01,122.01,8700.0,100.8749,100.9162,100.8749,100.8749,8700.0
2014-04-01 15:25:00,122.05,122.09,122.01,122.09,9200.0,100.908,100.941,100.8749,100.941,9200.0
2014-04-01 15:30:00,122.08,122.09,122.0,122.01,14900.0,100.9328,100.941,100.8666,100.8749,14900.0
2014-04-01 15:35:00,122.02,122.1,122.01,122.08,13300.0,100.8832,100.9493,100.8749,100.9328,13300.0
2014-04-01 15:40:00,122.09,122.19,122.09,122.18,12400.0,100.941,101.0237,100.941,101.0155,12400.0
2014-04-01 15:45:00,122.18,122.24,122.06,122.08,40000.0,101.0155,101.0651,100.9162,100.9328,40000.0
2014-04-01 15:50:00,122.09,122.16,122.06,122.08,84000.0,100.941,100.9989,100.9162,100.9328,84000.0
2014-04-01 15:55:00,122.1,122.11,121.79,121.97,138900.0,100.9493,100.9576,100.693,100.8418,138900.0
2014-04-02 09:30:00,122.01,122.53,122.01,122.53,15100.0,100.8749,101.3048,100.8749,101.3048,15100.0
2014-04-02 09:35:00,122.52,122.64,122.21,122.64,11300.0,101.2966,101.3958,101.0403,101.3958,11300.0
2014-04-02 09:40:00,122.64,122.98,122.64,122.71,12300.0,101.3958,101.6769,101.3958,101.4536,12300.0
2014-04-02 09:45:00,122.73,122.94,122.6,122.94,16200.0,101.4702,101.6438,101.3627,101.6438,16200.0
2014-04-02 09:50:00,122.77,122.84,122.62,122.75,70500.0,101.5032,101.5611,101.3792,101.4867,70500.0
2014-04-02 09:55:00,122.66,122.97,122.66,122.89,5900.0,101.4123,101.6686,101.4123,101.6025,5900.0
2014-04-02 10:00:00,122.86,122.97,122.84,122.91,6200.0,101.5777,101.6686,101.5611,101.619,6200.0
2014-04-02 10:05:00,122.89,123.09,122.89,122.94,6500.0,101.6025,101.7678,101.6025,101.6438,6500.0
2014-04-02 10:10:00,122.94,123.13,122.84,123.0,23800.0,101.6438,101.8009,101.5611,101.6934,23800.0
2014-04-02 10:15:00,122.98,123.19,122.98,123.11,2800.0,101.6769,101.8505,101.6769,101.7844,2800.0
2014-04-02 10:20:00,123.14,123.42,123.14,123.4,42600.0,101.8092,102.0407,101.8092,102.0241,42600.0
2014-04-02 10:25:00,123.41,123.61,123.41,123.57,9200.0,102.0324,102.1977,102.0324,102.1647,9200.0
2014-04-02 10:30:00,123.58,123.63,123.52,123.63,3200.0,102.1729,102.2143,102.1233,102.2143,3200.0
2014-04-02 10:35:00,123.67,123.76,123.59,123.76,8200.0,102.2473,102.3218,102.1812,102.3218,8200.0
2014-04-02 10:40:00,123.67,123.76,123.64,123.68,10200.0,102.2473,102.3218,102.2225,102.2556,10200.0
2014-04-02 10:45:00,123.77,123.82,123.73,123.79,5200.0,102.33,102.3714,102.297,102.3466,5200.0
2014-04-02 10:50:00,123.82,123.96,123.8,123.9,11300.0,102.3714,102.4871,102.3548,102.4375,11300.0
2014-04-02 10:55:00,123.96,124.17,123.96,124.15,13900.0,102.4871,102.6607,102.4871,102.6442,13900.0
2014-04-02 11:00:00,124.1,124.18,123.91,123.93,9100.0,102.6029,102.669,102.4458,102.4623,9100.0
2014-04-02 11:05:00,123.91,123.91,123.8,123.85,1900.0,102.4458,102.4458,102.3548,102.3962,1900.0
2014-04-02 11:10:00,123.83,123.87,123.67,123.72,4900.0,102.3796,102.4127,102.2473,102.2887,4900.0
2014-04-02 11:15:00,123.68,123.69,123.51,123.63,17200.0,102.2556,102.2639,102.1151,102.2143,17200.0
2014-04-02 11:20:00,123.61,123.84,123.61,123.72,5500.0,102.1977,102.3879,102.1977,102.2887,5500.0
2014-04-02 11:25:00,123.72,123.73,123.55,123.59,5800.0,102.2887,102.297,102.1481,102.1812,5800.0
2014-04-02 11:30:00,123.56,123.58,123.5,123.5,8600.0,102.1564,102.1729,102.1068,102.1068,8600.0
2014-04-02 11:35:00,123.49,123.58,123.49,123.54,3600.0,102.0985,102.1729,102.0985,102.1399,3600.0
2014-04-02 11:40:00,123.55,123.64,123.52,123.64,4800.0,102.1481,102.2225,102.1233,102.2225,4800.0
2014-04-02 11:45:00,123.59,123.61,123.52,123.52,5800.0,102.1812,102.1977,102.1233,102.1233,5800.0
2014-04-02 11:50:00,123.52,123.64,123.52,123.62,3300.0,102.1233,102.2225,102.1233,102.206,3300.0
2014-04-02 11:55:00,123.68,123.77,123.64,123.7,7400.0,102.2556,102.33,102.2225,102.2722,7400.0
2014-04-02 12:00:00,123.73,123.73,123.64,123.68,4300.0,102.297,102.297,102.2225,102.2556,4300.0
2014-04-02 12:05:00,123.68,123.73,123.61,123.69,8000.0,102.2556,102.297,102.1977,102.2639,8000.0
2014-04-02 12:10:00,123.62,123.72,123.61,123.7,3000.0,102.206,102.2887,102.1977,102.2722,3000.0
2014-04-02 12:15:00,123.73,123.73,123.65,123.66,17600.0,102.297,102.297,102.2308,102.2391,17600.0
2014-04-02 12:20:00,123.65,123.69,123.62,123.64,8500.0,102.2308,102.2639,102.206,102.2225,8500.0
2014-04-02 12:25:00,123.64,123.74,123.58,123.63,7600.0,102.2225,102.3052,102.1729,102.2143,7600.0
2014-04-02 12:30:00,123.63,123.66,123.63,123.66,800.0,102.2143,102.2391,102.2143,102.2391,800.0
2014-04-02 12:35:00,123.68,123.69,123.62,123.69,1900.0,102.2556,102.2639,102.206,102.2639,1900.0
2014-04-02 12:40:00,123.65,123.78,123.64,123.78,7300.0,102.2308,102.3383,102.2225,102.3383,7300.0
2014-04-02 12:45:00,123.77,123.83,123.76,123.79,2100.0,102.33,102.3796,102.3218,102.3466,2100.0
2014-04-02 12:50:00,123.78,123.86,123.78,123.83,900.0,102.3383,102.4044,102.3383,102.3796,900.0
2014-04-02 12:55:00,123.86,123.9,123.77,123.81,8700.0,102.4044,102.4375,102.33,102.3631,8700.0
2014-04-02 13:00:00,123.78,123.78,123.75,123.75,2800.0,102.3383,102.3383,102.3135,102.3135,2800.0
2014-04-02 13:05:00,123.76,123.77,123.62,123.73,6300.0,102.3218,102.33,102.206,102.297,6300.0
2014-04-02 13:10:00,123.7,123.82,123.68,123.77,2300.0,102.2722,102.3714,102.2556,102.33,2300.0
2014-04-02 13:15:00,123.77,123.82,123.74,123.75,6700.0,102.33,102.3714,102.3052,102.3135,6700.0
2014-04-02 13:20:00,123.74,123.75,123.68,123.75,17300.0,102.3052,102.3135,102.2556,102.3135,17300.0
2014-04-02 13:25:00,123.72,123.77,123.69,123.75,6000.0,102.2887,102.33,102.2639,102.3135,6000.0
2014-04-02 13:30:00,123.74,123.79,123.64,123.64,14300.0,102.3052,102.3466,102.2225,102.2225,14300.0
2014-04-02 13:35:00,123.6,123.63,123.5,123.5,8100.0,102.1895,102.2143,102.1068,102.1068,8100.0
2014-04-02 13:40:00,123.51,123.56,123.44,123.48,5300.0,102.1151,102.1564,102.0572,102.0903,5300.0
2014-04-02 13:45:00,123.45,123.54,123.42,123.52,2200.0,102.0655,102.1399,102.0407,102.1233,2200.0
2014-04-02 13:50:00,123.48,123.49,123.25,123.25,13900.0,102.0903,102.0985,101.9001,101.9001,13900.0
2014-04-02 13:55:00,123.25,123.39,123.18,123.36,9500.0,101.9001,102.0159,101.8422,101.991,9500.0
2014-04-02 14:00:00,123.36,123.65,123.34,123.63,12300.0,101.991,102.2308,101.9745,102.2143,12300.0
2014-04-02 14:05:00,123.63,123.66,123.54,123.58,6500.0,102.2143,102.2391,102.1399,102.1729,6500.0
2014-04-02 14:10:00,123.58,123.65,123.57,123.65,4300.0,102.1729,102.2308,102.1647,102.2308,4300.0
2014-04-02 14:15:00,123.65,123.71,123.59,123.65,20400.0,102.2308,102.2804,102.1812,102.2308,20400.0
2014-04-02 14:20:00,123.65,123.67,123.64,123.65,4400.0,102.2308,102.2473,102.2225,102.2308,4400.0
2014-04-02 14:25:00,123.67,123.67,123.54,123.59,9400.0,102.2473,102.2473,102.1399,102.1812,9400.0
2014-04-02 14:30:00,123.59,123.67,123.52,123.67,7700.0,102.1812,102.2473,102.1233,102.2473,7700.0
2014-04-02 14:35:00,123.66,123.72,123.63,123.63,7500.0,102.2391,102.2887,102.2143,102.2143,7500.0
2014-04-02 14:40:00,123.64,123.64,123.47,123.48,10000.0,102.2225,102.2225,102.082,102.0903,10000.0
2014-04-02 14:45:00,123.47,123.57,123.47,123.57,7200.0,102.082,102.1647,102.082,102.1647,7200.0
2014-04-02 14:50:00,123.57,123.65,123.54,123.65,3000.0,102.1647,102.2308,102.1399,102.2308,3000.0
2014-04-02 14:55:00,123.68,123.68,123.61,123.68,6000.0,102.2556,102.2556,102.1977,102.2556,6000.0
2014-04-02 15:00:00,123.69,123.72,123.67,123.67,9600.0,102.2639,102.2887,102.2473,102.2473,9600.0
2014-04-02 15:05:00,123.67,123.7,123.64,123.68,8700.0,102.2473,102.2722,102.2225,102.2556,8700.0
2014-04-02 15:10:00,123.69,123.81,123.66,123.81,4100.0,102.2639,102.3631,102.2391,102.3631,4100.0
2014-04-02 15:15:00,123.83,123.83,123.76,123.77,6800.0,102.3796,102.3796,102.3218,102.33,6800.0
2014-04-02 15:20:00,123.76,123.77,123.66,123.75,10500.0,102.3218,102.33,102.2391,102.3135,10500.0
2014-04-02 15:25:00,123.75,123.97,123.74,123.94,10400.0,102.3135,102.4954,102.3052,102.4706,10400.0
2014-04-02 15:30:00,123.95,123.97,123.89,123.94,23000.0,102.4788,102.4954,102.4292,102.4706,23000.0
2014-04-02 15:35:00,123.95,123.97,123.92,123.92,23600.0,102.4788,102.4954,102.454,102.454,23600.0
2014-04-02 15:40:00,123.91,123.94,123.88,123.88,20300.0,102.4458,102.4706,102.421,102.421,20300.0
2014-04-02 15:45:00,123.9,123.91,123.8,123.89,32600.0,102.4375,102.4458,102.3548,102.4292,32600.0
2014-04-02 15:50:00,123.88,123.89,123.83,123.89,37900.0,102.421,102.4292,102.3796,102.4292,37900.0
2014-04-02 15:55:00,123.89,123.89,123.69,123.75,72900.0,102.4292,102.4292,102.2639,102.3135,72900.0
2014-04-03 09:30:00,123.82,123.98,123.34,123.62,21200.0,102.3714,102.5036,101.9745,102.206,21200.0
2014-04-03 09:35:00,123.64,123.96,123.5,123.59,4700.0,102.2225,102.4871,102.1068,102.1812,4700.0
2014-04-03 09:40:00,123.68,124.03,123.68,123.82,8000.0,102.2556,102.545,102.2556,102.3714,8000.0
2014-04-03 09:45:00,123.82,123.83,123.38,123.38,45000.0,102.3714,102.3796,102.0076,102.0076,45000.0
2014-04-03 09:50:00,123.34,123.59,123.18,123.37,12200.0,101.9745,102.1812,101.8422,101.9993,12200.0
2014-04-03 09:55:00,123.46,123.66,123.43,123.62,44000.0,102.0737,102.2391,102.0489,102.206,44000.0
2014-04-03 10:00:00,123.62,123.64,123.43,123.5,20000.0,102.206,102.2225,102.0489,102.1068,20000.0
2014-04-03 10:05:00,123.45,123.55,123.22,123.42,3200.0,102.0655,102.1481,101.8753,102.0407,3200.0
2014-04-03 10:10:00,123.38,123.5,123.3,123.46,3000.0,102.0076,102.1068,101.9414,102.0737,3000.0
2014-04-03 10:15:00,123.48,123.51,123.4,123.47,7100.0,102.0903,102.1151,102.0241,102.082,7100.0
2014-04-03 10:20:00,123.54,123.71,123.49,123.64,20000.0,102.1399,102.2804,102.0985,102.2225,20000.0
2014-04-03 10:25:00,123.62,123.67,123.53,123.58,8200.0,102.206,102.2473,102.1316,102.1729,8200.0
2014-04-03 10:30:00,123.58,123.61,123.37,123.37,5700.0,102.1729,102.1977,101.9993,101.9993,5700.0
2014-04-03 10:35:00,123.38,123.38,123.16,123.22,3800.0,102.0076,102.0076,101.8257,101.8753,3800.0
2014-04-03 10:40:00,123.23,123.26,122.92,122.92,8900.0,101.8836,101.9084,101.6273,101.6273,8900.0
2014-04-03 10:45:00,122.95,123.03,122.88,122.89,9300.0,101.6521,101.7182,101.5942,101.6025,9300.0
2014-04-03 10:50:00,122.92,122.95,122.76,122.76,3700.0,101.6273,101.6521,101.495,101.495,3700.0
2014-04-03 10:55:00,122.76,123.07,122.64,123.07,6800.0,101.495,101.7513,101.3958,101.7513,6800.0
2014-04-03 11:00:00,123.06,123.06,122.99,123.01,2600.0,101.743,101.743,101.6851,101.7017,2600.0
2014-04-03 11:05:00,123.01,123.01,122.8,122.98,8100.0,101.7017,101.7017,101.5281,101.6769,8100.0
2014-04-03 11:10:00,122.99,123.09,122.99,123.01,17600.0,101.6851,101.7678,101.6851,101.7017,17600.0
2014-04-03 11:15:00,123.01,123.02,122.91,123.02,2200.0,101.7017,101.7099,101.619,101.7099,2200.0
2014-04-03 11:20:00,123.0,123.0,122.72,122.76,2900.0,101.6934,101.6934,101.4619,101.495,2900.0
2014-04-03 11:25:00,122.78,122.8,122.73,122.78,2200.0,101.5115,101.5281,101.4702,101.5115,2200.0
2014-04-03 11:30:00,122.73,122.76,122.58,122.69,3900.0,101.4702,101.495,101.3462,101.4371,3900.0
2014-04-03 11:35:00,122.66,122.68,122.53,122.68,2100.0,101.4123,101.4288,101.3048,101.4288,2100.0
2014-04-03 11:40:00,122.68,122.68,122.5,122.55,3000.0,101.4288,101.4288,101.28,101.3214,3000.0
2014-04-03 11:45:00,122.54,122.6,122.51,122.51,2000.0,101.3131,101.3627,101.2883,101.2883,2000.0
2014-04-03 11:50:00,122.51,122.59,122.49,122.54,5700.0,101.2883,101.3544,101.2718,101.3131,5700.0
2014-04-03 11:55:00,122.54,122.68,122.54,122.66,2200.0,101.3131,101.4288,101.3131,101.4123,2200.0
2014-04-03 12:00:00,122.66,122.78,122.65,122.76,3400.0,101.4123,101.5115,101.404,101.495,3400.0
2014-04-03 12:05:00,122.83,122.9,122.81,122.85,2200.0,101.5529,101.6107,101.5363,101.5694,2200.0
2014-04-03 12:10:00,122.85,122.85,122.72,122.72,2400.0,101.5694,101.5694,101.4619,101.4619,2400.0
2014-04-03 12:15:00,122.71,122.71,122.59,122.64,2700.0,101.4536,101.4536,101.3544,101.3958,2700.0
2014-04-03 12:20:00,122.63,122.75,122.63,122.75,4200.0,101.3875,101.4867,101.3875,101.4867,4200.0
2014-04-03 12:25:00,122.73,122.81,122.73,122.73,2600.0,101.4702,101.5363,101.4702,101.4702,2600.0
2014-04-03 12:30:00,122.74,122.76,122.69,122.69,2100.0,101.4784,101.495,101.4371,101.4371,2100.0
2014-04-03 12:35:00,122.69,122.76,122.62,122.66,5300.0,101.4371,101.495,101.3792,101.4123,5300.0
2014-04-03 12:40:00,122.66,122.74,122.63,122.65,3200.0,101.4123,101.4784,101.3875,101.404,3200.0
2014-04-03 12:45:00,122.66,122.7,122.66,122.67,1300.0,101.4123,101.4454,101.4123,101.4206,1300.0
2014-04-03 12:50:00,122.7,122.8,122.7,122.8,1200.0,101.4454,101.5281,101.4454,101.5281,1200.0
2014-04-03 12:55:00,122.79,122.89,122.79,122.89,1500.0,101.5198,101.6025,101.5198,101.6025,1500.0
2014-04-03 13:00:00,122.81,122.94,122.8,122.82,3200.0,101.5363,101.6438,101.5281,101.5446,3200.0
2014-04-03 13:05:00,122.84,122.91,122.82,122.87,1800.0,101.5611,101.619,101.5446,101.5859,1800.0
2014-04-03 13:10:00,122.84,122.92,122.75,122.87,19000.0,101.5611,101.6273,101.4867,101.5859,19000.0
2014-04-03 13:15:00,122.91,122.98,122.87,122.98,4400.0,101.619,101.6769,101.5859,101.6769,4400.0
2014-04-03 13:20:00,123.02,123.08,122.99,123.08,1900.0,101.7099,101.7596,101.6851,101.7596,1900.0
2014-04-03 13:25:00,123.08,123.19,123.02,123.16,3300.0,101.7596,101.8505,101.7099,101.8257,3300.0
2014-04-03 13:30:00,123.16,123.19,123.16,123.19,600.0,101.8257,101.8505,101.8257,101.8505,600.0
2014-04-03 13:35:00,123.15,123.27,123.13,123.27,5100.0,101.8174,101.9166,101.8009,101.9166,5100.0
2014-04-03 13:40:00,123.26,123.45,123.25,123.45,8300.0,101.9084,102.0655,101.9001,102.0655,8300.0
2014-04-03 13:45:00,123.44,123.47,123.4,123.43,5300.0,102.0572,102.082,102.0241,102.0489,5300.0
2014-04-03 13:50:00,123.47,123.47,123.34,123.44,10100.0,102.082,102.082,101.9745,102.0572,10100.0
2014-04-03 13:55:00,123.38,123.42,123.33,123.33,4500.0,102.0076,102.0407,101.9662,101.9662,4500.0
2014-04-03 14:00:00,123.35,123.37,123.28,123.28,3500.0,101.9828,101.9993,101.9249,101.9249,3500.0
2014-04-03 14:05:00,123.3,123.34,123.24,123.31,2400.0,101.9414,101.9745,101.8918,101.9497,2400.0
2014-04-03 14:10:00,123.32,123.33,123.18,123.18,3800.0,101.958,101.9662,101.8422,101.8422,3800.0
2014-04-03 14:15:00,123.16,123.17,123.13,123.16,3300.0,101.8257,101.834,101.8009,101.8257,3300.0
2014-04-03 14:20:00,123.19,123.26,123.14,123.26,8000.0,101.8505,101.9084,101.8092,101.9084,8000.0
2014-04-03 14:25:00,123.23,123.25,123.11,123.12,3400.0,101.8836,101.9001,101.7844,101.7926,3400.0
2014-04-03 14:30:00,123.09,123.09,122.96,122.97,5700.0,101.7678,101.7678,101.6603,101.6686,5700.0
2014-04-03 14:35:00,122.97,122.97,122.75,122.77,2700.0,101.6686,101.6686,101.4867,101.5032,2700.0
2014-04-03 14:40:00,122.72,122.87,122.72,122.86,2600.0,101.4619,101.5859,101.4619,101.5777,2600.0
2014-04-03 14:45:00,122.88,122.98,122.88,122.98,2300.0,101.5942,101.6769,101.5942,101.6769,2300.0
2014-04-03 14:50:00,122.98,123.03,122.92,122.98,4100.0,101.6769,101.7182,101.6273,101.6769,4100.0
2014-04-03 14:55:00,123.02,123.16,123.02,123.16,8800.0,101.7099,101.8257,101.7099,101.8257,8800.0
2014-04-03 15:00:00,123.15,123.21,123.07,123.08,3300.0,101.8174,101.867,101.7513,101.7596,3300.0
2014-04-03 15:05:00,123.08,123.13,123.0,123.13,5000.0,101.7596,101.8009,101.6934,101.8009,5000.0
2014-04-03 15:10:00,123.14,123.21,123.12,123.13,4600.0,101.8092,101.867,101.7926,101.8009,4600.0
2014-04-03 15:15:00,123.13,123.22,123.13,123.22,6500.0,101.8009,101.8753,101.8009,101.8753,6500.0
2014-04-03 15:20:00,123.22,123.22,123.1,123.1,6700.0,101.8753,101.8753,101.7761,101.7761,6700.0
2014-04-03 15:25:00,123.12,123.27,123.12,123.24,5000.0,101.7926,101.9166,101.7926,101.8918,5000.0
2014-04-03 15:30:00,123.25,123.28,123.2,123.28,10900.0,101.9001,101.9249,101.8588,101.9249,10900.0
2014-04-03 15:35:00,123.3,123.33,123.3,123.33,8200.0,101.9414,101.9662,101.9414,101.9662,8200.0
2014-04-03 15:40:00,123.34,123.38,123.32,123.37,8800.0,101.9745,102.0076,101.958,101.9993,8800.0
2014-04-03 15:45:00,123.37,123.39,123.27,123.28,14500.0,101.9993,102.0159,101.9166,101.9249,14500.0
2014-04-03 15:50:00,123.27,123.34,123.18,123.2,16100.0,101.9166,101.9745,101.8422,101.8588,16100.0
2014-04-03 15:55:00,123.21,123.33,123.17,123.23,36100.0,101.867,101.9662,101.834,101.8836,36100.0
2014-04-04 09:30:00,125.09,125.09,124.75,124.75,50900.0,103.4214,103.4214,103.1403,103.1403,50900.0
2014-04-04 09:35:00,124.8,125.03,124.8,124.94,31300.0,103.1816,103.3718,103.1816,103.2974,31300.0
2014-04-04 09:40:00,124.95,124.97,124.6,124.6,11400.0,103.3056,103.3222,103.0162,103.0162,11400.0
2014-04-04 09:45:00,124.43,124.5,124.06,124.06,3900.0,102.8757,102.9336,102.5698,102.5698,3900.0
2014-04-04 09:50:00,124.03,124.21,123.83,123.86,6200.0,102.545,102.6938,102.3796,102.4044,6200.0
2014-04-04 09:55:00,123.79,124.43,123.79,124.41,4100.0,102.3466,102.8757,102.3466,102.8592,4100.0
2014-04-04 10:00:00,124.35,124.56,124.35,124.46,4100.0,102.8096,102.9832,102.8096,102.9005,4100.0
2014-04-04 10:05:00,124.5,124.68,124.4,124.61,15900.0,102.9336,103.0824,102.8509,103.0245,15900.0
2014-04-04 10:10:00,124.6,124.74,124.5,124.55,7400.0,103.0162,103.132,102.9336,102.9749,7400.0
2014-04-04 10:15:00,124.57,124.74,124.52,124.58,17900.0,102.9914,103.132,102.9501,102.9997,17900.0
2014-04-04 10:20:00,124.55,124.6,124.41,124.53,9100.0,102.9749,103.0162,102.8592,102.9584,9100.0
2014-04-04 10:25:00,124.48,124.59,124.45,124.55,8300.0,102.917,103.008,102.8922,102.9749,8300.0
2014-04-04 10:30:00,124.59,124.65,124.45,124.45,17400.0,103.008,103.0576,102.8922,102.8922,17400.0
2014-04-04 10:35:00,124.54,124.63,124.39,124.46,18900.0,102.9666,103.0411,102.8426,102.9005,18900.0
2014-04-04 10:40:00,124.47,124.61,124.4,124.43,8100.0,102.9088,103.0245,102.8509,102.8757,8100.0
2014-04-04 10:45:00,124.43,124.53,124.34,124.34,3700.0,102.8757,102.9584,102.8013,102.8013,3700.0
2014-04-04 10:50:00,124.4,124.46,124.24,124.35,6000.0,102.8509,102.9005,102.7186,102.8096,6000.0
2014-04-04 10:55:00,124.43,124.51,124.24,124.24,4500.0,102.8757,102.9418,102.7186,102.7186,4500.0
2014-04-04 11:00:00,124.28,124.37,124.16,124.24,7200.0,102.7517,102.8261,102.6525,102.7186,7200.0
2014-04-04 11:05:00,124.18,124.18,123.8,123.81,17800.0,102.669,102.669,102.3548,102.3631,17800.0
2014-04-04 11:10:00,123.8,124.02,123.8,123.98,5700.0,102.3548,102.5367,102.3548,102.5036,5700.0
2014-04-04 11:15:00,123.95,124.03,123.92,123.95,4300.0,102.4788,102.545,102.454,102.4788,4300.0
2014-04-04 11:20:00,123.94,124.08,123.79,123.79,3300.0,102.4706,102.5863,102.3466,102.3466,3300.0
2014-04-04 11:25:00,123.74,123.83,123.57,123.65,5300.0,102.3052,102.3796,102.1647,102.2308,5300.0
2014-04-04 11:30:00,123.67,123.82,123.67,123.79,2500.0,102.2473,102.3714,102.2473,102.3466,2500.0
2014-04-04 11:35:00,123.67,123.68,123.5,123.54,6000.0,102.2473,102.2556,102.1068,102.1399,6000.0
2014-04-04 11:40:00,123.55,123.55,123.29,123.36,2800.0,102.1481,102.1481,101.9332,101.991,2800.0
2014-04-04 11:45:00,123.29,123.31,122.98,123.14,5800.0,101.9332,101.9497,101.6769,101.8092,5800.0
2014-04-04 11:50:00,123.2,123.21,123.04,123.09,5400.0,101.8588,101.867,101.7265,101.7678,5400.0
2014-04-04 11:55:00,123.04,123.43,123.01,123.43,4000.0,101.7265,102.0489,101.7017,102.0489,4000.0
2014-04-04 12:00:00,123.39,123.39,123.03,123.03,9200.0,102.0159,102.0159,101.7182,101.7182,9200.0
2014-04-04 12:05:00,123.03,123.05,122.89,122.95,15200.0,101.7182,101.7347,101.6025,101.6521,15200.0
2014-04-04 12:10:00,122.96,122.98,122.77,122.98,3500.0,101.6603,101.6769,101.5032,101.6769,3500.0
2014-04-04 12:15:00,122.95,123.07,122.92,123.02,2300.0,101.6521,101.7513,101.6273,101.7099,2300.0
2014-04-04 12:20:00,123.03,123.17,122.94,123.17,1600.0,101.7182,101.834,101.6438,101.834,1600.0
2014-04-04 12:25:00,123.13,123.13,122.89,122.97,2500.0,101.8009,101.8009,101.6025,101.6686,2500.0
2014-04-04 12:30:00,123.01,123.09,122.97,122.97,3200.0,101.7017,101.7678,101.6686,101.6686,3200.0
2014-04-04 12:35:00,122.87,122.91,122.8,122.88,5900.0,101.5859,101.619,101.5281,101.5942,5900.0
2014-04-04 12:40:00,122.88,122.93,122.8,122.89,5300.0,101.5942,101.6355,101.5281,101.6025,5300.0
2014-04-04 12:45:00,122.87,122.92,122.65,122.76,4300.0,101.5859,101.6273,101.404,101.495,4300.0
2014-04-04 12:50:00,122.78,122.78,122.65,122.67,3900.0,101.5115,101.5115,101.404,101.4206,3900.0
2014-04-04 12:55:00,122.64,122.65,122.44,122.64,4600.0,101.3958,101.404,101.2304,101.3958,4600.0
2014-04-04 13:00:00,122.63,122.76,122.43,122.61,5000.0,101.3875,101.495,101.2221,101.371,5000.0
2014-04-04 13:05:00,122.67,122.69,122.5,122.63,3200.0,101.4206,101.4371,101.28,101.3875,3200.0
2014-04-04 13:10:00,122.69,122.73,122.57,122.66,1400.0,101.4371,101.4702,101.3379,101.4123,1400.0
2014-04-04 13:15:00,122.73,122.88,122.67,122.81,3200.0,101.4702,101.5942,101.4206,101.5363,3200.0
2014-04-04 13:20:00,122.76,122.78,122.42,122.48,4200.0,101.495,101.5115,101.2139,101.2635,4200.0
2014-04-04 13:25:00,122.5,122.65,122.5,122.56,10100.0,101.28,101.404,101.28,101.3296,10100.0
2014-04-04 13:30:00,122.54,122.54,122.43,122.47,4100.0,101.3131,101.3131,101.2221,101.2552,4100.0
2014-04-04 13:35:00,122.43,122.65,122.43,122.53,1900.0,101.2221,101.404,101.2221,101.3048,1900.0
2014-04-04 13:40:00,122.55,122.64,122.43,122.56,2200.0,101.3214,101.3958,101.2221,101.3296,2200.0
2014-04-04 13:45:00,122.58,122.67,122.56,122.56,1100.0,101.3462,101.4206,101.3296,101.3296,1100.0
2014-04-04 13:50:00,122.51,122.69,122.48,122.66,6500.0,101.2883,101.4371,101.2635,101.4123,6500.0
2014-04-04 13:55:00,122.66,122.66,122.46,122.49,3200.0,101.4123,101.4123,101.2469,101.2718,3200.0
2014-04-04 14:00:00,122.57,122.63,122.45,122.5,9800.0,101.3379,101.3875,101.2387,101.28,9800.0
2014-04-04 14:05:00,122.43,122.51,122.29,122.34,8800.0,101.2221,101.2883,101.1064,101.1477,8800.0
2014-04-04 14:10:00,122.34,122.46,122.24,122.42,5500.0,101.1477,101.2469,101.0651,101.2139,5500.0
2014-04-04 14:15:00,122.41,122.65,122.39,122.54,4200.0,101.2056,101.404,101.1891,101.3131,4200.0
2014-04-04 14:20:00,122.52,122.56,122.38,122.44,4000.0,101.2966,101.3296,101.1808,101.2304,4000.0
2014-04-04 14:25:00,122.42,122.44,122.18,122.21,10200.0,101.2139,101.2304,101.0155,101.0403,10200.0
2014-04-04 14:30:00,122.18,122.21,122.02,122.02,8300.0,101.0155,101.0403,100.8832,100.8832,8300.0
2014-04-04 14:35:00,122.0,122.0,121.77,121.81,9800.0,100.8666,100.8666,100.6765,100.7095,9800.0
2014-04-04 14:40:00,121.8,121.92,121.71,121.71,4700.0,100.7013,100.8005,100.6269,100.6269,4700.0
2014-04-04 14:45:00,121.68,121.82,121.59,121.79,7200.0,100.6021,100.7178,100.5277,100.693,7200.0
2014-04-04 14:50:00,121.82,121.93,121.82,121.91,2900.0,100.7178,100.8088,100.7178,100.7922,2900.0
2014-04-04 14:55:00,121.93,121.98,121.88,121.97,7500.0,100.8088,100.8501,100.7674,100.8418,7500.0
2014-04-04 15:00:00,121.95,121.96,121.79,121.79,6300.0,100.8253,100.8336,100.693,100.693,6300.0
2014-04-04 15:05:00,121.8,121.8,121.63,121.7,12500.0,100.7013,100.7013,100.5607,100.6186,12500.0
2014-04-04 15:10:00,121.7,121.84,121.68,121.78,19000.0,100.6186,100.7343,100.6021,100.6847,19000.0
2014-04-04 15:15:00,121.78,121.85,121.67,121.83,21500.0,100.6847,100.7426,100.5938,100.7261,21500.0
2014-04-04 15:20:00,121.82,121.93,121.76,121.89,9200.0,100.7178,100.8088,100.6682,100.7757,9200.0
2014-04-04 15:25:00,121.85,122.08,121.8,121.98,12800.0,100.7426,100.9328,100.7013,100.8501,12800.0
2014-04-04 15:30:00,121.9,121.99,121.89,121.92,14900.0,100.784,100.8584,100.7757,100.8005,14900.0
2014-04-04 15:35:00,121.94,122.12,121.9,122.02,17100.0,100.817,100.9658,100.784,100.8832,17100.0
2014-04-04 15:40:00,122.02,122.08,121.94,121.94,15200.0,100.8832,100.9328,100.817,100.817,15200.0
2014-04-04 15:45:00,121.92,122.05,121.85,122.0,29000.0,100.8005,100.908,100.7426,100.8666,29000.0
2014-04-04 15:50:00,121.99,122.0,121.84,121.93,26700.0,100.8584,100.8666,100.7343,100.8088,26700.0
2014-04-04 15:55:00,121.93,122.0,121.72,121.8,53800.0,100.8088,100.8666,100.6351,100.7013,53800.0
2014-04-07 09:30:00,121.34,121.72,121.0,121.72,13200.0,100.321,100.6351,100.0399,100.6351,13200.0
2014-04-07 09:35:00,121.31,121.41,120.59,120.72,5900.0,100.2962,100.3788,99.7009,99.8084,5900.0
2014-04-07 09:40:00,120.77,120.84,120.63,120.65,9600.0,99.8497,99.9076,99.7339,99.7505,9600.0
2014-04-07 09:45:00,120.56,120.63,120.48,120.49,2700.0,99.6761,99.7339,99.6099,99.6182,2700.0
2014-04-07 09:50:00,120.65,120.72,120.65,120.72,1100.0,99.7505,99.8084,99.7505,99.8084,1100.0
2014-04-07 09:55:00,120.91,121.15,120.81,121.15,2900.0,99.9654,100.1639,99.8828,100.1639,2900.0
2014-04-07 10:00:00,121.11,121.12,120.88,120.95,3700.0,100.1308,100.1391,99.9406,99.9985,3700.0
2014-04-07 10:05:00,120.97,121.1,120.88,121.1,9900.0,100.0151,100.1225,99.9406,100.1225,9900.0
2014-04-07 10:10:00,121.19,121.32,121.06,121.21,4200.0,100.1969,100.3044,100.0895,100.2135,4200.0
2014-04-07 10:15:00,121.22,121.24,121.01,121.1,4300.0,100.2217,100.2383,100.0481,100.1225,4300.0
2014-04-07 10:20:00,121.0,121.01,120.81,120.95,13200.0,100.0399,100.0481,99.8828,99.9985,13200.0
2014-04-07 10:25:00,120.95,121.08,120.95,121.06,3600.0,99.9985,100.106,99.9985,100.0895,3600.0
2014-04-07 10:30:00,121.05,121.3,120.92,121.26,7400.0,100.0812,100.2879,99.9737,100.2548,7400.0
2014-04-07 10:35:00,121.31,121.34,120.84,120.93,5900.0,100.2962,100.321,99.9076,99.982,5900.0
2014-04-07 10:40:00,120.91,120.96,120.8,120.95,10800.0,99.9654,100.0068,99.8745,99.9985,10800.0
2014-04-07 10:45:00,120.9,120.96,120.82,120.9,44600.0,99.9572,100.0068,99.891,99.9572,44600.0
2014-04-07 10:50:00,120.92,120.93,120.54,120.63,59400.0,99.9737,99.982,99.6595,99.7339,59400.0
2014-04-07 10:55:00,120.62,120.62,120.41,120.52,7600.0,99.7257,99.7257,99.5521,99.643,7600.0
2014-04-07 11:00:00,120.46,120.63,120.31,120.53,5400.0,99.5934,99.7339,99.4694,99.6513,5400.0
2014-04-07 11:05:00,120.55,120.58,120.3,120.38,4400.0,99.6678,99.6926,99.4611,99.5273,4400.0
2014-04-07 11:10:00,120.36,120.43,120.3,120.31,7000.0,99.5107,99.5686,99.4611,99.4694,7000.0
2014-04-07 11:15:00,120.35,120.39,120.2,120.36,12300.0,99.5025,99.5355,99.3784,99.5107,12300.0
2014-04-07 11:20:00,120.35,120.36,120.15,120.27,19100.0,99.5025,99.5107,99.3371,99.4363,19100.0
2014-04-07 11:25:00,120.26,120.29,120.16,120.29,4600.0,99.428,99.4528,99.3454,99.4528,4600.0
2014-04-07 11:30:00,120.24,120.29,120.2,120.2,6400.0,99.4115,99.4528,99.3784,99.3784,6400.0
2014-04-07 11:35:00,120.22,120.22,120.02,120.09,3000.0,99.395,99.395,99.2296,99.2875,3000.0
2014-04-07 11:40:00,120.06,120.07,119.67,119.68,30700.0,99.2627,99.271,98.9402,98.9485,30700.0
2014-04-07 11:45:00,119.67,119.68,119.36,119.36,24400.0,98.9402,98.9485,98.6839,98.6839,24400.0
2014-04-07 11:50:00,119.34,119.37,119.06,119.08,24800.0,98.6674,98.6922,98.4359,98.4524,24800.0
2014-04-07 11:55:00,119.01,119.2,118.94,119.12,12100.0,98.3946,98.5517,98.3367,98.4855,12100.0
2014-04-07 12:00:00,119.12,119.24,119.06,119.12,22200.0,98.4855,98.5847,98.4359,98.4855,22200.0
2014-04-07 12:05:00,119.12,119.23,119.04,119.08,20600.0,98.4855,98.5765,98.4194,98.4524,20600.0
2014-04-07 12:10:00,119.09,119.17,118.86,118.89,7900.0,98.4607,98.5269,98.2706,98.2954,7900.0
2014-04-07 12:15:00,118.81,118.82,118.46,118.49,16600.0,98.2292,98.2375,97.9398,97.9646,16600.0
2014-04-07 12:20:00,118.52,118.68,118.48,118.67,29500.0,97.9895,98.1217,97.9564,98.1135,29500.0
2014-04-07 12:25:00,118.68,118.78,118.68,118.76,7300.0,98.1217,98.2044,98.1217,98.1879,7300.0
2014-04-07 12:30:00,118.73,118.79,118.64,118.79,10400.0,98.1631,98.2127,98.0887,98.2127,10400.0
2014-04-07 12:35:00,118.73,118.82,118.63,118.79,15900.0,98.1631,98.2375,98.0804,98.2127,15900.0
2014-04-07 12:40:00,118.81,119.01,118.81,118.99,6200.0,98.2292,98.3946,98.2292,98.378,6200.0
2014-04-07 12:45:00,118.99,119.06,118.94,119.05,9400.0,98.378,98.4359,98.3367,98.4276,9400.0
2014-04-07 12:50:00,119.06,119.18,118.92,118.98,5700.0,98.4359,98.5351,98.3202,98.3698,5700.0
2014-04-07 12:55:00,119.03,119.08,118.97,118.97,5200.0,98.4111,98.4524,98.3615,98.3615,5200.0
2014-04-07 13:00:00,119.02,119.08,119.02,119.08,1200.0,98.4028,98.4524,98.4028,98.4524,1200.0
2014-04-07 13:05:00,119.04,119.04,118.55,118.62,34400.0,98.4194,98.4194,98.0143,98.0721,34400.0
2014-04-07 13:10:00,118.67,118.73,118.54,118.71,7400.0,98.1135,98.1631,98.006,98.1465,7400.0
2014-04-07 13:15:00,118.7,118.82,118.7,118.81,7100.0,98.1383,98.2375,98.1383,98.2292,7100.0
2014-04-07 13:20:00,118.82,119.11,118.82,119.05,4300.0,98.2375,98.4773,98.2375,98.4276,4300.0
2014-04-07 13:25:00,119.03,119.04,118.85,118.88,4700.0,98.4111,98.4194,98.2623,98.2871,4700.0
2014-04-07 13:30:00,118.88,118.88,118.68,118.79,8300.0,98.2871,98.2871,98.1217,98.2127,8300.0
2014-04-07 13:35:00,118.78,118.82,118.73,118.77,1800.0,98.2044,98.2375,98.1631,98.1961,1800.0
2014-04-07 13:40:00,118.76,118.91,118.71,118.83,6100.0,98.1879,98.3119,98.1465,98.2458,6100.0
2014-04-07 13:45:00,118.83,118.96,118.83,118.9,3400.0,98.2458,98.3532,98.2458,98.3036,3400.0
2014-04-07 13:50:00,118.97,118.99,118.93,118.98,2000.0,98.3615,98.378,98.3284,98.3698,2000.0
2014-04-07 13:55:00,118.97,119.03,118.91,118.95,4300.0,98.3615,98.4111,98.3119,98.345,4300.0
2014-04-07 14:00:00,118.95,119.05,118.85,119.05,10700.0,98.345,98.4276,98.2623,98.4276,10700.0
2014-04-07 14:05:00,119.04,119.26,119.03,119.22,3900.0,98.4194,98.6013,98.4111,98.5682,3900.0
2014-04-07 14:10:00,119.17,119.23,119.09,119.09,3500.0,98.5269,98.5765,98.4607,98.4607,3500.0
2014-04-07 14:15:00,119.09,119.21,119.07,119.14,4200.0,98.4607,98.5599,98.4442,98.5021,4200.0
2014-04-07 14:20:00,119.13,119.16,119.06,119.07,6600.0,98.4938,98.5186,98.4359,98.4442,6600.0
2014-04-07 14:25:00,119.1,119.22,119.08,119.2,8500.0,98.469,98.5682,98.4524,98.5517,8500.0
2014-04-07 14:30:00,119.19,119.19,119.06,119.07,5200.0,98.5434,98.5434,98.4359,98.4442,5200.0
2014-04-07 14:35:00,119.06,119.24,119.04,119.24,5000.0,98.4359,98.5847,98.4194,98.5847,5000.0
2014-04-07 14:40:00,119.24,119.6,119.23,119.5,6000.0,98.5847,98.8824,98.5765,98.7997,6000.0
2014-04-07 14:45:00,119.58,119.62,119.32,119.35,7400.0,98.8658,98.8989,98.6509,98.6757,7400.0
2014-04-07 14:50:00,119.4,119.44,119.34,119.44,14900.0,98.717,98.7501,98.6674,98.7501,14900.0
2014-04-07 14:55:00,119.53,119.74,119.51,119.64,4600.0,98.8245,98.9981,98.808,98.9154,4600.0
2014-04-07 15:00:00,119.61,119.65,119.41,119.41,4900.0,98.8906,98.9237,98.7253,98.7253,4900.0
2014-04-07 15:05:00,119.32,119.41,119.3,119.36,19300.0,98.6509,98.7253,98.6343,98.6839,19300.0
2014-04-07 15:10:00,119.35,119.42,119.25,119.35,28900.0,98.6757,98.7336,98.593,98.6757,28900.0
2014-04-07 15:15:00,119.37,119.42,119.34,119.39,8000.0,98.6922,98.7336,98.6674,98.7087,8000.0
2014-04-07 15:20:00,119.4,119.49,119.32,119.46,25800.0,98.717,98.7914,98.6509,98.7666,25800.0
2014-04-07 15:25:00,119.49,119.77,119.49,119.77,25200.0,98.7914,99.0229,98.7914,99.0229,25200.0
2014-04-07 15:30:00,119.75,119.75,119.57,119.6,4600.0,99.0064,99.0064,98.8576,98.8824,4600.0
2014-04-07 15:35:00,119.55,119.72,119.54,119.66,10100.0,98.841,98.9816,98.8328,98.932,10100.0
2014-04-07 15:40:00,119.61,119.67,119.53,119.56,20000.0,98.8906,98.9402,98.8245,98.8493,20000.0
2014-04-07 15:45:00,119.54,119.58,119.5,119.53,22200.0,98.8328,98.8658,98.7997,98.8245,22200.0
2014-04-07 15:50:00,119.52,119.53,119.26,119.29,12700.0,98.8162,98.8245,98.6013,98.6261,12700.0
2014-04-07 15:55:00,119.27,119.37,119.23,119.28,40400.0,98.6095,98.6922,98.5765,98.6178,40400.0
2014-04-08 09:30:00,118.99,119.25,118.81,118.81,8500.0,98.378,98.593,98.2292,98.2292,8500.0
2014-04-08 09:35:00,118.78,119.26,118.78,119.22,4900.0,98.2044,98.6013,98.2044,98.5682,4900.0
2014-04-08 09:40:00,119.11,119.61,119.11,119.41,62200.0,98.4773,98.8906,98.4773,98.7253,62200.0
2014-04-08 09:45:00,119.41,119.55,119.38,119.42,8000.0,98.7253,98.841,98.7005,98.7336,8000.0
2014-04-08 09:50:00,119.47,119.5,119.1,119.5,12800.0,98.7749,98.7997,98.469,98.7997,12800.0
2014-04-08 09:55:00,119.5,119.62,119.34,119.35,18900.0,98.7997,98.8989,98.6674,98.6757,18900.0
2014-04-08 10:00:00,119.34,119.73,119.34,119.49,5300.0,98.6674,98.9899,98.6674,98.7914,5300.0
2014-04-08 10:05:00,119.38,119.6,119.38,119.6,2600.0,98.7005,98.8824,98.7005,98.8824,2600.0
2014-04-08 10:10:00,119.56,119.72,119.49,119.72,12900.0,98.8493,98.9816,98.7914,98.9816,12900.0
2014-04-08 10:15:00,119.68,119.81,119.47,119.55,14800.0,98.9485,99.056,98.7749,98.841,14800.0
2014-04-08 10:20:00,119.56,119.6,119.0,119.05,40200.0,98.8493,98.8824,98.3863,98.4276,40200.0
2014-04-08 10:25:00,118.97,119.22,118.91,118.91,4700.0,98.3615,98.5682,98.3119,98.3119,4700.0
2014-04-08 10:30:00,118.91,119.38,118.91,119.25,7600.0,98.3119,98.7005,98.3119,98.593,7600.0
2014-04-08 10:35:00,119.23,119.41,119.12,119.41,3800.0,98.5765,98.7253,98.4855,98.7253,3800.0
2014-04-08 10:40:00,119.4,119.55,119.32,119.34,6600.0,98.717,98.841,98.6509,98.6674,6600.0
2014-04-08 10:45:00,119.32,119.41,119.3,119.37,8300.0,98.6509,98.7253,98.6343,98.6922,8300.0
2014-04-08 10:50:00,119.38,119.74,119.37,119.73,12000.0,98.7005,98.9981,98.6922,98.9899,12000.0
2014-04-08 10:55:00,119.67,119.9,119.66,119.78,16800.0,98.9402,99.1304,98.932,99.0312,16800.0
2014-04-08 11:00:00,119.78,119.97,119.78,119.97,5800.0,99.0312,99.1883,99.0312,99.1883,5800.0
2014-04-08 11:05:00,119.98,120.08,119.89,119.96,8700.0,99.1965,99.2792,99.1221,99.18,8700.0
2014-04-08 11:10:00,119.95,119.98,119.83,119.91,8900.0,99.1717,99.1965,99.0725,99.1387,8900.0
2014-04-08 11:15:00,119.96,120.25,119.96,120.25,1800.0,99.18,99.4198,99.18,99.4198,1800.0
2014-04-08 11:20:00,120.22,120.25,120.14,120.24,7600.0,99.395,99.4198,99.3288,99.4115,7600.0
2014-04-08 11:25:00,120.17,120.18,120.09,120.09,5300.0,99.3536,99.3619,99.2875,99.2875,5300.0
2014-04-08 11:30:00,120.14,120.31,120.1,120.14,13400.0,99.3288,99.4694,99.2958,99.3288,13400.0
2014-04-08 11:35:00,120.15,120.2,120.06,120.11,20700.0,99.3371,99.3784,99.2627,99.304,20700.0
2014-04-08 11:40:00,120.14,120.2,120.05,120.15,13400.0,99.3288,99.3784,99.2544,99.3371,13400.0
2014-04-08 11:45:00,120.14,120.16,119.91,119.91,5000.0,99.3288,99.3454,99.1387,99.1387,5000.0
2014-04-08 11:50:00,119.89,120.06,119.89,120.01,4100.0,99.1221,99.2627,99.1221,99.2213,4100.0
2014-04-08 11:55:00,120.0,120.18,119.99,120.17,9600.0,99.2131,99.3619,99.2048,99.3536,9600.0
2014-04-08 12:00:00,120.16,120.16,119.99,120.14,3500.0,99.3454,99.3454,99.2048,99.3288,3500.0
2014-04-08 12:05:00,120.16,120.26,120.12,120.22,16300.0,99.3454,99.428,99.3123,99.395,16300.0
2014-04-08 12:10:00,120.18,120.3,120.14,120.3,4300.0,99.3619,99.4611,99.3288,99.4611,4300.0
2014-04-08 12:15:00,120.31,120.44,120.31,120.37,10000.0,99.4694,99.5769,99.4694,99.519,10000.0
2014-04-08 12:20:00,120.38,120.4,120.33,120.39,6700.0,99.5273,99.5438,99.4859,99.5355,6700.0
2014-04-08 12:25:00,120.37,120.44,120.35,120.44,1800.0,99.519,99.5769,99.5025,99.5769,1800.0
2014-04-08 12:30:00,120.47,120.52,120.43,120.44,6900.0,99.6017,99.643,99.5686,99.5769,6900.0
2014-04-08 12:35:00,120.43,120.47,120.4,120.43,4200.0,99.5686,99.6017,99.5438,99.5686,4200.0
2014-04-08 12:40:00,120.42,120.42,120.3,120.35,4100.0,99.5603,99.5603,99.4611,99.5025,4100.0
2014-04-08 12:45:00,120.36,120.38,120.26,120.27,20700.0,99.5107,99.5273,99.428,99.4363,20700.0
2014-04-08 12:50:00,120.28,120.34,120.14,120.31,5100.0,99.4446,99.4942,99.3288,99.4694,5100.0
2014-04-08 12:55:00,120.28,120.3,120.18,120.2,3500.0,99.4446,99.4611,99.3619,99.3784,3500.0
2014-04-08 13:00:00,120.26,120.3,120.23,120.28,3800.0,99.428,99.4611,99.4032,99.4446,3800.0
2014-04-08 13:05:00,120.25,120.34,120.23,120.34,13000.0,99.4198,99.4942,99.4032,99.4942,13000.0
2014-04-08 13:10:00,120.35,120.41,120.34,120.41,5600.0,99.5025,99.5521,99.4942,99.5521,5600.0
2014-04-08 13:15:00,120.41,120.61,120.39,120.58,3100.0,99.5521,99.7174,99.5355,99.6926,3100.0
2014-04-08 13:20:00,120.57,120.75,120.55,120.75,11700.0,99.6843,99.8332,99.6678,99.8332,11700.0
2014-04-08 13:25:00,120.78,120.89,120.78,120.82,4600.0,99.858,99.9489,99.858,99.891,4600.0
2014-04-08 13:30:00,120.84,120.84,120.72,120.74,8600.0,99.9076,99.9076,99.8084,99.8249,8600.0
2014-04-08 13:35:00,120.72,120.75,120.65,120.75,4900.0,99.8084,99.8332,99.7505,99.8332,4900.0
2014-04-08 13:40:00,120.71,120.8,120.71,120.78,2100.0,99.8001,99.8745,99.8001,99.858,2100.0
2014-04-08 13:45:00,120.78,120.83,120.62,120.68,7300.0,99.858,99.8993,99.7257,99.7753,7300.0
2014-04-08 13:50:00,120.64,120.72,120.6,120.6,8900.0,99.7422,99.8084,99.7091,99.7091,8900.0
2014-04-08 13:55:00,120.63,120.66,120.53,120.55,7500.0,99.7339,99.7588,99.6513,99.6678,7500.0
2014-04-08 14:00:00,120.55,120.55,120.26,120.26,5700.0,99.6678,99.6678,99.428,99.428,5700.0
2014-04-08 14:05:00,120.33,120.39,120.08,120.08,11300.0,99.4859,99.5355,99.2792,99.2792,11300.0
2014-04-08 14:10:00,120.07,120.15,120.06,120.06,6500.0,99.271,99.3371,99.2627,99.2627,6500.0
2014-04-08 14:15:00,120.08,120.08,119.77,119.81,15900.0,99.2792,99.2792,99.0229,99.056,15900.0
2014-04-08 14:20:00,119.81,119.86,119.67,119.83,8000.0,99.056,99.0973,98.9402,99.0725,8000.0
2014-04-08 14:25:00,119.82,119.93,119.79,119.83,5600.0,99.0643,99.1552,99.0395,99.0725,5600.0
2014-04-08 14:30:00,119.79,119.86,119.68,119.71,18900.0,99.0395,99.0973,98.9485,98.9733,18900.0
2014-04-08 14:35:00,119.7,119.7,119.51,119.54,9500.0,98.965,98.965,98.808,98.8328,9500.0
2014-04-08 14:40:00,119.52,119.6,119.38,119.47,7700.0,98.8162,98.8824,98.7005,98.7749,7700.0
2014-04-08 14:45:00,119.5,119.64,119.5,119.56,6600.0,98.7997,98.9154,98.7997,98.8493,6600.0
2014-04-08 14:50:00,119.66,119.72,119.6,119.62,2300.0,98.932,98.9816,98.8824,98.8989,2300.0
2014-04-08 14:55:00,119.62,119.7,119.54,119.54,6000.0,98.8989,98.965,98.8328,98.8328,6000.0
2014-04-08 15:00:00,119.55,119.57,119.46,119.5,20200.0,98.841,98.8576,98.7666,98.7997,20200.0
2014-04-08 15:05:00,119.5,119.57,119.5,119.52,25100.0,98.7997,98.8576,98.7997,98.8162,25100.0
2014-04-08 15:10:00,119.51,119.6,119.41,119.45,67200.0,98.808,98.8824,98.7253,98.7584,67200.0
2014-04-08 15:15:00,119.49,119.6,119.45,119.56,24000.0,98.7914,98.8824,98.7584,98.8493,24000.0
2014-04-08 15:20:00,119.56,119.67,119.56,119.6,28800.0,98.8493,98.9402,98.8493,98.8824,28800.0
2014-04-08 15:25:00,119.59,119.78,119.59,119.73,29200.0,98.8741,99.0312,98.8741,98.9899,29200.0
2014-04-08 15:30:00,119.73,119.82,119.72,119.79,28100.0,98.9899,99.0643,98.9816,99.0395,28100.0
2014-04-08 15:35:00,119.79,119.87,119.77,119.85,27300.0,99.0395,99.1056,99.0229,99.0891,27300.0
2014-04-08 15:40:00,119.84,119.87,119.8,119.8,32600.0,99.0808,99.1056,99.0477,99.0477,32600.0
2014-04-08 15:45:00,119.8,119.8,119.72,119.72,47500.0,99.0477,99.0477,98.9816,98.9816,47500.0
2014-04-08 15:50:00,119.72,119.73,119.58,119.66,50700.0,98.9816,98.9899,98.8658,98.932,50700.0
2014-04-08 15:55:00,119.66,119.74,119.6,119.69,105900.0,98.932,98.9981,98.8824,98.9568,105900.0
2014-04-09 09:30:00,120.65,121.24,120.24,121.21,25400.0,99.7505,100.2383,99.4115,100.2135,25400.0
2014-04-09 09:35:00,121.22,121.99,121.19,121.47,34800.0,100.2217,100.8584,100.1969,100.4284,34800.0
2014-04-09 09:40:00,121.5,121.54,121.08,121.24,15700.0,100.4532,100.4863,100.106,100.2383,15700.0
2014-04-09 09:45:00,121.17,121.36,120.96,121.3,19000.0,100.1804,100.3375,100.0068,100.2879,19000.0
2014-04-09 09:50:00,121.33,121.57,121.07,121.45,10600.0,100.3127,100.5111,100.0977,100.4119,10600.0
2014-04-09 09:55:00,121.57,121.68,121.31,121.41,19500.0,100.5111,100.6021,100.2962,100.3788,19500.0
2014-04-09 10:00:00,121.36,121.65,121.31,121.53,10600.0,100.3375,100.5773,100.2962,100.478,10600.0
2014-04-09 10:05:00,121.49,121.66,121.42,121.58,5700.0,100.445,100.5855,100.3871,100.5194,5700.0
2014-04-09 10:10:00,121.47,121.63,121.25,121.28,17600.0,100.4284,100.5607,100.2466,100.2714,17600.0
2014-04-09 10:15:00,121.28,121.6,121.28,121.41,4900.0,100.2714,100.5359,100.2714,100.3788,4900.0
2014-04-09 10:20:00,121.46,121.71,121.46,121.7,14000.0,100.4202,100.6269,100.4202,100.6186,14000.0
2014-04-09 10:25:00,121.68,121.7,121.56,121.65,11100.0,100.6021,100.6186,100.5029,100.5773,11100.0
2014-04-09 10:30:00,121.71,121.77,121.63,121.7,7400.0,100.6269,100.6765,100.5607,100.6186,7400.0
2014-04-09 10:35:00,121.71,121.85,121.63,121.81,13700.0,100.6269,100.7426,100.5607,100.7095,13700.0
2014-04-09 10:40:00,121.85,121.9,121.74,121.84,6200.0,100.7426,100.784,100.6517,100.7343,6200.0
2014-04-09 10:45:00,121.79,121.85,121.59,121.77,7600.0,100.693,100.7426,100.5277,100.6765,7600.0
2014-04-09 10:50:00,121.7,121.72,121.5,121.5,2300.0,100.6186,100.6351,100.4532,100.4532,2300.0
2014-04-09 10:55:00,121.46,121.5,121.31,121.31,1800.0,100.4202,100.4532,100.2962,100.2962,1800.0
2014-04-09 11:00:00,121.27,121.27,120.96,121.04,10400.0,100.2631,100.2631,100.0068,100.0729,10400.0
2014-04-09 11:05:00,121.04,121.08,120.95,121.07,4700.0,100.0729,100.106,99.9985,100.0977,4700.0
2014-04-09 11:10:00,121.07,121.18,121.04,121.15,4400.0,100.0977,100.1887,100.0729,100.1639,4400.0
2014-04-09 11:15:00,121.18,121.5,121.18,121.43,2500.0,100.1887,100.4532,100.1887,100.3954,2500.0
2014-04-09 11:20:00,121.45,121.5,121.31,121.31,4800.0,100.4119,100.4532,100.2962,100.2962,4800.0
2014-04-09 11:25:00,121.25,121.39,121.25,121.34,4900.0,100.2466,100.3623,100.2466,100.321,4900.0
2014-04-09 11:30:00,121.29,121.5,121.24,121.5,2800.0,100.2796,100.4532,100.2383,100.4532,2800.0
2014-04-09 11:35:00,121.52,121.53,121.47,121.53,3300.0,100.4698,100.478,100.4284,100.478,3300.0
2014-04-09 11:40:00,121.55,121.6,121.47,121.54,2200.0,100.4946,100.5359,100.4284,100.4863,2200.0
2014-04-09 11:45:00,121.53,121.74,121.52,121.72,5500.0,100.478,100.6517,100.4698,100.6351,5500.0
2014-04-09 11:50:00,121.7,121.71,121.63,121.7,4700.0,100.6186,100.6269,100.5607,100.6186,4700.0
2014-04-09 11:55:00,121.69,121.85,121.68,121.85,1800.0,100.6103,100.7426,100.6021,100.7426,1800.0
2014-04-09 12:00:00,121.85,121.91,121.78,121.78,5700.0,100.7426,100.7922,100.6847,100.6847,5700.0
2014-04-09 12:05:00,121.79,121.8,121.67,121.74,4800.0,100.693,100.7013,100.5938,100.6517,4800.0
2014-04-09 12:10:00,121.74,121.78,121.73,121.78,3300.0,100.6517,100.6847,100.6434,100.6847,3300.0
2014-04-09 12:15:00,121.8,121.92,121.75,121.92,7500.0,100.7013,100.8005,100.6599,100.8005,7500.0
2014-04-09 12:20:00,121.86,122.02,121.86,122.0,5500.0,100.7509,100.8832,100.7509,100.8666,5500.0
2014-04-09 12:25:00,121.99,122.07,121.99,122.04,8600.0,100.8584,100.9245,100.8584,100.8997,8600.0
2014-04-09 12:30:00,122.09,122.17,122.06,122.06,9700.0,100.941,101.0072,100.9162,100.9162,9700.0
2014-04-09 12:35:00,122.05,122.07,122.03,122.06,1300.0,100.908,100.9245,100.8914,100.9162,1300.0
2014-04-09 12:40:00,122.06,122.16,122.06,122.14,3000.0,100.9162,100.9989,100.9162,100.9824,3000.0
2014-04-09 12:45:00,122.14,122.24,122.11,122.11,6300.0,100.9824,101.0651,100.9576,100.9576,6300.0
2014-04-09 12:50:00,122.1,122.1,121.98,122.05,6200.0,100.9493,100.9493,100.8501,100.908,6200.0
2014-04-09 12:55:00,122.05,122.16,122.0,122.06,6000.0,100.908,100.9989,100.8666,100.9162,6000.0
2014-04-09 13:00:00,122.08,122.24,122.07,122.23,4500.0,100.9328,101.0651,100.9245,101.0568,4500.0
2014-04-09 13:05:00,122.25,122.25,122.07,122.09,6600.0,101.0733,101.0733,100.9245,100.941,6600.0
2014-04-09 13:10:00,122.11,122.18,122.09,122.15,3800.0,100.9576,101.0155,100.941,100.9906,3800.0
2014-04-09 13:15:00,122.16,122.3,122.15,122.2,4500.0,100.9989,101.1147,100.9906,101.032,4500.0
2014-04-09 13:20:00,122.23,122.35,122.23,122.34,4900.0,101.0568,101.156,101.0568,101.1477,4900.0
2014-04-09 13:25:00,122.34,122.4,122.34,122.36,4100.0,101.1477,101.1973,101.1477,101.1643,4100.0
2014-04-09 13:30:00,122.33,122.35,122.18,122.24,5900.0,101.1395,101.156,101.0155,101.0651,5900.0
2014-04-09 13:35:00,122.21,122.24,122.19,122.24,1600.0,101.0403,101.0651,101.0237,101.0651,1600.0
2014-04-09 13:40:00,122.23,122.31,122.19,122.31,4900.0,101.0568,101.1229,101.0237,101.1229,4900.0
2014-04-09 13:45:00,122.33,122.33,122.24,122.24,1200.0,101.1395,101.1395,101.0651,101.0651,1200.0
2014-04-09 13:50:00,122.25,122.33,122.17,122.18,3200.0,101.0733,101.1395,101.0072,101.0155,3200.0
2014-04-09 13:55:00,122.22,122.23,122.08,122.13,2300.0,101.0485,101.0568,100.9328,100.9741,2300.0
2014-04-09 14:00:00,122.12,122.44,122.06,122.16,17700.0,100.9658,101.2304,100.9162,100.9989,17700.0
2014-04-09 14:05:00,122.13,122.31,122.13,122.24,14000.0,100.9741,101.1229,100.9741,101.0651,14000.0
2014-04-09 14:10:00,122.27,122.37,122.26,122.37,12500.0,101.0899,101.1725,101.0816,101.1725,12500.0
2014-04-09 14:15:00,122.4,122.61,122.4,122.59,11600.0,101.1973,101.371,101.1973,101.3544,11600.0
2014-04-09 14:20:00,122.66,122.82,122.65,122.75,14300.0,101.4123,101.5446,101.404,101.4867,14300.0
2014-04-09 14:25:00,122.79,122.81,122.69,122.73,10100.0,101.5198,101.5363,101.4371,101.4702,10100.0
2014-04-09 14:30:00,122.73,122.82,122.66,122.74,9700.0,101.4702,101.5446,101.4123,101.4784,9700.0
2014-04-09 14:35:00,122.7,122.77,122.69,122.71,6100.0,101.4454,101.5032,101.4371,101.4536,6100.0
2014-04-09 14:40:00,122.7,122.73,122.66,122.68,4600.0,101.4454,101.4702,101.4123,101.4288,4600.0
2014-04-09 14:45:00,122.63,122.69,122.54,122.55,3700.0,101.3875,101.4371,101.3131,101.3214,3700.0
2014-04-09 14:50:00,122.53,122.53,122.45,122.48,2800.0,101.3048,101.3048,101.2387,101.2635,2800.0
2014-04-09 14:55:00,122.48,122.49,122.29,122.35,5400.0,101.2635,101.2718,101.1064,101.156,5400.0
2014-04-09 15:00:00,122.36,122.36,122.29,122.34,5600.0,101.1643,101.1643,101.1064,101.1477,5600.0
2014-04-09 15:05:00,122.31,122.31,122.19,122.23,30500.0,101.1229,101.1229,101.0237,101.0568,30500.0
2014-04-09 15:10:00,122.24,122.26,122.12,122.21,17600.0,101.0651,101.0816,100.9658,101.0403,17600.0
2014-04-09 15:15:00,122.22,122.25,122.16,122.21,13700.0,101.0485,101.0733,100.9989,101.0403,13700.0
2014-04-09 15:20:00,122.22,122.26,122.13,122.17,16500.0,101.0485,101.0816,100.9741,101.0072,16500.0
2014-04-09 15:25:00,122.18,122.2,122.12,122.2,28300.0,101.0155,101.032,100.9658,101.032,28300.0
2014-04-09 15:30:00,122.2,122.32,122.18,122.3,26000.0,101.032,101.1312,101.0155,101.1147,26000.0
2014-04-09 15:35:00,122.29,122.36,122.26,122.36,17400.0,101.1064,101.1643,101.0816,101.1643,17400.0
2014-04-09 15:40:00,122.35,122.49,122.34,122.49,13700.0,101.156,101.2718,101.1477,101.2718,13700.0
2014-04-09 15:45:00,122.48,122.53,122.39,122.53,20100.0,101.2635,101.3048,101.1891,101.3048,20100.0
2014-04-09 15:50:00,122.54,122.58,122.38,122.51,25300.0,101.3131,101.3462,101.1808,101.2883,25300.0
2014-04-09 15:55:00,122.51,122.61,122.48,122.53,51300.0,101.2883,101.371,101.2635,101.3048,51300.0
2014-04-10 09:30:00,122.05,122.18,121.66,121.93,16800.0,100.908,101.0155,100.5855,100.8088,16800.0
2014-04-10 09:35:00,121.8,121.88,121.4,121.87,37900.0,100.7013,100.7674,100.3706,100.7592,37900.0
2014-04-10 09:40:00,122.0,122.4,121.95,122.37,36400.0,100.8666,101.1973,100.8253,101.1725,36400.0
2014-04-10 09:45:00,122.45,122.48,122.27,122.31,10600.0,101.2387,101.2635,101.0899,101.1229,10600.0
2014-04-10 09:50:00,122.19,122.34,122.12,122.3,8800.0,101.0237,101.1477,100.9658,101.1147,8800.0
2014-04-10 09:55:00,122.24,122.42,122.22,122.37,31600.0,101.0651,101.2139,101.0485,101.1725,31600.0
2014-04-10 10:00:00,122.41,122.54,122.16,122.47,8500.0,101.2056,101.3131,100.9989,101.2552,8500.0
2014-04-10 10:05:00,122.52,123.11,122.51,123.11,5900.0,101.2966,101.7844,101.2883,101.7844,5900.0
2014-04-10 10:10:00,123.1,123.17,122.91,122.91,17600.0,101.7761,101.834,101.619,101.619,17600.0
2014-04-10 10:15:00,122.91,122.98,122.74,122.8,15200.0,101.619,101.6769,101.4784,101.5281,15200.0
2014-04-10 10:20:00,122.75,123.01,122.73,122.98,4900.0,101.4867,101.7017,101.4702,101.6769,4900.0
2014-04-10 10:25:00,122.95,123.07,122.71,122.87,15500.0,101.6521,101.7513,101.4536,101.5859,15500.0
2014-04-10 10:30:00,122.85,122.85,122.69,122.81,2600.0,101.5694,101.5694,101.4371,101.5363,2600.0
2014-04-10 10:35:00,122.78,122.78,122.49,122.51,5600.0,101.5115,101.5115,101.2718,101.2883,5600.0
2014-04-10 10:40:00,122.46,122.48,122.23,122.23,6300.0,101.2469,101.2635,101.0568,101.0568,6300.0
2014-04-10 10:45:00,122.2,122.39,122.17,122.2,5100.0,101.032,101.1891,101.0072,101.032,5100.0
2014-04-10 10:50:00,122.17,122.19,122.02,122.17,2700.0,101.0072,101.0237,100.8832,101.0072,2700.0
2014-04-10 10:55:00,122.13,122.21,121.79,121.79,13000.0,100.9741,101.0403,100.693,100.693,13000.0
2014-04-10 11:00:00,121.59,121.64,121.55,121.61,2600.0,100.5277,100.569,100.4946,100.5442,2600.0
2014-04-10 11:05:00,121.53,121.56,121.38,121.42,4300.0,100.478,100.5029,100.354,100.3871,4300.0
2014-04-10 11:10:00,121.35,121.73,121.35,121.73,1600.0,100.3292,100.6434,100.3292,100.6434,1600.0
2014-04-10 11:15:00,121.71,121.83,121.53,121.67,5600.0,100.6269,100.7261,100.478,100.5938,5600.0
2014-04-10 11:20:00,121.57,121.78,121.57,121.68,6100.0,100.5111,100.6847,100.5111,100.6021,6100.0
2014-04-10 11:25:00,121.64,121.64,121.35,121.35,11600.0,100.569,100.569,100.3292,100.3292,11600.0
2014-04-10 11:30:00,121.34,121.5,121.34,121.5,3000.0,100.321,100.4532,100.321,100.4532,3000.0
2014-04-10 11:35:00,121.51,121.54,121.45,121.49,3600.0,100.4615,100.4863,100.4119,100.445,3600.0
2014-04-10 11:40:00,121.51,121.8,121.46,121.68,4400.0,100.4615,100.7013,100.4202,100.6021,4400.0
2014-04-10 11:45:00,121.67,121.68,121.44,121.49,5100.0,100.5938,100.6021,100.4036,100.445,5100.0
2014-04-10 11:50:00,121.49,121.57,121.43,121.43,2100.0,100.445,100.5111,100.3954,100.3954,2100.0
2014-04-10 11:55:00,121.41,121.41,121.17,121.26,4200.0,100.3788,100.3788,100.1804,100.2548,4200.0
2014-04-10 12:00:00,121.24,121.37,121.1,121.1,11000.0,100.2383,100.3458,100.1225,100.1225,11000.0
2014-04-10 12:05:00,121.12,121.16,120.98,121.0,3200.0,100.1391,100.1721,100.0233,100.0399,3200.0
2014-04-10 12:10:00,120.93,120.93,120.79,120.86,2300.0,99.982,99.982,99.8662,99.9241,2300.0
2014-04-10 12:15:00,120.92,121.04,120.92,120.96,3200.0,99.9737,100.0729,99.9737,100.0068,3200.0
2014-04-10 12:20:00,121.01,121.11,120.95,121.04,8500.0,100.0481,100.1308,99.9985,100.0729,8500.0
2014-04-10 12:25:00,121.04,121.05,120.82,120.82,9400.0,100.0729,100.0812,99.891,99.891,9400.0
2014-04-10 12:30:00,120.91,120.95,120.74,120.75,3600.0,99.9654,99.9985,99.8249,99.8332,3600.0
2014-04-10 12:35:00,120.75,120.8,120.64,120.67,3600.0,99.8332,99.8745,99.7422,99.767,3600.0
2014-04-10 12:40:00,120.71,120.72,120.52,120.72,5000.0,99.8001,99.8084,99.643,99.8084,5000.0
2014-04-10 12:45:00,120.67,120.74,120.65,120.68,2600.0,99.767,99.8249,99.7505,99.7753,2600.0
2014-04-10 12:50:00,120.53,120.7,120.53,120.7,1100.0,99.6513,99.7918,99.6513,99.7918,1100.0
2014-04-10 12:55:00,120.69,120.69,120.49,120.49,4900.0,99.7836,99.7836,99.6182,99.6182,4900.0
2014-04-10 13:00:00,120.55,120.6,120.45,120.58,5600.0,99.6678,99.7091,99.5851,99.6926,5600.0
2014-04-10 13:05:00,120.65,120.67,120.59,120.61,1700.0,99.7505,99.767,99.7009,99.7174,1700.0
2014-04-10 13:10:00,120.61,120.69,120.5,120.5,1500.0,99.7174,99.7836,99.6265,99.6265,1500.0
2014-04-10 13:15:00,120.46,120.46,120.11,120.14,6400.0,99.5934,99.5934,99.304,99.3288,6400.0
2014-04-10 13:20:00,120.16,120.16,120.04,120.05,2000.0,99.3454,99.3454,99.2462,99.2544,2000.0
2014-04-10 13:25:00,120.02,120.23,120.0,120.23,3400.0,99.2296,99.4032,99.2131,99.4032,3400.0
2014-04-10 13:30:00,120.19,120.29,120.17,120.18,3500.0,99.3702,99.4528,99.3536,99.3619,3500.0
2014-04-10 13:35:00,120.21,120.35,120.21,120.26,3900.0,99.3867,99.5025,99.3867,99.428,3900.0
2014-04-10 13:40:00,120.26,120.48,120.26,120.48,3200.0,99.428,99.6099,99.428,99.6099,3200.0
2014-04-10 13:45:00,120.46,120.58,120.38,120.52,3000.0,99.5934,99.6926,99.5273,99.643,3000.0
2014-04-10 13:50:00,120.55,120.77,120.41,120.77,5600.0,99.6678,99.8497,99.5521,99.8497,5600.0
2014-04-10 13:55:00,120.78,120.91,120.78,120.91,6900.0,99.858,99.9654,99.858,99.9654,6900.0
2014-04-10 14:00:00,120.89,120.92,120.75,120.78,5600.0,99.9489,99.9737,99.8332,99.858,5600.0
2014-04-10 14:05:00,120.8,120.89,120.71,120.73,8800.0,99.8745,99.9489,99.8001,99.8166,8800.0
2014-04-10 14:10:00,120.75,120.8,120.62,120.77,5200.0,99.8332,99.8745,99.7257,99.8497,5200.0
2014-04-10 14:15:00,120.81,120.92,120.8,120.92,10500.0,99.8828,99.9737,99.8745,99.9737,10500.0
2014-04-10 14:20:00,120.93,120.93,120.7,120.75,8400.0,99.982,99.982,99.7918,99.8332,8400.0
2014-04-10 14:25:00,120.75,120.75,120.63,120.67,6300.0,99.8332,99.8332,99.7339,99.767,6300.0
2014-04-10 14:30:00,120.67,120.67,120.58,120.63,9000.0,99.767,99.767,99.6926,99.7339,9000.0
2014-04-10 14:35:00,120.55,120.55,120.32,120.42,4500.0,99.6678,99.6678,99.4776,99.5603,4500.0
2014-04-10 14:40:00,120.45,120.58,120.45,120.57,6200.0,99.5851,99.6926,99.5851,99.6843,6200.0
2014-04-10 14:45:00,120.55,120.6,120.27,120.27,5500.0,99.6678,99.7091,99.4363,99.4363,5500.0
2014-04-10 14:50:00,120.24,120.42,120.19,120.22,5100.0,99.4115,99.5603,99.3702,99.395,5100.0
2014-04-10 14:55:00,120.19,120.3,120.15,120.21,2200.0,99.3702,99.4611,99.3371,99.3867,2200.0
2014-04-10 15:00:00,120.19,120.21,119.87,119.94,13700.0,99.3702,99.3867,99.1056,99.1635,13700.0
2014-04-10 15:05:00,119.92,119.96,119.71,119.74,19700.0,99.1469,99.18,98.9733,98.9981,19700.0
2014-04-10 15:10:00,119.69,119.95,119.69,119.93,8200.0,98.9568,99.1717,98.9568,99.1552,8200.0
2014-04-10 15:15:00,119.95,120.16,119.94,120.16,15700.0,99.1717,99.3454,99.1635,99.3454,15700.0
2014-04-10 15:20:00,120.18,120.19,119.92,119.93,12400.0,99.3619,99.3702,99.1469,99.1552,12400.0
2014-04-10 15:25:00,119.94,120.03,119.87,119.95,4900.0,99.1635,99.2379,99.1056,99.1717,4900.0
2014-04-10 15:30:00,119.94,120.08,119.82,120.04,8000.0,99.1635,99.2792,99.0643,99.2462,8000.0
2014-04-10 15:35:00,120.04,120.09,120.01,120.04,8000.0,99.2462,99.2875,99.2213,99.2462,8000.0
2014-04-10 15:40:00,120.02,120.18,119.93,120.18,13700.0,99.2296,99.3619,99.1552,99.3619,13700.0
2014-04-10 15:45:00,120.17,120.25,120.1,120.24,19700.0,99.3536,99.4198,99.2958,99.4115,19700.0
2014-04-10 15:50:00,120.21,120.21,120.04,120.06,21500.0,99.3867,99.3867,99.2462,99.2627,21500.0
2014-04-10 15:55:00,120.07,120.18,119.83,119.84,45100.0,99.271,99.3619,99.0725,99.0808,45100.0
2014-04-11 09:30:00,119.09,119.48,118.8,119.11,20300.0,98.4607,98.7832,98.221,98.4773,20300.0
2014-04-11 09:35:00,119.04,119.07,118.75,118.96,7100.0,98.4194,98.4442,98.1796,98.3532,7100.0
2014-04-11 09:40:00,119.1,119.21,119.01,119.21,3300.0,98.469,98.5599,98.3946,98.5599,3300.0
2014-04-11 09:45:00,119.39,119.67,119.27,119.52,5300.0,98.7087,98.9402,98.6095,98.8162,5300.0
2014-04-11 09:50:00,119.49,120.02,119.49,120.02,15700.0,98.7914,99.2296,98.7914,99.2296,15700.0
2014-04-11 09:55:00,120.01,120.08,119.78,120.0,23400.0,99.2213,99.2792,99.0312,99.2131,23400.0
2014-04-11 10:00:00,119.95,119.95,119.36,119.36,10500.0,99.1717,99.1717,98.6839,98.6839,10500.0
2014-04-11 10:05:00,119.44,119.57,119.07,119.19,4500.0,98.7501,98.8576,98.4442,98.5434,4500.0
2014-04-11 10:10:00,119.24,119.33,119.0,119.11,5600.0,98.5847,98.6591,98.3863,98.4773,5600.0
2014-04-11 10:15:00,119.12,119.23,118.87,118.94,12900.0,98.4855,98.5765,98.2788,98.3367,12900.0
2014-04-11 10:20:00,118.95,119.08,118.81,118.92,6300.0,98.345,98.4524,98.2292,98.3202,6300.0
2014-04-11 10:25:00,118.93,119.1,118.88,118.95,8800.0,98.3284,98.469,98.2871,98.345,8800.0
2014-04-11 10:30:00,118.94,119.23,118.79,119.13,5500.0,98.3367,98.5765,98.2127,98.4938,5500.0
2014-04-11 10:35:00,119.15,119.22,119.09,119.11,4800.0,98.5103,98.5682,98.4607,98.4773,4800.0
2014-04-11 10:40:00,119.08,119.41,119.03,119.22,10100.0,98.4524,98.7253,98.4111,98.5682,10100.0
2014-04-11 10:45:00,119.21,119.36,119.06,119.25,4800.0,98.5599,98.6839,98.4359,98.593,4800.0
2014-04-11 10:50:00,119.23,119.8,119.18,119.8,5100.0,98.5765,99.0477,98.5351,99.0477,5100.0
2014-04-11 10:55:00,119.8,120.0,119.75,119.84,7700.0,99.0477,99.2131,99.0064,99.0808,7700.0
2014-04-11 11:00:00,119.77,119.84,119.59,119.59,5300.0,99.0229,99.0808,98.8741,98.8741,5300.0
2014-04-11 11:05:00,119.55,119.58,119.42,119.48,3800.0,98.841,98.8658,98.7336,98.7832,3800.0
2014-04-11 11:10:00,119.41,119.67,119.41,119.61,8400.0,98.7253,98.9402,98.7253,98.8906,8400.0
2014-04-11 11:15:00,119.61,119.72,119.55,119.64,24400.0,98.8906,98.9816,98.841,98.9154,24400.0
2014-04-11 11:20:00,119.65,119.75,119.44,119.5,4200.0,98.9237,99.0064,98.7501,98.7997,4200.0
2014-04-11 11:25:00,119.46,119.49,119.28,119.45,5600.0,98.7666,98.7914,98.6178,98.7584,5600.0
2014-04-11 11:30:00,119.38,119.43,119.32,119.34,7700.0,98.7005,98.7418,98.6509,98.6674,7700.0
2014-04-11 11:35:00,119.36,119.51,119.12,119.32,3400.0,98.6839,98.808,98.4855,98.6509,3400.0
2014-04-11 11:40:00,119.26,119.33,119.24,119.25,1500.0,98.6013,98.6591,98.5847,98.593,1500.0
2014-04-11 11:45:00,119.19,119.21,118.9,118.98,10500.0,98.5434,98.5599,98.3036,98.3698,10500.0
2014-04-11 11:50:00,118.96,118.96,118.69,118.73,25600.0,98.3532,98.3532,98.13,98.1631,25600.0
2014-04-11 11:55:00,118.68,118.87,118.62,118.86,14700.0,98.1217,98.2788,98.0721,98.2706,14700.0
2014-04-11 12:00:00,118.86,119.09,118.85,118.92,7700.0,98.2706,98.4607,98.2623,98.3202,7700.0
2014-04-11 12:05:00,118.93,119.24,118.82,119.19,21800.0,98.3284,98.5847,98.2375,98.5434,21800.0
2014-04-11 12:10:00,119.15,119.23,118.92,118.98,14200.0,98.5103,98.5765,98.3202,98.3698,14200.0
2014-04-11 12:15:00,119.01,119.15,118.94,119.03,12400.0,98.3946,98.5103,98.3367,98.4111,12400.0
2014-04-11 12:20:00,119.06,119.1,118.91,119.09,9000.0,98.4359,98.469,98.3119,98.4607,9000.0
2014-04-11 12:25:00,118.99,119.23,118.99,119.15,5500.0,98.378,98.5765,98.378,98.5103,5500.0
2014-04-11 12:30:00,119.16,119.2,119.09,119.15,4400.0,98.5186,98.5517,98.4607,98.5103,4400.0
2014-04-11 12:35:00,119.18,119.22,119.17,119.2,2700.0,98.5351,98.5682,98.5269,98.5517,2700.0
2014-04-11 12:40:00,119.22,119.38,119.22,119.33,6700.0,98.5682,98.7005,98.5682,98.6591,6700.0
2014-04-11 12:45:00,119.28,119.31,119.23,119.25,3100.0,98.6178,98.6426,98.5765,98.593,3100.0
2014-04-11 12:50:00,119.25,119.25,119.09,119.13,2500.0,98.593,98.593,98.4607,98.4938,2500.0
2014-04-11 12:55:00,119.12,119.23,119.12,119.23,3200.0,98.4855,98.5765,98.4855,98.5765,3200.0
2014-04-11 13:00:00,119.24,119.25,119.17,119.18,4800.0,98.5847,98.593,98.5269,98.5351,4800.0
2014-04-11 13:05:00,119.18,119.18,119.0,119.08,9300.0,98.5351,98.5351,98.3863,98.4524,9300.0
2014-04-11 13:10:00,119.04,119.17,119.04,119.06,5800.0,98.4194,98.5269,98.4194,98.4359,5800.0
2014-04-11 13:15:00,119.07,119.12,119.03,119.09,3600.0,98.4442,98.4855,98.4111,98.4607,3600.0
2014-04-11 13:20:00,119.09,119.11,119.0,119.05,2900.0,98.4607,98.4773,98.3863,98.4276,2900.0
2014-04-11 13:25:00,119.07,119.15,118.99,119.15,13900.0,98.4442,98.5103,98.378,98.5103,13900.0
2014-04-11 13:30:00,119.1,119.21,118.98,119.18,7300.0,98.469,98.5599,98.3698,98.5351,7300.0
2014-04-11 13:35:00,119.18,119.22,119.11,119.2,5100.0,98.5351,98.5682,98.4773,98.5517,5100.0
2014-04-11 13:40:00,119.21,119.43,119.21,119.39,8800.0,98.5599,98.7418,98.5599,98.7087,8800.0
2014-04-11 13:45:00,119.38,119.49,119.36,119.44,7400.0,98.7005,98.7914,98.6839,98.7501,7400.0
2014-04-11 13:50:00,119.44,119.44,119.4,119.44,8400.0,98.7501,98.7501,98.717,98.7501,8400.0
2014-04-11 13:55:00,119.42,119.42,119.22,119.22,9400.0,98.7336,98.7336,98.5682,98.5682,9400.0
2014-04-11 14:00:00,119.2,119.28,119.08,119.17,8000.0,98.5517,98.6178,98.4524,98.5269,8000.0
2014-04-11 14:05:00,119.19,119.27,119.19,119.25,12400.0,98.5434,98.6095,98.5434,98.593,12400.0
2014-04-11 14:10:00,119.22,119.25,119.11,119.14,8800.0,98.5682,98.593,98.4773,98.5021,8800.0
2014-04-11 14:15:00,119.14,119.17,119.09,119.13,3500.0,98.5021,98.5269,98.4607,98.4938,3500.0
2014-04-11 14:20:00,119.11,119.13,119.04,119.1,14100.0,98.4773,98.4938,98.4194,98.469,14100.0
2014-04-11 14:25:00,119.04,119.12,118.99,119.1,15800.0,98.4194,98.4855,98.378,98.469,15800.0
2014-04-11 14:30:00,119.06,119.12,118.99,119.06,22500.0,98.4359,98.4855,98.378,98.4359,22500.0
2014-04-11 14:35:00,119.06,119.06,118.92,119.03,13300.0,98.4359,98.4359,98.3202,98.4111,13300.0
2014-04-11 14:40:00,119.02,119.09,118.93,119.03,29200.0,98.4028,98.4607,98.3284,98.4111,29200.0
2014-04-11 14:45:00,119.03,119.1,118.95,118.95,27000.0,98.4111,98.469,98.345,98.345,27000.0
2014-04-11 14:50:00,118.98,119.15,118.96,119.15,11800.0,98.3698,98.5103,98.3532,98.5103,11800.0
2014-04-11 14:55:00,119.13,119.27,119.09,119.1,10800.0,98.4938,98.6095,98.4607,98.469,10800.0
2014-04-11 15:00:00,119.1,119.1,118.99,119.06,28500.0,98.469,98.469,98.378,98.4359,28500.0
2014-04-11 15:05:00,119.07,119.25,119.05,119.25,13700.0,98.4442,98.593,98.4276,98.593,13700.0
2014-04-11 15:10:00,119.25,119.28,119.17,119.19,15900.0,98.593,98.6178,98.5269,98.5434,15900.0
2014-04-11 15:15:00,119.16,119.28,119.16,119.28,4400.0,98.5186,98.6178,98.5186,98.6178,4400.0
2014-04-11 15:20:00,119.28,119.69,119.28,119.67,8800.0,98.6178,98.9568,98.6178,98.9402,8800.0
2014-04-11 15:25:00,119.77,119.84,119.76,119.79,24000.0,99.0229,99.0808,99.0147,99.0395,24000.0
2014-04-11 15:30:00,119.82,119.82,119.68,119.7,18000.0,99.0643,99.0643,98.9485,98.965,18000.0
2014-04-11 15:35:00,119.7,119.73,119.54,119.65,24700.0,98.965,98.9899,98.8328,98.9237,24700.0
2014-04-11 15:40:00,119.63,119.72,119.56,119.59,22400.0,98.9072,98.9816,98.8493,98.8741,22400.0
2014-04-11 15:45:00,119.58,119.59,119.34,119.48,29200.0,98.8658,98.8741,98.6674,98.7832,29200.0
2014-04-11 15:50:00,119.48,119.48,119.11,119.19,32300.0,98.7832,98.7832,98.4773,98.5434,32300.0
2014-04-11 15:55:00,119.18,119.29,119.13,119.16,59200.0,98.5351,98.6261,98.4938,98.5186,59200.0
2014-04-14 09:30:00,120.18,120.45,120.0,120.35,18800.0,99.3619,99.5851,99.2131,99.5025,18800.0
2014-04-14 09:35:00,120.42,120.46,119.87,120.23,20300.0,99.5603,99.5934,99.1056,99.4032,20300.0
2014-04-14 09:40:00,120.22,120.22,119.76,119.81,6100.0,99.395,99.395,99.0147,99.056,6100.0
2014-04-14 09:45:00,119.81,119.93,119.62,119.81,5400.0,99.056,99.1552,98.8989,99.056,5400.0
2014-04-14 09:50:00,119.89,120.24,119.82,119.88,7000.0,99.1221,99.4115,99.0643,99.1139,7000.0
2014-04-14 09:55:00,119.82,120.21,119.82,119.97,7900.0,99.0643,99.3867,99.0643,99.1883,7900.0
2014-04-14 10:00:00,120.06,120.1,119.85,119.94,8200.0,99.2627,99.2958,99.0891,99.1635,8200.0
2014-04-14 10:05:00,119.96,120.35,119.94,120.31,7800.0,99.18,99.5025,99.1635,99.4694,7800.0
2014-04-14 10:10:00,120.26,120.31,120.0,120.02,12100.0,99.428,99.4694,99.2131,99.2296,12100.0
2014-04-14 10:15:00,120.01,120.11,119.94,119.96,7600.0,99.2213,99.304,99.1635,99.18,7600.0
2014-04-14 10:20:00,119.93,119.93,119.66,119.83,10000.0,99.1552,99.1552,98.932,99.0725,10000.0
2014-04-14 10:25:00,119.81,120.05,119.81,119.94,12300.0,99.056,99.2544,99.056,99.1635,12300.0
2014-04-14 10:30:00,119.95,120.12,119.95,120.11,1700.0,99.1717,99.3123,99.1717,99.304,1700.0
2014-04-14 10:35:00,120.06,120.31,120.06,120.24,10800.0,99.2627,99.4694,99.2627,99.4115,10800.0
2014-04-14 10:40:00,120.27,120.43,120.24,120.39,3800.0,99.4363,99.5686,99.4115,99.5355,3800.0
2014-04-14 10:45:00,120.52,120.52,120.39,120.51,3900.0,99.643,99.643,99.5355,99.6347,3900.0
2014-04-14 10:50:00,120.56,120.99,120.56,120.99,9600.0,99.6761,100.0316,99.6761,100.0316,9600.0
2014-04-14 10:55:00,120.93,121.05,120.93,121.03,4700.0,99.982,100.0812,99.982,100.0647,4700.0
2014-04-14 11:00:00,121.0,121.03,120.67,120.67,5200.0,100.0399,100.0647,99.767,99.767,5200.0
2014-04-14 11:05:00,120.58,120.64,120.48,120.49,8200.0,99.6926,99.7422,99.6099,99.6182,8200.0
2014-04-14 11:10:00,120.44,120.47,120.2,120.34,5400.0,99.5769,99.6017,99.3784,99.4942,5400.0
2014-04-14 11:15:00,120.38,120.44,120.34,120.35,1600.0,99.5273,99.5769,99.4942,99.5025,1600.0
2014-04-14 11:20:00,120.39,120.39,120.03,120.06,14900.0,99.5355,99.5355,99.2379,99.2627,14900.0
2014-04-14 11:25:00,120.05,120.11,120.02,120.08,4900.0,99.2544,99.304,99.2296,99.2792,4900.0
2014-04-14 11:30:00,120.1,120.41,120.1,120.36,5800.0,99.2958,99.5521,99.2958,99.5107,5800.0
2014-04-14 11:35:00,120.36,120.47,120.35,120.44,2000.0,99.5107,99.6017,99.5025,99.5769,2000.0
2014-04-14 11:40:00,120.47,120.47,120.36,120.38,5600.0,99.6017,99.6017,99.5107,99.5273,5600.0
2014-04-14 11:45:00,120.39,120.39,120.29,120.35,4100.0,99.5355,99.5355,99.4528,99.5025,4100.0
2014-04-14 11:50:00,120.37,120.4,120.3,120.3,1000.0,99.519,99.5438,99.4611,99.4611,1000.0
2014-04-14 11:55:00,120.3,120.34,120.12,120.13,4000.0,99.4611,99.4942,99.3123,99.3206,4000.0
2014-04-14 12:00:00,120.12,120.17,120.09,120.11,2100.0,99.3123,99.3536,99.2875,99.304,2100.0
2014-04-14 12:05:00,120.04,120.1,119.96,120.1,1800.0,99.2462,99.2958,99.18,99.2958,1800.0
2014-04-14 12:10:00,120.12,120.14,120.04,120.08,4600.0,99.3123,99.3288,99.2462,99.2792,4600.0
2014-04-14 12:15:00,120.06,120.18,120.06,120.14,3800.0,99.2627,99.3619,99.2627,99.3288,3800.0
2014-04-14 12:20:00,120.15,120.19,120.09,120.09,2200.0,99.3371,99.3702,99.2875,99.2875,2200.0
2014-04-14 12:25:00,120.03,120.07,119.96,120.07,9100.0,99.2379,99.271,99.18,99.271,9100.0
2014-04-14 12:30:00,120.11,120.17,120.06,120.15,12600.0,99.304,99.3536,99.2627,99.3371,12600.0
2014-04-14 12:35:00,120.15,120.36,120.12,120.26,3700.0,99.3371,99.5107,99.3123,99.428,3700.0
2014-04-14 12:40:00,120.27,120.29,120.2,120.2,7100.0,99.4363,99.4528,99.3784,99.3784,7100.0
2014-04-14 12:45:00,120.18,120.22,120.13,120.19,2800.0,99.3619,99.395,99.3206,99.3702,2800.0
2014-04-14 12:50:00,120.14,120.25,120.13,120.21,7200.0,99.3288,99.4198,99.3206,99.3867,7200.0
2014-04-14 12:55:00,120.22,120.22,120.14,120.15,7200.0,99.395,99.395,99.3288,99.3371,7200.0
2014-04-14 13:00:00,120.16,120.16,120.07,120.08,2500.0,99.3454,99.3454,99.271,99.2792,2500.0
2014-04-14 13:05:00,120.08,120.17,120.06,120.16,4500.0,99.2792,99.3536,99.2627,99.3454,4500.0
2014-04-14 13:10:00,120.15,120.17,120.06,120.15,12900.0,99.3371,99.3536,99.2627,99.3371,12900.0
2014-04-14 13:15:00,120.14,120.25,120.1,120.17,13000.0,99.3288,99.4198,99.2958,99.3536,13000.0
2014-04-14 13:20:00,120.19,120.2,120.08,120.13,4400.0,99.3702,99.3784,99.2792,99.3206,4400.0
2014-04-14 13:25:00,120.22,120.26,120.11,120.11,3800.0,99.395,99.428,99.304,99.304,3800.0
2014-04-14 13:30:00,120.13,120.26,120.12,120.14,3300.0,99.3206,99.428,99.3123,99.3288,3300.0
2014-04-14 13:35:00,120.12,120.26,120.12,120.26,2900.0,99.3123,99.428,99.3123,99.428,2900.0
2014-04-14 13:40:00,120.27,120.35,120.24,120.29,3400.0,99.4363,99.5025,99.4115,99.4528,3400.0
2014-04-14 13:45:00,120.29,120.31,120.13,120.15,12500.0,99.4528,99.4694,99.3206,99.3371,12500.0
2014-04-14 13:50:00,120.18,120.19,120.07,120.07,3600.0,99.3619,99.3702,99.271,99.271,3600.0
2014-04-14 13:55:00,120.08,120.08,119.95,120.03,6700.0,99.2792,99.2792,99.1717,99.2379,6700.0
2014-04-14 14:00:00,120.01,120.06,119.97,120.0,17800.0,99.2213,99.2627,99.1883,99.2131,17800.0
2014-04-14 14:05:00,120.04,120.22,120.04,120.14,4200.0,99.2462,99.395,99.2462,99.3288,4200.0
2014-04-14 14:10:00,120.2,120.2,120.02,120.02,6500.0,99.3784,99.3784,99.2296,99.2296,6500.0
2014-04-14 14:15:00,120.04,120.06,119.97,120.0,4600.0,99.2462,99.2627,99.1883,99.2131,4600.0
2014-04-14 14:20:00,120.0,120.0,119.7,119.77,5700.0,99.2131,99.2131,98.965,99.0229,5700.0
2014-04-14 14:25:00,119.74,119.83,119.68,119.71,2900.0,98.9981,99.0725,98.9485,98.9733,2900.0
2014-04-14 14:30:00,119.68,119.69,119.56,119.59,16100.0,98.9485,98.9568,98.8493,98.8741,16100.0
2014-04-14 14:35:00,119.57,119.72,119.55,119.71,11200.0,98.8576,98.9816,98.841,98.9733,11200.0
2014-04-14 14:40:00,119.69,119.72,119.64,119.66,13600.0,98.9568,98.9816,98.9154,98.932,13600.0
2014-04-14 14:45:00,119.67,119.91,119.66,119.88,11800.0,98.9402,99.1387,98.932,99.1139,11800.0
2014-04-14 14:50:00,119.88,119.99,119.88,119.99,8600.0,99.1139,99.2048,99.1139,99.2048,8600.0
2014-04-14 14:55:00,120.01,120.01,119.84,119.88,15100.0,99.2213,99.2213,99.0808,99.1139,15100.0
2014-04-14 15:00:00,119.81,119.82,119.7,119.75,25500.0,99.056,99.0643,98.965,99.0064,25500.0
2014-04-14 15:05:00,119.75,119.78,119.57,119.57,12000.0,99.0064,99.0312,98.8576,98.8576,12000.0
2014-04-14 15:10:00,119.59,119.62,119.04,119.09,11400.0,98.8741,98.8989,98.4194,98.4607,11400.0
2014-04-14 15:15:00,119.11,119.33,119.11,119.3,6400.0,98.4773,98.6591,98.4773,98.6343,6400.0
2014-04-14 15:20:00,119.33,119.66,119.32,119.64,31400.0,98.6591,98.932,98.6509,98.9154,31400.0
2014-04-14 15:25:00,119.63,119.84,119.57,119.84,17900.0,98.9072,99.0808,98.8576,99.0808,17900.0
2014-04-14 15:30:00,119.82,120.08,119.82,119.94,12400.0,99.0643,99.2792,99.0643,99.1635,12400.0
2014-04-14 15:35:00,119.97,120.13,119.81,120.02,45800.0,99.1883,99.3206,99.056,99.2296,45800.0
2014-04-14 15:40:00,120.01,120.07,119.89,120.07,7100.0,99.2213,99.271,99.1221,99.271,7100.0
2014-04-14 15:45:00,120.05,120.27,120.04,120.1,31500.0,99.2544,99.4363,99.2462,99.2958,31500.0
2014-04-14 15:50:00,120.08,120.3,120.05,120.09,16600.0,99.2792,99.4611,99.2544,99.2875,16600.0
2014-04-14 15:55:00,120.11,120.37,120.09,120.32,37400.0,99.304,99.519,99.2875,99.4776,37400.0
2014-04-15 09:30:00,121.15,121.37,120.61,120.62,20300.0,100.1639,100.3458,99.7174,99.7257,20300.0
2014-04-15 09:35:00,120.52,121.48,120.52,121.42,16900.0,99.643,100.4367,99.643,100.3871,16900.0
2014-04-15 09:40:00,121.38,121.91,121.38,121.79,22100.0,100.354,100.7922,100.354,100.693,22100.0
2014-04-15 09:45:00,121.9,121.93,121.59,121.92,14800.0,100.784,100.8088,100.5277,100.8005,14800.0
2014-04-15 09:50:00,121.88,122.0,121.87,122.0,13400.0,100.7674,100.8666,100.7592,100.8666,13400.0
2014-04-15 09:55:00,121.98,122.05,121.89,122.01,22500.0,100.8501,100.908,100.7757,100.8749,22500.0
2014-04-15 10:00:00,122.0,122.37,122.0,122.17,24700.0,100.8666,101.1725,100.8666,101.0072,24700.0
2014-04-15 10:05:00,122.16,122.25,122.04,122.1,19100.0,100.9989,101.0733,100.8997,100.9493,19100.0
2014-04-15 10:10:00,122.15,122.15,121.62,121.62,15300.0,100.9906,100.9906,100.5525,100.5525,15300.0
2014-04-15 10:15:00,121.61,121.81,121.41,121.41,11700.0,100.5442,100.7095,100.3788,100.3788,11700.0
2014-04-15 10:20:00,121.42,121.42,121.02,121.07,15200.0,100.3871,100.3871,100.0564,100.0977,15200.0
2014-04-15 10:25:00,121.02,121.19,120.83,120.84,6600.0,100.0564,100.1969,99.8993,99.9076,6600.0
2014-04-15 10:30:00,120.83,120.97,120.5,120.97,18300.0,99.8993,100.0151,99.6265,100.0151,18300.0
2014-04-15 10:35:00,121.03,121.21,121.03,121.14,9800.0,100.0647,100.2135,100.0647,100.1556,9800.0
2014-04-15 10:40:00,121.19,121.46,121.19,121.26,12100.0,100.1969,100.4202,100.1969,100.2548,12100.0
2014-04-15 10:45:00,121.23,121.49,121.23,121.34,10800.0,100.23,100.445,100.23,100.321,10800.0
2014-04-15 10:50:00,121.37,121.54,120.96,121.13,31700.0,100.3458,100.4863,100.0068,100.1473,31700.0
2014-04-15 10:55:00,121.12,121.35,121.02,121.21,21200.0,100.1391,100.3292,100.0564,100.2135,21200.0
2014-04-15 11:00:00,121.15,121.18,120.7,120.75,19900.0,100.1639,100.1887,99.7918,99.8332,19900.0
2014-04-15 11:05:00,120.77,121.03,120.77,120.82,41400.0,99.8497,100.0647,99.8497,99.891,41400.0
2014-04-15 11:10:00,120.85,120.87,120.61,120.66,11300.0,99.9158,99.9324,99.7174,99.7588,11300.0
2014-04-15 11:15:00,120.7,120.75,120.43,120.56,22400.0,99.7918,99.8332,99.5686,99.6761,22400.0
2014-04-15 11:20:00,120.61,120.71,120.45,120.65,8000.0,99.7174,99.8001,99.5851,99.7505,8000.0
2014-04-15 11:25:00,120.58,120.66,120.39,120.56,24600.0,99.6926,99.7588,99.5355,99.6761,24600.0
2014-04-15 11:30:00,120.57,120.94,120.57,120.86,12100.0,99.6843,99.9903,99.6843,99.9241,12100.0
2014-04-15 11:35:00,120.82,120.92,120.82,120.82,3800.0,99.891,99.9737,99.891,99.891,3800.0
2014-04-15 11:40:00,120.77,120.78,120.52,120.6,7300.0,99.8497,99.858,99.643,99.7091,7300.0
2014-04-15 11:45:00,120.59,120.59,120.12,120.22,10700.0,99.7009,99.7009,99.3123,99.395,10700.0
2014-04-15 11:50:00,120.22,120.31,120.19,120.25,7600.0,99.395,99.4694,99.3702,99.4198,7600.0
2014-04-15 11:55:00,120.35,120.52,120.13,120.21,17000.0,99.5025,99.643,99.3206,99.3867,17000.0
2014-04-15 12:00:00,120.23,120.23,120.01,120.13,7600.0,99.4032,99.4032,99.2213,99.3206,7600.0
2014-04-15 12:05:00,120.15,120.15,120.03,120.09,8900.0,99.3371,99.3371,99.2379,99.2875,8900.0
2014-04-15 12:10:00,120.12,120.28,120.07,120.23,14300.0,99.3123,99.4446,99.271,99.4032,14300.0
2014-04-15 12:15:00,120.19,120.22,120.07,120.09,5300.0,99.3702,99.395,99.271,99.2875,5300.0
2014-04-15 12:20:00,120.12,120.13,119.82,119.84,9500.0,99.3123,99.3206,99.0643,99.0808,9500.0
2014-04-15 12:25:00,119.91,120.13,119.8,120.09,12500.0,99.1387,99.3206,99.0477,99.2875,12500.0
2014-04-15 12:30:00,120.13,120.13,120.0,120.04,6400.0,99.3206,99.3206,99.2131,99.2462,6400.0
2014-04-15 12:35:00,120.03,120.12,119.97,119.98,5900.0,99.2379,99.3123,99.1883,99.1965,5900.0
2014-04-15 12:40:00,119.99,120.08,119.95,120.0,10600.0,99.2048,99.2792,99.1717,99.2131,10600.0
2014-04-15 12:45:00,119.96,120.0,119.76,119.81,7700.0,99.18,99.2131,99.0147,99.056,7700.0
2014-04-15 12:50:00,119.81,119.97,119.72,119.94,6500.0,99.056,99.1883,98.9816,99.1635,6500.0
2014-04-15 12:55:00,119.96,120.0,119.73,119.78,57800.0,99.18,99.2131,98.9899,99.0312,57800.0
2014-04-15 13:00:00,119.72,119.72,119.52,119.69,29800.0,98.9816,98.9816,98.8162,98.9568,29800.0
2014-04-15 13:05:00,119.66,119.85,119.66,119.8,26700.0,98.932,99.0891,98.932,99.0477,26700.0
2014-04-15 13:10:00,119.84,119.95,119.71,119.94,29400.0,99.0808,99.1717,98.9733,99.1635,29400.0
2014-04-15 13:15:00,119.96,120.09,119.88,119.95,9800.0,99.18,99.2875,99.1139,99.1717,9800.0
2014-04-15 13:20:00,119.97,119.98,119.68,119.71,9600.0,99.1883,99.1965,98.9485,98.9733,9600.0
2014-04-15 13:25:00,119.68,119.77,119.48,119.74,17000.0,98.9485,99.0229,98.7832,98.9981,17000.0
2014-04-15 13:30:00,119.78,119.97,119.64,119.92,8400.0,99.0312,99.1883,98.9154,99.1469,8400.0
2014-04-15 13:35:00,119.97,120.17,119.97,120.13,11700.0,99.1883,99.3536,99.1883,99.3206,11700.0
2014-04-15 13:40:00,120.14,120.3,120.12,120.18,12100.0,99.3288,99.4611,99.3123,99.3619,12100.0
2014-04-15 13:45:00,120.19,120.19,120.1,120.11,7400.0,99.3702,99.3702,99.2958,99.304,7400.0
2014-04-15 13:50:00,120.09,120.23,120.08,120.2,8300.0,99.2875,99.4032,99.2792,99.3784,8300.0
2014-04-15 13:55:00,120.24,120.62,120.17,120.55,8700.0,99.4115,99.7257,99.3536,99.6678,8700.0
2014-04-15 14:00:00,120.56,120.81,120.56,120.7,8500.0,99.6761,99.8828,99.6761,99.7918,8500.0
2014-04-15 14:05:00,120.68,120.78,120.61,120.63,10700.0,99.7753,99.858,99.7174,99.7339,10700.0
2014-04-15 14:10:00,120.59,120.69,120.56,120.61,14200.0,99.7009,99.7836,99.6761,99.7174,14200.0
2014-04-15 14:15:00,120.63,120.69,120.47,120.48,10900.0,99.7339,99.7836,99.6017,99.6099,10900.0
2014-04-15 14:20:00,120.51,120.54,120.34,120.4,13400.0,99.6347,99.6595,99.4942,99.5438,13400.0
2014-04-15 14:25:00,120.41,120.55,120.29,120.47,16500.0,99.5521,99.6678,99.4528,99.6017,16500.0
2014-04-15 14:30:00,120.46,120.81,120.45,120.81,12300.0,99.5934,99.8828,99.5851,99.8828,12300.0
2014-04-15 14:35:00,120.78,121.04,120.78,121.02,14800.0,99.858,100.0729,99.858,100.0564,14800.0
2014-04-15 14:40:00,121.04,121.1,120.98,120.99,15500.0,100.0729,100.1225,100.0233,100.0316,15500.0
2014-04-15 14:45:00,121.0,121.15,120.95,120.98,27600.0,100.0399,100.1639,99.9985,100.0233,27600.0
2014-04-15 14:50:00,121.01,121.19,120.99,121.11,29700.0,100.0481,100.1969,100.0316,100.1308,29700.0
2014-04-15 14:55:00,121.09,121.11,120.85,120.85,12700.0,100.1143,100.1308,99.9158,99.9158,12700.0
2014-04-15 15:00:00,120.88,121.0,120.87,120.92,11500.0,99.9406,100.0399,99.9324,99.9737,11500.0
2014-04-15 15:05:00,120.91,120.91,120.75,120.75,8800.0,99.9654,99.9654,99.8332,99.8332,8800.0
2014-04-15 15:10:00,120.82,121.07,120.76,121.04,16600.0,99.891,100.0977,99.8414,100.0729,16600.0
2014-04-15 15:15:00,121.05,121.15,120.98,121.09,35600.0,100.0812,100.1639,100.0233,100.1143,35600.0
2014-04-15 15:20:00,121.07,121.23,120.99,121.11,29100.0,100.0977,100.23,100.0316,100.1308,29100.0
2014-04-15 15:25:00,121.08,121.22,120.97,121.22,11400.0,100.106,100.2217,100.0151,100.2217,11400.0
2014-04-15 15:30:00,121.2,121.2,121.09,121.13,9500.0,100.2052,100.2052,100.1143,100.1473,9500.0
2014-04-15 15:35:00,121.12,121.13,120.98,121.02,9100.0,100.1391,100.1473,100.0233,100.0564,9100.0
2014-04-15 15:40:00,121.0,121.05,120.85,120.85,10600.0,100.0399,100.0812,99.9158,99.9158,10600.0
2014-04-15 15:45:00,120.88,121.08,120.88,121.02,38400.0,99.9406,100.106,99.9406,100.0564,38400.0
2014-04-15 15:50:00,121.03,121.22,121.02,121.2,27300.0,100.0647,100.2217,100.0564,100.2052,27300.0
2014-04-15 15:55:00,121.21,121.28,121.07,121.27,45400.0,100.2135,100.2714,100.0977,100.2631,45400.0
2014-04-16 09:30:00,122.52,123.25,122.48,122.75,30800.0,101.2966,101.9001,101.2635,101.4867,30800.0
2014-04-16 09:35:00,122.84,122.97,122.7,122.86,11500.0,101.5611,101.6686,101.4454,101.5777,11500.0
2014-04-16 09:40:00,122.85,123.02,122.7,122.9,10600.0,101.5694,101.7099,101.4454,101.6107,10600.0
2014-04-16 09:45:00,122.89,123.0,122.76,122.94,17900.0,101.6025,101.6934,101.495,101.6438,17900.0
2014-04-16 09:50:00,122.96,123.08,122.89,122.96,21900.0,101.6603,101.7596,101.6025,101.6603,21900.0
2014-04-16 09:55:00,123.0,123.25,122.98,123.05,28100.0,101.6934,101.9001,101.6769,101.7347,28100.0
2014-04-16 10:00:00,122.94,123.0,122.79,122.95,6400.0,101.6438,101.6934,101.5198,101.6521,6400.0
2014-04-16 10:05:00,122.91,123.14,122.88,122.88,15200.0,101.619,101.8092,101.5942,101.5942,15200.0
2014-04-16 10:10:00,122.92,123.18,122.92,123.02,12800.0,101.6273,101.8422,101.6273,101.7099,12800.0
2014-04-16 10:15:00,122.98,123.06,122.76,122.98,7300.0,101.6769,101.743,101.495,101.6769,7300.0
2014-04-16 10:20:00,123.0,123.1,122.86,122.96,19200.0,101.6934,101.7761,101.5777,101.6603,19200.0
2014-04-16 10:25:00,122.97,123.06,122.92,122.92,3600.0,101.6686,101.743,101.6273,101.6273,3600.0
2014-04-16 10:30:00,122.92,123.03,122.88,122.98,2400.0,101.6273,101.7182,101.5942,101.6769,2400.0
2014-04-16 10:35:00,123.01,123.05,122.93,122.93,2700.0,101.7017,101.7347,101.6355,101.6355,2700.0
2014-04-16 10:40:00,122.9,122.9,122.53,122.53,3400.0,101.6107,101.6107,101.3048,101.3048,3400.0
2014-04-16 10:45:00,122.52,122.79,122.52,122.79,2400.0,101.2966,101.5198,101.2966,101.5198,2400.0
2014-04-16 10:50:00,122.79,122.94,122.71,122.73,4100.0,101.5198,101.6438,101.4536,101.4702,4100.0
2014-04-16 10:55:00,122.69,122.86,122.65,122.69,10000.0,101.4371,101.5777,101.404,101.4371,10000.0
2014-04-16 11:00:00,122.68,122.7,122.51,122.52,2400.0,101.4288,101.4454,101.2883,101.2966,2400.0
2014-04-16 11:05:00,122.61,122.79,122.61,122.72,6600.0,101.371,101.5198,101.371,101.4619,6600.0
2014-04-16 11:10:00,122.72,123.0,122.71,123.0,3700.0,101.4619,101.6934,101.4536,101.6934,3700.0
2014-04-16 11:15:00,123.03,123.25,122.98,122.99,16200.0,101.7182,101.9001,101.6769,101.6851,16200.0
2014-04-16 11:20:00,123.05,123.06,122.93,123.0,6600.0,101.7347,101.743,101.6355,101.6934,6600.0
2014-04-16 11:25:00,123.06,123.09,122.96,123.0,8400.0,101.743,101.7678,101.6603,101.6934,8400.0
2014-04-16 11:30:00,123.18,123.33,123.14,123.33,3200.0,101.8422,101.9662,101.8092,101.9662,3200.0
2014-04-16 11:35:00,123.3,123.48,123.28,123.48,11400.0,101.9414,102.0903,101.9249,102.0903,11400.0
2014-04-16 11:40:00,123.5,123.5,123.42,123.48,8900.0,102.1068,102.1068,102.0407,102.0903,8900.0
2014-04-16 11:45:00,123.45,123.62,123.4,123.62,1600.0,102.0655,102.206,102.0241,102.206,1600.0
2014-04-16 11:50:00,123.64,123.77,123.63,123.68,8300.0,102.2225,102.33,102.2143,102.2556,8300.0
2014-04-16 11:55:00,123.66,123.76,123.64,123.74,7700.0,102.2391,102.3218,102.2225,102.3052,7700.0
2014-04-16 12:00:00,123.78,123.91,123.78,123.91,4100.0,102.3383,102.4458,102.3383,102.4458,4100.0
2014-04-16 12:05:00,123.92,124.09,123.85,123.98,9300.0,102.454,102.5946,102.3962,102.5036,9300.0
2014-04-16 12:10:00,123.93,124.08,123.92,123.93,2800.0,102.4623,102.5863,102.454,102.4623,2800.0
2014-04-16 12:15:00,123.97,124.1,123.97,124.02,2100.0,102.4954,102.6029,102.4954,102.5367,2100.0
2014-04-16 12:20:00,123.99,124.02,123.85,123.85,4200.0,102.5119,102.5367,102.3962,102.3962,4200.0
2014-04-16 12:25:00,123.86,124.09,123.86,123.96,3400.0,102.4044,102.5946,102.4044,102.4871,3400.0
2014-04-16 12:30:00,124.03,124.03,123.82,123.83,4600.0,102.545,102.545,102.3714,102.3796,4600.0
2014-04-16 12:35:00,123.79,123.87,123.69,123.78,2200.0,102.3466,102.4127,102.2639,102.3383,2200.0
2014-04-16 12:40:00,123.81,123.88,123.76,123.8,1900.0,102.3631,102.421,102.3218,102.3548,1900.0
2014-04-16 12:45:00,123.77,123.78,123.7,123.73,2600.0,102.33,102.3383,102.2722,102.297,2600.0
2014-04-16 12:50:00,123.79,123.89,123.76,123.84,2600.0,102.3466,102.4292,102.3218,102.3879,2600.0
2014-04-16 12:55:00,123.79,123.82,123.46,123.46,13000.0,102.3466,102.3714,102.0737,102.0737,13000.0
2014-04-16 13:00:00,123.47,123.52,123.33,123.34,2400.0,102.082,102.1233,101.9662,101.9745,2400.0
2014-04-16 13:05:00,123.31,123.6,123.31,123.6,3700.0,101.9497,102.1895,101.9497,102.1895,3700.0
2014-04-16 13:10:00,123.61,123.68,123.57,123.62,2500.0,102.1977,102.2556,102.1647,102.206,2500.0
2014-04-16 13:15:00,123.65,123.91,123.65,123.79,1400.0,102.2308,102.4458,102.2308,102.3466,1400.0
2014-04-16 13:20:00,123.82,123.93,123.81,123.93,2800.0,102.3714,102.4623,102.3631,102.4623,2800.0
2014-04-16 13:25:00,123.9,123.97,123.85,123.88,4600.0,102.4375,102.4954,102.3962,102.421,4600.0
2014-04-16 13:30:00,123.82,123.82,123.55,123.55,2400.0,102.3714,102.3714,102.1481,102.1481,2400.0
2014-04-16 13:35:00,123.52,123.78,123.5,123.78,2100.0,102.1233,102.3383,102.1068,102.3383,2100.0
2014-04-16 13:40:00,123.77,123.86,123.6,123.72,5800.0,102.33,102.4044,102.1895,102.2887,5800.0
2014-04-16 13:45:00,123.69,123.9,123.69,123.83,2200.0,102.2639,102.4375,102.2639,102.3796,2200.0
2014-04-16 13:50:00,123.81,123.87,123.76,123.81,5200.0,102.3631,102.4127,102.3218,102.3631,5200.0
2014-04-16 13:55:00,123.8,123.95,123.78,123.95,2900.0,102.3548,102.4788,102.3383,102.4788,2900.0
2014-04-16 14:00:00,123.95,123.97,123.76,123.76,4400.0,102.4788,102.4954,102.3218,102.3218,4400.0
2014-04-16 14:05:00,123.75,123.94,123.71,123.86,2100.0,102.3135,102.4706,102.2804,102.4044,2100.0
2014-04-16 14:10:00,123.86,123.91,123.8,123.88,3600.0,102.4044,102.4458,102.3548,102.421,3600.0
2014-04-16 14:15:00,123.83,123.83,123.59,123.74,4400.0,102.3796,102.3796,102.1812,102.3052,4400.0
2014-04-16 14:20:00,123.73,123.79,123.55,123.79,4800.0,102.297,102.3466,102.1481,102.3466,4800.0
2014-04-16 14:25:00,123.77,123.82,123.7,123.7,2500.0,102.33,102.3714,102.2722,102.2722,2500.0
2014-04-16 14:30:00,123.7,123.87,123.66,123.83,4100.0,102.2722,102.4127,102.2391,102.3796,4100.0
2014-04-16 14:35:00,123.81,123.85,123.74,123.85,1300.0,102.3631,102.3962,102.3052,102.3962,1300.0
2014-04-16 14:40:00,123.78,123.86,123.74,123.85,11300.0,102.3383,102.4044,102.3052,102.3962,11300.0
2014-04-16 14:45:00,123.88,123.95,123.82,123.87,5100.0,102.421,102.4788,102.3714,102.4127,5100.0
2014-04-16 14:50:00,123.88,123.95,123.88,123.95,8200.0,102.421,102.4788,102.421,102.4788,8200.0
2014-04-16 14:55:00,123.92,123.95,123.92,123.95,6300.0,102.454,102.4788,102.454,102.4788,6300.0
2014-04-16 15:00:00,123.95,123.95,123.88,123.92,9600.0,102.4788,102.4788,102.421,102.454,9600.0
2014-04-16 15:05:00,123.94,123.98,123.85,123.95,10600.0,102.4706,102.5036,102.3962,102.4788,10600.0
2014-04-16 15:10:00,123.95,123.95,123.84,123.88,17700.0,102.4788,102.4788,102.3879,102.421,17700.0
2014-04-16 15:15:00,123.86,123.9,123.75,123.86,11700.0,102.4044,102.4375,102.3135,102.4044,11700.0
2014-04-16 15:20:00,123.84,123.91,123.83,123.91,11500.0,102.3879,102.4458,102.3796,102.4458,11500.0
2014-04-16 15:25:00,123.91,123.95,123.84,123.91,12700.0,102.4458,102.4788,102.3879,102.4458,12700.0
2014-04-16 15:30:00,123.93,123.96,123.91,123.93,13600.0,102.4623,102.4871,102.4458,102.4623,13600.0
2014-04-16 15:35:00,123.94,124.01,123.87,123.99,42300.0,102.4706,102.5285,102.4127,102.5119,42300.0
2014-04-16 15:40:00,123.99,124.02,123.95,123.95,24700.0,102.5119,102.5367,102.4788,102.4788,24700.0
2014-04-16 15:45:00,123.95,123.96,123.91,123.95,24000.0,102.4788,102.4871,102.4458,102.4788,24000.0
2014-04-16 15:50:00,123.95,124.1,123.95,124.1,40600.0,102.4788,102.6029,102.4788,102.6029,40600.0
2014-04-16 15:55:00,124.1,124.22,124.06,124.22,71800.0,102.6029,102.7021,102.5698,102.7021,71800.0
2014-04-17 09:30:00,124.22,124.94,124.1,124.68,75200.0,102.7021,103.2974,102.6029,103.0824,75200.0
2014-04-17 09:35:00,124.66,124.88,124.57,124.68,11500.0,103.0659,103.2477,102.9914,103.0824,11500.0
2014-04-17 09:40:00,124.69,124.81,124.6,124.64,12700.0,103.0907,103.1899,103.0162,103.0493,12700.0
2014-04-17 09:45:00,124.65,124.68,124.52,124.6,5200.0,103.0576,103.0824,102.9501,103.0162,5200.0
2014-04-17 09:50:00,124.61,124.63,124.2,124.29,2600.0,103.0245,103.0411,102.6855,102.7599,2600.0
2014-04-17 09:55:00,124.28,124.69,124.28,124.45,15900.0,102.7517,103.0907,102.7517,102.8922,15900.0
2014-04-17 10:00:00,124.55,124.77,124.35,124.65,14700.0,102.9749,103.1568,102.8096,103.0576,14700.0
2014-04-17 10:05:00,124.74,125.36,124.66,125.24,37700.0,103.132,103.6446,103.0659,103.5454,37700.0
2014-04-17 10:10:00,125.25,125.72,125.25,125.72,13400.0,103.5537,103.9422,103.5537,103.9422,13400.0
2014-04-17 10:15:00,125.69,125.93,125.41,125.47,21400.0,103.9174,104.1159,103.6859,103.7355,21400.0
2014-04-17 10:20:00,125.51,125.66,125.48,125.66,5300.0,103.7686,103.8926,103.7438,103.8926,5300.0
2014-04-17 10:25:00,125.72,125.91,125.7,125.84,7000.0,103.9422,104.0993,103.9257,104.0415,7000.0
2014-04-17 10:30:00,125.86,125.94,125.77,125.77,6000.0,104.058,104.1241,103.9836,103.9836,6000.0
2014-04-17 10:35:00,125.73,125.81,125.69,125.8,16400.0,103.9505,104.0166,103.9174,104.0084,16400.0
2014-04-17 10:40:00,125.85,125.87,125.75,125.8,9700.0,104.0497,104.0663,103.967,104.0084,9700.0
2014-04-17 10:45:00,125.79,125.85,125.75,125.84,6600.0,104.0001,104.0497,103.967,104.0415,6600.0
2014-04-17 10:50:00,125.82,125.92,125.76,125.79,5000.0,104.0249,104.1076,103.9753,104.0001,5000.0
2014-04-17 10:55:00,125.8,125.89,125.77,125.89,3800.0,104.0084,104.0828,103.9836,104.0828,3800.0
2014-04-17 11:00:00,125.89,126.0,125.86,125.9,10400.0,104.0828,104.1737,104.058,104.0911,10400.0
2014-04-17 11:05:00,125.92,125.97,125.88,125.94,5200.0,104.1076,104.1489,104.0745,104.1241,5200.0
2014-04-17 11:10:00,125.92,125.94,125.67,125.67,2600.0,104.1076,104.1241,103.9009,103.9009,2600.0
2014-04-17 11:15:00,125.69,125.69,125.41,125.48,4600.0,103.9174,103.9174,103.6859,103.7438,4600.0
2014-04-17 11:20:00,125.49,125.71,125.49,125.7,2700.0,103.7521,103.934,103.7521,103.9257,2700.0
2014-04-17 11:25:00,125.7,125.71,125.54,125.7,6300.0,103.9257,103.934,103.7934,103.9257,6300.0
2014-04-17 11:30:00,125.67,125.67,125.5,125.61,2900.0,103.9009,103.9009,103.7603,103.8513,2900.0
2014-04-17 11:35:00,125.65,125.65,125.45,125.47,4800.0,103.8844,103.8844,103.719,103.7355,4800.0
2014-04-17 11:40:00,125.47,125.54,125.4,125.54,2000.0,103.7355,103.7934,103.6777,103.7934,2000.0
2014-04-17 11:45:00,125.53,125.6,125.36,125.36,12000.0,103.7852,103.843,103.6446,103.6446,12000.0
2014-04-17 11:50:00,125.36,125.37,125.26,125.28,7100.0,103.6446,103.6529,103.5619,103.5785,7100.0
2014-04-17 11:55:00,125.27,125.32,125.22,125.25,5800.0,103.5702,103.6115,103.5289,103.5537,5800.0
2014-04-17 12:00:00,125.22,125.33,125.22,125.33,5000.0,103.5289,103.6198,103.5289,103.6198,5000.0
2014-04-17 12:05:00,125.37,125.39,125.24,125.28,2100.0,103.6529,103.6694,103.5454,103.5785,2100.0
2014-04-17 12:10:00,125.31,125.35,125.22,125.29,2000.0,103.6033,103.6363,103.5289,103.5867,2000.0
2014-04-17 12:15:00,125.31,125.36,125.17,125.17,1700.0,103.6033,103.6446,103.4875,103.4875,1700.0
2014-04-17 12:20:00,125.1,125.26,125.1,125.26,6700.0,103.4296,103.5619,103.4296,103.5619,6700.0
2014-04-17 12:25:00,125.24,125.33,125.21,125.29,2900.0,103.5454,103.6198,103.5206,103.5867,2900.0
2014-04-17 12:30:00,125.3,125.3,125.24,125.25,1000.0,103.595,103.595,103.5454,103.5537,1000.0
2014-04-17 12:35:00,125.29,125.44,125.21,125.39,6100.0,103.5867,103.7107,103.5206,103.6694,6100.0
2014-04-17 12:40:00,125.41,125.51,125.37,125.47,2600.0,103.6859,103.7686,103.6529,103.7355,2600.0
2014-04-17 12:45:00,125.47,125.58,125.47,125.58,3900.0,103.7355,103.8265,103.7355,103.8265,3900.0
2014-04-17 12:50:00,125.58,125.65,125.53,125.59,4700.0,103.8265,103.8844,103.7852,103.8348,4700.0
2014-04-17 12:55:00,125.56,125.58,125.53,125.54,1500.0,103.81,103.8265,103.7852,103.7934,1500.0
2014-04-17 13:00:00,125.53,125.69,125.53,125.68,4200.0,103.7852,103.9174,103.7852,103.9092,4200.0
2014-04-17 13:05:00,125.69,125.69,125.6,125.67,4300.0,103.9174,103.9174,103.843,103.9009,4300.0
2014-04-17 13:10:00,125.71,125.85,125.71,125.81,4600.0,103.934,104.0497,103.934,104.0166,4600.0
2014-04-17 13:15:00,125.79,125.81,125.68,125.69,2100.0,104.0001,104.0166,103.9092,103.9174,2100.0
2014-04-17 13:20:00,125.69,125.81,125.66,125.81,2900.0,103.9174,104.0166,103.8926,104.0166,2900.0
2014-04-17 13:25:00,125.79,125.81,125.71,125.72,2300.0,104.0001,104.0166,103.934,103.9422,2300.0
2014-04-17 13:30:00,125.72,125.79,125.72,125.72,2900.0,103.9422,104.0001,103.9422,103.9422,2900.0
2014-04-17 13:35:00,125.78,125.83,125.72,125.74,3400.0,103.9918,104.0332,103.9422,103.9588,3400.0
2014-04-17 13:40:00,125.76,125.84,125.75,125.84,3700.0,103.9753,104.0415,103.967,104.0415,3700.0
2014-04-17 13:45:00,125.79,125.89,125.79,125.82,9500.0,104.0001,104.0828,104.0001,104.0249,9500.0
2014-04-17 13:50:00,125.8,125.9,125.79,125.87,4500.0,104.0084,104.0911,104.0001,104.0663,4500.0
2014-04-17 13:55:00,125.88,125.91,125.86,125.86,3000.0,104.0745,104.0993,104.058,104.058,3000.0
2014-04-17 14:00:00,125.88,125.88,125.79,125.79,2800.0,104.0745,104.0745,104.0001,104.0001,2800.0
2014-04-17 14:05:00,125.77,125.81,125.75,125.76,4400.0,103.9836,104.0166,103.967,103.9753,4400.0
2014-04-17 14:10:00,125.74,125.83,125.72,125.8,6000.0,103.9588,104.0332,103.9422,104.0084,6000.0
2014-04-17 14:15:00,125.82,125.82,125.76,125.76,2800.0,104.0249,104.0249,103.9753,103.9753,2800.0
2014-04-17 14:20:00,125.78,125.85,125.75,125.81,4600.0,103.9918,104.0497,103.967,104.0166,4600.0
2014-04-17 14:25:00,125.81,125.92,125.81,125.88,6900.0,104.0166,104.1076,104.0166,104.0745,6900.0
2014-04-17 14:30:00,125.88,125.94,125.79,125.79,3900.0,104.0745,104.1241,104.0001,104.0001,3900.0
2014-04-17 14:35:00,125.78,125.78,125.73,125.78,2800.0,103.9918,103.9918,103.9505,103.9918,2800.0
2014-04-17 14:40:00,125.77,125.77,125.6,125.6,4800.0,103.9836,103.9836,103.843,103.843,4800.0
2014-04-17 14:45:00,125.59,125.59,125.52,125.52,5100.0,103.8348,103.8348,103.7769,103.7769,5100.0
2014-04-17 14:50:00,125.49,125.55,125.45,125.52,7000.0,103.7521,103.8017,103.719,103.7769,7000.0
2014-04-17 14:55:00,125.53,125.55,125.52,125.55,8300.0,103.7852,103.8017,103.7769,103.8017,8300.0
2014-04-17 15:00:00,125.55,125.62,125.51,125.62,8600.0,103.8017,103.8596,103.7686,103.8596,8600.0
2014-04-17 15:05:00,125.62,125.66,125.62,125.65,9000.0,103.8596,103.8926,103.8596,103.8844,9000.0
2014-04-17 15:10:00,125.65,125.74,125.65,125.74,5100.0,103.8844,103.9588,103.8844,103.9588,5100.0
2014-04-17 15:15:00,125.77,125.81,125.67,125.69,13800.0,103.9836,104.0166,103.9009,103.9174,13800.0
2014-04-17 15:20:00,125.68,125.69,125.63,125.63,8800.0,103.9092,103.9174,103.8678,103.8678,8800.0
2014-04-17 15:25:00,125.63,125.63,125.55,125.58,8400.0,103.8678,103.8678,103.8017,103.8265,8400.0
2014-04-17 15:30:00,125.58,125.59,125.46,125.47,12200.0,103.8265,103.8348,103.7273,103.7355,12200.0
2014-04-17 15:35:00,125.47,125.49,125.41,125.49,10000.0,103.7355,103.7521,103.6859,103.7521,10000.0
2014-04-17 15:40:00,125.48,125.54,125.46,125.54,13600.0,103.7438,103.7934,103.7273,103.7934,13600.0
2014-04-17 15:45:00,125.54,125.54,125.4,125.52,12800.0,103.7934,103.7934,103.6777,103.7769,12800.0
2014-04-17 15:50:00,125.52,125.6,125.51,125.52,25500.0,103.7769,103.843,103.7686,103.7769,25500.0
2014-04-17 15:55:00,125.53,125.54,125.33,125.33,43300.0,103.7852,103.7934,103.6198,103.6198,43300.0
2014-04-21 09:30:00,125.1,125.72,125.03,125.34,14600.0,103.4296,103.9422,103.3718,103.6281,14600.0
2014-04-21 09:35:00,125.24,125.4,125.05,125.2,7800.0,103.5454,103.6777,103.3883,103.5123,7800.0
2014-04-21 09:40:00,125.14,125.4,125.14,125.36,8700.0,103.4627,103.6777,103.4627,103.6446,8700.0
2014-04-21 09:45:00,125.4,125.4,125.0,125.06,4200.0,103.6777,103.6777,103.347,103.3966,4200.0
2014-04-21 09:50:00,125.03,125.16,125.03,125.04,2900.0,103.3718,103.4792,103.3718,103.38,2900.0
2014-04-21 09:55:00,125.06,125.15,125.03,125.12,1500.0,103.3966,103.471,103.3718,103.4462,1500.0
2014-04-21 10:00:00,125.14,125.41,125.09,125.41,3100.0,103.4627,103.6859,103.4214,103.6859,3100.0
2014-04-21 10:05:00,125.54,125.65,125.43,125.65,5300.0,103.7934,103.8844,103.7025,103.8844,5300.0
2014-04-21 10:10:00,125.61,125.63,125.49,125.57,10600.0,103.8513,103.8678,103.7521,103.8182,10600.0
2014-04-21 10:15:00,125.48,125.55,125.25,125.25,7200.0,103.7438,103.8017,103.5537,103.5537,7200.0
2014-04-21 10:20:00,125.2,125.2,125.08,125.09,7100.0,103.5123,103.5123,103.4131,103.4214,7100.0
2014-04-21 10:25:00,125.07,125.14,124.95,124.95,6300.0,103.4048,103.4627,103.3056,103.3056,6300.0
2014-04-21 10:30:00,124.94,124.99,124.59,124.59,1800.0,103.2974,103.3387,103.008,103.008,1800.0
2014-04-21 10:35:00,124.59,124.59,124.39,124.42,5500.0,103.008,103.008,102.8426,102.8674,5500.0
2014-04-21 10:40:00,124.43,124.54,124.34,124.34,24900.0,102.8757,102.9666,102.8013,102.8013,24900.0
2014-04-21 10:45:00,124.34,124.63,124.31,124.59,10900.0,102.8013,103.0411,102.7765,103.008,10900.0
2014-04-21 10:50:00,124.65,124.65,124.43,124.62,10100.0,103.0576,103.0576,102.8757,103.0328,10100.0
2014-04-21 10:55:00,124.62,124.67,124.53,124.63,7700.0,103.0328,103.0741,102.9584,103.0411,7700.0
2014-04-21 11:00:00,124.7,124.81,124.67,124.81,4700.0,103.0989,103.1899,103.0741,103.1899,4700.0
2014-04-21 11:05:00,124.84,124.92,124.78,124.78,1500.0,103.2147,103.2808,103.1651,103.1651,1500.0
2014-04-21 11:10:00,124.88,125.17,124.88,125.16,2600.0,103.2477,103.4875,103.2477,103.4792,2600.0
2014-04-21 11:15:00,125.16,125.21,125.14,125.18,2500.0,103.4792,103.5206,103.4627,103.4958,2500.0
2014-04-21 11:20:00,125.16,125.27,125.15,125.18,2600.0,103.4792,103.5702,103.471,103.4958,2600.0
2014-04-21 11:25:00,125.22,125.25,125.15,125.18,2600.0,103.5289,103.5537,103.471,103.4958,2600.0
2014-04-21 11:30:00,125.14,125.22,125.14,125.15,1100.0,103.4627,103.5289,103.4627,103.471,1100.0
2014-04-21 11:35:00,125.12,125.16,125.03,125.05,11400.0,103.4462,103.4792,103.3718,103.3883,11400.0
2014-04-21 11:40:00,125.07,125.18,125.07,125.18,2200.0,103.4048,103.4958,103.4048,103.4958,2200.0
2014-04-21 11:45:00,125.13,125.21,125.07,125.12,4300.0,103.4544,103.5206,103.4048,103.4462,4300.0
2014-04-21 11:50:00,125.12,125.22,125.12,125.22,900.0,103.4462,103.5289,103.4462,103.5289,900.0
2014-04-21 11:55:00,125.23,125.24,125.14,125.16,8300.0,103.5371,103.5454,103.4627,103.4792,8300.0
2014-04-21 12:00:00,125.16,125.27,125.11,125.25,2800.0,103.4792,103.5702,103.4379,103.5537,2800.0
2014-04-21 12:05:00,125.22,125.35,125.22,125.33,1100.0,103.5289,103.6363,103.5289,103.6198,1100.0
2014-04-21 12:10:00,125.31,125.31,125.17,125.17,2100.0,103.6033,103.6033,103.4875,103.4875,2100.0
2014-04-21 12:15:00,125.19,125.23,125.11,125.11,6000.0,103.504,103.5371,103.4379,103.4379,6000.0
2014-04-21 12:20:00,125.1,125.19,125.0,125.03,4600.0,103.4296,103.504,103.347,103.3718,4600.0
2014-04-21 12:25:00,125.04,125.1,125.03,125.07,1800.0,103.38,103.4296,103.3718,103.4048,1800.0
2014-04-21 12:30:00,125.07,125.07,124.96,124.97,1300.0,103.4048,103.4048,103.3139,103.3222,1300.0
2014-04-21 12:35:00,124.94,125.02,124.94,124.97,1400.0,103.2974,103.3635,103.2974,103.3222,1400.0
2014-04-21 12:40:00,125.04,125.04,125.0,125.04,800.0,103.38,103.38,103.347,103.38,800.0
2014-04-21 12:45:00,125.08,125.08,125.01,125.04,3700.0,103.4131,103.4131,103.3552,103.38,3700.0
2014-04-21 12:50:00,125.0,125.07,124.97,125.05,3100.0,103.347,103.4048,103.3222,103.3883,3100.0
2014-04-21 12:55:00,125.07,125.13,125.07,125.12,3100.0,103.4048,103.4544,103.4048,103.4462,3100.0
2014-04-21 13:00:00,125.1,125.12,125.04,125.05,5900.0,103.4296,103.4462,103.38,103.3883,5900.0
2014-04-21 13:05:00,125.06,125.11,125.06,125.08,4000.0,103.3966,103.4379,103.3966,103.4131,4000.0
2014-04-21 13:10:00,125.06,125.08,125.05,125.08,1400.0,103.3966,103.4131,103.3883,103.4131,1400.0
2014-04-21 13:15:00,125.05,125.14,125.05,125.08,2700.0,103.3883,103.4627,103.3883,103.4131,2700.0
2014-04-21 13:20:00,125.08,125.1,125.03,125.03,2700.0,103.4131,103.4296,103.3718,103.3718,2700.0
2014-04-21 13:25:00,125.03,125.07,125.03,125.07,1100.0,103.3718,103.4048,103.3718,103.4048,1100.0
2014-04-21 13:30:00,125.05,125.08,125.04,125.05,6400.0,103.3883,103.4131,103.38,103.3883,6400.0
2014-04-21 13:35:00,125.06,125.09,125.01,125.07,4400.0,103.3966,103.4214,103.3552,103.4048,4400.0
2014-04-21 13:40:00,125.07,125.08,124.98,125.01,4200.0,103.4048,103.4131,103.3304,103.3552,4200.0
2014-04-21 13:45:00,125.05,125.07,125.02,125.02,1900.0,103.3883,103.4048,103.3635,103.3635,1900.0
2014-04-21 13:50:00,125.04,125.08,124.98,125.0,3300.0,103.38,103.4131,103.3304,103.347,3300.0
2014-04-21 13:55:00,125.07,125.08,125.05,125.05,1100.0,103.4048,103.4131,103.3883,103.3883,1100.0
2014-04-21 14:00:00,125.13,125.19,125.11,125.11,2300.0,103.4544,103.504,103.4379,103.4379,2300.0
2014-04-21 14:05:00,125.13,125.16,125.08,125.08,1600.0,103.4544,103.4792,103.4131,103.4131,1600.0
2014-04-21 14:10:00,125.06,125.07,124.95,124.98,7400.0,103.3966,103.4048,103.3056,103.3304,7400.0
2014-04-21 14:15:00,124.97,125.01,124.96,124.98,3600.0,103.3222,103.3552,103.3139,103.3304,3600.0
2014-04-21 14:20:00,125.01,125.11,124.99,125.11,5500.0,103.3552,103.4379,103.3387,103.4379,5500.0
2014-04-21 14:25:00,125.13,125.17,125.09,125.17,4200.0,103.4544,103.4875,103.4214,103.4875,4200.0
2014-04-21 14:30:00,125.19,125.3,125.16,125.27,4800.0,103.504,103.595,103.4792,103.5702,4800.0
2014-04-21 14:35:00,125.27,125.61,125.23,125.61,21100.0,103.5702,103.8513,103.5371,103.8513,21100.0
2014-04-21 14:40:00,125.59,125.6,125.44,125.45,7400.0,103.8348,103.843,103.7107,103.719,7400.0
2014-04-21 14:45:00,125.45,125.57,125.45,125.57,5000.0,103.719,103.8182,103.719,103.8182,5000.0
2014-04-21 14:50:00,125.59,125.59,125.46,125.46,5100.0,103.8348,103.8348,103.7273,103.7273,5100.0
2014-04-21 14:55:00,125.47,125.67,125.47,125.6,5000.0,103.7355,103.9009,103.7355,103.843,5000.0
2014-04-21 15:00:00,125.6,125.65,125.59,125.6,3600.0,103.843,103.8844,103.8348,103.843,3600.0
2014-04-21 15:05:00,125.61,125.61,125.3,125.3,9100.0,103.8513,103.8513,103.595,103.595,9100.0
2014-04-21 15:10:00,125.31,125.31,125.11,125.12,39500.0,103.6033,103.6033,103.4379,103.4462,39500.0
2014-04-21 15:15:00,125.12,125.17,125.03,125.03,10400.0,103.4462,103.4875,103.3718,103.3718,10400.0
2014-04-21 15:20:00,125.04,125.07,124.96,124.96,5200.0,103.38,103.4048,103.3139,103.3139,5200.0
2014-04-21 15:25:00,124.96,124.98,124.85,124.86,10300.0,103.3139,103.3304,103.2229,103.2312,10300.0
2014-04-21 15:30:00,124.86,125.01,124.86,125.01,9200.0,103.2312,103.3552,103.2312,103.3552,9200.0
2014-04-21 15:35:00,125.02,125.08,125.01,125.03,7600.0,103.3635,103.4131,103.3552,103.3718,7600.0
2014-04-21 15:40:00,125.04,125.14,125.04,125.06,7100.0,103.38,103.4627,103.38,103.3966,7100.0
2014-04-21 15:45:00,125.07,125.09,125.03,125.08,11000.0,103.4048,103.4214,103.3718,103.4131,11000.0
2014-04-21 15:50:00,125.08,125.13,125.08,125.11,29200.0,103.4131,103.4544,103.4131,103.4379,29200.0
2014-04-21 15:55:00,125.12,125.17,125.06,125.15,26700.0,103.4462,103.4875,103.3966,103.471,26700.0
2014-04-22 09:30:00,125.13,125.32,124.8,125.32,9800.0,103.4544,103.6115,103.1816,103.6115,9800.0
2014-04-22 09:35:00,125.32,125.32,124.99,124.99,1600.0,103.6115,103.6115,103.3387,103.3387,1600.0
2014-04-22 09:40:00,124.88,124.96,124.8,124.96,1700.0,103.2477,103.3139,103.1816,103.3139,1700.0
2014-04-22 09:45:00,124.99,125.3,124.99,125.29,3100.0,103.3387,103.595,103.3387,103.5867,3100.0
2014-04-22 09:50:00,125.27,125.35,125.04,125.35,11800.0,103.5702,103.6363,103.38,103.6363,11800.0
2014-04-22 09:55:00,125.37,125.37,125.23,125.23,600.0,103.6529,103.6529,103.5371,103.5371,600.0
2014-04-22 10:00:00,125.3,125.37,125.17,125.35,9500.0,103.595,103.6529,103.4875,103.6363,9500.0
2014-04-22 10:05:00,125.36,125.37,125.24,125.36,1500.0,103.6446,103.6529,103.5454,103.6446,1500.0
2014-04-22 10:10:00,125.34,125.34,125.0,125.26,2400.0,103.6281,103.6281,103.347,103.5619,2400.0
2014-04-22 10:15:00,125.3,125.35,125.2,125.28,8900.0,103.595,103.6363,103.5123,103.5785,8900.0
2014-04-22 10:20:00,125.32,125.35,125.23,125.34,3900.0,103.6115,103.6363,103.5371,103.6281,3900.0
2014-04-22 10:25:00,125.35,125.46,125.31,125.42,1400.0,103.6363,103.7273,103.6033,103.6942,1400.0
2014-04-22 10:30:00,125.41,125.61,125.41,125.61,11000.0,103.6859,103.8513,103.6859,103.8513,11000.0
2014-04-22 10:35:00,125.63,125.66,125.56,125.66,7800.0,103.8678,103.8926,103.81,103.8926,7800.0
2014-04-22 10:40:00,125.65,125.77,125.59,125.77,2700.0,103.8844,103.9836,103.8348,103.9836,2700.0
2014-04-22 10:45:00,125.76,125.84,125.73,125.79,3100.0,103.9753,104.0415,103.9505,104.0001,3100.0
2014-04-22 10:50:00,125.85,125.94,125.74,125.93,3600.0,104.0497,104.1241,103.9588,104.1159,3600.0
2014-04-22 10:55:00,125.92,125.98,125.83,125.98,4500.0,104.1076,104.1572,104.0332,104.1572,4500.0
2014-04-22 11:00:00,125.97,126.1,125.97,126.04,3600.0,104.1489,104.2564,104.1489,104.2068,3600.0
2014-04-22 11:05:00,126.08,126.08,125.97,126.0,3300.0,104.2399,104.2399,104.1489,104.1737,3300.0
2014-04-22 11:10:00,126.05,126.05,125.94,125.99,2600.0,104.2151,104.2151,104.1241,104.1655,2600.0
2014-04-22 11:15:00,125.95,125.99,125.87,125.96,3400.0,104.1324,104.1655,104.0663,104.1407,3400.0
2014-04-22 11:20:00,125.89,125.98,125.74,125.77,2900.0,104.0828,104.1572,103.9588,103.9836,2900.0
2014-04-22 11:25:00,125.79,125.9,125.79,125.9,1900.0,104.0001,104.0911,104.0001,104.0911,1900.0
2014-04-22 11:30:00,125.9,126.01,125.83,126.01,8800.0,104.0911,104.182,104.0332,104.182,8800.0
2014-04-22 11:35:00,126.01,126.03,125.99,125.99,1800.0,104.182,104.1985,104.1655,104.1655,1800.0
2014-04-22 11:40:00,125.96,126.02,125.92,125.94,4200.0,104.1407,104.1903,104.1076,104.1241,4200.0
2014-04-22 11:45:00,125.95,125.96,125.89,125.89,600.0,104.1324,104.1407,104.0828,104.0828,600.0
2014-04-22 11:50:00,125.89,125.92,125.86,125.88,3300.0,104.0828,104.1076,104.058,104.0745,3300.0
2014-04-22 11:55:00,125.86,125.9,125.84,125.85,3500.0,104.058,104.0911,104.0415,104.0497,3500.0
2014-04-22 12:00:00,125.85,125.85,125.79,125.79,2100.0,104.0497,104.0497,104.0001,104.0001,2100.0
2014-04-22 12:05:00,125.8,125.8,125.75,125.76,3300.0,104.0084,104.0084,103.967,103.9753,3300.0
2014-04-22 12:10:00,125.77,125.88,125.77,125.84,2600.0,103.9836,104.0745,103.9836,104.0415,2600.0
2014-04-22 12:15:00,125.82,125.84,125.76,125.84,2400.0,104.0249,104.0415,103.9753,104.0415,2400.0
2014-04-22 12:20:00,125.8,125.96,125.8,125.96,3400.0,104.0084,104.1407,104.0084,104.1407,3400.0
2014-04-22 12:25:00,125.95,125.95,125.9,125.93,2100.0,104.1324,104.1324,104.0911,104.1159,2100.0
2014-04-22 12:30:00,125.93,125.97,125.91,125.91,3700.0,104.1159,104.1489,104.0993,104.0993,3700.0
2014-04-22 12:35:00,125.93,125.98,125.93,125.94,900.0,104.1159,104.1572,104.1159,104.1241,900.0
2014-04-22 12:40:00,125.91,125.96,125.89,125.9,10100.0,104.0993,104.1407,104.0828,104.0911,10100.0
2014-04-22 12:45:00,125.89,125.91,125.84,125.91,1000.0,104.0828,104.0993,104.0415,104.0993,1000.0
2014-04-22 12:50:00,125.91,125.96,125.9,125.96,2000.0,104.0993,104.1407,104.0911,104.1407,2000.0
2014-04-22 12:55:00,125.99,126.0,125.96,126.0,800.0,104.1655,104.1737,104.1407,104.1737,800.0
2014-04-22 13:00:00,126.0,126.03,125.97,125.97,3000.0,104.1737,104.1985,104.1489,104.1489,3000.0
2014-04-22 13:05:00,125.96,125.97,125.93,125.96,1700.0,104.1407,104.1489,104.1159,104.1407,1700.0
2014-04-22 13:10:00,125.96,125.96,125.93,125.94,3100.0,104.1407,104.1407,104.1159,104.1241,3100.0
2014-04-22 13:15:00,125.93,125.95,125.9,125.9,5700.0,104.1159,104.1324,104.0911,104.0911,5700.0
2014-04-22 13:20:00,125.94,125.99,125.93,125.94,1500.0,104.1241,104.1655,104.1159,104.1241,1500.0
2014-04-22 13:25:00,125.94,126.01,125.9,125.92,12400.0,104.1241,104.182,104.0911,104.1076,12400.0
2014-04-22 13:30:00,125.94,126.0,125.9,125.96,26400.0,104.1241,104.1737,104.0911,104.1407,26400.0
2014-04-22 13:35:00,125.93,126.03,125.92,125.95,33300.0,104.1159,104.1985,104.1076,104.1324,33300.0
2014-04-22 13:40:00,125.96,125.97,125.82,125.82,4600.0,104.1407,104.1489,104.0249,104.0249,4600.0
2014-04-22 13:45:00,125.76,125.76,125.69,125.7,3100.0,103.9753,103.9753,103.9174,103.9257,3100.0
2014-04-22 13:50:00,125.71,125.74,125.68,125.69,4800.0,103.934,103.9588,103.9092,103.9174,4800.0
2014-04-22 13:55:00,125.68,125.68,125.58,125.58,4900.0,103.9092,103.9092,103.8265,103.8265,4900.0
2014-04-22 14:00:00,125.58,125.66,125.57,125.66,4300.0,103.8265,103.8926,103.8182,103.8926,4300.0
2014-04-22 14:05:00,125.69,125.73,125.67,125.7,3700.0,103.9174,103.9505,103.9009,103.9257,3700.0
2014-04-22 14:10:00,125.71,125.75,125.67,125.73,2300.0,103.934,103.967,103.9009,103.9505,2300.0
2014-04-22 14:15:00,125.73,125.76,125.7,125.75,5300.0,103.9505,103.9753,103.9257,103.967,5300.0
2014-04-22 14:20:00,125.74,125.83,125.72,125.79,5100.0,103.9588,104.0332,103.9422,104.0001,5100.0
2014-04-22 14:25:00,125.83,125.83,125.79,125.79,2900.0,104.0332,104.0332,104.0001,104.0001,2900.0
2014-04-22 14:30:00,125.78,125.79,125.73,125.76,5300.0,103.9918,104.0001,103.9505,103.9753,5300.0
2014-04-22 14:35:00,125.75,125.75,125.7,125.74,6600.0,103.967,103.967,103.9257,103.9588,6600.0
2014-04-22 14:40:00,125.74,125.74,125.67,125.71,2900.0,103.9588,103.9588,103.9009,103.934,2900.0
2014-04-22 14:45:00,125.67,125.71,125.61,125.63,5400.0,103.9009,103.934,103.8513,103.8678,5400.0
2014-04-22 14:50:00,125.61,125.63,125.58,125.6,8700.0,103.8513,103.8678,103.8265,103.843,8700.0
2014-04-22 14:55:00,125.6,125.6,125.54,125.54,10000.0,103.843,103.843,103.7934,103.7934,10000.0
2014-04-22 15:00:00,125.55,125.55,125.41,125.41,11900.0,103.8017,103.8017,103.6859,103.6859,11900.0
2014-04-22 15:05:00,125.39,125.41,125.31,125.31,9600.0,103.6694,103.6859,103.6033,103.6033,9600.0
2014-04-22 15:10:00,125.33,125.35,125.28,125.35,12700.0,103.6198,103.6363,103.5785,103.6363,12700.0
2014-04-22 15:15:00,125.35,125.42,125.28,125.39,12100.0,103.6363,103.6942,103.5785,103.6694,12100.0
2014-04-22 15:20:00,125.39,125.43,125.38,125.39,5900.0,103.6694,103.7025,103.6611,103.6694,5900.0
2014-04-22 15:25:00,125.39,125.42,125.27,125.31,27600.0,103.6694,103.6942,103.5702,103.6033,27600.0
2014-04-22 15:30:00,125.31,125.39,125.26,125.31,13600.0,103.6033,103.6694,103.5619,103.6033,13600.0
2014-04-22 15:35:00,125.31,125.31,125.15,125.15,6400.0,103.6033,103.6033,103.471,103.471,6400.0
2014-04-22 15:40:00,125.15,125.15,125.01,125.07,17100.0,103.471,103.471,103.3552,103.4048,17100.0
2014-04-22 15:45:00,125.08,125.23,125.08,125.17,13100.0,103.4131,103.5371,103.4131,103.4875,13100.0
2014-04-22 15:50:00,125.19,125.25,125.13,125.14,42100.0,103.504,103.5537,103.4544,103.4627,42100.0
2014-04-22 15:55:00,125.13,125.13,124.84,124.94,91600.0,103.4544,103.4544,103.2147,103.2974,91600.0
2014-04-23 09:30:00,125.17,125.93,124.6,125.83,17000.0,103.4875,104.1159,103.0162,104.0332,17000.0
2014-04-23 09:35:00,125.78,125.97,125.63,125.95,18500.0,103.9918,104.1489,103.8678,104.1324,18500.0
2014-04-23 09:40:00,125.95,125.96,125.53,125.56,25300.0,104.1324,104.1407,103.7852,103.81,25300.0
2014-04-23 09:45:00,125.52,125.65,125.31,125.65,21700.0,103.7769,103.8844,103.6033,103.8844,21700.0
2014-04-23 09:50:00,125.65,125.89,125.65,125.87,5100.0,103.8844,104.0828,103.8844,104.0663,5100.0
2014-04-23 09:55:00,125.89,126.16,125.85,125.98,19800.0,104.0828,104.306,104.0497,104.1572,19800.0
2014-04-23 10:00:00,125.92,125.92,125.49,125.73,17900.0,104.1076,104.1076,103.7521,103.9505,17900.0
2014-04-23 10:05:00,125.68,125.74,125.6,125.61,3300.0,103.9092,103.9588,103.843,103.8513,3300.0
2014-04-23 10:10:00,125.7,125.76,125.57,125.71,4300.0,103.9257,103.9753,103.8182,103.934,4300.0
2014-04-23 10:15:00,125.79,125.82,125.68,125.76,10400.0,104.0001,104.0249,103.9092,103.9753,10400.0
2014-04-23 10:20:00,125.74,125.89,125.69,125.89,2400.0,103.9588,104.0828,103.9174,104.0828,2400.0
2014-04-23 10:25:00,125.91,125.91,125.64,125.64,17600.0,104.0993,104.0993,103.8761,103.8761,17600.0
2014-04-23 10:30:00,125.63,125.63,125.53,125.57,3700.0,103.8678,103.8678,103.7852,103.8182,3700.0
2014-04-23 10:35:00,125.52,125.58,125.5,125.56,1800.0,103.7769,103.8265,103.7603,103.81,1800.0
2014-04-23 10:40:00,125.56,125.76,125.56,125.76,9900.0,103.81,103.9753,103.81,103.9753,9900.0
2014-04-23 10:45:00,125.76,125.76,125.62,125.62,1700.0,103.9753,103.9753,103.8596,103.8596,1700.0
2014-04-23 10:50:00,125.65,125.76,125.65,125.68,2700.0,103.8844,103.9753,103.8844,103.9092,2700.0
2014-04-23 10:55:00,125.66,125.75,125.61,125.64,4700.0,103.8926,103.967,103.8513,103.8761,4700.0
2014-04-23 11:00:00,125.69,125.69,125.5,125.56,15200.0,103.9174,103.9174,103.7603,103.81,15200.0
2014-04-23 11:05:00,125.51,125.63,125.51,125.58,5000.0,103.7686,103.8678,103.7686,103.8265,5000.0
2014-04-23 11:10:00,125.56,125.56,125.21,125.3,17100.0,103.81,103.81,103.5206,103.595,17100.0
2014-04-23 11:15:00,125.33,125.39,125.3,125.37,3200.0,103.6198,103.6694,103.595,103.6529,3200.0
2014-04-23 11:20:00,125.38,125.43,125.34,125.34,2700.0,103.6611,103.7025,103.6281,103.6281,2700.0
2014-04-23 11:25:00,125.34,125.47,125.34,125.45,2600.0,103.6281,103.7355,103.6281,103.719,2600.0
2014-04-23 11:30:00,125.48,125.56,125.45,125.55,3600.0,103.7438,103.81,103.719,103.8017,3600.0
2014-04-23 11:35:00,125.58,125.63,125.55,125.57,13700.0,103.8265,103.8678,103.8017,103.8182,13700.0
2014-04-23 11:40:00,125.56,125.7,125.56,125.57,8700.0,103.81,103.9257,103.81,103.8182,8700.0
2014-04-23 11:45:00,125.52,125.52,125.42,125.43,2700.0,103.7769,103.7769,103.6942,103.7025,2700.0
2014-04-23 11:50:00,125.43,125.47,125.42,125.42,2300.0,103.7025,103.7355,103.6942,103.6942,2300.0
2014-04-23 11:55:00,125.44,125.48,125.41,125.48,1600.0,103.7107,103.7438,103.6859,103.7438,1600.0
2014-04-23 12:00:00,125.47,125.5,125.44,125.45,3000.0,103.7355,103.7603,103.7107,103.719,3000.0
2014-04-23 12:05:00,125.45,125.45,125.29,125.29,3400.0,103.719,103.719,103.5867,103.5867,3400.0
2014-04-23 12:10:00,125.3,125.33,125.08,125.08,5700.0,103.595,103.6198,103.4131,103.4131,5700.0
2014-04-23 12:15:00,125.13,125.17,125.11,125.14,1500.0,103.4544,103.4875,103.4379,103.4627,1500.0
2014-04-23 12:20:00,125.08,125.22,125.08,125.21,2000.0,103.4131,103.5289,103.4131,103.5206,2000.0
2014-04-23 12:25:00,125.14,125.27,125.14,125.21,3500.0,103.4627,103.5702,103.4627,103.5206,3500.0
2014-04-23 12:30:00,125.2,125.28,125.2,125.27,4000.0,103.5123,103.5785,103.5123,103.5702,4000.0
2014-04-23 12:35:00,125.27,125.32,125.27,125.29,2800.0,103.5702,103.6115,103.5702,103.5867,2800.0
2014-04-23 12:40:00,125.3,125.3,125.26,125.26,2900.0,103.595,103.595,103.5619,103.5619,2900.0
2014-04-23 12:45:00,125.28,125.32,125.26,125.31,2800.0,103.5785,103.6115,103.5619,103.6033,2800.0
2014-04-23 12:50:00,125.3,125.32,125.27,125.31,2400.0,103.595,103.6115,103.5702,103.6033,2400.0
2014-04-23 12:55:00,125.29,125.3,125.26,125.29,3600.0,103.5867,103.595,103.5619,103.5867,3600.0
2014-04-23 13:00:00,125.28,125.32,125.27,125.32,2700.0,103.5785,103.6115,103.5702,103.6115,2700.0
2014-04-23 13:05:00,125.31,125.31,125.21,125.24,4200.0,103.6033,103.6033,103.5206,103.5454,4200.0
2014-04-23 13:10:00,125.24,125.29,125.23,125.23,3100.0,103.5454,103.5867,103.5371,103.5371,3100.0
2014-04-23 13:15:00,125.22,125.23,125.16,125.23,1700.0,103.5289,103.5371,103.4792,103.5371,1700.0
2014-04-23 13:20:00,125.22,125.23,125.22,125.23,1000.0,103.5289,103.5371,103.5289,103.5371,1000.0
2014-04-23 13:25:00,125.23,125.28,125.21,125.25,2300.0,103.5371,103.5785,103.5206,103.5537,2300.0
2014-04-23 13:30:00,125.28,125.33,125.26,125.29,3100.0,103.5785,103.6198,103.5619,103.5867,3100.0
2014-04-23 13:35:00,125.27,125.29,125.19,125.2,4600.0,103.5702,103.5867,103.504,103.5123,4600.0
2014-04-23 13:40:00,125.2,125.25,125.18,125.2,6000.0,103.5123,103.5537,103.4958,103.5123,6000.0
2014-04-23 13:45:00,125.15,125.2,125.1,125.14,7100.0,103.471,103.5123,103.4296,103.4627,7100.0
2014-04-23 13:50:00,125.17,125.19,125.12,125.18,21900.0,103.4875,103.504,103.4462,103.4958,21900.0
2014-04-23 13:55:00,125.18,125.2,125.17,125.2,400.0,103.4958,103.5123,103.4875,103.5123,400.0
2014-04-23 14:00:00,125.22,125.24,125.18,125.21,3800.0,103.5289,103.5454,103.4958,103.5206,3800.0
2014-04-23 14:05:00,125.21,125.24,125.16,125.24,4100.0,103.5206,103.5454,103.4792,103.5454,4100.0
2014-04-23 14:10:00,125.22,125.23,125.18,125.2,1600.0,103.5289,103.5371,103.4958,103.5123,1600.0
2014-04-23 14:15:00,125.18,125.18,125.09,125.15,3700.0,103.4958,103.4958,103.4214,103.471,3700.0
2014-04-23 14:20:00,125.11,125.13,125.11,125.13,1500.0,103.4379,103.4544,103.4379,103.4544,1500.0
2014-04-23 14:25:00,125.13,125.21,125.13,125.2,3100.0,103.4544,103.5206,103.4544,103.5123,3100.0
2014-04-23 14:30:00,125.17,125.29,125.17,125.29,3600.0,103.4875,103.5867,103.4875,103.5867,3600.0
2014-04-23 14:35:00,125.26,125.26,125.17,125.17,2200.0,103.5619,103.5619,103.4875,103.4875,2200.0
2014-04-23 14:40:00,125.18,125.22,125.1,125.1,3400.0,103.4958,103.5289,103.4296,103.4296,3400.0
2014-04-23 14:45:00,125.11,125.14,125.0,125.0,3100.0,103.4379,103.4627,103.347,103.347,3100.0
2014-04-23 14:50:00,124.98,125.14,124.98,125.11,3600.0,103.3304,103.4627,103.3304,103.4379,3600.0
2014-04-23 14:55:00,125.14,125.15,125.09,125.13,1600.0,103.4627,103.471,103.4214,103.4544,1600.0
2014-04-23 15:00:00,125.13,125.16,125.03,125.05,4500.0,103.4544,103.4792,103.3718,103.3883,4500.0
2014-04-23 15:05:00,125.06,125.17,125.06,125.17,4300.0,103.3966,103.4875,103.3966,103.4875,4300.0
2014-04-23 15:10:00,125.16,125.16,125.08,125.1,4000.0,103.4792,103.4792,103.4131,103.4296,4000.0
2014-04-23 15:15:00,125.08,125.12,124.97,124.97,4000.0,103.4131,103.4462,103.3222,103.3222,4000.0
2014-04-23 15:20:00,124.97,125.12,124.97,125.05,8400.0,103.3222,103.4462,103.3222,103.3883,8400.0
2014-04-23 15:25:00,125.06,125.07,124.93,124.95,10100.0,103.3966,103.4048,103.2891,103.3056,10100.0
2014-04-23 15:30:00,124.95,125.06,124.95,124.99,6900.0,103.3056,103.3966,103.3056,103.3387,6900.0
2014-04-23 15:35:00,124.98,125.06,124.94,125.05,5000.0,103.3304,103.3966,103.2974,103.3883,5000.0
2014-04-23 15:40:00,125.03,125.05,124.87,124.87,8300.0,103.3718,103.3883,103.2395,103.2395,8300.0
2014-04-23 15:45:00,124.92,124.96,124.85,124.86,10600.0,103.2808,103.3139,103.2229,103.2312,10600.0
2014-04-23 15:50:00,124.88,124.96,124.86,124.89,18900.0,103.2477,103.3139,103.2312,103.256,18900.0
2014-04-23 15:55:00,124.91,124.91,124.69,124.76,50500.0,103.2725,103.2725,103.0907,103.1485,50500.0
2014-04-24 09:30:00,125.51,125.59,125.37,125.56,11800.0,103.7686,103.8348,103.6529,103.81,11800.0
2014-04-24 09:35:00,125.56,125.72,124.83,124.86,10200.0,103.81,103.9422,103.2064,103.2312,10200.0
2014-04-24 09:40:00,124.8,124.8,124.36,124.36,20600.0,103.1816,103.1816,102.8178,102.8178,20600.0
2014-04-24 09:45:00,124.23,124.44,123.84,124.11,8900.0,102.7103,102.884,102.3879,102.6111,8900.0
2014-04-24 09:50:00,124.08,124.34,124.08,124.23,4500.0,102.5863,102.8013,102.5863,102.7103,4500.0
2014-04-24 09:55:00,124.28,124.44,124.12,124.28,8900.0,102.7517,102.884,102.6194,102.7517,8900.0
2014-04-24 10:00:00,124.28,124.29,123.99,124.25,27500.0,102.7517,102.7599,102.5119,102.7269,27500.0
2014-04-24 10:05:00,124.23,124.26,123.98,124.05,5000.0,102.7103,102.7351,102.5036,102.5615,5000.0
2014-04-24 10:10:00,124.14,124.59,124.13,124.59,3400.0,102.6359,103.008,102.6277,103.008,3400.0
2014-04-24 10:15:00,124.55,124.89,124.55,124.86,7500.0,102.9749,103.256,102.9749,103.2312,7500.0
2014-04-24 10:20:00,124.84,125.09,124.84,124.93,10200.0,103.2147,103.4214,103.2147,103.2891,10200.0
2014-04-24 10:25:00,124.92,125.0,124.75,124.92,3600.0,103.2808,103.347,103.1403,103.2808,3600.0
2014-04-24 10:30:00,125.03,125.12,125.0,125.0,4500.0,103.3718,103.4462,103.347,103.347,4500.0
2014-04-24 10:35:00,125.09,125.25,125.03,125.25,4500.0,103.4214,103.5537,103.3718,103.5537,4500.0
2014-04-24 10:40:00,125.16,125.31,125.12,125.15,3500.0,103.4792,103.6033,103.4462,103.471,3500.0
2014-04-24 10:45:00,125.02,125.07,124.77,124.77,4900.0,103.3635,103.4048,103.1568,103.1568,4900.0
2014-04-24 10:50:00,124.74,124.79,124.55,124.58,4300.0,103.132,103.1733,102.9749,102.9997,4300.0
2014-04-24 10:55:00,124.6,124.79,124.58,124.78,5200.0,103.0162,103.1733,102.9997,103.1651,5200.0
2014-04-24 11:00:00,124.69,124.72,124.52,124.65,10400.0,103.0907,103.1155,102.9501,103.0576,10400.0
2014-04-24 11:05:00,124.62,124.62,124.51,124.54,17100.0,103.0328,103.0328,102.9418,102.9666,17100.0
2014-04-24 11:10:00,124.54,124.84,124.53,124.75,23900.0,102.9666,103.2147,102.9584,103.1403,23900.0
2014-04-24 11:15:00,124.79,124.93,124.79,124.92,7600.0,103.1733,103.2891,103.1733,103.2808,7600.0
2014-04-24 11:20:00,124.96,125.07,124.95,125.05,7800.0,103.3139,103.4048,103.3056,103.3883,7800.0
2014-04-24 11:25:00,125.07,125.08,124.97,125.01,7600.0,103.4048,103.4131,103.3222,103.3552,7600.0
2014-04-24 11:30:00,124.97,125.03,124.91,124.93,13300.0,103.3222,103.3718,103.2725,103.2891,13300.0
2014-04-24 11:35:00,124.96,125.02,124.9,124.96,12800.0,103.3139,103.3635,103.2643,103.3139,12800.0
2014-04-24 11:40:00,124.96,125.0,124.93,125.0,10100.0,103.3139,103.347,103.2891,103.347,10100.0
2014-04-24 11:45:00,125.0,125.0,124.91,124.98,5200.0,103.347,103.347,103.2725,103.3304,5200.0
2014-04-24 11:50:00,125.0,125.0,124.78,124.84,6200.0,103.347,103.347,103.1651,103.2147,6200.0
2014-04-24 11:55:00,124.84,124.9,124.8,124.89,3900.0,103.2147,103.2643,103.1816,103.256,3900.0
2014-04-24 12:00:00,124.89,125.0,124.82,124.83,8900.0,103.256,103.347,103.1981,103.2064,8900.0
2014-04-24 12:05:00,124.82,124.85,124.73,124.73,3200.0,103.1981,103.2229,103.1237,103.1237,3200.0
2014-04-24 12:10:00,124.71,124.8,124.71,124.8,1900.0,103.1072,103.1816,103.1072,103.1816,1900.0
2014-04-24 12:15:00,124.81,124.86,124.73,124.77,4300.0,103.1899,103.2312,103.1237,103.1568,4300.0
2014-04-24 12:20:00,124.77,124.8,124.76,124.76,1600.0,103.1568,103.1816,103.1485,103.1485,1600.0
2014-04-24 12:25:00,124.73,124.73,124.67,124.68,3100.0,103.1237,103.1237,103.0741,103.0824,3100.0
2014-04-24 12:30:00,124.72,124.84,124.72,124.84,1700.0,103.1155,103.2147,103.1155,103.2147,1700.0
2014-04-24 12:35:00,124.86,124.92,124.85,124.9,6800.0,103.2312,103.2808,103.2229,103.2643,6800.0
2014-04-24 12:40:00,124.9,124.9,124.79,124.82,3900.0,103.2643,103.2643,103.1733,103.1981,3900.0
2014-04-24 12:45:00,124.83,124.88,124.78,124.84,10000.0,103.2064,103.2477,103.1651,103.2147,10000.0
2014-04-24 12:50:00,124.88,124.91,124.84,124.89,1300.0,103.2477,103.2725,103.2147,103.256,1300.0
2014-04-24 12:55:00,124.89,125.11,124.89,125.11,1200.0,103.256,103.4379,103.256,103.4379,1200.0
2014-04-24 13:00:00,125.13,125.13,124.98,124.98,2900.0,103.4544,103.4544,103.3304,103.3304,2900.0
2014-04-24 13:05:00,125.02,125.02,124.93,124.96,6900.0,103.3635,103.3635,103.2891,103.3139,6900.0
2014-04-24 13:10:00,124.96,125.0,124.94,125.0,2800.0,103.3139,103.347,103.2974,103.347,2800.0
2014-04-24 13:15:00,125.0,125.14,125.0,125.14,1400.0,103.347,103.4627,103.347,103.4627,1400.0
2014-04-24 13:20:00,125.18,125.18,125.09,125.13,2700.0,103.4958,103.4958,103.4214,103.4544,2700.0
2014-04-24 13:25:00,125.11,125.12,124.99,124.99,3600.0,103.4379,103.4462,103.3387,103.3387,3600.0
2014-04-24 13:30:00,125.0,125.05,124.98,125.01,3100.0,103.347,103.3883,103.3304,103.3552,3100.0
2014-04-24 13:35:00,124.99,125.03,124.71,124.73,7600.0,103.3387,103.3718,103.1072,103.1237,7600.0
2014-04-24 13:40:00,124.76,124.89,124.7,124.89,3100.0,103.1485,103.256,103.0989,103.256,3100.0
2014-04-24 13:45:00,124.92,124.94,124.7,124.73,3700.0,103.2808,103.2974,103.0989,103.1237,3700.0
2014-04-24 13:50:00,124.76,124.82,124.67,124.7,4300.0,103.1485,103.1981,103.0741,103.0989,4300.0
2014-04-24 13:55:00,124.66,124.66,124.42,124.46,5500.0,103.0659,103.0659,102.8674,102.9005,5500.0
2014-04-24 14:00:00,124.48,124.63,124.45,124.63,5000.0,102.917,103.0411,102.8922,103.0411,5000.0
2014-04-24 14:05:00,124.61,124.69,124.56,124.57,2000.0,103.0245,103.0907,102.9832,102.9914,2000.0
2014-04-24 14:10:00,124.5,124.57,124.41,124.57,4000.0,102.9336,102.9914,102.8592,102.9914,4000.0
2014-04-24 14:15:00,124.54,124.61,124.49,124.55,3700.0,102.9666,103.0245,102.9253,102.9749,3700.0
2014-04-24 14:20:00,124.53,124.57,124.43,124.45,5000.0,102.9584,102.9914,102.8757,102.8922,5000.0
2014-04-24 14:25:00,124.42,124.6,124.41,124.6,4900.0,102.8674,103.0162,102.8592,103.0162,4900.0
2014-04-24 14:30:00,124.55,124.65,124.55,124.65,2000.0,102.9749,103.0576,102.9749,103.0576,2000.0
2014-04-24 14:35:00,124.68,124.8,124.67,124.8,1900.0,103.0824,103.1816,103.0741,103.1816,1900.0
2014-04-24 14:40:00,124.77,124.77,124.63,124.63,3600.0,103.1568,103.1568,103.0411,103.0411,3600.0
2014-04-24 14:45:00,124.6,124.64,124.58,124.61,2100.0,103.0162,103.0493,102.9997,103.0245,2100.0
2014-04-24 14:50:00,124.6,124.6,124.48,124.48,3400.0,103.0162,103.0162,102.917,102.917,3400.0
2014-04-24 14:55:00,124.53,124.54,124.44,124.53,1400.0,102.9584,102.9666,102.884,102.9584,1400.0
2014-04-24 15:00:00,124.62,124.68,124.59,124.67,7600.0,103.0328,103.0824,103.008,103.0741,7600.0
2014-04-24 15:05:00,124.67,124.69,124.61,124.66,3400.0,103.0741,103.0907,103.0245,103.0659,3400.0
2014-04-24 15:10:00,124.65,124.65,124.57,124.62,3500.0,103.0576,103.0576,102.9914,103.0328,3500.0
2014-04-24 15:15:00,124.63,124.64,124.51,124.51,4300.0,103.0411,103.0493,102.9418,102.9418,4300.0
2014-04-24 15:20:00,124.52,124.6,124.43,124.6,10200.0,102.9501,103.0162,102.8757,103.0162,10200.0
2014-04-24 15:25:00,124.6,124.61,124.5,124.5,6200.0,103.0162,103.0245,102.9336,102.9336,6200.0
2014-04-24 15:30:00,124.51,124.64,124.45,124.45,7400.0,102.9418,103.0493,102.8922,102.8922,7400.0
2014-04-24 15:35:00,124.46,124.51,124.44,124.5,10900.0,102.9005,102.9418,102.884,102.9336,10900.0
2014-04-24 15:40:00,124.51,124.54,124.4,124.41,11400.0,102.9418,102.9666,102.8509,102.8592,11400.0
2014-04-24 15:45:00,124.41,124.47,124.39,124.39,18400.0,102.8592,102.9088,102.8426,102.8426,18400.0
2014-04-24 15:50:00,124.4,124.42,124.37,124.39,26600.0,102.8509,102.8674,102.8261,102.8426,26600.0
2014-04-24 15:55:00,124.4,124.46,124.33,124.46,38100.0,102.8509,102.9005,102.793,102.9005,38100.0
2014-04-25 09:30:00,124.31,124.43,123.98,123.98,8800.0,102.7765,102.8757,102.5036,102.5036,8800.0
2014-04-25 09:35:00,123.96,124.4,123.95,124.33,14700.0,102.4871,102.8509,102.4788,102.793,14700.0
2014-04-25 09:40:00,124.31,124.8,124.31,124.8,21600.0,102.7765,103.1816,102.7765,103.1816,21600.0
2014-04-25 09:45:00,124.87,124.87,124.22,124.4,1800.0,103.2395,103.2395,102.7021,102.8509,1800.0
2014-04-25 09:50:00,124.36,124.43,124.18,124.24,17200.0,102.8178,102.8757,102.669,102.7186,17200.0
2014-04-25 09:55:00,124.27,124.3,123.59,123.66,16900.0,102.7434,102.7682,102.1812,102.2391,16900.0
2014-04-25 10:00:00,123.76,123.76,123.4,123.49,7800.0,102.3218,102.3218,102.0241,102.0985,7800.0
2014-04-25 10:05:00,123.47,123.72,123.4,123.72,2400.0,102.082,102.2887,102.0241,102.2887,2400.0
2014-04-25 10:10:00,123.71,123.8,123.65,123.69,9200.0,102.2804,102.3548,102.2308,102.2639,9200.0
2014-04-25 10:15:00,123.74,123.86,123.61,123.61,5600.0,102.3052,102.4044,102.1977,102.1977,5600.0
2014-04-25 10:20:00,123.71,123.76,123.43,123.43,7100.0,102.2804,102.3218,102.0489,102.0489,7100.0
2014-04-25 10:25:00,123.52,123.64,123.36,123.36,3900.0,102.1233,102.2225,101.991,101.991,3900.0
2014-04-25 10:30:00,123.38,123.38,123.23,123.27,4100.0,102.0076,102.0076,101.8836,101.9166,4100.0
2014-04-25 10:35:00,123.22,123.22,122.83,122.92,9600.0,101.8753,101.8753,101.5529,101.6273,9600.0
2014-04-25 10:40:00,122.91,122.98,122.81,122.98,11800.0,101.619,101.6769,101.5363,101.6769,11800.0
2014-04-25 10:45:00,122.99,122.99,122.69,122.78,14400.0,101.6851,101.6851,101.4371,101.5115,14400.0
2014-04-25 10:50:00,122.84,122.86,122.45,122.51,12300.0,101.5611,101.5777,101.2387,101.2883,12300.0
2014-04-25 10:55:00,122.57,122.6,122.4,122.55,16300.0,101.3379,101.3627,101.1973,101.3214,16300.0
2014-04-25 11:00:00,122.57,122.65,122.53,122.55,5900.0,101.3379,101.404,101.3048,101.3214,5900.0
2014-04-25 11:05:00,122.53,122.53,122.38,122.4,8100.0,101.3048,101.3048,101.1808,101.1973,8100.0
2014-04-25 11:10:00,122.39,122.6,122.37,122.6,5100.0,101.1891,101.3627,101.1725,101.3627,5100.0
2014-04-25 11:15:00,122.56,122.71,122.56,122.64,11800.0,101.3296,101.4536,101.3296,101.3958,11800.0
2014-04-25 11:20:00,122.68,122.97,122.64,122.95,15400.0,101.4288,101.6686,101.3958,101.6521,15400.0
2014-04-25 11:25:00,123.0,123.24,123.0,123.22,11500.0,101.6934,101.8918,101.6934,101.8753,11500.0
2014-04-25 11:30:00,123.24,123.3,123.16,123.28,7600.0,101.8918,101.9414,101.8257,101.9249,7600.0
2014-04-25 11:35:00,123.26,123.39,123.26,123.31,1100.0,101.9084,102.0159,101.9084,101.9497,1100.0
2014-04-25 11:40:00,123.23,123.23,122.92,122.94,1800.0,101.8836,101.8836,101.6273,101.6438,1800.0
2014-04-25 11:45:00,122.96,122.97,122.85,122.91,5300.0,101.6603,101.6686,101.5694,101.619,5300.0
2014-04-25 11:50:00,122.92,123.29,122.88,123.25,6000.0,101.6273,101.9332,101.5942,101.9001,6000.0
2014-04-25 11:55:00,123.25,123.25,122.92,122.92,1700.0,101.9001,101.9001,101.6273,101.6273,1700.0
2014-04-25 12:00:00,122.9,122.98,122.75,122.75,15200.0,101.6107,101.6769,101.4867,101.4867,15200.0
2014-04-25 12:05:00,122.81,122.84,122.76,122.83,10400.0,101.5363,101.5611,101.495,101.5529,10400.0
2014-04-25 12:10:00,122.82,122.91,122.8,122.8,11500.0,101.5446,101.619,101.5281,101.5281,11500.0
2014-04-25 12:15:00,122.78,122.83,122.69,122.69,5500.0,101.5115,101.5529,101.4371,101.4371,5500.0
2014-04-25 12:20:00,122.7,122.71,122.54,122.63,10000.0,101.4454,101.4536,101.3131,101.3875,10000.0
2014-04-25 12:25:00,122.63,122.72,122.61,122.71,7000.0,101.3875,101.4619,101.371,101.4536,7000.0
2014-04-25 12:30:00,122.72,122.73,122.68,122.73,2200.0,101.4619,101.4702,101.4288,101.4702,2200.0
2014-04-25 12:35:00,122.72,122.73,122.48,122.48,12200.0,101.4619,101.4702,101.2635,101.2635,12200.0
2014-04-25 12:40:00,122.49,122.59,122.48,122.52,15800.0,101.2718,101.3544,101.2635,101.2966,15800.0
2014-04-25 12:45:00,122.58,122.65,122.53,122.58,2000.0,101.3462,101.404,101.3048,101.3462,2000.0
2014-04-25 12:50:00,122.56,122.56,122.56,122.56,100.0,101.3296,101.3296,101.3296,101.3296,100.0
2014-04-25 12:55:00,122.55,122.67,122.55,122.65,4900.0,101.3214,101.4206,101.3214,101.404,4900.0
2014-04-25 13:00:00,122.65,122.65,122.35,122.35,2300.0,101.404,101.404,101.156,101.156,2300.0
2014-04-25 13:05:00,122.37,122.38,122.33,122.38,6900.0,101.1725,101.1808,101.1395,101.1808,6900.0
2014-04-25 13:10:00,122.39,122.46,122.38,122.44,3900.0,101.1891,101.2469,101.1808,101.2304,3900.0
2014-04-25 13:15:00,122.38,122.44,122.37,122.44,1000.0,101.1808,101.2304,101.1725,101.2304,1000.0
2014-04-25 13:20:00,122.44,122.44,122.39,122.39,2400.0,101.2304,101.2304,101.1891,101.1891,2400.0
2014-04-25 13:25:00,122.42,122.46,122.29,122.29,5900.0,101.2139,101.2469,101.1064,101.1064,5900.0
2014-04-25 13:30:00,122.27,122.3,122.12,122.13,8600.0,101.0899,101.1147,100.9658,100.9741,8600.0
2014-04-25 13:35:00,122.12,122.16,122.04,122.07,11900.0,100.9658,100.9989,100.8997,100.9245,11900.0
2014-04-25 13:40:00,122.08,122.19,122.05,122.19,16300.0,100.9328,101.0237,100.908,101.0237,16300.0
2014-04-25 13:45:00,122.19,122.39,122.19,122.34,7100.0,101.0237,101.1891,101.0237,101.1477,7100.0
2014-04-25 13:50:00,122.35,122.47,122.32,122.34,6900.0,101.156,101.2552,101.1312,101.1477,6900.0
2014-04-25 13:55:00,122.34,122.45,122.34,122.39,5200.0,101.1477,101.2387,101.1477,101.1891,5200.0
2014-04-25 14:00:00,122.33,122.34,122.11,122.13,3800.0,101.1395,101.1477,100.9576,100.9741,3800.0
2014-04-25 14:05:00,122.12,122.17,122.08,122.14,5400.0,100.9658,101.0072,100.9328,100.9824,5400.0
2014-04-25 14:10:00,122.13,122.13,121.97,122.07,6200.0,100.9741,100.9741,100.8418,100.9245,6200.0
2014-04-25 14:15:00,122.07,122.08,121.9,121.9,5000.0,100.9245,100.9328,100.784,100.784,5000.0
2014-04-25 14:20:00,121.94,122.04,121.94,122.02,4800.0,100.817,100.8997,100.817,100.8832,4800.0
2014-04-25 14:25:00,122.05,122.13,122.05,122.11,4600.0,100.908,100.9741,100.908,100.9576,4600.0
2014-04-25 14:30:00,122.09,122.11,122.0,122.08,6700.0,100.941,100.9576,100.8666,100.9328,6700.0
2014-04-25 14:35:00,122.1,122.38,122.07,122.33,5700.0,100.9493,101.1808,100.9245,101.1395,5700.0
2014-04-25 14:40:00,122.37,122.37,122.19,122.19,6600.0,101.1725,101.1725,101.0237,101.0237,6600.0
2014-04-25 14:45:00,122.19,122.25,122.13,122.13,13700.0,101.0237,101.0733,100.9741,100.9741,13700.0
2014-04-25 14:50:00,122.11,122.19,121.96,122.0,14900.0,100.9576,101.0237,100.8336,100.8666,14900.0
2014-04-25 14:55:00,121.99,122.03,121.81,121.85,16800.0,100.8584,100.8914,100.7095,100.7426,16800.0
2014-04-25 15:00:00,121.88,122.18,121.82,122.18,13200.0,100.7674,101.0155,100.7178,101.0155,13200.0
2014-04-25 15:05:00,122.19,122.23,122.11,122.13,10600.0,101.0237,101.0568,100.9576,100.9741,10600.0
2014-04-25 15:10:00,122.14,122.16,122.0,122.0,10100.0,100.9824,100.9989,100.8666,100.8666,10100.0
2014-04-25 15:15:00,122.03,122.08,121.95,122.03,11900.0,100.8914,100.9328,100.8253,100.8914,11900.0
2014-04-25 15:20:00,122.03,122.22,122.03,122.17,12500.0,100.8914,101.0485,100.8914,101.0072,12500.0
2014-04-25 15:25:00,122.19,122.46,122.19,122.4,13900.0,101.0237,101.2469,101.0237,101.1973,13900.0
2014-04-25 15:30:00,122.4,122.43,122.28,122.3,18400.0,101.1973,101.2221,101.0981,101.1147,18400.0
2014-04-25 15:35:00,122.29,122.31,122.23,122.23,19700.0,101.1064,101.1229,101.0568,101.0568,19700.0
2014-04-25 15:40:00,122.24,122.35,122.23,122.33,19700.0,101.0651,101.156,101.0568,101.1395,19700.0
2014-04-25 15:45:00,122.33,122.49,122.3,122.42,36300.0,101.1395,101.2718,101.1147,101.2139,36300.0
2014-04-25 15:50:00,122.41,122.42,122.34,122.38,27200.0,101.2056,101.2139,101.1477,101.1808,27200.0
2014-04-25 15:55:00,122.39,122.41,122.34,122.39,65500.0,101.1891,101.2056,101.1477,101.1891,65500.0
2014-04-28 09:30:00,123.04,123.62,122.89,123.62,14800.0,101.7265,102.206,101.6025,102.206,14800.0
2014-04-28 09:35:00,123.56,123.62,122.72,122.73,59300.0,102.1564,102.206,101.4619,101.4702,59300.0
2014-04-28 09:40:00,122.75,122.75,122.22,122.43,20700.0,101.4867,101.4867,101.0485,101.2221,20700.0
2014-04-28 09:45:00,122.47,122.55,122.14,122.15,29800.0,101.2552,101.3214,100.9824,100.9906,29800.0
2014-04-28 09:50:00,122.18,122.87,122.18,122.87,6700.0,101.0155,101.5859,101.0155,101.5859,6700.0
2014-04-28 09:55:00,122.87,123.44,122.87,123.34,15600.0,101.5859,102.0572,101.5859,101.9745,15600.0
2014-04-28 10:00:00,123.34,123.57,123.03,123.15,6300.0,101.9745,102.1647,101.7182,101.8174,6300.0
2014-04-28 10:05:00,123.11,123.57,123.06,123.56,11300.0,101.7844,102.1647,101.743,102.1564,11300.0
2014-04-28 10:10:00,123.54,123.75,123.39,123.69,8300.0,102.1399,102.3135,102.0159,102.2639,8300.0
2014-04-28 10:15:00,123.71,124.01,123.71,123.82,6900.0,102.2804,102.5285,102.2804,102.3714,6900.0
2014-04-28 10:20:00,123.86,124.05,123.68,123.76,2300.0,102.4044,102.5615,102.2556,102.3218,2300.0
2014-04-28 10:25:00,123.79,123.94,123.73,123.94,6200.0,102.3466,102.4706,102.297,102.4706,6200.0
2014-04-28 10:30:00,123.94,124.16,123.92,124.15,30800.0,102.4706,102.6525,102.454,102.6442,30800.0
2014-04-28 10:35:00,124.15,124.25,124.14,124.19,38800.0,102.6442,102.7269,102.6359,102.6773,38800.0
2014-04-28 10:40:00,124.2,124.27,124.03,124.16,16000.0,102.6855,102.7434,102.545,102.6525,16000.0
2014-04-28 10:45:00,124.16,124.16,124.03,124.03,15100.0,102.6525,102.6525,102.545,102.545,15100.0
2014-04-28 10:50:00,124.06,124.12,124.0,124.0,21100.0,102.5698,102.6194,102.5202,102.5202,21100.0
2014-04-28 10:55:00,124.01,124.04,123.93,124.0,68600.0,102.5285,102.5533,102.4623,102.5202,68600.0
2014-04-28 11:00:00,123.98,124.01,123.93,123.95,29600.0,102.5036,102.5285,102.4623,102.4788,29600.0
2014-04-28 11:05:00,123.96,124.02,123.93,124.02,51800.0,102.4871,102.5367,102.4623,102.5367,51800.0
2014-04-28 11:10:00,123.98,124.04,123.96,123.96,18200.0,102.5036,102.5533,102.4871,102.4871,18200.0
2014-04-28 11:15:00,123.97,124.08,123.57,123.69,44400.0,102.4954,102.5863,102.1647,102.2639,44400.0
2014-04-28 11:20:00,123.69,123.78,123.22,123.24,8400.0,102.2639,102.3383,101.8753,101.8918,8400.0
2014-04-28 11:25:00,123.22,123.44,123.17,123.38,8000.0,101.8753,102.0572,101.834,102.0076,8000.0
2014-04-28 11:30:00,123.41,123.5,123.29,123.42,8900.0,102.0324,102.1068,101.9332,102.0407,8900.0
2014-04-28 11:35:00,123.45,123.81,123.45,123.77,8900.0,102.0655,102.3631,102.0655,102.33,8900.0
2014-04-28 11:40:00,123.77,123.83,123.75,123.76,15300.0,102.33,102.3796,102.3135,102.3218,15300.0
2014-04-28 11:45:00,123.78,123.87,123.51,123.53,7100.0,102.3383,102.4127,102.1151,102.1316,7100.0
2014-04-28 11:50:00,123.53,123.56,123.24,123.28,15600.0,102.1316,102.1564,101.8918,101.9249,15600.0
2014-04-28 11:55:00,123.3,123.34,123.0,123.06,39600.0,101.9414,101.9745,101.6934,101.743,39600.0
2014-04-28 12:00:00,123.07,123.22,123.05,123.19,55400.0,101.7513,101.8753,101.7347,101.8505,55400.0
2014-04-28 12:05:00,123.2,123.21,123.05,123.09,32300.0,101.8588,101.867,101.7347,101.7678,32300.0
2014-04-28 12:10:00,123.1,123.17,123.06,123.15,20400.0,101.7761,101.834,101.743,101.8174,20400.0
2014-04-28 12:15:00,123.13,123.17,123.03,123.04,5500.0,101.8009,101.834,101.7182,101.7265,5500.0
2014-04-28 12:20:00,123.04,123.04,122.91,122.92,11200.0,101.7265,101.7265,101.619,101.6273,11200.0
2014-04-28 12:25:00,122.92,123.0,122.8,122.98,6200.0,101.6273,101.6934,101.5281,101.6769,6200.0
2014-04-28 12:30:00,122.93,123.07,122.93,122.98,12300.0,101.6355,101.7513,101.6355,101.6769,12300.0
2014-04-28 12:35:00,122.98,122.98,122.86,122.86,17300.0,101.6769,101.6769,101.5777,101.5777,17300.0
2014-04-28 12:40:00,122.83,123.02,122.83,122.93,11200.0,101.5529,101.7099,101.5529,101.6355,11200.0
2014-04-28 12:45:00,122.91,123.02,122.91,123.02,6200.0,101.619,101.7099,101.619,101.7099,6200.0
2014-04-28 12:50:00,122.99,123.02,122.93,123.02,6800.0,101.6851,101.7099,101.6355,101.7099,6800.0
2014-04-28 12:55:00,123.02,123.02,122.98,123.0,16300.0,101.7099,101.7099,101.6769,101.6934,16300.0
2014-04-28 13:00:00,123.01,123.01,122.54,122.58,9000.0,101.7017,101.7017,101.3131,101.3462,9000.0
2014-04-28 13:05:00,122.58,122.58,122.27,122.3,4400.0,101.3462,101.3462,101.0899,101.1147,4400.0
2014-04-28 13:10:00,122.32,122.38,122.18,122.23,8900.0,101.1312,101.1808,101.0155,101.0568,8900.0
2014-04-28 13:15:00,122.19,122.33,122.12,122.3,8900.0,101.0237,101.1395,100.9658,101.1147,8900.0
2014-04-28 13:20:00,122.28,122.33,122.08,122.1,14700.0,101.0981,101.1395,100.9328,100.9493,14700.0
2014-04-28 13:25:00,122.09,122.33,122.05,122.32,20000.0,100.941,101.1395,100.908,101.1312,20000.0
2014-04-28 13:30:00,122.25,122.4,122.2,122.25,17900.0,101.0733,101.1973,101.032,101.0733,17900.0
2014-04-28 13:35:00,122.27,122.43,122.22,122.33,108200.0,101.0899,101.2221,101.0485,101.1395,108200.0
2014-04-28 13:40:00,122.33,122.33,121.91,121.98,10500.0,101.1395,101.1395,100.7922,100.8501,10500.0
2014-04-28 13:45:00,121.91,121.95,121.78,121.95,7300.0,100.7922,100.8253,100.6847,100.8253,7300.0
2014-04-28 13:50:00,121.94,122.14,121.82,121.87,12300.0,100.817,100.9824,100.7178,100.7592,12300.0
2014-04-28 13:55:00,121.87,121.87,121.66,121.66,7800.0,100.7592,100.7592,100.5855,100.5855,7800.0
2014-04-28 14:00:00,121.61,121.64,121.45,121.61,8500.0,100.5442,100.569,100.4119,100.5442,8500.0
2014-04-28 14:05:00,121.57,121.79,121.46,121.76,7000.0,100.5111,100.693,100.4202,100.6682,7000.0
2014-04-28 14:10:00,121.85,122.05,121.82,122.04,5200.0,100.7426,100.908,100.7178,100.8997,5200.0
2014-04-28 14:15:00,122.03,122.1,121.89,122.03,15400.0,100.8914,100.9493,100.7757,100.8914,15400.0
2014-04-28 14:20:00,122.04,122.1,121.92,122.06,4900.0,100.8997,100.9493,100.8005,100.9162,4900.0
2014-04-28 14:25:00,122.07,122.07,121.92,122.02,25800.0,100.9245,100.9245,100.8005,100.8832,25800.0
2014-04-28 14:30:00,121.98,122.04,121.84,121.88,13500.0,100.8501,100.8997,100.7343,100.7674,13500.0
2014-04-28 14:35:00,121.86,122.06,121.84,121.88,11000.0,100.7509,100.9162,100.7343,100.7674,11000.0
2014-04-28 14:40:00,121.89,121.92,121.7,121.8,10800.0,100.7757,100.8005,100.6186,100.7013,10800.0
2014-04-28 14:45:00,121.83,122.02,121.75,121.98,18200.0,100.7261,100.8832,100.6599,100.8501,18200.0
2014-04-28 14:50:00,121.98,122.05,121.86,121.88,11200.0,100.8501,100.908,100.7509,100.7674,11200.0
2014-04-28 14:55:00,121.87,121.91,121.72,121.75,44700.0,100.7592,100.7922,100.6351,100.6599,44700.0
2014-04-28 15:00:00,121.74,122.16,121.73,122.16,11900.0,100.6517,100.9989,100.6434,100.9989,11900.0
2014-04-28 15:05:00,122.16,122.48,122.13,122.41,13300.0,100.9989,101.2635,100.9741,101.2056,13300.0
2014-04-28 15:10:00,122.41,122.55,122.29,122.53,8200.0,101.2056,101.3214,101.1064,101.3048,8200.0
2014-04-28 15:15:00,122.57,122.74,122.44,122.74,11600.0,101.3379,101.4784,101.2304,101.4784,11600.0
2014-04-28 15:20:00,122.75,122.89,122.65,122.89,12700.0,101.4867,101.6025,101.404,101.6025,12700.0
2014-04-28 15:25:00,122.85,122.99,122.75,122.9,10700.0,101.5694,101.6851,101.4867,101.6107,10700.0
2014-04-28 15:30:00,122.84,123.15,122.84,122.99,9400.0,101.5611,101.8174,101.5611,101.6851,9400.0
2014-04-28 15:35:00,123.03,123.16,123.0,123.05,11400.0,101.7182,101.8257,101.6934,101.7347,11400.0
2014-04-28 15:40:00,123.06,123.15,122.93,123.12,12300.0,101.743,101.8174,101.6355,101.7926,12300.0
2014-04-28 15:45:00,123.14,123.17,122.85,122.94,23400.0,101.8092,101.834,101.5694,101.6438,23400.0
2014-04-28 15:50:00,122.93,122.99,122.79,122.81,24400.0,101.6355,101.6851,101.5198,101.5363,24400.0
2014-04-28 15:55:00,122.81,122.88,122.59,122.64,62100.0,101.5363,101.5942,101.3544,101.3958,62100.0
2014-04-29 09:30:00,125.0,125.64,124.55,125.17,32200.0,103.347,103.8761,102.9749,103.4875,32200.0
2014-04-29 09:35:00,125.28,125.48,125.02,125.03,61800.0,103.5785,103.7438,103.3635,103.3718,61800.0
2014-04-29 09:40:00,125.03,125.12,124.8,125.01,52200.0,103.3718,103.4462,103.1816,103.3552,52200.0
2014-04-29 09:45:00,125.04,125.54,124.9,125.24,53500.0,103.38,103.7934,103.2643,103.5454,53500.0
2014-04-29 09:50:00,125.24,125.55,125.03,125.38,55500.0,103.5454,103.8017,103.3718,103.6611,55500.0
2014-04-29 09:55:00,125.38,125.43,125.11,125.35,22600.0,103.6611,103.7025,103.4379,103.6363,22600.0
2014-04-29 10:00:00,125.34,125.99,125.17,125.87,16100.0,103.6281,104.1655,103.4875,104.0663,16100.0
2014-04-29 10:05:00,125.65,126.49,125.47,125.97,38200.0,103.8844,104.5789,103.7355,104.1489,38200.0
2014-04-29 10:10:00,125.98,126.07,125.4,125.4,33100.0,104.1572,104.2316,103.6777,103.6777,33100.0
2014-04-29 10:15:00,125.37,125.37,123.8,124.31,70000.0,103.6529,103.6529,102.3548,102.7765,70000.0
2014-04-29 10:20:00,124.4,124.43,123.86,124.24,15200.0,102.8509,102.8757,102.4044,102.7186,15200.0
2014-04-29 10:25:00,124.18,124.24,124.01,124.15,9500.0,102.669,102.7186,102.5285,102.6442,9500.0
2014-04-29 10:30:00,124.23,124.56,124.17,124.43,13500.0,102.7103,102.9832,102.6607,102.8757,13500.0
2014-04-29 10:35:00,124.41,124.41,123.52,123.76,27100.0,102.8592,102.8592,102.1233,102.3218,27100.0
2014-04-29 10:40:00,123.71,123.97,123.7,123.91,11300.0,102.2804,102.4954,102.2722,102.4458,11300.0
2014-04-29 10:45:00,123.91,124.36,123.91,124.23,13000.0,102.4458,102.8178,102.4458,102.7103,13000.0
2014-04-29 10:50:00,124.28,124.48,123.82,124.14,9100.0,102.7517,102.917,102.3714,102.6359,9100.0
2014-04-29 10:55:00,124.18,124.28,123.9,124.07,6400.0,102.669,102.7517,102.4375,102.5781,6400.0
2014-04-29 11:00:00,124.01,124.29,123.87,124.15,20600.0,102.5285,102.7599,102.4127,102.6442,20600.0
2014-04-29 11:05:00,124.14,124.24,123.87,124.12,5500.0,102.6359,102.7186,102.4127,102.6194,5500.0
2014-04-29 11:10:00,124.11,124.11,123.71,123.81,14900.0,102.6111,102.6111,102.2804,102.3631,14900.0
2014-04-29 11:15:00,123.7,124.24,123.65,124.21,20600.0,102.2722,102.7186,102.2308,102.6938,20600.0
2014-04-29 11:20:00,124.01,124.05,123.91,123.97,7700.0,102.5285,102.5615,102.4458,102.4954,7700.0
2014-04-29 11:25:00,124.1,124.45,124.01,124.37,16000.0,102.6029,102.8922,102.5285,102.8261,16000.0
2014-04-29 11:30:00,124.46,124.93,124.44,124.9,9200.0,102.9005,103.2891,102.884,103.2643,9200.0
2014-04-29 11:35:00,124.84,124.98,124.67,124.94,16400.0,103.2147,103.3304,103.0741,103.2974,16400.0
2014-04-29 11:40:00,124.95,125.1,124.84,124.95,10200.0,103.3056,103.4296,103.2147,103.3056,10200.0
2014-04-29 11:45:00,124.95,124.98,124.84,124.96,4100.0,103.3056,103.3304,103.2147,103.3139,4100.0
2014-04-29 11:50:00,124.97,125.0,124.42,124.6,10500.0,103.3222,103.347,102.8674,103.0162,10500.0
2014-04-29 11:55:00,124.63,124.86,124.63,124.86,6600.0,103.0411,103.2312,103.0411,103.2312,6600.0
2014-04-29 12:00:00,124.84,124.95,124.71,124.83,10300.0,103.2147,103.3056,103.1072,103.2064,10300.0
2014-04-29 12:05:00,124.85,125.1,124.82,125.07,4600.0,103.2229,103.4296,103.1981,103.4048,4600.0
2014-04-29 12:10:00,125.01,125.07,124.85,125.03,6200.0,103.3552,103.4048,103.2229,103.3718,6200.0
2014-04-29 12:15:00,125.04,125.04,124.95,124.99,5900.0,103.38,103.38,103.3056,103.3387,5900.0
2014-04-29 12:20:00,125.07,125.19,124.88,124.91,11700.0,103.4048,103.504,103.2477,103.2725,11700.0
2014-04-29 12:25:00,124.92,125.12,124.88,125.11,6300.0,103.2808,103.4462,103.2477,103.4379,6300.0
2014-04-29 12:30:00,125.14,125.22,125.1,125.2,4000.0,103.4627,103.5289,103.4296,103.5123,4000.0
2014-04-29 12:35:00,125.16,125.25,125.08,125.14,6700.0,103.4792,103.5537,103.4131,103.4627,6700.0
2014-04-29 12:40:00,125.11,125.16,124.95,124.97,8000.0,103.4379,103.4792,103.3056,103.3222,8000.0
2014-04-29 12:45:00,124.98,125.12,124.98,125.08,2500.0,103.3304,103.4462,103.3304,103.4131,2500.0
2014-04-29 12:50:00,125.07,125.15,125.06,125.06,4400.0,103.4048,103.471,103.3966,103.3966,4400.0
2014-04-29 12:55:00,125.09,125.16,125.09,125.13,2100.0,103.4214,103.4792,103.4214,103.4544,2100.0
2014-04-29 13:00:00,125.13,125.13,125.06,125.06,3800.0,103.4544,103.4544,103.3966,103.3966,3800.0
2014-04-29 13:05:00,125.07,125.07,124.88,124.89,10700.0,103.4048,103.4048,103.2477,103.256,10700.0
2014-04-29 13:10:00,124.82,125.19,124.82,125.13,43900.0,103.1981,103.504,103.1981,103.4544,43900.0
2014-04-29 13:15:00,125.12,125.21,125.05,125.17,40900.0,103.4462,103.5206,103.3883,103.4875,40900.0
2014-04-29 13:20:00,125.13,125.38,125.11,125.38,33200.0,103.4544,103.6611,103.4379,103.6611,33200.0
2014-04-29 13:25:00,125.39,125.54,125.35,125.45,10600.0,103.6694,103.7934,103.6363,103.719,10600.0
2014-04-29 13:30:00,125.48,125.53,125.29,125.31,7700.0,103.7438,103.7852,103.5867,103.6033,7700.0
2014-04-29 13:35:00,125.29,125.42,125.11,125.16,8700.0,103.5867,103.6942,103.4379,103.4792,8700.0
2014-04-29 13:40:00,125.21,125.39,125.14,125.18,11100.0,103.5206,103.6694,103.4627,103.4958,11100.0
2014-04-29 13:45:00,125.16,125.47,125.16,125.47,3500.0,103.4792,103.7355,103.4792,103.7355,3500.0
2014-04-29 13:50:00,125.46,125.65,125.45,125.65,6200.0,103.7273,103.8844,103.719,103.8844,6200.0
2014-04-29 13:55:00,125.67,125.82,125.66,125.76,8500.0,103.9009,104.0249,103.8926,103.9753,8500.0
2014-04-29 14:00:00,125.73,125.81,125.66,125.81,8700.0,103.9505,104.0166,103.8926,104.0166,8700.0
2014-04-29 14:05:00,125.77,125.81,125.75,125.79,10100.0,103.9836,104.0166,103.967,104.0001,10100.0
2014-04-29 14:10:00,125.79,126.16,125.79,126.14,23500.0,104.0001,104.306,104.0001,104.2895,23500.0
2014-04-29 14:15:00,126.14,126.3,126.14,126.18,11800.0,104.2895,104.4218,104.2895,104.3226,11800.0
2014-04-29 14:20:00,126.14,126.16,126.0,126.05,10000.0,104.2895,104.306,104.1737,104.2151,10000.0
2014-04-29 14:25:00,126.04,126.12,125.9,126.01,8200.0,104.2068,104.2729,104.0911,104.182,8200.0
2014-04-29 14:30:00,126.02,126.03,125.98,126.01,8500.0,104.1903,104.1985,104.1572,104.182,8500.0
2014-04-29 14:35:00,126.01,126.1,125.97,126.02,11900.0,104.182,104.2564,104.1489,104.1903,11900.0
2014-04-29 14:40:00,126.02,126.02,125.85,125.9,9200.0,104.1903,104.1903,104.0497,104.0911,9200.0
2014-04-29 14:45:00,125.89,125.94,125.84,125.91,5400.0,104.0828,104.1241,104.0415,104.0993,5400.0
2014-04-29 14:50:00,125.88,126.04,125.81,126.04,10400.0,104.0745,104.2068,104.0166,104.2068,10400.0
2014-04-29 14:55:00,126.01,126.02,125.9,125.99,11200.0,104.182,104.1903,104.0911,104.1655,11200.0
2014-04-29 15:00:00,125.97,126.04,125.9,126.04,15700.0,104.1489,104.2068,104.0911,104.2068,15700.0
2014-04-29 15:05:00,126.05,126.06,125.96,126.03,6800.0,104.2151,104.2233,104.1407,104.1985,6800.0
2014-04-29 15:10:00,126.03,126.03,125.91,126.01,16900.0,104.1985,104.1985,104.0993,104.182,16900.0
2014-04-29 15:15:00,126.0,126.14,125.98,126.14,41700.0,104.1737,104.2895,104.1572,104.2895,41700.0
2014-04-29 15:20:00,126.2,126.24,126.0,126.0,12500.0,104.3391,104.3722,104.1737,104.1737,12500.0
2014-04-29 15:25:00,126.01,126.13,126.01,126.05,19200.0,104.182,104.2812,104.182,104.2151,19200.0
2014-04-29 15:30:00,126.06,126.07,125.96,126.01,18500.0,104.2233,104.2316,104.1407,104.182,18500.0
2014-04-29 15:35:00,125.99,126.0,125.78,125.82,14700.0,104.1655,104.1737,103.9918,104.0249,14700.0
2014-04-29 15:40:00,125.82,125.89,125.7,125.8,22000.0,104.0249,104.0828,103.9257,104.0084,22000.0
2014-04-29 15:45:00,125.82,125.85,125.6,125.68,19200.0,104.0249,104.0497,103.843,103.9092,19200.0
2014-04-29 15:50:00,125.68,125.68,125.51,125.53,35400.0,103.9092,103.9092,103.7686,103.7852,35400.0
2014-04-29 15:55:00,125.56,125.93,125.53,125.91,101600.0,103.81,104.1159,103.7852,104.0993,101600.0
2014-04-30 09:30:00,127.05,127.05,125.31,125.32,23100.0,105.0418,105.0418,103.6033,103.6115,23100.0
2014-04-30 09:35:00,125.31,125.88,125.31,125.47,8100.0,103.6033,104.0745,103.6033,103.7355,8100.0
2014-04-30 09:40:00,125.51,125.77,125.31,125.36,9600.0,103.7686,103.9836,103.6033,103.6446,9600.0
2014-04-30 09:45:00,125.39,125.85,125.39,125.63,8800.0,103.6694,104.0497,103.6694,103.8678,8800.0
2014-04-30 09:50:00,125.55,125.66,125.25,125.4,7100.0,103.8017,103.8926,103.5537,103.6777,7100.0
2014-04-30 09:55:00,125.32,125.91,125.32,125.52,17700.0,103.6115,104.0993,103.6115,103.7769,17700.0
2014-04-30 10:00:00,125.5,125.51,125.26,125.26,3500.0,103.7603,103.7686,103.5619,103.5619,3500.0
2014-04-30 10:05:00,125.3,125.52,125.23,125.36,5600.0,103.595,103.7769,103.5371,103.6446,5600.0
2014-04-30 10:10:00,125.42,125.85,125.42,125.57,9800.0,103.6942,104.0497,103.6942,103.8182,9800.0
2014-04-30 10:15:00,125.61,125.89,125.49,125.66,7400.0,103.8513,104.0828,103.7521,103.8926,7400.0
2014-04-30 10:20:00,125.71,126.15,125.66,126.15,10900.0,103.934,104.2978,103.8926,104.2978,10900.0
2014-04-30 10:25:00,126.1,126.4,126.1,126.13,11900.0,104.2564,104.5044,104.2564,104.2812,11900.0
2014-04-30 10:30:00,126.12,126.25,125.99,126.03,14300.0,104.2729,104.3804,104.1655,104.1985,14300.0
2014-04-30 10:35:00,126.02,126.19,125.93,126.16,11100.0,104.1903,104.3308,104.1159,104.306,11100.0
2014-04-30 10:40:00,126.17,126.28,126.16,126.26,6200.0,104.3143,104.4052,104.306,104.3887,6200.0
2014-04-30 10:45:00,126.3,126.49,126.26,126.35,9200.0,104.4218,104.5789,104.3887,104.4631,9200.0
2014-04-30 10:50:00,126.38,126.74,126.34,126.54,13300.0,104.4879,104.7855,104.4548,104.6202,13300.0
2014-04-30 10:55:00,126.52,126.55,126.26,126.29,8400.0,104.6037,104.6285,104.3887,104.4135,8400.0
2014-04-30 11:00:00,126.24,126.26,125.84,125.91,25300.0,104.3722,104.3887,104.0415,104.0993,25300.0
2014-04-30 11:05:00,125.82,125.91,125.55,125.55,13500.0,104.0249,104.0993,103.8017,103.8017,13500.0
2014-04-30 11:10:00,125.56,125.56,125.26,125.28,7500.0,103.81,103.81,103.5619,103.5785,7500.0
2014-04-30 11:15:00,125.33,125.42,125.26,125.3,8100.0,103.6198,103.6942,103.5619,103.595,8100.0
2014-04-30 11:20:00,125.27,125.45,125.25,125.41,7100.0,103.5702,103.719,103.5537,103.6859,7100.0
2014-04-30 11:25:00,125.45,125.63,125.42,125.6,4900.0,103.719,103.8678,103.6942,103.843,4900.0
2014-04-30 11:30:00,125.63,125.67,125.62,125.64,5300.0,103.8678,103.9009,103.8596,103.8761,5300.0
2014-04-30 11:35:00,125.64,125.65,125.49,125.51,12500.0,103.8761,103.8844,103.7521,103.7686,12500.0
2014-04-30 11:40:00,125.53,125.68,125.5,125.62,7100.0,103.7852,103.9092,103.7603,103.8596,7100.0
2014-04-30 11:45:00,125.59,125.59,125.5,125.5,4500.0,103.8348,103.8348,103.7603,103.7603,4500.0
2014-04-30 11:50:00,125.48,125.56,125.47,125.51,4700.0,103.7438,103.81,103.7355,103.7686,4700.0
2014-04-30 11:55:00,125.53,125.56,125.43,125.49,5900.0,103.7852,103.81,103.7025,103.7521,5900.0
2014-04-30 12:00:00,125.46,125.49,125.45,125.49,8900.0,103.7273,103.7521,103.719,103.7521,8900.0
2014-04-30 12:05:00,125.49,125.51,125.39,125.47,8800.0,103.7521,103.7686,103.6694,103.7355,8800.0
2014-04-30 12:10:00,125.46,125.68,125.46,125.68,6200.0,103.7273,103.9092,103.7273,103.9092,6200.0
2014-04-30 12:15:00,125.68,125.73,125.66,125.69,2700.0,103.9092,103.9505,103.8926,103.9174,2700.0
2014-04-30 12:20:00,125.72,125.77,125.68,125.73,2800.0,103.9422,103.9836,103.9092,103.9505,2800.0
2014-04-30 12:25:00,125.77,125.82,125.73,125.81,3100.0,103.9836,104.0249,103.9505,104.0166,3100.0
2014-04-30 12:30:00,125.8,126.02,125.77,125.88,49100.0,104.0084,104.1903,103.9836,104.0745,49100.0
2014-04-30 12:35:00,125.96,125.96,125.47,125.49,42500.0,104.1407,104.1407,103.7355,103.7521,42500.0
2014-04-30 12:40:00,125.46,125.46,125.36,125.37,8900.0,103.7273,103.7273,103.6446,103.6529,8900.0
2014-04-30 12:45:00,125.35,125.51,125.33,125.5,8800.0,103.6363,103.7686,103.6198,103.7603,8800.0
2014-04-30 12:50:00,125.51,125.54,125.47,125.54,3400.0,103.7686,103.7934,103.7355,103.7934,3400.0
2014-04-30 12:55:00,125.49,125.76,125.49,125.72,4500.0,103.7521,103.9753,103.7521,103.9422,4500.0
2014-04-30 13:00:00,125.75,125.83,125.71,125.79,2800.0,103.967,104.0332,103.934,104.0001,2800.0
2014-04-30 13:05:00,125.8,125.99,125.8,125.99,2900.0,104.0084,104.1655,104.0084,104.1655,2900.0
2014-04-30 13:10:00,125.99,126.02,125.97,125.99,4500.0,104.1655,104.1903,104.1489,104.1655,4500.0
2014-04-30 13:15:00,125.99,126.06,125.96,125.96,2700.0,104.1655,104.2233,104.1407,104.1407,2700.0
2014-04-30 13:20:00,125.97,126.06,125.87,126.06,5900.0,104.1489,104.2233,104.0663,104.2233,5900.0
2014-04-30 13:25:00,126.09,126.34,126.08,126.26,9700.0,104.2481,104.4548,104.2399,104.3887,9700.0
2014-04-30 13:30:00,126.25,126.25,126.09,126.11,2200.0,104.3804,104.3804,104.2481,104.2647,2200.0
2014-04-30 13:35:00,126.1,126.15,126.08,126.08,5000.0,104.2564,104.2978,104.2399,104.2399,5000.0
2014-04-30 13:40:00,126.07,126.11,126.02,126.03,4000.0,104.2316,104.2647,104.1903,104.1985,4000.0
2014-04-30 13:45:00,126.05,126.05,126.0,126.0,4500.0,104.2151,104.2151,104.1737,104.1737,4500.0
2014-04-30 13:50:00,126.02,126.13,126.01,126.13,2700.0,104.1903,104.2812,104.182,104.2812,2700.0
2014-04-30 13:55:00,126.13,126.25,126.13,126.25,4600.0,104.2812,104.3804,104.2812,104.3804,4600.0
2014-04-30 14:00:00,126.29,126.73,126.01,126.57,10200.0,104.4135,104.7773,104.182,104.645,10200.0
2014-04-30 14:05:00,126.59,126.59,126.11,126.49,5800.0,104.6615,104.6615,104.2647,104.5789,5800.0
2014-04-30 14:10:00,126.41,126.41,126.2,126.23,5800.0,104.5127,104.5127,104.3391,104.3639,5800.0
2014-04-30 14:15:00,126.2,126.43,126.17,126.32,4500.0,104.3391,104.5292,104.3143,104.4383,4500.0
2014-04-30 14:20:00,126.33,126.53,126.32,126.49,5700.0,104.4466,104.6119,104.4383,104.5789,5700.0
2014-04-30 14:25:00,126.49,126.57,126.43,126.49,5400.0,104.5789,104.645,104.5292,104.5789,5400.0
2014-04-30 14:30:00,126.5,126.7,126.5,126.59,6900.0,104.5871,104.7525,104.5871,104.6615,6900.0
2014-04-30 14:35:00,126.6,126.67,126.47,126.53,3900.0,104.6698,104.7277,104.5623,104.6119,3900.0
2014-04-30 14:40:00,126.54,126.67,126.53,126.59,5400.0,104.6202,104.7277,104.6119,104.6615,5400.0
2014-04-30 14:45:00,126.65,126.88,126.65,126.83,7700.0,104.7111,104.9013,104.7111,104.86,7700.0
2014-04-30 14:50:00,126.84,127.05,126.8,127.01,10400.0,104.8682,105.0418,104.8352,105.0088,10400.0
2014-04-30 14:55:00,127.01,127.1,126.98,127.04,6400.0,105.0088,105.0832,104.984,105.0336,6400.0
2014-04-30 15:00:00,127.03,127.06,126.81,126.87,10400.0,105.0253,105.0501,104.8434,104.893,10400.0
2014-04-30 15:05:00,126.85,126.85,126.54,126.54,8100.0,104.8765,104.8765,104.6202,104.6202,8100.0
2014-04-30 15:10:00,126.54,126.65,126.54,126.58,9700.0,104.6202,104.7111,104.6202,104.6533,9700.0
2014-04-30 15:15:00,126.57,126.57,126.32,126.45,12100.0,104.645,104.645,104.4383,104.5458,12100.0
2014-04-30 15:20:00,126.45,126.58,126.4,126.57,17700.0,104.5458,104.6533,104.5044,104.645,17700.0
2014-04-30 15:25:00,126.58,126.85,126.58,126.83,20700.0,104.6533,104.8765,104.6533,104.86,20700.0
2014-04-30 15:30:00,126.84,127.05,126.84,127.0,17200.0,104.8682,105.0418,104.8682,105.0005,17200.0
2014-04-30 15:35:00,127.01,127.01,126.87,126.88,16800.0,105.0088,105.0088,104.893,104.9013,16800.0
2014-04-30 15:40:00,126.86,126.94,126.84,126.89,25200.0,104.8848,104.9509,104.8682,104.9096,25200.0
2014-04-30 15:45:00,126.92,126.94,126.6,126.75,28100.0,104.9344,104.9509,104.6698,104.7938,28100.0
2014-04-30 15:50:00,126.73,126.8,126.69,126.76,25400.0,104.7773,104.8352,104.7442,104.8021,25400.0
2014-04-30 15:55:00,126.76,126.91,126.73,126.86,59100.0,104.8021,104.9261,104.7773,104.8848,59100.0
2014-05-01 09:30:00,126.42,126.97,126.2,126.36,14300.0,104.521,104.9757,104.3391,104.4714,14300.0
2014-05-01 09:35:00,126.21,126.58,126.01,126.58,4100.0,104.3474,104.6533,104.182,104.6533,4100.0
2014-05-01 09:40:00,126.51,126.91,126.43,126.91,3700.0,104.5954,104.9261,104.5292,104.9261,3700.0
2014-05-01 09:45:00,126.85,126.97,126.37,126.38,8000.0,104.8765,104.9757,104.4796,104.4879,8000.0
2014-05-01 09:50:00,126.22,126.44,125.92,126.18,9900.0,104.3556,104.5375,104.1076,104.3226,9900.0
2014-05-01 09:55:00,126.16,126.32,125.89,125.91,12100.0,104.306,104.4383,104.0828,104.0993,12100.0
2014-05-01 10:00:00,125.98,126.15,125.86,126.11,8200.0,104.1572,104.2978,104.058,104.2647,8200.0
2014-05-01 10:05:00,126.11,126.45,126.11,126.19,4100.0,104.2647,104.5458,104.2647,104.3308,4100.0
2014-05-01 10:10:00,126.27,126.37,126.08,126.11,3400.0,104.397,104.4796,104.2399,104.2647,3400.0
2014-05-01 10:15:00,126.02,126.02,125.71,125.95,6600.0,104.1903,104.1903,103.934,104.1324,6600.0
2014-05-01 10:20:00,125.89,126.25,125.89,126.25,5600.0,104.0828,104.3804,104.0828,104.3804,5600.0
2014-05-01 10:25:00,126.25,126.49,126.25,126.43,6900.0,104.3804,104.5789,104.3804,104.5292,6900.0
2014-05-01 10:30:00,126.49,126.7,126.48,126.65,2800.0,104.5789,104.7525,104.5706,104.7111,2800.0
2014-05-01 10:35:00,126.74,126.83,126.68,126.83,8100.0,104.7855,104.86,104.7359,104.86,8100.0
2014-05-01 10:40:00,126.76,126.98,126.72,126.96,4400.0,104.8021,104.984,104.769,104.9674,4400.0
2014-05-01 10:45:00,126.97,127.12,126.88,127.0,5800.0,104.9757,105.0997,104.9013,105.0005,5800.0
2014-05-01 10:50:00,127.0,127.21,126.96,127.09,8100.0,105.0005,105.1741,104.9674,105.0749,8100.0
2014-05-01 10:55:00,127.09,127.28,127.09,127.21,10800.0,105.0749,105.232,105.0749,105.1741,10800.0
2014-05-01 11:00:00,127.22,127.26,127.16,127.18,17200.0,105.1824,105.2155,105.1328,105.1493,17200.0
2014-05-01 11:05:00,127.18,127.19,126.87,126.95,26500.0,105.1493,105.1576,104.893,104.9592,26500.0
2014-05-01 11:10:00,126.98,127.0,126.88,126.92,4200.0,104.984,105.0005,104.9013,104.9344,4200.0
2014-05-01 11:15:00,126.89,126.89,126.73,126.73,5000.0,104.9096,104.9096,104.7773,104.7773,5000.0
2014-05-01 11:20:00,126.69,126.7,126.52,126.69,6500.0,104.7442,104.7525,104.6037,104.7442,6500.0
2014-05-01 11:25:00,126.71,126.87,126.71,126.8,4200.0,104.7607,104.893,104.7607,104.8352,4200.0
2014-05-01 11:30:00,126.78,127.23,126.78,126.96,10600.0,104.8186,105.1907,104.8186,104.9674,10600.0
2014-05-01 11:35:00,127.0,127.17,127.0,127.09,2900.0,105.0005,105.1411,105.0005,105.0749,2900.0
2014-05-01 11:40:00,127.08,127.17,127.01,127.16,7200.0,105.0667,105.1411,105.0088,105.1328,7200.0
2014-05-01 11:45:00,127.16,127.16,127.07,127.16,3000.0,105.1328,105.1328,105.0584,105.1328,3000.0
2014-05-01 11:50:00,127.15,127.25,127.09,127.13,5500.0,105.1245,105.2072,105.0749,105.108,5500.0
2014-05-01 11:55:00,127.09,127.16,127.06,127.06,2300.0,105.0749,105.1328,105.0501,105.0501,2300.0
2014-05-01 12:00:00,127.04,127.1,126.99,127.08,4600.0,105.0336,105.0832,104.9922,105.0667,4600.0
2014-05-01 12:05:00,127.1,127.12,127.07,127.12,3300.0,105.0832,105.0997,105.0584,105.0997,3300.0
2014-05-01 12:10:00,127.1,127.16,127.09,127.12,4400.0,105.0832,105.1328,105.0749,105.0997,4400.0
2014-05-01 12:15:00,127.15,127.2,127.08,127.08,2000.0,105.1245,105.1659,105.0667,105.0667,2000.0
2014-05-01 12:20:00,127.08,127.08,126.98,127.07,4200.0,105.0667,105.0667,104.984,105.0584,4200.0
2014-05-01 12:25:00,127.11,127.13,127.02,127.03,4900.0,105.0915,105.108,105.017,105.0253,4900.0
2014-05-01 12:30:00,127.04,127.04,126.95,126.99,3600.0,105.0336,105.0336,104.9592,104.9922,3600.0
2014-05-01 12:35:00,127.03,127.03,126.95,126.98,6500.0,105.0253,105.0253,104.9592,104.984,6500.0
2014-05-01 12:40:00,126.97,127.01,126.95,126.95,7700.0,104.9757,105.0088,104.9592,104.9592,7700.0
2014-05-01 12:45:00,126.99,126.99,126.77,126.85,3000.0,104.9922,104.9922,104.8104,104.8765,3000.0
2014-05-01 12:50:00,126.88,126.88,126.73,126.73,3200.0,104.9013,104.9013,104.7773,104.7773,3200.0
2014-05-01 12:55:00,126.73,126.85,126.73,126.81,5200.0,104.7773,104.8765,104.7773,104.8434,5200.0
2014-05-01 13:00:00,126.78,126.81,126.68,126.68,6600.0,104.8186,104.8434,104.7359,104.7359,6600.0
2014-05-01 13:05:00,126.63,126.71,126.62,126.7,2900.0,104.6946,104.7607,104.6863,104.7525,2900.0
2014-05-01 13:10:00,126.68,126.68,126.54,126.59,4300.0,104.7359,104.7359,104.6202,104.6615,4300.0
2014-05-01 13:15:00,126.59,126.59,126.49,126.53,5800.0,104.6615,104.6615,104.5789,104.6119,5800.0
2014-05-01 13:20:00,126.51,126.51,126.3,126.35,3000.0,104.5954,104.5954,104.4218,104.4631,3000.0
2014-05-01 13:25:00,126.37,126.42,126.33,126.33,3200.0,104.4796,104.521,104.4466,104.4466,3200.0
2014-05-01 13:30:00,126.3,126.37,126.25,126.35,5800.0,104.4218,104.4796,104.3804,104.4631,5800.0
2014-05-01 13:35:00,126.34,126.42,126.25,126.42,3200.0,104.4548,104.521,104.3804,104.521,3200.0
2014-05-01 13:40:00,126.37,126.37,126.21,126.21,4000.0,104.4796,104.4796,104.3474,104.3474,4000.0
2014-05-01 13:45:00,126.19,126.29,126.09,126.12,3200.0,104.3308,104.4135,104.2481,104.2729,3200.0
2014-05-01 13:50:00,126.1,126.12,126.03,126.1,3000.0,104.2564,104.2729,104.1985,104.2564,3000.0
2014-05-01 13:55:00,126.15,126.15,125.87,125.95,5500.0,104.2978,104.2978,104.0663,104.1324,5500.0
2014-05-01 14:00:00,125.96,126.08,125.95,126.05,4100.0,104.1407,104.2399,104.1324,104.2151,4100.0
2014-05-01 14:05:00,126.07,126.13,126.04,126.13,4600.0,104.2316,104.2812,104.2068,104.2812,4600.0
2014-05-01 14:10:00,126.18,126.21,126.09,126.09,3100.0,104.3226,104.3474,104.2481,104.2481,3100.0
2014-05-01 14:15:00,126.1,126.21,126.09,126.09,3600.0,104.2564,104.3474,104.2481,104.2481,3600.0
2014-05-01 14:20:00,126.1,126.32,126.09,126.28,6500.0,104.2564,104.4383,104.2481,104.4052,6500.0
2014-05-01 14:25:00,126.25,126.36,126.18,126.36,4100.0,104.3804,104.4714,104.3226,104.4714,4100.0
2014-05-01 14:30:00,126.33,126.35,126.18,126.18,3800.0,104.4466,104.4631,104.3226,104.3226,3800.0
2014-05-01 14:35:00,126.18,126.25,126.03,126.19,9900.0,104.3226,104.3804,104.1985,104.3308,9900.0
2014-05-01 14:40:00,126.15,126.19,125.99,125.99,3700.0,104.2978,104.3308,104.1655,104.1655,3700.0
2014-05-01 14:45:00,125.99,126.1,125.94,126.09,8300.0,104.1655,104.2564,104.1241,104.2481,8300.0
2014-05-01 14:50:00,126.14,126.15,126.01,126.11,3900.0,104.2895,104.2978,104.182,104.2647,3900.0
2014-05-01 14:55:00,126.09,126.15,126.03,126.1,4300.0,104.2481,104.2978,104.1985,104.2564,4300.0
2014-05-01 15:00:00,126.09,126.13,126.0,126.01,4500.0,104.2481,104.2812,104.1737,104.182,4500.0
2014-05-01 15:05:00,126.02,126.07,126.01,126.07,8400.0,104.1903,104.2316,104.182,104.2316,8400.0
2014-05-01 15:10:00,126.05,126.28,125.94,126.28,8600.0,104.2151,104.4052,104.1241,104.4052,8600.0
2014-05-01 15:15:00,126.27,126.36,126.15,126.2,6400.0,104.397,104.4714,104.2978,104.3391,6400.0
2014-05-01 15:20:00,126.18,126.3,126.18,126.19,10300.0,104.3226,104.4218,104.3226,104.3308,10300.0
2014-05-01 15:25:00,126.19,126.19,126.03,126.1,11100.0,104.3308,104.3308,104.1985,104.2564,11100.0
2014-05-01 15:30:00,126.06,126.11,126.03,126.11,9700.0,104.2233,104.2647,104.1985,104.2647,9700.0
2014-05-01 15:35:00,126.1,126.18,126.08,126.13,10200.0,104.2564,104.3226,104.2399,104.2812,10200.0
2014-05-01 15:40:00,126.11,126.22,126.11,126.15,10900.0,104.2647,104.3556,104.2647,104.2978,10900.0
2014-05-01 15:45:00,126.15,126.16,125.93,125.95,23600.0,104.2978,104.306,104.1159,104.1324,23600.0
2014-05-01 15:50:00,125.96,126.06,125.96,126.02,64200.0,104.1407,104.2233,104.1407,104.1903,64200.0
2014-05-01 15:55:00,126.02,126.06,125.95,126.06,57100.0,104.1903,104.2233,104.1324,104.2233,57100.0
2014-05-02 09:30:00,126.0,126.0,125.4,125.59,19900.0,104.1737,104.1737,103.6777,103.8348,19900.0
2014-05-02 09:35:00,125.55,125.91,125.55,125.65,4900.0,103.8017,104.0993,103.8017,103.8844,4900.0
2014-05-02 09:40:00,125.76,125.93,125.58,125.86,19300.0,103.9753,104.1159,103.8265,104.058,19300.0
2014-05-02 09:45:00,126.08,126.33,125.62,125.62,8700.0,104.2399,104.4466,103.8596,103.8596,8700.0
2014-05-02 09:50:00,125.62,125.98,125.6,125.79,10400.0,103.8596,104.1572,103.843,104.0001,10400.0
2014-05-02 09:55:00,125.8,125.84,125.57,125.66,10300.0,104.0084,104.0415,103.8182,103.8926,10300.0
2014-05-02 10:00:00,125.66,125.68,125.45,125.47,11800.0,103.8926,103.9092,103.719,103.7355,11800.0
2014-05-02 10:05:00,125.55,125.7,125.4,125.7,20300.0,103.8017,103.9257,103.6777,103.9257,20300.0
2014-05-02 10:10:00,125.78,126.04,125.76,126.0,7000.0,103.9918,104.2068,103.9753,104.1737,7000.0
2014-05-02 10:15:00,125.89,125.89,125.64,125.68,23000.0,104.0828,104.0828,103.8761,103.9092,23000.0
2014-05-02 10:20:00,125.69,125.75,125.6,125.75,2100.0,103.9174,103.967,103.843,103.967,2100.0
2014-05-02 10:25:00,125.97,125.99,125.77,125.85,2900.0,104.1489,104.1655,103.9836,104.0497,2900.0
2014-05-02 10:30:00,125.83,126.0,125.77,125.99,4500.0,104.0332,104.1737,103.9836,104.1655,4500.0
2014-05-02 10:35:00,126.03,126.17,126.03,126.14,2900.0,104.1985,104.3143,104.1985,104.2895,2900.0
2014-05-02 10:40:00,126.15,126.21,125.81,125.81,44800.0,104.2978,104.3474,104.0166,104.0166,44800.0
2014-05-02 10:45:00,125.85,125.87,125.33,125.41,3000.0,104.0497,104.0663,103.6198,103.6859,3000.0
2014-05-02 10:50:00,125.32,125.52,125.16,125.47,5700.0,103.6115,103.7769,103.4792,103.7355,5700.0
2014-05-02 10:55:00,125.39,125.65,125.34,125.5,2700.0,103.6694,103.8844,103.6281,103.7603,2700.0
2014-05-02 11:00:00,125.44,125.67,125.44,125.67,12500.0,103.7107,103.9009,103.7107,103.9009,12500.0
2014-05-02 11:05:00,125.59,125.68,125.57,125.57,3800.0,103.8348,103.9092,103.8182,103.8182,3800.0
2014-05-02 11:10:00,125.57,125.57,125.18,125.18,5700.0,103.8182,103.8182,103.4958,103.4958,5700.0
2014-05-02 11:15:00,125.14,125.37,125.14,125.35,4200.0,103.4627,103.6529,103.4627,103.6363,4200.0
2014-05-02 11:20:00,125.31,125.38,125.23,125.24,2000.0,103.6033,103.6611,103.5371,103.5454,2000.0
2014-05-02 11:25:00,125.32,125.32,125.12,125.18,2200.0,103.6115,103.6115,103.4462,103.4958,2200.0
2014-05-02 11:30:00,125.18,125.49,125.18,125.49,4800.0,103.4958,103.7521,103.4958,103.7521,4800.0
2014-05-02 11:35:00,125.41,125.41,125.23,125.27,1400.0,103.6859,103.6859,103.5371,103.5702,1400.0
2014-05-02 11:40:00,125.21,125.26,125.16,125.22,3900.0,103.5206,103.5619,103.4792,103.5289,3900.0
2014-05-02 11:45:00,125.22,125.43,125.22,125.42,2100.0,103.5289,103.7025,103.5289,103.6942,2100.0
2014-05-02 11:50:00,125.47,125.52,125.4,125.46,3100.0,103.7355,103.7769,103.6777,103.7273,3100.0
2014-05-02 11:55:00,125.55,125.55,125.41,125.41,800.0,103.8017,103.8017,103.6859,103.6859,800.0
2014-05-02 12:00:00,125.48,125.48,125.36,125.36,1600.0,103.7438,103.7438,103.6446,103.6446,1600.0
2014-05-02 12:05:00,125.33,125.39,125.23,125.27,3200.0,103.6198,103.6694,103.5371,103.5702,3200.0
2014-05-02 12:10:00,125.27,125.38,125.27,125.38,4400.0,103.5702,103.6611,103.5702,103.6611,4400.0
2014-05-02 12:15:00,125.39,125.43,125.34,125.38,2500.0,103.6694,103.7025,103.6281,103.6611,2500.0
2014-05-02 12:20:00,125.39,125.43,125.36,125.36,18700.0,103.6694,103.7025,103.6446,103.6446,18700.0
2014-05-02 12:25:00,125.36,125.36,125.26,125.29,1600.0,103.6446,103.6446,103.5619,103.5867,1600.0
2014-05-02 12:30:00,125.3,125.35,125.24,125.27,7800.0,103.595,103.6363,103.5454,103.5702,7800.0
2014-05-02 12:35:00,125.29,125.43,125.26,125.43,6900.0,103.5867,103.7025,103.5619,103.7025,6900.0
2014-05-02 12:40:00,125.43,125.44,125.35,125.43,2000.0,103.7025,103.7107,103.6363,103.7025,2000.0
2014-05-02 12:45:00,125.41,125.43,125.36,125.43,3800.0,103.6859,103.7025,103.6446,103.7025,3800.0
2014-05-02 12:50:00,125.44,125.52,125.4,125.5,5700.0,103.7107,103.7769,103.6777,103.7603,5700.0
2014-05-02 12:55:00,125.52,125.58,125.49,125.53,2400.0,103.7769,103.8265,103.7521,103.7852,2400.0
2014-05-02 13:00:00,125.56,125.63,125.52,125.62,8300.0,103.81,103.8678,103.7769,103.8596,8300.0
2014-05-02 13:05:00,125.63,125.67,125.45,125.45,5600.0,103.8678,103.9009,103.719,103.719,5600.0
2014-05-02 13:10:00,125.45,125.45,125.34,125.35,2600.0,103.719,103.719,103.6281,103.6363,2600.0
2014-05-02 13:15:00,125.34,125.45,125.28,125.41,5300.0,103.6281,103.719,103.5785,103.6859,5300.0
2014-05-02 13:20:00,125.41,125.42,125.32,125.42,1300.0,103.6859,103.6942,103.6115,103.6942,1300.0
2014-05-02 13:25:00,125.41,125.41,125.23,125.3,4300.0,103.6859,103.6859,103.5371,103.595,4300.0
2014-05-02 13:30:00,125.2,125.42,125.2,125.4,3500.0,103.5123,103.6942,103.5123,103.6777,3500.0
2014-05-02 13:35:00,125.41,125.43,125.31,125.35,5500.0,103.6859,103.7025,103.6033,103.6363,5500.0
2014-05-02 13:40:00,125.4,125.4,125.26,125.33,2900.0,103.6777,103.6777,103.5619,103.6198,2900.0
2014-05-02 13:45:00,125.32,125.33,125.19,125.19,8400.0,103.6115,103.6198,103.504,103.504,8400.0
2014-05-02 13:50:00,125.21,125.27,125.17,125.17,4000.0,103.5206,103.5702,103.4875,103.4875,4000.0
2014-05-02 13:55:00,125.16,125.16,125.06,125.09,5500.0,103.4792,103.4792,103.3966,103.4214,5500.0
2014-05-02 14:00:00,125.12,125.12,124.93,125.07,40500.0,103.4462,103.4462,103.2891,103.4048,40500.0
2014-05-02 14:05:00,125.1,125.2,125.07,125.07,10800.0,103.4296,103.5123,103.4048,103.4048,10800.0
2014-05-02 14:10:00,125.06,125.33,125.06,125.33,24600.0,103.3966,103.6198,103.3966,103.6198,24600.0
2014-05-02 14:15:00,125.32,125.51,125.27,125.47,12500.0,103.6115,103.7686,103.5702,103.7355,12500.0
2014-05-02 14:20:00,125.48,125.51,125.38,125.39,6600.0,103.7438,103.7686,103.6611,103.6694,6600.0
2014-05-02 14:25:00,125.39,125.46,125.33,125.34,12800.0,103.6694,103.7273,103.6198,103.6281,12800.0
2014-05-02 14:30:00,125.34,125.38,125.28,125.34,14000.0,103.6281,103.6611,103.5785,103.6281,14000.0
2014-05-02 14:35:00,125.36,125.41,125.3,125.35,11600.0,103.6446,103.6859,103.595,103.6363,11600.0
2014-05-02 14:40:00,125.35,125.42,125.3,125.42,8200.0,103.6363,103.6942,103.595,103.6942,8200.0
2014-05-02 14:45:00,125.39,125.39,125.26,125.3,3300.0,103.6694,103.6694,103.5619,103.595,3300.0
2014-05-02 14:50:00,125.32,125.32,125.24,125.25,2500.0,103.6115,103.6115,103.5454,103.5537,2500.0
2014-05-02 14:55:00,125.24,125.26,125.14,125.14,5600.0,103.5454,103.5619,103.4627,103.4627,5600.0
2014-05-02 15:00:00,125.16,125.28,125.16,125.28,5600.0,103.4792,103.5785,103.4792,103.5785,5600.0
2014-05-02 15:05:00,125.3,125.34,125.2,125.33,9200.0,103.595,103.6281,103.5123,103.6198,9200.0
2014-05-02 15:10:00,125.33,125.37,125.28,125.29,11900.0,103.6198,103.6529,103.5785,103.5867,11900.0
2014-05-02 15:15:00,125.29,125.31,125.24,125.28,9800.0,103.5867,103.6033,103.5454,103.5785,9800.0
2014-05-02 15:20:00,125.27,125.29,125.2,125.22,13200.0,103.5702,103.5867,103.5123,103.5289,13200.0
2014-05-02 15:25:00,125.22,125.22,125.11,125.12,8100.0,103.5289,103.5289,103.4379,103.4462,8100.0
2014-05-02 15:30:00,125.12,125.12,125.02,125.02,10300.0,103.4462,103.4462,103.3635,103.3635,10300.0
2014-05-02 15:35:00,124.99,125.03,124.92,124.95,14200.0,103.3387,103.3718,103.2808,103.3056,14200.0
2014-05-02 15:40:00,124.97,125.0,124.86,124.92,11600.0,103.3222,103.347,103.2312,103.2808,11600.0
2014-05-02 15:45:00,124.93,125.01,124.89,124.94,28400.0,103.2891,103.3552,103.256,103.2974,28400.0
2014-05-02 15:50:00,124.94,125.05,124.93,124.97,37200.0,103.2974,103.3883,103.2891,103.3222,37200.0
2014-05-02 15:55:00,124.99,125.15,124.99,125.07,55400.0,103.3387,103.471,103.3387,103.4048,55400.0
2014-05-05 09:30:00,124.42,124.57,123.95,123.96,7300.0,102.8674,102.9914,102.4788,102.4871,7300.0
2014-05-05 09:35:00,123.91,123.91,123.45,123.89,7000.0,102.4458,102.4458,102.0655,102.4292,7000.0
2014-05-05 09:40:00,123.82,124.0,123.52,124.0,7700.0,102.3714,102.5202,102.1233,102.5202,7700.0
2014-05-05 09:45:00,124.02,124.04,123.7,123.79,1500.0,102.5367,102.5533,102.2722,102.3466,1500.0
2014-05-05 09:50:00,123.67,124.26,123.67,124.26,2500.0,102.2473,102.7351,102.2473,102.7351,2500.0
2014-05-05 09:55:00,124.25,124.37,124.11,124.19,6600.0,102.7269,102.8261,102.6111,102.6773,6600.0
2014-05-05 10:00:00,124.37,124.55,124.21,124.45,5800.0,102.8261,102.9749,102.6938,102.8922,5800.0
2014-05-05 10:05:00,124.46,124.46,124.24,124.27,6200.0,102.9005,102.9005,102.7186,102.7434,6200.0
2014-05-05 10:10:00,124.27,124.56,124.27,124.56,7800.0,102.7434,102.9832,102.7434,102.9832,7800.0
2014-05-05 10:15:00,124.58,124.97,124.58,124.94,7000.0,102.9997,103.3222,102.9997,103.2974,7000.0
2014-05-05 10:20:00,125.0,125.08,124.89,124.97,7300.0,103.347,103.4131,103.256,103.3222,7300.0
2014-05-05 10:25:00,124.99,124.99,124.72,124.72,7900.0,103.3387,103.3387,103.1155,103.1155,7900.0
2014-05-05 10:30:00,124.67,124.96,124.66,124.92,13900.0,103.0741,103.3139,103.0659,103.2808,13900.0
2014-05-05 10:35:00,124.97,125.03,124.9,125.03,4600.0,103.3222,103.3718,103.2643,103.3718,4600.0
2014-05-05 10:40:00,125.06,125.28,125.06,125.16,6300.0,103.3966,103.5785,103.3966,103.4792,6300.0
2014-05-05 10:45:00,125.14,125.17,124.93,124.93,2700.0,103.4627,103.4875,103.2891,103.2891,2700.0
2014-05-05 10:50:00,124.96,125.04,124.84,124.9,4800.0,103.3139,103.38,103.2147,103.2643,4800.0
2014-05-05 10:55:00,124.92,124.93,124.77,124.89,3100.0,103.2808,103.2891,103.1568,103.256,3100.0
2014-05-05 11:00:00,124.88,124.89,124.71,124.73,5500.0,103.2477,103.256,103.1072,103.1237,5500.0
2014-05-05 11:05:00,124.74,124.76,124.65,124.71,5500.0,103.132,103.1485,103.0576,103.1072,5500.0
2014-05-05 11:10:00,124.71,124.85,124.62,124.82,5400.0,103.1072,103.2229,103.0328,103.1981,5400.0
2014-05-05 11:15:00,124.83,124.84,124.72,124.73,3600.0,103.2064,103.2147,103.1155,103.1237,3600.0
2014-05-05 11:20:00,124.77,124.84,124.71,124.79,10100.0,103.1568,103.2147,103.1072,103.1733,10100.0
2014-05-05 11:25:00,124.77,124.87,124.7,124.86,12300.0,103.1568,103.2395,103.0989,103.2312,12300.0
2014-05-05 11:30:00,124.88,125.01,124.88,124.91,15800.0,103.2477,103.3552,103.2477,103.2725,15800.0
2014-05-05 11:35:00,124.89,124.94,124.86,124.9,14000.0,103.256,103.2974,103.2312,103.2643,14000.0
2014-05-05 11:40:00,124.91,124.99,124.72,124.72,39500.0,103.2725,103.3387,103.1155,103.1155,39500.0
2014-05-05 11:45:00,124.74,124.78,124.66,124.73,17600.0,103.132,103.1651,103.0659,103.1237,17600.0
2014-05-05 11:50:00,124.76,124.8,124.66,124.73,21600.0,103.1485,103.1816,103.0659,103.1237,21600.0
2014-05-05 11:55:00,124.74,124.77,124.69,124.72,5100.0,103.132,103.1568,103.0907,103.1155,5100.0
2014-05-05 12:00:00,124.73,124.77,124.66,124.66,5100.0,103.1237,103.1568,103.0659,103.0659,5100.0
2014-05-05 12:05:00,124.68,124.76,124.64,124.66,11300.0,103.0824,103.1485,103.0493,103.0659,11300.0
2014-05-05 12:10:00,124.66,124.75,124.62,124.75,7400.0,103.0659,103.1403,103.0328,103.1403,7400.0
2014-05-05 12:15:00,124.73,124.77,124.73,124.77,5700.0,103.1237,103.1568,103.1237,103.1568,5700.0
2014-05-05 12:20:00,124.77,124.78,124.65,124.67,6700.0,103.1568,103.1651,103.0576,103.0741,6700.0
2014-05-05 12:25:00,124.71,124.71,124.57,124.59,7200.0,103.1072,103.1072,102.9914,103.008,7200.0
2014-05-05 12:30:00,124.58,124.62,124.56,124.6,2600.0,102.9997,103.0328,102.9832,103.0162,2600.0
2014-05-05 12:35:00,124.65,124.67,124.62,124.64,2900.0,103.0576,103.0741,103.0328,103.0493,2900.0
2014-05-05 12:40:00,124.64,124.66,124.6,124.64,3400.0,103.0493,103.0659,103.0162,103.0493,3400.0
2014-05-05 12:45:00,124.65,124.65,124.56,124.56,2200.0,103.0576,103.0576,102.9832,102.9832,2200.0
2014-05-05 12:50:00,124.59,124.59,124.53,124.57,2100.0,103.008,103.008,102.9584,102.9914,2100.0
2014-05-05 12:55:00,124.56,124.56,124.41,124.42,5000.0,102.9832,102.9832,102.8592,102.8674,5000.0
2014-05-05 13:00:00,124.43,124.44,124.4,124.44,2300.0,102.8757,102.884,102.8509,102.884,2300.0
2014-05-05 13:05:00,124.45,124.52,124.45,124.52,4300.0,102.8922,102.9501,102.8922,102.9501,4300.0
2014-05-05 13:10:00,124.47,124.47,124.39,124.44,4600.0,102.9088,102.9088,102.8426,102.884,4600.0
2014-05-05 13:15:00,124.39,124.41,124.34,124.41,3500.0,102.8426,102.8592,102.8013,102.8592,3500.0
2014-05-05 13:20:00,124.39,124.41,124.36,124.39,2700.0,102.8426,102.8592,102.8178,102.8426,2700.0
2014-05-05 13:25:00,124.39,124.46,124.36,124.36,2400.0,102.8426,102.9005,102.8178,102.8178,2400.0
2014-05-05 13:30:00,124.37,124.39,124.31,124.36,5900.0,102.8261,102.8426,102.7765,102.8178,5900.0
2014-05-05 13:35:00,124.42,124.42,124.32,124.32,2700.0,102.8674,102.8674,102.7848,102.7848,2700.0
2014-05-05 13:40:00,124.31,124.44,124.31,124.42,4400.0,102.7765,102.884,102.7765,102.8674,4400.0
2014-05-05 13:45:00,124.43,124.46,124.4,124.4,2200.0,102.8757,102.9005,102.8509,102.8509,2200.0
2014-05-05 13:50:00,124.4,124.4,124.27,124.34,6200.0,102.8509,102.8509,102.7434,102.8013,6200.0
2014-05-05 13:55:00,124.34,124.4,124.33,124.39,2200.0,102.8013,102.8509,102.793,102.8426,2200.0
2014-05-05 14:00:00,124.41,124.49,124.41,124.49,3600.0,102.8592,102.9253,102.8592,102.9253,3600.0
2014-05-05 14:05:00,124.5,124.54,124.46,124.54,6900.0,102.9336,102.9666,102.9005,102.9666,6900.0
2014-05-05 14:10:00,124.53,124.55,124.52,124.55,3300.0,102.9584,102.9749,102.9501,102.9749,3300.0
2014-05-05 14:15:00,124.55,124.55,124.54,124.54,3500.0,102.9749,102.9749,102.9666,102.9666,3500.0
2014-05-05 14:20:00,124.55,124.6,124.54,124.6,4500.0,102.9749,103.0162,102.9666,103.0162,4500.0
2014-05-05 14:25:00,124.61,124.66,124.6,124.63,6200.0,103.0245,103.0659,103.0162,103.0411,6200.0
2014-05-05 14:30:00,124.6,124.61,124.56,124.6,4100.0,103.0162,103.0245,102.9832,103.0162,4100.0
2014-05-05 14:35:00,124.59,124.6,124.55,124.58,3200.0,103.008,103.0162,102.9749,102.9997,3200.0
2014-05-05 14:40:00,124.57,124.64,124.56,124.64,5400.0,102.9914,103.0493,102.9832,103.0493,5400.0
2014-05-05 14:45:00,124.62,124.75,124.6,124.73,24400.0,103.0328,103.1403,103.0162,103.1237,24400.0
2014-05-05 14:50:00,124.74,124.75,124.63,124.7,9200.0,103.132,103.1403,103.0411,103.0989,9200.0
2014-05-05 14:55:00,124.71,124.72,124.64,124.69,4700.0,103.1072,103.1155,103.0493,103.0907,4700.0
2014-05-05 15:00:00,124.69,124.75,124.66,124.7,13100.0,103.0907,103.1403,103.0659,103.0989,13100.0
2014-05-05 15:05:00,124.71,124.75,124.54,124.62,21400.0,103.1072,103.1403,102.9666,103.0328,21400.0
2014-05-05 15:10:00,124.62,124.62,124.52,124.55,9300.0,103.0328,103.0328,102.9501,102.9749,9300.0
2014-05-05 15:15:00,124.55,124.62,124.49,124.54,8700.0,102.9749,103.0328,102.9253,102.9666,8700.0
2014-05-05 15:20:00,124.54,124.61,124.53,124.53,8800.0,102.9666,103.0245,102.9584,102.9584,8800.0
2014-05-05 15:25:00,124.52,124.52,124.46,124.5,12100.0,102.9501,102.9501,102.9005,102.9336,12100.0
2014-05-05 15:30:00,124.48,124.55,124.48,124.52,23900.0,102.917,102.9749,102.917,102.9501,23900.0
2014-05-05 15:35:00,124.51,124.52,124.48,124.49,20400.0,102.9418,102.9501,102.917,102.9253,20400.0
2014-05-05 15:40:00,124.49,124.5,124.42,124.42,17900.0,102.9253,102.9336,102.8674,102.8674,17900.0
2014-05-05 15:45:00,124.43,124.51,124.43,124.43,30300.0,102.8757,102.9418,102.8757,102.8757,30300.0
2014-05-05 15:50:00,124.43,124.51,124.37,124.41,51200.0,102.8757,102.9418,102.8261,102.8592,51200.0
2014-05-05 15:55:00,124.42,124.43,124.21,124.33,116600.0,102.8674,102.8757,102.6938,102.793,116600.0
2014-05-06 09:30:00,123.93,124.27,123.59,124.06,26800.0,102.4623,102.7434,102.1812,102.5698,26800.0
2014-05-06 09:35:00,124.06,124.33,123.76,123.84,13300.0,102.5698,102.793,102.3218,102.3879,13300.0
2014-05-06 09:40:00,123.79,123.79,123.5,123.69,6400.0,102.3466,102.3466,102.1068,102.2639,6400.0
2014-05-06 09:45:00,123.68,123.95,123.68,123.74,18300.0,102.2556,102.4788,102.2556,102.3052,18300.0
2014-05-06 09:50:00,123.73,123.83,123.53,123.79,5500.0,102.297,102.3796,102.1316,102.3466,5500.0
2014-05-06 09:55:00,123.92,124.14,123.71,124.11,7500.0,102.454,102.6359,102.2804,102.6111,7500.0
2014-05-06 10:00:00,124.11,124.22,123.81,124.09,12900.0,102.6111,102.7021,102.3631,102.5946,12900.0
2014-05-06 10:05:00,124.12,124.12,123.86,123.91,20400.0,102.6194,102.6194,102.4044,102.4458,20400.0
2014-05-06 10:10:00,123.88,124.22,123.83,124.22,8000.0,102.421,102.7021,102.3796,102.7021,8000.0
2014-05-06 10:15:00,124.27,124.49,124.24,124.33,12400.0,102.7434,102.9253,102.7186,102.793,12400.0
2014-05-06 10:20:00,124.33,124.63,124.33,124.6,16500.0,102.793,103.0411,102.793,103.0162,16500.0
2014-05-06 10:25:00,124.56,124.62,124.4,124.48,8500.0,102.9832,103.0328,102.8509,102.917,8500.0
2014-05-06 10:30:00,124.51,124.66,124.47,124.66,14900.0,102.9418,103.0659,102.9088,103.0659,14900.0
2014-05-06 10:35:00,124.66,124.66,124.37,124.46,5600.0,103.0659,103.0659,102.8261,102.9005,5600.0
2014-05-06 10:40:00,124.51,124.6,124.4,124.57,13000.0,102.9418,103.0162,102.8509,102.9914,13000.0
2014-05-06 10:45:00,124.55,124.57,124.44,124.48,7500.0,102.9749,102.9914,102.884,102.917,7500.0
2014-05-06 10:50:00,124.48,124.52,124.16,124.2,9900.0,102.917,102.9501,102.6525,102.6855,9900.0
2014-05-06 10:55:00,124.21,124.34,124.05,124.05,7900.0,102.6938,102.8013,102.5615,102.5615,7900.0
2014-05-06 11:00:00,124.03,124.03,123.81,123.85,27900.0,102.545,102.545,102.3631,102.3962,27900.0
2014-05-06 11:05:00,123.86,123.91,123.73,123.76,18900.0,102.4044,102.4458,102.297,102.3218,18900.0
2014-05-06 11:10:00,123.77,124.0,123.77,123.98,13300.0,102.33,102.5202,102.33,102.5036,13300.0
2014-05-06 11:15:00,123.98,124.15,123.94,124.03,5400.0,102.5036,102.6442,102.4706,102.545,5400.0
2014-05-06 11:20:00,124.03,124.06,123.91,123.96,10300.0,102.545,102.5698,102.4458,102.4871,10300.0
2014-05-06 11:25:00,123.99,124.02,123.86,124.02,4400.0,102.5119,102.5367,102.4044,102.5367,4400.0
2014-05-06 11:30:00,124.0,124.08,123.93,123.98,10700.0,102.5202,102.5863,102.4623,102.5036,10700.0
2014-05-06 11:35:00,123.98,124.08,123.91,124.08,3000.0,102.5036,102.5863,102.4458,102.5863,3000.0
2014-05-06 11:40:00,124.15,124.28,124.13,124.19,4200.0,102.6442,102.7517,102.6277,102.6773,4200.0
2014-05-06 11:45:00,124.26,124.28,124.21,124.28,1700.0,102.7351,102.7517,102.6938,102.7517,1700.0
2014-05-06 11:50:00,124.32,124.4,124.24,124.24,4000.0,102.7848,102.8509,102.7186,102.7186,4000.0
2014-05-06 11:55:00,124.28,124.29,124.19,124.24,12900.0,102.7517,102.7599,102.6773,102.7186,12900.0
2014-05-06 12:00:00,124.21,124.21,123.99,123.99,11000.0,102.6938,102.6938,102.5119,102.5119,11000.0
2014-05-06 12:05:00,123.99,124.01,123.89,124.01,4100.0,102.5119,102.5285,102.4292,102.5285,4100.0
2014-05-06 12:10:00,124.07,124.16,124.07,124.1,3500.0,102.5781,102.6525,102.5781,102.6029,3500.0
2014-05-06 12:15:00,124.04,124.14,123.96,124.14,4400.0,102.5533,102.6359,102.4871,102.6359,4400.0
2014-05-06 12:20:00,124.17,124.23,124.0,124.12,8700.0,102.6607,102.7103,102.5202,102.6194,8700.0
2014-05-06 12:25:00,124.1,124.13,123.95,124.05,8800.0,102.6029,102.6277,102.4788,102.5615,8800.0
2014-05-06 12:30:00,124.03,124.05,123.97,123.97,2500.0,102.545,102.5615,102.4954,102.4954,2500.0
2014-05-06 12:35:00,123.95,124.08,123.95,123.99,5400.0,102.4788,102.5863,102.4788,102.5119,5400.0
2014-05-06 12:40:00,124.01,124.08,123.98,124.08,1100.0,102.5285,102.5863,102.5036,102.5863,1100.0
2014-05-06 12:45:00,124.07,124.07,123.93,123.98,12500.0,102.5781,102.5781,102.4623,102.5036,12500.0
2014-05-06 12:50:00,123.95,124.0,123.93,123.97,5500.0,102.4788,102.5202,102.4623,102.4954,5500.0
2014-05-06 12:55:00,123.98,123.98,123.86,123.88,11200.0,102.5036,102.5036,102.4044,102.421,11200.0
2014-05-06 13:00:00,123.91,124.08,123.9,124.08,4900.0,102.4458,102.5863,102.4375,102.5863,4900.0
2014-05-06 13:05:00,124.08,124.08,123.92,123.97,5300.0,102.5863,102.5863,102.454,102.4954,5300.0
2014-05-06 13:10:00,123.96,124.07,123.94,123.99,3200.0,102.4871,102.5781,102.4706,102.5119,3200.0
2014-05-06 13:15:00,124.04,124.08,123.96,124.05,13500.0,102.5533,102.5863,102.4871,102.5615,13500.0
2014-05-06 13:20:00,124.07,124.07,123.98,123.98,4600.0,102.5781,102.5781,102.5036,102.5036,4600.0
2014-05-06 13:25:00,123.95,123.98,123.86,123.98,5500.0,102.4788,102.5036,102.4044,102.5036,5500.0
2014-05-06 13:30:00,123.9,123.99,123.86,123.86,3800.0,102.4375,102.5119,102.4044,102.4044,3800.0
2014-05-06 13:35:00,123.87,123.93,123.72,123.72,5300.0,102.4127,102.4623,102.2887,102.2887,5300.0
2014-05-06 13:40:00,123.68,123.69,123.53,123.53,2000.0,102.2556,102.2639,102.1316,102.1316,2000.0
2014-05-06 13:45:00,123.55,123.6,123.49,123.49,6300.0,102.1481,102.1895,102.0985,102.0985,6300.0
2014-05-06 13:50:00,123.49,123.56,123.49,123.53,5800.0,102.0985,102.1564,102.0985,102.1316,5800.0
2014-05-06 13:55:00,123.52,123.55,123.46,123.5,6300.0,102.1233,102.1481,102.0737,102.1068,6300.0
2014-05-06 14:00:00,123.45,123.51,123.42,123.43,2800.0,102.0655,102.1151,102.0407,102.0489,2800.0
2014-05-06 14:05:00,123.39,123.4,123.22,123.24,12100.0,102.0159,102.0241,101.8753,101.8918,12100.0
2014-05-06 14:10:00,123.21,123.35,123.21,123.3,11700.0,101.867,101.9828,101.867,101.9414,11700.0
2014-05-06 14:15:00,123.31,123.38,123.3,123.38,9000.0,101.9497,102.0076,101.9414,102.0076,9000.0
2014-05-06 14:20:00,123.36,123.43,123.3,123.3,6900.0,101.991,102.0489,101.9414,101.9414,6900.0
2014-05-06 14:25:00,123.31,123.46,123.29,123.42,3400.0,101.9497,102.0737,101.9332,102.0407,3400.0
2014-05-06 14:30:00,123.4,123.51,123.31,123.44,3900.0,102.0241,102.1151,101.9497,102.0572,3900.0
2014-05-06 14:35:00,123.48,123.5,123.42,123.46,3800.0,102.0903,102.1068,102.0407,102.0737,3800.0
2014-05-06 14:40:00,123.5,123.59,123.48,123.59,2500.0,102.1068,102.1812,102.0903,102.1812,2500.0
2014-05-06 14:45:00,123.63,123.7,123.5,123.5,7000.0,102.2143,102.2722,102.1068,102.1068,7000.0
2014-05-06 14:50:00,123.53,123.65,123.52,123.62,3700.0,102.1316,102.2308,102.1233,102.206,3700.0
2014-05-06 14:55:00,123.62,123.65,123.52,123.52,3700.0,102.206,102.2308,102.1233,102.1233,3700.0
2014-05-06 15:00:00,123.5,123.51,123.29,123.41,8300.0,102.1068,102.1151,101.9332,102.0324,8300.0
2014-05-06 15:05:00,123.41,123.42,123.34,123.4,4600.0,102.0324,102.0407,101.9745,102.0241,4600.0
2014-05-06 15:10:00,123.41,123.65,123.41,123.63,7200.0,102.0324,102.2308,102.0324,102.2143,7200.0
2014-05-06 15:15:00,123.63,123.82,123.62,123.79,7900.0,102.2143,102.3714,102.206,102.3466,7900.0
2014-05-06 15:20:00,123.8,123.85,123.71,123.72,11000.0,102.3548,102.3962,102.2804,102.2887,11000.0
2014-05-06 15:25:00,123.73,123.8,123.63,123.74,9000.0,102.297,102.3548,102.2143,102.3052,9000.0
2014-05-06 15:30:00,123.74,123.79,123.69,123.79,5900.0,102.3052,102.3466,102.2639,102.3466,5900.0
2014-05-06 15:35:00,123.79,123.83,123.68,123.71,17000.0,102.3466,102.3796,102.2556,102.2804,17000.0
2014-05-06 15:40:00,123.67,123.7,123.53,123.64,12900.0,102.2473,102.2722,102.1316,102.2225,12900.0
2014-05-06 15:45:00,123.63,123.65,123.5,123.58,29400.0,102.2143,102.2308,102.1068,102.1729,29400.0
2014-05-06 15:50:00,123.58,123.6,123.44,123.46,26700.0,102.1729,102.1895,102.0572,102.0737,26700.0
2014-05-06 15:55:00,123.47,123.53,123.36,123.39,45900.0,102.082,102.1316,101.991,102.0159,45900.0
2014-05-07 09:30:00,123.07,123.86,122.65,123.78,20900.0,102.1455,102.8012,101.7969,102.7348,20900.0
2014-05-07 09:35:00,123.88,123.88,123.14,123.21,15600.0,102.8178,102.8178,102.2036,102.2617,15600.0
2014-05-07 09:40:00,123.25,123.42,122.9,123.32,8700.0,102.2949,102.436,102.0044,102.353,8700.0
2014-05-07 09:45:00,123.31,123.66,123.02,123.66,10200.0,102.3447,102.6352,102.104,102.6352,10200.0
2014-05-07 09:50:00,123.71,123.71,122.86,123.01,12200.0,102.6767,102.6767,101.9712,102.0957,12200.0
2014-05-07 09:55:00,122.96,123.14,122.65,122.65,9400.0,102.0542,102.2036,101.7969,101.7969,9400.0
2014-05-07 10:00:00,122.71,123.05,122.71,122.97,10400.0,101.8467,102.1289,101.8467,102.0625,10400.0
2014-05-07 10:05:00,123.0,123.0,122.13,122.26,15900.0,102.0874,102.0874,101.3653,101.4732,15900.0
2014-05-07 10:10:00,122.23,122.33,121.9,121.94,17300.0,101.4483,101.5313,101.1744,101.2076,17300.0
2014-05-07 10:15:00,121.91,122.43,121.86,122.43,10700.0,101.1827,101.6143,101.1412,101.6143,10700.0
2014-05-07 10:20:00,122.48,122.63,122.21,122.28,11200.0,101.6558,101.7803,101.4317,101.4898,11200.0
2014-05-07 10:25:00,122.26,122.68,122.24,122.64,3100.0,101.4732,101.8218,101.4566,101.7886,3100.0
2014-05-07 10:30:00,122.63,122.77,122.58,122.67,11400.0,101.7803,101.8965,101.7388,101.8135,11400.0
2014-05-07 10:35:00,122.73,123.5,122.71,123.41,25800.0,101.8633,102.5024,101.8467,102.4277,25800.0
2014-05-07 10:40:00,123.37,123.46,123.17,123.17,9000.0,102.3945,102.4692,102.2285,102.2285,9000.0
2014-05-07 10:45:00,123.17,123.38,123.14,123.31,9300.0,102.2285,102.4028,102.2036,102.3447,9300.0
2014-05-07 10:50:00,123.32,123.42,123.18,123.18,25600.0,102.353,102.436,102.2368,102.2368,25600.0
2014-05-07 10:55:00,123.19,123.29,123.11,123.18,8900.0,102.2451,102.3281,102.1787,102.2368,8900.0
2014-05-07 11:00:00,123.13,123.15,122.79,122.99,9500.0,102.1953,102.2119,101.9131,102.0791,9500.0
2014-05-07 11:05:00,122.99,123.15,122.85,123.15,4600.0,102.0791,102.2119,101.9629,102.2119,4600.0
2014-05-07 11:10:00,123.08,123.2,122.95,123.2,10800.0,102.1538,102.2534,102.0459,102.2534,10800.0
2014-05-07 11:15:00,123.2,123.2,122.87,123.01,15500.0,102.2534,102.2534,101.9795,102.0957,15500.0
2014-05-07 11:20:00,122.89,123.1,122.84,122.98,10500.0,101.9961,102.1704,101.9546,102.0708,10500.0
2014-05-07 11:25:00,122.93,123.06,122.8,123.06,6900.0,102.0293,102.1372,101.9214,102.1372,6900.0
2014-05-07 11:30:00,123.06,123.26,123.02,123.14,15200.0,102.1372,102.3032,102.104,102.2036,15200.0
2014-05-07 11:35:00,123.15,123.17,123.04,123.13,9100.0,102.2119,102.2285,102.1206,102.1953,9100.0
2014-05-07 11:40:00,123.2,123.61,123.2,123.6,13600.0,102.2534,102.5937,102.2534,102.5854,13600.0
2014-05-07 11:45:00,123.73,123.77,123.62,123.64,6700.0,102.6933,102.7265,102.602,102.6186,6700.0
2014-05-07 11:50:00,123.65,123.72,123.64,123.68,8500.0,102.6269,102.685,102.6186,102.6518,8500.0
2014-05-07 11:55:00,123.72,123.74,123.49,123.49,6500.0,102.685,102.7016,102.4941,102.4941,6500.0
2014-05-07 12:00:00,123.52,123.58,123.4,123.4,9500.0,102.519,102.5688,102.4194,102.4194,9500.0
2014-05-07 12:05:00,123.38,123.55,123.36,123.48,8900.0,102.4028,102.5439,102.3862,102.4858,8900.0
2014-05-07 12:10:00,123.55,123.55,123.47,123.47,4400.0,102.5439,102.5439,102.4775,102.4775,4400.0
2014-05-07 12:15:00,123.54,123.61,123.54,123.61,7000.0,102.5356,102.5937,102.5356,102.5937,7000.0
2014-05-07 12:20:00,123.61,123.61,123.53,123.59,8300.0,102.5937,102.5937,102.5273,102.5771,8300.0
2014-05-07 12:25:00,123.55,123.55,123.44,123.44,4900.0,102.5439,102.5439,102.4526,102.4526,4900.0
2014-05-07 12:30:00,123.42,123.55,123.42,123.51,6500.0,102.436,102.5439,102.436,102.5107,6500.0
2014-05-07 12:35:00,123.52,123.61,123.46,123.56,17000.0,102.519,102.5937,102.4692,102.5522,17000.0
2014-05-07 12:40:00,123.56,123.57,123.42,123.42,21800.0,102.5522,102.5605,102.436,102.436,21800.0
2014-05-07 12:45:00,123.42,123.43,123.21,123.43,12300.0,102.436,102.4443,102.2617,102.4443,12300.0
2014-05-07 12:50:00,123.43,123.55,123.31,123.45,6600.0,102.4443,102.5439,102.3447,102.4609,6600.0
2014-05-07 12:55:00,123.42,123.42,123.15,123.24,4500.0,102.436,102.436,102.2119,102.2866,4500.0
2014-05-07 13:00:00,123.21,123.38,123.18,123.36,3900.0,102.2617,102.4028,102.2368,102.3862,3900.0
2014-05-07 13:05:00,123.33,123.37,123.03,123.04,6700.0,102.3613,102.3945,102.1123,102.1206,6700.0
2014-05-07 13:10:00,123.04,123.37,123.04,123.22,12000.0,102.1206,102.3945,102.1206,102.27,12000.0
2014-05-07 13:15:00,123.22,123.51,123.17,123.44,58100.0,102.27,102.5107,102.2285,102.4526,58100.0
2014-05-07 13:20:00,123.44,123.44,123.34,123.4,6100.0,102.4526,102.4526,102.3696,102.4194,6100.0
2014-05-07 13:25:00,123.47,123.47,123.31,123.31,6600.0,102.4775,102.4775,102.3447,102.3447,6600.0
2014-05-07 13:30:00,123.33,123.56,123.33,123.55,3700.0,102.3613,102.5522,102.3613,102.5439,3700.0
2014-05-07 13:35:00,123.51,123.68,123.49,123.54,9800.0,102.5107,102.6518,102.4941,102.5356,9800.0
2014-05-07 13:40:00,123.47,123.47,123.35,123.43,2500.0,102.4775,102.4775,102.3779,102.4443,2500.0
2014-05-07 13:45:00,123.43,123.5,123.3,123.3,4800.0,102.4443,102.5024,102.3364,102.3364,4800.0
2014-05-07 13:50:00,123.3,123.41,123.3,123.32,5000.0,102.3364,102.4277,102.3364,102.353,5000.0
2014-05-07 13:55:00,123.31,123.32,123.05,123.08,11100.0,102.3447,102.353,102.1289,102.1538,11100.0
2014-05-07 14:00:00,123.07,123.24,123.02,123.07,6100.0,102.1455,102.2866,102.104,102.1455,6100.0
2014-05-07 14:05:00,123.09,123.43,123.07,123.36,15700.0,102.1621,102.4443,102.1455,102.3862,15700.0
2014-05-07 14:10:00,123.4,123.44,123.33,123.38,6200.0,102.4194,102.4526,102.3613,102.4028,6200.0
2014-05-07 14:15:00,123.48,123.72,123.48,123.63,2700.0,102.4858,102.685,102.4858,102.6103,2700.0
2014-05-07 14:20:00,123.62,123.62,123.53,123.6,4700.0,102.602,102.602,102.5273,102.5854,4700.0
2014-05-07 14:25:00,123.57,123.67,123.51,123.67,6400.0,102.5605,102.6435,102.5107,102.6435,6400.0
2014-05-07 14:30:00,123.68,123.7,123.66,123.68,6800.0,102.6518,102.6684,102.6352,102.6518,6800.0
2014-05-07 14:35:00,123.68,123.78,123.66,123.71,12300.0,102.6518,102.7348,102.6352,102.6767,12300.0
2014-05-07 14:40:00,123.71,123.78,123.66,123.77,6800.0,102.6767,102.7348,102.6352,102.7265,6800.0
2014-05-07 14:45:00,123.76,123.76,123.57,123.57,7200.0,102.7182,102.7182,102.5605,102.5605,7200.0
2014-05-07 14:50:00,123.59,123.63,123.51,123.51,8300.0,102.5771,102.6103,102.5107,102.5107,8300.0
2014-05-07 14:55:00,123.55,123.7,123.5,123.67,18600.0,102.5439,102.6684,102.5024,102.6435,18600.0
2014-05-07 15:00:00,123.69,123.7,123.37,123.44,13800.0,102.6601,102.6684,102.3945,102.4526,13800.0
2014-05-07 15:05:00,123.44,123.58,123.42,123.58,5300.0,102.4526,102.5688,102.436,102.5688,5300.0
2014-05-07 15:10:00,123.56,123.56,123.4,123.4,14300.0,102.5522,102.5522,102.4194,102.4194,14300.0
2014-05-07 15:15:00,123.4,123.47,123.3,123.38,15600.0,102.4194,102.4775,102.3364,102.4028,15600.0
2014-05-07 15:20:00,123.35,123.35,123.21,123.27,13800.0,102.3779,102.3779,102.2617,102.3115,13800.0
2014-05-07 15:25:00,123.28,123.38,123.27,123.31,9800.0,102.3198,102.4028,102.3115,102.3447,9800.0
2014-05-07 15:30:00,123.31,123.43,123.31,123.43,13000.0,102.3447,102.4443,102.3447,102.4443,13000.0
2014-05-07 15:35:00,123.44,123.53,123.4,123.53,13700.0,102.4526,102.5273,102.4194,102.5273,13700.0
2014-05-07 15:40:00,123.53,123.79,123.53,123.76,14500.0,102.5273,102.7431,102.5273,102.7182,14500.0
2014-05-07 15:45:00,123.75,123.82,123.68,123.73,19800.0,102.7099,102.768,102.6518,102.6933,19800.0
2014-05-07 15:50:00,123.72,123.84,123.71,123.73,27800.0,102.685,102.7846,102.6767,102.6933,27800.0
2014-05-07 15:55:00,123.75,123.95,123.75,123.9,51200.0,102.7099,102.8759,102.7099,102.8344,51200.0
2014-05-08 09:30:00,123.74,124.16,123.36,123.6,7700.0,102.7016,103.0502,102.3862,102.5854,7700.0
2014-05-08 09:35:00,123.35,124.19,123.35,124.19,6800.0,102.3779,103.0751,102.3779,103.0751,6800.0
2014-05-08 09:40:00,124.18,124.44,124.13,124.29,4500.0,103.0668,103.2826,103.0253,103.1581,4500.0
2014-05-08 09:45:00,124.36,124.4,124.11,124.34,3800.0,103.2162,103.2494,103.0087,103.1996,3800.0
2014-05-08 09:50:00,124.37,124.75,124.37,124.52,17700.0,103.2245,103.5399,103.2245,103.349,17700.0
2014-05-08 09:55:00,124.56,124.85,124.51,124.55,16800.0,103.3822,103.6229,103.3407,103.3739,16800.0
2014-05-08 10:00:00,124.6,124.87,124.6,124.87,2300.0,103.4154,103.6395,103.4154,103.6395,2300.0
2014-05-08 10:05:00,124.95,125.11,124.91,125.09,13000.0,103.7059,103.8387,103.6727,103.8221,13000.0
2014-05-08 10:10:00,125.07,125.32,125.07,125.32,7200.0,103.8055,104.013,103.8055,104.013,7200.0
2014-05-08 10:15:00,125.32,125.36,125.16,125.18,13900.0,104.013,104.0462,103.8802,103.8968,13900.0
2014-05-08 10:20:00,125.21,125.22,125.07,125.14,7700.0,103.9217,103.93,103.8055,103.8636,7700.0
2014-05-08 10:25:00,125.14,125.23,125.01,125.01,1800.0,103.8636,103.9383,103.7557,103.7557,1800.0
2014-05-08 10:30:00,125.04,125.09,124.93,125.05,7700.0,103.7806,103.8221,103.6893,103.7889,7700.0
2014-05-08 10:35:00,125.05,125.1,125.0,125.09,8500.0,103.7889,103.8304,103.7474,103.8221,8500.0
2014-05-08 10:40:00,125.11,125.17,124.92,125.04,6600.0,103.8387,103.8885,103.681,103.7806,6600.0
2014-05-08 10:45:00,124.97,124.99,124.86,124.91,2400.0,103.7225,103.7391,103.6312,103.6727,2400.0
2014-05-08 10:50:00,124.94,125.09,124.94,125.09,7200.0,103.6976,103.8221,103.6976,103.8221,7200.0
2014-05-08 10:55:00,125.1,125.2,125.0,125.02,5300.0,103.8304,103.9134,103.7474,103.764,5300.0
2014-05-08 11:00:00,125.0,125.16,124.99,125.11,3400.0,103.7474,103.8802,103.7391,103.8387,3400.0
2014-05-08 11:05:00,125.11,125.45,125.11,125.41,3800.0,103.8387,104.1209,103.8387,104.0877,3800.0
2014-05-08 11:10:00,125.45,125.46,125.27,125.3,3100.0,104.1209,104.1292,103.9715,103.9964,3100.0
2014-05-08 11:15:00,125.31,125.48,125.31,125.42,2600.0,104.0047,104.1458,104.0047,104.096,2600.0
2014-05-08 11:20:00,125.42,125.48,125.33,125.36,3000.0,104.096,104.1458,104.0213,104.0462,3000.0
2014-05-08 11:25:00,125.34,125.44,125.34,125.38,1800.0,104.0296,104.1126,104.0296,104.0628,1800.0
2014-05-08 11:30:00,125.38,125.6,125.38,125.6,7000.0,104.0628,104.2454,104.0628,104.2454,7000.0
2014-05-08 11:35:00,125.61,125.71,125.61,125.62,3100.0,104.2537,104.3367,104.2537,104.262,3100.0
2014-05-08 11:40:00,125.59,125.67,125.56,125.67,1300.0,104.2371,104.3035,104.2122,104.3035,1300.0
2014-05-08 11:45:00,125.64,125.75,125.56,125.72,4600.0,104.2786,104.3699,104.2122,104.345,4600.0
2014-05-08 11:50:00,125.78,125.87,125.78,125.86,5700.0,104.3948,104.4694,104.3948,104.4611,5700.0
2014-05-08 11:55:00,125.85,125.88,125.8,125.88,4700.0,104.4528,104.4777,104.4114,104.4777,4700.0
2014-05-08 12:00:00,125.88,125.89,125.79,125.89,17700.0,104.4777,104.486,104.4031,104.486,17700.0
2014-05-08 12:05:00,125.89,125.93,125.79,125.9,10600.0,104.486,104.5192,104.4031,104.4943,10600.0
2014-05-08 12:10:00,125.94,125.98,125.88,125.91,10500.0,104.5275,104.5607,104.4777,104.5026,10500.0
2014-05-08 12:15:00,125.96,126.0,125.84,125.86,7800.0,104.5441,104.5773,104.4445,104.4611,7800.0
2014-05-08 12:20:00,125.86,125.95,125.76,125.91,15500.0,104.4611,104.5358,104.3782,104.5026,15500.0
2014-05-08 12:25:00,125.87,125.99,125.87,125.96,3600.0,104.4694,104.569,104.4694,104.5441,3600.0
2014-05-08 12:30:00,125.93,125.96,125.91,125.96,2400.0,104.5192,104.5441,104.5026,104.5441,2400.0
2014-05-08 12:35:00,125.94,125.98,125.89,125.98,10000.0,104.5275,104.5607,104.486,104.5607,10000.0
2014-05-08 12:40:00,125.99,126.0,125.85,125.87,10400.0,104.569,104.5773,104.4528,104.4694,10400.0
2014-05-08 12:45:00,125.88,125.95,125.86,125.89,4800.0,104.4777,104.5358,104.4611,104.486,4800.0
2014-05-08 12:50:00,125.91,125.93,125.84,125.84,11700.0,104.5026,104.5192,104.4445,104.4445,11700.0
2014-05-08 12:55:00,125.81,125.96,125.54,125.63,38900.0,104.4197,104.5441,104.1956,104.2703,38900.0
2014-05-08 13:00:00,125.63,125.88,125.62,125.85,15300.0,104.2703,104.4777,104.262,104.4528,15300.0
2014-05-08 13:05:00,125.85,125.96,125.81,125.91,8900.0,104.4528,104.5441,104.4197,104.5026,8900.0
2014-05-08 13:10:00,125.88,125.91,125.68,125.68,17100.0,104.4777,104.5026,104.3118,104.3118,17100.0
2014-05-08 13:15:00,125.65,125.65,125.44,125.45,10400.0,104.2869,104.2869,104.1126,104.1209,10400.0
2014-05-08 13:20:00,125.48,125.49,125.29,125.36,6100.0,104.1458,104.1541,103.9881,104.0462,6100.0
2014-05-08 13:25:00,125.37,125.44,125.3,125.34,16800.0,104.0545,104.1126,103.9964,104.0296,16800.0
2014-05-08 13:30:00,125.32,125.32,125.2,125.28,3700.0,104.013,104.013,103.9134,103.9798,3700.0
2014-05-08 13:35:00,125.29,125.44,125.29,125.4,2400.0,103.9881,104.1126,103.9881,104.0794,2400.0
2014-05-08 13:40:00,125.34,125.37,125.27,125.34,3900.0,104.0296,104.0545,103.9715,104.0296,3900.0
2014-05-08 13:45:00,125.37,125.48,125.21,125.22,10700.0,104.0545,104.1458,103.9217,103.93,10700.0
2014-05-08 13:50:00,125.19,125.33,125.04,125.2,10900.0,103.9051,104.0213,103.7806,103.9134,10900.0
2014-05-08 13:55:00,125.17,125.24,125.07,125.24,4200.0,103.8885,103.9466,103.8055,103.9466,4200.0
2014-05-08 14:00:00,125.24,125.25,125.02,125.02,2200.0,103.9466,103.9549,103.764,103.764,2200.0
2014-05-08 14:05:00,125.02,125.08,124.83,124.85,7400.0,103.764,103.8138,103.6063,103.6229,7400.0
2014-05-08 14:10:00,124.83,124.84,124.59,124.73,7900.0,103.6063,103.6146,103.4071,103.5233,7900.0
2014-05-08 14:15:00,124.69,124.82,124.57,124.82,2700.0,103.4901,103.598,103.3905,103.598,2700.0
2014-05-08 14:20:00,124.85,124.86,124.73,124.8,2500.0,103.6229,103.6312,103.5233,103.5814,2500.0
2014-05-08 14:25:00,124.78,124.93,124.68,124.93,2800.0,103.5648,103.6893,103.4818,103.6893,2800.0
2014-05-08 14:30:00,124.86,124.93,124.8,124.93,2200.0,103.6312,103.6893,103.5814,103.6893,2200.0
2014-05-08 14:35:00,124.96,124.96,124.69,124.72,2200.0,103.7142,103.7142,103.4901,103.515,2200.0
2014-05-08 14:40:00,124.73,124.78,124.54,124.55,2700.0,103.5233,103.5648,103.3656,103.3739,2700.0
2014-05-08 14:45:00,124.53,124.53,124.35,124.42,2900.0,103.3573,103.3573,103.2079,103.266,2900.0
2014-05-08 14:50:00,124.42,124.53,124.42,124.46,4000.0,103.266,103.3573,103.266,103.2992,4000.0
2014-05-08 14:55:00,124.41,124.63,124.33,124.35,7100.0,103.2577,103.4403,103.1913,103.2079,7100.0
2014-05-08 15:00:00,124.34,124.34,124.16,124.24,9900.0,103.1996,103.1996,103.0502,103.1166,9900.0
2014-05-08 15:05:00,124.24,124.34,124.02,124.07,17500.0,103.1166,103.1996,102.934,102.9755,17500.0
2014-05-08 15:10:00,124.01,124.28,123.98,124.22,7200.0,102.9257,103.1498,102.9008,103.1,7200.0
2014-05-08 15:15:00,124.22,124.28,124.12,124.2,23300.0,103.1,103.1498,103.017,103.0834,23300.0
2014-05-08 15:20:00,124.26,124.35,124.22,124.25,12800.0,103.1332,103.2079,103.1,103.1249,12800.0
2014-05-08 15:25:00,124.25,124.41,124.23,124.36,7600.0,103.1249,103.2577,103.1083,103.2162,7600.0
2014-05-08 15:30:00,124.34,124.39,124.21,124.39,6500.0,103.1996,103.2411,103.0917,103.2411,6500.0
2014-05-08 15:35:00,124.41,124.42,124.23,124.29,6900.0,103.2577,103.266,103.1083,103.1581,6900.0
2014-05-08 15:40:00,124.28,124.33,124.14,124.19,10500.0,103.1498,103.1913,103.0336,103.0751,10500.0
2014-05-08 15:45:00,124.22,124.27,124.12,124.13,14000.0,103.1,103.1415,103.017,103.0253,14000.0
2014-05-08 15:50:00,124.14,124.26,124.07,124.2,23100.0,103.0336,103.1332,102.9755,103.0834,23100.0
2014-05-08 15:55:00,124.22,124.28,124.1,124.24,24000.0,103.1,103.1498,103.0004,103.1166,24000.0
2014-05-09 09:30:00,124.11,124.29,123.96,124.15,8600.0,103.0087,103.1581,102.8842,103.0419,8600.0
2014-05-09 09:35:00,124.1,124.21,123.41,123.56,6700.0,103.0004,103.0917,102.4277,102.5522,6700.0
2014-05-09 09:40:00,123.53,123.53,123.13,123.38,8200.0,102.5273,102.5273,102.1953,102.4028,8200.0
2014-05-09 09:45:00,123.31,123.54,123.23,123.54,4600.0,102.3447,102.5356,102.2783,102.5356,4600.0
2014-05-09 09:50:00,123.4,123.58,123.33,123.39,4500.0,102.4194,102.5688,102.3613,102.4111,4500.0
2014-05-09 09:55:00,123.23,123.58,123.09,123.27,10500.0,102.2783,102.5688,102.1621,102.3115,10500.0
2014-05-09 10:00:00,123.28,123.47,123.03,123.24,7200.0,102.3198,102.4775,102.1123,102.2866,7200.0
2014-05-09 10:05:00,123.16,123.48,123.15,123.41,5500.0,102.2202,102.4858,102.2119,102.4277,5500.0
2014-05-09 10:10:00,123.35,123.84,123.35,123.77,7400.0,102.3779,102.7846,102.3779,102.7265,7400.0
2014-05-09 10:15:00,123.81,124.11,123.81,123.92,1700.0,102.7597,103.0087,102.7597,102.851,1700.0
2014-05-09 10:20:00,123.91,123.91,123.69,123.86,3100.0,102.8427,102.8427,102.6601,102.8012,3100.0
2014-05-09 10:25:00,123.82,123.82,123.67,123.7,1400.0,102.768,102.768,102.6435,102.6684,1400.0
2014-05-09 10:30:00,123.67,123.76,123.52,123.53,1300.0,102.6435,102.7182,102.519,102.5273,1300.0
2014-05-09 10:35:00,123.66,123.76,123.56,123.64,1900.0,102.6352,102.7182,102.5522,102.6186,1900.0
2014-05-09 10:40:00,123.64,123.73,123.37,123.48,3400.0,102.6186,102.6933,102.3945,102.4858,3400.0
2014-05-09 10:45:00,123.4,123.56,123.35,123.56,3100.0,102.4194,102.5522,102.3779,102.5522,3100.0
2014-05-09 10:50:00,123.52,123.6,123.36,123.4,7600.0,102.519,102.5854,102.3862,102.4194,7600.0
2014-05-09 10:55:00,123.41,123.45,123.34,123.45,7300.0,102.4277,102.4609,102.3696,102.4609,7300.0
2014-05-09 11:00:00,123.39,123.43,123.39,123.39,1600.0,102.4111,102.4443,102.4111,102.4111,1600.0
2014-05-09 11:05:00,123.39,123.41,123.27,123.28,6000.0,102.4111,102.4277,102.3115,102.3198,6000.0
2014-05-09 11:10:00,123.29,123.38,123.19,123.22,4600.0,102.3281,102.4028,102.2451,102.27,4600.0
2014-05-09 11:15:00,123.26,123.29,123.18,123.18,800.0,102.3032,102.3281,102.2368,102.2368,800.0
2014-05-09 11:20:00,123.25,123.41,123.25,123.41,1500.0,102.2949,102.4277,102.2949,102.4277,1500.0
2014-05-09 11:25:00,123.4,123.46,123.27,123.34,1700.0,102.4194,102.4692,102.3115,102.3696,1700.0
2014-05-09 11:30:00,123.35,123.43,123.29,123.41,5500.0,102.3779,102.4443,102.3281,102.4277,5500.0
2014-05-09 11:35:00,123.41,123.61,123.41,123.59,1300.0,102.4277,102.5937,102.4277,102.5771,1300.0
2014-05-09 11:40:00,123.55,123.56,123.45,123.48,500.0,102.5439,102.5522,102.4609,102.4858,500.0
2014-05-09 11:45:00,123.53,123.61,123.48,123.6,6400.0,102.5273,102.5937,102.4858,102.5854,6400.0
2014-05-09 11:50:00,123.64,123.64,123.54,123.64,1000.0,102.6186,102.6186,102.5356,102.6186,1000.0
2014-05-09 11:55:00,123.63,123.77,123.63,123.77,8200.0,102.6103,102.7265,102.6103,102.7265,8200.0
2014-05-09 12:00:00,123.76,123.76,123.71,123.72,800.0,102.7182,102.7182,102.6767,102.685,800.0
2014-05-09 12:05:00,123.57,123.57,123.45,123.51,5800.0,102.5605,102.5605,102.4609,102.5107,5800.0
2014-05-09 12:10:00,123.45,123.45,123.39,123.45,400.0,102.4609,102.4609,102.4111,102.4609,400.0
2014-05-09 12:15:00,123.5,123.62,123.5,123.53,1800.0,102.5024,102.602,102.5024,102.5273,1800.0
2014-05-09 12:20:00,123.65,123.69,123.57,123.57,2400.0,102.6269,102.6601,102.5605,102.5605,2400.0
2014-05-09 12:25:00,123.59,123.64,123.52,123.64,1900.0,102.5771,102.6186,102.519,102.6186,1900.0
2014-05-09 12:30:00,123.65,123.68,123.61,123.66,4100.0,102.6269,102.6518,102.5937,102.6352,4100.0
2014-05-09 12:35:00,123.67,124.2,123.67,124.2,3900.0,102.6435,103.0834,102.6435,103.0834,3900.0
2014-05-09 12:40:00,124.2,124.27,124.15,124.22,6300.0,103.0834,103.1415,103.0419,103.1,6300.0
2014-05-09 12:45:00,124.17,124.22,124.1,124.22,2900.0,103.0585,103.1,103.0004,103.1,2900.0
2014-05-09 12:50:00,124.25,124.39,124.25,124.3,13000.0,103.1249,103.2411,103.1249,103.1664,13000.0
2014-05-09 12:55:00,124.31,124.38,124.27,124.32,4800.0,103.1747,103.2328,103.1415,103.183,4800.0
2014-05-09 13:00:00,124.29,124.34,124.28,124.32,3600.0,103.1581,103.1996,103.1498,103.183,3600.0
2014-05-09 13:05:00,124.34,124.35,124.25,124.25,2300.0,103.1996,103.2079,103.1249,103.1249,2300.0
2014-05-09 13:10:00,124.27,124.27,124.14,124.18,5200.0,103.1415,103.1415,103.0336,103.0668,5200.0
2014-05-09 13:15:00,124.13,124.13,124.02,124.04,400.0,103.0253,103.0253,102.934,102.9506,400.0
2014-05-09 13:20:00,124.0,124.07,123.99,124.07,3400.0,102.9174,102.9755,102.9091,102.9755,3400.0
2014-05-09 13:25:00,124.05,124.05,123.95,123.98,600.0,102.9589,102.9589,102.8759,102.9008,600.0
2014-05-09 13:30:00,124.01,124.07,123.86,123.86,2300.0,102.9257,102.9755,102.8012,102.8012,2300.0
2014-05-09 13:35:00,123.88,124.03,123.85,124.03,5500.0,102.8178,102.9423,102.7929,102.9423,5500.0
2014-05-09 13:40:00,124.04,124.07,123.9,123.9,9000.0,102.9506,102.9755,102.8344,102.8344,9000.0
2014-05-09 13:45:00,123.86,123.89,123.76,123.81,1500.0,102.8012,102.8261,102.7182,102.7597,1500.0
2014-05-09 13:50:00,123.77,123.91,123.77,123.91,1700.0,102.7265,102.8427,102.7265,102.8427,1700.0
2014-05-09 13:55:00,123.9,123.93,123.78,123.78,6000.0,102.8344,102.8593,102.7348,102.7348,6000.0
2014-05-09 14:00:00,123.79,123.85,123.77,123.81,2500.0,102.7431,102.7929,102.7265,102.7597,2500.0
2014-05-09 14:05:00,123.82,123.82,123.74,123.79,5600.0,102.768,102.768,102.7016,102.7431,5600.0
2014-05-09 14:10:00,123.82,123.88,123.78,123.78,1800.0,102.768,102.8178,102.7348,102.7348,1800.0
2014-05-09 14:15:00,123.74,123.74,123.58,123.6,2400.0,102.7016,102.7016,102.5688,102.5854,2400.0
2014-05-09 14:20:00,123.67,123.71,123.63,123.63,2500.0,102.6435,102.6767,102.6103,102.6103,2500.0
2014-05-09 14:25:00,123.58,123.65,123.58,123.65,1800.0,102.5688,102.6269,102.5688,102.6269,1800.0
2014-05-09 14:30:00,123.65,123.76,123.65,123.73,1900.0,102.6269,102.7182,102.6269,102.6933,1900.0
2014-05-09 14:35:00,123.72,123.78,123.71,123.78,2500.0,102.685,102.7348,102.6767,102.7348,2500.0
2014-05-09 14:40:00,123.74,123.77,123.64,123.64,1000.0,102.7016,102.7265,102.6186,102.6186,1000.0
2014-05-09 14:45:00,123.7,123.75,123.69,123.74,2500.0,102.6684,102.7099,102.6601,102.7016,2500.0
2014-05-09 14:50:00,123.74,123.81,123.73,123.81,3100.0,102.7016,102.7597,102.6933,102.7597,3100.0
2014-05-09 14:55:00,123.81,123.94,123.8,123.89,5100.0,102.7597,102.8676,102.7514,102.8261,5100.0
2014-05-09 15:00:00,123.9,124.05,123.9,124.05,3500.0,102.8344,102.9589,102.8344,102.9589,3500.0
2014-05-09 15:05:00,124.04,124.06,124.0,124.06,2900.0,102.9506,102.9672,102.9174,102.9672,2900.0
2014-05-09 15:10:00,124.11,124.11,123.98,123.99,2600.0,103.0087,103.0087,102.9008,102.9091,2600.0
2014-05-09 15:15:00,123.98,123.98,123.83,123.85,12800.0,102.9008,102.9008,102.7763,102.7929,12800.0
2014-05-09 15:20:00,123.87,123.88,123.71,123.75,9400.0,102.8095,102.8178,102.6767,102.7099,9400.0
2014-05-09 15:25:00,123.73,123.8,123.68,123.73,6000.0,102.6933,102.7514,102.6518,102.6933,6000.0
2014-05-09 15:30:00,123.73,123.79,123.72,123.79,4600.0,102.6933,102.7431,102.685,102.7431,4600.0
2014-05-09 15:35:00,123.79,123.95,123.79,123.94,5000.0,102.7431,102.8759,102.7431,102.8676,5000.0
2014-05-09 15:40:00,123.99,124.06,123.99,124.06,3200.0,102.9091,102.9672,102.9091,102.9672,3200.0
2014-05-09 15:45:00,124.05,124.13,124.02,124.04,7100.0,102.9589,103.0253,102.934,102.9506,7100.0
2014-05-09 15:50:00,124.05,124.11,124.04,124.07,7100.0,102.9589,103.0087,102.9506,102.9755,7100.0
2014-05-09 15:55:00,124.08,124.22,124.04,124.21,33200.0,102.9838,103.1,102.9506,103.0917,33200.0
2014-05-12 09:30:00,125.04,125.44,125.04,125.44,6900.0,103.7806,104.1126,103.7806,104.1126,6900.0
2014-05-12 09:35:00,125.5,125.69,125.33,125.41,4700.0,104.1624,104.3201,104.0213,104.0877,4700.0
2014-05-12 09:40:00,125.64,125.94,125.51,125.94,9200.0,104.2786,104.5275,104.1707,104.5275,9200.0
2014-05-12 09:45:00,125.79,125.98,125.79,125.93,600.0,104.4031,104.5607,104.4031,104.5192,600.0
2014-05-12 09:50:00,126.0,126.07,125.9,125.98,3200.0,104.5773,104.6354,104.4943,104.5607,3200.0
2014-05-12 09:55:00,126.07,126.15,125.93,126.15,6900.0,104.6354,104.7018,104.5192,104.7018,6900.0
2014-05-12 10:00:00,126.11,126.18,126.1,126.16,5700.0,104.6686,104.7267,104.6603,104.7101,5700.0
2014-05-12 10:05:00,126.23,126.4,126.09,126.24,8100.0,104.7682,104.9093,104.652,104.7765,8100.0
2014-05-12 10:10:00,126.13,126.4,126.06,126.4,2700.0,104.6852,104.9093,104.6271,104.9093,2700.0
2014-05-12 10:15:00,126.33,126.5,126.29,126.36,3500.0,104.8512,104.9923,104.818,104.8761,3500.0
2014-05-12 10:20:00,126.44,126.44,126.18,126.25,2500.0,104.9425,104.9425,104.7267,104.7848,2500.0
2014-05-12 10:25:00,126.18,126.3,126.09,126.09,4600.0,104.7267,104.8263,104.652,104.652,4600.0
2014-05-12 10:30:00,126.17,126.17,126.02,126.03,3300.0,104.7184,104.7184,104.5939,104.6022,3300.0
2014-05-12 10:35:00,126.01,126.22,126.01,126.12,16600.0,104.5856,104.7599,104.5856,104.6769,16600.0
2014-05-12 10:40:00,126.07,126.17,126.06,126.11,2000.0,104.6354,104.7184,104.6271,104.6686,2000.0
2014-05-12 10:45:00,126.08,126.25,126.05,126.05,22200.0,104.6437,104.7848,104.6188,104.6188,22200.0
2014-05-12 10:50:00,126.06,126.06,125.91,125.99,900.0,104.6271,104.6271,104.5026,104.569,900.0
2014-05-12 10:55:00,125.93,125.98,125.92,125.97,2400.0,104.5192,104.5607,104.5109,104.5524,2400.0
2014-05-12 11:00:00,125.98,126.05,125.95,125.98,6500.0,104.5607,104.6188,104.5358,104.5607,6500.0
2014-05-12 11:05:00,126.03,126.03,125.94,125.99,3800.0,104.6022,104.6022,104.5275,104.569,3800.0
2014-05-12 11:10:00,126.02,126.06,125.87,125.93,2300.0,104.5939,104.6271,104.4694,104.5192,2300.0
2014-05-12 11:15:00,125.91,125.99,125.87,125.9,1600.0,104.5026,104.569,104.4694,104.4943,1600.0
2014-05-12 11:20:00,125.88,125.92,125.78,125.81,7900.0,104.4777,104.5109,104.3948,104.4197,7900.0
2014-05-12 11:25:00,125.81,125.95,125.81,125.95,1800.0,104.4197,104.5358,104.4197,104.5358,1800.0
2014-05-12 11:30:00,125.98,126.0,125.85,125.9,6000.0,104.5607,104.5773,104.4528,104.4943,6000.0
2014-05-12 11:35:00,125.95,125.98,125.82,125.87,5000.0,104.5358,104.5607,104.428,104.4694,5000.0
2014-05-12 11:40:00,125.91,126.0,125.91,126.0,1700.0,104.5026,104.5773,104.5026,104.5773,1700.0
2014-05-12 11:45:00,125.96,125.96,125.86,125.86,2000.0,104.5441,104.5441,104.4611,104.4611,2000.0
2014-05-12 11:50:00,125.87,125.92,125.79,125.88,2500.0,104.4694,104.5109,104.4031,104.4777,2500.0
2014-05-12 11:55:00,125.87,125.87,125.83,125.85,1500.0,104.4694,104.4694,104.4362,104.4528,1500.0
2014-05-12 12:00:00,125.84,125.89,125.84,125.84,3400.0,104.4445,104.486,104.4445,104.4445,3400.0
2014-05-12 12:05:00,125.81,125.82,125.78,125.82,300.0,104.4197,104.428,104.3948,104.428,300.0
2014-05-12 12:10:00,125.94,125.94,125.85,125.94,6000.0,104.5275,104.5275,104.4528,104.5275,6000.0
2014-05-12 12:15:00,125.93,125.95,125.91,125.95,900.0,104.5192,104.5358,104.5026,104.5358,900.0
2014-05-12 12:20:00,125.98,126.0,125.82,125.89,6800.0,104.5607,104.5773,104.428,104.486,6800.0
2014-05-12 12:25:00,125.89,125.94,125.78,125.78,1100.0,104.486,104.5275,104.3948,104.3948,1100.0
2014-05-12 12:30:00,125.79,125.89,125.79,125.89,400.0,104.4031,104.486,104.4031,104.486,400.0
2014-05-12 12:35:00,125.84,125.94,125.8,125.83,1600.0,104.4445,104.5275,104.4114,104.4362,1600.0
2014-05-12 12:40:00,125.81,125.84,125.79,125.84,1500.0,104.4197,104.4445,104.4031,104.4445,1500.0
2014-05-12 12:45:00,125.79,125.87,125.79,125.87,900.0,104.4031,104.4694,104.4031,104.4694,900.0
2014-05-12 12:50:00,125.9,125.94,125.9,125.9,600.0,104.4943,104.5275,104.4943,104.4943,600.0
2014-05-12 12:55:00,125.95,125.97,125.88,125.97,2000.0,104.5358,104.5524,104.4777,104.5524,2000.0
2014-05-12 13:00:00,125.96,125.98,125.92,125.97,2600.0,104.5441,104.5607,104.5109,104.5524,2600.0
2014-05-12 13:05:00,125.98,126.0,125.97,125.98,5900.0,104.5607,104.5773,104.5524,104.5607,5900.0
2014-05-12 13:10:00,125.99,126.0,125.96,125.98,1300.0,104.569,104.5773,104.5441,104.5607,1300.0
2014-05-12 13:15:00,125.99,126.03,125.96,126.0,3000.0,104.569,104.6022,104.5441,104.5773,3000.0
2014-05-12 13:20:00,126.0,126.0,125.97,125.98,300.0,104.5773,104.5773,104.5524,104.5607,300.0
2014-05-12 13:25:00,126.0,126.19,126.0,126.17,7700.0,104.5773,104.735,104.5773,104.7184,7700.0
2014-05-12 13:30:00,126.14,126.28,126.14,126.24,4800.0,104.6935,104.8097,104.6935,104.7765,4800.0
2014-05-12 13:35:00,126.27,126.3,126.23,126.28,600.0,104.8014,104.8263,104.7682,104.8097,600.0
2014-05-12 13:40:00,126.25,126.36,126.25,126.32,2200.0,104.7848,104.8761,104.7848,104.8429,2200.0
2014-05-12 13:45:00,126.35,126.35,126.27,126.28,900.0,104.8678,104.8678,104.8014,104.8097,900.0
2014-05-12 13:50:00,126.31,126.46,126.31,126.41,4600.0,104.8346,104.9591,104.8346,104.9176,4600.0
2014-05-12 13:55:00,126.37,126.45,126.37,126.45,1700.0,104.8844,104.9508,104.8844,104.9508,1700.0
2014-05-12 14:00:00,126.44,126.45,126.34,126.42,4400.0,104.9425,104.9508,104.8595,104.9259,4400.0
2014-05-12 14:05:00,126.42,126.62,126.42,126.62,6800.0,104.9259,105.0919,104.9259,105.0919,6800.0
2014-05-12 14:10:00,126.62,126.72,126.61,126.72,9400.0,105.0919,105.1749,105.0836,105.1749,9400.0
2014-05-12 14:15:00,126.69,126.78,126.69,126.78,3800.0,105.15,105.2247,105.15,105.2247,3800.0
2014-05-12 14:20:00,126.79,126.82,126.61,126.61,3100.0,105.233,105.2579,105.0836,105.0836,3100.0
2014-05-12 14:25:00,126.63,126.67,126.57,126.59,2000.0,105.1002,105.1334,105.0504,105.067,2000.0
2014-05-12 14:30:00,126.58,126.65,126.58,126.65,2000.0,105.0587,105.1168,105.0587,105.1168,2000.0
2014-05-12 14:35:00,126.65,126.68,126.6,126.67,1300.0,105.1168,105.1417,105.0753,105.1334,1300.0
2014-05-12 14:40:00,126.65,126.73,126.65,126.73,4600.0,105.1168,105.1832,105.1168,105.1832,4600.0
2014-05-12 14:45:00,126.7,126.78,126.69,126.72,3000.0,105.1583,105.2247,105.15,105.1749,3000.0
2014-05-12 14:50:00,126.68,126.78,126.66,126.78,4200.0,105.1417,105.2247,105.1251,105.2247,4200.0
2014-05-12 14:55:00,126.74,126.85,126.72,126.76,3200.0,105.1915,105.2828,105.1749,105.2081,3200.0
2014-05-12 15:00:00,126.76,126.87,126.74,126.86,5100.0,105.2081,105.2994,105.1915,105.2911,5100.0
2014-05-12 15:05:00,126.87,126.87,126.76,126.76,5800.0,105.2994,105.2994,105.2081,105.2081,5800.0
2014-05-12 15:10:00,126.78,126.79,126.71,126.71,2700.0,105.2247,105.233,105.1666,105.1666,2700.0
2014-05-12 15:15:00,126.7,126.7,126.63,126.63,6200.0,105.1583,105.1583,105.1002,105.1002,6200.0
2014-05-12 15:20:00,126.64,126.64,126.56,126.58,4100.0,105.1085,105.1085,105.0421,105.0587,4100.0
2014-05-12 15:25:00,126.62,126.62,126.54,126.59,6000.0,105.0919,105.0919,105.0255,105.067,6000.0
2014-05-12 15:30:00,126.56,126.65,126.56,126.63,3600.0,105.0421,105.1168,105.0421,105.1002,3600.0
2014-05-12 15:35:00,126.65,126.68,126.6,126.64,5900.0,105.1168,105.1417,105.0753,105.1085,5900.0
2014-05-12 15:40:00,126.65,126.65,126.59,126.61,6600.0,105.1168,105.1168,105.067,105.0836,6600.0
2014-05-12 15:45:00,126.62,126.64,126.5,126.52,12400.0,105.0919,105.1085,104.9923,105.0089,12400.0
2014-05-12 15:50:00,126.54,126.67,126.54,126.66,25400.0,105.0255,105.1334,105.0255,105.1251,25400.0
2014-05-12 15:55:00,126.67,126.67,126.45,126.48,43000.0,105.1334,105.1334,104.9508,104.9757,43000.0
2014-05-13 09:30:00,126.74,126.75,126.24,126.25,10600.0,105.1915,105.1998,104.7765,104.7848,10600.0
2014-05-13 09:35:00,126.26,126.27,125.99,126.17,8800.0,104.7931,104.8014,104.569,104.7184,8800.0
2014-05-13 09:40:00,126.34,126.56,126.33,126.52,2500.0,104.8595,105.0421,104.8512,105.0089,2500.0
2014-05-13 09:45:00,126.37,126.58,126.35,126.44,2800.0,104.8844,105.0587,104.8678,104.9425,2800.0
2014-05-13 09:50:00,126.36,126.53,126.18,126.18,2900.0,104.8761,105.0172,104.7267,104.7267,2900.0
2014-05-13 09:55:00,126.13,126.28,126.02,126.13,10100.0,104.6852,104.8097,104.5939,104.6852,10100.0
2014-05-13 10:00:00,126.15,126.17,126.05,126.11,2700.0,104.7018,104.7184,104.6188,104.6686,2700.0
2014-05-13 10:05:00,126.24,126.45,126.2,126.45,5700.0,104.7765,104.9508,104.7433,104.9508,5700.0
2014-05-13 10:10:00,126.34,126.5,126.29,126.5,9800.0,104.8595,104.9923,104.818,104.9923,9800.0
2014-05-13 10:15:00,126.53,126.58,126.41,126.45,2900.0,105.0172,105.0587,104.9176,104.9508,2900.0
2014-05-13 10:20:00,126.36,126.36,126.27,126.35,1900.0,104.8761,104.8761,104.8014,104.8678,1900.0
2014-05-13 10:25:00,126.32,126.47,126.32,126.47,2100.0,104.8429,104.9674,104.8429,104.9674,2100.0
2014-05-13 10:30:00,126.48,126.61,126.48,126.51,2300.0,104.9757,105.0836,104.9757,105.0006,2300.0
2014-05-13 10:35:00,126.51,126.63,126.51,126.63,1600.0,105.0006,105.1002,105.0006,105.1002,1600.0
2014-05-13 10:40:00,126.67,126.7,126.59,126.59,2500.0,105.1334,105.1583,105.067,105.067,2500.0
2014-05-13 10:45:00,126.64,126.64,126.54,126.56,4900.0,105.1085,105.1085,105.0255,105.0421,4900.0
2014-05-13 10:50:00,126.66,126.69,126.55,126.55,5200.0,105.1251,105.15,105.0338,105.0338,5200.0
2014-05-13 10:55:00,126.54,126.54,126.39,126.51,4000.0,105.0255,105.0255,104.901,105.0006,4000.0
2014-05-13 11:00:00,126.49,126.56,126.49,126.56,2200.0,104.984,105.0421,104.984,105.0421,2200.0
2014-05-13 11:05:00,126.51,126.55,126.4,126.55,3000.0,105.0006,105.0338,104.9093,105.0338,3000.0
2014-05-13 11:10:00,126.54,126.54,126.3,126.4,7100.0,105.0255,105.0255,104.8263,104.9093,7100.0
2014-05-13 11:15:00,126.36,126.39,126.2,126.2,1500.0,104.8761,104.901,104.7433,104.7433,1500.0
2014-05-13 11:20:00,126.17,126.24,126.15,126.24,1100.0,104.7184,104.7765,104.7018,104.7765,1100.0
2014-05-13 11:25:00,126.25,126.27,126.19,126.27,1500.0,104.7848,104.8014,104.735,104.8014,1500.0
2014-05-13 11:30:00,126.23,126.42,126.22,126.4,8300.0,104.7682,104.9259,104.7599,104.9093,8300.0
2014-05-13 11:35:00,126.36,126.37,126.13,126.13,4500.0,104.8761,104.8844,104.6852,104.6852,4500.0
2014-05-13 11:40:00,126.08,126.16,126.07,126.14,1200.0,104.6437,104.7101,104.6354,104.6935,1200.0
2014-05-13 11:45:00,126.03,126.19,126.0,126.13,3700.0,104.6022,104.735,104.5773,104.6852,3700.0
2014-05-13 11:50:00,126.13,126.19,126.05,126.19,3300.0,104.6852,104.735,104.6188,104.735,3300.0
2014-05-13 11:55:00,126.2,126.23,126.14,126.16,2000.0,104.7433,104.7682,104.6935,104.7101,2000.0
2014-05-13 12:00:00,126.16,126.16,125.94,126.08,16000.0,104.7101,104.7101,104.5275,104.6437,16000.0
2014-05-13 12:05:00,126.05,126.12,126.02,126.02,1100.0,104.6188,104.6769,104.5939,104.5939,1100.0
2014-05-13 12:10:00,126.03,126.12,125.98,126.1,3300.0,104.6022,104.6769,104.5607,104.6603,3300.0
2014-05-13 12:15:00,126.17,126.27,126.14,126.23,6900.0,104.7184,104.8014,104.6935,104.7682,6900.0
2014-05-13 12:20:00,126.25,126.25,126.22,126.25,14600.0,104.7848,104.7848,104.7599,104.7848,14600.0
2014-05-13 12:25:00,126.23,126.38,126.23,126.32,2400.0,104.7682,104.8927,104.7682,104.8429,2400.0
2014-05-13 12:30:00,126.3,126.3,126.18,126.24,16900.0,104.8263,104.8263,104.7267,104.7765,16900.0
2014-05-13 12:35:00,126.29,126.29,126.27,126.29,1000.0,104.818,104.818,104.8014,104.818,1000.0
2014-05-13 12:40:00,126.31,126.34,126.3,126.32,900.0,104.8346,104.8595,104.8263,104.8429,900.0
2014-05-13 12:45:00,126.3,126.35,126.28,126.33,2700.0,104.8263,104.8678,104.8097,104.8512,2700.0
2014-05-13 12:50:00,126.27,126.28,126.21,126.25,3100.0,104.8014,104.8097,104.7516,104.7848,3100.0
2014-05-13 12:55:00,126.27,126.32,126.26,126.3,1200.0,104.8014,104.8429,104.7931,104.8263,1200.0
2014-05-13 13:00:00,126.28,126.32,126.26,126.32,2100.0,104.8097,104.8429,104.7931,104.8429,2100.0
2014-05-13 13:05:00,126.31,126.31,126.26,126.26,1700.0,104.8346,104.8346,104.7931,104.7931,1700.0
2014-05-13 13:10:00,126.28,126.28,126.2,126.24,26600.0,104.8097,104.8097,104.7433,104.7765,26600.0
2014-05-13 13:15:00,126.24,126.35,126.22,126.35,1700.0,104.7765,104.8678,104.7599,104.8678,1700.0
2014-05-13 13:20:00,126.34,126.4,126.33,126.34,1000.0,104.8595,104.9093,104.8512,104.8595,1000.0
2014-05-13 13:25:00,126.33,126.34,126.3,126.33,1300.0,104.8512,104.8595,104.8263,104.8512,1300.0
2014-05-13 13:30:00,126.34,126.34,126.3,126.33,1200.0,104.8595,104.8595,104.8263,104.8512,1200.0
2014-05-13 13:35:00,126.33,126.33,126.18,126.18,3300.0,104.8512,104.8512,104.7267,104.7267,3300.0
2014-05-13 13:40:00,126.19,126.26,126.14,126.2,2500.0,104.735,104.7931,104.6935,104.7433,2500.0
2014-05-13 13:45:00,126.2,126.21,126.15,126.17,1300.0,104.7433,104.7516,104.7018,104.7184,1300.0
2014-05-13 13:50:00,126.2,126.22,126.17,126.2,1200.0,104.7433,104.7599,104.7184,104.7433,1200.0
2014-05-13 13:55:00,126.15,126.19,126.11,126.18,2000.0,104.7018,104.735,104.6686,104.7267,2000.0
2014-05-13 14:00:00,126.19,126.25,126.14,126.18,24800.0,104.735,104.7848,104.6935,104.7267,24800.0
2014-05-13 14:05:00,126.2,126.27,126.15,126.22,4900.0,104.7433,104.8014,104.7018,104.7599,4900.0
2014-05-13 14:10:00,126.25,126.33,126.25,126.31,700.0,104.7848,104.8512,104.7848,104.8346,700.0
2014-05-13 14:15:00,126.31,126.33,126.24,126.31,3600.0,104.8346,104.8512,104.7765,104.8346,3600.0
2014-05-13 14:20:00,126.32,126.51,126.32,126.45,8700.0,104.8429,105.0006,104.8429,104.9508,8700.0
2014-05-13 14:25:00,126.46,126.55,126.43,126.55,9800.0,104.9591,105.0338,104.9342,105.0338,9800.0
2014-05-13 14:30:00,126.55,126.67,126.5,126.65,5400.0,105.0338,105.1334,104.9923,105.1168,5400.0
2014-05-13 14:35:00,126.62,126.67,126.54,126.56,3800.0,105.0919,105.1334,105.0255,105.0421,3800.0
2014-05-13 14:40:00,126.59,126.62,126.57,126.61,5100.0,105.067,105.0919,105.0504,105.0836,5100.0
2014-05-13 14:45:00,126.61,126.61,126.39,126.42,5600.0,105.0836,105.0836,104.901,104.9259,5600.0
2014-05-13 14:50:00,126.4,126.46,126.4,126.4,8700.0,104.9093,104.9591,104.9093,104.9093,8700.0
2014-05-13 14:55:00,126.4,126.41,126.37,126.37,9000.0,104.9093,104.9176,104.8844,104.8844,9000.0
2014-05-13 15:00:00,126.34,126.35,126.3,126.3,6300.0,104.8595,104.8678,104.8263,104.8263,6300.0
2014-05-13 15:05:00,126.3,126.3,126.22,126.22,3400.0,104.8263,104.8263,104.7599,104.7599,3400.0
2014-05-13 15:10:00,126.25,126.25,126.11,126.17,5000.0,104.7848,104.7848,104.6686,104.7184,5000.0
2014-05-13 15:15:00,126.16,126.2,126.14,126.15,2600.0,104.7101,104.7433,104.6935,104.7018,2600.0
2014-05-13 15:20:00,126.15,126.15,126.07,126.07,1100.0,104.7018,104.7018,104.6354,104.6354,1100.0
2014-05-13 15:25:00,126.03,126.08,126.01,126.06,5100.0,104.6022,104.6437,104.5856,104.6271,5100.0
2014-05-13 15:30:00,126.06,126.09,126.01,126.03,12000.0,104.6271,104.652,104.5856,104.6022,12000.0
2014-05-13 15:35:00,126.04,126.09,126.03,126.08,8800.0,104.6105,104.652,104.6022,104.6437,8800.0
2014-05-13 15:40:00,126.07,126.11,126.07,126.08,6600.0,104.6354,104.6686,104.6354,104.6437,6600.0
2014-05-13 15:45:00,126.09,126.12,126.08,126.1,11300.0,104.652,104.6769,104.6437,104.6603,11300.0
2014-05-13 15:50:00,126.1,126.1,126.0,126.01,10500.0,104.6603,104.6603,104.5773,104.5856,10500.0
2014-05-13 15:55:00,126.01,126.07,126.0,126.03,24000.0,104.5856,104.6354,104.5773,104.6022,24000.0
2014-05-14 09:30:00,126.15,126.37,126.0,126.06,28600.0,104.7018,104.8844,104.5773,104.6271,28600.0
2014-05-14 09:35:00,126.02,126.2,125.77,126.18,8000.0,104.5939,104.7433,104.3865,104.7267,8000.0
2014-05-14 09:40:00,126.07,126.3,126.06,126.29,13100.0,104.6354,104.8263,104.6271,104.818,13100.0
2014-05-14 09:45:00,126.26,126.35,126.03,126.12,20000.0,104.7931,104.8678,104.6022,104.6769,20000.0
2014-05-14 09:50:00,126.12,126.32,126.08,126.22,16600.0,104.6769,104.8429,104.6437,104.7599,16600.0
2014-05-14 09:55:00,126.22,126.32,126.12,126.27,6300.0,104.7599,104.8429,104.6769,104.8014,6300.0
2014-05-14 10:00:00,126.18,126.33,126.18,126.23,9900.0,104.7267,104.8512,104.7267,104.7682,9900.0
2014-05-14 10:05:00,126.26,126.32,126.18,126.18,10500.0,104.7931,104.8429,104.7267,104.7267,10500.0
2014-05-14 10:10:00,126.24,126.31,126.05,126.14,12600.0,104.7765,104.8346,104.6188,104.6935,12600.0
2014-05-14 10:15:00,126.23,126.23,126.01,126.06,5300.0,104.7682,104.7682,104.5856,104.6271,5300.0
2014-05-14 10:20:00,126.07,126.23,125.94,126.21,10700.0,104.6354,104.7682,104.5275,104.7516,10700.0
2014-05-14 10:25:00,126.21,126.33,126.21,126.3,7100.0,104.7516,104.8512,104.7516,104.8263,7100.0
2014-05-14 10:30:00,126.3,126.35,126.26,126.26,12300.0,104.8263,104.8678,104.7931,104.7931,12300.0
2014-05-14 10:35:00,126.27,126.33,126.11,126.12,5100.0,104.8014,104.8512,104.6686,104.6769,5100.0
2014-05-14 10:40:00,126.11,126.11,126.0,126.0,600.0,104.6686,104.6686,104.5773,104.5773,600.0
2014-05-14 10:45:00,126.02,126.07,125.58,126.07,4200.0,104.5939,104.6354,104.2288,104.6354,4200.0
2014-05-14 10:50:00,126.12,126.2,125.91,125.94,7300.0,104.6769,104.7433,104.5026,104.5275,7300.0
2014-05-14 10:55:00,125.94,125.94,125.71,125.71,17200.0,104.5275,104.5275,104.3367,104.3367,17200.0
2014-05-14 11:00:00,125.71,125.73,125.58,125.64,5200.0,104.3367,104.3533,104.2288,104.2786,5200.0
2014-05-14 11:05:00,125.66,125.85,125.66,125.84,2000.0,104.2952,104.4528,104.2952,104.4445,2000.0
2014-05-14 11:10:00,125.85,125.91,125.71,125.71,4200.0,104.4528,104.5026,104.3367,104.3367,4200.0
2014-05-14 11:15:00,125.66,125.82,125.66,125.82,1300.0,104.2952,104.428,104.2952,104.428,1300.0
2014-05-14 11:20:00,125.85,125.95,125.85,125.9,3700.0,104.4528,104.5358,104.4528,104.4943,3700.0
2014-05-14 11:25:00,125.8,126.0,125.8,125.97,2700.0,104.4114,104.5773,104.4114,104.5524,2700.0
2014-05-14 11:30:00,125.89,125.96,125.83,125.83,500.0,104.486,104.5441,104.4362,104.4362,500.0
2014-05-14 11:35:00,125.8,125.96,125.8,125.96,700.0,104.4114,104.5441,104.4114,104.5441,700.0
2014-05-14 11:40:00,125.91,125.95,125.87,125.87,700.0,104.5026,104.5358,104.4694,104.4694,700.0
2014-05-14 11:45:00,125.87,125.88,125.82,125.85,800.0,104.4694,104.4777,104.428,104.4528,800.0
2014-05-14 11:50:00,125.84,125.87,125.74,125.83,2500.0,104.4445,104.4694,104.3616,104.4362,2500.0
2014-05-14 11:55:00,125.77,125.78,125.71,125.71,1200.0,104.3865,104.3948,104.3367,104.3367,1200.0
2014-05-14 12:00:00,125.73,125.82,125.72,125.81,2400.0,104.3533,104.428,104.345,104.4197,2400.0
2014-05-14 12:05:00,125.8,125.84,125.8,125.82,1700.0,104.4114,104.4445,104.4114,104.428,1700.0
2014-05-14 12:10:00,125.84,125.85,125.82,125.84,900.0,104.4445,104.4528,104.428,104.4445,900.0
2014-05-14 12:15:00,125.85,125.88,125.79,125.88,2200.0,104.4528,104.4777,104.4031,104.4777,2200.0
2014-05-14 12:20:00,125.84,125.86,125.81,125.82,1500.0,104.4445,104.4611,104.4197,104.428,1500.0
2014-05-14 12:25:00,125.82,125.82,125.82,125.82,300.0,104.428,104.428,104.428,104.428,300.0
2014-05-14 12:30:00,125.78,125.81,125.72,125.77,1600.0,104.3948,104.4197,104.345,104.3865,1600.0
2014-05-14 12:35:00,125.79,125.88,125.79,125.86,800.0,104.4031,104.4777,104.4031,104.4611,800.0
2014-05-14 12:40:00,125.84,125.84,125.83,125.84,1000.0,104.4445,104.4445,104.4362,104.4445,1000.0
2014-05-14 12:45:00,125.86,125.86,125.82,125.82,200.0,104.4611,104.4611,104.428,104.428,200.0
2014-05-14 12:50:00,125.85,125.85,125.73,125.73,1100.0,104.4528,104.4528,104.3533,104.3533,1100.0
2014-05-14 12:55:00,125.7,125.71,125.69,125.71,1500.0,104.3284,104.3367,104.3201,104.3367,1500.0
2014-05-14 13:00:00,125.66,125.77,125.6,125.77,7900.0,104.2952,104.3865,104.2454,104.3865,7900.0
2014-05-14 13:05:00,125.76,125.78,125.72,125.72,1200.0,104.3782,104.3948,104.345,104.345,1200.0
2014-05-14 13:10:00,125.74,125.74,125.74,125.74,200.0,104.3616,104.3616,104.3616,104.3616,200.0
2014-05-14 13:15:00,125.72,125.81,125.72,125.8,3300.0,104.345,104.4197,104.345,104.4114,3300.0
2014-05-14 13:20:00,125.79,125.83,125.73,125.75,4400.0,104.4031,104.4362,104.3533,104.3699,4400.0
2014-05-14 13:25:00,125.79,125.79,125.73,125.73,1600.0,104.4031,104.4031,104.3533,104.3533,1600.0
2014-05-14 13:30:00,125.76,125.77,125.72,125.74,2300.0,104.3782,104.3865,104.345,104.3616,2300.0
2014-05-14 13:35:00,125.74,125.78,125.72,125.72,3600.0,104.3616,104.3948,104.345,104.345,3600.0
2014-05-14 13:40:00,125.71,125.8,125.69,125.78,2700.0,104.3367,104.4114,104.3201,104.3948,2700.0
2014-05-14 13:45:00,125.78,125.82,125.78,125.8,2500.0,104.3948,104.428,104.3948,104.4114,2500.0
2014-05-14 13:50:00,125.8,125.86,125.76,125.85,7900.0,104.4114,104.4611,104.3782,104.4528,7900.0
2014-05-14 13:55:00,125.81,125.89,125.8,125.89,2200.0,104.4197,104.486,104.4114,104.486,2200.0
2014-05-14 14:00:00,125.88,125.89,125.84,125.88,2600.0,104.4777,104.486,104.4445,104.4777,2600.0
2014-05-14 14:05:00,125.89,125.89,125.76,125.76,5800.0,104.486,104.486,104.3782,104.3782,5800.0
2014-05-14 14:10:00,125.76,125.77,125.65,125.69,4500.0,104.3782,104.3865,104.2869,104.3201,4500.0
2014-05-14 14:15:00,125.64,125.65,125.63,125.65,1500.0,104.2786,104.2869,104.2703,104.2869,1500.0
2014-05-14 14:20:00,125.65,125.72,125.64,125.72,2100.0,104.2869,104.345,104.2786,104.345,2100.0
2014-05-14 14:25:00,125.7,125.71,125.65,125.66,4100.0,104.3284,104.3367,104.2869,104.2952,4100.0
2014-05-14 14:30:00,125.65,125.69,125.59,125.59,4200.0,104.2869,104.3201,104.2371,104.2371,4200.0
2014-05-14 14:35:00,125.6,125.6,125.39,125.39,4600.0,104.2454,104.2454,104.0711,104.0711,4600.0
2014-05-14 14:40:00,125.44,125.45,125.23,125.25,12400.0,104.1126,104.1209,103.9383,103.9549,12400.0
2014-05-14 14:45:00,125.24,125.25,125.16,125.19,12400.0,103.9466,103.9549,103.8802,103.9051,12400.0
2014-05-14 14:50:00,125.21,125.29,125.21,125.29,8000.0,103.9217,103.9881,103.9217,103.9881,8000.0
2014-05-14 14:55:00,125.27,125.27,125.17,125.17,3600.0,103.9715,103.9715,103.8885,103.8885,3600.0
2014-05-14 15:00:00,125.18,125.21,125.11,125.2,6400.0,103.8968,103.9217,103.8387,103.9134,6400.0
2014-05-14 15:05:00,125.23,125.23,125.02,125.02,8500.0,103.9383,103.9383,103.764,103.764,8500.0
2014-05-14 15:10:00,125.03,125.04,125.0,125.01,5100.0,103.7723,103.7806,103.7474,103.7557,5100.0
2014-05-14 15:15:00,125.0,125.01,124.93,125.01,11500.0,103.7474,103.7557,103.6893,103.7557,11500.0
2014-05-14 15:20:00,125.01,125.1,125.0,125.05,8300.0,103.7557,103.8304,103.7474,103.7889,8300.0
2014-05-14 15:25:00,125.04,125.09,125.03,125.08,7700.0,103.7806,103.8221,103.7723,103.8138,7700.0
2014-05-14 15:30:00,125.07,125.07,124.81,124.81,12200.0,103.8055,103.8055,103.5897,103.5897,12200.0
2014-05-14 15:35:00,124.83,124.84,124.75,124.78,9700.0,103.6063,103.6146,103.5399,103.5648,9700.0
2014-05-14 15:40:00,124.81,124.92,124.81,124.92,9800.0,103.5897,103.681,103.5897,103.681,9800.0
2014-05-14 15:45:00,124.93,124.95,124.87,124.94,12200.0,103.6893,103.7059,103.6395,103.6976,12200.0
2014-05-14 15:50:00,124.94,124.99,124.92,124.94,15300.0,103.6976,103.7391,103.681,103.6976,15300.0
2014-05-14 15:55:00,124.94,124.99,124.87,124.93,47800.0,103.6976,103.7391,103.6395,103.6893,47800.0
2014-05-15 09:30:00,124.42,124.68,124.4,124.52,12500.0,103.266,103.4818,103.2494,103.349,12500.0
2014-05-15 09:35:00,124.5,124.8,124.3,124.3,11900.0,103.3324,103.5814,103.1664,103.1664,11900.0
2014-05-15 09:40:00,124.37,124.37,123.89,124.15,6600.0,103.2245,103.2245,102.8261,103.0419,6600.0
2014-05-15 09:45:00,124.22,124.24,124.08,124.08,2000.0,103.1,103.1166,102.9838,102.9838,2000.0
2014-05-15 09:50:00,124.03,124.07,123.54,123.54,6100.0,102.9423,102.9755,102.5356,102.5356,6100.0
2014-05-15 09:55:00,123.53,123.68,123.26,123.68,11100.0,102.5273,102.6518,102.3032,102.6518,11100.0
2014-05-15 10:00:00,123.73,123.73,123.17,123.25,3800.0,102.6933,102.6933,102.2285,102.2949,3800.0
2014-05-15 10:05:00,123.23,123.29,122.92,122.97,3800.0,102.2783,102.3281,102.021,102.0625,3800.0
2014-05-15 10:10:00,122.87,123.12,122.73,122.73,4200.0,101.9795,102.187,101.8633,101.8633,4200.0
2014-05-15 10:15:00,122.74,123.02,122.61,123.02,6100.0,101.8716,102.104,101.7637,102.104,6100.0
2014-05-15 10:20:00,123.02,123.11,122.81,123.11,8200.0,102.104,102.1787,101.9297,102.1787,8200.0
2014-05-15 10:25:00,123.18,123.18,122.76,123.04,4300.0,102.2368,102.2368,101.8882,102.1206,4300.0
2014-05-15 10:30:00,123.04,123.14,122.96,123.02,6900.0,102.1206,102.2036,102.0542,102.104,6900.0
2014-05-15 10:35:00,123.02,123.11,122.95,122.99,11600.0,102.104,102.1787,102.0459,102.0791,11600.0
2014-05-15 10:40:00,122.85,123.26,122.85,123.1,14700.0,101.9629,102.3032,101.9629,102.1704,14700.0
2014-05-15 10:45:00,123.12,123.18,122.99,123.04,11800.0,102.187,102.2368,102.0791,102.1206,11800.0
2014-05-15 10:50:00,123.07,123.23,123.06,123.08,3000.0,102.1455,102.2783,102.1372,102.1538,3000.0
2014-05-15 10:55:00,123.16,123.21,122.96,122.98,5300.0,102.2202,102.2617,102.0542,102.0708,5300.0
2014-05-15 11:00:00,123.01,123.13,122.86,122.95,7400.0,102.0957,102.1953,101.9712,102.0459,7400.0
2014-05-15 11:05:00,122.94,122.99,122.55,122.55,16300.0,102.0376,102.0791,101.7139,101.7139,16300.0
2014-05-15 11:10:00,122.58,122.77,122.33,122.34,30800.0,101.7388,101.8965,101.5313,101.5396,30800.0
2014-05-15 11:15:00,122.39,122.51,122.29,122.41,10700.0,101.5811,101.6807,101.4981,101.5977,10700.0
2014-05-15 11:20:00,122.38,122.43,122.27,122.32,7600.0,101.5728,101.6143,101.4815,101.523,7600.0
2014-05-15 11:25:00,122.29,122.36,122.18,122.28,6200.0,101.4981,101.5562,101.4068,101.4898,6200.0
2014-05-15 11:30:00,122.24,122.51,122.2,122.47,6300.0,101.4566,101.6807,101.4234,101.6475,6300.0
2014-05-15 11:35:00,122.47,122.51,122.35,122.43,15400.0,101.6475,101.6807,101.5479,101.6143,15400.0
2014-05-15 11:40:00,122.41,122.45,122.25,122.32,14500.0,101.5977,101.6309,101.4649,101.523,14500.0
2014-05-15 11:45:00,122.32,122.38,122.24,122.24,16300.0,101.523,101.5728,101.4566,101.4566,16300.0
2014-05-15 11:50:00,122.26,122.29,122.12,122.12,6000.0,101.4732,101.4981,101.357,101.357,6000.0
2014-05-15 11:55:00,122.09,122.09,121.93,121.99,5900.0,101.3321,101.3321,101.1993,101.2491,5900.0
2014-05-15 12:00:00,121.96,122.05,121.91,121.95,10200.0,101.2242,101.2989,101.1827,101.2159,10200.0
2014-05-15 12:05:00,121.95,122.15,121.95,122.01,11500.0,101.2159,101.3819,101.2159,101.2657,11500.0
2014-05-15 12:10:00,122.01,122.07,121.95,122.06,7100.0,101.2657,101.3155,101.2159,101.3072,7100.0
2014-05-15 12:15:00,122.06,122.06,121.91,121.98,4600.0,101.3072,101.3072,101.1827,101.2408,4600.0
2014-05-15 12:20:00,121.97,122.04,121.88,122.02,6400.0,101.2325,101.2906,101.1578,101.274,6400.0
2014-05-15 12:25:00,121.99,122.05,121.93,122.03,10500.0,101.2491,101.2989,101.1993,101.2823,10500.0
2014-05-15 12:30:00,122.04,122.13,122.02,122.13,20700.0,101.2906,101.3653,101.274,101.3653,20700.0
2014-05-15 12:35:00,122.17,122.18,122.01,122.01,25600.0,101.3985,101.4068,101.2657,101.2657,25600.0
2014-05-15 12:40:00,122.01,122.04,121.86,121.96,26300.0,101.2657,101.2906,101.1412,101.2242,26300.0
2014-05-15 12:45:00,121.96,121.98,121.92,121.92,6700.0,101.2242,101.2408,101.191,101.191,6700.0
2014-05-15 12:50:00,121.91,122.12,121.89,122.08,4700.0,101.1827,101.357,101.1661,101.3238,4700.0
2014-05-15 12:55:00,122.01,122.15,122.01,122.13,3300.0,101.2657,101.3819,101.2657,101.3653,3300.0
2014-05-15 13:00:00,122.14,122.17,122.06,122.15,6200.0,101.3736,101.3985,101.3072,101.3819,6200.0
2014-05-15 13:05:00,122.15,122.17,122.0,122.02,4700.0,101.3819,101.3985,101.2574,101.274,4700.0
2014-05-15 13:10:00,122.01,122.01,121.89,121.91,10800.0,101.2657,101.2657,101.1661,101.1827,10800.0
2014-05-15 13:15:00,121.92,121.93,121.8,121.8,7200.0,101.191,101.1993,101.0914,101.0914,7200.0
2014-05-15 13:20:00,121.83,121.83,121.76,121.78,11900.0,101.1163,101.1163,101.0582,101.0748,11900.0
2014-05-15 13:25:00,121.77,121.88,121.66,121.88,13300.0,101.0665,101.1578,100.9752,101.1578,13300.0
2014-05-15 13:30:00,121.91,121.91,121.83,121.85,8200.0,101.1827,101.1827,101.1163,101.1329,8200.0
2014-05-15 13:35:00,121.86,121.88,121.72,121.72,9800.0,101.1412,101.1578,101.025,101.025,9800.0
2014-05-15 13:40:00,121.75,121.79,121.64,121.74,10400.0,101.0499,101.0831,100.9586,101.0416,10400.0
2014-05-15 13:45:00,121.77,121.77,121.59,121.69,12600.0,101.0665,101.0665,100.9171,101.0001,12600.0
2014-05-15 13:50:00,121.7,121.81,121.66,121.79,7000.0,101.0084,101.0997,100.9752,101.0831,7000.0
2014-05-15 13:55:00,121.83,122.04,121.83,122.0,6600.0,101.1163,101.2906,101.1163,101.2574,6600.0
2014-05-15 14:00:00,122.01,122.16,121.98,122.14,7900.0,101.2657,101.3902,101.2408,101.3736,7900.0
2014-05-15 14:05:00,122.15,122.31,122.13,122.31,7700.0,101.3819,101.5147,101.3653,101.5147,7700.0
2014-05-15 14:10:00,122.26,122.39,122.21,122.21,8100.0,101.4732,101.5811,101.4317,101.4317,8100.0
2014-05-15 14:15:00,122.18,122.33,122.12,122.23,27500.0,101.4068,101.5313,101.357,101.4483,27500.0
2014-05-15 14:20:00,122.23,122.49,122.18,122.49,20000.0,101.4483,101.6641,101.4068,101.6641,20000.0
2014-05-15 14:25:00,122.49,122.54,122.38,122.5,16400.0,101.6641,101.7056,101.5728,101.6724,16400.0
2014-05-15 14:30:00,122.5,122.61,122.5,122.6,14800.0,101.6724,101.7637,101.6724,101.7554,14800.0
2014-05-15 14:35:00,122.58,122.78,122.56,122.65,10500.0,101.7388,101.9048,101.7222,101.7969,10500.0
2014-05-15 14:40:00,122.67,122.68,122.55,122.55,13900.0,101.8135,101.8218,101.7139,101.7139,13900.0
2014-05-15 14:45:00,122.59,122.61,122.48,122.57,8100.0,101.7471,101.7637,101.6558,101.7305,8100.0
2014-05-15 14:50:00,122.57,122.73,122.55,122.72,10300.0,101.7305,101.8633,101.7139,101.855,10300.0
2014-05-15 14:55:00,122.72,122.77,122.53,122.58,9700.0,101.855,101.8965,101.6973,101.7388,9700.0
2014-05-15 15:00:00,122.59,122.66,122.53,122.59,12800.0,101.7471,101.8052,101.6973,101.7471,12800.0
2014-05-15 15:05:00,122.59,122.6,122.42,122.51,14200.0,101.7471,101.7554,101.606,101.6807,14200.0
2014-05-15 15:10:00,122.53,122.59,122.46,122.46,12300.0,101.6973,101.7471,101.6392,101.6392,12300.0
2014-05-15 15:15:00,122.46,122.48,122.2,122.24,34400.0,101.6392,101.6558,101.4234,101.4566,34400.0
2014-05-15 15:20:00,122.24,122.26,122.12,122.14,42200.0,101.4566,101.4732,101.357,101.3736,42200.0
2014-05-15 15:25:00,122.14,122.16,121.99,122.13,16000.0,101.3736,101.3902,101.2491,101.3653,16000.0
2014-05-15 15:30:00,122.14,122.3,122.09,122.3,14800.0,101.3736,101.5064,101.3321,101.5064,14800.0
2014-05-15 15:35:00,122.32,122.61,122.32,122.5,18200.0,101.523,101.7637,101.523,101.6724,18200.0
2014-05-15 15:40:00,122.5,122.54,122.37,122.46,19200.0,101.6724,101.7056,101.5645,101.6392,19200.0
2014-05-15 15:45:00,122.48,122.54,122.43,122.43,20600.0,101.6558,101.7056,101.6143,101.6143,20600.0
2014-05-15 15:50:00,122.42,122.54,122.4,122.48,33300.0,101.606,101.7056,101.5894,101.6558,33300.0
2014-05-15 15:55:00,122.48,122.56,122.41,122.56,46900.0,101.6558,101.7222,101.5977,101.7222,46900.0
2014-05-16 09:30:00,122.65,122.7,122.4,122.43,70300.0,101.7969,101.8384,101.5894,101.6143,70300.0
2014-05-16 09:35:00,122.38,122.51,122.2,122.32,7100.0,101.5728,101.6807,101.4234,101.523,7100.0
2014-05-16 09:40:00,122.26,122.5,122.18,122.34,8000.0,101.4732,101.6724,101.4068,101.5396,8000.0
2014-05-16 09:45:00,122.41,122.41,122.2,122.2,7000.0,101.5977,101.5977,101.4234,101.4234,7000.0
2014-05-16 09:50:00,122.37,122.52,122.36,122.43,5400.0,101.5645,101.689,101.5562,101.6143,5400.0
2014-05-16 09:55:00,122.48,122.7,122.21,122.69,11500.0,101.6558,101.8384,101.4317,101.8301,11500.0
2014-05-16 10:00:00,122.72,122.75,122.29,122.36,5300.0,101.855,101.8799,101.4981,101.5562,5300.0
2014-05-16 10:05:00,122.36,122.36,121.96,122.06,2700.0,101.5562,101.5562,101.2242,101.3072,2700.0
2014-05-16 10:10:00,122.13,122.26,122.12,122.19,3400.0,101.3653,101.4732,101.357,101.4151,3400.0
2014-05-16 10:15:00,122.15,122.44,122.09,122.32,4000.0,101.3819,101.6226,101.3321,101.523,4000.0
2014-05-16 10:20:00,122.17,122.45,122.17,122.25,9500.0,101.3985,101.6309,101.3985,101.4649,9500.0
2014-05-16 10:25:00,122.28,122.28,122.13,122.18,4600.0,101.4898,101.4898,101.3653,101.4068,4600.0
2014-05-16 10:30:00,122.2,122.42,122.15,122.4,8000.0,101.4234,101.606,101.3819,101.5894,8000.0
2014-05-16 10:35:00,122.43,122.62,122.43,122.56,3400.0,101.6143,101.772,101.6143,101.7222,3400.0
2014-05-16 10:40:00,122.65,122.69,122.6,122.64,4800.0,101.7969,101.8301,101.7554,101.7886,4800.0
2014-05-16 10:45:00,122.63,123.08,122.63,123.08,33200.0,101.7803,102.1538,101.7803,102.1538,33200.0
2014-05-16 10:50:00,123.06,123.07,122.91,122.96,10100.0,102.1372,102.1455,102.0127,102.0542,10100.0
2014-05-16 10:55:00,122.99,123.22,122.97,123.01,8800.0,102.0791,102.27,102.0625,102.0957,8800.0
2014-05-16 11:00:00,123.03,123.1,123.01,123.01,3600.0,102.1123,102.1704,102.0957,102.0957,3600.0
2014-05-16 11:05:00,122.98,123.05,122.94,123.05,8900.0,102.0708,102.1289,102.0376,102.1289,8900.0
2014-05-16 11:10:00,123.07,123.32,123.07,123.32,4500.0,102.1455,102.353,102.1455,102.353,4500.0
2014-05-16 11:15:00,123.25,123.41,123.22,123.41,6800.0,102.2949,102.4277,102.27,102.4277,6800.0
2014-05-16 11:20:00,123.38,123.38,123.27,123.35,3800.0,102.4028,102.4028,102.3115,102.3779,3800.0
2014-05-16 11:25:00,123.35,123.35,123.21,123.22,2300.0,102.3779,102.3779,102.2617,102.27,2300.0
2014-05-16 11:30:00,123.22,123.43,123.22,123.37,7400.0,102.27,102.4443,102.27,102.3945,7400.0
2014-05-16 11:35:00,123.35,123.38,123.28,123.28,2000.0,102.3779,102.4028,102.3198,102.3198,2000.0
2014-05-16 11:40:00,123.24,123.26,123.14,123.14,5200.0,102.2866,102.3032,102.2036,102.2036,5200.0
2014-05-16 11:45:00,123.08,123.19,123.07,123.09,4300.0,102.1538,102.2451,102.1455,102.1621,4300.0
2014-05-16 11:50:00,123.11,123.15,122.89,122.91,8200.0,102.1787,102.2119,101.9961,102.0127,8200.0
2014-05-16 11:55:00,122.91,123.1,122.91,123.1,4500.0,102.0127,102.1704,102.0127,102.1704,4500.0
2014-05-16 12:00:00,123.1,123.13,123.0,123.09,5500.0,102.1704,102.1953,102.0874,102.1621,5500.0
2014-05-16 12:05:00,123.13,123.15,122.92,122.93,3900.0,102.1953,102.2119,102.021,102.0293,3900.0
2014-05-16 12:10:00,122.93,123.03,122.93,122.94,3400.0,102.0293,102.1123,102.0293,102.0376,3400.0
2014-05-16 12:15:00,122.94,123.0,122.94,122.99,900.0,102.0376,102.0874,102.0376,102.0791,900.0
2014-05-16 12:20:00,123.02,123.03,122.96,122.96,2800.0,102.104,102.1123,102.0542,102.0542,2800.0
2014-05-16 12:25:00,122.93,122.93,122.82,122.88,2600.0,102.0293,102.0293,101.938,101.9878,2600.0
2014-05-16 12:30:00,122.85,122.85,122.84,122.85,900.0,101.9629,101.9629,101.9546,101.9629,900.0
2014-05-16 12:35:00,122.87,122.94,122.87,122.92,2500.0,101.9795,102.0376,101.9795,102.021,2500.0
2014-05-16 12:40:00,122.92,122.92,122.84,122.91,2800.0,102.021,102.021,101.9546,102.0127,2800.0
2014-05-16 12:45:00,122.88,122.88,122.78,122.88,1200.0,101.9878,101.9878,101.9048,101.9878,1200.0
2014-05-16 12:50:00,122.9,122.9,122.79,122.79,1200.0,102.0044,102.0044,101.9131,101.9131,1200.0
2014-05-16 12:55:00,122.83,122.9,122.83,122.89,1800.0,101.9463,102.0044,101.9463,101.9961,1800.0
2014-05-16 13:00:00,122.89,122.89,122.65,122.65,3200.0,101.9961,101.9961,101.7969,101.7969,3200.0
2014-05-16 13:05:00,122.63,122.76,122.63,122.72,1800.0,101.7803,101.8882,101.7803,101.855,1800.0
2014-05-16 13:10:00,122.75,122.76,122.68,122.68,3200.0,101.8799,101.8882,101.8218,101.8218,3200.0
2014-05-16 13:15:00,122.64,122.79,122.63,122.7,2100.0,101.7886,101.9131,101.7803,101.8384,2100.0
2014-05-16 13:20:00,122.7,122.73,122.67,122.68,1800.0,101.8384,101.8633,101.8135,101.8218,1800.0
2014-05-16 13:25:00,122.68,122.75,122.63,122.65,2400.0,101.8218,101.8799,101.7803,101.7969,2400.0
2014-05-16 13:30:00,122.64,122.77,122.61,122.7,4500.0,101.7886,101.8965,101.7637,101.8384,4500.0
2014-05-16 13:35:00,122.73,122.73,122.62,122.64,1800.0,101.8633,101.8633,101.772,101.7886,1800.0
2014-05-16 13:40:00,122.66,122.66,122.54,122.59,2600.0,101.8052,101.8052,101.7056,101.7471,2600.0
2014-05-16 13:45:00,122.51,122.55,122.46,122.54,3800.0,101.6807,101.7139,101.6392,101.7056,3800.0
2014-05-16 13:50:00,122.54,122.6,122.46,122.46,3700.0,101.7056,101.7554,101.6392,101.6392,3700.0
2014-05-16 13:55:00,122.46,122.51,122.42,122.48,3400.0,101.6392,101.6807,101.606,101.6558,3400.0
2014-05-16 14:00:00,122.5,122.52,122.34,122.37,4000.0,101.6724,101.689,101.5396,101.5645,4000.0
2014-05-16 14:05:00,122.39,122.4,122.3,122.3,4600.0,101.5811,101.5894,101.5064,101.5064,4600.0
2014-05-16 14:10:00,122.34,122.37,122.26,122.26,5100.0,101.5396,101.5645,101.4732,101.4732,5100.0
2014-05-16 14:15:00,122.27,122.36,122.26,122.27,8100.0,101.4815,101.5562,101.4732,101.4815,8100.0
2014-05-16 14:20:00,122.27,122.38,122.26,122.34,6600.0,101.4815,101.5728,101.4732,101.5396,6600.0
2014-05-16 14:25:00,122.32,122.54,122.32,122.53,8100.0,101.523,101.7056,101.523,101.6973,8100.0
2014-05-16 14:30:00,122.54,122.6,122.53,122.57,5400.0,101.7056,101.7554,101.6973,101.7305,5400.0
2014-05-16 14:35:00,122.58,122.62,122.55,122.59,3600.0,101.7388,101.772,101.7139,101.7471,3600.0
2014-05-16 14:40:00,122.56,122.77,122.56,122.77,4700.0,101.7222,101.8965,101.7222,101.8965,4700.0
2014-05-16 14:45:00,122.8,122.81,122.73,122.73,2500.0,101.9214,101.9297,101.8633,101.8633,2500.0
2014-05-16 14:50:00,122.73,122.75,122.65,122.66,3300.0,101.8633,101.8799,101.7969,101.8052,3300.0
2014-05-16 14:55:00,122.66,122.94,122.66,122.92,8200.0,101.8052,102.0376,101.8052,102.021,8200.0
2014-05-16 15:00:00,122.93,123.02,122.9,122.97,6400.0,102.0293,102.104,102.0044,102.0625,6400.0
2014-05-16 15:05:00,122.99,123.01,122.91,122.99,8500.0,102.0791,102.0957,102.0127,102.0791,8500.0
2014-05-16 15:10:00,123.03,123.03,122.97,122.98,4600.0,102.1123,102.1123,102.0625,102.0708,4600.0
2014-05-16 15:15:00,122.96,123.05,122.96,122.98,12900.0,102.0542,102.1289,102.0542,102.0708,12900.0
2014-05-16 15:20:00,122.98,123.08,122.96,122.98,12500.0,102.0708,102.1538,102.0542,102.0708,12500.0
2014-05-16 15:25:00,123.02,123.02,122.91,122.96,10000.0,102.104,102.104,102.0127,102.0542,10000.0
2014-05-16 15:30:00,122.98,123.14,122.97,123.1,11800.0,102.0708,102.2036,102.0625,102.1704,11800.0
2014-05-16 15:35:00,123.11,123.2,123.1,123.17,14300.0,102.1787,102.2534,102.1704,102.2285,14300.0
2014-05-16 15:40:00,123.17,123.21,123.09,123.21,11600.0,102.2285,102.2617,102.1621,102.2617,11600.0
2014-05-16 15:45:00,123.18,123.2,123.03,123.11,13000.0,102.2368,102.2534,102.1123,102.1787,13000.0
2014-05-16 15:50:00,123.12,123.14,123.02,123.06,26800.0,102.187,102.2036,102.104,102.1372,26800.0
2014-05-16 15:55:00,123.04,123.08,122.98,123.04,66900.0,102.1206,102.1538,102.0708,102.1206,66900.0
2014-05-19 09:30:00,122.62,123.09,122.43,122.43,7800.0,101.772,102.1621,101.6143,101.6143,7800.0
2014-05-19 09:35:00,122.32,123.11,122.32,122.81,3300.0,101.523,102.1787,101.523,101.9297,3300.0
2014-05-19 09:40:00,122.79,123.18,122.79,123.18,2200.0,101.9131,102.2368,101.9131,102.2368,2200.0
2014-05-19 09:45:00,123.32,123.32,122.94,122.94,2100.0,102.353,102.353,102.0376,102.0376,2100.0
2014-05-19 09:50:00,122.95,123.01,122.73,122.82,7300.0,102.0459,102.0957,101.8633,101.938,7300.0
2014-05-19 09:55:00,122.8,122.91,122.67,122.89,3800.0,101.9214,102.0127,101.8135,101.9961,3800.0
2014-05-19 10:00:00,122.97,123.05,122.63,122.89,7500.0,102.0625,102.1289,101.7803,101.9961,7500.0
2014-05-19 10:05:00,122.92,123.0,122.78,123.0,12300.0,102.021,102.0874,101.9048,102.0874,12300.0
2014-05-19 10:10:00,122.88,123.13,122.78,123.04,3200.0,101.9878,102.1953,101.9048,102.1206,3200.0
2014-05-19 10:15:00,123.02,123.44,123.02,123.37,2600.0,102.104,102.4526,102.104,102.3945,2600.0
2014-05-19 10:20:00,123.37,123.63,123.37,123.4,14900.0,102.3945,102.6103,102.3945,102.4194,14900.0
2014-05-19 10:25:00,123.44,123.52,123.37,123.42,4800.0,102.4526,102.519,102.3945,102.436,4800.0
2014-05-19 10:30:00,123.46,123.55,123.36,123.36,4300.0,102.4692,102.5439,102.3862,102.3862,4300.0
2014-05-19 10:35:00,123.39,123.53,123.37,123.49,4800.0,102.4111,102.5273,102.3945,102.4941,4800.0
2014-05-19 10:40:00,123.51,123.59,123.44,123.52,2700.0,102.5107,102.5771,102.4526,102.519,2700.0
2014-05-19 10:45:00,123.62,123.62,123.39,123.39,1600.0,102.602,102.602,102.4111,102.4111,1600.0
2014-05-19 10:50:00,123.44,123.52,123.44,123.5,1300.0,102.4526,102.519,102.4526,102.5024,1300.0
2014-05-19 10:55:00,123.54,123.6,123.43,123.6,5400.0,102.5356,102.5854,102.4443,102.5854,5400.0
2014-05-19 11:00:00,123.66,123.66,123.55,123.56,2000.0,102.6352,102.6352,102.5439,102.5522,2000.0
2014-05-19 11:05:00,123.61,123.74,123.59,123.69,2500.0,102.5937,102.7016,102.5771,102.6601,2500.0
2014-05-19 11:10:00,123.74,123.95,123.74,123.83,2300.0,102.7016,102.8759,102.7016,102.7763,2300.0
2014-05-19 11:15:00,123.83,123.83,123.75,123.77,1600.0,102.7763,102.7763,102.7099,102.7265,1600.0
2014-05-19 11:20:00,123.7,123.71,123.63,123.63,2600.0,102.6684,102.6767,102.6103,102.6103,2600.0
2014-05-19 11:25:00,123.63,123.67,123.58,123.58,1300.0,102.6103,102.6435,102.5688,102.5688,1300.0
2014-05-19 11:30:00,123.63,123.71,123.63,123.63,3200.0,102.6103,102.6767,102.6103,102.6103,3200.0
2014-05-19 11:35:00,123.63,123.67,123.58,123.66,1400.0,102.6103,102.6435,102.5688,102.6352,1400.0
2014-05-19 11:40:00,123.69,123.69,123.62,123.67,1700.0,102.6601,102.6601,102.602,102.6435,1700.0
2014-05-19 11:45:00,123.67,123.74,123.66,123.69,2500.0,102.6435,102.7016,102.6352,102.6601,2500.0
2014-05-19 11:50:00,123.73,123.75,123.72,123.73,1900.0,102.6933,102.7099,102.685,102.6933,1900.0
2014-05-19 11:55:00,123.71,123.73,123.66,123.66,1600.0,102.6767,102.6933,102.6352,102.6352,1600.0
2014-05-19 12:00:00,123.66,123.76,123.65,123.72,4200.0,102.6352,102.7182,102.6269,102.685,4200.0
2014-05-19 12:05:00,123.74,123.84,123.74,123.8,1800.0,102.7016,102.7846,102.7016,102.7514,1800.0
2014-05-19 12:10:00,123.79,123.79,123.74,123.74,800.0,102.7431,102.7431,102.7016,102.7016,800.0
2014-05-19 12:15:00,123.73,123.8,123.7,123.8,2700.0,102.6933,102.7514,102.6684,102.7514,2700.0
2014-05-19 12:20:00,123.78,123.84,123.78,123.83,2500.0,102.7348,102.7846,102.7348,102.7763,2500.0
2014-05-19 12:25:00,123.81,123.84,123.75,123.75,1300.0,102.7597,102.7846,102.7099,102.7099,1300.0
2014-05-19 12:30:00,123.75,123.75,123.55,123.55,5400.0,102.7099,102.7099,102.5439,102.5439,5400.0
2014-05-19 12:35:00,123.57,123.64,123.43,123.49,3900.0,102.5605,102.6186,102.4443,102.4941,3900.0
2014-05-19 12:40:00,123.51,123.52,123.48,123.51,2100.0,102.5107,102.519,102.4858,102.5107,2100.0
2014-05-19 12:45:00,123.52,123.58,123.52,123.58,1200.0,102.519,102.5688,102.519,102.5688,1200.0
2014-05-19 12:50:00,123.57,123.6,123.55,123.6,1100.0,102.5605,102.5854,102.5439,102.5854,1100.0
2014-05-19 12:55:00,123.59,123.62,123.57,123.61,2500.0,102.5771,102.602,102.5605,102.5937,2500.0
2014-05-19 13:00:00,123.59,123.69,123.58,123.65,3100.0,102.5771,102.6601,102.5688,102.6269,3100.0
2014-05-19 13:05:00,123.63,123.7,123.63,123.68,2200.0,102.6103,102.6684,102.6103,102.6518,2200.0
2014-05-19 13:10:00,123.63,123.66,123.61,123.66,1600.0,102.6103,102.6352,102.5937,102.6352,1600.0
2014-05-19 13:15:00,123.65,123.68,123.61,123.61,1700.0,102.6269,102.6518,102.5937,102.5937,1700.0
2014-05-19 13:20:00,123.61,123.72,123.61,123.68,2100.0,102.5937,102.685,102.5937,102.6518,2100.0
2014-05-19 13:25:00,123.68,123.73,123.64,123.73,8500.0,102.6518,102.6933,102.6186,102.6933,8500.0
2014-05-19 13:30:00,123.72,123.74,123.64,123.67,3900.0,102.685,102.7016,102.6186,102.6435,3900.0
2014-05-19 13:35:00,123.67,123.73,123.65,123.68,8200.0,102.6435,102.6933,102.6269,102.6518,8200.0
2014-05-19 13:40:00,123.68,123.76,123.66,123.72,8200.0,102.6518,102.7182,102.6352,102.685,8200.0
2014-05-19 13:45:00,123.74,123.77,123.71,123.73,2700.0,102.7016,102.7265,102.6767,102.6933,2700.0
2014-05-19 13:50:00,123.73,123.77,123.72,123.72,2200.0,102.6933,102.7265,102.685,102.685,2200.0
2014-05-19 13:55:00,123.73,123.87,123.73,123.84,4900.0,102.6933,102.8095,102.6933,102.7846,4900.0
2014-05-19 14:00:00,123.87,123.93,123.87,123.88,3400.0,102.8095,102.8593,102.8095,102.8178,3400.0
2014-05-19 14:05:00,123.86,123.86,123.67,123.71,3400.0,102.8012,102.8012,102.6435,102.6767,3400.0
2014-05-19 14:10:00,123.67,123.67,123.61,123.62,1900.0,102.6435,102.6435,102.5937,102.602,1900.0
2014-05-19 14:15:00,123.63,123.65,123.59,123.59,4300.0,102.6103,102.6269,102.5771,102.5771,4300.0
2014-05-19 14:20:00,123.6,123.76,123.59,123.76,2400.0,102.5854,102.7182,102.5771,102.7182,2400.0
2014-05-19 14:25:00,123.74,123.75,123.66,123.7,3100.0,102.7016,102.7099,102.6352,102.6684,3100.0
2014-05-19 14:30:00,123.71,123.71,123.55,123.55,2500.0,102.6767,102.6767,102.5439,102.5439,2500.0
2014-05-19 14:35:00,123.57,123.67,123.57,123.64,4800.0,102.5605,102.6435,102.5605,102.6186,4800.0
2014-05-19 14:40:00,123.66,123.68,123.62,123.65,2300.0,102.6352,102.6518,102.602,102.6269,2300.0
2014-05-19 14:45:00,123.67,123.7,123.67,123.69,2000.0,102.6435,102.6684,102.6435,102.6601,2000.0
2014-05-19 14:50:00,123.7,123.79,123.7,123.77,3200.0,102.6684,102.7431,102.6684,102.7265,3200.0
2014-05-19 14:55:00,123.76,123.76,123.6,123.65,4500.0,102.7182,102.7182,102.5854,102.6269,4500.0
2014-05-19 15:00:00,123.63,123.66,123.62,123.63,2200.0,102.6103,102.6352,102.602,102.6103,2200.0
2014-05-19 15:05:00,123.64,123.66,123.62,123.64,2400.0,102.6186,102.6352,102.602,102.6186,2400.0
2014-05-19 15:10:00,123.65,123.71,123.65,123.69,3200.0,102.6269,102.6767,102.6269,102.6601,3200.0
2014-05-19 15:15:00,123.68,123.68,123.49,123.57,6200.0,102.6518,102.6518,102.4941,102.5605,6200.0
2014-05-19 15:20:00,123.56,123.72,123.54,123.72,5700.0,102.5522,102.685,102.5356,102.685,5700.0
2014-05-19 15:25:00,123.7,123.77,123.7,123.74,3400.0,102.6684,102.7265,102.6684,102.7016,3400.0
2014-05-19 15:30:00,123.71,123.86,123.71,123.86,6500.0,102.6767,102.8012,102.6767,102.8012,6500.0
2014-05-19 15:35:00,123.87,123.92,123.86,123.86,4600.0,102.8095,102.851,102.8012,102.8012,4600.0
2014-05-19 15:40:00,123.85,123.9,123.81,123.81,4800.0,102.7929,102.8344,102.7597,102.7597,4800.0
2014-05-19 15:45:00,123.83,123.87,123.82,123.84,6900.0,102.7763,102.8095,102.768,102.7846,6900.0
2014-05-19 15:50:00,123.84,123.88,123.76,123.87,9200.0,102.7846,102.8178,102.7182,102.8095,9200.0
2014-05-19 15:55:00,123.9,123.92,123.8,123.8,20000.0,102.8344,102.851,102.7514,102.7514,20000.0
2014-05-20 09:30:00,123.47,123.65,123.31,123.4,8000.0,102.4775,102.6269,102.3447,102.4194,8000.0
2014-05-20 09:35:00,123.21,123.3,123.13,123.13,2200.0,102.2617,102.3364,102.1953,102.1953,2200.0
2014-05-20 09:40:00,123.13,123.13,122.61,122.65,2000.0,102.1953,102.1953,101.7637,101.7969,2000.0
2014-05-20 09:45:00,122.64,122.9,122.59,122.68,3300.0,101.7886,102.0044,101.7471,101.8218,3300.0
2014-05-20 09:50:00,122.65,122.71,122.59,122.59,900.0,101.7969,101.8467,101.7471,101.7471,900.0
2014-05-20 09:55:00,122.5,122.5,122.16,122.16,2300.0,101.6724,101.6724,101.3902,101.3902,2300.0
2014-05-20 10:00:00,122.19,122.46,122.19,122.46,1700.0,101.4151,101.6392,101.4151,101.6392,1700.0
2014-05-20 10:05:00,122.41,122.43,122.32,122.34,5100.0,101.5977,101.6143,101.523,101.5396,5100.0
2014-05-20 10:10:00,122.36,122.43,122.34,122.34,600.0,101.5562,101.6143,101.5396,101.5396,600.0
2014-05-20 10:15:00,122.37,122.58,122.34,122.45,6500.0,101.5645,101.7388,101.5396,101.6309,6500.0
2014-05-20 10:20:00,122.41,122.45,122.37,122.39,1800.0,101.5977,101.6309,101.5645,101.5811,1800.0
2014-05-20 10:25:00,122.18,122.34,122.07,122.13,7400.0,101.4068,101.5396,101.3155,101.3653,7400.0
2014-05-20 10:30:00,122.13,122.39,122.08,122.39,1600.0,101.3653,101.5811,101.3238,101.5811,1600.0
2014-05-20 10:35:00,122.38,122.56,122.38,122.49,1200.0,101.5728,101.7222,101.5728,101.6641,1200.0
2014-05-20 10:40:00,122.39,122.66,122.36,122.66,3600.0,101.5811,101.8052,101.5562,101.8052,3600.0
2014-05-20 10:45:00,122.56,122.65,122.43,122.55,6300.0,101.7222,101.7969,101.6143,101.7139,6300.0
2014-05-20 10:50:00,122.52,122.6,122.45,122.59,7100.0,101.689,101.7554,101.6309,101.7471,7100.0
2014-05-20 10:55:00,122.6,122.85,122.6,122.85,2700.0,101.7554,101.9629,101.7554,101.9629,2700.0
2014-05-20 11:00:00,122.81,122.91,122.81,122.91,2700.0,101.9297,102.0127,101.9297,102.0127,2700.0
2014-05-20 11:05:00,122.86,122.9,122.82,122.9,1800.0,101.9712,102.0044,101.938,102.0044,1800.0
2014-05-20 11:10:00,122.88,122.88,122.78,122.8,1300.0,101.9878,101.9878,101.9048,101.9214,1300.0
2014-05-20 11:15:00,122.83,122.84,122.68,122.7,2300.0,101.9463,101.9546,101.8218,101.8384,2300.0
2014-05-20 11:20:00,122.73,122.73,122.67,122.68,1500.0,101.8633,101.8633,101.8135,101.8218,1500.0
2014-05-20 11:25:00,122.7,122.7,122.48,122.48,4400.0,101.8384,101.8384,101.6558,101.6558,4400.0
2014-05-20 11:30:00,122.48,122.58,122.48,122.54,4300.0,101.6558,101.7388,101.6558,101.7056,4300.0
2014-05-20 11:35:00,122.5,122.59,122.49,122.56,2200.0,101.6724,101.7471,101.6641,101.7222,2200.0
2014-05-20 11:40:00,122.58,122.7,122.56,122.7,2200.0,101.7388,101.8384,101.7222,101.8384,2200.0
2014-05-20 11:45:00,122.7,122.78,122.67,122.67,2400.0,101.8384,101.9048,101.8135,101.8135,2400.0
2014-05-20 11:50:00,122.67,122.67,122.33,122.33,15600.0,101.8135,101.8135,101.5313,101.5313,15600.0
2014-05-20 11:55:00,122.34,122.41,122.22,122.27,13000.0,101.5396,101.5977,101.44,101.4815,13000.0
2014-05-20 12:00:00,122.26,122.26,121.94,122.0,4100.0,101.4732,101.4732,101.2076,101.2574,4100.0
2014-05-20 12:05:00,121.97,122.15,121.94,122.12,5600.0,101.2325,101.3819,101.2076,101.357,5600.0
2014-05-20 12:10:00,122.14,122.14,121.79,121.93,5000.0,101.3736,101.3736,101.0831,101.1993,5000.0
2014-05-20 12:15:00,121.9,122.06,121.87,122.0,1800.0,101.1744,101.3072,101.1495,101.2574,1800.0
2014-05-20 12:20:00,122.07,122.14,122.03,122.03,1000.0,101.3155,101.3736,101.2823,101.2823,1000.0
2014-05-20 12:25:00,122.0,122.09,121.87,121.92,3200.0,101.2574,101.3321,101.1495,101.191,3200.0
2014-05-20 12:30:00,121.84,121.98,121.84,121.94,1700.0,101.1246,101.2408,101.1246,101.2076,1700.0
2014-05-20 12:35:00,121.81,121.87,121.68,121.76,3500.0,101.0997,101.1495,100.9918,101.0582,3500.0
2014-05-20 12:40:00,121.73,121.87,121.68,121.87,4100.0,101.0333,101.1495,100.9918,101.1495,4100.0
2014-05-20 12:45:00,121.81,121.81,121.64,121.66,5500.0,101.0997,101.0997,100.9586,100.9752,5500.0
2014-05-20 12:50:00,121.68,121.7,121.63,121.68,4300.0,100.9918,101.0084,100.9503,100.9918,4300.0
2014-05-20 12:55:00,121.64,121.69,121.58,121.67,4300.0,100.9586,101.0001,100.9088,100.9835,4300.0
2014-05-20 13:00:00,121.66,121.66,121.48,121.59,5100.0,100.9752,100.9752,100.8258,100.9171,5100.0
2014-05-20 13:05:00,121.59,121.61,121.48,121.48,3900.0,100.9171,100.9337,100.8258,100.8258,3900.0
2014-05-20 13:10:00,121.49,121.49,121.36,121.4,3500.0,100.8341,100.8341,100.7262,100.7594,3500.0
2014-05-20 13:15:00,121.33,121.41,121.28,121.39,5500.0,100.7013,100.7677,100.6598,100.7511,5500.0
2014-05-20 13:20:00,121.41,121.41,121.28,121.32,7700.0,100.7677,100.7677,100.6598,100.693,7700.0
2014-05-20 13:25:00,121.31,121.35,121.2,121.28,17100.0,100.6847,100.7179,100.5934,100.6598,17100.0
2014-05-20 13:30:00,121.29,121.41,121.27,121.37,15300.0,100.6681,100.7677,100.6515,100.7345,15300.0
2014-05-20 13:35:00,121.42,121.42,121.21,121.24,8400.0,100.776,100.776,100.6017,100.6266,8400.0
2014-05-20 13:40:00,121.2,121.2,121.03,121.17,4000.0,100.5934,100.5934,100.4524,100.5685,4000.0
2014-05-20 13:45:00,121.16,121.2,121.06,121.06,6600.0,100.5602,100.5934,100.4773,100.4773,6600.0
2014-05-20 13:50:00,121.06,121.19,121.02,121.05,4400.0,100.4773,100.5851,100.4441,100.469,4400.0
2014-05-20 13:55:00,121.06,121.17,121.01,121.09,3900.0,100.4773,100.5685,100.4358,100.5021,3900.0
2014-05-20 14:00:00,121.1,121.22,121.09,121.22,2500.0,100.5104,100.61,100.5021,100.61,2500.0
2014-05-20 14:05:00,121.21,121.27,121.11,121.26,14500.0,100.6017,100.6515,100.5187,100.6432,14500.0
2014-05-20 14:10:00,121.26,121.34,121.24,121.24,4500.0,100.6432,100.7096,100.6266,100.6266,4500.0
2014-05-20 14:15:00,121.25,121.34,121.23,121.3,10000.0,100.6349,100.7096,100.6183,100.6764,10000.0
2014-05-20 14:20:00,121.28,121.34,121.08,121.15,22700.0,100.6598,100.7096,100.4938,100.5519,22700.0
2014-05-20 14:25:00,121.12,121.24,121.12,121.22,8200.0,100.527,100.6266,100.527,100.61,8200.0
2014-05-20 14:30:00,121.22,121.25,121.09,121.15,6100.0,100.61,100.6349,100.5021,100.5519,6100.0
2014-05-20 14:35:00,121.12,121.16,121.02,121.04,4900.0,100.527,100.5602,100.4441,100.4607,4900.0
2014-05-20 14:40:00,121.08,121.24,121.08,121.13,6300.0,100.4938,100.6266,100.4938,100.5353,6300.0
2014-05-20 14:45:00,121.16,121.35,121.16,121.28,6000.0,100.5602,100.7179,100.5602,100.6598,6000.0
2014-05-20 14:50:00,121.26,121.27,121.11,121.13,11100.0,100.6432,100.6515,100.5187,100.5353,11100.0
2014-05-20 14:55:00,121.13,121.22,121.07,121.11,14700.0,100.5353,100.61,100.4856,100.5187,14700.0
2014-05-20 15:00:00,121.11,121.28,121.02,121.28,27500.0,100.5187,100.6598,100.4441,100.6598,27500.0
2014-05-20 15:05:00,121.25,121.35,121.2,121.28,22400.0,100.6349,100.7179,100.5934,100.6598,22400.0
2014-05-20 15:10:00,121.3,121.39,121.21,121.24,12800.0,100.6764,100.7511,100.6017,100.6266,12800.0
2014-05-20 15:15:00,121.27,121.39,121.22,121.35,20500.0,100.6515,100.7511,100.61,100.7179,20500.0
2014-05-20 15:20:00,121.34,121.4,121.22,121.26,15500.0,100.7096,100.7594,100.61,100.6432,15500.0
2014-05-20 15:25:00,121.32,121.46,121.29,121.34,36100.0,100.693,100.8092,100.6681,100.7096,36100.0
2014-05-20 15:30:00,121.34,121.41,121.3,121.35,18500.0,100.7096,100.7677,100.6764,100.7179,18500.0
2014-05-20 15:35:00,121.35,121.66,121.35,121.61,40800.0,100.7179,100.9752,100.7179,100.9337,40800.0
2014-05-20 15:40:00,121.6,121.66,121.45,121.47,40500.0,100.9254,100.9752,100.8009,100.8175,40500.0
2014-05-20 15:45:00,121.49,121.54,121.4,121.43,26800.0,100.8341,100.8756,100.7594,100.7843,26800.0
2014-05-20 15:50:00,121.43,121.47,121.37,121.39,47600.0,100.7843,100.8175,100.7345,100.7511,47600.0
2014-05-20 15:55:00,121.38,121.38,121.16,121.25,55700.0,100.7428,100.7428,100.5602,100.6349,55700.0
2014-05-21 09:30:00,121.79,121.93,121.79,121.85,8700.0,101.0831,101.1993,101.0831,101.1329,8700.0
2014-05-21 09:35:00,121.96,122.52,121.85,122.3,6000.0,101.2242,101.689,101.1329,101.5064,6000.0
2014-05-21 09:40:00,122.28,122.41,122.27,122.32,2200.0,101.4898,101.5977,101.4815,101.523,2200.0
2014-05-21 09:45:00,122.31,122.4,122.23,122.35,2800.0,101.5147,101.5894,101.4483,101.5479,2800.0
2014-05-21 09:50:00,122.33,122.38,122.15,122.15,4400.0,101.5313,101.5728,101.3819,101.3819,4400.0
2014-05-21 09:55:00,122.13,122.13,121.83,121.87,7000.0,101.3653,101.3653,101.1163,101.1495,7000.0
2014-05-21 10:00:00,121.91,122.22,121.89,122.09,17800.0,101.1827,101.44,101.1661,101.3321,17800.0
2014-05-21 10:05:00,122.09,122.13,121.97,122.0,14600.0,101.3321,101.3653,101.2325,101.2574,14600.0
2014-05-21 10:10:00,122.05,122.18,122.04,122.04,10900.0,101.2989,101.4068,101.2906,101.2906,10900.0
2014-05-21 10:15:00,122.05,122.11,121.94,122.08,22100.0,101.2989,101.3487,101.2076,101.3238,22100.0
2014-05-21 10:20:00,122.09,122.1,121.95,121.97,8300.0,101.3321,101.3404,101.2159,101.2325,8300.0
2014-05-21 10:25:00,121.96,122.14,121.96,122.11,9000.0,101.2242,101.3736,101.2242,101.3487,9000.0
2014-05-21 10:30:00,122.11,122.15,121.99,122.05,20800.0,101.3487,101.3819,101.2491,101.2989,20800.0
2014-05-21 10:35:00,122.05,122.18,122.04,122.15,8900.0,101.2989,101.4068,101.2906,101.3819,8900.0
2014-05-21 10:40:00,122.13,122.17,121.96,122.13,15600.0,101.3653,101.3985,101.2242,101.3653,15600.0
2014-05-21 10:45:00,122.16,122.38,122.16,122.35,2300.0,101.3902,101.5728,101.3902,101.5479,2300.0
2014-05-21 10:50:00,122.38,122.38,122.1,122.15,7500.0,101.5728,101.5728,101.3404,101.3819,7500.0
2014-05-21 10:55:00,122.15,122.23,122.0,122.02,7900.0,101.3819,101.4483,101.2574,101.274,7900.0
2014-05-21 11:00:00,121.98,122.07,121.94,122.06,9700.0,101.2408,101.3155,101.2076,101.3072,9700.0
2014-05-21 11:05:00,122.06,122.26,122.06,122.23,4400.0,101.3072,101.4732,101.3072,101.4483,4400.0
2014-05-21 11:10:00,122.16,122.29,122.16,122.25,5000.0,101.3902,101.4981,101.3902,101.4649,5000.0
2014-05-21 11:15:00,122.28,122.33,122.1,122.14,8300.0,101.4898,101.5313,101.3404,101.3736,8300.0
2014-05-21 11:20:00,122.14,122.19,121.92,121.92,17000.0,101.3736,101.4151,101.191,101.191,17000.0
2014-05-21 11:25:00,121.92,121.92,121.8,121.88,3300.0,101.191,101.191,101.0914,101.1578,3300.0
2014-05-21 11:30:00,121.89,121.96,121.86,121.92,3300.0,101.1661,101.2242,101.1412,101.191,3300.0
2014-05-21 11:35:00,121.96,122.0,121.91,121.97,2400.0,101.2242,101.2574,101.1827,101.2325,2400.0
2014-05-21 11:40:00,121.99,122.01,121.75,121.76,2200.0,101.2491,101.2657,101.0499,101.0582,2200.0
2014-05-21 11:45:00,121.68,121.71,121.42,121.51,7400.0,100.9918,101.0167,100.776,100.8507,7400.0
2014-05-21 11:50:00,121.52,121.55,121.44,121.47,3100.0,100.859,100.8839,100.7926,100.8175,3100.0
2014-05-21 11:55:00,121.51,121.61,121.49,121.52,2800.0,100.8507,100.9337,100.8341,100.859,2800.0
2014-05-21 12:00:00,121.57,121.64,121.51,121.61,2600.0,100.9005,100.9586,100.8507,100.9337,2600.0
2014-05-21 12:05:00,121.64,121.64,121.48,121.48,1400.0,100.9586,100.9586,100.8258,100.8258,1400.0
2014-05-21 12:10:00,121.47,121.54,121.44,121.52,2800.0,100.8175,100.8756,100.7926,100.859,2800.0
2014-05-21 12:15:00,121.58,121.62,121.58,121.62,600.0,100.9088,100.942,100.9088,100.942,600.0
2014-05-21 12:20:00,121.62,121.62,121.54,121.58,3200.0,100.942,100.942,100.8756,100.9088,3200.0
2014-05-21 12:25:00,121.57,121.67,121.57,121.67,3300.0,100.9005,100.9835,100.9005,100.9835,3300.0
2014-05-21 12:30:00,121.67,121.81,121.67,121.73,2700.0,100.9835,101.0997,100.9835,101.0333,2700.0
2014-05-21 12:35:00,121.76,121.87,121.75,121.82,1800.0,101.0582,101.1495,101.0499,101.108,1800.0
2014-05-21 12:40:00,121.85,121.85,121.8,121.82,1800.0,101.1329,101.1329,101.0914,101.108,1800.0
2014-05-21 12:45:00,121.82,121.85,121.69,121.69,13900.0,101.108,101.1329,101.0001,101.0001,13900.0
2014-05-21 12:50:00,121.72,121.93,121.7,121.78,11500.0,101.025,101.1993,101.0084,101.0748,11500.0
2014-05-21 12:55:00,121.78,121.84,121.6,121.63,22900.0,101.0748,101.1246,100.9254,100.9503,22900.0
2014-05-21 13:00:00,121.66,122.04,121.66,121.99,14700.0,100.9752,101.2906,100.9752,101.2491,14700.0
2014-05-21 13:05:00,122.03,122.31,122.02,122.22,9500.0,101.2823,101.5147,101.274,101.44,9500.0
2014-05-21 13:10:00,122.27,122.34,122.2,122.2,3600.0,101.4815,101.5396,101.4234,101.4234,3600.0
2014-05-21 13:15:00,122.26,122.31,122.18,122.23,2000.0,101.4732,101.5147,101.4068,101.4483,2000.0
2014-05-21 13:20:00,122.28,122.28,122.1,122.13,5400.0,101.4898,101.4898,101.3404,101.3653,5400.0
2014-05-21 13:25:00,122.18,122.18,122.12,122.12,700.0,101.4068,101.4068,101.357,101.357,700.0
2014-05-21 13:30:00,122.13,122.16,122.1,122.16,5100.0,101.3653,101.3902,101.3404,101.3902,5100.0
2014-05-21 13:35:00,122.16,122.21,122.1,122.21,4200.0,101.3902,101.4317,101.3404,101.4317,4200.0
2014-05-21 13:40:00,122.22,122.29,122.21,122.26,3400.0,101.44,101.4981,101.4317,101.4732,3400.0
2014-05-21 13:45:00,122.27,122.27,122.12,122.17,1600.0,101.4815,101.4815,101.357,101.3985,1600.0
2014-05-21 13:50:00,122.17,122.36,122.17,122.33,4200.0,101.3985,101.5562,101.3985,101.5313,4200.0
2014-05-21 13:55:00,122.33,122.38,122.26,122.29,3700.0,101.5313,101.5728,101.4732,101.4981,3700.0
2014-05-21 14:00:00,122.3,122.52,122.1,122.47,9600.0,101.5064,101.689,101.3404,101.6475,9600.0
2014-05-21 14:05:00,122.54,122.59,122.11,122.18,3800.0,101.7056,101.7471,101.3487,101.4068,3800.0
2014-05-21 14:10:00,122.1,122.1,121.9,122.07,6000.0,101.3404,101.3404,101.1744,101.3155,6000.0
2014-05-21 14:15:00,122.1,122.22,122.01,122.22,2500.0,101.3404,101.44,101.2657,101.44,2500.0
2014-05-21 14:20:00,122.16,122.3,122.11,122.23,2700.0,101.3902,101.5064,101.3487,101.4483,2700.0
2014-05-21 14:25:00,122.25,122.33,122.23,122.27,2400.0,101.4649,101.5313,101.4483,101.4815,2400.0
2014-05-21 14:30:00,122.32,122.33,122.27,122.33,3000.0,101.523,101.5313,101.4815,101.5313,3000.0
2014-05-21 14:35:00,122.33,122.43,122.26,122.35,3400.0,101.5313,101.6143,101.4732,101.5479,3400.0
2014-05-21 14:40:00,122.36,122.52,122.33,122.36,12000.0,101.5562,101.689,101.5313,101.5562,12000.0
2014-05-21 14:45:00,122.38,122.53,122.37,122.48,3800.0,101.5728,101.6973,101.5645,101.6558,3800.0
2014-05-21 14:50:00,122.44,122.44,122.36,122.38,1700.0,101.6226,101.6226,101.5562,101.5728,1700.0
2014-05-21 14:55:00,122.34,122.35,122.28,122.28,1900.0,101.5396,101.5479,101.4898,101.4898,1900.0
2014-05-21 15:00:00,122.3,122.4,122.25,122.36,1600.0,101.5064,101.5894,101.4649,101.5562,1600.0
2014-05-21 15:05:00,122.4,122.45,122.35,122.45,6000.0,101.5894,101.6309,101.5479,101.6309,6000.0
2014-05-21 15:10:00,122.49,122.56,122.48,122.48,3400.0,101.6641,101.7222,101.6558,101.6558,3400.0
2014-05-21 15:15:00,122.49,122.78,122.49,122.68,12900.0,101.6641,101.9048,101.6641,101.8218,12900.0
2014-05-21 15:20:00,122.68,122.7,122.55,122.58,4600.0,101.8218,101.8384,101.7139,101.7388,4600.0
2014-05-21 15:25:00,122.59,122.59,122.48,122.51,6100.0,101.7471,101.7471,101.6558,101.6807,6100.0
2014-05-21 15:30:00,122.5,122.59,122.49,122.53,4900.0,101.6724,101.7471,101.6641,101.6973,4900.0
2014-05-21 15:35:00,122.54,122.6,122.54,122.59,8000.0,101.7056,101.7554,101.7056,101.7471,8000.0
2014-05-21 15:40:00,122.56,122.56,122.5,122.51,4700.0,101.7222,101.7222,101.6724,101.6807,4700.0
2014-05-21 15:45:00,122.5,122.54,122.45,122.48,11100.0,101.6724,101.7056,101.6309,101.6558,11100.0
2014-05-21 15:50:00,122.47,122.51,122.46,122.5,5900.0,101.6475,101.6807,101.6392,101.6724,5900.0
2014-05-21 15:55:00,122.51,122.53,122.41,122.46,31200.0,101.6807,101.6973,101.5977,101.6392,31200.0
2014-05-22 09:30:00,122.76,122.77,122.36,122.36,14200.0,101.8882,101.8965,101.5562,101.5562,14200.0
2014-05-22 09:35:00,122.11,122.51,122.0,122.51,4300.0,101.3487,101.6807,101.2574,101.6807,4300.0
2014-05-22 09:40:00,122.3,122.53,122.3,122.47,2900.0,101.5064,101.6973,101.5064,101.6475,2900.0
2014-05-22 09:45:00,122.46,123.17,122.46,123.17,3800.0,101.6392,102.2285,101.6392,102.2285,3800.0
2014-05-22 09:50:00,123.1,123.14,122.96,123.01,4100.0,102.1704,102.2036,102.0542,102.0957,4100.0
2014-05-22 09:55:00,123.17,123.27,123.06,123.23,5900.0,102.2285,102.3115,102.1372,102.2783,5900.0
2014-05-22 10:00:00,123.24,123.47,123.06,123.14,12000.0,102.2866,102.4775,102.1372,102.2036,12000.0
2014-05-22 10:05:00,123.14,123.14,122.82,123.07,10200.0,102.2036,102.2036,101.938,102.1455,10200.0
2014-05-22 10:10:00,123.13,123.44,123.13,123.37,10100.0,102.1953,102.4526,102.1953,102.3945,10100.0
2014-05-22 10:15:00,123.43,123.67,123.43,123.67,9300.0,102.4443,102.6435,102.4443,102.6435,9300.0
2014-05-22 10:20:00,123.6,123.85,123.55,123.85,10500.0,102.5854,102.7929,102.5439,102.7929,10500.0
2014-05-22 10:25:00,123.81,123.99,123.64,123.73,12000.0,102.7597,102.9091,102.6186,102.6933,12000.0
2014-05-22 10:30:00,123.68,123.72,123.51,123.54,1800.0,102.6518,102.685,102.5107,102.5356,1800.0
2014-05-22 10:35:00,123.42,123.46,123.35,123.41,4100.0,102.436,102.4692,102.3779,102.4277,4100.0
2014-05-22 10:40:00,123.39,123.43,123.25,123.26,8500.0,102.4111,102.4443,102.2949,102.3032,8500.0
2014-05-22 10:45:00,123.31,123.57,123.31,123.57,2100.0,102.3447,102.5605,102.3447,102.5605,2100.0
2014-05-22 10:50:00,123.65,123.71,123.58,123.63,9700.0,102.6269,102.6767,102.5688,102.6103,9700.0
2014-05-22 10:55:00,123.66,123.66,123.45,123.53,4700.0,102.6352,102.6352,102.4609,102.5273,4700.0
2014-05-22 11:00:00,123.48,123.55,123.42,123.42,1900.0,102.4858,102.5439,102.436,102.436,1900.0
2014-05-22 11:05:00,123.38,123.43,123.34,123.34,600.0,102.4028,102.4443,102.3696,102.3696,600.0
2014-05-22 11:10:00,123.39,123.45,123.34,123.4,7100.0,102.4111,102.4609,102.3696,102.4194,7100.0
2014-05-22 11:15:00,123.35,123.39,123.3,123.39,1300.0,102.3779,102.4111,102.3364,102.4111,1300.0
2014-05-22 11:20:00,123.34,123.44,123.34,123.42,1900.0,102.3696,102.4526,102.3696,102.436,1900.0
2014-05-22 11:25:00,123.44,123.53,123.34,123.38,6800.0,102.4526,102.5273,102.3696,102.4028,6800.0
2014-05-22 11:30:00,123.39,123.52,123.39,123.4,3900.0,102.4111,102.519,102.4111,102.4194,3900.0
2014-05-22 11:35:00,123.43,123.43,123.37,123.37,700.0,102.4443,102.4443,102.3945,102.3945,700.0
2014-05-22 11:40:00,123.34,123.4,123.34,123.34,500.0,102.3696,102.4194,102.3696,102.3696,500.0
2014-05-22 11:45:00,123.27,123.3,123.24,123.24,500.0,102.3115,102.3364,102.2866,102.2866,500.0
2014-05-22 11:50:00,123.24,123.32,123.24,123.29,1300.0,102.2866,102.353,102.2866,102.3281,1300.0
2014-05-22 11:55:00,123.33,123.33,123.27,123.27,1400.0,102.3613,102.3613,102.3115,102.3115,1400.0
2014-05-22 12:00:00,123.22,123.22,123.11,123.11,2900.0,102.27,102.27,102.1787,102.1787,2900.0
2014-05-22 12:05:00,123.12,123.12,123.08,123.12,2900.0,102.187,102.187,102.1538,102.187,2900.0
2014-05-22 12:10:00,123.06,123.06,122.95,123.01,5800.0,102.1372,102.1372,102.0459,102.0957,5800.0
2014-05-22 12:15:00,122.95,123.01,122.84,122.84,2300.0,102.0459,102.0957,101.9546,101.9546,2300.0
2014-05-22 12:20:00,122.84,122.93,122.83,122.84,2800.0,101.9546,102.0293,101.9463,101.9546,2800.0
2014-05-22 12:25:00,122.84,122.91,122.84,122.91,1000.0,101.9546,102.0127,101.9546,102.0127,1000.0
2014-05-22 12:30:00,122.85,122.85,122.85,122.85,100.0,101.9629,101.9629,101.9629,101.9629,100.0
2014-05-22 12:35:00,122.78,122.79,122.75,122.79,1300.0,101.9048,101.9131,101.8799,101.9131,1300.0
2014-05-22 12:40:00,122.78,122.79,122.72,122.79,1300.0,101.9048,101.9131,101.855,101.9131,1300.0
2014-05-22 12:45:00,122.77,122.8,122.66,122.66,1400.0,101.8965,101.9214,101.8052,101.8052,1400.0
2014-05-22 12:50:00,122.67,122.67,122.52,122.6,5500.0,101.8135,101.8135,101.689,101.7554,5500.0
2014-05-22 12:55:00,122.6,122.6,122.46,122.46,2500.0,101.7554,101.7554,101.6392,101.6392,2500.0
2014-05-22 13:00:00,122.51,122.69,122.5,122.69,3600.0,101.6807,101.8301,101.6724,101.8301,3600.0
2014-05-22 13:05:00,122.69,122.7,122.48,122.55,9700.0,101.8301,101.8384,101.6558,101.7139,9700.0
2014-05-22 13:10:00,122.55,122.62,122.45,122.58,8500.0,101.7139,101.772,101.6309,101.7388,8500.0
2014-05-22 13:15:00,122.58,122.58,122.49,122.49,1300.0,101.7388,101.7388,101.6641,101.6641,1300.0
2014-05-22 13:20:00,122.5,122.53,122.46,122.5,5200.0,101.6724,101.6973,101.6392,101.6724,5200.0
2014-05-22 13:25:00,122.51,122.6,122.48,122.58,4700.0,101.6807,101.7554,101.6558,101.7388,4700.0
2014-05-22 13:30:00,122.58,122.58,122.46,122.46,2400.0,101.7388,101.7388,101.6392,101.6392,2400.0
2014-05-22 13:35:00,122.49,122.49,122.46,122.47,3400.0,101.6641,101.6641,101.6392,101.6475,3400.0
2014-05-22 13:40:00,122.47,122.51,122.43,122.5,3600.0,101.6475,101.6807,101.6143,101.6724,3600.0
2014-05-22 13:45:00,122.49,122.51,122.43,122.51,5000.0,101.6641,101.6807,101.6143,101.6807,5000.0
2014-05-22 13:50:00,122.49,122.56,122.41,122.52,5700.0,101.6641,101.7222,101.5977,101.689,5700.0
2014-05-22 13:55:00,122.49,122.51,122.45,122.46,13000.0,101.6641,101.6807,101.6309,101.6392,13000.0
2014-05-22 14:00:00,122.47,122.54,122.45,122.49,6200.0,101.6475,101.7056,101.6309,101.6641,6200.0
2014-05-22 14:05:00,122.5,122.51,122.48,122.49,4300.0,101.6724,101.6807,101.6558,101.6641,4300.0
2014-05-22 14:10:00,122.48,122.49,122.44,122.45,5200.0,101.6558,101.6641,101.6226,101.6309,5200.0
2014-05-22 14:15:00,122.45,122.45,122.3,122.3,7900.0,101.6309,101.6309,101.5064,101.5064,7900.0
2014-05-22 14:20:00,122.33,122.36,122.24,122.29,10900.0,101.5313,101.5562,101.4566,101.4981,10900.0
2014-05-22 14:25:00,122.32,122.32,122.27,122.3,10300.0,101.523,101.523,101.4815,101.5064,10300.0
2014-05-22 14:30:00,122.3,122.39,122.3,122.35,9400.0,101.5064,101.5811,101.5064,101.5479,9400.0
2014-05-22 14:35:00,122.36,122.38,122.27,122.27,7600.0,101.5562,101.5728,101.4815,101.4815,7600.0
2014-05-22 14:40:00,122.27,122.35,122.27,122.32,9900.0,101.4815,101.5479,101.4815,101.523,9900.0
2014-05-22 14:45:00,122.34,122.35,122.31,122.32,6100.0,101.5396,101.5479,101.5147,101.523,6100.0
2014-05-22 14:50:00,122.31,122.34,122.27,122.34,10400.0,101.5147,101.5396,101.4815,101.5396,10400.0
2014-05-22 14:55:00,122.32,122.4,122.3,122.4,9600.0,101.523,101.5894,101.5064,101.5894,9600.0
2014-05-22 15:00:00,122.4,122.4,122.3,122.31,9900.0,101.5894,101.5894,101.5064,101.5147,9900.0
2014-05-22 15:05:00,122.3,122.31,122.09,122.09,18000.0,101.5064,101.5147,101.3321,101.3321,18000.0
2014-05-22 15:10:00,122.1,122.23,122.1,122.2,10900.0,101.3404,101.4483,101.3404,101.4234,10900.0
2014-05-22 15:15:00,122.18,122.21,122.12,122.21,12200.0,101.4068,101.4317,101.357,101.4317,12200.0
2014-05-22 15:20:00,122.2,122.25,122.15,122.22,12300.0,101.4234,101.4649,101.3819,101.44,12300.0
2014-05-22 15:25:00,122.19,122.19,122.11,122.11,12700.0,101.4151,101.4151,101.3487,101.3487,12700.0
2014-05-22 15:30:00,122.11,122.2,122.1,122.16,14900.0,101.3487,101.4234,101.3404,101.3902,14900.0
2014-05-22 15:35:00,122.16,122.2,122.14,122.18,16900.0,101.3902,101.4234,101.3736,101.4068,16900.0
2014-05-22 15:40:00,122.18,122.25,122.08,122.08,14800.0,101.4068,101.4649,101.3238,101.3238,14800.0
2014-05-22 15:45:00,122.1,122.12,121.98,122.06,23800.0,101.3404,101.357,101.2408,101.3072,23800.0
2014-05-22 15:50:00,122.06,122.06,121.89,121.91,43200.0,101.3072,101.3072,101.1661,101.1827,43200.0
2014-05-22 15:55:00,121.93,121.97,121.82,121.87,58000.0,101.1993,101.2325,101.108,101.1495,58000.0
2014-05-23 09:30:00,121.56,122.12,121.56,122.11,10800.0,100.8922,101.357,100.8922,101.3487,10800.0
2014-05-23 09:35:00,122.12,122.27,122.05,122.1,5500.0,101.357,101.4815,101.2989,101.3404,5500.0
2014-05-23 09:40:00,122.18,122.24,121.77,121.77,5000.0,101.4068,101.4566,101.0665,101.0665,5000.0
2014-05-23 09:45:00,121.78,121.91,121.72,121.77,6600.0,101.0748,101.1827,101.025,101.0665,6600.0
2014-05-23 09:50:00,121.75,122.09,121.75,122.05,3500.0,101.0499,101.3321,101.0499,101.2989,3500.0
2014-05-23 09:55:00,122.09,122.23,122.03,122.23,4700.0,101.3321,101.4483,101.2823,101.4483,4700.0
2014-05-23 10:00:00,122.24,122.57,122.24,122.56,4600.0,101.4566,101.7305,101.4566,101.7222,4600.0
2014-05-23 10:05:00,122.51,122.58,122.4,122.54,6400.0,101.6807,101.7388,101.5894,101.7056,6400.0
2014-05-23 10:10:00,122.63,122.78,122.57,122.63,7200.0,101.7803,101.9048,101.7305,101.7803,7200.0
2014-05-23 10:15:00,122.62,122.67,122.55,122.66,6600.0,101.772,101.8135,101.7139,101.8052,6600.0
2014-05-23 10:20:00,122.7,122.78,122.63,122.76,10800.0,101.8384,101.9048,101.7803,101.8882,10800.0
2014-05-23 10:25:00,122.78,122.81,122.71,122.77,3400.0,101.9048,101.9297,101.8467,101.8965,3400.0
2014-05-23 10:30:00,122.81,122.9,122.81,122.9,2100.0,101.9297,102.0044,101.9297,102.0044,2100.0
2014-05-23 10:35:00,122.93,122.94,122.87,122.92,5800.0,102.0293,102.0376,101.9795,102.021,5800.0
2014-05-23 10:40:00,122.94,122.98,122.91,122.94,1900.0,102.0376,102.0708,102.0127,102.0376,1900.0
2014-05-23 10:45:00,122.94,122.97,122.89,122.93,3100.0,102.0376,102.0625,101.9961,102.0293,3100.0
2014-05-23 10:50:00,122.92,122.92,122.79,122.91,5200.0,102.021,102.021,101.9131,102.0127,5200.0
2014-05-23 10:55:00,122.89,122.9,122.81,122.89,2900.0,101.9961,102.0044,101.9297,101.9961,2900.0
2014-05-23 11:00:00,122.85,122.9,122.75,122.75,1300.0,101.9629,102.0044,101.8799,101.8799,1300.0
2014-05-23 11:05:00,122.68,122.78,122.65,122.71,2700.0,101.8218,101.9048,101.7969,101.8467,2700.0
2014-05-23 11:10:00,122.76,122.83,122.73,122.73,1700.0,101.8882,101.9463,101.8633,101.8633,1700.0
2014-05-23 11:15:00,122.73,122.88,122.73,122.88,5300.0,101.8633,101.9878,101.8633,101.9878,5300.0
2014-05-23 11:20:00,122.87,122.89,122.73,122.79,8000.0,101.9795,101.9961,101.8633,101.9131,8000.0
2014-05-23 11:25:00,122.78,122.79,122.69,122.72,3100.0,101.9048,101.9131,101.8301,101.855,3100.0
2014-05-23 11:30:00,122.68,122.73,122.65,122.73,1700.0,101.8218,101.8633,101.7969,101.8633,1700.0
2014-05-23 11:35:00,122.71,122.75,122.69,122.7,1800.0,101.8467,101.8799,101.8301,101.8384,1800.0
2014-05-23 11:40:00,122.71,122.79,122.71,122.79,2700.0,101.8467,101.9131,101.8467,101.9131,2700.0
2014-05-23 11:45:00,122.84,122.84,122.78,122.79,2400.0,101.9546,101.9546,101.9048,101.9131,2400.0
2014-05-23 11:50:00,122.82,122.83,122.82,122.83,1600.0,101.938,101.9463,101.938,101.9463,1600.0
2014-05-23 11:55:00,122.84,122.86,122.66,122.74,2400.0,101.9546,101.9712,101.8052,101.8716,2400.0
2014-05-23 12:00:00,122.74,122.78,122.73,122.78,1800.0,101.8716,101.9048,101.8633,101.9048,1800.0
2014-05-23 12:05:00,122.82,122.82,122.79,122.79,1300.0,101.938,101.938,101.9131,101.9131,1300.0
2014-05-23 12:10:00,122.78,122.8,122.73,122.75,2300.0,101.9048,101.9214,101.8633,101.8799,2300.0
2014-05-23 12:15:00,122.77,122.85,122.77,122.8,1900.0,101.8965,101.9629,101.8965,101.9214,1900.0
2014-05-23 12:20:00,122.8,122.8,122.7,122.72,2300.0,101.9214,101.9214,101.8384,101.855,2300.0
2014-05-23 12:25:00,122.72,122.74,122.68,122.69,5200.0,101.855,101.8716,101.8218,101.8301,5200.0
2014-05-23 12:30:00,122.68,122.7,122.67,122.7,700.0,101.8218,101.8384,101.8135,101.8384,700.0
2014-05-23 12:35:00,122.7,122.74,122.7,122.7,1700.0,101.8384,101.8716,101.8384,101.8384,1700.0
2014-05-23 12:40:00,122.7,122.73,122.69,122.73,2300.0,101.8384,101.8633,101.8301,101.8633,2300.0
2014-05-23 12:45:00,122.73,122.73,122.67,122.69,2900.0,101.8633,101.8633,101.8135,101.8301,2900.0
2014-05-23 12:50:00,122.71,122.74,122.69,122.69,2700.0,101.8467,101.8716,101.8301,101.8301,2700.0
2014-05-23 12:55:00,122.77,122.8,122.71,122.8,1000.0,101.8965,101.9214,101.8467,101.9214,1000.0
2014-05-23 13:00:00,122.81,122.81,122.79,122.79,400.0,101.9297,101.9297,101.9131,101.9131,400.0
2014-05-23 13:05:00,122.83,122.85,122.79,122.83,2100.0,101.9463,101.9629,101.9131,101.9463,2100.0
2014-05-23 13:10:00,122.84,122.86,122.76,122.77,4300.0,101.9546,101.9712,101.8882,101.8965,4300.0
2014-05-23 13:15:00,122.77,122.78,122.75,122.77,3300.0,101.8965,101.9048,101.8799,101.8965,3300.0
2014-05-23 13:20:00,122.74,122.77,122.74,122.75,600.0,101.8716,101.8965,101.8716,101.8799,600.0
2014-05-23 13:25:00,122.74,122.8,122.73,122.8,3200.0,101.8716,101.9214,101.8633,101.9214,3200.0
2014-05-23 13:30:00,122.82,122.91,122.82,122.89,4900.0,101.938,102.0127,101.938,101.9961,4900.0
2014-05-23 13:35:00,122.92,122.99,122.89,122.99,3100.0,102.021,102.0791,101.9961,102.0791,3100.0
2014-05-23 13:40:00,122.95,122.97,122.92,122.97,1900.0,102.0459,102.0625,102.021,102.0625,1900.0
2014-05-23 13:45:00,122.99,123.07,122.96,123.05,3800.0,102.0791,102.1455,102.0542,102.1289,3800.0
2014-05-23 13:50:00,123.04,123.11,123.0,123.06,4200.0,102.1206,102.1787,102.0874,102.1372,4200.0
2014-05-23 13:55:00,123.07,123.12,123.06,123.12,1700.0,102.1455,102.187,102.1372,102.187,1700.0
2014-05-23 14:00:00,123.12,123.14,123.1,123.14,3600.0,102.187,102.2036,102.1704,102.2036,3600.0
2014-05-23 14:05:00,123.14,123.15,123.11,123.11,2000.0,102.2036,102.2119,102.1787,102.1787,2000.0
2014-05-23 14:10:00,123.11,123.14,123.11,123.13,2400.0,102.1787,102.2036,102.1787,102.1953,2400.0
2014-05-23 14:15:00,123.12,123.12,123.04,123.05,3600.0,102.187,102.187,102.1206,102.1289,3600.0
2014-05-23 14:20:00,123.06,123.08,123.05,123.07,1900.0,102.1372,102.1538,102.1289,102.1455,1900.0
2014-05-23 14:25:00,123.06,123.11,123.06,123.09,900.0,102.1372,102.1787,102.1372,102.1621,900.0
2014-05-23 14:30:00,123.1,123.1,123.04,123.04,2700.0,102.1704,102.1704,102.1206,102.1206,2700.0
2014-05-23 14:35:00,123.08,123.08,123.04,123.07,2700.0,102.1538,102.1538,102.1206,102.1455,2700.0
2014-05-23 14:40:00,123.06,123.13,123.06,123.09,2400.0,102.1372,102.1953,102.1372,102.1621,2400.0
2014-05-23 14:45:00,123.08,123.09,123.06,123.07,1000.0,102.1538,102.1621,102.1372,102.1455,1000.0
2014-05-23 14:50:00,123.09,123.17,123.09,123.15,3000.0,102.1621,102.2285,102.1621,102.2119,3000.0
2014-05-23 14:55:00,123.15,123.17,123.12,123.15,2000.0,102.2119,102.2285,102.187,102.2119,2000.0
2014-05-23 15:00:00,123.16,123.16,123.06,123.09,2500.0,102.2202,102.2202,102.1372,102.1621,2500.0
2014-05-23 15:05:00,123.09,123.17,123.08,123.17,5200.0,102.1621,102.2285,102.1538,102.2285,5200.0
2014-05-23 15:10:00,123.18,123.33,123.18,123.3,5900.0,102.2368,102.3613,102.2368,102.3364,5900.0
2014-05-23 15:15:00,123.29,123.29,123.24,123.24,1600.0,102.3281,102.3281,102.2866,102.2866,1600.0
2014-05-23 15:20:00,123.23,123.28,123.22,123.24,4500.0,102.2783,102.3198,102.27,102.2866,4500.0
2014-05-23 15:25:00,123.25,123.28,123.21,123.26,4200.0,102.2949,102.3198,102.2617,102.3032,4200.0
2014-05-23 15:30:00,123.26,123.28,123.25,123.27,1900.0,102.3032,102.3198,102.2949,102.3115,1900.0
2014-05-23 15:35:00,123.28,123.32,123.26,123.26,4300.0,102.3198,102.353,102.3032,102.3032,4300.0
2014-05-23 15:40:00,123.25,123.26,123.23,123.23,4400.0,102.2949,102.3032,102.2783,102.2783,4400.0
2014-05-23 15:45:00,123.2,123.27,123.18,123.19,9800.0,102.2534,102.3115,102.2368,102.2451,9800.0
2014-05-23 15:50:00,123.19,123.27,123.18,123.18,7600.0,102.2451,102.3115,102.2368,102.2368,7600.0
2014-05-23 15:55:00,123.19,123.2,123.03,123.09,34100.0,102.2451,102.2534,102.1123,102.1621,34100.0
2014-05-27 09:30:00,123.57,123.92,123.39,123.81,9100.0,102.5605,102.851,102.4111,102.7597,9100.0
2014-05-27 09:35:00,123.72,123.9,123.58,123.81,5000.0,102.685,102.8344,102.5688,102.7597,5000.0
2014-05-27 09:40:00,123.94,123.99,123.83,123.93,9100.0,102.8676,102.9091,102.7763,102.8593,9100.0
2014-05-27 09:45:00,123.94,124.2,123.83,124.11,12600.0,102.8676,103.0834,102.7763,103.0087,12600.0
2014-05-27 09:50:00,124.19,124.43,124.19,124.42,12500.0,103.0751,103.2743,103.0751,103.266,12500.0
2014-05-27 09:55:00,124.39,124.7,124.39,124.69,7500.0,103.2411,103.4984,103.2411,103.4901,7500.0
2014-05-27 10:00:00,124.69,124.97,124.67,124.89,30300.0,103.4901,103.7225,103.4735,103.6561,30300.0
2014-05-27 10:05:00,124.88,125.1,124.88,125.04,10400.0,103.6478,103.8304,103.6478,103.7806,10400.0
2014-05-27 10:10:00,125.02,125.23,125.01,125.19,9100.0,103.764,103.9383,103.7557,103.9051,9100.0
2014-05-27 10:15:00,125.15,125.5,125.11,125.45,20900.0,103.8719,104.1624,103.8387,104.1209,20900.0
2014-05-27 10:20:00,125.45,125.53,125.4,125.5,27900.0,104.1209,104.1873,104.0794,104.1624,27900.0
2014-05-27 10:25:00,125.5,125.67,125.39,125.61,28700.0,104.1624,104.3035,104.0711,104.2537,28700.0
2014-05-27 10:30:00,125.64,125.64,125.3,125.33,10600.0,104.2786,104.2786,103.9964,104.0213,10600.0
2014-05-27 10:35:00,125.3,125.43,125.29,125.4,25900.0,103.9964,104.1043,103.9881,104.0794,25900.0
2014-05-27 10:40:00,125.37,125.58,125.31,125.55,8900.0,104.0545,104.2288,104.0047,104.2039,8900.0
2014-05-27 10:45:00,125.58,125.81,125.55,125.75,8700.0,104.2288,104.4197,104.2039,104.3699,8700.0
2014-05-27 10:50:00,125.69,125.77,125.69,125.74,14400.0,104.3201,104.3865,104.3201,104.3616,14400.0
2014-05-27 10:55:00,125.74,125.77,125.61,125.61,6600.0,104.3616,104.3865,104.2537,104.2537,6600.0
2014-05-27 11:00:00,125.59,125.62,125.49,125.53,2700.0,104.2371,104.262,104.1541,104.1873,2700.0
2014-05-27 11:05:00,125.55,125.64,125.53,125.58,6500.0,104.2039,104.2786,104.1873,104.2288,6500.0
2014-05-27 11:10:00,125.59,125.63,125.56,125.62,9700.0,104.2371,104.2703,104.2122,104.262,9700.0
2014-05-27 11:15:00,125.6,125.6,125.5,125.51,18400.0,104.2454,104.2454,104.1624,104.1707,18400.0
2014-05-27 11:20:00,125.45,125.45,125.22,125.22,4000.0,104.1209,104.1209,103.93,103.93,4000.0
2014-05-27 11:25:00,125.24,125.24,125.05,125.08,5000.0,103.9466,103.9466,103.7889,103.8138,5000.0
2014-05-27 11:30:00,125.07,125.1,125.01,125.07,5700.0,103.8055,103.8304,103.7557,103.8055,5700.0
2014-05-27 11:35:00,125.07,125.07,124.95,124.95,4500.0,103.8055,103.8055,103.7059,103.7059,4500.0
2014-05-27 11:40:00,124.98,125.0,124.75,124.75,6700.0,103.7308,103.7474,103.5399,103.5399,6700.0
2014-05-27 11:45:00,124.78,124.78,124.72,124.78,6600.0,103.5648,103.5648,103.515,103.5648,6600.0
2014-05-27 11:50:00,124.8,124.82,124.75,124.82,4100.0,103.5814,103.598,103.5399,103.598,4100.0
2014-05-27 11:55:00,124.79,124.8,124.77,124.8,2000.0,103.5731,103.5814,103.5565,103.5814,2000.0
2014-05-27 12:00:00,124.78,124.87,124.78,124.87,4500.0,103.5648,103.6395,103.5648,103.6395,4500.0
2014-05-27 12:05:00,124.87,124.96,124.87,124.96,3300.0,103.6395,103.7142,103.6395,103.7142,3300.0
2014-05-27 12:10:00,124.96,125.02,124.94,124.94,24000.0,103.7142,103.764,103.6976,103.6976,24000.0
2014-05-27 12:15:00,124.93,124.94,124.81,124.84,2200.0,103.6893,103.6976,103.5897,103.6146,2200.0
2014-05-27 12:20:00,124.81,124.83,124.73,124.73,2200.0,103.5897,103.6063,103.5233,103.5233,2200.0
2014-05-27 12:25:00,124.74,124.78,124.64,124.78,8300.0,103.5316,103.5648,103.4486,103.5648,8300.0
2014-05-27 12:30:00,124.78,124.83,124.72,124.82,8300.0,103.5648,103.6063,103.515,103.598,8300.0
2014-05-27 12:35:00,124.84,124.86,124.75,124.77,5100.0,103.6146,103.6312,103.5399,103.5565,5100.0
2014-05-27 12:40:00,124.79,124.83,124.73,124.77,4500.0,103.5731,103.6063,103.5233,103.5565,4500.0
2014-05-27 12:45:00,124.77,124.82,124.77,124.81,3600.0,103.5565,103.598,103.5565,103.5897,3600.0
2014-05-27 12:50:00,124.82,124.82,124.69,124.69,5000.0,103.598,103.598,103.4901,103.4901,5000.0
2014-05-27 12:55:00,124.7,124.78,124.7,124.78,5800.0,103.4984,103.5648,103.4984,103.5648,5800.0
2014-05-27 13:00:00,124.78,124.79,124.75,124.79,2700.0,103.5648,103.5731,103.5399,103.5731,2700.0
2014-05-27 13:05:00,124.78,124.78,124.68,124.77,6800.0,103.5648,103.5648,103.4818,103.5565,6800.0
2014-05-27 13:10:00,124.76,124.77,124.7,124.71,3000.0,103.5482,103.5565,103.4984,103.5067,3000.0
2014-05-27 13:15:00,124.72,124.79,124.72,124.72,4500.0,103.515,103.5731,103.515,103.515,4500.0
2014-05-27 13:20:00,124.72,124.72,124.66,124.69,7000.0,103.515,103.515,103.4652,103.4901,7000.0
2014-05-27 13:25:00,124.67,124.69,124.62,124.69,11300.0,103.4735,103.4901,103.432,103.4901,11300.0
2014-05-27 13:30:00,124.67,124.68,124.6,124.6,9200.0,103.4735,103.4818,103.4154,103.4154,9200.0
2014-05-27 13:35:00,124.6,124.66,124.57,124.63,8700.0,103.4154,103.4652,103.3905,103.4403,8700.0
2014-05-27 13:40:00,124.66,124.66,124.55,124.66,8600.0,103.4652,103.4652,103.3739,103.4652,8600.0
2014-05-27 13:45:00,124.68,124.76,124.66,124.76,10600.0,103.4818,103.5482,103.4652,103.5482,10600.0
2014-05-27 13:50:00,124.77,124.78,124.71,124.77,6600.0,103.5565,103.5648,103.5067,103.5565,6600.0
2014-05-27 13:55:00,124.78,124.82,124.74,124.78,9600.0,103.5648,103.598,103.5316,103.5648,9600.0
2014-05-27 14:00:00,124.75,124.75,124.67,124.73,5900.0,103.5399,103.5399,103.4735,103.5233,5900.0
2014-05-27 14:05:00,124.73,124.76,124.71,124.73,5400.0,103.5233,103.5482,103.5067,103.5233,5400.0
2014-05-27 14:10:00,124.73,124.75,124.7,124.74,5000.0,103.5233,103.5399,103.4984,103.5316,5000.0
2014-05-27 14:15:00,124.73,124.75,124.7,124.75,2900.0,103.5233,103.5399,103.4984,103.5399,2900.0
2014-05-27 14:20:00,124.75,124.86,124.75,124.86,3700.0,103.5399,103.6312,103.5399,103.6312,3700.0
2014-05-27 14:25:00,124.86,124.86,124.83,124.83,5900.0,103.6312,103.6312,103.6063,103.6063,5900.0
2014-05-27 14:30:00,124.86,124.88,124.76,124.8,5200.0,103.6312,103.6478,103.5482,103.5814,5200.0
2014-05-27 14:35:00,124.81,124.82,124.67,124.67,10300.0,103.5897,103.598,103.4735,103.4735,10300.0
2014-05-27 14:40:00,124.65,124.67,124.61,124.67,5300.0,103.4569,103.4735,103.4237,103.4735,5300.0
2014-05-27 14:45:00,124.68,124.68,124.6,124.63,4700.0,103.4818,103.4818,103.4154,103.4403,4700.0
2014-05-27 14:50:00,124.64,124.68,124.6,124.68,7800.0,103.4486,103.4818,103.4154,103.4818,7800.0
2014-05-27 14:55:00,124.68,124.68,124.61,124.63,6300.0,103.4818,103.4818,103.4237,103.4403,6300.0
2014-05-27 15:00:00,124.65,124.66,124.56,124.64,11900.0,103.4569,103.4652,103.3822,103.4486,11900.0
2014-05-27 15:05:00,124.59,124.6,124.57,124.6,6800.0,103.4071,103.4154,103.3905,103.4154,6800.0
2014-05-27 15:10:00,124.6,124.65,124.52,124.65,13600.0,103.4154,103.4569,103.349,103.4569,13600.0
2014-05-27 15:15:00,124.66,124.72,124.66,124.68,7400.0,103.4652,103.515,103.4652,103.4818,7400.0
2014-05-27 15:20:00,124.67,124.74,124.67,124.71,5700.0,103.4735,103.5316,103.4735,103.5067,5700.0
2014-05-27 15:25:00,124.71,124.72,124.68,124.68,5700.0,103.5067,103.515,103.4818,103.4818,5700.0
2014-05-27 15:30:00,124.66,124.67,124.57,124.62,9600.0,103.4652,103.4735,103.3905,103.432,9600.0
2014-05-27 15:35:00,124.62,124.67,124.6,124.67,11400.0,103.432,103.4735,103.4154,103.4735,11400.0
2014-05-27 15:40:00,124.71,124.87,124.71,124.87,12300.0,103.5067,103.6395,103.5067,103.6395,12300.0
2014-05-27 15:45:00,124.88,124.96,124.88,124.94,19400.0,103.6478,103.7142,103.6478,103.6976,19400.0
2014-05-27 15:50:00,124.94,124.94,124.84,124.85,20100.0,103.6976,103.6976,103.6146,103.6229,20100.0
2014-05-27 15:55:00,124.85,124.86,124.76,124.78,32900.0,103.6229,103.6312,103.5482,103.5648,32900.0
2014-05-28 09:30:00,125.03,125.16,124.67,124.91,6700.0,103.7723,103.8802,103.4735,103.6727,6700.0
2014-05-28 09:35:00,125.0,125.0,124.7,124.9,4200.0,103.7474,103.7474,103.4984,103.6644,4200.0
2014-05-28 09:40:00,124.91,125.24,124.85,125.24,4100.0,103.6727,103.9466,103.6229,103.9466,4100.0
2014-05-28 09:45:00,125.19,125.35,125.19,125.23,3300.0,103.9051,104.0379,103.9051,103.9383,3300.0
2014-05-28 09:50:00,125.27,125.39,125.13,125.13,2600.0,103.9715,104.0711,103.8553,103.8553,2600.0
2014-05-28 09:55:00,125.05,125.08,124.71,124.71,1700.0,103.7889,103.8138,103.5067,103.5067,1700.0
2014-05-28 10:00:00,124.72,124.72,124.45,124.57,10100.0,103.515,103.515,103.2909,103.3905,10100.0
2014-05-28 10:05:00,124.51,124.71,124.47,124.65,11500.0,103.3407,103.5067,103.3075,103.4569,11500.0
2014-05-28 10:10:00,124.63,124.63,124.42,124.48,5400.0,103.4403,103.4403,103.266,103.3158,5400.0
2014-05-28 10:15:00,124.45,124.5,124.35,124.46,3900.0,103.2909,103.3324,103.2079,103.2992,3900.0
2014-05-28 10:20:00,124.46,124.57,124.43,124.57,2500.0,103.2992,103.3905,103.2743,103.3905,2500.0
2014-05-28 10:25:00,124.57,124.87,124.53,124.84,18200.0,103.3905,103.6395,103.3573,103.6146,18200.0
2014-05-28 10:30:00,124.87,124.88,124.67,124.74,3200.0,103.6395,103.6478,103.4735,103.5316,3200.0
2014-05-28 10:35:00,124.82,124.94,124.77,124.77,2300.0,103.598,103.6976,103.5565,103.5565,2300.0
2014-05-28 10:40:00,124.77,124.97,124.77,124.95,13200.0,103.5565,103.7225,103.5565,103.7059,13200.0
2014-05-28 10:45:00,124.95,125.04,124.82,125.04,7600.0,103.7059,103.7806,103.598,103.7806,7600.0
2014-05-28 10:50:00,125.04,125.08,124.97,124.97,3000.0,103.7806,103.8138,103.7225,103.7225,3000.0
2014-05-28 10:55:00,125.02,125.08,124.91,125.05,9300.0,103.764,103.8138,103.6727,103.7889,9300.0
2014-05-28 11:00:00,125.09,125.16,125.09,125.11,2400.0,103.8221,103.8802,103.8221,103.8387,2400.0
2014-05-28 11:05:00,125.11,125.21,125.11,125.21,1100.0,103.8387,103.9217,103.8387,103.9217,1100.0
2014-05-28 11:10:00,125.19,125.3,125.19,125.22,9500.0,103.9051,103.9964,103.9051,103.93,9500.0
2014-05-28 11:15:00,125.25,125.29,125.21,125.28,5400.0,103.9549,103.9881,103.9217,103.9798,5400.0
2014-05-28 11:20:00,125.26,125.31,125.22,125.22,1300.0,103.9632,104.0047,103.93,103.93,1300.0
2014-05-28 11:25:00,125.24,125.24,125.2,125.22,5800.0,103.9466,103.9466,103.9134,103.93,5800.0
2014-05-28 11:30:00,125.22,125.33,125.22,125.33,1800.0,103.93,104.0213,103.93,104.0213,1800.0
2014-05-28 11:35:00,125.35,125.37,125.3,125.31,900.0,104.0379,104.0545,103.9964,104.0047,900.0
2014-05-28 11:40:00,125.31,125.35,125.24,125.27,6100.0,104.0047,104.0379,103.9466,103.9715,6100.0
2014-05-28 11:45:00,125.32,125.32,125.29,125.29,700.0,104.013,104.013,103.9881,103.9881,700.0
2014-05-28 11:50:00,125.25,125.26,125.14,125.14,1700.0,103.9549,103.9632,103.8636,103.8636,1700.0
2014-05-28 11:55:00,125.17,125.17,125.15,125.15,400.0,103.8885,103.8885,103.8719,103.8719,400.0
2014-05-28 12:00:00,125.11,125.14,125.07,125.07,3100.0,103.8387,103.8636,103.8055,103.8055,3100.0
2014-05-28 12:05:00,125.11,125.11,125.09,125.09,1000.0,103.8387,103.8387,103.8221,103.8221,1000.0
2014-05-28 12:10:00,125.11,125.12,125.05,125.12,900.0,103.8387,103.847,103.7889,103.847,900.0
2014-05-28 12:15:00,125.09,125.09,125.01,125.06,3400.0,103.8221,103.8221,103.7557,103.7972,3400.0
2014-05-28 12:20:00,124.99,125.01,124.93,124.94,2400.0,103.7391,103.7557,103.6893,103.6976,2400.0
2014-05-28 12:25:00,124.91,124.96,124.9,124.9,1700.0,103.6727,103.7142,103.6644,103.6644,1700.0
2014-05-28 12:30:00,124.89,124.93,124.85,124.85,1100.0,103.6561,103.6893,103.6229,103.6229,1100.0
2014-05-28 12:35:00,124.86,124.95,124.82,124.94,1700.0,103.6312,103.7059,103.598,103.6976,1700.0
2014-05-28 12:40:00,124.95,124.95,124.88,124.9,2100.0,103.7059,103.7059,103.6478,103.6644,2100.0
2014-05-28 12:45:00,124.91,124.91,124.91,124.91,100.0,103.6727,103.6727,103.6727,103.6727,100.0
2014-05-28 12:50:00,124.92,124.93,124.88,124.92,2200.0,103.681,103.6893,103.6478,103.681,2200.0
2014-05-28 12:55:00,124.94,124.95,124.88,124.88,1300.0,103.6976,103.7059,103.6478,103.6478,1300.0
2014-05-28 13:00:00,124.89,124.92,124.87,124.89,1700.0,103.6561,103.681,103.6395,103.6561,1700.0
2014-05-28 13:05:00,124.91,124.91,124.85,124.9,1000.0,103.6727,103.6727,103.6229,103.6644,1000.0
2014-05-28 13:10:00,124.87,124.9,124.84,124.84,1700.0,103.6395,103.6644,103.6146,103.6146,1700.0
2014-05-28 13:15:00,124.87,124.93,124.84,124.93,1900.0,103.6395,103.6893,103.6146,103.6893,1900.0
2014-05-28 13:20:00,124.9,124.97,124.9,124.93,900.0,103.6644,103.7225,103.6644,103.6893,900.0
2014-05-28 13:25:00,124.91,124.91,124.82,124.82,1200.0,103.6727,103.6727,103.598,103.598,1200.0
2014-05-28 13:30:00,124.83,124.83,124.75,124.75,3900.0,103.6063,103.6063,103.5399,103.5399,3900.0
2014-05-28 13:35:00,124.75,124.76,124.65,124.67,3100.0,103.5399,103.5482,103.4569,103.4735,3100.0
2014-05-28 13:40:00,124.68,124.68,124.57,124.57,2100.0,103.4818,103.4818,103.3905,103.3905,2100.0
2014-05-28 13:45:00,124.56,124.58,124.47,124.48,1800.0,103.3822,103.3988,103.3075,103.3158,1800.0
2014-05-28 13:50:00,124.46,124.63,124.45,124.58,6400.0,103.2992,103.4403,103.2909,103.3988,6400.0
2014-05-28 13:55:00,124.59,124.59,124.47,124.47,1800.0,103.4071,103.4071,103.3075,103.3075,1800.0
2014-05-28 14:00:00,124.51,124.51,124.39,124.39,8600.0,103.3407,103.3407,103.2411,103.2411,8600.0
2014-05-28 14:05:00,124.38,124.43,124.27,124.34,7500.0,103.2328,103.2743,103.1415,103.1996,7500.0
2014-05-28 14:10:00,124.33,124.39,124.31,124.33,4400.0,103.1913,103.2411,103.1747,103.1913,4400.0
2014-05-28 14:15:00,124.32,124.33,124.25,124.3,4700.0,103.183,103.1913,103.1249,103.1664,4700.0
2014-05-28 14:20:00,124.27,124.39,124.27,124.38,4700.0,103.1415,103.2411,103.1415,103.2328,4700.0
2014-05-28 14:25:00,124.35,124.39,124.34,124.36,2700.0,103.2079,103.2411,103.1996,103.2162,2700.0
2014-05-28 14:30:00,124.39,124.41,124.3,124.4,5200.0,103.2411,103.2577,103.1664,103.2494,5200.0
2014-05-28 14:35:00,124.41,124.54,124.41,124.54,2700.0,103.2577,103.3656,103.2577,103.3656,2700.0
2014-05-28 14:40:00,124.53,124.54,124.48,124.52,2500.0,103.3573,103.3656,103.3158,103.349,2500.0
2014-05-28 14:45:00,124.51,124.63,124.51,124.61,3200.0,103.3407,103.4403,103.3407,103.4237,3200.0
2014-05-28 14:50:00,124.6,124.7,124.6,124.69,3300.0,103.4154,103.4984,103.4154,103.4901,3300.0
2014-05-28 14:55:00,124.71,124.77,124.71,124.75,2800.0,103.5067,103.5565,103.5067,103.5399,2800.0
2014-05-28 15:00:00,124.76,124.92,124.76,124.87,6000.0,103.5482,103.681,103.5482,103.6395,6000.0
2014-05-28 15:05:00,124.86,124.9,124.79,124.8,3700.0,103.6312,103.6644,103.5731,103.5814,3700.0
2014-05-28 15:10:00,124.79,124.79,124.71,124.75,4300.0,103.5731,103.5731,103.5067,103.5399,4300.0
2014-05-28 15:15:00,124.72,124.77,124.6,124.68,21800.0,103.515,103.5565,103.4154,103.4818,21800.0
2014-05-28 15:20:00,124.66,124.68,124.65,124.66,2100.0,103.4652,103.4818,103.4569,103.4652,2100.0
2014-05-28 15:25:00,124.66,124.66,124.56,124.57,3300.0,103.4652,103.4652,103.3822,103.3905,3300.0
2014-05-28 15:30:00,124.55,124.6,124.54,124.6,5300.0,103.3739,103.4154,103.3656,103.4154,5300.0
2014-05-28 15:35:00,124.61,124.69,124.56,124.63,12600.0,103.4237,103.4901,103.3822,103.4403,12600.0
2014-05-28 15:40:00,124.59,124.6,124.54,124.54,2100.0,103.4071,103.4154,103.3656,103.3656,2100.0
2014-05-28 15:45:00,124.56,124.59,124.39,124.43,7100.0,103.3822,103.4071,103.2411,103.2743,7100.0
2014-05-28 15:50:00,124.41,124.44,124.36,124.39,10300.0,103.2577,103.2826,103.2162,103.2411,10300.0
2014-05-28 15:55:00,124.39,124.5,124.37,124.38,25200.0,103.2411,103.3324,103.2245,103.2328,25200.0
2014-05-29 09:30:00,124.75,124.95,124.6,124.72,10300.0,103.5399,103.7059,103.4154,103.515,10300.0
2014-05-29 09:35:00,124.87,124.87,124.5,124.68,9200.0,103.6395,103.6395,103.3324,103.4818,9200.0
2014-05-29 09:40:00,124.76,124.83,124.52,124.52,16500.0,103.5482,103.6063,103.349,103.349,16500.0
2014-05-29 09:45:00,124.54,124.57,123.98,123.98,9400.0,103.3656,103.3905,102.9008,102.9008,9400.0
2014-05-29 09:50:00,124.06,124.22,124.03,124.16,7600.0,102.9672,103.1,102.9423,103.0502,7600.0
2014-05-29 09:55:00,124.15,124.2,124.02,124.16,15600.0,103.0419,103.0834,102.934,103.0502,15600.0
2014-05-29 10:00:00,124.11,124.18,124.02,124.07,5800.0,103.0087,103.0668,102.934,102.9755,5800.0
2014-05-29 10:05:00,124.11,124.19,123.87,123.94,3800.0,103.0087,103.0751,102.8095,102.8676,3800.0
2014-05-29 10:10:00,123.92,123.92,123.61,123.61,10500.0,102.851,102.851,102.5937,102.5937,10500.0
2014-05-29 10:15:00,123.53,123.66,123.36,123.64,9500.0,102.5273,102.6352,102.3862,102.6186,9500.0
2014-05-29 10:20:00,123.64,123.96,123.64,123.87,4600.0,102.6186,102.8842,102.6186,102.8095,4600.0
2014-05-29 10:25:00,123.79,123.99,123.79,123.99,1100.0,102.7431,102.9091,102.7431,102.9091,1100.0
2014-05-29 10:30:00,123.98,124.08,123.91,124.07,4000.0,102.9008,102.9838,102.8427,102.9755,4000.0
2014-05-29 10:35:00,124.02,124.07,123.95,124.07,2200.0,102.934,102.9755,102.8759,102.9755,2200.0
2014-05-29 10:40:00,124.0,124.32,124.0,124.32,4100.0,102.9174,103.183,102.9174,103.183,4100.0
2014-05-29 10:45:00,124.32,124.52,124.32,124.52,4000.0,103.183,103.349,103.183,103.349,4000.0
2014-05-29 10:50:00,124.49,124.53,124.43,124.53,3700.0,103.3241,103.3573,103.2743,103.3573,3700.0
2014-05-29 10:55:00,124.55,124.59,124.5,124.51,4200.0,103.3739,103.4071,103.3324,103.3407,4200.0
2014-05-29 11:00:00,124.48,124.51,124.31,124.31,2600.0,103.3158,103.3407,103.1747,103.1747,2600.0
2014-05-29 11:05:00,124.27,124.38,124.17,124.38,3800.0,103.1415,103.2328,103.0585,103.2328,3800.0
2014-05-29 11:10:00,124.37,124.46,124.33,124.45,4000.0,103.2245,103.2992,103.1913,103.2909,4000.0
2014-05-29 11:15:00,124.4,124.53,124.4,124.47,3400.0,103.2494,103.3573,103.2494,103.3075,3400.0
2014-05-29 11:20:00,124.43,124.48,124.31,124.47,3100.0,103.2743,103.3158,103.1747,103.3075,3100.0
2014-05-29 11:25:00,124.47,124.55,124.47,124.55,2600.0,103.3075,103.3739,103.3075,103.3739,2600.0
2014-05-29 11:30:00,124.49,124.69,124.46,124.57,6800.0,103.3241,103.4901,103.2992,103.3905,6800.0
2014-05-29 11:35:00,124.54,124.54,124.47,124.47,600.0,103.3656,103.3656,103.3075,103.3075,600.0
2014-05-29 11:40:00,124.45,124.45,124.31,124.31,4200.0,103.2909,103.2909,103.1747,103.1747,4200.0
2014-05-29 11:45:00,124.35,124.35,124.21,124.23,4500.0,103.2079,103.2079,103.0917,103.1083,4500.0
2014-05-29 11:50:00,124.19,124.19,124.06,124.06,6800.0,103.0751,103.0751,102.9672,102.9672,6800.0
2014-05-29 11:55:00,124.09,124.09,123.98,124.0,7100.0,102.9921,102.9921,102.9008,102.9174,7100.0
2014-05-29 12:00:00,124.03,124.09,124.03,124.09,7700.0,102.9423,102.9921,102.9423,102.9921,7700.0
2014-05-29 12:05:00,124.11,124.3,124.11,124.3,2600.0,103.0087,103.1664,103.0087,103.1664,2600.0
2014-05-29 12:10:00,124.33,124.33,124.27,124.28,3700.0,103.1913,103.1913,103.1415,103.1498,3700.0
2014-05-29 12:15:00,124.33,124.33,124.26,124.26,2300.0,103.1913,103.1913,103.1332,103.1332,2300.0
2014-05-29 12:20:00,124.28,124.31,124.28,124.31,800.0,103.1498,103.1747,103.1498,103.1747,800.0
2014-05-29 12:25:00,124.3,124.3,124.23,124.28,3500.0,103.1664,103.1664,103.1083,103.1498,3500.0
2014-05-29 12:30:00,124.3,124.34,124.27,124.34,2100.0,103.1664,103.1996,103.1415,103.1996,2100.0
2014-05-29 12:35:00,124.34,124.36,124.33,124.34,2000.0,103.1996,103.2162,103.1913,103.1996,2000.0
2014-05-29 12:40:00,124.33,124.38,124.32,124.38,2400.0,103.1913,103.2328,103.183,103.2328,2400.0
2014-05-29 12:45:00,124.36,124.39,124.26,124.26,2400.0,103.2162,103.2411,103.1332,103.1332,2400.0
2014-05-29 12:50:00,124.29,124.29,124.15,124.15,5100.0,103.1581,103.1581,103.0419,103.0419,5100.0
2014-05-29 12:55:00,124.14,124.16,124.09,124.1,6400.0,103.0336,103.0502,102.9921,103.0004,6400.0
2014-05-29 13:00:00,124.1,124.12,124.01,124.06,4500.0,103.0004,103.017,102.9257,102.9672,4500.0
2014-05-29 13:05:00,124.05,124.07,124.04,124.04,5600.0,102.9589,102.9755,102.9506,102.9506,5600.0
2014-05-29 13:10:00,124.03,124.05,123.93,123.93,5700.0,102.9423,102.9589,102.8593,102.8593,5700.0
2014-05-29 13:15:00,123.93,123.97,123.89,123.92,5200.0,102.8593,102.8925,102.8261,102.851,5200.0
2014-05-29 13:20:00,123.91,123.97,123.88,123.92,4300.0,102.8427,102.8925,102.8178,102.851,4300.0
2014-05-29 13:25:00,123.93,123.93,123.87,123.93,5500.0,102.8593,102.8593,102.8095,102.8593,5500.0
2014-05-29 13:30:00,123.92,123.96,123.79,123.85,5100.0,102.851,102.8842,102.7431,102.7929,5100.0
2014-05-29 13:35:00,123.78,123.85,123.71,123.85,5800.0,102.7348,102.7929,102.6767,102.7929,5800.0
2014-05-29 13:40:00,123.84,123.84,123.72,123.74,4400.0,102.7846,102.7846,102.685,102.7016,4400.0
2014-05-29 13:45:00,123.79,123.93,123.79,123.93,1000.0,102.7431,102.8593,102.7431,102.8593,1000.0
2014-05-29 13:50:00,123.92,123.92,123.92,123.92,100.0,102.851,102.851,102.851,102.851,100.0
2014-05-29 13:55:00,123.89,123.93,123.88,123.88,2300.0,102.8261,102.8593,102.8178,102.8178,2300.0
2014-05-29 14:00:00,123.88,124.0,123.88,124.0,4300.0,102.8178,102.9174,102.8178,102.9174,4300.0
2014-05-29 14:05:00,124.01,124.05,124.01,124.05,1000.0,102.9257,102.9589,102.9257,102.9589,1000.0
2014-05-29 14:10:00,124.05,124.14,124.05,124.12,1900.0,102.9589,103.0336,102.9589,103.017,1900.0
2014-05-29 14:15:00,124.1,124.11,124.06,124.08,3400.0,103.0004,103.0087,102.9672,102.9838,3400.0
2014-05-29 14:20:00,124.09,124.2,124.09,124.2,1700.0,102.9921,103.0834,102.9921,103.0834,1700.0
2014-05-29 14:25:00,124.2,124.21,124.14,124.15,1800.0,103.0834,103.0917,103.0336,103.0419,1800.0
2014-05-29 14:30:00,124.12,124.13,124.08,124.1,1100.0,103.017,103.0253,102.9838,103.0004,1100.0
2014-05-29 14:35:00,124.1,124.26,124.1,124.26,5100.0,103.0004,103.1332,103.0004,103.1332,5100.0
2014-05-29 14:40:00,124.34,124.34,124.22,124.25,3300.0,103.1996,103.1996,103.1,103.1249,3300.0
2014-05-29 14:45:00,124.26,124.31,124.26,124.28,700.0,103.1332,103.1747,103.1332,103.1498,700.0
2014-05-29 14:50:00,124.3,124.32,124.28,124.31,1400.0,103.1664,103.183,103.1498,103.1747,1400.0
2014-05-29 14:55:00,124.31,124.36,124.3,124.36,2700.0,103.1747,103.2162,103.1664,103.2162,2700.0
2014-05-29 15:00:00,124.33,124.48,124.31,124.46,3600.0,103.1913,103.3158,103.1747,103.2992,3600.0
2014-05-29 15:05:00,124.42,124.42,124.33,124.39,2800.0,103.266,103.266,103.1913,103.2411,2800.0
2014-05-29 15:10:00,124.36,124.36,124.32,124.32,2100.0,103.2162,103.2162,103.183,103.183,2100.0
2014-05-29 15:15:00,124.31,124.35,124.3,124.3,1700.0,103.1747,103.2079,103.1664,103.1664,1700.0
2014-05-29 15:20:00,124.34,124.48,124.31,124.48,4100.0,103.1996,103.3158,103.1747,103.3158,4100.0
2014-05-29 15:25:00,124.48,124.58,124.46,124.58,5100.0,103.3158,103.3988,103.2992,103.3988,5100.0
2014-05-29 15:30:00,124.58,124.61,124.54,124.6,4900.0,103.3988,103.4237,103.3656,103.4154,4900.0
2014-05-29 15:35:00,124.62,124.62,124.55,124.56,6000.0,103.432,103.432,103.3739,103.3822,6000.0
2014-05-29 15:40:00,124.56,124.6,124.52,124.56,6600.0,103.3822,103.4154,103.349,103.3822,6600.0
2014-05-29 15:45:00,124.55,124.72,124.55,124.72,11200.0,103.3739,103.515,103.3739,103.515,11200.0
2014-05-29 15:50:00,124.72,124.75,124.65,124.67,21100.0,103.515,103.5399,103.4569,103.4735,21100.0
2014-05-29 15:55:00,124.68,124.74,124.6,124.67,34000.0,103.4818,103.5316,103.4154,103.4735,34000.0
2014-05-30 09:30:00,124.41,124.57,124.02,124.02,5600.0,103.2577,103.3905,102.934,102.934,5600.0
2014-05-30 09:35:00,124.31,124.53,124.1,124.53,2300.0,103.1747,103.3573,103.0004,103.3573,2300.0
2014-05-30 09:40:00,124.49,124.5,124.21,124.32,5600.0,103.3241,103.3324,103.0917,103.183,5600.0
2014-05-30 09:45:00,124.27,124.48,123.99,123.99,18200.0,103.1415,103.3158,102.9091,102.9091,18200.0
2014-05-30 09:50:00,124.0,124.16,123.91,123.97,7900.0,102.9174,103.0502,102.8427,102.8925,7900.0
2014-05-30 09:55:00,124.01,124.31,123.96,124.2,10700.0,102.9257,103.1747,102.8842,103.0834,10700.0
2014-05-30 10:00:00,124.18,124.51,124.07,124.51,14100.0,103.0668,103.3407,102.9755,103.3407,14100.0
2014-05-30 10:05:00,124.43,124.61,124.36,124.49,28500.0,103.2743,103.4237,103.2162,103.3241,28500.0
2014-05-30 10:10:00,124.46,124.54,124.37,124.5,6700.0,103.2992,103.3656,103.2245,103.3324,6700.0
2014-05-30 10:15:00,124.42,124.68,124.42,124.53,8300.0,103.266,103.4818,103.266,103.3573,8300.0
2014-05-30 10:20:00,124.52,124.62,124.35,124.55,14200.0,103.349,103.432,103.2079,103.3739,14200.0
2014-05-30 10:25:00,124.54,124.63,124.49,124.49,6900.0,103.3656,103.4403,103.3241,103.3241,6900.0
2014-05-30 10:30:00,124.51,124.73,124.49,124.68,26800.0,103.3407,103.5233,103.3241,103.4818,26800.0
2014-05-30 10:35:00,124.7,124.81,124.64,124.7,41800.0,103.4984,103.5897,103.4486,103.4984,41800.0
2014-05-30 10:40:00,124.65,124.76,124.54,124.54,37800.0,103.4569,103.5482,103.3656,103.3656,37800.0
2014-05-30 10:45:00,124.52,124.63,124.49,124.61,8700.0,103.349,103.4403,103.3241,103.4237,8700.0
2014-05-30 10:50:00,124.61,124.71,124.57,124.61,9500.0,103.4237,103.5067,103.3905,103.4237,9500.0
2014-05-30 10:55:00,124.57,124.67,124.54,124.66,2800.0,103.3905,103.4735,103.3656,103.4652,2800.0
2014-05-30 11:00:00,124.66,124.74,124.62,124.63,3400.0,103.4652,103.5316,103.432,103.4403,3400.0
2014-05-30 11:05:00,124.55,124.67,124.55,124.65,5700.0,103.3739,103.4735,103.3739,103.4569,5700.0
2014-05-30 11:10:00,124.6,124.67,124.57,124.61,3900.0,103.4154,103.4735,103.3905,103.4237,3900.0
2014-05-30 11:15:00,124.61,124.67,124.61,124.66,2500.0,103.4237,103.4735,103.4237,103.4652,2500.0
2014-05-30 11:20:00,124.66,124.76,124.57,124.74,5300.0,103.4652,103.5482,103.3905,103.5316,5300.0
2014-05-30 11:25:00,124.78,124.78,124.65,124.74,3800.0,103.5648,103.5648,103.4569,103.5316,3800.0
2014-05-30 11:30:00,124.73,124.86,124.71,124.85,4700.0,103.5233,103.6312,103.5067,103.6229,4700.0
2014-05-30 11:35:00,124.84,124.84,124.72,124.73,1600.0,103.6146,103.6146,103.515,103.5233,1600.0
2014-05-30 11:40:00,124.7,124.79,124.7,124.72,3000.0,103.4984,103.5731,103.4984,103.515,3000.0
2014-05-30 11:45:00,124.7,124.77,124.7,124.76,5600.0,103.4984,103.5565,103.4984,103.5482,5600.0
2014-05-30 11:50:00,124.76,124.76,124.62,124.62,2900.0,103.5482,103.5482,103.432,103.432,2900.0
2014-05-30 11:55:00,124.63,124.68,124.58,124.61,4600.0,103.4403,103.4818,103.3988,103.4237,4600.0
2014-05-30 12:00:00,124.55,124.66,124.53,124.59,3500.0,103.3739,103.4652,103.3573,103.4071,3500.0
2014-05-30 12:05:00,124.58,124.59,124.53,124.59,3300.0,103.3988,103.4071,103.3573,103.4071,3300.0
2014-05-30 12:10:00,124.6,124.68,124.56,124.59,4700.0,103.4154,103.4818,103.3822,103.4071,4700.0
2014-05-30 12:15:00,124.57,124.76,124.57,124.75,6200.0,103.3905,103.5482,103.3905,103.5399,6200.0
2014-05-30 12:20:00,124.75,124.75,124.64,124.64,2200.0,103.5399,103.5399,103.4486,103.4486,2200.0
2014-05-30 12:25:00,124.65,124.65,124.52,124.52,2200.0,103.4569,103.4569,103.349,103.349,2200.0
2014-05-30 12:30:00,124.5,124.5,124.42,124.42,4300.0,103.3324,103.3324,103.266,103.266,4300.0
2014-05-30 12:35:00,124.35,124.48,124.35,124.44,4300.0,103.2079,103.3158,103.2079,103.2826,4300.0
2014-05-30 12:40:00,124.42,124.57,124.41,124.57,3200.0,103.266,103.3905,103.2577,103.3905,3200.0
2014-05-30 12:45:00,124.51,124.51,124.47,124.48,4400.0,103.3407,103.3407,103.3075,103.3158,4400.0
2014-05-30 12:50:00,124.47,124.52,124.44,124.48,2900.0,103.3075,103.349,103.2826,103.3158,2900.0
2014-05-30 12:55:00,124.52,124.56,124.49,124.52,1500.0,103.349,103.3822,103.3241,103.349,1500.0
2014-05-30 13:00:00,124.52,124.63,124.52,124.63,1600.0,103.349,103.4403,103.349,103.4403,1600.0
2014-05-30 13:05:00,124.65,124.66,124.62,124.66,1100.0,103.4569,103.4652,103.432,103.4652,1100.0
2014-05-30 13:10:00,124.68,124.73,124.68,124.73,700.0,103.4818,103.5233,103.4818,103.5233,700.0
2014-05-30 13:15:00,124.68,124.68,124.59,124.6,2400.0,103.4818,103.4818,103.4071,103.4154,2400.0
2014-05-30 13:20:00,124.55,124.58,124.5,124.58,1200.0,103.3739,103.3988,103.3324,103.3988,1200.0
2014-05-30 13:25:00,124.62,124.68,124.61,124.64,2700.0,103.432,103.4818,103.4237,103.4486,2700.0
2014-05-30 13:30:00,124.63,124.65,124.56,124.59,2300.0,103.4403,103.4569,103.3822,103.4071,2300.0
2014-05-30 13:35:00,124.6,124.67,124.57,124.64,3100.0,103.4154,103.4735,103.3905,103.4486,3100.0
2014-05-30 13:40:00,124.67,124.67,124.59,124.6,1200.0,103.4735,103.4735,103.4071,103.4154,1200.0
2014-05-30 13:45:00,124.58,124.75,124.58,124.66,5700.0,103.3988,103.5399,103.3988,103.4652,5700.0
2014-05-30 13:50:00,124.66,124.74,124.65,124.71,3200.0,103.4652,103.5316,103.4569,103.5067,3200.0
2014-05-30 13:55:00,124.77,124.77,124.68,124.73,1800.0,103.5565,103.5565,103.4818,103.5233,1800.0
2014-05-30 14:00:00,124.68,124.71,124.65,124.71,2400.0,103.4818,103.5067,103.4569,103.5067,2400.0
2014-05-30 14:05:00,124.71,124.83,124.67,124.75,12300.0,103.5067,103.6063,103.4735,103.5399,12300.0
2014-05-30 14:10:00,124.77,124.95,124.75,124.95,5800.0,103.5565,103.7059,103.5399,103.7059,5800.0
2014-05-30 14:15:00,124.91,124.94,124.9,124.94,4300.0,103.6727,103.6976,103.6644,103.6976,4300.0
2014-05-30 14:20:00,124.95,125.09,124.95,125.07,5900.0,103.7059,103.8221,103.7059,103.8055,5900.0
2014-05-30 14:25:00,125.05,125.08,125.02,125.04,5400.0,103.7889,103.8138,103.764,103.7806,5400.0
2014-05-30 14:30:00,125.05,125.06,125.01,125.06,4700.0,103.7889,103.7972,103.7557,103.7972,4700.0
2014-05-30 14:35:00,125.06,125.06,125.02,125.04,1300.0,103.7972,103.7972,103.764,103.7806,1300.0
2014-05-30 14:40:00,125.03,125.07,124.95,124.95,5500.0,103.7723,103.8055,103.7059,103.7059,5500.0
2014-05-30 14:45:00,124.95,125.05,124.94,125.05,5900.0,103.7059,103.7889,103.6976,103.7889,5900.0
2014-05-30 14:50:00,125.04,125.04,125.01,125.01,3400.0,103.7806,103.7806,103.7557,103.7557,3400.0
2014-05-30 14:55:00,125.0,125.02,124.94,124.94,6100.0,103.7474,103.764,103.6976,103.6976,6100.0
2014-05-30 15:00:00,124.92,124.99,124.92,124.96,6200.0,103.681,103.7391,103.681,103.7142,6200.0
2014-05-30 15:05:00,124.96,125.15,124.95,125.15,9400.0,103.7142,103.8719,103.7059,103.8719,9400.0
2014-05-30 15:10:00,125.15,125.22,125.11,125.15,9700.0,103.8719,103.93,103.8387,103.8719,9700.0
2014-05-30 15:15:00,125.14,125.18,125.14,125.16,6500.0,103.8636,103.8968,103.8636,103.8802,6500.0
2014-05-30 15:20:00,125.15,125.19,125.06,125.13,12300.0,103.8719,103.9051,103.7972,103.8553,12300.0
2014-05-30 15:25:00,125.14,125.22,125.11,125.16,20100.0,103.8636,103.93,103.8387,103.8802,20100.0
2014-05-30 15:30:00,125.16,125.23,125.15,125.2,12800.0,103.8802,103.9383,103.8719,103.9134,12800.0
2014-05-30 15:35:00,125.21,125.42,125.21,125.34,40300.0,103.9217,104.096,103.9217,104.0296,40300.0
2014-05-30 15:40:00,125.33,125.42,125.32,125.39,20200.0,104.0213,104.096,104.013,104.0711,20200.0
2014-05-30 15:45:00,125.39,125.47,125.24,125.27,31900.0,104.0711,104.1375,103.9466,103.9715,31900.0
2014-05-30 15:50:00,125.27,125.33,125.26,125.27,35600.0,103.9715,104.0213,103.9632,103.9715,35600.0
2014-05-30 15:55:00,125.27,125.36,125.23,125.24,49900.0,103.9715,104.0462,103.9383,103.9466,49900.0
2014-06-02 09:30:00,125.58,125.73,125.31,125.38,6600.0,104.2288,104.3533,104.0047,104.0628,6600.0
2014-06-02 09:35:00,125.33,125.67,125.33,125.57,8600.0,104.0213,104.3035,104.0213,104.2205,8600.0
2014-06-02 09:40:00,125.51,125.52,125.4,125.48,8100.0,104.1707,104.179,104.0794,104.1458,8100.0
2014-06-02 09:45:00,125.47,125.58,125.37,125.41,30900.0,104.1375,104.2288,104.0545,104.0877,30900.0
2014-06-02 09:50:00,125.4,125.55,125.4,125.49,1900.0,104.0794,104.2039,104.0794,104.1541,1900.0
2014-06-02 09:55:00,125.46,125.51,125.27,125.28,2000.0,104.1292,104.1707,103.9715,103.9798,2000.0
2014-06-02 10:00:00,125.26,125.28,124.42,124.42,31100.0,103.9632,103.9798,103.266,103.266,31100.0
2014-06-02 10:05:00,124.43,124.43,123.97,123.97,18700.0,103.2743,103.2743,102.8925,102.8925,18700.0
2014-06-02 10:10:00,123.99,124.14,123.99,124.11,37600.0,102.9091,103.0336,102.9091,103.0087,37600.0
2014-06-02 10:15:00,124.11,124.34,124.04,124.3,15300.0,103.0087,103.1996,102.9506,103.1664,15300.0
2014-06-02 10:20:00,124.32,124.39,124.12,124.14,20900.0,103.183,103.2411,103.017,103.0336,20900.0
2014-06-02 10:25:00,124.08,124.11,123.9,123.99,19000.0,102.9838,103.0087,102.8344,102.9091,19000.0
2014-06-02 10:30:00,123.97,124.13,123.95,124.09,14600.0,102.8925,103.0253,102.8759,102.9921,14600.0
2014-06-02 10:35:00,124.09,124.53,124.07,124.53,3000.0,102.9921,103.3573,102.9755,103.3573,3000.0
2014-06-02 10:40:00,124.54,124.6,124.47,124.6,6100.0,103.3656,103.4154,103.3075,103.4154,6100.0
2014-06-02 10:45:00,124.59,124.92,124.43,124.54,15000.0,103.4071,103.681,103.2743,103.3656,15000.0
2014-06-02 10:50:00,124.53,124.65,124.47,124.59,14900.0,103.3573,103.4569,103.3075,103.4071,14900.0
2014-06-02 10:55:00,124.59,124.8,124.55,124.8,12500.0,103.4071,103.5814,103.3739,103.5814,12500.0
2014-06-02 11:00:00,124.83,124.9,124.72,124.9,2400.0,103.6063,103.6644,103.515,103.6644,2400.0
2014-06-02 11:05:00,124.87,125.19,124.87,125.19,2900.0,103.6395,103.9051,103.6395,103.9051,2900.0
2014-06-02 11:10:00,125.22,125.39,125.19,125.37,5300.0,103.93,104.0711,103.9051,104.0545,5300.0
2014-06-02 11:15:00,125.36,125.36,125.23,125.28,1500.0,104.0462,104.0462,103.9383,103.9798,1500.0
2014-06-02 11:20:00,125.28,125.41,125.28,125.4,8100.0,103.9798,104.0877,103.9798,104.0794,8100.0
2014-06-02 11:25:00,125.41,125.73,125.33,125.66,8700.0,104.0877,104.3533,104.0213,104.2952,8700.0
2014-06-02 11:30:00,125.68,125.76,125.62,125.64,8000.0,104.3118,104.3782,104.262,104.2786,8000.0
2014-06-02 11:35:00,125.65,125.68,125.57,125.57,5400.0,104.2869,104.3118,104.2205,104.2205,5400.0
2014-06-02 11:40:00,125.58,125.72,125.58,125.72,3200.0,104.2288,104.345,104.2288,104.345,3200.0
2014-06-02 11:45:00,125.67,125.79,125.63,125.78,5300.0,104.3035,104.4031,104.2703,104.3948,5300.0
2014-06-02 11:50:00,125.8,126.0,125.8,125.99,14900.0,104.4114,104.5773,104.4114,104.569,14900.0
2014-06-02 11:55:00,126.0,126.0,125.91,125.98,4200.0,104.5773,104.5773,104.5026,104.5607,4200.0
2014-06-02 12:00:00,125.98,125.99,125.92,125.93,4300.0,104.5607,104.569,104.5109,104.5192,4300.0
2014-06-02 12:05:00,125.97,125.97,125.81,125.81,1600.0,104.5524,104.5524,104.4197,104.4197,1600.0
2014-06-02 12:10:00,125.82,125.96,125.82,125.96,3000.0,104.428,104.5441,104.428,104.5441,3000.0
2014-06-02 12:15:00,125.95,126.0,125.88,126.0,5200.0,104.5358,104.5773,104.4777,104.5773,5200.0
2014-06-02 12:20:00,126.0,126.0,125.95,125.98,7000.0,104.5773,104.5773,104.5358,104.5607,7000.0
2014-06-02 12:25:00,125.98,126.01,125.94,125.94,5100.0,104.5607,104.5856,104.5275,104.5275,5100.0
2014-06-02 12:30:00,125.96,125.99,125.91,125.96,4500.0,104.5441,104.569,104.5026,104.5441,4500.0
2014-06-02 12:35:00,125.95,125.97,125.95,125.95,700.0,104.5358,104.5524,104.5358,104.5358,700.0
2014-06-02 12:40:00,125.93,125.93,125.88,125.88,1900.0,104.5192,104.5192,104.4777,104.4777,1900.0
2014-06-02 12:45:00,125.93,126.02,125.93,125.96,11500.0,104.5192,104.5939,104.5192,104.5441,11500.0
2014-06-02 12:50:00,125.93,126.0,125.93,126.0,1200.0,104.5192,104.5773,104.5192,104.5773,1200.0
2014-06-02 12:55:00,126.0,126.0,125.94,125.98,1800.0,104.5773,104.5773,104.5275,104.5607,1800.0
2014-06-02 13:00:00,125.98,126.0,125.88,125.88,1900.0,104.5607,104.5773,104.4777,104.4777,1900.0
2014-06-02 13:05:00,125.82,125.82,125.71,125.73,5700.0,104.428,104.428,104.3367,104.3533,5700.0
2014-06-02 13:10:00,125.72,125.72,125.64,125.69,1000.0,104.345,104.345,104.2786,104.3201,1000.0
2014-06-02 13:15:00,125.69,125.76,125.64,125.75,5200.0,104.3201,104.3782,104.2786,104.3699,5200.0
2014-06-02 13:20:00,125.76,125.76,125.69,125.69,2200.0,104.3782,104.3782,104.3201,104.3201,2200.0
2014-06-02 13:25:00,125.69,125.76,125.69,125.7,3700.0,104.3201,104.3782,104.3201,104.3284,3700.0
2014-06-02 13:30:00,125.68,125.68,125.61,125.66,4300.0,104.3118,104.3118,104.2537,104.2952,4300.0
2014-06-02 13:35:00,125.68,125.71,125.6,125.62,2200.0,104.3118,104.3367,104.2454,104.262,2200.0
2014-06-02 13:40:00,125.63,125.65,125.59,125.59,3600.0,104.2703,104.2869,104.2371,104.2371,3600.0
2014-06-02 13:45:00,125.53,125.66,125.53,125.54,3100.0,104.1873,104.2952,104.1873,104.1956,3100.0
2014-06-02 13:50:00,125.56,125.63,125.54,125.54,1600.0,104.2122,104.2703,104.1956,104.1956,1600.0
2014-06-02 13:55:00,125.58,125.67,125.58,125.67,2100.0,104.2288,104.3035,104.2288,104.3035,2100.0
2014-06-02 14:00:00,125.66,125.66,125.61,125.61,1000.0,104.2952,104.2952,104.2537,104.2537,1000.0
2014-06-02 14:05:00,125.61,125.69,125.61,125.65,3700.0,104.2537,104.3201,104.2537,104.2869,3700.0
2014-06-02 14:10:00,125.63,125.73,125.59,125.64,5900.0,104.2703,104.3533,104.2371,104.2786,5900.0
2014-06-02 14:15:00,125.67,125.71,125.62,125.71,2000.0,104.3035,104.3367,104.262,104.3367,2000.0
2014-06-02 14:20:00,125.72,125.72,125.66,125.71,1400.0,104.345,104.345,104.2952,104.3367,1400.0
2014-06-02 14:25:00,125.74,125.82,125.73,125.82,3000.0,104.3616,104.428,104.3533,104.428,3000.0
2014-06-02 14:30:00,125.79,125.84,125.77,125.84,2600.0,104.4031,104.4445,104.3865,104.4445,2600.0
2014-06-02 14:35:00,125.85,125.95,125.85,125.92,7300.0,104.4528,104.5358,104.4528,104.5109,7300.0
2014-06-02 14:40:00,125.93,125.94,125.87,125.87,4000.0,104.5192,104.5275,104.4694,104.4694,4000.0
2014-06-02 14:45:00,125.87,125.94,125.87,125.9,4000.0,104.4694,104.5275,104.4694,104.4943,4000.0
2014-06-02 14:50:00,125.9,125.95,125.9,125.92,2900.0,104.4943,104.5358,104.4943,104.5109,2900.0
2014-06-02 14:55:00,125.91,125.91,125.87,125.89,4400.0,104.5026,104.5026,104.4694,104.486,4400.0
2014-06-02 15:00:00,125.89,125.91,125.8,125.81,4900.0,104.486,104.5026,104.4114,104.4197,4900.0
2014-06-02 15:05:00,125.82,125.9,125.82,125.89,5800.0,104.428,104.4943,104.428,104.486,5800.0
2014-06-02 15:10:00,125.89,125.89,125.71,125.71,6000.0,104.486,104.486,104.3367,104.3367,6000.0
2014-06-02 15:15:00,125.72,125.86,125.72,125.85,9200.0,104.345,104.4611,104.345,104.4528,9200.0
2014-06-02 15:20:00,125.84,125.85,125.8,125.82,13100.0,104.4445,104.4528,104.4114,104.428,13100.0
2014-06-02 15:25:00,125.79,125.83,125.73,125.75,5000.0,104.4031,104.4362,104.3533,104.3699,5000.0
2014-06-02 15:30:00,125.77,125.84,125.75,125.79,4600.0,104.3865,104.4445,104.3699,104.4031,4600.0
2014-06-02 15:35:00,125.8,125.86,125.8,125.84,6500.0,104.4114,104.4611,104.4114,104.4445,6500.0
2014-06-02 15:40:00,125.85,125.86,125.81,125.85,9200.0,104.4528,104.4611,104.4197,104.4528,9200.0
2014-06-02 15:45:00,125.85,125.88,125.79,125.8,14300.0,104.4528,104.4777,104.4031,104.4114,14300.0
2014-06-02 15:50:00,125.82,125.83,125.74,125.75,21600.0,104.428,104.4362,104.3616,104.3699,21600.0
2014-06-02 15:55:00,125.75,125.78,125.71,125.77,38900.0,104.3699,104.3948,104.3367,104.3865,38900.0
2014-06-03 09:30:00,125.29,125.42,125.0,125.16,11000.0,103.9881,104.096,103.7474,103.8802,11000.0
2014-06-03 09:35:00,125.19,125.47,125.05,125.47,22600.0,103.9051,104.1375,103.7889,104.1375,22600.0
2014-06-03 09:40:00,125.47,125.61,125.45,125.59,3900.0,104.1375,104.2537,104.1209,104.2371,3900.0
2014-06-03 09:45:00,125.53,125.64,125.42,125.64,3900.0,104.1873,104.2786,104.096,104.2786,3900.0
2014-06-03 09:50:00,125.66,125.7,125.62,125.67,4600.0,104.2952,104.3284,104.262,104.3035,4600.0
2014-06-03 09:55:00,125.67,125.9,125.64,125.9,6400.0,104.3035,104.4943,104.2786,104.4943,6400.0
2014-06-03 10:00:00,125.87,125.87,125.69,125.75,6800.0,104.4694,104.4694,104.3201,104.3699,6800.0
2014-06-03 10:05:00,125.79,125.92,125.79,125.92,2800.0,104.4031,104.5109,104.4031,104.5109,2800.0
2014-06-03 10:10:00,125.92,125.99,125.79,125.94,9900.0,104.5109,104.569,104.4031,104.5275,9900.0
2014-06-03 10:15:00,125.95,125.99,125.93,125.94,14600.0,104.5358,104.569,104.5192,104.5275,14600.0
2014-06-03 10:20:00,125.98,126.01,125.94,125.95,13200.0,104.5607,104.5856,104.5275,104.5358,13200.0
2014-06-03 10:25:00,126.0,126.03,125.94,125.94,4200.0,104.5773,104.6022,104.5275,104.5275,4200.0
2014-06-03 10:30:00,125.94,125.98,125.94,125.97,2200.0,104.5275,104.5607,104.5275,104.5524,2200.0
2014-06-03 10:35:00,125.97,126.0,125.94,125.94,2200.0,104.5524,104.5773,104.5275,104.5275,2200.0
2014-06-03 10:40:00,125.94,125.97,125.94,125.94,8400.0,104.5275,104.5524,104.5275,104.5275,8400.0
2014-06-03 10:45:00,125.94,125.94,125.52,125.52,13400.0,104.5275,104.5275,104.179,104.179,13400.0
2014-06-03 10:50:00,125.57,125.64,125.51,125.6,15600.0,104.2205,104.2786,104.1707,104.2454,15600.0
2014-06-03 10:55:00,125.58,125.69,125.56,125.69,5700.0,104.2288,104.3201,104.2122,104.3201,5700.0
2014-06-03 11:00:00,125.7,125.75,125.63,125.63,7300.0,104.3284,104.3699,104.2703,104.2703,7300.0
2014-06-03 11:05:00,125.63,125.68,125.63,125.65,5200.0,104.2703,104.3118,104.2703,104.2869,5200.0
2014-06-03 11:10:00,125.67,125.78,125.66,125.73,4100.0,104.3035,104.3948,104.2952,104.3533,4100.0
2014-06-03 11:15:00,125.69,125.75,125.63,125.68,39900.0,104.3201,104.3699,104.2703,104.3118,39900.0
2014-06-03 11:20:00,125.63,125.68,125.61,125.65,9600.0,104.2703,104.3118,104.2537,104.2869,9600.0
2014-06-03 11:25:00,125.64,125.65,125.63,125.65,2700.0,104.2786,104.2869,104.2703,104.2869,2700.0
2014-06-03 11:30:00,125.64,125.68,125.54,125.66,8600.0,104.2786,104.3118,104.1956,104.2952,8600.0
2014-06-03 11:35:00,125.63,125.66,125.48,125.49,3300.0,104.2703,104.2952,104.1458,104.1541,3300.0
2014-06-03 11:40:00,125.43,125.43,125.2,125.24,4800.0,104.1043,104.1043,103.9134,103.9466,4800.0
2014-06-03 11:45:00,125.24,125.24,125.16,125.21,2300.0,103.9466,103.9466,103.8802,103.9217,2300.0
2014-06-03 11:50:00,125.26,125.29,125.23,125.25,1000.0,103.9632,103.9881,103.9383,103.9549,1000.0
2014-06-03 11:55:00,125.21,125.21,125.14,125.19,2300.0,103.9217,103.9217,103.8636,103.9051,2300.0
2014-06-03 12:00:00,125.2,125.25,125.18,125.25,1700.0,103.9134,103.9549,103.8968,103.9549,1700.0
2014-06-03 12:05:00,125.25,125.28,125.15,125.15,2900.0,103.9549,103.9798,103.8719,103.8719,2900.0
2014-06-03 12:10:00,125.16,125.31,125.11,125.31,8500.0,103.8802,104.0047,103.8387,104.0047,8500.0
2014-06-03 12:15:00,125.36,125.41,125.33,125.41,4500.0,104.0462,104.0877,104.0213,104.0877,4500.0
2014-06-03 12:20:00,125.41,125.44,125.39,125.42,2900.0,104.0877,104.1126,104.0711,104.096,2900.0
2014-06-03 12:25:00,125.4,125.41,125.32,125.41,15400.0,104.0794,104.0877,104.013,104.0877,15400.0
2014-06-03 12:30:00,125.42,125.42,125.37,125.4,1600.0,104.096,104.096,104.0545,104.0794,1600.0
2014-06-03 12:35:00,125.4,125.41,125.32,125.32,9000.0,104.0794,104.0877,104.013,104.013,9000.0
2014-06-03 12:40:00,125.35,125.39,125.34,125.36,3100.0,104.0379,104.0711,104.0296,104.0462,3100.0
2014-06-03 12:45:00,125.36,125.36,125.32,125.33,6800.0,104.0462,104.0462,104.013,104.0213,6800.0
2014-06-03 12:50:00,125.32,125.39,125.32,125.39,3800.0,104.013,104.0711,104.013,104.0711,3800.0
2014-06-03 12:55:00,125.35,125.38,125.32,125.34,4100.0,104.0379,104.0628,104.013,104.0296,4100.0
2014-06-03 13:00:00,125.35,125.35,125.32,125.34,1600.0,104.0379,104.0379,104.013,104.0296,1600.0
2014-06-03 13:05:00,125.34,125.48,125.34,125.48,1700.0,104.0296,104.1458,104.0296,104.1458,1700.0
2014-06-03 13:10:00,125.45,125.48,125.42,125.48,2300.0,104.1209,104.1458,104.096,104.1458,2300.0
2014-06-03 13:15:00,125.47,125.48,125.4,125.48,5200.0,104.1375,104.1458,104.0794,104.1458,5200.0
2014-06-03 13:20:00,125.43,125.48,125.4,125.48,2400.0,104.1043,104.1458,104.0794,104.1458,2400.0
2014-06-03 13:25:00,125.5,125.56,125.5,125.56,300.0,104.1624,104.2122,104.1624,104.2122,300.0
2014-06-03 13:30:00,125.51,125.55,125.5,125.53,2700.0,104.1707,104.2039,104.1624,104.1873,2700.0
2014-06-03 13:35:00,125.53,125.53,125.44,125.48,3100.0,104.1873,104.1873,104.1126,104.1458,3100.0
2014-06-03 13:40:00,125.46,125.49,125.41,125.49,3600.0,104.1292,104.1541,104.0877,104.1541,3600.0
2014-06-03 13:45:00,125.49,125.6,125.49,125.58,12900.0,104.1541,104.2454,104.1541,104.2288,12900.0
2014-06-03 13:50:00,125.58,125.63,125.57,125.62,2500.0,104.2288,104.2703,104.2205,104.262,2500.0
2014-06-03 13:55:00,125.64,125.66,125.6,125.6,600.0,104.2786,104.2952,104.2454,104.2454,600.0
2014-06-03 14:00:00,125.65,125.65,125.59,125.59,2800.0,104.2869,104.2869,104.2371,104.2371,2800.0
2014-06-03 14:05:00,125.59,125.63,125.59,125.61,3000.0,104.2371,104.2703,104.2371,104.2537,3000.0
2014-06-03 14:10:00,125.6,125.61,125.59,125.6,2400.0,104.2454,104.2537,104.2371,104.2454,2400.0
2014-06-03 14:15:00,125.6,125.63,125.59,125.59,1300.0,104.2454,104.2703,104.2371,104.2371,1300.0
2014-06-03 14:20:00,125.63,125.66,125.6,125.66,8000.0,104.2703,104.2952,104.2454,104.2952,8000.0
2014-06-03 14:25:00,125.66,125.66,125.65,125.65,400.0,104.2952,104.2952,104.2869,104.2869,400.0
2014-06-03 14:30:00,125.62,125.64,125.6,125.61,9600.0,104.262,104.2786,104.2454,104.2537,9600.0
2014-06-03 14:35:00,125.6,125.62,125.6,125.6,12800.0,104.2454,104.262,104.2454,104.2454,12800.0
2014-06-03 14:40:00,125.61,125.71,125.6,125.66,3900.0,104.2537,104.3367,104.2454,104.2952,3900.0
2014-06-03 14:45:00,125.66,125.69,125.65,125.66,7800.0,104.2952,104.3201,104.2869,104.2952,7800.0
2014-06-03 14:50:00,125.66,125.69,125.66,125.67,8200.0,104.2952,104.3201,104.2952,104.3035,8200.0
2014-06-03 14:55:00,125.7,125.7,125.55,125.57,21100.0,104.3284,104.3284,104.2039,104.2205,21100.0
2014-06-03 15:00:00,125.57,125.63,125.51,125.62,18900.0,104.2205,104.2703,104.1707,104.262,18900.0
2014-06-03 15:05:00,125.64,125.67,125.61,125.67,3500.0,104.2786,104.3035,104.2537,104.3035,3500.0
2014-06-03 15:10:00,125.67,125.85,125.62,125.85,21000.0,104.3035,104.4528,104.262,104.4528,21000.0
2014-06-03 15:15:00,125.82,125.83,125.76,125.76,6000.0,104.428,104.4362,104.3782,104.3782,6000.0
2014-06-03 15:20:00,125.76,125.79,125.74,125.74,2800.0,104.3782,104.4031,104.3616,104.3616,2800.0
2014-06-03 15:25:00,125.74,125.8,125.71,125.74,5800.0,104.3616,104.4114,104.3367,104.3616,5800.0
2014-06-03 15:30:00,125.74,125.75,125.66,125.69,5700.0,104.3616,104.3699,104.2952,104.3201,5700.0
2014-06-03 15:35:00,125.66,125.69,125.65,125.69,4900.0,104.2952,104.3201,104.2869,104.3201,4900.0
2014-06-03 15:40:00,125.68,125.7,125.65,125.68,5400.0,104.3118,104.3284,104.2869,104.3118,5400.0
2014-06-03 15:45:00,125.67,125.71,125.61,125.64,9300.0,104.3035,104.3367,104.2537,104.2786,9300.0
2014-06-03 15:50:00,125.65,125.77,125.64,125.75,12100.0,104.2869,104.3865,104.2786,104.3699,12100.0
2014-06-03 15:55:00,125.76,125.77,125.68,125.73,40700.0,104.3782,104.3865,104.3118,104.3533,40700.0
2014-06-04 09:30:00,125.57,125.96,125.32,125.96,11500.0,104.2205,104.5441,104.013,104.5441,11500.0
2014-06-04 09:35:00,125.92,126.12,125.74,126.03,9400.0,104.5109,104.6769,104.3616,104.6022,9400.0
2014-06-04 09:40:00,126.03,126.07,125.74,125.95,16700.0,104.6022,104.6354,104.3616,104.5358,16700.0
2014-06-04 09:45:00,126.0,126.31,125.87,126.18,25300.0,104.5773,104.8346,104.4694,104.7267,25300.0
2014-06-04 09:50:00,126.29,126.58,126.22,126.5,31200.0,104.818,105.0587,104.7599,104.9923,31200.0
2014-06-04 09:55:00,126.5,126.58,126.32,126.33,68800.0,104.9923,105.0587,104.8429,104.8512,68800.0
2014-06-04 10:00:00,126.43,126.7,126.34,126.64,15700.0,104.9342,105.1583,104.8595,105.1085,15700.0
2014-06-04 10:05:00,126.6,126.6,126.36,126.36,64200.0,105.0753,105.0753,104.8761,104.8761,64200.0
2014-06-04 10:10:00,126.46,126.61,126.44,126.6,7300.0,104.9591,105.0836,104.9425,105.0753,7300.0
2014-06-04 10:15:00,126.57,126.57,126.37,126.4,3800.0,105.0504,105.0504,104.8844,104.9093,3800.0
2014-06-04 10:20:00,126.29,126.29,126.12,126.17,14200.0,104.818,104.818,104.6769,104.7184,14200.0
2014-06-04 10:25:00,126.2,126.2,126.05,126.12,8900.0,104.7433,104.7433,104.6188,104.6769,8900.0
2014-06-04 10:30:00,126.15,126.16,126.02,126.05,12800.0,104.7018,104.7101,104.5939,104.6188,12800.0
2014-06-04 10:35:00,126.03,126.05,125.94,126.05,8900.0,104.6022,104.6188,104.5275,104.6188,8900.0
2014-06-04 10:40:00,126.0,126.01,125.85,125.95,18000.0,104.5773,104.5856,104.4528,104.5358,18000.0
2014-06-04 10:45:00,125.99,125.99,125.93,125.98,700.0,104.569,104.569,104.5192,104.5607,700.0
2014-06-04 10:50:00,125.97,126.14,125.96,126.14,10300.0,104.5524,104.6935,104.5441,104.6935,10300.0
2014-06-04 10:55:00,126.14,126.15,126.01,126.07,15100.0,104.6935,104.7018,104.5856,104.6354,15100.0
2014-06-04 11:00:00,126.06,126.06,125.95,126.02,7700.0,104.6271,104.6271,104.5358,104.5939,7700.0
2014-06-04 11:05:00,126.0,126.0,125.95,125.97,3300.0,104.5773,104.5773,104.5358,104.5524,3300.0
2014-06-04 11:10:00,125.93,125.94,125.87,125.93,3900.0,104.5192,104.5275,104.4694,104.5192,3900.0
2014-06-04 11:15:00,125.93,125.97,125.9,125.96,14300.0,104.5192,104.5524,104.4943,104.5441,14300.0
2014-06-04 11:20:00,125.95,126.18,125.93,126.11,14900.0,104.5358,104.7267,104.5192,104.6686,14900.0
2014-06-04 11:25:00,126.16,126.25,126.16,126.19,17200.0,104.7101,104.7848,104.7101,104.735,17200.0
2014-06-04 11:30:00,126.23,126.23,126.17,126.21,5800.0,104.7682,104.7682,104.7184,104.7516,5800.0
2014-06-04 11:35:00,126.21,126.27,126.2,126.21,14400.0,104.7516,104.8014,104.7433,104.7516,14400.0
2014-06-04 11:40:00,126.22,126.22,126.17,126.19,2600.0,104.7599,104.7599,104.7184,104.735,2600.0
2014-06-04 11:45:00,126.21,126.26,126.19,126.2,9000.0,104.7516,104.7931,104.735,104.7433,9000.0
2014-06-04 11:50:00,126.18,126.18,126.15,126.16,2700.0,104.7267,104.7267,104.7018,104.7101,2700.0
2014-06-04 11:55:00,126.17,126.17,126.15,126.15,1500.0,104.7184,104.7184,104.7018,104.7018,1500.0
2014-06-04 12:00:00,126.15,126.18,126.14,126.15,7700.0,104.7018,104.7267,104.6935,104.7018,7700.0
2014-06-04 12:05:00,126.14,126.2,126.13,126.18,7400.0,104.6935,104.7433,104.6852,104.7267,7400.0
2014-06-04 12:10:00,126.18,126.18,126.15,126.16,1300.0,104.7267,104.7267,104.7018,104.7101,1300.0
2014-06-04 12:15:00,126.16,126.18,126.11,126.11,3300.0,104.7101,104.7267,104.6686,104.6686,3300.0
2014-06-04 12:20:00,126.1,126.15,126.09,126.15,1600.0,104.6603,104.7018,104.652,104.7018,1600.0
2014-06-04 12:25:00,126.15,126.15,126.13,126.15,800.0,104.7018,104.7018,104.6852,104.7018,800.0
2014-06-04 12:30:00,126.12,126.12,125.98,126.01,2900.0,104.6769,104.6769,104.5607,104.5856,2900.0
2014-06-04 12:35:00,126.03,126.08,126.03,126.06,4800.0,104.6022,104.6437,104.6022,104.6271,4800.0
2014-06-04 12:40:00,126.05,126.07,126.04,126.07,1200.0,104.6188,104.6354,104.6105,104.6354,1200.0
2014-06-04 12:45:00,126.09,126.1,126.07,126.1,7300.0,104.652,104.6603,104.6354,104.6603,7300.0
2014-06-04 12:50:00,126.08,126.11,126.04,126.07,6300.0,104.6437,104.6686,104.6105,104.6354,6300.0
2014-06-04 12:55:00,126.06,126.06,126.02,126.03,2400.0,104.6271,104.6271,104.5939,104.6022,2400.0
2014-06-04 13:00:00,126.03,126.06,126.03,126.03,2700.0,104.6022,104.6271,104.6022,104.6022,2700.0
2014-06-04 13:05:00,126.03,126.05,126.01,126.03,2200.0,104.6022,104.6188,104.5856,104.6022,2200.0
2014-06-04 13:10:00,126.05,126.05,126.0,126.0,2800.0,104.6188,104.6188,104.5773,104.5773,2800.0
2014-06-04 13:15:00,126.0,126.0,125.98,126.0,2900.0,104.5773,104.5773,104.5607,104.5773,2900.0
2014-06-04 13:20:00,125.98,126.02,125.98,125.99,3200.0,104.5607,104.5939,104.5607,104.569,3200.0
2014-06-04 13:25:00,125.98,126.0,125.95,125.97,2200.0,104.5607,104.5773,104.5358,104.5524,2200.0
2014-06-04 13:30:00,125.98,126.0,125.95,126.0,1900.0,104.5607,104.5773,104.5358,104.5773,1900.0
2014-06-04 13:35:00,126.01,126.01,125.97,125.99,1400.0,104.5856,104.5856,104.5524,104.569,1400.0
2014-06-04 13:40:00,125.99,125.99,125.92,125.95,2600.0,104.569,104.569,104.5109,104.5358,2600.0
2014-06-04 13:45:00,125.93,125.93,125.84,125.84,1500.0,104.5192,104.5192,104.4445,104.4445,1500.0
2014-06-04 13:50:00,125.85,125.89,125.8,125.89,3000.0,104.4528,104.486,104.4114,104.486,3000.0
2014-06-04 13:55:00,125.87,125.92,125.85,125.92,2800.0,104.4694,104.5109,104.4528,104.5109,2800.0
2014-06-04 14:00:00,125.92,125.93,125.87,125.87,3300.0,104.5109,104.5192,104.4694,104.4694,3300.0
2014-06-04 14:05:00,125.87,125.91,125.83,125.89,8600.0,104.4694,104.5026,104.4362,104.486,8600.0
2014-06-04 14:10:00,125.89,125.89,125.84,125.86,2900.0,104.486,104.486,104.4445,104.4611,2900.0
2014-06-04 14:15:00,125.87,125.91,125.86,125.91,7500.0,104.4694,104.5026,104.4611,104.5026,7500.0
2014-06-04 14:20:00,125.9,125.91,125.85,125.85,5400.0,104.4943,104.5026,104.4528,104.4528,5400.0
2014-06-04 14:25:00,125.89,125.94,125.86,125.87,3900.0,104.486,104.5275,104.4611,104.4694,3900.0
2014-06-04 14:30:00,125.87,125.9,125.86,125.88,3400.0,104.4694,104.4943,104.4611,104.4777,3400.0
2014-06-04 14:35:00,125.9,125.94,125.89,125.94,2200.0,104.4943,104.5275,104.486,104.5275,2200.0
2014-06-04 14:40:00,125.94,126.0,125.92,125.95,6500.0,104.5275,104.5773,104.5109,104.5358,6500.0
2014-06-04 14:45:00,125.95,125.95,125.88,125.91,5300.0,104.5358,104.5358,104.4777,104.5026,5300.0
2014-06-04 14:50:00,125.9,125.9,125.75,125.8,9100.0,104.4943,104.4943,104.3699,104.4114,9100.0
2014-06-04 14:55:00,125.75,125.81,125.75,125.81,1300.0,104.3699,104.4197,104.3699,104.4197,1300.0
2014-06-04 15:00:00,125.8,125.85,125.78,125.85,4000.0,104.4114,104.4528,104.3948,104.4528,4000.0
2014-06-04 15:05:00,125.86,125.88,125.79,125.8,9800.0,104.4611,104.4777,104.4031,104.4114,9800.0
2014-06-04 15:10:00,125.81,125.84,125.77,125.77,4300.0,104.4197,104.4445,104.3865,104.3865,4300.0
2014-06-04 15:15:00,125.77,125.81,125.75,125.75,3400.0,104.3865,104.4197,104.3699,104.3699,3400.0
2014-06-04 15:20:00,125.75,125.75,125.71,125.75,2200.0,104.3699,104.3699,104.3367,104.3699,2200.0
2014-06-04 15:25:00,125.75,125.76,125.73,125.73,3000.0,104.3699,104.3782,104.3533,104.3533,3000.0
2014-06-04 15:30:00,125.73,125.75,125.72,125.73,5500.0,104.3533,104.3699,104.345,104.3533,5500.0
2014-06-04 15:35:00,125.73,125.86,125.73,125.86,7700.0,104.3533,104.4611,104.3533,104.4611,7700.0
2014-06-04 15:40:00,125.87,125.93,125.87,125.91,2700.0,104.4694,104.5192,104.4694,104.5026,2700.0
2014-06-04 15:45:00,125.9,125.91,125.81,125.83,13100.0,104.4943,104.5026,104.4197,104.4362,13100.0
2014-06-04 15:50:00,125.84,125.96,125.84,125.91,23200.0,104.4445,104.5441,104.4445,104.5026,23200.0
2014-06-04 15:55:00,125.91,125.94,125.84,125.85,27000.0,104.5026,104.5275,104.4445,104.4528,27000.0
2014-06-05 09:30:00,126.3,126.58,126.09,126.38,10500.0,104.8263,105.0587,104.652,104.8927,10500.0
2014-06-05 09:35:00,126.27,126.45,125.96,126.05,11400.0,104.8014,104.9508,104.5441,104.6188,11400.0
2014-06-05 09:40:00,126.02,126.2,125.91,126.16,20700.0,104.5939,104.7433,104.5026,104.7101,20700.0
2014-06-05 09:45:00,126.2,126.28,126.07,126.28,9900.0,104.7433,104.8097,104.6354,104.8097,9900.0
2014-06-05 09:50:00,126.3,126.33,126.15,126.19,8300.0,104.8263,104.8512,104.7018,104.735,8300.0
2014-06-05 09:55:00,126.22,126.3,126.04,126.17,4800.0,104.7599,104.8263,104.6105,104.7184,4800.0
2014-06-05 10:00:00,126.24,126.35,126.1,126.16,9100.0,104.7765,104.8678,104.6603,104.7101,9100.0
2014-06-05 10:05:00,126.27,126.27,126.05,126.12,1500.0,104.8014,104.8014,104.6188,104.6769,1500.0
2014-06-05 10:10:00,126.04,126.09,125.93,126.02,7500.0,104.6105,104.652,104.5192,104.5939,7500.0
2014-06-05 10:15:00,126.05,126.18,125.9,126.08,4100.0,104.6188,104.7267,104.4943,104.6437,4100.0
2014-06-05 10:20:00,126.25,126.34,126.2,126.3,8500.0,104.7848,104.8595,104.7433,104.8263,8500.0
2014-06-05 10:25:00,126.27,126.4,126.27,126.38,8400.0,104.8014,104.9093,104.8014,104.8927,8400.0
2014-06-05 10:30:00,126.39,126.4,126.31,126.33,4300.0,104.901,104.9093,104.8346,104.8512,4300.0
2014-06-05 10:35:00,126.33,126.35,126.27,126.35,5000.0,104.8512,104.8678,104.8014,104.8678,5000.0
2014-06-05 10:40:00,126.33,126.49,126.33,126.4,5800.0,104.8512,104.984,104.8512,104.9093,5800.0
2014-06-05 10:45:00,126.38,126.38,126.21,126.26,7600.0,104.8927,104.8927,104.7516,104.7931,7600.0
2014-06-05 10:50:00,126.26,126.26,126.21,126.21,2100.0,104.7931,104.7931,104.7516,104.7516,2100.0
2014-06-05 10:55:00,126.18,126.27,126.18,126.25,4700.0,104.7267,104.8014,104.7267,104.7848,4700.0
2014-06-05 11:00:00,126.2,126.38,126.2,126.38,9200.0,104.7433,104.8927,104.7433,104.8927,9200.0
2014-06-05 11:05:00,126.36,126.41,126.35,126.37,5300.0,104.8761,104.9176,104.8678,104.8844,5300.0
2014-06-05 11:10:00,126.41,126.5,126.41,126.43,14100.0,104.9176,104.9923,104.9176,104.9342,14100.0
2014-06-05 11:15:00,126.4,126.5,126.4,126.5,8900.0,104.9093,104.9923,104.9093,104.9923,8900.0
2014-06-05 11:20:00,126.5,126.59,126.48,126.57,28400.0,104.9923,105.067,104.9757,105.0504,28400.0
2014-06-05 11:25:00,126.53,126.63,126.52,126.57,10000.0,105.0172,105.1002,105.0089,105.0504,10000.0
2014-06-05 11:30:00,126.58,126.92,126.56,126.92,24100.0,105.0587,105.3409,105.0421,105.3409,24100.0
2014-06-05 11:35:00,126.86,126.98,126.85,126.98,9600.0,105.2911,105.3907,105.2828,105.3907,9600.0
2014-06-05 11:40:00,127.0,127.14,126.98,127.11,3900.0,105.4073,105.5235,105.3907,105.4986,3900.0
2014-06-05 11:45:00,127.12,127.27,127.11,127.22,5000.0,105.5069,105.6314,105.4986,105.5899,5000.0
2014-06-05 11:50:00,127.2,127.25,127.18,127.22,53700.0,105.5733,105.6148,105.5567,105.5899,53700.0
2014-06-05 11:55:00,127.22,127.23,127.08,127.08,8600.0,105.5899,105.5982,105.4737,105.4737,8600.0
2014-06-05 12:00:00,127.1,127.19,127.07,127.09,8700.0,105.4903,105.565,105.4654,105.482,8700.0
2014-06-05 12:05:00,127.11,127.12,127.03,127.1,4000.0,105.4986,105.5069,105.4322,105.4903,4000.0
2014-06-05 12:10:00,127.12,127.13,127.04,127.11,5700.0,105.5069,105.5152,105.4405,105.4986,5700.0
2014-06-05 12:15:00,127.1,127.1,126.96,127.02,11700.0,105.4903,105.4903,105.3741,105.4239,11700.0
2014-06-05 12:20:00,127.01,127.07,126.97,127.01,21300.0,105.4156,105.4654,105.3824,105.4156,21300.0
2014-06-05 12:25:00,127.01,127.06,126.99,127.04,6300.0,105.4156,105.4571,105.399,105.4405,6300.0
2014-06-05 12:30:00,127.01,127.05,126.98,127.03,11300.0,105.4156,105.4488,105.3907,105.4322,11300.0
2014-06-05 12:35:00,127.0,127.05,126.98,126.98,7300.0,105.4073,105.4488,105.3907,105.3907,7300.0
2014-06-05 12:40:00,127.02,127.05,126.98,127.0,5800.0,105.4239,105.4488,105.3907,105.4073,5800.0
2014-06-05 12:45:00,127.0,127.05,126.97,127.02,7700.0,105.4073,105.4488,105.3824,105.4239,7700.0
2014-06-05 12:50:00,127.01,127.02,126.96,127.01,4000.0,105.4156,105.4239,105.3741,105.4156,4000.0
2014-06-05 12:55:00,126.99,127.02,126.96,126.96,2600.0,105.399,105.4239,105.3741,105.3741,2600.0
2014-06-05 13:00:00,126.99,127.05,126.99,127.05,4400.0,105.399,105.4488,105.399,105.4488,4400.0
2014-06-05 13:05:00,127.05,127.12,127.05,127.09,1700.0,105.4488,105.5069,105.4488,105.482,1700.0
2014-06-05 13:10:00,127.13,127.2,127.13,127.2,4300.0,105.5152,105.5733,105.5152,105.5733,4300.0
2014-06-05 13:15:00,127.22,127.24,127.19,127.21,6100.0,105.5899,105.6065,105.565,105.5816,6100.0
2014-06-05 13:20:00,127.21,127.24,127.19,127.21,3200.0,105.5816,105.6065,105.565,105.5816,3200.0
2014-06-05 13:25:00,127.17,127.22,127.14,127.2,3900.0,105.5484,105.5899,105.5235,105.5733,3900.0
2014-06-05 13:30:00,127.19,127.34,127.19,127.32,3800.0,105.565,105.6895,105.565,105.6729,3800.0
2014-06-05 13:35:00,127.3,127.32,127.2,127.2,1800.0,105.6563,105.6729,105.5733,105.5733,1800.0
2014-06-05 13:40:00,127.22,127.24,127.18,127.19,2800.0,105.5899,105.6065,105.5567,105.565,2800.0
2014-06-05 13:45:00,127.2,127.22,127.16,127.16,2500.0,105.5733,105.5899,105.5401,105.5401,2500.0
2014-06-05 13:50:00,127.2,127.25,127.18,127.25,2000.0,105.5733,105.6148,105.5567,105.6148,2000.0
2014-06-05 13:55:00,127.26,127.34,127.25,127.32,3400.0,105.6231,105.6895,105.6148,105.6729,3400.0
2014-06-05 14:00:00,127.32,127.41,127.32,127.41,3300.0,105.6729,105.7476,105.6729,105.7476,3300.0
2014-06-05 14:05:00,127.35,127.38,127.29,127.32,3300.0,105.6978,105.7227,105.648,105.6729,3300.0
2014-06-05 14:10:00,127.32,127.43,127.31,127.39,9600.0,105.6729,105.7642,105.6646,105.731,9600.0
2014-06-05 14:15:00,127.42,127.49,127.4,127.49,6300.0,105.7559,105.814,105.7393,105.814,6300.0
2014-06-05 14:20:00,127.5,127.54,127.47,127.49,17100.0,105.8223,105.8555,105.7974,105.814,17100.0
2014-06-05 14:25:00,127.49,127.49,127.33,127.35,6200.0,105.814,105.814,105.6812,105.6978,6200.0
2014-06-05 14:30:00,127.35,127.46,127.35,127.46,2000.0,105.6978,105.7891,105.6978,105.7891,2000.0
2014-06-05 14:35:00,127.49,127.49,127.38,127.45,5200.0,105.814,105.814,105.7227,105.7808,5200.0
2014-06-05 14:40:00,127.42,127.5,127.41,127.49,5900.0,105.7559,105.8223,105.7476,105.814,5900.0
2014-06-05 14:45:00,127.48,127.51,127.47,127.5,3400.0,105.8057,105.8306,105.7974,105.8223,3400.0
2014-06-05 14:50:00,127.51,127.51,127.37,127.37,6900.0,105.8306,105.8306,105.7144,105.7144,6900.0
2014-06-05 14:55:00,127.38,127.4,127.31,127.33,8800.0,105.7227,105.7393,105.6646,105.6812,8800.0
2014-06-05 15:00:00,127.33,127.45,127.33,127.41,17700.0,105.6812,105.7808,105.6812,105.7476,17700.0
2014-06-05 15:05:00,127.4,127.42,127.29,127.29,9500.0,105.7393,105.7559,105.648,105.648,9500.0
2014-06-05 15:10:00,127.32,127.32,127.12,127.12,10200.0,105.6729,105.6729,105.5069,105.5069,10200.0
2014-06-05 15:15:00,127.13,127.17,127.13,127.15,9900.0,105.5152,105.5484,105.5152,105.5318,9900.0
2014-06-05 15:20:00,127.17,127.23,127.11,127.11,11100.0,105.5484,105.5982,105.4986,105.4986,11100.0
2014-06-05 15:25:00,127.12,127.16,127.0,127.08,14700.0,105.5069,105.5401,105.4073,105.4737,14700.0
2014-06-05 15:30:00,127.09,127.15,127.07,127.15,18200.0,105.482,105.5318,105.4654,105.5318,18200.0
2014-06-05 15:35:00,127.16,127.2,126.95,126.98,42400.0,105.5401,105.5733,105.3658,105.3907,42400.0
2014-06-05 15:40:00,127.0,127.13,127.0,127.12,20900.0,105.4073,105.5152,105.4073,105.5069,20900.0
2014-06-05 15:45:00,127.14,127.25,127.11,127.17,43600.0,105.5235,105.6148,105.4986,105.5484,43600.0
2014-06-05 15:50:00,127.17,127.38,127.17,127.38,30200.0,105.5484,105.7227,105.5484,105.7227,30200.0
2014-06-05 15:55:00,127.38,127.4,127.33,127.39,54000.0,105.7227,105.7393,105.6812,105.731,54000.0
2014-06-06 09:30:00,127.67,127.95,127.51,127.79,8200.0,105.9634,106.1958,105.8306,106.063,8200.0
2014-06-06 09:35:00,127.76,127.81,127.63,127.78,1700.0,106.0381,106.0796,105.9302,106.0547,1700.0
2014-06-06 09:40:00,127.84,127.91,127.69,127.84,2500.0,106.1045,106.1626,105.98,106.1045,2500.0
2014-06-06 09:45:00,127.78,127.78,127.56,127.59,6800.0,106.0547,106.0547,105.8721,105.897,6800.0
2014-06-06 09:50:00,127.69,127.89,127.69,127.72,14300.0,105.98,106.146,105.98,106.0049,14300.0
2014-06-06 09:55:00,127.68,127.84,127.63,127.82,12800.0,105.9717,106.1045,105.9302,106.0879,12800.0
2014-06-06 10:00:00,127.91,127.95,127.84,127.95,2400.0,106.1626,106.1958,106.1045,106.1958,2400.0
2014-06-06 10:05:00,127.92,128.02,127.84,128.02,2400.0,106.1709,106.2539,106.1045,106.2539,2400.0
2014-06-06 10:10:00,128.04,128.04,127.81,127.93,5300.0,106.2705,106.2705,106.0796,106.1792,5300.0
2014-06-06 10:15:00,127.88,127.96,127.81,127.84,15000.0,106.1377,106.2041,106.0796,106.1045,15000.0
2014-06-06 10:20:00,127.85,127.93,127.68,127.93,14400.0,106.1128,106.1792,105.9717,106.1792,14400.0
2014-06-06 10:25:00,127.91,128.08,127.88,128.08,17000.0,106.1626,106.3037,106.1377,106.3037,17000.0
2014-06-06 10:30:00,128.04,128.07,128.01,128.05,3400.0,106.2705,106.2954,106.2456,106.2788,3400.0
2014-06-06 10:35:00,128.02,128.02,127.8,127.86,11900.0,106.2539,106.2539,106.0713,106.1211,11900.0
2014-06-06 10:40:00,127.88,127.97,127.84,127.96,3000.0,106.1377,106.2124,106.1045,106.2041,3000.0
2014-06-06 10:45:00,127.98,128.01,127.89,127.96,11100.0,106.2207,106.2456,106.146,106.2041,11100.0
2014-06-06 10:50:00,127.94,128.07,127.93,128.07,8100.0,106.1875,106.2954,106.1792,106.2954,8100.0
2014-06-06 10:55:00,128.09,128.09,127.95,127.98,5100.0,106.312,106.312,106.1958,106.2207,5100.0
2014-06-06 11:00:00,128.03,128.11,128.01,128.11,7300.0,106.2622,106.3286,106.2456,106.3286,7300.0
2014-06-06 11:05:00,128.12,128.16,128.05,128.1,7300.0,106.3369,106.3701,106.2788,106.3203,7300.0
2014-06-06 11:10:00,128.14,128.24,128.07,128.19,11600.0,106.3535,106.4365,106.2954,106.395,11600.0
2014-06-06 11:15:00,128.18,128.2,128.17,128.18,1400.0,106.3867,106.4033,106.3784,106.3867,1400.0
2014-06-06 11:20:00,128.14,128.2,128.08,128.14,1900.0,106.3535,106.4033,106.3037,106.3535,1900.0
2014-06-06 11:25:00,128.13,128.18,128.13,128.18,2500.0,106.3452,106.3867,106.3452,106.3867,2500.0
2014-06-06 11:30:00,128.09,128.13,128.03,128.11,2800.0,106.312,106.3452,106.2622,106.3286,2800.0
2014-06-06 11:35:00,128.13,128.14,128.04,128.14,6500.0,106.3452,106.3535,106.2705,106.3535,6500.0
2014-06-06 11:40:00,128.14,128.19,128.12,128.14,6500.0,106.3535,106.395,106.3369,106.3535,6500.0
2014-06-06 11:45:00,128.09,128.15,128.02,128.04,2500.0,106.312,106.3618,106.2539,106.2705,2500.0
2014-06-06 11:50:00,128.1,128.1,128.07,128.07,200.0,106.3203,106.3203,106.2954,106.2954,200.0
2014-06-06 11:55:00,128.08,128.11,128.01,128.03,2200.0,106.3037,106.3286,106.2456,106.2622,2200.0
2014-06-06 12:00:00,128.06,128.13,128.06,128.11,2200.0,106.2871,106.3452,106.2871,106.3286,2200.0
2014-06-06 12:05:00,128.14,128.14,128.05,128.06,1900.0,106.3535,106.3535,106.2788,106.2871,1900.0
2014-06-06 12:10:00,128.12,128.12,128.02,128.02,1400.0,106.3369,106.3369,106.2539,106.2539,1400.0
2014-06-06 12:15:00,128.0,128.1,128.0,128.03,2000.0,106.2373,106.3203,106.2373,106.2622,2000.0
2014-06-06 12:20:00,128.04,128.05,127.96,127.96,3300.0,106.2705,106.2788,106.2041,106.2041,3300.0
2014-06-06 12:25:00,127.94,127.98,127.88,127.98,7100.0,106.1875,106.2207,106.1377,106.2207,7100.0
2014-06-06 12:30:00,127.97,128.05,127.97,128.01,2500.0,106.2124,106.2788,106.2124,106.2456,2500.0
2014-06-06 12:35:00,128.01,128.07,128.01,128.04,2400.0,106.2456,106.2954,106.2456,106.2705,2400.0
2014-06-06 12:40:00,128.1,128.1,127.98,128.07,4800.0,106.3203,106.3203,106.2207,106.2954,4800.0
2014-06-06 12:45:00,128.08,128.09,127.97,128.06,2900.0,106.3037,106.312,106.2124,106.2871,2900.0
2014-06-06 12:50:00,128.06,128.1,128.05,128.08,2800.0,106.2871,106.3203,106.2788,106.3037,2800.0
2014-06-06 12:55:00,128.06,128.14,128.05,128.06,2600.0,106.2871,106.3535,106.2788,106.2871,2600.0
2014-06-06 13:00:00,128.07,128.13,128.05,128.13,2500.0,106.2954,106.3452,106.2788,106.3452,2500.0
2014-06-06 13:05:00,128.15,128.15,128.11,128.15,1200.0,106.3618,106.3618,106.3286,106.3618,1200.0
2014-06-06 13:10:00,128.14,128.17,128.09,128.09,1200.0,106.3535,106.3784,106.312,106.312,1200.0
2014-06-06 13:15:00,128.12,128.22,128.12,128.19,2400.0,106.3369,106.4199,106.3369,106.395,2400.0
2014-06-06 13:20:00,128.16,128.21,128.15,128.2,1300.0,106.3701,106.4116,106.3618,106.4033,1300.0
2014-06-06 13:25:00,128.18,128.21,128.16,128.17,2200.0,106.3867,106.4116,106.3701,106.3784,2200.0
2014-06-06 13:30:00,128.21,128.22,128.11,128.17,2200.0,106.4116,106.4199,106.3286,106.3784,2200.0
2014-06-06 13:35:00,128.16,128.16,128.04,128.07,3200.0,106.3701,106.3701,106.2705,106.2954,3200.0
2014-06-06 13:40:00,128.06,128.2,128.06,128.2,1900.0,106.2871,106.4033,106.2871,106.4033,1900.0
2014-06-06 13:45:00,128.18,128.27,128.16,128.27,3300.0,106.3867,106.4614,106.3701,106.4614,3300.0
2014-06-06 13:50:00,128.24,128.25,128.2,128.2,900.0,106.4365,106.4448,106.4033,106.4033,900.0
2014-06-06 13:55:00,128.18,128.22,128.16,128.22,2700.0,106.3867,106.4199,106.3701,106.4199,2700.0
2014-06-06 14:00:00,128.25,128.25,128.15,128.18,2600.0,106.4448,106.4448,106.3618,106.3867,2600.0
2014-06-06 14:05:00,128.23,128.23,128.07,128.09,4300.0,106.4282,106.4282,106.2954,106.312,4300.0
2014-06-06 14:10:00,128.1,128.23,128.05,128.2,8200.0,106.3203,106.4282,106.2788,106.4033,8200.0
2014-06-06 14:15:00,128.2,128.23,128.2,128.2,1000.0,106.4033,106.4282,106.4033,106.4033,1000.0
2014-06-06 14:20:00,128.18,128.26,128.16,128.26,1700.0,106.3867,106.4531,106.3701,106.4531,1700.0
2014-06-06 14:25:00,128.26,128.3,128.23,128.26,4500.0,106.4531,106.4863,106.4282,106.4531,4500.0
2014-06-06 14:30:00,128.26,128.33,128.25,128.28,27300.0,106.4531,106.5112,106.4448,106.4697,27300.0
2014-06-06 14:35:00,128.28,128.28,128.19,128.23,3700.0,106.4697,106.4697,106.395,106.4282,3700.0
2014-06-06 14:40:00,128.24,128.25,128.18,128.19,2900.0,106.4365,106.4448,106.3867,106.395,2900.0
2014-06-06 14:45:00,128.19,128.21,128.13,128.13,6300.0,106.395,106.4116,106.3452,106.3452,6300.0
2014-06-06 14:50:00,128.17,128.23,128.15,128.2,1900.0,106.3784,106.4282,106.3618,106.4033,1900.0
2014-06-06 14:55:00,128.18,128.21,128.17,128.18,3700.0,106.3867,106.4116,106.3784,106.3867,3700.0
2014-06-06 15:00:00,128.17,128.17,128.1,128.12,4600.0,106.3784,106.3784,106.3203,106.3369,4600.0
2014-06-06 15:05:00,128.14,128.21,128.14,128.21,3700.0,106.3535,106.4116,106.3535,106.4116,3700.0
2014-06-06 15:10:00,128.18,128.21,128.16,128.19,4400.0,106.3867,106.4116,106.3701,106.395,4400.0
2014-06-06 15:15:00,128.17,128.2,128.15,128.19,4600.0,106.3784,106.4033,106.3618,106.395,4600.0
2014-06-06 15:20:00,128.2,128.26,128.15,128.17,16700.0,106.4033,106.4531,106.3618,106.3784,16700.0
2014-06-06 15:25:00,128.16,128.2,128.13,128.2,5400.0,106.3701,106.4033,106.3452,106.4033,5400.0
2014-06-06 15:30:00,128.18,128.18,128.1,128.1,6800.0,106.3867,106.3867,106.3203,106.3203,6800.0
2014-06-06 15:35:00,128.11,128.24,128.11,128.15,12000.0,106.3286,106.4365,106.3286,106.3618,12000.0
2014-06-06 15:40:00,128.15,128.17,128.12,128.12,5900.0,106.3618,106.3784,106.3369,106.3369,5900.0
2014-06-06 15:45:00,128.12,128.24,128.1,128.2,29200.0,106.3369,106.4365,106.3203,106.4033,29200.0
2014-06-06 15:50:00,128.21,128.23,128.16,128.19,36200.0,106.4116,106.4282,106.3701,106.395,36200.0
2014-06-06 15:55:00,128.19,128.22,128.14,128.19,55500.0,106.395,106.4199,106.3535,106.395,55500.0
2014-06-09 09:30:00,128.13,128.2,127.91,128.18,8000.0,106.3452,106.4033,106.1626,106.3867,8000.0
2014-06-09 09:35:00,128.2,128.82,128.2,128.82,13100.0,106.4033,106.9179,106.4033,106.9179,13100.0
2014-06-09 09:40:00,128.84,128.95,128.8,128.92,3000.0,106.9345,107.0258,106.9013,107.0009,3000.0
2014-06-09 09:45:00,128.98,129.28,128.95,129.24,12600.0,107.0507,107.2997,107.0258,107.2665,12600.0
2014-06-09 09:50:00,129.34,129.5,129.28,129.4,15200.0,107.3495,107.4823,107.2997,107.3993,15200.0
2014-06-09 09:55:00,129.37,129.37,129.29,129.33,2700.0,107.3744,107.3744,107.308,107.3412,2700.0
2014-06-09 10:00:00,129.4,129.4,129.08,129.08,8900.0,107.3993,107.3993,107.1337,107.1337,8900.0
2014-06-09 10:05:00,129.09,129.3,128.99,129.25,2800.0,107.142,107.3163,107.059,107.2748,2800.0
2014-06-09 10:10:00,129.33,129.36,129.21,129.25,3800.0,107.3412,107.3661,107.2416,107.2748,3800.0
2014-06-09 10:15:00,129.25,129.28,129.1,129.1,1400.0,107.2748,107.2997,107.1503,107.1503,1400.0
2014-06-09 10:20:00,129.15,129.28,129.15,129.28,800.0,107.1918,107.2997,107.1918,107.2997,800.0
2014-06-09 10:25:00,129.28,129.33,129.17,129.24,6000.0,107.2997,107.3412,107.2084,107.2665,6000.0
2014-06-09 10:30:00,129.22,129.24,129.13,129.14,11600.0,107.2499,107.2665,107.1752,107.1835,11600.0
2014-06-09 10:35:00,129.17,129.28,129.15,129.28,2100.0,107.2084,107.2997,107.1918,107.2997,2100.0
2014-06-09 10:40:00,129.3,129.36,129.21,129.25,3300.0,107.3163,107.3661,107.2416,107.2748,3300.0
2014-06-09 10:45:00,129.29,129.4,129.25,129.34,7300.0,107.308,107.3993,107.2748,107.3495,7300.0
2014-06-09 10:50:00,129.42,129.54,129.35,129.53,7200.0,107.4159,107.5155,107.3578,107.5072,7200.0
2014-06-09 10:55:00,129.54,129.54,129.41,129.48,2600.0,107.5155,107.5155,107.4076,107.4657,2600.0
2014-06-09 11:00:00,129.48,129.65,129.46,129.58,3100.0,107.4657,107.6068,107.4491,107.5487,3100.0
2014-06-09 11:05:00,129.63,129.85,129.63,129.85,1700.0,107.5902,107.7728,107.5902,107.7728,1700.0
2014-06-09 11:10:00,129.85,130.0,129.85,129.93,6400.0,107.7728,107.8973,107.7728,107.8392,6400.0
2014-06-09 11:15:00,129.9,129.99,129.86,129.96,2900.0,107.8143,107.889,107.7811,107.8641,2900.0
2014-06-09 11:20:00,130.0,130.12,130.0,130.09,4400.0,107.8973,107.9969,107.8973,107.972,4400.0
2014-06-09 11:25:00,130.03,130.09,130.02,130.03,4400.0,107.9222,107.972,107.9139,107.9222,4400.0
2014-06-09 11:30:00,130.07,130.27,130.03,130.2,12600.0,107.9554,108.1214,107.9222,108.0633,12600.0
2014-06-09 11:35:00,130.24,130.28,130.24,130.28,3400.0,108.0965,108.1297,108.0965,108.1297,3400.0
2014-06-09 11:40:00,130.23,130.39,130.21,130.33,3100.0,108.0882,108.221,108.0716,108.1712,3100.0
2014-06-09 11:45:00,130.37,130.4,130.32,130.37,3900.0,108.2044,108.2293,108.1629,108.2044,3900.0
2014-06-09 11:50:00,130.42,130.44,130.32,130.43,5100.0,108.2459,108.2625,108.1629,108.2542,5100.0
2014-06-09 11:55:00,130.36,130.37,130.19,130.24,2800.0,108.1961,108.2044,108.055,108.0965,2800.0
2014-06-09 12:00:00,130.24,130.25,130.11,130.13,5400.0,108.0965,108.1048,107.9886,108.0052,5400.0
2014-06-09 12:05:00,130.09,130.17,130.09,130.12,2000.0,107.972,108.0384,107.972,107.9969,2000.0
2014-06-09 12:10:00,130.12,130.13,129.9,129.99,11600.0,107.9969,108.0052,107.8143,107.889,11600.0
2014-06-09 12:15:00,129.96,129.98,129.79,129.81,18000.0,107.8641,107.8807,107.723,107.7396,18000.0
2014-06-09 12:20:00,129.8,129.85,129.8,129.81,3400.0,107.7313,107.7728,107.7313,107.7396,3400.0
2014-06-09 12:25:00,129.83,129.83,129.53,129.58,6600.0,107.7562,107.7562,107.5072,107.5487,6600.0
2014-06-09 12:30:00,129.58,129.6,129.41,129.46,14000.0,107.5487,107.5653,107.4076,107.4491,14000.0
2014-06-09 12:35:00,129.47,129.5,129.4,129.41,1900.0,107.4574,107.4823,107.3993,107.4076,1900.0
2014-06-09 12:40:00,129.4,129.47,129.33,129.33,5300.0,107.3993,107.4574,107.3412,107.3412,5300.0
2014-06-09 12:45:00,129.41,129.52,129.41,129.52,1700.0,107.4076,107.4989,107.4076,107.4989,1700.0
2014-06-09 12:50:00,129.52,129.52,129.47,129.5,1300.0,107.4989,107.4989,107.4574,107.4823,1300.0
2014-06-09 12:55:00,129.54,129.54,129.32,129.42,11800.0,107.5155,107.5155,107.3329,107.4159,11800.0
2014-06-09 13:00:00,129.42,129.52,129.42,129.51,5200.0,107.4159,107.4989,107.4159,107.4906,5200.0
2014-06-09 13:05:00,129.53,129.53,129.44,129.44,9600.0,107.5072,107.5072,107.4325,107.4325,9600.0
2014-06-09 13:10:00,129.43,129.45,129.3,129.34,9900.0,107.4242,107.4408,107.3163,107.3495,9900.0
2014-06-09 13:15:00,129.29,129.3,129.23,129.25,3000.0,107.308,107.3163,107.2582,107.2748,3000.0
2014-06-09 13:20:00,129.24,129.24,129.13,129.17,2800.0,107.2665,107.2665,107.1752,107.2084,2800.0
2014-06-09 13:25:00,129.21,129.23,129.08,129.11,8200.0,107.2416,107.2582,107.1337,107.1586,8200.0
2014-06-09 13:30:00,129.14,129.2,129.13,129.13,1000.0,107.1835,107.2333,107.1752,107.1752,1000.0
2014-06-09 13:35:00,129.14,129.25,129.13,129.22,1500.0,107.1835,107.2748,107.1752,107.2499,1500.0
2014-06-09 13:40:00,129.19,129.22,129.17,129.21,1100.0,107.225,107.2499,107.2084,107.2416,1100.0
2014-06-09 13:45:00,129.16,129.25,129.16,129.25,2000.0,107.2001,107.2748,107.2001,107.2748,2000.0
2014-06-09 13:50:00,129.24,129.27,129.17,129.27,2000.0,107.2665,107.2914,107.2084,107.2914,2000.0
2014-06-09 13:55:00,129.29,129.29,129.2,129.2,2000.0,107.308,107.308,107.2333,107.2333,2000.0
2014-06-09 14:00:00,129.14,129.32,129.14,129.32,6300.0,107.1835,107.3329,107.1835,107.3329,6300.0
2014-06-09 14:05:00,129.3,129.35,129.2,129.2,2400.0,107.3163,107.3578,107.2333,107.2333,2400.0
2014-06-09 14:10:00,129.19,129.2,128.96,129.03,4500.0,107.225,107.2333,107.0341,107.0922,4500.0
2014-06-09 14:15:00,129.04,129.2,129.04,129.17,3200.0,107.1005,107.2333,107.1005,107.2084,3200.0
2014-06-09 14:20:00,129.21,129.25,129.16,129.19,3400.0,107.2416,107.2748,107.2001,107.225,3400.0
2014-06-09 14:25:00,129.18,129.24,129.16,129.2,3400.0,107.2167,107.2665,107.2001,107.2333,3400.0
2014-06-09 14:30:00,129.21,129.27,129.17,129.19,4400.0,107.2416,107.2914,107.2084,107.225,4400.0
2014-06-09 14:35:00,129.2,129.3,129.19,129.27,3600.0,107.2333,107.3163,107.225,107.2914,3600.0
2014-06-09 14:40:00,129.27,129.5,129.25,129.5,4400.0,107.2914,107.4823,107.2748,107.4823,4400.0
2014-06-09 14:45:00,129.5,129.55,129.45,129.49,4400.0,107.4823,107.5238,107.4408,107.474,4400.0
2014-06-09 14:50:00,129.49,129.72,129.47,129.72,5100.0,107.474,107.6649,107.4574,107.6649,5100.0
2014-06-09 14:55:00,129.75,129.79,129.69,129.71,4500.0,107.6898,107.723,107.64,107.6566,4500.0
2014-06-09 15:00:00,129.71,129.71,129.58,129.59,3200.0,107.6566,107.6566,107.5487,107.557,3200.0
2014-06-09 15:05:00,129.6,129.61,129.52,129.52,3300.0,107.5653,107.5736,107.4989,107.4989,3300.0
2014-06-09 15:10:00,129.51,129.54,129.46,129.46,4200.0,107.4906,107.5155,107.4491,107.4491,4200.0
2014-06-09 15:15:00,129.47,129.47,129.4,129.44,7300.0,107.4574,107.4574,107.3993,107.4325,7300.0
2014-06-09 15:20:00,129.43,129.46,129.38,129.42,6500.0,107.4242,107.4491,107.3827,107.4159,6500.0
2014-06-09 15:25:00,129.41,129.5,129.33,129.34,9300.0,107.4076,107.4823,107.3412,107.3495,9300.0
2014-06-09 15:30:00,129.34,129.34,129.18,129.2,10200.0,107.3495,107.3495,107.2167,107.2333,10200.0
2014-06-09 15:35:00,129.2,129.26,129.16,129.16,9700.0,107.2333,107.2831,107.2001,107.2001,9700.0
2014-06-09 15:40:00,129.17,129.26,129.12,129.12,14900.0,107.2084,107.2831,107.1669,107.1669,14900.0
2014-06-09 15:45:00,129.11,129.19,129.11,129.17,16200.0,107.1586,107.225,107.1586,107.2084,16200.0
2014-06-09 15:50:00,129.17,129.28,129.16,129.22,33300.0,107.2084,107.2997,107.2001,107.2499,33300.0
2014-06-09 15:55:00,129.24,129.41,129.19,129.4,62800.0,107.2665,107.4076,107.225,107.3993,62800.0
2014-06-10 09:30:00,128.91,129.63,128.48,128.89,12000.0,106.9926,107.5902,106.6357,106.976,12000.0
2014-06-10 09:35:00,128.91,128.97,128.51,128.51,11000.0,106.9926,107.0424,106.6606,106.6606,11000.0
2014-06-10 09:40:00,128.52,128.63,128.19,128.2,18600.0,106.6689,106.7602,106.395,106.4033,18600.0
2014-06-10 09:45:00,128.26,128.51,128.24,128.37,5800.0,106.4531,106.6606,106.4365,106.5444,5800.0
2014-06-10 09:50:00,128.39,128.61,128.31,128.58,3000.0,106.561,106.7436,106.4946,106.7187,3000.0
2014-06-10 09:55:00,128.51,128.57,128.4,128.54,13300.0,106.6606,106.7104,106.5693,106.6855,13300.0
2014-06-10 10:00:00,128.49,128.62,128.4,128.41,6200.0,106.644,106.7519,106.5693,106.5776,6200.0
2014-06-10 10:05:00,128.42,128.47,128.29,128.41,6000.0,106.5859,106.6274,106.478,106.5776,6000.0
2014-06-10 10:10:00,128.39,128.54,128.38,128.5,3900.0,106.561,106.6855,106.5527,106.6523,3900.0
2014-06-10 10:15:00,128.46,128.52,128.36,128.44,5100.0,106.6191,106.6689,106.5361,106.6025,5100.0
2014-06-10 10:20:00,128.42,128.8,128.41,128.8,3800.0,106.5859,106.9013,106.5776,106.9013,3800.0
2014-06-10 10:25:00,128.8,128.94,128.8,128.84,3700.0,106.9013,107.0175,106.9013,106.9345,3700.0
2014-06-10 10:30:00,128.85,129.05,128.74,128.81,8300.0,106.9428,107.1088,106.8515,106.9096,8300.0
2014-06-10 10:35:00,128.78,128.89,128.59,128.64,7300.0,106.8847,106.976,106.727,106.7685,7300.0
2014-06-10 10:40:00,128.67,128.83,128.67,128.77,800.0,106.7934,106.9262,106.7934,106.8764,800.0
2014-06-10 10:45:00,128.78,128.83,128.72,128.83,1800.0,106.8847,106.9262,106.8349,106.9262,1800.0
2014-06-10 10:50:00,128.83,128.99,128.83,128.99,1400.0,106.9262,107.059,106.9262,107.059,1400.0
2014-06-10 10:55:00,128.99,129.11,128.96,129.06,1900.0,107.059,107.1586,107.0341,107.1171,1900.0
2014-06-10 11:00:00,129.01,129.16,128.92,129.12,13300.0,107.0756,107.2001,107.0009,107.1669,13300.0
2014-06-10 11:05:00,129.05,129.32,129.04,129.25,8600.0,107.1088,107.3329,107.1005,107.2748,8600.0
2014-06-10 11:10:00,129.29,129.3,129.21,129.26,2100.0,107.308,107.3163,107.2416,107.2831,2100.0
2014-06-10 11:15:00,129.21,129.21,129.04,129.04,3700.0,107.2416,107.2416,107.1005,107.1005,3700.0
2014-06-10 11:20:00,129.03,129.03,128.9,128.95,5100.0,107.0922,107.0922,106.9843,107.0258,5100.0
2014-06-10 11:25:00,128.94,129.08,128.93,129.05,2800.0,107.0175,107.1337,107.0092,107.1088,2800.0
2014-06-10 11:30:00,128.98,129.13,128.98,129.13,900.0,107.0507,107.1752,107.0507,107.1752,900.0
2014-06-10 11:35:00,129.12,129.13,129.01,129.13,1300.0,107.1669,107.1752,107.0756,107.1752,1300.0
2014-06-10 11:40:00,129.22,129.3,129.16,129.3,1900.0,107.2499,107.3163,107.2001,107.3163,1900.0
2014-06-10 11:45:00,129.28,129.28,129.19,129.19,300.0,107.2997,107.2997,107.225,107.225,300.0
2014-06-10 11:50:00,129.15,129.15,129.12,129.15,1500.0,107.1918,107.1918,107.1669,107.1918,1500.0
2014-06-10 11:55:00,129.19,129.19,129.15,129.15,400.0,107.225,107.225,107.1918,107.1918,400.0
2014-06-10 12:00:00,129.15,129.16,128.93,128.96,2500.0,107.1918,107.2001,107.0092,107.0341,2500.0
2014-06-10 12:05:00,128.91,128.93,128.87,128.92,3000.0,106.9926,107.0092,106.9594,107.0009,3000.0
2014-06-10 12:10:00,128.98,129.03,128.96,128.97,1000.0,107.0507,107.0922,107.0341,107.0424,1000.0
2014-06-10 12:15:00,129.07,129.07,128.96,129.02,5300.0,107.1254,107.1254,107.0341,107.0839,5300.0
2014-06-10 12:20:00,128.97,129.07,128.97,129.07,3400.0,107.0424,107.1254,107.0424,107.1254,3400.0
2014-06-10 12:25:00,129.09,129.11,129.0,129.1,2300.0,107.142,107.1586,107.0673,107.1503,2300.0
2014-06-10 12:30:00,129.06,129.1,129.03,129.03,1800.0,107.1171,107.1503,107.0922,107.0922,1800.0
2014-06-10 12:35:00,129.15,129.17,129.09,129.1,1400.0,107.1918,107.2084,107.142,107.1503,1400.0
2014-06-10 12:40:00,129.08,129.11,129.04,129.11,3000.0,107.1337,107.1586,107.1005,107.1586,3000.0
2014-06-10 12:45:00,129.12,129.17,129.09,129.17,2500.0,107.1669,107.2084,107.142,107.2084,2500.0
2014-06-10 12:50:00,129.18,129.24,129.17,129.22,5700.0,107.2167,107.2665,107.2084,107.2499,5700.0
2014-06-10 12:55:00,129.19,129.25,129.18,129.25,4400.0,107.225,107.2748,107.2167,107.2748,4400.0
2014-06-10 13:00:00,129.27,129.28,129.23,129.23,2400.0,107.2914,107.2997,107.2582,107.2582,2400.0
2014-06-10 13:05:00,129.27,129.3,129.15,129.3,4900.0,107.2914,107.3163,107.1918,107.3163,4900.0
2014-06-10 13:10:00,129.25,129.3,129.24,129.26,3100.0,107.2748,107.3163,107.2665,107.2831,3100.0
2014-06-10 13:15:00,129.26,129.26,129.15,129.19,8300.0,107.2831,107.2831,107.1918,107.225,8300.0
2014-06-10 13:20:00,129.2,129.28,129.16,129.25,3800.0,107.2333,107.2997,107.2001,107.2748,3800.0
2014-06-10 13:25:00,129.25,129.26,129.2,129.26,2600.0,107.2748,107.2831,107.2333,107.2831,2600.0
2014-06-10 13:30:00,129.31,129.35,129.29,129.34,2400.0,107.3246,107.3578,107.308,107.3495,2400.0
2014-06-10 13:35:00,129.34,129.37,129.31,129.34,11900.0,107.3495,107.3744,107.3246,107.3495,11900.0
2014-06-10 13:40:00,129.33,129.37,129.33,129.35,1300.0,107.3412,107.3744,107.3412,107.3578,1300.0
2014-06-10 13:45:00,129.38,129.44,129.34,129.43,3000.0,107.3827,107.4325,107.3495,107.4242,3000.0
2014-06-10 13:50:00,129.46,129.47,129.44,129.47,1900.0,107.4491,107.4574,107.4325,107.4574,1900.0
2014-06-10 13:55:00,129.47,129.49,129.38,129.41,5800.0,107.4574,107.474,107.3827,107.4076,5800.0
2014-06-10 14:00:00,129.44,129.45,129.4,129.41,2300.0,107.4325,107.4408,107.3993,107.4076,2300.0
2014-06-10 14:05:00,129.41,129.41,129.35,129.38,6400.0,107.4076,107.4076,107.3578,107.3827,6400.0
2014-06-10 14:10:00,129.41,129.41,129.3,129.32,5700.0,107.4076,107.4076,107.3163,107.3329,5700.0
2014-06-10 14:15:00,129.36,129.36,129.21,129.24,23000.0,107.3661,107.3661,107.2416,107.2665,23000.0
2014-06-10 14:20:00,129.23,129.37,129.23,129.31,2600.0,107.2582,107.3744,107.2582,107.3246,2600.0
2014-06-10 14:25:00,129.3,129.36,129.29,129.34,1600.0,107.3163,107.3661,107.308,107.3495,1600.0
2014-06-10 14:30:00,129.35,129.35,129.25,129.26,2000.0,107.3578,107.3578,107.2748,107.2831,2000.0
2014-06-10 14:35:00,129.28,129.31,129.27,129.27,800.0,107.2997,107.3246,107.2914,107.2914,800.0
2014-06-10 14:40:00,129.24,129.27,129.23,129.25,600.0,107.2665,107.2914,107.2582,107.2748,600.0
2014-06-10 14:45:00,129.23,129.28,129.23,129.26,1300.0,107.2582,107.2997,107.2582,107.2831,1300.0
2014-06-10 14:50:00,129.25,129.26,129.24,129.24,800.0,107.2748,107.2831,107.2665,107.2665,800.0
2014-06-10 14:55:00,129.25,129.3,129.23,129.3,3100.0,107.2748,107.3163,107.2582,107.3163,3100.0
2014-06-10 15:00:00,129.3,129.35,129.28,129.34,2500.0,107.3163,107.3578,107.2997,107.3495,2500.0
2014-06-10 15:05:00,129.35,129.39,129.32,129.32,3000.0,107.3578,107.391,107.3329,107.3329,3000.0
2014-06-10 15:10:00,129.32,129.37,129.29,129.37,5900.0,107.3329,107.3744,107.308,107.3744,5900.0
2014-06-10 15:15:00,129.38,129.45,129.34,129.44,6200.0,107.3827,107.4408,107.3495,107.4325,6200.0
2014-06-10 15:20:00,129.43,129.52,129.43,129.48,7900.0,107.4242,107.4989,107.4242,107.4657,7900.0
2014-06-10 15:25:00,129.48,129.48,129.36,129.42,4500.0,107.4657,107.4657,107.3661,107.4159,4500.0
2014-06-10 15:30:00,129.42,129.5,129.39,129.46,5900.0,107.4159,107.4823,107.391,107.4491,5900.0
2014-06-10 15:35:00,129.45,129.45,129.29,129.32,5000.0,107.4408,107.4408,107.308,107.3329,5000.0
2014-06-10 15:40:00,129.32,129.42,129.32,129.33,6100.0,107.3329,107.4159,107.3329,107.3412,6100.0
2014-06-10 15:45:00,129.33,129.38,129.33,129.35,3800.0,107.3412,107.3827,107.3412,107.3578,3800.0
2014-06-10 15:50:00,129.38,129.52,129.38,129.44,9500.0,107.3827,107.4989,107.3827,107.4325,9500.0
2014-06-10 15:55:00,129.45,129.52,129.39,129.52,14600.0,107.4408,107.4989,107.391,107.4989,14600.0
2014-06-11 09:30:00,128.3,128.86,128.29,128.51,16700.0,106.4863,106.9511,106.478,106.6606,16700.0
2014-06-11 09:35:00,128.5,128.7,128.36,128.67,20500.0,106.6523,106.8183,106.5361,106.7934,20500.0
2014-06-11 09:40:00,128.95,128.95,128.37,128.57,4100.0,107.0258,107.0258,106.5444,106.7104,4100.0
2014-06-11 09:45:00,128.65,128.67,128.43,128.56,8600.0,106.7768,106.7934,106.5942,106.7021,8600.0
2014-06-11 09:50:00,128.55,128.55,128.25,128.25,2800.0,106.6938,106.6938,106.4448,106.4448,2800.0
2014-06-11 09:55:00,128.3,128.3,128.07,128.07,2400.0,106.4863,106.4863,106.2954,106.2954,2400.0
2014-06-11 10:00:00,128.07,128.16,127.98,128.15,20300.0,106.2954,106.3701,106.2207,106.3618,20300.0
2014-06-11 10:05:00,128.17,128.2,128.04,128.07,8300.0,106.3784,106.4033,106.2705,106.2954,8300.0
2014-06-11 10:10:00,128.02,128.07,127.86,128.05,2700.0,106.2539,106.2954,106.1211,106.2788,2700.0
2014-06-11 10:15:00,128.08,128.27,128.03,128.21,2000.0,106.3037,106.4614,106.2622,106.4116,2000.0
2014-06-11 10:20:00,128.22,128.25,128.16,128.16,2900.0,106.4199,106.4448,106.3701,106.3701,2900.0
2014-06-11 10:25:00,128.14,128.14,127.9,128.02,4100.0,106.3535,106.3535,106.1543,106.2539,4100.0
2014-06-11 10:30:00,128.04,128.04,127.76,127.91,9600.0,106.2705,106.2705,106.0381,106.1626,9600.0
2014-06-11 10:35:00,127.91,128.0,127.87,127.97,5000.0,106.1626,106.2373,106.1294,106.2124,5000.0
2014-06-11 10:40:00,128.02,128.08,127.86,127.86,8000.0,106.2539,106.3037,106.1211,106.1211,8000.0
2014-06-11 10:45:00,127.87,128.06,127.84,128.0,9400.0,106.1294,106.2871,106.1045,106.2373,9400.0
2014-06-11 10:50:00,128.01,128.03,127.91,128.0,2700.0,106.2456,106.2622,106.1626,106.2373,2700.0
2014-06-11 10:55:00,128.02,128.11,128.02,128.04,10200.0,106.2539,106.3286,106.2539,106.2705,10200.0
2014-06-11 11:00:00,128.06,128.1,128.03,128.08,1500.0,106.2871,106.3203,106.2622,106.3037,1500.0
2014-06-11 11:05:00,128.08,128.17,128.06,128.17,2700.0,106.3037,106.3784,106.2871,106.3784,2700.0
2014-06-11 11:10:00,128.18,128.32,128.18,128.24,3600.0,106.3867,106.5029,106.3867,106.4365,3600.0
2014-06-11 11:15:00,128.27,128.27,128.12,128.16,3100.0,106.4614,106.4614,106.3369,106.3701,3100.0
2014-06-11 11:20:00,128.13,128.21,128.13,128.15,1200.0,106.3452,106.4116,106.3452,106.3618,1200.0
2014-06-11 11:25:00,128.15,128.25,128.14,128.25,2000.0,106.3618,106.4448,106.3535,106.4448,2000.0
2014-06-11 11:30:00,128.3,128.39,128.28,128.3,6400.0,106.4863,106.561,106.4697,106.4863,6400.0
2014-06-11 11:35:00,128.26,128.26,128.14,128.14,4300.0,106.4531,106.4531,106.3535,106.3535,4300.0
2014-06-11 11:40:00,128.12,128.18,128.07,128.07,13000.0,106.3369,106.3867,106.2954,106.2954,13000.0
2014-06-11 11:45:00,128.06,128.11,128.06,128.09,700.0,106.2871,106.3286,106.2871,106.312,700.0
2014-06-11 11:50:00,128.15,128.2,128.14,128.2,1300.0,106.3618,106.4033,106.3535,106.4033,1300.0
2014-06-11 11:55:00,128.26,128.37,128.23,128.37,10000.0,106.4531,106.5444,106.4282,106.5444,10000.0
2014-06-11 12:00:00,128.31,128.45,128.3,128.42,6800.0,106.4946,106.6108,106.4863,106.5859,6800.0
2014-06-11 12:05:00,128.45,128.5,128.4,128.47,1200.0,106.6108,106.6523,106.5693,106.6274,1200.0
2014-06-11 12:10:00,128.46,128.5,128.45,128.45,700.0,106.6191,106.6523,106.6108,106.6108,700.0
2014-06-11 12:15:00,128.5,128.5,128.38,128.41,3600.0,106.6523,106.6523,106.5527,106.5776,3600.0
2014-06-11 12:20:00,128.41,128.42,128.34,128.36,2300.0,106.5776,106.5859,106.5195,106.5361,2300.0
2014-06-11 12:25:00,128.36,128.37,128.28,128.37,1500.0,106.5361,106.5444,106.4697,106.5444,1500.0
2014-06-11 12:30:00,128.42,128.44,128.41,128.44,800.0,106.5859,106.6025,106.5776,106.6025,800.0
2014-06-11 12:35:00,128.42,128.52,128.42,128.5,900.0,106.5859,106.6689,106.5859,106.6523,900.0
2014-06-11 12:40:00,128.51,128.52,128.4,128.41,2700.0,106.6606,106.6689,106.5693,106.5776,2700.0
2014-06-11 12:45:00,128.41,128.42,128.41,128.42,300.0,106.5776,106.5859,106.5776,106.5859,300.0
2014-06-11 12:50:00,128.42,128.42,128.39,128.41,500.0,106.5859,106.5859,106.561,106.5776,500.0
2014-06-11 12:55:00,128.39,128.42,128.39,128.42,800.0,106.561,106.5859,106.561,106.5859,800.0
2014-06-11 13:00:00,128.46,128.46,128.41,128.46,15100.0,106.6191,106.6191,106.5776,106.6191,15100.0
2014-06-11 13:05:00,128.44,128.49,128.42,128.48,4600.0,106.6025,106.644,106.5859,106.6357,4600.0
2014-06-11 13:10:00,128.5,128.54,128.43,128.46,3800.0,106.6523,106.6855,106.5942,106.6191,3800.0
2014-06-11 13:15:00,128.46,128.54,128.45,128.51,3600.0,106.6191,106.6855,106.6108,106.6606,3600.0
2014-06-11 13:20:00,128.52,128.54,128.49,128.49,1600.0,106.6689,106.6855,106.644,106.644,1600.0
2014-06-11 13:25:00,128.49,128.57,128.46,128.57,1500.0,106.644,106.7104,106.6191,106.7104,1500.0
2014-06-11 13:30:00,128.56,128.56,128.5,128.51,3200.0,106.7021,106.7021,106.6523,106.6606,3200.0
2014-06-11 13:35:00,128.5,128.5,128.43,128.47,4300.0,106.6523,106.6523,106.5942,106.6274,4300.0
2014-06-11 13:40:00,128.44,128.48,128.41,128.48,2400.0,106.6025,106.6357,106.5776,106.6357,2400.0
2014-06-11 13:45:00,128.5,128.53,128.48,128.5,6900.0,106.6523,106.6772,106.6357,106.6523,6900.0
2014-06-11 13:50:00,128.5,128.55,128.48,128.49,7800.0,106.6523,106.6938,106.6357,106.644,7800.0
2014-06-11 13:55:00,128.5,128.51,128.44,128.44,5000.0,106.6523,106.6606,106.6025,106.6025,5000.0
2014-06-11 14:00:00,128.47,128.54,128.44,128.5,2900.0,106.6274,106.6855,106.6025,106.6523,2900.0
2014-06-11 14:05:00,128.47,128.53,128.45,128.48,4200.0,106.6274,106.6772,106.6108,106.6357,4200.0
2014-06-11 14:10:00,128.48,128.57,128.46,128.47,5700.0,106.6357,106.7104,106.6191,106.6274,5700.0
2014-06-11 14:15:00,128.48,128.57,128.48,128.57,1900.0,106.6357,106.7104,106.6357,106.7104,1900.0
2014-06-11 14:20:00,128.57,128.62,128.5,128.52,4800.0,106.7104,106.7519,106.6523,106.6689,4800.0
2014-06-11 14:25:00,128.53,128.69,128.52,128.65,3700.0,106.6772,106.81,106.6689,106.7768,3700.0
2014-06-11 14:30:00,128.64,128.7,128.64,128.7,2300.0,106.7685,106.8183,106.7685,106.8183,2300.0
2014-06-11 14:35:00,128.67,128.71,128.66,128.71,1300.0,106.7934,106.8266,106.7851,106.8266,1300.0
2014-06-11 14:40:00,128.71,128.73,128.69,128.69,2800.0,106.8266,106.8432,106.81,106.81,2800.0
2014-06-11 14:45:00,128.69,128.86,128.67,128.77,5700.0,106.81,106.9511,106.7934,106.8764,5700.0
2014-06-11 14:50:00,128.76,128.76,128.65,128.65,1900.0,106.8681,106.8681,106.7768,106.7768,1900.0
2014-06-11 14:55:00,128.65,128.68,128.58,128.68,6500.0,106.7768,106.8017,106.7187,106.8017,6500.0
2014-06-11 15:00:00,128.65,128.72,128.63,128.67,2800.0,106.7768,106.8349,106.7602,106.7934,2800.0
2014-06-11 15:05:00,128.67,128.67,128.6,128.64,3100.0,106.7934,106.7934,106.7353,106.7685,3100.0
2014-06-11 15:10:00,128.67,128.75,128.66,128.71,3100.0,106.7934,106.8598,106.7851,106.8266,3100.0
2014-06-11 15:15:00,128.72,128.78,128.72,128.78,2700.0,106.8349,106.8847,106.8349,106.8847,2700.0
2014-06-11 15:20:00,128.8,128.87,128.79,128.86,6000.0,106.9013,106.9594,106.893,106.9511,6000.0
2014-06-11 15:25:00,128.86,128.92,128.82,128.89,3800.0,106.9511,107.0009,106.9179,106.976,3800.0
2014-06-11 15:30:00,128.89,129.0,128.89,128.92,13500.0,106.976,107.0673,106.976,107.0009,13500.0
2014-06-11 15:35:00,128.91,128.96,128.91,128.96,6600.0,106.9926,107.0341,106.9926,107.0341,6600.0
2014-06-11 15:40:00,128.96,129.0,128.94,128.94,5500.0,107.0341,107.0673,107.0175,107.0175,5500.0
2014-06-11 15:45:00,128.94,128.97,128.89,128.95,12100.0,107.0175,107.0424,106.976,107.0258,12100.0
2014-06-11 15:50:00,128.95,128.98,128.93,128.95,32800.0,107.0258,107.0507,107.0092,107.0258,32800.0
2014-06-11 15:55:00,128.94,128.96,128.81,128.91,24400.0,107.0175,107.0341,106.9096,106.9926,24400.0
2014-06-12 09:30:00,128.46,128.63,128.0,128.01,6800.0,106.6191,106.7602,106.2373,106.2456,6800.0
2014-06-12 09:35:00,128.01,128.13,127.5,127.64,14300.0,106.2456,106.3452,105.8223,105.9385,14300.0
2014-06-12 09:40:00,127.64,128.07,127.55,127.84,8700.0,105.9385,106.2954,105.8638,106.1045,8700.0
2014-06-12 09:45:00,127.95,128.03,127.79,127.8,2700.0,106.1958,106.2622,106.063,106.0713,2700.0
2014-06-12 09:50:00,127.81,127.91,127.78,127.79,1700.0,106.0796,106.1626,106.0547,106.063,1700.0
2014-06-12 09:55:00,127.76,127.92,127.75,127.92,2400.0,106.0381,106.1709,106.0298,106.1709,2400.0
2014-06-12 10:00:00,127.92,128.12,127.92,128.04,4900.0,106.1709,106.3369,106.1709,106.2705,4900.0
2014-06-12 10:05:00,128.03,128.06,127.93,128.02,1600.0,106.2622,106.2871,106.1792,106.2539,1600.0
2014-06-12 10:10:00,128.06,128.13,127.85,127.93,3500.0,106.2871,106.3452,106.1128,106.1792,3500.0
2014-06-12 10:15:00,127.87,128.02,127.76,127.99,2200.0,106.1294,106.2539,106.0381,106.229,2200.0
2014-06-12 10:20:00,127.96,127.98,127.92,127.94,1200.0,106.2041,106.2207,106.1709,106.1875,1200.0
2014-06-12 10:25:00,127.95,127.95,127.6,127.6,10200.0,106.1958,106.1958,105.9053,105.9053,10200.0
2014-06-12 10:30:00,127.58,127.67,127.57,127.64,4400.0,105.8887,105.9634,105.8804,105.9385,4400.0
2014-06-12 10:35:00,127.66,127.67,127.41,127.48,4700.0,105.9551,105.9634,105.7476,105.8057,4700.0
2014-06-12 10:40:00,127.47,127.47,127.34,127.4,5300.0,105.7974,105.7974,105.6895,105.7393,5300.0
2014-06-12 10:45:00,127.35,127.43,127.28,127.4,2400.0,105.6978,105.7642,105.6397,105.7393,2400.0
2014-06-12 10:50:00,127.37,127.6,127.37,127.6,2200.0,105.7144,105.9053,105.7144,105.9053,2200.0
2014-06-12 10:55:00,127.59,127.69,127.54,127.69,1400.0,105.897,105.98,105.8555,105.98,1400.0
2014-06-12 11:00:00,127.57,127.7,127.57,127.64,1300.0,105.8804,105.9883,105.8804,105.9385,1300.0
2014-06-12 11:05:00,127.71,127.84,127.67,127.7,23000.0,105.9966,106.1045,105.9634,105.9883,23000.0
2014-06-12 11:10:00,127.71,127.86,127.67,127.79,2000.0,105.9966,106.1211,105.9634,106.063,2000.0
2014-06-12 11:15:00,127.85,127.88,127.81,127.81,1200.0,106.1128,106.1377,106.0796,106.0796,1200.0
2014-06-12 11:20:00,127.81,127.84,127.81,127.81,2300.0,106.0796,106.1045,106.0796,106.0796,2300.0
2014-06-12 11:25:00,127.84,128.08,127.84,128.06,1700.0,106.1045,106.3037,106.1045,106.2871,1700.0
2014-06-12 11:30:00,128.08,128.08,127.94,127.99,2800.0,106.3037,106.3037,106.1875,106.229,2800.0
2014-06-12 11:35:00,128.0,128.08,127.99,128.05,5600.0,106.2373,106.3037,106.229,106.2788,5600.0
2014-06-12 11:40:00,128.07,128.13,128.05,128.11,1200.0,106.2954,106.3452,106.2788,106.3286,1200.0
2014-06-12 11:45:00,128.04,128.08,128.03,128.07,500.0,106.2705,106.3037,106.2622,106.2954,500.0
2014-06-12 11:50:00,127.99,128.12,127.99,128.12,1700.0,106.229,106.3369,106.229,106.3369,1700.0
2014-06-12 11:55:00,128.18,128.18,128.18,128.18,200.0,106.3867,106.3867,106.3867,106.3867,200.0
2014-06-12 12:00:00,128.14,128.14,128.0,128.05,1700.0,106.3535,106.3535,106.2373,106.2788,1700.0
2014-06-12 12:05:00,128.09,128.11,128.09,128.11,500.0,106.312,106.3286,106.312,106.3286,500.0
2014-06-12 12:10:00,128.16,128.18,128.15,128.18,500.0,106.3701,106.3867,106.3618,106.3867,500.0
2014-06-12 12:15:00,128.14,128.19,128.11,128.18,4400.0,106.3535,106.395,106.3286,106.3867,4400.0
2014-06-12 12:20:00,128.2,128.2,128.13,128.13,1500.0,106.4033,106.4033,106.3452,106.3452,1500.0
2014-06-12 12:25:00,128.17,128.2,128.17,128.2,1100.0,106.3784,106.4033,106.3784,106.4033,1100.0
2014-06-12 12:30:00,128.21,128.21,128.16,128.16,600.0,106.4116,106.4116,106.3701,106.3701,600.0
2014-06-12 12:35:00,128.17,128.19,128.12,128.14,800.0,106.3784,106.395,106.3369,106.3535,800.0
2014-06-12 12:40:00,128.14,128.14,127.97,127.99,3400.0,106.3535,106.3535,106.2124,106.229,3400.0
2014-06-12 12:45:00,127.93,127.97,127.86,127.88,2600.0,106.1792,106.2124,106.1211,106.1377,2600.0
2014-06-12 12:50:00,127.88,127.89,127.67,127.69,2300.0,106.1377,106.146,105.9634,105.98,2300.0
2014-06-12 12:55:00,127.63,127.72,127.6,127.7,3800.0,105.9302,106.0049,105.9053,105.9883,3800.0
2014-06-12 13:00:00,127.71,127.73,127.58,127.66,2400.0,105.9966,106.0132,105.8887,105.9551,2400.0
2014-06-12 13:05:00,127.64,127.64,127.55,127.64,2400.0,105.9385,105.9385,105.8638,105.9385,2400.0
2014-06-12 13:10:00,127.61,127.66,127.51,127.51,1200.0,105.9136,105.9551,105.8306,105.8306,1200.0
2014-06-12 13:15:00,127.49,127.58,127.44,127.44,3400.0,105.814,105.8887,105.7725,105.7725,3400.0
2014-06-12 13:20:00,127.44,127.48,127.42,127.42,2800.0,105.7725,105.8057,105.7559,105.7559,2800.0
2014-06-12 13:25:00,127.4,127.43,127.31,127.36,4100.0,105.7393,105.7642,105.6646,105.7061,4100.0
2014-06-12 13:30:00,127.34,127.34,127.19,127.21,5800.0,105.6895,105.6895,105.565,105.5816,5800.0
2014-06-12 13:35:00,127.21,127.26,127.21,127.25,1600.0,105.5816,105.6231,105.5816,105.6148,1600.0
2014-06-12 13:40:00,127.29,127.35,127.27,127.35,2000.0,105.648,105.6978,105.6314,105.6978,2000.0
2014-06-12 13:45:00,127.3,127.3,127.2,127.22,2200.0,105.6563,105.6563,105.5733,105.5899,2200.0
2014-06-12 13:50:00,127.18,127.19,126.95,127.01,5100.0,105.5567,105.565,105.3658,105.4156,5100.0
2014-06-12 13:55:00,126.97,127.04,126.89,126.98,2400.0,105.3824,105.4405,105.316,105.3907,2400.0
2014-06-12 14:00:00,126.99,127.1,126.97,127.1,1400.0,105.399,105.4903,105.3824,105.4903,1400.0
2014-06-12 14:05:00,127.13,127.2,127.1,127.18,1900.0,105.5152,105.5733,105.4903,105.5567,1900.0
2014-06-12 14:10:00,127.13,127.2,127.13,127.15,1400.0,105.5152,105.5733,105.5152,105.5318,1400.0
2014-06-12 14:15:00,127.2,127.27,127.2,127.25,1000.0,105.5733,105.6314,105.5733,105.6148,1000.0
2014-06-12 14:20:00,127.23,127.25,127.05,127.05,3700.0,105.5982,105.6148,105.4488,105.4488,3700.0
2014-06-12 14:25:00,127.05,127.19,127.05,127.17,3700.0,105.4488,105.565,105.4488,105.5484,3700.0
2014-06-12 14:30:00,127.16,127.17,127.01,127.04,6000.0,105.5401,105.5484,105.4156,105.4405,6000.0
2014-06-12 14:35:00,127.1,127.14,126.97,127.02,7900.0,105.4903,105.5235,105.3824,105.4239,7900.0
2014-06-12 14:40:00,127.03,127.14,127.03,127.11,2700.0,105.4322,105.5235,105.4322,105.4986,2700.0
2014-06-12 14:45:00,127.11,127.19,127.1,127.16,4900.0,105.4986,105.565,105.4903,105.5401,4900.0
2014-06-12 14:50:00,127.19,127.19,127.03,127.08,8100.0,105.565,105.565,105.4322,105.4737,8100.0
2014-06-12 14:55:00,127.08,127.11,127.04,127.06,3300.0,105.4737,105.4986,105.4405,105.4571,3300.0
2014-06-12 15:00:00,127.04,127.18,127.02,127.14,9100.0,105.4405,105.5567,105.4239,105.5235,9100.0
2014-06-12 15:05:00,127.14,127.14,127.02,127.05,8000.0,105.5235,105.5235,105.4239,105.4488,8000.0
2014-06-12 15:10:00,127.02,127.02,126.85,126.89,17500.0,105.4239,105.4239,105.2828,105.316,17500.0
2014-06-12 15:15:00,126.91,126.97,126.89,126.91,11900.0,105.3326,105.3824,105.316,105.3326,11900.0
2014-06-12 15:20:00,126.93,127.03,126.91,126.98,22700.0,105.3492,105.4322,105.3326,105.3907,22700.0
2014-06-12 15:25:00,126.97,126.99,126.84,126.89,15300.0,105.3824,105.399,105.2745,105.316,15300.0
2014-06-12 15:30:00,126.88,126.96,126.82,126.82,23200.0,105.3077,105.3741,105.2579,105.2579,23200.0
2014-06-12 15:35:00,126.81,126.84,126.52,126.52,33100.0,105.2496,105.2745,105.0089,105.0089,33100.0
2014-06-12 15:40:00,126.51,126.67,126.51,126.67,20300.0,105.0006,105.1334,105.0006,105.1334,20300.0
2014-06-12 15:45:00,126.68,126.87,126.68,126.73,28700.0,105.1417,105.2994,105.1417,105.1832,28700.0
2014-06-12 15:50:00,126.75,126.9,126.74,126.87,35900.0,105.1998,105.3243,105.1915,105.2994,35900.0
2014-06-12 15:55:00,126.86,126.9,126.79,126.84,68300.0,105.2911,105.3243,105.233,105.2745,68300.0
2014-06-13 09:30:00,127.08,127.68,127.07,127.27,13600.0,105.4737,105.9717,105.4654,105.6314,13600.0
2014-06-13 09:35:00,127.49,127.56,127.35,127.39,4600.0,105.814,105.8721,105.6978,105.731,4600.0
2014-06-13 09:40:00,127.24,127.32,127.02,127.22,4800.0,105.6065,105.6729,105.4239,105.5899,4800.0
2014-06-13 09:45:00,127.23,127.35,127.04,127.19,8200.0,105.5982,105.6978,105.4405,105.565,8200.0
2014-06-13 09:50:00,127.16,127.31,127.09,127.2,3900.0,105.5401,105.6646,105.482,105.5733,3900.0
2014-06-13 09:55:00,127.17,127.27,126.96,127.01,8400.0,105.5484,105.6314,105.3741,105.4156,8400.0
2014-06-13 10:00:00,127.1,127.16,126.79,126.79,1900.0,105.4903,105.5401,105.233,105.233,1900.0
2014-06-13 10:05:00,126.78,126.86,126.69,126.82,3800.0,105.2247,105.2911,105.15,105.2579,3800.0
2014-06-13 10:10:00,126.85,127.0,126.76,126.93,3600.0,105.2828,105.4073,105.2081,105.3492,3600.0
2014-06-13 10:15:00,126.84,127.15,126.84,127.15,2900.0,105.2745,105.5318,105.2745,105.5318,2900.0
2014-06-13 10:20:00,127.06,127.24,127.05,127.24,3200.0,105.4571,105.6065,105.4488,105.6065,3200.0
2014-06-13 10:25:00,127.17,127.37,127.17,127.21,1300.0,105.5484,105.7144,105.5484,105.5816,1300.0
2014-06-13 10:30:00,127.24,127.63,127.23,127.57,2700.0,105.6065,105.9302,105.5982,105.8804,2700.0
2014-06-13 10:35:00,127.62,127.62,127.5,127.5,1500.0,105.9219,105.9219,105.8223,105.8223,1500.0
2014-06-13 10:40:00,127.51,127.52,127.44,127.52,800.0,105.8306,105.8389,105.7725,105.8389,800.0
2014-06-13 10:45:00,127.45,127.55,127.24,127.24,8400.0,105.7808,105.8638,105.6065,105.6065,8400.0
2014-06-13 10:50:00,127.25,127.46,127.24,127.41,2300.0,105.6148,105.7891,105.6065,105.7476,2300.0
2014-06-13 10:55:00,127.41,127.41,127.37,127.41,1200.0,105.7476,105.7476,105.7144,105.7476,1200.0
2014-06-13 11:00:00,127.43,127.51,127.41,127.46,2800.0,105.7642,105.8306,105.7476,105.7891,2800.0
2014-06-13 11:05:00,127.49,127.64,127.49,127.56,3200.0,105.814,105.9385,105.814,105.8721,3200.0
2014-06-13 11:10:00,127.62,127.62,127.39,127.39,2600.0,105.9219,105.9219,105.731,105.731,2600.0
2014-06-13 11:15:00,127.35,127.38,127.25,127.25,2200.0,105.6978,105.7227,105.6148,105.6148,2200.0
2014-06-13 11:20:00,127.27,127.28,127.16,127.2,5900.0,105.6314,105.6397,105.5401,105.5733,5900.0
2014-06-13 11:25:00,127.19,127.19,127.11,127.16,7000.0,105.565,105.565,105.4986,105.5401,7000.0
2014-06-13 11:30:00,127.14,127.21,127.04,127.06,3100.0,105.5235,105.5816,105.4405,105.4571,3100.0
2014-06-13 11:35:00,127.01,127.09,127.0,127.07,5700.0,105.4156,105.482,105.4073,105.4654,5700.0
2014-06-13 11:40:00,127.08,127.12,127.05,127.06,2600.0,105.4737,105.5069,105.4488,105.4571,2600.0
2014-06-13 11:45:00,127.09,127.09,126.98,127.0,3200.0,105.482,105.482,105.3907,105.4073,3200.0
2014-06-13 11:50:00,127.01,127.14,127.01,127.1,4900.0,105.4156,105.5235,105.4156,105.4903,4900.0
2014-06-13 11:55:00,127.1,127.19,127.07,127.19,2600.0,105.4903,105.565,105.4654,105.565,2600.0
2014-06-13 12:00:00,127.18,127.32,127.18,127.28,5900.0,105.5567,105.6729,105.5567,105.6397,5900.0
2014-06-13 12:05:00,127.28,127.42,127.28,127.41,1200.0,105.6397,105.7559,105.6397,105.7476,1200.0
2014-06-13 12:10:00,127.39,127.39,127.36,127.36,300.0,105.731,105.731,105.7061,105.7061,300.0
2014-06-13 12:15:00,127.28,127.31,127.27,127.31,2200.0,105.6397,105.6646,105.6314,105.6646,2200.0
2014-06-13 12:20:00,127.32,127.39,127.32,127.36,2300.0,105.6729,105.731,105.6729,105.7061,2300.0
2014-06-13 12:25:00,127.38,127.43,127.36,127.36,1500.0,105.7227,105.7642,105.7061,105.7061,1500.0
2014-06-13 12:30:00,127.36,127.36,127.27,127.27,600.0,105.7061,105.7061,105.6314,105.6314,600.0
2014-06-13 12:35:00,127.26,127.26,127.26,127.26,200.0,105.6231,105.6231,105.6231,105.6231,200.0
2014-06-13 12:40:00,127.13,127.13,127.08,127.08,900.0,105.5152,105.5152,105.4737,105.4737,900.0
2014-06-13 12:45:00,127.1,127.18,127.09,127.12,2800.0,105.4903,105.5567,105.482,105.5069,2800.0
2014-06-13 12:50:00,127.13,127.18,127.13,127.18,1100.0,105.5152,105.5567,105.5152,105.5567,1100.0
2014-06-13 12:55:00,127.18,127.18,127.12,127.13,800.0,105.5567,105.5567,105.5069,105.5152,800.0
2014-06-13 13:00:00,127.13,127.3,127.13,127.29,2100.0,105.5152,105.6563,105.5152,105.648,2100.0
2014-06-13 13:05:00,127.25,127.25,127.21,127.21,300.0,105.6148,105.6148,105.5816,105.5816,300.0
2014-06-13 13:10:00,127.15,127.18,127.11,127.11,700.0,105.5318,105.5567,105.4986,105.4986,700.0
2014-06-13 13:15:00,127.09,127.17,127.07,127.17,2200.0,105.482,105.5484,105.4654,105.5484,2200.0
2014-06-13 13:20:00,127.16,127.18,127.15,127.16,1200.0,105.5401,105.5567,105.5318,105.5401,1200.0
2014-06-13 13:25:00,127.15,127.2,127.14,127.2,1300.0,105.5318,105.5733,105.5235,105.5733,1300.0
2014-06-13 13:30:00,127.19,127.19,127.13,127.15,3500.0,105.565,105.565,105.5152,105.5318,3500.0
2014-06-13 13:35:00,127.11,127.14,127.1,127.13,1400.0,105.4986,105.5235,105.4903,105.5152,1400.0
2014-06-13 13:40:00,127.13,127.15,127.09,127.09,1400.0,105.5152,105.5318,105.482,105.482,1400.0
2014-06-13 13:45:00,127.13,127.14,127.11,127.12,800.0,105.5152,105.5235,105.4986,105.5069,800.0
2014-06-13 13:50:00,127.12,127.29,127.09,127.29,9400.0,105.5069,105.648,105.482,105.648,9400.0
2014-06-13 13:55:00,127.24,127.26,127.22,127.25,1700.0,105.6065,105.6231,105.5899,105.6148,1700.0
2014-06-13 14:00:00,127.3,127.3,127.2,127.21,1400.0,105.6563,105.6563,105.5733,105.5816,1400.0
2014-06-13 14:05:00,127.21,127.24,127.18,127.19,2300.0,105.5816,105.6065,105.5567,105.565,2300.0
2014-06-13 14:10:00,127.21,127.21,127.17,127.19,1200.0,105.5816,105.5816,105.5484,105.565,1200.0
2014-06-13 14:15:00,127.19,127.33,127.19,127.33,2600.0,105.565,105.6812,105.565,105.6812,2600.0
2014-06-13 14:20:00,127.29,127.29,127.21,127.28,5200.0,105.648,105.648,105.5816,105.6397,5200.0
2014-06-13 14:25:00,127.27,127.28,127.19,127.26,5000.0,105.6314,105.6397,105.565,105.6231,5000.0
2014-06-13 14:30:00,127.23,127.26,127.13,127.13,3200.0,105.5982,105.6231,105.5152,105.5152,3200.0
2014-06-13 14:35:00,127.14,127.14,127.09,127.14,1100.0,105.5235,105.5235,105.482,105.5235,1100.0
2014-06-13 14:40:00,127.12,127.12,127.05,127.08,1500.0,105.5069,105.5069,105.4488,105.4737,1500.0
2014-06-13 14:45:00,127.08,127.12,127.08,127.12,1600.0,105.4737,105.5069,105.4737,105.5069,1600.0
2014-06-13 14:50:00,127.12,127.12,127.05,127.05,1300.0,105.5069,105.5069,105.4488,105.4488,1300.0
2014-06-13 14:55:00,127.07,127.07,127.01,127.05,2700.0,105.4654,105.4654,105.4156,105.4488,2700.0
2014-06-13 15:00:00,127.05,127.13,127.05,127.1,1600.0,105.4488,105.5152,105.4488,105.4903,1600.0
2014-06-13 15:05:00,127.06,127.28,127.06,127.28,3000.0,105.4571,105.6397,105.4571,105.6397,3000.0
2014-06-13 15:10:00,127.33,127.33,127.28,127.3,3000.0,105.6812,105.6812,105.6397,105.6563,3000.0
2014-06-13 15:15:00,127.32,127.33,127.1,127.16,2500.0,105.6729,105.6812,105.4903,105.5401,2500.0
2014-06-13 15:20:00,127.12,127.12,126.94,126.94,2900.0,105.5069,105.5069,105.3575,105.3575,2900.0
2014-06-13 15:25:00,126.95,126.98,126.86,126.87,4600.0,105.3658,105.3907,105.2911,105.2994,4600.0
2014-06-13 15:30:00,126.86,126.86,126.81,126.81,2800.0,105.2911,105.2911,105.2496,105.2496,2800.0
2014-06-13 15:35:00,126.83,127.0,126.83,126.96,3300.0,105.2662,105.4073,105.2662,105.3741,3300.0
2014-06-13 15:40:00,126.98,126.98,126.78,126.79,5100.0,105.3907,105.3907,105.2247,105.233,5100.0
2014-06-13 15:45:00,126.79,126.96,126.74,126.96,8500.0,105.233,105.3741,105.1915,105.3741,8500.0
2014-06-13 15:50:00,126.95,127.06,126.95,126.97,10000.0,105.3658,105.4571,105.3658,105.3824,10000.0
2014-06-13 15:55:00,126.97,127.17,126.94,127.15,22700.0,105.3824,105.5484,105.3575,105.5318,22700.0
2014-06-16 09:30:00,126.55,126.83,126.52,126.74,9000.0,105.0338,105.2662,105.0089,105.1915,9000.0
2014-06-16 09:35:00,126.87,127.11,126.81,127.11,2800.0,105.2994,105.4986,105.2496,105.4986,2800.0
2014-06-16 09:40:00,127.11,127.11,126.61,126.81,4700.0,105.4986,105.4986,105.0836,105.2496,4700.0
2014-06-16 09:45:00,126.82,127.02,126.64,126.64,22000.0,105.2579,105.4239,105.1085,105.1085,22000.0
2014-06-16 09:50:00,126.64,126.65,126.54,126.65,5900.0,105.1085,105.1168,105.0255,105.1168,5900.0
2014-06-16 09:55:00,126.65,126.7,126.53,126.6,2300.0,105.1168,105.1583,105.0172,105.0753,2300.0
2014-06-16 10:00:00,126.59,126.95,126.52,126.94,1700.0,105.067,105.3658,105.0089,105.3575,1700.0
2014-06-16 10:05:00,126.98,127.1,126.96,127.1,1700.0,105.3907,105.4903,105.3741,105.4903,1700.0
2014-06-16 10:10:00,126.85,127.16,126.85,127.06,1800.0,105.2828,105.5401,105.2828,105.4571,1800.0
2014-06-16 10:15:00,127.05,127.15,127.01,127.04,7200.0,105.4488,105.5318,105.4156,105.4405,7200.0
2014-06-16 10:20:00,127.07,127.1,127.03,127.04,1600.0,105.4654,105.4903,105.4322,105.4405,1600.0
2014-06-16 10:25:00,127.1,127.15,127.01,127.13,3000.0,105.4903,105.5318,105.4156,105.5152,3000.0
2014-06-16 10:30:00,127.12,127.2,127.0,127.07,2000.0,105.5069,105.5733,105.4073,105.4654,2000.0
2014-06-16 10:35:00,127.04,127.08,126.84,126.88,2300.0,105.4405,105.4737,105.2745,105.3077,2300.0
2014-06-16 10:40:00,126.93,127.01,126.9,127.01,1900.0,105.3492,105.4156,105.3243,105.4156,1900.0
2014-06-16 10:45:00,127.04,127.09,126.97,126.98,4200.0,105.4405,105.482,105.3824,105.3907,4200.0
2014-06-16 10:50:00,126.98,127.01,126.85,126.94,3400.0,105.3907,105.4156,105.2828,105.3575,3400.0
2014-06-16 10:55:00,126.91,126.96,126.83,126.89,5600.0,105.3326,105.3741,105.2662,105.316,5600.0
2014-06-16 11:00:00,126.93,126.93,126.81,126.81,8000.0,105.3492,105.3492,105.2496,105.2496,8000.0
2014-06-16 11:05:00,126.8,126.82,126.45,126.46,2900.0,105.2413,105.2579,104.9508,104.9591,2900.0
2014-06-16 11:10:00,126.58,126.7,126.54,126.7,900.0,105.0587,105.1583,105.0255,105.1583,900.0
2014-06-16 11:15:00,126.7,126.7,126.56,126.61,1500.0,105.1583,105.1583,105.0421,105.0836,1500.0
2014-06-16 11:20:00,126.65,126.69,126.59,126.63,2200.0,105.1168,105.15,105.067,105.1002,2200.0
2014-06-16 11:25:00,126.73,126.74,126.62,126.65,11900.0,105.1832,105.1915,105.0919,105.1168,11900.0
2014-06-16 11:30:00,126.66,126.68,126.47,126.47,2900.0,105.1251,105.1417,104.9674,104.9674,2900.0
2014-06-16 11:35:00,126.46,126.52,126.31,126.35,2800.0,104.9591,105.0089,104.8346,104.8678,2800.0
2014-06-16 11:40:00,126.38,126.53,126.38,126.52,2200.0,104.8927,105.0172,104.8927,105.0089,2200.0
2014-06-16 11:45:00,126.53,126.64,126.53,126.63,1700.0,105.0172,105.1085,105.0172,105.1002,1700.0
2014-06-16 11:50:00,126.6,126.6,126.47,126.47,1400.0,105.0753,105.0753,104.9674,104.9674,1400.0
2014-06-16 11:55:00,126.56,126.61,126.56,126.61,700.0,105.0421,105.0836,105.0421,105.0836,700.0
2014-06-16 12:00:00,126.56,126.71,126.56,126.71,3600.0,105.0421,105.1666,105.0421,105.1666,3600.0
2014-06-16 12:05:00,126.75,126.87,126.73,126.87,2200.0,105.1998,105.2994,105.1832,105.2994,2200.0
2014-06-16 12:10:00,126.88,127.02,126.85,126.99,17900.0,105.3077,105.4239,105.2828,105.399,17900.0
2014-06-16 12:15:00,127.01,127.06,126.94,127.04,15700.0,105.4156,105.4571,105.3575,105.4405,15700.0
2014-06-16 12:20:00,127.03,127.1,127.02,127.1,600.0,105.4322,105.4903,105.4239,105.4903,600.0
2014-06-16 12:25:00,127.13,127.13,127.05,127.06,1900.0,105.5152,105.5152,105.4488,105.4571,1900.0
2014-06-16 12:30:00,127.02,127.02,126.91,126.91,500.0,105.4239,105.4239,105.3326,105.3326,500.0
2014-06-16 12:35:00,126.96,126.96,126.85,126.88,1900.0,105.3741,105.3741,105.2828,105.3077,1900.0
2014-06-16 12:40:00,126.84,126.88,126.8,126.82,3900.0,105.2745,105.3077,105.2413,105.2579,3900.0
2014-06-16 12:45:00,126.81,126.81,126.76,126.79,1800.0,105.2496,105.2496,105.2081,105.233,1800.0
2014-06-16 12:50:00,126.83,126.92,126.82,126.87,2600.0,105.2662,105.3409,105.2579,105.2994,2600.0
2014-06-16 12:55:00,126.88,126.99,126.88,126.94,1900.0,105.3077,105.399,105.3077,105.3575,1900.0
2014-06-16 13:00:00,126.98,127.12,126.89,127.12,2300.0,105.3907,105.5069,105.316,105.5069,2300.0
2014-06-16 13:05:00,127.13,127.21,127.09,127.2,4300.0,105.5152,105.5816,105.482,105.5733,4300.0
2014-06-16 13:10:00,127.22,127.29,127.18,127.26,900.0,105.5899,105.648,105.5567,105.6231,900.0
2014-06-16 13:15:00,127.28,127.33,127.25,127.33,1300.0,105.6397,105.6812,105.6148,105.6812,1300.0
2014-06-16 13:20:00,127.31,127.38,127.31,127.37,1700.0,105.6646,105.7227,105.6646,105.7144,1700.0
2014-06-16 13:25:00,127.38,127.42,127.32,127.37,1200.0,105.7227,105.7559,105.6729,105.7144,1200.0
2014-06-16 13:30:00,127.43,127.44,127.41,127.44,800.0,105.7642,105.7725,105.7476,105.7725,800.0
2014-06-16 13:35:00,127.46,127.51,127.36,127.36,2100.0,105.7891,105.8306,105.7061,105.7061,2100.0
2014-06-16 13:40:00,127.36,127.36,127.28,127.28,1100.0,105.7061,105.7061,105.6397,105.6397,1100.0
2014-06-16 13:45:00,127.29,127.31,127.25,127.26,2700.0,105.648,105.6646,105.6148,105.6231,2700.0
2014-06-16 13:50:00,127.3,127.3,127.17,127.18,5400.0,105.6563,105.6563,105.5484,105.5567,5400.0
2014-06-16 13:55:00,127.16,127.16,127.07,127.14,1300.0,105.5401,105.5401,105.4654,105.5235,1300.0
2014-06-16 14:00:00,127.16,127.24,127.16,127.22,1300.0,105.5401,105.6065,105.5401,105.5899,1300.0
2014-06-16 14:05:00,127.22,127.26,127.19,127.19,1600.0,105.5899,105.6231,105.565,105.565,1600.0
2014-06-16 14:10:00,127.18,127.22,127.16,127.22,1800.0,105.5567,105.5899,105.5401,105.5899,1800.0
2014-06-16 14:15:00,127.22,127.23,127.11,127.11,3000.0,105.5899,105.5982,105.4986,105.4986,3000.0
2014-06-16 14:20:00,127.11,127.25,127.11,127.19,2800.0,105.4986,105.6148,105.4986,105.565,2800.0
2014-06-16 14:25:00,127.19,127.2,127.14,127.16,2500.0,105.565,105.5733,105.5235,105.5401,2500.0
2014-06-16 14:30:00,127.16,127.18,127.05,127.06,3700.0,105.5401,105.5567,105.4488,105.4571,3700.0
2014-06-16 14:35:00,127.06,127.16,127.06,127.15,1000.0,105.4571,105.5401,105.4571,105.5318,1000.0
2014-06-16 14:40:00,127.13,127.13,127.08,127.12,1700.0,105.5152,105.5152,105.4737,105.5069,1700.0
2014-06-16 14:45:00,127.14,127.17,127.13,127.14,1600.0,105.5235,105.5484,105.5152,105.5235,1600.0
2014-06-16 14:50:00,127.11,127.12,127.1,127.1,1000.0,105.4986,105.5069,105.4903,105.4903,1000.0
2014-06-16 14:55:00,127.07,127.07,126.98,126.98,3000.0,105.4654,105.4654,105.3907,105.3907,3000.0
2014-06-16 15:00:00,126.96,126.98,126.88,126.92,3800.0,105.3741,105.3907,105.3077,105.3409,3800.0
2014-06-16 15:05:00,126.92,127.02,126.92,126.98,3300.0,105.3409,105.4239,105.3409,105.3907,3300.0
2014-06-16 15:10:00,127.02,127.06,126.95,126.97,4100.0,105.4239,105.4571,105.3658,105.3824,4100.0
2014-06-16 15:15:00,126.94,126.97,126.86,126.97,3700.0,105.3575,105.3824,105.2911,105.3824,3700.0
2014-06-16 15:20:00,126.97,127.1,126.94,126.97,4400.0,105.3824,105.4903,105.3575,105.3824,4400.0
2014-06-16 15:25:00,127.0,127.09,126.99,127.05,1900.0,105.4073,105.482,105.399,105.4488,1900.0
2014-06-16 15:30:00,127.06,127.06,127.01,127.03,4800.0,105.4571,105.4571,105.4156,105.4322,4800.0
2014-06-16 15:35:00,127.05,127.15,127.03,127.15,3300.0,105.4488,105.5318,105.4322,105.5318,3300.0
2014-06-16 15:40:00,127.17,127.22,127.14,127.2,4800.0,105.5484,105.5899,105.5235,105.5733,4800.0
2014-06-16 15:45:00,127.19,127.2,127.11,127.13,5500.0,105.565,105.5733,105.4986,105.5152,5500.0
2014-06-16 15:50:00,127.13,127.21,127.12,127.2,6800.0,105.5152,105.5816,105.5069,105.5733,6800.0
2014-06-16 15:55:00,127.22,127.23,127.15,127.18,19300.0,105.5899,105.5982,105.5318,105.5567,19300.0
2014-06-17 09:35:00,127.15,127.15,126.41,126.7,15700.0,105.5318,105.5318,104.9176,105.1583,15700.0
2014-06-17 09:40:00,126.55,126.96,126.55,126.96,8300.0,105.0338,105.3741,105.0338,105.3741,8300.0
2014-06-17 09:45:00,127.06,127.35,127.05,127.26,4200.0,105.4571,105.6978,105.4488,105.6231,4200.0
2014-06-17 09:50:00,127.27,127.76,127.16,127.76,10800.0,105.6314,106.0381,105.5401,106.0381,10800.0
2014-06-17 09:55:00,127.65,127.94,127.64,127.79,4900.0,105.9468,106.1875,105.9385,106.063,4900.0
2014-06-17 10:00:00,127.78,128.1,127.78,127.96,5600.0,106.0547,106.3203,106.0547,106.2041,5600.0
2014-06-17 10:05:00,127.96,128.25,127.88,128.25,6400.0,106.2041,106.4448,106.1377,106.4448,6400.0
2014-06-17 10:10:00,128.24,128.25,128.0,128.08,10300.0,106.4365,106.4448,106.2373,106.3037,10300.0
2014-06-17 10:15:00,128.08,128.17,127.93,128.08,8100.0,106.3037,106.3784,106.1792,106.3037,8100.0
2014-06-17 10:20:00,128.05,128.18,127.97,128.09,3600.0,106.2788,106.3867,106.2124,106.312,3600.0
2014-06-17 10:25:00,127.94,128.06,127.93,127.96,2600.0,106.1875,106.2871,106.1792,106.2041,2600.0
2014-06-17 10:30:00,128.04,128.04,127.62,127.65,6100.0,106.2705,106.2705,105.9219,105.9468,6100.0
2014-06-17 10:35:00,127.65,127.65,127.46,127.52,4300.0,105.9468,105.9468,105.7891,105.8389,4300.0
2014-06-17 10:40:00,127.49,127.52,127.31,127.31,5900.0,105.814,105.8389,105.6646,105.6646,5900.0
2014-06-17 10:45:00,127.37,127.37,127.15,127.22,5500.0,105.7144,105.7144,105.5318,105.5899,5500.0
2014-06-17 10:50:00,127.18,127.45,127.0,127.45,8700.0,105.5567,105.7808,105.4073,105.7808,8700.0
2014-06-17 10:55:00,127.42,127.77,127.37,127.77,6100.0,105.7559,106.0464,105.7144,106.0464,6100.0
2014-06-17 11:00:00,127.77,127.94,127.77,127.88,5300.0,106.0464,106.1875,106.0464,106.1377,5300.0
2014-06-17 11:05:00,127.9,128.01,127.82,127.85,11100.0,106.1543,106.2456,106.0879,106.1128,11100.0
2014-06-17 11:10:00,127.81,128.03,127.8,128.03,1900.0,106.0796,106.2622,106.0713,106.2622,1900.0
2014-06-17 11:15:00,128.0,128.21,128.0,128.16,2800.0,106.2373,106.4116,106.2373,106.3701,2800.0
2014-06-17 11:20:00,128.09,128.12,128.07,128.12,900.0,106.312,106.3369,106.2954,106.3369,900.0
2014-06-17 11:25:00,128.14,128.16,128.03,128.06,1600.0,106.3535,106.3701,106.2622,106.2871,1600.0
2014-06-17 11:30:00,128.05,128.12,128.04,128.12,1500.0,106.2788,106.3369,106.2705,106.3369,1500.0
2014-06-17 11:35:00,128.18,128.18,128.07,128.12,2000.0,106.3867,106.3867,106.2954,106.3369,2000.0
2014-06-17 11:40:00,128.1,128.14,128.0,128.05,3600.0,106.3203,106.3535,106.2373,106.2788,3600.0
2014-06-17 11:45:00,128.05,128.16,128.04,128.16,1500.0,106.2788,106.3701,106.2705,106.3701,1500.0
2014-06-17 11:50:00,128.18,128.24,128.18,128.2,900.0,106.3867,106.4365,106.3867,106.4033,900.0
2014-06-17 11:55:00,128.24,128.32,128.24,128.28,2900.0,106.4365,106.5029,106.4365,106.4697,2900.0
2014-06-17 12:00:00,128.25,128.26,128.19,128.25,1300.0,106.4448,106.4531,106.395,106.4448,1300.0
2014-06-17 12:05:00,128.23,128.31,128.19,128.19,1900.0,106.4282,106.4946,106.395,106.395,1900.0
2014-06-17 12:10:00,128.15,128.19,128.15,128.19,2000.0,106.3618,106.395,106.3618,106.395,2000.0
2014-06-17 12:15:00,128.25,128.34,128.18,128.32,9200.0,106.4448,106.5195,106.3867,106.5029,9200.0
2014-06-17 12:20:00,128.31,128.33,128.31,128.31,1000.0,106.4946,106.5112,106.4946,106.4946,1000.0
2014-06-17 12:25:00,128.31,128.34,128.26,128.28,1500.0,106.4946,106.5195,106.4531,106.4697,1500.0
2014-06-17 12:30:00,128.24,128.41,128.24,128.34,4000.0,106.4365,106.5776,106.4365,106.5195,4000.0
2014-06-17 12:35:00,128.37,128.37,128.28,128.29,1900.0,106.5444,106.5444,106.4697,106.478,1900.0
2014-06-17 12:40:00,128.35,128.45,128.35,128.43,2300.0,106.5278,106.6108,106.5278,106.5942,2300.0
2014-06-17 12:45:00,128.4,128.46,128.35,128.46,1100.0,106.5693,106.6191,106.5278,106.6191,1100.0
2014-06-17 12:50:00,128.47,128.55,128.47,128.53,1800.0,106.6274,106.6938,106.6274,106.6772,1800.0
2014-06-17 12:55:00,128.52,128.57,128.35,128.37,2700.0,106.6689,106.7104,106.5278,106.5444,2700.0
2014-06-17 13:00:00,128.38,128.44,128.27,128.28,2900.0,106.5527,106.6025,106.4614,106.4697,2900.0
2014-06-17 13:05:00,128.24,128.31,128.2,128.21,5000.0,106.4365,106.4946,106.4033,106.4116,5000.0
2014-06-17 13:10:00,128.18,128.19,128.13,128.15,16300.0,106.3867,106.395,106.3452,106.3618,16300.0
2014-06-17 13:15:00,128.14,128.21,128.06,128.12,15400.0,106.3535,106.4116,106.2871,106.3369,15400.0
2014-06-17 13:20:00,128.17,128.18,128.02,128.02,4500.0,106.3784,106.3867,106.2539,106.2539,4500.0
2014-06-17 13:25:00,128.02,128.05,127.82,127.88,13900.0,106.2539,106.2788,106.0879,106.1377,13900.0
2014-06-17 13:30:00,127.89,128.17,127.89,128.01,11400.0,106.146,106.3784,106.146,106.2456,11400.0
2014-06-17 13:35:00,127.98,128.0,127.8,127.83,5300.0,106.2207,106.2373,106.0713,106.0962,5300.0
2014-06-17 13:40:00,127.84,127.84,127.73,127.77,7700.0,106.1045,106.1045,106.0132,106.0464,7700.0
2014-06-17 13:45:00,127.78,127.84,127.69,127.76,4600.0,106.0547,106.1045,105.98,106.0381,4600.0
2014-06-17 13:50:00,127.72,127.78,127.54,127.56,17000.0,106.0049,106.0547,105.8555,105.8721,17000.0
2014-06-17 13:55:00,127.56,127.58,127.36,127.42,23500.0,105.8721,105.8887,105.7061,105.7559,23500.0
2014-06-17 14:00:00,127.42,127.42,127.14,127.15,10700.0,105.7559,105.7559,105.5235,105.5318,10700.0
2014-06-17 14:05:00,127.17,127.28,127.12,127.28,24900.0,105.5484,105.6397,105.5069,105.6397,24900.0
2014-06-17 14:10:00,127.28,127.29,127.18,127.26,16200.0,105.6397,105.648,105.5567,105.6231,16200.0
2014-06-17 14:15:00,127.28,127.33,127.26,127.26,6400.0,105.6397,105.6812,105.6231,105.6231,6400.0
2014-06-17 14:20:00,127.25,127.34,127.23,127.28,10900.0,105.6148,105.6895,105.5982,105.6397,10900.0
2014-06-17 14:25:00,127.3,127.31,127.28,127.3,8100.0,105.6563,105.6646,105.6397,105.6563,8100.0
2014-06-17 14:30:00,127.32,127.34,127.24,127.24,6800.0,105.6729,105.6895,105.6065,105.6065,6800.0
2014-06-17 14:35:00,127.25,127.29,127.24,127.29,3800.0,105.6148,105.648,105.6065,105.648,3800.0
2014-06-17 14:40:00,127.32,127.32,127.24,127.3,2200.0,105.6729,105.6729,105.6065,105.6563,2200.0
2014-06-17 14:45:00,127.32,127.4,127.32,127.33,5800.0,105.6729,105.7393,105.6729,105.6812,5800.0
2014-06-17 14:50:00,127.32,127.43,127.32,127.36,2700.0,105.6729,105.7642,105.6729,105.7061,2700.0
2014-06-17 14:55:00,127.33,127.49,127.33,127.49,8600.0,105.6812,105.814,105.6812,105.814,8600.0
2014-06-17 15:00:00,127.49,127.5,127.29,127.29,7800.0,105.814,105.8223,105.648,105.648,7800.0
2014-06-17 15:05:00,127.31,127.31,127.14,127.17,3500.0,105.6646,105.6646,105.5235,105.5484,3500.0
2014-06-17 15:10:00,127.18,127.24,127.09,127.1,6800.0,105.5567,105.6065,105.482,105.4903,6800.0
2014-06-17 15:15:00,127.1,127.25,127.09,127.21,6700.0,105.4903,105.6148,105.482,105.5816,6700.0
2014-06-17 15:20:00,127.2,127.25,127.15,127.18,10600.0,105.5733,105.6148,105.5318,105.5567,10600.0
2014-06-17 15:25:00,127.19,127.28,127.19,127.26,7600.0,105.565,105.6397,105.565,105.6231,7600.0
2014-06-17 15:30:00,127.28,127.31,127.22,127.31,8200.0,105.6397,105.6646,105.5899,105.6646,8200.0
2014-06-17 15:35:00,127.29,127.32,127.28,127.31,10700.0,105.648,105.6729,105.6397,105.6646,10700.0
2014-06-17 15:40:00,127.32,127.46,127.32,127.46,7900.0,105.6729,105.7891,105.6729,105.7891,7900.0
2014-06-17 15:45:00,127.47,127.5,127.28,127.29,18100.0,105.7974,105.8223,105.6397,105.648,18100.0
2014-06-17 15:50:00,127.28,127.28,127.13,127.18,20500.0,105.6397,105.6397,105.5152,105.5567,20500.0
2014-06-17 15:55:00,127.17,127.29,127.16,127.24,35200.0,105.5484,105.648,105.5401,105.6065,35200.0
2014-06-18 09:30:00,127.03,127.48,126.52,126.52,8900.0,105.4322,105.8057,105.0089,105.0089,8900.0
2014-06-18 09:35:00,126.53,126.53,126.13,126.37,5100.0,105.0172,105.0172,104.6852,104.8844,5100.0
2014-06-18 09:40:00,126.62,127.04,126.53,126.95,10800.0,105.0919,105.4405,105.0172,105.3658,10800.0
2014-06-18 09:45:00,126.96,127.03,126.85,126.96,4300.0,105.3741,105.4322,105.2828,105.3741,4300.0
2014-06-18 09:50:00,127.06,127.08,126.99,127.07,1400.0,105.4571,105.4737,105.399,105.4654,1400.0
2014-06-18 09:55:00,127.08,127.56,127.07,127.49,5300.0,105.4737,105.8721,105.4654,105.814,5300.0
2014-06-18 10:00:00,127.58,127.64,127.37,127.37,4500.0,105.8887,105.9385,105.7144,105.7144,4500.0
2014-06-18 10:05:00,127.35,127.44,127.06,127.16,8800.0,105.6978,105.7725,105.4571,105.5401,8800.0
2014-06-18 10:10:00,127.13,127.23,127.05,127.13,4100.0,105.5152,105.5982,105.4488,105.5152,4100.0
2014-06-18 10:15:00,127.19,127.22,127.1,127.1,1100.0,105.565,105.5899,105.4903,105.4903,1100.0
2014-06-18 10:20:00,127.09,127.13,127.04,127.09,800.0,105.482,105.5152,105.4405,105.482,800.0
2014-06-18 10:25:00,126.97,126.99,126.97,126.98,600.0,105.3824,105.399,105.3824,105.3907,600.0
2014-06-18 10:30:00,126.92,126.97,126.85,126.89,1300.0,105.3409,105.3824,105.2828,105.316,1300.0
2014-06-18 10:35:00,126.86,126.91,126.84,126.91,1200.0,105.2911,105.3326,105.2745,105.3326,1200.0
2014-06-18 10:40:00,126.92,126.93,126.86,126.86,1700.0,105.3409,105.3492,105.2911,105.2911,1700.0
2014-06-18 10:45:00,126.84,126.89,126.81,126.87,4700.0,105.2745,105.316,105.2496,105.2994,4700.0
2014-06-18 10:50:00,126.89,126.91,126.81,126.81,3400.0,105.316,105.3326,105.2496,105.2496,3400.0
2014-06-18 10:55:00,126.78,126.81,126.52,126.56,4900.0,105.2247,105.2496,105.0089,105.0421,4900.0
2014-06-18 11:00:00,126.54,126.67,126.44,126.67,4400.0,105.0255,105.1334,104.9425,105.1334,4400.0
2014-06-18 11:05:00,126.67,126.78,126.66,126.71,1900.0,105.1334,105.2247,105.1251,105.1666,1900.0
2014-06-18 11:10:00,126.77,126.77,126.66,126.76,800.0,105.2164,105.2164,105.1251,105.2081,800.0
2014-06-18 11:15:00,126.7,126.73,126.64,126.67,1800.0,105.1583,105.1832,105.1085,105.1334,1800.0
2014-06-18 11:20:00,126.66,126.66,126.53,126.53,1100.0,105.1251,105.1251,105.0172,105.0172,1100.0
2014-06-18 11:25:00,126.57,126.57,126.49,126.52,800.0,105.0504,105.0504,104.984,105.0089,800.0
2014-06-18 11:30:00,126.51,126.57,126.47,126.51,2500.0,105.0006,105.0504,104.9674,105.0006,2500.0
2014-06-18 11:35:00,126.52,126.62,126.52,126.62,2600.0,105.0089,105.0919,105.0089,105.0919,2600.0
2014-06-18 11:40:00,126.62,126.69,126.62,126.69,1500.0,105.0919,105.15,105.0919,105.15,1500.0
2014-06-18 11:45:00,126.69,126.82,126.63,126.77,6800.0,105.15,105.2579,105.1002,105.2164,6800.0
2014-06-18 11:50:00,126.76,126.79,126.64,126.64,2800.0,105.2081,105.233,105.1085,105.1085,2800.0
2014-06-18 11:55:00,126.65,126.79,126.62,126.78,6700.0,105.1168,105.233,105.0919,105.2247,6700.0
2014-06-18 12:00:00,126.79,126.81,126.73,126.78,1600.0,105.233,105.2496,105.1832,105.2247,1600.0
2014-06-18 12:05:00,126.73,126.87,126.73,126.85,3000.0,105.1832,105.2994,105.1832,105.2828,3000.0
2014-06-18 12:10:00,126.88,126.92,126.85,126.85,3000.0,105.3077,105.3409,105.2828,105.2828,3000.0
2014-06-18 12:15:00,126.81,126.93,126.8,126.93,4400.0,105.2496,105.3492,105.2413,105.3492,4400.0
2014-06-18 12:20:00,126.93,126.97,126.89,126.96,3400.0,105.3492,105.3824,105.316,105.3741,3400.0
2014-06-18 12:25:00,126.92,126.96,126.91,126.94,2700.0,105.3409,105.3741,105.3326,105.3575,2700.0
2014-06-18 12:30:00,126.96,127.03,126.96,126.97,3800.0,105.3741,105.4322,105.3741,105.3824,3800.0
2014-06-18 12:35:00,126.96,127.12,126.96,127.12,2500.0,105.3741,105.5069,105.3741,105.5069,2500.0
2014-06-18 12:40:00,127.14,127.19,127.11,127.18,2800.0,105.5235,105.565,105.4986,105.5567,2800.0
2014-06-18 12:45:00,127.19,127.29,127.19,127.22,28200.0,105.565,105.648,105.565,105.5899,28200.0
2014-06-18 12:50:00,127.19,127.25,127.11,127.11,5800.0,105.565,105.6148,105.4986,105.4986,5800.0
2014-06-18 12:55:00,127.09,127.22,127.06,127.19,7500.0,105.482,105.5899,105.4571,105.565,7500.0
2014-06-18 13:00:00,127.15,127.32,127.15,127.18,8300.0,105.5318,105.6729,105.5318,105.5567,8300.0
2014-06-18 13:05:00,127.13,127.17,127.12,127.13,2200.0,105.5152,105.5484,105.5069,105.5152,2200.0
2014-06-18 13:10:00,127.15,127.17,127.1,127.1,2000.0,105.5318,105.5484,105.4903,105.4903,2000.0
2014-06-18 13:15:00,127.12,127.15,127.1,127.13,2000.0,105.5069,105.5318,105.4903,105.5152,2000.0
2014-06-18 13:20:00,127.11,127.15,127.09,127.12,2200.0,105.4986,105.5318,105.482,105.5069,2200.0
2014-06-18 13:25:00,127.13,127.15,127.07,127.07,3300.0,105.5152,105.5318,105.4654,105.4654,3300.0
2014-06-18 13:30:00,127.06,127.06,126.88,126.9,1700.0,105.4571,105.4571,105.3077,105.3243,1700.0
2014-06-18 13:35:00,126.96,127.01,126.89,126.96,5800.0,105.3741,105.4156,105.316,105.3741,5800.0
2014-06-18 13:40:00,127.01,127.04,126.91,126.96,5900.0,105.4156,105.4405,105.3326,105.3741,5900.0
2014-06-18 13:45:00,126.99,126.99,126.94,126.94,1600.0,105.399,105.399,105.3575,105.3575,1600.0
2014-06-18 13:50:00,126.93,127.05,126.87,127.05,3300.0,105.3492,105.4488,105.2994,105.4488,3300.0
2014-06-18 13:55:00,127.04,127.04,126.93,126.93,1300.0,105.4405,105.4405,105.3492,105.3492,1300.0
2014-06-18 14:00:00,126.9,127.18,126.73,126.88,26000.0,105.3243,105.5567,105.1832,105.3077,26000.0
2014-06-18 14:05:00,126.84,127.07,126.54,127.07,11200.0,105.2745,105.4654,105.0255,105.4654,11200.0
2014-06-18 14:10:00,127.09,127.26,127.05,127.23,4200.0,105.482,105.6231,105.4488,105.5982,4200.0
2014-06-18 14:15:00,127.28,127.35,127.14,127.16,3400.0,105.6397,105.6978,105.5235,105.5401,3400.0
2014-06-18 14:20:00,127.12,127.25,127.12,127.2,2800.0,105.5069,105.6148,105.5069,105.5733,2800.0
2014-06-18 14:25:00,127.22,127.25,127.17,127.23,2700.0,105.5899,105.6148,105.5484,105.5982,2700.0
2014-06-18 14:30:00,127.24,127.33,127.08,127.09,11000.0,105.6065,105.6812,105.4737,105.482,11000.0
2014-06-18 14:35:00,127.07,127.18,127.03,127.12,9700.0,105.4654,105.5567,105.4322,105.5069,9700.0
2014-06-18 14:40:00,127.08,127.13,126.97,127.08,10800.0,105.4737,105.5152,105.3824,105.4737,10800.0
2014-06-18 14:45:00,127.01,127.08,126.95,127.03,7600.0,105.4156,105.4737,105.3658,105.4322,7600.0
2014-06-18 14:50:00,127.05,127.23,127.03,127.08,11300.0,105.4488,105.5982,105.4322,105.4737,11300.0
2014-06-18 14:55:00,127.13,127.28,127.13,127.2,6700.0,105.5152,105.6397,105.5152,105.5733,6700.0
2014-06-18 15:00:00,127.2,127.33,127.16,127.23,6600.0,105.5733,105.6812,105.5401,105.5982,6600.0
2014-06-18 15:05:00,127.22,127.52,127.22,127.43,9900.0,105.5899,105.8389,105.5899,105.7642,9900.0
2014-06-18 15:10:00,127.43,127.43,127.23,127.29,5200.0,105.7642,105.7642,105.5982,105.648,5200.0
2014-06-18 15:15:00,127.29,127.49,127.26,127.43,11900.0,105.648,105.814,105.6231,105.7642,11900.0
2014-06-18 15:20:00,127.46,127.47,127.35,127.38,3400.0,105.7891,105.7974,105.6978,105.7227,3400.0
2014-06-18 15:25:00,127.39,127.51,127.28,127.51,7900.0,105.731,105.8306,105.6397,105.8306,7900.0
2014-06-18 15:30:00,127.53,127.65,127.49,127.63,7100.0,105.8472,105.9468,105.814,105.9302,7100.0
2014-06-18 15:35:00,127.69,127.89,127.63,127.85,9800.0,105.98,106.146,105.9302,106.1128,9800.0
2014-06-18 15:40:00,127.89,128.08,127.84,128.03,8800.0,106.146,106.3037,106.1045,106.2622,8800.0
2014-06-18 15:45:00,128.02,128.06,127.94,128.03,9300.0,106.2539,106.2871,106.1875,106.2622,9300.0
2014-06-18 15:50:00,128.03,128.05,127.94,127.97,12700.0,106.2622,106.2788,106.1875,106.2124,12700.0
2014-06-18 15:55:00,127.98,128.04,127.95,127.99,21600.0,106.2207,106.2705,106.1958,106.229,21600.0
2014-06-19 09:30:00,127.99,128.01,127.37,127.45,41300.0,106.229,106.2456,105.7144,105.7808,41300.0
2014-06-19 09:35:00,127.42,127.48,126.51,126.56,32600.0,105.7559,105.8057,105.0006,105.0421,32600.0
2014-06-19 09:40:00,126.56,126.76,126.15,126.3,38900.0,105.0421,105.2081,104.7018,104.8263,38900.0
2014-06-19 09:45:00,126.34,126.6,125.64,125.83,15500.0,104.8595,105.0753,104.2786,104.4362,15500.0
2014-06-19 09:50:00,125.73,125.73,125.26,125.4,44000.0,104.3533,104.3533,103.9632,104.0794,44000.0
2014-06-19 09:55:00,125.45,125.83,125.43,125.83,18800.0,104.1209,104.4362,104.1043,104.4362,18800.0
2014-06-19 10:00:00,125.81,126.1,125.68,125.95,27500.0,104.4197,104.6603,104.3118,104.5358,27500.0
2014-06-19 10:05:00,125.89,126.23,125.86,126.23,9200.0,104.486,104.7682,104.4611,104.7682,9200.0
2014-06-19 10:10:00,126.16,126.19,126.0,126.11,15200.0,104.7101,104.735,104.5773,104.6686,15200.0
2014-06-19 10:15:00,126.13,126.31,126.13,126.24,24300.0,104.6852,104.8346,104.6852,104.7765,24300.0
2014-06-19 10:20:00,126.23,126.34,126.06,126.08,6900.0,104.7682,104.8595,104.6271,104.6437,6900.0
2014-06-19 10:25:00,126.05,126.06,125.88,125.88,20300.0,104.6188,104.6271,104.4777,104.4777,20300.0
2014-06-19 10:30:00,125.92,126.03,125.75,126.02,5300.0,104.5109,104.6022,104.3699,104.5939,5300.0
2014-06-19 10:35:00,125.99,126.07,125.94,126.0,4100.0,104.569,104.6354,104.5275,104.5773,4100.0
2014-06-19 10:40:00,126.11,126.35,126.09,126.34,5600.0,104.6686,104.8678,104.652,104.8595,5600.0
2014-06-19 10:45:00,126.35,126.47,126.34,126.41,5400.0,104.8678,104.9674,104.8595,104.9176,5400.0
2014-06-19 10:50:00,126.28,126.28,126.03,126.04,5900.0,104.8097,104.8097,104.6022,104.6105,5900.0
2014-06-19 10:55:00,126.06,126.06,125.94,126.01,5200.0,104.6271,104.6271,104.5275,104.5856,5200.0
2014-06-19 11:00:00,125.99,126.06,125.96,126.05,5100.0,104.569,104.6271,104.5441,104.6188,5100.0
2014-06-19 11:05:00,126.11,126.11,125.94,125.95,9400.0,104.6686,104.6686,104.5275,104.5358,9400.0
2014-06-19 11:10:00,125.97,126.02,125.85,125.85,4200.0,104.5524,104.5939,104.4528,104.4528,4200.0
2014-06-19 11:15:00,125.86,125.96,125.82,125.92,5100.0,104.4611,104.5441,104.428,104.5109,5100.0
2014-06-19 11:20:00,125.92,126.07,125.92,126.0,5900.0,104.5109,104.6354,104.5109,104.5773,5900.0
2014-06-19 11:25:00,126.0,126.26,125.94,126.23,6900.0,104.5773,104.7931,104.5275,104.7682,6900.0
2014-06-19 11:30:00,126.19,126.21,126.09,126.1,15500.0,104.735,104.7516,104.652,104.6603,15500.0
2014-06-19 11:35:00,126.08,126.34,126.08,126.21,7300.0,104.6437,104.8595,104.6437,104.7516,7300.0
2014-06-19 11:40:00,126.23,126.49,126.23,126.4,13300.0,104.7682,104.984,104.7682,104.9093,13300.0
2014-06-19 11:45:00,126.4,126.6,126.39,126.52,6300.0,104.9093,105.0753,104.901,105.0089,6300.0
2014-06-19 11:50:00,126.49,126.51,126.22,126.25,8600.0,104.984,105.0006,104.7599,104.7848,8600.0
2014-06-19 11:55:00,126.22,126.42,126.21,126.25,8400.0,104.7599,104.9259,104.7516,104.7848,8400.0
2014-06-19 12:00:00,126.24,126.26,126.22,126.26,5800.0,104.7765,104.7931,104.7599,104.7931,5800.0
2014-06-19 12:05:00,126.26,126.31,126.08,126.09,12500.0,104.7931,104.8346,104.6437,104.652,12500.0
2014-06-19 12:10:00,126.03,126.16,125.99,126.16,3700.0,104.6022,104.7101,104.569,104.7101,3700.0
2014-06-19 12:15:00,126.16,126.24,126.07,126.07,6000.0,104.7101,104.7765,104.6354,104.6354,6000.0
2014-06-19 12:20:00,126.08,126.15,126.08,126.09,2500.0,104.6437,104.7018,104.6437,104.652,2500.0
2014-06-19 12:25:00,126.09,126.16,126.04,126.15,6500.0,104.652,104.7101,104.6105,104.7018,6500.0
2014-06-19 12:30:00,126.15,126.16,126.08,126.12,9700.0,104.7018,104.7101,104.6437,104.6769,9700.0
2014-06-19 12:35:00,126.13,126.33,126.13,126.33,17500.0,104.6852,104.8512,104.6852,104.8512,17500.0
2014-06-19 12:40:00,126.32,126.38,126.1,126.14,36600.0,104.8429,104.8927,104.6603,104.6935,36600.0
2014-06-19 12:45:00,126.21,126.36,126.17,126.33,7200.0,104.7516,104.8761,104.7184,104.8512,7200.0
2014-06-19 12:50:00,126.3,126.39,126.28,126.29,5900.0,104.8263,104.901,104.8097,104.818,5900.0
2014-06-19 12:55:00,126.33,126.4,126.2,126.25,5800.0,104.8512,104.9093,104.7433,104.7848,5800.0
2014-06-19 13:00:00,126.28,126.45,126.25,126.3,8400.0,104.8097,104.9508,104.7848,104.8263,8400.0
2014-06-19 13:05:00,126.25,126.49,126.25,126.38,5800.0,104.7848,104.984,104.7848,104.8927,5800.0
2014-06-19 13:10:00,126.38,126.38,126.17,126.19,7000.0,104.8927,104.8927,104.7184,104.735,7000.0
2014-06-19 13:15:00,126.17,126.27,126.14,126.25,10400.0,104.7184,104.8014,104.6935,104.7848,10400.0
2014-06-19 13:20:00,126.25,126.27,126.18,126.26,8400.0,104.7848,104.8014,104.7267,104.7931,8400.0
2014-06-19 13:25:00,126.21,126.39,126.18,126.32,8600.0,104.7516,104.901,104.7267,104.8429,8600.0
2014-06-19 13:30:00,126.36,126.39,126.18,126.25,9600.0,104.8761,104.901,104.7267,104.7848,9600.0
2014-06-19 13:35:00,126.28,126.37,126.26,126.31,8300.0,104.8097,104.8844,104.7931,104.8346,8300.0
2014-06-19 13:40:00,126.32,126.46,126.32,126.46,8900.0,104.8429,104.9591,104.8429,104.9591,8900.0
2014-06-19 13:45:00,126.48,126.77,126.43,126.76,10100.0,104.9757,105.2164,104.9342,105.2081,10100.0
2014-06-19 13:50:00,126.75,126.9,126.74,126.75,13200.0,105.1998,105.3243,105.1915,105.1998,13200.0
2014-06-19 13:55:00,126.73,126.78,126.59,126.76,11400.0,105.1832,105.2247,105.067,105.2081,11400.0
2014-06-19 14:00:00,126.76,126.91,126.75,126.83,13900.0,105.2081,105.3326,105.1998,105.2662,13900.0
2014-06-19 14:05:00,126.81,126.88,126.66,126.68,14000.0,105.2496,105.3077,105.1251,105.1417,14000.0
2014-06-19 14:10:00,126.64,126.83,126.59,126.8,8600.0,105.1085,105.2662,105.067,105.2413,8600.0
2014-06-19 14:15:00,126.83,126.87,126.78,126.84,5600.0,105.2662,105.2994,105.2247,105.2745,5600.0
2014-06-19 14:20:00,126.8,126.84,126.75,126.82,8300.0,105.2413,105.2745,105.1998,105.2579,8300.0
2014-06-19 14:25:00,126.83,126.84,126.72,126.75,8600.0,105.2662,105.2745,105.1749,105.1998,8600.0
2014-06-19 14:30:00,126.73,126.75,126.52,126.63,11300.0,105.1832,105.1998,105.0089,105.1002,11300.0
2014-06-19 14:35:00,126.64,126.84,126.64,126.84,6800.0,105.1085,105.2745,105.1085,105.2745,6800.0
2014-06-19 14:40:00,126.77,126.83,126.75,126.83,5900.0,105.2164,105.2662,105.1998,105.2662,5900.0
2014-06-19 14:45:00,126.83,126.9,126.8,126.87,6600.0,105.2662,105.3243,105.2413,105.2994,6600.0
2014-06-19 14:50:00,126.85,126.88,126.79,126.83,8900.0,105.2828,105.3077,105.233,105.2662,8900.0
2014-06-19 14:55:00,126.8,126.84,126.78,126.84,4500.0,105.2413,105.2745,105.2247,105.2745,4500.0
2014-06-19 15:00:00,126.84,127.0,126.81,126.98,9600.0,105.2745,105.4073,105.2496,105.3907,9600.0
2014-06-19 15:05:00,126.98,127.07,126.91,126.97,15200.0,105.3907,105.4654,105.3326,105.3824,15200.0
2014-06-19 15:10:00,126.97,127.04,126.95,127.03,12800.0,105.3824,105.4405,105.3658,105.4322,12800.0
2014-06-19 15:15:00,127.03,127.09,126.95,127.06,18100.0,105.4322,105.482,105.3658,105.4571,18100.0
2014-06-19 15:20:00,127.03,127.21,127.02,127.17,12700.0,105.4322,105.5816,105.4239,105.5484,12700.0
2014-06-19 15:25:00,127.19,127.39,127.17,127.39,10900.0,105.565,105.731,105.5484,105.731,10900.0
2014-06-19 15:30:00,127.39,127.46,127.33,127.35,22000.0,105.731,105.7891,105.6812,105.6978,22000.0
2014-06-19 15:35:00,127.35,127.39,127.3,127.38,32200.0,105.6978,105.731,105.6563,105.7227,32200.0
2014-06-19 15:40:00,127.39,127.61,127.38,127.61,25800.0,105.731,105.9136,105.7227,105.9136,25800.0
2014-06-19 15:45:00,127.57,127.59,127.37,127.38,41800.0,105.8804,105.897,105.7144,105.7227,41800.0
2014-06-19 15:50:00,127.39,127.41,127.33,127.37,45700.0,105.731,105.7476,105.6812,105.7144,45700.0
2014-06-19 15:55:00,127.36,127.54,127.36,127.5,98800.0,105.7061,105.8555,105.7061,105.8223,98800.0
2014-06-20 09:30:00,127.4,127.88,127.4,127.88,149200.0,105.7393,106.1377,105.7393,106.1377,149200.0
2014-06-20 09:35:00,127.68,127.75,127.33,127.36,8600.0,105.9717,106.0298,105.6812,105.7061,8600.0
2014-06-20 09:40:00,127.31,127.62,127.28,127.62,13300.0,105.6646,105.9219,105.6397,105.9219,13300.0
2014-06-20 09:45:00,127.57,127.63,127.42,127.52,13900.0,105.8804,105.9302,105.7559,105.8389,13900.0
2014-06-20 09:50:00,127.43,127.63,127.42,127.42,5800.0,105.7642,105.9302,105.7559,105.7559,5800.0
2014-06-20 09:55:00,127.42,127.62,127.37,127.54,5900.0,105.7559,105.9219,105.7144,105.8555,5900.0
2014-06-20 10:00:00,127.54,127.59,127.4,127.5,10100.0,105.8555,105.897,105.7393,105.8223,10100.0
2014-06-20 10:05:00,127.58,127.58,127.4,127.49,7900.0,105.8887,105.8887,105.7393,105.814,7900.0
2014-06-20 10:10:00,127.59,127.68,127.53,127.54,6300.0,105.897,105.9717,105.8472,105.8555,6300.0
2014-06-20 10:15:00,127.56,127.76,127.54,127.7,7800.0,105.8721,106.0381,105.8555,105.9883,7800.0
2014-06-20 10:20:00,127.65,127.75,127.57,127.72,4100.0,105.9468,106.0298,105.8804,106.0049,4100.0
2014-06-20 10:25:00,127.74,127.78,127.51,127.78,5100.0,106.0215,106.0547,105.8306,106.0547,5100.0
2014-06-20 10:30:00,127.81,127.89,127.77,127.77,2300.0,106.0796,106.146,106.0464,106.0464,2300.0
2014-06-20 10:35:00,127.78,127.91,127.77,127.91,4500.0,106.0547,106.1626,106.0464,106.1626,4500.0
2014-06-20 10:40:00,127.92,127.93,127.84,127.93,3900.0,106.1709,106.1792,106.1045,106.1792,3900.0
2014-06-20 10:45:00,127.93,127.99,127.88,127.88,4700.0,106.1792,106.229,106.1377,106.1377,4700.0
2014-06-20 10:50:00,127.93,127.93,127.84,127.91,4200.0,106.1792,106.1792,106.1045,106.1626,4200.0
2014-06-20 10:55:00,127.96,128.07,127.93,128.06,5000.0,106.2041,106.2954,106.1792,106.2871,5000.0
2014-06-20 11:00:00,128.06,128.21,128.06,128.13,5300.0,106.2871,106.4116,106.2871,106.3452,5300.0
2014-06-20 11:05:00,128.13,128.26,128.07,128.26,2700.0,106.3452,106.4531,106.2954,106.4531,2700.0
2014-06-20 11:10:00,128.25,128.28,128.19,128.25,3800.0,106.4448,106.4697,106.395,106.4448,3800.0
2014-06-20 11:15:00,128.23,128.24,128.12,128.14,2100.0,106.4282,106.4365,106.3369,106.3535,2100.0
2014-06-20 11:20:00,128.15,128.19,128.11,128.17,3800.0,106.3618,106.395,106.3286,106.3784,3800.0
2014-06-20 11:25:00,128.18,128.2,128.14,128.14,1800.0,106.3867,106.4033,106.3535,106.3535,1800.0
2014-06-20 11:30:00,128.01,128.09,127.99,128.06,3100.0,106.2456,106.312,106.229,106.2871,3100.0
2014-06-20 11:35:00,128.04,128.15,128.01,128.13,3700.0,106.2705,106.3618,106.2456,106.3452,3700.0
2014-06-20 11:40:00,128.14,128.15,128.09,128.12,1900.0,106.3535,106.3618,106.312,106.3369,1900.0
2014-06-20 11:45:00,128.12,128.15,128.12,128.14,700.0,106.3369,106.3618,106.3369,106.3535,700.0
2014-06-20 11:50:00,128.11,128.12,127.88,127.96,3800.0,106.3286,106.3369,106.1377,106.2041,3800.0
2014-06-20 11:55:00,127.97,127.97,127.9,127.9,900.0,106.2124,106.2124,106.1543,106.1543,900.0
2014-06-20 12:00:00,127.9,128.06,127.88,128.04,4200.0,106.1543,106.2871,106.1377,106.2705,4200.0
2014-06-20 12:05:00,128.07,128.11,127.96,127.96,2500.0,106.2954,106.3286,106.2041,106.2041,2500.0
2014-06-20 12:10:00,127.92,127.99,127.82,127.82,1500.0,106.1709,106.229,106.0879,106.0879,1500.0
2014-06-20 12:15:00,127.87,127.88,127.82,127.85,3200.0,106.1294,106.1377,106.0879,106.1128,3200.0
2014-06-20 12:20:00,127.87,127.92,127.79,127.79,4800.0,106.1294,106.1709,106.063,106.063,4800.0
2014-06-20 12:25:00,127.78,127.84,127.68,127.84,10500.0,106.0547,106.1045,105.9717,106.1045,10500.0
2014-06-20 12:30:00,127.84,127.91,127.82,127.86,1500.0,106.1045,106.1626,106.0879,106.1211,1500.0
2014-06-20 12:35:00,127.87,127.87,127.75,127.75,900.0,106.1294,106.1294,106.0298,106.0298,900.0
2014-06-20 12:40:00,127.74,127.82,127.74,127.82,1400.0,106.0215,106.0879,106.0215,106.0879,1400.0
2014-06-20 12:45:00,127.8,127.84,127.7,127.75,1300.0,106.0713,106.1045,105.9883,106.0298,1300.0
2014-06-20 12:50:00,127.75,127.76,127.69,127.74,2100.0,106.0298,106.0381,105.98,106.0215,2100.0
2014-06-20 12:55:00,127.71,127.76,127.71,127.76,500.0,105.9966,106.0381,105.9966,106.0381,500.0
2014-06-20 13:00:00,127.75,127.76,127.61,127.61,1700.0,106.0298,106.0381,105.9136,105.9136,1700.0
2014-06-20 13:05:00,127.61,127.63,127.61,127.63,600.0,105.9136,105.9302,105.9136,105.9302,600.0
2014-06-20 13:10:00,127.6,127.64,127.58,127.64,2200.0,105.9053,105.9385,105.8887,105.9385,2200.0
2014-06-20 13:15:00,127.63,127.67,127.54,127.54,5600.0,105.9302,105.9634,105.8555,105.8555,5600.0
2014-06-20 13:20:00,127.53,127.56,127.48,127.48,1100.0,105.8472,105.8721,105.8057,105.8057,1100.0
2014-06-20 13:25:00,127.52,127.54,127.45,127.53,2000.0,105.8389,105.8555,105.7808,105.8472,2000.0
2014-06-20 13:30:00,127.49,127.53,127.49,127.52,2800.0,105.814,105.8472,105.814,105.8389,2800.0
2014-06-20 13:35:00,127.49,127.57,127.49,127.55,2000.0,105.814,105.8804,105.814,105.8638,2000.0
2014-06-20 13:40:00,127.51,127.57,127.48,127.48,1400.0,105.8306,105.8804,105.8057,105.8057,1400.0
2014-06-20 13:45:00,127.49,127.52,127.44,127.52,2300.0,105.814,105.8389,105.7725,105.8389,2300.0
2014-06-20 13:50:00,127.55,127.64,127.55,127.59,1600.0,105.8638,105.9385,105.8638,105.897,1600.0
2014-06-20 13:55:00,127.63,127.63,127.58,127.59,2500.0,105.9302,105.9302,105.8887,105.897,2500.0
2014-06-20 14:00:00,127.64,127.64,127.52,127.53,3500.0,105.9385,105.9385,105.8389,105.8472,3500.0
2014-06-20 14:05:00,127.53,127.57,127.52,127.52,3400.0,105.8472,105.8804,105.8389,105.8389,3400.0
2014-06-20 14:10:00,127.57,127.6,127.52,127.56,6800.0,105.8804,105.9053,105.8389,105.8721,6800.0
2014-06-20 14:15:00,127.6,127.67,127.59,127.62,2800.0,105.9053,105.9634,105.897,105.9219,2800.0
2014-06-20 14:20:00,127.61,127.71,127.61,127.66,5000.0,105.9136,105.9966,105.9136,105.9551,5000.0
2014-06-20 14:25:00,127.68,127.68,127.59,127.59,1700.0,105.9717,105.9717,105.897,105.897,1700.0
2014-06-20 14:30:00,127.61,127.68,127.61,127.65,5100.0,105.9136,105.9717,105.9136,105.9468,5100.0
2014-06-20 14:35:00,127.63,127.69,127.58,127.67,3500.0,105.9302,105.98,105.8887,105.9634,3500.0
2014-06-20 14:40:00,127.67,127.67,127.59,127.61,1500.0,105.9634,105.9634,105.897,105.9136,1500.0
2014-06-20 14:45:00,127.59,127.62,127.55,127.59,5800.0,105.897,105.9219,105.8638,105.897,5800.0
2014-06-20 14:50:00,127.59,127.7,127.59,127.7,2100.0,105.897,105.9883,105.897,105.9883,2100.0
2014-06-20 14:55:00,127.67,127.68,127.65,127.68,2700.0,105.9634,105.9717,105.9468,105.9717,2700.0
2014-06-20 15:00:00,127.68,127.71,127.67,127.69,5400.0,105.9717,105.9966,105.9634,105.98,5400.0
2014-06-20 15:05:00,127.69,127.73,127.69,127.72,3300.0,105.98,106.0132,105.98,106.0049,3300.0
2014-06-20 15:10:00,127.72,127.74,127.67,127.69,5100.0,106.0049,106.0215,105.9634,105.98,5100.0
2014-06-20 15:15:00,127.67,127.76,127.67,127.74,6800.0,105.9634,106.0381,105.9634,106.0215,6800.0
2014-06-20 15:20:00,127.71,127.75,127.69,127.75,4500.0,105.9966,106.0298,105.98,106.0298,4500.0
2014-06-20 15:25:00,127.74,127.79,127.71,127.78,9200.0,106.0215,106.063,105.9966,106.0547,9200.0
2014-06-20 15:30:00,127.77,127.91,127.77,127.9,8000.0,106.0464,106.1626,106.0464,106.1543,8000.0
2014-06-20 15:35:00,127.91,127.92,127.85,127.91,9300.0,106.1626,106.1709,106.1128,106.1626,9300.0
2014-06-20 15:40:00,127.92,127.98,127.9,127.97,8400.0,106.1709,106.2207,106.1543,106.2124,8400.0
2014-06-20 15:45:00,127.97,127.99,127.85,127.86,14900.0,106.2124,106.229,106.1128,106.1211,14900.0
2014-06-20 15:50:00,127.86,127.95,127.83,127.86,26800.0,106.1211,106.1958,106.0962,106.1211,26800.0
2014-06-20 15:55:00,127.85,127.86,127.65,127.73,106200.0,106.1128,106.1211,105.9468,106.0132,106200.0
2014-06-23 09:30:00,127.78,127.95,127.21,127.67,22100.0,106.0547,106.1958,105.5816,105.9634,22100.0
2014-06-23 09:35:00,127.66,127.92,126.99,127.01,10100.0,105.9551,106.1709,105.399,105.4156,10100.0
2014-06-23 09:40:00,127.02,127.09,126.77,126.88,11400.0,105.4239,105.482,105.2164,105.3077,11400.0
2014-06-23 09:45:00,126.88,127.09,126.82,126.97,9600.0,105.3077,105.482,105.2579,105.3824,9600.0
2014-06-23 09:50:00,126.88,127.19,126.88,127.04,12200.0,105.3077,105.565,105.3077,105.4405,12200.0
2014-06-23 09:55:00,127.08,127.27,127.02,127.27,3500.0,105.4737,105.6314,105.4239,105.6314,3500.0
2014-06-23 10:00:00,127.27,127.48,127.23,127.31,20100.0,105.6314,105.8057,105.5982,105.6646,20100.0
2014-06-23 10:05:00,127.36,127.42,127.09,127.22,4800.0,105.7061,105.7559,105.482,105.5899,4800.0
2014-06-23 10:10:00,127.19,127.19,126.88,126.88,7500.0,105.565,105.565,105.3077,105.3077,7500.0
2014-06-23 10:15:00,126.89,127.21,126.88,126.96,11000.0,105.316,105.5816,105.3077,105.3741,11000.0
2014-06-23 10:20:00,126.97,127.0,126.85,126.87,11500.0,105.3824,105.4073,105.2828,105.2994,11500.0
2014-06-23 10:25:00,126.88,127.0,126.71,126.76,10300.0,105.3077,105.4073,105.1666,105.2081,10300.0
2014-06-23 10:30:00,126.75,126.82,126.58,126.59,24100.0,105.1998,105.2579,105.0587,105.067,24100.0
2014-06-23 10:35:00,126.58,126.74,126.58,126.64,12400.0,105.0587,105.1915,105.0587,105.1085,12400.0
2014-06-23 10:40:00,126.66,126.71,126.58,126.61,9200.0,105.1251,105.1666,105.0587,105.0836,9200.0
2014-06-23 10:45:00,126.64,126.81,126.63,126.7,5000.0,105.1085,105.2496,105.1002,105.1583,5000.0
2014-06-23 10:50:00,126.69,126.76,126.69,126.71,1900.0,105.15,105.2081,105.15,105.1666,1900.0
2014-06-23 10:55:00,126.74,126.91,126.71,126.89,8000.0,105.1915,105.3326,105.1666,105.316,8000.0
2014-06-23 11:00:00,126.85,127.05,126.85,127.05,3300.0,105.2828,105.4488,105.2828,105.4488,3300.0
2014-06-23 11:05:00,127.01,127.05,126.73,126.75,6200.0,105.4156,105.4488,105.1832,105.1998,6200.0
2014-06-23 11:10:00,126.76,126.86,126.75,126.85,2600.0,105.2081,105.2911,105.1998,105.2828,2600.0
2014-06-23 11:15:00,126.81,126.86,126.78,126.86,2300.0,105.2496,105.2911,105.2247,105.2911,2300.0
2014-06-23 11:20:00,126.85,126.95,126.81,126.9,6200.0,105.2828,105.3658,105.2496,105.3243,6200.0
2014-06-23 11:25:00,126.91,126.91,126.68,126.68,2100.0,105.3326,105.3326,105.1417,105.1417,2100.0
2014-06-23 11:30:00,126.71,126.72,126.6,126.68,3000.0,105.1666,105.1749,105.0753,105.1417,3000.0
2014-06-23 11:35:00,126.68,126.68,126.56,126.62,1700.0,105.1417,105.1417,105.0421,105.0919,1700.0
2014-06-23 11:40:00,126.64,126.78,126.64,126.73,6400.0,105.1085,105.2247,105.1085,105.1832,6400.0
2014-06-23 11:45:00,126.73,126.83,126.73,126.82,2000.0,105.1832,105.2662,105.1832,105.2579,2000.0
2014-06-23 11:50:00,126.91,126.95,126.83,126.83,5600.0,105.3326,105.3658,105.2662,105.2662,5600.0
2014-06-23 11:55:00,126.81,126.86,126.68,126.7,17300.0,105.2496,105.2911,105.1417,105.1583,17300.0
2014-06-23 12:00:00,126.7,126.71,126.68,126.7,1600.0,105.1583,105.1666,105.1417,105.1583,1600.0
2014-06-23 12:05:00,126.72,126.85,126.72,126.79,1200.0,105.1749,105.2828,105.1749,105.233,1200.0
2014-06-23 12:10:00,126.81,126.9,126.79,126.86,3600.0,105.2496,105.3243,105.233,105.2911,3600.0
2014-06-23 12:15:00,126.84,126.89,126.84,126.89,2200.0,105.2745,105.316,105.2745,105.316,2200.0
2014-06-23 12:20:00,126.89,126.89,126.72,126.74,5800.0,105.316,105.316,105.1749,105.1915,5800.0
2014-06-23 12:25:00,126.73,126.84,126.73,126.84,1800.0,105.1832,105.2745,105.1832,105.2745,1800.0
2014-06-23 12:30:00,126.83,126.87,126.71,126.72,5000.0,105.2662,105.2994,105.1666,105.1749,5000.0
2014-06-23 12:35:00,126.72,126.72,126.67,126.67,4400.0,105.1749,105.1749,105.1334,105.1334,4400.0
2014-06-23 12:40:00,126.7,126.74,126.69,126.74,23600.0,105.1583,105.1915,105.15,105.1915,23600.0
2014-06-23 12:45:00,126.72,126.75,126.69,126.74,7300.0,105.1749,105.1998,105.15,105.1915,7300.0
2014-06-23 12:50:00,126.73,126.8,126.71,126.8,4100.0,105.1832,105.2413,105.1666,105.2413,4100.0
2014-06-23 12:55:00,126.79,126.87,126.79,126.83,5200.0,105.233,105.2994,105.233,105.2662,5200.0
2014-06-23 13:00:00,126.8,126.81,126.76,126.78,4000.0,105.2413,105.2496,105.2081,105.2247,4000.0
2014-06-23 13:05:00,126.78,126.8,126.77,126.77,4100.0,105.2247,105.2413,105.2164,105.2164,4100.0
2014-06-23 13:10:00,126.76,126.79,126.75,126.75,7400.0,105.2081,105.233,105.1998,105.1998,7400.0
2014-06-23 13:15:00,126.77,126.79,126.69,126.69,13700.0,105.2164,105.233,105.15,105.15,13700.0
2014-06-23 13:20:00,126.67,126.76,126.67,126.74,8100.0,105.1334,105.2081,105.1334,105.1915,8100.0
2014-06-23 13:25:00,126.75,126.75,126.73,126.73,5500.0,105.1998,105.1998,105.1832,105.1832,5500.0
2014-06-23 13:30:00,126.75,126.79,126.72,126.76,5700.0,105.1998,105.233,105.1749,105.2081,5700.0
2014-06-23 13:35:00,126.76,126.86,126.76,126.83,6100.0,105.2081,105.2911,105.2081,105.2662,6100.0
2014-06-23 13:40:00,126.83,126.84,126.78,126.78,8900.0,105.2662,105.2745,105.2247,105.2247,8900.0
2014-06-23 13:45:00,126.77,126.8,126.76,126.78,17600.0,105.2164,105.2413,105.2081,105.2247,17600.0
2014-06-23 13:50:00,126.76,126.85,126.76,126.85,3700.0,105.2081,105.2828,105.2081,105.2828,3700.0
2014-06-23 13:55:00,126.85,126.87,126.81,126.85,6500.0,105.2828,105.2994,105.2496,105.2828,6500.0
2014-06-23 14:00:00,126.85,126.87,126.79,126.8,12600.0,105.2828,105.2994,105.233,105.2413,12600.0
2014-06-23 14:05:00,126.8,126.82,126.79,126.8,15000.0,105.2413,105.2579,105.233,105.2413,15000.0
2014-06-23 14:10:00,126.81,126.88,126.8,126.86,13400.0,105.2496,105.3077,105.2413,105.2911,13400.0
2014-06-23 14:15:00,126.85,126.9,126.78,126.8,19400.0,105.2828,105.3243,105.2247,105.2413,19400.0
2014-06-23 14:20:00,126.79,126.83,126.78,126.83,5200.0,105.233,105.2662,105.2247,105.2662,5200.0
2014-06-23 14:25:00,126.83,126.84,126.8,126.81,6800.0,105.2662,105.2745,105.2413,105.2496,6800.0
2014-06-23 14:30:00,126.82,126.85,126.76,126.76,7500.0,105.2579,105.2828,105.2081,105.2081,7500.0
2014-06-23 14:35:00,126.74,126.74,126.7,126.73,2600.0,105.1915,105.1915,105.1583,105.1832,2600.0
2014-06-23 14:40:00,126.72,126.75,126.72,126.75,3400.0,105.1749,105.1998,105.1749,105.1998,3400.0
2014-06-23 14:45:00,126.77,126.86,126.77,126.84,2400.0,105.2164,105.2911,105.2164,105.2745,2400.0
2014-06-23 14:50:00,126.84,126.85,126.79,126.85,7600.0,105.2745,105.2828,105.233,105.2828,7600.0
2014-06-23 14:55:00,126.86,126.94,126.85,126.93,4100.0,105.2911,105.3575,105.2828,105.3492,4100.0
2014-06-23 15:00:00,126.94,126.95,126.9,126.92,6800.0,105.3575,105.3658,105.3243,105.3409,6800.0
2014-06-23 15:05:00,126.89,126.93,126.78,126.78,13900.0,105.316,105.3492,105.2247,105.2247,13900.0
2014-06-23 15:10:00,126.78,126.79,126.76,126.78,2000.0,105.2247,105.233,105.2081,105.2247,2000.0
2014-06-23 15:15:00,126.79,126.81,126.76,126.78,8200.0,105.233,105.2496,105.2081,105.2247,8200.0
2014-06-23 15:20:00,126.78,126.81,126.77,126.79,7900.0,105.2247,105.2496,105.2164,105.233,7900.0
2014-06-23 15:25:00,126.8,126.8,126.77,126.8,8100.0,105.2413,105.2413,105.2164,105.2413,8100.0
2014-06-23 15:30:00,126.8,126.82,126.77,126.81,10600.0,105.2413,105.2579,105.2164,105.2496,10600.0
2014-06-23 15:35:00,126.81,126.83,126.77,126.8,10700.0,105.2496,105.2662,105.2164,105.2413,10700.0
2014-06-23 15:40:00,126.79,126.81,126.77,126.79,9400.0,105.233,105.2496,105.2164,105.233,9400.0
2014-06-23 15:45:00,126.8,127.01,126.79,127.01,11000.0,105.2413,105.4156,105.233,105.4156,11000.0
2014-06-23 15:50:00,127.01,127.04,126.99,127.0,16100.0,105.4156,105.4405,105.399,105.4073,16100.0
2014-06-23 15:55:00,127.02,127.06,126.97,127.0,21600.0,105.4239,105.4571,105.3824,105.4073,21600.0
2014-06-24 09:30:00,126.26,126.7,126.1,126.48,9900.0,104.7931,105.1583,104.6603,104.9757,9900.0
2014-06-24 09:35:00,126.48,126.96,126.46,126.91,16100.0,104.9757,105.3741,104.9591,105.3326,16100.0
2014-06-24 09:40:00,126.91,126.92,126.72,126.85,10700.0,105.3326,105.3409,105.1749,105.2828,10700.0
2014-06-24 09:45:00,126.93,126.98,126.8,126.91,18500.0,105.3492,105.3907,105.2413,105.3326,18500.0
2014-06-24 09:50:00,126.91,126.91,126.81,126.86,6700.0,105.3326,105.3326,105.2496,105.2911,6700.0
2014-06-24 09:55:00,126.89,127.0,126.85,126.9,18800.0,105.316,105.4073,105.2828,105.3243,18800.0
2014-06-24 10:00:00,126.91,127.25,126.84,127.01,5400.0,105.3326,105.6148,105.2745,105.4156,5400.0
2014-06-24 10:05:00,127.06,127.27,127.06,127.18,9300.0,105.4571,105.6314,105.4571,105.5567,9300.0
2014-06-24 10:10:00,127.27,127.35,127.27,127.35,1200.0,105.6314,105.6978,105.6314,105.6978,1200.0
2014-06-24 10:15:00,127.36,127.36,127.12,127.14,5600.0,105.7061,105.7061,105.5069,105.5235,5600.0
2014-06-24 10:20:00,127.13,127.34,127.12,127.28,4200.0,105.5152,105.6895,105.5069,105.6397,4200.0
2014-06-24 10:25:00,127.25,127.3,127.12,127.28,8700.0,105.6148,105.6563,105.5069,105.6397,8700.0
2014-06-24 10:30:00,127.31,127.34,127.22,127.22,5900.0,105.6646,105.6895,105.5899,105.5899,5900.0
2014-06-24 10:35:00,127.3,127.43,127.23,127.43,12100.0,105.6563,105.7642,105.5982,105.7642,12100.0
2014-06-24 10:40:00,127.45,127.53,127.39,127.53,3000.0,105.7808,105.8472,105.731,105.8472,3000.0
2014-06-24 10:45:00,127.52,127.54,127.4,127.41,6900.0,105.8389,105.8555,105.7393,105.7476,6900.0
2014-06-24 10:50:00,127.4,127.54,127.4,127.52,6400.0,105.7393,105.8555,105.7393,105.8389,6400.0
2014-06-24 10:55:00,127.49,127.58,127.48,127.58,7900.0,105.814,105.8887,105.8057,105.8887,7900.0
2014-06-24 11:00:00,127.61,127.84,127.61,127.8,6800.0,105.9136,106.1045,105.9136,106.0713,6800.0
2014-06-24 11:05:00,127.8,127.81,127.66,127.68,9700.0,106.0713,106.0796,105.9551,105.9717,9700.0
2014-06-24 11:10:00,127.68,127.71,127.59,127.61,11500.0,105.9717,105.9966,105.897,105.9136,11500.0
2014-06-24 11:15:00,127.67,127.76,127.6,127.61,6100.0,105.9634,106.0381,105.9053,105.9136,6100.0
2014-06-24 11:20:00,127.6,127.69,127.6,127.63,3500.0,105.9053,105.98,105.9053,105.9302,3500.0
2014-06-24 11:25:00,127.64,127.67,127.57,127.57,4300.0,105.9385,105.9634,105.8804,105.8804,4300.0
2014-06-24 11:30:00,127.56,127.59,127.5,127.51,2800.0,105.8721,105.897,105.8223,105.8306,2800.0
2014-06-24 11:35:00,127.5,127.54,127.49,127.52,2200.0,105.8223,105.8555,105.814,105.8389,2200.0
2014-06-24 11:40:00,127.55,127.65,127.55,127.62,4700.0,105.8638,105.9468,105.8638,105.9219,4700.0
2014-06-24 11:45:00,127.62,127.65,127.57,127.57,3300.0,105.9219,105.9468,105.8804,105.8804,3300.0
2014-06-24 11:50:00,127.59,127.63,127.59,127.61,1300.0,105.897,105.9302,105.897,105.9136,1300.0
2014-06-24 11:55:00,127.57,127.69,127.57,127.69,1600.0,105.8804,105.98,105.8804,105.98,1600.0
2014-06-24 12:00:00,127.65,127.69,127.61,127.61,2500.0,105.9468,105.98,105.9136,105.9136,2500.0
2014-06-24 12:05:00,127.65,127.65,127.59,127.59,2900.0,105.9468,105.9468,105.897,105.897,2900.0
2014-06-24 12:10:00,127.57,127.57,127.53,127.53,1300.0,105.8804,105.8804,105.8472,105.8472,1300.0
2014-06-24 12:15:00,127.56,127.59,127.56,127.59,2100.0,105.8721,105.897,105.8721,105.897,2100.0
2014-06-24 12:20:00,127.6,127.62,127.53,127.53,3500.0,105.9053,105.9219,105.8472,105.8472,3500.0
2014-06-24 12:25:00,127.48,127.53,127.48,127.53,500.0,105.8057,105.8472,105.8057,105.8472,500.0
2014-06-24 12:30:00,127.52,127.54,127.48,127.48,2000.0,105.8389,105.8555,105.8057,105.8057,2000.0
2014-06-24 12:35:00,127.48,127.48,127.37,127.37,1200.0,105.8057,105.8057,105.7144,105.7144,1200.0
2014-06-24 12:40:00,127.4,127.4,127.35,127.35,1900.0,105.7393,105.7393,105.6978,105.6978,1900.0
2014-06-24 12:45:00,127.31,127.37,127.31,127.37,2300.0,105.6646,105.7144,105.6646,105.7144,2300.0
2014-06-24 12:50:00,127.39,127.39,127.36,127.36,1100.0,105.731,105.731,105.7061,105.7061,1100.0
2014-06-24 12:55:00,127.38,127.38,127.23,127.24,2900.0,105.7227,105.7227,105.5982,105.6065,2900.0
2014-06-24 13:00:00,127.22,127.22,126.97,126.97,4400.0,105.5899,105.5899,105.3824,105.3824,4400.0
2014-06-24 13:05:00,126.94,126.97,126.89,126.9,2500.0,105.3575,105.3824,105.316,105.3243,2500.0
2014-06-24 13:10:00,126.89,126.93,126.73,126.74,5000.0,105.316,105.3492,105.1832,105.1915,5000.0
2014-06-24 13:15:00,126.74,126.74,126.6,126.61,6000.0,105.1915,105.1915,105.0753,105.0836,6000.0
2014-06-24 13:20:00,126.6,126.62,126.52,126.57,5700.0,105.0753,105.0919,105.0089,105.0504,5700.0
2014-06-24 13:25:00,126.57,126.68,126.56,126.68,7500.0,105.0504,105.1417,105.0421,105.1417,7500.0
2014-06-24 13:30:00,126.68,126.84,126.65,126.84,6400.0,105.1417,105.2745,105.1168,105.2745,6400.0
2014-06-24 13:35:00,126.82,126.83,126.73,126.82,3300.0,105.2579,105.2662,105.1832,105.2579,3300.0
2014-06-24 13:40:00,126.86,126.86,126.73,126.75,4800.0,105.2911,105.2911,105.1832,105.1998,4800.0
2014-06-24 13:45:00,126.73,126.84,126.68,126.68,6200.0,105.1832,105.2745,105.1417,105.1417,6200.0
2014-06-24 13:50:00,126.7,126.79,126.56,126.57,5100.0,105.1583,105.233,105.0421,105.0504,5100.0
2014-06-24 13:55:00,126.57,126.57,126.35,126.35,4600.0,105.0504,105.0504,104.8678,104.8678,4600.0
2014-06-24 14:00:00,126.35,126.46,126.3,126.46,7100.0,104.8678,104.9591,104.8263,104.9591,7100.0
2014-06-24 14:05:00,126.52,126.54,126.38,126.4,4900.0,105.0089,105.0255,104.8927,104.9093,4900.0
2014-06-24 14:10:00,126.45,126.58,126.45,126.47,10600.0,104.9508,105.0587,104.9508,104.9674,10600.0
2014-06-24 14:15:00,126.45,126.49,126.38,126.38,3800.0,104.9508,104.984,104.8927,104.8927,3800.0
2014-06-24 14:20:00,126.39,126.46,126.38,126.38,3600.0,104.901,104.9591,104.8927,104.8927,3600.0
2014-06-24 14:25:00,126.31,126.34,126.15,126.25,8000.0,104.8346,104.8595,104.7018,104.7848,8000.0
2014-06-24 14:30:00,126.22,126.27,126.15,126.17,5200.0,104.7599,104.8014,104.7018,104.7184,5200.0
2014-06-24 14:35:00,126.2,126.31,126.2,126.28,5600.0,104.7433,104.8346,104.7433,104.8097,5600.0
2014-06-24 14:40:00,126.3,126.4,126.24,126.26,17800.0,104.8263,104.9093,104.7765,104.7931,17800.0
2014-06-24 14:45:00,126.25,126.32,126.19,126.32,4100.0,104.7848,104.8429,104.735,104.8429,4100.0
2014-06-24 14:50:00,126.32,126.32,126.19,126.3,7200.0,104.8429,104.8429,104.735,104.8263,7200.0
2014-06-24 14:55:00,126.33,126.36,126.24,126.25,3700.0,104.8512,104.8761,104.7765,104.7848,3700.0
2014-06-24 15:00:00,126.22,126.25,126.06,126.13,13300.0,104.7599,104.7848,104.6271,104.6852,13300.0
2014-06-24 15:05:00,126.17,126.18,125.96,125.98,7300.0,104.7184,104.7267,104.5441,104.5607,7300.0
2014-06-24 15:10:00,125.97,126.01,125.73,125.83,12800.0,104.5524,104.5856,104.3533,104.4362,12800.0
2014-06-24 15:15:00,125.81,125.97,125.77,125.81,18700.0,104.4197,104.5524,104.3865,104.4197,18700.0
2014-06-24 15:20:00,125.84,125.92,125.66,125.76,19500.0,104.4445,104.5109,104.2952,104.3782,19500.0
2014-06-24 15:25:00,125.75,125.83,125.64,125.73,13000.0,104.3699,104.4362,104.2786,104.3533,13000.0
2014-06-24 15:30:00,125.74,125.87,125.53,125.53,21700.0,104.3616,104.4694,104.1873,104.1873,21700.0
2014-06-24 15:35:00,125.6,125.62,125.44,125.47,10400.0,104.2454,104.262,104.1126,104.1375,10400.0
2014-06-24 15:40:00,125.49,125.82,125.49,125.8,15600.0,104.1541,104.428,104.1541,104.4114,15600.0
2014-06-24 15:45:00,125.8,125.81,125.7,125.76,20800.0,104.4114,104.4197,104.3284,104.3782,20800.0
2014-06-24 15:50:00,125.79,125.81,125.72,125.76,23100.0,104.4031,104.4197,104.345,104.3782,23100.0
2014-06-24 15:55:00,125.76,125.89,125.67,125.71,45000.0,104.3782,104.486,104.3035,104.3367,45000.0
2014-06-25 09:30:00,125.14,125.35,125.01,125.2,19200.0,103.8636,104.0379,103.7557,103.9134,19200.0
2014-06-25 09:35:00,125.19,125.2,124.87,124.93,11200.0,103.9051,103.9134,103.6395,103.6893,11200.0
2014-06-25 09:40:00,124.94,125.36,124.94,125.36,7200.0,103.6976,104.0462,103.6976,104.0462,7200.0
2014-06-25 09:45:00,125.44,125.55,125.26,125.31,12100.0,104.1126,104.2039,103.9632,104.0047,12100.0
2014-06-25 09:50:00,125.34,125.42,125.08,125.09,9600.0,104.0296,104.096,103.8138,103.8221,9600.0
2014-06-25 09:55:00,125.1,125.2,124.93,124.94,28900.0,103.8304,103.9134,103.6893,103.6976,28900.0
2014-06-25 10:00:00,124.99,125.11,124.91,124.91,9800.0,103.7391,103.8387,103.6727,103.6727,9800.0
2014-06-25 10:05:00,124.9,125.1,124.84,125.1,8800.0,103.6644,103.8304,103.6146,103.8304,8800.0
2014-06-25 10:10:00,125.1,125.34,125.04,125.34,6100.0,103.8304,104.0296,103.7806,104.0296,6100.0
2014-06-25 10:15:00,125.33,125.38,125.19,125.25,13500.0,104.0213,104.0628,103.9051,103.9549,13500.0
2014-06-25 10:20:00,125.28,125.39,125.19,125.24,10100.0,103.9798,104.0711,103.9051,103.9466,10100.0
2014-06-25 10:25:00,125.23,125.44,125.23,125.39,5900.0,103.9383,104.1126,103.9383,104.0711,5900.0
2014-06-25 10:30:00,125.36,125.51,125.31,125.35,6000.0,104.0462,104.1707,104.0047,104.0379,6000.0
2014-06-25 10:35:00,125.35,125.46,125.2,125.46,8400.0,104.0379,104.1292,103.9134,104.1292,8400.0
2014-06-25 10:40:00,125.45,125.65,125.4,125.65,6200.0,104.1209,104.2869,104.0794,104.2869,6200.0
2014-06-25 10:45:00,125.66,125.82,125.66,125.75,3800.0,104.2952,104.428,104.2952,104.3699,3800.0
2014-06-25 10:50:00,125.78,125.94,125.78,125.83,3200.0,104.3948,104.5275,104.3948,104.4362,3200.0
2014-06-25 10:55:00,125.86,126.28,125.84,126.27,4700.0,104.4611,104.8097,104.4445,104.8014,4700.0
2014-06-25 11:00:00,126.31,126.31,126.03,126.1,3700.0,104.8346,104.8346,104.6022,104.6603,3700.0
2014-06-25 11:05:00,126.16,126.17,125.97,125.98,2900.0,104.7101,104.7184,104.5524,104.5607,2900.0
2014-06-25 11:10:00,125.99,125.99,125.86,125.88,2400.0,104.569,104.569,104.4611,104.4777,2400.0
2014-06-25 11:15:00,125.87,125.87,125.43,125.43,5800.0,104.4694,104.4694,104.1043,104.1043,5800.0
2014-06-25 11:20:00,125.39,125.62,125.39,125.53,12000.0,104.0711,104.262,104.0711,104.1873,12000.0
2014-06-25 11:25:00,125.61,125.81,125.56,125.56,3800.0,104.2537,104.4197,104.2122,104.2122,3800.0
2014-06-25 11:30:00,125.59,125.63,125.48,125.51,1300.0,104.2371,104.2703,104.1458,104.1707,1300.0
2014-06-25 11:35:00,125.52,125.55,125.28,125.35,3500.0,104.179,104.2039,103.9798,104.0379,3500.0
2014-06-25 11:40:00,125.32,125.52,125.31,125.48,3700.0,104.013,104.179,104.0047,104.1458,3700.0
2014-06-25 11:45:00,125.52,125.52,125.32,125.35,5900.0,104.179,104.179,104.013,104.0379,5900.0
2014-06-25 11:50:00,125.33,125.44,125.33,125.42,3000.0,104.0213,104.1126,104.0213,104.096,3000.0
2014-06-25 11:55:00,125.45,125.52,125.39,125.48,4600.0,104.1209,104.179,104.0711,104.1458,4600.0
2014-06-25 12:00:00,125.49,125.55,125.45,125.49,6100.0,104.1541,104.2039,104.1209,104.1541,6100.0
2014-06-25 12:05:00,125.49,125.51,125.35,125.41,3600.0,104.1541,104.1707,104.0379,104.0877,3600.0
2014-06-25 12:10:00,125.4,125.4,125.35,125.38,1700.0,104.0794,104.0794,104.0379,104.0628,1700.0
2014-06-25 12:15:00,125.4,125.51,125.36,125.39,1900.0,104.0794,104.1707,104.0462,104.0711,1900.0
2014-06-25 12:20:00,125.41,125.44,125.36,125.38,3200.0,104.0877,104.1126,104.0462,104.0628,3200.0
2014-06-25 12:25:00,125.38,125.42,125.33,125.42,5900.0,104.0628,104.096,104.0213,104.096,5900.0
2014-06-25 12:30:00,125.42,125.49,125.36,125.36,4000.0,104.096,104.1541,104.0462,104.0462,4000.0
2014-06-25 12:35:00,125.37,125.44,125.35,125.44,2200.0,104.0545,104.1126,104.0379,104.1126,2200.0
2014-06-25 12:40:00,125.39,125.47,125.36,125.47,2900.0,104.0711,104.1375,104.0462,104.1375,2900.0
2014-06-25 12:45:00,125.42,125.45,125.34,125.36,4800.0,104.096,104.1209,104.0296,104.0462,4800.0
2014-06-25 12:50:00,125.36,125.43,125.35,125.4,7100.0,104.0462,104.1043,104.0379,104.0794,7100.0
2014-06-25 12:55:00,125.4,125.41,125.37,125.38,2000.0,104.0794,104.0877,104.0545,104.0628,2000.0
2014-06-25 13:00:00,125.37,125.63,125.37,125.63,2700.0,104.0545,104.2703,104.0545,104.2703,2700.0
2014-06-25 13:05:00,125.65,125.68,125.61,125.61,4000.0,104.2869,104.3118,104.2537,104.2537,4000.0
2014-06-25 13:10:00,125.58,125.63,125.55,125.56,11100.0,104.2288,104.2703,104.2039,104.2122,11100.0
2014-06-25 13:15:00,125.54,125.55,125.43,125.48,5200.0,104.1956,104.2039,104.1043,104.1458,5200.0
2014-06-25 13:20:00,125.48,125.56,125.46,125.56,2200.0,104.1458,104.2122,104.1292,104.2122,2200.0
2014-06-25 13:25:00,125.5,125.61,125.47,125.52,3900.0,104.1624,104.2537,104.1375,104.179,3900.0
2014-06-25 13:30:00,125.53,125.59,125.5,125.53,2400.0,104.1873,104.2371,104.1624,104.1873,2400.0
2014-06-25 13:35:00,125.53,125.53,125.44,125.51,4000.0,104.1873,104.1873,104.1126,104.1707,4000.0
2014-06-25 13:40:00,125.5,125.5,125.47,125.47,800.0,104.1624,104.1624,104.1375,104.1375,800.0
2014-06-25 13:45:00,125.51,125.6,125.49,125.58,3100.0,104.1707,104.2454,104.1541,104.2288,3100.0
2014-06-25 13:50:00,125.6,125.63,125.53,125.59,5700.0,104.2454,104.2703,104.1873,104.2371,5700.0
2014-06-25 13:55:00,125.61,125.72,125.58,125.69,5300.0,104.2537,104.345,104.2288,104.3201,5300.0
2014-06-25 14:00:00,125.65,125.69,125.55,125.56,4900.0,104.2869,104.3201,104.2039,104.2122,4900.0
2014-06-25 14:05:00,125.57,125.57,125.53,125.53,5800.0,104.2205,104.2205,104.1873,104.1873,5800.0
2014-06-25 14:10:00,125.55,125.62,125.5,125.59,3100.0,104.2039,104.262,104.1624,104.2371,3100.0
2014-06-25 14:15:00,125.59,125.63,125.56,125.62,1700.0,104.2371,104.2703,104.2122,104.262,1700.0
2014-06-25 14:20:00,125.63,125.74,125.63,125.68,5500.0,104.2703,104.3616,104.2703,104.3118,5500.0
2014-06-25 14:25:00,125.67,125.74,125.67,125.67,3100.0,104.3035,104.3616,104.3035,104.3035,3100.0
2014-06-25 14:30:00,125.7,125.79,125.67,125.76,7400.0,104.3284,104.4031,104.3035,104.3782,7400.0
2014-06-25 14:35:00,125.75,125.83,125.74,125.83,3000.0,104.3699,104.4362,104.3616,104.4362,3000.0
2014-06-25 14:40:00,125.82,125.86,125.8,125.8,5800.0,104.428,104.4611,104.4114,104.4114,5800.0
2014-06-25 14:45:00,125.79,125.83,125.68,125.81,17400.0,104.4031,104.4362,104.3118,104.4197,17400.0
2014-06-25 14:50:00,125.82,125.91,125.81,125.86,8700.0,104.428,104.5026,104.4197,104.4611,8700.0
2014-06-25 14:55:00,125.82,125.9,125.8,125.8,8100.0,104.428,104.4943,104.4114,104.4114,8100.0
2014-06-25 15:00:00,125.8,125.83,125.76,125.78,9500.0,104.4114,104.4362,104.3782,104.3948,9500.0
2014-06-25 15:05:00,125.78,125.88,125.74,125.87,9800.0,104.3948,104.4777,104.3616,104.4694,9800.0
2014-06-25 15:10:00,125.87,125.92,125.83,125.9,14300.0,104.4694,104.5109,104.4362,104.4943,14300.0
2014-06-25 15:15:00,125.88,125.91,125.83,125.86,11200.0,104.4777,104.5026,104.4362,104.4611,11200.0
2014-06-25 15:20:00,125.87,125.92,125.85,125.91,11900.0,104.4694,104.5109,104.4528,104.5026,11900.0
2014-06-25 15:25:00,125.92,126.01,125.87,125.9,14700.0,104.5109,104.5856,104.4694,104.4943,14700.0
2014-06-25 15:30:00,125.89,126.04,125.88,126.03,6200.0,104.486,104.6105,104.4777,104.6022,6200.0
2014-06-25 15:35:00,126.05,126.09,126.03,126.05,6900.0,104.6188,104.652,104.6022,104.6188,6900.0
2014-06-25 15:40:00,126.03,126.05,125.94,125.99,13700.0,104.6022,104.6188,104.5275,104.569,13700.0
2014-06-25 15:45:00,125.98,126.03,125.87,125.91,18200.0,104.5607,104.6022,104.4694,104.5026,18200.0
2014-06-25 15:50:00,125.92,125.95,125.87,125.9,12300.0,104.5109,104.5358,104.4694,104.4943,12300.0
2014-06-25 15:55:00,125.88,126.01,125.84,125.92,34700.0,104.4777,104.5856,104.4445,104.5109,34700.0
2014-06-26 09:30:00,126.18,126.18,125.1,125.38,20200.0,104.7267,104.7267,103.8304,104.0628,20200.0
2014-06-26 09:35:00,125.44,125.75,125.44,125.67,13200.0,104.1126,104.3699,104.1126,104.3035,13200.0
2014-06-26 09:40:00,125.68,125.69,125.17,125.21,29900.0,104.3118,104.3201,103.8885,103.9217,29900.0
2014-06-26 09:45:00,125.2,125.27,124.86,124.86,29500.0,103.9134,103.9715,103.6312,103.6312,29500.0
2014-06-26 09:50:00,124.82,124.97,124.65,124.95,38400.0,103.598,103.7225,103.4569,103.7059,38400.0
2014-06-26 09:55:00,124.9,125.09,124.71,124.96,18400.0,103.6644,103.8221,103.5067,103.7142,18400.0
2014-06-26 10:00:00,124.86,125.14,124.86,125.04,20100.0,103.6312,103.8636,103.6312,103.7806,20100.0
2014-06-26 10:05:00,125.03,125.09,124.97,125.04,6600.0,103.7723,103.8221,103.7225,103.7806,6600.0
2014-06-26 10:10:00,125.0,125.17,125.0,125.02,8200.0,103.7474,103.8885,103.7474,103.764,8200.0
2014-06-26 10:15:00,125.03,125.33,125.0,125.27,12000.0,103.7723,104.0213,103.7474,103.9715,12000.0
2014-06-26 10:20:00,125.3,125.5,125.27,125.4,7400.0,103.9964,104.1624,103.9715,104.0794,7400.0
2014-06-26 10:25:00,125.39,125.39,125.19,125.38,32300.0,104.0711,104.0711,103.9051,104.0628,32300.0
2014-06-26 10:30:00,125.36,125.37,125.2,125.29,6900.0,104.0462,104.0545,103.9134,103.9881,6900.0
2014-06-26 10:35:00,125.29,125.44,125.28,125.44,18300.0,103.9881,104.1126,103.9798,104.1126,18300.0
2014-06-26 10:40:00,125.39,125.54,125.2,125.54,5200.0,104.0711,104.1956,103.9134,104.1956,5200.0
2014-06-26 10:45:00,125.54,125.58,125.4,125.48,7700.0,104.1956,104.2288,104.0794,104.1458,7700.0
2014-06-26 10:50:00,125.5,125.5,125.33,125.37,11700.0,104.1624,104.1624,104.0213,104.0545,11700.0
2014-06-26 10:55:00,125.36,125.4,125.29,125.32,5200.0,104.0462,104.0794,103.9881,104.013,5200.0
2014-06-26 11:00:00,125.34,125.58,125.33,125.52,35600.0,104.0296,104.2288,104.0213,104.179,35600.0
2014-06-26 11:05:00,125.53,125.61,125.45,125.45,6700.0,104.1873,104.2537,104.1209,104.1209,6700.0
2014-06-26 11:10:00,125.47,125.5,125.41,125.45,4600.0,104.1375,104.1624,104.0877,104.1209,4600.0
2014-06-26 11:15:00,125.4,125.44,125.26,125.35,6900.0,104.0794,104.1126,103.9632,104.0379,6900.0
2014-06-26 11:20:00,125.37,125.54,125.37,125.53,3700.0,104.0545,104.1956,104.0545,104.1873,3700.0
2014-06-26 11:25:00,125.52,125.53,125.29,125.48,47100.0,104.179,104.1873,103.9881,104.1458,47100.0
2014-06-26 11:30:00,125.48,125.53,125.32,125.37,6400.0,104.1458,104.1873,104.013,104.0545,6400.0
2014-06-26 11:35:00,125.37,125.52,125.37,125.46,7300.0,104.0545,104.179,104.0545,104.1292,7300.0
2014-06-26 11:40:00,125.46,125.46,125.35,125.4,9200.0,104.1292,104.1292,104.0379,104.0794,9200.0
2014-06-26 11:45:00,125.42,125.43,125.28,125.3,6600.0,104.096,104.1043,103.9798,103.9964,6600.0
2014-06-26 11:50:00,125.29,125.34,125.24,125.34,2200.0,103.9881,104.0296,103.9466,104.0296,2200.0
2014-06-26 11:55:00,125.33,125.33,125.25,125.27,4900.0,104.0213,104.0213,103.9549,103.9715,4900.0
2014-06-26 12:00:00,125.31,125.39,125.29,125.36,2400.0,104.0047,104.0711,103.9881,104.0462,2400.0
2014-06-26 12:05:00,125.34,125.36,125.27,125.29,5800.0,104.0296,104.0462,103.9715,103.9881,5800.0
2014-06-26 12:10:00,125.27,125.27,125.13,125.24,4100.0,103.9715,103.9715,103.8553,103.9466,4100.0
2014-06-26 12:15:00,125.29,125.31,125.24,125.29,5400.0,103.9881,104.0047,103.9466,103.9881,5400.0
2014-06-26 12:20:00,125.33,125.35,125.27,125.29,2900.0,104.0213,104.0379,103.9715,103.9881,2900.0
2014-06-26 12:25:00,125.27,125.31,125.25,125.3,3000.0,103.9715,104.0047,103.9549,103.9964,3000.0
2014-06-26 12:30:00,125.32,125.41,125.29,125.41,3800.0,104.013,104.0877,103.9881,104.0877,3800.0
2014-06-26 12:35:00,125.4,125.4,125.3,125.33,4000.0,104.0794,104.0794,103.9964,104.0213,4000.0
2014-06-26 12:40:00,125.36,125.38,125.33,125.38,4400.0,104.0462,104.0628,104.0213,104.0628,4400.0
2014-06-26 12:45:00,125.39,125.39,125.26,125.38,5400.0,104.0711,104.0711,103.9632,104.0628,5400.0
2014-06-26 12:50:00,125.4,125.48,125.4,125.48,4100.0,104.0794,104.1458,104.0794,104.1458,4100.0
2014-06-26 12:55:00,125.46,125.47,125.44,125.45,3700.0,104.1292,104.1375,104.1126,104.1209,3700.0
2014-06-26 13:00:00,125.43,125.47,125.43,125.44,4000.0,104.1043,104.1375,104.1043,104.1126,4000.0
2014-06-26 13:05:00,125.44,125.44,125.36,125.38,10600.0,104.1126,104.1126,104.0462,104.0628,10600.0
2014-06-26 13:10:00,125.38,125.39,125.23,125.23,11000.0,104.0628,104.0711,103.9383,103.9383,11000.0
2014-06-26 13:15:00,125.24,125.32,125.23,125.27,5600.0,103.9466,104.013,103.9383,103.9715,5600.0
2014-06-26 13:20:00,125.3,125.41,125.29,125.36,13000.0,103.9964,104.0877,103.9881,104.0462,13000.0
2014-06-26 13:25:00,125.37,125.51,125.35,125.43,18300.0,104.0545,104.1707,104.0379,104.1043,18300.0
2014-06-26 13:30:00,125.45,125.5,125.43,125.44,3900.0,104.1209,104.1624,104.1043,104.1126,3900.0
2014-06-26 13:35:00,125.43,125.59,125.43,125.59,4100.0,104.1043,104.2371,104.1043,104.2371,4100.0
2014-06-26 13:40:00,125.63,125.65,125.52,125.56,6000.0,104.2703,104.2869,104.179,104.2122,6000.0
2014-06-26 13:45:00,125.59,125.64,125.55,125.64,4500.0,104.2371,104.2786,104.2039,104.2786,4500.0
2014-06-26 13:50:00,125.6,125.62,125.56,125.58,3700.0,104.2454,104.262,104.2122,104.2288,3700.0
2014-06-26 13:55:00,125.54,125.54,125.36,125.36,2600.0,104.1956,104.1956,104.0462,104.0462,2600.0
2014-06-26 14:00:00,125.38,125.44,125.38,125.41,2800.0,104.0628,104.1126,104.0628,104.0877,2800.0
2014-06-26 14:05:00,125.38,125.49,125.38,125.45,3100.0,104.0628,104.1541,104.0628,104.1209,3100.0
2014-06-26 14:10:00,125.45,125.49,125.34,125.34,5000.0,104.1209,104.1541,104.0296,104.0296,5000.0
2014-06-26 14:15:00,125.35,125.44,125.35,125.39,5000.0,104.0379,104.1126,104.0379,104.0711,5000.0
2014-06-26 14:20:00,125.38,125.43,125.38,125.43,3100.0,104.0628,104.1043,104.0628,104.1043,3100.0
2014-06-26 14:25:00,125.42,125.44,125.4,125.42,2800.0,104.096,104.1126,104.0794,104.096,2800.0
2014-06-26 14:30:00,125.45,125.45,125.4,125.42,3500.0,104.1209,104.1209,104.0794,104.096,3500.0
2014-06-26 14:35:00,125.38,125.41,125.37,125.41,2600.0,104.0628,104.0877,104.0545,104.0877,2600.0
2014-06-26 14:40:00,125.42,125.46,125.42,125.44,1400.0,104.096,104.1292,104.096,104.1126,1400.0
2014-06-26 14:45:00,125.43,125.43,125.36,125.39,2600.0,104.1043,104.1043,104.0462,104.0711,2600.0
2014-06-26 14:50:00,125.39,125.42,125.39,125.42,4700.0,104.0711,104.096,104.0711,104.096,4700.0
2014-06-26 14:55:00,125.41,125.44,125.38,125.39,4100.0,104.0877,104.1126,104.0628,104.0711,4100.0
2014-06-26 15:00:00,125.39,125.48,125.38,125.47,10900.0,104.0711,104.1458,104.0628,104.1375,10900.0
2014-06-26 15:05:00,125.49,125.64,125.49,125.62,8700.0,104.1541,104.2786,104.1541,104.262,8700.0
2014-06-26 15:10:00,125.65,125.65,125.59,125.6,5400.0,104.2869,104.2869,104.2371,104.2454,5400.0
2014-06-26 15:15:00,125.6,125.64,125.6,125.61,4800.0,104.2454,104.2786,104.2454,104.2537,4800.0
2014-06-26 15:20:00,125.6,125.63,125.6,125.61,9400.0,104.2454,104.2703,104.2454,104.2537,9400.0
2014-06-26 15:25:00,125.61,125.65,125.59,125.6,7000.0,104.2537,104.2869,104.2371,104.2454,7000.0
2014-06-26 15:30:00,125.58,125.6,125.55,125.59,4700.0,104.2288,104.2454,104.2039,104.2371,4700.0
2014-06-26 15:35:00,125.57,125.65,125.56,125.61,16200.0,104.2205,104.2869,104.2122,104.2537,16200.0
2014-06-26 15:40:00,125.61,125.62,125.56,125.57,12400.0,104.2537,104.262,104.2122,104.2205,12400.0
2014-06-26 15:45:00,125.58,125.65,125.57,125.65,19900.0,104.2288,104.2869,104.2205,104.2869,19900.0
2014-06-26 15:50:00,125.65,125.65,125.6,125.64,18200.0,104.2869,104.2869,104.2454,104.2786,18200.0
2014-06-26 15:55:00,125.63,125.69,125.62,125.64,34000.0,104.2703,104.3201,104.262,104.2786,34000.0
2014-06-27 09:30:00,125.16,125.5,124.18,124.86,26400.0,103.8802,104.1624,103.0668,103.6312,26400.0
2014-06-27 09:35:00,124.99,125.19,124.75,124.83,15600.0,103.7391,103.9051,103.5399,103.6063,15600.0
2014-06-27 09:40:00,124.94,125.17,124.94,125.03,20800.0,103.6976,103.8885,103.6976,103.7723,20800.0
2014-06-27 09:45:00,125.12,125.64,125.07,125.59,19800.0,103.847,104.2786,103.8055,104.2371,19800.0
2014-06-27 09:50:00,125.56,125.67,125.47,125.61,5000.0,104.2122,104.3035,104.1375,104.2537,5000.0
2014-06-27 09:55:00,125.66,125.67,125.34,125.47,5500.0,104.2952,104.3035,104.0296,104.1375,5500.0
2014-06-27 10:00:00,125.48,125.48,125.33,125.37,3700.0,104.1458,104.1458,104.0213,104.0545,3700.0
2014-06-27 10:05:00,125.36,125.36,125.3,125.32,800.0,104.0462,104.0462,103.9964,104.013,800.0
2014-06-27 10:10:00,125.33,125.4,125.25,125.4,6400.0,104.0213,104.0794,103.9549,104.0794,6400.0
2014-06-27 10:15:00,125.45,125.57,125.41,125.42,7000.0,104.1209,104.2205,104.0877,104.096,7000.0
2014-06-27 10:20:00,125.41,125.55,125.37,125.48,11400.0,104.0877,104.2039,104.0545,104.1458,11400.0
2014-06-27 10:25:00,125.51,125.51,125.25,125.34,5600.0,104.1707,104.1707,103.9549,104.0296,5600.0
2014-06-27 10:30:00,125.4,125.46,125.24,125.24,4000.0,104.0794,104.1292,103.9466,103.9466,4000.0
2014-06-27 10:35:00,125.31,125.53,125.31,125.51,1800.0,104.0047,104.1873,104.0047,104.1707,1800.0
2014-06-27 10:40:00,125.51,125.6,125.45,125.56,24700.0,104.1707,104.2454,104.1209,104.2122,24700.0
2014-06-27 10:45:00,125.57,125.59,125.46,125.46,3700.0,104.2205,104.2371,104.1292,104.1292,3700.0
2014-06-27 10:50:00,125.49,125.55,125.44,125.49,2900.0,104.1541,104.2039,104.1126,104.1541,2900.0
2014-06-27 10:55:00,125.47,125.62,125.47,125.56,12200.0,104.1375,104.262,104.1375,104.2122,12200.0
2014-06-27 11:00:00,125.58,125.8,125.58,125.75,3500.0,104.2288,104.4114,104.2288,104.3699,3500.0
2014-06-27 11:05:00,125.82,125.87,125.76,125.76,4100.0,104.428,104.4694,104.3782,104.3782,4100.0
2014-06-27 11:10:00,125.73,125.73,125.61,125.69,4100.0,104.3533,104.3533,104.2537,104.3201,4100.0
2014-06-27 11:15:00,125.7,125.72,125.54,125.55,7000.0,104.3284,104.345,104.1956,104.2039,7000.0
2014-06-27 11:20:00,125.56,125.68,125.56,125.62,3500.0,104.2122,104.3118,104.2122,104.262,3500.0
2014-06-27 11:25:00,125.61,125.69,125.61,125.69,4900.0,104.2537,104.3201,104.2537,104.3201,4900.0
2014-06-27 11:30:00,125.66,125.72,125.64,125.67,5700.0,104.2952,104.345,104.2786,104.3035,5700.0
2014-06-27 11:35:00,125.64,125.8,125.64,125.8,5600.0,104.2786,104.4114,104.2786,104.4114,5600.0
2014-06-27 11:40:00,125.8,125.97,125.79,125.88,17300.0,104.4114,104.5524,104.4031,104.4777,17300.0
2014-06-27 11:45:00,125.85,125.91,125.83,125.88,2700.0,104.4528,104.5026,104.4362,104.4777,2700.0
2014-06-27 11:50:00,125.89,126.0,125.88,125.92,5500.0,104.486,104.5773,104.4777,104.5109,5500.0
2014-06-27 11:55:00,125.92,125.99,125.89,125.96,5900.0,104.5109,104.569,104.486,104.5441,5900.0
2014-06-27 12:00:00,126.0,126.06,125.96,125.97,2100.0,104.5773,104.6271,104.5441,104.5524,2100.0
2014-06-27 12:05:00,125.95,125.96,125.91,125.91,2000.0,104.5358,104.5441,104.5026,104.5026,2000.0
2014-06-27 12:10:00,125.88,125.91,125.81,125.82,1800.0,104.4777,104.5026,104.4197,104.428,1800.0
2014-06-27 12:15:00,125.85,125.87,125.84,125.87,800.0,104.4528,104.4694,104.4445,104.4694,800.0
2014-06-27 12:20:00,125.84,125.94,125.83,125.94,1700.0,104.4445,104.5275,104.4362,104.5275,1700.0
2014-06-27 12:25:00,125.94,125.94,125.82,125.87,2900.0,104.5275,104.5275,104.428,104.4694,2900.0
2014-06-27 12:30:00,125.84,125.9,125.84,125.88,2000.0,104.4445,104.4943,104.4445,104.4777,2000.0
2014-06-27 12:35:00,125.9,125.95,125.9,125.92,1200.0,104.4943,104.5358,104.4943,104.5109,1200.0
2014-06-27 12:40:00,125.92,125.92,125.78,125.84,2900.0,104.5109,104.5109,104.3948,104.4445,2900.0
2014-06-27 12:45:00,125.87,125.92,125.87,125.92,900.0,104.4694,104.5109,104.4694,104.5109,900.0
2014-06-27 12:50:00,125.92,125.92,125.88,125.89,2100.0,104.5109,104.5109,104.4777,104.486,2100.0
2014-06-27 12:55:00,125.91,125.99,125.91,125.92,1100.0,104.5026,104.569,104.5026,104.5109,1100.0
2014-06-27 13:00:00,125.93,125.93,125.76,125.76,4300.0,104.5192,104.5192,104.3782,104.3782,4300.0
2014-06-27 13:05:00,125.73,125.73,125.64,125.64,5500.0,104.3533,104.3533,104.2786,104.2786,5500.0
2014-06-27 13:10:00,125.66,125.77,125.65,125.65,4800.0,104.2952,104.3865,104.2869,104.2869,4800.0
2014-06-27 13:15:00,125.65,125.65,125.33,125.36,6400.0,104.2869,104.2869,104.0213,104.0462,6400.0
2014-06-27 13:20:00,125.37,125.37,125.37,125.37,100.0,104.0545,104.0545,104.0545,104.0545,100.0
2014-06-27 13:25:00,125.38,125.46,125.35,125.45,1300.0,104.0628,104.1292,104.0379,104.1209,1300.0
2014-06-27 13:30:00,125.5,125.61,125.48,125.55,3800.0,104.1624,104.2537,104.1458,104.2039,3800.0
2014-06-27 13:35:00,125.51,125.51,125.51,125.51,200.0,104.1707,104.1707,104.1707,104.1707,200.0
2014-06-27 13:40:00,125.52,125.57,125.52,125.52,1900.0,104.179,104.2205,104.179,104.179,1900.0
2014-06-27 13:45:00,125.48,125.5,125.35,125.35,1700.0,104.1458,104.1624,104.0379,104.0379,1700.0
2014-06-27 13:50:00,125.37,125.52,125.37,125.52,1300.0,104.0545,104.179,104.0545,104.179,1300.0
2014-06-27 13:55:00,125.46,125.57,125.42,125.42,3600.0,104.1292,104.2205,104.096,104.096,3600.0
2014-06-27 14:00:00,125.42,125.56,125.41,125.56,2700.0,104.096,104.2122,104.0877,104.2122,2700.0
2014-06-27 14:05:00,125.6,125.69,125.56,125.64,3600.0,104.2454,104.3201,104.2122,104.2786,3600.0
2014-06-27 14:10:00,125.63,125.63,125.53,125.53,800.0,104.2703,104.2703,104.1873,104.1873,800.0
2014-06-27 14:15:00,125.53,125.53,125.46,125.46,1900.0,104.1873,104.1873,104.1292,104.1292,1900.0
2014-06-27 14:20:00,125.48,125.6,125.48,125.57,2100.0,104.1458,104.2454,104.1458,104.2205,2100.0
2014-06-27 14:25:00,125.58,125.58,125.48,125.52,4100.0,104.2288,104.2288,104.1458,104.179,4100.0
2014-06-27 14:30:00,125.52,125.55,125.49,125.54,4300.0,104.179,104.2039,104.1541,104.1956,4300.0
2014-06-27 14:35:00,125.58,125.73,125.57,125.73,2300.0,104.2288,104.3533,104.2205,104.3533,2300.0
2014-06-27 14:40:00,125.73,125.76,125.64,125.64,5000.0,104.3533,104.3782,104.2786,104.2786,5000.0
2014-06-27 14:45:00,125.67,125.67,125.55,125.58,3400.0,104.3035,104.3035,104.2039,104.2288,3400.0
2014-06-27 14:50:00,125.57,125.57,125.43,125.47,2900.0,104.2205,104.2205,104.1043,104.1375,2900.0
2014-06-27 14:55:00,125.48,125.5,125.42,125.43,5200.0,104.1458,104.1624,104.096,104.1043,5200.0
2014-06-27 15:00:00,125.44,125.55,125.33,125.44,8300.0,104.1126,104.2039,104.0213,104.1126,8300.0
2014-06-27 15:05:00,125.47,125.57,125.47,125.57,5200.0,104.1375,104.2205,104.1375,104.2205,5200.0
2014-06-27 15:10:00,125.57,125.58,125.51,125.58,4800.0,104.2205,104.2288,104.1707,104.2288,4800.0
2014-06-27 15:15:00,125.59,125.59,125.48,125.51,4200.0,104.2371,104.2371,104.1458,104.1707,4200.0
2014-06-27 15:20:00,125.5,125.57,125.49,125.49,8300.0,104.1624,104.2205,104.1541,104.1541,8300.0
2014-06-27 15:25:00,125.49,125.55,125.46,125.47,11700.0,104.1541,104.2039,104.1292,104.1375,11700.0
2014-06-27 15:30:00,125.48,125.61,125.48,125.6,22100.0,104.1458,104.2537,104.1458,104.2454,22100.0
2014-06-27 15:35:00,125.58,125.62,125.54,125.57,7600.0,104.2288,104.262,104.1956,104.2205,7600.0
2014-06-27 15:40:00,125.59,125.74,125.59,125.74,7100.0,104.2371,104.3616,104.2371,104.3616,7100.0
2014-06-27 15:45:00,125.76,125.82,125.62,125.71,16700.0,104.3782,104.428,104.262,104.3367,16700.0
2014-06-27 15:50:00,125.72,125.78,125.57,125.58,53100.0,104.345,104.3948,104.2205,104.2288,53100.0
2014-06-27 15:55:00,125.59,125.64,125.48,125.63,68500.0,104.2371,104.2786,104.1458,104.2703,68500.0
2014-06-30 09:30:00,125.99,126.01,125.61,125.88,26500.0,104.569,104.5856,104.2537,104.4777,26500.0
2014-06-30 09:35:00,125.9,126.23,125.65,125.67,23600.0,104.4943,104.7682,104.2869,104.3035,23600.0
2014-06-30 09:40:00,125.64,125.64,124.85,124.85,7700.0,104.2786,104.2786,103.6229,103.6229,7700.0
2014-06-30 09:45:00,124.97,125.15,124.87,124.91,6600.0,103.7225,103.8719,103.6395,103.6727,6600.0
2014-06-30 09:50:00,124.92,125.43,124.7,125.43,12600.0,103.681,104.1043,103.4984,104.1043,12600.0
2014-06-30 09:55:00,125.43,125.65,125.4,125.64,5700.0,104.1043,104.2869,104.0794,104.2786,5700.0
2014-06-30 10:00:00,125.66,125.93,125.59,125.6,11700.0,104.2952,104.5192,104.2371,104.2454,11700.0
2014-06-30 10:05:00,125.73,125.74,125.58,125.58,3900.0,104.3533,104.3616,104.2288,104.2288,3900.0
2014-06-30 10:10:00,125.69,125.7,125.5,125.6,6100.0,104.3201,104.3284,104.1624,104.2454,6100.0
2014-06-30 10:15:00,125.6,125.79,125.59,125.7,5400.0,104.2454,104.4031,104.2371,104.3284,5400.0
2014-06-30 10:20:00,125.75,125.77,125.59,125.66,14400.0,104.3699,104.3865,104.2371,104.2952,14400.0
2014-06-30 10:25:00,125.69,125.77,125.64,125.77,7200.0,104.3201,104.3865,104.2786,104.3865,7200.0
2014-06-30 10:30:00,125.8,125.92,125.68,125.77,11500.0,104.4114,104.5109,104.3118,104.3865,11500.0
2014-06-30 10:35:00,125.76,125.76,125.41,125.49,11800.0,104.3782,104.3782,104.0877,104.1541,11800.0
2014-06-30 10:40:00,125.54,125.71,125.54,125.63,3300.0,104.1956,104.3367,104.1956,104.2703,3300.0
2014-06-30 10:45:00,125.62,125.63,125.54,125.62,6500.0,104.262,104.2703,104.1956,104.262,6500.0
2014-06-30 10:50:00,125.62,125.71,125.56,125.66,6000.0,104.262,104.3367,104.2122,104.2952,6000.0
2014-06-30 10:55:00,125.71,125.74,125.51,125.55,10200.0,104.3367,104.3616,104.1707,104.2039,10200.0
2014-06-30 11:00:00,125.57,125.62,125.43,125.48,8900.0,104.2205,104.262,104.1043,104.1458,8900.0
2014-06-30 11:05:00,125.49,125.49,125.27,125.42,5600.0,104.1541,104.1541,103.9715,104.096,5600.0
2014-06-30 11:10:00,125.47,125.54,125.34,125.46,9800.0,104.1375,104.1956,104.0296,104.1292,9800.0
2014-06-30 11:15:00,125.45,125.47,125.37,125.45,7100.0,104.1209,104.1375,104.0545,104.1209,7100.0
2014-06-30 11:20:00,125.45,125.67,125.45,125.61,5200.0,104.1209,104.3035,104.1209,104.2537,5200.0
2014-06-30 11:25:00,125.61,125.74,125.56,125.64,10800.0,104.2537,104.3616,104.2122,104.2786,10800.0
2014-06-30 11:30:00,125.63,125.68,125.56,125.58,8300.0,104.2703,104.3118,104.2122,104.2288,8300.0
2014-06-30 11:35:00,125.62,125.66,125.58,125.59,7800.0,104.262,104.2952,104.2288,104.2371,7800.0
2014-06-30 11:40:00,125.58,125.6,125.56,125.56,1500.0,104.2288,104.2454,104.2122,104.2122,1500.0
2014-06-30 11:45:00,125.6,125.63,125.43,125.45,10900.0,104.2454,104.2703,104.1043,104.1209,10900.0
2014-06-30 11:50:00,125.43,125.54,125.43,125.54,2000.0,104.1043,104.1956,104.1043,104.1956,2000.0
2014-06-30 11:55:00,125.49,125.49,125.45,125.48,1400.0,104.1541,104.1541,104.1209,104.1458,1400.0
2014-06-30 12:00:00,125.47,125.51,125.44,125.51,1800.0,104.1375,104.1707,104.1126,104.1707,1800.0
2014-06-30 12:05:00,125.5,125.51,125.46,125.48,2300.0,104.1624,104.1707,104.1292,104.1458,2300.0
2014-06-30 12:10:00,125.49,125.49,125.35,125.36,4700.0,104.1541,104.1541,104.0379,104.0462,4700.0
2014-06-30 12:15:00,125.36,125.44,125.36,125.44,4600.0,104.0462,104.1126,104.0462,104.1126,4600.0
2014-06-30 12:20:00,125.48,125.48,125.43,125.44,2200.0,104.1458,104.1458,104.1043,104.1126,2200.0
2014-06-30 12:25:00,125.44,125.46,125.4,125.41,5600.0,104.1126,104.1292,104.0794,104.0877,5600.0
2014-06-30 12:30:00,125.41,125.48,125.4,125.44,6200.0,104.0877,104.1458,104.0794,104.1126,6200.0
2014-06-30 12:35:00,125.44,125.44,125.42,125.42,1500.0,104.1126,104.1126,104.096,104.096,1500.0
2014-06-30 12:40:00,125.43,125.43,125.35,125.41,3600.0,104.1043,104.1043,104.0379,104.0877,3600.0
2014-06-30 12:45:00,125.42,125.42,125.34,125.41,3700.0,104.096,104.096,104.0296,104.0877,3700.0
2014-06-30 12:50:00,125.41,125.42,125.3,125.34,9600.0,104.0877,104.096,103.9964,104.0296,9600.0
2014-06-30 12:55:00,125.35,125.39,125.32,125.33,2200.0,104.0379,104.0711,104.013,104.0213,2200.0
2014-06-30 13:00:00,125.34,125.46,125.34,125.37,3800.0,104.0296,104.1292,104.0296,104.0545,3800.0
2014-06-30 13:05:00,125.36,125.51,125.36,125.48,1900.0,104.0462,104.1707,104.0462,104.1458,1900.0
2014-06-30 13:10:00,125.5,125.56,125.49,125.54,2200.0,104.1624,104.2122,104.1541,104.1956,2200.0
2014-06-30 13:15:00,125.56,125.63,125.56,125.63,2500.0,104.2122,104.2703,104.2122,104.2703,2500.0
2014-06-30 13:20:00,125.62,125.65,125.58,125.58,4200.0,104.262,104.2869,104.2288,104.2288,4200.0
2014-06-30 13:25:00,125.57,125.6,125.55,125.6,1600.0,104.2205,104.2454,104.2039,104.2454,1600.0
2014-06-30 13:30:00,125.63,125.63,125.55,125.58,2800.0,104.2703,104.2703,104.2039,104.2288,2800.0
2014-06-30 13:35:00,125.57,125.6,125.56,125.59,2800.0,104.2205,104.2454,104.2122,104.2371,2800.0
2014-06-30 13:40:00,125.6,125.62,125.58,125.62,3100.0,104.2454,104.262,104.2288,104.262,3100.0
2014-06-30 13:45:00,125.66,125.67,125.64,125.65,2400.0,104.2952,104.3035,104.2786,104.2869,2400.0
2014-06-30 13:50:00,125.64,125.64,125.55,125.55,6100.0,104.2786,104.2786,104.2039,104.2039,6100.0
2014-06-30 13:55:00,125.56,125.58,125.5,125.56,4600.0,104.2122,104.2288,104.1624,104.2122,4600.0
2014-06-30 14:00:00,125.6,125.65,125.56,125.65,3100.0,104.2454,104.2869,104.2122,104.2869,3100.0
2014-06-30 14:05:00,125.67,125.69,125.65,125.66,6200.0,104.3035,104.3201,104.2869,104.2952,6200.0
2014-06-30 14:10:00,125.65,125.68,125.61,125.66,5400.0,104.2869,104.3118,104.2537,104.2952,5400.0
2014-06-30 14:15:00,125.67,125.67,125.63,125.64,5600.0,104.3035,104.3035,104.2703,104.2786,5600.0
2014-06-30 14:20:00,125.63,125.64,125.61,125.62,3100.0,104.2703,104.2786,104.2537,104.262,3100.0
2014-06-30 14:25:00,125.63,125.66,125.63,125.64,2300.0,104.2703,104.2952,104.2703,104.2786,2300.0
2014-06-30 14:30:00,125.64,125.67,125.62,125.63,3700.0,104.2786,104.3035,104.262,104.2703,3700.0
2014-06-30 14:35:00,125.63,125.66,125.6,125.6,8100.0,104.2703,104.2952,104.2454,104.2454,8100.0
2014-06-30 14:40:00,125.57,125.57,125.48,125.53,5500.0,104.2205,104.2205,104.1458,104.1873,5500.0
2014-06-30 14:45:00,125.53,125.57,125.45,125.45,2300.0,104.1873,104.2205,104.1209,104.1209,2300.0
2014-06-30 14:50:00,125.46,125.55,125.45,125.54,7100.0,104.1292,104.2039,104.1209,104.1956,7100.0
2014-06-30 14:55:00,125.54,125.54,125.44,125.45,8900.0,104.1956,104.1956,104.1126,104.1209,8900.0
2014-06-30 15:00:00,125.44,125.47,125.36,125.39,9300.0,104.1126,104.1375,104.0462,104.0711,9300.0
2014-06-30 15:05:00,125.4,125.54,125.4,125.53,5700.0,104.0794,104.1956,104.0794,104.1873,5700.0
2014-06-30 15:10:00,125.51,125.59,125.5,125.51,5800.0,104.1707,104.2371,104.1624,104.1707,5800.0
2014-06-30 15:15:00,125.51,125.57,125.51,125.57,3900.0,104.1707,104.2205,104.1707,104.2205,3900.0
2014-06-30 15:20:00,125.57,125.64,125.56,125.64,7700.0,104.2205,104.2786,104.2122,104.2786,7700.0
2014-06-30 15:25:00,125.64,125.73,125.56,125.72,10800.0,104.2786,104.3533,104.2122,104.345,10800.0
2014-06-30 15:30:00,125.72,125.73,125.56,125.56,16100.0,104.345,104.3533,104.2122,104.2122,16100.0
2014-06-30 15:35:00,125.56,125.58,125.51,125.53,15700.0,104.2122,104.2288,104.1707,104.1873,15700.0
2014-06-30 15:40:00,125.53,125.53,125.39,125.44,15600.0,104.1873,104.1873,104.0711,104.1126,15600.0
2014-06-30 15:45:00,125.44,125.68,125.44,125.65,32200.0,104.1126,104.3118,104.1126,104.2869,32200.0
2014-06-30 15:50:00,125.64,125.72,125.62,125.64,26000.0,104.2786,104.345,104.262,104.2786,26000.0
2014-06-30 15:55:00,125.65,125.78,125.64,125.72,49900.0,104.2869,104.3948,104.2786,104.345,49900.0
2014-07-01 09:30:00,126.09,126.5,126.09,126.38,10500.0,104.652,104.9923,104.652,104.8927,10500.0
2014-07-01 09:35:00,126.4,126.57,126.01,126.05,5600.0,104.9093,105.0504,104.5856,104.6188,5600.0
2014-07-01 09:40:00,125.98,126.03,125.61,125.62,6100.0,104.5607,104.6022,104.2537,104.262,6100.0
2014-07-01 09:45:00,125.66,126.13,125.63,126.11,9700.0,104.2952,104.6852,104.2703,104.6686,9700.0
2014-07-01 09:50:00,126.16,126.25,126.03,126.16,4700.0,104.7101,104.7848,104.6022,104.7101,4700.0
2014-07-01 09:55:00,126.14,126.14,126.09,126.09,2000.0,104.6935,104.6935,104.652,104.652,2000.0
2014-07-01 10:00:00,126.05,126.16,125.96,126.09,4500.0,104.6188,104.7101,104.5441,104.652,4500.0
2014-07-01 10:05:00,126.1,126.15,125.96,126.0,5400.0,104.6603,104.7018,104.5441,104.5773,5400.0
2014-07-01 10:10:00,125.97,126.3,125.97,126.14,8400.0,104.5524,104.8263,104.5524,104.6935,8400.0
2014-07-01 10:15:00,126.14,126.31,126.11,126.27,3900.0,104.6935,104.8346,104.6686,104.8014,3900.0
2014-07-01 10:20:00,126.31,126.31,126.21,126.21,5200.0,104.8346,104.8346,104.7516,104.7516,5200.0
2014-07-01 10:25:00,126.2,126.26,126.11,126.14,6700.0,104.7433,104.7931,104.6686,104.6935,6700.0
2014-07-01 10:30:00,126.12,126.27,126.12,126.27,7200.0,104.6769,104.8014,104.6769,104.8014,7200.0
2014-07-01 10:35:00,126.25,126.37,126.2,126.37,3600.0,104.7848,104.8844,104.7433,104.8844,3600.0
2014-07-01 10:40:00,126.33,126.34,126.17,126.17,5300.0,104.8512,104.8595,104.7184,104.7184,5300.0
2014-07-01 10:45:00,126.21,126.33,126.19,126.33,8100.0,104.7516,104.8512,104.735,104.8512,8100.0
2014-07-01 10:50:00,126.33,126.49,126.29,126.49,14500.0,104.8512,104.984,104.818,104.984,14500.0
2014-07-01 10:55:00,126.5,126.6,126.33,126.39,19200.0,104.9923,105.0753,104.8512,104.901,19200.0
2014-07-01 11:00:00,126.35,126.39,126.31,126.39,3600.0,104.8678,104.901,104.8346,104.901,3600.0
2014-07-01 11:05:00,126.4,126.54,126.38,126.45,5300.0,104.9093,105.0255,104.8927,104.9508,5300.0
2014-07-01 11:10:00,126.45,126.48,126.4,126.44,5200.0,104.9508,104.9757,104.9093,104.9425,5200.0
2014-07-01 11:15:00,126.45,126.53,126.44,126.53,7600.0,104.9508,105.0172,104.9425,105.0172,7600.0
2014-07-01 11:20:00,126.48,126.65,126.48,126.63,6200.0,104.9757,105.1168,104.9757,105.1002,6200.0
2014-07-01 11:25:00,126.62,126.62,126.51,126.51,3200.0,105.0919,105.0919,105.0006,105.0006,3200.0
2014-07-01 11:30:00,126.51,126.56,126.46,126.5,5800.0,105.0006,105.0421,104.9591,104.9923,5800.0
2014-07-01 11:35:00,126.55,126.68,126.55,126.62,2600.0,105.0338,105.1417,105.0338,105.0919,2600.0
2014-07-01 11:40:00,126.58,126.59,126.54,126.54,2200.0,105.0587,105.067,105.0255,105.0255,2200.0
2014-07-01 11:45:00,126.56,126.61,126.55,126.58,3700.0,105.0421,105.0836,105.0338,105.0587,3700.0
2014-07-01 11:50:00,126.57,126.57,126.43,126.43,2900.0,105.0504,105.0504,104.9342,104.9342,2900.0
2014-07-01 11:55:00,126.47,126.47,126.36,126.44,5300.0,104.9674,104.9674,104.8761,104.9425,5300.0
2014-07-01 12:00:00,126.46,126.46,126.41,126.44,1900.0,104.9591,104.9591,104.9176,104.9425,1900.0
2014-07-01 12:05:00,126.42,126.44,126.32,126.33,4200.0,104.9259,104.9425,104.8429,104.8512,4200.0
2014-07-01 12:10:00,126.36,126.36,126.27,126.31,4400.0,104.8761,104.8761,104.8014,104.8346,4400.0
2014-07-01 12:15:00,126.33,126.38,126.33,126.36,1900.0,104.8512,104.8927,104.8512,104.8761,1900.0
2014-07-01 12:20:00,126.39,126.43,126.35,126.38,5800.0,104.901,104.9342,104.8678,104.8927,5800.0
2014-07-01 12:25:00,126.37,126.37,126.29,126.29,2500.0,104.8844,104.8844,104.818,104.818,2500.0
2014-07-01 12:30:00,126.29,126.44,126.29,126.44,2300.0,104.818,104.9425,104.818,104.9425,2300.0
2014-07-01 12:35:00,126.45,126.62,126.45,126.54,3200.0,104.9508,105.0919,104.9508,105.0255,3200.0
2014-07-01 12:40:00,126.55,126.56,126.43,126.49,2600.0,105.0338,105.0421,104.9342,104.984,2600.0
2014-07-01 12:45:00,126.51,126.51,126.4,126.43,2700.0,105.0006,105.0006,104.9093,104.9342,2700.0
2014-07-01 12:50:00,126.42,126.51,126.38,126.51,3200.0,104.9259,105.0006,104.8927,105.0006,3200.0
2014-07-01 12:55:00,126.49,126.54,126.47,126.48,2200.0,104.984,105.0255,104.9674,104.9757,2200.0
2014-07-01 13:00:00,126.51,126.62,126.49,126.61,2200.0,105.0006,105.0919,104.984,105.0836,2200.0
2014-07-01 13:05:00,126.67,126.83,126.66,126.7,14900.0,105.1334,105.2662,105.1251,105.1583,14900.0
2014-07-01 13:10:00,126.76,126.81,126.74,126.79,2700.0,105.2081,105.2496,105.1915,105.233,2700.0
2014-07-01 13:15:00,126.77,126.81,126.77,126.78,900.0,105.2164,105.2496,105.2164,105.2247,900.0
2014-07-01 13:20:00,126.82,126.89,126.82,126.84,2200.0,105.2579,105.316,105.2579,105.2745,2200.0
2014-07-01 13:25:00,126.83,126.88,126.83,126.83,5200.0,105.2662,105.3077,105.2662,105.2662,5200.0
2014-07-01 13:30:00,126.83,126.87,126.83,126.85,3700.0,105.2662,105.2994,105.2662,105.2828,3700.0
2014-07-01 13:35:00,126.87,126.91,126.86,126.91,1900.0,105.2994,105.3326,105.2911,105.3326,1900.0
2014-07-01 13:40:00,126.91,127.06,126.9,127.06,13700.0,105.3326,105.4571,105.3243,105.4571,13700.0
2014-07-01 13:45:00,127.07,127.14,127.02,127.1,4000.0,105.4654,105.5235,105.4239,105.4903,4000.0
2014-07-01 13:50:00,127.11,127.13,126.93,126.93,7600.0,105.4986,105.5152,105.3492,105.3492,7600.0
2014-07-01 13:55:00,126.9,127.0,126.87,127.0,3900.0,105.3243,105.4073,105.2994,105.4073,3900.0
2014-07-01 14:00:00,127.01,127.05,126.98,126.98,5500.0,105.4156,105.4488,105.3907,105.3907,5500.0
2014-07-01 14:05:00,126.94,126.98,126.89,126.98,5900.0,105.3575,105.3907,105.316,105.3907,5900.0
2014-07-01 14:10:00,127.0,127.03,126.99,126.99,3600.0,105.4073,105.4322,105.399,105.399,3600.0
2014-07-01 14:15:00,127.01,127.09,126.98,127.06,6300.0,105.4156,105.482,105.3907,105.4571,6300.0
2014-07-01 14:20:00,127.07,127.07,126.94,126.94,6600.0,105.4654,105.4654,105.3575,105.3575,6600.0
2014-07-01 14:25:00,126.94,126.94,126.74,126.77,5000.0,105.3575,105.3575,105.1915,105.2164,5000.0
2014-07-01 14:30:00,126.77,126.83,126.62,126.72,14500.0,105.2164,105.2662,105.0919,105.1749,14500.0
2014-07-01 14:35:00,126.7,126.96,126.68,126.96,6500.0,105.1583,105.3741,105.1417,105.3741,6500.0
2014-07-01 14:40:00,126.95,126.95,126.74,126.74,6600.0,105.3658,105.3658,105.1915,105.1915,6600.0
2014-07-01 14:45:00,126.77,126.8,126.7,126.79,5600.0,105.2164,105.2413,105.1583,105.233,5600.0
2014-07-01 14:50:00,126.79,126.84,126.7,126.75,7700.0,105.233,105.2745,105.1583,105.1998,7700.0
2014-07-01 14:55:00,126.76,126.99,126.75,126.99,6800.0,105.2081,105.399,105.1998,105.399,6800.0
2014-07-01 15:00:00,126.97,127.0,126.94,126.99,10100.0,105.3824,105.4073,105.3575,105.399,10100.0
2014-07-01 15:05:00,126.99,127.09,126.96,127.09,12700.0,105.399,105.482,105.3741,105.482,12700.0
2014-07-01 15:10:00,127.08,127.08,126.95,126.95,8000.0,105.4737,105.4737,105.3658,105.3658,8000.0
2014-07-01 15:15:00,126.95,127.15,126.84,127.15,14300.0,105.3658,105.5318,105.2745,105.5318,14300.0
2014-07-01 15:20:00,127.15,127.15,127.01,127.15,9500.0,105.5318,105.5318,105.4156,105.5318,9500.0
2014-07-01 15:25:00,127.18,127.18,127.06,127.1,16200.0,105.5567,105.5567,105.4571,105.4903,16200.0
2014-07-01 15:30:00,127.1,127.1,126.95,126.98,17700.0,105.4903,105.4903,105.3658,105.3907,17700.0
2014-07-01 15:35:00,126.99,127.1,126.99,127.06,16200.0,105.399,105.4903,105.399,105.4571,16200.0
2014-07-01 15:40:00,127.06,127.11,127.01,127.11,17100.0,105.4571,105.4986,105.4156,105.4986,17100.0
2014-07-01 15:45:00,127.13,127.15,127.01,127.01,29200.0,105.5152,105.5318,105.4156,105.4156,29200.0
2014-07-01 15:50:00,127.01,127.01,126.91,126.92,28800.0,105.4156,105.4156,105.3326,105.3409,28800.0
2014-07-01 15:55:00,126.92,126.98,126.83,126.85,52000.0,105.3409,105.3907,105.2662,105.2828,52000.0
2014-07-02 09:30:00,126.71,127.02,126.21,126.35,10200.0,105.1666,105.4239,104.7516,104.8678,10200.0
2014-07-02 09:35:00,126.25,126.89,126.25,126.8,17200.0,104.7848,105.316,104.7848,105.2413,17200.0
2014-07-02 09:40:00,126.79,126.79,125.97,126.19,16400.0,105.233,105.233,104.5524,104.735,16400.0
2014-07-02 09:45:00,126.2,126.2,126.02,126.02,5400.0,104.7433,104.7433,104.5939,104.5939,5400.0
2014-07-02 09:50:00,126.03,126.11,125.8,125.89,14500.0,104.6022,104.6686,104.4114,104.486,14500.0
2014-07-02 09:55:00,125.82,126.03,125.81,125.92,6900.0,104.428,104.6022,104.4197,104.5109,6900.0
2014-07-02 10:00:00,125.99,126.44,125.99,126.39,7800.0,104.569,104.9425,104.569,104.901,7800.0
2014-07-02 10:05:00,126.38,126.38,126.15,126.24,3100.0,104.8927,104.8927,104.7018,104.7765,3100.0
2014-07-02 10:10:00,126.23,126.3,126.16,126.3,12200.0,104.7682,104.8263,104.7101,104.8263,12200.0
2014-07-02 10:15:00,126.31,126.55,126.31,126.55,2600.0,104.8346,105.0338,104.8346,105.0338,2600.0
2014-07-02 10:20:00,126.58,126.59,126.38,126.48,7900.0,105.0587,105.067,104.8927,104.9757,7900.0
2014-07-02 10:25:00,126.45,126.51,126.2,126.26,3500.0,104.9508,105.0006,104.7433,104.7931,3500.0
2014-07-02 10:30:00,126.3,126.35,126.29,126.34,3000.0,104.8263,104.8678,104.818,104.8595,3000.0
2014-07-02 10:35:00,126.32,126.33,126.28,126.28,1400.0,104.8429,104.8512,104.8097,104.8097,1400.0
2014-07-02 10:40:00,126.28,126.35,126.27,126.34,7700.0,104.8097,104.8678,104.8014,104.8595,7700.0
2014-07-02 10:45:00,126.37,126.38,126.26,126.31,3300.0,104.8844,104.8927,104.7931,104.8346,3300.0
2014-07-02 10:50:00,126.28,126.3,126.22,126.26,6400.0,104.8097,104.8263,104.7599,104.7931,6400.0
2014-07-02 10:55:00,126.21,126.25,126.16,126.16,6700.0,104.7516,104.7848,104.7101,104.7101,6700.0
2014-07-02 11:00:00,126.2,126.4,126.2,126.32,3400.0,104.7433,104.9093,104.7433,104.8429,3400.0
2014-07-02 11:05:00,126.32,126.34,126.07,126.09,4500.0,104.8429,104.8595,104.6354,104.652,4500.0
2014-07-02 11:10:00,126.09,126.11,125.97,126.01,6200.0,104.652,104.6686,104.5524,104.5856,6200.0
2014-07-02 11:15:00,126.06,126.19,126.06,126.16,2900.0,104.6271,104.735,104.6271,104.7101,2900.0
2014-07-02 11:20:00,126.16,126.25,126.06,126.25,4000.0,104.7101,104.7848,104.6271,104.7848,4000.0
2014-07-02 11:25:00,126.25,126.25,126.15,126.15,3600.0,104.7848,104.7848,104.7018,104.7018,3600.0
2014-07-02 11:30:00,126.14,126.29,126.12,126.2,5700.0,104.6935,104.818,104.6769,104.7433,5700.0
2014-07-02 11:35:00,126.21,126.37,126.21,126.37,5000.0,104.7516,104.8844,104.7516,104.8844,5000.0
2014-07-02 11:40:00,126.36,126.37,126.28,126.35,4300.0,104.8761,104.8844,104.8097,104.8678,4300.0
2014-07-02 11:45:00,126.33,126.33,126.23,126.25,2800.0,104.8512,104.8512,104.7682,104.7848,2800.0
2014-07-02 11:50:00,126.25,126.25,126.15,126.23,3100.0,104.7848,104.7848,104.7018,104.7682,3100.0
2014-07-02 11:55:00,126.18,126.2,126.02,126.06,29400.0,104.7267,104.7433,104.5939,104.6271,29400.0
2014-07-02 12:00:00,126.05,126.08,126.01,126.07,2300.0,104.6188,104.6437,104.5856,104.6354,2300.0
2014-07-02 12:05:00,126.07,126.13,125.92,125.92,5700.0,104.6354,104.6852,104.5109,104.5109,5700.0
2014-07-02 12:10:00,125.94,125.97,125.93,125.93,2000.0,104.5275,104.5524,104.5192,104.5192,2000.0
2014-07-02 12:15:00,125.97,126.06,125.93,125.93,3700.0,104.5524,104.6271,104.5192,104.5192,3700.0
2014-07-02 12:20:00,125.94,125.98,125.89,125.95,2800.0,104.5275,104.5607,104.486,104.5358,2800.0
2014-07-02 12:25:00,125.96,126.04,125.95,125.95,3200.0,104.5441,104.6105,104.5358,104.5358,3200.0
2014-07-02 12:30:00,125.95,125.97,125.84,125.88,5000.0,104.5358,104.5524,104.4445,104.4777,5000.0
2014-07-02 12:35:00,125.89,125.92,125.87,125.87,1800.0,104.486,104.5109,104.4694,104.4694,1800.0
2014-07-02 12:40:00,125.9,125.91,125.85,125.87,1300.0,104.4943,104.5026,104.4528,104.4694,1300.0
2014-07-02 12:45:00,125.91,125.91,125.81,125.81,2300.0,104.5026,104.5026,104.4197,104.4197,2300.0
2014-07-02 12:50:00,125.81,125.91,125.81,125.83,2700.0,104.4197,104.5026,104.4197,104.4362,2700.0
2014-07-02 12:55:00,125.83,126.04,125.83,126.04,1600.0,104.4362,104.6105,104.4362,104.6105,1600.0
2014-07-02 13:00:00,126.04,126.04,125.95,125.95,1500.0,104.6105,104.6105,104.5358,104.5358,1500.0
2014-07-02 13:05:00,125.86,125.86,125.76,125.82,4300.0,104.4611,104.4611,104.3782,104.428,4300.0
2014-07-02 13:10:00,125.85,125.86,125.8,125.82,1200.0,104.4528,104.4611,104.4114,104.428,1200.0
2014-07-02 13:15:00,125.83,125.87,125.83,125.83,1900.0,104.4362,104.4694,104.4362,104.4362,1900.0
2014-07-02 13:20:00,125.85,125.94,125.84,125.89,2800.0,104.4528,104.5275,104.4445,104.486,2800.0
2014-07-02 13:25:00,125.87,125.91,125.85,125.91,2200.0,104.4694,104.5026,104.4528,104.5026,2200.0
2014-07-02 13:30:00,125.91,126.04,125.91,126.04,5100.0,104.5026,104.6105,104.5026,104.6105,5100.0
2014-07-02 13:35:00,126.02,126.03,125.96,125.99,6000.0,104.5939,104.6022,104.5441,104.569,6000.0
2014-07-02 13:40:00,125.99,126.06,125.99,126.03,3900.0,104.569,104.6271,104.569,104.6022,3900.0
2014-07-02 13:45:00,126.01,126.04,125.98,125.98,4000.0,104.5856,104.6105,104.5607,104.5607,4000.0
2014-07-02 13:50:00,125.97,126.05,125.96,126.02,5000.0,104.5524,104.6188,104.5441,104.5939,5000.0
2014-07-02 13:55:00,126.0,126.06,125.98,126.04,3300.0,104.5773,104.6271,104.5607,104.6105,3300.0
2014-07-02 14:00:00,126.0,126.0,125.92,125.92,1800.0,104.5773,104.5773,104.5109,104.5109,1800.0
2014-07-02 14:05:00,125.95,125.95,125.86,125.86,5900.0,104.5358,104.5358,104.4611,104.4611,5900.0
2014-07-02 14:10:00,125.85,125.94,125.85,125.92,2600.0,104.4528,104.5275,104.4528,104.5109,2600.0
2014-07-02 14:15:00,125.89,125.91,125.85,125.87,2600.0,104.486,104.5026,104.4528,104.4694,2600.0
2014-07-02 14:20:00,125.89,125.98,125.89,125.94,3900.0,104.486,104.5607,104.486,104.5275,3900.0
2014-07-02 14:25:00,125.94,126.01,125.94,126.01,3100.0,104.5275,104.5856,104.5275,104.5856,3100.0
2014-07-02 14:30:00,126.02,126.19,126.02,126.19,3500.0,104.5939,104.735,104.5939,104.735,3500.0
2014-07-02 14:35:00,126.21,126.22,126.06,126.06,5700.0,104.7516,104.7599,104.6271,104.6271,5700.0
2014-07-02 14:40:00,126.12,126.16,126.12,126.16,1300.0,104.6769,104.7101,104.6769,104.7101,1300.0
2014-07-02 14:45:00,126.17,126.17,126.08,126.11,3300.0,104.7184,104.7184,104.6437,104.6686,3300.0
2014-07-02 14:50:00,126.11,126.11,126.03,126.06,3000.0,104.6686,104.6686,104.6022,104.6271,3000.0
2014-07-02 14:55:00,126.05,126.12,126.02,126.12,3500.0,104.6188,104.6769,104.5939,104.6769,3500.0
2014-07-02 15:00:00,126.14,126.19,126.11,126.11,4800.0,104.6935,104.735,104.6686,104.6686,4800.0
2014-07-02 15:05:00,126.12,126.15,126.05,126.05,5500.0,104.6769,104.7018,104.6188,104.6188,5500.0
2014-07-02 15:10:00,126.07,126.17,126.07,126.15,5700.0,104.6354,104.7184,104.6354,104.7018,5700.0
2014-07-02 15:15:00,126.17,126.17,126.08,126.11,6500.0,104.7184,104.7184,104.6437,104.6686,6500.0
2014-07-02 15:20:00,126.11,126.15,126.07,126.07,3600.0,104.6686,104.7018,104.6354,104.6354,3600.0
2014-07-02 15:25:00,126.08,126.11,126.08,126.1,6500.0,104.6437,104.6686,104.6437,104.6603,6500.0
2014-07-02 15:30:00,126.11,126.29,126.1,126.29,9300.0,104.6686,104.818,104.6603,104.818,9300.0
2014-07-02 15:35:00,126.28,126.3,126.26,126.28,7100.0,104.8097,104.8263,104.7931,104.8097,7100.0
2014-07-02 15:40:00,126.28,126.28,126.2,126.2,7700.0,104.8097,104.8097,104.7433,104.7433,7700.0
2014-07-02 15:45:00,126.22,126.29,126.21,126.28,14200.0,104.7599,104.818,104.7516,104.8097,14200.0
2014-07-02 15:50:00,126.27,126.28,126.13,126.16,14500.0,104.8014,104.8097,104.6852,104.7101,14500.0
2014-07-02 15:55:00,126.17,126.25,126.14,126.24,20400.0,104.7184,104.7848,104.6935,104.7765,20400.0
2014-07-03 09:30:00,126.82,127.25,126.63,126.71,30800.0,105.2579,105.6148,105.1002,105.1666,30800.0
2014-07-03 09:35:00,126.64,127.08,126.64,127.01,11300.0,105.1085,105.4737,105.1085,105.4156,11300.0
2014-07-03 09:40:00,127.05,127.59,127.04,127.47,10100.0,105.4488,105.897,105.4405,105.7974,10100.0
2014-07-03 09:45:00,127.5,127.5,127.08,127.15,5800.0,105.8223,105.8223,105.4737,105.5318,5800.0
2014-07-03 09:50:00,127.12,127.37,126.99,127.26,11900.0,105.5069,105.7144,105.399,105.6231,11900.0
2014-07-03 09:55:00,127.26,127.45,127.18,127.36,12100.0,105.6231,105.7808,105.5567,105.7061,12100.0
2014-07-03 10:00:00,127.32,127.4,127.2,127.39,16200.0,105.6729,105.7393,105.5733,105.731,16200.0
2014-07-03 10:05:00,127.42,127.46,127.29,127.41,7800.0,105.7559,105.7891,105.648,105.7476,7800.0
2014-07-03 10:10:00,127.41,127.6,127.32,127.33,8600.0,105.7476,105.9053,105.6729,105.6812,8600.0
2014-07-03 10:15:00,127.32,127.45,127.28,127.42,10100.0,105.6729,105.7808,105.6397,105.7559,10100.0
2014-07-03 10:20:00,127.44,127.44,127.26,127.27,16200.0,105.7725,105.7725,105.6231,105.6314,16200.0
2014-07-03 10:25:00,127.27,127.36,127.27,127.31,6800.0,105.6314,105.7061,105.6314,105.6646,6800.0
2014-07-03 10:30:00,127.31,127.35,127.26,127.33,8700.0,105.6646,105.6978,105.6231,105.6812,8700.0
2014-07-03 10:35:00,127.33,127.37,127.28,127.31,5100.0,105.6812,105.7144,105.6397,105.6646,5100.0
2014-07-03 10:40:00,127.37,127.37,127.25,127.26,10600.0,105.7144,105.7144,105.6148,105.6231,10600.0
2014-07-03 10:45:00,127.26,127.35,127.25,127.27,8700.0,105.6231,105.6978,105.6148,105.6314,8700.0
2014-07-03 10:50:00,127.22,127.28,127.18,127.18,7300.0,105.5899,105.6397,105.5567,105.5567,7300.0
2014-07-03 10:55:00,127.17,127.18,126.95,126.95,11100.0,105.5484,105.5567,105.3658,105.3658,11100.0
2014-07-03 11:00:00,126.96,127.12,126.96,127.05,3400.0,105.3741,105.5069,105.3741,105.4488,3400.0
2014-07-03 11:05:00,127.04,127.13,126.99,127.13,7400.0,105.4405,105.5152,105.399,105.5152,7400.0
2014-07-03 11:10:00,127.11,127.29,127.11,127.25,3900.0,105.4986,105.648,105.4986,105.6148,3900.0
2014-07-03 11:15:00,127.27,127.34,127.26,127.31,8000.0,105.6314,105.6895,105.6231,105.6646,8000.0
2014-07-03 11:20:00,127.31,127.34,127.28,127.34,4700.0,105.6646,105.6895,105.6397,105.6895,4700.0
2014-07-03 11:25:00,127.34,127.47,127.31,127.45,6900.0,105.6895,105.7974,105.6646,105.7808,6900.0
2014-07-03 11:30:00,127.44,127.51,127.43,127.45,5900.0,105.7725,105.8306,105.7642,105.7808,5900.0
2014-07-03 11:35:00,127.43,127.45,127.31,127.38,3300.0,105.7642,105.7808,105.6646,105.7227,3300.0
2014-07-03 11:40:00,127.38,127.42,127.21,127.22,4600.0,105.7227,105.7559,105.5816,105.5899,4600.0
2014-07-03 11:45:00,127.23,127.35,127.22,127.32,4700.0,105.5982,105.6978,105.5899,105.6729,4700.0
2014-07-03 11:50:00,127.35,127.47,127.34,127.34,2400.0,105.6978,105.7974,105.6895,105.6895,2400.0
2014-07-03 11:55:00,127.34,127.42,127.34,127.39,3800.0,105.6895,105.7559,105.6895,105.731,3800.0
2014-07-03 12:00:00,127.39,127.47,127.37,127.42,6100.0,105.731,105.7974,105.7144,105.7559,6100.0
2014-07-03 12:05:00,127.42,127.51,127.42,127.51,4200.0,105.7559,105.8306,105.7559,105.8306,4200.0
2014-07-03 12:10:00,127.48,127.49,127.34,127.35,8400.0,105.8057,105.814,105.6895,105.6978,8400.0
2014-07-03 12:15:00,127.4,127.4,127.25,127.25,11900.0,105.7393,105.7393,105.6148,105.6148,11900.0
2014-07-03 12:20:00,127.24,127.25,127.09,127.18,9900.0,105.6065,105.6148,105.482,105.5567,9900.0
2014-07-03 12:25:00,127.19,127.4,127.19,127.31,5400.0,105.565,105.7393,105.565,105.6646,5400.0
2014-07-03 12:30:00,127.3,127.32,127.25,127.29,6200.0,105.6563,105.6729,105.6148,105.648,6200.0
2014-07-03 12:35:00,127.29,127.29,127.14,127.14,5700.0,105.648,105.648,105.5235,105.5235,5700.0
2014-07-03 12:40:00,127.14,127.19,127.06,127.07,4200.0,105.5235,105.565,105.4571,105.4654,4200.0
2014-07-03 12:45:00,127.09,127.51,127.09,127.49,23600.0,105.482,105.8306,105.482,105.814,23600.0
2014-07-03 12:50:00,127.48,127.56,127.38,127.46,32200.0,105.8057,105.8721,105.7227,105.7891,32200.0
2014-07-03 12:55:00,127.46,127.6,127.38,127.38,52000.0,105.7891,105.9053,105.7227,105.7227,52000.0
2014-07-07 09:30:00,126.87,126.94,126.3,126.33,13400.0,105.2994,105.3575,104.8263,104.8512,13400.0
2014-07-07 09:35:00,126.25,126.44,126.11,126.11,7700.0,104.7848,104.9425,104.6686,104.6686,7700.0
2014-07-07 09:40:00,126.1,126.21,125.81,126.16,6900.0,104.6603,104.7516,104.4197,104.7101,6900.0
2014-07-07 09:45:00,126.14,126.21,125.92,125.93,18900.0,104.6935,104.7516,104.5109,104.5192,18900.0
2014-07-07 09:50:00,125.93,126.04,125.85,125.87,5300.0,104.5192,104.6105,104.4528,104.4694,5300.0
2014-07-07 09:55:00,125.87,125.92,125.65,125.77,15800.0,104.4694,104.5109,104.2869,104.3865,15800.0
2014-07-07 10:00:00,125.74,125.74,125.55,125.69,4700.0,104.3616,104.3616,104.2039,104.3201,4700.0
2014-07-07 10:05:00,125.66,125.79,125.6,125.79,6500.0,104.2952,104.4031,104.2454,104.4031,6500.0
2014-07-07 10:10:00,125.85,126.09,125.85,125.98,3600.0,104.4528,104.652,104.4528,104.5607,3600.0
2014-07-07 10:15:00,125.96,126.01,125.93,125.97,3600.0,104.5441,104.5856,104.5192,104.5524,3600.0
2014-07-07 10:20:00,126.05,126.05,125.89,125.9,5800.0,104.6188,104.6188,104.486,104.4943,5800.0
2014-07-07 10:25:00,125.97,125.97,125.86,125.86,2800.0,104.5524,104.5524,104.4611,104.4611,2800.0
2014-07-07 10:30:00,125.85,125.85,125.7,125.84,6200.0,104.4528,104.4528,104.3284,104.4445,6200.0
2014-07-07 10:35:00,125.85,126.03,125.85,125.96,4400.0,104.4528,104.6022,104.4528,104.5441,4400.0
2014-07-07 10:40:00,125.91,125.99,125.9,125.99,3800.0,104.5026,104.569,104.4943,104.569,3800.0
2014-07-07 10:45:00,125.99,126.07,125.97,126.0,5900.0,104.569,104.6354,104.5524,104.5773,5900.0
2014-07-07 10:50:00,126.04,126.06,125.93,125.94,4500.0,104.6105,104.6271,104.5192,104.5275,4500.0
2014-07-07 10:55:00,125.94,125.94,125.68,125.78,6400.0,104.5275,104.5275,104.3118,104.3948,6400.0
2014-07-07 11:00:00,125.78,125.79,125.67,125.72,5700.0,104.3948,104.4031,104.3035,104.345,5700.0
2014-07-07 11:05:00,125.73,125.89,125.73,125.75,7100.0,104.3533,104.486,104.3533,104.3699,7100.0
2014-07-07 11:10:00,125.76,125.88,125.75,125.84,14100.0,104.3782,104.4777,104.3699,104.4445,14100.0
2014-07-07 11:15:00,125.85,125.97,125.84,125.94,7800.0,104.4528,104.5524,104.4445,104.5275,7800.0
2014-07-07 11:20:00,125.96,125.99,125.86,125.88,7500.0,104.5441,104.569,104.4611,104.4777,7500.0
2014-07-07 11:25:00,125.89,125.95,125.85,125.88,6800.0,104.486,104.5358,104.4528,104.4777,6800.0
2014-07-07 11:30:00,125.89,125.98,125.86,125.94,11600.0,104.486,104.5607,104.4611,104.5275,11600.0
2014-07-07 11:35:00,125.94,125.97,125.83,125.88,11500.0,104.5275,104.5524,104.4362,104.4777,11500.0
2014-07-07 11:40:00,125.86,125.93,125.86,125.93,2900.0,104.4611,104.5192,104.4611,104.5192,2900.0
2014-07-07 11:45:00,125.91,126.02,125.9,125.98,5600.0,104.5026,104.5939,104.4943,104.5607,5600.0
2014-07-07 11:50:00,125.98,126.11,125.98,126.11,1200.0,104.5607,104.6686,104.5607,104.6686,1200.0
2014-07-07 11:55:00,126.06,126.23,126.06,126.23,2100.0,104.6271,104.7682,104.6271,104.7682,2100.0
2014-07-07 12:00:00,126.22,126.52,126.22,126.49,11100.0,104.7599,105.0089,104.7599,104.984,11100.0
2014-07-07 12:05:00,126.49,126.51,126.4,126.4,12800.0,104.984,105.0006,104.9093,104.9093,12800.0
2014-07-07 12:10:00,126.41,126.57,126.4,126.56,8200.0,104.9176,105.0504,104.9093,105.0421,8200.0
2014-07-07 12:15:00,126.56,126.56,126.47,126.49,9000.0,105.0421,105.0421,104.9674,104.984,9000.0
2014-07-07 12:20:00,126.5,126.63,126.5,126.61,7800.0,104.9923,105.1002,104.9923,105.0836,7800.0
2014-07-07 12:25:00,126.62,126.67,126.57,126.65,10400.0,105.0919,105.1334,105.0504,105.1168,10400.0
2014-07-07 12:30:00,126.64,126.64,126.54,126.54,3900.0,105.1085,105.1085,105.0255,105.0255,3900.0
2014-07-07 12:35:00,126.53,126.53,126.45,126.45,1000.0,105.0172,105.0172,104.9508,104.9508,1000.0
2014-07-07 12:40:00,126.44,126.58,126.42,126.52,5100.0,104.9425,105.0587,104.9259,105.0089,5100.0
2014-07-07 12:45:00,126.52,126.52,126.39,126.39,4200.0,105.0089,105.0089,104.901,104.901,4200.0
2014-07-07 12:50:00,126.39,126.45,126.35,126.45,2500.0,104.901,104.9508,104.8678,104.9508,2500.0
2014-07-07 12:55:00,126.45,126.53,126.41,126.53,4800.0,104.9508,105.0172,104.9176,105.0172,4800.0
2014-07-07 13:00:00,126.54,126.54,126.43,126.44,5900.0,105.0255,105.0255,104.9342,104.9425,5900.0
2014-07-07 13:05:00,126.44,126.45,126.38,126.38,1200.0,104.9425,104.9508,104.8927,104.8927,1200.0
2014-07-07 13:10:00,126.37,126.37,126.3,126.31,4300.0,104.8844,104.8844,104.8263,104.8346,4300.0
2014-07-07 13:15:00,126.3,126.38,126.3,126.35,3400.0,104.8263,104.8927,104.8263,104.8678,3400.0
2014-07-07 13:20:00,126.39,126.41,126.37,126.4,1000.0,104.901,104.9176,104.8844,104.9093,1000.0
2014-07-07 13:25:00,126.41,126.51,126.41,126.46,8900.0,104.9176,105.0006,104.9176,104.9591,8900.0
2014-07-07 13:30:00,126.46,126.52,126.46,126.52,4300.0,104.9591,105.0089,104.9591,105.0089,4300.0
2014-07-07 13:35:00,126.52,126.59,126.51,126.51,3400.0,105.0089,105.067,105.0006,105.0006,3400.0
2014-07-07 13:40:00,126.5,126.63,126.48,126.63,7400.0,104.9923,105.1002,104.9757,105.1002,7400.0
2014-07-07 13:45:00,126.61,126.75,126.61,126.75,8800.0,105.0836,105.1998,105.0836,105.1998,8800.0
2014-07-07 13:50:00,126.73,126.73,126.66,126.67,10800.0,105.1832,105.1832,105.1251,105.1334,10800.0
2014-07-07 13:55:00,126.68,126.72,126.63,126.66,5700.0,105.1417,105.1749,105.1002,105.1251,5700.0
2014-07-07 14:00:00,126.66,126.68,126.63,126.67,5200.0,105.1251,105.1417,105.1002,105.1334,5200.0
2014-07-07 14:05:00,126.67,126.69,126.64,126.64,6000.0,105.1334,105.15,105.1085,105.1085,6000.0
2014-07-07 14:10:00,126.64,126.66,126.61,126.62,11900.0,105.1085,105.1251,105.0836,105.0919,11900.0
2014-07-07 14:15:00,126.63,126.7,126.61,126.64,31200.0,105.1002,105.1583,105.0836,105.1085,31200.0
2014-07-07 14:20:00,126.64,126.65,126.6,126.63,4900.0,105.1085,105.1168,105.0753,105.1002,4900.0
2014-07-07 14:25:00,126.63,126.66,126.55,126.55,27200.0,105.1002,105.1251,105.0338,105.0338,27200.0
2014-07-07 14:30:00,126.55,126.58,126.39,126.45,46700.0,105.0338,105.0587,104.901,104.9508,46700.0
2014-07-07 14:35:00,126.44,126.5,126.35,126.37,24500.0,104.9425,104.9923,104.8678,104.8844,24500.0
2014-07-07 14:40:00,126.37,126.53,126.37,126.44,17400.0,104.8844,105.0172,104.8844,104.9425,17400.0
2014-07-07 14:45:00,126.4,126.42,126.37,126.4,4600.0,104.9093,104.9259,104.8844,104.9093,4600.0
2014-07-07 14:50:00,126.4,126.4,126.3,126.33,3900.0,104.9093,104.9093,104.8263,104.8512,3900.0
2014-07-07 14:55:00,126.32,126.33,126.28,126.33,4700.0,104.8429,104.8512,104.8097,104.8512,4700.0
2014-07-07 15:00:00,126.33,126.43,126.31,126.4,9100.0,104.8512,104.9342,104.8346,104.9093,9100.0
2014-07-07 15:05:00,126.38,126.47,126.35,126.36,8800.0,104.8927,104.9674,104.8678,104.8761,8800.0
2014-07-07 15:10:00,126.36,126.39,126.35,126.36,9700.0,104.8761,104.901,104.8678,104.8761,9700.0
2014-07-07 15:15:00,126.36,126.43,126.18,126.18,13100.0,104.8761,104.9342,104.7267,104.7267,13100.0
2014-07-07 15:20:00,126.17,126.19,126.1,126.17,7300.0,104.7184,104.735,104.6603,104.7184,7300.0
2014-07-07 15:25:00,126.17,126.17,126.05,126.07,9400.0,104.7184,104.7184,104.6188,104.6354,9400.0
2014-07-07 15:30:00,126.07,126.09,126.02,126.03,10000.0,104.6354,104.652,104.5939,104.6022,10000.0
2014-07-07 15:35:00,126.02,126.02,125.96,125.97,11400.0,104.5939,104.5939,104.5441,104.5524,11400.0
2014-07-07 15:40:00,125.97,125.97,125.87,125.94,12500.0,104.5524,104.5524,104.4694,104.5275,12500.0
2014-07-07 15:45:00,125.94,125.97,125.93,125.93,15600.0,104.5275,104.5524,104.5192,104.5192,15600.0
2014-07-07 15:50:00,125.93,126.02,125.86,125.9,33500.0,104.5192,104.5939,104.4611,104.4943,33500.0
2014-07-07 15:55:00,125.9,125.96,125.84,125.95,53300.0,104.4943,104.5441,104.4445,104.5358,53300.0
2014-07-08 09:30:00,125.67,125.67,124.8,124.83,14300.0,104.3035,104.3035,103.5814,103.6063,14300.0
2014-07-08 09:35:00,124.67,125.05,124.54,124.84,26400.0,103.4735,103.7889,103.3656,103.6146,26400.0
2014-07-08 09:40:00,124.8,125.35,124.76,125.34,7100.0,103.5814,104.0379,103.5482,104.0296,7100.0
2014-07-08 09:45:00,125.39,125.4,125.12,125.17,2500.0,104.0711,104.0794,103.847,103.8885,2500.0
2014-07-08 09:50:00,125.21,125.55,125.21,125.49,20400.0,103.9217,104.2039,103.9217,104.1541,20400.0
2014-07-08 09:55:00,125.55,125.87,125.55,125.82,6300.0,104.2039,104.4694,104.2039,104.428,6300.0
2014-07-08 10:00:00,125.82,125.82,125.13,125.2,10700.0,104.428,104.428,103.8553,103.9134,10700.0
2014-07-08 10:05:00,125.17,125.46,125.16,125.43,20000.0,103.8885,104.1292,103.8802,104.1043,20000.0
2014-07-08 10:10:00,125.43,125.43,125.36,125.36,4700.0,104.1043,104.1043,104.0462,104.0462,4700.0
2014-07-08 10:15:00,125.32,125.53,125.28,125.51,4600.0,104.013,104.1873,103.9798,104.1707,4600.0
2014-07-08 10:20:00,125.51,125.51,125.26,125.31,3500.0,104.1707,104.1707,103.9632,104.0047,3500.0
2014-07-08 10:25:00,125.29,125.49,125.28,125.45,9900.0,103.9881,104.1541,103.9798,104.1209,9900.0
2014-07-08 10:30:00,125.37,125.4,125.22,125.27,9400.0,104.0545,104.0794,103.93,103.9715,9400.0
2014-07-08 10:35:00,125.27,125.47,125.27,125.34,12600.0,103.9715,104.1375,103.9715,104.0296,12600.0
2014-07-08 10:40:00,125.39,125.46,125.34,125.4,5200.0,104.0711,104.1292,104.0296,104.0794,5200.0
2014-07-08 10:45:00,125.37,125.69,125.37,125.69,4200.0,104.0545,104.3201,104.0545,104.3201,4200.0
2014-07-08 10:50:00,125.71,125.71,125.61,125.62,4400.0,104.3367,104.3367,104.2537,104.262,4400.0
2014-07-08 10:55:00,125.65,125.65,125.53,125.59,4900.0,104.2869,104.2869,104.1873,104.2371,4900.0
2014-07-08 11:00:00,125.53,125.54,125.44,125.53,7000.0,104.1873,104.1956,104.1126,104.1873,7000.0
2014-07-08 11:05:00,125.53,125.53,125.34,125.34,3700.0,104.1873,104.1873,104.0296,104.0296,3700.0
2014-07-08 11:10:00,125.31,125.41,125.3,125.31,4200.0,104.0047,104.0877,103.9964,104.0047,4200.0
2014-07-08 11:15:00,125.22,125.28,125.17,125.17,3400.0,103.93,103.9798,103.8885,103.8885,3400.0
2014-07-08 11:20:00,125.14,125.16,124.99,125.08,4400.0,103.8636,103.8802,103.7391,103.8138,4400.0
2014-07-08 11:25:00,125.03,125.03,124.91,124.91,2600.0,103.7723,103.7723,103.6727,103.6727,2600.0
2014-07-08 11:30:00,124.89,125.18,124.89,125.04,3400.0,103.6561,103.8968,103.6561,103.7806,3400.0
2014-07-08 11:35:00,125.01,125.17,124.99,125.17,4700.0,103.7557,103.8885,103.7391,103.8885,4700.0
2014-07-08 11:40:00,125.15,125.19,125.03,125.08,9700.0,103.8719,103.9051,103.7723,103.8138,9700.0
2014-07-08 11:45:00,125.0,125.06,124.93,125.04,8100.0,103.7474,103.7972,103.6893,103.7806,8100.0
2014-07-08 11:50:00,125.03,125.03,124.92,124.97,2600.0,103.7723,103.7723,103.681,103.7225,2600.0
2014-07-08 11:55:00,124.95,125.08,124.95,125.01,3700.0,103.7059,103.8138,103.7059,103.7557,3700.0
2014-07-08 12:00:00,125.05,125.08,124.94,124.98,3200.0,103.7889,103.8138,103.6976,103.7308,3200.0
2014-07-08 12:05:00,125.0,125.01,124.88,124.88,2100.0,103.7474,103.7557,103.6478,103.6478,2100.0
2014-07-08 12:10:00,124.9,124.94,124.85,124.88,3200.0,103.6644,103.6976,103.6229,103.6478,3200.0
2014-07-08 12:15:00,124.88,124.88,124.78,124.88,3500.0,103.6478,103.6478,103.5648,103.6478,3500.0
2014-07-08 12:20:00,124.84,125.04,124.84,125.02,3400.0,103.6146,103.7806,103.6146,103.764,3400.0
2014-07-08 12:25:00,125.05,125.05,124.95,124.96,6300.0,103.7889,103.7889,103.7059,103.7142,6300.0
2014-07-08 12:30:00,124.97,125.02,124.86,124.86,11400.0,103.7225,103.764,103.6312,103.6312,11400.0
2014-07-08 12:35:00,124.85,124.85,124.76,124.77,2600.0,103.6229,103.6229,103.5482,103.5565,2600.0
2014-07-08 12:40:00,124.77,124.9,124.76,124.88,3900.0,103.5565,103.6644,103.5482,103.6478,3900.0
2014-07-08 12:45:00,124.89,124.89,124.81,124.86,2200.0,103.6561,103.6561,103.5897,103.6312,2200.0
2014-07-08 12:50:00,124.91,125.04,124.88,124.95,7600.0,103.6727,103.7806,103.6478,103.7059,7600.0
2014-07-08 12:55:00,124.96,124.97,124.94,124.97,600.0,103.7142,103.7225,103.6976,103.7225,600.0
2014-07-08 13:00:00,124.96,124.96,124.86,124.92,2600.0,103.7142,103.7142,103.6312,103.681,2600.0
2014-07-08 13:05:00,124.85,124.86,124.82,124.82,1300.0,103.6229,103.6312,103.598,103.598,1300.0
2014-07-08 13:10:00,124.82,125.01,124.82,125.0,5400.0,103.598,103.7557,103.598,103.7474,5400.0
2014-07-08 13:15:00,124.99,125.11,124.99,125.11,2700.0,103.7391,103.8387,103.7391,103.8387,2700.0
2014-07-08 13:20:00,125.1,125.12,125.08,125.12,3400.0,103.8304,103.847,103.8138,103.847,3400.0
2014-07-08 13:25:00,125.13,125.13,124.97,124.98,9200.0,103.8553,103.8553,103.7225,103.7308,9200.0
2014-07-08 13:30:00,124.95,125.03,124.93,125.03,4500.0,103.7059,103.7723,103.6893,103.7723,4500.0
2014-07-08 13:35:00,125.03,125.07,124.99,125.03,3200.0,103.7723,103.8055,103.7391,103.7723,3200.0
2014-07-08 13:40:00,125.02,125.09,125.01,125.03,7400.0,103.764,103.8221,103.7557,103.7723,7400.0
2014-07-08 13:45:00,125.02,125.04,124.95,125.01,5900.0,103.764,103.7806,103.7059,103.7557,5900.0
2014-07-08 13:50:00,125.01,125.12,125.01,125.08,4500.0,103.7557,103.847,103.7557,103.8138,4500.0
2014-07-08 13:55:00,125.08,125.13,125.05,125.05,2000.0,103.8138,103.8553,103.7889,103.7889,2000.0
2014-07-08 14:00:00,125.03,125.03,124.95,124.98,3800.0,103.7723,103.7723,103.7059,103.7308,3800.0
2014-07-08 14:05:00,124.96,124.99,124.92,124.99,4000.0,103.7142,103.7391,103.681,103.7391,4000.0
2014-07-08 14:10:00,124.97,125.02,124.95,125.0,3400.0,103.7225,103.764,103.7059,103.7474,3400.0
2014-07-08 14:15:00,124.97,124.97,124.87,124.89,5600.0,103.7225,103.7225,103.6395,103.6561,5600.0
2014-07-08 14:20:00,124.94,124.96,124.84,124.96,8600.0,103.6976,103.7142,103.6146,103.7142,8600.0
2014-07-08 14:25:00,124.9,124.91,124.81,124.84,3100.0,103.6644,103.6727,103.5897,103.6146,3100.0
2014-07-08 14:30:00,124.84,124.94,124.8,124.83,5200.0,103.6146,103.6976,103.5814,103.6063,5200.0
2014-07-08 14:35:00,124.85,124.89,124.85,124.86,2600.0,103.6229,103.6561,103.6229,103.6312,2600.0
2014-07-08 14:40:00,124.87,124.95,124.8,124.9,5700.0,103.6395,103.7059,103.5814,103.6644,5700.0
2014-07-08 14:45:00,124.93,124.94,124.77,124.81,3400.0,103.6893,103.6976,103.5565,103.5897,3400.0
2014-07-08 14:50:00,124.81,124.87,124.74,124.75,6800.0,103.5897,103.6395,103.5316,103.5399,6800.0
2014-07-08 14:55:00,124.71,124.85,124.7,124.78,4500.0,103.5067,103.6229,103.4984,103.5648,4500.0
2014-07-08 15:00:00,124.78,124.8,124.65,124.68,3600.0,103.5648,103.5814,103.4569,103.4818,3600.0
2014-07-08 15:05:00,124.7,124.82,124.69,124.69,8000.0,103.4984,103.598,103.4901,103.4901,8000.0
2014-07-08 15:10:00,124.69,124.74,124.65,124.74,5900.0,103.4901,103.5316,103.4569,103.5316,5900.0
2014-07-08 15:15:00,124.73,124.77,124.66,124.66,6000.0,103.5233,103.5565,103.4652,103.4652,6000.0
2014-07-08 15:20:00,124.64,124.82,124.64,124.8,6400.0,103.4486,103.598,103.4486,103.5814,6400.0
2014-07-08 15:25:00,124.8,124.82,124.69,124.69,5500.0,103.5814,103.598,103.4901,103.4901,5500.0
2014-07-08 15:30:00,124.69,124.8,124.68,124.73,8000.0,103.4901,103.5814,103.4818,103.5233,8000.0
2014-07-08 15:35:00,124.69,124.78,124.61,124.78,10600.0,103.4901,103.5648,103.4237,103.5648,10600.0
2014-07-08 15:40:00,124.77,124.78,124.67,124.78,10200.0,103.5565,103.5648,103.4735,103.5648,10200.0
2014-07-08 15:45:00,124.77,124.79,124.69,124.73,12100.0,103.5565,103.5731,103.4901,103.5233,12100.0
2014-07-08 15:50:00,124.72,124.72,124.62,124.62,11800.0,103.515,103.515,103.432,103.432,11800.0
2014-07-08 15:55:00,124.63,124.82,124.62,124.77,43000.0,103.4403,103.598,103.432,103.5565,43000.0
2014-07-09 09:30:00,125.06,125.52,124.78,125.15,9900.0,103.7972,104.179,103.5648,103.8719,9900.0
2014-07-09 09:35:00,125.04,125.15,124.67,124.75,5600.0,103.7806,103.8719,103.4735,103.5399,5600.0
2014-07-09 09:40:00,124.83,125.21,124.79,125.11,10500.0,103.6063,103.9217,103.5731,103.8387,10500.0
2014-07-09 09:45:00,125.04,125.08,124.9,124.91,4300.0,103.7806,103.8138,103.6644,103.6727,4300.0
2014-07-09 09:50:00,124.95,124.99,124.7,124.75,7000.0,103.7059,103.7391,103.4984,103.5399,7000.0
2014-07-09 09:55:00,124.82,124.89,124.54,124.55,4700.0,103.598,103.6561,103.3656,103.3739,4700.0
2014-07-09 10:00:00,124.6,124.9,124.6,124.89,11000.0,103.4154,103.6644,103.4154,103.6561,11000.0
2014-07-09 10:05:00,124.89,125.0,124.75,124.87,7700.0,103.6561,103.7474,103.5399,103.6395,7700.0
2014-07-09 10:10:00,124.87,124.87,124.6,124.66,4300.0,103.6395,103.6395,103.4154,103.4652,4300.0
2014-07-09 10:15:00,124.63,124.68,124.55,124.55,3100.0,103.4403,103.4818,103.3739,103.3739,3100.0
2014-07-09 10:20:00,124.56,124.83,124.5,124.78,2500.0,103.3822,103.6063,103.3324,103.5648,2500.0
2014-07-09 10:25:00,124.82,124.89,124.81,124.83,3800.0,103.598,103.6561,103.5897,103.6063,3800.0
2014-07-09 10:30:00,124.84,124.99,124.76,124.96,1800.0,103.6146,103.7391,103.5482,103.7142,1800.0
2014-07-09 10:35:00,124.96,124.96,124.84,124.95,3600.0,103.7142,103.7142,103.6146,103.7059,3600.0
2014-07-09 10:40:00,124.87,125.01,124.77,124.96,1900.0,103.6395,103.7557,103.5565,103.7142,1900.0
2014-07-09 10:45:00,124.98,125.04,124.91,124.95,2700.0,103.7308,103.7806,103.6727,103.7059,2700.0
2014-07-09 10:50:00,124.84,124.85,124.8,124.8,700.0,103.6146,103.6229,103.5814,103.5814,700.0
2014-07-09 10:55:00,124.74,124.78,124.67,124.73,1800.0,103.5316,103.5648,103.4735,103.5233,1800.0
2014-07-09 11:00:00,124.7,124.72,124.69,124.7,1400.0,103.4984,103.515,103.4901,103.4984,1400.0
2014-07-09 11:05:00,124.7,124.77,124.64,124.64,4800.0,103.4984,103.5565,103.4486,103.4486,4800.0
2014-07-09 11:10:00,124.62,124.67,124.4,124.48,7200.0,103.432,103.4735,103.2494,103.3158,7200.0
2014-07-09 11:15:00,124.46,124.6,124.45,124.45,4800.0,103.2992,103.4154,103.2909,103.2909,4800.0
2014-07-09 11:20:00,124.45,124.54,124.44,124.46,3800.0,103.2909,103.3656,103.2826,103.2992,3800.0
2014-07-09 11:25:00,124.47,124.5,124.43,124.43,2900.0,103.3075,103.3324,103.2743,103.2743,2900.0
2014-07-09 11:30:00,124.47,124.52,124.34,124.34,5000.0,103.3075,103.349,103.1996,103.1996,5000.0
2014-07-09 11:35:00,124.33,124.34,124.27,124.29,1900.0,103.1913,103.1996,103.1415,103.1581,1900.0
2014-07-09 11:40:00,124.28,124.36,124.24,124.34,2600.0,103.1498,103.2162,103.1166,103.1996,2600.0
2014-07-09 11:45:00,124.34,124.34,124.25,124.26,1200.0,103.1996,103.1996,103.1249,103.1332,1200.0
2014-07-09 11:50:00,124.27,124.27,124.19,124.21,1900.0,103.1415,103.1415,103.0751,103.0917,1900.0
2014-07-09 11:55:00,124.26,124.32,124.25,124.27,1800.0,103.1332,103.183,103.1249,103.1415,1800.0
2014-07-09 12:00:00,124.26,124.35,124.26,124.35,1600.0,103.1332,103.2079,103.1332,103.2079,1600.0
2014-07-09 12:05:00,124.31,124.32,124.3,124.31,900.0,103.1747,103.183,103.1664,103.1747,900.0
2014-07-09 12:10:00,124.34,124.37,124.25,124.3,4900.0,103.1996,103.2245,103.1249,103.1664,4900.0
2014-07-09 12:15:00,124.3,124.3,124.17,124.18,3100.0,103.1664,103.1664,103.0585,103.0668,3100.0
2014-07-09 12:20:00,124.18,124.24,124.14,124.24,2000.0,103.0668,103.1166,103.0336,103.1166,2000.0
2014-07-09 12:25:00,124.26,124.3,124.22,124.26,1300.0,103.1332,103.1664,103.1,103.1332,1300.0
2014-07-09 12:30:00,124.22,124.29,124.16,124.26,2700.0,103.1,103.1581,103.0502,103.1332,2700.0
2014-07-09 12:35:00,124.27,124.33,124.26,124.26,2600.0,103.1415,103.1913,103.1332,103.1332,2600.0
2014-07-09 12:40:00,124.26,124.26,124.15,124.2,3900.0,103.1332,103.1332,103.0419,103.0834,3900.0
2014-07-09 12:45:00,124.16,124.16,124.12,124.14,1400.0,103.0502,103.0502,103.017,103.0336,1400.0
2014-07-09 12:50:00,124.14,124.14,124.01,124.03,12200.0,103.0336,103.0336,102.9257,102.9423,12200.0
2014-07-09 12:55:00,124.03,124.07,123.98,124.07,9500.0,102.9423,102.9755,102.9008,102.9755,9500.0
2014-07-09 13:00:00,124.12,124.18,124.11,124.18,2900.0,103.017,103.0668,103.0087,103.0668,2900.0
2014-07-09 13:05:00,124.18,124.3,124.18,124.25,3900.0,103.0668,103.1664,103.0668,103.1249,3900.0
2014-07-09 13:10:00,124.24,124.31,124.24,124.31,1000.0,103.1166,103.1747,103.1166,103.1747,1000.0
2014-07-09 13:15:00,124.38,124.43,124.37,124.41,1800.0,103.2328,103.2743,103.2245,103.2577,1800.0
2014-07-09 13:20:00,124.32,124.34,124.3,124.3,1200.0,103.183,103.1996,103.1664,103.1664,1200.0
2014-07-09 13:25:00,124.32,124.35,124.31,124.32,3400.0,103.183,103.2079,103.1747,103.183,3400.0
2014-07-09 13:30:00,124.33,124.36,124.32,124.35,1700.0,103.1913,103.2162,103.183,103.2079,1700.0
2014-07-09 13:35:00,124.39,124.45,124.39,124.45,900.0,103.2411,103.2909,103.2411,103.2909,900.0
2014-07-09 13:40:00,124.47,124.52,124.45,124.51,2000.0,103.3075,103.349,103.2909,103.3407,2000.0
2014-07-09 13:45:00,124.5,124.52,124.48,124.52,900.0,103.3324,103.349,103.3158,103.349,900.0
2014-07-09 13:50:00,124.52,124.53,124.49,124.52,2200.0,103.349,103.3573,103.3241,103.349,2200.0
2014-07-09 13:55:00,124.54,124.54,124.48,124.5,5500.0,103.3656,103.3656,103.3158,103.3324,5500.0
2014-07-09 14:00:00,124.49,124.53,124.26,124.37,9600.0,103.3241,103.3573,103.1332,103.2245,9600.0
2014-07-09 14:05:00,124.38,124.38,124.15,124.2,2800.0,103.2328,103.2328,103.0419,103.0834,2800.0
2014-07-09 14:10:00,124.25,124.4,124.25,124.33,2300.0,103.1249,103.2494,103.1249,103.1913,2300.0
2014-07-09 14:15:00,124.3,124.56,124.3,124.54,3600.0,103.1664,103.3822,103.1664,103.3656,3600.0
2014-07-09 14:20:00,124.56,124.57,124.5,124.52,2800.0,103.3822,103.3905,103.3324,103.349,2800.0
2014-07-09 14:25:00,124.5,124.58,124.5,124.51,2800.0,103.3324,103.3988,103.3324,103.3407,2800.0
2014-07-09 14:30:00,124.54,124.54,124.45,124.51,4100.0,103.3656,103.3656,103.2909,103.3407,4100.0
2014-07-09 14:35:00,124.51,124.53,124.36,124.39,3900.0,103.3407,103.3573,103.2162,103.2411,3900.0
2014-07-09 14:40:00,124.43,124.43,124.34,124.34,5500.0,103.2743,103.2743,103.1996,103.1996,5500.0
2014-07-09 14:45:00,124.41,124.44,124.38,124.39,3600.0,103.2577,103.2826,103.2328,103.2411,3600.0
2014-07-09 14:50:00,124.41,124.43,124.34,124.39,4500.0,103.2577,103.2743,103.1996,103.2411,4500.0
2014-07-09 14:55:00,124.43,124.43,124.35,124.35,800.0,103.2743,103.2743,103.2079,103.2079,800.0
2014-07-09 15:00:00,124.38,124.38,124.28,124.28,5600.0,103.2328,103.2328,103.1498,103.1498,5600.0
2014-07-09 15:05:00,124.31,124.43,124.31,124.43,2800.0,103.1747,103.2743,103.1747,103.2743,2800.0
2014-07-09 15:10:00,124.44,124.5,124.43,124.46,3300.0,103.2826,103.3324,103.2743,103.2992,3300.0
2014-07-09 15:15:00,124.42,124.42,124.3,124.3,7600.0,103.266,103.266,103.1664,103.1664,7600.0
2014-07-09 15:20:00,124.34,124.36,124.25,124.25,3700.0,103.1996,103.2162,103.1249,103.1249,3700.0
2014-07-09 15:25:00,124.3,124.33,124.26,124.33,3000.0,103.1664,103.1913,103.1332,103.1913,3000.0
2014-07-09 15:30:00,124.33,124.35,124.25,124.32,8700.0,103.1913,103.2079,103.1249,103.183,8700.0
2014-07-09 15:35:00,124.32,124.44,124.31,124.44,8400.0,103.183,103.2826,103.1747,103.2826,8400.0
2014-07-09 15:40:00,124.43,124.49,124.4,124.47,7500.0,103.2743,103.3241,103.2494,103.3075,7500.0
2014-07-09 15:45:00,124.49,124.52,124.39,124.42,10600.0,103.3241,103.349,103.2411,103.266,10600.0
2014-07-09 15:50:00,124.41,124.43,124.33,124.4,17200.0,103.2577,103.2743,103.1913,103.2494,17200.0
2014-07-09 15:55:00,124.4,124.5,124.33,124.47,25200.0,103.2494,103.3324,103.1913,103.3075,25200.0
2014-07-10 09:30:00,122.92,123.06,122.75,122.97,2200.0,102.021,102.1372,101.8799,102.0625,2200.0
2014-07-10 09:35:00,123.0,123.01,122.39,122.58,24600.0,102.0874,102.0957,101.5811,101.7388,24600.0
2014-07-10 09:40:00,122.57,122.69,122.49,122.67,7000.0,101.7305,101.8301,101.6641,101.8135,7000.0
2014-07-10 09:45:00,122.74,122.74,122.52,122.57,13100.0,101.8716,101.8716,101.689,101.7305,13100.0
2014-07-10 09:50:00,122.58,122.74,122.45,122.61,6700.0,101.7388,101.8716,101.6309,101.7637,6700.0
2014-07-10 09:55:00,122.66,122.66,122.45,122.45,14200.0,101.8052,101.8052,101.6309,101.6309,14200.0
2014-07-10 10:00:00,122.54,122.75,122.42,122.67,5200.0,101.7056,101.8799,101.606,101.8135,5200.0
2014-07-10 10:05:00,122.69,122.87,122.69,122.79,10500.0,101.8301,101.9795,101.8301,101.9131,10500.0
2014-07-10 10:10:00,122.83,122.88,122.72,122.8,7800.0,101.9463,101.9878,101.855,101.9214,7800.0
2014-07-10 10:15:00,122.83,122.9,122.68,122.84,6000.0,101.9463,102.0044,101.8218,101.9546,6000.0
2014-07-10 10:20:00,122.82,123.05,122.82,123.05,2900.0,101.938,102.1289,101.938,102.1289,2900.0
2014-07-10 10:25:00,123.02,123.02,122.84,122.98,2800.0,102.104,102.104,101.9546,102.0708,2800.0
2014-07-10 10:30:00,122.87,122.91,122.83,122.9,3000.0,101.9795,102.0127,101.9463,102.0044,3000.0
2014-07-10 10:35:00,122.87,122.97,122.86,122.9,2200.0,101.9795,102.0625,101.9712,102.0044,2200.0
2014-07-10 10:40:00,122.93,122.93,122.73,122.74,8400.0,102.0293,102.0293,101.8633,101.8716,8400.0
2014-07-10 10:45:00,122.8,123.04,122.8,123.04,3500.0,101.9214,102.1206,101.9214,102.1206,3500.0
2014-07-10 10:50:00,123.08,123.08,122.9,122.93,5200.0,102.1538,102.1538,102.0044,102.0293,5200.0
2014-07-10 10:55:00,122.93,123.1,122.91,123.01,8200.0,102.0293,102.1704,102.0127,102.0957,8200.0
2014-07-10 11:00:00,123.05,123.21,123.02,123.11,6000.0,102.1289,102.2617,102.104,102.1787,6000.0
2014-07-10 11:05:00,123.1,123.14,123.02,123.14,4300.0,102.1704,102.2036,102.104,102.2036,4300.0
2014-07-10 11:10:00,123.16,123.19,123.05,123.06,21000.0,102.2202,102.2451,102.1289,102.1372,21000.0
2014-07-10 11:15:00,123.07,123.07,122.92,122.94,5100.0,102.1455,102.1455,102.021,102.0376,5100.0
2014-07-10 11:20:00,122.9,122.96,122.89,122.94,34500.0,102.0044,102.0542,101.9961,102.0376,34500.0
2014-07-10 11:25:00,122.99,123.1,122.86,122.99,17000.0,102.0791,102.1704,101.9712,102.0791,17000.0
2014-07-10 11:30:00,122.97,123.06,122.91,123.01,4800.0,102.0625,102.1372,102.0127,102.0957,4800.0
2014-07-10 11:35:00,123.01,123.03,122.95,123.0,4300.0,102.0957,102.1123,102.0459,102.0874,4300.0
2014-07-10 11:40:00,122.99,122.99,122.68,122.71,3500.0,102.0791,102.0791,101.8218,101.8467,3500.0
2014-07-10 11:45:00,122.71,122.77,122.71,122.77,1500.0,101.8467,101.8965,101.8467,101.8965,1500.0
2014-07-10 11:50:00,122.84,122.88,122.74,122.82,3300.0,101.9546,101.9878,101.8716,101.938,3300.0
2014-07-10 11:55:00,122.81,122.95,122.74,122.95,5600.0,101.9297,102.0459,101.8716,102.0459,5600.0
2014-07-10 12:00:00,122.9,122.91,122.79,122.85,4200.0,102.0044,102.0127,101.9131,101.9629,4200.0
2014-07-10 12:05:00,122.88,123.0,122.85,122.96,4500.0,101.9878,102.0874,101.9629,102.0542,4500.0
2014-07-10 12:10:00,122.97,123.0,122.83,122.83,3400.0,102.0625,102.0874,101.9463,101.9463,3400.0
2014-07-10 12:15:00,122.83,123.02,122.83,122.87,5400.0,101.9463,102.104,101.9463,101.9795,5400.0
2014-07-10 12:20:00,122.88,123.01,122.86,123.0,4300.0,101.9878,102.0957,101.9712,102.0874,4300.0
2014-07-10 12:25:00,123.02,123.1,123.0,123.06,6000.0,102.104,102.1704,102.0874,102.1372,6000.0
2014-07-10 12:30:00,123.08,123.13,123.0,123.02,3800.0,102.1538,102.1953,102.0874,102.104,3800.0
2014-07-10 12:35:00,123.01,123.01,122.96,122.96,2900.0,102.0957,102.0957,102.0542,102.0542,2900.0
2014-07-10 12:40:00,122.94,123.06,122.94,123.06,3900.0,102.0376,102.1372,102.0376,102.1372,3900.0
2014-07-10 12:45:00,123.05,123.05,122.94,122.99,3200.0,102.1289,102.1289,102.0376,102.0791,3200.0
2014-07-10 12:50:00,122.94,122.95,122.87,122.94,5000.0,102.0376,102.0459,101.9795,102.0376,5000.0
2014-07-10 12:55:00,122.88,123.04,122.88,123.01,4200.0,101.9878,102.1206,101.9878,102.0957,4200.0
2014-07-10 13:00:00,123.0,123.01,122.98,123.0,2800.0,102.0874,102.0957,102.0708,102.0874,2800.0
2014-07-10 13:05:00,123.0,123.03,122.98,123.0,5500.0,102.0874,102.1123,102.0708,102.0874,5500.0
2014-07-10 13:10:00,122.99,123.02,122.96,122.96,5200.0,102.0791,102.104,102.0542,102.0542,5200.0
2014-07-10 13:15:00,122.96,122.98,122.92,122.92,4000.0,102.0542,102.0708,102.021,102.021,4000.0
2014-07-10 13:20:00,122.92,123.13,122.88,123.11,5300.0,102.021,102.1953,101.9878,102.1787,5300.0
2014-07-10 13:25:00,123.15,123.18,123.02,123.1,6400.0,102.2119,102.2368,102.104,102.1704,6400.0
2014-07-10 13:30:00,123.13,123.13,123.0,123.05,20700.0,102.1953,102.1953,102.0874,102.1289,20700.0
2014-07-10 13:35:00,123.06,123.13,123.0,123.13,5800.0,102.1372,102.1953,102.0874,102.1953,5800.0
2014-07-10 13:40:00,123.13,123.17,123.09,123.15,13800.0,102.1953,102.2285,102.1621,102.2119,13800.0
2014-07-10 13:45:00,123.15,123.2,123.08,123.08,4300.0,102.2119,102.2534,102.1538,102.1538,4300.0
2014-07-10 13:50:00,123.09,123.09,123.02,123.04,3800.0,102.1621,102.1621,102.104,102.1206,3800.0
2014-07-10 13:55:00,123.02,123.16,123.01,123.07,3300.0,102.104,102.2202,102.0957,102.1455,3300.0
2014-07-10 14:00:00,123.12,123.18,123.1,123.17,5200.0,102.187,102.2368,102.1704,102.2285,5200.0
2014-07-10 14:05:00,123.15,123.25,123.15,123.22,8700.0,102.2119,102.2949,102.2119,102.27,8700.0
2014-07-10 14:10:00,123.24,123.24,123.09,123.09,3900.0,102.2866,102.2866,102.1621,102.1621,3900.0
2014-07-10 14:15:00,123.09,123.17,123.05,123.05,4500.0,102.1621,102.2285,102.1289,102.1289,4500.0
2014-07-10 14:20:00,123.07,123.11,123.0,123.0,6400.0,102.1455,102.1787,102.0874,102.0874,6400.0
2014-07-10 14:25:00,122.97,123.04,122.93,123.04,7000.0,102.0625,102.1206,102.0293,102.1206,7000.0
2014-07-10 14:30:00,123.03,123.05,122.75,122.75,6500.0,102.1123,102.1289,101.8799,101.8799,6500.0
2014-07-10 14:35:00,122.77,122.77,122.69,122.73,5700.0,101.8965,101.8965,101.8301,101.8633,5700.0
2014-07-10 14:40:00,122.75,122.85,122.62,122.63,8900.0,101.8799,101.9629,101.772,101.7803,8900.0
2014-07-10 14:45:00,122.66,122.75,122.65,122.71,6700.0,101.8052,101.8799,101.7969,101.8467,6700.0
2014-07-10 14:50:00,122.7,122.76,122.63,122.73,7800.0,101.8384,101.8882,101.7803,101.8633,7800.0
2014-07-10 14:55:00,122.74,122.74,122.58,122.58,7800.0,101.8716,101.8716,101.7388,101.7388,7800.0
2014-07-10 15:00:00,122.58,122.58,122.34,122.38,33600.0,101.7388,101.7388,101.5396,101.5728,33600.0
2014-07-10 15:05:00,122.38,122.49,122.35,122.45,12400.0,101.5728,101.6641,101.5479,101.6309,12400.0
2014-07-10 15:10:00,122.45,122.48,122.43,122.46,12600.0,101.6309,101.6558,101.6143,101.6392,12600.0
2014-07-10 15:15:00,122.47,122.48,122.37,122.47,12900.0,101.6475,101.6558,101.5645,101.6475,12900.0
2014-07-10 15:20:00,122.46,122.5,122.4,122.5,14700.0,101.6392,101.6724,101.5894,101.6724,14700.0
2014-07-10 15:25:00,122.5,122.69,122.5,122.67,19800.0,101.6724,101.8301,101.6724,101.8135,19800.0
2014-07-10 15:30:00,122.67,122.77,122.62,122.76,12900.0,101.8135,101.8965,101.772,101.8882,12900.0
2014-07-10 15:35:00,122.78,122.84,122.76,122.82,10800.0,101.9048,101.9546,101.8882,101.938,10800.0
2014-07-10 15:40:00,122.81,122.95,122.81,122.9,12900.0,101.9297,102.0459,101.9297,102.0044,12900.0
2014-07-10 15:45:00,122.92,122.92,122.76,122.8,18200.0,102.021,102.021,101.8882,101.9214,18200.0
2014-07-10 15:50:00,122.82,122.83,122.73,122.81,21700.0,101.938,101.9463,101.8633,101.9297,21700.0
2014-07-10 15:55:00,122.82,122.83,122.76,122.78,34800.0,101.938,101.9463,101.8882,101.9048,34800.0
2014-07-11 09:30:00,122.89,122.89,122.29,122.42,11000.0,101.9961,101.9961,101.4981,101.606,11000.0
2014-07-11 09:35:00,122.28,122.51,122.12,122.27,8500.0,101.4898,101.6807,101.357,101.4815,8500.0
2014-07-11 09:40:00,122.15,122.31,122.05,122.11,5400.0,101.3819,101.5147,101.2989,101.3487,5400.0
2014-07-11 09:45:00,122.14,122.33,122.09,122.33,7800.0,101.3736,101.5313,101.3321,101.5313,7800.0
2014-07-11 09:50:00,122.35,122.57,122.32,122.53,12100.0,101.5479,101.7305,101.523,101.6973,12100.0
2014-07-11 09:55:00,122.51,122.71,122.51,122.6,17000.0,101.6807,101.8467,101.6807,101.7554,17000.0
2014-07-11 10:00:00,122.57,122.68,122.49,122.54,13800.0,101.7305,101.8218,101.6641,101.7056,13800.0
2014-07-11 10:05:00,122.53,122.69,122.46,122.69,10500.0,101.6973,101.8301,101.6392,101.8301,10500.0
2014-07-11 10:10:00,122.68,122.74,122.6,122.74,21100.0,101.8218,101.8716,101.7554,101.8716,21100.0
2014-07-11 10:15:00,122.74,123.12,122.64,123.12,19400.0,101.8716,102.187,101.7886,102.187,19400.0
2014-07-11 10:20:00,123.18,123.38,123.13,123.22,10600.0,102.2368,102.4028,102.1953,102.27,10600.0
2014-07-11 10:25:00,123.26,123.3,123.07,123.1,6600.0,102.3032,102.3364,102.1455,102.1704,6600.0
2014-07-11 10:30:00,123.13,123.13,122.8,122.8,4100.0,102.1953,102.1953,101.9214,101.9214,4100.0
2014-07-11 10:35:00,122.79,122.81,122.52,122.53,7300.0,101.9131,101.9297,101.689,101.6973,7300.0
2014-07-11 10:40:00,122.48,122.5,122.4,122.5,5800.0,101.6558,101.6724,101.5894,101.6724,5800.0
2014-07-11 10:45:00,122.46,122.61,122.4,122.6,15900.0,101.6392,101.7637,101.5894,101.7554,15900.0
2014-07-11 10:50:00,122.67,122.71,122.6,122.65,2600.0,101.8135,101.8467,101.7554,101.7969,2600.0
2014-07-11 10:55:00,122.65,122.65,122.48,122.55,1400.0,101.7969,101.7969,101.6558,101.7139,1400.0
2014-07-11 11:00:00,122.58,122.62,122.51,122.53,4500.0,101.7388,101.772,101.6807,101.6973,4500.0
2014-07-11 11:05:00,122.49,122.66,122.45,122.59,11300.0,101.6641,101.8052,101.6309,101.7471,11300.0
2014-07-11 11:10:00,122.61,122.74,122.56,122.64,3800.0,101.7637,101.8716,101.7222,101.7886,3800.0
2014-07-11 11:15:00,122.65,122.66,122.51,122.61,7600.0,101.7969,101.8052,101.6807,101.7637,7600.0
2014-07-11 11:20:00,122.6,122.6,122.42,122.45,2800.0,101.7554,101.7554,101.606,101.6309,2800.0
2014-07-11 11:25:00,122.45,122.58,122.44,122.58,1700.0,101.6309,101.7388,101.6226,101.7388,1700.0
2014-07-11 11:30:00,122.61,122.79,122.61,122.78,6100.0,101.7637,101.9131,101.7637,101.9048,6100.0
2014-07-11 11:35:00,122.8,122.8,122.64,122.64,3500.0,101.9214,101.9214,101.7886,101.7886,3500.0
2014-07-11 11:40:00,122.62,122.72,122.56,122.57,5600.0,101.772,101.855,101.7222,101.7305,5600.0
2014-07-11 11:45:00,122.59,122.59,122.53,122.55,4000.0,101.7471,101.7471,101.6973,101.7139,4000.0
2014-07-11 11:50:00,122.48,122.55,122.45,122.49,2000.0,101.6558,101.7139,101.6309,101.6641,2000.0
2014-07-11 11:55:00,122.54,122.63,122.51,122.61,5400.0,101.7056,101.7803,101.6807,101.7637,5400.0
2014-07-11 12:00:00,122.6,122.67,122.56,122.65,9000.0,101.7554,101.8135,101.7222,101.7969,9000.0
2014-07-11 12:05:00,122.64,122.8,122.64,122.8,2900.0,101.7886,101.9214,101.7886,101.9214,2900.0
2014-07-11 12:10:00,122.8,122.89,122.78,122.89,10500.0,101.9214,101.9961,101.9048,101.9961,10500.0
2014-07-11 12:15:00,122.9,122.97,122.9,122.97,3000.0,102.0044,102.0625,102.0044,102.0625,3000.0
2014-07-11 12:20:00,122.94,122.94,122.77,122.87,4800.0,102.0376,102.0376,101.8965,101.9795,4800.0
2014-07-11 12:25:00,122.86,122.9,122.75,122.9,10300.0,101.9712,102.0044,101.8799,102.0044,10300.0
2014-07-11 12:30:00,122.83,122.86,122.83,122.85,800.0,101.9463,101.9712,101.9463,101.9629,800.0
2014-07-11 12:35:00,122.83,122.91,122.81,122.87,2600.0,101.9463,102.0127,101.9297,101.9795,2600.0
2014-07-11 12:40:00,122.88,122.95,122.88,122.92,3100.0,101.9878,102.0459,101.9878,102.021,3100.0
2014-07-11 12:45:00,122.88,122.92,122.85,122.92,2700.0,101.9878,102.021,101.9629,102.021,2700.0
2014-07-11 12:50:00,122.9,122.95,122.89,122.95,5700.0,102.0044,102.0459,101.9961,102.0459,5700.0
2014-07-11 12:55:00,122.95,122.95,122.95,122.95,400.0,102.0459,102.0459,102.0459,102.0459,400.0
2014-07-11 13:00:00,122.91,123.05,122.91,123.04,1800.0,102.0127,102.1289,102.0127,102.1206,1800.0
2014-07-11 13:05:00,123.03,123.1,122.86,122.86,23100.0,102.1123,102.1704,101.9712,101.9712,23100.0
2014-07-11 13:10:00,122.86,122.9,122.76,122.88,5300.0,101.9712,102.0044,101.8882,101.9878,5300.0
2014-07-11 13:15:00,122.87,122.87,122.62,122.62,19500.0,101.9795,101.9795,101.772,101.772,19500.0
2014-07-11 13:20:00,122.64,122.8,122.53,122.53,35900.0,101.7886,101.9214,101.6973,101.6973,35900.0
2014-07-11 13:25:00,122.54,122.58,122.46,122.49,13800.0,101.7056,101.7388,101.6392,101.6641,13800.0
2014-07-11 13:30:00,122.58,122.67,122.47,122.54,15800.0,101.7388,101.8135,101.6475,101.7056,15800.0
2014-07-11 13:35:00,122.55,122.67,122.55,122.67,3100.0,101.7139,101.8135,101.7139,101.8135,3100.0
2014-07-11 13:40:00,122.61,122.7,122.55,122.61,10300.0,101.7637,101.8384,101.7139,101.7637,10300.0
2014-07-11 13:45:00,122.61,122.72,122.53,122.7,5000.0,101.7637,101.855,101.6973,101.8384,5000.0
2014-07-11 13:50:00,122.71,122.73,122.65,122.73,2400.0,101.8467,101.8633,101.7969,101.8633,2400.0
2014-07-11 13:55:00,122.76,122.79,122.59,122.64,12800.0,101.8882,101.9131,101.7471,101.7886,12800.0
2014-07-11 14:00:00,122.63,122.66,122.49,122.52,7200.0,101.7803,101.8052,101.6641,101.689,7200.0
2014-07-11 14:05:00,122.52,122.65,122.52,122.58,12600.0,101.689,101.7969,101.689,101.7388,12600.0
2014-07-11 14:10:00,122.59,122.64,122.55,122.62,11900.0,101.7471,101.7886,101.7139,101.772,11900.0
2014-07-11 14:15:00,122.63,122.64,122.56,122.58,2100.0,101.7803,101.7886,101.7222,101.7388,2100.0
2014-07-11 14:20:00,122.61,122.74,122.6,122.73,15600.0,101.7637,101.8716,101.7554,101.8633,15600.0
2014-07-11 14:25:00,122.71,122.84,122.71,122.84,3200.0,101.8467,101.9546,101.8467,101.9546,3200.0
2014-07-11 14:30:00,122.85,122.91,122.82,122.86,3900.0,101.9629,102.0127,101.938,101.9712,3900.0
2014-07-11 14:35:00,122.9,122.91,122.87,122.87,1400.0,102.0044,102.0127,101.9795,101.9795,1400.0
2014-07-11 14:40:00,122.86,122.94,122.86,122.93,4600.0,101.9712,102.0376,101.9712,102.0293,4600.0
2014-07-11 14:45:00,122.88,122.95,122.88,122.94,3400.0,101.9878,102.0459,101.9878,102.0376,3400.0
2014-07-11 14:50:00,122.92,122.98,122.87,122.87,3700.0,102.021,102.0708,101.9795,101.9795,3700.0
2014-07-11 14:55:00,122.9,122.95,122.9,122.94,3200.0,102.0044,102.0459,102.0044,102.0376,3200.0
2014-07-11 15:00:00,122.92,122.95,122.91,122.93,4900.0,102.021,102.0459,102.0127,102.0293,4900.0
2014-07-11 15:05:00,122.95,122.98,122.93,122.94,5900.0,102.0459,102.0708,102.0293,102.0376,5900.0
2014-07-11 15:10:00,122.93,122.94,122.84,122.84,6200.0,102.0293,102.0376,101.9546,101.9546,6200.0
2014-07-11 15:15:00,122.85,122.91,122.85,122.87,6800.0,101.9629,102.0127,101.9629,101.9795,6800.0
2014-07-11 15:20:00,122.88,122.89,122.85,122.88,9300.0,101.9878,101.9961,101.9629,101.9878,9300.0
2014-07-11 15:25:00,122.9,123.01,122.9,123.01,4800.0,102.0044,102.0957,102.0044,102.0957,4800.0
2014-07-11 15:30:00,123.0,123.04,122.96,122.98,6500.0,102.0874,102.1206,102.0542,102.0708,6500.0
2014-07-11 15:35:00,122.98,123.08,122.98,123.08,5600.0,102.0708,102.1538,102.0708,102.1538,5600.0
2014-07-11 15:40:00,123.08,123.11,123.06,123.09,14500.0,102.1538,102.1787,102.1372,102.1621,14500.0
2014-07-11 15:45:00,123.11,123.13,123.01,123.02,11800.0,102.1787,102.1953,102.0957,102.104,11800.0
2014-07-11 15:50:00,123.04,123.06,122.97,122.98,16300.0,102.1206,102.1372,102.0625,102.0708,16300.0
2014-07-11 15:55:00,122.98,123.04,122.95,123.02,31800.0,102.0708,102.1206,102.0459,102.104,31800.0
2014-07-14 09:30:00,124.18,124.18,123.88,123.88,8100.0,103.0668,103.0668,102.8178,102.8178,8100.0
2014-07-14 09:35:00,123.86,124.01,123.81,123.93,3300.0,102.8012,102.9257,102.7597,102.8593,3300.0
2014-07-14 09:40:00,123.89,123.98,123.66,123.77,2900.0,102.8261,102.9008,102.6352,102.7265,2900.0
2014-07-14 09:45:00,123.72,123.91,123.62,123.76,4600.0,102.685,102.8427,102.602,102.7182,4600.0
2014-07-14 09:50:00,123.79,123.81,123.53,123.57,18100.0,102.7431,102.7597,102.5273,102.5605,18100.0
2014-07-14 09:55:00,123.55,123.66,123.54,123.61,3300.0,102.5439,102.6352,102.5356,102.5937,3300.0
2014-07-14 10:00:00,123.61,123.67,123.38,123.47,34000.0,102.5937,102.6435,102.4028,102.4775,34000.0
2014-07-14 10:05:00,123.56,123.61,123.42,123.48,12900.0,102.5522,102.5937,102.436,102.4858,12900.0
2014-07-14 10:10:00,123.48,123.77,123.48,123.68,3000.0,102.4858,102.7265,102.4858,102.6518,3000.0
2014-07-14 10:15:00,123.73,123.77,123.64,123.7,2900.0,102.6933,102.7265,102.6186,102.6684,2900.0
2014-07-14 10:20:00,123.69,123.8,123.67,123.78,2000.0,102.6601,102.7514,102.6435,102.7348,2000.0
2014-07-14 10:25:00,123.82,123.82,123.71,123.75,3400.0,102.768,102.768,102.6767,102.7099,3400.0
2014-07-14 10:30:00,123.79,123.88,123.76,123.79,3500.0,102.7431,102.8178,102.7182,102.7431,3500.0
2014-07-14 10:35:00,123.88,123.91,123.78,123.85,19300.0,102.8178,102.8427,102.7348,102.7929,19300.0
2014-07-14 10:40:00,123.85,123.89,123.83,123.86,4600.0,102.7929,102.8261,102.7763,102.8012,4600.0
2014-07-14 10:45:00,123.86,123.95,123.84,123.91,9300.0,102.8012,102.8759,102.7846,102.8427,9300.0
2014-07-14 10:50:00,123.92,124.01,123.91,124.01,2600.0,102.851,102.9257,102.8427,102.9257,2600.0
2014-07-14 10:55:00,124.0,124.0,123.84,123.84,3100.0,102.9174,102.9174,102.7846,102.7846,3100.0
2014-07-14 11:00:00,123.88,123.94,123.81,123.83,3700.0,102.8178,102.8676,102.7597,102.7763,3700.0
2014-07-14 11:05:00,123.81,123.87,123.81,123.84,3900.0,102.7597,102.8095,102.7597,102.7846,3900.0
2014-07-14 11:10:00,123.85,123.86,123.79,123.84,3000.0,102.7929,102.8012,102.7431,102.7846,3000.0
2014-07-14 11:15:00,123.82,123.87,123.74,123.76,3300.0,102.768,102.8095,102.7016,102.7182,3300.0
2014-07-14 11:20:00,123.77,123.87,123.76,123.87,8500.0,102.7265,102.8095,102.7182,102.8095,8500.0
2014-07-14 11:25:00,123.88,123.92,123.85,123.86,3400.0,102.8178,102.851,102.7929,102.8012,3400.0
2014-07-14 11:30:00,123.85,123.88,123.76,123.76,3400.0,102.7929,102.8178,102.7182,102.7182,3400.0
2014-07-14 11:35:00,123.74,123.75,123.6,123.62,4800.0,102.7016,102.7099,102.5854,102.602,4800.0
2014-07-14 11:40:00,123.6,123.64,123.58,123.58,3900.0,102.5854,102.6186,102.5688,102.5688,3900.0
2014-07-14 11:45:00,123.58,123.59,123.45,123.46,14100.0,102.5688,102.5771,102.4609,102.4692,14100.0
2014-07-14 11:50:00,123.45,123.47,123.42,123.44,4800.0,102.4609,102.4775,102.436,102.4526,4800.0
2014-07-14 11:55:00,123.45,123.45,123.33,123.39,4500.0,102.4609,102.4609,102.3613,102.4111,4500.0
2014-07-14 12:00:00,123.39,123.39,123.35,123.38,4700.0,102.4111,102.4111,102.3779,102.4028,4700.0
2014-07-14 12:05:00,123.34,123.39,123.32,123.33,6500.0,102.3696,102.4111,102.353,102.3613,6500.0
2014-07-14 12:10:00,123.32,123.34,123.26,123.26,2500.0,102.353,102.3696,102.3032,102.3032,2500.0
2014-07-14 12:15:00,123.24,123.28,123.24,123.24,3900.0,102.2866,102.3198,102.2866,102.2866,3900.0
2014-07-14 12:20:00,123.23,123.25,123.21,123.22,5600.0,102.2783,102.2949,102.2617,102.27,5600.0
2014-07-14 12:25:00,123.23,123.23,123.16,123.18,6900.0,102.2783,102.2783,102.2202,102.2368,6900.0
2014-07-14 12:30:00,123.18,123.18,123.12,123.12,3900.0,102.2368,102.2368,102.187,102.187,3900.0
2014-07-14 12:35:00,123.12,123.12,123.08,123.08,4500.0,102.187,102.187,102.1538,102.1538,4500.0
2014-07-14 12:40:00,123.09,123.17,123.03,123.13,22500.0,102.1621,102.2285,102.1123,102.1953,22500.0
2014-07-14 12:45:00,123.13,123.15,123.09,123.11,4300.0,102.1953,102.2119,102.1621,102.1787,4300.0
2014-07-14 12:50:00,123.1,123.12,122.9,122.96,9100.0,102.1704,102.187,102.0044,102.0542,9100.0
2014-07-14 12:55:00,122.98,123.09,122.98,123.09,4900.0,102.0708,102.1621,102.0708,102.1621,4900.0
2014-07-14 13:00:00,123.07,123.07,123.01,123.03,2400.0,102.1455,102.1455,102.0957,102.1123,2400.0
2014-07-14 13:05:00,122.98,123.07,122.96,123.04,6000.0,102.0708,102.1455,102.0542,102.1206,6000.0
2014-07-14 13:10:00,123.01,123.03,122.95,122.95,8800.0,102.0957,102.1123,102.0459,102.0459,8800.0
2014-07-14 13:15:00,122.98,122.98,122.91,122.93,8900.0,102.0708,102.0708,102.0127,102.0293,8900.0
2014-07-14 13:20:00,122.93,123.03,122.86,123.03,25100.0,102.0293,102.1123,101.9712,102.1123,25100.0
2014-07-14 13:25:00,123.04,123.05,122.96,122.96,4000.0,102.1206,102.1289,102.0542,102.0542,4000.0
2014-07-14 13:30:00,122.99,123.05,122.97,123.01,4900.0,102.0791,102.1289,102.0625,102.0957,4900.0
2014-07-14 13:35:00,123.02,123.05,123.01,123.04,3400.0,102.104,102.1289,102.0957,102.1206,3400.0
2014-07-14 13:40:00,123.04,123.18,123.04,123.16,3400.0,102.1206,102.2368,102.1206,102.2202,3400.0
2014-07-14 13:45:00,123.15,123.16,123.1,123.11,2400.0,102.2119,102.2202,102.1704,102.1787,2400.0
2014-07-14 13:50:00,123.1,123.15,123.09,123.13,4600.0,102.1704,102.2119,102.1621,102.1953,4600.0
2014-07-14 13:55:00,123.13,123.13,123.06,123.08,4800.0,102.1953,102.1953,102.1372,102.1538,4800.0
2014-07-14 14:00:00,123.08,123.14,123.07,123.09,4000.0,102.1538,102.2036,102.1455,102.1621,4000.0
2014-07-14 14:05:00,123.09,123.16,123.09,123.14,6400.0,102.1621,102.2202,102.1621,102.2036,6400.0
2014-07-14 14:10:00,123.15,123.19,123.06,123.06,3700.0,102.2119,102.2451,102.1372,102.1372,3700.0
2014-07-14 14:15:00,123.06,123.11,123.02,123.11,8600.0,102.1372,102.1787,102.104,102.1787,8600.0
2014-07-14 14:20:00,123.09,123.11,123.04,123.04,4300.0,102.1621,102.1787,102.1206,102.1206,4300.0
2014-07-14 14:25:00,123.05,123.12,123.05,123.06,6000.0,102.1289,102.187,102.1289,102.1372,6000.0
2014-07-14 14:30:00,123.06,123.06,123.0,123.01,7200.0,102.1372,102.1372,102.0874,102.0957,7200.0
2014-07-14 14:35:00,123.0,123.09,122.98,123.07,2200.0,102.0874,102.1621,102.0708,102.1455,2200.0
2014-07-14 14:40:00,123.08,123.13,123.03,123.03,5300.0,102.1538,102.1953,102.1123,102.1123,5300.0
2014-07-14 14:45:00,123.04,123.08,123.03,123.07,4200.0,102.1206,102.1538,102.1123,102.1455,4200.0
2014-07-14 14:50:00,123.07,123.12,123.07,123.12,4000.0,102.1455,102.187,102.1455,102.187,4000.0
2014-07-14 14:55:00,123.13,123.16,123.1,123.1,4400.0,102.1953,102.2202,102.1704,102.1704,4400.0
2014-07-14 15:00:00,123.11,123.11,123.06,123.06,5800.0,102.1787,102.1787,102.1372,102.1372,5800.0
2014-07-14 15:05:00,123.07,123.1,123.04,123.1,6600.0,102.1455,102.1704,102.1206,102.1704,6600.0
2014-07-14 15:10:00,123.11,123.14,123.04,123.05,8900.0,102.1787,102.2036,102.1206,102.1289,8900.0
2014-07-14 15:15:00,123.04,123.09,123.04,123.05,7900.0,102.1206,102.1621,102.1206,102.1289,7900.0
2014-07-14 15:20:00,123.07,123.08,123.06,123.08,5900.0,102.1455,102.1538,102.1372,102.1538,5900.0
2014-07-14 15:25:00,123.08,123.09,123.02,123.03,5300.0,102.1538,102.1621,102.104,102.1123,5300.0
2014-07-14 15:30:00,123.04,123.12,122.99,123.09,14100.0,102.1206,102.187,102.0791,102.1621,14100.0
2014-07-14 15:35:00,123.09,123.14,123.09,123.12,11100.0,102.1621,102.2036,102.1621,102.187,11100.0
2014-07-14 15:40:00,123.12,123.13,123.05,123.06,11600.0,102.187,102.1953,102.1289,102.1372,11600.0
2014-07-14 15:45:00,123.06,123.11,123.02,123.05,28500.0,102.1372,102.1787,102.104,102.1289,28500.0
2014-07-14 15:50:00,123.05,123.08,123.04,123.05,13900.0,102.1289,102.1538,102.1206,102.1289,13900.0
2014-07-14 15:55:00,123.05,123.09,122.98,123.01,31300.0,102.1289,102.1621,102.0708,102.0957,31300.0
2014-07-15 09:30:00,123.12,123.42,123.12,123.29,7100.0,102.187,102.436,102.187,102.3281,7100.0
2014-07-15 09:35:00,123.3,123.51,123.25,123.39,3900.0,102.3364,102.5107,102.2949,102.4111,3900.0
2014-07-15 09:40:00,123.51,123.81,123.51,123.56,10600.0,102.5107,102.7597,102.5107,102.5522,10600.0
2014-07-15 09:45:00,123.59,123.71,123.39,123.51,8100.0,102.5771,102.6767,102.4111,102.5107,8100.0
2014-07-15 09:50:00,123.51,123.57,123.28,123.29,4500.0,102.5107,102.5605,102.3198,102.3281,4500.0
2014-07-15 09:55:00,123.29,123.39,123.2,123.33,3600.0,102.3281,102.4111,102.2534,102.3613,3600.0
2014-07-15 10:00:00,123.47,123.52,123.19,123.28,13000.0,102.4775,102.519,102.2451,102.3198,13000.0
2014-07-15 10:05:00,123.2,123.39,123.08,123.39,3300.0,102.2534,102.4111,102.1538,102.4111,3300.0
2014-07-15 10:10:00,123.4,123.48,123.02,123.03,10000.0,102.4194,102.4858,102.104,102.1123,10000.0
2014-07-15 10:15:00,123.0,123.04,122.78,123.04,16400.0,102.0874,102.1206,101.9048,102.1206,16400.0
2014-07-15 10:20:00,123.0,123.13,122.89,122.93,12600.0,102.0874,102.1953,101.9961,102.0293,12600.0
2014-07-15 10:25:00,122.96,123.18,122.96,123.18,33500.0,102.0542,102.2368,102.0542,102.2368,33500.0
2014-07-15 10:30:00,123.11,123.22,123.04,123.16,7700.0,102.1787,102.27,102.1206,102.2202,7700.0
2014-07-15 10:35:00,123.2,123.26,122.98,123.0,4800.0,102.2534,102.3032,102.0708,102.0874,4800.0
2014-07-15 10:40:00,122.95,123.02,122.81,122.96,16200.0,102.0459,102.104,101.9297,102.0542,16200.0
2014-07-15 10:45:00,122.93,122.97,122.66,122.66,69500.0,102.0293,102.0625,101.8052,101.8052,69500.0
2014-07-15 10:50:00,122.63,123.0,122.63,123.0,20800.0,101.7803,102.0874,101.7803,102.0874,20800.0
2014-07-15 10:55:00,123.03,123.07,122.94,122.94,37400.0,102.1123,102.1455,102.0376,102.0376,37400.0
2014-07-15 11:00:00,122.94,122.95,122.84,122.84,13100.0,102.0376,102.0459,101.9546,101.9546,13100.0
2014-07-15 11:05:00,122.93,123.03,122.92,122.93,6200.0,102.0293,102.1123,102.021,102.0293,6200.0
2014-07-15 11:10:00,122.93,123.13,122.9,122.94,14000.0,102.0293,102.1953,102.0044,102.0376,14000.0
2014-07-15 11:15:00,122.94,123.04,122.85,123.01,10300.0,102.0376,102.1206,101.9629,102.0957,10300.0
2014-07-15 11:20:00,123.03,123.05,122.9,122.97,4800.0,102.1123,102.1289,102.0044,102.0625,4800.0
2014-07-15 11:25:00,122.93,123.0,122.89,122.91,2900.0,102.0293,102.0874,101.9961,102.0127,2900.0
2014-07-15 11:30:00,122.87,122.93,122.74,122.91,15900.0,101.9795,102.0293,101.8716,102.0127,15900.0
2014-07-15 11:35:00,122.92,123.05,122.86,123.05,6300.0,102.021,102.1289,101.9712,102.1289,6300.0
2014-07-15 11:40:00,123.0,123.0,122.85,122.93,8700.0,102.0874,102.0874,101.9629,102.0293,8700.0
2014-07-15 11:45:00,122.95,122.99,122.84,122.9,3600.0,102.0459,102.0791,101.9546,102.0044,3600.0
2014-07-15 11:50:00,122.97,123.04,122.88,122.93,23700.0,102.0625,102.1206,101.9878,102.0293,23700.0
2014-07-15 11:55:00,122.92,122.95,122.77,122.77,20000.0,102.021,102.0459,101.8965,101.8965,20000.0
2014-07-15 12:00:00,122.79,122.91,122.72,122.76,15400.0,101.9131,102.0127,101.855,101.8882,15400.0
2014-07-15 12:05:00,122.78,122.96,122.78,122.86,3400.0,101.9048,102.0542,101.9048,101.9712,3400.0
2014-07-15 12:10:00,122.85,122.95,122.85,122.86,2100.0,101.9629,102.0459,101.9629,101.9712,2100.0
2014-07-15 12:15:00,122.79,123.0,122.79,122.96,2200.0,101.9131,102.0874,101.9131,102.0542,2200.0
2014-07-15 12:20:00,122.95,123.0,122.79,122.86,3800.0,102.0459,102.0874,101.9131,101.9712,3800.0
2014-07-15 12:25:00,122.91,123.08,122.88,123.02,2500.0,102.0127,102.1538,101.9878,102.104,2500.0
2014-07-15 12:30:00,123.02,123.1,123.01,123.02,2600.0,102.104,102.1704,102.0957,102.104,2600.0
2014-07-15 12:35:00,123.01,123.1,122.93,123.1,2500.0,102.0957,102.1704,102.0293,102.1704,2500.0
2014-07-15 12:40:00,123.07,123.08,122.96,122.96,29500.0,102.1455,102.1538,102.0542,102.0542,29500.0
2014-07-15 12:45:00,122.99,123.03,122.95,123.01,2000.0,102.0791,102.1123,102.0459,102.0957,2000.0
2014-07-15 12:50:00,122.99,122.99,122.89,122.94,2200.0,102.0791,102.0791,101.9961,102.0376,2200.0
2014-07-15 12:55:00,122.96,123.01,122.88,122.88,1300.0,102.0542,102.0957,101.9878,101.9878,1300.0
2014-07-15 13:00:00,122.9,122.98,122.84,122.84,17600.0,102.0044,102.0708,101.9546,101.9546,17600.0
2014-07-15 13:05:00,122.83,122.85,122.71,122.83,4800.0,101.9463,101.9629,101.8467,101.9463,4800.0
2014-07-15 13:10:00,122.89,122.91,122.84,122.87,1900.0,101.9961,102.0127,101.9546,101.9795,1900.0
2014-07-15 13:15:00,123.0,123.05,122.95,123.0,19100.0,102.0874,102.1289,102.0459,102.0874,19100.0
2014-07-15 13:20:00,123.0,123.0,122.87,122.91,4800.0,102.0874,102.0874,101.9795,102.0127,4800.0
2014-07-15 13:25:00,122.91,123.0,122.89,122.97,2300.0,102.0127,102.0874,101.9961,102.0625,2300.0
2014-07-15 13:30:00,123.0,123.04,122.88,122.95,5900.0,102.0874,102.1206,101.9878,102.0459,5900.0
2014-07-15 13:35:00,122.94,123.04,122.94,122.94,12200.0,102.0376,102.1206,102.0376,102.0376,12200.0
2014-07-15 13:40:00,122.9,122.96,122.87,122.93,700.0,102.0044,102.0542,101.9795,102.0293,700.0
2014-07-15 13:45:00,122.94,123.06,122.94,123.0,9100.0,102.0376,102.1372,102.0376,102.0874,9100.0
2014-07-15 13:50:00,123.03,123.08,122.92,122.92,3400.0,102.1123,102.1538,102.021,102.021,3400.0
2014-07-15 13:55:00,122.93,123.03,122.92,122.99,4000.0,102.0293,102.1123,102.021,102.0791,4000.0
2014-07-15 14:00:00,123.04,123.17,123.03,123.11,8300.0,102.1206,102.2285,102.1123,102.1787,8300.0
2014-07-15 14:05:00,123.12,123.22,123.11,123.16,4200.0,102.187,102.27,102.1787,102.2202,4200.0
2014-07-15 14:10:00,123.17,123.27,123.17,123.24,5500.0,102.2285,102.3115,102.2285,102.2866,5500.0
2014-07-15 14:15:00,123.27,123.44,123.27,123.44,8700.0,102.3115,102.4526,102.3115,102.4526,8700.0
2014-07-15 14:20:00,123.44,123.52,123.44,123.49,8200.0,102.4526,102.519,102.4526,102.4941,8200.0
2014-07-15 14:25:00,123.45,123.49,123.39,123.49,4800.0,102.4609,102.4941,102.4111,102.4941,4800.0
2014-07-15 14:30:00,123.5,123.5,123.31,123.37,6600.0,102.5024,102.5024,102.3447,102.3945,6600.0
2014-07-15 14:35:00,123.34,123.42,123.32,123.34,5100.0,102.3696,102.436,102.353,102.3696,5100.0
2014-07-15 14:40:00,123.34,123.36,123.31,123.36,3800.0,102.3696,102.3862,102.3447,102.3862,3800.0
2014-07-15 14:45:00,123.34,123.43,123.32,123.41,4200.0,102.3696,102.4443,102.353,102.4277,4200.0
2014-07-15 14:50:00,123.42,123.47,123.37,123.4,6700.0,102.436,102.4775,102.3945,102.4194,6700.0
2014-07-15 14:55:00,123.4,123.49,123.34,123.49,25200.0,102.4194,102.4941,102.3696,102.4941,25200.0
2014-07-15 15:00:00,123.48,123.52,123.4,123.43,11900.0,102.4858,102.519,102.4194,102.4443,11900.0
2014-07-15 15:05:00,123.42,123.45,123.36,123.39,8100.0,102.436,102.4609,102.3862,102.4111,8100.0
2014-07-15 15:10:00,123.37,123.47,123.29,123.47,30300.0,102.3945,102.4775,102.3281,102.4775,30300.0
2014-07-15 15:15:00,123.47,123.49,123.42,123.44,8900.0,102.4775,102.4941,102.436,102.4526,8900.0
2014-07-15 15:20:00,123.44,123.48,123.38,123.42,9600.0,102.4526,102.4858,102.4028,102.436,9600.0
2014-07-15 15:25:00,123.43,123.51,123.43,123.47,6200.0,102.4443,102.5107,102.4443,102.4775,6200.0
2014-07-15 15:30:00,123.47,123.53,123.4,123.4,12400.0,102.4775,102.5273,102.4194,102.4194,12400.0
2014-07-15 15:35:00,123.4,123.49,123.39,123.48,8200.0,102.4194,102.4941,102.4111,102.4858,8200.0
2014-07-15 15:40:00,123.47,123.57,123.46,123.52,16700.0,102.4775,102.5605,102.4692,102.519,16700.0
2014-07-15 15:45:00,123.53,123.56,123.49,123.53,11800.0,102.5273,102.5522,102.4941,102.5273,11800.0
2014-07-15 15:50:00,123.53,123.55,123.44,123.52,17100.0,102.5273,102.5439,102.4526,102.519,17100.0
2014-07-15 15:55:00,123.53,123.58,123.46,123.48,46400.0,102.5273,102.5688,102.4692,102.4858,46400.0
2014-07-16 09:30:00,124.08,124.49,123.89,124.44,14100.0,102.9838,103.3241,102.8261,103.2826,14100.0
2014-07-16 09:35:00,124.4,124.52,124.24,124.31,13300.0,103.2494,103.349,103.1166,103.1747,13300.0
2014-07-16 09:40:00,124.31,124.34,124.01,124.2,24200.0,103.1747,103.1996,102.9257,103.0834,24200.0
2014-07-16 09:45:00,124.26,124.4,123.98,123.98,14200.0,103.1332,103.2494,102.9008,102.9008,14200.0
2014-07-16 09:50:00,124.01,124.14,123.69,123.82,8400.0,102.9257,103.0336,102.6601,102.768,8400.0
2014-07-16 09:55:00,123.86,123.91,123.69,123.91,9900.0,102.8012,102.8427,102.6601,102.8427,9900.0
2014-07-16 10:00:00,123.94,124.18,123.94,124.11,15200.0,102.8676,103.0668,102.8676,103.0087,15200.0
2014-07-16 10:05:00,124.14,124.33,124.07,124.25,5200.0,103.0336,103.1913,102.9755,103.1249,5200.0
2014-07-16 10:10:00,124.26,124.38,124.14,124.26,6800.0,103.1332,103.2328,103.0336,103.1332,6800.0
2014-07-16 10:15:00,124.26,124.33,124.04,124.1,15700.0,103.1332,103.1913,102.9506,103.0004,15700.0
2014-07-16 10:20:00,124.06,124.19,124.03,124.04,5700.0,102.9672,103.0751,102.9423,102.9506,5700.0
2014-07-16 10:25:00,124.07,124.12,123.87,123.92,6700.0,102.9755,103.017,102.8095,102.851,6700.0
2014-07-16 10:30:00,123.88,123.94,123.8,123.94,4900.0,102.8178,102.8676,102.7514,102.8676,4900.0
2014-07-16 10:35:00,123.89,123.95,123.86,123.95,3000.0,102.8261,102.8759,102.8012,102.8759,3000.0
2014-07-16 10:40:00,123.93,123.94,123.77,123.89,5800.0,102.8593,102.8676,102.7265,102.8261,5800.0
2014-07-16 10:45:00,123.88,123.88,123.62,123.62,11500.0,102.8178,102.8178,102.602,102.602,11500.0
2014-07-16 10:50:00,123.64,123.7,123.57,123.65,6400.0,102.6186,102.6684,102.5605,102.6269,6400.0
2014-07-16 10:55:00,123.7,123.7,123.64,123.66,1000.0,102.6684,102.6684,102.6186,102.6352,1000.0
2014-07-16 11:00:00,123.59,123.73,123.54,123.71,3100.0,102.5771,102.6933,102.5356,102.6767,3100.0
2014-07-16 11:05:00,123.71,123.86,123.7,123.79,5900.0,102.6767,102.8012,102.6684,102.7431,5900.0
2014-07-16 11:10:00,123.78,123.84,123.73,123.73,2700.0,102.7348,102.7846,102.6933,102.6933,2700.0
2014-07-16 11:15:00,123.68,123.69,123.51,123.51,3300.0,102.6518,102.6601,102.5107,102.5107,3300.0
2014-07-16 11:20:00,123.54,123.54,123.41,123.48,6600.0,102.5356,102.5356,102.4277,102.4858,6600.0
2014-07-16 11:25:00,123.52,123.53,123.49,123.5,1700.0,102.519,102.5273,102.4941,102.5024,1700.0
2014-07-16 11:30:00,123.47,123.49,123.41,123.43,3800.0,102.4775,102.4941,102.4277,102.4443,3800.0
2014-07-16 11:35:00,123.43,123.49,123.26,123.3,4200.0,102.4443,102.4941,102.3032,102.3364,4200.0
2014-07-16 11:40:00,123.29,123.47,123.29,123.47,9900.0,102.3281,102.4775,102.3281,102.4775,9900.0
2014-07-16 11:45:00,123.47,123.56,123.47,123.56,5600.0,102.4775,102.5522,102.4775,102.5522,5600.0
2014-07-16 11:50:00,123.56,123.67,123.56,123.6,5900.0,102.5522,102.6435,102.5522,102.5854,5900.0
2014-07-16 11:55:00,123.6,123.68,123.59,123.68,3300.0,102.5854,102.6518,102.5771,102.6518,3300.0
2014-07-16 12:00:00,123.71,123.71,123.62,123.64,2200.0,102.6767,102.6767,102.602,102.6186,2200.0
2014-07-16 12:05:00,123.61,123.94,123.61,123.94,13200.0,102.5937,102.8676,102.5937,102.8676,13200.0
2014-07-16 12:10:00,123.92,123.92,123.82,123.92,2900.0,102.851,102.851,102.768,102.851,2900.0
2014-07-16 12:15:00,123.95,123.96,123.89,123.9,2800.0,102.8759,102.8842,102.8261,102.8344,2800.0
2014-07-16 12:20:00,123.87,123.92,123.85,123.86,3600.0,102.8095,102.851,102.7929,102.8012,3600.0
2014-07-16 12:25:00,123.89,123.95,123.89,123.92,1100.0,102.8261,102.8759,102.8261,102.851,1100.0
2014-07-16 12:30:00,123.95,124.03,123.94,123.95,4000.0,102.8759,102.9423,102.8676,102.8759,4000.0
2014-07-16 12:35:00,123.96,124.0,123.94,123.99,1400.0,102.8842,102.9174,102.8676,102.9091,1400.0
2014-07-16 12:40:00,123.98,124.0,123.97,123.97,2800.0,102.9008,102.9174,102.8925,102.8925,2800.0
2014-07-16 12:45:00,123.98,123.99,123.95,123.95,2100.0,102.9008,102.9091,102.8759,102.8759,2100.0
2014-07-16 12:50:00,123.93,123.97,123.9,123.97,1300.0,102.8593,102.8925,102.8344,102.8925,1300.0
2014-07-16 12:55:00,123.95,124.05,123.95,124.03,2200.0,102.8759,102.9589,102.8759,102.9423,2200.0
2014-07-16 13:00:00,124.01,124.05,124.0,124.02,2800.0,102.9257,102.9589,102.9174,102.934,2800.0
2014-07-16 13:05:00,124.02,124.05,124.02,124.02,1500.0,102.934,102.9589,102.934,102.934,1500.0
2014-07-16 13:10:00,124.03,124.07,124.02,124.07,1500.0,102.9423,102.9755,102.934,102.9755,1500.0
2014-07-16 13:15:00,124.09,124.1,124.07,124.09,2300.0,102.9921,103.0004,102.9755,102.9921,2300.0
2014-07-16 13:20:00,124.08,124.08,124.05,124.05,2100.0,102.9838,102.9838,102.9589,102.9589,2100.0
2014-07-16 13:25:00,124.03,124.11,124.0,124.11,2900.0,102.9423,103.0087,102.9174,103.0087,2900.0
2014-07-16 13:30:00,124.1,124.17,124.1,124.15,2200.0,103.0004,103.0585,103.0004,103.0419,2200.0
2014-07-16 13:35:00,124.15,124.15,124.01,124.01,1700.0,103.0419,103.0419,102.9257,102.9257,1700.0
2014-07-16 13:40:00,124.01,124.05,124.01,124.05,2100.0,102.9257,102.9589,102.9257,102.9589,2100.0
2014-07-16 13:45:00,124.07,124.13,124.06,124.1,4100.0,102.9755,103.0253,102.9672,103.0004,4100.0
2014-07-16 13:50:00,124.1,124.1,124.05,124.08,3400.0,103.0004,103.0004,102.9589,102.9838,3400.0
2014-07-16 13:55:00,124.11,124.2,124.08,124.2,3600.0,103.0087,103.0834,102.9838,103.0834,3600.0
2014-07-16 14:00:00,124.17,124.27,124.14,124.23,6300.0,103.0585,103.1415,103.0336,103.1083,6300.0
2014-07-16 14:05:00,124.25,124.27,124.2,124.21,2600.0,103.1249,103.1415,103.0834,103.0917,2600.0
2014-07-16 14:10:00,124.19,124.4,124.19,124.4,5300.0,103.0751,103.2494,103.0751,103.2494,5300.0
2014-07-16 14:15:00,124.4,124.44,124.39,124.4,4300.0,103.2494,103.2826,103.2411,103.2494,4300.0
2014-07-16 14:20:00,124.4,124.42,124.32,124.32,4900.0,103.2494,103.266,103.183,103.183,4900.0
2014-07-16 14:25:00,124.35,124.35,124.26,124.28,3000.0,103.2079,103.2079,103.1332,103.1498,3000.0
2014-07-16 14:30:00,124.31,124.38,124.3,124.34,5100.0,103.1747,103.2328,103.1664,103.1996,5100.0
2014-07-16 14:35:00,124.36,124.37,124.25,124.26,2700.0,103.2162,103.2245,103.1249,103.1332,2700.0
2014-07-16 14:40:00,124.23,124.28,124.22,124.27,4800.0,103.1083,103.1498,103.1,103.1415,4800.0
2014-07-16 14:45:00,124.23,124.34,124.18,124.33,5200.0,103.1083,103.1996,103.0668,103.1913,5200.0
2014-07-16 14:50:00,124.32,124.33,124.25,124.31,5900.0,103.183,103.1913,103.1249,103.1747,5900.0
2014-07-16 14:55:00,124.31,124.31,124.22,124.23,2700.0,103.1747,103.1747,103.1,103.1083,2700.0
2014-07-16 15:00:00,124.21,124.29,124.21,124.29,7700.0,103.0917,103.1581,103.0917,103.1581,7700.0
2014-07-16 15:05:00,124.28,124.32,124.22,124.31,16900.0,103.1498,103.183,103.1,103.1747,16900.0
2014-07-16 15:10:00,124.26,124.43,124.25,124.41,32900.0,103.1332,103.2743,103.1249,103.2577,32900.0
2014-07-16 15:15:00,124.41,124.46,124.37,124.4,18800.0,103.2577,103.2992,103.2245,103.2494,18800.0
2014-07-16 15:20:00,124.39,124.43,124.37,124.39,7700.0,103.2411,103.2743,103.2245,103.2411,7700.0
2014-07-16 15:25:00,124.4,124.55,124.4,124.54,16100.0,103.2494,103.3739,103.2494,103.3656,16100.0
2014-07-16 15:30:00,124.54,124.55,124.5,124.52,14500.0,103.3656,103.3739,103.3324,103.349,14500.0
2014-07-16 15:35:00,124.51,124.53,124.46,124.53,18900.0,103.3407,103.3573,103.2992,103.3573,18900.0
2014-07-16 15:40:00,124.53,124.63,124.53,124.61,33500.0,103.3573,103.4403,103.3573,103.4237,33500.0
2014-07-16 15:45:00,124.62,124.63,124.6,124.6,19400.0,103.432,103.4403,103.4154,103.4154,19400.0
2014-07-16 15:50:00,124.61,124.63,124.6,124.61,29800.0,103.4237,103.4403,103.4154,103.4237,29800.0
2014-07-16 15:55:00,124.61,124.64,124.59,124.61,48100.0,103.4237,103.4486,103.4071,103.4237,48100.0
2014-07-17 09:30:00,123.38,123.48,123.07,123.25,18200.0,102.4028,102.4858,102.1455,102.2949,18200.0
2014-07-17 09:35:00,123.22,123.66,123.16,123.63,5300.0,102.27,102.6352,102.2202,102.6103,5300.0
2014-07-17 09:40:00,123.64,123.82,123.53,123.75,3000.0,102.6186,102.768,102.5273,102.7099,3000.0
2014-07-17 09:45:00,123.78,124.0,123.77,123.85,4100.0,102.7348,102.9174,102.7265,102.7929,4100.0
2014-07-17 09:50:00,123.71,123.86,123.64,123.85,7800.0,102.6767,102.8012,102.6186,102.7929,7800.0
2014-07-17 09:55:00,123.84,123.84,123.65,123.74,2700.0,102.7846,102.7846,102.6269,102.7016,2700.0
2014-07-17 10:00:00,123.89,123.99,123.68,123.72,9800.0,102.8261,102.9091,102.6518,102.685,9800.0
2014-07-17 10:05:00,123.78,123.79,123.61,123.71,4900.0,102.7348,102.7431,102.5937,102.6767,4900.0
2014-07-17 10:10:00,123.65,123.72,123.52,123.72,7800.0,102.6269,102.685,102.519,102.685,7800.0
2014-07-17 10:15:00,123.66,123.7,123.58,123.62,8300.0,102.6352,102.6684,102.5688,102.602,8300.0
2014-07-17 10:20:00,123.65,123.99,123.63,123.8,11800.0,102.6269,102.9091,102.6103,102.7514,11800.0
2014-07-17 10:25:00,123.8,123.93,123.75,123.93,4800.0,102.7514,102.8593,102.7099,102.8593,4800.0
2014-07-17 10:30:00,123.93,123.93,123.76,123.88,1700.0,102.8593,102.8593,102.7182,102.8178,1700.0
2014-07-17 10:35:00,123.86,123.89,123.76,123.83,3400.0,102.8012,102.8261,102.7182,102.7763,3400.0
2014-07-17 10:40:00,123.82,123.89,123.71,123.71,2400.0,102.768,102.8261,102.6767,102.6767,2400.0
2014-07-17 10:45:00,123.76,123.77,123.63,123.63,2900.0,102.7182,102.7265,102.6103,102.6103,2900.0
2014-07-17 10:50:00,123.58,123.67,123.56,123.59,4500.0,102.5688,102.6435,102.5522,102.5771,4500.0
2014-07-17 10:55:00,123.58,123.6,123.5,123.5,600.0,102.5688,102.5854,102.5024,102.5024,600.0
2014-07-17 11:00:00,123.46,123.56,123.41,123.51,5000.0,102.4692,102.5522,102.4277,102.5107,5000.0
2014-07-17 11:05:00,123.53,123.58,123.43,123.5,28600.0,102.5273,102.5688,102.4443,102.5024,28600.0
2014-07-17 11:10:00,123.5,123.59,123.47,123.54,8400.0,102.5024,102.5771,102.4775,102.5356,8400.0
2014-07-17 11:15:00,123.54,123.59,123.41,123.49,6500.0,102.5356,102.5771,102.4277,102.4941,6500.0
2014-07-17 11:20:00,123.54,123.56,123.4,123.4,3700.0,102.5356,102.5522,102.4194,102.4194,3700.0
2014-07-17 11:25:00,123.35,123.42,123.2,123.2,6400.0,102.3779,102.436,102.2534,102.2534,6400.0
2014-07-17 11:30:00,123.14,123.39,123.12,123.38,5800.0,102.2036,102.4111,102.187,102.4028,5800.0
2014-07-17 11:35:00,123.45,123.45,123.31,123.34,7200.0,102.4609,102.4609,102.3447,102.3696,7200.0
2014-07-17 11:40:00,123.4,123.4,123.16,123.16,15600.0,102.4194,102.4194,102.2202,102.2202,15600.0
2014-07-17 11:45:00,123.17,123.27,123.1,123.2,2200.0,102.2285,102.3115,102.1704,102.2534,2200.0
2014-07-17 11:50:00,123.19,123.24,123.09,123.09,1500.0,102.2451,102.2866,102.1621,102.1621,1500.0
2014-07-17 11:55:00,123.1,123.13,122.91,122.92,6400.0,102.1704,102.1953,102.0127,102.021,6400.0
2014-07-17 12:00:00,122.78,122.82,122.6,122.79,13400.0,101.9048,101.938,101.7554,101.9131,13400.0
2014-07-17 12:05:00,122.77,123.02,122.68,122.97,9800.0,101.8965,102.104,101.8218,102.0625,9800.0
2014-07-17 12:10:00,123.03,123.05,123.03,123.04,700.0,102.1123,102.1289,102.1123,102.1206,700.0
2014-07-17 12:15:00,123.05,123.09,123.0,123.02,3000.0,102.1289,102.1621,102.0874,102.104,3000.0
2014-07-17 12:20:00,122.97,122.98,122.81,122.81,1800.0,102.0625,102.0708,101.9297,101.9297,1800.0
2014-07-17 12:25:00,122.85,122.97,122.82,122.95,3700.0,101.9629,102.0625,101.938,102.0459,3700.0
2014-07-17 12:30:00,122.97,122.99,122.94,122.98,2100.0,102.0625,102.0791,102.0376,102.0708,2100.0
2014-07-17 12:35:00,123.02,123.19,123.01,123.08,2800.0,102.104,102.2451,102.0957,102.1538,2800.0
2014-07-17 12:40:00,123.07,123.07,122.97,123.01,3300.0,102.1455,102.1455,102.0625,102.0957,3300.0
2014-07-17 12:45:00,123.02,123.03,122.98,122.98,1900.0,102.104,102.1123,102.0708,102.0708,1900.0
2014-07-17 12:50:00,122.98,123.02,122.93,122.94,6100.0,102.0708,102.104,102.0293,102.0376,6100.0
2014-07-17 12:55:00,122.96,122.96,122.92,122.95,8900.0,102.0542,102.0542,102.021,102.0459,8900.0
2014-07-17 13:00:00,122.96,123.11,122.94,123.09,6500.0,102.0542,102.1787,102.0376,102.1621,6500.0
2014-07-17 13:05:00,123.08,123.18,123.04,123.15,3300.0,102.1538,102.2368,102.1206,102.2119,3300.0
2014-07-17 13:10:00,123.16,123.29,123.14,123.29,3500.0,102.2202,102.3281,102.2036,102.3281,3500.0
2014-07-17 13:15:00,123.3,123.31,123.16,123.16,3200.0,102.3364,102.3447,102.2202,102.2202,3200.0
2014-07-17 13:20:00,123.15,123.15,123.04,123.08,4000.0,102.2119,102.2119,102.1206,102.1538,4000.0
2014-07-17 13:25:00,123.07,123.13,123.05,123.06,2700.0,102.1455,102.1953,102.1289,102.1372,2700.0
2014-07-17 13:30:00,123.08,123.19,123.03,123.03,2400.0,102.1538,102.2451,102.1123,102.1123,2400.0
2014-07-17 13:35:00,123.06,123.07,122.88,122.89,3600.0,102.1372,102.1455,101.9878,101.9961,3600.0
2014-07-17 13:40:00,122.85,122.93,122.78,122.78,3400.0,101.9629,102.0293,101.9048,101.9048,3400.0
2014-07-17 13:45:00,122.82,122.92,122.81,122.91,4200.0,101.938,102.021,101.9297,102.0127,4200.0
2014-07-17 13:50:00,122.9,122.93,122.81,122.86,15300.0,102.0044,102.0293,101.9297,101.9712,15300.0
2014-07-17 13:55:00,122.85,122.89,122.77,122.82,6500.0,101.9629,101.9961,101.8965,101.938,6500.0
2014-07-17 14:00:00,122.82,122.82,122.64,122.64,7400.0,101.938,101.938,101.7886,101.7886,7400.0
2014-07-17 14:05:00,122.63,122.67,122.55,122.55,10200.0,101.7803,101.8135,101.7139,101.7139,10200.0
2014-07-17 14:10:00,122.55,122.75,122.55,122.71,9500.0,101.7139,101.8799,101.7139,101.8467,9500.0
2014-07-17 14:15:00,122.74,122.74,122.61,122.62,4400.0,101.8716,101.8716,101.7637,101.772,4400.0
2014-07-17 14:20:00,122.62,122.64,122.55,122.61,4500.0,101.772,101.7886,101.7139,101.7637,4500.0
2014-07-17 14:25:00,122.67,122.68,122.58,122.66,4900.0,101.8135,101.8218,101.7388,101.8052,4900.0
2014-07-17 14:30:00,122.72,122.76,122.67,122.71,5900.0,101.855,101.8882,101.8135,101.8467,5900.0
2014-07-17 14:35:00,122.7,122.74,122.67,122.74,4800.0,101.8384,101.8716,101.8135,101.8716,4800.0
2014-07-17 14:40:00,122.76,122.79,122.69,122.79,3800.0,101.8882,101.9131,101.8301,101.9131,3800.0
2014-07-17 14:45:00,122.77,122.77,122.65,122.69,4300.0,101.8965,101.8965,101.7969,101.8301,4300.0
2014-07-17 14:50:00,122.63,122.7,122.61,122.66,6600.0,101.7803,101.8384,101.7637,101.8052,6600.0
2014-07-17 14:55:00,122.66,122.66,122.53,122.53,10600.0,101.8052,101.8052,101.6973,101.6973,10600.0
2014-07-17 15:00:00,122.52,122.54,122.44,122.49,14700.0,101.689,101.7056,101.6226,101.6641,14700.0
2014-07-17 15:05:00,122.49,122.52,122.42,122.42,6400.0,101.6641,101.689,101.606,101.606,6400.0
2014-07-17 15:10:00,122.39,122.44,122.15,122.32,18300.0,101.5811,101.6226,101.3819,101.523,18300.0
2014-07-17 15:15:00,122.33,122.34,122.09,122.09,11900.0,101.5313,101.5396,101.3321,101.3321,11900.0
2014-07-17 15:20:00,122.05,122.21,122.04,122.1,8300.0,101.2989,101.4317,101.2906,101.3404,8300.0
2014-07-17 15:25:00,122.13,122.16,122.02,122.04,9700.0,101.3653,101.3902,101.274,101.2906,9700.0
2014-07-17 15:30:00,122.02,122.1,121.93,121.93,15200.0,101.274,101.3404,101.1993,101.1993,15200.0
2014-07-17 15:35:00,121.95,122.05,121.9,121.99,11100.0,101.2159,101.2989,101.1744,101.2491,11100.0
2014-07-17 15:40:00,121.98,122.0,121.82,121.82,11000.0,101.2408,101.2574,101.108,101.108,11000.0
2014-07-17 15:45:00,121.84,122.03,121.73,122.02,13200.0,101.1246,101.2823,101.0333,101.274,13200.0
2014-07-17 15:50:00,122.04,122.1,121.95,121.99,27800.0,101.2906,101.3404,101.2159,101.2491,27800.0
2014-07-17 15:55:00,121.99,122.1,121.88,121.91,34500.0,101.2491,101.3404,101.1578,101.1827,34500.0
2014-07-18 09:30:00,122.46,122.9,122.11,122.9,64000.0,101.6392,102.0044,101.3487,102.0044,64000.0
2014-07-18 09:35:00,122.77,123.34,122.73,123.17,16800.0,101.8965,102.3696,101.8633,102.2285,16800.0
2014-07-18 09:40:00,123.18,123.2,123.02,123.14,16000.0,102.2368,102.2534,102.104,102.2036,16000.0
2014-07-18 09:45:00,123.14,123.46,123.09,123.46,22100.0,102.2036,102.4692,102.1621,102.4692,22100.0
2014-07-18 09:50:00,123.35,123.66,123.3,123.6,14300.0,102.3779,102.6352,102.3364,102.5854,14300.0
2014-07-18 09:55:00,123.64,123.71,123.49,123.63,12700.0,102.6186,102.6767,102.4941,102.6103,12700.0
2014-07-18 10:00:00,123.62,123.78,123.35,123.53,33400.0,102.602,102.7348,102.3779,102.5273,33400.0
2014-07-18 10:05:00,123.51,123.7,123.38,123.6,30100.0,102.5107,102.6684,102.4028,102.5854,30100.0
2014-07-18 10:10:00,123.64,123.68,123.41,123.42,10000.0,102.6186,102.6518,102.4277,102.436,10000.0
2014-07-18 10:15:00,123.38,123.41,123.11,123.26,10400.0,102.4028,102.4277,102.1787,102.3032,10400.0
2014-07-18 10:20:00,123.29,123.42,123.12,123.12,5700.0,102.3281,102.436,102.187,102.187,5700.0
2014-07-18 10:25:00,123.16,123.24,123.05,123.1,5900.0,102.2202,102.2866,102.1289,102.1704,5900.0
2014-07-18 10:30:00,123.14,123.22,123.1,123.1,3500.0,102.2036,102.27,102.1704,102.1704,3500.0
2014-07-18 10:35:00,123.09,123.09,122.96,122.98,6600.0,102.1621,102.1621,102.0542,102.0708,6600.0
2014-07-18 10:40:00,122.97,123.0,122.86,122.92,6500.0,102.0625,102.0874,101.9712,102.021,6500.0
2014-07-18 10:45:00,122.93,123.07,122.93,123.04,4600.0,102.0293,102.1455,102.0293,102.1206,4600.0
2014-07-18 10:50:00,123.05,123.26,123.05,123.2,4200.0,102.1289,102.3032,102.1289,102.2534,4200.0
2014-07-18 10:55:00,123.26,123.46,123.23,123.46,8900.0,102.3032,102.4692,102.2783,102.4692,8900.0
2014-07-18 11:00:00,123.49,123.5,123.44,123.45,3200.0,102.4941,102.5024,102.4526,102.4609,3200.0
2014-07-18 11:05:00,123.44,123.51,123.28,123.28,3800.0,102.4526,102.5107,102.3198,102.3198,3800.0
2014-07-18 11:10:00,123.3,123.3,123.23,123.25,1900.0,102.3364,102.3364,102.2783,102.2949,1900.0
2014-07-18 11:15:00,123.23,123.45,123.23,123.39,3200.0,102.2783,102.4609,102.2783,102.4111,3200.0
2014-07-18 11:20:00,123.39,123.39,123.2,123.2,1000.0,102.4111,102.4111,102.2534,102.2534,1000.0
2014-07-18 11:25:00,123.16,123.16,123.04,123.05,1500.0,102.2202,102.2202,102.1206,102.1289,1500.0
2014-07-18 11:30:00,123.02,123.17,123.0,123.17,4100.0,102.104,102.2285,102.0874,102.2285,4100.0
2014-07-18 11:35:00,123.19,123.4,123.19,123.35,2500.0,102.2451,102.4194,102.2451,102.3779,2500.0
2014-07-18 11:40:00,123.33,123.33,123.2,123.2,1700.0,102.3613,102.3613,102.2534,102.2534,1700.0
2014-07-18 11:45:00,123.19,123.36,123.17,123.36,6900.0,102.2451,102.3862,102.2285,102.3862,6900.0
2014-07-18 11:50:00,123.3,123.35,123.22,123.22,2400.0,102.3364,102.3779,102.27,102.27,2400.0
2014-07-18 11:55:00,123.21,123.4,123.12,123.34,3500.0,102.2617,102.4194,102.187,102.3696,3500.0
2014-07-18 12:00:00,123.35,123.35,123.3,123.3,600.0,102.3779,102.3779,102.3364,102.3364,600.0
2014-07-18 12:05:00,123.33,123.42,123.33,123.41,3100.0,102.3613,102.436,102.3613,102.4277,3100.0
2014-07-18 12:10:00,123.39,123.42,123.37,123.41,2600.0,102.4111,102.436,102.3945,102.4277,2600.0
2014-07-18 12:15:00,123.41,123.46,123.41,123.46,1700.0,102.4277,102.4692,102.4277,102.4692,1700.0
2014-07-18 12:20:00,123.47,123.58,123.47,123.58,1800.0,102.4775,102.5688,102.4775,102.5688,1800.0
2014-07-18 12:25:00,123.62,123.65,123.55,123.58,2200.0,102.602,102.6269,102.5439,102.5688,2200.0
2014-07-18 12:30:00,123.53,123.53,123.45,123.51,1500.0,102.5273,102.5273,102.4609,102.5107,1500.0
2014-07-18 12:35:00,123.47,123.48,123.37,123.37,2000.0,102.4775,102.4858,102.3945,102.3945,2000.0
2014-07-18 12:40:00,123.34,123.38,123.32,123.38,1600.0,102.3696,102.4028,102.353,102.4028,1600.0
2014-07-18 12:45:00,123.36,123.4,123.36,123.4,2100.0,102.3862,102.4194,102.3862,102.4194,2100.0
2014-07-18 12:50:00,123.4,123.46,123.4,123.46,1400.0,102.4194,102.4692,102.4194,102.4692,1400.0
2014-07-18 12:55:00,123.43,123.43,123.37,123.37,500.0,102.4443,102.4443,102.3945,102.3945,500.0
2014-07-18 13:00:00,123.35,123.35,123.17,123.17,700.0,102.3779,102.3779,102.2285,102.2285,700.0
2014-07-18 13:05:00,123.18,123.21,123.18,123.18,1500.0,102.2368,102.2617,102.2368,102.2368,1500.0
2014-07-18 13:10:00,123.2,123.2,123.07,123.08,2400.0,102.2534,102.2534,102.1455,102.1538,2400.0
2014-07-18 13:15:00,123.1,123.14,123.07,123.11,2300.0,102.1704,102.2036,102.1455,102.1787,2300.0
2014-07-18 13:20:00,123.16,123.2,123.08,123.08,18200.0,102.2202,102.2534,102.1538,102.1538,18200.0
2014-07-18 13:25:00,123.1,123.1,122.93,122.93,7900.0,102.1704,102.1704,102.0293,102.0293,7900.0
2014-07-18 13:30:00,122.89,122.99,122.84,122.99,3800.0,101.9961,102.0791,101.9546,102.0791,3800.0
2014-07-18 13:35:00,123.02,123.12,123.02,123.07,2600.0,102.104,102.187,102.104,102.1455,2600.0
2014-07-18 13:40:00,123.1,123.17,123.07,123.08,2800.0,102.1704,102.2285,102.1455,102.1538,2800.0
2014-07-18 13:45:00,123.07,123.08,123.05,123.07,2100.0,102.1455,102.1538,102.1289,102.1455,2100.0
2014-07-18 13:50:00,123.1,123.2,123.08,123.16,5200.0,102.1704,102.2534,102.1538,102.2202,5200.0
2014-07-18 13:55:00,123.18,123.26,123.17,123.24,7600.0,102.2368,102.3032,102.2285,102.2866,7600.0
2014-07-18 14:00:00,123.24,123.24,123.09,123.19,3800.0,102.2866,102.2866,102.1621,102.2451,3800.0
2014-07-18 14:05:00,123.16,123.17,123.08,123.08,1100.0,102.2202,102.2285,102.1538,102.1538,1100.0
2014-07-18 14:10:00,123.13,123.34,123.13,123.34,2600.0,102.1953,102.3696,102.1953,102.3696,2600.0
2014-07-18 14:15:00,123.31,123.35,123.29,123.35,2200.0,102.3447,102.3779,102.3281,102.3779,2200.0
2014-07-18 14:20:00,123.36,123.56,123.35,123.53,6000.0,102.3862,102.5522,102.3779,102.5273,6000.0
2014-07-18 14:25:00,123.52,123.53,123.47,123.53,1200.0,102.519,102.5273,102.4775,102.5273,1200.0
2014-07-18 14:30:00,123.56,123.57,123.52,123.57,3200.0,102.5522,102.5605,102.519,102.5605,3200.0
2014-07-18 14:35:00,123.55,123.58,123.52,123.57,8100.0,102.5439,102.5688,102.519,102.5605,8100.0
2014-07-18 14:40:00,123.57,123.58,123.5,123.51,3800.0,102.5605,102.5688,102.5024,102.5107,3800.0
2014-07-18 14:45:00,123.5,123.53,123.49,123.5,1800.0,102.5024,102.5273,102.4941,102.5024,1800.0
2014-07-18 14:50:00,123.5,123.55,123.47,123.55,3600.0,102.5024,102.5439,102.4775,102.5439,3600.0
2014-07-18 14:55:00,123.54,123.55,123.48,123.48,4000.0,102.5356,102.5439,102.4858,102.4858,4000.0
2014-07-18 15:00:00,123.48,123.53,123.42,123.48,5200.0,102.4858,102.5273,102.436,102.4858,5200.0
2014-07-18 15:05:00,123.49,123.63,123.49,123.63,6400.0,102.4941,102.6103,102.4941,102.6103,6400.0
2014-07-18 15:10:00,123.64,123.66,123.57,123.62,6400.0,102.6186,102.6352,102.5605,102.602,6400.0
2014-07-18 15:15:00,123.61,123.62,123.52,123.6,7200.0,102.5937,102.602,102.519,102.5854,7200.0
2014-07-18 15:20:00,123.58,123.68,123.57,123.57,4300.0,102.5688,102.6518,102.5605,102.5605,4300.0
2014-07-18 15:25:00,123.56,123.58,123.5,123.52,8100.0,102.5522,102.5688,102.5024,102.519,8100.0
2014-07-18 15:30:00,123.54,123.6,123.5,123.57,8700.0,102.5356,102.5854,102.5024,102.5605,8700.0
2014-07-18 15:35:00,123.57,123.62,123.5,123.53,8600.0,102.5605,102.602,102.5024,102.5273,8600.0
2014-07-18 15:40:00,123.54,123.55,123.4,123.45,9400.0,102.5356,102.5439,102.4194,102.4609,9400.0
2014-07-18 15:45:00,123.47,123.53,123.42,123.42,19800.0,102.4775,102.5273,102.436,102.436,19800.0
2014-07-18 15:50:00,123.43,123.53,123.41,123.48,24400.0,102.4443,102.5273,102.4277,102.4858,24400.0
2014-07-18 15:55:00,123.48,123.49,123.42,123.45,58400.0,102.4858,102.4941,102.436,102.4609,58400.0
2014-07-21 09:30:00,123.07,123.07,122.59,122.73,8800.0,102.1455,102.1455,101.7471,101.8633,8800.0
2014-07-21 09:35:00,122.61,122.65,122.41,122.6,4100.0,101.7637,101.7969,101.5977,101.7554,4100.0
2014-07-21 09:40:00,122.68,122.92,122.61,122.81,4100.0,101.8218,102.021,101.7637,101.9297,4100.0
2014-07-21 09:45:00,122.84,123.13,122.84,123.11,8000.0,101.9546,102.1953,101.9546,102.1787,8000.0
2014-07-21 09:50:00,123.04,123.19,122.95,123.16,8600.0,102.1206,102.2451,102.0459,102.2202,8600.0
2014-07-21 09:55:00,123.05,123.16,122.92,122.98,3800.0,102.1289,102.2202,102.021,102.0708,3800.0
2014-07-21 10:00:00,123.03,123.22,123.0,123.22,5000.0,102.1123,102.27,102.0874,102.27,5000.0
2014-07-21 10:05:00,123.25,123.25,123.09,123.12,3400.0,102.2949,102.2949,102.1621,102.187,3400.0
2014-07-21 10:10:00,123.07,123.07,122.86,123.01,7800.0,102.1455,102.1455,101.9712,102.0957,7800.0
2014-07-21 10:15:00,122.98,123.12,122.98,123.04,4700.0,102.0708,102.187,102.0708,102.1206,4700.0
2014-07-21 10:20:00,123.07,123.15,123.05,123.1,1800.0,102.1455,102.2119,102.1289,102.1704,1800.0
2014-07-21 10:25:00,123.06,123.1,123.02,123.1,2700.0,102.1372,102.1704,102.104,102.1704,2700.0
2014-07-21 10:30:00,123.04,123.08,122.96,122.96,3400.0,102.1206,102.1538,102.0542,102.0542,3400.0
2014-07-21 10:35:00,122.9,123.06,122.9,122.9,3700.0,102.0044,102.1372,102.0044,102.0044,3700.0
2014-07-21 10:40:00,122.84,122.84,122.57,122.59,2100.0,101.9546,101.9546,101.7305,101.7471,2100.0
2014-07-21 10:45:00,122.59,122.75,122.57,122.71,8600.0,101.7471,101.8799,101.7305,101.8467,8600.0
2014-07-21 10:50:00,122.71,122.8,122.68,122.8,9100.0,101.8467,101.9214,101.8218,101.9214,9100.0
2014-07-21 10:55:00,122.85,122.87,122.77,122.78,3100.0,101.9629,101.9795,101.8965,101.9048,3100.0
2014-07-21 11:00:00,122.78,122.8,122.7,122.79,5300.0,101.9048,101.9214,101.8384,101.9131,5300.0
2014-07-21 11:05:00,122.84,122.93,122.83,122.85,3900.0,101.9546,102.0293,101.9463,101.9629,3900.0
2014-07-21 11:10:00,122.85,122.85,122.75,122.82,2000.0,101.9629,101.9629,101.8799,101.938,2000.0
2014-07-21 11:15:00,122.82,122.84,122.79,122.81,2300.0,101.938,101.9546,101.9131,101.9297,2300.0
2014-07-21 11:20:00,122.86,123.01,122.81,122.99,16900.0,101.9712,102.0957,101.9297,102.0791,16900.0
2014-07-21 11:25:00,122.95,123.11,122.95,123.08,1900.0,102.0459,102.1787,102.0459,102.1538,1900.0
2014-07-21 11:30:00,123.05,123.07,122.94,122.94,1600.0,102.1289,102.1455,102.0376,102.0376,1600.0
2014-07-21 11:35:00,122.92,122.94,122.88,122.89,2100.0,102.021,102.0376,101.9878,101.9961,2100.0
2014-07-21 11:40:00,122.9,122.93,122.87,122.87,1000.0,102.0044,102.0293,101.9795,101.9795,1000.0
2014-07-21 11:45:00,122.86,122.86,122.71,122.83,6800.0,101.9712,101.9712,101.8467,101.9463,6800.0
2014-07-21 11:50:00,122.81,122.84,122.77,122.84,1400.0,101.9297,101.9546,101.8965,101.9546,1400.0
2014-07-21 11:55:00,122.83,122.9,122.83,122.87,1600.0,101.9463,102.0044,101.9463,101.9795,1600.0
2014-07-21 12:00:00,122.87,122.87,122.76,122.77,3500.0,101.9795,101.9795,101.8882,101.8965,3500.0
2014-07-21 12:05:00,122.77,122.77,122.65,122.65,8000.0,101.8965,101.8965,101.7969,101.7969,8000.0
2014-07-21 12:10:00,122.66,122.73,122.66,122.68,2800.0,101.8052,101.8633,101.8052,101.8218,2800.0
2014-07-21 12:15:00,122.71,122.74,122.63,122.68,3000.0,101.8467,101.8716,101.7803,101.8218,3000.0
2014-07-21 12:20:00,122.67,122.68,122.6,122.6,1500.0,101.8135,101.8218,101.7554,101.7554,1500.0
2014-07-21 12:25:00,122.63,122.63,122.57,122.6,3800.0,101.7803,101.7803,101.7305,101.7554,3800.0
2014-07-21 12:30:00,122.58,122.73,122.58,122.71,3700.0,101.7388,101.8633,101.7388,101.8467,3700.0
2014-07-21 12:35:00,122.7,122.84,122.7,122.84,2100.0,101.8384,101.9546,101.8384,101.9546,2100.0
2014-07-21 12:40:00,122.79,122.86,122.71,122.71,1600.0,101.9131,101.9712,101.8467,101.8467,1600.0
2014-07-21 12:45:00,122.7,122.73,122.66,122.7,1100.0,101.8384,101.8633,101.8052,101.8384,1100.0
2014-07-21 12:50:00,122.74,122.74,122.7,122.7,1100.0,101.8716,101.8716,101.8384,101.8384,1100.0
2014-07-21 12:55:00,122.71,122.78,122.71,122.78,800.0,101.8467,101.9048,101.8467,101.9048,800.0
2014-07-21 13:00:00,122.77,122.86,122.77,122.86,1800.0,101.8965,101.9712,101.8965,101.9712,1800.0
2014-07-21 13:05:00,122.86,123.02,122.84,123.02,2500.0,101.9712,102.104,101.9546,102.104,2500.0
2014-07-21 13:10:00,123.06,123.19,123.06,123.17,4300.0,102.1372,102.2451,102.1372,102.2285,4300.0
2014-07-21 13:15:00,123.17,123.19,123.13,123.19,2000.0,102.2285,102.2451,102.1953,102.2451,2000.0
2014-07-21 13:20:00,123.21,123.37,123.21,123.35,4600.0,102.2617,102.3945,102.2617,102.3779,4600.0
2014-07-21 13:25:00,123.33,123.37,123.31,123.37,1500.0,102.3613,102.3945,102.3447,102.3945,1500.0
2014-07-21 13:30:00,123.44,123.46,123.42,123.44,2200.0,102.4526,102.4692,102.436,102.4526,2200.0
2014-07-21 13:35:00,123.44,123.44,123.41,123.43,3100.0,102.4526,102.4526,102.4277,102.4443,3100.0
2014-07-21 13:40:00,123.46,123.58,123.43,123.58,3200.0,102.4692,102.5688,102.4443,102.5688,3200.0
2014-07-21 13:45:00,123.56,123.56,123.42,123.42,6100.0,102.5522,102.5522,102.436,102.436,6100.0
2014-07-21 13:50:00,123.41,123.55,123.38,123.53,7600.0,102.4277,102.5439,102.4028,102.5273,7600.0
2014-07-21 13:55:00,123.53,123.54,123.49,123.49,1000.0,102.5273,102.5356,102.4941,102.4941,1000.0
2014-07-21 14:00:00,123.52,123.53,123.48,123.48,2100.0,102.519,102.5273,102.4858,102.4858,2100.0
2014-07-21 14:05:00,123.47,123.53,123.42,123.53,4900.0,102.4775,102.5273,102.436,102.5273,4900.0
2014-07-21 14:10:00,123.49,123.51,123.47,123.47,2700.0,102.4941,102.5107,102.4775,102.4775,2700.0
2014-07-21 14:15:00,123.45,123.45,123.38,123.38,4000.0,102.4609,102.4609,102.4028,102.4028,4000.0
2014-07-21 14:20:00,123.4,123.41,123.4,123.4,900.0,102.4194,102.4277,102.4194,102.4194,900.0
2014-07-21 14:25:00,123.43,123.43,123.36,123.41,2800.0,102.4443,102.4443,102.3862,102.4277,2800.0
2014-07-21 14:30:00,123.36,123.39,123.28,123.28,1900.0,102.3862,102.4111,102.3198,102.3198,1900.0
2014-07-21 14:35:00,123.22,123.26,123.2,123.23,5000.0,102.27,102.3032,102.2534,102.2783,5000.0
2014-07-21 14:40:00,123.23,123.33,123.22,123.28,5800.0,102.2783,102.3613,102.27,102.3198,5800.0
2014-07-21 14:45:00,123.29,123.3,123.22,123.23,9900.0,102.3281,102.3364,102.27,102.2783,9900.0
2014-07-21 14:50:00,123.23,123.28,123.2,123.27,4200.0,102.2783,102.3198,102.2534,102.3115,4200.0
2014-07-21 14:55:00,123.27,123.27,123.12,123.14,7700.0,102.3115,102.3115,102.187,102.2036,7700.0
2014-07-21 15:00:00,123.13,123.18,123.09,123.16,9900.0,102.1953,102.2368,102.1621,102.2202,9900.0
2014-07-21 15:05:00,123.16,123.18,123.04,123.09,12800.0,102.2202,102.2368,102.1206,102.1621,12800.0
2014-07-21 15:10:00,123.09,123.14,123.0,123.11,7700.0,102.1621,102.2036,102.0874,102.1787,7700.0
2014-07-21 15:15:00,123.13,123.14,123.07,123.07,7400.0,102.1953,102.2036,102.1455,102.1455,7400.0
2014-07-21 15:20:00,123.07,123.11,123.01,123.03,6400.0,102.1455,102.1787,102.0957,102.1123,6400.0
2014-07-21 15:25:00,123.03,123.15,123.02,123.1,9400.0,102.1123,102.2119,102.104,102.1704,9400.0
2014-07-21 15:30:00,123.1,123.1,123.01,123.03,12300.0,102.1704,102.1704,102.0957,102.1123,12300.0
2014-07-21 15:35:00,123.03,123.03,122.96,122.99,9100.0,102.1123,102.1123,102.0542,102.0791,9100.0
2014-07-21 15:40:00,122.99,123.07,122.97,122.99,12300.0,102.0791,102.1455,102.0625,102.0791,12300.0
2014-07-21 15:45:00,122.97,123.0,122.94,122.96,12700.0,102.0625,102.0874,102.0376,102.0542,12700.0
2014-07-21 15:50:00,122.96,123.05,122.95,123.05,12400.0,102.0542,102.1289,102.0459,102.1289,12400.0
2014-07-21 15:55:00,123.04,123.06,122.97,123.04,18400.0,102.1206,102.1372,102.0625,102.1206,18400.0
2014-07-22 09:30:00,123.88,124.13,123.88,124.08,9700.0,102.8178,103.0253,102.8178,102.9838,9700.0
2014-07-22 09:35:00,124.03,124.74,124.03,124.66,14900.0,102.9423,103.5316,102.9423,103.4652,14900.0
2014-07-22 09:40:00,124.66,124.66,124.02,124.04,3900.0,103.4652,103.4652,102.934,102.9506,3900.0
2014-07-22 09:45:00,124.08,124.35,124.02,124.35,1800.0,102.9838,103.2079,102.934,103.2079,1800.0
2014-07-22 09:50:00,124.33,124.49,124.33,124.41,5800.0,103.1913,103.3241,103.1913,103.2577,5800.0
2014-07-22 09:55:00,124.33,124.4,124.22,124.37,4100.0,103.1913,103.2494,103.1,103.2245,4100.0
2014-07-22 10:00:00,124.38,124.65,124.38,124.5,9100.0,103.2328,103.4569,103.2328,103.3324,9100.0
2014-07-22 10:05:00,124.49,124.69,124.48,124.65,3700.0,103.3241,103.4901,103.3158,103.4569,3700.0
2014-07-22 10:10:00,124.67,124.72,124.55,124.6,2000.0,103.4735,103.515,103.3739,103.4154,2000.0
2014-07-22 10:15:00,124.6,124.6,124.43,124.52,6100.0,103.4154,103.4154,103.2743,103.349,6100.0
2014-07-22 10:20:00,124.52,124.52,124.38,124.38,2600.0,103.349,103.349,103.2328,103.2328,2600.0
2014-07-22 10:25:00,124.41,124.49,124.41,124.46,2600.0,103.2577,103.3241,103.2577,103.2992,2600.0
2014-07-22 10:30:00,124.51,124.58,124.3,124.3,4900.0,103.3407,103.3988,103.1664,103.1664,4900.0
2014-07-22 10:35:00,124.23,124.26,124.13,124.25,6500.0,103.1083,103.1332,103.0253,103.1249,6500.0
2014-07-22 10:40:00,124.25,124.37,124.23,124.28,12200.0,103.1249,103.2245,103.1083,103.1498,12200.0
2014-07-22 10:45:00,124.3,124.3,124.15,124.16,8100.0,103.1664,103.1664,103.0419,103.0502,8100.0
2014-07-22 10:50:00,124.17,124.28,124.16,124.27,4000.0,103.0585,103.1498,103.0502,103.1415,4000.0
2014-07-22 10:55:00,124.24,124.31,124.19,124.31,6200.0,103.1166,103.1747,103.0751,103.1747,6200.0
2014-07-22 11:00:00,124.31,124.36,124.25,124.3,4100.0,103.1747,103.2162,103.1249,103.1664,4100.0
2014-07-22 11:05:00,124.34,124.5,124.33,124.34,6600.0,103.1996,103.3324,103.1913,103.1996,6600.0
2014-07-22 11:10:00,124.32,124.37,124.3,124.34,6000.0,103.183,103.2245,103.1664,103.1996,6000.0
2014-07-22 11:15:00,124.32,124.47,124.32,124.47,8600.0,103.183,103.3075,103.183,103.3075,8600.0
2014-07-22 11:20:00,124.48,124.48,124.28,124.28,5700.0,103.3158,103.3158,103.1498,103.1498,5700.0
2014-07-22 11:25:00,124.32,124.33,124.21,124.24,3400.0,103.183,103.1913,103.0917,103.1166,3400.0
2014-07-22 11:30:00,124.23,124.29,124.22,124.24,3300.0,103.1083,103.1581,103.1,103.1166,3300.0
2014-07-22 11:35:00,124.26,124.26,124.1,124.1,2300.0,103.1332,103.1332,103.0004,103.0004,2300.0
2014-07-22 11:40:00,124.11,124.19,124.11,124.16,2500.0,103.0087,103.0751,103.0087,103.0502,2500.0
2014-07-22 11:45:00,124.17,124.17,124.0,124.0,3600.0,103.0585,103.0585,102.9174,102.9174,3600.0
2014-07-22 11:50:00,123.95,124.07,123.95,124.06,4100.0,102.8759,102.9755,102.8759,102.9672,4100.0
2014-07-22 11:55:00,124.06,124.06,123.94,123.94,3000.0,102.9672,102.9672,102.8676,102.8676,3000.0
2014-07-22 12:00:00,123.93,123.97,123.89,123.9,4600.0,102.8593,102.8925,102.8261,102.8344,4600.0
2014-07-22 12:05:00,123.94,123.96,123.89,123.91,3500.0,102.8676,102.8842,102.8261,102.8427,3500.0
2014-07-22 12:10:00,123.9,123.93,123.86,123.88,2200.0,102.8344,102.8593,102.8012,102.8178,2200.0
2014-07-22 12:15:00,123.87,123.9,123.85,123.89,4700.0,102.8095,102.8344,102.7929,102.8261,4700.0
2014-07-22 12:20:00,123.89,123.95,123.89,123.9,1300.0,102.8261,102.8759,102.8261,102.8344,1300.0
2014-07-22 12:25:00,123.94,123.94,123.87,123.89,1000.0,102.8676,102.8676,102.8095,102.8261,1000.0
2014-07-22 12:30:00,123.9,123.93,123.84,123.92,2700.0,102.8344,102.8593,102.7846,102.851,2700.0
2014-07-22 12:35:00,123.93,123.93,123.84,123.84,600.0,102.8593,102.8593,102.7846,102.7846,600.0
2014-07-22 12:40:00,123.83,123.84,123.75,123.81,3000.0,102.7763,102.7846,102.7099,102.7597,3000.0
2014-07-22 12:45:00,123.8,123.85,123.8,123.85,300.0,102.7514,102.7929,102.7514,102.7929,300.0
2014-07-22 12:50:00,123.87,123.93,123.85,123.87,3600.0,102.8095,102.8593,102.7929,102.8095,3600.0
2014-07-22 12:55:00,123.85,123.96,123.85,123.92,6500.0,102.7929,102.8842,102.7929,102.851,6500.0
2014-07-22 13:00:00,123.86,124.01,123.86,124.01,1900.0,102.8012,102.9257,102.8012,102.9257,1900.0
2014-07-22 13:05:00,123.98,124.02,123.98,123.99,600.0,102.9008,102.934,102.9008,102.9091,600.0
2014-07-22 13:10:00,124.02,124.02,123.96,123.96,800.0,102.934,102.934,102.8842,102.8842,800.0
2014-07-22 13:15:00,123.97,124.02,123.97,123.98,900.0,102.8925,102.934,102.8925,102.9008,900.0
2014-07-22 13:20:00,124.0,124.05,123.99,124.01,1500.0,102.9174,102.9589,102.9091,102.9257,1500.0
2014-07-22 13:25:00,124.0,124.03,124.0,124.03,400.0,102.9174,102.9423,102.9174,102.9423,400.0
2014-07-22 13:30:00,124.01,124.05,123.97,123.99,2000.0,102.9257,102.9589,102.8925,102.9091,2000.0
2014-07-22 13:35:00,123.98,123.98,123.97,123.97,1400.0,102.9008,102.9008,102.8925,102.8925,1400.0
2014-07-22 13:40:00,123.97,124.04,123.95,124.04,4700.0,102.8925,102.9506,102.8759,102.9506,4700.0
2014-07-22 13:45:00,124.01,124.11,123.99,124.11,3200.0,102.9257,103.0087,102.9091,103.0087,3200.0
2014-07-22 13:50:00,124.11,124.12,124.1,124.1,700.0,103.0087,103.017,103.0004,103.0004,700.0
2014-07-22 13:55:00,124.14,124.15,124.12,124.13,1400.0,103.0336,103.0419,103.017,103.0253,1400.0
2014-07-22 14:00:00,124.13,124.14,124.1,124.1,2700.0,103.0253,103.0336,103.0004,103.0004,2700.0
2014-07-22 14:05:00,124.1,124.19,124.1,124.19,6400.0,103.0004,103.0751,103.0004,103.0751,6400.0
2014-07-22 14:10:00,124.18,124.2,124.1,124.1,2200.0,103.0668,103.0834,103.0004,103.0004,2200.0
2014-07-22 14:15:00,124.11,124.17,124.07,124.07,4900.0,103.0087,103.0585,102.9755,102.9755,4900.0
2014-07-22 14:20:00,124.08,124.1,124.05,124.08,1400.0,102.9838,103.0004,102.9589,102.9838,1400.0
2014-07-22 14:25:00,124.05,124.09,124.02,124.02,2000.0,102.9589,102.9921,102.934,102.934,2000.0
2014-07-22 14:30:00,124.07,124.07,123.92,123.92,3400.0,102.9755,102.9755,102.851,102.851,3400.0
2014-07-22 14:35:00,123.92,123.97,123.89,123.89,3000.0,102.851,102.8925,102.8261,102.8261,3000.0
2014-07-22 14:40:00,123.93,123.94,123.76,123.76,3500.0,102.8593,102.8676,102.7182,102.7182,3500.0
2014-07-22 14:45:00,123.75,123.75,123.59,123.59,5500.0,102.7099,102.7099,102.5771,102.5771,5500.0
2014-07-22 14:50:00,123.6,123.61,123.51,123.59,5200.0,102.5854,102.5937,102.5107,102.5771,5200.0
2014-07-22 14:55:00,123.59,123.76,123.59,123.76,3200.0,102.5771,102.7182,102.5771,102.7182,3200.0
2014-07-22 15:00:00,123.76,123.76,123.64,123.7,4700.0,102.7182,102.7182,102.6186,102.6684,4700.0
2014-07-22 15:05:00,123.71,123.8,123.71,123.75,4000.0,102.6767,102.7514,102.6767,102.7099,4000.0
2014-07-22 15:10:00,123.75,123.75,123.63,123.65,4000.0,102.7099,102.7099,102.6103,102.6269,4000.0
2014-07-22 15:15:00,123.69,123.75,123.69,123.75,6500.0,102.6601,102.7099,102.6601,102.7099,6500.0
2014-07-22 15:20:00,123.71,123.75,123.68,123.74,4400.0,102.6767,102.7099,102.6518,102.7016,4400.0
2014-07-22 15:25:00,123.73,123.79,123.69,123.79,7600.0,102.6933,102.7431,102.6601,102.7431,7600.0
2014-07-22 15:30:00,123.78,123.85,123.77,123.77,6100.0,102.7348,102.7929,102.7265,102.7265,6100.0
2014-07-22 15:35:00,123.76,123.79,123.63,123.63,8200.0,102.7182,102.7431,102.6103,102.6103,8200.0
2014-07-22 15:40:00,123.64,123.66,123.58,123.59,10300.0,102.6186,102.6352,102.5688,102.5771,10300.0
2014-07-22 15:45:00,123.6,123.62,123.54,123.57,12200.0,102.5854,102.602,102.5356,102.5605,12200.0
2014-07-22 15:50:00,123.58,123.6,123.56,123.6,13300.0,102.5688,102.5854,102.5522,102.5854,13300.0
2014-07-22 15:55:00,123.59,123.67,123.57,123.62,29500.0,102.5771,102.6435,102.5605,102.602,29500.0
2014-07-23 09:30:00,123.67,123.68,123.1,123.1,7900.0,102.6435,102.6518,102.1704,102.1704,7900.0
2014-07-23 09:35:00,123.08,123.16,122.91,123.09,8100.0,102.1538,102.2202,102.0127,102.1621,8100.0
2014-07-23 09:40:00,123.09,123.2,122.85,122.86,4500.0,102.1621,102.2534,101.9629,101.9712,4500.0
2014-07-23 09:45:00,122.82,123.2,122.77,123.2,10100.0,101.938,102.2534,101.8965,102.2534,10100.0
2014-07-23 09:50:00,123.16,123.3,123.16,123.3,3300.0,102.2202,102.3364,102.2202,102.3364,3300.0
2014-07-23 09:55:00,123.3,123.33,123.13,123.2,8900.0,102.3364,102.3613,102.1953,102.2534,8900.0
2014-07-23 10:00:00,123.2,123.26,123.14,123.18,12600.0,102.2534,102.3032,102.2036,102.2368,12600.0
2014-07-23 10:05:00,123.11,123.19,123.06,123.06,4000.0,102.1787,102.2451,102.1372,102.1372,4000.0
2014-07-23 10:10:00,123.05,123.2,123.04,123.2,2700.0,102.1289,102.2534,102.1206,102.2534,2700.0
2014-07-23 10:15:00,123.16,123.25,123.13,123.25,5700.0,102.2202,102.2949,102.1953,102.2949,5700.0
2014-07-23 10:20:00,123.25,123.32,123.21,123.32,4500.0,102.2949,102.353,102.2617,102.353,4500.0
2014-07-23 10:25:00,123.24,123.26,123.2,123.24,5000.0,102.2866,102.3032,102.2534,102.2866,5000.0
2014-07-23 10:30:00,123.29,123.53,123.24,123.45,3400.0,102.3281,102.5273,102.2866,102.4609,3400.0
2014-07-23 10:35:00,123.51,123.53,123.42,123.5,2400.0,102.5107,102.5273,102.436,102.5024,2400.0
2014-07-23 10:40:00,123.49,123.5,123.41,123.49,1900.0,102.4941,102.5024,102.4277,102.4941,1900.0
2014-07-23 10:45:00,123.42,123.55,123.42,123.5,1400.0,102.436,102.5439,102.436,102.5024,1400.0
2014-07-23 10:50:00,123.48,123.5,123.38,123.43,1600.0,102.4858,102.5024,102.4028,102.4443,1600.0
2014-07-23 10:55:00,123.37,123.39,123.29,123.3,4700.0,102.3945,102.4111,102.3281,102.3364,4700.0
2014-07-23 11:00:00,123.37,123.43,123.33,123.43,2500.0,102.3945,102.4443,102.3613,102.4443,2500.0
2014-07-23 11:05:00,123.44,123.5,123.38,123.42,3500.0,102.4526,102.5024,102.4028,102.436,3500.0
2014-07-23 11:10:00,123.44,123.46,123.38,123.46,5400.0,102.4526,102.4692,102.4028,102.4692,5400.0
2014-07-23 11:15:00,123.47,123.47,123.39,123.39,1400.0,102.4775,102.4775,102.4111,102.4111,1400.0
2014-07-23 11:20:00,123.35,123.35,123.32,123.32,600.0,102.3779,102.3779,102.353,102.353,600.0
2014-07-23 11:25:00,123.38,123.51,123.38,123.47,7000.0,102.4028,102.5107,102.4028,102.4775,7000.0
2014-07-23 11:30:00,123.47,123.55,123.47,123.51,5600.0,102.4775,102.5439,102.4775,102.5107,5600.0
2014-07-23 11:35:00,123.48,123.57,123.46,123.51,6700.0,102.4858,102.5605,102.4692,102.5107,6700.0
2014-07-23 11:40:00,123.5,123.5,123.46,123.46,700.0,102.5024,102.5024,102.4692,102.4692,700.0
2014-07-23 11:45:00,123.46,123.51,123.43,123.51,1400.0,102.4692,102.5107,102.4443,102.5107,1400.0
2014-07-23 11:50:00,123.5,123.61,123.5,123.56,1100.0,102.5024,102.5937,102.5024,102.5522,1100.0
2014-07-23 11:55:00,123.58,123.62,123.57,123.61,1700.0,102.5688,102.602,102.5605,102.5937,1700.0
2014-07-23 12:00:00,123.59,123.59,123.56,123.56,700.0,102.5771,102.5771,102.5522,102.5522,700.0
2014-07-23 12:05:00,123.59,123.63,123.55,123.63,2400.0,102.5771,102.6103,102.5439,102.6103,2400.0
2014-07-23 12:10:00,123.63,123.69,123.62,123.66,3300.0,102.6103,102.6601,102.602,102.6352,3300.0
2014-07-23 12:15:00,123.61,123.62,123.58,123.59,1300.0,102.5937,102.602,102.5688,102.5771,1300.0
2014-07-23 12:20:00,123.6,123.62,123.55,123.55,2500.0,102.5854,102.602,102.5439,102.5439,2500.0
2014-07-23 12:25:00,123.53,123.57,123.51,123.54,1200.0,102.5273,102.5605,102.5107,102.5356,1200.0
2014-07-23 12:30:00,123.49,123.5,123.44,123.46,5500.0,102.4941,102.5024,102.4526,102.4692,5500.0
2014-07-23 12:35:00,123.46,123.48,123.35,123.42,17300.0,102.4692,102.4858,102.3779,102.436,17300.0
2014-07-23 12:40:00,123.42,123.47,123.37,123.41,7800.0,102.436,102.4775,102.3945,102.4277,7800.0
2014-07-23 12:45:00,123.41,123.41,123.33,123.33,900.0,102.4277,102.4277,102.3613,102.3613,900.0
2014-07-23 12:50:00,123.34,123.35,123.3,123.3,1200.0,102.3696,102.3779,102.3364,102.3364,1200.0
2014-07-23 12:55:00,123.28,123.4,123.28,123.4,1100.0,102.3198,102.4194,102.3198,102.4194,1100.0
2014-07-23 13:00:00,123.39,123.39,123.35,123.35,1300.0,102.4111,102.4111,102.3779,102.3779,1300.0
2014-07-23 13:05:00,123.38,123.4,123.28,123.28,2200.0,102.4028,102.4194,102.3198,102.3198,2200.0
2014-07-23 13:10:00,123.29,123.29,123.26,123.27,1300.0,102.3281,102.3281,102.3032,102.3115,1300.0
2014-07-23 13:15:00,123.25,123.33,123.25,123.32,1300.0,102.2949,102.3613,102.2949,102.353,1300.0
2014-07-23 13:20:00,123.35,123.4,123.35,123.37,3000.0,102.3779,102.4194,102.3779,102.3945,3000.0
2014-07-23 13:25:00,123.37,123.37,123.3,123.33,1200.0,102.3945,102.3945,102.3364,102.3613,1200.0
2014-07-23 13:30:00,123.28,123.39,123.28,123.34,2200.0,102.3198,102.4111,102.3198,102.3696,2200.0
2014-07-23 13:35:00,123.33,123.33,123.27,123.28,2200.0,102.3613,102.3613,102.3115,102.3198,2200.0
2014-07-23 13:40:00,123.29,123.37,123.29,123.35,2800.0,102.3281,102.3945,102.3281,102.3779,2800.0
2014-07-23 13:45:00,123.36,123.37,123.3,123.33,1500.0,102.3862,102.3945,102.3364,102.3613,1500.0
2014-07-23 13:50:00,123.33,123.33,123.3,123.3,1200.0,102.3613,102.3613,102.3364,102.3364,1200.0
2014-07-23 13:55:00,123.28,123.28,123.25,123.25,600.0,102.3198,102.3198,102.2949,102.2949,600.0
2014-07-23 14:00:00,123.24,123.29,123.23,123.26,2600.0,102.2866,102.3281,102.2783,102.3032,2600.0
2014-07-23 14:05:00,123.23,123.24,123.2,123.21,3900.0,102.2783,102.2866,102.2534,102.2617,3900.0
2014-07-23 14:10:00,123.21,123.23,123.13,123.13,4400.0,102.2617,102.2783,102.1953,102.1953,4400.0
2014-07-23 14:15:00,123.14,123.15,123.11,123.11,1200.0,102.2036,102.2119,102.1787,102.1787,1200.0
2014-07-23 14:20:00,123.09,123.11,123.02,123.02,2700.0,102.1621,102.1787,102.104,102.104,2700.0
2014-07-23 14:25:00,123.02,123.08,123.02,123.03,2700.0,102.104,102.1538,102.104,102.1123,2700.0
2014-07-23 14:30:00,123.03,123.05,123.0,123.03,4700.0,102.1123,102.1289,102.0874,102.1123,4700.0
2014-07-23 14:35:00,123.0,123.01,122.93,123.01,3800.0,102.0874,102.0957,102.0293,102.0957,3800.0
2014-07-23 14:40:00,123.02,123.06,123.01,123.05,2200.0,102.104,102.1372,102.0957,102.1289,2200.0
2014-07-23 14:45:00,123.06,123.13,123.06,123.11,5400.0,102.1372,102.1953,102.1372,102.1787,5400.0
2014-07-23 14:50:00,123.11,123.15,123.1,123.1,5200.0,102.1787,102.2119,102.1704,102.1704,5200.0
2014-07-23 14:55:00,123.1,123.14,123.09,123.13,3800.0,102.1704,102.2036,102.1621,102.1953,3800.0
2014-07-23 15:00:00,123.12,123.15,123.11,123.13,4400.0,102.187,102.2119,102.1787,102.1953,4400.0
2014-07-23 15:05:00,123.13,123.15,123.09,123.13,7300.0,102.1953,102.2119,102.1621,102.1953,7300.0
2014-07-23 15:10:00,123.15,123.27,123.15,123.26,5500.0,102.2119,102.3115,102.2119,102.3032,5500.0
2014-07-23 15:15:00,123.27,123.28,123.23,123.23,4200.0,102.3115,102.3198,102.2783,102.2783,4200.0
2014-07-23 15:20:00,123.27,123.29,123.23,123.23,7300.0,102.3115,102.3281,102.2783,102.2783,7300.0
2014-07-23 15:25:00,123.24,123.25,123.23,123.25,1800.0,102.2866,102.2949,102.2783,102.2949,1800.0
2014-07-23 15:30:00,123.24,123.24,123.19,123.21,1400.0,102.2866,102.2866,102.2451,102.2617,1400.0
2014-07-23 15:35:00,123.18,123.19,123.13,123.19,3100.0,102.2368,102.2451,102.1953,102.2451,3100.0
2014-07-23 15:40:00,123.2,123.24,123.19,123.2,5600.0,102.2534,102.2866,102.2451,102.2534,5600.0
2014-07-23 15:45:00,123.24,123.29,123.2,123.27,7500.0,102.2866,102.3281,102.2534,102.3115,7500.0
2014-07-23 15:50:00,123.26,123.27,123.22,123.24,7100.0,102.3032,102.3115,102.27,102.2866,7100.0
2014-07-23 15:55:00,123.24,123.29,123.19,123.28,38500.0,102.2866,102.3281,102.2451,102.3198,38500.0
2014-07-24 09:30:00,123.33,123.74,123.26,123.35,9500.0,102.3613,102.7016,102.3032,102.3779,9500.0
2014-07-24 09:35:00,123.36,123.59,123.32,123.58,6700.0,102.3862,102.5771,102.353,102.5688,6700.0
2014-07-24 09:40:00,123.6,123.6,123.45,123.48,18600.0,102.5854,102.5854,102.4609,102.4858,18600.0
2014-07-24 09:45:00,123.57,123.79,123.56,123.69,2900.0,102.5605,102.7431,102.5522,102.6601,2900.0
2014-07-24 09:50:00,123.81,123.81,123.67,123.78,5800.0,102.7597,102.7597,102.6435,102.7348,5800.0
2014-07-24 09:55:00,123.78,123.78,123.49,123.59,2800.0,102.7348,102.7348,102.4941,102.5771,2800.0
2014-07-24 10:00:00,123.6,123.61,123.24,123.25,12100.0,102.5854,102.5937,102.2866,102.2949,12100.0
2014-07-24 10:05:00,123.23,123.3,123.14,123.19,3400.0,102.2783,102.3364,102.2036,102.2451,3400.0
2014-07-24 10:10:00,123.3,123.55,123.26,123.55,5400.0,102.3364,102.5439,102.3032,102.5439,5400.0
2014-07-24 10:15:00,123.6,123.74,123.55,123.64,9100.0,102.5854,102.7016,102.5439,102.6186,9100.0
2014-07-24 10:20:00,123.65,123.77,123.59,123.77,3600.0,102.6269,102.7265,102.5771,102.7265,3600.0
2014-07-24 10:25:00,123.8,123.89,123.73,123.86,7400.0,102.7514,102.8261,102.6933,102.8012,7400.0
2014-07-24 10:30:00,123.91,124.03,123.91,123.95,5100.0,102.8427,102.9423,102.8427,102.8759,5100.0
2014-07-24 10:35:00,123.96,124.0,123.63,123.74,9200.0,102.8842,102.9174,102.6103,102.7016,9200.0
2014-07-24 10:40:00,123.77,123.92,123.71,123.87,5900.0,102.7265,102.851,102.6767,102.8095,5900.0
2014-07-24 10:45:00,123.83,123.87,123.8,123.87,2400.0,102.7763,102.8095,102.7514,102.8095,2400.0
2014-07-24 10:50:00,123.88,123.88,123.77,123.78,2700.0,102.8178,102.8178,102.7265,102.7348,2700.0
2014-07-24 10:55:00,123.72,123.78,123.67,123.75,2800.0,102.685,102.7348,102.6435,102.7099,2800.0
2014-07-24 11:00:00,123.74,123.8,123.7,123.8,2500.0,102.7016,102.7514,102.6684,102.7514,2500.0
2014-07-24 11:05:00,123.73,123.73,123.66,123.66,1600.0,102.6933,102.6933,102.6352,102.6352,1600.0
2014-07-24 11:10:00,123.66,123.74,123.65,123.69,1500.0,102.6352,102.7016,102.6269,102.6601,1500.0
2014-07-24 11:15:00,123.7,123.75,123.61,123.61,1300.0,102.6684,102.7099,102.5937,102.5937,1300.0
2014-07-24 11:20:00,123.59,123.73,123.58,123.68,3900.0,102.5771,102.6933,102.5688,102.6518,3900.0
2014-07-24 11:25:00,123.73,123.76,123.64,123.76,2400.0,102.6933,102.7182,102.6186,102.7182,2400.0
2014-07-24 11:30:00,123.75,123.76,123.67,123.72,20800.0,102.7099,102.7182,102.6435,102.685,20800.0
2014-07-24 11:35:00,123.73,123.75,123.65,123.68,1600.0,102.6933,102.7099,102.6269,102.6518,1600.0
2014-07-24 11:40:00,123.68,123.68,123.58,123.63,2600.0,102.6518,102.6518,102.5688,102.6103,2600.0
2014-07-24 11:45:00,123.6,123.63,123.6,123.63,900.0,102.5854,102.6103,102.5854,102.6103,900.0
2014-07-24 11:50:00,123.61,123.65,123.5,123.5,1400.0,102.5937,102.6269,102.5024,102.5024,1400.0
2014-07-24 11:55:00,123.48,123.54,123.41,123.41,2500.0,102.4858,102.5356,102.4277,102.4277,2500.0
2014-07-24 12:00:00,123.42,123.44,123.4,123.4,1400.0,102.436,102.4526,102.4194,102.4194,1400.0
2014-07-24 12:05:00,123.42,123.54,123.4,123.48,9800.0,102.436,102.5356,102.4194,102.4858,9800.0
2014-07-24 12:10:00,123.5,123.5,123.44,123.44,400.0,102.5024,102.5024,102.4526,102.4526,400.0
2014-07-24 12:15:00,123.41,123.41,123.39,123.39,200.0,102.4277,102.4277,102.4111,102.4111,200.0
2014-07-24 12:20:00,123.43,123.46,123.4,123.43,4300.0,102.4443,102.4692,102.4194,102.4443,4300.0
2014-07-24 12:25:00,123.41,123.45,123.4,123.42,2100.0,102.4277,102.4609,102.4194,102.436,2100.0
2014-07-24 12:30:00,123.43,123.45,123.39,123.42,4900.0,102.4443,102.4609,102.4111,102.436,4900.0
2014-07-24 12:35:00,123.42,123.48,123.42,123.46,6700.0,102.436,102.4858,102.436,102.4692,6700.0
2014-07-24 12:40:00,123.46,123.48,123.46,123.46,800.0,102.4692,102.4858,102.4692,102.4692,800.0
2014-07-24 12:45:00,123.46,123.49,123.43,123.47,5000.0,102.4692,102.4941,102.4443,102.4775,5000.0
2014-07-24 12:50:00,123.48,123.52,123.48,123.52,700.0,102.4858,102.519,102.4858,102.519,700.0
2014-07-24 12:55:00,123.54,123.57,123.49,123.5,4400.0,102.5356,102.5605,102.4941,102.5024,4400.0
2014-07-24 13:00:00,123.54,123.54,123.37,123.37,4700.0,102.5356,102.5356,102.3945,102.3945,4700.0
2014-07-24 13:05:00,123.29,123.32,123.21,123.25,2500.0,102.3281,102.353,102.2617,102.2949,2500.0
2014-07-24 13:10:00,123.26,123.39,123.26,123.34,31200.0,102.3032,102.4111,102.3032,102.3696,31200.0
2014-07-24 13:15:00,123.35,123.43,123.35,123.4,3700.0,102.3779,102.4443,102.3779,102.4194,3700.0
2014-07-24 13:20:00,123.45,123.49,123.43,123.45,4000.0,102.4609,102.4941,102.4443,102.4609,4000.0
2014-07-24 13:25:00,123.45,123.47,123.42,123.47,4100.0,102.4609,102.4775,102.436,102.4775,4100.0
2014-07-24 13:30:00,123.48,123.49,123.4,123.43,4700.0,102.4858,102.4941,102.4194,102.4443,4700.0
2014-07-24 13:35:00,123.45,123.48,123.42,123.48,2700.0,102.4609,102.4858,102.436,102.4858,2700.0
2014-07-24 13:40:00,123.48,123.48,123.46,123.46,2500.0,102.4858,102.4858,102.4692,102.4692,2500.0
2014-07-24 13:45:00,123.43,123.47,123.4,123.47,3200.0,102.4443,102.4775,102.4194,102.4775,3200.0
2014-07-24 13:50:00,123.47,123.5,123.36,123.41,4000.0,102.4775,102.5024,102.3862,102.4277,4000.0
2014-07-24 13:55:00,123.41,123.53,123.41,123.52,6300.0,102.4277,102.5273,102.4277,102.519,6300.0
2014-07-24 14:00:00,123.54,123.54,123.44,123.44,2100.0,102.5356,102.5356,102.4526,102.4526,2100.0
2014-07-24 14:05:00,123.44,123.47,123.42,123.47,2700.0,102.4526,102.4775,102.436,102.4775,2700.0
2014-07-24 14:10:00,123.48,123.55,123.48,123.53,3100.0,102.4858,102.5439,102.4858,102.5273,3100.0
2014-07-24 14:15:00,123.53,123.53,123.48,123.51,1600.0,102.5273,102.5273,102.4858,102.5107,1600.0
2014-07-24 14:20:00,123.5,123.56,123.47,123.56,4300.0,102.5024,102.5522,102.4775,102.5522,4300.0
2014-07-24 14:25:00,123.55,123.59,123.53,123.57,5400.0,102.5439,102.5771,102.5273,102.5605,5400.0
2014-07-24 14:30:00,123.56,123.58,123.47,123.49,6300.0,102.5522,102.5688,102.4775,102.4941,6300.0
2014-07-24 14:35:00,123.48,123.51,123.43,123.44,6600.0,102.4858,102.5107,102.4443,102.4526,6600.0
2014-07-24 14:40:00,123.43,123.48,123.42,123.44,4100.0,102.4443,102.4858,102.436,102.4526,4100.0
2014-07-24 14:45:00,123.43,123.46,123.42,123.45,5600.0,102.4443,102.4692,102.436,102.4609,5600.0
2014-07-24 14:50:00,123.45,123.5,123.45,123.5,6900.0,102.4609,102.5024,102.4609,102.5024,6900.0
2014-07-24 14:55:00,123.51,123.56,123.44,123.44,8000.0,102.5107,102.5522,102.4526,102.4526,8000.0
2014-07-24 15:00:00,123.44,123.47,123.38,123.45,9500.0,102.4526,102.4775,102.4028,102.4609,9500.0
2014-07-24 15:05:00,123.47,123.48,123.34,123.45,15800.0,102.4775,102.4858,102.3696,102.4609,15800.0
2014-07-24 15:10:00,123.45,123.46,123.33,123.4,15400.0,102.4609,102.4692,102.3613,102.4194,15400.0
2014-07-24 15:15:00,123.4,123.4,123.24,123.25,6300.0,102.4194,102.4194,102.2866,102.2949,6300.0
2014-07-24 15:20:00,123.23,123.25,123.09,123.12,9800.0,102.2783,102.2949,102.1621,102.187,9800.0
2014-07-24 15:25:00,123.14,123.17,123.01,123.03,12500.0,102.2036,102.2285,102.0957,102.1123,12500.0
2014-07-24 15:30:00,123.03,123.3,123.02,123.3,14100.0,102.1123,102.3364,102.104,102.3364,14100.0
2014-07-24 15:35:00,123.33,123.39,123.33,123.36,14000.0,102.3613,102.4111,102.3613,102.3862,14000.0
2014-07-24 15:40:00,123.37,123.41,123.33,123.33,10400.0,102.3945,102.4277,102.3613,102.3613,10400.0
2014-07-24 15:45:00,123.34,123.38,123.31,123.35,12400.0,102.3696,102.4028,102.3447,102.3779,12400.0
2014-07-24 15:50:00,123.35,123.37,123.32,123.34,15400.0,102.3779,102.3945,102.353,102.3696,15400.0
2014-07-24 15:55:00,123.33,123.41,123.29,123.35,48000.0,102.3613,102.4277,102.3281,102.3779,48000.0
2014-07-25 09:30:00,122.95,123.19,122.7,122.83,13500.0,102.0459,102.2451,101.8384,101.9463,13500.0
2014-07-25 09:35:00,122.74,123.21,122.7,123.09,7600.0,101.8716,102.2617,101.8384,102.1621,7600.0
2014-07-25 09:40:00,123.21,123.26,123.08,123.26,37000.0,102.2617,102.3032,102.1538,102.3032,37000.0
2014-07-25 09:45:00,123.33,123.4,123.2,123.26,11000.0,102.3613,102.4194,102.2534,102.3032,11000.0
2014-07-25 09:50:00,123.26,123.69,123.25,123.69,6400.0,102.3032,102.6601,102.2949,102.6601,6400.0
2014-07-25 09:55:00,123.6,123.64,123.48,123.52,3100.0,102.5854,102.6186,102.4858,102.519,3100.0
2014-07-25 10:00:00,123.47,123.6,123.45,123.54,3600.0,102.4775,102.5854,102.4609,102.5356,3600.0
2014-07-25 10:05:00,123.48,123.63,123.44,123.6,7800.0,102.4858,102.6103,102.4526,102.5854,7800.0
2014-07-25 10:10:00,123.52,123.52,123.39,123.4,2600.0,102.519,102.519,102.4111,102.4194,2600.0
2014-07-25 10:15:00,123.35,123.39,123.24,123.26,5200.0,102.3779,102.4111,102.2866,102.3032,5200.0
2014-07-25 10:20:00,123.27,123.57,123.23,123.57,9400.0,102.3115,102.5605,102.2783,102.5605,9400.0
2014-07-25 10:25:00,123.53,123.57,123.37,123.37,5700.0,102.5273,102.5605,102.3945,102.3945,5700.0
2014-07-25 10:30:00,123.44,123.5,123.41,123.49,12200.0,102.4526,102.5024,102.4277,102.4941,12200.0
2014-07-25 10:35:00,123.51,123.64,123.51,123.56,8700.0,102.5107,102.6186,102.5107,102.5522,8700.0
2014-07-25 10:40:00,123.56,123.56,123.41,123.52,5800.0,102.5522,102.5522,102.4277,102.519,5800.0
2014-07-25 10:45:00,123.59,123.7,123.55,123.66,7300.0,102.5771,102.6684,102.5439,102.6352,7300.0
2014-07-25 10:50:00,123.66,123.67,123.42,123.42,3800.0,102.6352,102.6435,102.436,102.436,3800.0
2014-07-25 10:55:00,123.42,123.42,123.26,123.34,8000.0,102.436,102.436,102.3032,102.3696,8000.0
2014-07-25 11:00:00,123.34,123.34,123.08,123.27,7700.0,102.3696,102.3696,102.1538,102.3115,7700.0
2014-07-25 11:05:00,123.27,123.3,123.12,123.17,9600.0,102.3115,102.3364,102.187,102.2285,9600.0
2014-07-25 11:10:00,123.16,123.19,123.07,123.11,5400.0,102.2202,102.2451,102.1455,102.1787,5400.0
2014-07-25 11:15:00,123.11,123.21,123.07,123.16,5800.0,102.1787,102.2617,102.1455,102.2202,5800.0
2014-07-25 11:20:00,123.15,123.19,123.01,123.01,6200.0,102.2119,102.2451,102.0957,102.0957,6200.0
2014-07-25 11:25:00,123.04,123.19,123.03,123.15,4200.0,102.1206,102.2451,102.1123,102.2119,4200.0
2014-07-25 11:30:00,123.1,123.21,123.1,123.14,6000.0,102.1704,102.2617,102.1704,102.2036,6000.0
2014-07-25 11:35:00,123.16,123.2,123.11,123.11,2300.0,102.2202,102.2534,102.1787,102.1787,2300.0
2014-07-25 11:40:00,123.07,123.09,123.06,123.08,3000.0,102.1455,102.1621,102.1372,102.1538,3000.0
2014-07-25 11:45:00,123.07,123.14,123.02,123.14,8700.0,102.1455,102.2036,102.104,102.2036,8700.0
2014-07-25 11:50:00,123.12,123.12,123.04,123.09,1200.0,102.187,102.187,102.1206,102.1621,1200.0
2014-07-25 11:55:00,123.09,123.14,123.04,123.04,2700.0,102.1621,102.2036,102.1206,102.1206,2700.0
2014-07-25 12:00:00,123.04,123.09,123.0,123.08,2300.0,102.1206,102.1621,102.0874,102.1538,2300.0
2014-07-25 12:05:00,123.1,123.26,123.1,123.24,3200.0,102.1704,102.3032,102.1704,102.2866,3200.0
2014-07-25 12:10:00,123.25,123.3,123.22,123.3,2600.0,102.2949,102.3364,102.27,102.3364,2600.0
2014-07-25 12:15:00,123.31,123.31,123.26,123.3,3500.0,102.3447,102.3447,102.3032,102.3364,3500.0
2014-07-25 12:20:00,123.3,123.31,123.25,123.3,2900.0,102.3364,102.3447,102.2949,102.3364,2900.0
2014-07-25 12:25:00,123.3,123.31,123.24,123.24,3800.0,102.3364,102.3447,102.2866,102.2866,3800.0
2014-07-25 12:30:00,123.25,123.36,123.25,123.34,5500.0,102.2949,102.3862,102.2949,102.3696,5500.0
2014-07-25 12:35:00,123.34,123.44,123.34,123.41,2500.0,102.3696,102.4526,102.3696,102.4277,2500.0
2014-07-25 12:40:00,123.41,123.45,123.41,123.43,1800.0,102.4277,102.4609,102.4277,102.4443,1800.0
2014-07-25 12:45:00,123.44,123.5,123.44,123.49,3000.0,102.4526,102.5024,102.4526,102.4941,3000.0
2014-07-25 12:50:00,123.48,123.49,123.41,123.41,1500.0,102.4858,102.4941,102.4277,102.4277,1500.0
2014-07-25 12:55:00,123.41,123.43,123.38,123.43,2500.0,102.4277,102.4443,102.4028,102.4443,2500.0
2014-07-25 13:00:00,123.4,123.44,123.4,123.44,1000.0,102.4194,102.4526,102.4194,102.4526,1000.0
2014-07-25 13:05:00,123.44,123.47,123.43,123.47,4500.0,102.4526,102.4775,102.4443,102.4775,4500.0
2014-07-25 13:10:00,123.47,123.5,123.45,123.47,2100.0,102.4775,102.5024,102.4609,102.4775,2100.0
2014-07-25 13:15:00,123.45,123.48,123.43,123.47,6100.0,102.4609,102.4858,102.4443,102.4775,6100.0
2014-07-25 13:20:00,123.46,123.47,123.41,123.47,3700.0,102.4692,102.4775,102.4277,102.4775,3700.0
2014-07-25 13:25:00,123.47,123.49,123.4,123.45,3700.0,102.4775,102.4941,102.4194,102.4609,3700.0
2014-07-25 13:30:00,123.33,123.37,123.2,123.2,2500.0,102.3613,102.3945,102.2534,102.2534,2500.0
2014-07-25 13:35:00,123.18,123.23,123.18,123.21,1100.0,102.2368,102.2783,102.2368,102.2617,1100.0
2014-07-25 13:40:00,123.25,123.25,123.2,123.2,1700.0,102.2949,102.2949,102.2534,102.2534,1700.0
2014-07-25 13:45:00,123.23,123.23,123.15,123.15,12600.0,102.2783,102.2783,102.2119,102.2119,12600.0
2014-07-25 13:50:00,123.15,123.15,123.06,123.06,3100.0,102.2119,102.2119,102.1372,102.1372,3100.0
2014-07-25 13:55:00,123.09,123.11,123.06,123.06,2000.0,102.1621,102.1787,102.1372,102.1372,2000.0
2014-07-25 14:00:00,123.0,123.03,122.93,123.0,3000.0,102.0874,102.1123,102.0293,102.0874,3000.0
2014-07-25 14:05:00,123.0,123.1,123.0,123.1,3900.0,102.0874,102.1704,102.0874,102.1704,3900.0
2014-07-25 14:10:00,123.08,123.09,123.02,123.02,1800.0,102.1538,102.1621,102.104,102.104,1800.0
2014-07-25 14:15:00,123.06,123.13,123.03,123.05,5600.0,102.1372,102.1953,102.1123,102.1289,5600.0
2014-07-25 14:20:00,123.07,123.07,123.02,123.03,3000.0,102.1455,102.1455,102.104,102.1123,3000.0
2014-07-25 14:25:00,123.02,123.11,123.02,123.09,4300.0,102.104,102.1787,102.104,102.1621,4300.0
2014-07-25 14:30:00,123.12,123.14,123.1,123.11,1600.0,102.187,102.2036,102.1704,102.1787,1600.0
2014-07-25 14:35:00,123.09,123.09,123.04,123.04,6100.0,102.1621,102.1621,102.1206,102.1206,6100.0
2014-07-25 14:40:00,123.04,123.06,123.02,123.05,4800.0,102.1206,102.1372,102.104,102.1289,4800.0
2014-07-25 14:45:00,123.06,123.1,123.05,123.09,4200.0,102.1372,102.1704,102.1289,102.1621,4200.0
2014-07-25 14:50:00,123.09,123.09,122.87,122.87,6600.0,102.1621,102.1621,101.9795,101.9795,6600.0
2014-07-25 14:55:00,122.9,122.97,122.9,122.97,2300.0,102.0044,102.0625,102.0044,102.0625,2300.0
2014-07-25 15:00:00,122.99,122.99,122.86,122.89,4300.0,102.0791,102.0791,101.9712,101.9961,4300.0
2014-07-25 15:05:00,122.89,123.0,122.89,122.99,6500.0,101.9961,102.0874,101.9961,102.0791,6500.0
2014-07-25 15:10:00,123.0,123.03,122.93,122.93,8600.0,102.0874,102.1123,102.0293,102.0293,8600.0
2014-07-25 15:15:00,122.9,123.01,122.88,122.98,7600.0,102.0044,102.0957,101.9878,102.0708,7600.0
2014-07-25 15:20:00,122.99,123.05,122.97,122.97,6600.0,102.0791,102.1289,102.0625,102.0625,6600.0
2014-07-25 15:25:00,122.9,122.92,122.87,122.9,6400.0,102.0044,102.021,101.9795,102.0044,6400.0
2014-07-25 15:30:00,122.9,122.9,122.82,122.82,6700.0,102.0044,102.0044,101.938,101.938,6700.0
2014-07-25 15:35:00,122.78,122.85,122.78,122.82,9000.0,101.9048,101.9629,101.9048,101.938,9000.0
2014-07-25 15:40:00,122.82,122.85,122.8,122.83,8600.0,101.938,101.9629,101.9214,101.9463,8600.0
2014-07-25 15:45:00,122.84,122.96,122.84,122.95,18300.0,101.9546,102.0542,101.9546,102.0459,18300.0
2014-07-25 15:50:00,122.96,122.96,122.89,122.95,21700.0,102.0542,102.0542,101.9961,102.0459,21700.0
2014-07-25 15:55:00,122.95,122.97,122.88,122.93,30100.0,102.0459,102.0625,101.9878,102.0293,30100.0
2014-07-28 09:30:00,122.68,122.68,122.02,122.02,12200.0,101.8218,101.8218,101.274,101.274,12200.0
2014-07-28 09:35:00,122.08,122.11,121.73,121.73,5400.0,101.3238,101.3487,101.0333,101.0333,5400.0
2014-07-28 09:40:00,121.86,121.86,121.47,121.47,3700.0,101.1412,101.1412,100.8175,100.8175,3700.0
2014-07-28 09:45:00,121.42,121.62,121.22,121.22,4600.0,100.776,100.942,100.61,100.61,4600.0
2014-07-28 09:50:00,121.19,121.54,121.14,121.44,4500.0,100.5851,100.8756,100.5436,100.7926,4500.0
2014-07-28 09:55:00,121.38,121.52,121.38,121.44,2400.0,100.7428,100.859,100.7428,100.7926,2400.0
2014-07-28 10:00:00,121.4,121.55,121.21,121.27,10900.0,100.7594,100.8839,100.6017,100.6515,10900.0
2014-07-28 10:05:00,121.34,121.42,121.19,121.19,5200.0,100.7096,100.776,100.5851,100.5851,5200.0
2014-07-28 10:10:00,121.15,121.24,121.08,121.23,3900.0,100.5519,100.6266,100.4938,100.6183,3900.0
2014-07-28 10:15:00,121.24,121.28,121.01,121.08,4100.0,100.6266,100.6598,100.4358,100.4938,4100.0
2014-07-28 10:20:00,121.09,121.18,121.04,121.04,2300.0,100.5021,100.5768,100.4607,100.4607,2300.0
2014-07-28 10:25:00,121.07,121.14,121.01,121.04,6900.0,100.4856,100.5436,100.4358,100.4607,6900.0
2014-07-28 10:30:00,121.01,121.03,120.84,120.89,15500.0,100.4358,100.4524,100.2947,100.3362,15500.0
2014-07-28 10:35:00,120.85,120.98,120.8,120.98,5100.0,100.303,100.4109,100.2615,100.4109,5100.0
2014-07-28 10:40:00,120.92,120.95,120.84,120.92,8100.0,100.3611,100.386,100.2947,100.3611,8100.0
2014-07-28 10:45:00,120.95,121.0,120.78,120.81,5200.0,100.386,100.4275,100.2449,100.2698,5200.0
2014-07-28 10:50:00,120.78,120.86,120.78,120.79,3200.0,100.2449,100.3113,100.2449,100.2532,3200.0
2014-07-28 10:55:00,120.81,120.83,120.62,120.7,5400.0,100.2698,100.2864,100.1121,100.1785,5400.0
2014-07-28 11:00:00,120.68,120.8,120.61,120.8,6800.0,100.1619,100.2615,100.1038,100.2615,6800.0
2014-07-28 11:05:00,120.82,120.86,120.8,120.85,3700.0,100.2781,100.3113,100.2615,100.303,3700.0
2014-07-28 11:10:00,120.85,120.96,120.77,120.77,7400.0,100.303,100.3943,100.2366,100.2366,7400.0
2014-07-28 11:15:00,120.77,120.83,120.57,120.66,12300.0,100.2366,100.2864,100.0706,100.1453,12300.0
2014-07-28 11:20:00,120.61,120.69,120.61,120.62,6600.0,100.1038,100.1702,100.1038,100.1121,6600.0
2014-07-28 11:25:00,120.65,120.85,120.65,120.84,4300.0,100.137,100.303,100.137,100.2947,4300.0
2014-07-28 11:30:00,120.82,120.92,120.73,120.78,8200.0,100.2781,100.3611,100.2034,100.2449,8200.0
2014-07-28 11:35:00,120.74,120.74,120.65,120.71,6900.0,100.2117,100.2117,100.137,100.1868,6900.0
2014-07-28 11:40:00,120.73,120.81,120.69,120.81,4900.0,100.2034,100.2698,100.1702,100.2698,4900.0
2014-07-28 11:45:00,120.84,120.84,120.71,120.81,5000.0,100.2947,100.2947,100.1868,100.2698,5000.0
2014-07-28 11:50:00,120.77,120.9,120.77,120.9,8300.0,100.2366,100.3445,100.2366,100.3445,8300.0
2014-07-28 11:55:00,120.91,120.91,120.81,120.81,3400.0,100.3528,100.3528,100.2698,100.2698,3400.0
2014-07-28 12:00:00,120.84,120.88,120.81,120.85,8100.0,100.2947,100.3279,100.2698,100.303,8100.0
2014-07-28 12:05:00,120.85,120.96,120.85,120.96,6300.0,100.303,100.3943,100.303,100.3943,6300.0
2014-07-28 12:10:00,120.99,120.99,120.85,120.86,3700.0,100.4192,100.4192,100.303,100.3113,3700.0
2014-07-28 12:15:00,120.86,120.95,120.84,120.95,3100.0,100.3113,100.386,100.2947,100.386,3100.0
2014-07-28 12:20:00,120.98,121.06,120.94,121.06,5300.0,100.4109,100.4773,100.3777,100.4773,5300.0
2014-07-28 12:25:00,121.09,121.12,121.08,121.1,3200.0,100.5021,100.527,100.4938,100.5104,3200.0
2014-07-28 12:30:00,121.1,121.26,121.09,121.22,5700.0,100.5104,100.6432,100.5021,100.61,5700.0
2014-07-28 12:35:00,121.22,121.33,121.22,121.29,3400.0,100.61,100.7013,100.61,100.6681,3400.0
2014-07-28 12:40:00,121.27,121.41,121.25,121.41,6400.0,100.6515,100.7677,100.6349,100.7677,6400.0
2014-07-28 12:45:00,121.4,121.4,121.29,121.36,4600.0,100.7594,100.7594,100.6681,100.7262,4600.0
2014-07-28 12:50:00,121.36,121.39,121.32,121.39,4100.0,100.7262,100.7511,100.693,100.7511,4100.0
2014-07-28 12:55:00,121.39,121.51,121.34,121.47,4700.0,100.7511,100.8507,100.7096,100.8175,4700.0
2014-07-28 13:00:00,121.44,121.44,121.3,121.3,3500.0,100.7926,100.7926,100.6764,100.6764,3500.0
2014-07-28 13:05:00,121.33,121.33,121.27,121.32,3000.0,100.7013,100.7013,100.6515,100.693,3000.0
2014-07-28 13:10:00,121.33,121.42,121.33,121.42,3600.0,100.7013,100.776,100.7013,100.776,3600.0
2014-07-28 13:15:00,121.42,121.45,121.38,121.38,1900.0,100.776,100.8009,100.7428,100.7428,1900.0
2014-07-28 13:20:00,121.38,121.53,121.34,121.53,4900.0,100.7428,100.8673,100.7096,100.8673,4900.0
2014-07-28 13:25:00,121.5,121.6,121.5,121.6,1100.0,100.8424,100.9254,100.8424,100.9254,1100.0
2014-07-28 13:30:00,121.6,121.71,121.6,121.7,5400.0,100.9254,101.0167,100.9254,101.0084,5400.0
2014-07-28 13:35:00,121.69,121.81,121.62,121.81,2200.0,101.0001,101.0997,100.942,101.0997,2200.0
2014-07-28 13:40:00,121.83,121.91,121.8,121.87,3500.0,101.1163,101.1827,101.0914,101.1495,3500.0
2014-07-28 13:45:00,121.88,121.89,121.85,121.89,2200.0,101.1578,101.1661,101.1329,101.1661,2200.0
2014-07-28 13:50:00,121.85,121.97,121.85,121.9,6800.0,101.1329,101.2325,101.1329,101.1744,6800.0
2014-07-28 13:55:00,121.94,121.94,121.9,121.94,4400.0,101.2076,101.2076,101.1744,101.2076,4400.0
2014-07-28 14:00:00,121.94,122.04,121.93,122.01,5100.0,101.2076,101.2906,101.1993,101.2657,5100.0
2014-07-28 14:05:00,122.02,122.05,121.95,121.95,4900.0,101.274,101.2989,101.2159,101.2159,4900.0
2014-07-28 14:10:00,121.97,122.0,121.94,121.94,3900.0,101.2325,101.2574,101.2076,101.2076,3900.0
2014-07-28 14:15:00,121.96,121.96,121.84,121.84,3500.0,101.2242,101.2242,101.1246,101.1246,3500.0
2014-07-28 14:20:00,121.86,121.86,121.79,121.8,4100.0,101.1412,101.1412,101.0831,101.0914,4100.0
2014-07-28 14:25:00,121.78,121.8,121.72,121.75,3100.0,101.0748,101.0914,101.025,101.0499,3100.0
2014-07-28 14:30:00,121.74,121.74,121.65,121.73,4800.0,101.0416,101.0416,100.9669,101.0333,4800.0
2014-07-28 14:35:00,121.73,121.73,121.63,121.64,2200.0,101.0333,101.0333,100.9503,100.9586,2200.0
2014-07-28 14:40:00,121.62,121.62,121.39,121.41,5800.0,100.942,100.942,100.7511,100.7677,5800.0
2014-07-28 14:45:00,121.42,121.55,121.42,121.47,7200.0,100.776,100.8839,100.776,100.8175,7200.0
2014-07-28 14:50:00,121.5,121.62,121.47,121.54,5700.0,100.8424,100.942,100.8175,100.8756,5700.0
2014-07-28 14:55:00,121.54,121.54,121.45,121.5,8200.0,100.8756,100.8756,100.8009,100.8424,8200.0
2014-07-28 15:00:00,121.51,121.55,121.51,121.54,5500.0,100.8507,100.8839,100.8507,100.8756,5500.0
2014-07-28 15:05:00,121.54,121.65,121.5,121.63,6800.0,100.8756,100.9669,100.8424,100.9503,6800.0
2014-07-28 15:10:00,121.63,121.71,121.57,121.67,8200.0,100.9503,101.0167,100.9005,100.9835,8200.0
2014-07-28 15:15:00,121.68,121.69,121.56,121.57,4000.0,100.9918,101.0001,100.8922,100.9005,4000.0
2014-07-28 15:20:00,121.58,121.67,121.58,121.64,5200.0,100.9088,100.9835,100.9088,100.9586,5200.0
2014-07-28 15:25:00,121.64,121.66,121.61,121.62,9200.0,100.9586,100.9752,100.9337,100.942,9200.0
2014-07-28 15:30:00,121.64,121.68,121.61,121.65,10700.0,100.9586,100.9918,100.9337,100.9669,10700.0
2014-07-28 15:35:00,121.64,121.68,121.62,121.65,10100.0,100.9586,100.9918,100.942,100.9669,10100.0
2014-07-28 15:40:00,121.67,121.67,121.59,121.66,13600.0,100.9835,100.9835,100.9171,100.9752,13600.0
2014-07-28 15:45:00,121.67,121.75,121.66,121.67,16300.0,100.9835,101.0499,100.9752,100.9835,16300.0
2014-07-28 15:50:00,121.67,121.67,121.63,121.66,22800.0,100.9835,100.9835,100.9503,100.9752,22800.0
2014-07-28 15:55:00,121.67,121.76,121.67,121.7,34100.0,100.9835,101.0582,100.9835,101.0084,34100.0
2014-07-29 09:30:00,121.22,121.22,120.55,120.69,34400.0,100.61,100.61,100.054,100.1702,34400.0
2014-07-29 09:35:00,120.82,120.95,120.31,120.5,32400.0,100.2781,100.386,99.8548,100.0125,32400.0
2014-07-29 09:40:00,120.33,120.5,120.19,120.5,15400.0,99.8714,100.0125,99.7552,100.0125,15400.0
2014-07-29 09:45:00,120.5,120.6,120.41,120.48,23500.0,100.0125,100.0955,99.9378,99.9959,23500.0
2014-07-29 09:50:00,120.45,120.62,120.43,120.57,11100.0,99.971,100.1121,99.9544,100.0706,11100.0
2014-07-29 09:55:00,120.69,120.7,120.54,120.55,6200.0,100.1702,100.1785,100.0457,100.054,6200.0
2014-07-29 10:00:00,120.64,120.99,120.63,120.99,17500.0,100.1287,100.4192,100.1204,100.4192,17500.0
2014-07-29 10:05:00,120.99,121.33,120.96,121.31,6000.0,100.4192,100.7013,100.3943,100.6847,6000.0
2014-07-29 10:10:00,121.28,121.41,121.23,121.41,14400.0,100.6598,100.7677,100.6183,100.7677,14400.0
2014-07-29 10:15:00,121.43,121.48,121.35,121.48,9700.0,100.7843,100.8258,100.7179,100.8258,9700.0
2014-07-29 10:20:00,121.51,121.51,121.38,121.44,7500.0,100.8507,100.8507,100.7428,100.7926,7500.0
2014-07-29 10:25:00,121.43,121.56,121.39,121.52,27900.0,100.7843,100.8922,100.7511,100.859,27900.0
2014-07-29 10:30:00,121.53,121.59,121.22,121.28,40000.0,100.8673,100.9171,100.61,100.6598,40000.0
2014-07-29 10:35:00,121.28,121.33,121.13,121.28,17300.0,100.6598,100.7013,100.5353,100.6598,17300.0
2014-07-29 10:40:00,121.28,121.36,121.15,121.34,10400.0,100.6598,100.7262,100.5519,100.7096,10400.0
2014-07-29 10:45:00,121.34,121.34,121.04,121.05,17100.0,100.7096,100.7096,100.4607,100.469,17100.0
2014-07-29 10:50:00,121.02,121.03,120.83,120.88,8500.0,100.4441,100.4524,100.2864,100.3279,8500.0
2014-07-29 10:55:00,120.89,121.04,120.84,120.87,11600.0,100.3362,100.4607,100.2947,100.3196,11600.0
2014-07-29 11:00:00,120.85,120.95,120.71,120.71,8600.0,100.303,100.386,100.1868,100.1868,8600.0
2014-07-29 11:05:00,120.74,120.74,120.17,120.26,10100.0,100.2117,100.2117,99.7386,99.8133,10100.0
2014-07-29 11:10:00,120.27,120.27,120.05,120.17,15900.0,99.8216,99.8216,99.639,99.7386,15900.0
2014-07-29 11:15:00,120.18,120.27,120.08,120.12,16900.0,99.7469,99.8216,99.6639,99.6971,16900.0
2014-07-29 11:20:00,120.07,120.13,119.96,120.0,14900.0,99.6556,99.7054,99.5643,99.5975,14900.0
2014-07-29 11:25:00,120.01,120.01,119.89,119.9,11900.0,99.6058,99.6058,99.5062,99.5145,11900.0
2014-07-29 11:30:00,119.87,119.87,119.64,119.64,13600.0,99.4896,99.4896,99.2987,99.2987,13600.0
2014-07-29 11:35:00,119.64,119.67,119.41,119.45,45500.0,99.2987,99.3236,99.1078,99.141,45500.0
2014-07-29 11:40:00,119.47,119.59,119.42,119.42,17800.0,99.1576,99.2572,99.1161,99.1161,17800.0
2014-07-29 11:45:00,119.47,119.58,119.44,119.46,10300.0,99.1576,99.2489,99.1327,99.1493,10300.0
2014-07-29 11:50:00,119.46,119.59,119.45,119.51,8400.0,99.1493,99.2572,99.141,99.1908,8400.0
2014-07-29 11:55:00,119.48,119.49,119.35,119.41,16700.0,99.1659,99.1742,99.058,99.1078,16700.0
2014-07-29 12:00:00,119.38,119.41,119.33,119.36,9400.0,99.0829,99.1078,99.0414,99.0663,9400.0
2014-07-29 12:05:00,119.38,119.44,119.34,119.34,7300.0,99.0829,99.1327,99.0497,99.0497,7300.0
2014-07-29 12:10:00,119.31,119.34,119.25,119.3,15900.0,99.0248,99.0497,98.975,99.0165,15900.0
2014-07-29 12:15:00,119.29,119.32,119.22,119.23,28800.0,99.0082,99.0331,98.9501,98.9584,28800.0
2014-07-29 12:20:00,119.25,119.49,119.23,119.49,12800.0,98.975,99.1742,98.9584,99.1742,12800.0
2014-07-29 12:25:00,119.49,119.51,119.44,119.45,7700.0,99.1742,99.1908,99.1327,99.141,7700.0
2014-07-29 12:30:00,119.46,119.47,119.36,119.42,9900.0,99.1493,99.1576,99.0663,99.1161,9900.0
2014-07-29 12:35:00,119.42,119.47,119.38,119.45,11200.0,99.1161,99.1576,99.0829,99.141,11200.0
2014-07-29 12:40:00,119.46,119.6,119.46,119.53,8700.0,99.1493,99.2655,99.1493,99.2074,8700.0
2014-07-29 12:45:00,119.55,119.61,119.54,119.58,7500.0,99.224,99.2738,99.2157,99.2489,7500.0
2014-07-29 12:50:00,119.58,119.59,119.53,119.55,5500.0,99.2489,99.2572,99.2074,99.224,5500.0
2014-07-29 12:55:00,119.55,119.56,119.49,119.53,6600.0,99.224,99.2323,99.1742,99.2074,6600.0
2014-07-29 13:00:00,119.53,119.59,119.53,119.59,10100.0,99.2074,99.2572,99.2074,99.2572,10100.0
2014-07-29 13:05:00,119.59,119.75,119.58,119.75,8900.0,99.2572,99.39,99.2489,99.39,8900.0
2014-07-29 13:10:00,119.73,119.73,119.62,119.65,6600.0,99.3734,99.3734,99.2821,99.307,6600.0
2014-07-29 13:15:00,119.67,119.69,119.66,119.69,4600.0,99.3236,99.3402,99.3153,99.3402,4600.0
2014-07-29 13:20:00,119.71,119.86,119.71,119.85,7200.0,99.3568,99.4813,99.3568,99.473,7200.0
2014-07-29 13:25:00,119.83,119.84,119.63,119.63,5400.0,99.4564,99.4647,99.2904,99.2904,5400.0
2014-07-29 13:30:00,119.63,119.7,119.62,119.7,4400.0,99.2904,99.3485,99.2821,99.3485,4400.0
2014-07-29 13:35:00,119.72,119.72,119.67,119.7,9000.0,99.3651,99.3651,99.3236,99.3485,9000.0
2014-07-29 13:40:00,119.69,119.69,119.62,119.65,9900.0,99.3402,99.3402,99.2821,99.307,9900.0
2014-07-29 13:45:00,119.62,119.62,119.57,119.58,4700.0,99.2821,99.2821,99.2406,99.2489,4700.0
2014-07-29 13:50:00,119.6,119.61,119.59,119.6,9600.0,99.2655,99.2738,99.2572,99.2655,9600.0
2014-07-29 13:55:00,119.61,119.61,119.49,119.49,10600.0,99.2738,99.2738,99.1742,99.1742,10600.0
2014-07-29 14:00:00,119.51,119.54,119.48,119.48,8200.0,99.1908,99.2157,99.1659,99.1659,8200.0
2014-07-29 14:05:00,119.48,119.48,119.42,119.45,7000.0,99.1659,99.1659,99.1161,99.141,7000.0
2014-07-29 14:10:00,119.45,119.45,119.19,119.19,23600.0,99.141,99.141,98.9252,98.9252,23600.0
2014-07-29 14:15:00,119.2,119.32,119.03,119.06,28900.0,98.9335,99.0331,98.7924,98.8173,28900.0
2014-07-29 14:20:00,119.08,119.14,118.78,118.78,29100.0,98.8339,98.8837,98.5849,98.5849,29100.0
2014-07-29 14:25:00,118.77,118.85,118.68,118.8,16900.0,98.5766,98.643,98.5019,98.6015,16900.0
2014-07-29 14:30:00,118.82,118.93,118.69,118.77,38300.0,98.6181,98.7094,98.5102,98.5766,38300.0
2014-07-29 14:35:00,118.77,118.8,118.58,118.59,47100.0,98.5766,98.6015,98.4189,98.4272,47100.0
2014-07-29 14:40:00,118.57,118.75,118.48,118.56,55700.0,98.4106,98.56,98.3359,98.4023,55700.0
2014-07-29 14:45:00,118.54,118.73,118.53,118.73,13500.0,98.3857,98.5434,98.3774,98.5434,13500.0
2014-07-29 14:50:00,118.71,118.8,118.57,118.73,39500.0,98.5268,98.6015,98.4106,98.5434,39500.0
2014-07-29 14:55:00,118.73,118.77,118.56,118.58,32100.0,98.5434,98.5766,98.4023,98.4189,32100.0
2014-07-29 15:00:00,118.55,118.64,118.51,118.61,12700.0,98.394,98.4687,98.3608,98.4438,12700.0
2014-07-29 15:05:00,118.67,118.8,118.6,118.76,17700.0,98.4936,98.6015,98.4355,98.5683,17700.0
2014-07-29 15:10:00,118.76,118.93,118.73,118.93,14600.0,98.5683,98.7094,98.5434,98.7094,14600.0
2014-07-29 15:15:00,118.93,118.95,118.76,118.81,22100.0,98.7094,98.726,98.5683,98.6098,22100.0
2014-07-29 15:20:00,118.81,118.83,118.57,118.64,22200.0,98.6098,98.6264,98.4106,98.4687,22200.0
2014-07-29 15:25:00,118.62,118.67,118.52,118.55,20400.0,98.4521,98.4936,98.3691,98.394,20400.0
2014-07-29 15:30:00,118.56,118.56,118.31,118.34,33400.0,98.4023,98.4023,98.1948,98.2197,33400.0
2014-07-29 15:35:00,118.36,118.47,118.32,118.42,21700.0,98.2363,98.3276,98.2031,98.2861,21700.0
2014-07-29 15:40:00,118.41,118.41,118.07,118.07,30600.0,98.2778,98.2778,97.9956,97.9956,30600.0
2014-07-29 15:45:00,118.07,118.23,118.04,118.12,58800.0,97.9956,98.1284,97.9707,98.0371,58800.0
2014-07-29 15:50:00,118.13,118.18,117.86,117.87,80600.0,98.0454,98.0869,97.8213,97.8296,80600.0
2014-07-29 15:55:00,117.88,117.92,117.69,117.7,138600.0,97.8379,97.8711,97.6802,97.6885,138600.0
2014-07-30 09:30:00,118.1,118.81,117.9,118.28,13500.0,98.0205,98.6098,97.8545,98.1699,13500.0
2014-07-30 09:35:00,118.27,118.28,118.05,118.06,9300.0,98.1616,98.1699,97.979,97.9873,9300.0
2014-07-30 09:40:00,118.06,118.31,118.06,118.1,5100.0,97.9873,98.1948,97.9873,98.0205,5100.0
2014-07-30 09:45:00,118.1,118.24,118.03,118.14,7900.0,98.0205,98.1367,97.9624,98.0537,7900.0
2014-07-30 09:50:00,118.18,118.24,118.02,118.2,10000.0,98.0869,98.1367,97.9541,98.1035,10000.0
2014-07-30 09:55:00,118.16,118.21,117.79,117.79,7200.0,98.0703,98.1118,97.7632,97.7632,7200.0
2014-07-30 10:00:00,117.79,117.95,117.51,117.58,14400.0,97.7632,97.896,97.5308,97.5889,14400.0
2014-07-30 10:05:00,117.62,117.62,117.36,117.47,31200.0,97.6221,97.6221,97.4063,97.4976,31200.0
2014-07-30 10:10:00,117.44,117.8,117.42,117.56,13600.0,97.4727,97.7715,97.4561,97.5723,13600.0
2014-07-30 10:15:00,117.55,117.67,117.5,117.62,18400.0,97.564,97.6636,97.5225,97.6221,18400.0
2014-07-30 10:20:00,117.72,117.75,117.64,117.67,10200.0,97.7051,97.73,97.6387,97.6636,10200.0
2014-07-30 10:25:00,117.71,117.87,117.66,117.72,19100.0,97.6968,97.8296,97.6553,97.7051,19100.0
2014-07-30 10:30:00,117.74,117.8,117.55,117.64,6300.0,97.7217,97.7715,97.564,97.6387,6300.0
2014-07-30 10:35:00,117.62,117.82,117.48,117.48,10100.0,97.6221,97.7881,97.5059,97.5059,10100.0
2014-07-30 10:40:00,117.56,117.58,117.24,117.24,24800.0,97.5723,97.5889,97.3067,97.3067,24800.0
2014-07-30 10:45:00,117.21,117.24,117.06,117.17,15800.0,97.2818,97.3067,97.1573,97.2486,15800.0
2014-07-30 10:50:00,117.12,117.33,117.08,117.17,16300.0,97.2071,97.3814,97.1739,97.2486,16300.0
2014-07-30 10:55:00,117.2,117.2,117.0,117.13,11200.0,97.2735,97.2735,97.1075,97.2154,11200.0
2014-07-30 11:00:00,117.09,117.16,116.93,116.98,14700.0,97.1822,97.2403,97.0494,97.0909,14700.0
2014-07-30 11:05:00,117.05,117.25,116.97,117.25,9700.0,97.149,97.315,97.0826,97.315,9700.0
2014-07-30 11:10:00,117.25,117.36,117.22,117.36,6700.0,97.315,97.4063,97.2901,97.4063,6700.0
2014-07-30 11:15:00,117.34,117.5,117.34,117.46,5100.0,97.3897,97.5225,97.3897,97.4893,5100.0
2014-07-30 11:20:00,117.43,117.6,117.43,117.55,8600.0,97.4644,97.6055,97.4644,97.564,8600.0
2014-07-30 11:25:00,117.64,117.64,117.48,117.54,5200.0,97.6387,97.6387,97.5059,97.5557,5200.0
2014-07-30 11:30:00,117.54,117.6,117.49,117.55,4400.0,97.5557,97.6055,97.5142,97.564,4400.0
2014-07-30 11:35:00,117.54,117.58,117.44,117.44,5000.0,97.5557,97.5889,97.4727,97.4727,5000.0
2014-07-30 11:40:00,117.41,117.52,117.35,117.49,8100.0,97.4478,97.5391,97.398,97.5142,8100.0
2014-07-30 11:45:00,117.5,117.5,117.38,117.4,4500.0,97.5225,97.5225,97.4229,97.4395,4500.0
2014-07-30 11:50:00,117.36,117.42,117.29,117.29,4300.0,97.4063,97.4561,97.3482,97.3482,4300.0
2014-07-30 11:55:00,117.25,117.29,117.08,117.09,6300.0,97.315,97.3482,97.1739,97.1822,6300.0
2014-07-30 12:00:00,117.14,117.19,117.06,117.08,15200.0,97.2237,97.2652,97.1573,97.1739,15200.0
2014-07-30 12:05:00,117.09,117.12,116.93,116.98,7700.0,97.1822,97.2071,97.0494,97.0909,7700.0
2014-07-30 12:10:00,117.02,117.09,116.99,117.02,31800.0,97.1241,97.1822,97.0992,97.1241,31800.0
2014-07-30 12:15:00,117.05,117.22,117.01,117.17,14400.0,97.149,97.2901,97.1158,97.2486,14400.0
2014-07-30 12:20:00,117.18,117.31,117.18,117.28,25400.0,97.2569,97.3648,97.2569,97.3399,25400.0
2014-07-30 12:25:00,117.26,117.32,117.25,117.31,2800.0,97.3233,97.3731,97.315,97.3648,2800.0
2014-07-30 12:30:00,117.32,117.44,117.26,117.44,6500.0,97.3731,97.4727,97.3233,97.4727,6500.0
2014-07-30 12:35:00,117.42,117.53,117.42,117.46,4300.0,97.4561,97.5474,97.4561,97.4893,4300.0
2014-07-30 12:40:00,117.49,117.54,117.49,117.52,4300.0,97.5142,97.5557,97.5142,97.5391,4300.0
2014-07-30 12:45:00,117.53,117.64,117.51,117.61,15500.0,97.5474,97.6387,97.5308,97.6138,15500.0
2014-07-30 12:50:00,117.61,117.71,117.6,117.68,8600.0,97.6138,97.6968,97.6055,97.6719,8600.0
2014-07-30 12:55:00,117.67,117.74,117.63,117.63,2200.0,97.6636,97.7217,97.6304,97.6304,2200.0
2014-07-30 13:00:00,117.66,117.71,117.62,117.7,14400.0,97.6553,97.6968,97.6221,97.6885,14400.0
2014-07-30 13:05:00,117.7,117.71,117.63,117.65,25700.0,97.6885,97.6968,97.6304,97.647,25700.0
2014-07-30 13:10:00,117.64,117.73,117.6,117.7,12000.0,97.6387,97.7134,97.6055,97.6885,12000.0
2014-07-30 13:15:00,117.65,117.71,117.65,117.65,6500.0,97.647,97.6968,97.647,97.647,6500.0
2014-07-30 13:20:00,117.65,117.72,117.65,117.65,14500.0,97.647,97.7051,97.647,97.647,14500.0
2014-07-30 13:25:00,117.65,117.72,117.64,117.71,59600.0,97.647,97.7051,97.6387,97.6968,59600.0
2014-07-30 13:30:00,117.7,117.93,117.69,117.93,7800.0,97.6885,97.8794,97.6802,97.8794,7800.0
2014-07-30 13:35:00,117.9,117.91,117.77,117.77,4700.0,97.8545,97.8628,97.7466,97.7466,4700.0
2014-07-30 13:40:00,117.74,117.89,117.74,117.85,5100.0,97.7217,97.8462,97.7217,97.813,5100.0
2014-07-30 13:45:00,117.89,117.89,117.76,117.82,3900.0,97.8462,97.8462,97.7383,97.7881,3900.0
2014-07-30 13:50:00,117.86,117.92,117.86,117.92,13600.0,97.8213,97.8711,97.8213,97.8711,13600.0
2014-07-30 13:55:00,117.89,117.94,117.89,117.92,5100.0,97.8462,97.8877,97.8462,97.8711,5100.0
2014-07-30 14:00:00,117.9,118.01,117.65,117.78,51300.0,97.8545,97.9458,97.647,97.7549,51300.0
2014-07-30 14:05:00,117.78,118.21,117.76,118.15,19700.0,97.7549,98.1118,97.7383,98.062,19700.0
2014-07-30 14:10:00,118.17,118.66,118.17,118.57,14100.0,98.0786,98.4853,98.0786,98.4106,14100.0
2014-07-30 14:15:00,118.59,118.67,118.45,118.5,12600.0,98.4272,98.4936,98.311,98.3525,12600.0
2014-07-30 14:20:00,118.54,118.54,118.25,118.32,8400.0,98.3857,98.3857,98.145,98.2031,8400.0
2014-07-30 14:25:00,118.29,118.47,118.29,118.46,9100.0,98.1782,98.3276,98.1782,98.3193,9100.0
2014-07-30 14:30:00,118.5,118.59,118.33,118.33,10600.0,98.3525,98.4272,98.2114,98.2114,10600.0
2014-07-30 14:35:00,118.37,118.38,118.32,118.38,6100.0,98.2446,98.2529,98.2031,98.2529,6100.0
2014-07-30 14:40:00,118.39,118.51,118.37,118.39,8400.0,98.2612,98.3608,98.2446,98.2612,8400.0
2014-07-30 14:45:00,118.39,118.41,118.06,118.16,15100.0,98.2612,98.2778,97.9873,98.0703,15100.0
2014-07-30 14:50:00,118.09,118.16,118.07,118.08,8900.0,98.0122,98.0703,97.9956,98.0039,8900.0
2014-07-30 14:55:00,118.13,118.18,117.89,117.95,31700.0,98.0454,98.0869,97.8462,97.896,31700.0
2014-07-30 15:00:00,117.88,117.9,117.72,117.82,15200.0,97.8379,97.8545,97.7051,97.7881,15200.0
2014-07-30 15:05:00,117.83,118.05,117.76,117.97,12300.0,97.7964,97.979,97.7383,97.9126,12300.0
2014-07-30 15:10:00,118.0,118.0,117.85,117.9,8200.0,97.9375,97.9375,97.813,97.8545,8200.0
2014-07-30 15:15:00,117.89,117.99,117.8,117.94,20400.0,97.8462,97.9292,97.7715,97.8877,20400.0
2014-07-30 15:20:00,117.96,117.97,117.85,117.85,12100.0,97.9043,97.9126,97.813,97.813,12100.0
2014-07-30 15:25:00,117.83,117.83,117.73,117.73,21200.0,97.7964,97.7964,97.7134,97.7134,21200.0
2014-07-30 15:30:00,117.75,117.86,117.74,117.83,28700.0,97.73,97.8213,97.7217,97.7964,28700.0
2014-07-30 15:35:00,117.82,117.89,117.78,117.82,16600.0,97.7881,97.8462,97.7549,97.7881,16600.0
2014-07-30 15:40:00,117.82,117.85,117.66,117.68,31300.0,97.7881,97.813,97.6553,97.6719,31300.0
2014-07-30 15:45:00,117.68,117.7,117.64,117.67,67600.0,97.6719,97.6885,97.6387,97.6636,67600.0
2014-07-30 15:50:00,117.67,117.72,117.63,117.68,45400.0,97.6636,97.7051,97.6304,97.6719,45400.0
2014-07-30 15:55:00,117.68,117.7,117.6,117.62,99200.0,97.6719,97.6885,97.6055,97.6221,99200.0
2014-07-31 09:30:00,116.47,116.73,116.47,116.55,3400.0,96.6676,96.8834,96.6676,96.734,3400.0
2014-07-31 09:35:00,116.61,116.8,116.35,116.65,25700.0,96.7838,96.9415,96.568,96.817,25700.0
2014-07-31 09:40:00,116.65,116.91,116.5,116.53,17800.0,96.817,97.0328,96.6925,96.7174,17800.0
2014-07-31 09:45:00,116.52,116.75,116.49,116.61,24500.0,96.7091,96.9,96.6842,96.7838,24500.0
2014-07-31 09:50:00,116.63,116.7,116.33,116.45,27800.0,96.8004,96.8585,96.5515,96.651,27800.0
2014-07-31 09:55:00,116.45,116.63,116.44,116.45,24400.0,96.651,96.8004,96.6427,96.651,24400.0
2014-07-31 10:00:00,116.5,116.58,116.32,116.51,29300.0,96.6925,96.7589,96.5432,96.7008,29300.0
2014-07-31 10:05:00,116.51,116.57,116.33,116.41,17800.0,96.7008,96.7506,96.5515,96.6178,17800.0
2014-07-31 10:10:00,116.42,116.74,116.32,116.47,13200.0,96.6261,96.8917,96.5432,96.6676,13200.0
2014-07-31 10:15:00,116.5,116.56,116.44,116.54,40200.0,96.6925,96.7423,96.6427,96.7257,40200.0
2014-07-31 10:20:00,116.58,116.67,116.43,116.5,22100.0,96.7589,96.8336,96.6344,96.6925,22100.0
2014-07-31 10:25:00,116.54,116.54,116.31,116.42,41900.0,96.7257,96.7257,96.5349,96.6261,41900.0
2014-07-31 10:30:00,116.43,116.53,116.32,116.34,31200.0,96.6344,96.7174,96.5432,96.5597,31200.0
2014-07-31 10:35:00,116.35,116.4,116.23,116.33,24500.0,96.568,96.6095,96.4685,96.5515,24500.0
2014-07-31 10:40:00,116.33,116.37,116.21,116.31,20300.0,96.5515,96.5846,96.4519,96.5349,20300.0
2014-07-31 10:45:00,116.31,116.37,116.24,116.36,6100.0,96.5349,96.5846,96.4768,96.5763,6100.0
2014-07-31 10:50:00,116.32,116.39,116.22,116.23,5900.0,96.5432,96.6012,96.4602,96.4685,5900.0
2014-07-31 10:55:00,116.2,116.2,115.79,115.88,11800.0,96.4436,96.4436,96.1033,96.178,11800.0
2014-07-31 11:00:00,115.88,116.21,115.88,116.18,13000.0,96.178,96.4519,96.178,96.427,13000.0
2014-07-31 11:05:00,116.21,116.25,116.1,116.2,11500.0,96.4519,96.4851,96.3606,96.4436,11500.0
2014-07-31 11:10:00,116.24,116.24,116.17,116.2,28800.0,96.4768,96.4768,96.4187,96.4436,28800.0
2014-07-31 11:15:00,116.25,116.27,116.13,116.19,15200.0,96.4851,96.5017,96.3855,96.4353,15200.0
2014-07-31 11:20:00,116.19,116.2,116.0,116.14,37800.0,96.4353,96.4436,96.2776,96.3938,37800.0
2014-07-31 11:25:00,116.11,116.14,115.71,115.71,32000.0,96.3689,96.3938,96.0369,96.0369,32000.0
2014-07-31 11:30:00,115.71,115.84,115.65,115.78,20100.0,96.0369,96.1448,95.9871,96.095,20100.0
2014-07-31 11:35:00,115.77,115.87,115.69,115.87,8600.0,96.0867,96.1697,96.0203,96.1697,8600.0
2014-07-31 11:40:00,115.9,115.93,115.72,115.73,21600.0,96.1946,96.2195,96.0452,96.0535,21600.0
2014-07-31 11:45:00,115.73,115.78,115.42,115.67,39600.0,96.0535,96.095,95.7962,96.0037,39600.0
2014-07-31 11:50:00,115.64,115.68,115.5,115.61,16100.0,95.9788,96.012,95.8626,95.9539,16100.0
2014-07-31 11:55:00,115.63,115.66,115.5,115.56,7900.0,95.9705,95.9954,95.8626,95.9124,7900.0
2014-07-31 12:00:00,115.54,115.56,115.41,115.56,4500.0,95.8958,95.9124,95.7879,95.9124,4500.0
2014-07-31 12:05:00,115.61,115.62,115.54,115.56,4400.0,95.9539,95.9622,95.8958,95.9124,4400.0
2014-07-31 12:10:00,115.54,115.54,115.38,115.53,5700.0,95.8958,95.8958,95.763,95.8875,5700.0
2014-07-31 12:15:00,115.55,115.55,115.35,115.39,4100.0,95.9041,95.9041,95.7381,95.7713,4100.0
2014-07-31 12:20:00,115.42,115.46,115.27,115.27,7100.0,95.7962,95.8294,95.6717,95.6717,7100.0
2014-07-31 12:25:00,115.26,115.31,115.16,115.23,5800.0,95.6634,95.7049,95.5804,95.6385,5800.0
2014-07-31 12:30:00,115.29,115.34,115.23,115.31,11100.0,95.6883,95.7298,95.6385,95.7049,11100.0
2014-07-31 12:35:00,115.31,115.34,115.27,115.28,4400.0,95.7049,95.7298,95.6717,95.68,4400.0
2014-07-31 12:40:00,115.29,115.4,115.29,115.35,5500.0,95.6883,95.7796,95.6883,95.7381,5500.0
2014-07-31 12:45:00,115.35,115.63,115.35,115.58,3500.0,95.7381,95.9705,95.7381,95.929,3500.0
2014-07-31 12:50:00,115.65,115.73,115.59,115.6,5000.0,95.9871,96.0535,95.9373,95.9456,5000.0
2014-07-31 12:55:00,115.71,115.76,115.59,115.59,3200.0,96.0369,96.0784,95.9373,95.9373,3200.0
2014-07-31 13:00:00,115.6,115.7,115.6,115.67,7500.0,95.9456,96.0286,95.9456,96.0037,7500.0
2014-07-31 13:05:00,115.67,115.74,115.66,115.74,3000.0,96.0037,96.0618,95.9954,96.0618,3000.0
2014-07-31 13:10:00,115.76,115.76,115.6,115.68,5000.0,96.0784,96.0784,95.9456,96.012,5000.0
2014-07-31 13:15:00,115.65,115.65,115.54,115.63,5100.0,95.9871,95.9871,95.8958,95.9705,5100.0
2014-07-31 13:20:00,115.67,115.67,115.49,115.51,4900.0,96.0037,96.0037,95.8543,95.8709,4900.0
2014-07-31 13:25:00,115.53,115.65,115.52,115.65,4500.0,95.8875,95.9871,95.8792,95.9871,4500.0
2014-07-31 13:30:00,115.67,115.82,115.61,115.82,4400.0,96.0037,96.1282,95.9539,96.1282,4400.0
2014-07-31 13:35:00,115.84,115.93,115.82,115.83,3500.0,96.1448,96.2195,96.1282,96.1365,3500.0
2014-07-31 13:40:00,115.83,115.93,115.71,115.71,5200.0,96.1365,96.2195,96.0369,96.0369,5200.0
2014-07-31 13:45:00,115.71,115.74,115.59,115.66,7500.0,96.0369,96.0618,95.9373,95.9954,7500.0
2014-07-31 13:50:00,115.64,115.72,115.57,115.67,5100.0,95.9788,96.0452,95.9207,96.0037,5100.0
2014-07-31 13:55:00,115.63,115.77,115.63,115.76,5000.0,95.9705,96.0867,95.9705,96.0784,5000.0
2014-07-31 14:00:00,115.76,115.86,115.7,115.83,4500.0,96.0784,96.1614,96.0286,96.1365,4500.0
2014-07-31 14:05:00,115.83,116.0,115.83,115.89,5800.0,96.1365,96.2776,96.1365,96.1863,5800.0
2014-07-31 14:10:00,115.84,115.87,115.8,115.83,5400.0,96.1448,96.1697,96.1116,96.1365,5400.0
2014-07-31 14:15:00,115.84,115.9,115.72,115.83,7400.0,96.1448,96.1946,96.0452,96.1365,7400.0
2014-07-31 14:20:00,115.78,115.93,115.76,115.82,5500.0,96.095,96.2195,96.0784,96.1282,5500.0
2014-07-31 14:25:00,115.8,116.05,115.8,116.05,6600.0,96.1116,96.3191,96.1116,96.3191,6600.0
2014-07-31 14:30:00,116.0,116.01,115.82,115.9,6300.0,96.2776,96.2859,96.1282,96.1946,6300.0
2014-07-31 14:35:00,115.89,115.89,115.6,115.65,8400.0,96.1863,96.1863,95.9456,95.9871,8400.0
2014-07-31 14:40:00,115.65,115.67,115.42,115.5,6400.0,95.9871,96.0037,95.7962,95.8626,6400.0
2014-07-31 14:45:00,115.5,115.52,115.29,115.39,12000.0,95.8626,95.8792,95.6883,95.7713,12000.0
2014-07-31 14:50:00,115.38,115.47,115.26,115.26,10200.0,95.763,95.8377,95.6634,95.6634,10200.0
2014-07-31 14:55:00,115.29,115.35,115.14,115.17,12300.0,95.6883,95.7381,95.5638,95.5887,12300.0
2014-07-31 15:00:00,115.16,115.3,115.13,115.28,7500.0,95.5804,95.6966,95.5555,95.68,7500.0
2014-07-31 15:05:00,115.28,115.37,115.21,115.25,9800.0,95.68,95.7547,95.6219,95.6551,9800.0
2014-07-31 15:10:00,115.24,115.24,115.03,115.03,10200.0,95.6468,95.6468,95.4725,95.4725,10200.0
2014-07-31 15:15:00,115.02,115.1,114.96,115.02,8800.0,95.4642,95.5306,95.4144,95.4642,8800.0
2014-07-31 15:20:00,115.01,115.05,114.92,114.99,20600.0,95.4559,95.4891,95.3812,95.4393,20600.0
2014-07-31 15:25:00,114.99,115.02,114.89,114.99,18800.0,95.4393,95.4642,95.3563,95.4393,18800.0
2014-07-31 15:30:00,114.98,115.13,114.96,115.1,15300.0,95.431,95.5555,95.4144,95.5306,15300.0
2014-07-31 15:35:00,115.09,115.24,115.03,115.2,14300.0,95.5223,95.6468,95.4725,95.6136,14300.0
2014-07-31 15:40:00,115.2,115.25,115.03,115.05,23300.0,95.6136,95.6551,95.4725,95.4891,23300.0
2014-07-31 15:45:00,115.02,115.1,114.95,115.02,24800.0,95.4642,95.5306,95.4061,95.4642,24800.0
2014-07-31 15:50:00,115.03,115.05,114.94,115.01,36400.0,95.4725,95.4891,95.3978,95.4559,36400.0
2014-07-31 15:55:00,115.02,115.07,114.92,114.94,61600.0,95.4642,95.5057,95.3812,95.3978,61600.0
2014-08-01 09:30:00,114.51,114.69,114.07,114.07,19200.0,95.0409,95.1903,94.6757,94.6757,19200.0
2014-08-01 09:35:00,114.1,114.31,114.07,114.21,22400.0,94.7006,94.8749,94.6757,94.7919,22400.0
2014-08-01 09:40:00,114.24,114.38,114.07,114.21,12800.0,94.8168,94.933,94.6757,94.7919,12800.0
2014-08-01 09:45:00,114.21,114.3,114.1,114.1,14200.0,94.7919,94.8666,94.7006,94.7006,14200.0
2014-08-01 09:50:00,114.18,114.21,114.03,114.04,10000.0,94.767,94.7919,94.6425,94.6508,10000.0
2014-08-01 09:55:00,114.04,114.1,113.94,114.02,47200.0,94.6508,94.7006,94.5678,94.6342,47200.0
2014-08-01 10:00:00,114.11,114.32,113.9,114.31,63000.0,94.7089,94.8832,94.5346,94.8749,63000.0
2014-08-01 10:05:00,114.29,114.32,114.02,114.11,50800.0,94.8583,94.8832,94.6342,94.7089,50800.0
2014-08-01 10:10:00,114.21,114.21,113.93,113.97,19600.0,94.7919,94.7919,94.5595,94.5927,19600.0
2014-08-01 10:15:00,114.01,114.14,113.9,113.9,35000.0,94.6259,94.7338,94.5346,94.5346,35000.0
2014-08-01 10:20:00,113.96,114.09,113.9,114.01,13000.0,94.5844,94.6923,94.5346,94.6259,13000.0
2014-08-01 10:25:00,114.05,114.26,114.02,114.19,34700.0,94.6591,94.8334,94.6342,94.7753,34700.0
2014-08-01 10:30:00,114.19,114.2,113.98,114.09,36300.0,94.7753,94.7836,94.601,94.6923,36300.0
2014-08-01 10:35:00,114.06,114.14,113.99,114.06,29200.0,94.6674,94.7338,94.6093,94.6674,29200.0
2014-08-01 10:40:00,114.03,114.08,113.92,113.98,14600.0,94.6425,94.684,94.5512,94.601,14600.0
2014-08-01 10:45:00,113.93,114.1,113.92,113.93,11600.0,94.5595,94.7006,94.5512,94.5595,11600.0
2014-08-01 10:50:00,113.92,114.02,113.9,113.9,22000.0,94.5512,94.6342,94.5346,94.5346,22000.0
2014-08-01 10:55:00,113.9,114.04,113.84,113.96,25800.0,94.5346,94.6508,94.4848,94.5844,25800.0
2014-08-01 11:00:00,113.92,114.0,113.81,113.86,32900.0,94.5512,94.6176,94.4599,94.5014,32900.0
2014-08-01 11:05:00,113.85,113.87,113.66,113.69,19100.0,94.4931,94.5097,94.3354,94.3603,19100.0
2014-08-01 11:10:00,113.64,113.7,113.51,113.51,20600.0,94.3188,94.3686,94.2109,94.2109,20600.0
2014-08-01 11:15:00,113.55,113.57,113.17,113.21,26400.0,94.2441,94.2607,93.9287,93.9619,26400.0
2014-08-01 11:20:00,113.19,113.49,113.16,113.48,27600.0,93.9453,94.1943,93.9204,94.186,27600.0
2014-08-01 11:25:00,113.51,113.56,113.34,113.51,8700.0,94.2109,94.2524,94.0698,94.2109,8700.0
2014-08-01 11:30:00,113.45,113.51,113.26,113.26,6800.0,94.1611,94.2109,94.0034,94.0034,6800.0
2014-08-01 11:35:00,113.33,113.36,113.12,113.13,9600.0,94.0615,94.0864,93.8872,93.8955,9600.0
2014-08-01 11:40:00,113.2,113.36,113.12,113.16,8200.0,93.9536,94.0864,93.8872,93.9204,8200.0
2014-08-01 11:45:00,113.21,113.39,113.21,113.27,9500.0,93.9619,94.1113,93.9619,94.0117,9500.0
2014-08-01 11:50:00,113.17,113.21,113.1,113.15,5100.0,93.9287,93.9619,93.8706,93.9121,5100.0
2014-08-01 11:55:00,113.19,113.25,112.98,112.99,16400.0,93.9453,93.9951,93.771,93.7793,16400.0
2014-08-01 12:00:00,113.03,113.11,112.97,112.98,22000.0,93.8125,93.8789,93.7627,93.771,22000.0
2014-08-01 12:05:00,113.07,113.07,112.84,112.84,6800.0,93.8457,93.8457,93.6548,93.6548,6800.0
2014-08-01 12:10:00,112.83,112.98,112.77,112.91,7000.0,93.6465,93.771,93.5967,93.7129,7000.0
2014-08-01 12:15:00,112.95,113.12,112.91,113.03,19300.0,93.7461,93.8872,93.7129,93.8125,19300.0
2014-08-01 12:20:00,113.04,113.08,112.97,113.05,5300.0,93.8208,93.854,93.7627,93.8291,5300.0
2014-08-01 12:25:00,113.13,113.13,112.86,112.91,7000.0,93.8955,93.8955,93.6714,93.7129,7000.0
2014-08-01 12:30:00,112.87,113.06,112.87,113.01,9000.0,93.6797,93.8374,93.6797,93.7959,9000.0
2014-08-01 12:35:00,112.98,113.02,112.95,112.98,4900.0,93.771,93.8042,93.7461,93.771,4900.0
2014-08-01 12:40:00,112.94,113.02,112.93,113.02,8400.0,93.7378,93.8042,93.7295,93.8042,8400.0
2014-08-01 12:45:00,113.02,113.02,112.93,112.93,7700.0,93.8042,93.8042,93.7295,93.7295,7700.0
2014-08-01 12:50:00,112.95,113.07,112.89,113.01,9700.0,93.7461,93.8457,93.6963,93.7959,9700.0
2014-08-01 12:55:00,113.05,113.1,112.99,113.03,19800.0,93.8291,93.8706,93.7793,93.8125,19800.0
2014-08-01 13:00:00,113.06,113.13,112.96,112.96,8600.0,93.8374,93.8955,93.7544,93.7544,8600.0
2014-08-01 13:05:00,112.95,113.14,112.95,113.14,4000.0,93.7461,93.9038,93.7461,93.9038,4000.0
2014-08-01 13:10:00,113.18,113.31,113.17,113.31,2300.0,93.937,94.0449,93.9287,94.0449,2300.0
2014-08-01 13:15:00,113.31,113.42,113.23,113.35,26300.0,94.0449,94.1362,93.9785,94.0781,26300.0
2014-08-01 13:20:00,113.41,113.56,113.29,113.3,47200.0,94.1279,94.2524,94.0283,94.0366,47200.0
2014-08-01 13:25:00,113.29,113.77,113.29,113.77,6700.0,94.0283,94.4267,94.0283,94.4267,6700.0
2014-08-01 13:30:00,113.78,113.81,113.59,113.59,21100.0,94.435,94.4599,94.2773,94.2773,21100.0
2014-08-01 13:35:00,113.57,113.74,113.47,113.74,61200.0,94.2607,94.4018,94.1777,94.4018,61200.0
2014-08-01 13:40:00,113.73,113.83,113.67,113.82,28800.0,94.3935,94.4765,94.3437,94.4682,28800.0
2014-08-01 13:45:00,113.79,113.95,113.74,113.95,4400.0,94.4433,94.5761,94.4018,94.5761,4400.0
2014-08-01 13:50:00,113.99,113.99,113.67,113.67,30500.0,94.6093,94.6093,94.3437,94.3437,30500.0
2014-08-01 13:55:00,113.7,114.0,113.67,113.94,45600.0,94.3686,94.6176,94.3437,94.5678,45600.0
2014-08-01 14:00:00,113.97,114.07,113.85,113.87,7700.0,94.5927,94.6757,94.4931,94.5097,7700.0
2014-08-01 14:05:00,113.88,114.09,113.82,114.06,7300.0,94.518,94.6923,94.4682,94.6674,7300.0
2014-08-01 14:10:00,114.02,114.07,113.98,113.99,6200.0,94.6342,94.6757,94.601,94.6093,6200.0
2014-08-01 14:15:00,114.02,114.08,113.99,114.06,10000.0,94.6342,94.684,94.6093,94.6674,10000.0
2014-08-01 14:20:00,114.02,114.04,113.93,113.93,9700.0,94.6342,94.6508,94.5595,94.5595,9700.0
2014-08-01 14:25:00,113.93,113.99,113.83,113.99,10400.0,94.5595,94.6093,94.4765,94.6093,10400.0
2014-08-01 14:30:00,113.99,114.07,113.98,114.02,16100.0,94.6093,94.6757,94.601,94.6342,16100.0
2014-08-01 14:35:00,114.0,114.11,114.0,114.09,19800.0,94.6176,94.7089,94.6176,94.6923,19800.0
2014-08-01 14:40:00,114.1,114.1,113.98,114.04,29600.0,94.7006,94.7006,94.601,94.6508,29600.0
2014-08-01 14:45:00,114.03,114.06,113.88,113.96,8800.0,94.6425,94.6674,94.518,94.5844,8800.0
2014-08-01 14:50:00,113.99,114.02,113.87,113.87,7000.0,94.6093,94.6342,94.5097,94.5097,7000.0
2014-08-01 14:55:00,113.9,114.0,113.89,113.94,12500.0,94.5346,94.6176,94.5263,94.5678,12500.0
2014-08-01 15:00:00,113.93,113.99,113.9,113.95,15000.0,94.5595,94.6093,94.5346,94.5761,15000.0
2014-08-01 15:05:00,113.96,114.17,113.94,114.13,26000.0,94.5844,94.7587,94.5678,94.7255,26000.0
2014-08-01 15:10:00,114.17,114.26,114.15,114.19,14100.0,94.7587,94.8334,94.7421,94.7753,14100.0
2014-08-01 15:15:00,114.16,114.34,114.16,114.3,14700.0,94.7504,94.8998,94.7504,94.8666,14700.0
2014-08-01 15:20:00,114.29,114.42,114.29,114.34,8300.0,94.8583,94.9662,94.8583,94.8998,8300.0
2014-08-01 15:25:00,114.32,114.42,114.3,114.3,11100.0,94.8832,94.9662,94.8666,94.8666,11100.0
2014-08-01 15:30:00,114.3,114.32,114.23,114.28,12400.0,94.8666,94.8832,94.8085,94.85,12400.0
2014-08-01 15:35:00,114.28,114.46,114.27,114.45,16000.0,94.85,94.9994,94.8417,94.9911,16000.0
2014-08-01 15:40:00,114.44,114.48,114.36,114.37,15000.0,94.9828,95.016,94.9164,94.9247,15000.0
2014-08-01 15:45:00,114.36,114.37,114.22,114.24,18800.0,94.9164,94.9247,94.8002,94.8168,18800.0
2014-08-01 15:50:00,114.26,114.26,114.08,114.19,24600.0,94.8334,94.8334,94.684,94.7753,24600.0
2014-08-01 15:55:00,114.18,114.3,114.12,114.17,43000.0,94.767,94.8666,94.7172,94.7587,43000.0
2014-08-04 09:30:00,114.64,114.64,114.5,114.5,8300.0,95.1488,95.1488,95.0326,95.0326,8300.0
2014-08-04 09:35:00,114.63,115.13,114.59,114.98,7300.0,95.1405,95.5555,95.1073,95.431,7300.0
2014-08-04 09:40:00,115.0,115.05,114.71,114.9,7700.0,95.4476,95.4891,95.2069,95.3646,7700.0
2014-08-04 09:45:00,114.83,114.95,114.65,114.84,7800.0,95.3065,95.4061,95.1571,95.3148,7800.0
2014-08-04 09:50:00,114.85,115.11,114.81,115.01,8000.0,95.3231,95.5389,95.2899,95.4559,8000.0
2014-08-04 09:55:00,114.99,114.99,114.73,114.84,5100.0,95.4393,95.4393,95.2235,95.3148,5100.0
2014-08-04 10:00:00,114.97,114.97,114.66,114.9,9200.0,95.4227,95.4227,95.1654,95.3646,9200.0
2014-08-04 10:05:00,114.84,115.02,114.82,114.84,5400.0,95.3148,95.4642,95.2982,95.3148,5400.0
2014-08-04 10:10:00,114.81,114.91,114.67,114.83,16000.0,95.2899,95.3729,95.1737,95.3065,16000.0
2014-08-04 10:15:00,114.84,114.93,114.63,114.81,20800.0,95.3148,95.3895,95.1405,95.2899,20800.0
2014-08-04 10:20:00,114.77,114.95,114.74,114.89,10800.0,95.2567,95.4061,95.2318,95.3563,10800.0
2014-08-04 10:25:00,114.85,114.99,114.73,114.73,7000.0,95.3231,95.4393,95.2235,95.2235,7000.0
2014-08-04 10:30:00,114.72,114.89,114.72,114.78,10000.0,95.2152,95.3563,95.2152,95.265,10000.0
2014-08-04 10:35:00,114.73,114.83,114.7,114.79,16500.0,95.2235,95.3065,95.1986,95.2733,16500.0
2014-08-04 10:40:00,114.76,114.87,114.71,114.71,8400.0,95.2484,95.3397,95.2069,95.2069,8400.0
2014-08-04 10:45:00,114.76,114.84,114.63,114.73,8900.0,95.2484,95.3148,95.1405,95.2235,8900.0
2014-08-04 10:50:00,114.76,114.9,114.68,114.86,17600.0,95.2484,95.3646,95.182,95.3314,17600.0
2014-08-04 10:55:00,114.86,114.86,114.46,114.56,13600.0,95.3314,95.3314,94.9994,95.0824,13600.0
2014-08-04 11:00:00,114.56,114.65,114.36,114.38,20400.0,95.0824,95.1571,94.9164,94.933,20400.0
2014-08-04 11:05:00,114.33,114.64,114.31,114.61,9000.0,94.8915,95.1488,94.8749,95.1239,9000.0
2014-08-04 11:10:00,114.61,114.73,114.51,114.68,6100.0,95.1239,95.2235,95.0409,95.182,6100.0
2014-08-04 11:15:00,114.66,114.75,114.58,114.63,6500.0,95.1654,95.2401,95.099,95.1405,6500.0
2014-08-04 11:20:00,114.65,114.7,114.57,114.57,7000.0,95.1571,95.1986,95.0907,95.0907,7000.0
2014-08-04 11:25:00,114.55,114.69,114.54,114.69,3100.0,95.0741,95.1903,95.0658,95.1903,3100.0
2014-08-04 11:30:00,114.67,114.7,114.61,114.7,10300.0,95.1737,95.1986,95.1239,95.1986,10300.0
2014-08-04 11:35:00,114.67,114.7,114.55,114.6,6500.0,95.1737,95.1986,95.0741,95.1156,6500.0
2014-08-04 11:40:00,114.66,114.66,114.46,114.5,2500.0,95.1654,95.1654,94.9994,95.0326,2500.0
2014-08-04 11:45:00,114.46,114.7,114.45,114.61,6200.0,94.9994,95.1986,94.9911,95.1239,6200.0
2014-08-04 11:50:00,114.64,114.67,114.5,114.54,6200.0,95.1488,95.1737,95.0326,95.0658,6200.0
2014-08-04 11:55:00,114.55,114.7,114.55,114.65,5600.0,95.0741,95.1986,95.0741,95.1571,5600.0
2014-08-04 12:00:00,114.67,114.69,114.53,114.62,3600.0,95.1737,95.1903,95.0575,95.1322,3600.0
2014-08-04 12:05:00,114.61,114.69,114.57,114.64,3000.0,95.1239,95.1903,95.0907,95.1488,3000.0
2014-08-04 12:10:00,114.67,114.73,114.61,114.65,11000.0,95.1737,95.2235,95.1239,95.1571,11000.0
2014-08-04 12:15:00,114.64,114.7,114.55,114.7,7600.0,95.1488,95.1986,95.0741,95.1986,7600.0
2014-08-04 12:20:00,114.66,114.79,114.66,114.76,22800.0,95.1654,95.2733,95.1654,95.2484,22800.0
2014-08-04 12:25:00,114.74,114.76,114.71,114.72,3500.0,95.2318,95.2484,95.2069,95.2152,3500.0
2014-08-04 12:30:00,114.73,114.87,114.71,114.87,13000.0,95.2235,95.3397,95.2069,95.3397,13000.0
2014-08-04 12:35:00,114.83,114.89,114.8,114.88,5500.0,95.3065,95.3563,95.2816,95.348,5500.0
2014-08-04 12:40:00,114.89,114.94,114.84,114.94,2500.0,95.3563,95.3978,95.3148,95.3978,2500.0
2014-08-04 12:45:00,114.89,114.9,114.77,114.78,13700.0,95.3563,95.3646,95.2567,95.265,13700.0
2014-08-04 12:50:00,114.78,114.89,114.78,114.89,3500.0,95.265,95.3563,95.265,95.3563,3500.0
2014-08-04 12:55:00,114.88,114.9,114.86,114.9,8500.0,95.348,95.3646,95.3314,95.3646,8500.0
2014-08-04 13:00:00,114.88,114.89,114.77,114.81,3900.0,95.348,95.3563,95.2567,95.2899,3900.0
2014-08-04 13:05:00,114.82,114.92,114.82,114.92,2800.0,95.2982,95.3812,95.2982,95.3812,2800.0
2014-08-04 13:10:00,114.89,114.9,114.76,114.76,4300.0,95.3563,95.3646,95.2484,95.2484,4300.0
2014-08-04 13:15:00,114.79,114.94,114.79,114.94,4400.0,95.2733,95.3978,95.2733,95.3978,4400.0
2014-08-04 13:20:00,114.93,115.08,114.93,115.06,8200.0,95.3895,95.514,95.3895,95.4974,8200.0
2014-08-04 13:25:00,115.08,115.16,115.08,115.15,10800.0,95.514,95.5804,95.514,95.5721,10800.0
2014-08-04 13:30:00,115.16,115.3,115.12,115.3,10400.0,95.5804,95.6966,95.5472,95.6966,10400.0
2014-08-04 13:35:00,115.26,115.26,115.17,115.23,3900.0,95.6634,95.6634,95.5887,95.6385,3900.0
2014-08-04 13:40:00,115.22,115.26,115.21,115.22,3100.0,95.6302,95.6634,95.6219,95.6302,3100.0
2014-08-04 13:45:00,115.19,115.36,115.18,115.33,9300.0,95.6053,95.7464,95.597,95.7215,9300.0
2014-08-04 13:50:00,115.3,115.41,115.27,115.36,12300.0,95.6966,95.7879,95.6717,95.7464,12300.0
2014-08-04 13:55:00,115.32,115.43,115.29,115.38,14600.0,95.7132,95.8045,95.6883,95.763,14600.0
2014-08-04 14:00:00,115.38,115.45,115.37,115.38,11000.0,95.763,95.8211,95.7547,95.763,11000.0
2014-08-04 14:05:00,115.39,115.41,115.33,115.39,13200.0,95.7713,95.7879,95.7215,95.7713,13200.0
2014-08-04 14:10:00,115.39,115.4,115.33,115.34,4700.0,95.7713,95.7796,95.7215,95.7298,4700.0
2014-08-04 14:15:00,115.34,115.37,115.33,115.33,3800.0,95.7298,95.7547,95.7215,95.7215,3800.0
2014-08-04 14:20:00,115.31,115.32,115.22,115.22,5600.0,95.7049,95.7132,95.6302,95.6302,5600.0
2014-08-04 14:25:00,115.21,115.25,115.19,115.2,5400.0,95.6219,95.6551,95.6053,95.6136,5400.0
2014-08-04 14:30:00,115.23,115.27,115.19,115.27,6100.0,95.6385,95.6717,95.6053,95.6717,6100.0
2014-08-04 14:35:00,115.26,115.42,115.25,115.37,19000.0,95.6634,95.7962,95.6551,95.7547,19000.0
2014-08-04 14:40:00,115.4,115.45,115.4,115.45,3600.0,95.7796,95.8211,95.7796,95.8211,3600.0
2014-08-04 14:45:00,115.45,115.64,115.44,115.64,6100.0,95.8211,95.9788,95.8128,95.9788,6100.0
2014-08-04 14:50:00,115.63,115.69,115.57,115.57,12100.0,95.9705,96.0203,95.9207,95.9207,12100.0
2014-08-04 14:55:00,115.57,115.57,115.52,115.53,4600.0,95.9207,95.9207,95.8792,95.8875,4600.0
2014-08-04 15:00:00,115.51,115.64,115.51,115.59,6700.0,95.8709,95.9788,95.8709,95.9373,6700.0
2014-08-04 15:05:00,115.57,115.61,115.52,115.61,6300.0,95.9207,95.9539,95.8792,95.9539,6300.0
2014-08-04 15:10:00,115.59,115.7,115.55,115.7,9400.0,95.9373,96.0286,95.9041,96.0286,9400.0
2014-08-04 15:15:00,115.7,115.81,115.7,115.8,12900.0,96.0286,96.1199,96.0286,96.1116,12900.0
2014-08-04 15:20:00,115.8,115.83,115.75,115.75,18200.0,96.1116,96.1365,96.0701,96.0701,18200.0
2014-08-04 15:25:00,115.79,115.84,115.73,115.78,9500.0,96.1033,96.1448,96.0535,96.095,9500.0
2014-08-04 15:30:00,115.8,115.8,115.71,115.76,9500.0,96.1116,96.1116,96.0369,96.0784,9500.0
2014-08-04 15:35:00,115.76,115.92,115.76,115.81,12100.0,96.0784,96.2112,96.0784,96.1199,12100.0
2014-08-04 15:40:00,115.8,115.89,115.8,115.85,20600.0,96.1116,96.1863,96.1116,96.1531,20600.0
2014-08-04 15:45:00,115.85,115.85,115.63,115.65,16300.0,96.1531,96.1531,95.9705,95.9871,16300.0
2014-08-04 15:50:00,115.65,115.7,115.61,115.63,21500.0,95.9871,96.0286,95.9539,95.9705,21500.0
2014-08-04 15:55:00,115.63,115.65,115.56,115.61,41500.0,95.9705,95.9871,95.9124,95.9539,41500.0
2014-08-05 09:30:00,114.73,115.19,114.73,115.18,11400.0,95.2235,95.6053,95.2235,95.597,11400.0
2014-08-05 09:35:00,115.1,115.68,114.97,115.48,27600.0,95.5306,96.012,95.4227,95.846,27600.0
2014-08-05 09:40:00,115.48,115.82,115.37,115.75,16900.0,95.846,96.1282,95.7547,96.0701,16900.0
2014-08-05 09:45:00,115.7,116.0,115.65,115.85,30600.0,96.0286,96.2776,95.9871,96.1531,30600.0
2014-08-05 09:50:00,115.81,115.81,115.52,115.68,25100.0,96.1199,96.1199,95.8792,96.012,25100.0
2014-08-05 09:55:00,115.62,115.91,115.53,115.91,14900.0,95.9622,96.2029,95.8875,96.2029,14900.0
2014-08-05 10:00:00,115.91,116.12,115.74,116.06,35300.0,96.2029,96.3772,96.0618,96.3274,35300.0
2014-08-05 10:05:00,116.06,116.24,115.84,115.94,42200.0,96.3274,96.4768,96.1448,96.2278,42200.0
2014-08-05 10:10:00,115.87,115.95,115.8,115.88,18000.0,96.1697,96.2361,96.1116,96.178,18000.0
2014-08-05 10:15:00,115.86,116.26,115.8,116.19,39900.0,96.1614,96.4934,96.1116,96.4353,39900.0
2014-08-05 10:20:00,116.19,116.7,116.18,116.68,26500.0,96.4353,96.8585,96.427,96.8419,26500.0
2014-08-05 10:25:00,116.68,116.81,116.59,116.78,52800.0,96.8419,96.9498,96.7672,96.9249,52800.0
2014-08-05 10:30:00,116.77,116.87,116.6,116.63,28400.0,96.9166,96.9996,96.7755,96.8004,28400.0
2014-08-05 10:35:00,116.66,116.98,116.64,116.87,26900.0,96.8253,97.0909,96.8087,96.9996,26900.0
2014-08-05 10:40:00,116.88,116.9,116.71,116.71,22300.0,97.0079,97.0245,96.8668,96.8668,22300.0
2014-08-05 10:45:00,116.7,116.79,116.62,116.79,21600.0,96.8585,96.9332,96.7921,96.9332,21600.0
2014-08-05 10:50:00,116.78,116.83,116.69,116.79,16600.0,96.9249,96.9664,96.8502,96.9332,16600.0
2014-08-05 10:55:00,116.78,116.81,116.5,116.58,14200.0,96.9249,96.9498,96.6925,96.7589,14200.0
2014-08-05 11:00:00,116.55,116.63,116.42,116.6,29400.0,96.734,96.8004,96.6261,96.7755,29400.0
2014-08-05 11:05:00,116.59,116.67,116.54,116.55,14300.0,96.7672,96.8336,96.7257,96.734,14300.0
2014-08-05 11:10:00,116.55,116.68,116.53,116.57,16200.0,96.734,96.8419,96.7174,96.7506,16200.0
2014-08-05 11:15:00,116.62,116.73,116.55,116.62,13600.0,96.7921,96.8834,96.734,96.7921,13600.0
2014-08-05 11:20:00,116.63,116.64,116.44,116.44,12000.0,96.8004,96.8087,96.6427,96.6427,12000.0
2014-08-05 11:25:00,116.43,116.65,116.33,116.57,17100.0,96.6344,96.817,96.5515,96.7506,17100.0
2014-08-05 11:30:00,116.55,116.65,116.43,116.5,16800.0,96.734,96.817,96.6344,96.6925,16800.0
2014-08-05 11:35:00,116.47,116.58,116.47,116.55,9700.0,96.6676,96.7589,96.6676,96.734,9700.0
2014-08-05 11:40:00,116.55,116.59,116.52,116.52,7400.0,96.734,96.7672,96.7091,96.7091,7400.0
2014-08-05 11:45:00,116.52,116.58,116.25,116.25,15500.0,96.7091,96.7589,96.4851,96.4851,15500.0
2014-08-05 11:50:00,116.28,116.31,116.18,116.2,5000.0,96.51,96.5349,96.427,96.4436,5000.0
2014-08-05 11:55:00,116.21,116.23,116.03,116.11,6100.0,96.4519,96.4685,96.3025,96.3689,6100.0
2014-08-05 12:00:00,116.06,116.12,115.92,115.95,8600.0,96.3274,96.3772,96.2112,96.2361,8600.0
2014-08-05 12:05:00,115.93,115.93,115.82,115.83,5000.0,96.2195,96.2195,96.1282,96.1365,5000.0
2014-08-05 12:10:00,115.84,115.84,115.77,115.84,5900.0,96.1448,96.1448,96.0867,96.1448,5900.0
2014-08-05 12:15:00,115.81,115.81,115.68,115.77,4500.0,96.1199,96.1199,96.012,96.0867,4500.0
2014-08-05 12:20:00,115.79,115.85,115.56,115.56,4100.0,96.1033,96.1531,95.9124,95.9124,4100.0
2014-08-05 12:25:00,115.48,115.63,115.46,115.58,6700.0,95.846,95.9705,95.8294,95.929,6700.0
2014-08-05 12:30:00,115.57,115.63,115.54,115.6,5300.0,95.9207,95.9705,95.8958,95.9456,5300.0
2014-08-05 12:35:00,115.58,115.58,115.34,115.43,8700.0,95.929,95.929,95.7298,95.8045,8700.0
2014-08-05 12:40:00,115.49,115.57,115.38,115.42,9100.0,95.8543,95.9207,95.763,95.7962,9100.0
2014-08-05 12:45:00,115.43,115.64,115.43,115.57,4000.0,95.8045,95.9788,95.8045,95.9207,4000.0
2014-08-05 12:50:00,115.55,115.65,115.5,115.58,3100.0,95.9041,95.9871,95.8626,95.929,3100.0
2014-08-05 12:55:00,115.6,115.64,115.46,115.57,4800.0,95.9456,95.9788,95.8294,95.9207,4800.0
2014-08-05 13:00:00,115.55,115.57,115.47,115.47,4200.0,95.9041,95.9207,95.8377,95.8377,4200.0
2014-08-05 13:05:00,115.49,115.64,115.48,115.52,8500.0,95.8543,95.9788,95.846,95.8792,8500.0
2014-08-05 13:10:00,115.52,115.58,115.45,115.54,4600.0,95.8792,95.929,95.8211,95.8958,4600.0
2014-08-05 13:15:00,115.61,115.67,115.52,115.61,6800.0,95.9539,96.0037,95.8792,95.9539,6800.0
2014-08-05 13:20:00,115.6,115.63,115.57,115.6,3400.0,95.9456,95.9705,95.9207,95.9456,3400.0
2014-08-05 13:25:00,115.64,115.65,115.54,115.58,4700.0,95.9788,95.9871,95.8958,95.929,4700.0
2014-08-05 13:30:00,115.61,115.61,115.45,115.49,6800.0,95.9539,95.9539,95.8211,95.8543,6800.0
2014-08-05 13:35:00,115.5,115.6,114.96,114.97,27600.0,95.8626,95.9456,95.4144,95.4227,27600.0
2014-08-05 13:40:00,114.96,115.15,114.49,114.59,34000.0,95.4144,95.5721,95.0243,95.1073,34000.0
2014-08-05 13:45:00,114.59,115.0,114.54,114.8,27400.0,95.1073,95.4476,95.0658,95.2816,27400.0
2014-08-05 13:50:00,114.81,115.02,114.74,115.01,13700.0,95.2899,95.4642,95.2318,95.4559,13700.0
2014-08-05 13:55:00,115.02,115.07,114.69,114.69,6900.0,95.4642,95.5057,95.1903,95.1903,6900.0
2014-08-05 14:00:00,114.65,114.87,114.65,114.83,10200.0,95.1571,95.3397,95.1571,95.3065,10200.0
2014-08-05 14:05:00,114.81,114.81,114.37,114.43,11500.0,95.2899,95.2899,94.9247,94.9745,11500.0
2014-08-05 14:10:00,114.42,114.67,114.42,114.67,7100.0,94.9662,95.1737,94.9662,95.1737,7100.0
2014-08-05 14:15:00,114.64,114.71,114.55,114.64,14900.0,95.1488,95.2069,95.0741,95.1488,14900.0
2014-08-05 14:20:00,114.64,114.79,114.64,114.67,8700.0,95.1488,95.2733,95.1488,95.1737,8700.0
2014-08-05 14:25:00,114.69,115.01,114.69,115.01,8200.0,95.1903,95.4559,95.1903,95.4559,8200.0
2014-08-05 14:30:00,115.04,115.27,115.04,115.18,23900.0,95.4808,95.6717,95.4808,95.597,23900.0
2014-08-05 14:35:00,115.16,115.24,115.1,115.14,10000.0,95.5804,95.6468,95.5306,95.5638,10000.0
2014-08-05 14:40:00,115.11,115.2,115.02,115.02,10900.0,95.5389,95.6136,95.4642,95.4642,10900.0
2014-08-05 14:45:00,115.03,115.15,114.99,115.11,19500.0,95.4725,95.5721,95.4393,95.5389,19500.0
2014-08-05 14:50:00,115.11,115.11,114.97,115.02,20400.0,95.5389,95.5389,95.4227,95.4642,20400.0
2014-08-05 14:55:00,115.01,115.17,114.92,114.97,31500.0,95.4559,95.5887,95.3812,95.4227,31500.0
2014-08-05 15:00:00,114.92,115.08,114.83,114.93,16100.0,95.3812,95.514,95.3065,95.3895,16100.0
2014-08-05 15:05:00,114.91,114.95,114.7,114.72,20100.0,95.3729,95.4061,95.1986,95.2152,20100.0
2014-08-05 15:10:00,114.72,114.85,114.66,114.83,17900.0,95.2152,95.3231,95.1654,95.3065,17900.0
2014-08-05 15:15:00,114.78,115.06,114.73,114.98,17500.0,95.265,95.4974,95.2235,95.431,17500.0
2014-08-05 15:20:00,114.97,115.13,114.9,115.01,23000.0,95.4227,95.5555,95.3646,95.4559,23000.0
2014-08-05 15:25:00,115.04,115.09,114.77,114.77,19900.0,95.4808,95.5223,95.2567,95.2567,19900.0
2014-08-05 15:30:00,114.81,115.28,114.81,115.26,25600.0,95.2899,95.68,95.2899,95.6634,25600.0
2014-08-05 15:35:00,115.26,115.45,115.26,115.27,29300.0,95.6634,95.8211,95.6634,95.6717,29300.0
2014-08-05 15:40:00,115.29,115.3,115.15,115.27,27800.0,95.6883,95.6966,95.5721,95.6717,27800.0
2014-08-05 15:45:00,115.27,115.29,115.13,115.23,49100.0,95.6717,95.6883,95.5555,95.6385,49100.0
2014-08-05 15:50:00,115.22,115.28,115.13,115.13,41100.0,95.6302,95.68,95.5555,95.5555,41100.0
2014-08-05 15:55:00,115.13,115.33,114.96,115.02,74400.0,95.5555,95.7215,95.4144,95.4642,74400.0
2014-08-06 09:30:00,111.64,111.64,108.8,109.49,189300.0,92.6588,92.6588,90.3017,90.8744,189300.0
2014-08-06 09:35:00,109.3,109.56,109.09,109.2,134800.0,90.7167,90.9325,90.5424,90.6337,134800.0
2014-08-06 09:40:00,109.11,109.28,107.72,107.84,191800.0,90.559,90.7001,89.4053,89.5049,191800.0
2014-08-06 09:45:00,107.9,108.28,105.91,106.11,257300.0,89.5547,89.8701,87.9031,88.0691,257300.0
2014-08-06 09:50:00,106.14,107.9,106.0,106.2,183100.0,88.094,89.5547,87.9778,88.1438,183100.0
2014-08-06 09:55:00,106.3,107.13,106.0,106.93,97700.0,88.2268,88.9156,87.9778,88.7496,97700.0
2014-08-06 10:00:00,106.83,108.0,106.77,107.92,79300.0,88.6667,89.6377,88.6169,89.5713,79300.0
2014-08-06 10:05:00,107.93,108.78,107.83,108.01,90600.0,89.5796,90.2851,89.4966,89.646,90600.0
2014-08-06 10:10:00,108.0,108.34,107.66,107.87,107600.0,89.6377,89.9199,89.3555,89.5298,107600.0
2014-08-06 10:15:00,108.0,108.14,107.14,107.63,125700.0,89.6377,89.7539,88.9239,89.3306,125700.0
2014-08-06 10:20:00,107.64,107.7,106.79,107.33,70100.0,89.3389,89.3887,88.6335,89.0816,70100.0
2014-08-06 10:25:00,107.3,107.39,106.91,107.28,51100.0,89.0567,89.1314,88.733,89.0401,51100.0
2014-08-06 10:30:00,107.24,107.81,107.16,107.64,62800.0,89.0069,89.48,88.9405,89.3389,62800.0
2014-08-06 10:35:00,107.62,107.7,107.34,107.56,57400.0,89.3223,89.3887,89.0899,89.2725,57400.0
2014-08-06 10:40:00,107.49,107.49,107.17,107.2,61800.0,89.2144,89.2144,88.9488,88.9737,61800.0
2014-08-06 10:45:00,107.2,107.2,106.52,106.94,62500.0,88.9737,88.9737,88.4094,88.7579,62500.0
2014-08-06 10:50:00,106.93,107.0,106.76,106.83,42500.0,88.7496,88.8077,88.6086,88.6667,42500.0
2014-08-06 10:55:00,106.82,107.88,106.59,107.87,101100.0,88.6584,89.5381,88.4675,89.5298,101100.0
2014-08-06 11:00:00,107.83,108.0,107.28,107.7,71500.0,89.4966,89.6377,89.0401,89.3887,71500.0
2014-08-06 11:05:00,107.68,108.56,107.59,108.38,264100.0,89.3721,90.1025,89.2974,89.9531,264100.0
2014-08-06 11:10:00,108.34,108.79,108.29,108.32,195100.0,89.9199,90.2934,89.8784,89.9033,195100.0
2014-08-06 11:15:00,108.35,108.5,107.66,108.0,41300.0,89.9282,90.0527,89.3555,89.6377,41300.0
2014-08-06 11:20:00,108.07,108.09,107.82,107.96,21200.0,89.6958,89.7124,89.4883,89.6045,21200.0
2014-08-06 11:25:00,107.99,108.04,107.86,107.89,46300.0,89.6294,89.6709,89.5215,89.5464,46300.0
2014-08-06 11:30:00,107.95,108.05,107.66,107.89,58300.0,89.5962,89.6792,89.3555,89.5464,58300.0
2014-08-06 11:35:00,107.86,108.0,107.78,107.94,49900.0,89.5215,89.6377,89.4551,89.5879,49900.0
2014-08-06 11:40:00,107.97,108.82,107.94,108.76,55800.0,89.6128,90.3183,89.5879,90.2685,55800.0
2014-08-06 11:45:00,108.76,109.29,108.56,108.93,78700.0,90.2685,90.7084,90.1025,90.4096,78700.0
2014-08-06 11:50:00,108.92,110.0,108.9,109.72,56500.0,90.4013,91.2977,90.3847,91.0653,56500.0
2014-08-06 11:55:00,109.92,110.33,109.15,109.25,65200.0,91.2313,91.5716,90.5922,90.6752,65200.0
2014-08-06 12:00:00,109.27,109.38,108.9,109.21,34700.0,90.6918,90.7831,90.3847,90.642,34700.0
2014-08-06 12:05:00,109.33,109.37,109.0,109.03,17100.0,90.7416,90.7748,90.4677,90.4926,17100.0
2014-08-06 12:10:00,109.05,109.19,108.94,109.15,26100.0,90.5092,90.6254,90.4179,90.5922,26100.0
2014-08-06 12:15:00,109.09,109.25,108.91,108.97,28900.0,90.5424,90.6752,90.393,90.4428,28900.0
2014-08-06 12:20:00,109.0,109.67,108.77,109.46,33600.0,90.4677,91.0238,90.2768,90.8495,33600.0
2014-08-06 12:25:00,109.45,109.61,109.11,109.28,19800.0,90.8412,90.974,90.559,90.7001,19800.0
2014-08-06 12:30:00,109.2,109.26,109.02,109.14,15100.0,90.6337,90.6835,90.4843,90.5839,15100.0
2014-08-06 12:35:00,109.1,109.17,108.95,109.03,20500.0,90.5507,90.6088,90.4262,90.4926,20500.0
2014-08-06 12:40:00,108.99,109.12,108.88,109.05,11900.0,90.4594,90.5673,90.3681,90.5092,11900.0
2014-08-06 12:45:00,109.0,109.09,108.76,108.76,10300.0,90.4677,90.5424,90.2685,90.2685,10300.0
2014-08-06 12:50:00,108.78,109.06,108.61,108.97,32400.0,90.2851,90.5175,90.144,90.4428,32400.0
2014-08-06 12:55:00,108.97,109.3,108.79,109.16,28200.0,90.4428,90.7167,90.2934,90.6005,28200.0
2014-08-06 13:00:00,109.15,109.2,108.95,109.01,31600.0,90.5922,90.6337,90.4262,90.476,31600.0
2014-08-06 13:05:00,108.9,109.39,108.83,109.32,24100.0,90.3847,90.7914,90.3266,90.7333,24100.0
2014-08-06 13:10:00,109.32,109.77,109.31,109.76,26100.0,90.7333,91.1068,90.725,91.0985,26100.0
2014-08-06 13:15:00,109.76,110.02,109.72,110.0,29900.0,91.0985,91.3143,91.0653,91.2977,29900.0
2014-08-06 13:20:00,110.05,110.06,109.69,109.85,28400.0,91.3392,91.3475,91.0404,91.1732,28400.0
2014-08-06 13:25:00,109.84,110.0,109.7,109.8,102400.0,91.1649,91.2977,91.0487,91.1317,102400.0
2014-08-06 13:30:00,109.75,110.15,109.75,109.87,96500.0,91.0902,91.4222,91.0902,91.1898,96500.0
2014-08-06 13:35:00,109.87,109.98,109.78,109.87,29400.0,91.1898,91.2811,91.1151,91.1898,29400.0
2014-08-06 13:40:00,109.85,109.98,109.75,109.82,26600.0,91.1732,91.2811,91.0902,91.1483,26600.0
2014-08-06 13:45:00,109.84,110.0,109.76,109.99,42500.0,91.1649,91.2977,91.0985,91.2894,42500.0
2014-08-06 13:50:00,110.0,110.18,109.96,110.0,51800.0,91.2977,91.4471,91.2645,91.2977,51800.0
2014-08-06 13:55:00,109.99,110.02,109.7,109.87,51800.0,91.2894,91.3143,91.0487,91.1898,51800.0
2014-08-06 14:00:00,109.83,110.01,109.83,110.0,51600.0,91.1566,91.306,91.1566,91.2977,51600.0
2014-08-06 14:05:00,110.02,110.25,109.99,110.0,39200.0,91.3143,91.5052,91.2894,91.2977,39200.0
2014-08-06 14:10:00,110.01,110.01,109.73,109.89,41500.0,91.306,91.306,91.0736,91.2064,41500.0
2014-08-06 14:15:00,109.88,110.0,109.74,109.74,45400.0,91.1981,91.2977,91.0819,91.0819,45400.0
2014-08-06 14:20:00,109.77,109.79,109.23,109.37,195000.0,91.1068,91.1234,90.6586,90.7748,195000.0
2014-08-06 14:25:00,109.44,109.64,109.38,109.48,56000.0,90.8329,90.9989,90.7831,90.8661,56000.0
2014-08-06 14:30:00,109.48,109.56,109.45,109.5,31700.0,90.8661,90.9325,90.8412,90.8827,31700.0
2014-08-06 14:35:00,109.48,109.53,109.34,109.46,33900.0,90.8661,90.9076,90.7499,90.8495,33900.0
2014-08-06 14:40:00,109.46,109.52,109.4,109.49,63300.0,90.8495,90.8993,90.7997,90.8744,63300.0
2014-08-06 14:45:00,109.5,109.64,109.47,109.62,49800.0,90.8827,90.9989,90.8578,90.9823,49800.0
2014-08-06 14:50:00,109.63,109.76,109.43,109.47,70400.0,90.9906,91.0985,90.8246,90.8578,70400.0
2014-08-06 14:55:00,109.47,109.48,109.32,109.4,28200.0,90.8578,90.8661,90.7333,90.7997,28200.0
2014-08-06 15:00:00,109.38,109.4,109.24,109.24,52600.0,90.7831,90.7997,90.6669,90.6669,52600.0
2014-08-06 15:05:00,109.26,109.28,109.03,109.08,46300.0,90.6835,90.7001,90.4926,90.5341,46300.0
2014-08-06 15:10:00,109.1,109.36,109.06,109.36,25100.0,90.5507,90.7665,90.5175,90.7665,25100.0
2014-08-06 15:15:00,109.37,109.45,109.0,109.03,45200.0,90.7748,90.8412,90.4677,90.4926,45200.0
2014-08-06 15:20:00,109.03,109.42,109.03,109.42,29500.0,90.4926,90.8163,90.4926,90.8163,29500.0
2014-08-06 15:25:00,109.39,109.98,109.39,109.83,82800.0,90.7914,91.2811,90.7914,91.1566,82800.0
2014-08-06 15:30:00,109.83,109.85,109.49,109.71,84500.0,91.1566,91.1732,90.8744,91.057,84500.0
2014-08-06 15:35:00,109.71,109.86,109.65,109.76,53700.0,91.057,91.1815,91.0072,91.0985,53700.0
2014-08-06 15:40:00,109.74,109.76,109.43,109.5,43800.0,91.0819,91.0985,90.8246,90.8827,43800.0
2014-08-06 15:45:00,109.5,109.5,109.33,109.48,63000.0,90.8827,90.8827,90.7416,90.8661,63000.0
2014-08-06 15:50:00,109.48,109.83,109.47,109.72,97600.0,90.8661,91.1566,90.8578,91.0653,97600.0
2014-08-06 15:55:00,109.73,109.99,109.57,109.58,210700.0,91.0736,91.2894,90.9408,90.9491,210700.0
2014-08-07 09:30:00,110.35,110.67,110.21,110.47,37300.0,91.5882,91.8538,91.472,91.6878,37300.0
2014-08-07 09:35:00,110.53,111.47,110.37,111.08,79300.0,91.7376,92.5178,91.6048,92.1941,79300.0
2014-08-07 09:40:00,110.95,111.11,110.52,110.7,23100.0,92.0862,92.219,91.7293,91.8787,23100.0
2014-08-07 09:45:00,110.7,110.86,110.53,110.79,19700.0,91.8787,92.0115,91.7376,91.9534,19700.0
2014-08-07 09:50:00,110.73,111.35,110.72,111.29,29200.0,91.9036,92.4182,91.8953,92.3684,29200.0
2014-08-07 09:55:00,111.26,111.45,111.12,111.25,49400.0,92.3435,92.5012,92.2273,92.3352,49400.0
2014-08-07 10:00:00,111.25,111.38,110.94,111.02,29100.0,92.3352,92.4431,92.0779,92.1443,29100.0
2014-08-07 10:05:00,111.1,111.56,111.02,111.56,37800.0,92.2107,92.5925,92.1443,92.5925,37800.0
2014-08-07 10:10:00,111.55,111.73,111.24,111.7,45600.0,92.5842,92.7335,92.3269,92.7086,45600.0
2014-08-07 10:15:00,111.65,111.81,111.41,111.46,29200.0,92.6671,92.7999,92.468,92.5095,29200.0
2014-08-07 10:20:00,111.52,111.63,111.47,111.63,18900.0,92.5593,92.6505,92.5178,92.6505,18900.0
2014-08-07 10:25:00,111.61,111.91,111.56,111.84,64000.0,92.6339,92.8829,92.5925,92.8248,64000.0
2014-08-07 10:30:00,111.81,111.86,111.68,111.77,81600.0,92.7999,92.8414,92.692,92.7667,81600.0
2014-08-07 10:35:00,111.77,111.89,111.73,111.81,33600.0,92.7667,92.8663,92.7335,92.7999,33600.0
2014-08-07 10:40:00,111.78,111.85,111.55,111.59,18300.0,92.775,92.8331,92.5842,92.6173,18300.0
2014-08-07 10:45:00,111.54,111.66,111.32,111.36,19400.0,92.5759,92.6754,92.3933,92.4265,19400.0
2014-08-07 10:50:00,111.42,111.42,111.0,111.11,17600.0,92.4763,92.4763,92.1277,92.219,17600.0
2014-08-07 10:55:00,111.09,111.28,111.09,111.09,12000.0,92.2024,92.3601,92.2024,92.2024,12000.0
2014-08-07 11:00:00,111.09,111.14,110.97,111.13,19200.0,92.2024,92.2439,92.1028,92.2356,19200.0
2014-08-07 11:05:00,111.14,111.17,110.97,111.07,15700.0,92.2439,92.2688,92.1028,92.1858,15700.0
2014-08-07 11:10:00,111.01,111.09,110.91,111.0,30100.0,92.136,92.2024,92.053,92.1277,30100.0
2014-08-07 11:15:00,110.98,111.25,110.95,111.25,15500.0,92.1111,92.3352,92.0862,92.3352,15500.0
2014-08-07 11:20:00,111.22,111.35,111.22,111.33,15600.0,92.3103,92.4182,92.3103,92.4016,15600.0
2014-08-07 11:25:00,111.3,111.37,111.03,111.14,14300.0,92.3767,92.4348,92.1526,92.2439,14300.0
2014-08-07 11:30:00,111.11,111.29,110.96,111.1,20600.0,92.219,92.3684,92.0945,92.2107,20600.0
2014-08-07 11:35:00,111.1,111.3,111.08,111.15,20400.0,92.2107,92.3767,92.1941,92.2522,20400.0
2014-08-07 11:40:00,111.12,111.16,111.0,111.05,17600.0,92.2273,92.2605,92.1277,92.1692,17600.0
2014-08-07 11:45:00,111.05,111.15,110.97,111.02,35600.0,92.1692,92.2522,92.1028,92.1443,35600.0
2014-08-07 11:50:00,111.01,111.1,110.92,110.93,37000.0,92.136,92.2107,92.0613,92.0696,37000.0
2014-08-07 11:55:00,110.92,111.21,110.92,111.18,28400.0,92.0613,92.302,92.0613,92.2771,28400.0
2014-08-07 12:00:00,111.13,111.19,110.93,111.11,20800.0,92.2356,92.2854,92.0696,92.219,20800.0
2014-08-07 12:05:00,111.12,111.15,110.99,111.09,17700.0,92.2273,92.2522,92.1194,92.2024,17700.0
2014-08-07 12:10:00,111.09,111.1,110.84,111.04,30000.0,92.2024,92.2107,91.9949,92.1609,30000.0
2014-08-07 12:15:00,111.0,111.08,110.85,110.9,45500.0,92.1277,92.1941,92.0032,92.0447,45500.0
2014-08-07 12:20:00,110.96,111.07,110.91,111.0,25600.0,92.0945,92.1858,92.053,92.1277,25600.0
2014-08-07 12:25:00,111.0,111.05,110.85,110.9,21800.0,92.1277,92.1692,92.0032,92.0447,21800.0
2014-08-07 12:30:00,110.85,110.9,110.61,110.65,15100.0,92.0032,92.0447,91.804,91.8372,15100.0
2014-08-07 12:35:00,110.64,110.73,110.43,110.66,24000.0,91.8289,91.9036,91.6546,91.8455,24000.0
2014-08-07 12:40:00,110.64,110.75,110.46,110.65,19800.0,91.8289,91.9202,91.6795,91.8372,19800.0
2014-08-07 12:45:00,110.65,110.67,110.54,110.56,25100.0,91.8372,91.8538,91.7459,91.7625,25100.0
2014-08-07 12:50:00,110.56,110.58,110.35,110.42,28600.0,91.7625,91.7791,91.5882,91.6463,28600.0
2014-08-07 12:55:00,110.44,110.44,110.24,110.26,30400.0,91.6629,91.6629,91.4969,91.5135,30400.0
2014-08-07 13:00:00,110.26,110.87,110.26,110.82,34400.0,91.5135,92.0198,91.5135,91.9783,34400.0
2014-08-07 13:05:00,110.87,110.95,110.76,110.84,12200.0,92.0198,92.0862,91.9285,91.9949,12200.0
2014-08-07 13:10:00,110.87,110.88,110.76,110.78,13700.0,92.0198,92.0281,91.9285,91.9451,13700.0
2014-08-07 13:15:00,110.81,110.84,110.73,110.77,16000.0,91.97,91.9949,91.9036,91.9368,16000.0
2014-08-07 13:20:00,110.77,110.77,110.63,110.64,16500.0,91.9368,91.9368,91.8206,91.8289,16500.0
2014-08-07 13:25:00,110.64,110.77,110.55,110.7,24200.0,91.8289,91.9368,91.7542,91.8787,24200.0
2014-08-07 13:30:00,110.73,110.86,110.7,110.73,8900.0,91.9036,92.0115,91.8787,91.9036,8900.0
2014-08-07 13:35:00,110.74,110.74,110.61,110.74,15100.0,91.9119,91.9119,91.804,91.9119,15100.0
2014-08-07 13:40:00,110.76,110.78,110.7,110.75,38500.0,91.9285,91.9451,91.8787,91.9202,38500.0
2014-08-07 13:45:00,110.74,110.81,110.69,110.79,30600.0,91.9119,91.97,91.8704,91.9534,30600.0
2014-08-07 13:50:00,110.78,110.78,110.62,110.66,18800.0,91.9451,91.9451,91.8123,91.8455,18800.0
2014-08-07 13:55:00,110.64,110.68,110.62,110.63,16700.0,91.8289,91.8621,91.8123,91.8206,16700.0
2014-08-07 14:00:00,110.61,110.63,110.43,110.44,16000.0,91.804,91.8206,91.6546,91.6629,16000.0
2014-08-07 14:05:00,110.46,110.54,110.43,110.48,25500.0,91.6795,91.7459,91.6546,91.6961,25500.0
2014-08-07 14:10:00,110.48,110.49,110.31,110.31,16100.0,91.6961,91.7044,91.555,91.555,16100.0
2014-08-07 14:15:00,110.33,110.33,110.18,110.23,20100.0,91.5716,91.5716,91.4471,91.4886,20100.0
2014-08-07 14:20:00,110.23,110.24,110.17,110.19,20500.0,91.4886,91.4969,91.4388,91.4554,20500.0
2014-08-07 14:25:00,110.18,110.25,110.13,110.22,23500.0,91.4471,91.5052,91.4056,91.4803,23500.0
2014-08-07 14:30:00,110.23,110.23,110.01,110.18,47700.0,91.4886,91.4886,91.306,91.4471,47700.0
2014-08-07 14:35:00,110.15,110.17,110.02,110.02,33300.0,91.4222,91.4388,91.3143,91.3143,33300.0
2014-08-07 14:40:00,110.06,110.19,110.04,110.15,78700.0,91.3475,91.4554,91.3309,91.4222,78700.0
2014-08-07 14:45:00,110.15,110.5,110.14,110.46,58700.0,91.4222,91.7127,91.4139,91.6795,58700.0
2014-08-07 14:50:00,110.47,110.53,110.26,110.26,58300.0,91.6878,91.7376,91.5135,91.5135,58300.0
2014-08-07 14:55:00,110.25,110.26,110.04,110.04,26300.0,91.5052,91.5135,91.3309,91.3309,26300.0
2014-08-07 15:00:00,110.06,110.28,110.05,110.15,50600.0,91.3475,91.5301,91.3392,91.4222,50600.0
2014-08-07 15:05:00,110.13,110.19,109.95,109.99,56600.0,91.4056,91.4554,91.2562,91.2894,56600.0
2014-08-07 15:10:00,110.02,110.06,109.85,109.91,66100.0,91.3143,91.3475,91.1732,91.223,66100.0
2014-08-07 15:15:00,109.93,110.06,109.89,110.01,18900.0,91.2396,91.3475,91.2064,91.306,18900.0
2014-08-07 15:20:00,109.98,109.99,109.6,109.61,34600.0,91.2811,91.2894,90.9657,90.974,34600.0
2014-08-07 15:25:00,109.65,109.65,109.5,109.53,45000.0,91.0072,91.0072,90.8827,90.9076,45000.0
2014-08-07 15:30:00,109.52,109.53,109.36,109.53,55700.0,90.8993,90.9076,90.7665,90.9076,55700.0
2014-08-07 15:35:00,109.53,109.65,109.5,109.6,57000.0,90.9076,91.0072,90.8827,90.9657,57000.0
2014-08-07 15:40:00,109.61,109.85,109.61,109.73,34200.0,90.974,91.1732,90.974,91.0736,34200.0
2014-08-07 15:45:00,109.73,109.77,109.59,109.67,80300.0,91.0736,91.1068,90.9574,91.0238,80300.0
2014-08-07 15:50:00,109.68,109.93,109.67,109.93,68300.0,91.0321,91.2396,91.0238,91.2396,68300.0
2014-08-07 15:55:00,109.95,109.98,109.83,109.83,99200.0,91.2562,91.2811,91.1566,91.1566,99200.0
2014-08-08 09:30:00,110.3,110.32,109.91,109.91,29100.0,91.5467,91.5633,91.223,91.223,29100.0
2014-08-08 09:35:00,109.91,109.92,109.36,109.5,24200.0,91.223,91.2313,90.7665,90.8827,24200.0
2014-08-08 09:40:00,109.52,109.59,109.42,109.48,21900.0,90.8993,90.9574,90.8163,90.8661,21900.0
2014-08-08 09:45:00,109.53,109.86,109.42,109.86,17100.0,90.9076,91.1815,90.8163,91.1815,17100.0
2014-08-08 09:50:00,109.87,110.03,109.78,110.03,8800.0,91.1898,91.3226,91.1151,91.3226,8800.0
2014-08-08 09:55:00,110.07,110.33,110.02,110.04,14800.0,91.3558,91.5716,91.3143,91.3309,14800.0
2014-08-08 10:00:00,110.05,110.13,109.82,110.12,26000.0,91.3392,91.4056,91.1483,91.3973,26000.0
2014-08-08 10:05:00,110.13,110.23,109.93,110.06,22500.0,91.4056,91.4886,91.2396,91.3475,22500.0
2014-08-08 10:10:00,110.09,110.2,109.88,109.88,18500.0,91.3724,91.4637,91.1981,91.1981,18500.0
2014-08-08 10:15:00,109.93,110.05,109.88,109.94,12100.0,91.2396,91.3392,91.1981,91.2479,12100.0
2014-08-08 10:20:00,109.94,110.11,109.84,110.1,13200.0,91.2479,91.389,91.1649,91.3807,13200.0
2014-08-08 10:25:00,110.09,110.15,109.8,109.95,13100.0,91.3724,91.4222,91.1317,91.2562,13100.0
2014-08-08 10:30:00,109.89,110.07,109.82,110.06,10700.0,91.2064,91.3558,91.1483,91.3475,10700.0
2014-08-08 10:35:00,110.06,110.48,110.03,110.48,8200.0,91.3475,91.6961,91.3226,91.6961,8200.0
2014-08-08 10:40:00,110.47,110.67,110.4,110.47,16500.0,91.6878,91.8538,91.6297,91.6878,16500.0
2014-08-08 10:45:00,110.46,110.84,110.45,110.58,23500.0,91.6795,91.9949,91.6712,91.7791,23500.0
2014-08-08 10:50:00,110.58,110.59,110.38,110.38,17500.0,91.7791,91.7874,91.6131,91.6131,17500.0
2014-08-08 10:55:00,110.36,110.42,110.25,110.3,26300.0,91.5965,91.6463,91.5052,91.5467,26300.0
2014-08-08 11:00:00,110.32,110.57,110.19,110.57,31100.0,91.5633,91.7708,91.4554,91.7708,31100.0
2014-08-08 11:05:00,110.58,110.6,110.45,110.59,16400.0,91.7791,91.7957,91.6712,91.7874,16400.0
2014-08-08 11:10:00,110.58,110.78,110.57,110.62,10200.0,91.7791,91.9451,91.7708,91.8123,10200.0
2014-08-08 11:15:00,110.64,110.67,110.53,110.64,9800.0,91.8289,91.8538,91.7376,91.8289,9800.0
2014-08-08 11:20:00,110.62,110.62,110.44,110.51,16100.0,91.8123,91.8123,91.6629,91.721,16100.0
2014-08-08 11:25:00,110.51,110.53,110.33,110.37,27300.0,91.721,91.7376,91.5716,91.6048,27300.0
2014-08-08 11:30:00,110.37,110.52,110.36,110.42,20800.0,91.6048,91.7293,91.5965,91.6463,20800.0
2014-08-08 11:35:00,110.43,110.62,110.42,110.59,15700.0,91.6546,91.8123,91.6463,91.7874,15700.0
2014-08-08 11:40:00,110.58,110.58,110.44,110.49,6100.0,91.7791,91.7791,91.6629,91.7044,6100.0
2014-08-08 11:45:00,110.52,110.53,110.36,110.38,9900.0,91.7293,91.7376,91.5965,91.6131,9900.0
2014-08-08 11:50:00,110.39,110.44,110.36,110.43,9400.0,91.6214,91.6629,91.5965,91.6546,9400.0
2014-08-08 11:55:00,110.44,110.61,110.44,110.52,9400.0,91.6629,91.804,91.6629,91.7293,9400.0
2014-08-08 12:00:00,110.51,110.57,110.48,110.51,8200.0,91.721,91.7708,91.6961,91.721,8200.0
2014-08-08 12:05:00,110.54,110.64,110.46,110.63,16400.0,91.7459,91.8289,91.6795,91.8206,16400.0
2014-08-08 12:10:00,110.61,110.68,110.61,110.62,6300.0,91.804,91.8621,91.804,91.8123,6300.0
2014-08-08 12:15:00,110.63,110.66,110.57,110.6,7000.0,91.8206,91.8455,91.7708,91.7957,7000.0
2014-08-08 12:20:00,110.57,110.7,110.57,110.63,8100.0,91.7708,91.8787,91.7708,91.8206,8100.0
2014-08-08 12:25:00,110.63,110.66,110.58,110.64,11700.0,91.8206,91.8455,91.7791,91.8289,11700.0
2014-08-08 12:30:00,110.66,110.77,110.59,110.74,12500.0,91.8455,91.9368,91.7874,91.9119,12500.0
2014-08-08 12:35:00,110.74,110.74,110.64,110.69,14400.0,91.9119,91.9119,91.8289,91.8704,14400.0
2014-08-08 12:40:00,110.71,110.72,110.6,110.63,11600.0,91.887,91.8953,91.7957,91.8206,11600.0
2014-08-08 12:45:00,110.63,110.63,110.53,110.58,11000.0,91.8206,91.8206,91.7376,91.7791,11000.0
2014-08-08 12:50:00,110.59,110.62,110.53,110.58,12500.0,91.7874,91.8123,91.7376,91.7791,12500.0
2014-08-08 12:55:00,110.59,110.61,110.52,110.54,8700.0,91.7874,91.804,91.7293,91.7459,8700.0
2014-08-08 13:00:00,110.53,110.6,110.46,110.59,15100.0,91.7376,91.7957,91.6795,91.7874,15100.0
2014-08-08 13:05:00,110.63,110.72,110.59,110.68,11600.0,91.8206,91.8953,91.7874,91.8621,11600.0
2014-08-08 13:10:00,110.65,110.71,110.57,110.63,22000.0,91.8372,91.887,91.7708,91.8206,22000.0
2014-08-08 13:15:00,110.64,110.89,110.59,110.89,18300.0,91.8289,92.0364,91.7874,92.0364,18300.0
2014-08-08 13:20:00,110.87,111.0,110.84,111.0,10100.0,92.0198,92.1277,91.9949,92.1277,10100.0
2014-08-08 13:25:00,110.98,111.11,110.98,111.0,24000.0,92.1111,92.219,92.1111,92.1277,24000.0
2014-08-08 13:30:00,111.01,111.01,110.85,110.93,21800.0,92.136,92.136,92.0032,92.0696,21800.0
2014-08-08 13:35:00,110.93,111.04,110.92,111.04,28200.0,92.0696,92.1609,92.0613,92.1609,28200.0
2014-08-08 13:40:00,111.02,111.11,111.01,111.08,10500.0,92.1443,92.219,92.136,92.1941,10500.0
2014-08-08 13:45:00,111.05,111.1,111.01,111.02,18500.0,92.1692,92.2107,92.136,92.1443,18500.0
2014-08-08 13:50:00,111.03,111.07,110.93,111.01,19000.0,92.1526,92.1858,92.0696,92.136,19000.0
2014-08-08 13:55:00,111.0,111.06,110.93,111.04,45700.0,92.1277,92.1775,92.0696,92.1609,45700.0
2014-08-08 14:00:00,111.04,111.04,110.94,110.97,22700.0,92.1609,92.1609,92.0779,92.1028,22700.0
2014-08-08 14:05:00,111.0,111.05,110.96,110.98,14900.0,92.1277,92.1692,92.0945,92.1111,14900.0
2014-08-08 14:10:00,111.0,111.01,110.87,110.9,15400.0,92.1277,92.136,92.0198,92.0447,15400.0
2014-08-08 14:15:00,110.92,110.94,110.85,110.86,10900.0,92.0613,92.0779,92.0032,92.0115,10900.0
2014-08-08 14:20:00,110.89,110.91,110.81,110.86,14200.0,92.0364,92.053,91.97,92.0115,14200.0
2014-08-08 14:25:00,110.84,111.03,110.84,111.0,14500.0,91.9949,92.1526,91.9949,92.1277,14500.0
2014-08-08 14:30:00,111.0,111.03,110.93,110.95,11100.0,92.1277,92.1526,92.0696,92.0862,11100.0
2014-08-08 14:35:00,110.95,111.08,110.95,111.06,30900.0,92.0862,92.1941,92.0862,92.1775,30900.0
2014-08-08 14:40:00,111.06,111.12,111.0,111.0,13000.0,92.1775,92.2273,92.1277,92.1277,13000.0
2014-08-08 14:45:00,111.04,111.2,111.02,111.19,23200.0,92.1609,92.2937,92.1443,92.2854,23200.0
2014-08-08 14:50:00,111.18,111.37,111.18,111.34,14800.0,92.2771,92.4348,92.2771,92.4099,14800.0
2014-08-08 14:55:00,111.32,111.41,111.3,111.37,16400.0,92.3933,92.468,92.3767,92.4348,16400.0
2014-08-08 15:00:00,111.38,111.41,111.34,111.39,20400.0,92.4431,92.468,92.4099,92.4514,20400.0
2014-08-08 15:05:00,111.4,111.44,111.33,111.37,15000.0,92.4597,92.4929,92.4016,92.4348,15000.0
2014-08-08 15:10:00,111.35,111.39,111.29,111.3,16000.0,92.4182,92.4514,92.3684,92.3767,16000.0
2014-08-08 15:15:00,111.31,111.36,111.26,111.28,12400.0,92.385,92.4265,92.3435,92.3601,12400.0
2014-08-08 15:20:00,111.27,111.36,111.25,111.32,15200.0,92.3518,92.4265,92.3352,92.3933,15200.0
2014-08-08 15:25:00,111.34,111.47,111.32,111.45,19000.0,92.4099,92.5178,92.3933,92.5012,19000.0
2014-08-08 15:30:00,111.46,111.56,111.42,111.46,17300.0,92.5095,92.5925,92.4763,92.5095,17300.0
2014-08-08 15:35:00,111.44,111.46,111.38,111.43,20200.0,92.4929,92.5095,92.4431,92.4846,20200.0
2014-08-08 15:40:00,111.46,111.53,111.41,111.52,46000.0,92.5095,92.5676,92.468,92.5593,46000.0
2014-08-08 15:45:00,111.54,111.6,111.52,111.57,32300.0,92.5759,92.6256,92.5593,92.6008,32300.0
2014-08-08 15:50:00,111.57,111.59,111.5,111.57,29500.0,92.6008,92.6173,92.5427,92.6008,29500.0
2014-08-08 15:55:00,111.56,111.61,111.53,111.56,55900.0,92.5925,92.6339,92.5676,92.5925,55900.0
2014-08-11 09:30:00,112.56,112.65,111.96,112.16,16700.0,93.4224,93.4971,92.9244,93.0904,16700.0
2014-08-11 09:35:00,112.26,112.53,112.24,112.48,3900.0,93.1734,93.3975,93.1568,93.356,3900.0
2014-08-11 09:40:00,112.48,112.5,112.31,112.33,3500.0,93.356,93.3726,93.2149,93.2315,3500.0
2014-08-11 09:45:00,112.46,112.53,112.22,112.27,9300.0,93.3394,93.3975,93.1402,93.1817,9300.0
2014-08-11 09:50:00,112.28,112.61,112.28,112.59,5200.0,93.19,93.4639,93.19,93.4473,5200.0
2014-08-11 09:55:00,112.62,112.62,112.46,112.48,38100.0,93.4722,93.4722,93.3394,93.356,38100.0
2014-08-11 10:00:00,112.5,112.52,112.36,112.46,11200.0,93.3726,93.3892,93.2564,93.3394,11200.0
2014-08-11 10:05:00,112.49,112.55,112.47,112.51,10000.0,93.3643,93.4141,93.3477,93.3809,10000.0
2014-08-11 10:10:00,112.51,112.56,112.43,112.43,10900.0,93.3809,93.4224,93.3145,93.3145,10900.0
2014-08-11 10:15:00,112.5,112.59,112.48,112.53,14900.0,93.3726,93.4473,93.356,93.3975,14900.0
2014-08-11 10:20:00,112.56,112.65,112.49,112.57,22700.0,93.4224,93.4971,93.3643,93.4307,22700.0
2014-08-11 10:25:00,112.54,112.58,112.4,112.42,41400.0,93.4058,93.439,93.2896,93.3062,41400.0
2014-08-11 10:30:00,112.43,112.55,112.43,112.52,6800.0,93.3145,93.4141,93.3145,93.3892,6800.0
2014-08-11 10:35:00,112.52,112.58,112.41,112.45,15500.0,93.3892,93.439,93.2979,93.3311,15500.0
2014-08-11 10:40:00,112.45,112.49,112.43,112.45,5500.0,93.3311,93.3643,93.3145,93.3311,5500.0
2014-08-11 10:45:00,112.47,112.51,112.43,112.44,8400.0,93.3477,93.3809,93.3145,93.3228,8400.0
2014-08-11 10:50:00,112.45,112.45,112.32,112.41,10700.0,93.3311,93.3311,93.2232,93.2979,10700.0
2014-08-11 10:55:00,112.46,112.46,112.32,112.35,6400.0,93.3394,93.3394,93.2232,93.2481,6400.0
2014-08-11 11:00:00,112.34,112.38,112.29,112.34,10100.0,93.2398,93.273,93.1983,93.2398,10100.0
2014-08-11 11:05:00,112.34,112.42,112.32,112.36,9900.0,93.2398,93.3062,93.2232,93.2564,9900.0
2014-08-11 11:10:00,112.37,112.52,112.33,112.48,7900.0,93.2647,93.3892,93.2315,93.356,7900.0
2014-08-11 11:15:00,112.5,112.56,112.47,112.5,15000.0,93.3726,93.4224,93.3477,93.3726,15000.0
2014-08-11 11:20:00,112.48,112.57,112.44,112.47,13600.0,93.356,93.4307,93.3228,93.3477,13600.0
2014-08-11 11:25:00,112.47,112.47,112.33,112.42,16300.0,93.3477,93.3477,93.2315,93.3062,16300.0
2014-08-11 11:30:00,112.44,112.54,112.43,112.54,33700.0,93.3228,93.4058,93.3145,93.4058,33700.0
2014-08-11 11:35:00,112.51,112.51,112.41,112.41,4000.0,93.3809,93.3809,93.2979,93.2979,4000.0
2014-08-11 11:40:00,112.41,112.53,112.41,112.53,4700.0,93.2979,93.3975,93.2979,93.3975,4700.0
2014-08-11 11:45:00,112.55,112.62,112.46,112.46,8400.0,93.4141,93.4722,93.3394,93.3394,8400.0
2014-08-11 11:50:00,112.5,112.52,112.37,112.39,2800.0,93.3726,93.3892,93.2647,93.2813,2800.0
2014-08-11 11:55:00,112.43,112.5,112.41,112.47,4200.0,93.3145,93.3726,93.2979,93.3477,4200.0
2014-08-11 12:00:00,112.45,112.47,112.27,112.28,7000.0,93.3311,93.3477,93.1817,93.19,7000.0
2014-08-11 12:05:00,112.27,112.31,112.22,112.22,11600.0,93.1817,93.2149,93.1402,93.1402,11600.0
2014-08-11 12:10:00,112.2,112.2,112.08,112.08,7400.0,93.1236,93.1236,93.024,93.024,7400.0
2014-08-11 12:15:00,112.11,112.19,112.1,112.18,6700.0,93.0489,93.1153,93.0406,93.107,6700.0
2014-08-11 12:20:00,112.17,112.25,112.1,112.25,4400.0,93.0987,93.1651,93.0406,93.1651,4400.0
2014-08-11 12:25:00,112.23,112.27,112.14,112.14,6100.0,93.1485,93.1817,93.0738,93.0738,6100.0
2014-08-11 12:30:00,112.11,112.23,112.09,112.22,5300.0,93.0489,93.1485,93.0323,93.1402,5300.0
2014-08-11 12:35:00,112.23,112.24,112.16,112.17,4500.0,93.1485,93.1568,93.0904,93.0987,4500.0
2014-08-11 12:40:00,112.16,112.18,112.12,112.14,2800.0,93.0904,93.107,93.0572,93.0738,2800.0
2014-08-11 12:45:00,112.12,112.16,112.04,112.04,8900.0,93.0572,93.0904,92.9908,92.9908,8900.0
2014-08-11 12:50:00,112.06,112.16,112.06,112.13,3600.0,93.0074,93.0904,93.0074,93.0655,3600.0
2014-08-11 12:55:00,112.13,112.2,112.08,112.09,8300.0,93.0655,93.1236,93.024,93.0323,8300.0
2014-08-11 13:00:00,112.1,112.23,112.09,112.17,25300.0,93.0406,93.1485,93.0323,93.0987,25300.0
2014-08-11 13:05:00,112.17,112.19,112.12,112.15,4200.0,93.0987,93.1153,93.0572,93.0821,4200.0
2014-08-11 13:10:00,112.18,112.26,112.16,112.26,2700.0,93.107,93.1734,93.0904,93.1734,2700.0
2014-08-11 13:15:00,112.24,112.26,112.23,112.24,2400.0,93.1568,93.1734,93.1485,93.1568,2400.0
2014-08-11 13:20:00,112.24,112.25,112.18,112.18,2000.0,93.1568,93.1651,93.107,93.107,2000.0
2014-08-11 13:25:00,112.17,112.17,112.02,112.04,2200.0,93.0987,93.0987,92.9742,92.9908,2200.0
2014-08-11 13:30:00,112.05,112.08,112.0,112.07,4100.0,92.9991,93.024,92.9576,93.0157,4100.0
2014-08-11 13:35:00,112.04,112.15,112.04,112.04,4200.0,92.9908,93.0821,92.9908,92.9908,4200.0
2014-08-11 13:40:00,112.03,112.05,112.0,112.01,4300.0,92.9825,92.9991,92.9576,92.9659,4300.0
2014-08-11 13:45:00,112.06,112.06,111.97,111.98,4300.0,93.0074,93.0074,92.9327,92.941,4300.0
2014-08-11 13:50:00,112.0,112.05,111.83,111.89,5800.0,92.9576,92.9991,92.8165,92.8663,5800.0
2014-08-11 13:55:00,111.87,111.87,111.68,111.77,6800.0,92.8497,92.8497,92.692,92.7667,6800.0
2014-08-11 14:00:00,111.74,111.76,111.66,111.69,5900.0,92.7418,92.7584,92.6754,92.7003,5900.0
2014-08-11 14:05:00,111.7,111.84,111.7,111.84,9300.0,92.7086,92.8248,92.7086,92.8248,9300.0
2014-08-11 14:10:00,111.82,111.84,111.78,111.78,3200.0,92.8082,92.8248,92.775,92.775,3200.0
2014-08-11 14:15:00,111.81,111.9,111.73,111.87,5400.0,92.7999,92.8746,92.7335,92.8497,5400.0
2014-08-11 14:20:00,111.83,111.85,111.78,111.83,4600.0,92.8165,92.8331,92.775,92.8165,4600.0
2014-08-11 14:25:00,111.82,111.82,111.79,111.81,1100.0,92.8082,92.8082,92.7833,92.7999,1100.0
2014-08-11 14:30:00,111.78,111.81,111.71,111.76,3000.0,92.775,92.7999,92.7169,92.7584,3000.0
2014-08-11 14:35:00,111.79,111.86,111.79,111.83,2400.0,92.7833,92.8414,92.7833,92.8165,2400.0
2014-08-11 14:40:00,111.81,111.91,111.81,111.91,5200.0,92.7999,92.8829,92.7999,92.8829,5200.0
2014-08-11 14:45:00,111.9,111.95,111.9,111.93,2600.0,92.8746,92.9161,92.8746,92.8995,2600.0
2014-08-11 14:50:00,111.93,111.93,111.86,111.88,3900.0,92.8995,92.8995,92.8414,92.858,3900.0
2014-08-11 14:55:00,111.87,111.94,111.87,111.88,2800.0,92.8497,92.9078,92.8497,92.858,2800.0
2014-08-11 15:00:00,111.88,111.89,111.84,111.87,6000.0,92.858,92.8663,92.8248,92.8497,6000.0
2014-08-11 15:05:00,111.91,112.04,111.91,112.02,5500.0,92.8829,92.9908,92.8829,92.9742,5500.0
2014-08-11 15:10:00,112.0,112.01,111.98,111.99,5300.0,92.9576,92.9659,92.941,92.9493,5300.0
2014-08-11 15:15:00,112.0,112.04,111.94,111.94,6400.0,92.9576,92.9908,92.9078,92.9078,6400.0
2014-08-11 15:20:00,111.95,111.96,111.86,111.86,5800.0,92.9161,92.9244,92.8414,92.8414,5800.0
2014-08-11 15:25:00,111.85,111.89,111.76,111.76,7100.0,92.8331,92.8663,92.7584,92.7584,7100.0
2014-08-11 15:30:00,111.77,111.83,111.77,111.83,5400.0,92.7667,92.8165,92.7667,92.8165,5400.0
2014-08-11 15:35:00,111.84,111.85,111.78,111.79,9500.0,92.8248,92.8331,92.775,92.7833,9500.0
2014-08-11 15:40:00,111.79,111.82,111.65,111.66,18100.0,92.7833,92.8082,92.6671,92.6754,18100.0
2014-08-11 15:45:00,111.69,111.72,111.68,111.71,10000.0,92.7003,92.7252,92.692,92.7169,10000.0
2014-08-11 15:50:00,111.71,111.88,111.71,111.82,17400.0,92.7169,92.858,92.7169,92.8082,17400.0
2014-08-11 15:55:00,111.82,111.85,111.75,111.76,27700.0,92.8082,92.8331,92.7501,92.7584,27700.0
2014-08-12 09:30:00,111.78,111.85,111.5,111.85,30900.0,92.775,92.8331,92.5427,92.8331,30900.0
2014-08-12 09:35:00,111.87,112.85,111.87,112.84,16700.0,92.8497,93.6631,92.8497,93.6548,16700.0
2014-08-12 09:40:00,112.77,113.04,112.66,112.9,54500.0,93.5967,93.8208,93.5054,93.7046,54500.0
2014-08-12 09:45:00,112.83,112.99,112.65,112.77,73100.0,93.6465,93.7793,93.4971,93.5967,73100.0
2014-08-12 09:50:00,112.82,112.87,112.56,112.69,7800.0,93.6382,93.6797,93.4224,93.5303,7800.0
2014-08-12 09:55:00,112.65,112.96,112.65,112.95,7900.0,93.4971,93.7544,93.4971,93.7461,7900.0
2014-08-12 10:00:00,112.97,112.97,112.73,112.86,24400.0,93.7627,93.7627,93.5635,93.6714,24400.0
2014-08-12 10:05:00,112.88,112.91,112.6,112.64,16800.0,93.688,93.7129,93.4556,93.4888,16800.0
2014-08-12 10:10:00,112.58,112.79,112.52,112.73,11000.0,93.439,93.6133,93.3892,93.5635,11000.0
2014-08-12 10:15:00,112.81,112.94,112.66,112.78,9100.0,93.6299,93.7378,93.5054,93.605,9100.0
2014-08-12 10:20:00,112.76,112.96,112.76,112.96,19000.0,93.5884,93.7544,93.5884,93.7544,19000.0
2014-08-12 10:25:00,112.9,112.91,112.74,112.89,10000.0,93.7046,93.7129,93.5718,93.6963,10000.0
2014-08-12 10:30:00,112.81,112.83,112.66,112.73,8000.0,93.6299,93.6465,93.5054,93.5635,8000.0
2014-08-12 10:35:00,112.73,112.89,112.68,112.83,5500.0,93.5635,93.6963,93.522,93.6465,5500.0
2014-08-12 10:40:00,112.81,112.97,112.68,112.71,12100.0,93.6299,93.7627,93.522,93.5469,12100.0
2014-08-12 10:45:00,112.66,112.91,112.54,112.59,49400.0,93.5054,93.7129,93.4058,93.4473,49400.0
2014-08-12 10:50:00,112.53,112.62,112.51,112.57,9400.0,93.3975,93.4722,93.3809,93.4307,9400.0
2014-08-12 10:55:00,112.55,112.6,112.47,112.52,3500.0,93.4141,93.4556,93.3477,93.3892,3500.0
2014-08-12 11:00:00,112.48,112.5,112.18,112.21,7400.0,93.356,93.3726,93.107,93.1319,7400.0
2014-08-12 11:05:00,112.2,112.23,112.07,112.23,5400.0,93.1236,93.1485,93.0157,93.1485,5400.0
2014-08-12 11:10:00,112.23,112.34,112.22,112.31,6500.0,93.1485,93.2398,93.1402,93.2149,6500.0
2014-08-12 11:15:00,112.28,112.28,112.22,112.27,2200.0,93.19,93.19,93.1402,93.1817,2200.0
2014-08-12 11:20:00,112.28,112.32,112.23,112.26,6300.0,93.19,93.2232,93.1485,93.1734,6300.0
2014-08-12 11:25:00,112.25,112.34,112.2,112.34,3500.0,93.1651,93.2398,93.1236,93.2398,3500.0
2014-08-12 11:30:00,112.36,112.36,112.23,112.23,3900.0,93.2564,93.2564,93.1485,93.1485,3900.0
2014-08-12 11:35:00,112.24,112.33,112.21,112.27,3700.0,93.1568,93.2315,93.1319,93.1817,3700.0
2014-08-12 11:40:00,112.29,112.34,112.19,112.25,5600.0,93.1983,93.2398,93.1153,93.1651,5600.0
2014-08-12 11:45:00,112.22,112.38,112.2,112.34,4900.0,93.1402,93.273,93.1236,93.2398,4900.0
2014-08-12 11:50:00,112.33,112.43,112.33,112.4,4800.0,93.2315,93.3145,93.2315,93.2896,4800.0
2014-08-12 11:55:00,112.35,112.37,112.24,112.26,5300.0,93.2481,93.2647,93.1568,93.1734,5300.0
2014-08-12 12:00:00,112.31,112.31,112.13,112.24,8900.0,93.2149,93.2149,93.0655,93.1568,8900.0
2014-08-12 12:05:00,112.24,112.3,112.16,112.3,3400.0,93.1568,93.2066,93.0904,93.2066,3400.0
2014-08-12 12:10:00,112.3,112.4,112.3,112.37,2800.0,93.2066,93.2896,93.2066,93.2647,2800.0
2014-08-12 12:15:00,112.32,112.37,112.29,112.33,3100.0,93.2232,93.2647,93.1983,93.2315,3100.0
2014-08-12 12:20:00,112.31,112.36,112.29,112.35,3300.0,93.2149,93.2564,93.1983,93.2481,3300.0
2014-08-12 12:25:00,112.36,112.44,112.32,112.33,3000.0,93.2564,93.3228,93.2232,93.2315,3000.0
2014-08-12 12:30:00,112.36,112.45,112.35,112.45,4700.0,93.2564,93.3311,93.2481,93.3311,4700.0
2014-08-12 12:35:00,112.46,112.6,112.46,112.54,7400.0,93.3394,93.4556,93.3394,93.4058,7400.0
2014-08-12 12:40:00,112.55,112.64,112.49,112.57,7100.0,93.4141,93.4888,93.3643,93.4307,7100.0
2014-08-12 12:45:00,112.6,112.64,112.49,112.52,6100.0,93.4556,93.4888,93.3643,93.3892,6100.0
2014-08-12 12:50:00,112.51,112.52,112.44,112.47,9700.0,93.3809,93.3892,93.3228,93.3477,9700.0
2014-08-12 12:55:00,112.51,112.54,112.47,112.49,4700.0,93.3809,93.4058,93.3477,93.3643,4700.0
2014-08-12 13:00:00,112.48,112.54,112.47,112.5,4500.0,93.356,93.4058,93.3477,93.3726,4500.0
2014-08-12 13:05:00,112.48,112.55,112.42,112.42,8800.0,93.356,93.4141,93.3062,93.3062,8800.0
2014-08-12 13:10:00,112.47,112.6,112.42,112.54,7500.0,93.3477,93.4556,93.3062,93.4058,7500.0
2014-08-12 13:15:00,112.53,112.63,112.52,112.62,6100.0,93.3975,93.4805,93.3892,93.4722,6100.0
2014-08-12 13:20:00,112.61,112.69,112.47,112.51,14200.0,93.4639,93.5303,93.3477,93.3809,14200.0
2014-08-12 13:25:00,112.51,112.59,112.49,112.55,10100.0,93.3809,93.4473,93.3643,93.4141,10100.0
2014-08-12 13:30:00,112.57,112.58,112.43,112.47,14200.0,93.4307,93.439,93.3145,93.3477,14200.0
2014-08-12 13:35:00,112.47,112.48,112.37,112.41,8200.0,93.3477,93.356,93.2647,93.2979,8200.0
2014-08-12 13:40:00,112.44,112.55,112.44,112.55,10300.0,93.3228,93.4141,93.3228,93.4141,10300.0
2014-08-12 13:45:00,112.54,112.55,112.45,112.49,11700.0,93.4058,93.4141,93.3311,93.3643,11700.0
2014-08-12 13:50:00,112.49,112.61,112.49,112.49,12500.0,93.3643,93.4639,93.3643,93.3643,12500.0
2014-08-12 13:55:00,112.49,112.49,112.39,112.42,8600.0,93.3643,93.3643,93.2813,93.3062,8600.0
2014-08-12 14:00:00,112.43,112.48,112.37,112.44,6800.0,93.3145,93.356,93.2647,93.3228,6800.0
2014-08-12 14:05:00,112.42,112.42,112.36,112.38,14700.0,93.3062,93.3062,93.2564,93.273,14700.0
2014-08-12 14:10:00,112.39,112.43,112.31,112.36,15900.0,93.2813,93.3145,93.2149,93.2564,15900.0
2014-08-12 14:15:00,112.36,112.41,112.29,112.36,6300.0,93.2564,93.2979,93.1983,93.2564,6300.0
2014-08-12 14:20:00,112.38,112.4,112.25,112.29,7100.0,93.273,93.2896,93.1651,93.1983,7100.0
2014-08-12 14:25:00,112.32,112.4,112.18,112.27,8200.0,93.2232,93.2896,93.107,93.1817,8200.0
2014-08-12 14:30:00,112.22,112.27,112.17,112.25,5000.0,93.1402,93.1817,93.0987,93.1651,5000.0
2014-08-12 14:35:00,112.28,112.48,112.25,112.48,10700.0,93.19,93.356,93.1651,93.356,10700.0
2014-08-12 14:40:00,112.44,112.45,112.33,112.41,6800.0,93.3228,93.3311,93.2315,93.2979,6800.0
2014-08-12 14:45:00,112.41,112.41,112.26,112.31,5500.0,93.2979,93.2979,93.1734,93.2149,5500.0
2014-08-12 14:50:00,112.3,112.39,112.28,112.37,8100.0,93.2066,93.2813,93.19,93.2647,8100.0
2014-08-12 14:55:00,112.36,112.36,112.25,112.28,4700.0,93.2564,93.2564,93.1651,93.19,4700.0
2014-08-12 15:00:00,112.28,112.34,112.25,112.27,4800.0,93.19,93.2398,93.1651,93.1817,4800.0
2014-08-12 15:05:00,112.28,112.42,112.28,112.42,13800.0,93.19,93.3062,93.19,93.3062,13800.0
2014-08-12 15:10:00,112.43,112.44,112.34,112.4,12500.0,93.3145,93.3228,93.2398,93.2896,12500.0
2014-08-12 15:15:00,112.42,112.44,112.36,112.39,7500.0,93.3062,93.3228,93.2564,93.2813,7500.0
2014-08-12 15:20:00,112.4,112.48,112.39,112.46,11700.0,93.2896,93.356,93.2813,93.3394,11700.0
2014-08-12 15:25:00,112.48,112.48,112.36,112.38,9900.0,93.356,93.356,93.2564,93.273,9900.0
2014-08-12 15:30:00,112.38,112.49,112.38,112.43,12700.0,93.273,93.3643,93.273,93.3145,12700.0
2014-08-12 15:35:00,112.43,112.53,112.42,112.5,23000.0,93.3145,93.3975,93.3062,93.3726,23000.0
2014-08-12 15:40:00,112.5,112.66,112.5,112.61,29700.0,93.3726,93.5054,93.3726,93.4639,29700.0
2014-08-12 15:45:00,112.59,112.62,112.51,112.52,18000.0,93.4473,93.4722,93.3809,93.3892,18000.0
2014-08-12 15:50:00,112.53,112.6,112.47,112.48,22000.0,93.3975,93.4556,93.3477,93.356,22000.0
2014-08-12 15:55:00,112.48,112.57,112.46,112.49,42500.0,93.356,93.4307,93.3394,93.3643,42500.0
2014-08-13 09:30:00,112.88,112.94,112.58,112.68,39600.0,93.688,93.7378,93.439,93.522,39600.0
2014-08-13 09:35:00,112.66,112.69,112.53,112.58,14000.0,93.5054,93.5303,93.3975,93.439,14000.0
2014-08-13 09:40:00,112.6,112.69,112.27,112.42,27900.0,93.4556,93.5303,93.1817,93.3062,27900.0
2014-08-13 09:45:00,112.48,112.76,112.39,112.76,18000.0,93.356,93.5884,93.2813,93.5884,18000.0
2014-08-13 09:50:00,112.77,112.92,112.71,112.81,11600.0,93.5967,93.7212,93.5469,93.6299,11600.0
2014-08-13 09:55:00,112.81,112.86,112.69,112.85,4500.0,93.6299,93.6714,93.5303,93.6631,4500.0
2014-08-13 10:00:00,112.83,112.96,112.77,112.93,9400.0,93.6465,93.7544,93.5967,93.7295,9400.0
2014-08-13 10:05:00,112.95,113.01,112.88,112.91,22100.0,93.7461,93.7959,93.688,93.7129,22100.0
2014-08-13 10:10:00,112.89,112.95,112.66,112.69,10100.0,93.6963,93.7461,93.5054,93.5303,10100.0
2014-08-13 10:15:00,112.7,112.95,112.69,112.95,4800.0,93.5386,93.7461,93.5303,93.7461,4800.0
2014-08-13 10:20:00,112.9,112.99,112.9,112.92,6300.0,93.7046,93.7793,93.7046,93.7212,6300.0
2014-08-13 10:25:00,112.91,112.93,112.78,112.78,5200.0,93.7129,93.7295,93.605,93.605,5200.0
2014-08-13 10:30:00,112.83,112.83,112.66,112.7,13000.0,93.6465,93.6465,93.5054,93.5386,13000.0
2014-08-13 10:35:00,112.7,112.78,112.64,112.78,7900.0,93.5386,93.605,93.4888,93.605,7900.0
2014-08-13 10:40:00,112.86,112.86,112.74,112.8,3300.0,93.6714,93.6714,93.5718,93.6216,3300.0
2014-08-13 10:45:00,112.77,112.86,112.75,112.8,2400.0,93.5967,93.6714,93.5801,93.6216,2400.0
2014-08-13 10:50:00,112.81,112.88,112.81,112.84,3500.0,93.6299,93.688,93.6299,93.6548,3500.0
2014-08-13 10:55:00,112.86,112.86,112.77,112.85,3100.0,93.6714,93.6714,93.5967,93.6631,3100.0
2014-08-13 11:00:00,112.89,113.0,112.88,112.95,14300.0,93.6963,93.7876,93.688,93.7461,14300.0
2014-08-13 11:05:00,112.98,113.11,112.96,113.11,6300.0,93.771,93.8789,93.7544,93.8789,6300.0
2014-08-13 11:10:00,113.13,113.28,113.11,113.17,6000.0,93.8955,94.02,93.8789,93.9287,6000.0
2014-08-13 11:15:00,113.2,113.3,113.17,113.17,15500.0,93.9536,94.0366,93.9287,93.9287,15500.0
2014-08-13 11:20:00,113.17,113.26,113.17,113.26,15200.0,93.9287,94.0034,93.9287,94.0034,15200.0
2014-08-13 11:25:00,113.32,113.38,113.25,113.25,5400.0,94.0532,94.103,93.9951,93.9951,5400.0
2014-08-13 11:30:00,113.26,113.28,113.17,113.24,9200.0,94.0034,94.02,93.9287,93.9868,9200.0
2014-08-13 11:35:00,113.27,113.28,113.18,113.2,5500.0,94.0117,94.02,93.937,93.9536,5500.0
2014-08-13 11:40:00,113.17,113.19,113.12,113.19,2100.0,93.9287,93.9453,93.8872,93.9453,2100.0
2014-08-13 11:45:00,113.19,113.2,113.12,113.12,1900.0,93.9453,93.9536,93.8872,93.8872,1900.0
2014-08-13 11:50:00,113.16,113.18,113.15,113.15,4800.0,93.9204,93.937,93.9121,93.9121,4800.0
2014-08-13 11:55:00,113.16,113.2,113.12,113.14,3300.0,93.9204,93.9536,93.8872,93.9038,3300.0
2014-08-13 12:00:00,113.14,113.15,113.11,113.15,1400.0,93.9038,93.9121,93.8789,93.9121,1400.0
2014-08-13 12:05:00,113.16,113.17,113.05,113.07,4600.0,93.9204,93.9287,93.8291,93.8457,4600.0
2014-08-13 12:10:00,113.07,113.16,113.07,113.1,2800.0,93.8457,93.9204,93.8457,93.8706,2800.0
2014-08-13 12:15:00,113.12,113.16,113.09,113.16,3000.0,93.8872,93.9204,93.8623,93.9204,3000.0
2014-08-13 12:20:00,113.13,113.13,113.09,113.12,2800.0,93.8955,93.8955,93.8623,93.8872,2800.0
2014-08-13 12:25:00,113.12,113.22,113.12,113.19,3300.0,93.8872,93.9702,93.8872,93.9453,3300.0
2014-08-13 12:30:00,113.21,113.23,113.2,113.22,1800.0,93.9619,93.9785,93.9536,93.9702,1800.0
2014-08-13 12:35:00,113.18,113.19,113.1,113.1,900.0,93.937,93.9453,93.8706,93.8706,900.0
2014-08-13 12:40:00,113.12,113.17,113.11,113.17,1700.0,93.8872,93.9287,93.8789,93.9287,1700.0
2014-08-13 12:45:00,113.19,113.3,113.19,113.3,1900.0,93.9453,94.0366,93.9453,94.0366,1900.0
2014-08-13 12:50:00,113.3,113.31,113.24,113.25,5000.0,94.0366,94.0449,93.9868,93.9951,5000.0
2014-08-13 12:55:00,113.25,113.29,113.24,113.24,1400.0,93.9951,94.0283,93.9868,93.9868,1400.0
2014-08-13 13:00:00,113.25,113.37,113.17,113.36,4400.0,93.9951,94.0947,93.9287,94.0864,4400.0
2014-08-13 13:05:00,113.34,113.35,113.31,113.31,3700.0,94.0698,94.0781,94.0449,94.0449,3700.0
2014-08-13 13:10:00,113.3,113.34,113.27,113.34,1600.0,94.0366,94.0698,94.0117,94.0698,1600.0
2014-08-13 13:15:00,113.34,113.41,113.34,113.37,2100.0,94.0698,94.1279,94.0698,94.0947,2100.0
2014-08-13 13:20:00,113.35,113.35,113.28,113.32,1200.0,94.0781,94.0781,94.02,94.0532,1200.0
2014-08-13 13:25:00,113.35,113.37,113.33,113.35,3000.0,94.0781,94.0947,94.0615,94.0781,3000.0
2014-08-13 13:30:00,113.34,113.39,113.3,113.32,3300.0,94.0698,94.1113,94.0366,94.0532,3300.0
2014-08-13 13:35:00,113.3,113.35,113.3,113.34,2700.0,94.0366,94.0781,94.0366,94.0698,2700.0
2014-08-13 13:40:00,113.35,113.48,113.35,113.42,4800.0,94.0781,94.186,94.0781,94.1362,4800.0
2014-08-13 13:45:00,113.39,113.44,113.34,113.4,2100.0,94.1113,94.1528,94.0698,94.1196,2100.0
2014-08-13 13:50:00,113.46,113.46,113.38,113.42,3200.0,94.1694,94.1694,94.103,94.1362,3200.0
2014-08-13 13:55:00,113.42,113.42,113.37,113.37,1200.0,94.1362,94.1362,94.0947,94.0947,1200.0
2014-08-13 14:00:00,113.39,113.43,113.37,113.41,2900.0,94.1113,94.1445,94.0947,94.1279,2900.0
2014-08-13 14:05:00,113.41,113.43,113.28,113.31,5000.0,94.1279,94.1445,94.02,94.0449,5000.0
2014-08-13 14:10:00,113.32,113.37,113.3,113.36,5300.0,94.0532,94.0947,94.0366,94.0864,5300.0
2014-08-13 14:15:00,113.34,113.37,113.34,113.35,5900.0,94.0698,94.0947,94.0698,94.0781,5900.0
2014-08-13 14:20:00,113.34,113.34,113.23,113.29,6300.0,94.0698,94.0698,93.9785,94.0283,6300.0
2014-08-13 14:25:00,113.28,113.34,113.25,113.32,3800.0,94.02,94.0698,93.9951,94.0532,3800.0
2014-08-13 14:30:00,113.29,113.36,113.29,113.36,3200.0,94.0283,94.0864,94.0283,94.0864,3200.0
2014-08-13 14:35:00,113.34,113.42,113.34,113.39,4200.0,94.0698,94.1362,94.0698,94.1113,4200.0
2014-08-13 14:40:00,113.43,113.45,113.38,113.4,7100.0,94.1445,94.1611,94.103,94.1196,7100.0
2014-08-13 14:45:00,113.38,113.4,113.38,113.38,4500.0,94.103,94.1196,94.103,94.103,4500.0
2014-08-13 14:50:00,113.38,113.41,113.35,113.39,4400.0,94.103,94.1279,94.0781,94.1113,4400.0
2014-08-13 14:55:00,113.41,113.43,113.38,113.42,4300.0,94.1279,94.1445,94.103,94.1362,4300.0
2014-08-13 15:00:00,113.43,113.43,113.35,113.41,9300.0,94.1445,94.1445,94.0781,94.1279,9300.0
2014-08-13 15:05:00,113.41,113.46,113.39,113.46,10400.0,94.1279,94.1694,94.1113,94.1694,10400.0
2014-08-13 15:10:00,113.45,113.46,113.41,113.44,8900.0,94.1611,94.1694,94.1279,94.1528,8900.0
2014-08-13 15:15:00,113.41,113.45,113.4,113.43,13100.0,94.1279,94.1611,94.1196,94.1445,13100.0
2014-08-13 15:20:00,113.43,113.48,113.43,113.43,6200.0,94.1445,94.186,94.1445,94.1445,6200.0
2014-08-13 15:25:00,113.42,113.44,113.3,113.32,11700.0,94.1362,94.1528,94.0366,94.0532,11700.0
2014-08-13 15:30:00,113.32,113.33,113.19,113.19,13700.0,94.0532,94.0615,93.9453,93.9453,13700.0
2014-08-13 15:35:00,113.19,113.19,113.11,113.12,20700.0,93.9453,93.9453,93.8789,93.8872,20700.0
2014-08-13 15:40:00,113.11,113.2,113.09,113.2,13000.0,93.8789,93.9536,93.8623,93.9536,13000.0
2014-08-13 15:45:00,113.2,113.23,113.19,113.2,11900.0,93.9536,93.9785,93.9453,93.9536,11900.0
2014-08-13 15:50:00,113.19,113.24,113.19,113.23,28400.0,93.9453,93.9868,93.9453,93.9785,28400.0
2014-08-13 15:55:00,113.23,113.23,113.1,113.18,60600.0,93.9785,93.9785,93.8706,93.937,60600.0
2014-08-14 09:30:00,113.41,113.52,113.25,113.26,8800.0,94.1279,94.2192,93.9951,94.0034,8800.0
2014-08-14 09:35:00,113.31,113.56,113.3,113.47,13200.0,94.0449,94.2524,94.0366,94.1777,13200.0
2014-08-14 09:40:00,113.45,113.6,113.4,113.6,5100.0,94.1611,94.2856,94.1196,94.2856,5100.0
2014-08-14 09:45:00,113.53,113.62,113.33,113.37,5600.0,94.2275,94.3022,94.0615,94.0947,5600.0
2014-08-14 09:50:00,113.39,113.44,113.3,113.36,4100.0,94.1113,94.1528,94.0366,94.0864,4100.0
2014-08-14 09:55:00,113.41,113.56,113.36,113.53,4700.0,94.1279,94.2524,94.0864,94.2275,4700.0
2014-08-14 10:00:00,113.54,113.54,113.25,113.25,6800.0,94.2358,94.2358,93.9951,93.9951,6800.0
2014-08-14 10:05:00,113.24,113.4,113.18,113.18,7700.0,93.9868,94.1196,93.937,93.937,7700.0
2014-08-14 10:10:00,113.17,113.39,113.17,113.34,4200.0,93.9287,94.1113,93.9287,94.0698,4200.0
2014-08-14 10:15:00,113.33,113.34,113.26,113.26,22300.0,94.0615,94.0698,94.0034,94.0034,22300.0
2014-08-14 10:20:00,113.29,113.32,113.2,113.2,6900.0,94.0283,94.0532,93.9536,93.9536,6900.0
2014-08-14 10:25:00,113.2,113.31,113.19,113.29,8300.0,93.9536,94.0449,93.9453,94.0283,8300.0
2014-08-14 10:30:00,113.3,113.34,113.28,113.31,13300.0,94.0366,94.0698,94.02,94.0449,13300.0
2014-08-14 10:35:00,113.31,113.36,113.26,113.33,15500.0,94.0449,94.0864,94.0034,94.0615,15500.0
2014-08-14 10:40:00,113.33,113.36,113.19,113.25,34500.0,94.0615,94.0864,93.9453,93.9951,34500.0
2014-08-14 10:45:00,113.28,113.35,113.27,113.29,8300.0,94.02,94.0781,94.0117,94.0283,8300.0
2014-08-14 10:50:00,113.3,113.3,113.05,113.06,31600.0,94.0366,94.0366,93.8291,93.8374,31600.0
2014-08-14 10:55:00,113.04,113.14,113.04,113.1,6600.0,93.8208,93.9038,93.8208,93.8706,6600.0
2014-08-14 11:00:00,113.13,113.15,113.04,113.05,12800.0,93.8955,93.9121,93.8208,93.8291,12800.0
2014-08-14 11:05:00,113.08,113.08,112.95,112.99,12900.0,93.854,93.854,93.7461,93.7793,12900.0
2014-08-14 11:10:00,113.0,113.05,112.93,113.0,5300.0,93.7876,93.8291,93.7295,93.7876,5300.0
2014-08-14 11:15:00,113.01,113.08,112.95,113.08,17200.0,93.7959,93.854,93.7461,93.854,17200.0
2014-08-14 11:20:00,113.07,113.11,112.94,113.11,16600.0,93.8457,93.8789,93.7378,93.8789,16600.0
2014-08-14 11:25:00,113.12,113.19,113.08,113.18,4600.0,93.8872,93.9453,93.854,93.937,4600.0
2014-08-14 11:30:00,113.2,113.28,113.2,113.27,7100.0,93.9536,94.02,93.9536,94.0117,7100.0
2014-08-14 11:35:00,113.28,113.3,113.22,113.22,13600.0,94.02,94.0366,93.9702,93.9702,13600.0
2014-08-14 11:40:00,113.24,113.31,113.22,113.24,8400.0,93.9868,94.0449,93.9702,93.9868,8400.0
2014-08-14 11:45:00,113.23,113.3,113.2,113.24,10500.0,93.9785,94.0366,93.9536,93.9868,10500.0
2014-08-14 11:50:00,113.24,113.24,113.16,113.2,2500.0,93.9868,93.9868,93.9204,93.9536,2500.0
2014-08-14 11:55:00,113.2,113.26,113.17,113.2,13000.0,93.9536,94.0034,93.9287,93.9536,13000.0
2014-08-14 12:00:00,113.2,113.25,113.17,113.17,5400.0,93.9536,93.9951,93.9287,93.9287,5400.0
2014-08-14 12:05:00,113.22,113.25,113.15,113.16,5600.0,93.9702,93.9951,93.9121,93.9204,5600.0
2014-08-14 12:10:00,113.18,113.18,113.18,113.18,100.0,93.937,93.937,93.937,93.937,100.0
2014-08-14 12:15:00,113.21,113.25,113.21,113.23,2600.0,93.9619,93.9951,93.9619,93.9785,2600.0
2014-08-14 12:20:00,113.22,113.23,113.18,113.19,3200.0,93.9702,93.9785,93.937,93.9453,3200.0
2014-08-14 12:25:00,113.18,113.23,113.16,113.19,5600.0,93.937,93.9785,93.9204,93.9453,5600.0
2014-08-14 12:30:00,113.16,113.23,113.15,113.2,6900.0,93.9204,93.9785,93.9121,93.9536,6900.0
2014-08-14 12:35:00,113.22,113.24,113.17,113.22,8100.0,93.9702,93.9868,93.9287,93.9702,8100.0
2014-08-14 12:40:00,113.19,113.3,113.17,113.3,10800.0,93.9453,94.0366,93.9287,94.0366,10800.0
2014-08-14 12:45:00,113.3,113.33,113.25,113.27,6400.0,94.0366,94.0615,93.9951,94.0117,6400.0
2014-08-14 12:50:00,113.28,113.32,113.26,113.32,6300.0,94.02,94.0532,94.0034,94.0532,6300.0
2014-08-14 12:55:00,113.29,113.32,113.27,113.3,7600.0,94.0283,94.0532,94.0117,94.0366,7600.0
2014-08-14 13:00:00,113.32,113.35,113.27,113.35,6600.0,94.0532,94.0781,94.0117,94.0781,6600.0
2014-08-14 13:05:00,113.37,113.39,113.34,113.38,7000.0,94.0947,94.1113,94.0698,94.103,7000.0
2014-08-14 13:10:00,113.39,113.52,113.39,113.52,3300.0,94.1113,94.2192,94.1113,94.2192,3300.0
2014-08-14 13:15:00,113.54,113.6,113.49,113.5,5100.0,94.2358,94.2856,94.1943,94.2026,5100.0
2014-08-14 13:20:00,113.48,113.49,113.42,113.45,11300.0,94.186,94.1943,94.1362,94.1611,11300.0
2014-08-14 13:25:00,113.46,113.53,113.44,113.52,7700.0,94.1694,94.2275,94.1528,94.2192,7700.0
2014-08-14 13:30:00,113.5,113.51,113.43,113.43,3500.0,94.2026,94.2109,94.1445,94.1445,3500.0
2014-08-14 13:35:00,113.44,113.47,113.42,113.43,4600.0,94.1528,94.1777,94.1362,94.1445,4600.0
2014-08-14 13:40:00,113.43,113.51,113.4,113.43,4700.0,94.1445,94.2109,94.1196,94.1445,4700.0
2014-08-14 13:45:00,113.47,113.51,113.42,113.48,4900.0,94.1777,94.2109,94.1362,94.186,4900.0
2014-08-14 13:50:00,113.47,113.47,113.41,113.45,6700.0,94.1777,94.1777,94.1279,94.1611,6700.0
2014-08-14 13:55:00,113.44,113.52,113.41,113.52,6400.0,94.1528,94.2192,94.1279,94.2192,6400.0
2014-08-14 14:00:00,113.5,113.5,113.41,113.45,13900.0,94.2026,94.2026,94.1279,94.1611,13900.0
2014-08-14 14:05:00,113.43,113.43,113.39,113.39,1600.0,94.1445,94.1445,94.1113,94.1113,1600.0
2014-08-14 14:10:00,113.41,113.42,113.34,113.38,5200.0,94.1279,94.1362,94.0698,94.103,5200.0
2014-08-14 14:15:00,113.39,113.39,113.27,113.3,3500.0,94.1113,94.1113,94.0117,94.0366,3500.0
2014-08-14 14:20:00,113.3,113.36,113.29,113.35,8600.0,94.0366,94.0864,94.0283,94.0781,8600.0
2014-08-14 14:25:00,113.36,113.42,113.34,113.4,3600.0,94.0864,94.1362,94.0698,94.1196,3600.0
2014-08-14 14:30:00,113.39,113.41,113.35,113.36,8800.0,94.1113,94.1279,94.0781,94.0864,8800.0
2014-08-14 14:35:00,113.36,113.41,113.36,113.39,6900.0,94.0864,94.1279,94.0864,94.1113,6900.0
2014-08-14 14:40:00,113.4,113.44,113.4,113.44,2400.0,94.1196,94.1528,94.1196,94.1528,2400.0
2014-08-14 14:45:00,113.45,113.48,113.43,113.45,7400.0,94.1611,94.186,94.1445,94.1611,7400.0
2014-08-14 14:50:00,113.45,113.46,113.42,113.46,5100.0,94.1611,94.1694,94.1362,94.1694,5100.0
2014-08-14 14:55:00,113.46,113.49,113.46,113.48,2200.0,94.1694,94.1943,94.1694,94.186,2200.0
2014-08-14 15:00:00,113.48,113.49,113.46,113.49,4500.0,94.186,94.1943,94.1694,94.1943,4500.0
2014-08-14 15:05:00,113.48,113.59,113.48,113.55,6800.0,94.186,94.2773,94.186,94.2441,6800.0
2014-08-14 15:10:00,113.53,113.56,113.51,113.55,2900.0,94.2275,94.2524,94.2109,94.2441,2900.0
2014-08-14 15:15:00,113.57,113.61,113.55,113.6,8100.0,94.2607,94.2939,94.2441,94.2856,8100.0
2014-08-14 15:20:00,113.6,113.6,113.55,113.59,6100.0,94.2856,94.2856,94.2441,94.2773,6100.0
2014-08-14 15:25:00,113.6,113.6,113.56,113.57,7600.0,94.2856,94.2856,94.2524,94.2607,7600.0
2014-08-14 15:30:00,113.58,113.61,113.53,113.57,13000.0,94.269,94.2939,94.2275,94.2607,13000.0
2014-08-14 15:35:00,113.57,113.6,113.57,113.58,8900.0,94.2607,94.2856,94.2607,94.269,8900.0
2014-08-14 15:40:00,113.59,113.59,113.51,113.51,6100.0,94.2773,94.2773,94.2109,94.2109,6100.0
2014-08-14 15:45:00,113.49,113.52,113.43,113.45,23400.0,94.1943,94.2192,94.1445,94.1611,23400.0
2014-08-14 15:50:00,113.45,113.54,113.43,113.54,49000.0,94.1611,94.2358,94.1445,94.2358,49000.0
2014-08-14 15:55:00,113.54,113.55,113.5,113.55,76700.0,94.2358,94.2441,94.2026,94.2441,76700.0
2014-08-15 09:30:00,113.83,113.97,113.58,113.59,57800.0,94.4765,94.5927,94.269,94.2773,57800.0
2014-08-15 09:35:00,113.57,113.57,113.22,113.35,6600.0,94.2607,94.2607,93.9702,94.0781,6600.0
2014-08-15 09:40:00,113.34,113.58,113.22,113.5,7100.0,94.0698,94.269,93.9702,94.2026,7100.0
2014-08-15 09:45:00,113.5,113.57,113.46,113.48,14500.0,94.2026,94.2607,94.1694,94.186,14500.0
2014-08-15 09:50:00,113.5,113.84,113.4,113.84,32100.0,94.2026,94.4848,94.1196,94.4848,32100.0
2014-08-15 09:55:00,113.81,113.95,113.81,113.89,11400.0,94.4599,94.5761,94.4599,94.5263,11400.0
2014-08-15 10:00:00,113.87,114.02,113.86,113.87,14100.0,94.5097,94.6342,94.5014,94.5097,14100.0
2014-08-15 10:05:00,113.83,113.88,113.78,113.82,7900.0,94.4765,94.518,94.435,94.4682,7900.0
2014-08-15 10:10:00,113.86,113.89,113.77,113.8,7900.0,94.5014,94.5263,94.4267,94.4516,7900.0
2014-08-15 10:15:00,113.82,113.85,113.73,113.83,7200.0,94.4682,94.4931,94.3935,94.4765,7200.0
2014-08-15 10:20:00,113.82,113.82,113.64,113.78,10300.0,94.4682,94.4682,94.3188,94.435,10300.0
2014-08-15 10:25:00,113.8,113.89,113.79,113.84,5900.0,94.4516,94.5263,94.4433,94.4848,5900.0
2014-08-15 10:30:00,113.86,113.94,113.83,113.86,6000.0,94.5014,94.5678,94.4765,94.5014,6000.0
2014-08-15 10:35:00,113.89,113.94,113.85,113.88,10300.0,94.5263,94.5678,94.4931,94.518,10300.0
2014-08-15 10:40:00,113.88,113.91,113.52,113.52,8500.0,94.518,94.5429,94.2192,94.2192,8500.0
2014-08-15 10:45:00,113.55,113.62,113.31,113.4,8900.0,94.2441,94.3022,94.0449,94.1196,8900.0
2014-08-15 10:50:00,113.38,113.43,112.99,113.03,15400.0,94.103,94.1445,93.7793,93.8125,15400.0
2014-08-15 10:55:00,113.03,113.1,112.6,113.1,16800.0,93.8125,93.8706,93.4556,93.8706,16800.0
2014-08-15 11:00:00,113.11,113.11,112.94,113.04,16700.0,93.8789,93.8789,93.7378,93.8208,16700.0
2014-08-15 11:05:00,113.05,113.11,112.95,113.08,7500.0,93.8291,93.8789,93.7461,93.854,7500.0
2014-08-15 11:10:00,113.07,113.17,112.98,113.0,22300.0,93.8457,93.9287,93.771,93.7876,22300.0
2014-08-15 11:15:00,113.0,113.12,112.97,113.05,9200.0,93.7876,93.8872,93.7627,93.8291,9200.0
2014-08-15 11:20:00,113.01,113.05,112.91,113.01,5000.0,93.7959,93.8291,93.7129,93.7959,5000.0
2014-08-15 11:25:00,113.0,113.05,112.89,112.92,4800.0,93.7876,93.8291,93.6963,93.7212,4800.0
2014-08-15 11:30:00,112.92,112.98,112.79,112.8,4300.0,93.7212,93.771,93.6133,93.6216,4300.0
2014-08-15 11:35:00,112.79,112.93,112.78,112.88,4200.0,93.6133,93.7295,93.605,93.688,4200.0
2014-08-15 11:40:00,112.84,112.93,112.78,112.82,3100.0,93.6548,93.7295,93.605,93.6382,3100.0
2014-08-15 11:45:00,112.84,112.86,112.65,112.67,3500.0,93.6548,93.6714,93.4971,93.5137,3500.0
2014-08-15 11:50:00,112.67,112.69,112.23,112.25,6000.0,93.5137,93.5303,93.1485,93.1651,6000.0
2014-08-15 11:55:00,112.22,112.39,112.11,112.33,4700.0,93.1402,93.2813,93.0489,93.2315,4700.0
2014-08-15 12:00:00,112.29,112.29,112.11,112.26,6900.0,93.1983,93.1983,93.0489,93.1734,6900.0
2014-08-15 12:05:00,112.37,112.56,112.33,112.52,4700.0,93.2647,93.4224,93.2315,93.3892,4700.0
2014-08-15 12:10:00,112.45,112.53,112.38,112.4,5000.0,93.3311,93.3975,93.273,93.2896,5000.0
2014-08-15 12:15:00,112.41,112.41,112.27,112.36,5300.0,93.2979,93.2979,93.1817,93.2564,5300.0
2014-08-15 12:20:00,112.35,112.39,112.19,112.39,3300.0,93.2481,93.2813,93.1153,93.2813,3300.0
2014-08-15 12:25:00,112.44,112.62,112.42,112.55,5900.0,93.3228,93.4722,93.3062,93.4141,5900.0
2014-08-15 12:30:00,112.55,112.56,112.36,112.39,6300.0,93.4141,93.4224,93.2564,93.2813,6300.0
2014-08-15 12:35:00,112.35,112.54,112.35,112.49,4600.0,93.2481,93.4058,93.2481,93.3643,4600.0
2014-08-15 12:40:00,112.52,112.56,112.44,112.53,5600.0,93.3892,93.4224,93.3228,93.3975,5600.0
2014-08-15 12:45:00,112.52,112.53,112.29,112.32,6600.0,93.3892,93.3975,93.1983,93.2232,6600.0
2014-08-15 12:50:00,112.3,112.4,112.21,112.32,3000.0,93.2066,93.2896,93.1319,93.2232,3000.0
2014-08-15 12:55:00,112.36,112.4,112.31,112.33,5300.0,93.2564,93.2896,93.2149,93.2315,5300.0
2014-08-15 13:00:00,112.31,112.31,112.16,112.17,2800.0,93.2149,93.2149,93.0904,93.0987,2800.0
2014-08-15 13:05:00,112.2,112.51,112.2,112.44,5300.0,93.1236,93.3809,93.1236,93.3228,5300.0
2014-08-15 13:10:00,112.41,112.51,112.37,112.41,3800.0,93.2979,93.3809,93.2647,93.2979,3800.0
2014-08-15 13:15:00,112.39,112.54,112.39,112.4,3200.0,93.2813,93.4058,93.2813,93.2896,3200.0
2014-08-15 13:20:00,112.39,112.45,112.36,112.43,4500.0,93.2813,93.3311,93.2564,93.3145,4500.0
2014-08-15 13:25:00,112.42,112.43,112.37,112.37,2000.0,93.3062,93.3145,93.2647,93.2647,2000.0
2014-08-15 13:30:00,112.38,112.44,112.24,112.24,3600.0,93.273,93.3228,93.1568,93.1568,3600.0
2014-08-15 13:35:00,112.25,112.36,112.23,112.31,4300.0,93.1651,93.2564,93.1485,93.2149,4300.0
2014-08-15 13:40:00,112.28,112.45,112.28,112.36,4200.0,93.19,93.3311,93.19,93.2564,4200.0
2014-08-15 13:45:00,112.35,112.39,112.3,112.34,3900.0,93.2481,93.2813,93.2066,93.2398,3900.0
2014-08-15 13:50:00,112.33,112.37,112.19,112.25,7100.0,93.2315,93.2647,93.1153,93.1651,7100.0
2014-08-15 13:55:00,112.29,112.31,112.18,112.23,8000.0,93.1983,93.2149,93.107,93.1485,8000.0
2014-08-15 14:00:00,112.26,112.33,112.24,112.26,3500.0,93.1734,93.2315,93.1568,93.1734,3500.0
2014-08-15 14:05:00,112.28,112.4,112.27,112.32,3700.0,93.19,93.2896,93.1817,93.2232,3700.0
2014-08-15 14:10:00,112.33,112.37,112.27,112.29,4600.0,93.2315,93.2647,93.1817,93.1983,4600.0
2014-08-15 14:15:00,112.31,112.38,112.31,112.33,3300.0,93.2149,93.273,93.2149,93.2315,3300.0
2014-08-15 14:20:00,112.33,112.54,112.32,112.51,6900.0,93.2315,93.4058,93.2232,93.3809,6900.0
2014-08-15 14:25:00,112.54,112.61,112.5,112.61,22500.0,93.4058,93.4639,93.3726,93.4639,22500.0
2014-08-15 14:30:00,112.61,112.78,112.61,112.62,5500.0,93.4639,93.605,93.4639,93.4722,5500.0
2014-08-15 14:35:00,112.65,112.75,112.63,112.73,7700.0,93.4971,93.5801,93.4805,93.5635,7700.0
2014-08-15 14:40:00,112.76,112.93,112.76,112.85,8100.0,93.5884,93.7295,93.5884,93.6631,8100.0
2014-08-15 14:45:00,112.84,112.86,112.8,112.81,8600.0,93.6548,93.6714,93.6216,93.6299,8600.0
2014-08-15 14:50:00,112.81,112.83,112.77,112.79,5400.0,93.6299,93.6465,93.5967,93.6133,5400.0
2014-08-15 14:55:00,112.77,112.81,112.76,112.79,5800.0,93.5967,93.6299,93.5884,93.6133,5800.0
2014-08-15 15:00:00,112.8,112.84,112.76,112.78,7400.0,93.6216,93.6548,93.5884,93.605,7400.0
2014-08-15 15:05:00,112.77,112.82,112.73,112.78,5200.0,93.5967,93.6382,93.5635,93.605,5200.0
2014-08-15 15:10:00,112.78,112.8,112.73,112.73,6500.0,93.605,93.6216,93.5635,93.5635,6500.0
2014-08-15 15:15:00,112.72,112.79,112.69,112.75,7500.0,93.5552,93.6133,93.5303,93.5801,7500.0
2014-08-15 15:20:00,112.75,112.75,112.68,112.7,9500.0,93.5801,93.5801,93.522,93.5386,9500.0
2014-08-15 15:25:00,112.72,112.72,112.58,112.64,10300.0,93.5552,93.5552,93.439,93.4888,10300.0
2014-08-15 15:30:00,112.63,112.79,112.59,112.71,9800.0,93.4805,93.6133,93.4473,93.5469,9800.0
2014-08-15 15:35:00,112.74,112.8,112.69,112.69,10200.0,93.5718,93.6216,93.5303,93.5303,10200.0
2014-08-15 15:40:00,112.71,112.75,112.7,112.71,10100.0,93.5469,93.5801,93.5386,93.5469,10100.0
2014-08-15 15:45:00,112.71,112.82,112.71,112.77,15100.0,93.5469,93.6382,93.5469,93.5967,15100.0
2014-08-15 15:50:00,112.74,112.88,112.74,112.85,29400.0,93.5718,93.688,93.5718,93.6631,29400.0
2014-08-15 15:55:00,112.84,112.89,112.75,112.81,56100.0,93.6548,93.6963,93.5801,93.6299,56100.0
2014-08-18 09:30:00,113.35,113.82,113.35,113.78,15300.0,94.0781,94.4682,94.0781,94.435,15300.0
2014-08-18 09:35:00,113.65,113.73,113.45,113.68,10500.0,94.3271,94.3935,94.1611,94.352,10500.0
2014-08-18 09:40:00,113.69,113.81,113.69,113.8,4700.0,94.3603,94.4599,94.3603,94.4516,4700.0
2014-08-18 09:45:00,113.84,113.84,113.73,113.8,11300.0,94.4848,94.4848,94.3935,94.4516,11300.0
2014-08-18 09:50:00,113.78,113.82,113.73,113.8,22200.0,94.435,94.4682,94.3935,94.4516,22200.0
2014-08-18 09:55:00,113.81,113.83,113.74,113.81,26600.0,94.4599,94.4765,94.4018,94.4599,26600.0
2014-08-18 10:00:00,113.82,113.85,113.7,113.77,22100.0,94.4682,94.4931,94.3686,94.4267,22100.0
2014-08-18 10:05:00,113.78,113.82,113.72,113.79,11600.0,94.435,94.4682,94.3852,94.4433,11600.0
2014-08-18 10:10:00,113.78,113.85,113.73,113.78,15700.0,94.435,94.4931,94.3935,94.435,15700.0
2014-08-18 10:15:00,113.78,113.83,113.74,113.75,21100.0,94.435,94.4765,94.4018,94.4101,21100.0
2014-08-18 10:20:00,113.78,113.83,113.73,113.74,22200.0,94.435,94.4765,94.3935,94.4018,22200.0
2014-08-18 10:25:00,113.72,113.86,113.72,113.86,19700.0,94.3852,94.5014,94.3852,94.5014,19700.0
2014-08-18 10:30:00,113.84,114.03,113.79,114.01,8300.0,94.4848,94.6425,94.4433,94.6259,8300.0
2014-08-18 10:35:00,113.99,114.26,113.99,114.25,8700.0,94.6093,94.8334,94.6093,94.8251,8700.0
2014-08-18 10:40:00,114.26,114.31,114.19,114.21,9900.0,94.8334,94.8749,94.7753,94.7919,9900.0
2014-08-18 10:45:00,114.22,114.26,114.17,114.18,7500.0,94.8002,94.8334,94.7587,94.767,7500.0
2014-08-18 10:50:00,114.19,114.24,114.12,114.21,55900.0,94.7753,94.8168,94.7172,94.7919,55900.0
2014-08-18 10:55:00,114.25,114.27,114.19,114.22,8700.0,94.8251,94.8417,94.7753,94.8002,8700.0
2014-08-18 11:00:00,114.23,114.24,114.11,114.11,16800.0,94.8085,94.8168,94.7089,94.7089,16800.0
2014-08-18 11:05:00,114.12,114.12,114.02,114.1,6300.0,94.7172,94.7172,94.6342,94.7006,6300.0
2014-08-18 11:10:00,114.06,114.25,114.06,114.24,15400.0,94.6674,94.8251,94.6674,94.8168,15400.0
2014-08-18 11:15:00,114.25,114.29,114.17,114.29,27600.0,94.8251,94.8583,94.7587,94.8583,27600.0
2014-08-18 11:20:00,114.28,114.36,114.24,114.36,20900.0,94.85,94.9164,94.8168,94.9164,20900.0
2014-08-18 11:25:00,114.39,114.43,114.34,114.4,4700.0,94.9413,94.9745,94.8998,94.9496,4700.0
2014-08-18 11:30:00,114.38,114.43,114.33,114.37,5200.0,94.933,94.9745,94.8915,94.9247,5200.0
2014-08-18 11:35:00,114.39,114.49,114.36,114.45,2500.0,94.9413,95.0243,94.9164,94.9911,2500.0
2014-08-18 11:40:00,114.46,114.52,114.42,114.42,4900.0,94.9994,95.0492,94.9662,94.9662,4900.0
2014-08-18 11:45:00,114.44,114.49,114.36,114.38,13900.0,94.9828,95.0243,94.9164,94.933,13900.0
2014-08-18 11:50:00,114.37,114.52,114.37,114.47,4400.0,94.9247,95.0492,94.9247,95.0077,4400.0
2014-08-18 11:55:00,114.45,114.45,114.31,114.34,7100.0,94.9911,94.9911,94.8749,94.8998,7100.0
2014-08-18 12:00:00,114.33,114.4,114.31,114.37,4200.0,94.8915,94.9496,94.8749,94.9247,4200.0
2014-08-18 12:05:00,114.4,114.46,114.4,114.41,14500.0,94.9496,94.9994,94.9496,94.9579,14500.0
2014-08-18 12:10:00,114.42,114.51,114.42,114.51,2800.0,94.9662,95.0409,94.9662,95.0409,2800.0
2014-08-18 12:15:00,114.5,114.52,114.48,114.5,4200.0,95.0326,95.0492,95.016,95.0326,4200.0
2014-08-18 12:20:00,114.49,114.5,114.42,114.42,6900.0,95.0243,95.0326,94.9662,94.9662,6900.0
2014-08-18 12:25:00,114.42,114.45,114.39,114.42,5100.0,94.9662,94.9911,94.9413,94.9662,5100.0
2014-08-18 12:30:00,114.42,114.42,114.39,114.4,3700.0,94.9662,94.9662,94.9413,94.9496,3700.0
2014-08-18 12:35:00,114.4,114.44,114.35,114.37,4600.0,94.9496,94.9828,94.9081,94.9247,4600.0
2014-08-18 12:40:00,114.38,114.48,114.38,114.44,3700.0,94.933,95.016,94.933,94.9828,3700.0
2014-08-18 12:45:00,114.45,114.49,114.44,114.46,2000.0,94.9911,95.0243,94.9828,94.9994,2000.0
2014-08-18 12:50:00,114.47,114.56,114.47,114.47,5800.0,95.0077,95.0824,95.0077,95.0077,5800.0
2014-08-18 12:55:00,114.48,114.49,114.41,114.41,29300.0,95.016,95.0243,94.9579,94.9579,29300.0
2014-08-18 13:00:00,114.4,114.4,114.32,114.35,3400.0,94.9496,94.9496,94.8832,94.9081,3400.0
2014-08-18 13:05:00,114.35,114.51,114.34,114.51,6200.0,94.9081,95.0409,94.8998,95.0409,6200.0
2014-08-18 13:10:00,114.55,114.6,114.54,114.56,3900.0,95.0741,95.1156,95.0658,95.0824,3900.0
2014-08-18 13:15:00,114.56,114.56,114.45,114.48,3300.0,95.0824,95.0824,94.9911,95.016,3300.0
2014-08-18 13:20:00,114.49,114.5,114.47,114.47,4200.0,95.0243,95.0326,95.0077,95.0077,4200.0
2014-08-18 13:25:00,114.46,114.5,114.46,114.5,3200.0,94.9994,95.0326,94.9994,95.0326,3200.0
2014-08-18 13:30:00,114.5,114.52,114.44,114.45,4100.0,95.0326,95.0492,94.9828,94.9911,4100.0
2014-08-18 13:35:00,114.45,114.45,114.36,114.41,4500.0,94.9911,94.9911,94.9164,94.9579,4500.0
2014-08-18 13:40:00,114.45,114.51,114.42,114.48,4000.0,94.9911,95.0409,94.9662,95.016,4000.0
2014-08-18 13:45:00,114.49,114.5,114.48,114.5,1900.0,95.0243,95.0326,95.016,95.0326,1900.0
2014-08-18 13:50:00,114.49,114.54,114.49,114.5,4600.0,95.0243,95.0658,95.0243,95.0326,4600.0
2014-08-18 13:55:00,114.49,114.51,114.46,114.49,3500.0,95.0243,95.0409,94.9994,95.0243,3500.0
2014-08-18 14:00:00,114.48,114.5,114.44,114.47,3900.0,95.016,95.0326,94.9828,95.0077,3900.0
2014-08-18 14:05:00,114.44,114.49,114.44,114.46,10500.0,94.9828,95.0243,94.9828,94.9994,10500.0
2014-08-18 14:10:00,114.47,114.54,114.47,114.49,3100.0,95.0077,95.0658,95.0077,95.0243,3100.0
2014-08-18 14:15:00,114.48,114.49,114.42,114.43,4900.0,95.016,95.0243,94.9662,94.9745,4900.0
2014-08-18 14:20:00,114.41,114.48,114.37,114.47,7300.0,94.9579,95.016,94.9247,95.0077,7300.0
2014-08-18 14:25:00,114.48,114.55,114.48,114.5,8000.0,95.016,95.0741,95.016,95.0326,8000.0
2014-08-18 14:30:00,114.48,114.57,114.48,114.56,4400.0,95.016,95.0907,95.016,95.0824,4400.0
2014-08-18 14:35:00,114.56,114.62,114.56,114.62,3600.0,95.0824,95.1322,95.0824,95.1322,3600.0
2014-08-18 14:40:00,114.62,114.67,114.57,114.65,8700.0,95.1322,95.1737,95.0907,95.1571,8700.0
2014-08-18 14:45:00,114.65,114.67,114.58,114.6,4000.0,95.1571,95.1737,95.099,95.1156,4000.0
2014-08-18 14:50:00,114.59,114.63,114.59,114.63,4900.0,95.1073,95.1405,95.1073,95.1405,4900.0
2014-08-18 14:55:00,114.64,114.69,114.62,114.69,3600.0,95.1488,95.1903,95.1322,95.1903,3600.0
2014-08-18 15:00:00,114.69,114.73,114.68,114.69,4700.0,95.1903,95.2235,95.182,95.1903,4700.0
2014-08-18 15:05:00,114.68,114.69,114.57,114.59,6000.0,95.182,95.1903,95.0907,95.1073,6000.0
2014-08-18 15:10:00,114.6,114.7,114.6,114.67,8800.0,95.1156,95.1986,95.1156,95.1737,8800.0
2014-08-18 15:15:00,114.66,114.7,114.64,114.68,15300.0,95.1654,95.1986,95.1488,95.182,15300.0
2014-08-18 15:20:00,114.68,114.68,114.52,114.52,22700.0,95.182,95.182,95.0492,95.0492,22700.0
2014-08-18 15:25:00,114.51,114.53,114.49,114.49,7500.0,95.0409,95.0575,95.0243,95.0243,7500.0
2014-08-18 15:30:00,114.51,114.52,114.43,114.45,12100.0,95.0409,95.0492,94.9745,94.9911,12100.0
2014-08-18 15:35:00,114.45,114.49,114.39,114.4,34000.0,94.9911,95.0243,94.9413,94.9496,34000.0
2014-08-18 15:40:00,114.39,114.42,114.36,114.4,18600.0,94.9413,94.9662,94.9164,94.9496,18600.0
2014-08-18 15:45:00,114.41,114.46,114.4,114.46,21400.0,94.9579,94.9994,94.9496,94.9994,21400.0
2014-08-18 15:50:00,114.49,114.55,114.49,114.55,18400.0,95.0243,95.0741,95.0243,95.0741,18400.0
2014-08-18 15:55:00,114.55,114.64,114.53,114.57,37900.0,95.0741,95.1488,95.0575,95.0907,37900.0
2014-08-19 09:30:00,114.91,115.0,114.79,115.0,10900.0,95.3729,95.4476,95.2733,95.4476,10900.0
2014-08-19 09:35:00,115.0,115.3,114.94,115.22,21200.0,95.4476,95.6966,95.3978,95.6302,21200.0
2014-08-19 09:40:00,115.14,115.24,115.09,115.15,10400.0,95.5638,95.6468,95.5223,95.5721,10400.0
2014-08-19 09:45:00,115.14,115.2,115.04,115.06,9400.0,95.5638,95.6136,95.4808,95.4974,9400.0
2014-08-19 09:50:00,115.12,115.14,115.05,115.14,28200.0,95.5472,95.5638,95.4891,95.5638,28200.0
2014-08-19 09:55:00,115.14,115.24,115.1,115.2,6000.0,95.5638,95.6468,95.5306,95.6136,6000.0
2014-08-19 10:00:00,115.2,115.42,115.2,115.41,8000.0,95.6136,95.7962,95.6136,95.7879,8000.0
2014-08-19 10:05:00,115.39,115.47,115.25,115.47,5300.0,95.7713,95.8377,95.6551,95.8377,5300.0
2014-08-19 10:10:00,115.45,115.45,115.28,115.28,5700.0,95.8211,95.8211,95.68,95.68,5700.0
2014-08-19 10:15:00,115.33,115.41,115.21,115.4,6400.0,95.7215,95.7879,95.6219,95.7796,6400.0
2014-08-19 10:20:00,115.26,115.42,115.26,115.32,1600.0,95.6634,95.7962,95.6634,95.7132,1600.0
2014-08-19 10:25:00,115.36,115.36,115.13,115.18,7100.0,95.7464,95.7464,95.5555,95.597,7100.0
2014-08-19 10:30:00,115.18,115.2,115.05,115.06,4300.0,95.597,95.6136,95.4891,95.4974,4300.0
2014-08-19 10:35:00,115.06,115.33,115.06,115.31,3300.0,95.4974,95.7215,95.4974,95.7049,3300.0
2014-08-19 10:40:00,115.3,115.32,115.24,115.24,1100.0,95.6966,95.7132,95.6468,95.6468,1100.0
2014-08-19 10:45:00,115.25,115.32,115.24,115.3,2700.0,95.6551,95.7132,95.6468,95.6966,2700.0
2014-08-19 10:50:00,115.29,115.34,115.24,115.28,6900.0,95.6883,95.7298,95.6468,95.68,6900.0
2014-08-19 10:55:00,115.29,115.31,115.18,115.2,7400.0,95.6883,95.7049,95.597,95.6136,7400.0
2014-08-19 11:00:00,115.2,115.21,115.15,115.15,2200.0,95.6136,95.6219,95.5721,95.5721,2200.0
2014-08-19 11:05:00,115.18,115.25,115.16,115.23,1800.0,95.597,95.6551,95.5804,95.6385,1800.0
2014-08-19 11:10:00,115.23,115.29,115.22,115.25,3300.0,95.6385,95.6883,95.6302,95.6551,3300.0
2014-08-19 11:15:00,115.24,115.3,115.23,115.25,3100.0,95.6468,95.6966,95.6385,95.6551,3100.0
2014-08-19 11:20:00,115.26,115.28,115.24,115.26,2900.0,95.6634,95.68,95.6468,95.6634,2900.0
2014-08-19 11:25:00,115.24,115.32,115.24,115.27,3600.0,95.6468,95.7132,95.6468,95.6717,3600.0
2014-08-19 11:30:00,115.29,115.29,115.22,115.24,3900.0,95.6883,95.6883,95.6302,95.6468,3900.0
2014-08-19 11:35:00,115.25,115.27,115.23,115.24,3700.0,95.6551,95.6717,95.6385,95.6468,3700.0
2014-08-19 11:40:00,115.26,115.33,115.25,115.29,7800.0,95.6634,95.7215,95.6551,95.6883,7800.0
2014-08-19 11:45:00,115.3,115.34,115.27,115.33,4000.0,95.6966,95.7298,95.6717,95.7215,4000.0
2014-08-19 11:50:00,115.34,115.42,115.34,115.41,3900.0,95.7298,95.7962,95.7298,95.7879,3900.0
2014-08-19 11:55:00,115.42,115.54,115.37,115.4,32700.0,95.7962,95.8958,95.7547,95.7796,32700.0
2014-08-19 12:00:00,115.43,115.45,115.42,115.42,2800.0,95.8045,95.8211,95.7962,95.7962,2800.0
2014-08-19 12:05:00,115.39,115.42,115.29,115.37,30800.0,95.7713,95.7962,95.6883,95.7547,30800.0
2014-08-19 12:10:00,115.37,115.39,115.36,115.38,2800.0,95.7547,95.7713,95.7464,95.763,2800.0
2014-08-19 12:15:00,115.39,115.42,115.38,115.41,5200.0,95.7713,95.7962,95.763,95.7879,5200.0
2014-08-19 12:20:00,115.41,115.48,115.41,115.45,5700.0,95.7879,95.846,95.7879,95.8211,5700.0
2014-08-19 12:25:00,115.45,115.53,115.45,115.47,6200.0,95.8211,95.8875,95.8211,95.8377,6200.0
2014-08-19 12:30:00,115.46,115.47,115.44,115.45,4600.0,95.8294,95.8377,95.8128,95.8211,4600.0
2014-08-19 12:35:00,115.48,115.5,115.45,115.5,2100.0,95.846,95.8626,95.8211,95.8626,2100.0
2014-08-19 12:40:00,115.49,115.55,115.49,115.55,3100.0,95.8543,95.9041,95.8543,95.9041,3100.0
2014-08-19 12:45:00,115.56,115.57,115.51,115.51,2900.0,95.9124,95.9207,95.8709,95.8709,2900.0
2014-08-19 12:50:00,115.48,115.51,115.47,115.47,900.0,95.846,95.8709,95.8377,95.8377,900.0
2014-08-19 12:55:00,115.44,115.53,115.44,115.53,2800.0,95.8128,95.8875,95.8128,95.8875,2800.0
2014-08-19 13:00:00,115.53,115.56,115.52,115.52,3800.0,95.8875,95.9124,95.8792,95.8792,3800.0
2014-08-19 13:05:00,115.52,115.55,115.5,115.55,2800.0,95.8792,95.9041,95.8626,95.9041,2800.0
2014-08-19 13:10:00,115.55,115.63,115.55,115.59,13000.0,95.9041,95.9705,95.9041,95.9373,13000.0
2014-08-19 13:15:00,115.58,115.58,115.55,115.56,3800.0,95.929,95.929,95.9041,95.9124,3800.0
2014-08-19 13:20:00,115.59,115.64,115.58,115.61,6400.0,95.9373,95.9788,95.929,95.9539,6400.0
2014-08-19 13:25:00,115.63,115.64,115.61,115.62,5300.0,95.9705,95.9788,95.9539,95.9622,5300.0
2014-08-19 13:30:00,115.62,115.65,115.6,115.62,9900.0,95.9622,95.9871,95.9456,95.9622,9900.0
2014-08-19 13:35:00,115.6,115.61,115.59,115.6,1500.0,95.9456,95.9539,95.9373,95.9456,1500.0
2014-08-19 13:40:00,115.59,115.62,115.56,115.59,70200.0,95.9373,95.9622,95.9124,95.9373,70200.0
2014-08-19 13:45:00,115.59,115.59,115.56,115.57,4200.0,95.9373,95.9373,95.9124,95.9207,4200.0
2014-08-19 13:50:00,115.58,115.59,115.46,115.46,15400.0,95.929,95.9373,95.8294,95.8294,15400.0
2014-08-19 13:55:00,115.46,115.46,115.37,115.38,3400.0,95.8294,95.8294,95.7547,95.763,3400.0
2014-08-19 14:00:00,115.37,115.4,115.35,115.4,3500.0,95.7547,95.7796,95.7381,95.7796,3500.0
2014-08-19 14:05:00,115.4,115.43,115.38,115.39,2800.0,95.7796,95.8045,95.763,95.7713,2800.0
2014-08-19 14:10:00,115.39,115.45,115.39,115.44,3300.0,95.7713,95.8211,95.7713,95.8128,3300.0
2014-08-19 14:15:00,115.44,115.44,115.38,115.4,1800.0,95.8128,95.8128,95.763,95.7796,1800.0
2014-08-19 14:20:00,115.41,115.47,115.4,115.47,2000.0,95.7879,95.8377,95.7796,95.8377,2000.0
2014-08-19 14:25:00,115.47,115.55,115.47,115.54,6300.0,95.8377,95.9041,95.8377,95.8958,6300.0
2014-08-19 14:30:00,115.54,115.59,115.54,115.55,7000.0,95.8958,95.9373,95.8958,95.9041,7000.0
2014-08-19 14:35:00,115.55,115.55,115.49,115.5,3800.0,95.9041,95.9041,95.8543,95.8626,3800.0
2014-08-19 14:40:00,115.5,115.51,115.47,115.49,2500.0,95.8626,95.8709,95.8377,95.8543,2500.0
2014-08-19 14:45:00,115.47,115.5,115.47,115.48,2900.0,95.8377,95.8626,95.8377,95.846,2900.0
2014-08-19 14:50:00,115.49,115.49,115.47,115.47,2100.0,95.8543,95.8543,95.8377,95.8377,2100.0
2014-08-19 14:55:00,115.46,115.46,115.44,115.45,3400.0,95.8294,95.8294,95.8128,95.8211,3400.0
2014-08-19 15:00:00,115.45,115.46,115.42,115.45,5800.0,95.8211,95.8294,95.7962,95.8211,5800.0
2014-08-19 15:05:00,115.45,115.47,115.42,115.45,4400.0,95.8211,95.8377,95.7962,95.8211,4400.0
2014-08-19 15:10:00,115.43,115.45,115.41,115.44,3600.0,95.8045,95.8211,95.7879,95.8128,3600.0
2014-08-19 15:15:00,115.44,115.47,115.4,115.4,13000.0,95.8128,95.8377,95.7796,95.7796,13000.0
2014-08-19 15:20:00,115.39,115.41,115.38,115.4,3500.0,95.7713,95.7879,95.763,95.7796,3500.0
2014-08-19 15:25:00,115.39,115.4,115.31,115.32,6800.0,95.7713,95.7796,95.7049,95.7132,6800.0
2014-08-19 15:30:00,115.34,115.35,115.25,115.26,9100.0,95.7298,95.7381,95.6551,95.6634,9100.0
2014-08-19 15:35:00,115.26,115.26,115.19,115.21,9500.0,95.6634,95.6634,95.6053,95.6219,9500.0
2014-08-19 15:40:00,115.21,115.22,115.17,115.2,13000.0,95.6219,95.6302,95.5887,95.6136,13000.0
2014-08-19 15:45:00,115.2,115.27,115.2,115.24,14700.0,95.6136,95.6717,95.6136,95.6468,14700.0
2014-08-19 15:50:00,115.24,115.33,115.24,115.33,17200.0,95.6468,95.7215,95.6468,95.7215,17200.0
2014-08-19 15:55:00,115.33,115.35,115.3,115.31,35400.0,95.7215,95.7381,95.6966,95.7049,35400.0
2014-08-20 09:30:00,115.46,116.02,115.12,115.76,20400.0,95.8294,96.2942,95.5472,96.0784,20400.0
2014-08-20 09:35:00,115.67,116.14,115.41,116.14,7700.0,96.0037,96.3938,95.7879,96.3938,7700.0
2014-08-20 09:40:00,116.15,116.34,116.02,116.34,13300.0,96.4021,96.5597,96.2942,96.5597,13300.0
2014-08-20 09:45:00,116.31,116.5,116.17,116.33,20500.0,96.5349,96.6925,96.4187,96.5515,20500.0
2014-08-20 09:50:00,116.33,116.37,116.23,116.29,13200.0,96.5515,96.5846,96.4685,96.5183,13200.0
2014-08-20 09:55:00,116.34,116.37,116.23,116.32,9500.0,96.5597,96.5846,96.4685,96.5432,9500.0
2014-08-20 10:00:00,116.31,116.31,116.19,116.2,17100.0,96.5349,96.5349,96.4353,96.4436,17100.0
2014-08-20 10:05:00,116.24,116.35,116.1,116.1,11900.0,96.4768,96.568,96.3606,96.3606,11900.0
2014-08-20 10:10:00,116.12,116.12,115.93,115.93,2100.0,96.3772,96.3772,96.2195,96.2195,2100.0
2014-08-20 10:15:00,115.92,116.01,115.89,116.0,4800.0,96.2112,96.2859,96.1863,96.2776,4800.0
2014-08-20 10:20:00,115.95,116.03,115.91,116.03,6900.0,96.2361,96.3025,96.2029,96.3025,6900.0
2014-08-20 10:25:00,116.0,116.11,115.98,116.11,3500.0,96.2776,96.3689,96.261,96.3689,3500.0
2014-08-20 10:30:00,116.14,116.22,116.14,116.21,4000.0,96.3938,96.4602,96.3938,96.4519,4000.0
2014-08-20 10:35:00,116.17,116.17,116.04,116.1,13900.0,96.4187,96.4187,96.3108,96.3606,13900.0
2014-08-20 10:40:00,116.13,116.3,116.07,116.3,8400.0,96.3855,96.5266,96.3357,96.5266,8400.0
2014-08-20 10:45:00,116.25,116.3,116.2,116.2,9900.0,96.4851,96.5266,96.4436,96.4436,9900.0
2014-08-20 10:50:00,116.19,116.33,116.11,116.33,4200.0,96.4353,96.5515,96.3689,96.5515,4200.0
2014-08-20 10:55:00,116.33,116.33,116.21,116.22,8900.0,96.5515,96.5515,96.4519,96.4602,8900.0
2014-08-20 11:00:00,116.22,116.23,116.19,116.2,3000.0,96.4602,96.4685,96.4353,96.4436,3000.0
2014-08-20 11:05:00,116.2,116.3,116.2,116.3,7800.0,96.4436,96.5266,96.4436,96.5266,7800.0
2014-08-20 11:10:00,116.3,116.37,116.3,116.35,9400.0,96.5266,96.5846,96.5266,96.568,9400.0
2014-08-20 11:15:00,116.3,116.39,116.29,116.39,13300.0,96.5266,96.6012,96.5183,96.6012,13300.0
2014-08-20 11:20:00,116.39,116.49,116.39,116.47,8700.0,96.6012,96.6842,96.6012,96.6676,8700.0
2014-08-20 11:25:00,116.47,116.5,116.44,116.49,9600.0,96.6676,96.6925,96.6427,96.6842,9600.0
2014-08-20 11:30:00,116.49,116.79,116.49,116.75,23400.0,96.6842,96.9332,96.6842,96.9,23400.0
2014-08-20 11:35:00,116.77,116.89,116.75,116.87,20400.0,96.9166,97.0162,96.9,96.9996,20400.0
2014-08-20 11:40:00,116.87,116.88,116.79,116.8,7700.0,96.9996,97.0079,96.9332,96.9415,7700.0
2014-08-20 11:45:00,116.8,116.81,116.69,116.74,8400.0,96.9415,96.9498,96.8502,96.8917,8400.0
2014-08-20 11:50:00,116.73,116.84,116.69,116.77,10300.0,96.8834,96.9747,96.8502,96.9166,10300.0
2014-08-20 11:55:00,116.77,116.86,116.76,116.76,7800.0,96.9166,96.9913,96.9083,96.9083,7800.0
2014-08-20 12:00:00,116.77,116.83,116.77,116.81,4400.0,96.9166,96.9664,96.9166,96.9498,4400.0
2014-08-20 12:05:00,116.82,116.92,116.81,116.92,10700.0,96.9581,97.0411,96.9498,97.0411,10700.0
2014-08-20 12:10:00,116.89,117.01,116.88,117.01,17600.0,97.0162,97.1158,97.0079,97.1158,17600.0
2014-08-20 12:15:00,117.0,117.08,117.0,117.04,9700.0,97.1075,97.1739,97.1075,97.1407,9700.0
2014-08-20 12:20:00,117.03,117.12,117.02,117.12,6300.0,97.1324,97.2071,97.1241,97.2071,6300.0
2014-08-20 12:25:00,117.13,117.17,117.07,117.17,18500.0,97.2154,97.2486,97.1656,97.2486,18500.0
2014-08-20 12:30:00,117.16,117.16,117.12,117.14,6700.0,97.2403,97.2403,97.2071,97.2237,6700.0
2014-08-20 12:35:00,117.14,117.14,117.02,117.08,9700.0,97.2237,97.2237,97.1241,97.1739,9700.0
2014-08-20 12:40:00,117.07,117.1,117.01,117.01,11600.0,97.1656,97.1905,97.1158,97.1158,11600.0
2014-08-20 12:45:00,117.01,117.05,116.94,116.99,16200.0,97.1158,97.149,97.0577,97.0992,16200.0
2014-08-20 12:50:00,117.0,117.09,116.97,117.0,26300.0,97.1075,97.1822,97.0826,97.1075,26300.0
2014-08-20 12:55:00,117.0,117.22,116.97,117.18,17600.0,97.1075,97.2901,97.0826,97.2569,17600.0
2014-08-20 13:00:00,117.19,117.33,117.18,117.28,90700.0,97.2652,97.3814,97.2569,97.3399,90700.0
2014-08-20 13:05:00,117.26,117.27,117.14,117.17,7800.0,97.3233,97.3316,97.2237,97.2486,7800.0
2014-08-20 13:10:00,117.16,117.26,117.15,117.22,11000.0,97.2403,97.3233,97.232,97.2901,11000.0
2014-08-20 13:15:00,117.21,117.47,117.21,117.45,7600.0,97.2818,97.4976,97.2818,97.481,7600.0
2014-08-20 13:20:00,117.44,117.54,117.44,117.53,12400.0,97.4727,97.5557,97.4727,97.5474,12400.0
2014-08-20 13:25:00,117.54,117.63,117.53,117.63,16300.0,97.5557,97.6304,97.5474,97.6304,16300.0
2014-08-20 13:30:00,117.63,117.73,117.62,117.69,17600.0,97.6304,97.7134,97.6221,97.6802,17600.0
2014-08-20 13:35:00,117.69,117.71,117.59,117.6,40700.0,97.6802,97.6968,97.5972,97.6055,40700.0
2014-08-20 13:40:00,117.59,117.62,117.52,117.53,10600.0,97.5972,97.6221,97.5391,97.5474,10600.0
2014-08-20 13:45:00,117.53,117.66,117.51,117.53,18600.0,97.5474,97.6553,97.5308,97.5474,18600.0
2014-08-20 13:50:00,117.53,117.56,117.51,117.55,6100.0,97.5474,97.5723,97.5308,97.564,6100.0
2014-08-20 13:55:00,117.55,117.7,117.55,117.7,9100.0,97.564,97.6885,97.564,97.6885,9100.0
2014-08-20 14:00:00,117.7,117.71,117.45,117.54,50100.0,97.6885,97.6968,97.481,97.5557,50100.0
2014-08-20 14:05:00,117.54,117.62,117.38,117.53,15200.0,97.5557,97.6221,97.4229,97.5474,15200.0
2014-08-20 14:10:00,117.53,117.75,117.53,117.73,25500.0,97.5474,97.73,97.5474,97.7134,25500.0
2014-08-20 14:15:00,117.73,117.79,117.56,117.74,42900.0,97.7134,97.7632,97.5723,97.7217,42900.0
2014-08-20 14:20:00,117.7,117.86,117.62,117.86,18400.0,97.6885,97.8213,97.6221,97.8213,18400.0
2014-08-20 14:25:00,117.87,118.08,117.87,118.05,63300.0,97.8296,98.0039,97.8296,97.979,63300.0
2014-08-20 14:30:00,118.0,118.0,117.74,117.75,19600.0,97.9375,97.9375,97.7217,97.73,19600.0
2014-08-20 14:35:00,117.75,117.91,117.75,117.91,11600.0,97.73,97.8628,97.73,97.8628,11600.0
2014-08-20 14:40:00,117.88,117.92,117.81,117.9,13700.0,97.8379,97.8711,97.7798,97.8545,13700.0
2014-08-20 14:45:00,117.91,118.0,117.89,118.0,10300.0,97.8628,97.9375,97.8462,97.9375,10300.0
2014-08-20 14:50:00,118.0,118.08,117.97,118.06,10800.0,97.9375,98.0039,97.9126,97.9873,10800.0
2014-08-20 14:55:00,118.08,118.21,118.05,118.12,24300.0,98.0039,98.1118,97.979,98.0371,24300.0
2014-08-20 15:00:00,118.08,118.27,118.08,118.23,39000.0,98.0039,98.1616,98.0039,98.1284,39000.0
2014-08-20 15:05:00,118.2,118.57,118.2,118.57,65500.0,98.1035,98.4106,98.1035,98.4106,65500.0
2014-08-20 15:10:00,118.55,118.77,118.54,118.58,52800.0,98.394,98.5766,98.3857,98.4189,52800.0
2014-08-20 15:15:00,118.58,118.58,118.34,118.4,20600.0,98.4189,98.4189,98.2197,98.2695,20600.0
2014-08-20 15:20:00,118.39,118.5,118.38,118.42,27300.0,98.2612,98.3525,98.2529,98.2861,27300.0
2014-08-20 15:25:00,118.42,118.52,118.4,118.5,37900.0,98.2861,98.3691,98.2695,98.3525,37900.0
2014-08-20 15:30:00,118.5,118.55,118.26,118.26,44400.0,98.3525,98.394,98.1533,98.1533,44400.0
2014-08-20 15:35:00,118.27,118.34,118.17,118.17,36100.0,98.1616,98.2197,98.0786,98.0786,36100.0
2014-08-20 15:40:00,118.18,118.35,118.1,118.3,81300.0,98.0869,98.228,98.0205,98.1865,81300.0
2014-08-20 15:45:00,118.29,118.3,118.0,118.04,48900.0,98.1782,98.1865,97.9375,97.9707,48900.0
2014-08-20 15:50:00,118.03,118.08,117.94,117.97,53100.0,97.9624,98.0039,97.8877,97.9126,53100.0
2014-08-20 15:55:00,117.97,117.97,117.75,117.81,74500.0,97.9126,97.9126,97.73,97.7798,74500.0
2014-08-21 09:30:00,117.74,117.89,117.25,117.25,16900.0,97.7217,97.8462,97.315,97.315,16900.0
2014-08-21 09:35:00,117.31,117.31,116.37,116.45,18100.0,97.3648,97.3648,96.5846,96.651,18100.0
2014-08-21 09:40:00,116.43,116.5,116.27,116.33,17700.0,96.6344,96.6925,96.5017,96.5515,17700.0
2014-08-21 09:45:00,116.42,116.82,116.35,116.79,22800.0,96.6261,96.9581,96.568,96.9332,22800.0
2014-08-21 09:50:00,116.81,116.9,116.71,116.88,12100.0,96.9498,97.0245,96.8668,97.0079,12100.0
2014-08-21 09:55:00,116.87,117.0,116.82,116.95,13600.0,96.9996,97.1075,96.9581,97.066,13600.0
2014-08-21 10:00:00,116.97,117.02,116.89,116.93,12800.0,97.0826,97.1241,97.0162,97.0494,12800.0
2014-08-21 10:05:00,116.89,117.03,116.79,116.79,29300.0,97.0162,97.1324,96.9332,96.9332,29300.0
2014-08-21 10:10:00,116.86,116.99,116.75,116.83,16800.0,96.9913,97.0992,96.9,96.9664,16800.0
2014-08-21 10:15:00,116.9,117.02,116.86,117.02,11300.0,97.0245,97.1241,96.9913,97.1241,11300.0
2014-08-21 10:20:00,117.0,117.03,116.97,117.01,21600.0,97.1075,97.1324,97.0826,97.1158,21600.0
2014-08-21 10:25:00,117.01,117.02,116.95,117.0,15400.0,97.1158,97.1241,97.066,97.1075,15400.0
2014-08-21 10:30:00,117.0,117.02,116.95,116.98,10700.0,97.1075,97.1241,97.066,97.0909,10700.0
2014-08-21 10:35:00,117.01,117.16,116.99,117.05,10500.0,97.1158,97.2403,97.0992,97.149,10500.0
2014-08-21 10:40:00,117.01,117.09,116.99,116.99,4700.0,97.1158,97.1822,97.0992,97.0992,4700.0
2014-08-21 10:45:00,116.98,117.0,116.96,116.99,6200.0,97.0909,97.1075,97.0743,97.0992,6200.0
2014-08-21 10:50:00,117.0,117.08,116.98,117.04,6700.0,97.1075,97.1739,97.0909,97.1407,6700.0
2014-08-21 10:55:00,117.04,117.1,117.01,117.01,4400.0,97.1407,97.1905,97.1158,97.1158,4400.0
2014-08-21 11:00:00,117.02,117.07,116.98,116.98,4000.0,97.1241,97.1656,97.0909,97.0909,4000.0
2014-08-21 11:05:00,117.01,117.04,116.95,116.99,10000.0,97.1158,97.1407,97.066,97.0992,10000.0
2014-08-21 11:10:00,117.01,117.07,116.97,116.98,3700.0,97.1158,97.1656,97.0826,97.0909,3700.0
2014-08-21 11:15:00,117.0,117.0,116.95,116.97,3200.0,97.1075,97.1075,97.066,97.0826,3200.0
2014-08-21 11:20:00,116.93,116.96,116.85,116.93,6500.0,97.0494,97.0743,96.983,97.0494,6500.0
2014-08-21 11:25:00,116.93,117.0,116.9,116.91,9400.0,97.0494,97.1075,97.0245,97.0328,9400.0
2014-08-21 11:30:00,116.93,116.94,116.85,116.93,3000.0,97.0494,97.0577,96.983,97.0494,3000.0
2014-08-21 11:35:00,116.97,117.01,116.96,116.97,4600.0,97.0826,97.1158,97.0743,97.0826,4600.0
2014-08-21 11:40:00,116.97,116.97,116.87,116.89,8000.0,97.0826,97.0826,96.9996,97.0162,8000.0
2014-08-21 11:45:00,116.89,116.93,116.8,116.8,22200.0,97.0162,97.0494,96.9415,96.9415,22200.0
2014-08-21 11:50:00,116.83,116.85,116.77,116.84,10700.0,96.9664,96.983,96.9166,96.9747,10700.0
2014-08-21 11:55:00,116.83,116.9,116.83,116.88,6000.0,96.9664,97.0245,96.9664,97.0079,6000.0
2014-08-21 12:00:00,116.9,117.03,116.9,116.96,6200.0,97.0245,97.1324,97.0245,97.0743,6200.0
2014-08-21 12:05:00,116.96,117.07,116.94,117.0,5700.0,97.0743,97.1656,97.0577,97.1075,5700.0
2014-08-21 12:10:00,117.0,117.13,116.98,117.1,13100.0,97.1075,97.2154,97.0909,97.1905,13100.0
2014-08-21 12:15:00,117.11,117.13,116.95,116.99,49300.0,97.1988,97.2154,97.066,97.0992,49300.0
2014-08-21 12:20:00,116.99,117.02,116.97,116.98,3800.0,97.0992,97.1241,97.0826,97.0909,3800.0
2014-08-21 12:25:00,116.96,117.0,116.92,117.0,8300.0,97.0743,97.1075,97.0411,97.1075,8300.0
2014-08-21 12:30:00,117.01,117.01,116.83,116.84,7000.0,97.1158,97.1158,96.9664,96.9747,7000.0
2014-08-21 12:35:00,116.81,116.92,116.8,116.92,2700.0,96.9498,97.0411,96.9415,97.0411,2700.0
2014-08-21 12:40:00,116.92,116.97,116.9,116.97,12200.0,97.0411,97.0826,97.0245,97.0826,12200.0
2014-08-21 12:45:00,116.95,117.01,116.95,116.98,44000.0,97.066,97.1158,97.066,97.0909,44000.0
2014-08-21 12:50:00,117.0,117.01,116.92,116.98,16100.0,97.1075,97.1158,97.0411,97.0909,16100.0
2014-08-21 12:55:00,117.0,117.0,116.96,116.99,1200.0,97.1075,97.1075,97.0743,97.0992,1200.0
2014-08-21 13:00:00,116.98,116.98,116.92,116.96,900.0,97.0909,97.0909,97.0411,97.0743,900.0
2014-08-21 13:05:00,116.99,117.01,116.93,116.98,2900.0,97.0992,97.1158,97.0494,97.0909,2900.0
2014-08-21 13:10:00,117.0,117.0,116.97,116.97,2500.0,97.1075,97.1075,97.0826,97.0826,2500.0
2014-08-21 13:15:00,116.99,117.01,116.97,116.98,6900.0,97.0992,97.1158,97.0826,97.0909,6900.0
2014-08-21 13:20:00,117.0,117.07,116.95,116.95,10700.0,97.1075,97.1656,97.066,97.066,10700.0
2014-08-21 13:25:00,116.97,117.0,116.96,116.99,2900.0,97.0826,97.1075,97.0743,97.0992,2900.0
2014-08-21 13:30:00,116.97,117.0,116.93,116.94,5000.0,97.0826,97.1075,97.0494,97.0577,5000.0
2014-08-21 13:35:00,116.94,116.98,116.93,116.95,2400.0,97.0577,97.0909,97.0494,97.066,2400.0
2014-08-21 13:40:00,116.96,116.98,116.92,116.97,3100.0,97.0743,97.0909,97.0411,97.0826,3100.0
2014-08-21 13:45:00,116.95,116.99,116.94,116.98,3000.0,97.066,97.0992,97.0577,97.0909,3000.0
2014-08-21 13:50:00,116.97,116.97,116.92,116.96,3700.0,97.0826,97.0826,97.0411,97.0743,3700.0
2014-08-21 13:55:00,116.94,116.97,116.91,116.96,5500.0,97.0577,97.0826,97.0328,97.0743,5500.0
2014-08-21 14:00:00,116.95,116.96,116.89,116.93,3400.0,97.066,97.0743,97.0162,97.0494,3400.0
2014-08-21 14:05:00,116.94,116.94,116.88,116.89,2200.0,97.0577,97.0577,97.0079,97.0162,2200.0
2014-08-21 14:10:00,116.9,116.9,116.86,116.88,2800.0,97.0245,97.0245,96.9913,97.0079,2800.0
2014-08-21 14:15:00,116.86,116.91,116.86,116.88,3400.0,96.9913,97.0328,96.9913,97.0079,3400.0
2014-08-21 14:20:00,116.91,116.93,116.89,116.89,9400.0,97.0328,97.0494,97.0162,97.0162,9400.0
2014-08-21 14:25:00,116.9,116.91,116.83,116.87,11800.0,97.0245,97.0328,96.9664,96.9996,11800.0
2014-08-21 14:30:00,116.87,116.87,116.83,116.85,8100.0,96.9996,96.9996,96.9664,96.983,8100.0
2014-08-21 14:35:00,116.87,116.99,116.87,116.97,3700.0,96.9996,97.0992,96.9996,97.0826,3700.0
2014-08-21 14:40:00,116.98,117.0,116.96,116.97,5200.0,97.0909,97.1075,97.0743,97.0826,5200.0
2014-08-21 14:45:00,116.95,117.0,116.94,116.96,8300.0,97.066,97.1075,97.0577,97.0743,8300.0
2014-08-21 14:50:00,116.96,117.0,116.91,116.91,5600.0,97.0743,97.1075,97.0328,97.0328,5600.0
2014-08-21 14:55:00,116.93,116.98,116.92,116.98,5200.0,97.0494,97.0909,97.0411,97.0909,5200.0
2014-08-21 15:00:00,116.99,117.08,116.99,117.05,15100.0,97.0992,97.1739,97.0992,97.149,15100.0
2014-08-21 15:05:00,117.07,117.24,117.07,117.24,13200.0,97.1656,97.3067,97.1656,97.3067,13200.0
2014-08-21 15:10:00,117.24,117.27,117.24,117.24,16300.0,97.3067,97.3316,97.3067,97.3067,16300.0
2014-08-21 15:15:00,117.24,117.26,117.2,117.23,15000.0,97.3067,97.3233,97.2735,97.2984,15000.0
2014-08-21 15:20:00,117.26,117.27,117.24,117.25,14800.0,97.3233,97.3316,97.3067,97.315,14800.0
2014-08-21 15:25:00,117.26,117.29,117.23,117.25,17100.0,97.3233,97.3482,97.2984,97.315,17100.0
2014-08-21 15:30:00,117.26,117.36,117.23,117.23,19100.0,97.3233,97.4063,97.2984,97.2984,19100.0
2014-08-21 15:35:00,117.23,117.26,117.19,117.19,10700.0,97.2984,97.3233,97.2652,97.2652,10700.0
2014-08-21 15:40:00,117.19,117.28,117.19,117.24,16000.0,97.2652,97.3399,97.2652,97.3067,16000.0
2014-08-21 15:45:00,117.25,117.25,117.13,117.14,44600.0,97.315,97.315,97.2154,97.2237,44600.0
2014-08-21 15:50:00,117.15,117.18,117.08,117.17,56000.0,97.232,97.2569,97.1739,97.2486,56000.0
2014-08-21 15:55:00,117.17,117.18,117.02,117.04,88600.0,97.2486,97.2569,97.1241,97.1407,88600.0
2014-08-22 09:30:00,116.76,117.05,116.62,117.05,16600.0,96.9083,97.149,96.7921,97.149,16600.0
2014-08-22 09:35:00,117.05,117.31,116.99,117.24,33300.0,97.149,97.3648,97.0992,97.3067,33300.0
2014-08-22 09:40:00,117.24,117.3,117.04,117.06,17900.0,97.3067,97.3565,97.1407,97.1573,17900.0
2014-08-22 09:45:00,117.12,117.14,116.83,116.87,25300.0,97.2071,97.2237,96.9664,96.9996,25300.0
2014-08-22 09:50:00,116.88,117.01,116.69,116.77,11400.0,97.0079,97.1158,96.8502,96.9166,11400.0
2014-08-22 09:55:00,116.72,116.85,116.7,116.85,6000.0,96.8751,96.983,96.8585,96.983,6000.0
2014-08-22 10:00:00,116.91,117.0,116.61,116.62,12500.0,97.0328,97.1075,96.7838,96.7921,12500.0
2014-08-22 10:05:00,116.63,116.78,116.52,116.66,19300.0,96.8004,96.9249,96.7091,96.8253,19300.0
2014-08-22 10:10:00,116.68,116.72,116.62,116.67,16800.0,96.8419,96.8751,96.7921,96.8336,16800.0
2014-08-22 10:15:00,116.73,116.73,116.38,116.44,7400.0,96.8834,96.8834,96.5929,96.6427,7400.0
2014-08-22 10:20:00,116.42,116.42,116.24,116.33,6300.0,96.6261,96.6261,96.4768,96.5515,6300.0
2014-08-22 10:25:00,116.31,116.38,116.26,116.31,7100.0,96.5349,96.5929,96.4934,96.5349,7100.0
2014-08-22 10:30:00,116.32,116.45,116.31,116.39,8200.0,96.5432,96.651,96.5349,96.6012,8200.0
2014-08-22 10:35:00,116.35,116.4,116.18,116.27,9000.0,96.568,96.6095,96.427,96.5017,9000.0
2014-08-22 10:40:00,116.26,116.27,116.13,116.19,8800.0,96.4934,96.5017,96.3855,96.4353,8800.0
2014-08-22 10:45:00,116.2,116.2,116.11,116.14,15400.0,96.4436,96.4436,96.3689,96.3938,15400.0
2014-08-22 10:50:00,116.16,116.16,116.02,116.02,10100.0,96.4104,96.4104,96.2942,96.2942,10100.0
2014-08-22 10:55:00,116.02,116.08,115.78,115.85,18000.0,96.2942,96.344,96.095,96.1531,18000.0
2014-08-22 11:00:00,115.86,115.93,115.66,115.93,28700.0,96.1614,96.2195,95.9954,96.2195,28700.0
2014-08-22 11:05:00,115.91,115.97,115.76,115.97,7600.0,96.2029,96.2527,96.0784,96.2527,7600.0
2014-08-22 11:10:00,115.94,115.98,115.87,115.97,10100.0,96.2278,96.261,96.1697,96.2527,10100.0
2014-08-22 11:15:00,116.01,116.06,115.94,116.03,4700.0,96.2859,96.3274,96.2278,96.3025,4700.0
2014-08-22 11:20:00,116.0,116.11,115.93,116.11,3000.0,96.2776,96.3689,96.2195,96.3689,3000.0
2014-08-22 11:25:00,116.12,116.29,116.12,116.24,4900.0,96.3772,96.5183,96.3772,96.4768,4900.0
2014-08-22 11:30:00,116.21,116.28,116.15,116.18,2200.0,96.4519,96.51,96.4021,96.427,2200.0
2014-08-22 11:35:00,116.14,116.16,116.07,116.1,4400.0,96.3938,96.4104,96.3357,96.3606,4400.0
2014-08-22 11:40:00,116.1,116.18,116.08,116.08,6500.0,96.3606,96.427,96.344,96.344,6500.0
2014-08-22 11:45:00,116.11,116.12,116.07,116.09,1800.0,96.3689,96.3772,96.3357,96.3523,1800.0
2014-08-22 11:50:00,116.12,116.15,116.09,116.12,5600.0,96.3772,96.4021,96.3523,96.3772,5600.0
2014-08-22 11:55:00,116.11,116.15,116.04,116.04,4200.0,96.3689,96.4021,96.3108,96.3108,4200.0
2014-08-22 12:00:00,116.06,116.15,116.03,116.08,4600.0,96.3274,96.4021,96.3025,96.344,4600.0
2014-08-22 12:05:00,116.09,116.11,116.02,116.09,2600.0,96.3523,96.3689,96.2942,96.3523,2600.0
2014-08-22 12:10:00,116.11,116.14,116.03,116.11,3000.0,96.3689,96.3938,96.3025,96.3689,3000.0
2014-08-22 12:15:00,116.1,116.15,116.1,116.14,2400.0,96.3606,96.4021,96.3606,96.3938,2400.0
2014-08-22 12:20:00,116.14,116.21,116.12,116.21,4400.0,96.3938,96.4519,96.3772,96.4519,4400.0
2014-08-22 12:25:00,116.21,116.25,116.21,116.25,1200.0,96.4519,96.4851,96.4519,96.4851,1200.0
2014-08-22 12:30:00,116.27,116.29,116.27,116.27,900.0,96.5017,96.5183,96.5017,96.5017,900.0
2014-08-22 12:35:00,116.28,116.3,116.25,116.28,2000.0,96.51,96.5266,96.4851,96.51,2000.0
2014-08-22 12:40:00,116.26,116.28,116.24,116.28,2200.0,96.4934,96.51,96.4768,96.51,2200.0
2014-08-22 12:45:00,116.3,116.31,116.28,116.29,2300.0,96.5266,96.5349,96.51,96.5183,2300.0
2014-08-22 12:50:00,116.29,116.3,116.28,116.29,1700.0,96.5183,96.5266,96.51,96.5183,1700.0
2014-08-22 12:55:00,116.29,116.3,116.25,116.26,1800.0,96.5183,96.5266,96.4851,96.4934,1800.0
2014-08-22 13:00:00,116.26,116.29,116.11,116.11,4300.0,96.4934,96.5183,96.3689,96.3689,4300.0
2014-08-22 13:05:00,116.12,116.16,116.06,116.14,4000.0,96.3772,96.4104,96.3274,96.3938,4000.0
2014-08-22 13:10:00,116.18,116.18,116.1,116.12,1600.0,96.427,96.427,96.3606,96.3772,1600.0
2014-08-22 13:15:00,116.13,116.19,116.13,116.13,4500.0,96.3855,96.4353,96.3855,96.3855,4500.0
2014-08-22 13:20:00,116.1,116.15,116.1,116.13,5200.0,96.3606,96.4021,96.3606,96.3855,5200.0
2014-08-22 13:25:00,116.14,116.17,116.14,116.15,6500.0,96.3938,96.4187,96.3938,96.4021,6500.0
2014-08-22 13:30:00,116.17,116.2,116.17,116.17,1600.0,96.4187,96.4436,96.4187,96.4187,1600.0
2014-08-22 13:35:00,116.14,116.24,116.13,116.16,2200.0,96.3938,96.4768,96.3855,96.4104,2200.0
2014-08-22 13:40:00,116.19,116.21,116.19,116.21,500.0,96.4353,96.4519,96.4353,96.4519,500.0
2014-08-22 13:45:00,116.2,116.22,116.14,116.19,2000.0,96.4436,96.4602,96.3938,96.4353,2000.0
2014-08-22 13:50:00,116.24,116.31,116.24,116.3,2200.0,96.4768,96.5349,96.4768,96.5266,2200.0
2014-08-22 13:55:00,116.3,116.31,116.25,116.25,3100.0,96.5266,96.5349,96.4851,96.4851,3100.0
2014-08-22 14:00:00,116.22,116.34,116.22,116.34,1800.0,96.4602,96.5597,96.4602,96.5597,1800.0
2014-08-22 14:05:00,116.34,116.36,116.19,116.19,4500.0,96.5597,96.5763,96.4353,96.4353,4500.0
2014-08-22 14:10:00,116.18,116.27,116.16,116.27,1400.0,96.427,96.5017,96.4104,96.5017,1400.0
2014-08-22 14:15:00,116.23,116.27,116.2,116.27,1300.0,96.4685,96.5017,96.4436,96.5017,1300.0
2014-08-22 14:20:00,116.29,116.29,116.24,116.24,2800.0,96.5183,96.5183,96.4768,96.4768,2800.0
2014-08-22 14:25:00,116.26,116.28,116.26,116.26,600.0,96.4934,96.51,96.4934,96.4934,600.0
2014-08-22 14:30:00,116.17,116.22,116.07,116.22,3900.0,96.4187,96.4602,96.3357,96.4602,3900.0
2014-08-22 14:35:00,116.17,116.17,116.08,116.13,3400.0,96.4187,96.4187,96.344,96.3855,3400.0
2014-08-22 14:40:00,116.11,116.19,116.11,116.17,2200.0,96.3689,96.4353,96.3689,96.4187,2200.0
2014-08-22 14:45:00,116.19,116.2,116.13,116.14,3600.0,96.4353,96.4436,96.3855,96.3938,3600.0
2014-08-22 14:50:00,116.14,116.23,116.14,116.15,2300.0,96.3938,96.4685,96.3938,96.4021,2300.0
2014-08-22 14:55:00,116.15,116.18,116.13,116.15,2100.0,96.4021,96.427,96.3855,96.4021,2100.0
2014-08-22 15:00:00,116.17,116.25,116.16,116.23,14800.0,96.4187,96.4851,96.4104,96.4685,14800.0
2014-08-22 15:05:00,116.23,116.4,116.23,116.39,5600.0,96.4685,96.6095,96.4685,96.6012,5600.0
2014-08-22 15:10:00,116.41,116.47,116.41,116.45,3200.0,96.6178,96.6676,96.6178,96.651,3200.0
2014-08-22 15:15:00,116.44,116.45,116.42,116.43,2000.0,96.6427,96.651,96.6261,96.6344,2000.0
2014-08-22 15:20:00,116.45,116.45,116.39,116.4,3400.0,96.651,96.651,96.6012,96.6095,3400.0
2014-08-22 15:25:00,116.39,116.39,116.34,116.37,4100.0,96.6012,96.6012,96.5597,96.5846,4100.0
2014-08-22 15:30:00,116.36,116.36,116.24,116.25,14200.0,96.5763,96.5763,96.4768,96.4851,14200.0
2014-08-22 15:35:00,116.26,116.29,116.23,116.29,5300.0,96.4934,96.5183,96.4685,96.5183,5300.0
2014-08-22 15:40:00,116.29,116.37,116.2,116.23,15400.0,96.5183,96.5846,96.4436,96.4685,15400.0
2014-08-22 15:45:00,116.21,116.29,116.13,116.26,54500.0,96.4519,96.5183,96.3855,96.4934,54500.0
2014-08-22 15:50:00,116.27,116.31,116.22,116.23,38300.0,96.5017,96.5349,96.4602,96.4685,38300.0
2014-08-22 15:55:00,116.23,116.23,116.13,116.15,42000.0,96.4685,96.4685,96.3855,96.4021,42000.0
2014-08-25 09:30:00,116.82,116.82,116.71,116.78,8100.0,96.9581,96.9581,96.8668,96.9249,8100.0
2014-08-25 09:35:00,116.71,116.78,116.38,116.45,2800.0,96.8668,96.9249,96.5929,96.651,2800.0
2014-08-25 09:40:00,116.39,116.53,116.24,116.31,5500.0,96.6012,96.7174,96.4768,96.5349,5500.0
2014-08-25 09:45:00,116.42,116.57,116.36,116.44,8800.0,96.6261,96.7506,96.5763,96.6427,8800.0
2014-08-25 09:50:00,116.5,116.54,116.41,116.5,10300.0,96.6925,96.7257,96.6178,96.6925,10300.0
2014-08-25 09:55:00,116.5,116.54,116.44,116.47,13900.0,96.6925,96.7257,96.6427,96.6676,13900.0
2014-08-25 10:00:00,116.51,116.54,116.36,116.4,16200.0,96.7008,96.7257,96.5763,96.6095,16200.0
2014-08-25 10:05:00,116.44,116.54,116.43,116.51,9400.0,96.6427,96.7257,96.6344,96.7008,9400.0
2014-08-25 10:10:00,116.51,116.56,116.48,116.55,12200.0,96.7008,96.7423,96.6759,96.734,12200.0
2014-08-25 10:15:00,116.55,116.59,116.5,116.59,8900.0,96.734,96.7672,96.6925,96.7672,8900.0
2014-08-25 10:20:00,116.58,116.74,116.53,116.7,14300.0,96.7589,96.8917,96.7174,96.8585,14300.0
2014-08-25 10:25:00,116.74,116.81,116.67,116.78,15500.0,96.8917,96.9498,96.8336,96.9249,15500.0
2014-08-25 10:30:00,116.79,116.84,116.58,116.59,15500.0,96.9332,96.9747,96.7589,96.7672,15500.0
2014-08-25 10:35:00,116.61,116.71,116.61,116.71,7500.0,96.7838,96.8668,96.7838,96.8668,7500.0
2014-08-25 10:40:00,116.75,116.85,116.68,116.8,7000.0,96.9,96.983,96.8419,96.9415,7000.0
2014-08-25 10:45:00,116.81,117.03,116.81,116.98,7000.0,96.9498,97.1324,96.9498,97.0909,7000.0
2014-08-25 10:50:00,117.0,117.04,116.95,116.98,25900.0,97.1075,97.1407,97.066,97.0909,25900.0
2014-08-25 10:55:00,117.0,117.0,116.92,116.94,2300.0,97.1075,97.1075,97.0411,97.0577,2300.0
2014-08-25 11:00:00,117.0,117.03,116.93,117.0,12900.0,97.1075,97.1324,97.0494,97.1075,12900.0
2014-08-25 11:05:00,117.0,117.02,116.95,117.0,10100.0,97.1075,97.1241,97.066,97.1075,10100.0
2014-08-25 11:10:00,117.01,117.04,116.96,116.96,1900.0,97.1158,97.1407,97.0743,97.0743,1900.0
2014-08-25 11:15:00,117.02,117.08,116.97,116.99,15100.0,97.1241,97.1739,97.0826,97.0992,15100.0
2014-08-25 11:20:00,117.02,117.13,117.02,117.07,1800.0,97.1241,97.2154,97.1241,97.1656,1800.0
2014-08-25 11:25:00,117.13,117.15,117.13,117.14,2400.0,97.2154,97.232,97.2154,97.2237,2400.0
2014-08-25 11:30:00,117.17,117.18,117.09,117.09,7400.0,97.2486,97.2569,97.1822,97.1822,7400.0
2014-08-25 11:35:00,117.09,117.12,117.05,117.1,2800.0,97.1822,97.2071,97.149,97.1905,2800.0
2014-08-25 11:40:00,117.1,117.11,117.04,117.07,2400.0,97.1905,97.1988,97.1407,97.1656,2400.0
2014-08-25 11:45:00,117.11,117.12,117.07,117.12,2900.0,97.1988,97.2071,97.1656,97.2071,2900.0
2014-08-25 11:50:00,117.11,117.13,117.04,117.04,5100.0,97.1988,97.2154,97.1407,97.1407,5100.0
2014-08-25 11:55:00,117.08,117.12,117.05,117.07,1600.0,97.1739,97.2071,97.149,97.1656,1600.0
2014-08-25 12:00:00,117.13,117.13,117.05,117.05,2300.0,97.2154,97.2154,97.149,97.149,2300.0
2014-08-25 12:05:00,117.05,117.08,116.97,117.0,3400.0,97.149,97.1739,97.0826,97.1075,3400.0
2014-08-25 12:10:00,117.03,117.07,117.0,117.03,2900.0,97.1324,97.1656,97.1075,97.1324,2900.0
2014-08-25 12:15:00,117.03,117.09,116.99,117.0,3700.0,97.1324,97.1822,97.0992,97.1075,3700.0
2014-08-25 12:20:00,117.0,117.01,116.97,117.01,1000.0,97.1075,97.1158,97.0826,97.1158,1000.0
2014-08-25 12:25:00,117.0,117.0,116.78,116.87,4300.0,97.1075,97.1075,96.9249,96.9996,4300.0
2014-08-25 12:30:00,116.88,116.91,116.85,116.86,2300.0,97.0079,97.0328,96.983,96.9913,2300.0
2014-08-25 12:35:00,116.86,116.88,116.73,116.77,2700.0,96.9913,97.0079,96.8834,96.9166,2700.0
2014-08-25 12:40:00,116.79,116.91,116.77,116.88,1300.0,96.9332,97.0328,96.9166,97.0079,1300.0
2014-08-25 12:45:00,116.92,116.93,116.89,116.91,2200.0,97.0411,97.0494,97.0162,97.0328,2200.0
2014-08-25 12:50:00,116.92,116.96,116.88,116.89,4100.0,97.0411,97.0743,97.0079,97.0162,4100.0
2014-08-25 12:55:00,116.89,116.94,116.84,116.94,3900.0,97.0162,97.0577,96.9747,97.0577,3900.0
2014-08-25 13:00:00,116.94,116.95,116.84,116.84,2300.0,97.0577,97.066,96.9747,96.9747,2300.0
2014-08-25 13:05:00,116.85,116.97,116.85,116.94,3000.0,96.983,97.0826,96.983,97.0577,3000.0
2014-08-25 13:10:00,116.97,117.02,116.97,117.02,500.0,97.0826,97.1241,97.0826,97.1241,500.0
2014-08-25 13:15:00,117.01,117.08,116.97,117.0,4600.0,97.1158,97.1739,97.0826,97.1075,4600.0
2014-08-25 13:20:00,117.0,117.08,117.0,117.04,10300.0,97.1075,97.1739,97.1075,97.1407,10300.0
2014-08-25 13:25:00,117.02,117.04,116.96,117.0,10100.0,97.1241,97.1407,97.0743,97.1075,10100.0
2014-08-25 13:30:00,117.0,117.04,116.99,117.02,5400.0,97.1075,97.1407,97.0992,97.1241,5400.0
2014-08-25 13:35:00,117.02,117.07,117.0,117.04,6400.0,97.1241,97.1656,97.1075,97.1407,6400.0
2014-08-25 13:40:00,117.07,117.1,117.03,117.1,4200.0,97.1656,97.1905,97.1324,97.1905,4200.0
2014-08-25 13:45:00,117.08,117.09,116.97,117.03,5600.0,97.1739,97.1822,97.0826,97.1324,5600.0
2014-08-25 13:50:00,117.04,117.16,117.02,117.08,26400.0,97.1407,97.2403,97.1241,97.1739,26400.0
2014-08-25 13:55:00,117.08,117.13,116.99,117.0,9900.0,97.1739,97.2154,97.0992,97.1075,9900.0
2014-08-25 14:00:00,117.02,117.03,116.95,116.97,5600.0,97.1241,97.1324,97.066,97.0826,5600.0
2014-08-25 14:05:00,116.95,116.98,116.91,116.98,2300.0,97.066,97.0909,97.0328,97.0909,2300.0
2014-08-25 14:10:00,117.0,117.09,117.0,117.06,3200.0,97.1075,97.1822,97.1075,97.1573,3200.0
2014-08-25 14:15:00,117.06,117.06,116.97,116.99,6600.0,97.1573,97.1573,97.0826,97.0992,6600.0
2014-08-25 14:20:00,117.0,117.01,116.97,116.99,9300.0,97.1075,97.1158,97.0826,97.0992,9300.0
2014-08-25 14:25:00,116.98,117.0,116.92,116.96,11700.0,97.0909,97.1075,97.0411,97.0743,11700.0
2014-08-25 14:30:00,116.96,117.0,116.94,116.98,9300.0,97.0743,97.1075,97.0577,97.0909,9300.0
2014-08-25 14:35:00,116.96,117.02,116.94,116.96,10300.0,97.0743,97.1241,97.0577,97.0743,10300.0
2014-08-25 14:40:00,116.95,117.03,116.95,117.0,7000.0,97.066,97.1324,97.066,97.1075,7000.0
2014-08-25 14:45:00,116.98,117.0,116.98,117.0,2500.0,97.0909,97.1075,97.0909,97.1075,2500.0
2014-08-25 14:50:00,116.99,117.03,116.97,117.01,18100.0,97.0992,97.1324,97.0826,97.1158,18100.0
2014-08-25 14:55:00,116.99,117.08,116.99,117.07,11000.0,97.0992,97.1739,97.0992,97.1656,11000.0
2014-08-25 15:00:00,117.07,117.08,117.03,117.03,5300.0,97.1656,97.1739,97.1324,97.1324,5300.0
2014-08-25 15:05:00,117.03,117.04,116.96,117.0,6000.0,97.1324,97.1407,97.0743,97.1075,6000.0
2014-08-25 15:10:00,117.0,117.01,116.98,116.99,5900.0,97.1075,97.1158,97.0909,97.0992,5900.0
2014-08-25 15:15:00,117.0,117.04,116.98,117.04,8700.0,97.1075,97.1407,97.0909,97.1407,8700.0
2014-08-25 15:20:00,117.04,117.19,117.04,117.17,39300.0,97.1407,97.2652,97.1407,97.2486,39300.0
2014-08-25 15:25:00,117.18,117.19,117.06,117.06,22000.0,97.2569,97.2652,97.1573,97.1573,22000.0
2014-08-25 15:30:00,117.06,117.08,117.04,117.07,13000.0,97.1573,97.1739,97.1407,97.1656,13000.0
2014-08-25 15:35:00,117.07,117.15,117.04,117.15,23000.0,97.1656,97.232,97.1407,97.232,23000.0
2014-08-25 15:40:00,117.14,117.17,117.08,117.12,52400.0,97.2237,97.2486,97.1739,97.2071,52400.0
2014-08-25 15:45:00,117.12,117.17,117.12,117.14,12600.0,97.2071,97.2486,97.2071,97.2237,12600.0
2014-08-25 15:50:00,117.13,117.13,117.03,117.05,19300.0,97.2154,97.2154,97.1324,97.149,19300.0
2014-08-25 15:55:00,117.05,117.05,116.97,117.01,42000.0,97.149,97.149,97.0826,97.1158,42000.0
2014-08-26 09:30:00,116.46,116.68,116.46,116.56,600.0,97.0614,97.2447,97.0614,97.1447,600.0
2014-08-26 09:35:00,116.64,116.78,116.6,116.72,11900.0,97.2114,97.3281,97.178,97.2781,11900.0
2014-08-26 09:40:00,116.72,116.72,116.58,116.6,8300.0,97.2781,97.2781,97.1614,97.178,8300.0
2014-08-26 09:45:00,116.63,116.7,116.58,116.65,10200.0,97.203,97.2614,97.1614,97.2197,10200.0
2014-08-26 09:50:00,116.6,116.73,116.59,116.68,76000.0,97.178,97.2864,97.1697,97.2447,76000.0
2014-08-26 09:55:00,116.69,116.72,116.62,116.71,7100.0,97.2531,97.2781,97.1947,97.2697,7100.0
2014-08-26 10:00:00,116.7,116.75,116.58,116.7,12100.0,97.2614,97.3031,97.1614,97.2614,12100.0
2014-08-26 10:05:00,116.68,116.9,116.68,116.9,20300.0,97.2447,97.4281,97.2447,97.4281,20300.0
2014-08-26 10:10:00,116.9,117.14,116.9,117.13,17800.0,97.4281,97.6281,97.4281,97.6198,17800.0
2014-08-26 10:15:00,117.08,117.09,116.86,116.93,8700.0,97.5781,97.5864,97.3947,97.4531,8700.0
2014-08-26 10:20:00,116.9,116.9,116.8,116.84,1900.0,97.4281,97.4281,97.3447,97.3781,1900.0
2014-08-26 10:25:00,116.84,116.89,116.8,116.83,1600.0,97.3781,97.4197,97.3447,97.3697,1600.0
2014-08-26 10:30:00,116.81,116.94,116.8,116.89,10400.0,97.3531,97.4614,97.3447,97.4197,10400.0
2014-08-26 10:35:00,116.9,116.99,116.83,116.92,4000.0,97.4281,97.5031,97.3697,97.4447,4000.0
2014-08-26 10:40:00,116.96,117.01,116.93,116.99,12700.0,97.4781,97.5197,97.4531,97.5031,12700.0
2014-08-26 10:45:00,116.99,117.19,116.98,117.05,39200.0,97.5031,97.6698,97.4947,97.5531,39200.0
2014-08-26 10:50:00,117.05,117.12,116.89,116.89,13200.0,97.5531,97.6114,97.4197,97.4197,13200.0
2014-08-26 10:55:00,116.9,116.91,116.84,116.84,2100.0,97.4281,97.4364,97.3781,97.3781,2100.0
2014-08-26 11:00:00,116.87,116.98,116.87,116.92,1700.0,97.4031,97.4947,97.4031,97.4447,1700.0
2014-08-26 11:05:00,116.92,117.0,116.85,117.0,2400.0,97.4447,97.5114,97.3864,97.5114,2400.0
2014-08-26 11:10:00,117.01,117.03,116.98,117.0,2100.0,97.5197,97.5364,97.4947,97.5114,2100.0
2014-08-26 11:15:00,116.97,117.0,116.95,116.95,7400.0,97.4864,97.5114,97.4697,97.4697,7400.0
2014-08-26 11:20:00,116.96,116.98,116.91,116.91,7200.0,97.4781,97.4947,97.4364,97.4364,7200.0
2014-08-26 11:25:00,116.89,116.98,116.89,116.97,1600.0,97.4197,97.4947,97.4197,97.4864,1600.0
2014-08-26 11:30:00,116.94,116.97,116.84,116.84,1500.0,97.4614,97.4864,97.3781,97.3781,1500.0
2014-08-26 11:35:00,116.86,116.86,116.7,116.81,12400.0,97.3947,97.3947,97.2614,97.3531,12400.0
2014-08-26 11:40:00,116.82,116.83,116.77,116.78,4800.0,97.3614,97.3697,97.3197,97.3281,4800.0
2014-08-26 11:45:00,116.76,116.78,116.76,116.78,300.0,97.3114,97.3281,97.3114,97.3281,300.0
2014-08-26 11:50:00,116.75,116.83,116.74,116.83,5700.0,97.3031,97.3697,97.2947,97.3697,5700.0
2014-08-26 11:55:00,116.83,116.9,116.78,116.79,8200.0,97.3697,97.4281,97.3281,97.3364,8200.0
2014-08-26 12:00:00,116.81,116.83,116.78,116.82,6000.0,97.3531,97.3697,97.3281,97.3614,6000.0
2014-08-26 12:05:00,116.84,116.92,116.74,116.74,14300.0,97.3781,97.4447,97.2947,97.2947,14300.0
2014-08-26 12:10:00,116.77,116.79,116.73,116.76,3100.0,97.3197,97.3364,97.2864,97.3114,3100.0
2014-08-26 12:15:00,116.76,116.81,116.75,116.76,6300.0,97.3114,97.3531,97.3031,97.3114,6300.0
2014-08-26 12:20:00,116.77,116.9,116.76,116.84,9000.0,97.3197,97.4281,97.3114,97.3781,9000.0
2014-08-26 12:25:00,116.84,116.87,116.78,116.78,6800.0,97.3781,97.4031,97.3281,97.3281,6800.0
2014-08-26 12:30:00,116.77,116.77,116.7,116.7,3400.0,97.3197,97.3197,97.2614,97.2614,3400.0
2014-08-26 12:35:00,116.7,116.7,116.59,116.61,3300.0,97.2614,97.2614,97.1697,97.1864,3300.0
2014-08-26 12:40:00,116.6,116.61,116.49,116.51,3100.0,97.178,97.1864,97.0864,97.103,3100.0
2014-08-26 12:45:00,116.52,116.54,116.42,116.42,2800.0,97.1114,97.128,97.028,97.028,2800.0
2014-08-26 12:50:00,116.43,116.49,116.42,116.43,1600.0,97.0364,97.0864,97.028,97.0364,1600.0
2014-08-26 12:55:00,116.48,116.48,116.38,116.4,4700.0,97.078,97.078,96.9947,97.0114,4700.0
2014-08-26 13:00:00,116.4,116.4,116.36,116.36,7600.0,97.0114,97.0114,96.978,96.978,7600.0
2014-08-26 13:05:00,116.35,116.4,116.32,116.32,5400.0,96.9697,97.0114,96.9447,96.9447,5400.0
2014-08-26 13:10:00,116.29,116.32,116.28,116.28,6000.0,96.9197,96.9447,96.9113,96.9113,6000.0
2014-08-26 13:15:00,116.29,116.3,116.22,116.23,6700.0,96.9197,96.928,96.8613,96.8697,6700.0
2014-08-26 13:20:00,116.25,116.3,116.18,116.3,7100.0,96.8863,96.928,96.828,96.928,7100.0
2014-08-26 13:25:00,116.31,116.32,116.28,116.28,3700.0,96.9363,96.9447,96.9113,96.9113,3700.0
2014-08-26 13:30:00,116.32,116.32,116.24,116.25,5800.0,96.9447,96.9447,96.878,96.8863,5800.0
2014-08-26 13:35:00,116.24,116.24,116.2,116.2,4500.0,96.878,96.878,96.8447,96.8447,4500.0
2014-08-26 13:40:00,116.23,116.24,116.22,116.22,1000.0,96.8697,96.878,96.8613,96.8613,1000.0
2014-08-26 13:45:00,116.2,116.21,116.2,116.21,1500.0,96.8447,96.853,96.8447,96.853,1500.0
2014-08-26 13:50:00,116.21,116.21,116.18,116.18,6300.0,96.853,96.853,96.828,96.828,6300.0
2014-08-26 13:55:00,116.2,116.27,116.19,116.27,4300.0,96.8447,96.903,96.8363,96.903,4300.0
2014-08-26 14:00:00,116.25,116.31,116.24,116.29,4800.0,96.8863,96.9363,96.878,96.9197,4800.0
2014-08-26 14:05:00,116.29,116.31,116.21,116.23,11700.0,96.9197,96.9363,96.853,96.8697,11700.0
2014-08-26 14:10:00,116.23,116.27,116.21,116.21,14000.0,96.8697,96.903,96.853,96.853,14000.0
2014-08-26 14:15:00,116.21,116.24,116.16,116.16,8600.0,96.853,96.878,96.8113,96.8113,8600.0
2014-08-26 14:20:00,116.16,116.19,116.15,116.16,7600.0,96.8113,96.8363,96.803,96.8113,7600.0
2014-08-26 14:25:00,116.17,116.17,116.14,116.15,3600.0,96.8197,96.8197,96.7947,96.803,3600.0
2014-08-26 14:30:00,116.15,116.19,116.06,116.09,9100.0,96.803,96.8363,96.728,96.753,9100.0
2014-08-26 14:35:00,116.09,116.13,116.06,116.08,3500.0,96.753,96.7863,96.728,96.7447,3500.0
2014-08-26 14:40:00,116.09,116.13,116.09,116.09,4800.0,96.753,96.7863,96.753,96.753,4800.0
2014-08-26 14:45:00,116.1,116.13,116.1,116.13,5200.0,96.7613,96.7863,96.7613,96.7863,5200.0
2014-08-26 14:50:00,116.12,116.12,116.09,116.09,4100.0,96.778,96.778,96.753,96.753,4100.0
2014-08-26 14:55:00,116.09,116.12,116.07,116.1,11400.0,96.753,96.778,96.7363,96.7613,11400.0
2014-08-26 15:00:00,116.1,116.11,116.09,116.1,5800.0,96.7613,96.7697,96.753,96.7613,5800.0
2014-08-26 15:05:00,116.11,116.16,116.1,116.11,10500.0,96.7697,96.8113,96.7613,96.7697,10500.0
2014-08-26 15:10:00,116.11,116.24,116.11,116.21,10400.0,96.7697,96.878,96.7697,96.853,10400.0
2014-08-26 15:15:00,116.21,116.3,116.16,116.16,25600.0,96.853,96.928,96.8113,96.8113,25600.0
2014-08-26 15:20:00,116.15,116.25,116.11,116.18,17900.0,96.803,96.8863,96.7697,96.828,17900.0
2014-08-26 15:25:00,116.18,116.18,115.98,116.0,12400.0,96.828,96.828,96.6613,96.678,12400.0
2014-08-26 15:30:00,115.99,116.11,115.97,116.11,7900.0,96.6696,96.7697,96.653,96.7697,7900.0
2014-08-26 15:35:00,116.12,116.24,116.12,116.14,33300.0,96.778,96.878,96.778,96.7947,33300.0
2014-08-26 15:40:00,116.14,116.23,116.14,116.21,6800.0,96.7947,96.8697,96.7947,96.853,6800.0
2014-08-26 15:45:00,116.2,116.21,116.15,116.16,10400.0,96.8447,96.853,96.803,96.8113,10400.0
2014-08-26 15:50:00,116.16,116.2,116.13,116.17,15800.0,96.8113,96.8447,96.7863,96.8197,15800.0
2014-08-26 15:55:00,116.15,116.15,116.02,116.05,24700.0,96.803,96.803,96.6947,96.7197,24700.0
2014-08-27 09:30:00,116.36,116.52,116.19,116.19,11500.0,96.978,97.1114,96.8363,96.8363,11500.0
2014-08-27 09:35:00,116.25,116.31,116.23,116.23,5100.0,96.8863,96.9363,96.8697,96.8697,5100.0
2014-08-27 09:40:00,116.3,116.37,116.2,116.23,16200.0,96.928,96.9864,96.8447,96.8697,16200.0
2014-08-27 09:45:00,116.19,116.25,115.99,116.08,8800.0,96.8363,96.8863,96.6696,96.7447,8800.0
2014-08-27 09:50:00,116.02,116.02,115.8,115.87,16600.0,96.6947,96.6947,96.5113,96.5696,16600.0
2014-08-27 09:55:00,115.87,115.91,115.65,115.68,3100.0,96.5696,96.603,96.3863,96.4113,3100.0
2014-08-27 10:00:00,115.69,116.06,115.69,116.0,6600.0,96.4196,96.728,96.4196,96.678,6600.0
2014-08-27 10:05:00,115.96,116.05,115.95,116.04,4400.0,96.6446,96.7197,96.6363,96.7113,4400.0
2014-08-27 10:10:00,116.04,116.04,115.84,115.96,4300.0,96.7113,96.7113,96.5446,96.6446,4300.0
2014-08-27 10:15:00,115.97,116.06,115.94,116.02,3200.0,96.653,96.728,96.628,96.6947,3200.0
2014-08-27 10:20:00,116.01,116.15,115.96,116.14,9800.0,96.6863,96.803,96.6446,96.7947,9800.0
2014-08-27 10:25:00,116.17,116.19,116.06,116.09,2700.0,96.8197,96.8363,96.728,96.753,2700.0
2014-08-27 10:30:00,116.07,116.16,116.03,116.15,4100.0,96.7363,96.8113,96.703,96.803,4100.0
2014-08-27 10:35:00,116.16,116.16,116.02,116.04,3100.0,96.8113,96.8113,96.6947,96.7113,3100.0
2014-08-27 10:40:00,116.08,116.11,116.05,116.08,3400.0,96.7447,96.7697,96.7197,96.7447,3400.0
2014-08-27 10:45:00,116.07,116.19,116.07,116.19,2700.0,96.7363,96.8363,96.7363,96.8363,2700.0
2014-08-27 10:50:00,116.18,116.19,116.1,116.13,3900.0,96.828,96.8363,96.7613,96.7863,3900.0
2014-08-27 10:55:00,116.13,116.19,116.09,116.19,10000.0,96.7863,96.8363,96.753,96.8363,10000.0
2014-08-27 11:00:00,116.19,116.27,116.17,116.22,23500.0,96.8363,96.903,96.8197,96.8613,23500.0
2014-08-27 11:05:00,116.22,116.24,116.18,116.2,2000.0,96.8613,96.878,96.828,96.8447,2000.0
2014-08-27 11:10:00,116.2,116.26,116.2,116.23,2700.0,96.8447,96.8947,96.8447,96.8697,2700.0
2014-08-27 11:15:00,116.24,116.26,116.23,116.25,2700.0,96.878,96.8947,96.8697,96.8863,2700.0
2014-08-27 11:20:00,116.27,116.28,116.19,116.19,4800.0,96.903,96.9113,96.8363,96.8363,4800.0
2014-08-27 11:25:00,116.15,116.19,116.1,116.14,2500.0,96.803,96.8363,96.7613,96.7947,2500.0
2014-08-27 11:30:00,116.09,116.09,116.0,116.09,5300.0,96.753,96.753,96.678,96.753,5300.0
2014-08-27 11:35:00,116.09,116.11,116.07,116.09,1000.0,96.753,96.7697,96.7363,96.753,1000.0
2014-08-27 11:40:00,116.06,116.06,116.0,116.0,2000.0,96.728,96.728,96.678,96.678,2000.0
2014-08-27 11:45:00,116.0,116.08,115.99,116.08,1200.0,96.678,96.7447,96.6696,96.7447,1200.0
2014-08-27 11:50:00,116.08,116.08,115.94,115.96,4100.0,96.7447,96.7447,96.628,96.6446,4100.0
2014-08-27 11:55:00,115.96,116.0,115.95,115.97,3600.0,96.6446,96.678,96.6363,96.653,3600.0
2014-08-27 12:00:00,115.95,115.98,115.92,115.92,10400.0,96.6363,96.6613,96.6113,96.6113,10400.0
2014-08-27 12:05:00,115.89,115.95,115.83,115.83,9100.0,96.5863,96.6363,96.5363,96.5363,9100.0
2014-08-27 12:10:00,115.84,115.87,115.83,115.87,3100.0,96.5446,96.5696,96.5363,96.5696,3100.0
2014-08-27 12:15:00,115.91,115.92,115.88,115.89,2200.0,96.603,96.6113,96.578,96.5863,2200.0
2014-08-27 12:20:00,115.89,115.94,115.88,115.9,2800.0,96.5863,96.628,96.578,96.5946,2800.0
2014-08-27 12:25:00,115.9,115.99,115.9,115.99,2000.0,96.5946,96.6696,96.5946,96.6696,2000.0
2014-08-27 12:30:00,115.97,115.98,115.92,115.96,2000.0,96.653,96.6613,96.6113,96.6446,2000.0
2014-08-27 12:35:00,115.98,115.98,115.89,115.93,4000.0,96.6613,96.6613,96.5863,96.6196,4000.0
2014-08-27 12:40:00,115.93,116.05,115.88,116.05,9100.0,96.6196,96.7197,96.578,96.7197,9100.0
2014-08-27 12:45:00,116.09,116.09,116.08,116.08,800.0,96.753,96.753,96.7447,96.7447,800.0
2014-08-27 12:50:00,116.08,116.08,116.04,116.06,2100.0,96.7447,96.7447,96.7113,96.728,2100.0
2014-08-27 12:55:00,116.08,116.08,115.95,115.95,4500.0,96.7447,96.7447,96.6363,96.6363,4500.0
2014-08-27 13:00:00,115.95,115.97,115.9,115.93,4200.0,96.6363,96.653,96.5946,96.6196,4200.0
2014-08-27 13:05:00,115.93,115.99,115.91,115.91,2800.0,96.6196,96.6696,96.603,96.603,2800.0
2014-08-27 13:10:00,115.91,115.98,115.91,115.91,1500.0,96.603,96.6613,96.603,96.603,1500.0
2014-08-27 13:15:00,115.92,116.0,115.92,115.94,1900.0,96.6113,96.678,96.6113,96.628,1900.0
2014-08-27 13:20:00,115.93,115.98,115.93,115.98,1700.0,96.6196,96.6613,96.6196,96.6613,1700.0
2014-08-27 13:25:00,115.94,116.0,115.94,115.96,1500.0,96.628,96.678,96.628,96.6446,1500.0
2014-08-27 13:30:00,116.0,116.0,115.91,115.98,2500.0,96.678,96.678,96.603,96.6613,2500.0
2014-08-27 13:35:00,115.99,116.0,115.99,115.99,1100.0,96.6696,96.678,96.6696,96.6696,1100.0
2014-08-27 13:40:00,115.98,116.01,115.95,115.95,3100.0,96.6613,96.6863,96.6363,96.6363,3100.0
2014-08-27 13:45:00,115.95,115.95,115.86,115.86,5600.0,96.6363,96.6363,96.5613,96.5613,5600.0
2014-08-27 13:50:00,115.89,115.9,115.74,115.76,9500.0,96.5863,96.5946,96.4613,96.478,9500.0
2014-08-27 13:55:00,115.76,115.8,115.74,115.79,9700.0,96.478,96.5113,96.4613,96.503,9700.0
2014-08-27 14:00:00,115.8,115.8,115.76,115.77,5000.0,96.5113,96.5113,96.478,96.4863,5000.0
2014-08-27 14:05:00,115.77,115.79,115.77,115.77,8000.0,96.4863,96.503,96.4863,96.4863,8000.0
2014-08-27 14:10:00,115.77,115.78,115.76,115.76,4200.0,96.4863,96.4946,96.478,96.478,4200.0
2014-08-27 14:15:00,115.78,115.79,115.78,115.79,2500.0,96.4946,96.503,96.4946,96.503,2500.0
2014-08-27 14:20:00,115.78,115.79,115.76,115.77,4400.0,96.4946,96.503,96.478,96.4863,4400.0
2014-08-27 14:25:00,115.78,115.78,115.74,115.74,6500.0,96.4946,96.4946,96.4613,96.4613,6500.0
2014-08-27 14:30:00,115.74,115.77,115.74,115.77,2500.0,96.4613,96.4863,96.4613,96.4863,2500.0
2014-08-27 14:35:00,115.77,115.78,115.72,115.75,3800.0,96.4863,96.4946,96.4446,96.4696,3800.0
2014-08-27 14:40:00,115.73,115.74,115.65,115.68,3700.0,96.453,96.4613,96.3863,96.4113,3700.0
2014-08-27 14:45:00,115.68,115.7,115.65,115.69,3100.0,96.4113,96.428,96.3863,96.4196,3100.0
2014-08-27 14:50:00,115.68,115.7,115.66,115.66,2900.0,96.4113,96.428,96.3946,96.3946,2900.0
2014-08-27 14:55:00,115.67,115.69,115.47,115.47,6900.0,96.403,96.4196,96.2363,96.2363,6900.0
2014-08-27 15:00:00,115.5,115.5,115.45,115.47,16600.0,96.2613,96.2613,96.2196,96.2363,16600.0
2014-08-27 15:05:00,115.46,115.48,115.42,115.47,8800.0,96.2279,96.2446,96.1946,96.2363,8800.0
2014-08-27 15:10:00,115.47,115.53,115.47,115.52,2500.0,96.2363,96.2863,96.2363,96.2779,2500.0
2014-08-27 15:15:00,115.53,115.67,115.53,115.67,3100.0,96.2863,96.403,96.2863,96.403,3100.0
2014-08-27 15:20:00,115.67,115.68,115.63,115.67,4900.0,96.403,96.4113,96.3696,96.403,4900.0
2014-08-27 15:25:00,115.65,115.73,115.65,115.71,2000.0,96.3863,96.453,96.3863,96.4363,2000.0
2014-08-27 15:30:00,115.72,115.82,115.7,115.77,20500.0,96.4446,96.528,96.428,96.4863,20500.0
2014-08-27 15:35:00,115.76,115.77,115.7,115.77,6300.0,96.478,96.4863,96.428,96.4863,6300.0
2014-08-27 15:40:00,115.77,115.79,115.76,115.79,9500.0,96.4863,96.503,96.478,96.503,9500.0
2014-08-27 15:45:00,115.79,115.85,115.74,115.76,16400.0,96.503,96.553,96.4613,96.478,16400.0
2014-08-27 15:50:00,115.77,115.84,115.68,115.84,38300.0,96.4863,96.5446,96.4113,96.5446,38300.0
2014-08-27 15:55:00,115.84,115.9,115.82,115.89,44800.0,96.5446,96.5946,96.528,96.5863,44800.0
2014-08-28 09:30:00,115.01,115.19,114.88,114.88,24600.0,95.8529,96.0029,95.7445,95.7445,24600.0
2014-08-28 09:35:00,114.93,114.93,114.38,114.55,17500.0,95.7862,95.7862,95.3278,95.4695,17500.0
2014-08-28 09:40:00,114.59,114.68,114.44,114.65,12200.0,95.5028,95.5779,95.3778,95.5529,12200.0
2014-08-28 09:45:00,114.65,114.74,114.45,114.5,23200.0,95.5529,95.6279,95.3862,95.4278,23200.0
2014-08-28 09:50:00,114.54,114.73,114.51,114.73,10400.0,95.4612,95.6195,95.4362,95.6195,10400.0
2014-08-28 09:55:00,114.7,114.76,114.6,114.6,20600.0,95.5945,95.6445,95.5112,95.5112,20600.0
2014-08-28 10:00:00,114.62,114.76,114.61,114.67,11600.0,95.5278,95.6445,95.5195,95.5695,11600.0
2014-08-28 10:05:00,114.67,114.81,114.63,114.78,12000.0,95.5695,95.6862,95.5362,95.6612,12000.0
2014-08-28 10:10:00,114.79,114.81,114.63,114.79,40100.0,95.6695,95.6862,95.5362,95.6695,40100.0
2014-08-28 10:15:00,114.72,114.91,114.59,114.69,18900.0,95.6112,95.7695,95.5028,95.5862,18900.0
2014-08-28 10:20:00,114.73,114.84,114.73,114.83,11100.0,95.6195,95.7112,95.6195,95.7029,11100.0
2014-08-28 10:25:00,114.81,114.86,114.75,114.84,14400.0,95.6862,95.7279,95.6362,95.7112,14400.0
2014-08-28 10:30:00,114.87,114.94,114.83,114.93,6900.0,95.7362,95.7945,95.7029,95.7862,6900.0
2014-08-28 10:35:00,114.93,114.93,114.76,114.76,8300.0,95.7862,95.7862,95.6445,95.6445,8300.0
2014-08-28 10:40:00,114.81,114.98,114.74,114.98,8000.0,95.6862,95.8279,95.6279,95.8279,8000.0
2014-08-28 10:45:00,114.98,115.03,114.84,114.95,11800.0,95.8279,95.8696,95.7112,95.8029,11800.0
2014-08-28 10:50:00,115.0,115.01,114.88,114.99,7500.0,95.8446,95.8529,95.7445,95.8362,7500.0
2014-08-28 10:55:00,115.01,115.04,114.96,115.02,4300.0,95.8529,95.8779,95.8112,95.8612,4300.0
2014-08-28 11:00:00,115.03,115.06,114.83,114.83,14100.0,95.8696,95.8946,95.7029,95.7029,14100.0
2014-08-28 11:05:00,114.88,114.9,114.83,114.84,14300.0,95.7445,95.7612,95.7029,95.7112,14300.0
2014-08-28 11:10:00,114.88,114.9,114.8,114.8,11600.0,95.7445,95.7612,95.6779,95.6779,11600.0
2014-08-28 11:15:00,114.8,114.83,114.75,114.8,5600.0,95.6779,95.7029,95.6362,95.6779,5600.0
2014-08-28 11:20:00,114.8,114.82,114.75,114.8,10300.0,95.6779,95.6945,95.6362,95.6779,10300.0
2014-08-28 11:25:00,114.83,114.84,114.75,114.76,17100.0,95.7029,95.7112,95.6362,95.6445,17100.0
2014-08-28 11:30:00,114.76,114.84,114.73,114.78,10200.0,95.6445,95.7112,95.6195,95.6612,10200.0
2014-08-28 11:35:00,114.8,114.83,114.79,114.81,13300.0,95.6779,95.7029,95.6695,95.6862,13300.0
2014-08-28 11:40:00,114.79,114.8,114.78,114.78,4700.0,95.6695,95.6779,95.6612,95.6612,4700.0
2014-08-28 11:45:00,114.79,114.86,114.77,114.77,3900.0,95.6695,95.7279,95.6529,95.6529,3900.0
2014-08-28 11:50:00,114.79,114.89,114.79,114.86,7300.0,95.6695,95.7529,95.6695,95.7279,7300.0
2014-08-28 11:55:00,114.85,114.86,114.8,114.85,6900.0,95.7195,95.7279,95.6779,95.7195,6900.0
2014-08-28 12:00:00,114.85,114.86,114.77,114.8,4000.0,95.7195,95.7279,95.6529,95.6779,4000.0
2014-08-28 12:05:00,114.8,114.88,114.8,114.85,3600.0,95.6779,95.7445,95.6779,95.7195,3600.0
2014-08-28 12:10:00,114.86,114.88,114.84,114.85,8400.0,95.7279,95.7445,95.7112,95.7195,8400.0
2014-08-28 12:15:00,114.85,114.88,114.85,114.86,17000.0,95.7195,95.7445,95.7195,95.7279,17000.0
2014-08-28 12:20:00,114.85,114.87,114.77,114.77,9700.0,95.7195,95.7362,95.6529,95.6529,9700.0
2014-08-28 12:25:00,114.79,114.88,114.74,114.85,6000.0,95.6695,95.7445,95.6279,95.7195,6000.0
2014-08-28 12:30:00,114.85,114.88,114.8,114.81,5400.0,95.7195,95.7445,95.6779,95.6862,5400.0
2014-08-28 12:35:00,114.82,114.88,114.54,114.74,20500.0,95.6945,95.7445,95.4612,95.6279,20500.0
2014-08-28 12:40:00,114.81,114.86,114.73,114.8,11900.0,95.6862,95.7279,95.6195,95.6779,11900.0
2014-08-28 12:45:00,114.8,114.88,114.76,114.78,7600.0,95.6779,95.7445,95.6445,95.6612,7600.0
2014-08-28 12:50:00,114.78,114.87,114.75,114.77,15100.0,95.6612,95.7362,95.6362,95.6529,15100.0
2014-08-28 12:55:00,114.87,114.91,114.84,114.87,6700.0,95.7362,95.7695,95.7112,95.7362,6700.0
2014-08-28 13:00:00,114.89,114.91,114.83,114.86,5100.0,95.7529,95.7695,95.7029,95.7279,5100.0
2014-08-28 13:05:00,114.86,114.91,114.86,114.9,7300.0,95.7279,95.7695,95.7279,95.7612,7300.0
2014-08-28 13:10:00,114.91,115.0,114.9,114.92,6700.0,95.7695,95.8446,95.7612,95.7779,6700.0
2014-08-28 13:15:00,114.95,115.0,114.94,114.97,9800.0,95.8029,95.8446,95.7945,95.8195,9800.0
2014-08-28 13:20:00,114.97,114.98,114.91,114.92,24500.0,95.8195,95.8279,95.7695,95.7779,24500.0
2014-08-28 13:25:00,114.91,114.93,114.89,114.93,4200.0,95.7695,95.7862,95.7529,95.7862,4200.0
2014-08-28 13:30:00,114.89,114.93,114.86,114.92,8500.0,95.7529,95.7862,95.7279,95.7779,8500.0
2014-08-28 13:35:00,114.93,114.93,114.85,114.89,7400.0,95.7862,95.7862,95.7195,95.7529,7400.0
2014-08-28 13:40:00,114.93,115.0,114.83,114.86,22800.0,95.7862,95.8446,95.7029,95.7279,22800.0
2014-08-28 13:45:00,114.87,114.94,114.85,114.88,6000.0,95.7362,95.7945,95.7195,95.7445,6000.0
2014-08-28 13:50:00,114.88,114.93,114.86,114.89,7700.0,95.7445,95.7862,95.7279,95.7529,7700.0
2014-08-28 13:55:00,114.91,114.95,114.84,114.89,17300.0,95.7695,95.8029,95.7112,95.7529,17300.0
2014-08-28 14:00:00,114.89,114.94,114.89,114.91,8700.0,95.7529,95.7945,95.7529,95.7695,8700.0
2014-08-28 14:05:00,114.91,114.94,114.9,114.92,10600.0,95.7695,95.7945,95.7612,95.7779,10600.0
2014-08-28 14:10:00,114.94,114.96,114.91,114.95,13000.0,95.7945,95.8112,95.7695,95.8029,13000.0
2014-08-28 14:15:00,114.96,114.97,114.92,114.95,11400.0,95.8112,95.8195,95.7779,95.8029,11400.0
2014-08-28 14:20:00,114.96,114.98,114.94,114.95,7400.0,95.8112,95.8279,95.7945,95.8029,7400.0
2014-08-28 14:25:00,114.96,115.02,114.96,114.99,8000.0,95.8112,95.8612,95.8112,95.8362,8000.0
2014-08-28 14:30:00,115.0,115.02,114.97,114.99,22100.0,95.8446,95.8612,95.8195,95.8362,22100.0
2014-08-28 14:35:00,115.0,115.02,114.91,114.95,31600.0,95.8446,95.8612,95.7695,95.8029,31600.0
2014-08-28 14:40:00,114.95,114.99,114.89,114.91,9000.0,95.8029,95.8362,95.7529,95.7695,9000.0
2014-08-28 14:45:00,114.93,114.94,114.86,114.86,6000.0,95.7862,95.7945,95.7279,95.7279,6000.0
2014-08-28 14:50:00,114.87,114.92,114.86,114.86,8400.0,95.7362,95.7779,95.7279,95.7279,8400.0
2014-08-28 14:55:00,114.86,114.86,114.73,114.79,14300.0,95.7279,95.7279,95.6195,95.6695,14300.0
2014-08-28 15:00:00,114.74,114.75,114.71,114.71,12300.0,95.6279,95.6362,95.6029,95.6029,12300.0
2014-08-28 15:05:00,114.71,114.78,114.7,114.77,20300.0,95.6029,95.6612,95.5945,95.6529,20300.0
2014-08-28 15:10:00,114.78,114.79,114.71,114.71,17400.0,95.6612,95.6695,95.6029,95.6029,17400.0
2014-08-28 15:15:00,114.71,114.8,114.68,114.79,14600.0,95.6029,95.6779,95.5779,95.6695,14600.0
2014-08-28 15:20:00,114.8,114.95,114.79,114.91,12600.0,95.6779,95.8029,95.6695,95.7695,12600.0
2014-08-28 15:25:00,114.93,114.97,114.89,114.89,17000.0,95.7862,95.8195,95.7529,95.7529,17000.0
2014-08-28 15:30:00,114.89,114.9,114.84,114.88,15400.0,95.7529,95.7612,95.7112,95.7445,15400.0
2014-08-28 15:35:00,114.87,114.87,114.75,114.78,21200.0,95.7362,95.7362,95.6362,95.6612,21200.0
2014-08-28 15:40:00,114.78,114.8,114.72,114.72,29300.0,95.6612,95.6779,95.6112,95.6112,29300.0
2014-08-28 15:45:00,114.73,114.76,114.67,114.68,25000.0,95.6195,95.6445,95.5695,95.5779,25000.0
2014-08-28 15:50:00,114.68,114.72,114.67,114.68,35300.0,95.5779,95.6112,95.5695,95.5779,35300.0
2014-08-28 15:55:00,114.68,114.74,114.65,114.73,55200.0,95.5779,95.6279,95.5529,95.6195,55200.0
2014-08-29 09:30:00,115.19,115.21,114.72,115.1,42800.0,96.0029,96.0196,95.6112,95.9279,42800.0
2014-08-29 09:35:00,114.98,115.54,114.81,114.82,13100.0,95.8279,96.2946,95.6862,95.6945,13100.0
2014-08-29 09:40:00,114.8,115.12,114.8,114.84,7100.0,95.6779,95.9446,95.6779,95.7112,7100.0
2014-08-29 09:45:00,114.92,115.07,114.53,114.56,16900.0,95.7779,95.9029,95.4528,95.4778,16900.0
2014-08-29 09:50:00,114.54,114.81,114.45,114.73,6600.0,95.4612,95.6862,95.3862,95.6195,6600.0
2014-08-29 09:55:00,114.8,114.91,114.66,114.8,21900.0,95.6779,95.7695,95.5612,95.6779,21900.0
2014-08-29 10:00:00,114.86,115.03,114.75,115.0,19000.0,95.7279,95.8696,95.6362,95.8446,19000.0
2014-08-29 10:05:00,114.98,115.15,114.96,115.06,75000.0,95.8279,95.9696,95.8112,95.8946,75000.0
2014-08-29 10:10:00,115.04,115.09,114.77,114.9,13200.0,95.8779,95.9196,95.6529,95.7612,13200.0
2014-08-29 10:15:00,114.98,115.09,114.9,115.03,7400.0,95.8279,95.9196,95.7612,95.8696,7400.0
2014-08-29 10:20:00,114.96,115.08,114.77,114.87,6300.0,95.8112,95.9112,95.6529,95.7362,6300.0
2014-08-29 10:25:00,114.78,114.85,114.63,114.63,21300.0,95.6612,95.7195,95.5362,95.5362,21300.0
2014-08-29 10:30:00,114.66,114.67,114.59,114.65,27200.0,95.5612,95.5695,95.5028,95.5529,27200.0
2014-08-29 10:35:00,114.7,114.73,114.66,114.66,1500.0,95.5945,95.6195,95.5612,95.5612,1500.0
2014-08-29 10:40:00,114.68,114.77,114.68,114.77,3400.0,95.5779,95.6529,95.5779,95.6529,3400.0
2014-08-29 10:45:00,114.77,114.86,114.76,114.86,9800.0,95.6529,95.7279,95.6445,95.7279,9800.0
2014-08-29 10:50:00,114.87,114.98,114.87,114.91,3600.0,95.7362,95.8279,95.7362,95.7695,3600.0
2014-08-29 10:55:00,114.91,115.16,114.91,115.1,7900.0,95.7695,95.9779,95.7695,95.9279,7900.0
2014-08-29 11:00:00,115.16,115.17,115.0,115.0,13900.0,95.9779,95.9862,95.8446,95.8446,13900.0
2014-08-29 11:05:00,115.01,115.04,114.92,114.92,7600.0,95.8529,95.8779,95.7779,95.7779,7600.0
2014-08-29 11:10:00,115.0,115.1,114.98,115.09,7000.0,95.8446,95.9279,95.8279,95.9196,7000.0
2014-08-29 11:15:00,115.05,115.15,114.97,114.98,13700.0,95.8862,95.9696,95.8195,95.8279,13700.0
2014-08-29 11:20:00,115.0,115.04,114.99,115.01,3100.0,95.8446,95.8779,95.8362,95.8529,3100.0
2014-08-29 11:25:00,115.01,115.04,114.99,115.0,5300.0,95.8529,95.8779,95.8362,95.8446,5300.0
2014-08-29 11:30:00,115.01,115.14,115.0,115.05,6100.0,95.8529,95.9612,95.8446,95.8862,6100.0
2014-08-29 11:35:00,115.08,115.19,115.03,115.03,6500.0,95.9112,96.0029,95.8696,95.8696,6500.0
2014-08-29 11:40:00,115.03,115.18,115.02,115.02,6100.0,95.8696,95.9946,95.8612,95.8612,6100.0
2014-08-29 11:45:00,115.02,115.08,115.0,115.0,3600.0,95.8612,95.9112,95.8446,95.8446,3600.0
2014-08-29 11:50:00,115.0,115.13,114.99,115.13,7200.0,95.8446,95.9529,95.8362,95.9529,7200.0
2014-08-29 11:55:00,115.13,115.18,115.05,115.08,8400.0,95.9529,95.9946,95.8862,95.9112,8400.0
2014-08-29 12:00:00,115.1,115.11,115.0,115.0,9100.0,95.9279,95.9362,95.8446,95.8446,9100.0
2014-08-29 12:05:00,115.0,115.12,115.0,115.02,6000.0,95.8446,95.9446,95.8446,95.8612,6000.0
2014-08-29 12:10:00,115.03,115.07,115.0,115.05,4500.0,95.8696,95.9029,95.8446,95.8862,4500.0
2014-08-29 12:15:00,115.09,115.1,115.01,115.05,5900.0,95.9196,95.9279,95.8529,95.8862,5900.0
2014-08-29 12:20:00,115.05,115.11,115.04,115.07,6500.0,95.8862,95.9362,95.8779,95.9029,6500.0
2014-08-29 12:25:00,115.04,115.07,114.96,115.04,6700.0,95.8779,95.9029,95.8112,95.8779,6700.0
2014-08-29 12:30:00,115.04,115.11,115.03,115.1,6400.0,95.8779,95.9362,95.8696,95.9279,6400.0
2014-08-29 12:35:00,115.07,115.17,115.07,115.17,11300.0,95.9029,95.9862,95.9029,95.9862,11300.0
2014-08-29 12:40:00,115.15,115.23,115.1,115.23,10900.0,95.9696,96.0362,95.9279,96.0362,10900.0
2014-08-29 12:45:00,115.23,115.23,115.16,115.22,10700.0,96.0362,96.0362,95.9779,96.0279,10700.0
2014-08-29 12:50:00,115.21,115.32,115.21,115.3,6000.0,96.0196,96.1113,96.0196,96.0946,6000.0
2014-08-29 12:55:00,115.3,115.36,115.3,115.33,8200.0,96.0946,96.1446,96.0946,96.1196,8200.0
2014-08-29 13:00:00,115.31,115.37,115.29,115.29,9900.0,96.1029,96.1529,96.0862,96.0862,9900.0
2014-08-29 13:05:00,115.3,115.33,115.29,115.31,9100.0,96.0946,96.1196,96.0862,96.1029,9100.0
2014-08-29 13:10:00,115.29,115.31,115.26,115.28,10300.0,96.0862,96.1029,96.0612,96.0779,10300.0
2014-08-29 13:15:00,115.3,115.34,115.29,115.34,4000.0,96.0946,96.1279,96.0862,96.1279,4000.0
2014-08-29 13:20:00,115.32,115.34,115.27,115.28,7000.0,96.1113,96.1279,96.0696,96.0779,7000.0
2014-08-29 13:25:00,115.29,115.37,115.29,115.29,8900.0,96.0862,96.1529,96.0862,96.0862,8900.0
2014-08-29 13:30:00,115.29,115.33,115.28,115.33,8100.0,96.0862,96.1196,96.0779,96.1196,8100.0
2014-08-29 13:35:00,115.31,115.4,115.31,115.4,11100.0,96.1029,96.1779,96.1029,96.1779,11100.0
2014-08-29 13:40:00,115.41,115.45,115.41,115.44,9300.0,96.1863,96.2196,96.1863,96.2113,9300.0
2014-08-29 13:45:00,115.44,115.54,115.44,115.51,17200.0,96.2113,96.2946,96.2113,96.2696,17200.0
2014-08-29 13:50:00,115.52,115.54,115.49,115.52,9800.0,96.2779,96.2946,96.2529,96.2779,9800.0
2014-08-29 13:55:00,115.52,115.53,115.46,115.46,3400.0,96.2779,96.2863,96.2279,96.2279,3400.0
2014-08-29 14:00:00,115.48,115.55,115.46,115.5,20800.0,96.2446,96.3029,96.2279,96.2613,20800.0
2014-08-29 14:05:00,115.5,115.54,115.48,115.5,10200.0,96.2613,96.2946,96.2446,96.2613,10200.0
2014-08-29 14:10:00,115.5,115.51,115.47,115.47,9900.0,96.2613,96.2696,96.2363,96.2363,9900.0
2014-08-29 14:15:00,115.47,115.49,115.31,115.31,10400.0,96.2363,96.2529,96.1029,96.1029,10400.0
2014-08-29 14:20:00,115.31,115.43,115.3,115.43,6900.0,96.1029,96.2029,96.0946,96.2029,6900.0
2014-08-29 14:25:00,115.41,115.54,115.41,115.53,9000.0,96.1863,96.2946,96.1863,96.2863,9000.0
2014-08-29 14:30:00,115.54,115.54,115.49,115.49,8600.0,96.2946,96.2946,96.2529,96.2529,8600.0
2014-08-29 14:35:00,115.49,115.51,115.47,115.48,7000.0,96.2529,96.2696,96.2363,96.2446,7000.0
2014-08-29 14:40:00,115.47,115.47,115.28,115.28,9800.0,96.2363,96.2363,96.0779,96.0779,9800.0
2014-08-29 14:45:00,115.28,115.29,115.22,115.29,12600.0,96.0779,96.0862,96.0279,96.0862,12600.0
2014-08-29 14:50:00,115.29,115.38,115.29,115.38,7200.0,96.0862,96.1613,96.0862,96.1613,7200.0
2014-08-29 14:55:00,115.39,115.43,115.36,115.36,7900.0,96.1696,96.2029,96.1446,96.1446,7900.0
2014-08-29 15:00:00,115.35,115.5,115.34,115.5,15300.0,96.1363,96.2613,96.1279,96.2613,15300.0
2014-08-29 15:05:00,115.5,115.51,115.37,115.44,34600.0,96.2613,96.2696,96.1529,96.2113,34600.0
2014-08-29 15:10:00,115.44,115.55,115.4,115.52,11700.0,96.2113,96.3029,96.1779,96.2779,11700.0
2014-08-29 15:15:00,115.52,115.53,115.5,115.51,7900.0,96.2779,96.2863,96.2613,96.2696,7900.0
2014-08-29 15:20:00,115.51,115.55,115.42,115.47,18800.0,96.2696,96.3029,96.1946,96.2363,18800.0
2014-08-29 15:25:00,115.47,115.47,115.42,115.45,9200.0,96.2363,96.2363,96.1946,96.2196,9200.0
2014-08-29 15:30:00,115.45,115.53,115.44,115.52,19100.0,96.2196,96.2863,96.2113,96.2779,19100.0
2014-08-29 15:35:00,115.52,115.56,115.5,115.53,16200.0,96.2779,96.3113,96.2613,96.2863,16200.0
2014-08-29 15:40:00,115.52,115.53,115.46,115.51,22100.0,96.2779,96.2863,96.2279,96.2696,22100.0
2014-08-29 15:45:00,115.53,115.56,115.47,115.5,50700.0,96.2863,96.3113,96.2363,96.2613,50700.0
2014-08-29 15:50:00,115.52,115.54,115.39,115.42,41000.0,96.2779,96.2946,96.1696,96.1946,41000.0
2014-08-29 15:55:00,115.4,115.54,115.38,115.5,104000.0,96.1779,96.2946,96.1613,96.2613,104000.0
2014-09-02 09:30:00,115.65,116.16,115.65,116.14,15300.0,96.3863,96.8113,96.3863,96.7947,15300.0
2014-09-02 09:35:00,116.04,116.12,115.88,116.01,4400.0,96.7113,96.778,96.578,96.6863,4400.0
2014-09-02 09:40:00,115.95,116.0,115.7,115.71,4700.0,96.6363,96.678,96.428,96.4363,4700.0
2014-09-02 09:45:00,115.69,116.16,115.58,116.14,3800.0,96.4196,96.8113,96.3279,96.7947,3800.0
2014-09-02 09:50:00,116.2,116.2,116.08,116.19,6400.0,96.8447,96.8447,96.7447,96.8363,6400.0
2014-09-02 09:55:00,116.19,116.24,116.07,116.21,8900.0,96.8363,96.878,96.7363,96.853,8900.0
2014-09-02 10:00:00,116.26,116.43,116.14,116.41,9600.0,96.8947,97.0364,96.7947,97.0197,9600.0
2014-09-02 10:05:00,116.41,116.44,116.22,116.29,5200.0,97.0197,97.0447,96.8613,96.9197,5200.0
2014-09-02 10:10:00,116.33,116.33,116.08,116.12,12100.0,96.953,96.953,96.7447,96.778,12100.0
2014-09-02 10:15:00,116.08,116.25,116.05,116.11,6400.0,96.7447,96.8863,96.7197,96.7697,6400.0
2014-09-02 10:20:00,116.1,116.23,116.07,116.18,6500.0,96.7613,96.8697,96.7363,96.828,6500.0
2014-09-02 10:25:00,116.2,116.29,116.17,116.21,11500.0,96.8447,96.9197,96.8197,96.853,11500.0
2014-09-02 10:30:00,116.28,116.28,116.16,116.23,2900.0,96.9113,96.9113,96.8113,96.8697,2900.0
2014-09-02 10:35:00,116.2,116.22,116.07,116.09,7500.0,96.8447,96.8613,96.7363,96.753,7500.0
2014-09-02 10:40:00,116.14,116.4,116.1,116.3,13200.0,96.7947,97.0114,96.7613,96.928,13200.0
2014-09-02 10:45:00,116.3,116.36,116.17,116.2,2000.0,96.928,96.978,96.8197,96.8447,2000.0
2014-09-02 10:50:00,116.21,116.27,116.16,116.25,3000.0,96.853,96.903,96.8113,96.8863,3000.0
2014-09-02 10:55:00,116.27,116.33,116.21,116.27,3400.0,96.903,96.953,96.853,96.903,3400.0
2014-09-02 11:00:00,116.3,116.3,116.1,116.1,55500.0,96.928,96.928,96.7613,96.7613,55500.0
2014-09-02 11:05:00,116.1,116.11,116.04,116.06,5100.0,96.7613,96.7697,96.7113,96.728,5100.0
2014-09-02 11:10:00,116.05,116.07,115.73,115.73,5400.0,96.7197,96.7363,96.453,96.453,5400.0
2014-09-02 11:15:00,115.68,115.75,115.59,115.59,3300.0,96.4113,96.4696,96.3363,96.3363,3300.0
2014-09-02 11:20:00,115.64,115.73,115.64,115.68,4000.0,96.3779,96.453,96.3779,96.4113,4000.0
2014-09-02 11:25:00,115.57,115.66,115.54,115.55,2800.0,96.3196,96.3946,96.2946,96.3029,2800.0
2014-09-02 11:30:00,115.6,115.74,115.56,115.68,1000.0,96.3446,96.4613,96.3113,96.4113,1000.0
2014-09-02 11:35:00,115.72,115.74,115.66,115.66,1100.0,96.4446,96.4613,96.3946,96.3946,1100.0
2014-09-02 11:40:00,115.66,115.67,115.53,115.67,2900.0,96.3946,96.403,96.2863,96.403,2900.0
2014-09-02 11:45:00,115.63,115.63,115.5,115.52,4500.0,96.3696,96.3696,96.2613,96.2779,4500.0
2014-09-02 11:50:00,115.52,115.52,115.39,115.45,33100.0,96.2779,96.2779,96.1696,96.2196,33100.0
2014-09-02 11:55:00,115.41,115.48,115.39,115.48,6600.0,96.1863,96.2446,96.1696,96.2446,6600.0
2014-09-02 12:00:00,115.47,115.53,115.47,115.53,1500.0,96.2363,96.2863,96.2363,96.2863,1500.0
2014-09-02 12:05:00,115.51,115.56,115.51,115.55,1700.0,96.2696,96.3113,96.2696,96.3029,1700.0
2014-09-02 12:10:00,115.51,115.64,115.51,115.6,4200.0,96.2696,96.3779,96.2696,96.3446,4200.0
2014-09-02 12:15:00,115.62,115.67,115.62,115.67,1000.0,96.3613,96.403,96.3613,96.403,1000.0
2014-09-02 12:20:00,115.67,115.75,115.66,115.71,6700.0,96.403,96.4696,96.3946,96.4363,6700.0
2014-09-02 12:25:00,115.68,115.73,115.66,115.66,1600.0,96.4113,96.453,96.3946,96.3946,1600.0
2014-09-02 12:30:00,115.65,115.67,115.5,115.55,3600.0,96.3863,96.403,96.2613,96.3029,3600.0
2014-09-02 12:35:00,115.52,115.52,115.47,115.49,2600.0,96.2779,96.2779,96.2363,96.2529,2600.0
2014-09-02 12:40:00,115.52,115.56,115.4,115.42,8000.0,96.2779,96.3113,96.1779,96.1946,8000.0
2014-09-02 12:45:00,115.4,115.46,115.35,115.46,5800.0,96.1779,96.2279,96.1363,96.2279,5800.0
2014-09-02 12:50:00,115.44,115.51,115.44,115.47,4100.0,96.2113,96.2696,96.2113,96.2363,4100.0
2014-09-02 12:55:00,115.46,115.58,115.43,115.55,15700.0,96.2279,96.3279,96.2029,96.3029,15700.0
2014-09-02 13:00:00,115.52,115.54,115.37,115.39,10500.0,96.2779,96.2946,96.1529,96.1696,10500.0
2014-09-02 13:05:00,115.39,115.5,115.39,115.5,2300.0,96.1696,96.2613,96.1696,96.2613,2300.0
2014-09-02 13:10:00,115.51,115.56,115.51,115.56,1100.0,96.2696,96.3113,96.2696,96.3113,1100.0
2014-09-02 13:15:00,115.58,115.58,115.55,115.55,1400.0,96.3279,96.3279,96.3029,96.3029,1400.0
2014-09-02 13:20:00,115.53,115.54,115.44,115.48,5800.0,96.2863,96.2946,96.2113,96.2446,5800.0
2014-09-02 13:25:00,115.44,115.48,115.35,115.4,6600.0,96.2113,96.2446,96.1363,96.1779,6600.0
2014-09-02 13:30:00,115.36,115.44,115.33,115.37,5100.0,96.1446,96.2113,96.1196,96.1529,5100.0
2014-09-02 13:35:00,115.38,115.52,115.35,115.51,7400.0,96.1613,96.2779,96.1363,96.2696,7400.0
2014-09-02 13:40:00,115.53,115.53,115.45,115.47,2400.0,96.2863,96.2863,96.2196,96.2363,2400.0
2014-09-02 13:45:00,115.48,115.62,115.48,115.62,3700.0,96.2446,96.3613,96.2446,96.3613,3700.0
2014-09-02 13:50:00,115.62,115.65,115.59,115.65,29400.0,96.3613,96.3863,96.3363,96.3863,29400.0
2014-09-02 13:55:00,115.65,115.74,115.64,115.72,2600.0,96.3863,96.4613,96.3779,96.4446,2600.0
2014-09-02 14:00:00,115.7,115.71,115.66,115.68,3400.0,96.428,96.4363,96.3946,96.4113,3400.0
2014-09-02 14:05:00,115.7,115.8,115.66,115.76,13300.0,96.428,96.5113,96.3946,96.478,13300.0
2014-09-02 14:10:00,115.78,115.87,115.75,115.83,3700.0,96.4946,96.5696,96.4696,96.5363,3700.0
2014-09-02 14:15:00,115.83,115.84,115.72,115.82,13300.0,96.5363,96.5446,96.4446,96.528,13300.0
2014-09-02 14:20:00,115.83,115.84,115.75,115.84,4200.0,96.5363,96.5446,96.4696,96.5446,4200.0
2014-09-02 14:25:00,115.86,116.01,115.86,116.01,6300.0,96.5613,96.6863,96.5613,96.6863,6300.0
2014-09-02 14:30:00,116.01,116.08,115.98,115.99,31500.0,96.6863,96.7447,96.6613,96.6696,31500.0
2014-09-02 14:35:00,115.98,116.03,115.95,115.98,20600.0,96.6613,96.703,96.6363,96.6613,20600.0
2014-09-02 14:40:00,115.93,115.98,115.9,115.94,2900.0,96.6196,96.6613,96.5946,96.628,2900.0
2014-09-02 14:45:00,115.91,116.0,115.9,115.97,3900.0,96.603,96.678,96.5946,96.653,3900.0
2014-09-02 14:50:00,116.0,116.02,115.97,116.0,13400.0,96.678,96.6947,96.653,96.678,13400.0
2014-09-02 14:55:00,115.96,116.05,115.94,116.05,36800.0,96.6446,96.7197,96.628,96.7197,36800.0
2014-09-02 15:00:00,116.02,116.16,116.02,116.14,36500.0,96.6947,96.8113,96.6947,96.7947,36500.0
2014-09-02 15:05:00,116.11,116.23,116.11,116.18,6100.0,96.7697,96.8697,96.7697,96.828,6100.0
2014-09-02 15:10:00,116.18,116.24,116.15,116.22,4200.0,96.828,96.878,96.803,96.8613,4200.0
2014-09-02 15:15:00,116.24,116.25,116.11,116.11,7800.0,96.878,96.8863,96.7697,96.7697,7800.0
2014-09-02 15:20:00,116.12,116.15,116.08,116.12,9100.0,96.778,96.803,96.7447,96.778,9100.0
2014-09-02 15:25:00,116.11,116.29,116.11,116.22,13500.0,96.7697,96.9197,96.7697,96.8613,13500.0
2014-09-02 15:30:00,116.21,116.23,116.11,116.19,12700.0,96.853,96.8697,96.7697,96.8363,12700.0
2014-09-02 15:35:00,116.19,116.21,116.08,116.08,20500.0,96.8363,96.853,96.7447,96.7447,20500.0
2014-09-02 15:40:00,116.08,116.23,116.07,116.22,18200.0,96.7447,96.8697,96.7363,96.8613,18200.0
2014-09-02 15:45:00,116.2,116.2,116.1,116.12,19800.0,96.8447,96.8447,96.7613,96.778,19800.0
2014-09-02 15:50:00,116.12,116.14,116.0,116.01,33500.0,96.778,96.7947,96.678,96.6863,33500.0
2014-09-02 15:55:00,116.02,116.02,115.92,115.97,32400.0,96.6947,96.6947,96.6113,96.653,32400.0
2014-09-03 09:30:00,116.69,116.73,116.39,116.39,12800.0,97.2531,97.2864,97.003,97.003,12800.0
2014-09-03 09:35:00,116.53,116.61,115.9,115.9,7100.0,97.1197,97.1864,96.5946,96.5946,7100.0
2014-09-03 09:40:00,115.9,116.22,115.9,116.03,6700.0,96.5946,96.8613,96.5946,96.703,6700.0
2014-09-03 09:45:00,115.95,116.18,115.89,115.89,11000.0,96.6363,96.828,96.5863,96.5863,11000.0
2014-09-03 09:50:00,115.89,115.93,115.44,115.5,25000.0,96.5863,96.6196,96.2113,96.2613,25000.0
2014-09-03 09:55:00,115.5,115.5,115.41,115.47,14800.0,96.2613,96.2613,96.1863,96.2363,14800.0
2014-09-03 10:00:00,115.48,115.53,115.43,115.47,21700.0,96.2446,96.2863,96.2029,96.2363,21700.0
2014-09-03 10:05:00,115.48,115.48,115.33,115.34,28600.0,96.2446,96.2446,96.1196,96.1279,28600.0
2014-09-03 10:10:00,115.34,115.45,115.33,115.4,11700.0,96.1279,96.2196,96.1196,96.1779,11700.0
2014-09-03 10:15:00,115.4,115.43,115.29,115.29,11300.0,96.1779,96.2029,96.0862,96.0862,11300.0
2014-09-03 10:20:00,115.3,115.34,115.21,115.21,10200.0,96.0946,96.1279,96.0196,96.0196,10200.0
2014-09-03 10:25:00,115.2,115.26,115.08,115.25,27800.0,96.0112,96.0612,95.9112,96.0529,27800.0
2014-09-03 10:30:00,115.25,115.37,115.25,115.37,5800.0,96.0529,96.1529,96.0529,96.1529,5800.0
2014-09-03 10:35:00,115.37,115.5,115.35,115.43,7200.0,96.1529,96.2613,96.1363,96.2029,7200.0
2014-09-03 10:40:00,115.48,115.61,115.46,115.54,8700.0,96.2446,96.3529,96.2279,96.2946,8700.0
2014-09-03 10:45:00,115.56,115.56,115.46,115.55,7400.0,96.3113,96.3113,96.2279,96.3029,7400.0
2014-09-03 10:50:00,115.55,115.61,115.51,115.56,10900.0,96.3029,96.3529,96.2696,96.3113,10900.0
2014-09-03 10:55:00,115.58,115.62,115.52,115.56,4500.0,96.3279,96.3613,96.2779,96.3113,4500.0
2014-09-03 11:00:00,115.56,115.63,115.51,115.53,4700.0,96.3113,96.3696,96.2696,96.2863,4700.0
2014-09-03 11:05:00,115.54,115.59,115.5,115.59,2700.0,96.2946,96.3363,96.2613,96.3363,2700.0
2014-09-03 11:10:00,115.59,115.59,115.52,115.55,4400.0,96.3363,96.3363,96.2779,96.3029,4400.0
2014-09-03 11:15:00,115.55,115.58,115.47,115.58,3900.0,96.3029,96.3279,96.2363,96.3279,3900.0
2014-09-03 11:20:00,115.58,115.64,115.56,115.61,2200.0,96.3279,96.3779,96.3113,96.3529,2200.0
2014-09-03 11:25:00,115.59,115.61,115.42,115.45,11400.0,96.3363,96.3529,96.1946,96.2196,11400.0
2014-09-03 11:30:00,115.45,115.64,115.45,115.63,7600.0,96.2196,96.3779,96.2196,96.3696,7600.0
2014-09-03 11:35:00,115.64,115.78,115.58,115.63,16900.0,96.3779,96.4946,96.3279,96.3696,16900.0
2014-09-03 11:40:00,115.62,115.69,115.46,115.48,20500.0,96.3613,96.4196,96.2279,96.2446,20500.0
2014-09-03 11:45:00,115.47,115.59,115.47,115.54,9100.0,96.2363,96.3363,96.2363,96.2946,9100.0
2014-09-03 11:50:00,115.53,115.58,115.46,115.51,21100.0,96.2863,96.3279,96.2279,96.2696,21100.0
2014-09-03 11:55:00,115.49,115.54,115.25,115.25,27200.0,96.2529,96.2946,96.0529,96.0529,27200.0
2014-09-03 12:00:00,115.27,115.39,115.27,115.39,14000.0,96.0696,96.1696,96.0696,96.1696,14000.0
2014-09-03 12:05:00,115.35,115.49,115.35,115.45,7100.0,96.1363,96.2529,96.1363,96.2196,7100.0
2014-09-03 12:10:00,115.44,115.44,115.37,115.37,17300.0,96.2113,96.2113,96.1529,96.1529,17300.0
2014-09-03 12:15:00,115.35,115.38,115.3,115.37,13100.0,96.1363,96.1613,96.0946,96.1529,13100.0
2014-09-03 12:20:00,115.37,115.41,115.31,115.41,1500.0,96.1529,96.1863,96.1029,96.1863,1500.0
2014-09-03 12:25:00,115.39,115.51,115.36,115.45,9800.0,96.1696,96.2696,96.1446,96.2196,9800.0
2014-09-03 12:30:00,115.47,115.51,115.41,115.44,19800.0,96.2363,96.2696,96.1863,96.2113,19800.0
2014-09-03 12:35:00,115.45,115.54,115.45,115.5,9500.0,96.2196,96.2946,96.2196,96.2613,9500.0
2014-09-03 12:40:00,115.49,115.58,115.46,115.54,9900.0,96.2529,96.3279,96.2279,96.2946,9900.0
2014-09-03 12:45:00,115.53,115.55,115.47,115.48,6800.0,96.2863,96.3029,96.2363,96.2446,6800.0
2014-09-03 12:50:00,115.47,115.54,115.47,115.48,5300.0,96.2363,96.2946,96.2363,96.2446,5300.0
2014-09-03 12:55:00,115.5,115.54,115.49,115.54,4400.0,96.2613,96.2946,96.2529,96.2946,4400.0
2014-09-03 13:00:00,115.52,115.53,115.48,115.49,1900.0,96.2779,96.2863,96.2446,96.2529,1900.0
2014-09-03 13:05:00,115.47,115.51,115.45,115.47,15200.0,96.2363,96.2696,96.2196,96.2363,15200.0
2014-09-03 13:10:00,115.44,115.51,115.44,115.46,8800.0,96.2113,96.2696,96.2113,96.2279,8800.0
2014-09-03 13:15:00,115.49,115.5,115.45,115.45,8200.0,96.2529,96.2613,96.2196,96.2196,8200.0
2014-09-03 13:20:00,115.48,115.49,115.44,115.49,5200.0,96.2446,96.2529,96.2113,96.2529,5200.0
2014-09-03 13:25:00,115.48,115.49,115.42,115.48,8200.0,96.2446,96.2529,96.1946,96.2446,8200.0
2014-09-03 13:30:00,115.49,115.52,115.47,115.52,14800.0,96.2529,96.2779,96.2363,96.2779,14800.0
2014-09-03 13:35:00,115.52,115.56,115.5,115.5,2200.0,96.2779,96.3113,96.2613,96.2613,2200.0
2014-09-03 13:40:00,115.5,115.52,115.47,115.47,3600.0,96.2613,96.2779,96.2363,96.2363,3600.0
2014-09-03 13:45:00,115.51,115.55,115.49,115.55,1400.0,96.2696,96.3029,96.2529,96.3029,1400.0
2014-09-03 13:50:00,115.5,115.51,115.4,115.41,10400.0,96.2613,96.2696,96.1779,96.1863,10400.0
2014-09-03 13:55:00,115.43,115.58,115.42,115.58,5200.0,96.2029,96.3279,96.1946,96.3279,5200.0
2014-09-03 14:00:00,115.57,115.57,115.51,115.51,2700.0,96.3196,96.3196,96.2696,96.2696,2700.0
2014-09-03 14:05:00,115.52,115.54,115.45,115.48,9300.0,96.2779,96.2946,96.2196,96.2446,9300.0
2014-09-03 14:10:00,115.48,115.53,115.47,115.48,5800.0,96.2446,96.2863,96.2363,96.2446,5800.0
2014-09-03 14:15:00,115.49,115.52,115.48,115.49,3700.0,96.2529,96.2779,96.2446,96.2529,3700.0
2014-09-03 14:20:00,115.46,115.51,115.42,115.47,14000.0,96.2279,96.2696,96.1946,96.2363,14000.0
2014-09-03 14:25:00,115.47,115.52,115.44,115.52,15500.0,96.2363,96.2779,96.2113,96.2779,15500.0
2014-09-03 14:30:00,115.51,115.53,115.49,115.52,5600.0,96.2696,96.2863,96.2529,96.2779,5600.0
2014-09-03 14:35:00,115.52,115.52,115.46,115.49,7600.0,96.2779,96.2779,96.2279,96.2529,7600.0
2014-09-03 14:40:00,115.49,115.51,115.46,115.46,12700.0,96.2529,96.2696,96.2279,96.2279,12700.0
2014-09-03 14:45:00,115.46,115.51,115.46,115.48,6600.0,96.2279,96.2696,96.2279,96.2446,6600.0
2014-09-03 14:50:00,115.48,115.5,115.43,115.49,12600.0,96.2446,96.2613,96.2029,96.2529,12600.0
2014-09-03 14:55:00,115.49,115.49,115.38,115.49,17800.0,96.2529,96.2529,96.1613,96.2529,17800.0
2014-09-03 15:00:00,115.49,115.5,115.3,115.32,21800.0,96.2529,96.2613,96.0946,96.1113,21800.0
2014-09-03 15:05:00,115.32,115.38,115.27,115.35,9400.0,96.1113,96.1613,96.0696,96.1363,9400.0
2014-09-03 15:10:00,115.35,115.5,115.34,115.36,28100.0,96.1363,96.2613,96.1279,96.1446,28100.0
2014-09-03 15:15:00,115.36,115.43,115.31,115.32,30500.0,96.1446,96.2029,96.1029,96.1113,30500.0
2014-09-03 15:20:00,115.32,115.41,115.31,115.34,8100.0,96.1113,96.1863,96.1029,96.1279,8100.0
2014-09-03 15:25:00,115.33,115.34,115.27,115.3,8200.0,96.1196,96.1279,96.0696,96.0946,8200.0
2014-09-03 15:30:00,115.29,115.32,115.22,115.26,22600.0,96.0862,96.1113,96.0279,96.0612,22600.0
2014-09-03 15:35:00,115.25,115.26,115.21,115.22,15900.0,96.0529,96.0612,96.0196,96.0279,15900.0
2014-09-03 15:40:00,115.21,115.34,115.21,115.33,37500.0,96.0196,96.1279,96.0196,96.1196,37500.0
2014-09-03 15:45:00,115.31,115.31,115.2,115.23,32800.0,96.1029,96.1029,96.0112,96.0362,32800.0
2014-09-03 15:50:00,115.24,115.32,115.23,115.24,29700.0,96.0446,96.1113,96.0362,96.0446,29700.0
2014-09-03 15:55:00,115.23,115.45,115.23,115.41,56400.0,96.0362,96.2196,96.0362,96.1863,56400.0
2014-09-04 09:30:00,115.6,115.89,115.26,115.52,29700.0,96.3446,96.5863,96.0612,96.2779,29700.0
2014-09-04 09:35:00,115.61,115.91,115.61,115.88,4500.0,96.3529,96.603,96.3529,96.578,4500.0
2014-09-04 09:40:00,115.86,116.25,115.82,116.23,8600.0,96.5613,96.8863,96.528,96.8697,8600.0
2014-09-04 09:45:00,116.17,116.38,116.06,116.19,20000.0,96.8197,96.9947,96.728,96.8363,20000.0
2014-09-04 09:50:00,116.23,116.55,116.22,116.48,24200.0,96.8697,97.1364,96.8613,97.078,24200.0
2014-09-04 09:55:00,116.43,116.49,116.29,116.4,7300.0,97.0364,97.0864,96.9197,97.0114,7300.0
2014-09-04 10:00:00,116.46,116.56,116.3,116.33,40900.0,97.0614,97.1447,96.928,96.953,40900.0
2014-09-04 10:05:00,116.37,116.51,116.37,116.5,6100.0,96.9864,97.103,96.9864,97.0947,6100.0
2014-09-04 10:10:00,116.5,116.64,116.5,116.6,7500.0,97.0947,97.2114,97.0947,97.178,7500.0
2014-09-04 10:15:00,116.62,116.64,116.46,116.48,3500.0,97.1947,97.2114,97.0614,97.078,3500.0
2014-09-04 10:20:00,116.44,116.66,116.44,116.62,19600.0,97.0447,97.228,97.0447,97.1947,19600.0
2014-09-04 10:25:00,116.59,116.65,116.52,116.64,8100.0,97.1697,97.2197,97.1114,97.2114,8100.0
2014-09-04 10:30:00,116.63,116.77,116.63,116.75,11400.0,97.203,97.3197,97.203,97.3031,11400.0
2014-09-04 10:35:00,116.76,116.86,116.76,116.83,26000.0,97.3114,97.3947,97.3114,97.3697,26000.0
2014-09-04 10:40:00,116.79,117.02,116.76,116.86,29500.0,97.3364,97.5281,97.3114,97.3947,29500.0
2014-09-04 10:45:00,116.86,116.98,116.75,116.79,25000.0,97.3947,97.4947,97.3031,97.3364,25000.0
2014-09-04 10:50:00,116.78,116.79,116.59,116.62,5900.0,97.3281,97.3364,97.1697,97.1947,5900.0
2014-09-04 10:55:00,116.61,116.87,116.59,116.87,22900.0,97.1864,97.4031,97.1697,97.4031,22900.0
2014-09-04 11:00:00,116.86,117.21,116.86,117.11,9600.0,97.3947,97.6864,97.3947,97.6031,9600.0
2014-09-04 11:05:00,117.04,117.11,117.01,117.05,6600.0,97.5448,97.6031,97.5197,97.5531,6600.0
2014-09-04 11:10:00,117.06,117.06,116.94,116.94,1300.0,97.5614,97.5614,97.4614,97.4614,1300.0
2014-09-04 11:15:00,116.89,116.99,116.86,116.9,4600.0,97.4197,97.5031,97.3947,97.4281,4600.0
2014-09-04 11:20:00,116.96,116.96,116.84,116.89,4600.0,97.4781,97.4781,97.3781,97.4197,4600.0
2014-09-04 11:25:00,116.92,116.95,116.73,116.82,7500.0,97.4447,97.4697,97.2864,97.3614,7500.0
2014-09-04 11:30:00,116.78,116.94,116.76,116.8,9700.0,97.3281,97.4614,97.3114,97.3447,9700.0
2014-09-04 11:35:00,116.8,116.8,116.69,116.7,7500.0,97.3447,97.3447,97.2531,97.2614,7500.0
2014-09-04 11:40:00,116.7,116.84,116.64,116.66,17500.0,97.2614,97.3781,97.2114,97.228,17500.0
2014-09-04 11:45:00,116.64,116.74,116.64,116.73,7600.0,97.2114,97.2947,97.2114,97.2864,7600.0
2014-09-04 11:50:00,116.73,116.85,116.69,116.85,26300.0,97.2864,97.3864,97.2531,97.3864,26300.0
2014-09-04 11:55:00,116.83,116.91,116.82,116.86,8700.0,97.3697,97.4364,97.3614,97.3947,8700.0
2014-09-04 12:00:00,116.85,117.03,116.85,117.01,18000.0,97.3864,97.5364,97.3864,97.5197,18000.0
2014-09-04 12:05:00,117.03,117.11,116.94,116.98,27600.0,97.5364,97.6031,97.4614,97.4947,27600.0
2014-09-04 12:10:00,116.95,116.95,116.79,116.82,8100.0,97.4697,97.4697,97.3364,97.3614,8100.0
2014-09-04 12:15:00,116.82,116.91,116.82,116.85,4800.0,97.3614,97.4364,97.3614,97.3864,4800.0
2014-09-04 12:20:00,116.82,116.83,116.79,116.83,4400.0,97.3614,97.3697,97.3364,97.3697,4400.0
2014-09-04 12:25:00,116.82,116.83,116.77,116.81,6900.0,97.3614,97.3697,97.3197,97.3531,6900.0
2014-09-04 12:30:00,116.8,116.91,116.79,116.81,13200.0,97.3447,97.4364,97.3364,97.3531,13200.0
2014-09-04 12:35:00,116.8,116.9,116.8,116.87,4600.0,97.3447,97.4281,97.3447,97.4031,4600.0
2014-09-04 12:40:00,116.81,116.88,116.81,116.86,2600.0,97.3531,97.4114,97.3531,97.3947,2600.0
2014-09-04 12:45:00,116.91,116.91,116.82,116.87,5200.0,97.4364,97.4364,97.3614,97.4031,5200.0
2014-09-04 12:50:00,116.87,117.02,116.85,116.87,13700.0,97.4031,97.5281,97.3864,97.4031,13700.0
2014-09-04 12:55:00,116.85,116.87,116.78,116.8,6000.0,97.3864,97.4031,97.3281,97.3447,6000.0
2014-09-04 13:00:00,116.8,116.88,116.78,116.85,20600.0,97.3447,97.4114,97.3281,97.3864,20600.0
2014-09-04 13:05:00,116.85,116.87,116.84,116.84,6600.0,97.3864,97.4031,97.3781,97.3781,6600.0
2014-09-04 13:10:00,116.84,116.89,116.75,116.76,34400.0,97.3781,97.4197,97.3031,97.3114,34400.0
2014-09-04 13:15:00,116.76,116.8,116.58,116.6,8900.0,97.3114,97.3447,97.1614,97.178,8900.0
2014-09-04 13:20:00,116.59,116.64,116.49,116.64,13100.0,97.1697,97.2114,97.0864,97.2114,13100.0
2014-09-04 13:25:00,116.62,116.69,116.6,116.67,12200.0,97.1947,97.2531,97.178,97.2364,12200.0
2014-09-04 13:30:00,116.69,116.77,116.58,116.58,20100.0,97.2531,97.3197,97.1614,97.1614,20100.0
2014-09-04 13:35:00,116.59,116.64,116.52,116.52,11200.0,97.1697,97.2114,97.1114,97.1114,11200.0
2014-09-04 13:40:00,116.52,116.68,116.52,116.61,23700.0,97.1114,97.2447,97.1114,97.1864,23700.0
2014-09-04 13:45:00,116.6,116.61,116.51,116.56,5400.0,97.178,97.1864,97.103,97.1447,5400.0
2014-09-04 13:50:00,116.55,116.64,116.52,116.64,14500.0,97.1364,97.2114,97.1114,97.2114,14500.0
2014-09-04 13:55:00,116.65,116.7,116.54,116.58,23200.0,97.2197,97.2614,97.128,97.1614,23200.0
2014-09-04 14:00:00,116.59,116.77,116.57,116.71,23400.0,97.1697,97.3197,97.153,97.2697,23400.0
2014-09-04 14:05:00,116.73,116.73,116.58,116.64,24900.0,97.2864,97.2864,97.1614,97.2114,24900.0
2014-09-04 14:10:00,116.64,116.7,116.6,116.64,15700.0,97.2114,97.2614,97.178,97.2114,15700.0
2014-09-04 14:15:00,116.63,116.7,116.59,116.67,20200.0,97.203,97.2614,97.1697,97.2364,20200.0
2014-09-04 14:20:00,116.64,116.69,116.61,116.63,13500.0,97.2114,97.2531,97.1864,97.203,13500.0
2014-09-04 14:25:00,116.63,116.71,116.57,116.7,40300.0,97.203,97.2697,97.153,97.2614,40300.0
2014-09-04 14:30:00,116.7,116.7,116.58,116.65,42300.0,97.2614,97.2614,97.1614,97.2197,42300.0
2014-09-04 14:35:00,116.66,116.75,116.65,116.7,13800.0,97.228,97.3031,97.2197,97.2614,13800.0
2014-09-04 14:40:00,116.68,116.86,116.67,116.82,29000.0,97.2447,97.3947,97.2364,97.3614,29000.0
2014-09-04 14:45:00,116.84,116.89,116.77,116.89,52700.0,97.3781,97.4197,97.3197,97.4197,52700.0
2014-09-04 14:50:00,116.87,117.1,116.83,117.05,44800.0,97.4031,97.5948,97.3697,97.5531,44800.0
2014-09-04 14:55:00,117.05,117.12,116.94,116.98,47000.0,97.5531,97.6114,97.4614,97.4947,47000.0
2014-09-04 15:00:00,116.99,117.1,116.95,117.02,63400.0,97.5031,97.5948,97.4697,97.5281,63400.0
2014-09-04 15:05:00,117.03,117.06,116.91,117.01,101200.0,97.5364,97.5614,97.4364,97.5197,101200.0
2014-09-04 15:10:00,116.98,117.05,116.66,116.77,87300.0,97.4947,97.5531,97.228,97.3197,87300.0
2014-09-04 15:15:00,116.78,117.0,116.69,116.72,54800.0,97.3281,97.5114,97.2531,97.2781,54800.0
2014-09-04 15:20:00,116.72,116.92,116.7,116.87,70800.0,97.2781,97.4447,97.2614,97.4031,70800.0
2014-09-04 15:25:00,116.85,116.96,116.84,116.84,48000.0,97.3864,97.4781,97.3781,97.3781,48000.0
2014-09-04 15:30:00,116.82,116.91,116.8,116.85,70800.0,97.3614,97.4364,97.3447,97.3864,70800.0
2014-09-04 15:35:00,116.87,116.93,116.82,116.82,57700.0,97.4031,97.4531,97.3614,97.3614,57700.0
2014-09-04 15:40:00,116.82,116.86,116.77,116.8,53600.0,97.3614,97.3947,97.3197,97.3447,53600.0
2014-09-04 15:45:00,116.78,116.91,116.75,116.82,47600.0,97.3281,97.4364,97.3031,97.3614,47600.0
2014-09-04 15:50:00,116.84,116.87,116.75,116.79,50400.0,97.3781,97.4031,97.3031,97.3364,50400.0
2014-09-04 15:55:00,116.78,117.08,116.74,117.0,211800.0,97.3281,97.5781,97.2947,97.5114,211800.0
2014-09-05 09:30:00,117.04,117.18,116.38,116.42,19500.0,97.5448,97.6614,96.9947,97.028,19500.0
2014-09-05 09:35:00,116.44,116.49,116.11,116.31,12200.0,97.0447,97.0864,96.7697,96.9363,12200.0
2014-09-05 09:40:00,116.3,116.53,116.15,116.52,19100.0,96.928,97.1197,96.803,97.1114,19100.0
2014-09-05 09:45:00,116.54,117.06,116.54,117.04,9800.0,97.128,97.5614,97.128,97.5448,9800.0
2014-09-05 09:50:00,117.03,117.07,116.89,116.9,14600.0,97.5364,97.5698,97.4197,97.4281,14600.0
2014-09-05 09:55:00,116.92,117.16,116.92,117.14,8900.0,97.4447,97.6448,97.4447,97.6281,8900.0
2014-09-05 10:00:00,117.16,117.32,117.03,117.14,27600.0,97.6448,97.7781,97.5364,97.6281,27600.0
2014-09-05 10:05:00,117.12,117.17,116.87,117.07,63700.0,97.6114,97.6531,97.4031,97.5698,63700.0
2014-09-05 10:10:00,117.09,117.29,116.97,117.03,56800.0,97.5864,97.7531,97.4864,97.5364,56800.0
2014-09-05 10:15:00,117.03,117.23,116.98,116.98,22500.0,97.5364,97.7031,97.4947,97.4947,22500.0
2014-09-05 10:20:00,116.97,117.19,116.97,117.15,20400.0,97.4864,97.6698,97.4864,97.6364,20400.0
2014-09-05 10:25:00,117.15,117.2,117.08,117.17,6900.0,97.6364,97.6781,97.5781,97.6531,6900.0
2014-09-05 10:30:00,117.14,117.14,116.84,116.84,5900.0,97.6281,97.6281,97.3781,97.3781,5900.0
2014-09-05 10:35:00,116.85,116.94,116.7,116.81,11400.0,97.3864,97.4614,97.2614,97.3531,11400.0
2014-09-05 10:40:00,116.79,117.0,116.74,116.99,10700.0,97.3364,97.5114,97.2947,97.5031,10700.0
2014-09-05 10:45:00,116.96,117.24,116.96,117.09,15000.0,97.4781,97.7114,97.4781,97.5864,15000.0
2014-09-05 10:50:00,117.08,117.32,117.07,117.3,8800.0,97.5781,97.7781,97.5698,97.7614,8800.0
2014-09-05 10:55:00,117.28,117.44,117.2,117.41,20800.0,97.7448,97.8781,97.6781,97.8531,20800.0
2014-09-05 11:00:00,117.41,117.54,117.34,117.54,10100.0,97.8531,97.9615,97.7948,97.9615,10100.0
2014-09-05 11:05:00,117.54,117.62,117.42,117.56,10200.0,97.9615,98.0281,97.8615,97.9781,10200.0
2014-09-05 11:10:00,117.57,117.66,117.5,117.52,16400.0,97.9865,98.0615,97.9281,97.9448,16400.0
2014-09-05 11:15:00,117.55,117.67,117.52,117.66,21100.0,97.9698,98.0698,97.9448,98.0615,21100.0
2014-09-05 11:20:00,117.66,117.72,117.54,117.61,20300.0,98.0615,98.1115,97.9615,98.0198,20300.0
2014-09-05 11:25:00,117.57,117.58,117.36,117.46,7600.0,97.9865,97.9948,97.8114,97.8948,7600.0
2014-09-05 11:30:00,117.47,117.5,117.39,117.41,4900.0,97.9031,97.9281,97.8365,97.8531,4900.0
2014-09-05 11:35:00,117.42,117.43,117.3,117.32,2500.0,97.8615,97.8698,97.7614,97.7781,2500.0
2014-09-05 11:40:00,117.31,117.42,117.31,117.37,7800.0,97.7698,97.8615,97.7698,97.8198,7800.0
2014-09-05 11:45:00,117.36,117.44,117.34,117.42,3800.0,97.8114,97.8781,97.7948,97.8615,3800.0
2014-09-05 11:50:00,117.4,117.5,117.37,117.5,6800.0,97.8448,97.9281,97.8198,97.9281,6800.0
2014-09-05 11:55:00,117.54,117.56,117.42,117.46,18300.0,97.9615,97.9781,97.8615,97.8948,18300.0
2014-09-05 12:00:00,117.46,117.47,117.3,117.32,20800.0,97.8948,97.9031,97.7614,97.7781,20800.0
2014-09-05 12:05:00,117.31,117.32,117.14,117.14,4300.0,97.7698,97.7781,97.6281,97.6281,4300.0
2014-09-05 12:10:00,117.14,117.14,117.06,117.1,11400.0,97.6281,97.6281,97.5614,97.5948,11400.0
2014-09-05 12:15:00,117.11,117.13,116.95,116.95,12800.0,97.6031,97.6198,97.4697,97.4697,12800.0
2014-09-05 12:20:00,116.96,117.14,116.94,117.14,10800.0,97.4781,97.6281,97.4614,97.6281,10800.0
2014-09-05 12:25:00,117.16,117.23,117.15,117.21,2300.0,97.6448,97.7031,97.6364,97.6864,2300.0
2014-09-05 12:30:00,117.2,117.25,117.12,117.13,4300.0,97.6781,97.7198,97.6114,97.6198,4300.0
2014-09-05 12:35:00,117.11,117.25,117.11,117.2,6800.0,97.6031,97.7198,97.6031,97.6781,6800.0
2014-09-05 12:40:00,117.21,117.31,117.11,117.31,3100.0,97.6864,97.7698,97.6031,97.7698,3100.0
2014-09-05 12:45:00,117.31,117.31,117.25,117.3,4500.0,97.7698,97.7698,97.7198,97.7614,4500.0
2014-09-05 12:50:00,117.27,117.3,117.18,117.2,3200.0,97.7364,97.7614,97.6614,97.6781,3200.0
2014-09-05 12:55:00,117.2,117.2,117.12,117.14,2800.0,97.6781,97.6781,97.6114,97.6281,2800.0
2014-09-05 13:00:00,117.14,117.18,117.08,117.14,2800.0,97.6281,97.6614,97.5781,97.6281,2800.0
2014-09-05 13:05:00,117.15,117.39,117.13,117.33,16100.0,97.6364,97.8365,97.6198,97.7864,16100.0
2014-09-05 13:10:00,117.35,117.36,117.16,117.2,8600.0,97.8031,97.8114,97.6448,97.6781,8600.0
2014-09-05 13:15:00,117.17,117.37,117.1,117.36,10000.0,97.6531,97.8198,97.5948,97.8114,10000.0
2014-09-05 13:20:00,117.35,117.59,117.31,117.43,50200.0,97.8031,98.0031,97.7698,97.8698,50200.0
2014-09-05 13:25:00,117.45,117.68,117.45,117.62,40600.0,97.8865,98.0781,97.8865,98.0281,40600.0
2014-09-05 13:30:00,117.6,117.8,117.5,117.8,21600.0,98.0115,98.1782,97.9281,98.1782,21600.0
2014-09-05 13:35:00,117.76,117.87,117.7,117.84,21500.0,98.1448,98.2365,98.0948,98.2115,21500.0
2014-09-05 13:40:00,117.85,118.11,117.8,117.82,53200.0,98.2198,98.4365,98.1782,98.1948,53200.0
2014-09-05 13:45:00,117.82,117.82,117.52,117.66,14700.0,98.1948,98.1948,97.9448,98.0615,14700.0
2014-09-05 13:50:00,117.6,117.65,117.55,117.55,11500.0,98.0115,98.0531,97.9698,97.9698,11500.0
2014-09-05 13:55:00,117.5,117.56,117.42,117.56,10400.0,97.9281,97.9781,97.8615,97.9781,10400.0
2014-09-05 14:00:00,117.56,117.85,117.53,117.85,17200.0,97.9781,98.2198,97.9531,98.2198,17200.0
2014-09-05 14:05:00,117.84,117.84,117.7,117.76,3100.0,98.2115,98.2115,98.0948,98.1448,3100.0
2014-09-05 14:10:00,117.73,117.73,117.66,117.73,3700.0,98.1198,98.1198,98.0615,98.1198,3700.0
2014-09-05 14:15:00,117.71,117.73,117.6,117.61,7200.0,98.1032,98.1198,98.0115,98.0198,7200.0
2014-09-05 14:20:00,117.6,117.66,117.6,117.62,4100.0,98.0115,98.0615,98.0115,98.0281,4100.0
2014-09-05 14:25:00,117.61,117.72,117.59,117.67,7100.0,98.0198,98.1115,98.0031,98.0698,7100.0
2014-09-05 14:30:00,117.69,117.71,117.64,117.64,4200.0,98.0865,98.1032,98.0448,98.0448,4200.0
2014-09-05 14:35:00,117.64,117.66,117.62,117.63,5400.0,98.0448,98.0615,98.0281,98.0365,5400.0
2014-09-05 14:40:00,117.63,117.66,117.54,117.6,9200.0,98.0365,98.0615,97.9615,98.0115,9200.0
2014-09-05 14:45:00,117.61,117.62,117.57,117.6,3900.0,98.0198,98.0281,97.9865,98.0115,3900.0
2014-09-05 14:50:00,117.59,117.59,117.53,117.53,4400.0,98.0031,98.0031,97.9531,97.9531,4400.0
2014-09-05 14:55:00,117.52,117.58,117.51,117.54,9400.0,97.9448,97.9948,97.9365,97.9615,9400.0
2014-09-05 15:00:00,117.59,117.6,117.54,117.57,5100.0,98.0031,98.0115,97.9615,97.9865,5100.0
2014-09-05 15:05:00,117.57,117.7,117.57,117.63,6800.0,97.9865,98.0948,97.9865,98.0365,6800.0
2014-09-05 15:10:00,117.63,117.76,117.59,117.74,14000.0,98.0365,98.1448,98.0031,98.1282,14000.0
2014-09-05 15:15:00,117.75,117.85,117.74,117.83,15100.0,98.1365,98.2198,98.1282,98.2032,15100.0
2014-09-05 15:20:00,117.82,117.83,117.69,117.75,19300.0,98.1948,98.2032,98.0865,98.1365,19300.0
2014-09-05 15:25:00,117.76,117.85,117.74,117.77,24200.0,98.1448,98.2198,98.1282,98.1532,24200.0
2014-09-05 15:30:00,117.75,117.77,117.73,117.76,21300.0,98.1365,98.1532,98.1198,98.1448,21300.0
2014-09-05 15:35:00,117.77,117.8,117.74,117.78,16100.0,98.1532,98.1782,98.1282,98.1615,16100.0
2014-09-05 15:40:00,117.79,117.89,117.77,117.88,26000.0,98.1698,98.2532,98.1532,98.2448,26000.0
2014-09-05 15:45:00,117.85,117.92,117.83,117.92,34300.0,98.2198,98.2782,98.2032,98.2782,34300.0
2014-09-05 15:50:00,117.92,118.01,117.88,117.95,45100.0,98.2782,98.3532,98.2448,98.3032,45100.0
2014-09-05 15:55:00,117.94,118.13,117.92,118.06,95300.0,98.2948,98.4532,98.2782,98.3949,95300.0
2014-09-08 09:30:00,117.75,117.99,117.54,117.56,37400.0,98.1365,98.3365,97.9615,97.9781,37400.0
2014-09-08 09:35:00,117.57,117.99,117.57,117.93,11600.0,97.9865,98.3365,97.9865,98.2865,11600.0
2014-09-08 09:40:00,117.91,117.93,117.64,117.72,14900.0,98.2698,98.2865,98.0448,98.1115,14900.0
2014-09-08 09:45:00,117.67,117.67,117.52,117.59,9300.0,98.0698,98.0698,97.9448,98.0031,9300.0
2014-09-08 09:50:00,117.56,117.63,117.54,117.54,8300.0,97.9781,98.0365,97.9615,97.9615,8300.0
2014-09-08 09:55:00,117.55,117.69,117.5,117.54,23700.0,97.9698,98.0865,97.9281,97.9615,23700.0
2014-09-08 10:00:00,117.55,117.81,117.53,117.69,14700.0,97.9698,98.1865,97.9531,98.0865,14700.0
2014-09-08 10:05:00,117.69,117.75,117.61,117.62,21600.0,98.0865,98.1365,98.0198,98.0281,21600.0
2014-09-08 10:10:00,117.56,117.62,117.5,117.54,14600.0,97.9781,98.0281,97.9281,97.9615,14600.0
2014-09-08 10:15:00,117.54,117.55,117.44,117.45,24000.0,97.9615,97.9698,97.8781,97.8865,24000.0
2014-09-08 10:20:00,117.47,117.58,117.47,117.58,27600.0,97.9031,97.9948,97.9031,97.9948,27600.0
2014-09-08 10:25:00,117.63,117.63,117.51,117.57,12600.0,98.0365,98.0365,97.9365,97.9865,12600.0
2014-09-08 10:30:00,117.56,117.64,117.52,117.56,32200.0,97.9781,98.0448,97.9448,97.9781,32200.0
2014-09-08 10:35:00,117.55,117.63,117.39,117.52,80700.0,97.9698,98.0365,97.8365,97.9448,80700.0
2014-09-08 10:40:00,117.53,117.59,117.47,117.53,76400.0,97.9531,98.0031,97.9031,97.9531,76400.0
2014-09-08 10:45:00,117.5,117.53,117.48,117.5,17100.0,97.9281,97.9531,97.9115,97.9281,17100.0
2014-09-08 10:50:00,117.49,117.53,117.48,117.53,14600.0,97.9198,97.9531,97.9115,97.9531,14600.0
2014-09-08 10:55:00,117.52,117.62,117.51,117.62,5400.0,97.9448,98.0281,97.9365,98.0281,5400.0
2014-09-08 11:00:00,117.6,117.71,117.6,117.71,6400.0,98.0115,98.1032,98.0115,98.1032,6400.0
2014-09-08 11:05:00,117.67,117.94,117.66,117.93,7800.0,98.0698,98.2948,98.0615,98.2865,7800.0
2014-09-08 11:10:00,117.89,117.91,117.73,117.82,18400.0,98.2532,98.2698,98.1198,98.1948,18400.0
2014-09-08 11:15:00,117.79,117.82,117.7,117.76,9600.0,98.1698,98.1948,98.0948,98.1448,9600.0
2014-09-08 11:20:00,117.74,117.97,117.74,117.93,5000.0,98.1282,98.3198,98.1282,98.2865,5000.0
2014-09-08 11:25:00,117.93,117.94,117.78,117.8,16700.0,98.2865,98.2948,98.1615,98.1782,16700.0
2014-09-08 11:30:00,117.79,117.79,117.71,117.75,8800.0,98.1698,98.1698,98.1032,98.1365,8800.0
2014-09-08 11:35:00,117.73,117.74,117.59,117.59,6100.0,98.1198,98.1282,98.0031,98.0031,6100.0
2014-09-08 11:40:00,117.6,117.64,117.56,117.6,13700.0,98.0115,98.0448,97.9781,98.0115,13700.0
2014-09-08 11:45:00,117.6,117.71,117.6,117.71,8800.0,98.0115,98.1032,98.0115,98.1032,8800.0
2014-09-08 11:50:00,117.7,117.71,117.6,117.63,8200.0,98.0948,98.1032,98.0115,98.0365,8200.0
2014-09-08 11:55:00,117.62,117.65,117.56,117.56,67100.0,98.0281,98.0531,97.9781,97.9781,67100.0
2014-09-08 12:00:00,117.56,117.63,117.46,117.53,38400.0,97.9781,98.0365,97.8948,97.9531,38400.0
2014-09-08 12:05:00,117.51,117.59,117.47,117.56,11200.0,97.9365,98.0031,97.9031,97.9781,11200.0
2014-09-08 12:10:00,117.53,117.55,117.45,117.5,4000.0,97.9531,97.9698,97.8865,97.9281,4000.0
2014-09-08 12:15:00,117.5,117.57,117.48,117.52,18600.0,97.9281,97.9865,97.9115,97.9448,18600.0
2014-09-08 12:20:00,117.51,117.56,117.5,117.52,4800.0,97.9365,97.9781,97.9281,97.9448,4800.0
2014-09-08 12:25:00,117.5,117.59,117.48,117.55,17100.0,97.9281,98.0031,97.9115,97.9698,17100.0
2014-09-08 12:30:00,117.55,117.58,117.5,117.53,6100.0,97.9698,97.9948,97.9281,97.9531,6100.0
2014-09-08 12:35:00,117.55,117.55,117.52,117.53,3800.0,97.9698,97.9698,97.9448,97.9531,3800.0
2014-09-08 12:40:00,117.53,117.65,117.49,117.63,42000.0,97.9531,98.0531,97.9198,98.0365,42000.0
2014-09-08 12:45:00,117.64,117.72,117.6,117.65,19900.0,98.0448,98.1115,98.0115,98.0531,19900.0
2014-09-08 12:50:00,117.64,117.82,117.64,117.82,12200.0,98.0448,98.1948,98.0448,98.1948,12200.0
2014-09-08 12:55:00,117.83,117.85,117.67,117.68,12800.0,98.2032,98.2198,98.0698,98.0781,12800.0
2014-09-08 13:00:00,117.68,117.78,117.68,117.75,5000.0,98.0781,98.1615,98.0781,98.1365,5000.0
2014-09-08 13:05:00,117.75,117.78,117.59,117.59,10600.0,98.1365,98.1615,98.0031,98.0031,10600.0
2014-09-08 13:10:00,117.59,117.62,117.54,117.57,2800.0,98.0031,98.0281,97.9615,97.9865,2800.0
2014-09-08 13:15:00,117.54,117.55,117.41,117.42,23800.0,97.9615,97.9698,97.8531,97.8615,23800.0
2014-09-08 13:20:00,117.4,117.58,117.39,117.58,18400.0,97.8448,97.9948,97.8365,97.9948,18400.0
2014-09-08 13:25:00,117.59,117.62,117.51,117.58,15800.0,98.0031,98.0281,97.9365,97.9948,15800.0
2014-09-08 13:30:00,117.58,117.58,117.37,117.42,12200.0,97.9948,97.9948,97.8198,97.8615,12200.0
2014-09-08 13:35:00,117.44,117.64,117.39,117.64,16300.0,97.8781,98.0448,97.8365,98.0448,16300.0
2014-09-08 13:40:00,117.61,117.65,117.5,117.55,24100.0,98.0198,98.0531,97.9281,97.9698,24100.0
2014-09-08 13:45:00,117.54,117.59,117.49,117.57,15400.0,97.9615,98.0031,97.9198,97.9865,15400.0
2014-09-08 13:50:00,117.56,117.56,117.44,117.44,12700.0,97.9781,97.9781,97.8781,97.8781,12700.0
2014-09-08 13:55:00,117.46,117.57,117.45,117.51,10100.0,97.8948,97.9865,97.8865,97.9365,10100.0
2014-09-08 14:00:00,117.5,117.5,117.45,117.46,5600.0,97.9281,97.9281,97.8865,97.8948,5600.0
2014-09-08 14:05:00,117.46,117.48,117.4,117.4,7000.0,97.8948,97.9115,97.8448,97.8448,7000.0
2014-09-08 14:10:00,117.4,117.41,117.36,117.41,6900.0,97.8448,97.8531,97.8114,97.8531,6900.0
2014-09-08 14:15:00,117.42,117.49,117.42,117.43,17400.0,97.8615,97.9198,97.8615,97.8698,17400.0
2014-09-08 14:20:00,117.43,117.45,117.42,117.42,9800.0,97.8698,97.8865,97.8615,97.8615,9800.0
2014-09-08 14:25:00,117.43,117.52,117.41,117.52,18200.0,97.8698,97.9448,97.8531,97.9448,18200.0
2014-09-08 14:30:00,117.52,117.59,117.5,117.55,14300.0,97.9448,98.0031,97.9281,97.9698,14300.0
2014-09-08 14:35:00,117.55,117.59,117.54,117.56,5800.0,97.9698,98.0031,97.9615,97.9781,5800.0
2014-09-08 14:40:00,117.55,117.57,117.55,117.56,7800.0,97.9698,97.9865,97.9698,97.9781,7800.0
2014-09-08 14:45:00,117.54,117.59,117.54,117.59,7400.0,97.9615,98.0031,97.9615,98.0031,7400.0
2014-09-08 14:50:00,117.59,117.64,117.59,117.62,9400.0,98.0031,98.0448,98.0031,98.0281,9400.0
2014-09-08 14:55:00,117.62,117.64,117.59,117.59,11400.0,98.0281,98.0448,98.0031,98.0031,11400.0
2014-09-08 15:00:00,117.58,117.62,117.57,117.59,20300.0,97.9948,98.0281,97.9865,98.0031,20300.0
2014-09-08 15:05:00,117.59,117.59,117.45,117.47,15300.0,98.0031,98.0031,97.8865,97.9031,15300.0
2014-09-08 15:10:00,117.47,117.62,117.47,117.58,15000.0,97.9031,98.0281,97.9031,97.9948,15000.0
2014-09-08 15:15:00,117.56,117.6,117.54,117.59,8600.0,97.9781,98.0115,97.9615,98.0031,8600.0
2014-09-08 15:20:00,117.6,117.67,117.6,117.63,13200.0,98.0115,98.0698,98.0115,98.0365,13200.0
2014-09-08 15:25:00,117.63,117.67,117.59,117.64,13900.0,98.0365,98.0698,98.0031,98.0448,13900.0
2014-09-08 15:30:00,117.64,117.7,117.63,117.7,9600.0,98.0448,98.0948,98.0365,98.0948,9600.0
2014-09-08 15:35:00,117.69,117.77,117.69,117.76,15200.0,98.0865,98.1532,98.0865,98.1448,15200.0
2014-09-08 15:40:00,117.77,117.85,117.75,117.85,18800.0,98.1532,98.2198,98.1365,98.2198,18800.0
2014-09-08 15:45:00,117.84,117.84,117.67,117.71,32500.0,98.2115,98.2115,98.0698,98.1032,32500.0
2014-09-08 15:50:00,117.71,117.73,117.67,117.72,29200.0,98.1032,98.1198,98.0698,98.1115,29200.0
2014-09-08 15:55:00,117.73,117.75,117.54,117.57,92500.0,98.1198,98.1365,97.9615,97.9865,92500.0
2014-09-09 09:30:00,117.59,117.77,117.24,117.64,18800.0,98.0031,98.1532,97.7114,98.0448,18800.0
2014-09-09 09:35:00,117.64,117.76,117.47,117.65,34300.0,98.0448,98.1448,97.9031,98.0531,34300.0
2014-09-09 09:40:00,117.73,117.73,117.46,117.7,21000.0,98.1198,98.1198,97.8948,98.0948,21000.0
2014-09-09 09:45:00,117.7,118.33,117.7,118.06,30000.0,98.0948,98.6199,98.0948,98.3949,30000.0
2014-09-09 09:50:00,118.09,118.09,117.74,117.74,11500.0,98.4199,98.4199,98.1282,98.1282,11500.0
2014-09-09 09:55:00,117.78,117.95,117.66,117.95,58900.0,98.1615,98.3032,98.0615,98.3032,58900.0
2014-09-09 10:00:00,117.95,117.99,117.62,117.9,22000.0,98.3032,98.3365,98.0281,98.2615,22000.0
2014-09-09 10:05:00,117.92,118.0,117.81,117.95,24000.0,98.2782,98.3448,98.1865,98.3032,24000.0
2014-09-09 10:10:00,117.9,117.97,117.78,117.93,42500.0,98.2615,98.3198,98.1615,98.2865,42500.0
2014-09-09 10:15:00,117.91,118.0,117.81,117.99,14200.0,98.2698,98.3448,98.1865,98.3365,14200.0
2014-09-09 10:20:00,118.01,118.1,117.84,117.88,13800.0,98.3532,98.4282,98.2115,98.2448,13800.0
2014-09-09 10:25:00,117.86,118.06,117.67,117.88,30200.0,98.2282,98.3949,98.0698,98.2448,30200.0
2014-09-09 10:30:00,117.94,118.0,117.68,117.95,34600.0,98.2948,98.3448,98.0781,98.3032,34600.0
2014-09-09 10:35:00,117.94,117.96,117.74,117.84,37800.0,98.2948,98.3115,98.1282,98.2115,37800.0
2014-09-09 10:40:00,117.84,118.2,117.8,118.19,20100.0,98.2115,98.5115,98.1782,98.5032,20100.0
2014-09-09 10:45:00,118.19,118.31,118.15,118.21,13600.0,98.5032,98.6032,98.4699,98.5199,13600.0
2014-09-09 10:50:00,118.17,118.41,118.17,118.34,14400.0,98.4865,98.6866,98.4865,98.6282,14400.0
2014-09-09 10:55:00,118.34,118.4,118.24,118.37,22900.0,98.6282,98.6782,98.5449,98.6532,22900.0
2014-09-09 11:00:00,118.32,118.65,118.32,118.64,34700.0,98.6115,98.8866,98.6115,98.8782,34700.0
2014-09-09 11:05:00,118.63,118.77,118.56,118.77,14400.0,98.8699,98.9866,98.8116,98.9866,14400.0
2014-09-09 11:10:00,118.74,118.95,118.71,118.94,14200.0,98.9616,99.1366,98.9366,99.1283,14200.0
2014-09-09 11:15:00,118.94,118.98,118.9,118.94,9400.0,99.1283,99.1616,99.0949,99.1283,9400.0
2014-09-09 11:20:00,118.9,118.97,118.9,118.9,17100.0,99.0949,99.1533,99.0949,99.0949,17100.0
2014-09-09 11:25:00,118.9,118.9,118.8,118.83,5400.0,99.0949,99.0949,99.0116,99.0366,5400.0
2014-09-09 11:30:00,118.86,118.95,118.84,118.88,23200.0,99.0616,99.1366,99.0449,99.0783,23200.0
2014-09-09 11:35:00,118.89,118.9,118.82,118.84,12000.0,99.0866,99.0949,99.0283,99.0449,12000.0
2014-09-09 11:40:00,118.85,119.0,118.84,118.95,44900.0,99.0533,99.1783,99.0449,99.1366,44900.0
2014-09-09 11:45:00,118.95,119.19,118.95,119.14,34100.0,99.1366,99.3366,99.1366,99.295,34100.0
2014-09-09 11:50:00,119.16,119.19,119.1,119.11,23500.0,99.3116,99.3366,99.2616,99.27,23500.0
2014-09-09 11:55:00,119.1,119.33,119.09,119.32,21000.0,99.2616,99.4533,99.2533,99.445,21000.0
2014-09-09 12:00:00,119.32,119.32,119.19,119.26,16400.0,99.445,99.445,99.3366,99.395,16400.0
2014-09-09 12:05:00,119.25,119.26,119.09,119.17,9300.0,99.3866,99.395,99.2533,99.32,9300.0
2014-09-09 12:10:00,119.18,119.19,119.04,119.14,8400.0,99.3283,99.3366,99.2116,99.295,8400.0
2014-09-09 12:15:00,119.16,119.2,119.15,119.15,8400.0,99.3116,99.345,99.3033,99.3033,8400.0
2014-09-09 12:20:00,119.16,119.25,119.15,119.19,11300.0,99.3116,99.3866,99.3033,99.3366,11300.0
2014-09-09 12:25:00,119.21,119.25,119.19,119.25,8300.0,99.3533,99.3866,99.3366,99.3866,8300.0
2014-09-09 12:30:00,119.23,119.25,119.13,119.15,8100.0,99.37,99.3866,99.2866,99.3033,8100.0
2014-09-09 12:35:00,119.15,119.15,119.07,119.14,7900.0,99.3033,99.3033,99.2366,99.295,7900.0
2014-09-09 12:40:00,119.12,119.12,119.05,119.1,4800.0,99.2783,99.2783,99.2199,99.2616,4800.0
2014-09-09 12:45:00,119.1,119.12,119.05,119.05,7700.0,99.2616,99.2783,99.2199,99.2199,7700.0
2014-09-09 12:50:00,119.06,119.09,118.95,118.99,9800.0,99.2283,99.2533,99.1366,99.1699,9800.0
2014-09-09 12:55:00,118.99,119.06,118.99,119.05,9100.0,99.1699,99.2283,99.1699,99.2199,9100.0
2014-09-09 13:00:00,119.04,119.09,119.01,119.06,11300.0,99.2116,99.2533,99.1866,99.2283,11300.0
2014-09-09 13:05:00,119.07,119.11,119.0,119.0,10800.0,99.2366,99.27,99.1783,99.1783,10800.0
2014-09-09 13:10:00,118.98,119.1,118.98,118.99,8900.0,99.1616,99.2616,99.1616,99.1699,8900.0
2014-09-09 13:15:00,119.03,119.08,118.91,118.98,8100.0,99.2033,99.245,99.1033,99.1616,8100.0
2014-09-09 13:20:00,118.97,119.03,118.93,118.94,27500.0,99.1533,99.2033,99.1199,99.1283,27500.0
2014-09-09 13:25:00,118.93,118.97,118.82,118.92,24100.0,99.1199,99.1533,99.0283,99.1116,24100.0
2014-09-09 13:30:00,118.89,119.03,118.87,119.03,12700.0,99.0866,99.2033,99.0699,99.2033,12700.0
2014-09-09 13:35:00,119.02,119.03,118.96,118.99,10800.0,99.1949,99.2033,99.1449,99.1699,10800.0
2014-09-09 13:40:00,119.0,119.01,118.92,118.95,8300.0,99.1783,99.1866,99.1116,99.1366,8300.0
2014-09-09 13:45:00,118.95,119.08,118.95,119.07,21700.0,99.1366,99.245,99.1366,99.2366,21700.0
2014-09-09 13:50:00,119.12,119.12,119.04,119.1,8500.0,99.2783,99.2783,99.2116,99.2616,8500.0
2014-09-09 13:55:00,119.12,119.18,119.08,119.11,8200.0,99.2783,99.3283,99.245,99.27,8200.0
2014-09-09 14:00:00,119.12,119.12,118.95,118.97,8400.0,99.2783,99.2783,99.1366,99.1533,8400.0
2014-09-09 14:05:00,118.98,118.98,118.79,118.82,11700.0,99.1616,99.1616,99.0033,99.0283,11700.0
2014-09-09 14:10:00,118.85,118.85,118.77,118.85,7100.0,99.0533,99.0533,98.9866,99.0533,7100.0
2014-09-09 14:15:00,118.82,118.83,118.76,118.78,10700.0,99.0283,99.0366,98.9783,98.9949,10700.0
2014-09-09 14:20:00,118.78,118.84,118.7,118.76,17300.0,98.9949,99.0449,98.9282,98.9783,17300.0
2014-09-09 14:25:00,118.75,118.86,118.7,118.82,17300.0,98.9699,99.0616,98.9282,99.0283,17300.0
2014-09-09 14:30:00,118.8,118.86,118.77,118.85,11500.0,99.0116,99.0616,98.9866,99.0533,11500.0
2014-09-09 14:35:00,118.85,118.86,118.77,118.8,14800.0,99.0533,99.0616,98.9866,99.0116,14800.0
2014-09-09 14:40:00,118.8,119.0,118.78,119.0,52300.0,99.0116,99.1783,98.9949,99.1783,52300.0
2014-09-09 14:45:00,119.0,119.03,118.86,118.89,21900.0,99.1783,99.2033,99.0616,99.0866,21900.0
2014-09-09 14:50:00,118.9,119.08,118.89,119.08,14700.0,99.0949,99.245,99.0866,99.245,14700.0
2014-09-09 14:55:00,119.05,119.08,118.95,119.02,18300.0,99.2199,99.245,99.1366,99.1949,18300.0
2014-09-09 15:00:00,119.02,119.04,118.91,118.91,15100.0,99.1949,99.2116,99.1033,99.1033,15100.0
2014-09-09 15:05:00,118.91,118.91,118.75,118.83,26400.0,99.1033,99.1033,98.9699,99.0366,26400.0
2014-09-09 15:10:00,118.79,118.94,118.78,118.85,25700.0,99.0033,99.1283,98.9949,99.0533,25700.0
2014-09-09 15:15:00,118.85,118.85,118.74,118.82,17000.0,99.0533,99.0533,98.9616,99.0283,17000.0
2014-09-09 15:20:00,118.82,118.83,118.54,118.61,30500.0,99.0283,99.0366,98.7949,98.8532,30500.0
2014-09-09 15:25:00,118.63,118.76,118.56,118.76,12700.0,98.8699,98.9783,98.8116,98.9783,12700.0
2014-09-09 15:30:00,118.72,118.82,118.68,118.7,29900.0,98.9449,99.0283,98.9116,98.9282,29900.0
2014-09-09 15:35:00,118.7,118.76,118.65,118.68,35600.0,98.9282,98.9783,98.8866,98.9116,35600.0
2014-09-09 15:40:00,118.68,118.72,118.67,118.67,19900.0,98.9116,98.9449,98.9032,98.9032,19900.0
2014-09-09 15:45:00,118.67,118.68,118.52,118.53,39300.0,98.9032,98.9116,98.7782,98.7866,39300.0
2014-09-09 15:50:00,118.53,118.53,118.42,118.43,35400.0,98.7866,98.7866,98.6949,98.7032,35400.0
2014-09-09 15:55:00,118.43,118.48,118.38,118.39,108900.0,98.7032,98.7449,98.6615,98.6699,108900.0
2014-09-10 09:30:00,118.25,118.52,117.91,118.42,8800.0,98.5532,98.7782,98.2698,98.6949,8800.0
2014-09-10 09:35:00,118.41,118.5,117.67,117.8,8600.0,98.6866,98.7616,98.0698,98.1782,8600.0
2014-09-10 09:40:00,117.74,117.92,117.55,117.92,9300.0,98.1282,98.2782,97.9698,98.2782,9300.0
2014-09-10 09:45:00,117.92,118.05,117.82,117.91,8400.0,98.2782,98.3865,98.1948,98.2698,8400.0
2014-09-10 09:50:00,117.84,117.85,117.51,117.53,20200.0,98.2115,98.2198,97.9365,97.9531,20200.0
2014-09-10 09:55:00,117.53,117.64,117.43,117.54,17600.0,97.9531,98.0448,97.8698,97.9615,17600.0
2014-09-10 10:00:00,117.53,117.58,117.41,117.46,14500.0,97.9531,97.9948,97.8531,97.8948,14500.0
2014-09-10 10:05:00,117.46,117.69,117.4,117.69,10600.0,97.8948,98.0865,97.8448,98.0865,10600.0
2014-09-10 10:10:00,117.67,117.71,117.57,117.65,8100.0,98.0698,98.1032,97.9865,98.0531,8100.0
2014-09-10 10:15:00,117.61,117.63,117.4,117.42,9400.0,98.0198,98.0365,97.8448,97.8615,9400.0
2014-09-10 10:20:00,117.47,117.49,117.31,117.34,5600.0,97.9031,97.9198,97.7698,97.7948,5600.0
2014-09-10 10:25:00,117.33,117.5,117.24,117.5,7300.0,97.7864,97.9281,97.7114,97.9281,7300.0
2014-09-10 10:30:00,117.47,117.47,117.28,117.32,10200.0,97.9031,97.9031,97.7448,97.7781,10200.0
2014-09-10 10:35:00,117.3,117.3,117.06,117.06,28200.0,97.7614,97.7614,97.5614,97.5614,28200.0
2014-09-10 10:40:00,117.05,117.37,117.02,117.35,18200.0,97.5531,97.8198,97.5281,97.8031,18200.0
2014-09-10 10:45:00,117.37,117.37,117.05,117.11,27300.0,97.8198,97.8198,97.5531,97.6031,27300.0
2014-09-10 10:50:00,117.13,117.15,117.0,117.07,16800.0,97.6198,97.6364,97.5114,97.5698,16800.0
2014-09-10 10:55:00,117.1,117.12,116.91,116.93,11500.0,97.5948,97.6114,97.4364,97.4531,11500.0
2014-09-10 11:00:00,116.94,117.08,116.92,116.99,7000.0,97.4614,97.5781,97.4447,97.5031,7000.0
2014-09-10 11:05:00,116.98,117.13,116.91,117.1,9400.0,97.4947,97.6198,97.4364,97.5948,9400.0
2014-09-10 11:10:00,117.09,117.37,117.02,117.33,7700.0,97.5864,97.8198,97.5281,97.7864,7700.0
2014-09-10 11:15:00,117.25,117.25,117.15,117.2,8000.0,97.7198,97.7198,97.6364,97.6781,8000.0
2014-09-10 11:20:00,117.18,117.19,117.08,117.19,5200.0,97.6614,97.6698,97.5781,97.6698,5200.0
2014-09-10 11:25:00,117.2,117.28,117.19,117.28,9300.0,97.6781,97.7448,97.6698,97.7448,9300.0
2014-09-10 11:30:00,117.29,117.33,117.22,117.22,10000.0,97.7531,97.7864,97.6948,97.6948,10000.0
2014-09-10 11:35:00,117.23,117.4,117.21,117.35,9100.0,97.7031,97.8448,97.6864,97.8031,9100.0
2014-09-10 11:40:00,117.37,117.37,117.29,117.35,6700.0,97.8198,97.8198,97.7531,97.8031,6700.0
2014-09-10 11:45:00,117.36,117.36,117.31,117.34,7600.0,97.8114,97.8114,97.7698,97.7948,7600.0
2014-09-10 11:50:00,117.34,117.36,117.25,117.34,4000.0,97.7948,97.8114,97.7198,97.7948,4000.0
2014-09-10 11:55:00,117.33,117.39,117.26,117.26,11200.0,97.7864,97.8365,97.7281,97.7281,11200.0
2014-09-10 12:00:00,117.24,117.26,117.05,117.09,11000.0,97.7114,97.7281,97.5531,97.5864,11000.0
2014-09-10 12:05:00,117.11,117.14,117.04,117.14,9300.0,97.6031,97.6281,97.5448,97.6281,9300.0
2014-09-10 12:10:00,117.13,117.13,117.06,117.11,4900.0,97.6198,97.6198,97.5614,97.6031,4900.0
2014-09-10 12:15:00,117.11,117.33,117.11,117.31,10600.0,97.6031,97.7864,97.6031,97.7698,10600.0
2014-09-10 12:20:00,117.3,117.44,117.3,117.43,6500.0,97.7614,97.8781,97.7614,97.8698,6500.0
2014-09-10 12:25:00,117.4,117.44,117.37,117.42,4600.0,97.8448,97.8781,97.8198,97.8615,4600.0
2014-09-10 12:30:00,117.45,117.49,117.42,117.46,4100.0,97.8865,97.9198,97.8615,97.8948,4100.0
2014-09-10 12:35:00,117.49,117.63,117.48,117.63,9900.0,97.9198,98.0365,97.9115,98.0365,9900.0
2014-09-10 12:40:00,117.68,117.77,117.64,117.73,5000.0,98.0781,98.1532,98.0448,98.1198,5000.0
2014-09-10 12:45:00,117.72,117.82,117.72,117.8,4100.0,98.1115,98.1948,98.1115,98.1782,4100.0
2014-09-10 12:50:00,117.78,117.79,117.74,117.74,5500.0,98.1615,98.1698,98.1282,98.1282,5500.0
2014-09-10 12:55:00,117.74,117.75,117.64,117.72,5400.0,98.1282,98.1365,98.0448,98.1115,5400.0
2014-09-10 13:00:00,117.68,117.68,117.6,117.66,5200.0,98.0781,98.0781,98.0115,98.0615,5200.0
2014-09-10 13:05:00,117.67,118.01,117.63,117.98,18200.0,98.0698,98.3532,98.0365,98.3282,18200.0
2014-09-10 13:10:00,117.97,118.1,117.97,118.1,7900.0,98.3198,98.4282,98.3198,98.4282,7900.0
2014-09-10 13:15:00,118.08,118.1,118.02,118.06,5200.0,98.4115,98.4282,98.3615,98.3949,5200.0
2014-09-10 13:20:00,118.05,118.05,117.98,118.03,3900.0,98.3865,98.3865,98.3282,98.3698,3900.0
2014-09-10 13:25:00,118.04,118.07,117.98,118.07,3400.0,98.3782,98.4032,98.3282,98.4032,3400.0
2014-09-10 13:30:00,118.06,118.08,118.01,118.03,9700.0,98.3949,98.4115,98.3532,98.3698,9700.0
2014-09-10 13:35:00,118.04,118.05,117.97,118.01,9800.0,98.3782,98.3865,98.3198,98.3532,9800.0
2014-09-10 13:40:00,118.02,118.02,117.99,118.01,10800.0,98.3615,98.3615,98.3365,98.3532,10800.0
2014-09-10 13:45:00,118.0,118.15,117.99,118.15,8300.0,98.3448,98.4699,98.3365,98.4699,8300.0
2014-09-10 13:50:00,118.16,118.16,118.09,118.1,6700.0,98.4782,98.4782,98.4199,98.4282,6700.0
2014-09-10 13:55:00,118.11,118.15,118.08,118.12,7400.0,98.4365,98.4699,98.4115,98.4449,7400.0
2014-09-10 14:00:00,118.11,118.21,118.1,118.18,7500.0,98.4365,98.5199,98.4282,98.4949,7500.0
2014-09-10 14:05:00,118.21,118.22,118.18,118.21,8500.0,98.5199,98.5282,98.4949,98.5199,8500.0
2014-09-10 14:10:00,118.2,118.22,118.17,118.21,6300.0,98.5115,98.5282,98.4865,98.5199,6300.0
2014-09-10 14:15:00,118.19,118.2,118.16,118.17,7900.0,98.5032,98.5115,98.4782,98.4865,7900.0
2014-09-10 14:20:00,118.16,118.25,118.16,118.23,7900.0,98.4782,98.5532,98.4782,98.5365,7900.0
2014-09-10 14:25:00,118.19,118.26,118.19,118.25,4700.0,98.5032,98.5615,98.5032,98.5532,4700.0
2014-09-10 14:30:00,118.25,118.25,118.16,118.16,12200.0,98.5532,98.5532,98.4782,98.4782,12200.0
2014-09-10 14:35:00,118.14,118.16,118.12,118.13,1900.0,98.4615,98.4782,98.4449,98.4532,1900.0
2014-09-10 14:40:00,118.09,118.25,118.09,118.25,8100.0,98.4199,98.5532,98.4199,98.5532,8100.0
2014-09-10 14:45:00,118.25,118.33,118.23,118.33,16500.0,98.5532,98.6199,98.5365,98.6199,16500.0
2014-09-10 14:50:00,118.33,118.4,118.33,118.4,15600.0,98.6199,98.6782,98.6199,98.6782,15600.0
2014-09-10 14:55:00,118.4,118.41,118.34,118.4,20000.0,98.6782,98.6866,98.6282,98.6782,20000.0
2014-09-10 15:00:00,118.37,118.48,118.37,118.43,57000.0,98.6532,98.7449,98.6532,98.7032,57000.0
2014-09-10 15:05:00,118.43,118.44,118.38,118.43,38100.0,98.7032,98.7116,98.6615,98.7032,38100.0
2014-09-10 15:10:00,118.41,118.5,118.37,118.5,8600.0,98.6866,98.7616,98.6532,98.7616,8600.0
2014-09-10 15:15:00,118.49,118.53,118.47,118.51,6800.0,98.7532,98.7866,98.7366,98.7699,6800.0
2014-09-10 15:20:00,118.5,118.5,118.4,118.42,5600.0,98.7616,98.7616,98.6782,98.6949,5600.0
2014-09-10 15:25:00,118.4,118.42,118.39,118.4,11900.0,98.6782,98.6949,98.6699,98.6782,11900.0
2014-09-10 15:30:00,118.4,118.43,118.4,118.42,9300.0,98.6782,98.7032,98.6782,98.6949,9300.0
2014-09-10 15:35:00,118.42,118.45,118.4,118.43,10800.0,98.6949,98.7199,98.6782,98.7032,10800.0
2014-09-10 15:40:00,118.42,118.46,118.39,118.45,11400.0,98.6949,98.7282,98.6699,98.7199,11400.0
2014-09-10 15:45:00,118.44,118.51,118.38,118.5,51500.0,98.7116,98.7699,98.6615,98.7616,51500.0
2014-09-10 15:50:00,118.5,118.51,118.47,118.49,34700.0,98.7616,98.7699,98.7366,98.7532,34700.0
2014-09-10 15:55:00,118.48,118.55,118.44,118.47,39400.0,98.7449,98.8032,98.7116,98.7366,39400.0
2014-09-11 09:30:00,117.92,117.97,117.71,117.92,11400.0,98.2782,98.3198,98.1032,98.2782,11400.0
2014-09-11 09:35:00,117.92,118.17,117.86,117.98,13100.0,98.2782,98.4865,98.2282,98.3282,13100.0
2014-09-11 09:40:00,118.0,118.09,117.9,118.04,27500.0,98.3448,98.4199,98.2615,98.3782,27500.0
2014-09-11 09:45:00,118.02,118.03,117.92,117.98,31500.0,98.3615,98.3698,98.2782,98.3282,31500.0
2014-09-11 09:50:00,117.98,118.16,117.91,118.01,26800.0,98.3282,98.4782,98.2698,98.3532,26800.0
2014-09-11 09:55:00,118.0,118.07,117.95,118.07,10500.0,98.3448,98.4032,98.3032,98.4032,10500.0
2014-09-11 10:00:00,118.09,118.12,117.97,117.99,8000.0,98.4199,98.4449,98.3198,98.3365,8000.0
2014-09-11 10:05:00,117.99,118.15,117.99,118.09,2800.0,98.3365,98.4699,98.3365,98.4199,2800.0
2014-09-11 10:10:00,118.03,118.08,117.95,118.06,32300.0,98.3698,98.4115,98.3032,98.3949,32300.0
2014-09-11 10:15:00,118.11,118.21,118.11,118.21,1200.0,98.4365,98.5199,98.4365,98.5199,1200.0
2014-09-11 10:20:00,118.19,118.23,118.06,118.06,5200.0,98.5032,98.5365,98.3949,98.3949,5200.0
2014-09-11 10:25:00,118.08,118.12,118.0,118.11,4100.0,98.4115,98.4449,98.3448,98.4365,4100.0
2014-09-11 10:30:00,118.08,118.14,117.99,118.11,6800.0,98.4115,98.4615,98.3365,98.4365,6800.0
2014-09-11 10:35:00,118.1,118.1,117.98,118.07,15800.0,98.4282,98.4282,98.3282,98.4032,15800.0
2014-09-11 10:40:00,118.01,118.06,117.97,118.0,3900.0,98.3532,98.3949,98.3198,98.3448,3900.0
2014-09-11 10:45:00,118.0,118.13,117.98,118.13,6700.0,98.3448,98.4532,98.3282,98.4532,6700.0
2014-09-11 10:50:00,118.07,118.22,118.07,118.2,11900.0,98.4032,98.5282,98.4032,98.5115,11900.0
2014-09-11 10:55:00,118.2,118.36,118.14,118.36,6500.0,98.5115,98.6449,98.4615,98.6449,6500.0
2014-09-11 11:00:00,118.36,118.55,118.36,118.54,5000.0,98.6449,98.8032,98.6449,98.7949,5000.0
2014-09-11 11:05:00,118.51,118.59,118.48,118.55,20100.0,98.7699,98.8366,98.7449,98.8032,20100.0
2014-09-11 11:10:00,118.55,118.61,118.55,118.55,8600.0,98.8032,98.8532,98.8032,98.8032,8600.0
2014-09-11 11:15:00,118.57,118.67,118.57,118.6,8200.0,98.8199,98.9032,98.8199,98.8449,8200.0
2014-09-11 11:20:00,118.63,118.65,118.6,118.6,5300.0,98.8699,98.8866,98.8449,98.8449,5300.0
2014-09-11 11:25:00,118.61,118.64,118.6,118.63,13100.0,98.8532,98.8782,98.8449,98.8699,13100.0
2014-09-11 11:30:00,118.63,118.7,118.63,118.69,3600.0,98.8699,98.9282,98.8699,98.9199,3600.0
2014-09-11 11:35:00,118.7,118.7,118.6,118.65,4700.0,98.9282,98.9282,98.8449,98.8866,4700.0
2014-09-11 11:40:00,118.61,118.63,118.59,118.6,7200.0,98.8532,98.8699,98.8366,98.8449,7200.0
2014-09-11 11:45:00,118.6,118.62,118.58,118.61,4800.0,98.8449,98.8616,98.8282,98.8532,4800.0
2014-09-11 11:50:00,118.61,118.63,118.59,118.61,4200.0,98.8532,98.8699,98.8366,98.8532,4200.0
2014-09-11 11:55:00,118.61,118.61,118.53,118.53,1500.0,98.8532,98.8532,98.7866,98.7866,1500.0
2014-09-11 12:00:00,118.53,118.61,118.5,118.52,3100.0,98.7866,98.8532,98.7616,98.7782,3100.0
2014-09-11 12:05:00,118.5,118.5,118.38,118.41,3200.0,98.7616,98.7616,98.6615,98.6866,3200.0
2014-09-11 12:10:00,118.38,118.38,118.31,118.35,1200.0,98.6615,98.6615,98.6032,98.6365,1200.0
2014-09-11 12:15:00,118.32,118.35,118.31,118.33,3700.0,98.6115,98.6365,98.6032,98.6199,3700.0
2014-09-11 12:20:00,118.33,118.38,118.32,118.37,2700.0,98.6199,98.6615,98.6115,98.6532,2700.0
2014-09-11 12:25:00,118.38,118.51,118.38,118.5,6400.0,98.6615,98.7699,98.6615,98.7616,6400.0
2014-09-11 12:30:00,118.48,118.5,118.44,118.46,5400.0,98.7449,98.7616,98.7116,98.7282,5400.0
2014-09-11 12:35:00,118.48,118.48,118.39,118.39,5600.0,98.7449,98.7449,98.6699,98.6699,5600.0
2014-09-11 12:40:00,118.38,118.4,118.35,118.4,3400.0,98.6615,98.6782,98.6365,98.6782,3400.0
2014-09-11 12:45:00,118.42,118.43,118.33,118.33,1700.0,98.6949,98.7032,98.6199,98.6199,1700.0
2014-09-11 12:50:00,118.35,118.35,118.32,118.33,2000.0,98.6365,98.6365,98.6115,98.6199,2000.0
2014-09-11 12:55:00,118.32,118.34,118.22,118.25,9900.0,98.6115,98.6282,98.5282,98.5532,9900.0
2014-09-11 13:00:00,118.24,118.38,118.21,118.38,7500.0,98.5449,98.6615,98.5199,98.6615,7500.0
2014-09-11 13:05:00,118.38,118.39,118.27,118.35,2100.0,98.6615,98.6699,98.5699,98.6365,2100.0
2014-09-11 13:10:00,118.38,118.38,118.3,118.3,1700.0,98.6615,98.6615,98.5949,98.5949,1700.0
2014-09-11 13:15:00,118.34,118.34,118.24,118.25,11800.0,98.6282,98.6282,98.5449,98.5532,11800.0
2014-09-11 13:20:00,118.26,118.31,118.22,118.25,12200.0,98.5615,98.6032,98.5282,98.5532,12200.0
2014-09-11 13:25:00,118.25,118.3,118.22,118.3,8900.0,98.5532,98.5949,98.5282,98.5949,8900.0
2014-09-11 13:30:00,118.29,118.34,118.25,118.34,1100.0,98.5865,98.6282,98.5532,98.6282,1100.0
2014-09-11 13:35:00,118.31,118.32,118.2,118.26,3700.0,98.6032,98.6115,98.5115,98.5615,3700.0
2014-09-11 13:40:00,118.26,118.31,118.25,118.25,2000.0,98.5615,98.6032,98.5532,98.5532,2000.0
2014-09-11 13:45:00,118.26,118.31,118.24,118.27,1800.0,98.5615,98.6032,98.5449,98.5699,1800.0
2014-09-11 13:50:00,118.28,118.3,118.22,118.24,3500.0,98.5782,98.5949,98.5282,98.5449,3500.0
2014-09-11 13:55:00,118.24,118.34,118.24,118.3,3100.0,98.5449,98.6282,98.5449,98.5949,3100.0
2014-09-11 14:00:00,118.34,118.52,118.34,118.41,4500.0,98.6282,98.7782,98.6282,98.6866,4500.0
2014-09-11 14:05:00,118.4,118.43,118.38,118.4,1600.0,98.6782,98.7032,98.6615,98.6782,1600.0
2014-09-11 14:10:00,118.38,118.44,118.35,118.35,1300.0,98.6615,98.7116,98.6365,98.6365,1300.0
2014-09-11 14:15:00,118.36,118.4,118.33,118.34,2600.0,98.6449,98.6782,98.6199,98.6282,2600.0
2014-09-11 14:20:00,118.32,118.37,118.29,118.36,1300.0,98.6115,98.6532,98.5865,98.6449,1300.0
2014-09-11 14:25:00,118.38,118.46,118.38,118.42,1800.0,98.6615,98.7282,98.6615,98.6949,1800.0
2014-09-11 14:30:00,118.44,118.53,118.43,118.43,6800.0,98.7116,98.7866,98.7032,98.7032,6800.0
2014-09-11 14:35:00,118.42,118.43,118.37,118.37,4500.0,98.6949,98.7032,98.6532,98.6532,4500.0
2014-09-11 14:40:00,118.36,118.43,118.33,118.35,10800.0,98.6449,98.7032,98.6199,98.6365,10800.0
2014-09-11 14:45:00,118.37,118.37,118.31,118.36,9100.0,98.6532,98.6532,98.6032,98.6449,9100.0
2014-09-11 14:50:00,118.33,118.34,118.28,118.31,6300.0,98.6199,98.6282,98.5782,98.6032,6300.0
2014-09-11 14:55:00,118.31,118.33,118.28,118.28,4500.0,98.6032,98.6199,98.5782,98.5782,4500.0
2014-09-11 15:00:00,118.29,118.29,118.23,118.25,16800.0,98.5865,98.5865,98.5365,98.5532,16800.0
2014-09-11 15:05:00,118.28,118.28,118.17,118.25,11900.0,98.5782,98.5782,98.4865,98.5532,11900.0
2014-09-11 15:10:00,118.26,118.29,118.22,118.29,2500.0,98.5615,98.5865,98.5282,98.5865,2500.0
2014-09-11 15:15:00,118.29,118.3,118.22,118.23,18200.0,98.5865,98.5949,98.5282,98.5365,18200.0
2014-09-11 15:20:00,118.24,118.31,118.24,118.25,10700.0,98.5449,98.6032,98.5449,98.5532,10700.0
2014-09-11 15:25:00,118.27,118.3,118.24,118.26,14300.0,98.5699,98.5949,98.5449,98.5615,14300.0
2014-09-11 15:30:00,118.26,118.28,118.18,118.24,14800.0,98.5615,98.5782,98.4949,98.5449,14800.0
2014-09-11 15:35:00,118.26,118.27,118.24,118.25,9900.0,98.5615,98.5699,98.5449,98.5532,9900.0
2014-09-11 15:40:00,118.25,118.25,118.2,118.24,22600.0,98.5532,98.5532,98.5115,98.5449,22600.0
2014-09-11 15:45:00,118.24,118.41,118.23,118.38,27400.0,98.5449,98.6866,98.5365,98.6615,27400.0
2014-09-11 15:50:00,118.38,118.42,118.33,118.35,18500.0,98.6615,98.6949,98.6199,98.6365,18500.0
2014-09-11 15:55:00,118.35,118.39,118.3,118.34,28800.0,98.6365,98.6699,98.5949,98.6282,28800.0
2014-09-12 09:30:00,118.15,118.3,117.87,118.05,9500.0,98.4699,98.5949,98.2365,98.3865,9500.0
2014-09-12 09:35:00,118.0,118.16,117.96,118.0,9300.0,98.3448,98.4782,98.3115,98.3448,9300.0
2014-09-12 09:40:00,118.0,118.07,117.94,118.04,18100.0,98.3448,98.4032,98.2948,98.3782,18100.0
2014-09-12 09:45:00,118.06,118.09,117.88,118.0,7000.0,98.3949,98.4199,98.2448,98.3448,7000.0
2014-09-12 09:50:00,118.01,118.05,117.95,117.98,9700.0,98.3532,98.3865,98.3032,98.3282,9700.0
2014-09-12 09:55:00,117.96,118.05,117.95,117.99,6300.0,98.3115,98.3865,98.3032,98.3365,6300.0
2014-09-12 10:00:00,117.95,118.11,117.92,117.98,8200.0,98.3032,98.4365,98.2782,98.3282,8200.0
2014-09-12 10:05:00,118.0,118.07,117.9,118.07,11600.0,98.3448,98.4032,98.2615,98.4032,11600.0
2014-09-12 10:10:00,118.09,118.12,118.02,118.12,7100.0,98.4199,98.4449,98.3615,98.4449,7100.0
2014-09-12 10:15:00,118.11,118.27,118.08,118.27,5300.0,98.4365,98.5699,98.4115,98.5699,5300.0
2014-09-12 10:20:00,118.25,118.28,118.15,118.28,1500.0,98.5532,98.5782,98.4699,98.5782,1500.0
2014-09-12 10:25:00,118.24,118.31,118.17,118.31,2400.0,98.5449,98.6032,98.4865,98.6032,2400.0
2014-09-12 10:30:00,118.26,118.37,118.25,118.32,3800.0,98.5615,98.6532,98.5532,98.6115,3800.0
2014-09-12 10:35:00,118.3,118.36,118.22,118.25,9000.0,98.5949,98.6449,98.5282,98.5532,9000.0
2014-09-12 10:40:00,118.23,118.33,118.23,118.33,2100.0,98.5365,98.6199,98.5365,98.6199,2100.0
2014-09-12 10:45:00,118.31,118.31,118.16,118.3,6500.0,98.6032,98.6032,98.4782,98.5949,6500.0
2014-09-12 10:50:00,118.31,118.42,118.26,118.42,4800.0,98.6032,98.6949,98.5615,98.6949,4800.0
2014-09-12 10:55:00,118.43,118.58,118.35,118.55,49300.0,98.7032,98.8282,98.6365,98.8032,49300.0
2014-09-12 11:00:00,118.55,118.71,118.4,118.44,55800.0,98.8032,98.9366,98.6782,98.7116,55800.0
2014-09-12 11:05:00,118.4,118.4,118.26,118.33,3000.0,98.6782,98.6782,98.5615,98.6199,3000.0
2014-09-12 11:10:00,118.33,118.33,118.11,118.11,4300.0,98.6199,98.6199,98.4365,98.4365,4300.0
2014-09-12 11:15:00,118.15,118.24,118.12,118.24,800.0,98.4699,98.5449,98.4449,98.5449,800.0
2014-09-12 11:20:00,118.25,118.25,118.13,118.22,4200.0,98.5532,98.5532,98.4532,98.5282,4200.0
2014-09-12 11:25:00,118.25,118.26,118.22,118.25,4800.0,98.5532,98.5615,98.5282,98.5532,4800.0
2014-09-12 11:30:00,118.21,118.31,118.1,118.31,10800.0,98.5199,98.6032,98.4282,98.6032,10800.0
2014-09-12 11:35:00,118.25,118.32,118.18,118.25,2300.0,98.5532,98.6115,98.4949,98.5532,2300.0
2014-09-12 11:40:00,118.2,118.35,118.2,118.35,1100.0,98.5115,98.6365,98.5115,98.6365,1100.0
2014-09-12 11:45:00,118.32,118.36,118.15,118.18,3400.0,98.6115,98.6449,98.4699,98.4949,3400.0
2014-09-12 11:50:00,118.14,118.22,118.11,118.22,1300.0,98.4615,98.5282,98.4365,98.5282,1300.0
2014-09-12 11:55:00,118.21,118.21,118.17,118.17,1300.0,98.5199,98.5199,98.4865,98.4865,1300.0
2014-09-12 12:00:00,118.15,118.15,118.08,118.1,1100.0,98.4699,98.4699,98.4115,98.4282,1100.0
2014-09-12 12:05:00,118.12,118.12,118.06,118.06,2100.0,98.4449,98.4449,98.3949,98.3949,2100.0
2014-09-12 12:10:00,118.07,118.09,117.97,117.98,18700.0,98.4032,98.4199,98.3198,98.3282,18700.0
2014-09-12 12:15:00,118.01,118.01,117.99,118.0,1100.0,98.3532,98.3532,98.3365,98.3448,1100.0
2014-09-12 12:20:00,117.98,117.98,117.72,117.72,6200.0,98.3282,98.3282,98.1115,98.1115,6200.0
2014-09-12 12:25:00,117.78,117.94,117.76,117.94,1700.0,98.1615,98.2948,98.1448,98.2948,1700.0
2014-09-12 12:30:00,117.89,117.89,117.67,117.78,3000.0,98.2532,98.2532,98.0698,98.1615,3000.0
2014-09-12 12:35:00,117.82,117.84,117.69,117.69,1600.0,98.1948,98.2115,98.0865,98.0865,1600.0
2014-09-12 12:40:00,117.78,117.83,117.74,117.82,1900.0,98.1615,98.2032,98.1282,98.1948,1900.0
2014-09-12 12:45:00,117.81,117.85,117.8,117.85,1500.0,98.1865,98.2198,98.1782,98.2198,1500.0
2014-09-12 12:50:00,117.83,117.87,117.74,117.77,6500.0,98.2032,98.2365,98.1282,98.1532,6500.0
2014-09-12 12:55:00,117.75,117.83,117.74,117.83,2200.0,98.1365,98.2032,98.1282,98.2032,2200.0
2014-09-12 13:00:00,117.83,117.87,117.76,117.87,3600.0,98.2032,98.2365,98.1448,98.2365,3600.0
2014-09-12 13:05:00,117.89,117.89,117.8,117.83,4000.0,98.2532,98.2532,98.1782,98.2032,4000.0
2014-09-12 13:10:00,117.82,117.82,117.74,117.77,3100.0,98.1948,98.1948,98.1282,98.1532,3100.0
2014-09-12 13:15:00,117.78,117.78,117.57,117.59,4500.0,98.1615,98.1615,97.9865,98.0031,4500.0
2014-09-12 13:20:00,117.56,117.56,117.46,117.49,2800.0,97.9781,97.9781,97.8948,97.9198,2800.0
2014-09-12 13:25:00,117.5,117.61,117.5,117.61,3100.0,97.9281,98.0198,97.9281,98.0198,3100.0
2014-09-12 13:30:00,117.6,117.62,117.54,117.57,54700.0,98.0115,98.0281,97.9615,97.9865,54700.0
2014-09-12 13:35:00,117.52,117.63,117.51,117.59,5400.0,97.9448,98.0365,97.9365,98.0031,5400.0
2014-09-12 13:40:00,117.59,117.72,117.55,117.72,4700.0,98.0031,98.1115,97.9698,98.1115,4700.0
2014-09-12 13:45:00,117.71,117.72,117.69,117.72,2900.0,98.1032,98.1115,98.0865,98.1115,2900.0
2014-09-12 13:50:00,117.72,117.82,117.7,117.8,4900.0,98.1115,98.1948,98.0948,98.1782,4900.0
2014-09-12 13:55:00,117.79,117.8,117.7,117.7,1200.0,98.1698,98.1782,98.0948,98.0948,1200.0
2014-09-12 14:00:00,117.75,117.75,117.66,117.66,2800.0,98.1365,98.1365,98.0615,98.0615,2800.0
2014-09-12 14:05:00,117.68,117.84,117.68,117.84,2900.0,98.0781,98.2115,98.0781,98.2115,2900.0
2014-09-12 14:10:00,117.83,117.89,117.81,117.83,4200.0,98.2032,98.2532,98.1865,98.2032,4200.0
2014-09-12 14:15:00,117.83,117.84,117.75,117.79,3900.0,98.2032,98.2115,98.1365,98.1698,3900.0
2014-09-12 14:20:00,117.76,117.82,117.69,117.69,1300.0,98.1448,98.1948,98.0865,98.0865,1300.0
2014-09-12 14:25:00,117.72,117.77,117.63,117.63,6700.0,98.1115,98.1532,98.0365,98.0365,6700.0
2014-09-12 14:30:00,117.67,117.68,117.57,117.61,4500.0,98.0698,98.0781,97.9865,98.0198,4500.0
2014-09-12 14:35:00,117.6,117.61,117.52,117.53,11200.0,98.0115,98.0198,97.9448,97.9531,11200.0
2014-09-12 14:40:00,117.51,117.58,117.44,117.55,3800.0,97.9365,97.9948,97.8781,97.9698,3800.0
2014-09-12 14:45:00,117.55,117.59,117.51,117.57,4900.0,97.9698,98.0031,97.9365,97.9865,4900.0
2014-09-12 14:50:00,117.59,117.59,117.43,117.47,7900.0,98.0031,98.0031,97.8698,97.9031,7900.0
2014-09-12 14:55:00,117.48,117.5,117.44,117.46,7200.0,97.9115,97.9281,97.8781,97.8948,7200.0
2014-09-12 15:00:00,117.46,117.5,117.4,117.5,5300.0,97.8948,97.9281,97.8448,97.9281,5300.0
2014-09-12 15:05:00,117.51,117.61,117.5,117.56,15500.0,97.9365,98.0198,97.9281,97.9781,15500.0
2014-09-12 15:10:00,117.54,117.66,117.53,117.62,11600.0,97.9615,98.0615,97.9531,98.0281,11600.0
2014-09-12 15:15:00,117.64,117.7,117.59,117.69,20800.0,98.0448,98.0948,98.0031,98.0865,20800.0
2014-09-12 15:20:00,117.66,117.74,117.64,117.69,16600.0,98.0615,98.1282,98.0448,98.0865,16600.0
2014-09-12 15:25:00,117.7,117.72,117.55,117.7,28300.0,98.0948,98.1115,97.9698,98.0948,28300.0
2014-09-12 15:30:00,117.7,117.72,117.64,117.7,10300.0,98.0948,98.1115,98.0448,98.0948,10300.0
2014-09-12 15:35:00,117.69,117.71,117.59,117.61,15300.0,98.0865,98.1032,98.0031,98.0198,15300.0
2014-09-12 15:40:00,117.61,117.62,117.45,117.48,28800.0,98.0198,98.0281,97.8865,97.9115,28800.0
2014-09-12 15:45:00,117.51,117.74,117.5,117.74,38900.0,97.9365,98.1282,97.9281,98.1282,38900.0
2014-09-12 15:50:00,117.75,117.77,117.71,117.75,14400.0,98.1365,98.1532,98.1032,98.1365,14400.0
2014-09-12 15:55:00,117.75,117.79,117.7,117.77,22200.0,98.1365,98.1698,98.0948,98.1532,22200.0
2014-09-15 09:30:00,117.47,117.47,117.0,117.0,13100.0,97.9031,97.9031,97.5114,97.5114,13100.0
2014-09-15 09:35:00,116.91,116.93,116.55,116.65,7100.0,97.4364,97.4531,97.1364,97.2197,7100.0
2014-09-15 09:40:00,116.59,116.62,116.35,116.43,30000.0,97.1697,97.1947,96.9697,97.0364,30000.0
2014-09-15 09:45:00,116.41,116.41,116.15,116.36,14900.0,97.0197,97.0197,96.803,96.978,14900.0
2014-09-15 09:50:00,116.35,116.42,116.18,116.28,12200.0,96.9697,97.028,96.828,96.9113,12200.0
2014-09-15 09:55:00,116.31,116.37,116.19,116.21,12800.0,96.9363,96.9864,96.8363,96.853,12800.0
2014-09-15 10:00:00,116.2,116.37,116.08,116.28,18000.0,96.8447,96.9864,96.7447,96.9113,18000.0
2014-09-15 10:05:00,116.32,116.35,116.11,116.14,20200.0,96.9447,96.9697,96.7697,96.7947,20200.0
2014-09-15 10:10:00,116.16,116.64,116.14,116.58,6800.0,96.8113,97.2114,96.7947,97.1614,6800.0
2014-09-15 10:15:00,116.61,116.87,116.61,116.79,5600.0,97.1864,97.4031,97.1864,97.3364,5600.0
2014-09-15 10:20:00,116.72,116.89,116.69,116.77,3700.0,97.2781,97.4197,97.2531,97.3197,3700.0
2014-09-15 10:25:00,116.78,116.9,116.67,116.82,5200.0,97.3281,97.4281,97.2364,97.3614,5200.0
2014-09-15 10:30:00,116.9,116.96,116.87,116.88,2800.0,97.4281,97.4781,97.4031,97.4114,2800.0
2014-09-15 10:35:00,116.86,117.04,116.86,116.94,2800.0,97.3947,97.5448,97.3947,97.4614,2800.0
2014-09-15 10:40:00,117.0,117.06,116.89,116.98,5300.0,97.5114,97.5614,97.4197,97.4947,5300.0
2014-09-15 10:45:00,116.98,116.98,116.81,116.81,8500.0,97.4947,97.4947,97.3531,97.3531,8500.0
2014-09-15 10:50:00,116.79,116.86,116.68,116.75,9100.0,97.3364,97.3947,97.2447,97.3031,9100.0
2014-09-15 10:55:00,116.75,117.03,116.75,117.03,10200.0,97.3031,97.5364,97.3031,97.5364,10200.0
2014-09-15 11:00:00,116.95,116.95,116.85,116.92,1400.0,97.4697,97.4697,97.3864,97.4447,1400.0
2014-09-15 11:05:00,116.94,117.09,116.94,116.96,5800.0,97.4614,97.5864,97.4614,97.4781,5800.0
2014-09-15 11:10:00,116.96,117.06,116.96,117.01,1700.0,97.4781,97.5614,97.4781,97.5197,1700.0
2014-09-15 11:15:00,117.0,117.0,116.72,116.72,4500.0,97.5114,97.5114,97.2781,97.2781,4500.0
2014-09-15 11:20:00,116.72,116.82,116.7,116.7,1800.0,97.2781,97.3614,97.2614,97.2614,1800.0
2014-09-15 11:25:00,116.69,116.75,116.62,116.62,14800.0,97.2531,97.3031,97.1947,97.1947,14800.0
2014-09-15 11:30:00,116.67,116.78,116.67,116.72,6000.0,97.2364,97.3281,97.2364,97.2781,6000.0
2014-09-15 11:35:00,116.73,116.84,116.63,116.68,15900.0,97.2864,97.3781,97.203,97.2447,15900.0
2014-09-15 11:40:00,116.66,116.83,116.66,116.73,3400.0,97.228,97.3697,97.228,97.2864,3400.0
2014-09-15 11:45:00,116.72,116.77,116.69,116.73,2300.0,97.2781,97.3197,97.2531,97.2864,2300.0
2014-09-15 11:50:00,116.72,116.77,116.69,116.77,1400.0,97.2781,97.3197,97.2531,97.3197,1400.0
2014-09-15 11:55:00,116.73,116.78,116.71,116.71,2900.0,97.2864,97.3281,97.2697,97.2697,2900.0
2014-09-15 12:00:00,116.72,116.75,116.67,116.68,4100.0,97.2781,97.3031,97.2364,97.2447,4100.0
2014-09-15 12:05:00,116.75,116.75,116.64,116.67,4900.0,97.3031,97.3031,97.2114,97.2364,4900.0
2014-09-15 12:10:00,116.63,116.68,116.62,116.64,3500.0,97.203,97.2447,97.1947,97.2114,3500.0
2014-09-15 12:15:00,116.66,116.71,116.47,116.71,18200.0,97.228,97.2697,97.0697,97.2697,18200.0
2014-09-15 12:20:00,116.72,116.77,116.65,116.75,2400.0,97.2781,97.3197,97.2197,97.3031,2400.0
2014-09-15 12:25:00,116.78,116.82,116.72,116.75,4600.0,97.3281,97.3614,97.2781,97.3031,4600.0
2014-09-15 12:30:00,116.75,116.75,116.65,116.65,2900.0,97.3031,97.3031,97.2197,97.2197,2900.0
2014-09-15 12:35:00,116.65,116.73,116.65,116.66,3500.0,97.2197,97.2864,97.2197,97.228,3500.0
2014-09-15 12:40:00,116.68,116.72,116.67,116.68,3200.0,97.2447,97.2781,97.2364,97.2447,3200.0
2014-09-15 12:45:00,116.7,116.78,116.66,116.74,4600.0,97.2614,97.3281,97.228,97.2947,4600.0
2014-09-15 12:50:00,116.78,116.8,116.74,116.74,3200.0,97.3281,97.3447,97.2947,97.2947,3200.0
2014-09-15 12:55:00,116.74,116.75,116.66,116.72,6100.0,97.2947,97.3031,97.228,97.2781,6100.0
2014-09-15 13:00:00,116.73,116.77,116.64,116.68,9500.0,97.2864,97.3197,97.2114,97.2447,9500.0
2014-09-15 13:05:00,116.68,116.89,116.6,116.84,19400.0,97.2447,97.4197,97.178,97.3781,19400.0
2014-09-15 13:10:00,116.84,116.87,116.77,116.82,3800.0,97.3781,97.4031,97.3197,97.3614,3800.0
2014-09-15 13:15:00,116.86,116.91,116.78,116.78,4800.0,97.3947,97.4364,97.3281,97.3281,4800.0
2014-09-15 13:20:00,116.8,116.81,116.68,116.81,11800.0,97.3447,97.3531,97.2447,97.3531,11800.0
2014-09-15 13:25:00,116.85,116.87,116.81,116.83,4600.0,97.3864,97.4031,97.3531,97.3697,4600.0
2014-09-15 13:30:00,116.82,116.88,116.79,116.82,4900.0,97.3614,97.4114,97.3364,97.3614,4900.0
2014-09-15 13:35:00,116.8,116.82,116.79,116.8,2900.0,97.3447,97.3614,97.3364,97.3447,2900.0
2014-09-15 13:40:00,116.81,116.81,116.62,116.72,14100.0,97.3531,97.3531,97.1947,97.2781,14100.0
2014-09-15 13:45:00,116.7,116.8,116.7,116.7,5700.0,97.2614,97.3447,97.2614,97.2614,5700.0
2014-09-15 13:50:00,116.67,116.67,116.52,116.53,5300.0,97.2364,97.2364,97.1114,97.1197,5300.0
2014-09-15 13:55:00,116.53,116.67,116.53,116.6,7400.0,97.1197,97.2364,97.1197,97.178,7400.0
2014-09-15 14:00:00,116.62,116.7,116.57,116.58,17100.0,97.1947,97.2614,97.153,97.1614,17100.0
2014-09-15 14:05:00,116.58,116.71,116.57,116.69,3500.0,97.1614,97.2697,97.153,97.2531,3500.0
2014-09-15 14:10:00,116.69,116.74,116.66,116.69,3100.0,97.2531,97.2947,97.228,97.2531,3100.0
2014-09-15 14:15:00,116.74,116.76,116.7,116.73,7300.0,97.2947,97.3114,97.2614,97.2864,7300.0
2014-09-15 14:20:00,116.74,116.77,116.67,116.77,7300.0,97.2947,97.3197,97.2364,97.3197,7300.0
2014-09-15 14:25:00,116.8,116.9,116.77,116.88,11400.0,97.3447,97.4281,97.3197,97.4114,11400.0
2014-09-15 14:30:00,116.87,117.05,116.85,116.95,36200.0,97.4031,97.5531,97.3864,97.4697,36200.0
2014-09-15 14:35:00,116.97,117.06,116.93,116.93,9600.0,97.4864,97.5614,97.4531,97.4531,9600.0
2014-09-15 14:40:00,116.94,117.0,116.86,116.88,11800.0,97.4614,97.5114,97.3947,97.4114,11800.0
2014-09-15 14:45:00,116.88,116.9,116.73,116.73,12200.0,97.4114,97.4281,97.2864,97.2864,12200.0
2014-09-15 14:50:00,116.73,116.87,116.73,116.81,9300.0,97.2864,97.4031,97.2864,97.3531,9300.0
2014-09-15 14:55:00,116.82,116.94,116.82,116.91,5300.0,97.3614,97.4614,97.3614,97.4364,5300.0
2014-09-15 15:00:00,116.92,117.05,116.92,117.03,4000.0,97.4447,97.5531,97.4447,97.5364,4000.0
2014-09-15 15:05:00,117.06,117.06,116.94,116.97,6100.0,97.5614,97.5614,97.4614,97.4864,6100.0
2014-09-15 15:10:00,116.97,117.06,116.93,116.94,4200.0,97.4864,97.5614,97.4531,97.4614,4200.0
2014-09-15 15:15:00,116.91,116.97,116.91,116.94,5600.0,97.4364,97.4864,97.4364,97.4614,5600.0
2014-09-15 15:20:00,116.97,117.08,116.96,117.08,6100.0,97.4864,97.5781,97.4781,97.5781,6100.0
2014-09-15 15:25:00,117.08,117.13,117.04,117.06,9400.0,97.5781,97.6198,97.5448,97.5614,9400.0
2014-09-15 15:30:00,117.08,117.17,117.01,117.15,8400.0,97.5781,97.6531,97.5197,97.6364,8400.0
2014-09-15 15:35:00,117.15,117.16,117.09,117.14,8200.0,97.6364,97.6448,97.5864,97.6281,8200.0
2014-09-15 15:40:00,117.17,117.17,117.07,117.12,10700.0,97.6531,97.6531,97.5698,97.6114,10700.0
2014-09-15 15:45:00,117.12,117.12,117.02,117.03,12300.0,97.6114,97.6114,97.5281,97.5364,12300.0
2014-09-15 15:50:00,117.02,117.06,117.01,117.05,10200.0,97.5281,97.5614,97.5197,97.5531,10200.0
2014-09-15 15:55:00,117.05,117.18,117.0,117.11,30700.0,97.5531,97.6614,97.5114,97.6031,30700.0
2014-09-16 09:30:00,116.4,116.55,115.88,115.91,31200.0,97.0114,97.1364,96.578,96.603,31200.0
2014-09-16 09:35:00,115.93,116.07,115.63,115.63,15200.0,96.6196,96.7363,96.3696,96.3696,15200.0
2014-09-16 09:40:00,115.76,116.07,115.75,115.76,19200.0,96.478,96.7363,96.4696,96.478,19200.0
2014-09-16 09:45:00,115.78,116.19,115.72,116.08,11900.0,96.4946,96.8363,96.4446,96.7447,11900.0
2014-09-16 09:50:00,116.14,116.41,116.14,116.2,5900.0,96.7947,97.0197,96.7947,96.8447,5900.0
2014-09-16 09:55:00,116.2,116.4,115.97,116.12,27300.0,96.8447,97.0114,96.653,96.778,27300.0
2014-09-16 10:00:00,116.13,116.41,116.12,116.28,5000.0,96.7863,97.0197,96.778,96.9113,5000.0
2014-09-16 10:05:00,116.27,116.27,116.12,116.16,10600.0,96.903,96.903,96.778,96.8113,10600.0
2014-09-16 10:10:00,116.2,116.25,116.03,116.05,17600.0,96.8447,96.8863,96.703,96.7197,17600.0
2014-09-16 10:15:00,116.09,116.11,115.99,116.0,8300.0,96.753,96.7697,96.6696,96.678,8300.0
2014-09-16 10:20:00,115.98,116.14,115.97,116.02,12700.0,96.6613,96.7947,96.653,96.6947,12700.0
2014-09-16 10:25:00,116.04,116.15,116.0,116.15,2700.0,96.7113,96.803,96.678,96.803,2700.0
2014-09-16 10:30:00,116.12,116.17,115.87,115.87,13500.0,96.778,96.8197,96.5696,96.5696,13500.0
2014-09-16 10:35:00,115.92,116.07,115.86,116.01,16300.0,96.6113,96.7363,96.5613,96.6863,16300.0
2014-09-16 10:40:00,116.0,116.07,115.93,115.93,11600.0,96.678,96.7363,96.6196,96.6196,11600.0
2014-09-16 10:45:00,115.94,116.1,115.89,116.02,5000.0,96.628,96.7613,96.5863,96.6947,5000.0
2014-09-16 10:50:00,115.99,116.03,115.9,116.02,3100.0,96.6696,96.703,96.5946,96.6947,3100.0
2014-09-16 10:55:00,116.01,116.01,115.8,115.93,20000.0,96.6863,96.6863,96.5113,96.6196,20000.0
2014-09-16 11:00:00,115.9,115.98,115.89,115.98,24900.0,96.5946,96.6613,96.5863,96.6613,24900.0
2014-09-16 11:05:00,115.97,116.0,115.89,115.95,3800.0,96.653,96.678,96.5863,96.6363,3800.0
2014-09-16 11:10:00,115.95,116.02,115.89,115.99,9900.0,96.6363,96.6947,96.5863,96.6696,9900.0
2014-09-16 11:15:00,116.05,116.06,115.89,115.95,4000.0,96.7197,96.728,96.5863,96.6363,4000.0
2014-09-16 11:20:00,115.98,116.23,115.94,116.16,2800.0,96.6613,96.8697,96.628,96.8113,2800.0
2014-09-16 11:25:00,116.19,116.29,116.13,116.29,3000.0,96.8363,96.9197,96.7863,96.9197,3000.0
2014-09-16 11:30:00,116.34,116.46,116.32,116.41,10300.0,96.9614,97.0614,96.9447,97.0197,10300.0
2014-09-16 11:35:00,116.39,116.5,116.39,116.47,1500.0,97.003,97.0947,97.003,97.0697,1500.0
2014-09-16 11:40:00,116.51,116.61,116.49,116.54,2700.0,97.103,97.1864,97.0864,97.128,2700.0
2014-09-16 11:45:00,116.57,116.72,116.56,116.66,6300.0,97.153,97.2781,97.1447,97.228,6300.0
2014-09-16 11:50:00,116.67,116.86,116.67,116.79,2400.0,97.2364,97.3947,97.2364,97.3364,2400.0
2014-09-16 11:55:00,116.77,116.83,116.65,116.65,2400.0,97.3197,97.3697,97.2197,97.2197,2400.0
2014-09-16 12:00:00,116.71,116.75,116.64,116.64,4000.0,97.2697,97.3031,97.2114,97.2114,4000.0
2014-09-16 12:05:00,116.62,116.62,116.55,116.58,1600.0,97.1947,97.1947,97.1364,97.1614,1600.0
2014-09-16 12:10:00,116.58,116.7,116.58,116.65,2700.0,97.1614,97.2614,97.1614,97.2197,2700.0
2014-09-16 12:15:00,116.75,116.75,116.62,116.73,2500.0,97.3031,97.3031,97.1947,97.2864,2500.0
2014-09-16 12:20:00,116.72,116.94,116.72,116.85,6600.0,97.2781,97.4614,97.2781,97.3864,6600.0
2014-09-16 12:25:00,116.84,116.92,116.83,116.89,9600.0,97.3781,97.4447,97.3697,97.4197,9600.0
2014-09-16 12:30:00,116.89,116.94,116.85,116.89,2900.0,97.4197,97.4614,97.3864,97.4197,2900.0
2014-09-16 12:35:00,116.88,116.92,116.85,116.87,1600.0,97.4114,97.4447,97.3864,97.4031,1600.0
2014-09-16 12:40:00,116.85,117.04,116.8,116.95,11700.0,97.3864,97.5448,97.3447,97.4697,11700.0
2014-09-16 12:45:00,116.97,116.98,116.88,116.88,2800.0,97.4864,97.4947,97.4114,97.4114,2800.0
2014-09-16 12:50:00,116.85,116.89,116.75,116.75,3000.0,97.3864,97.4197,97.3031,97.3031,3000.0
2014-09-16 12:55:00,116.75,116.79,116.64,116.68,7700.0,97.3031,97.3364,97.2114,97.2447,7700.0
2014-09-16 13:00:00,116.71,116.94,116.69,116.86,3200.0,97.2697,97.4614,97.2531,97.3947,3200.0
2014-09-16 13:05:00,116.86,116.94,116.85,116.88,1800.0,97.3947,97.4614,97.3864,97.4114,1800.0
2014-09-16 13:10:00,116.91,116.92,116.82,116.82,900.0,97.4364,97.4447,97.3614,97.3614,900.0
2014-09-16 13:15:00,116.84,117.08,116.77,117.08,8700.0,97.3781,97.5781,97.3197,97.5781,8700.0
2014-09-16 13:20:00,117.08,117.09,117.01,117.07,3200.0,97.5781,97.5864,97.5197,97.5698,3200.0
2014-09-16 13:25:00,117.11,117.11,116.9,116.94,8900.0,97.6031,97.6031,97.4281,97.4614,8900.0
2014-09-16 13:30:00,116.94,117.02,116.94,116.97,1800.0,97.4614,97.5281,97.4614,97.4864,1800.0
2014-09-16 13:35:00,116.98,117.12,116.98,117.05,4000.0,97.4947,97.6114,97.4947,97.5531,4000.0
2014-09-16 13:40:00,117.06,117.06,116.98,116.99,2900.0,97.5614,97.5614,97.4947,97.5031,2900.0
2014-09-16 13:45:00,117.01,117.01,116.94,116.96,1400.0,97.5197,97.5197,97.4614,97.4781,1400.0
2014-09-16 13:50:00,117.0,117.01,116.9,116.9,4500.0,97.5114,97.5197,97.4281,97.4281,4500.0
2014-09-16 13:55:00,116.94,116.94,116.82,116.84,6500.0,97.4614,97.4614,97.3614,97.3781,6500.0
2014-09-16 14:00:00,116.86,116.87,116.76,116.78,5600.0,97.3947,97.4031,97.3114,97.3281,5600.0
2014-09-16 14:05:00,116.78,116.91,116.77,116.84,7000.0,97.3281,97.4364,97.3197,97.3781,7000.0
2014-09-16 14:10:00,116.82,116.85,116.82,116.82,3600.0,97.3614,97.3864,97.3614,97.3614,3600.0
2014-09-16 14:15:00,116.83,116.89,116.74,116.75,6500.0,97.3697,97.4197,97.2947,97.3031,6500.0
2014-09-16 14:20:00,116.75,116.88,116.75,116.85,2500.0,97.3031,97.4114,97.3031,97.3864,2500.0
2014-09-16 14:25:00,116.84,116.93,116.82,116.9,5100.0,97.3781,97.4531,97.3614,97.4281,5100.0
2014-09-16 14:30:00,116.94,117.04,116.94,117.04,9500.0,97.4614,97.5448,97.4614,97.5448,9500.0
2014-09-16 14:35:00,117.03,117.07,117.01,117.07,2200.0,97.5364,97.5698,97.5197,97.5698,2200.0
2014-09-16 14:40:00,117.03,117.08,116.99,117.06,11500.0,97.5364,97.5781,97.5031,97.5614,11500.0
2014-09-16 14:45:00,117.06,117.11,117.06,117.09,13800.0,97.5614,97.6031,97.5614,97.5864,13800.0
2014-09-16 14:50:00,117.08,117.11,117.07,117.07,10900.0,97.5781,97.6031,97.5698,97.5698,10900.0
2014-09-16 14:55:00,117.09,117.15,117.08,117.12,5700.0,97.5864,97.6364,97.5781,97.6114,5700.0
2014-09-16 15:00:00,117.1,117.16,117.09,117.1,10700.0,97.5948,97.6448,97.5864,97.5948,10700.0
2014-09-16 15:05:00,117.11,117.25,117.11,117.2,8100.0,97.6031,97.7198,97.6031,97.6781,8100.0
2014-09-16 15:10:00,117.2,117.2,117.12,117.13,6200.0,97.6781,97.6781,97.6114,97.6198,6200.0
2014-09-16 15:15:00,117.13,117.16,117.11,117.13,5400.0,97.6198,97.6448,97.6031,97.6198,5400.0
2014-09-16 15:20:00,117.13,117.19,117.1,117.19,15100.0,97.6198,97.6698,97.5948,97.6698,15100.0
2014-09-16 15:25:00,117.17,117.18,117.12,117.14,16600.0,97.6531,97.6614,97.6114,97.6281,16600.0
2014-09-16 15:30:00,117.15,117.18,117.14,117.15,11800.0,97.6364,97.6614,97.6281,97.6364,11800.0
2014-09-16 15:35:00,117.14,117.17,117.1,117.1,10700.0,97.6281,97.6531,97.5948,97.5948,10700.0
2014-09-16 15:40:00,117.12,117.13,117.09,117.13,6500.0,97.6114,97.6198,97.5864,97.6198,6500.0
2014-09-16 15:45:00,117.13,117.14,117.03,117.06,25400.0,97.6198,97.6281,97.5364,97.5614,25400.0
2014-09-16 15:50:00,117.06,117.1,116.97,117.0,24400.0,97.5614,97.5948,97.4864,97.5114,24400.0
2014-09-16 15:55:00,117.0,117.06,116.95,117.01,24900.0,97.5114,97.5614,97.4697,97.5197,24900.0
2014-09-17 09:30:00,117.48,117.78,117.24,117.63,12700.0,97.9115,98.1615,97.7114,98.0365,12700.0
2014-09-17 09:35:00,117.71,117.84,117.53,117.53,5600.0,98.1032,98.2115,97.9531,97.9531,5600.0
2014-09-17 09:40:00,117.55,117.8,117.55,117.77,1600.0,97.9698,98.1782,97.9698,98.1532,1600.0
2014-09-17 09:45:00,117.78,117.93,117.77,117.77,2700.0,98.1615,98.2865,98.1532,98.1532,2700.0
2014-09-17 09:50:00,117.7,117.84,117.7,117.84,2200.0,98.0948,98.2115,98.0948,98.2115,2200.0
2014-09-17 09:55:00,117.86,117.96,117.86,117.88,2300.0,98.2282,98.3115,98.2282,98.2448,2300.0
2014-09-17 10:00:00,117.93,118.04,117.84,117.84,3900.0,98.2865,98.3782,98.2115,98.2115,3900.0
2014-09-17 10:05:00,117.85,117.87,117.7,117.73,4600.0,98.2198,98.2365,98.0948,98.1198,4600.0
2014-09-17 10:10:00,117.77,117.77,117.62,117.69,4200.0,98.1532,98.1532,98.0281,98.0865,4200.0
2014-09-17 10:15:00,117.66,117.76,117.61,117.76,7100.0,98.0615,98.1448,98.0198,98.1448,7100.0
2014-09-17 10:20:00,117.75,117.75,117.69,117.72,3800.0,98.1365,98.1365,98.0865,98.1115,3800.0
2014-09-17 10:25:00,117.71,117.72,117.67,117.72,3700.0,98.1032,98.1115,98.0698,98.1115,3700.0
2014-09-17 10:30:00,117.7,117.73,117.69,117.7,1400.0,98.0948,98.1198,98.0865,98.0948,1400.0
2014-09-17 10:35:00,117.71,117.72,117.62,117.62,2900.0,98.1032,98.1115,98.0281,98.0281,2900.0
2014-09-17 10:40:00,117.63,117.66,117.55,117.56,8300.0,98.0365,98.0615,97.9698,97.9781,8300.0
2014-09-17 10:45:00,117.53,117.59,117.38,117.38,2800.0,97.9531,98.0031,97.8281,97.8281,2800.0
2014-09-17 10:50:00,117.43,117.43,117.36,117.41,1000.0,97.8698,97.8698,97.8114,97.8531,1000.0
2014-09-17 10:55:00,117.41,117.41,117.27,117.38,6700.0,97.8531,97.8531,97.7364,97.8281,6700.0
2014-09-17 11:00:00,117.41,117.45,117.38,117.45,2400.0,97.8531,97.8865,97.8281,97.8865,2400.0
2014-09-17 11:05:00,117.5,117.52,117.31,117.31,3700.0,97.9281,97.9448,97.7698,97.7698,3700.0
2014-09-17 11:10:00,117.29,117.37,117.29,117.34,3000.0,97.7531,97.8198,97.7531,97.7948,3000.0
2014-09-17 11:15:00,117.32,117.33,117.3,117.31,600.0,97.7781,97.7864,97.7614,97.7698,600.0
2014-09-17 11:20:00,117.25,117.25,117.18,117.18,400.0,97.7198,97.7198,97.6614,97.6614,400.0
2014-09-17 11:25:00,117.25,117.28,117.18,117.25,4900.0,97.7198,97.7448,97.6614,97.7198,4900.0
2014-09-17 11:30:00,117.26,117.26,117.08,117.08,1600.0,97.7281,97.7281,97.5781,97.5781,1600.0
2014-09-17 11:35:00,117.09,117.22,117.09,117.2,1900.0,97.5864,97.6948,97.5864,97.6781,1900.0
2014-09-17 11:40:00,117.2,117.2,117.14,117.14,1000.0,97.6781,97.6781,97.6281,97.6281,1000.0
2014-09-17 11:45:00,117.16,117.22,117.09,117.09,2100.0,97.6448,97.6948,97.5864,97.5864,2100.0
2014-09-17 11:50:00,117.08,117.12,117.03,117.04,1300.0,97.5781,97.6114,97.5364,97.5448,1300.0
2014-09-17 11:55:00,117.06,117.06,117.03,117.03,400.0,97.5614,97.5614,97.5364,97.5364,400.0
2014-09-17 12:00:00,117.01,117.11,117.01,117.03,4500.0,97.5197,97.6031,97.5197,97.5364,4500.0
2014-09-17 12:05:00,117.03,117.06,116.93,116.94,3800.0,97.5364,97.5614,97.4531,97.4614,3800.0
2014-09-17 12:10:00,116.93,116.95,116.88,116.88,2700.0,97.4531,97.4697,97.4114,97.4114,2700.0
2014-09-17 12:15:00,116.89,116.9,116.84,116.87,4400.0,97.4197,97.4281,97.3781,97.4031,4400.0
2014-09-17 12:20:00,116.88,116.92,116.79,116.83,5000.0,97.4114,97.4447,97.3364,97.3697,5000.0
2014-09-17 12:25:00,116.84,116.88,116.82,116.87,2100.0,97.3781,97.4114,97.3614,97.4031,2100.0
2014-09-17 12:30:00,116.86,116.91,116.86,116.9,2700.0,97.3947,97.4364,97.3947,97.4281,2700.0
2014-09-17 12:35:00,116.91,117.01,116.91,117.01,4600.0,97.4364,97.5197,97.4364,97.5197,4600.0
2014-09-17 12:40:00,117.0,117.03,116.97,117.01,4700.0,97.5114,97.5364,97.4864,97.5197,4700.0
2014-09-17 12:45:00,117.0,117.0,116.9,116.9,2000.0,97.5114,97.5114,97.4281,97.4281,2000.0
2014-09-17 12:50:00,116.89,116.93,116.82,116.93,2200.0,97.4197,97.4531,97.3614,97.4531,2200.0
2014-09-17 12:55:00,116.96,116.96,116.83,116.83,2700.0,97.4781,97.4781,97.3697,97.3697,2700.0
2014-09-17 13:00:00,116.83,116.91,116.82,116.9,4900.0,97.3697,97.4364,97.3614,97.4281,4900.0
2014-09-17 13:05:00,116.89,116.89,116.78,116.78,900.0,97.4197,97.4197,97.3281,97.3281,900.0
2014-09-17 13:10:00,116.85,116.92,116.84,116.92,1500.0,97.3864,97.4447,97.3781,97.4447,1500.0
2014-09-17 13:15:00,116.89,116.89,116.82,116.82,900.0,97.4197,97.4197,97.3614,97.3614,900.0
2014-09-17 13:20:00,116.84,116.84,116.74,116.74,2500.0,97.3781,97.3781,97.2947,97.2947,2500.0
2014-09-17 13:25:00,116.76,116.79,116.66,116.7,2100.0,97.3114,97.3364,97.228,97.2614,2100.0
2014-09-17 13:30:00,116.7,116.73,116.63,116.67,2300.0,97.2614,97.2864,97.203,97.2364,2300.0
2014-09-17 13:35:00,116.65,116.74,116.65,116.73,1400.0,97.2197,97.2947,97.2197,97.2864,1400.0
2014-09-17 13:40:00,116.72,116.84,116.69,116.84,2000.0,97.2781,97.3781,97.2531,97.3781,2000.0
2014-09-17 13:45:00,116.85,116.87,116.78,116.78,4300.0,97.3864,97.4031,97.3281,97.3281,4300.0
2014-09-17 13:50:00,116.77,116.82,116.74,116.75,8200.0,97.3197,97.3614,97.2947,97.3031,8200.0
2014-09-17 13:55:00,116.77,116.81,116.69,116.79,9400.0,97.3197,97.3531,97.2531,97.3364,9400.0
2014-09-17 14:00:00,116.82,117.23,116.11,116.42,31700.0,97.3614,97.7031,96.7697,97.028,31700.0
2014-09-17 14:05:00,116.41,116.86,116.35,116.83,12200.0,97.0197,97.3947,96.9697,97.3697,12200.0
2014-09-17 14:10:00,116.85,117.25,116.85,117.17,4700.0,97.3864,97.7198,97.3864,97.6531,4700.0
2014-09-17 14:15:00,117.2,117.2,117.04,117.12,8000.0,97.6781,97.6781,97.5448,97.6114,8000.0
2014-09-17 14:20:00,117.11,117.16,116.99,117.14,8000.0,97.6031,97.6448,97.5031,97.6281,8000.0
2014-09-17 14:25:00,117.13,117.23,117.08,117.19,14800.0,97.6198,97.7031,97.5781,97.6698,14800.0
2014-09-17 14:30:00,117.18,117.18,117.01,117.01,10900.0,97.6614,97.6614,97.5197,97.5197,10900.0
2014-09-17 14:35:00,117.0,117.0,116.82,116.85,3100.0,97.5114,97.5114,97.3614,97.3864,3100.0
2014-09-17 14:40:00,116.85,117.0,116.76,116.79,4700.0,97.3864,97.5114,97.3114,97.3364,4700.0
2014-09-17 14:45:00,116.77,116.88,116.74,116.88,8500.0,97.3197,97.4114,97.2947,97.4114,8500.0
2014-09-17 14:50:00,116.88,117.06,116.86,117.04,7100.0,97.4114,97.5614,97.3947,97.5448,7100.0
2014-09-17 14:55:00,117.02,117.02,116.92,116.93,3400.0,97.5281,97.5281,97.4447,97.4531,3400.0
2014-09-17 15:00:00,116.99,117.16,116.97,117.14,12000.0,97.5031,97.6448,97.4864,97.6281,12000.0
2014-09-17 15:05:00,117.16,117.27,117.14,117.23,8900.0,97.6448,97.7364,97.6281,97.7031,8900.0
2014-09-17 15:10:00,117.21,117.28,117.16,117.28,7800.0,97.6864,97.7448,97.6448,97.7448,7800.0
2014-09-17 15:15:00,117.27,117.34,117.21,117.21,4100.0,97.7364,97.7948,97.6864,97.6864,4100.0
2014-09-17 15:20:00,117.19,117.19,116.87,116.93,7200.0,97.6698,97.6698,97.4031,97.4531,7200.0
2014-09-17 15:25:00,116.97,117.11,116.87,117.1,6200.0,97.4864,97.6031,97.4031,97.5948,6200.0
2014-09-17 15:30:00,117.05,117.1,116.78,116.8,9700.0,97.5531,97.5948,97.3281,97.3447,9700.0
2014-09-17 15:35:00,116.82,116.86,116.68,116.68,10500.0,97.3614,97.3947,97.2447,97.2447,10500.0
2014-09-17 15:40:00,116.68,116.79,116.68,116.75,12200.0,97.2447,97.3364,97.2447,97.3031,12200.0
2014-09-17 15:45:00,116.75,116.77,116.6,116.61,27400.0,97.3031,97.3197,97.178,97.1864,27400.0
2014-09-17 15:50:00,116.61,116.68,116.51,116.52,43900.0,97.1864,97.2447,97.103,97.1114,43900.0
2014-09-17 15:55:00,116.53,116.62,116.47,116.6,40300.0,97.1197,97.1947,97.0697,97.178,40300.0
2014-09-18 09:30:00,116.73,117.05,116.62,116.62,23700.0,97.2864,97.5531,97.1947,97.1947,23700.0
2014-09-18 09:35:00,116.58,116.69,116.46,116.69,14600.0,97.1614,97.2531,97.0614,97.2531,14600.0
2014-09-18 09:40:00,116.7,117.05,116.69,117.05,7200.0,97.2614,97.5531,97.2531,97.5531,7200.0
2014-09-18 09:45:00,117.05,117.09,116.74,116.75,9700.0,97.5531,97.5864,97.2947,97.3031,9700.0
2014-09-18 09:50:00,116.67,116.95,116.64,116.95,10700.0,97.2364,97.4697,97.2114,97.4697,10700.0
2014-09-18 09:55:00,116.9,116.91,116.72,116.8,3200.0,97.4281,97.4364,97.2781,97.3447,3200.0
2014-09-18 10:00:00,116.8,116.88,116.65,116.84,29100.0,97.3447,97.4114,97.2197,97.3781,29100.0
2014-09-18 10:05:00,116.91,117.15,116.84,117.15,6500.0,97.4364,97.6364,97.3781,97.6364,6500.0
2014-09-18 10:10:00,117.17,117.29,117.02,117.07,3700.0,97.6531,97.7531,97.5281,97.5698,3700.0
2014-09-18 10:15:00,117.08,117.2,117.04,117.04,2800.0,97.5781,97.6781,97.5448,97.5448,2800.0
2014-09-18 10:20:00,117.05,117.14,117.05,117.1,3800.0,97.5531,97.6281,97.5531,97.5948,3800.0
2014-09-18 10:25:00,117.13,117.13,116.81,116.81,3000.0,97.6198,97.6198,97.3531,97.3531,3000.0
2014-09-18 10:30:00,116.81,116.99,116.8,116.99,5300.0,97.3531,97.5031,97.3447,97.5031,5300.0
2014-09-18 10:35:00,116.99,117.06,116.93,117.05,1800.0,97.5031,97.5614,97.4531,97.5531,1800.0
2014-09-18 10:40:00,117.08,117.12,116.93,116.99,7100.0,97.5781,97.6114,97.4531,97.5031,7100.0
2014-09-18 10:45:00,117.02,117.32,117.02,117.28,16100.0,97.5281,97.7781,97.5281,97.7448,16100.0
2014-09-18 10:50:00,117.3,117.37,117.25,117.26,8400.0,97.7614,97.8198,97.7198,97.7281,8400.0
2014-09-18 10:55:00,117.31,117.32,117.07,117.07,3600.0,97.7698,97.7781,97.5698,97.5698,3600.0
2014-09-18 11:00:00,117.04,117.1,117.01,117.08,2600.0,97.5448,97.5948,97.5197,97.5781,2600.0
2014-09-18 11:05:00,117.07,117.07,116.98,117.05,2200.0,97.5698,97.5698,97.4947,97.5531,2200.0
2014-09-18 11:10:00,117.04,117.06,116.91,116.97,5800.0,97.5448,97.5614,97.4364,97.4864,5800.0
2014-09-18 11:15:00,117.0,117.05,116.86,116.86,2300.0,97.5114,97.5531,97.3947,97.3947,2300.0
2014-09-18 11:20:00,116.9,117.08,116.89,117.08,2700.0,97.4281,97.5781,97.4197,97.5781,2700.0
2014-09-18 11:25:00,117.06,117.07,116.98,117.03,3400.0,97.5614,97.5698,97.4947,97.5364,3400.0
2014-09-18 11:30:00,117.03,117.12,116.99,117.11,12300.0,97.5364,97.6114,97.5031,97.6031,12300.0
2014-09-18 11:35:00,117.1,117.19,117.06,117.08,22300.0,97.5948,97.6698,97.5614,97.5781,22300.0
2014-09-18 11:40:00,117.12,117.12,117.03,117.11,3400.0,97.6114,97.6114,97.5364,97.6031,3400.0
2014-09-18 11:45:00,117.14,117.19,117.14,117.17,900.0,97.6281,97.6698,97.6281,97.6531,900.0
2014-09-18 11:50:00,117.12,117.13,117.07,117.09,600.0,97.6114,97.6198,97.5698,97.5864,600.0
2014-09-18 11:55:00,117.14,117.17,117.12,117.12,1800.0,97.6281,97.6531,97.6114,97.6114,1800.0
2014-09-18 12:00:00,117.09,117.19,117.09,117.15,6900.0,97.5864,97.6698,97.5864,97.6364,6900.0
2014-09-18 12:05:00,117.19,117.19,117.06,117.06,7700.0,97.6698,97.6698,97.5614,97.5614,7700.0
2014-09-18 12:10:00,117.1,117.11,117.1,117.11,400.0,97.5948,97.6031,97.5948,97.6031,400.0
2014-09-18 12:15:00,117.14,117.2,117.12,117.2,17700.0,97.6281,97.6781,97.6114,97.6781,17700.0
2014-09-18 12:20:00,117.19,117.21,117.11,117.21,1800.0,97.6698,97.6864,97.6031,97.6864,1800.0
2014-09-18 12:25:00,117.17,117.22,117.17,117.22,1400.0,97.6531,97.6948,97.6531,97.6948,1400.0
2014-09-18 12:30:00,117.21,117.21,117.14,117.14,1300.0,97.6864,97.6864,97.6281,97.6281,1300.0
2014-09-18 12:35:00,117.19,117.19,117.18,117.18,300.0,97.6698,97.6698,97.6614,97.6614,300.0
2014-09-18 12:40:00,117.21,117.21,117.1,117.1,800.0,97.6864,97.6864,97.5948,97.5948,800.0
2014-09-18 12:45:00,117.16,117.23,117.16,117.23,1600.0,97.6448,97.7031,97.6448,97.7031,1600.0
2014-09-18 12:50:00,117.21,117.23,117.13,117.13,1300.0,97.6864,97.7031,97.6198,97.6198,1300.0
2014-09-18 12:55:00,117.12,117.17,117.12,117.15,900.0,97.6114,97.6531,97.6114,97.6364,900.0
2014-09-18 13:00:00,117.15,117.17,117.13,117.14,3600.0,97.6364,97.6531,97.6198,97.6281,3600.0
2014-09-18 13:05:00,117.13,117.25,117.13,117.19,3400.0,97.6198,97.7198,97.6198,97.6698,3400.0
2014-09-18 13:10:00,117.16,117.26,117.15,117.26,2300.0,97.6448,97.7281,97.6364,97.7281,2300.0
2014-09-18 13:15:00,117.23,117.26,117.22,117.23,1100.0,97.7031,97.7281,97.6948,97.7031,1100.0
2014-09-18 13:20:00,117.25,117.25,117.13,117.14,8400.0,97.7198,97.7198,97.6198,97.6281,8400.0
2014-09-18 13:25:00,117.14,117.14,117.04,117.04,3700.0,97.6281,97.6281,97.5448,97.5448,3700.0
2014-09-18 13:30:00,117.03,117.05,116.94,117.05,11800.0,97.5364,97.5531,97.4614,97.5531,11800.0
2014-09-18 13:35:00,117.04,117.12,117.04,117.12,4700.0,97.5448,97.6114,97.5448,97.6114,4700.0
2014-09-18 13:40:00,117.11,117.11,117.06,117.08,1100.0,97.6031,97.6031,97.5614,97.5781,1100.0
2014-09-18 13:45:00,117.07,117.15,117.07,117.09,3000.0,97.5698,97.6364,97.5698,97.5864,3000.0
2014-09-18 13:50:00,117.09,117.1,117.06,117.06,3200.0,97.5864,97.5948,97.5614,97.5614,3200.0
2014-09-18 13:55:00,117.07,117.07,116.99,117.01,2500.0,97.5698,97.5698,97.5031,97.5197,2500.0
2014-09-18 14:00:00,117.01,117.06,117.01,117.03,3800.0,97.5197,97.5614,97.5197,97.5364,3800.0
2014-09-18 14:05:00,117.02,117.18,117.01,117.15,21500.0,97.5281,97.6614,97.5197,97.6364,21500.0
2014-09-18 14:10:00,117.15,117.19,117.15,117.16,1900.0,97.6364,97.6698,97.6364,97.6448,1900.0
2014-09-18 14:15:00,117.14,117.16,117.08,117.11,2800.0,97.6281,97.6448,97.5781,97.6031,2800.0
2014-09-18 14:20:00,117.09,117.09,116.97,116.97,2800.0,97.5864,97.5864,97.4864,97.4864,2800.0
2014-09-18 14:25:00,116.96,117.08,116.94,117.08,7800.0,97.4781,97.5781,97.4614,97.5781,7800.0
2014-09-18 14:30:00,117.06,117.06,116.99,117.01,3500.0,97.5614,97.5614,97.5031,97.5197,3500.0
2014-09-18 14:35:00,117.0,117.06,116.97,117.04,9800.0,97.5114,97.5614,97.4864,97.5448,9800.0
2014-09-18 14:40:00,117.01,117.04,117.0,117.0,4400.0,97.5197,97.5448,97.5114,97.5114,4400.0
2014-09-18 14:45:00,117.0,117.11,117.0,117.06,3000.0,97.5114,97.6031,97.5114,97.5614,3000.0
2014-09-18 14:50:00,117.06,117.27,117.06,117.27,5700.0,97.5614,97.7364,97.5614,97.7364,5700.0
2014-09-18 14:55:00,117.23,117.24,117.19,117.2,4100.0,97.7031,97.7114,97.6698,97.6781,4100.0
2014-09-18 15:00:00,117.18,117.22,117.13,117.22,4100.0,97.6614,97.6948,97.6198,97.6948,4100.0
2014-09-18 15:05:00,117.23,117.3,117.23,117.28,5400.0,97.7031,97.7614,97.7031,97.7448,5400.0
2014-09-18 15:10:00,117.28,117.29,117.21,117.24,5500.0,97.7448,97.7531,97.6864,97.7114,5500.0
2014-09-18 15:15:00,117.24,117.26,117.21,117.25,6900.0,97.7114,97.7281,97.6864,97.7198,6900.0
2014-09-18 15:20:00,117.25,117.26,117.22,117.22,7600.0,97.7198,97.7281,97.6948,97.6948,7600.0
2014-09-18 15:25:00,117.22,117.3,117.2,117.28,9600.0,97.6948,97.7614,97.6781,97.7448,9600.0
2014-09-18 15:30:00,117.3,117.31,117.27,117.28,8100.0,97.7614,97.7698,97.7364,97.7448,8100.0
2014-09-18 15:35:00,117.31,117.39,117.27,117.38,8200.0,97.7698,97.8365,97.7364,97.8281,8200.0
2014-09-18 15:40:00,117.37,117.37,117.23,117.28,21300.0,97.8198,97.8198,97.7031,97.7448,21300.0
2014-09-18 15:45:00,117.3,117.35,117.29,117.29,12300.0,97.7614,97.8031,97.7531,97.7531,12300.0
2014-09-18 15:50:00,117.3,117.33,117.26,117.26,20400.0,97.7614,97.7864,97.7281,97.7281,20400.0
2014-09-18 15:55:00,117.28,117.29,117.2,117.25,27700.0,97.7448,97.7531,97.6781,97.7198,27700.0
2014-09-19 09:30:00,117.86,118.22,117.68,117.68,128300.0,98.2282,98.5282,98.0781,98.0781,128300.0
2014-09-19 09:35:00,117.68,117.68,117.37,117.5,4800.0,98.0781,98.0781,97.8198,97.9281,4800.0
2014-09-19 09:40:00,117.47,117.52,117.07,117.34,12700.0,97.9031,97.9448,97.5698,97.7948,12700.0
2014-09-19 09:45:00,117.33,117.38,117.26,117.27,19800.0,97.7864,97.8281,97.7281,97.7364,19800.0
2014-09-19 09:50:00,117.26,117.32,117.19,117.28,13100.0,97.7281,97.7781,97.6698,97.7448,13100.0
2014-09-19 09:55:00,117.27,117.27,116.94,116.94,4000.0,97.7364,97.7364,97.4614,97.4614,4000.0
2014-09-19 10:00:00,117.03,117.17,116.97,117.17,5200.0,97.5364,97.6531,97.4864,97.6531,5200.0
2014-09-19 10:05:00,117.21,117.27,117.13,117.15,15800.0,97.6864,97.7364,97.6198,97.6364,15800.0
2014-09-19 10:10:00,117.22,117.22,117.07,117.15,6400.0,97.6948,97.6948,97.5698,97.6364,6400.0
2014-09-19 10:15:00,117.13,117.19,117.02,117.03,7700.0,97.6198,97.6698,97.5281,97.5364,7700.0
2014-09-19 10:20:00,117.03,117.04,116.8,116.93,14200.0,97.5364,97.5448,97.3447,97.4531,14200.0
2014-09-19 10:25:00,117.02,117.02,116.86,116.9,2200.0,97.5281,97.5281,97.3947,97.4281,2200.0
2014-09-19 10:30:00,116.92,116.93,116.85,116.88,5100.0,97.4447,97.4531,97.3864,97.4114,5100.0
2014-09-19 10:35:00,116.9,116.94,116.82,116.88,7900.0,97.4281,97.4614,97.3614,97.4114,7900.0
2014-09-19 10:40:00,116.88,116.9,116.76,116.76,5400.0,97.4114,97.4281,97.3114,97.3114,5400.0
2014-09-19 10:45:00,116.76,116.8,116.58,116.61,14400.0,97.3114,97.3447,97.1614,97.1864,14400.0
2014-09-19 10:50:00,116.66,116.72,116.6,116.64,51700.0,97.228,97.2781,97.178,97.2114,51700.0
2014-09-19 10:55:00,116.67,116.73,116.65,116.7,8000.0,97.2364,97.2864,97.2197,97.2614,8000.0
2014-09-19 11:00:00,116.7,116.73,116.66,116.66,11400.0,97.2614,97.2864,97.228,97.228,11400.0
2014-09-19 11:05:00,116.71,116.85,116.66,116.84,14300.0,97.2697,97.3864,97.228,97.3781,14300.0
2014-09-19 11:10:00,116.8,116.8,116.62,116.7,3300.0,97.3447,97.3447,97.1947,97.2614,3300.0
2014-09-19 11:15:00,116.68,116.8,116.67,116.7,6900.0,97.2447,97.3447,97.2364,97.2614,6900.0
2014-09-19 11:20:00,116.68,116.74,116.66,116.7,6100.0,97.2447,97.2947,97.228,97.2614,6100.0
2014-09-19 11:25:00,116.7,116.74,116.65,116.68,3900.0,97.2614,97.2947,97.2197,97.2447,3900.0
2014-09-19 11:30:00,116.65,116.7,116.44,116.49,12000.0,97.2197,97.2614,97.0447,97.0864,12000.0
2014-09-19 11:35:00,116.43,116.44,116.28,116.35,7900.0,97.0364,97.0447,96.9113,96.9697,7900.0
2014-09-19 11:40:00,116.38,116.42,116.34,116.41,14900.0,96.9947,97.028,96.9614,97.0197,14900.0
2014-09-19 11:45:00,116.37,116.41,116.34,116.36,4300.0,96.9864,97.0197,96.9614,96.978,4300.0
2014-09-19 11:50:00,116.36,116.44,116.34,116.44,7500.0,96.978,97.0447,96.9614,97.0447,7500.0
2014-09-19 11:55:00,116.44,116.51,116.38,116.43,5800.0,97.0447,97.103,96.9947,97.0364,5800.0
2014-09-19 12:00:00,116.45,116.5,116.39,116.5,5700.0,97.053,97.0947,97.003,97.0947,5700.0
2014-09-19 12:05:00,116.49,116.49,116.38,116.45,3900.0,97.0864,97.0864,96.9947,97.053,3900.0
2014-09-19 12:10:00,116.47,116.53,116.44,116.49,1800.0,97.0697,97.1197,97.0447,97.0864,1800.0
2014-09-19 12:15:00,116.49,116.56,116.47,116.56,5000.0,97.0864,97.1447,97.0697,97.1447,5000.0
2014-09-19 12:20:00,116.53,116.57,116.5,116.55,2600.0,97.1197,97.153,97.0947,97.1364,2600.0
2014-09-19 12:25:00,116.55,116.6,116.54,116.58,3700.0,97.1364,97.178,97.128,97.1614,3700.0
2014-09-19 12:30:00,116.57,116.6,116.53,116.59,3200.0,97.153,97.178,97.1197,97.1697,3200.0
2014-09-19 12:35:00,116.61,116.67,116.58,116.67,2400.0,97.1864,97.2364,97.1614,97.2364,2400.0
2014-09-19 12:40:00,116.63,116.65,116.53,116.59,4900.0,97.203,97.2197,97.1197,97.1697,4900.0
2014-09-19 12:45:00,116.52,116.6,116.51,116.6,3000.0,97.1114,97.178,97.103,97.178,3000.0
2014-09-19 12:50:00,116.58,116.59,116.53,116.55,4000.0,97.1614,97.1697,97.1197,97.1364,4000.0
2014-09-19 12:55:00,116.56,116.59,116.51,116.58,6000.0,97.1447,97.1697,97.103,97.1614,6000.0
2014-09-19 13:00:00,116.56,116.56,116.5,116.56,5700.0,97.1447,97.1447,97.0947,97.1447,5700.0
2014-09-19 13:05:00,116.56,116.56,116.52,116.56,2600.0,97.1447,97.1447,97.1114,97.1447,2600.0
2014-09-19 13:10:00,116.56,116.56,116.46,116.48,25000.0,97.1447,97.1447,97.0614,97.078,25000.0
2014-09-19 13:15:00,116.47,116.48,116.34,116.36,7400.0,97.0697,97.078,96.9614,96.978,7400.0
2014-09-19 13:20:00,116.36,116.43,116.23,116.39,53700.0,96.978,97.0364,96.8697,97.003,53700.0
2014-09-19 13:25:00,116.39,116.39,116.2,116.3,14000.0,97.003,97.003,96.8447,96.928,14000.0
2014-09-19 13:30:00,116.3,116.37,116.3,116.36,3000.0,96.928,96.9864,96.928,96.978,3000.0
2014-09-19 13:35:00,116.34,116.37,116.19,116.2,11400.0,96.9614,96.9864,96.8363,96.8447,11400.0
2014-09-19 13:40:00,116.2,116.33,116.2,116.27,5200.0,96.8447,96.953,96.8447,96.903,5200.0
2014-09-19 13:45:00,116.28,116.4,116.25,116.34,3200.0,96.9113,97.0114,96.8863,96.9614,3200.0
2014-09-19 13:50:00,116.37,116.4,116.29,116.29,9700.0,96.9864,97.0114,96.9197,96.9197,9700.0
2014-09-19 13:55:00,116.29,116.33,116.25,116.25,5900.0,96.9197,96.953,96.8863,96.8863,5900.0
2014-09-19 14:00:00,116.3,116.33,116.28,116.28,4600.0,96.928,96.953,96.9113,96.9113,4600.0
2014-09-19 14:05:00,116.28,116.32,116.26,116.29,4000.0,96.9113,96.9447,96.8947,96.9197,4000.0
2014-09-19 14:10:00,116.28,116.32,116.27,116.28,5600.0,96.9113,96.9447,96.903,96.9113,5600.0
2014-09-19 14:15:00,116.29,116.33,116.29,116.32,4200.0,96.9197,96.953,96.9197,96.9447,4200.0
2014-09-19 14:20:00,116.32,116.33,116.31,116.32,31800.0,96.9447,96.953,96.9363,96.9447,31800.0
2014-09-19 14:25:00,116.33,116.37,116.27,116.37,17500.0,96.953,96.9864,96.903,96.9864,17500.0
2014-09-19 14:30:00,116.37,116.43,116.36,116.39,7500.0,96.9864,97.0364,96.978,97.003,7500.0
2014-09-19 14:35:00,116.41,116.53,116.41,116.53,6700.0,97.0197,97.1197,97.0197,97.1197,6700.0
2014-09-19 14:40:00,116.53,116.55,116.51,116.55,7700.0,97.1197,97.1364,97.103,97.1364,7700.0
2014-09-19 14:45:00,116.55,116.55,116.5,116.52,9000.0,97.1364,97.1364,97.0947,97.1114,9000.0
2014-09-19 14:50:00,116.51,116.55,116.51,116.51,8300.0,97.103,97.1364,97.103,97.103,8300.0
2014-09-19 14:55:00,116.53,116.59,116.52,116.53,11200.0,97.1197,97.1697,97.1114,97.1197,11200.0
2014-09-19 15:00:00,116.54,116.57,116.52,116.57,14600.0,97.128,97.153,97.1114,97.153,14600.0
2014-09-19 15:05:00,116.56,116.62,116.55,116.61,7600.0,97.1447,97.1947,97.1364,97.1864,7600.0
2014-09-19 15:10:00,116.6,116.62,116.56,116.62,7600.0,97.178,97.1947,97.1447,97.1947,7600.0
2014-09-19 15:15:00,116.62,116.73,116.62,116.68,10200.0,97.1947,97.2864,97.1947,97.2447,10200.0
2014-09-19 15:20:00,116.66,116.66,116.56,116.57,8300.0,97.228,97.228,97.1447,97.153,8300.0
2014-09-19 15:25:00,116.58,116.66,116.57,116.64,13400.0,97.1614,97.228,97.153,97.2114,13400.0
2014-09-19 15:30:00,116.64,116.68,116.6,116.68,11200.0,97.2114,97.2447,97.178,97.2447,11200.0
2014-09-19 15:35:00,116.67,116.72,116.66,116.71,18300.0,97.2364,97.2781,97.228,97.2697,18300.0
2014-09-19 15:40:00,116.73,116.75,116.67,116.73,16900.0,97.2864,97.3031,97.2364,97.2864,16900.0
2014-09-19 15:45:00,116.75,116.81,116.68,116.69,39900.0,97.3031,97.3531,97.2447,97.2531,39900.0
2014-09-19 15:50:00,116.7,116.71,116.62,116.71,27100.0,97.2614,97.2697,97.1947,97.2697,27100.0
2014-09-19 15:55:00,116.71,116.74,116.59,116.62,89200.0,97.2697,97.2947,97.1697,97.1947,89200.0
2014-09-22 09:30:00,116.17,116.37,115.38,115.4,21600.0,96.8197,96.9864,96.1613,96.1779,21600.0
2014-09-22 09:35:00,115.42,115.48,114.82,114.85,17500.0,96.1946,96.2446,95.6945,95.7195,17500.0
2014-09-22 09:40:00,114.84,114.88,114.65,114.65,2800.0,95.7112,95.7445,95.5529,95.5529,2800.0
2014-09-22 09:45:00,114.73,115.04,114.73,115.0,4600.0,95.6195,95.8779,95.6195,95.8446,4600.0
2014-09-22 09:50:00,114.99,115.19,114.96,115.08,7000.0,95.8362,96.0029,95.8112,95.9112,7000.0
2014-09-22 09:55:00,115.07,115.09,115.0,115.05,7400.0,95.9029,95.9196,95.8446,95.8862,7400.0
2014-09-22 10:00:00,115.02,115.1,114.92,114.99,19200.0,95.8612,95.9279,95.7779,95.8362,19200.0
2014-09-22 10:05:00,115.0,115.05,114.92,114.94,16300.0,95.8446,95.8862,95.7779,95.7945,16300.0
2014-09-22 10:10:00,114.94,115.06,114.86,114.87,12700.0,95.7945,95.8946,95.7279,95.7362,12700.0
2014-09-22 10:15:00,114.82,114.86,114.6,114.69,9900.0,95.6945,95.7279,95.5112,95.5862,9900.0
2014-09-22 10:20:00,114.63,114.69,114.52,114.52,10100.0,95.5362,95.5862,95.4445,95.4445,10100.0
2014-09-22 10:25:00,114.54,114.62,114.45,114.57,21000.0,95.4612,95.5278,95.3862,95.4862,21000.0
2014-09-22 10:30:00,114.59,114.61,114.48,114.59,6400.0,95.5028,95.5195,95.4112,95.5028,6400.0
2014-09-22 10:35:00,114.58,114.82,114.58,114.78,5100.0,95.4945,95.6945,95.4945,95.6612,5100.0
2014-09-22 10:40:00,114.78,114.8,114.66,114.69,4800.0,95.6612,95.6779,95.5612,95.5862,4800.0
2014-09-22 10:45:00,114.64,114.67,114.49,114.49,4100.0,95.5445,95.5695,95.4195,95.4195,4100.0
2014-09-22 10:50:00,114.47,114.56,114.4,114.4,7100.0,95.4028,95.4778,95.3445,95.3445,7100.0
2014-09-22 10:55:00,114.39,114.42,114.29,114.42,9500.0,95.3362,95.3612,95.2528,95.3612,9500.0
2014-09-22 11:00:00,114.41,114.45,114.3,114.45,9400.0,95.3528,95.3862,95.2612,95.3862,9400.0
2014-09-22 11:05:00,114.44,114.5,114.4,114.4,4200.0,95.3778,95.4278,95.3445,95.3445,4200.0
2014-09-22 11:10:00,114.39,114.47,114.37,114.47,6100.0,95.3362,95.4028,95.3195,95.4028,6100.0
2014-09-22 11:15:00,114.46,114.48,114.39,114.45,3900.0,95.3945,95.4112,95.3362,95.3862,3900.0
2014-09-22 11:20:00,114.42,114.52,114.42,114.45,8000.0,95.3612,95.4445,95.3612,95.3862,8000.0
2014-09-22 11:25:00,114.47,114.48,114.38,114.38,1800.0,95.4028,95.4112,95.3278,95.3278,1800.0
2014-09-22 11:30:00,114.39,114.42,114.32,114.42,3400.0,95.3362,95.3612,95.2778,95.3612,3400.0
2014-09-22 11:35:00,114.44,114.5,114.38,114.38,2900.0,95.3778,95.4278,95.3278,95.3278,2900.0
2014-09-22 11:40:00,114.38,114.47,114.28,114.43,5500.0,95.3278,95.4028,95.2445,95.3695,5500.0
2014-09-22 11:45:00,114.41,114.41,114.21,114.29,2900.0,95.3528,95.3528,95.1861,95.2528,2900.0
2014-09-22 11:50:00,114.26,114.26,114.18,114.2,4300.0,95.2278,95.2278,95.1611,95.1778,4300.0
2014-09-22 11:55:00,114.17,114.23,114.16,114.19,5500.0,95.1528,95.2028,95.1445,95.1695,5500.0
2014-09-22 12:00:00,114.2,114.33,114.16,114.3,7200.0,95.1778,95.2862,95.1445,95.2612,7200.0
2014-09-22 12:05:00,114.3,114.3,114.2,114.25,2700.0,95.2612,95.2612,95.1778,95.2195,2700.0
2014-09-22 12:10:00,114.27,114.31,114.21,114.27,6900.0,95.2361,95.2695,95.1861,95.2361,6900.0
2014-09-22 12:15:00,114.27,114.42,114.27,114.34,7300.0,95.2361,95.3612,95.2361,95.2945,7300.0
2014-09-22 12:20:00,114.39,114.39,114.3,114.31,6000.0,95.3362,95.3362,95.2612,95.2695,6000.0
2014-09-22 12:25:00,114.33,114.39,114.28,114.39,7400.0,95.2862,95.3362,95.2445,95.3362,7400.0
2014-09-22 12:30:00,114.38,114.45,114.35,114.45,6700.0,95.3278,95.3862,95.3028,95.3862,6700.0
2014-09-22 12:35:00,114.46,114.46,114.37,114.43,7300.0,95.3945,95.3945,95.3195,95.3695,7300.0
2014-09-22 12:40:00,114.46,114.56,114.42,114.51,7000.0,95.3945,95.4778,95.3612,95.4362,7000.0
2014-09-22 12:45:00,114.51,114.59,114.51,114.51,3400.0,95.4362,95.5028,95.4362,95.4362,3400.0
2014-09-22 12:50:00,114.53,114.61,114.47,114.57,4700.0,95.4528,95.5195,95.4028,95.4862,4700.0
2014-09-22 12:55:00,114.59,114.59,114.47,114.5,5800.0,95.5028,95.5028,95.4028,95.4278,5800.0
2014-09-22 13:00:00,114.47,114.56,114.44,114.47,2100.0,95.4028,95.4778,95.3778,95.4028,2100.0
2014-09-22 13:05:00,114.48,114.5,114.42,114.42,3200.0,95.4112,95.4278,95.3612,95.3612,3200.0
2014-09-22 13:10:00,114.42,114.44,114.3,114.35,5200.0,95.3612,95.3778,95.2612,95.3028,5200.0
2014-09-22 13:15:00,114.34,114.37,114.28,114.31,6400.0,95.2945,95.3195,95.2445,95.2695,6400.0
2014-09-22 13:20:00,114.32,114.38,114.3,114.32,5800.0,95.2778,95.3278,95.2612,95.2778,5800.0
2014-09-22 13:25:00,114.32,114.66,114.32,114.65,9100.0,95.2778,95.5612,95.2778,95.5529,9100.0
2014-09-22 13:30:00,114.65,114.7,114.65,114.68,800.0,95.5529,95.5945,95.5529,95.5779,800.0
2014-09-22 13:35:00,114.57,114.63,114.48,114.51,2300.0,95.4862,95.5362,95.4112,95.4362,2300.0
2014-09-22 13:40:00,114.53,114.54,114.48,114.53,3400.0,95.4528,95.4612,95.4112,95.4528,3400.0
2014-09-22 13:45:00,114.51,114.6,114.51,114.59,3800.0,95.4362,95.5112,95.4362,95.5028,3800.0
2014-09-22 13:50:00,114.61,114.65,114.61,114.62,2300.0,95.5195,95.5529,95.5195,95.5278,2300.0
2014-09-22 13:55:00,114.57,114.59,114.53,114.54,2500.0,95.4862,95.5028,95.4528,95.4612,2500.0
2014-09-22 14:00:00,114.53,114.53,114.46,114.46,2300.0,95.4528,95.4528,95.3945,95.3945,2300.0
2014-09-22 14:05:00,114.44,114.5,114.38,114.46,6600.0,95.3778,95.4278,95.3278,95.3945,6600.0
2014-09-22 14:10:00,114.5,114.57,114.46,114.56,8700.0,95.4278,95.4862,95.3945,95.4778,8700.0
2014-09-22 14:15:00,114.55,114.61,114.52,114.52,4100.0,95.4695,95.5195,95.4445,95.4445,4100.0
2014-09-22 14:20:00,114.48,114.51,114.35,114.35,5500.0,95.4112,95.4362,95.3028,95.3028,5500.0
2014-09-22 14:25:00,114.35,114.37,114.26,114.28,5300.0,95.3028,95.3195,95.2278,95.2445,5300.0
2014-09-22 14:30:00,114.28,114.39,114.28,114.38,6200.0,95.2445,95.3362,95.2445,95.3278,6200.0
2014-09-22 14:35:00,114.37,114.37,114.31,114.35,7200.0,95.3195,95.3195,95.2695,95.3028,7200.0
2014-09-22 14:40:00,114.35,114.35,114.17,114.19,21500.0,95.3028,95.3028,95.1528,95.1695,21500.0
2014-09-22 14:45:00,114.2,114.32,114.2,114.25,12600.0,95.1778,95.2778,95.1778,95.2195,12600.0
2014-09-22 14:50:00,114.26,114.33,114.24,114.25,19300.0,95.2278,95.2862,95.2111,95.2195,19300.0
2014-09-22 14:55:00,114.23,114.28,114.16,114.2,34000.0,95.2028,95.2445,95.1445,95.1778,34000.0
2014-09-22 15:00:00,114.2,114.38,114.2,114.32,32000.0,95.1778,95.3278,95.1778,95.2778,32000.0
2014-09-22 15:05:00,114.32,114.38,114.27,114.33,20000.0,95.2778,95.3278,95.2361,95.2862,20000.0
2014-09-22 15:10:00,114.34,114.37,114.28,114.33,20400.0,95.2945,95.3195,95.2445,95.2862,20400.0
2014-09-22 15:15:00,114.33,114.37,114.29,114.37,12700.0,95.2862,95.3195,95.2528,95.3195,12700.0
2014-09-22 15:20:00,114.37,114.45,114.36,114.45,12400.0,95.3195,95.3862,95.3112,95.3862,12400.0
2014-09-22 15:25:00,114.43,114.57,114.43,114.57,8700.0,95.3695,95.4862,95.3695,95.4862,8700.0
2014-09-22 15:30:00,114.57,114.6,114.53,114.57,13900.0,95.4862,95.5112,95.4528,95.4862,13900.0
2014-09-22 15:35:00,114.58,114.6,114.56,114.59,12700.0,95.4945,95.5112,95.4778,95.5028,12700.0
2014-09-22 15:40:00,114.6,114.77,114.59,114.76,14200.0,95.5112,95.6529,95.5028,95.6445,14200.0
2014-09-22 15:45:00,114.76,114.83,114.73,114.82,21900.0,95.6445,95.7029,95.6195,95.6945,21900.0
2014-09-22 15:50:00,114.83,114.83,114.59,114.6,24200.0,95.7029,95.7029,95.5028,95.5112,24200.0
2014-09-22 15:55:00,114.6,114.77,114.6,114.74,51800.0,95.5112,95.6529,95.5112,95.6279,51800.0
2014-09-23 09:30:00,114.17,114.32,113.91,114.09,18600.0,95.1528,95.2778,94.9361,95.0861,18600.0
2014-09-23 09:35:00,114.02,114.02,113.2,113.41,13500.0,95.0278,95.0278,94.3444,94.5194,13500.0
2014-09-23 09:40:00,113.41,113.64,113.38,113.64,15600.0,94.5194,94.7111,94.4944,94.7111,15600.0
2014-09-23 09:45:00,113.53,113.88,113.53,113.82,14300.0,94.6194,94.9111,94.6194,94.8611,14300.0
2014-09-23 09:50:00,113.81,114.1,113.81,114.03,6200.0,94.8528,95.0945,94.8528,95.0361,6200.0
2014-09-23 09:55:00,114.02,114.27,113.97,114.0,19200.0,95.0278,95.2361,94.9861,95.0111,19200.0
2014-09-23 10:00:00,114.15,114.32,114.08,114.1,5600.0,95.1361,95.2778,95.0778,95.0945,5600.0
2014-09-23 10:05:00,114.11,114.11,114.0,114.09,8800.0,95.1028,95.1028,95.0111,95.0861,8800.0
2014-09-23 10:10:00,114.13,114.16,114.02,114.1,12700.0,95.1195,95.1445,95.0278,95.0945,12700.0
2014-09-23 10:15:00,114.09,114.21,113.97,114.21,6300.0,95.0861,95.1861,94.9861,95.1861,6300.0
2014-09-23 10:20:00,114.21,114.38,114.21,114.27,5300.0,95.1861,95.3278,95.1861,95.2361,5300.0
2014-09-23 10:25:00,114.22,114.23,114.03,114.08,4300.0,95.1945,95.2028,95.0361,95.0778,4300.0
2014-09-23 10:30:00,114.03,114.05,113.94,113.94,8000.0,95.0361,95.0528,94.9611,94.9611,8000.0
2014-09-23 10:35:00,113.92,113.94,113.8,113.8,5900.0,94.9444,94.9611,94.8444,94.8444,5900.0
2014-09-23 10:40:00,113.83,113.97,113.81,113.9,6800.0,94.8694,94.9861,94.8528,94.9278,6800.0
2014-09-23 10:45:00,113.87,113.87,113.75,113.79,6300.0,94.9028,94.9028,94.8028,94.8361,6300.0
2014-09-23 10:50:00,113.8,113.94,113.8,113.93,2900.0,94.8444,94.9611,94.8444,94.9528,2900.0
2014-09-23 10:55:00,113.91,113.91,113.8,113.82,2100.0,94.9361,94.9361,94.8444,94.8611,2100.0
2014-09-23 11:00:00,113.81,113.91,113.78,113.82,8400.0,94.8528,94.9361,94.8278,94.8611,8400.0
2014-09-23 11:05:00,113.77,113.79,113.66,113.72,5100.0,94.8194,94.8361,94.7278,94.7778,5100.0
2014-09-23 11:10:00,113.77,113.77,113.54,113.62,5400.0,94.8194,94.8194,94.6277,94.6944,5400.0
2014-09-23 11:15:00,113.65,113.87,113.65,113.85,3900.0,94.7194,94.9028,94.7194,94.8861,3900.0
2014-09-23 11:20:00,113.85,114.0,113.85,113.96,6400.0,94.8861,95.0111,94.8861,94.9778,6400.0
2014-09-23 11:25:00,113.94,113.94,113.79,113.79,1400.0,94.9611,94.9611,94.8361,94.8361,1400.0
2014-09-23 11:30:00,113.77,113.89,113.74,113.85,6900.0,94.8194,94.9194,94.7944,94.8861,6900.0
2014-09-23 11:35:00,113.86,114.18,113.86,114.16,7100.0,94.8944,95.1611,94.8944,95.1445,7100.0
2014-09-23 11:40:00,114.09,114.09,114.05,114.05,600.0,95.0861,95.0861,95.0528,95.0528,600.0
2014-09-23 11:45:00,114.03,114.22,114.03,114.13,2000.0,95.0361,95.1945,95.0361,95.1195,2000.0
2014-09-23 11:50:00,114.17,114.23,114.17,114.22,600.0,95.1528,95.2028,95.1528,95.1945,600.0
2014-09-23 11:55:00,114.23,114.26,114.19,114.26,2800.0,95.2028,95.2278,95.1695,95.2278,2800.0
2014-09-23 12:00:00,114.26,114.37,114.26,114.37,10400.0,95.2278,95.3195,95.2278,95.3195,10400.0
2014-09-23 12:05:00,114.35,114.36,114.18,114.2,8500.0,95.3028,95.3112,95.1611,95.1778,8500.0
2014-09-23 12:10:00,114.2,114.22,114.08,114.1,6500.0,95.1778,95.1945,95.0778,95.0945,6500.0
2014-09-23 12:15:00,114.12,114.12,114.06,114.09,1400.0,95.1111,95.1111,95.0611,95.0861,1400.0
2014-09-23 12:20:00,114.09,114.09,113.98,113.98,4600.0,95.0861,95.0861,94.9945,94.9945,4600.0
2014-09-23 12:25:00,113.93,113.97,113.93,113.95,3400.0,94.9528,94.9861,94.9528,94.9695,3400.0
2014-09-23 12:30:00,114.0,114.09,113.97,114.07,1000.0,95.0111,95.0861,94.9861,95.0695,1000.0
2014-09-23 12:35:00,114.05,114.15,114.0,114.09,30600.0,95.0528,95.1361,95.0111,95.0861,30600.0
2014-09-23 12:40:00,114.03,114.16,114.03,114.1,18600.0,95.0361,95.1445,95.0361,95.0945,18600.0
2014-09-23 12:45:00,114.07,114.11,114.0,114.03,11500.0,95.0695,95.1028,95.0111,95.0361,11500.0
2014-09-23 12:50:00,114.04,114.04,113.99,114.0,5100.0,95.0445,95.0445,95.0028,95.0111,5100.0
2014-09-23 12:55:00,113.98,113.98,113.94,113.94,2200.0,94.9945,94.9945,94.9611,94.9611,2200.0
2014-09-23 13:00:00,113.89,114.0,113.87,113.95,2200.0,94.9194,95.0111,94.9028,94.9695,2200.0
2014-09-23 13:05:00,113.94,113.94,113.79,113.79,2000.0,94.9611,94.9611,94.8361,94.8361,2000.0
2014-09-23 13:10:00,113.79,113.89,113.79,113.87,2400.0,94.8361,94.9194,94.8361,94.9028,2400.0
2014-09-23 13:15:00,113.84,113.86,113.74,113.75,5300.0,94.8778,94.8944,94.7944,94.8028,5300.0
2014-09-23 13:20:00,113.81,113.87,113.78,113.81,2000.0,94.8528,94.9028,94.8278,94.8528,2000.0
2014-09-23 13:25:00,113.81,113.91,113.79,113.9,7200.0,94.8528,94.9361,94.8361,94.9278,7200.0
2014-09-23 13:30:00,113.92,114.0,113.89,113.98,2500.0,94.9444,95.0111,94.9194,94.9945,2500.0
2014-09-23 13:35:00,113.98,114.04,113.93,114.02,8500.0,94.9945,95.0445,94.9528,95.0278,8500.0
2014-09-23 13:40:00,114.04,114.04,113.89,113.94,1100.0,95.0445,95.0445,94.9194,94.9611,1100.0
2014-09-23 13:45:00,113.88,113.91,113.83,113.83,1200.0,94.9111,94.9361,94.8694,94.8694,1200.0
2014-09-23 13:50:00,113.82,113.91,113.8,113.84,1800.0,94.8611,94.9361,94.8444,94.8778,1800.0
2014-09-23 13:55:00,113.87,113.87,113.77,113.84,4200.0,94.9028,94.9028,94.8194,94.8778,4200.0
2014-09-23 14:00:00,113.83,113.97,113.77,113.94,3100.0,94.8694,94.9861,94.8194,94.9611,3100.0
2014-09-23 14:05:00,113.94,113.94,113.83,113.84,1100.0,94.9611,94.9611,94.8694,94.8778,1100.0
2014-09-23 14:10:00,113.8,113.97,113.8,113.84,2300.0,94.8444,94.9861,94.8444,94.8778,2300.0
2014-09-23 14:15:00,113.89,113.89,113.82,113.86,2300.0,94.9194,94.9194,94.8611,94.8944,2300.0
2014-09-23 14:20:00,113.85,113.87,113.7,113.71,1800.0,94.8861,94.9028,94.7611,94.7694,1800.0
2014-09-23 14:25:00,113.76,113.93,113.74,113.93,4700.0,94.8111,94.9528,94.7944,94.9528,4700.0
2014-09-23 14:30:00,113.91,113.93,113.82,113.82,2200.0,94.9361,94.9528,94.8611,94.8611,2200.0
2014-09-23 14:35:00,113.79,113.91,113.79,113.91,5700.0,94.8361,94.9361,94.8361,94.9361,5700.0
2014-09-23 14:40:00,113.86,113.9,113.78,113.81,3400.0,94.8944,94.9278,94.8278,94.8528,3400.0
2014-09-23 14:45:00,113.82,113.92,113.82,113.92,9500.0,94.8611,94.9444,94.8611,94.9444,9500.0
2014-09-23 14:50:00,113.9,113.97,113.9,113.92,2100.0,94.9278,94.9861,94.9278,94.9444,2100.0
2014-09-23 14:55:00,113.91,114.05,113.89,114.03,3400.0,94.9361,95.0528,94.9194,95.0361,3400.0
2014-09-23 15:00:00,114.03,114.14,114.03,114.08,4100.0,95.0361,95.1278,95.0361,95.0778,4100.0
2014-09-23 15:05:00,114.03,114.03,113.91,114.0,5400.0,95.0361,95.0361,94.9361,95.0111,5400.0
2014-09-23 15:10:00,114.0,114.05,113.98,114.05,6100.0,95.0111,95.0528,94.9945,95.0528,6100.0
2014-09-23 15:15:00,114.05,114.05,113.89,113.89,7700.0,95.0528,95.0528,94.9194,94.9194,7700.0
2014-09-23 15:20:00,113.9,113.96,113.87,113.95,27600.0,94.9278,94.9778,94.9028,94.9695,27600.0
2014-09-23 15:25:00,113.95,114.09,113.95,113.97,16600.0,94.9695,95.0861,94.9695,94.9861,16600.0
2014-09-23 15:30:00,113.97,114.11,113.9,114.11,13100.0,94.9861,95.1028,94.9278,95.1028,13100.0
2014-09-23 15:35:00,114.08,114.27,114.08,114.22,9600.0,95.0778,95.2361,95.0778,95.1945,9600.0
2014-09-23 15:40:00,114.25,114.27,114.15,114.19,10300.0,95.2195,95.2361,95.1361,95.1695,10300.0
2014-09-23 15:45:00,114.2,114.2,114.04,114.07,24000.0,95.1778,95.1778,95.0445,95.0695,24000.0
2014-09-23 15:50:00,114.07,114.07,113.76,113.87,53100.0,95.0695,95.0695,94.8111,94.9028,53100.0
2014-09-23 15:55:00,113.85,113.88,113.68,113.69,103300.0,94.8861,94.9111,94.7444,94.7528,103300.0
2014-09-24 09:30:00,113.47,113.53,113.3,113.53,17000.0,94.5694,94.6194,94.4277,94.6194,17000.0
2014-09-24 09:35:00,113.54,113.6,113.19,113.19,8800.0,94.6277,94.6777,94.336,94.336,8800.0
2014-09-24 09:40:00,113.23,113.24,113.0,113.02,8900.0,94.3694,94.3777,94.1777,94.1944,8900.0
2014-09-24 09:45:00,113.11,113.11,112.8,112.86,9300.0,94.2694,94.2694,94.011,94.061,9300.0
2014-09-24 09:50:00,112.79,112.99,112.78,112.99,15800.0,94.0027,94.1694,93.9943,94.1694,15800.0
2014-09-24 09:55:00,113.07,113.07,112.87,112.92,8000.0,94.236,94.236,94.0693,94.111,8000.0
2014-09-24 10:00:00,112.95,113.07,112.85,113.03,16000.0,94.136,94.236,94.0527,94.2027,16000.0
2014-09-24 10:05:00,113.01,113.01,112.89,112.94,5300.0,94.186,94.186,94.086,94.1277,5300.0
2014-09-24 10:10:00,112.87,112.87,112.75,112.76,9100.0,94.0693,94.0693,93.9693,93.9777,9100.0
2014-09-24 10:15:00,112.75,112.81,112.57,112.57,17000.0,93.9693,94.0193,93.8193,93.8193,17000.0
2014-09-24 10:20:00,112.56,112.89,112.56,112.89,10500.0,93.811,94.086,93.811,94.086,10500.0
2014-09-24 10:25:00,112.88,113.07,112.86,113.04,9700.0,94.0777,94.236,94.061,94.211,9700.0
2014-09-24 10:30:00,113.0,113.21,113.0,113.21,11900.0,94.1777,94.3527,94.1777,94.3527,11900.0
2014-09-24 10:35:00,113.28,113.42,113.28,113.41,22400.0,94.4111,94.5277,94.4111,94.5194,22400.0
2014-09-24 10:40:00,113.44,113.63,113.44,113.63,15100.0,94.5444,94.7028,94.5444,94.7028,15100.0
2014-09-24 10:45:00,113.63,113.67,113.6,113.64,4400.0,94.7028,94.7361,94.6777,94.7111,4400.0
2014-09-24 10:50:00,113.65,113.75,113.64,113.69,6200.0,94.7194,94.8028,94.7111,94.7528,6200.0
2014-09-24 10:55:00,113.69,113.76,113.58,113.59,5500.0,94.7528,94.8111,94.6611,94.6694,5500.0
2014-09-24 11:00:00,113.65,113.69,113.59,113.63,4500.0,94.7194,94.7528,94.6694,94.7028,4500.0
2014-09-24 11:05:00,113.72,113.9,113.71,113.9,2700.0,94.7778,94.9278,94.7694,94.9278,2700.0
2014-09-24 11:10:00,113.95,113.98,113.9,113.95,6000.0,94.9695,94.9945,94.9278,94.9695,6000.0
2014-09-24 11:15:00,113.97,113.97,113.91,113.96,8900.0,94.9861,94.9861,94.9361,94.9778,8900.0
2014-09-24 11:20:00,113.98,114.17,113.98,114.16,5200.0,94.9945,95.1528,94.9945,95.1445,5200.0
2014-09-24 11:25:00,114.2,114.25,114.14,114.25,3400.0,95.1778,95.2195,95.1278,95.2195,3400.0
2014-09-24 11:30:00,114.22,114.32,114.2,114.24,4000.0,95.1945,95.2778,95.1778,95.2111,4000.0
2014-09-24 11:35:00,114.21,114.26,114.19,114.2,3600.0,95.1861,95.2278,95.1695,95.1778,3600.0
2014-09-24 11:40:00,114.18,114.18,114.02,114.03,7500.0,95.1611,95.1611,95.0278,95.0361,7500.0
2014-09-24 11:45:00,114.01,114.03,113.82,113.82,3100.0,95.0195,95.0361,94.8611,94.8611,3100.0
2014-09-24 11:50:00,113.85,113.85,113.75,113.77,2400.0,94.8861,94.8861,94.8028,94.8194,2400.0
2014-09-24 11:55:00,113.75,113.81,113.72,113.81,5100.0,94.8028,94.8528,94.7778,94.8528,5100.0
2014-09-24 12:00:00,113.85,113.94,113.78,113.94,3900.0,94.8861,94.9611,94.8278,94.9611,3900.0
2014-09-24 12:05:00,113.92,113.98,113.88,113.95,7800.0,94.9444,94.9945,94.9111,94.9695,7800.0
2014-09-24 12:10:00,113.95,113.96,113.85,113.91,6200.0,94.9695,94.9778,94.8861,94.9361,6200.0
2014-09-24 12:15:00,113.9,113.9,113.81,113.84,7500.0,94.9278,94.9278,94.8528,94.8778,7500.0
2014-09-24 12:20:00,113.84,113.87,113.8,113.86,5400.0,94.8778,94.9028,94.8444,94.8944,5400.0
2014-09-24 12:25:00,113.85,113.89,113.83,113.84,13800.0,94.8861,94.9194,94.8694,94.8778,13800.0
2014-09-24 12:30:00,113.83,113.87,113.83,113.87,7400.0,94.8694,94.9028,94.8694,94.9028,7400.0
2014-09-24 12:35:00,113.88,113.91,113.88,113.9,5800.0,94.9111,94.9361,94.9111,94.9278,5800.0
2014-09-24 12:40:00,113.9,113.93,113.83,113.92,4800.0,94.9278,94.9528,94.8694,94.9444,4800.0
2014-09-24 12:45:00,113.93,113.95,113.85,113.86,3500.0,94.9528,94.9695,94.8861,94.8944,3500.0
2014-09-24 12:50:00,113.85,113.88,113.83,113.86,4100.0,94.8861,94.9111,94.8694,94.8944,4100.0
2014-09-24 12:55:00,113.88,113.96,113.85,113.96,4100.0,94.9111,94.9778,94.8861,94.9778,4100.0
2014-09-24 13:00:00,113.95,113.97,113.89,113.92,7700.0,94.9695,94.9861,94.9194,94.9444,7700.0
2014-09-24 13:05:00,113.9,113.93,113.87,113.93,3300.0,94.9278,94.9528,94.9028,94.9528,3300.0
2014-09-24 13:10:00,113.92,113.95,113.92,113.94,2800.0,94.9444,94.9695,94.9444,94.9611,2800.0
2014-09-24 13:15:00,113.94,114.0,113.92,113.97,4600.0,94.9611,95.0111,94.9444,94.9861,4600.0
2014-09-24 13:20:00,113.98,113.99,113.93,113.93,900.0,94.9945,95.0028,94.9528,94.9528,900.0
2014-09-24 13:25:00,113.96,114.01,113.94,114.01,5100.0,94.9778,95.0195,94.9611,95.0195,5100.0
2014-09-24 13:30:00,114.03,114.12,114.03,114.12,2200.0,95.0361,95.1111,95.0361,95.1111,2200.0
2014-09-24 13:35:00,114.1,114.2,114.1,114.2,3400.0,95.0945,95.1778,95.0945,95.1778,3400.0
2014-09-24 13:40:00,114.19,114.28,114.19,114.27,5000.0,95.1695,95.2445,95.1695,95.2361,5000.0
2014-09-24 13:45:00,114.29,114.32,114.29,114.31,9100.0,95.2528,95.2778,95.2528,95.2695,9100.0
2014-09-24 13:50:00,114.32,114.38,114.31,114.38,3800.0,95.2778,95.3278,95.2695,95.3278,3800.0
2014-09-24 13:55:00,114.34,114.35,114.3,114.3,7300.0,95.2945,95.3028,95.2612,95.2612,7300.0
2014-09-24 14:00:00,114.3,114.32,114.3,114.31,6700.0,95.2612,95.2778,95.2612,95.2695,6700.0
2014-09-24 14:05:00,114.33,114.34,114.3,114.3,4200.0,95.2862,95.2945,95.2612,95.2612,4200.0
2014-09-24 14:10:00,114.3,114.3,114.23,114.25,3700.0,95.2612,95.2612,95.2028,95.2195,3700.0
2014-09-24 14:15:00,114.26,114.31,114.26,114.31,6000.0,95.2278,95.2695,95.2278,95.2695,6000.0
2014-09-24 14:20:00,114.3,114.33,114.28,114.28,3700.0,95.2612,95.2862,95.2445,95.2445,3700.0
2014-09-24 14:25:00,114.28,114.55,114.28,114.52,7900.0,95.2445,95.4695,95.2445,95.4445,7900.0
2014-09-24 14:30:00,114.52,114.53,114.48,114.49,9100.0,95.4445,95.4528,95.4112,95.4195,9100.0
2014-09-24 14:35:00,114.49,114.51,114.46,114.48,6200.0,95.4195,95.4362,95.3945,95.4112,6200.0
2014-09-24 14:40:00,114.49,114.56,114.48,114.51,7500.0,95.4195,95.4778,95.4112,95.4362,7500.0
2014-09-24 14:45:00,114.51,114.55,114.47,114.55,6200.0,95.4362,95.4695,95.4028,95.4695,6200.0
2014-09-24 14:50:00,114.56,114.59,114.54,114.57,8000.0,95.4778,95.5028,95.4612,95.4862,8000.0
2014-09-24 14:55:00,114.59,114.65,114.57,114.6,10200.0,95.5028,95.5529,95.4862,95.5112,10200.0
2014-09-24 15:00:00,114.62,114.73,114.62,114.73,9600.0,95.5278,95.6195,95.5278,95.6195,9600.0
2014-09-24 15:05:00,114.73,114.78,114.68,114.7,11600.0,95.6195,95.6612,95.5779,95.5945,11600.0
2014-09-24 15:10:00,114.69,114.72,114.67,114.67,19300.0,95.5862,95.6112,95.5695,95.5695,19300.0
2014-09-24 15:15:00,114.67,114.78,114.64,114.77,15400.0,95.5695,95.6612,95.5445,95.6529,15400.0
2014-09-24 15:20:00,114.77,114.79,114.76,114.77,17500.0,95.6529,95.6695,95.6445,95.6529,17500.0
2014-09-24 15:25:00,114.79,114.83,114.78,114.8,14100.0,95.6695,95.7029,95.6612,95.6779,14100.0
2014-09-24 15:30:00,114.8,114.82,114.76,114.76,12400.0,95.6779,95.6945,95.6445,95.6445,12400.0
2014-09-24 15:35:00,114.75,114.83,114.73,114.82,18800.0,95.6362,95.7029,95.6195,95.6945,18800.0
2014-09-24 15:40:00,114.82,114.83,114.8,114.81,15600.0,95.6945,95.7029,95.6779,95.6862,15600.0
2014-09-24 15:45:00,114.81,114.81,114.62,114.67,28200.0,95.6862,95.6862,95.5278,95.5695,28200.0
2014-09-24 15:50:00,114.67,114.72,114.66,114.7,33900.0,95.5695,95.6112,95.5612,95.5945,33900.0
2014-09-24 15:55:00,114.69,114.75,114.58,114.65,60000.0,95.5862,95.6362,95.4945,95.5529,60000.0
2014-09-25 09:30:00,113.91,114.3,113.68,113.79,13000.0,94.9361,95.2612,94.7444,94.8361,13000.0
2014-09-25 09:35:00,113.78,114.11,113.73,114.0,12500.0,94.8278,95.1028,94.7861,95.0111,12500.0
2014-09-25 09:40:00,114.03,114.16,113.98,113.98,17100.0,95.0361,95.1445,94.9945,94.9945,17100.0
2014-09-25 09:45:00,113.98,114.27,113.95,114.09,14800.0,94.9945,95.2361,94.9695,95.0861,14800.0
2014-09-25 09:50:00,114.09,114.16,113.95,114.04,13000.0,95.0861,95.1445,94.9695,95.0445,13000.0
2014-09-25 09:55:00,114.06,114.1,113.95,114.05,12500.0,95.0611,95.0945,94.9695,95.0528,12500.0
2014-09-25 10:00:00,114.05,114.09,113.95,113.96,15100.0,95.0528,95.0861,94.9695,94.9778,15100.0
2014-09-25 10:05:00,113.98,114.11,113.97,114.11,4100.0,94.9945,95.1028,94.9861,95.1028,4100.0
2014-09-25 10:10:00,114.08,114.08,113.61,113.71,19800.0,95.0778,95.0778,94.6861,94.7694,19800.0
2014-09-25 10:15:00,113.68,113.93,113.68,113.84,5300.0,94.7444,94.9528,94.7444,94.8778,5300.0
2014-09-25 10:20:00,113.9,113.9,113.44,113.5,9000.0,94.9278,94.9278,94.5444,94.5944,9000.0
2014-09-25 10:25:00,113.48,113.81,113.48,113.71,4500.0,94.5777,94.8528,94.5777,94.7694,4500.0
2014-09-25 10:30:00,113.65,113.65,113.48,113.54,5600.0,94.7194,94.7194,94.5777,94.6277,5600.0
2014-09-25 10:35:00,113.6,113.62,113.47,113.5,6100.0,94.6777,94.6944,94.5694,94.5944,6100.0
2014-09-25 10:40:00,113.49,113.49,113.22,113.36,4500.0,94.5861,94.5861,94.361,94.4777,4500.0
2014-09-25 10:45:00,113.29,113.29,113.1,113.2,5700.0,94.4194,94.4194,94.261,94.3444,5700.0
2014-09-25 10:50:00,113.22,113.42,113.21,113.37,4200.0,94.361,94.5277,94.3527,94.4861,4200.0
2014-09-25 10:55:00,113.37,113.67,113.34,113.56,18400.0,94.4861,94.7361,94.4611,94.6444,18400.0
2014-09-25 11:00:00,113.6,113.67,113.56,113.64,7100.0,94.6777,94.7361,94.6444,94.7111,7100.0
2014-09-25 11:05:00,113.64,113.74,113.5,113.7,7200.0,94.7111,94.7944,94.5944,94.7611,7200.0
2014-09-25 11:10:00,113.75,113.76,113.6,113.71,13000.0,94.8028,94.8111,94.6777,94.7694,13000.0
2014-09-25 11:15:00,113.67,113.75,113.64,113.64,6100.0,94.7361,94.8028,94.7111,94.7111,6100.0
2014-09-25 11:20:00,113.62,113.77,113.52,113.77,12200.0,94.6944,94.8194,94.6111,94.8194,12200.0
2014-09-25 11:25:00,113.71,113.91,113.66,113.89,6900.0,94.7694,94.9361,94.7278,94.9194,6900.0
2014-09-25 11:30:00,113.91,113.91,113.62,113.78,11300.0,94.9361,94.9361,94.6944,94.8278,11300.0
2014-09-25 11:35:00,113.77,113.91,113.77,113.78,6700.0,94.8194,94.9361,94.8194,94.8278,6700.0
2014-09-25 11:40:00,113.73,113.73,113.62,113.63,9100.0,94.7861,94.7861,94.6944,94.7028,9100.0
2014-09-25 11:45:00,113.6,113.66,113.35,113.35,9700.0,94.6777,94.7278,94.4694,94.4694,9700.0
2014-09-25 11:50:00,113.34,113.54,113.34,113.53,9700.0,94.4611,94.6277,94.4611,94.6194,9700.0
2014-09-25 11:55:00,113.52,113.55,113.4,113.4,4800.0,94.6111,94.6361,94.5111,94.5111,4800.0
2014-09-25 12:00:00,113.37,113.45,113.35,113.44,4000.0,94.4861,94.5527,94.4694,94.5444,4000.0
2014-09-25 12:05:00,113.37,113.49,113.3,113.38,6300.0,94.4861,94.5861,94.4277,94.4944,6300.0
2014-09-25 12:10:00,113.32,113.41,113.32,113.38,3400.0,94.4444,94.5194,94.4444,94.4944,3400.0
2014-09-25 12:15:00,113.36,113.41,113.25,113.27,9000.0,94.4777,94.5194,94.386,94.4027,9000.0
2014-09-25 12:20:00,113.22,113.32,113.13,113.24,20900.0,94.361,94.4444,94.286,94.3777,20900.0
2014-09-25 12:25:00,113.19,113.19,112.97,112.97,21700.0,94.336,94.336,94.1527,94.1527,21700.0
2014-09-25 12:30:00,112.94,113.1,112.9,113.01,4200.0,94.1277,94.261,94.0943,94.186,4200.0
2014-09-25 12:35:00,113.03,113.18,113.02,113.17,34900.0,94.2027,94.3277,94.1944,94.3194,34900.0
2014-09-25 12:40:00,113.18,113.27,113.12,113.15,33200.0,94.3277,94.4027,94.2777,94.3027,33200.0
2014-09-25 12:45:00,113.15,113.15,113.04,113.04,4500.0,94.3027,94.3027,94.211,94.211,4500.0
2014-09-25 12:50:00,113.07,113.1,112.97,113.06,4900.0,94.236,94.261,94.1527,94.2277,4900.0
2014-09-25 12:55:00,113.07,113.11,113.06,113.11,2000.0,94.236,94.2694,94.2277,94.2694,2000.0
2014-09-25 13:00:00,113.11,113.17,113.08,113.1,4400.0,94.2694,94.3194,94.2444,94.261,4400.0
2014-09-25 13:05:00,113.09,113.27,113.08,113.26,6900.0,94.2527,94.4027,94.2444,94.3944,6900.0
2014-09-25 13:10:00,113.27,113.33,113.26,113.3,3500.0,94.4027,94.4527,94.3944,94.4277,3500.0
2014-09-25 13:15:00,113.32,113.42,113.32,113.36,3600.0,94.4444,94.5277,94.4444,94.4777,3600.0
2014-09-25 13:20:00,113.36,113.38,113.29,113.31,7800.0,94.4777,94.4944,94.4194,94.4361,7800.0
2014-09-25 13:25:00,113.32,113.38,113.32,113.38,6600.0,94.4444,94.4944,94.4444,94.4944,6600.0
2014-09-25 13:30:00,113.37,113.39,113.34,113.35,8600.0,94.4861,94.5027,94.4611,94.4694,8600.0
2014-09-25 13:35:00,113.34,113.34,113.26,113.28,5300.0,94.4611,94.4611,94.3944,94.4111,5300.0
2014-09-25 13:40:00,113.34,113.36,113.24,113.29,4900.0,94.4611,94.4777,94.3777,94.4194,4900.0
2014-09-25 13:45:00,113.27,113.28,113.13,113.22,5200.0,94.4027,94.4111,94.286,94.361,5200.0
2014-09-25 13:50:00,113.22,113.22,113.06,113.06,6300.0,94.361,94.361,94.2277,94.2277,6300.0
2014-09-25 13:55:00,113.04,113.19,113.03,113.11,6600.0,94.211,94.336,94.2027,94.2694,6600.0
2014-09-25 14:00:00,113.08,113.1,112.97,113.02,4900.0,94.2444,94.261,94.1527,94.1944,4900.0
2014-09-25 14:05:00,113.0,113.17,113.0,113.14,5200.0,94.1777,94.3194,94.1777,94.2944,5200.0
2014-09-25 14:10:00,113.11,113.17,113.1,113.16,5000.0,94.2694,94.3194,94.261,94.311,5000.0
2014-09-25 14:15:00,113.14,113.16,113.0,113.14,6200.0,94.2944,94.311,94.1777,94.2944,6200.0
2014-09-25 14:20:00,113.17,113.22,113.14,113.16,5100.0,94.3194,94.361,94.2944,94.311,5100.0
2014-09-25 14:25:00,113.17,113.22,113.13,113.21,5100.0,94.3194,94.361,94.286,94.3527,5100.0
2014-09-25 14:30:00,113.21,113.25,113.18,113.19,6400.0,94.3527,94.386,94.3277,94.336,6400.0
2014-09-25 14:35:00,113.22,113.33,113.2,113.31,4500.0,94.361,94.4527,94.3444,94.4361,4500.0
2014-09-25 14:40:00,113.28,113.3,113.13,113.13,5800.0,94.4111,94.4277,94.286,94.286,5800.0
2014-09-25 14:45:00,113.1,113.27,113.1,113.22,9100.0,94.261,94.4027,94.261,94.361,9100.0
2014-09-25 14:50:00,113.23,113.26,113.16,113.2,6400.0,94.3694,94.3944,94.311,94.3444,6400.0
2014-09-25 14:55:00,113.19,113.24,113.18,113.22,7200.0,94.336,94.3777,94.3277,94.361,7200.0
2014-09-25 15:00:00,113.22,113.24,113.14,113.15,8700.0,94.361,94.3777,94.2944,94.3027,8700.0
2014-09-25 15:05:00,113.15,113.21,113.11,113.11,4700.0,94.3027,94.3527,94.2694,94.2694,4700.0
2014-09-25 15:10:00,113.12,113.14,113.04,113.09,9000.0,94.2777,94.2944,94.211,94.2527,9000.0
2014-09-25 15:15:00,113.1,113.27,113.1,113.15,15000.0,94.261,94.4027,94.261,94.3027,15000.0
2014-09-25 15:20:00,113.14,113.15,113.01,113.01,8100.0,94.2944,94.3027,94.186,94.186,8100.0
2014-09-25 15:25:00,113.0,113.09,112.94,113.01,12000.0,94.1777,94.2527,94.1277,94.186,12000.0
2014-09-25 15:30:00,113.01,113.06,112.98,113.06,6200.0,94.186,94.2277,94.161,94.2277,6200.0
2014-09-25 15:35:00,113.07,113.12,112.98,113.1,7700.0,94.236,94.2777,94.161,94.261,7700.0
2014-09-25 15:40:00,113.12,113.21,113.09,113.13,8000.0,94.2777,94.3527,94.2527,94.286,8000.0
2014-09-25 15:45:00,113.13,113.14,113.02,113.13,15400.0,94.286,94.2944,94.1944,94.286,15400.0
2014-09-25 15:50:00,113.12,113.16,113.05,113.06,18900.0,94.2777,94.311,94.2194,94.2277,18900.0
2014-09-25 15:55:00,113.06,113.06,112.85,112.86,37200.0,94.2277,94.2277,94.0527,94.061,37200.0
2014-09-26 09:30:00,112.93,112.93,112.72,112.79,9600.0,94.1194,94.1194,93.9443,94.0027,9600.0
2014-09-26 09:35:00,112.75,112.89,112.6,112.61,4000.0,93.9693,94.086,93.8443,93.8527,4000.0
2014-09-26 09:40:00,112.61,112.68,112.33,112.54,8400.0,93.8527,93.911,93.6193,93.7943,8400.0
2014-09-26 09:45:00,112.39,112.65,112.39,112.65,7300.0,93.6693,93.886,93.6693,93.886,7300.0
2014-09-26 09:50:00,112.67,112.89,112.67,112.89,2900.0,93.9027,94.086,93.9027,94.086,2900.0
2014-09-26 09:55:00,112.89,113.01,112.75,113.01,8200.0,94.086,94.186,93.9693,94.186,8200.0
2014-09-26 10:00:00,113.02,113.25,113.02,113.14,13600.0,94.1944,94.386,94.1944,94.2944,13600.0
2014-09-26 10:05:00,113.12,113.13,112.98,113.04,3400.0,94.2777,94.286,94.161,94.211,3400.0
2014-09-26 10:10:00,113.06,113.06,112.97,112.97,14600.0,94.2277,94.2277,94.1527,94.1527,14600.0
2014-09-26 10:15:00,112.99,113.06,112.93,113.06,4300.0,94.1694,94.2277,94.1194,94.2277,4300.0
2014-09-26 10:20:00,113.07,113.17,113.07,113.17,1500.0,94.236,94.3194,94.236,94.3194,1500.0
2014-09-26 10:25:00,113.1,113.24,113.07,113.07,6900.0,94.261,94.3777,94.236,94.236,6900.0
2014-09-26 10:30:00,113.06,113.19,112.96,113.19,5200.0,94.2277,94.336,94.1444,94.336,5200.0
2014-09-26 10:35:00,113.21,113.22,113.04,113.12,2600.0,94.3527,94.361,94.211,94.2777,2600.0
2014-09-26 10:40:00,113.1,113.16,113.06,113.14,2800.0,94.261,94.311,94.2277,94.2944,2800.0
2014-09-26 10:45:00,113.11,113.19,113.02,113.19,2700.0,94.2694,94.336,94.1944,94.336,2700.0
2014-09-26 10:50:00,113.13,113.15,113.02,113.04,2700.0,94.286,94.3027,94.1944,94.211,2700.0
2014-09-26 10:55:00,112.99,113.22,112.99,113.22,4000.0,94.1694,94.361,94.1694,94.361,4000.0
2014-09-26 11:00:00,113.25,113.44,113.25,113.3,2700.0,94.386,94.5444,94.386,94.4277,2700.0
2014-09-26 11:05:00,113.26,113.29,113.23,113.24,1400.0,94.3944,94.4194,94.3694,94.3777,1400.0
2014-09-26 11:10:00,113.2,113.23,113.11,113.16,2600.0,94.3444,94.3694,94.2694,94.311,2600.0
2014-09-26 11:15:00,113.24,113.31,113.19,113.19,4900.0,94.3777,94.4361,94.336,94.336,4900.0
2014-09-26 11:20:00,113.2,113.22,113.13,113.19,3700.0,94.3444,94.361,94.286,94.336,3700.0
2014-09-26 11:25:00,113.22,113.26,113.17,113.17,6300.0,94.361,94.3944,94.3194,94.3194,6300.0
2014-09-26 11:30:00,113.19,113.2,113.11,113.11,4100.0,94.336,94.3444,94.2694,94.2694,4100.0
2014-09-26 11:35:00,113.11,113.23,113.04,113.16,4000.0,94.2694,94.3694,94.211,94.311,4000.0
2014-09-26 11:40:00,113.13,113.13,113.04,113.11,2200.0,94.286,94.286,94.211,94.2694,2200.0
2014-09-26 11:45:00,113.11,113.11,113.0,113.08,2100.0,94.2694,94.2694,94.1777,94.2444,2100.0
2014-09-26 11:50:00,113.08,113.15,113.06,113.06,900.0,94.2444,94.3027,94.2277,94.2277,900.0
2014-09-26 11:55:00,113.07,113.12,113.07,113.12,400.0,94.236,94.2777,94.236,94.2777,400.0
2014-09-26 12:00:00,113.11,113.15,113.05,113.07,2900.0,94.2694,94.3027,94.2194,94.236,2900.0
2014-09-26 12:05:00,113.08,113.08,113.03,113.05,500.0,94.2444,94.2444,94.2027,94.2194,500.0
2014-09-26 12:10:00,113.04,113.04,112.98,112.99,2800.0,94.211,94.211,94.161,94.1694,2800.0
2014-09-26 12:15:00,112.99,113.12,112.98,113.1,2400.0,94.1694,94.2777,94.161,94.261,2400.0
2014-09-26 12:20:00,113.16,113.21,113.14,113.16,3700.0,94.311,94.3527,94.2944,94.311,3700.0
2014-09-26 12:25:00,113.16,113.2,113.14,113.2,3500.0,94.311,94.3444,94.2944,94.3444,3500.0
2014-09-26 12:30:00,113.24,113.27,113.18,113.18,3500.0,94.3777,94.4027,94.3277,94.3277,3500.0
2014-09-26 12:35:00,113.19,113.26,113.18,113.26,5000.0,94.336,94.3944,94.3277,94.3944,5000.0
2014-09-26 12:40:00,113.27,113.3,113.22,113.23,12600.0,94.4027,94.4277,94.361,94.3694,12600.0
2014-09-26 12:45:00,113.21,113.23,113.19,113.22,2300.0,94.3527,94.3694,94.336,94.361,2300.0
2014-09-26 12:50:00,113.19,113.27,113.19,113.26,1300.0,94.336,94.4027,94.336,94.3944,1300.0
2014-09-26 12:55:00,113.29,113.29,113.19,113.25,1900.0,94.4194,94.4194,94.336,94.386,1900.0
2014-09-26 13:00:00,113.27,113.35,113.27,113.33,9200.0,94.4027,94.4694,94.4027,94.4527,9200.0
2014-09-26 13:05:00,113.32,113.33,113.27,113.29,2400.0,94.4444,94.4527,94.4027,94.4194,2400.0
2014-09-26 13:10:00,113.34,113.36,113.32,113.36,1400.0,94.4611,94.4777,94.4444,94.4777,1400.0
2014-09-26 13:15:00,113.36,113.43,113.36,113.43,1600.0,94.4777,94.5361,94.4777,94.5361,1600.0
2014-09-26 13:20:00,113.43,113.5,113.43,113.45,3400.0,94.5361,94.5944,94.5361,94.5527,3400.0
2014-09-26 13:25:00,113.43,113.44,113.37,113.44,2700.0,94.5361,94.5444,94.4861,94.5444,2700.0
2014-09-26 13:30:00,113.46,113.46,113.41,113.41,1100.0,94.5611,94.5611,94.5194,94.5194,1100.0
2014-09-26 13:35:00,113.43,113.45,113.4,113.4,1400.0,94.5361,94.5527,94.5111,94.5111,1400.0
2014-09-26 13:40:00,113.4,113.45,113.39,113.44,1700.0,94.5111,94.5527,94.5027,94.5444,1700.0
2014-09-26 13:45:00,113.45,113.48,113.44,113.48,3000.0,94.5527,94.5777,94.5444,94.5777,3000.0
2014-09-26 13:50:00,113.51,113.51,113.47,113.47,1600.0,94.6027,94.6027,94.5694,94.5694,1600.0
2014-09-26 13:55:00,113.47,113.57,113.44,113.54,3800.0,94.5694,94.6527,94.5444,94.6277,3800.0
2014-09-26 14:00:00,113.53,113.64,113.51,113.61,3700.0,94.6194,94.7111,94.6027,94.6861,3700.0
2014-09-26 14:05:00,113.63,113.88,113.61,113.83,5300.0,94.7028,94.9111,94.6861,94.8694,5300.0
2014-09-26 14:10:00,113.85,113.86,113.75,113.75,2600.0,94.8861,94.8944,94.8028,94.8028,2600.0
2014-09-26 14:15:00,113.78,114.07,113.76,114.07,4900.0,94.8278,95.0695,94.8111,95.0695,4900.0
2014-09-26 14:20:00,114.07,114.08,113.98,114.02,4000.0,95.0695,95.0778,94.9945,95.0278,4000.0
2014-09-26 14:25:00,114.02,114.03,113.95,113.96,4300.0,95.0278,95.0361,94.9695,94.9778,4300.0
2014-09-26 14:30:00,113.97,114.01,113.96,114.0,5700.0,94.9861,95.0195,94.9778,95.0111,5700.0
2014-09-26 14:35:00,114.0,114.25,113.99,114.24,7700.0,95.0111,95.2195,95.0028,95.2111,7700.0
2014-09-26 14:40:00,114.25,114.25,114.12,114.14,3700.0,95.2195,95.2195,95.1111,95.1278,3700.0
2014-09-26 14:45:00,114.12,114.21,114.11,114.21,6900.0,95.1111,95.1861,95.1028,95.1861,6900.0
2014-09-26 14:50:00,114.19,114.2,114.03,114.06,5200.0,95.1695,95.1778,95.0361,95.0611,5200.0
2014-09-26 14:55:00,114.05,114.06,113.98,114.02,3600.0,95.0528,95.0611,94.9945,95.0278,3600.0
2014-09-26 15:00:00,114.01,114.01,113.94,114.0,20000.0,95.0195,95.0195,94.9611,95.0111,20000.0
2014-09-26 15:05:00,114.01,114.14,114.01,114.11,3300.0,95.0195,95.1278,95.0195,95.1028,3300.0
2014-09-26 15:10:00,114.11,114.16,114.1,114.14,4300.0,95.1028,95.1445,95.0945,95.1278,4300.0
2014-09-26 15:15:00,114.12,114.12,113.96,113.97,5900.0,95.1111,95.1111,94.9778,94.9861,5900.0
2014-09-26 15:20:00,113.97,114.05,113.93,113.97,5300.0,94.9861,95.0528,94.9528,94.9861,5300.0
2014-09-26 15:25:00,113.97,113.98,113.92,113.98,5200.0,94.9861,94.9945,94.9444,94.9945,5200.0
2014-09-26 15:30:00,113.98,114.03,113.8,113.81,6400.0,94.9945,95.0361,94.8444,94.8528,6400.0
2014-09-26 15:35:00,113.83,113.92,113.83,113.87,5400.0,94.8694,94.9444,94.8694,94.9028,5400.0
2014-09-26 15:40:00,113.87,113.94,113.83,113.83,5300.0,94.9028,94.9611,94.8694,94.8694,5300.0
2014-09-26 15:45:00,113.86,113.87,113.74,113.79,11400.0,94.8944,94.9028,94.7944,94.8361,11400.0
2014-09-26 15:50:00,113.79,113.89,113.77,113.8,14600.0,94.8361,94.9194,94.8194,94.8444,14600.0
2014-09-26 15:55:00,113.83,113.93,113.77,113.86,29300.0,94.8694,94.9528,94.8194,94.8944,29300.0
2014-09-29 09:30:00,112.62,112.63,112.35,112.48,9900.0,93.861,93.8693,93.636,93.7443,9900.0
2014-09-29 09:35:00,112.51,112.77,112.51,112.61,4300.0,93.7693,93.986,93.7693,93.8527,4300.0
2014-09-29 09:40:00,112.62,113.01,112.53,113.01,8500.0,93.861,94.186,93.786,94.186,8500.0
2014-09-29 09:45:00,112.99,113.11,112.83,112.89,8500.0,94.1694,94.2694,94.036,94.086,8500.0
2014-09-29 09:50:00,112.82,112.95,112.78,112.94,3500.0,94.0277,94.136,93.9943,94.1277,3500.0
2014-09-29 09:55:00,112.85,113.21,112.85,113.17,18200.0,94.0527,94.3527,94.0527,94.3194,18200.0
2014-09-29 10:00:00,113.16,113.25,112.97,113.16,22800.0,94.311,94.386,94.1527,94.311,22800.0
2014-09-29 10:05:00,113.15,113.16,112.97,112.99,7800.0,94.3027,94.311,94.1527,94.1694,7800.0
2014-09-29 10:10:00,112.99,113.02,112.94,112.98,8800.0,94.1694,94.1944,94.1277,94.161,8800.0
2014-09-29 10:15:00,112.99,113.33,112.98,113.33,6700.0,94.1694,94.4527,94.161,94.4527,6700.0
2014-09-29 10:20:00,113.31,113.39,113.24,113.24,2600.0,94.4361,94.5027,94.3777,94.3777,2600.0
2014-09-29 10:25:00,113.11,113.11,113.01,113.08,1800.0,94.2694,94.2694,94.186,94.2444,1800.0
2014-09-29 10:30:00,113.04,113.23,112.98,113.16,19800.0,94.211,94.3694,94.161,94.311,19800.0
2014-09-29 10:35:00,113.14,113.16,113.07,113.16,1900.0,94.2944,94.311,94.236,94.311,1900.0
2014-09-29 10:40:00,113.17,113.38,113.17,113.31,4300.0,94.3194,94.4944,94.3194,94.4361,4300.0
2014-09-29 10:45:00,113.33,113.37,113.18,113.33,4900.0,94.4527,94.4861,94.3277,94.4527,4900.0
2014-09-29 10:50:00,113.3,113.39,113.26,113.27,4400.0,94.4277,94.5027,94.3944,94.4027,4400.0
2014-09-29 10:55:00,113.26,113.27,113.15,113.21,4500.0,94.3944,94.4027,94.3027,94.3527,4500.0
2014-09-29 11:00:00,113.18,113.28,113.15,113.26,2900.0,94.3277,94.4111,94.3027,94.3944,2900.0
2014-09-29 11:05:00,113.26,113.49,113.26,113.43,8000.0,94.3944,94.5861,94.3944,94.5361,8000.0
2014-09-29 11:10:00,113.45,113.68,113.45,113.68,5500.0,94.5527,94.7444,94.5527,94.7444,5500.0
2014-09-29 11:15:00,113.71,113.81,113.69,113.7,81800.0,94.7694,94.8528,94.7528,94.7611,81800.0
2014-09-29 11:20:00,113.73,113.78,113.64,113.78,4100.0,94.7861,94.8278,94.7111,94.8278,4100.0
2014-09-29 11:25:00,113.77,113.77,113.65,113.65,2500.0,94.8194,94.8194,94.7194,94.7194,2500.0
2014-09-29 11:30:00,113.67,113.68,113.53,113.64,4700.0,94.7361,94.7444,94.6194,94.7111,4700.0
2014-09-29 11:35:00,113.63,113.65,113.55,113.58,2600.0,94.7028,94.7194,94.6361,94.6611,2600.0
2014-09-29 11:40:00,113.55,113.6,113.5,113.53,5800.0,94.6361,94.6777,94.5944,94.6194,5800.0
2014-09-29 11:45:00,113.53,113.63,113.51,113.63,6300.0,94.6194,94.7028,94.6027,94.7028,6300.0
2014-09-29 11:50:00,113.62,113.77,113.61,113.77,3300.0,94.6944,94.8194,94.6861,94.8194,3300.0
2014-09-29 11:55:00,113.73,113.78,113.65,113.66,10600.0,94.7861,94.8278,94.7194,94.7278,10600.0
2014-09-29 12:00:00,113.66,113.68,113.61,113.67,5300.0,94.7278,94.7444,94.6861,94.7361,5300.0
2014-09-29 12:05:00,113.66,113.69,113.63,113.69,4900.0,94.7278,94.7528,94.7028,94.7528,4900.0
2014-09-29 12:10:00,113.66,113.72,113.5,113.56,11700.0,94.7278,94.7778,94.5944,94.6444,11700.0
2014-09-29 12:15:00,113.55,113.62,113.55,113.61,1500.0,94.6361,94.6944,94.6361,94.6861,1500.0
2014-09-29 12:20:00,113.62,113.62,113.5,113.55,4100.0,94.6944,94.6944,94.5944,94.6361,4100.0
2014-09-29 12:25:00,113.54,113.54,113.4,113.51,4200.0,94.6277,94.6277,94.5111,94.6027,4200.0
2014-09-29 12:30:00,113.49,113.52,113.4,113.42,5600.0,94.5861,94.6111,94.5111,94.5277,5600.0
2014-09-29 12:35:00,113.41,113.53,113.39,113.53,11400.0,94.5194,94.6194,94.5027,94.6194,11400.0
2014-09-29 12:40:00,113.54,113.61,113.5,113.54,5300.0,94.6277,94.6861,94.5944,94.6277,5300.0
2014-09-29 12:45:00,113.58,113.59,113.46,113.47,3600.0,94.6611,94.6694,94.5611,94.5694,3600.0
2014-09-29 12:50:00,113.48,113.62,113.48,113.53,2000.0,94.5777,94.6944,94.5777,94.6194,2000.0
2014-09-29 12:55:00,113.5,113.53,113.44,113.44,2800.0,94.5944,94.6194,94.5444,94.5444,2800.0
2014-09-29 13:00:00,113.43,113.43,113.35,113.35,4900.0,94.5361,94.5361,94.4694,94.4694,4900.0
2014-09-29 13:05:00,113.37,113.41,113.28,113.41,5500.0,94.4861,94.5194,94.4111,94.5194,5500.0
2014-09-29 13:10:00,113.45,113.53,113.42,113.47,4700.0,94.5527,94.6194,94.5277,94.5694,4700.0
2014-09-29 13:15:00,113.47,113.72,113.47,113.61,3000.0,94.5694,94.7778,94.5694,94.6861,3000.0
2014-09-29 13:20:00,113.65,113.7,113.53,113.54,1900.0,94.7194,94.7611,94.6194,94.6277,1900.0
2014-09-29 13:25:00,113.54,113.64,113.52,113.62,2200.0,94.6277,94.7111,94.6111,94.6944,2200.0
2014-09-29 13:30:00,113.61,113.68,113.57,113.6,5100.0,94.6861,94.7444,94.6527,94.6777,5100.0
2014-09-29 13:35:00,113.6,113.6,113.46,113.46,3800.0,94.6777,94.6777,94.5611,94.5611,3800.0
2014-09-29 13:40:00,113.48,113.51,113.39,113.4,6300.0,94.5777,94.6027,94.5027,94.5111,6300.0
2014-09-29 13:45:00,113.42,113.5,113.42,113.48,3200.0,94.5277,94.5944,94.5277,94.5777,3200.0
2014-09-29 13:50:00,113.48,113.57,113.48,113.52,2900.0,94.5777,94.6527,94.5777,94.6111,2900.0
2014-09-29 13:55:00,113.5,113.52,113.49,113.51,2000.0,94.5944,94.6111,94.5861,94.6027,2000.0
2014-09-29 14:00:00,113.5,113.6,113.47,113.49,5800.0,94.5944,94.6777,94.5694,94.5861,5800.0
2014-09-29 14:05:00,113.51,113.51,113.39,113.43,3600.0,94.6027,94.6027,94.5027,94.5361,3600.0
2014-09-29 14:10:00,113.42,113.48,113.38,113.46,8000.0,94.5277,94.5777,94.4944,94.5611,8000.0
2014-09-29 14:15:00,113.43,113.46,113.36,113.36,10000.0,94.5361,94.5611,94.4777,94.4777,10000.0
2014-09-29 14:20:00,113.37,113.42,113.31,113.35,11000.0,94.4861,94.5277,94.4361,94.4694,11000.0
2014-09-29 14:25:00,113.35,113.44,113.33,113.33,12600.0,94.4694,94.5444,94.4527,94.4527,12600.0
2014-09-29 14:30:00,113.33,113.53,113.31,113.53,11500.0,94.4527,94.6194,94.4361,94.6194,11500.0
2014-09-29 14:35:00,113.54,113.54,113.43,113.5,20000.0,94.6277,94.6277,94.5361,94.5944,20000.0
2014-09-29 14:40:00,113.5,113.54,113.44,113.47,6800.0,94.5944,94.6277,94.5444,94.5694,6800.0
2014-09-29 14:45:00,113.46,113.52,113.44,113.45,6100.0,94.5611,94.6111,94.5444,94.5527,6100.0
2014-09-29 14:50:00,113.47,113.52,113.45,113.48,7100.0,94.5694,94.6111,94.5527,94.5777,7100.0
2014-09-29 14:55:00,113.46,113.65,113.46,113.61,13000.0,94.5611,94.7194,94.5611,94.6861,13000.0
2014-09-29 15:00:00,113.6,113.64,113.58,113.61,4500.0,94.6777,94.7111,94.6611,94.6861,4500.0
2014-09-29 15:05:00,113.58,113.71,113.58,113.64,7700.0,94.6611,94.7694,94.6611,94.7111,7700.0
2014-09-29 15:10:00,113.64,113.85,113.63,113.85,9100.0,94.7111,94.8861,94.7028,94.8861,9100.0
2014-09-29 15:15:00,113.83,113.84,113.78,113.84,5900.0,94.8694,94.8778,94.8278,94.8778,5900.0
2014-09-29 15:20:00,113.91,113.98,113.85,113.98,6000.0,94.9361,94.9945,94.8861,94.9945,6000.0
2014-09-29 15:25:00,113.99,114.07,113.97,114.04,22000.0,95.0028,95.0695,94.9861,95.0445,22000.0
2014-09-29 15:30:00,114.04,114.09,113.96,114.04,15300.0,95.0445,95.0861,94.9778,95.0445,15300.0
2014-09-29 15:35:00,114.06,114.08,113.96,114.02,8300.0,95.0611,95.0778,94.9778,95.0278,8300.0
2014-09-29 15:40:00,114.02,114.02,113.77,113.83,11300.0,95.0278,95.0278,94.8194,94.8694,11300.0
2014-09-29 15:45:00,113.8,114.0,113.78,113.97,19300.0,94.8444,95.0111,94.8278,94.9861,19300.0
2014-09-29 15:50:00,113.98,114.05,113.92,113.99,36500.0,94.9945,95.0528,94.9444,95.0028,36500.0
2014-09-29 15:55:00,113.98,114.09,113.97,114.04,54000.0,94.9945,95.0861,94.9861,95.0445,54000.0
2014-09-30 09:30:00,114.26,114.94,114.26,114.76,49100.0,95.2278,95.7945,95.2278,95.6445,49100.0
2014-09-30 09:35:00,114.8,114.84,114.6,114.76,29600.0,95.6779,95.7112,95.5112,95.6445,29600.0
2014-09-30 09:40:00,114.71,114.9,114.66,114.83,23000.0,95.6029,95.7612,95.5612,95.7029,23000.0
2014-09-30 09:45:00,114.75,114.79,113.98,113.98,26100.0,95.6362,95.6695,94.9945,94.9945,26100.0
2014-09-30 09:50:00,113.93,114.03,113.75,114.03,9100.0,94.9528,95.0361,94.8028,95.0361,9100.0
2014-09-30 09:55:00,114.07,114.25,113.9,113.93,8100.0,95.0695,95.2195,94.9278,94.9528,8100.0
2014-09-30 10:00:00,113.89,113.92,113.6,113.61,15200.0,94.9194,94.9444,94.6777,94.6861,15200.0
2014-09-30 10:05:00,113.53,113.79,113.52,113.68,10600.0,94.6194,94.8361,94.6111,94.7444,10600.0
2014-09-30 10:10:00,113.57,113.79,113.52,113.76,3400.0,94.6527,94.8361,94.6111,94.8111,3400.0
2014-09-30 10:15:00,113.76,114.18,113.76,114.14,32800.0,94.8111,95.1611,94.8111,95.1278,32800.0
2014-09-30 10:20:00,114.14,114.28,114.0,114.0,49100.0,95.1278,95.2445,95.0111,95.0111,49100.0
2014-09-30 10:25:00,114.05,114.28,114.05,114.14,46400.0,95.0528,95.2445,95.0528,95.1278,46400.0
2014-09-30 10:30:00,114.11,114.26,114.06,114.23,19200.0,95.1028,95.2278,95.0611,95.2028,19200.0
2014-09-30 10:35:00,114.26,114.33,114.12,114.25,11000.0,95.2278,95.2862,95.1111,95.2195,11000.0
2014-09-30 10:40:00,114.25,114.62,114.23,114.62,24700.0,95.2195,95.5278,95.2028,95.5278,24700.0
2014-09-30 10:45:00,114.61,114.7,114.56,114.61,3800.0,95.5195,95.5945,95.4778,95.5195,3800.0
2014-09-30 10:50:00,114.57,114.61,114.45,114.49,14200.0,95.4862,95.5195,95.3862,95.4195,14200.0
2014-09-30 10:55:00,114.49,114.75,114.46,114.73,30500.0,95.4195,95.6362,95.3945,95.6195,30500.0
2014-09-30 11:00:00,114.68,114.81,114.62,114.8,23100.0,95.5779,95.6862,95.5278,95.6779,23100.0
2014-09-30 11:05:00,114.81,114.97,114.8,114.96,10800.0,95.6862,95.8195,95.6779,95.8112,10800.0
2014-09-30 11:10:00,114.95,114.98,114.74,114.74,33200.0,95.8029,95.8279,95.6279,95.6279,33200.0
2014-09-30 11:15:00,114.72,114.82,114.71,114.71,5300.0,95.6112,95.6945,95.6029,95.6029,5300.0
2014-09-30 11:20:00,114.71,114.81,114.65,114.76,14300.0,95.6029,95.6862,95.5529,95.6445,14300.0
2014-09-30 11:25:00,114.8,114.89,114.75,114.85,18500.0,95.6779,95.7529,95.6362,95.7195,18500.0
2014-09-30 11:30:00,114.81,114.82,114.74,114.75,6500.0,95.6862,95.6945,95.6279,95.6362,6500.0
2014-09-30 11:35:00,114.73,114.83,114.67,114.75,7200.0,95.6195,95.7029,95.5695,95.6362,7200.0
2014-09-30 11:40:00,114.72,114.82,114.65,114.7,11800.0,95.6112,95.6945,95.5529,95.5945,11800.0
2014-09-30 11:45:00,114.69,114.72,114.64,114.72,5500.0,95.5862,95.6112,95.5445,95.6112,5500.0
2014-09-30 11:50:00,114.73,114.83,114.67,114.7,13500.0,95.6195,95.7029,95.5695,95.5945,13500.0
2014-09-30 11:55:00,114.68,114.74,114.62,114.73,10100.0,95.5779,95.6279,95.5278,95.6195,10100.0
2014-09-30 12:00:00,114.76,114.77,114.65,114.77,20400.0,95.6445,95.6529,95.5529,95.6529,20400.0
2014-09-30 12:05:00,114.75,114.8,114.7,114.75,5600.0,95.6362,95.6779,95.5945,95.6362,5600.0
2014-09-30 12:10:00,114.74,114.75,114.64,114.68,8500.0,95.6279,95.6362,95.5445,95.5779,8500.0
2014-09-30 12:15:00,114.69,114.73,114.51,114.55,29100.0,95.5862,95.6195,95.4362,95.4695,29100.0
2014-09-30 12:20:00,114.55,114.55,114.44,114.53,20300.0,95.4695,95.4695,95.3778,95.4528,20300.0
2014-09-30 12:25:00,114.44,114.48,114.28,114.29,13100.0,95.3778,95.4112,95.2445,95.2528,13100.0
2014-09-30 12:30:00,114.23,114.43,114.16,114.38,11400.0,95.2028,95.3695,95.1445,95.3278,11400.0
2014-09-30 12:35:00,114.38,114.41,114.23,114.24,26100.0,95.3278,95.3528,95.2028,95.2111,26100.0
2014-09-30 12:40:00,114.2,114.36,114.17,114.36,12100.0,95.1778,95.3112,95.1528,95.3112,12100.0
2014-09-30 12:45:00,114.34,114.48,114.32,114.32,47700.0,95.2945,95.4112,95.2778,95.2778,47700.0
2014-09-30 12:50:00,114.3,114.46,114.3,114.33,16300.0,95.2612,95.3945,95.2612,95.2862,16300.0
2014-09-30 12:55:00,114.36,114.44,114.24,114.25,17000.0,95.3112,95.3778,95.2111,95.2195,17000.0
2014-09-30 13:00:00,114.21,114.45,114.21,114.29,10600.0,95.1861,95.3862,95.1861,95.2528,10600.0
2014-09-30 13:05:00,114.29,114.43,114.25,114.25,9300.0,95.2528,95.3695,95.2195,95.2195,9300.0
2014-09-30 13:10:00,114.25,114.4,114.25,114.28,34900.0,95.2195,95.3445,95.2195,95.2445,34900.0
2014-09-30 13:15:00,114.26,114.31,114.23,114.25,6000.0,95.2278,95.2695,95.2028,95.2195,6000.0
2014-09-30 13:20:00,114.25,114.37,114.22,114.29,18900.0,95.2195,95.3195,95.1945,95.2528,18900.0
2014-09-30 13:25:00,114.32,114.38,114.23,114.29,13200.0,95.2778,95.3278,95.2028,95.2528,13200.0
2014-09-30 13:30:00,114.25,114.33,114.18,114.2,6100.0,95.2195,95.2862,95.1611,95.1778,6100.0
2014-09-30 13:35:00,114.18,114.28,114.18,114.25,13600.0,95.1611,95.2445,95.1611,95.2195,13600.0
2014-09-30 13:40:00,114.25,114.28,114.19,114.22,25300.0,95.2195,95.2445,95.1695,95.1945,25300.0
2014-09-30 13:45:00,114.22,114.23,114.1,114.15,17500.0,95.1945,95.2028,95.0945,95.1361,17500.0
2014-09-30 13:50:00,114.12,114.19,114.06,114.12,11500.0,95.1111,95.1695,95.0611,95.1111,11500.0
2014-09-30 13:55:00,114.11,114.13,114.05,114.12,34600.0,95.1028,95.1195,95.0528,95.1111,34600.0
2014-09-30 14:00:00,114.12,114.31,114.12,114.31,13400.0,95.1111,95.2695,95.1111,95.2695,13400.0
2014-09-30 14:05:00,114.3,114.31,114.17,114.24,10600.0,95.2612,95.2695,95.1528,95.2111,10600.0
2014-09-30 14:10:00,114.25,114.28,114.18,114.27,7700.0,95.2195,95.2445,95.1611,95.2361,7700.0
2014-09-30 14:15:00,114.29,114.3,114.09,114.09,7800.0,95.2528,95.2612,95.0861,95.0861,7800.0
2014-09-30 14:20:00,114.09,114.19,113.9,114.01,17600.0,95.0861,95.1695,94.9278,95.0195,17600.0
2014-09-30 14:25:00,114.02,114.08,113.85,114.08,13000.0,95.0278,95.0778,94.8861,95.0778,13000.0
2014-09-30 14:30:00,114.09,114.21,114.05,114.13,12600.0,95.0861,95.1861,95.0528,95.1195,12600.0
2014-09-30 14:35:00,114.11,114.11,113.99,114.02,4900.0,95.1028,95.1028,95.0028,95.0278,4900.0
2014-09-30 14:40:00,114.02,114.12,114.0,114.1,10800.0,95.0278,95.1111,95.0111,95.0945,10800.0
2014-09-30 14:45:00,114.08,114.19,114.08,114.15,6400.0,95.0778,95.1695,95.0778,95.1361,6400.0
2014-09-30 14:50:00,114.16,114.17,114.04,114.15,14300.0,95.1445,95.1528,95.0445,95.1361,14300.0
2014-09-30 14:55:00,114.13,114.24,114.11,114.16,12300.0,95.1195,95.2111,95.1028,95.1445,12300.0
2014-09-30 15:00:00,114.1,114.12,113.99,114.12,36300.0,95.0945,95.1111,95.0028,95.1111,36300.0
2014-09-30 15:05:00,114.1,114.16,113.94,114.02,29500.0,95.0945,95.1445,94.9611,95.0278,29500.0
2014-09-30 15:10:00,114.02,114.09,113.95,114.0,16900.0,95.0278,95.0861,94.9695,95.0111,16900.0
2014-09-30 15:15:00,113.99,114.09,113.99,114.06,12800.0,95.0028,95.0861,95.0028,95.0611,12800.0
2014-09-30 15:20:00,114.05,114.21,114.05,114.09,13700.0,95.0528,95.1861,95.0528,95.0861,13700.0
2014-09-30 15:25:00,114.1,114.13,114.02,114.09,7800.0,95.0945,95.1195,95.0278,95.0861,7800.0
2014-09-30 15:30:00,114.11,114.15,114.01,114.15,13500.0,95.1028,95.1361,95.0195,95.1361,13500.0
2014-09-30 15:35:00,114.17,114.25,114.11,114.11,13400.0,95.1528,95.2195,95.1028,95.1028,13400.0
2014-09-30 15:40:00,114.15,114.23,114.11,114.13,8400.0,95.1361,95.2028,95.1028,95.1195,8400.0
2014-09-30 15:45:00,114.11,114.16,114.05,114.08,17200.0,95.1028,95.1445,95.0528,95.0778,17200.0
2014-09-30 15:50:00,114.07,114.26,114.04,114.25,39400.0,95.0695,95.2278,95.0445,95.2195,39400.0
2014-09-30 15:55:00,114.26,114.28,114.15,114.16,93400.0,95.2278,95.2445,95.1361,95.1445,93400.0
2014-10-01 09:30:00,113.68,113.84,113.45,113.77,16400.0,94.7444,94.8778,94.5527,94.8194,16400.0
2014-10-01 09:35:00,113.69,113.97,113.42,113.42,17800.0,94.7528,94.9861,94.5277,94.5277,17800.0
2014-10-01 09:40:00,113.42,113.62,113.31,113.47,11600.0,94.5277,94.6944,94.4361,94.5694,11600.0
2014-10-01 09:45:00,113.46,113.56,113.1,113.1,27700.0,94.5611,94.6444,94.261,94.261,27700.0
2014-10-01 09:50:00,113.07,113.13,112.86,112.86,35900.0,94.236,94.286,94.061,94.061,35900.0
2014-10-01 09:55:00,112.91,113.08,112.84,112.95,19700.0,94.1027,94.2444,94.0443,94.136,19700.0
2014-10-01 10:00:00,112.95,113.12,112.62,112.62,23600.0,94.136,94.2777,93.861,93.861,23600.0
2014-10-01 10:05:00,112.64,112.76,112.49,112.76,13900.0,93.8777,93.9777,93.7526,93.9777,13900.0
2014-10-01 10:10:00,112.76,112.86,112.66,112.84,31400.0,93.9777,94.061,93.8943,94.0443,31400.0
2014-10-01 10:15:00,112.84,112.99,112.78,112.89,18000.0,94.0443,94.1694,93.9943,94.086,18000.0
2014-10-01 10:20:00,112.97,112.97,112.84,112.9,6600.0,94.1527,94.1527,94.0443,94.0943,6600.0
2014-10-01 10:25:00,112.88,112.96,112.86,112.93,4200.0,94.0777,94.1444,94.061,94.1194,4200.0
2014-10-01 10:30:00,112.89,112.89,112.74,112.77,5800.0,94.086,94.086,93.961,93.986,5800.0
2014-10-01 10:35:00,112.79,112.82,112.62,112.65,5400.0,94.0027,94.0277,93.861,93.886,5400.0
2014-10-01 10:40:00,112.66,112.9,112.66,112.82,12000.0,93.8943,94.0943,93.8943,94.0277,12000.0
2014-10-01 10:45:00,112.83,113.0,112.73,112.96,14000.0,94.036,94.1777,93.9527,94.1444,14000.0
2014-10-01 10:50:00,112.96,113.0,112.85,112.85,11300.0,94.1444,94.1777,94.0527,94.0527,11300.0
2014-10-01 10:55:00,112.87,113.01,112.87,113.0,17000.0,94.0693,94.186,94.0693,94.1777,17000.0
2014-10-01 11:00:00,113.02,113.1,113.0,113.07,15100.0,94.1944,94.261,94.1777,94.236,15100.0
2014-10-01 11:05:00,113.07,113.16,113.05,113.15,10000.0,94.236,94.311,94.2194,94.3027,10000.0
2014-10-01 11:10:00,113.16,113.18,113.06,113.08,4900.0,94.311,94.3277,94.2277,94.2444,4900.0
2014-10-01 11:15:00,113.05,113.16,113.01,113.11,9900.0,94.2194,94.311,94.186,94.2694,9900.0
2014-10-01 11:20:00,113.15,113.15,113.03,113.05,8500.0,94.3027,94.3027,94.2027,94.2194,8500.0
2014-10-01 11:25:00,113.03,113.07,112.96,113.05,17100.0,94.2027,94.236,94.1444,94.2194,17100.0
2014-10-01 11:30:00,113.02,113.07,112.99,113.01,5800.0,94.1944,94.236,94.1694,94.186,5800.0
2014-10-01 11:35:00,113.0,113.09,112.94,112.94,5800.0,94.1777,94.2527,94.1277,94.1277,5800.0
2014-10-01 11:40:00,112.95,113.02,112.85,112.99,5100.0,94.136,94.1944,94.0527,94.1694,5100.0
2014-10-01 11:45:00,113.01,113.01,112.87,112.87,12400.0,94.186,94.186,94.0693,94.0693,12400.0
2014-10-01 11:50:00,112.86,113.12,112.86,113.08,23400.0,94.061,94.2777,94.061,94.2444,23400.0
2014-10-01 11:55:00,113.09,113.16,113.0,113.0,4900.0,94.2527,94.311,94.1777,94.1777,4900.0
2014-10-01 12:00:00,113.0,113.09,112.97,113.09,24700.0,94.1777,94.2527,94.1527,94.2527,24700.0
2014-10-01 12:05:00,113.05,113.11,113.0,113.11,6700.0,94.2194,94.2694,94.1777,94.2694,6700.0
2014-10-01 12:10:00,113.11,113.18,112.92,113.03,66200.0,94.2694,94.3277,94.111,94.2027,66200.0
2014-10-01 12:15:00,113.04,113.04,112.88,112.88,2300.0,94.211,94.211,94.0777,94.0777,2300.0
2014-10-01 12:20:00,112.88,112.91,112.79,112.85,4200.0,94.0777,94.1027,94.0027,94.0527,4200.0
2014-10-01 12:25:00,112.9,113.06,112.85,112.98,35800.0,94.0943,94.2277,94.0527,94.161,35800.0
2014-10-01 12:30:00,113.01,113.01,112.68,112.83,4400.0,94.186,94.186,93.911,94.036,4400.0
2014-10-01 12:35:00,112.85,112.98,112.84,112.85,7800.0,94.0527,94.161,94.0443,94.0527,7800.0
2014-10-01 12:40:00,112.84,112.84,112.61,112.64,4800.0,94.0443,94.0443,93.8527,93.8777,4800.0
2014-10-01 12:45:00,112.64,112.67,112.4,112.4,6400.0,93.8777,93.9027,93.6776,93.6776,6400.0
2014-10-01 12:50:00,112.37,112.62,112.37,112.55,4100.0,93.6526,93.861,93.6526,93.8026,4100.0
2014-10-01 12:55:00,112.55,112.56,112.37,112.45,3200.0,93.8026,93.811,93.6526,93.7193,3200.0
2014-10-01 13:00:00,112.43,112.51,112.37,112.47,6000.0,93.7026,93.7693,93.6526,93.736,6000.0
2014-10-01 13:05:00,112.5,112.56,112.34,112.39,6900.0,93.761,93.811,93.6276,93.6693,6900.0
2014-10-01 13:10:00,112.35,112.53,112.34,112.34,3900.0,93.636,93.786,93.6276,93.6276,3900.0
2014-10-01 13:15:00,112.39,112.39,112.22,112.35,6400.0,93.6693,93.6693,93.5276,93.636,6400.0
2014-10-01 13:20:00,112.31,112.36,112.26,112.36,5600.0,93.6026,93.6443,93.561,93.6443,5600.0
2014-10-01 13:25:00,112.35,112.39,112.26,112.38,4900.0,93.636,93.6693,93.561,93.661,4900.0
2014-10-01 13:30:00,112.37,112.4,112.14,112.15,6000.0,93.6526,93.6776,93.4609,93.4693,6000.0
2014-10-01 13:35:00,112.13,112.23,112.05,112.13,11000.0,93.4526,93.5359,93.3859,93.4526,11000.0
2014-10-01 13:40:00,112.09,112.09,111.94,111.98,4500.0,93.4193,93.4193,93.2943,93.3276,4500.0
2014-10-01 13:45:00,111.96,112.17,111.91,112.02,8100.0,93.3109,93.4859,93.2693,93.3609,8100.0
2014-10-01 13:50:00,112.03,112.12,111.94,112.1,13700.0,93.3693,93.4443,93.2943,93.4276,13700.0
2014-10-01 13:55:00,112.11,112.12,111.96,111.97,3000.0,93.4359,93.4443,93.3109,93.3193,3000.0
2014-10-01 14:00:00,111.93,111.95,111.87,111.87,5800.0,93.2859,93.3026,93.2359,93.2359,5800.0
2014-10-01 14:05:00,111.87,112.08,111.87,112.07,6600.0,93.2359,93.4109,93.2359,93.4026,6600.0
2014-10-01 14:10:00,112.08,112.11,112.0,112.0,4600.0,93.4109,93.4359,93.3443,93.3443,4600.0
2014-10-01 14:15:00,111.99,111.99,111.91,111.98,9000.0,93.3359,93.3359,93.2693,93.3276,9000.0
2014-10-01 14:20:00,111.94,112.02,111.9,112.0,9300.0,93.2943,93.3609,93.2609,93.3443,9300.0
2014-10-01 14:25:00,112.03,112.16,111.97,111.98,7700.0,93.3693,93.4776,93.3193,93.3276,7700.0
2014-10-01 14:30:00,111.99,112.01,111.82,111.84,7600.0,93.3359,93.3526,93.1942,93.2109,7600.0
2014-10-01 14:35:00,111.85,111.95,111.85,111.94,6200.0,93.2192,93.3026,93.2192,93.2943,6200.0
2014-10-01 14:40:00,111.92,111.96,111.86,111.92,9300.0,93.2776,93.3109,93.2276,93.2776,9300.0
2014-10-01 14:45:00,111.94,111.94,111.89,111.91,8000.0,93.2943,93.2943,93.2526,93.2693,8000.0
2014-10-01 14:50:00,111.92,111.92,111.8,111.88,9100.0,93.2776,93.2776,93.1776,93.2442,9100.0
2014-10-01 14:55:00,111.86,111.87,111.67,111.69,11400.0,93.2276,93.2359,93.0692,93.0859,11400.0
2014-10-01 15:00:00,111.67,111.79,111.57,111.67,18400.0,93.0692,93.1692,92.9859,93.0692,18400.0
2014-10-01 15:05:00,111.66,111.68,111.37,111.37,26300.0,93.0609,93.0776,92.8192,92.8192,26300.0
2014-10-01 15:10:00,111.4,111.66,111.4,111.66,25200.0,92.8442,93.0609,92.8442,93.0609,25200.0
2014-10-01 15:15:00,111.66,111.83,111.66,111.74,13600.0,93.0609,93.2026,93.0609,93.1276,13600.0
2014-10-01 15:20:00,111.73,111.74,111.47,111.48,13900.0,93.1192,93.1276,92.9025,92.9109,13900.0
2014-10-01 15:25:00,111.5,111.73,111.49,111.72,17700.0,92.9275,93.1192,92.9192,93.1109,17700.0
2014-10-01 15:30:00,111.74,111.83,111.71,111.73,14600.0,93.1276,93.2026,93.1026,93.1192,14600.0
2014-10-01 15:35:00,111.72,111.79,111.6,111.78,12200.0,93.1109,93.1692,93.0109,93.1609,12200.0
2014-10-01 15:40:00,111.77,111.84,111.74,111.78,13900.0,93.1526,93.2109,93.1276,93.1609,13900.0
2014-10-01 15:45:00,111.8,111.97,111.77,111.9,44300.0,93.1776,93.3193,93.1526,93.2609,44300.0
2014-10-01 15:50:00,111.92,111.93,111.74,111.79,30200.0,93.2776,93.2859,93.1276,93.1692,30200.0
2014-10-01 15:55:00,111.8,111.91,111.65,111.68,63700.0,93.1776,93.2693,93.0526,93.0776,63700.0
2014-10-02 09:30:00,111.75,111.97,111.26,111.81,12500.0,93.1359,93.3193,92.7275,93.1859,12500.0
2014-10-02 09:35:00,111.91,112.27,111.86,112.21,2200.0,93.2693,93.5693,93.2276,93.5193,2200.0
2014-10-02 09:40:00,112.27,112.27,111.91,111.91,5500.0,93.5693,93.5693,93.2693,93.2693,5500.0
2014-10-02 09:45:00,111.85,111.85,111.54,111.81,8100.0,93.2192,93.2192,92.9609,93.1859,8100.0
2014-10-02 09:50:00,111.88,112.05,111.86,111.87,6500.0,93.2442,93.3859,93.2276,93.2359,6500.0
2014-10-02 09:55:00,111.84,111.84,111.72,111.76,2600.0,93.2109,93.2109,93.1109,93.1442,2600.0
2014-10-02 10:00:00,111.72,111.72,111.58,111.58,4900.0,93.1109,93.1109,92.9942,92.9942,4900.0
2014-10-02 10:05:00,111.64,111.8,111.57,111.8,3900.0,93.0442,93.1776,92.9859,93.1776,3900.0
2014-10-02 10:10:00,111.81,111.81,111.56,111.61,5100.0,93.1859,93.1859,92.9776,93.0192,5100.0
2014-10-02 10:15:00,111.54,111.66,111.53,111.55,6100.0,92.9609,93.0609,92.9525,92.9692,6100.0
2014-10-02 10:20:00,111.55,111.59,111.45,111.52,14500.0,92.9692,93.0026,92.8859,92.9442,14500.0
2014-10-02 10:25:00,111.52,111.64,111.45,111.47,10000.0,92.9442,93.0442,92.8859,92.9025,10000.0
2014-10-02 10:30:00,111.43,111.45,111.11,111.12,8300.0,92.8692,92.8859,92.6025,92.6108,8300.0
2014-10-02 10:35:00,111.05,111.26,110.98,111.26,10800.0,92.5525,92.7275,92.4942,92.7275,10800.0
2014-10-02 10:40:00,111.26,111.32,110.98,111.01,3800.0,92.7275,92.7775,92.4942,92.5192,3800.0
2014-10-02 10:45:00,111.02,111.11,110.97,111.01,9400.0,92.5275,92.6025,92.4858,92.5192,9400.0
2014-10-02 10:50:00,111.01,111.02,110.8,110.82,13400.0,92.5192,92.5275,92.3441,92.3608,13400.0
2014-10-02 10:55:00,110.87,110.97,110.85,110.85,7800.0,92.4025,92.4858,92.3858,92.3858,7800.0
2014-10-02 11:00:00,110.84,111.0,110.82,110.95,18700.0,92.3775,92.5108,92.3608,92.4692,18700.0
2014-10-02 11:05:00,110.98,111.17,110.98,110.98,8800.0,92.4942,92.6525,92.4942,92.4942,8800.0
2014-10-02 11:10:00,110.98,111.08,110.89,111.0,9400.0,92.4942,92.5775,92.4192,92.5108,9400.0
2014-10-02 11:15:00,111.04,111.08,110.92,110.94,14400.0,92.5442,92.5775,92.4442,92.4608,14400.0
2014-10-02 11:20:00,110.95,110.95,110.8,110.82,4800.0,92.4692,92.4692,92.3441,92.3608,4800.0
2014-10-02 11:25:00,110.81,110.91,110.77,110.78,4900.0,92.3525,92.4358,92.3191,92.3275,4900.0
2014-10-02 11:30:00,110.8,110.81,110.6,110.69,8500.0,92.3441,92.3525,92.1775,92.2525,8500.0
2014-10-02 11:35:00,110.68,110.75,110.52,110.66,14600.0,92.2441,92.3025,92.1108,92.2275,14600.0
2014-10-02 11:40:00,110.61,110.61,110.31,110.4,7500.0,92.1858,92.1858,91.9358,92.0108,7500.0
2014-10-02 11:45:00,110.44,110.52,110.34,110.43,15900.0,92.0441,92.1108,91.9608,92.0358,15900.0
2014-10-02 11:50:00,110.39,110.44,110.3,110.42,10500.0,92.0024,92.0441,91.9274,92.0274,10500.0
2014-10-02 11:55:00,110.42,110.45,110.27,110.44,13800.0,92.0274,92.0524,91.9024,92.0441,13800.0
2014-10-02 12:00:00,110.43,110.46,110.35,110.44,6700.0,92.0358,92.0608,91.9691,92.0441,6700.0
2014-10-02 12:05:00,110.47,110.61,110.44,110.57,7400.0,92.0691,92.1858,92.0441,92.1525,7400.0
2014-10-02 12:10:00,110.54,110.79,110.52,110.79,8500.0,92.1275,92.3358,92.1108,92.3358,8500.0
2014-10-02 12:15:00,110.79,110.83,110.65,110.67,4000.0,92.3358,92.3691,92.2191,92.2358,4000.0
2014-10-02 12:20:00,110.67,110.75,110.65,110.7,3800.0,92.2358,92.3025,92.2191,92.2608,3800.0
2014-10-02 12:25:00,110.76,110.76,110.64,110.69,3900.0,92.3108,92.3108,92.2108,92.2525,3900.0
2014-10-02 12:30:00,110.73,110.84,110.59,110.63,6300.0,92.2858,92.3775,92.1691,92.2025,6300.0
2014-10-02 12:35:00,110.63,110.66,110.54,110.54,1800.0,92.2025,92.2275,92.1275,92.1275,1800.0
2014-10-02 12:40:00,110.56,110.73,110.5,110.71,8700.0,92.1441,92.2858,92.0941,92.2691,8700.0
2014-10-02 12:45:00,110.67,110.67,110.59,110.61,5000.0,92.2358,92.2358,92.1691,92.1858,5000.0
2014-10-02 12:50:00,110.62,110.88,110.61,110.86,5100.0,92.1941,92.4108,92.1858,92.3941,5100.0
2014-10-02 12:55:00,110.9,111.02,110.8,110.95,5300.0,92.4275,92.5275,92.3441,92.4692,5300.0
2014-10-02 13:00:00,110.94,111.14,110.88,111.11,14000.0,92.4608,92.6275,92.4108,92.6025,14000.0
2014-10-02 13:05:00,111.03,111.03,110.9,110.93,2600.0,92.5358,92.5358,92.4275,92.4525,2600.0
2014-10-02 13:10:00,110.94,111.15,110.92,111.15,7600.0,92.4608,92.6358,92.4442,92.6358,7600.0
2014-10-02 13:15:00,111.13,111.29,111.13,111.21,18000.0,92.6192,92.7525,92.6192,92.6858,18000.0
2014-10-02 13:20:00,111.23,111.23,111.12,111.16,6500.0,92.7025,92.7025,92.6108,92.6442,6500.0
2014-10-02 13:25:00,111.15,111.25,111.12,111.2,13200.0,92.6358,92.7192,92.6108,92.6775,13200.0
2014-10-02 13:30:00,111.22,111.28,111.17,111.17,4900.0,92.6942,92.7442,92.6525,92.6525,4900.0
2014-10-02 13:35:00,111.17,111.17,111.04,111.05,8300.0,92.6525,92.6525,92.5442,92.5525,8300.0
2014-10-02 13:40:00,111.03,111.1,111.01,111.09,4000.0,92.5358,92.5942,92.5192,92.5858,4000.0
2014-10-02 13:45:00,111.1,111.2,111.07,111.09,5800.0,92.5942,92.6775,92.5692,92.5858,5800.0
2014-10-02 13:50:00,111.08,111.23,111.08,111.21,8500.0,92.5775,92.7025,92.5775,92.6858,8500.0
2014-10-02 13:55:00,111.21,111.21,111.04,111.04,9100.0,92.6858,92.6858,92.5442,92.5442,9100.0
2014-10-02 14:00:00,111.07,111.09,111.03,111.09,10700.0,92.5692,92.5858,92.5358,92.5858,10700.0
2014-10-02 14:05:00,111.06,111.24,111.05,111.17,11900.0,92.5608,92.7109,92.5525,92.6525,11900.0
2014-10-02 14:10:00,111.19,111.22,111.11,111.22,8100.0,92.6692,92.6942,92.6025,92.6942,8100.0
2014-10-02 14:15:00,111.23,111.23,111.13,111.15,6300.0,92.7025,92.7025,92.6192,92.6358,6300.0
2014-10-02 14:20:00,111.16,111.16,111.09,111.12,10700.0,92.6442,92.6442,92.5858,92.6108,10700.0
2014-10-02 14:25:00,111.12,111.22,111.12,111.21,5200.0,92.6108,92.6942,92.6108,92.6858,5200.0
2014-10-02 14:30:00,111.19,111.24,111.07,111.12,7900.0,92.6692,92.7109,92.5692,92.6108,7900.0
2014-10-02 14:35:00,111.11,111.15,111.07,111.11,5100.0,92.6025,92.6358,92.5692,92.6025,5100.0
2014-10-02 14:40:00,111.12,111.33,111.12,111.33,6000.0,92.6108,92.7859,92.6108,92.7859,6000.0
2014-10-02 14:45:00,111.32,111.39,111.29,111.34,5400.0,92.7775,92.8359,92.7525,92.7942,5400.0
2014-10-02 14:50:00,111.31,111.44,111.31,111.41,6400.0,92.7692,92.8775,92.7692,92.8525,6400.0
2014-10-02 14:55:00,111.4,111.4,111.27,111.29,8400.0,92.8442,92.8442,92.7359,92.7525,8400.0
2014-10-02 15:00:00,111.28,111.3,111.15,111.27,18800.0,92.7442,92.7609,92.6358,92.7359,18800.0
2014-10-02 15:05:00,111.27,111.31,111.23,111.27,12200.0,92.7359,92.7692,92.7025,92.7359,12200.0
2014-10-02 15:10:00,111.3,111.36,111.23,111.23,9700.0,92.7609,92.8109,92.7025,92.7025,9700.0
2014-10-02 15:15:00,111.23,111.23,111.07,111.08,13900.0,92.7025,92.7025,92.5692,92.5775,13900.0
2014-10-02 15:20:00,111.07,111.2,111.07,111.13,13200.0,92.5692,92.6775,92.5692,92.6192,13200.0
2014-10-02 15:25:00,111.14,111.14,111.09,111.1,9300.0,92.6275,92.6275,92.5858,92.5942,9300.0
2014-10-02 15:30:00,111.09,111.09,110.93,110.97,20400.0,92.5858,92.5858,92.4525,92.4858,20400.0
2014-10-02 15:35:00,110.99,111.08,110.98,111.08,10900.0,92.5025,92.5775,92.4942,92.5775,10900.0
2014-10-02 15:40:00,111.08,111.1,111.01,111.01,17000.0,92.5775,92.5942,92.5192,92.5192,17000.0
2014-10-02 15:45:00,111.03,111.16,110.93,111.14,29100.0,92.5358,92.6442,92.4525,92.6275,29100.0
2014-10-02 15:50:00,111.14,111.26,111.09,111.09,24700.0,92.6275,92.7275,92.5858,92.5858,24700.0
2014-10-02 15:55:00,111.11,111.24,111.08,111.1,44600.0,92.6025,92.7109,92.5775,92.5942,44600.0
2014-10-03 09:30:00,111.74,112.3,111.74,112.16,15000.0,93.1276,93.5943,93.1276,93.4776,15000.0
2014-10-03 09:35:00,112.16,112.16,111.6,111.64,6500.0,93.4776,93.4776,93.0109,93.0442,6500.0
2014-10-03 09:40:00,111.62,112.46,111.6,112.46,26400.0,93.0276,93.7276,93.0109,93.7276,26400.0
2014-10-03 09:45:00,112.46,112.46,112.19,112.25,23500.0,93.7276,93.7276,93.5026,93.5526,23500.0
2014-10-03 09:50:00,112.21,112.26,112.06,112.15,17700.0,93.5193,93.561,93.3943,93.4693,17700.0
2014-10-03 09:55:00,112.14,112.33,112.14,112.33,13000.0,93.4609,93.6193,93.4609,93.6193,13000.0
2014-10-03 10:00:00,112.33,112.54,112.33,112.54,15900.0,93.6193,93.7943,93.6193,93.7943,15900.0
2014-10-03 10:05:00,112.54,112.55,112.27,112.32,24400.0,93.7943,93.8026,93.5693,93.611,24400.0
2014-10-03 10:10:00,112.32,112.34,112.19,112.31,9600.0,93.611,93.6276,93.5026,93.6026,9600.0
2014-10-03 10:15:00,112.32,112.32,112.05,112.05,43700.0,93.611,93.611,93.3859,93.3859,43700.0
2014-10-03 10:20:00,112.11,112.28,112.09,112.11,9500.0,93.4359,93.5776,93.4193,93.4359,9500.0
2014-10-03 10:25:00,112.1,112.15,111.84,111.98,8000.0,93.4276,93.4693,93.2109,93.3276,8000.0
2014-10-03 10:30:00,111.98,112.02,111.83,111.95,11400.0,93.3276,93.3609,93.2026,93.3026,11400.0
2014-10-03 10:35:00,111.96,111.97,111.84,111.97,7800.0,93.3109,93.3193,93.2109,93.3193,7800.0
2014-10-03 10:40:00,111.97,111.97,111.72,111.81,15800.0,93.3193,93.3193,93.1109,93.1859,15800.0
2014-10-03 10:45:00,111.81,111.92,111.81,111.84,8000.0,93.1859,93.2776,93.1859,93.2109,8000.0
2014-10-03 10:50:00,111.84,111.95,111.8,111.93,4000.0,93.2109,93.3026,93.1776,93.2859,4000.0
2014-10-03 10:55:00,111.92,111.94,111.83,111.93,5900.0,93.2776,93.2943,93.2026,93.2859,5900.0
2014-10-03 11:00:00,111.9,112.01,111.86,111.99,3700.0,93.2609,93.3526,93.2276,93.3359,3700.0
2014-10-03 11:05:00,112.02,112.19,112.01,112.07,15700.0,93.3609,93.5026,93.3526,93.4026,15700.0
2014-10-03 11:10:00,112.11,112.11,111.83,111.9,4800.0,93.4359,93.4359,93.2026,93.2609,4800.0
2014-10-03 11:15:00,111.94,111.96,111.77,111.77,12700.0,93.2943,93.3109,93.1526,93.1526,12700.0
2014-10-03 11:20:00,111.76,111.83,111.69,111.83,10500.0,93.1442,93.2026,93.0859,93.2026,10500.0
2014-10-03 11:25:00,111.77,111.86,111.75,111.81,5500.0,93.1526,93.2276,93.1359,93.1859,5500.0
2014-10-03 11:30:00,111.81,111.91,111.76,111.89,4100.0,93.1859,93.2693,93.1442,93.2526,4100.0
2014-10-03 11:35:00,111.9,112.02,111.89,112.0,6200.0,93.2609,93.3609,93.2526,93.3443,6200.0
2014-10-03 11:40:00,112.03,112.03,111.92,111.97,5500.0,93.3693,93.3693,93.2776,93.3193,5500.0
2014-10-03 11:45:00,111.93,111.95,111.81,111.88,8400.0,93.2859,93.3026,93.1859,93.2442,8400.0
2014-10-03 11:50:00,111.88,112.0,111.87,112.0,5500.0,93.2442,93.3443,93.2359,93.3443,5500.0
2014-10-03 11:55:00,112.0,112.05,111.95,111.95,8300.0,93.3443,93.3859,93.3026,93.3026,8300.0
2014-10-03 12:00:00,111.94,112.09,111.92,112.05,100900.0,93.2943,93.4193,93.2776,93.3859,100900.0
2014-10-03 12:05:00,112.07,112.17,112.02,112.17,5000.0,93.4026,93.4859,93.3609,93.4859,5000.0
2014-10-03 12:10:00,112.15,112.31,112.15,112.26,3200.0,93.4693,93.6026,93.4693,93.561,3200.0
2014-10-03 12:15:00,112.3,112.32,112.27,112.32,2600.0,93.5943,93.611,93.5693,93.611,2600.0
2014-10-03 12:20:00,112.31,112.45,112.31,112.42,5100.0,93.6026,93.7193,93.6026,93.6943,5100.0
2014-10-03 12:25:00,112.47,112.51,112.39,112.49,18600.0,93.736,93.7693,93.6693,93.7526,18600.0
2014-10-03 12:30:00,112.52,112.53,112.42,112.46,3800.0,93.7776,93.786,93.6943,93.7276,3800.0
2014-10-03 12:35:00,112.48,112.48,112.4,112.46,2200.0,93.7443,93.7443,93.6776,93.7276,2200.0
2014-10-03 12:40:00,112.43,112.48,112.39,112.48,4500.0,93.7026,93.7443,93.6693,93.7443,4500.0
2014-10-03 12:45:00,112.45,112.49,112.39,112.39,6200.0,93.7193,93.7526,93.6693,93.6693,6200.0
2014-10-03 12:50:00,112.39,112.5,112.39,112.42,8200.0,93.6693,93.761,93.6693,93.6943,8200.0
2014-10-03 12:55:00,112.48,112.51,112.39,112.41,5300.0,93.7443,93.7693,93.6693,93.686,5300.0
2014-10-03 13:00:00,112.44,112.46,112.39,112.39,1600.0,93.711,93.7276,93.6693,93.6693,1600.0
2014-10-03 13:05:00,112.41,112.42,112.35,112.35,1900.0,93.686,93.6943,93.636,93.636,1900.0
2014-10-03 13:10:00,112.34,112.35,112.29,112.3,2500.0,93.6276,93.636,93.586,93.5943,2500.0
2014-10-03 13:15:00,112.3,112.3,112.15,112.19,3000.0,93.5943,93.5943,93.4693,93.5026,3000.0
2014-10-03 13:20:00,112.22,112.31,112.18,112.22,2900.0,93.5276,93.6026,93.4943,93.5276,2900.0
2014-10-03 13:25:00,112.23,112.27,112.2,112.27,2100.0,93.5359,93.5693,93.5109,93.5693,2100.0
2014-10-03 13:30:00,112.27,112.27,112.16,112.16,2800.0,93.5693,93.5693,93.4776,93.4776,2800.0
2014-10-03 13:35:00,112.15,112.19,112.12,112.19,2800.0,93.4693,93.5026,93.4443,93.5026,2800.0
2014-10-03 13:40:00,112.19,112.19,112.12,112.12,1600.0,93.5026,93.5026,93.4443,93.4443,1600.0
2014-10-03 13:45:00,112.14,112.18,112.1,112.18,3200.0,93.4609,93.4943,93.4276,93.4943,3200.0
2014-10-03 13:50:00,112.17,112.31,112.17,112.31,1600.0,93.4859,93.6026,93.4859,93.6026,1600.0
2014-10-03 13:55:00,112.32,112.38,112.28,112.36,2300.0,93.611,93.661,93.5776,93.6443,2300.0
2014-10-03 14:00:00,112.35,112.56,112.35,112.49,7100.0,93.636,93.811,93.636,93.7526,7100.0
2014-10-03 14:05:00,112.51,112.52,112.45,112.45,3800.0,93.7693,93.7776,93.7193,93.7193,3800.0
2014-10-03 14:10:00,112.53,112.56,112.44,112.44,6100.0,93.786,93.811,93.711,93.711,6100.0
2014-10-03 14:15:00,112.44,112.45,112.4,112.43,5500.0,93.711,93.7193,93.6776,93.7026,5500.0
2014-10-03 14:20:00,112.44,112.51,112.41,112.48,5100.0,93.711,93.7693,93.686,93.7443,5100.0
2014-10-03 14:25:00,112.49,112.51,112.41,112.41,3100.0,93.7526,93.7693,93.686,93.686,3100.0
2014-10-03 14:30:00,112.4,112.47,112.37,112.38,3300.0,93.6776,93.736,93.6526,93.661,3300.0
2014-10-03 14:35:00,112.38,112.43,112.35,112.35,5600.0,93.661,93.7026,93.636,93.636,5600.0
2014-10-03 14:40:00,112.39,112.44,112.37,112.44,2500.0,93.6693,93.711,93.6526,93.711,2500.0
2014-10-03 14:45:00,112.43,112.45,112.41,112.42,3300.0,93.7026,93.7193,93.686,93.6943,3300.0
2014-10-03 14:50:00,112.45,112.48,112.41,112.42,3100.0,93.7193,93.7443,93.686,93.6943,3100.0
2014-10-03 14:55:00,112.38,112.4,112.33,112.4,3300.0,93.661,93.6776,93.6193,93.6776,3300.0
2014-10-03 15:00:00,112.39,112.47,112.38,112.41,5300.0,93.6693,93.736,93.661,93.686,5300.0
2014-10-03 15:05:00,112.41,112.41,112.26,112.28,5000.0,93.686,93.686,93.561,93.5776,5000.0
2014-10-03 15:10:00,112.28,112.31,112.2,112.23,7200.0,93.5776,93.6026,93.5109,93.5359,7200.0
2014-10-03 15:15:00,112.24,112.3,112.24,112.26,2600.0,93.5443,93.5943,93.5443,93.561,2600.0
2014-10-03 15:20:00,112.28,112.36,112.28,112.34,3200.0,93.5776,93.6443,93.5776,93.6276,3200.0
2014-10-03 15:25:00,112.33,112.4,112.3,112.33,5600.0,93.6193,93.6776,93.5943,93.6193,5600.0
2014-10-03 15:30:00,112.32,112.34,112.25,112.32,5400.0,93.611,93.6276,93.5526,93.611,5400.0
2014-10-03 15:35:00,112.31,112.37,112.27,112.29,6900.0,93.6026,93.6526,93.5693,93.586,6900.0
2014-10-03 15:40:00,112.29,112.3,112.26,112.28,10600.0,93.586,93.5943,93.561,93.5776,10600.0
2014-10-03 15:45:00,112.26,112.4,112.26,112.4,18000.0,93.561,93.6776,93.561,93.6776,18000.0
2014-10-03 15:50:00,112.41,112.42,112.35,112.4,19200.0,93.686,93.6943,93.636,93.6776,19200.0
2014-10-03 15:55:00,112.42,112.42,112.23,112.24,32900.0,93.6943,93.6943,93.5359,93.5443,32900.0
2014-10-06 09:30:00,112.75,112.96,112.52,112.85,15900.0,93.9693,94.1444,93.7776,94.0527,15900.0
2014-10-06 09:35:00,112.93,113.03,112.57,112.85,18100.0,94.1194,94.2027,93.8193,94.0527,18100.0
2014-10-06 09:40:00,112.89,113.24,112.89,113.18,4200.0,94.086,94.3777,94.086,94.3277,4200.0
2014-10-06 09:45:00,113.23,113.26,112.89,112.89,5500.0,94.3694,94.3944,94.086,94.086,5500.0
2014-10-06 09:50:00,112.91,113.01,112.87,112.92,2500.0,94.1027,94.186,94.0693,94.111,2500.0
2014-10-06 09:55:00,112.89,112.96,112.75,112.75,5400.0,94.086,94.1444,93.9693,93.9693,5400.0
2014-10-06 10:00:00,112.76,112.83,112.53,112.7,2500.0,93.9777,94.036,93.786,93.9277,2500.0
2014-10-06 10:05:00,112.65,112.78,112.63,112.68,2100.0,93.886,93.9943,93.8693,93.911,2100.0
2014-10-06 10:10:00,112.69,112.72,112.48,112.57,2900.0,93.9193,93.9443,93.7443,93.8193,2900.0
2014-10-06 10:15:00,112.53,112.57,112.42,112.44,3000.0,93.786,93.8193,93.6943,93.711,3000.0
2014-10-06 10:20:00,112.42,112.45,112.36,112.36,2100.0,93.6943,93.7193,93.6443,93.6443,2100.0
2014-10-06 10:25:00,112.36,112.37,112.27,112.33,4100.0,93.6443,93.6526,93.5693,93.6193,4100.0
2014-10-06 10:30:00,112.39,112.41,112.31,112.35,2000.0,93.6693,93.686,93.6026,93.636,2000.0
2014-10-06 10:35:00,112.34,112.44,112.34,112.35,2800.0,93.6276,93.711,93.6276,93.636,2800.0
2014-10-06 10:40:00,112.37,112.56,112.37,112.44,4800.0,93.6526,93.811,93.6526,93.711,4800.0
2014-10-06 10:45:00,112.39,112.41,112.27,112.27,2700.0,93.6693,93.686,93.5693,93.5693,2700.0
2014-10-06 10:50:00,112.3,112.3,112.1,112.1,5900.0,93.5943,93.5943,93.4276,93.4276,5900.0
2014-10-06 10:55:00,112.1,112.2,112.08,112.19,4300.0,93.4276,93.5109,93.4109,93.5026,4300.0
2014-10-06 11:00:00,112.17,112.17,112.07,112.16,4600.0,93.4859,93.4859,93.4026,93.4776,4600.0
2014-10-06 11:05:00,112.11,112.22,112.08,112.22,3900.0,93.4359,93.5276,93.4109,93.5276,3900.0
2014-10-06 11:10:00,112.21,112.28,112.13,112.25,3900.0,93.5193,93.5776,93.4526,93.5526,3900.0
2014-10-06 11:15:00,112.25,112.25,112.04,112.08,2900.0,93.5526,93.5526,93.3776,93.4109,2900.0
2014-10-06 11:20:00,112.06,112.06,111.88,111.88,3200.0,93.3943,93.3943,93.2442,93.2442,3200.0
2014-10-06 11:25:00,111.94,112.04,111.9,111.93,2400.0,93.2943,93.3776,93.2609,93.2859,2400.0
2014-10-06 11:30:00,111.95,112.11,111.95,112.07,5100.0,93.3026,93.4359,93.3026,93.4026,5100.0
2014-10-06 11:35:00,112.02,112.02,111.93,111.93,1500.0,93.3609,93.3609,93.2859,93.2859,1500.0
2014-10-06 11:40:00,111.89,111.93,111.52,111.52,3600.0,93.2526,93.2859,92.9442,92.9442,3600.0
2014-10-06 11:45:00,111.51,111.56,111.41,111.52,3700.0,92.9359,92.9776,92.8525,92.9442,3700.0
2014-10-06 11:50:00,111.61,111.63,111.56,111.63,1400.0,93.0192,93.0359,92.9776,93.0359,1400.0
2014-10-06 11:55:00,111.59,111.7,111.52,111.7,2100.0,93.0026,93.0942,92.9442,93.0942,2100.0
2014-10-06 12:00:00,111.68,111.81,111.68,111.81,1400.0,93.0776,93.1859,93.0776,93.1859,1400.0
2014-10-06 12:05:00,111.85,112.02,111.84,111.99,3600.0,93.2192,93.3609,93.2109,93.3359,3600.0
2014-10-06 12:10:00,111.92,111.95,111.87,111.91,2000.0,93.2776,93.3026,93.2359,93.2693,2000.0
2014-10-06 12:15:00,111.89,112.04,111.89,112.04,2200.0,93.2526,93.3776,93.2526,93.3776,2200.0
2014-10-06 12:20:00,112.02,112.06,111.87,111.96,4800.0,93.3609,93.3943,93.2359,93.3109,4800.0
2014-10-06 12:25:00,111.91,112.06,111.91,112.01,2700.0,93.2693,93.3943,93.2693,93.3526,2700.0
2014-10-06 12:30:00,111.95,111.95,111.83,111.95,1700.0,93.3026,93.3026,93.2026,93.3026,1700.0
2014-10-06 12:35:00,111.92,111.92,111.82,111.87,1300.0,93.2776,93.2776,93.1942,93.2359,1300.0
2014-10-06 12:40:00,111.86,111.91,111.69,111.72,3400.0,93.2276,93.2693,93.0859,93.1109,3400.0
2014-10-06 12:45:00,111.65,111.75,111.63,111.72,2900.0,93.0526,93.1359,93.0359,93.1109,2900.0
2014-10-06 12:50:00,111.74,111.79,111.7,111.7,2300.0,93.1276,93.1692,93.0942,93.0942,2300.0
2014-10-06 12:55:00,111.72,111.79,111.63,111.73,2000.0,93.1109,93.1692,93.0359,93.1192,2000.0
2014-10-06 13:00:00,111.74,111.94,111.62,111.94,3500.0,93.1276,93.2943,93.0276,93.2943,3500.0
2014-10-06 13:05:00,112.01,112.01,111.94,111.94,1100.0,93.3526,93.3526,93.2943,93.2943,1100.0
2014-10-06 13:10:00,111.96,112.03,111.93,112.03,2100.0,93.3109,93.3693,93.2859,93.3693,2100.0
2014-10-06 13:15:00,112.03,112.19,112.02,112.11,4500.0,93.3693,93.5026,93.3609,93.4359,4500.0
2014-10-06 13:20:00,112.09,112.09,112.06,112.07,1400.0,93.4193,93.4193,93.3943,93.4026,1400.0
2014-10-06 13:25:00,112.15,112.2,112.12,112.13,2000.0,93.4693,93.5109,93.4443,93.4526,2000.0
2014-10-06 13:30:00,112.18,112.18,112.09,112.12,1100.0,93.4943,93.4943,93.4193,93.4443,1100.0
2014-10-06 13:35:00,112.14,112.17,112.12,112.17,700.0,93.4609,93.4859,93.4443,93.4859,700.0
2014-10-06 13:40:00,112.15,112.15,112.14,112.14,900.0,93.4693,93.4693,93.4609,93.4609,900.0
2014-10-06 13:45:00,112.18,112.21,112.03,112.03,4100.0,93.4943,93.5193,93.3693,93.3693,4100.0
2014-10-06 13:50:00,112.01,112.1,112.01,112.05,4300.0,93.3526,93.4276,93.3526,93.3859,4300.0
2014-10-06 13:55:00,112.07,112.1,112.0,112.0,2200.0,93.4026,93.4276,93.3443,93.3443,2200.0
2014-10-06 14:00:00,112.02,112.02,111.94,111.95,2400.0,93.3609,93.3609,93.2943,93.3026,2400.0
2014-10-06 14:05:00,111.93,111.93,111.73,111.73,3400.0,93.2859,93.2859,93.1192,93.1192,3400.0
2014-10-06 14:10:00,111.76,111.89,111.74,111.89,2400.0,93.1442,93.2526,93.1276,93.2526,2400.0
2014-10-06 14:15:00,111.88,112.05,111.84,112.03,4500.0,93.2442,93.3859,93.2109,93.3693,4500.0
2014-10-06 14:20:00,112.05,112.23,112.05,112.2,4100.0,93.3859,93.5359,93.3859,93.5109,4100.0
2014-10-06 14:25:00,112.2,112.2,112.1,112.12,3000.0,93.5109,93.5109,93.4276,93.4443,3000.0
2014-10-06 14:30:00,112.16,112.22,112.12,112.19,4100.0,93.4776,93.5276,93.4443,93.5026,4100.0
2014-10-06 14:35:00,112.18,112.28,112.18,112.21,5700.0,93.4943,93.5776,93.4943,93.5193,5700.0
2014-10-06 14:40:00,112.21,112.3,112.11,112.26,16200.0,93.5193,93.5943,93.4359,93.561,16200.0
2014-10-06 14:45:00,112.26,112.28,112.18,112.18,2600.0,93.561,93.5776,93.4943,93.4943,2600.0
2014-10-06 14:50:00,112.17,112.25,112.17,112.24,2700.0,93.4859,93.5526,93.4859,93.5443,2700.0
2014-10-06 14:55:00,112.24,112.31,112.24,112.27,2900.0,93.5443,93.6026,93.5443,93.5693,2900.0
2014-10-06 15:00:00,112.28,112.28,112.15,112.18,3900.0,93.5776,93.5776,93.4693,93.4943,3900.0
2014-10-06 15:05:00,112.16,112.2,112.03,112.05,6000.0,93.4776,93.5109,93.3693,93.3859,6000.0
2014-10-06 15:10:00,112.05,112.1,111.94,111.99,8200.0,93.3859,93.4276,93.2943,93.3359,8200.0
2014-10-06 15:15:00,112.02,112.19,112.02,112.15,3900.0,93.3609,93.5026,93.3609,93.4693,3900.0
2014-10-06 15:20:00,112.12,112.36,112.09,112.34,9200.0,93.4443,93.6443,93.4193,93.6276,9200.0
2014-10-06 15:25:00,112.34,112.38,112.29,112.36,15100.0,93.6276,93.661,93.586,93.6443,15100.0
2014-10-06 15:30:00,112.37,112.37,112.22,112.28,11500.0,93.6526,93.6526,93.5276,93.5776,11500.0
2014-10-06 15:35:00,112.28,112.44,112.28,112.37,7300.0,93.5776,93.711,93.5776,93.6526,7300.0
2014-10-06 15:40:00,112.38,112.38,112.28,112.34,11300.0,93.661,93.661,93.5776,93.6276,11300.0
2014-10-06 15:45:00,112.33,112.35,112.28,112.33,10600.0,93.6193,93.636,93.5776,93.6193,10600.0
2014-10-06 15:50:00,112.32,112.35,112.24,112.33,18800.0,93.611,93.636,93.5443,93.6193,18800.0
2014-10-06 15:55:00,112.36,112.39,112.22,112.28,24700.0,93.6443,93.6693,93.5276,93.5776,24700.0
2014-10-07 09:30:00,111.3,111.3,110.32,110.57,26000.0,92.7609,92.7609,91.9441,92.1525,26000.0
2014-10-07 09:35:00,110.68,110.85,110.37,110.4,23300.0,92.2441,92.3858,91.9858,92.0108,23300.0
2014-10-07 09:40:00,110.44,110.79,110.32,110.57,11400.0,92.0441,92.3358,91.9441,92.1525,11400.0
2014-10-07 09:45:00,110.53,110.74,110.35,110.68,8900.0,92.1191,92.2941,91.9691,92.2441,8900.0
2014-10-07 09:50:00,110.68,110.89,110.66,110.77,10200.0,92.2441,92.4192,92.2275,92.3191,10200.0
2014-10-07 09:55:00,110.72,111.16,110.7,111.04,9100.0,92.2775,92.6442,92.2608,92.5442,9100.0
2014-10-07 10:00:00,111.08,111.08,110.79,110.88,20100.0,92.5775,92.5775,92.3358,92.4108,20100.0
2014-10-07 10:05:00,110.88,110.99,110.79,110.79,10100.0,92.4108,92.5025,92.3358,92.3358,10100.0
2014-10-07 10:10:00,110.88,110.88,110.7,110.76,17300.0,92.4108,92.4108,92.2608,92.3108,17300.0
2014-10-07 10:15:00,110.76,110.88,110.64,110.78,19400.0,92.3108,92.4108,92.2108,92.3275,19400.0
2014-10-07 10:20:00,110.78,110.91,110.72,110.86,7600.0,92.3275,92.4358,92.2775,92.3941,7600.0
2014-10-07 10:25:00,110.86,110.98,110.81,110.92,6700.0,92.3941,92.4942,92.3525,92.4442,6700.0
2014-10-07 10:30:00,110.91,111.09,110.87,111.09,9600.0,92.4358,92.5858,92.4025,92.5858,9600.0
2014-10-07 10:35:00,111.05,111.07,110.98,110.98,6600.0,92.5525,92.5692,92.4942,92.4942,6600.0
2014-10-07 10:40:00,110.96,111.07,110.9,111.05,7100.0,92.4775,92.5692,92.4275,92.5525,7100.0
2014-10-07 10:45:00,111.07,111.18,110.94,111.0,6400.0,92.5692,92.6608,92.4608,92.5108,6400.0
2014-10-07 10:50:00,111.0,111.15,110.99,111.05,3200.0,92.5108,92.6358,92.5025,92.5525,3200.0
2014-10-07 10:55:00,111.1,111.15,110.94,110.94,5300.0,92.5942,92.6358,92.4608,92.4608,5300.0
2014-10-07 11:00:00,110.98,111.02,110.82,110.83,6600.0,92.4942,92.5275,92.3608,92.3691,6600.0
2014-10-07 11:05:00,110.83,111.02,110.79,110.94,6400.0,92.3691,92.5275,92.3358,92.4608,6400.0
2014-10-07 11:10:00,110.96,111.05,110.82,110.92,9000.0,92.4775,92.5525,92.3608,92.4442,9000.0
2014-10-07 11:15:00,110.92,110.97,110.76,110.9,9400.0,92.4442,92.4858,92.3108,92.4275,9400.0
2014-10-07 11:20:00,110.92,111.06,110.77,110.77,12200.0,92.4442,92.5608,92.3191,92.3191,12200.0
2014-10-07 11:25:00,110.77,110.99,110.77,110.86,11100.0,92.3191,92.5025,92.3191,92.3941,11100.0
2014-10-07 11:30:00,110.86,111.04,110.83,110.97,5100.0,92.3941,92.5442,92.3691,92.4858,5100.0
2014-10-07 11:35:00,111.02,111.02,110.79,110.8,7400.0,92.5275,92.5275,92.3358,92.3441,7400.0
2014-10-07 11:40:00,110.79,111.03,110.78,111.03,3300.0,92.3358,92.5358,92.3275,92.5358,3300.0
2014-10-07 11:45:00,111.04,111.06,110.93,111.06,4400.0,92.5442,92.5608,92.4525,92.5608,4400.0
2014-10-07 11:50:00,111.05,111.18,110.91,111.17,5200.0,92.5525,92.6608,92.4358,92.6525,5200.0
2014-10-07 11:55:00,111.15,111.22,111.08,111.14,4900.0,92.6358,92.6942,92.5775,92.6275,4900.0
2014-10-07 12:00:00,111.11,111.3,111.11,111.3,16900.0,92.6025,92.7609,92.6025,92.7609,16900.0
2014-10-07 12:05:00,111.32,111.44,111.3,111.42,7300.0,92.7775,92.8775,92.7609,92.8609,7300.0
2014-10-07 12:10:00,111.42,111.53,111.33,111.42,8200.0,92.8609,92.9525,92.7859,92.8609,8200.0
2014-10-07 12:15:00,111.44,111.45,111.39,111.45,4300.0,92.8775,92.8859,92.8359,92.8859,4300.0
2014-10-07 12:20:00,111.47,111.5,111.34,111.41,6300.0,92.9025,92.9275,92.7942,92.8525,6300.0
2014-10-07 12:25:00,111.41,111.45,111.39,111.4,3400.0,92.8525,92.8859,92.8359,92.8442,3400.0
2014-10-07 12:30:00,111.4,111.46,111.34,111.39,17900.0,92.8442,92.8942,92.7942,92.8359,17900.0
2014-10-07 12:35:00,111.39,111.45,111.37,111.45,13100.0,92.8359,92.8859,92.8192,92.8859,13100.0
2014-10-07 12:40:00,111.35,111.35,111.22,111.22,1500.0,92.8025,92.8025,92.6942,92.6942,1500.0
2014-10-07 12:45:00,111.22,111.26,111.01,111.02,3500.0,92.6942,92.7275,92.5192,92.5275,3500.0
2014-10-07 12:50:00,111.02,111.09,111.02,111.08,1700.0,92.5275,92.5858,92.5275,92.5775,1700.0
2014-10-07 12:55:00,111.09,111.14,111.08,111.08,1600.0,92.5858,92.6275,92.5775,92.5775,1600.0
2014-10-07 13:00:00,111.06,111.09,110.94,111.08,3600.0,92.5608,92.5858,92.4608,92.5775,3600.0
2014-10-07 13:05:00,111.05,111.05,110.87,110.87,2200.0,92.5525,92.5525,92.4025,92.4025,2200.0
2014-10-07 13:10:00,110.91,111.04,110.9,111.04,2800.0,92.4358,92.5442,92.4275,92.5442,2800.0
2014-10-07 13:15:00,111.04,111.1,110.92,110.92,1500.0,92.5442,92.5942,92.4442,92.4442,1500.0
2014-10-07 13:20:00,110.94,111.07,110.92,110.92,2600.0,92.4608,92.5692,92.4442,92.4442,2600.0
2014-10-07 13:25:00,110.96,111.06,110.88,111.0,2400.0,92.4775,92.5608,92.4108,92.5108,2400.0
2014-10-07 13:30:00,111.05,111.05,110.95,110.95,1100.0,92.5525,92.5525,92.4692,92.4692,1100.0
2014-10-07 13:35:00,110.97,111.05,110.9,110.9,2800.0,92.4858,92.5525,92.4275,92.4275,2800.0
2014-10-07 13:40:00,110.9,110.97,110.89,110.91,1700.0,92.4275,92.4858,92.4192,92.4358,1700.0
2014-10-07 13:45:00,110.85,110.9,110.81,110.82,2500.0,92.3858,92.4275,92.3525,92.3608,2500.0
2014-10-07 13:50:00,110.86,110.94,110.82,110.9,2100.0,92.3941,92.4608,92.3608,92.4275,2100.0
2014-10-07 13:55:00,110.87,111.01,110.8,110.93,5400.0,92.4025,92.5192,92.3441,92.4525,5400.0
2014-10-07 14:00:00,110.91,110.91,110.73,110.76,2800.0,92.4358,92.4358,92.2858,92.3108,2800.0
2014-10-07 14:05:00,110.75,110.89,110.75,110.89,2300.0,92.3025,92.4192,92.3025,92.4192,2300.0
2014-10-07 14:10:00,110.84,110.92,110.83,110.89,2500.0,92.3775,92.4442,92.3691,92.4192,2500.0
2014-10-07 14:15:00,110.89,110.89,110.76,110.79,1900.0,92.4192,92.4192,92.3108,92.3358,1900.0
2014-10-07 14:20:00,110.77,110.8,110.58,110.62,4800.0,92.3191,92.3441,92.1608,92.1941,4800.0
2014-10-07 14:25:00,110.58,110.59,110.32,110.32,5700.0,92.1608,92.1691,91.9441,91.9441,5700.0
2014-10-07 14:30:00,110.28,110.41,110.2,110.4,12700.0,91.9108,92.0191,91.8441,92.0108,12700.0
2014-10-07 14:35:00,110.37,110.43,110.3,110.34,5900.0,91.9858,92.0358,91.9274,91.9608,5900.0
2014-10-07 14:40:00,110.32,110.41,110.26,110.37,2700.0,91.9441,92.0191,91.8941,91.9858,2700.0
2014-10-07 14:45:00,110.36,110.5,110.36,110.49,9600.0,91.9774,92.0941,91.9774,92.0858,9600.0
2014-10-07 14:50:00,110.43,110.51,110.42,110.45,4800.0,92.0358,92.1024,92.0274,92.0524,4800.0
2014-10-07 14:55:00,110.45,110.46,110.3,110.3,6600.0,92.0524,92.0608,91.9274,91.9274,6600.0
2014-10-07 15:00:00,110.28,110.42,110.2,110.33,7600.0,91.9108,92.0274,91.8441,91.9524,7600.0
2014-10-07 15:05:00,110.37,110.37,110.19,110.19,4200.0,91.9858,91.9858,91.8358,91.8358,4200.0
2014-10-07 15:10:00,110.17,110.23,110.11,110.23,7500.0,91.8191,91.8691,91.7691,91.8691,7500.0
2014-10-07 15:15:00,110.2,110.2,109.97,109.97,7200.0,91.8441,91.8441,91.6524,91.6524,7200.0
2014-10-07 15:20:00,109.96,110.02,109.87,109.93,6300.0,91.6441,91.6941,91.5691,91.6191,6300.0
2014-10-07 15:25:00,109.94,109.98,109.84,109.91,13400.0,91.6274,91.6607,91.544,91.6024,13400.0
2014-10-07 15:30:00,109.93,110.04,109.9,110.0,21900.0,91.6191,91.7107,91.5941,91.6774,21900.0
2014-10-07 15:35:00,110.0,110.02,109.83,109.83,22700.0,91.6774,91.6941,91.5357,91.5357,22700.0
2014-10-07 15:40:00,109.8,109.91,109.79,109.8,15200.0,91.5107,91.6024,91.5024,91.5107,15200.0
2014-10-07 15:45:00,109.81,109.97,109.81,109.89,22300.0,91.519,91.6524,91.519,91.5857,22300.0
2014-10-07 15:50:00,109.88,109.91,109.77,109.79,23400.0,91.5774,91.6024,91.4857,91.5024,23400.0
2014-10-07 15:55:00,109.8,109.8,109.67,109.67,53500.0,91.5107,91.5107,91.4024,91.4024,53500.0
2014-10-08 09:30:00,109.93,109.93,109.52,109.57,17700.0,91.6191,91.6191,91.2774,91.319,17700.0
2014-10-08 09:35:00,109.57,110.04,109.55,109.95,11300.0,91.319,91.7107,91.3024,91.6357,11300.0
2014-10-08 09:40:00,109.93,110.04,109.79,109.79,9300.0,91.6191,91.7107,91.5024,91.5024,9300.0
2014-10-08 09:45:00,109.79,109.88,109.55,109.65,15400.0,91.5024,91.5774,91.3024,91.3857,15400.0
2014-10-08 09:50:00,109.7,109.84,109.55,109.55,9000.0,91.4274,91.544,91.3024,91.3024,9000.0
2014-10-08 09:55:00,109.53,109.58,109.41,109.45,3800.0,91.2857,91.3274,91.1857,91.219,3800.0
2014-10-08 10:00:00,109.57,109.71,109.34,109.39,19400.0,91.319,91.4357,91.1273,91.169,19400.0
2014-10-08 10:05:00,109.43,109.61,109.36,109.54,12500.0,91.2023,91.3524,91.144,91.294,12500.0
2014-10-08 10:10:00,109.55,109.88,109.51,109.76,6100.0,91.3024,91.5774,91.269,91.4774,6100.0
2014-10-08 10:15:00,109.71,109.71,109.48,109.48,4200.0,91.4357,91.4357,91.244,91.244,4200.0
2014-10-08 10:20:00,109.46,109.46,109.25,109.26,5300.0,91.2273,91.2273,91.0523,91.0607,5300.0
2014-10-08 10:25:00,109.23,109.64,109.2,109.63,7600.0,91.0357,91.3774,91.0107,91.369,7600.0
2014-10-08 10:30:00,109.64,109.71,109.38,109.38,7300.0,91.3774,91.4357,91.1607,91.1607,7300.0
2014-10-08 10:35:00,109.45,109.56,109.29,109.47,10000.0,91.219,91.3107,91.0857,91.2357,10000.0
2014-10-08 10:40:00,109.47,109.48,109.07,109.15,5400.0,91.2357,91.244,90.9023,90.969,5400.0
2014-10-08 10:45:00,109.18,109.26,109.03,109.26,4500.0,90.994,91.0607,90.869,91.0607,4500.0
2014-10-08 10:50:00,109.24,109.28,109.12,109.12,5000.0,91.044,91.0773,90.944,90.944,5000.0
2014-10-08 10:55:00,109.12,109.21,109.05,109.18,4000.0,90.944,91.019,90.8856,90.994,4000.0
2014-10-08 11:00:00,109.19,109.21,108.99,109.0,7200.0,91.0023,91.019,90.8356,90.844,7200.0
2014-10-08 11:05:00,109.03,109.33,109.0,109.3,5500.0,90.869,91.119,90.844,91.094,5500.0
2014-10-08 11:10:00,109.3,109.4,109.27,109.28,7800.0,91.094,91.1773,91.069,91.0773,7800.0
2014-10-08 11:15:00,109.27,109.29,109.04,109.09,11700.0,91.069,91.0857,90.8773,90.919,11700.0
2014-10-08 11:20:00,109.09,109.36,109.04,109.27,5000.0,90.919,91.144,90.8773,91.069,5000.0
2014-10-08 11:25:00,109.29,109.5,109.14,109.45,22200.0,91.0857,91.2607,90.9606,91.219,22200.0
2014-10-08 11:30:00,109.43,109.51,109.38,109.38,15100.0,91.2023,91.269,91.1607,91.1607,15100.0
2014-10-08 11:35:00,109.35,109.36,109.11,109.11,6300.0,91.1357,91.144,90.9356,90.9356,6300.0
2014-10-08 11:40:00,109.13,109.21,109.08,109.08,8800.0,90.9523,91.019,90.9106,90.9106,8800.0
2014-10-08 11:45:00,109.09,109.1,109.0,109.0,2900.0,90.919,90.9273,90.844,90.844,2900.0
2014-10-08 11:50:00,109.0,109.16,109.0,109.16,4900.0,90.844,90.9773,90.844,90.9773,4900.0
2014-10-08 11:55:00,109.15,109.4,109.1,109.4,5000.0,90.969,91.1773,90.9273,91.1773,5000.0
2014-10-08 12:00:00,109.39,109.44,109.31,109.31,6400.0,91.169,91.2107,91.1023,91.1023,6400.0
2014-10-08 12:05:00,109.32,109.47,109.27,109.29,3900.0,91.1107,91.2357,91.069,91.0857,3900.0
2014-10-08 12:10:00,109.28,109.42,109.27,109.38,11900.0,91.0773,91.194,91.069,91.1607,11900.0
2014-10-08 12:15:00,109.38,109.48,109.38,109.43,10700.0,91.1607,91.244,91.1607,91.2023,10700.0
2014-10-08 12:20:00,109.43,109.44,109.37,109.42,7000.0,91.2023,91.2107,91.1523,91.194,7000.0
2014-10-08 12:25:00,109.42,109.45,109.31,109.32,8500.0,91.194,91.219,91.1023,91.1107,8500.0
2014-10-08 12:30:00,109.36,109.37,109.31,109.37,3100.0,91.144,91.1523,91.1023,91.1523,3100.0
2014-10-08 12:35:00,109.38,109.54,109.38,109.5,65700.0,91.1607,91.294,91.1607,91.2607,65700.0
2014-10-08 12:40:00,109.5,109.6,109.37,109.51,15400.0,91.2607,91.344,91.1523,91.269,15400.0
2014-10-08 12:45:00,109.51,109.6,109.5,109.59,32100.0,91.269,91.344,91.2607,91.3357,32100.0
2014-10-08 12:50:00,109.6,109.65,109.54,109.54,14100.0,91.344,91.3857,91.294,91.294,14100.0
2014-10-08 12:55:00,109.54,109.59,109.53,109.57,2200.0,91.294,91.3357,91.2857,91.319,2200.0
2014-10-08 13:00:00,109.6,109.78,109.56,109.78,5300.0,91.344,91.494,91.3107,91.494,5300.0
2014-10-08 13:05:00,109.75,109.75,109.64,109.65,10800.0,91.469,91.469,91.3774,91.3857,10800.0
2014-10-08 13:10:00,109.64,109.72,109.64,109.72,4500.0,91.3774,91.444,91.3774,91.444,4500.0
2014-10-08 13:15:00,109.74,109.76,109.68,109.68,4200.0,91.4607,91.4774,91.4107,91.4107,4200.0
2014-10-08 13:20:00,109.67,109.76,109.65,109.73,3500.0,91.4024,91.4774,91.3857,91.4524,3500.0
2014-10-08 13:25:00,109.73,109.8,109.71,109.73,10800.0,91.4524,91.5107,91.4357,91.4524,10800.0
2014-10-08 13:30:00,109.74,109.84,109.74,109.78,4500.0,91.4607,91.544,91.4607,91.494,4500.0
2014-10-08 13:35:00,109.77,109.81,109.7,109.79,3900.0,91.4857,91.519,91.4274,91.5024,3900.0
2014-10-08 13:40:00,109.81,109.82,109.76,109.78,4000.0,91.519,91.5274,91.4774,91.494,4000.0
2014-10-08 13:45:00,109.82,110.08,109.81,110.05,6100.0,91.5274,91.7441,91.519,91.7191,6100.0
2014-10-08 13:50:00,110.03,110.09,110.0,110.02,4900.0,91.7024,91.7524,91.6774,91.6941,4900.0
2014-10-08 13:55:00,110.04,110.11,109.99,110.05,3500.0,91.7107,91.7691,91.6691,91.7191,3500.0
2014-10-08 14:00:00,110.11,110.52,110.11,110.39,17100.0,91.7691,92.1108,91.7691,92.0024,17100.0
2014-10-08 14:05:00,110.41,110.68,110.33,110.68,14400.0,92.0191,92.2441,91.9524,92.2441,14400.0
2014-10-08 14:10:00,110.66,110.93,110.66,110.77,10000.0,92.2275,92.4525,92.2275,92.3191,10000.0
2014-10-08 14:15:00,110.82,111.05,110.77,111.04,5600.0,92.3608,92.5525,92.3191,92.5442,5600.0
2014-10-08 14:20:00,111.08,111.38,111.08,111.18,8500.0,92.5775,92.8275,92.5775,92.6608,8500.0
2014-10-08 14:25:00,111.22,111.43,111.16,111.27,7400.0,92.6942,92.8692,92.6442,92.7359,7400.0
2014-10-08 14:30:00,111.3,111.65,111.3,111.6,9300.0,92.7609,93.0526,92.7609,93.0109,9300.0
2014-10-08 14:35:00,111.65,111.67,111.53,111.53,8400.0,93.0526,93.0692,92.9525,92.9525,8400.0
2014-10-08 14:40:00,111.53,111.54,111.4,111.4,6100.0,92.9525,92.9609,92.8442,92.8442,6100.0
2014-10-08 14:45:00,111.41,111.47,111.34,111.34,5500.0,92.8525,92.9025,92.7942,92.7942,5500.0
2014-10-08 14:50:00,111.38,111.42,111.26,111.29,10700.0,92.8275,92.8609,92.7275,92.7525,10700.0
2014-10-08 14:55:00,111.24,111.52,111.2,111.52,22900.0,92.7109,92.9442,92.6775,92.9442,22900.0
2014-10-08 15:00:00,111.5,111.74,111.47,111.7,11300.0,92.9275,93.1276,92.9025,93.0942,11300.0
2014-10-08 15:05:00,111.71,111.93,111.68,111.83,30200.0,93.1026,93.2859,93.0776,93.2026,30200.0
2014-10-08 15:10:00,111.86,111.86,111.72,111.8,12400.0,93.2276,93.2276,93.1109,93.1776,12400.0
2014-10-08 15:15:00,111.75,111.86,111.75,111.81,13200.0,93.1359,93.2276,93.1359,93.1859,13200.0
2014-10-08 15:20:00,111.8,112.2,111.79,112.19,33100.0,93.1776,93.5109,93.1692,93.5026,33100.0
2014-10-08 15:25:00,112.17,112.4,112.17,112.27,19800.0,93.4859,93.6776,93.4859,93.5693,19800.0
2014-10-08 15:30:00,112.27,112.31,112.23,112.29,14900.0,93.5693,93.6026,93.5359,93.586,14900.0
2014-10-08 15:35:00,112.3,112.36,112.24,112.3,21700.0,93.5943,93.6443,93.5443,93.5943,21700.0
2014-10-08 15:40:00,112.31,112.59,112.3,112.53,20200.0,93.6026,93.836,93.5943,93.786,20200.0
2014-10-08 15:45:00,112.54,112.54,112.42,112.54,27000.0,93.7943,93.7943,93.6943,93.7943,27000.0
2014-10-08 15:50:00,112.53,112.57,112.34,112.39,31100.0,93.786,93.8193,93.6276,93.6693,31100.0
2014-10-08 15:55:00,112.4,112.46,112.3,112.37,68300.0,93.6776,93.7276,93.5943,93.6526,68300.0
2014-10-09 09:30:00,112.04,112.26,111.85,111.95,14900.0,93.3776,93.561,93.2192,93.3026,14900.0
2014-10-09 09:35:00,111.91,111.91,111.61,111.78,5600.0,93.2693,93.2693,93.0192,93.1609,5600.0
2014-10-09 09:40:00,111.89,111.92,111.57,111.79,6600.0,93.2526,93.2776,92.9859,93.1692,6600.0
2014-10-09 09:45:00,111.77,111.77,111.35,111.44,4700.0,93.1526,93.1526,92.8025,92.8775,4700.0
2014-10-09 09:50:00,111.3,111.3,111.03,111.09,2600.0,92.7609,92.7609,92.5358,92.5858,2600.0
2014-10-09 09:55:00,111.03,111.06,110.78,110.86,4800.0,92.5358,92.5608,92.3275,92.3941,4800.0
2014-10-09 10:00:00,111.05,111.29,111.05,111.2,6800.0,92.5525,92.7525,92.5525,92.6775,6800.0
2014-10-09 10:05:00,111.21,111.24,111.02,111.12,6200.0,92.6858,92.7109,92.5275,92.6108,6200.0
2014-10-09 10:10:00,111.18,111.22,111.01,111.2,3500.0,92.6608,92.6942,92.5192,92.6775,3500.0
2014-10-09 10:15:00,111.2,111.37,111.2,111.28,6900.0,92.6775,92.8192,92.6775,92.7442,6900.0
2014-10-09 10:20:00,111.35,111.4,111.03,111.07,5500.0,92.8025,92.8442,92.5358,92.5692,5500.0
2014-10-09 10:25:00,110.95,111.15,110.95,111.0,3000.0,92.4692,92.6358,92.4692,92.5108,3000.0
2014-10-09 10:30:00,110.99,110.99,110.78,110.78,2600.0,92.5025,92.5025,92.3275,92.3275,2600.0
2014-10-09 10:35:00,110.69,110.69,110.52,110.6,3500.0,92.2525,92.2525,92.1108,92.1775,3500.0
2014-10-09 10:40:00,110.63,110.81,110.57,110.73,3900.0,92.2025,92.3525,92.1525,92.2858,3900.0
2014-10-09 10:45:00,110.69,110.83,110.66,110.8,8000.0,92.2525,92.3691,92.2275,92.3441,8000.0
2014-10-09 10:50:00,110.77,110.89,110.72,110.89,9500.0,92.3191,92.4192,92.2775,92.4192,9500.0
2014-10-09 10:55:00,110.89,111.29,110.88,111.28,12200.0,92.4192,92.7525,92.4108,92.7442,12200.0
2014-10-09 11:00:00,111.23,111.27,110.96,110.96,4100.0,92.7025,92.7359,92.4775,92.4775,4100.0
2014-10-09 11:05:00,110.94,111.22,110.92,111.22,5200.0,92.4608,92.6942,92.4442,92.6942,5200.0
2014-10-09 11:10:00,111.18,111.55,111.17,111.4,16400.0,92.6608,92.9692,92.6525,92.8442,16400.0
2014-10-09 11:15:00,111.43,111.43,111.29,111.33,7900.0,92.8692,92.8692,92.7525,92.7859,7900.0
2014-10-09 11:20:00,111.35,111.51,111.34,111.34,7900.0,92.8025,92.9359,92.7942,92.7942,7900.0
2014-10-09 11:25:00,111.4,111.48,111.33,111.38,6000.0,92.8442,92.9109,92.7859,92.8275,6000.0
2014-10-09 11:30:00,111.31,111.32,111.18,111.25,1800.0,92.7692,92.7775,92.6608,92.7192,1800.0
2014-10-09 11:35:00,111.22,111.28,111.05,111.05,6400.0,92.6942,92.7442,92.5525,92.5525,6400.0
2014-10-09 11:40:00,111.05,111.05,110.83,110.87,8400.0,92.5525,92.5525,92.3691,92.4025,8400.0
2014-10-09 11:45:00,110.84,110.89,110.75,110.76,6600.0,92.3775,92.4192,92.3025,92.3108,6600.0
2014-10-09 11:50:00,110.78,110.81,110.51,110.61,9600.0,92.3275,92.3525,92.1024,92.1858,9600.0
2014-10-09 11:55:00,110.58,110.59,110.41,110.59,7500.0,92.1608,92.1691,92.0191,92.1691,7500.0
2014-10-09 12:00:00,110.56,110.7,110.5,110.64,4700.0,92.1441,92.2608,92.0941,92.2108,4700.0
2014-10-09 12:05:00,110.67,110.7,110.52,110.61,3500.0,92.2358,92.2608,92.1108,92.1858,3500.0
2014-10-09 12:10:00,110.56,110.67,110.45,110.56,4900.0,92.1441,92.2358,92.0524,92.1441,4900.0
2014-10-09 12:15:00,110.56,110.61,110.24,110.47,5900.0,92.1441,92.1858,91.8774,92.0691,5900.0
2014-10-09 12:20:00,110.4,110.45,110.28,110.33,5300.0,92.0108,92.0524,91.9108,91.9524,5300.0
2014-10-09 12:25:00,110.32,110.33,110.06,110.15,8100.0,91.9441,91.9524,91.7274,91.8024,8100.0
2014-10-09 12:30:00,110.15,110.2,110.06,110.14,3400.0,91.8024,91.8441,91.7274,91.7941,3400.0
2014-10-09 12:35:00,110.18,110.3,110.13,110.29,3600.0,91.8274,91.9274,91.7857,91.9191,3600.0
2014-10-09 12:40:00,110.22,110.32,110.14,110.32,2600.0,91.8608,91.9441,91.7941,91.9441,2600.0
2014-10-09 12:45:00,110.3,110.44,110.25,110.43,3400.0,91.9274,92.0441,91.8858,92.0358,3400.0
2014-10-09 12:50:00,110.38,110.48,110.38,110.45,2700.0,91.9941,92.0774,91.9941,92.0524,2700.0
2014-10-09 12:55:00,110.39,110.45,110.31,110.45,3500.0,92.0024,92.0524,91.9358,92.0524,3500.0
2014-10-09 13:00:00,110.43,110.44,110.17,110.17,2000.0,92.0358,92.0441,91.8191,91.8191,2000.0
2014-10-09 13:05:00,110.19,110.23,109.93,109.98,3700.0,91.8358,91.8691,91.6191,91.6607,3700.0
2014-10-09 13:10:00,109.9,110.06,109.85,109.98,6500.0,91.5941,91.7274,91.5524,91.6607,6500.0
2014-10-09 13:15:00,109.98,110.22,109.93,110.16,2100.0,91.6607,91.8608,91.6191,91.8107,2100.0
2014-10-09 13:20:00,110.17,110.48,110.17,110.43,3000.0,91.8191,92.0774,91.8191,92.0358,3000.0
2014-10-09 13:25:00,110.44,110.44,110.3,110.35,3700.0,92.0441,92.0441,91.9274,91.9691,3700.0
2014-10-09 13:30:00,110.32,110.56,110.32,110.56,3700.0,91.9441,92.1441,91.9441,92.1441,3700.0
2014-10-09 13:35:00,110.59,110.82,110.59,110.74,5500.0,92.1691,92.3608,92.1691,92.2941,5500.0
2014-10-09 13:40:00,110.72,110.78,110.55,110.63,2300.0,92.2775,92.3275,92.1358,92.2025,2300.0
2014-10-09 13:45:00,110.67,110.7,110.52,110.52,4300.0,92.2358,92.2608,92.1108,92.1108,4300.0
2014-10-09 13:50:00,110.61,110.61,110.24,110.27,4300.0,92.1858,92.1858,91.8774,91.9024,4300.0
2014-10-09 13:55:00,110.28,110.41,110.26,110.37,3500.0,91.9108,92.0191,91.8941,91.9858,3500.0
2014-10-09 14:00:00,110.33,110.33,109.99,110.11,4700.0,91.9524,91.9524,91.6691,91.7691,4700.0
2014-10-09 14:05:00,110.15,110.15,110.0,110.09,3100.0,91.8024,91.8024,91.6774,91.7524,3100.0
2014-10-09 14:10:00,110.06,110.1,109.88,109.88,5000.0,91.7274,91.7607,91.5774,91.5774,5000.0
2014-10-09 14:15:00,109.89,110.06,109.85,110.0,4800.0,91.5857,91.7274,91.5524,91.6774,4800.0
2014-10-09 14:20:00,109.95,109.95,109.81,109.87,4100.0,91.6357,91.6357,91.519,91.5691,4100.0
2014-10-09 14:25:00,109.9,110.0,109.82,109.82,4800.0,91.5941,91.6774,91.5274,91.5274,4800.0
2014-10-09 14:30:00,109.83,109.83,109.55,109.75,16700.0,91.5357,91.5357,91.3024,91.469,16700.0
2014-10-09 14:35:00,109.76,110.09,109.76,110.07,8700.0,91.4774,91.7524,91.4774,91.7357,8700.0
2014-10-09 14:40:00,110.01,110.02,109.83,109.9,8100.0,91.6857,91.6941,91.5357,91.5941,8100.0
2014-10-09 14:45:00,109.96,109.96,109.69,109.79,5800.0,91.6441,91.6441,91.419,91.5024,5800.0
2014-10-09 14:50:00,109.77,110.06,109.77,109.89,4600.0,91.4857,91.7274,91.4857,91.5857,4600.0
2014-10-09 14:55:00,109.87,109.87,109.61,109.61,9100.0,91.5691,91.5691,91.3524,91.3524,9100.0
2014-10-09 15:00:00,109.56,109.72,109.42,109.72,14300.0,91.3107,91.444,91.194,91.444,14300.0
2014-10-09 15:05:00,109.72,109.72,109.41,109.41,6100.0,91.444,91.444,91.1857,91.1857,6100.0
2014-10-09 15:10:00,109.45,109.76,109.43,109.71,11700.0,91.219,91.4774,91.2023,91.4357,11700.0
2014-10-09 15:15:00,109.68,109.95,109.58,109.82,7500.0,91.4107,91.6357,91.3274,91.5274,7500.0
2014-10-09 15:20:00,109.8,109.82,109.61,109.74,12000.0,91.5107,91.5274,91.3524,91.4607,12000.0
2014-10-09 15:25:00,109.74,109.92,109.71,109.86,8600.0,91.4607,91.6107,91.4357,91.5607,8600.0
2014-10-09 15:30:00,109.82,110.1,109.82,110.05,6200.0,91.5274,91.7607,91.5274,91.7191,6200.0
2014-10-09 15:35:00,110.06,110.22,109.93,109.93,10700.0,91.7274,91.8608,91.6191,91.6191,10700.0
2014-10-09 15:40:00,109.97,109.99,109.72,109.84,13200.0,91.6524,91.6691,91.444,91.544,13200.0
2014-10-09 15:45:00,109.81,109.81,109.54,109.64,16000.0,91.519,91.519,91.294,91.3774,16000.0
2014-10-09 15:50:00,109.62,109.74,109.54,109.68,21000.0,91.3607,91.4607,91.294,91.4107,21000.0
2014-10-09 15:55:00,109.67,109.84,109.53,109.56,49500.0,91.4024,91.544,91.2857,91.3107,49500.0
2014-10-10 09:30:00,109.27,109.85,108.18,108.25,46300.0,91.069,91.5524,90.1606,90.2189,46300.0
2014-10-10 09:35:00,108.3,108.8,108.3,108.73,10400.0,90.2606,90.6773,90.2606,90.6189,10400.0
2014-10-10 09:40:00,108.75,109.19,108.63,109.02,18000.0,90.6356,91.0023,90.5356,90.8606,18000.0
2014-10-10 09:45:00,109.09,109.23,108.75,108.99,11800.0,90.919,91.0357,90.6356,90.8356,11800.0
2014-10-10 09:50:00,108.96,109.04,108.83,108.86,20000.0,90.8106,90.8773,90.7023,90.7273,20000.0
2014-10-10 09:55:00,108.92,108.95,108.71,108.83,11100.0,90.7773,90.8023,90.6023,90.7023,11100.0
2014-10-10 10:00:00,108.75,108.75,108.15,108.21,31600.0,90.6356,90.6356,90.1356,90.1856,31600.0
2014-10-10 10:05:00,108.24,108.24,108.0,108.06,13200.0,90.2106,90.2106,90.0105,90.0605,13200.0
2014-10-10 10:10:00,108.11,108.25,108.0,108.03,7500.0,90.1022,90.2189,90.0105,90.0355,7500.0
2014-10-10 10:15:00,108.0,108.29,108.0,108.26,8200.0,90.0105,90.2522,90.0105,90.2272,8200.0
2014-10-10 10:20:00,108.28,108.31,107.95,107.95,6800.0,90.2439,90.2689,89.9689,89.9689,6800.0
2014-10-10 10:25:00,107.91,107.97,107.7,107.72,8000.0,89.9355,89.9855,89.7605,89.7772,8000.0
2014-10-10 10:30:00,107.68,107.72,107.54,107.65,7900.0,89.7438,89.7772,89.6272,89.7188,7900.0
2014-10-10 10:35:00,107.74,107.97,107.68,107.89,6600.0,89.7938,89.9855,89.7438,89.9189,6600.0
2014-10-10 10:40:00,107.84,107.92,107.65,107.81,3700.0,89.8772,89.9439,89.7188,89.8522,3700.0
2014-10-10 10:45:00,107.98,107.98,107.62,107.81,6800.0,89.9939,89.9939,89.6938,89.8522,6800.0
2014-10-10 10:50:00,107.86,108.2,107.86,108.02,4100.0,89.8939,90.1772,89.8939,90.0272,4100.0
2014-10-10 10:55:00,108.01,108.14,108.0,108.11,3100.0,90.0189,90.1272,90.0105,90.1022,3100.0
2014-10-10 11:00:00,108.2,108.64,108.2,108.64,4200.0,90.1772,90.5439,90.1772,90.5439,4200.0
2014-10-10 11:05:00,108.61,108.81,108.58,108.74,12500.0,90.5189,90.6856,90.4939,90.6273,12500.0
2014-10-10 11:10:00,108.69,108.69,108.45,108.55,11200.0,90.5856,90.5856,90.3856,90.4689,11200.0
2014-10-10 11:15:00,108.48,108.49,108.22,108.23,3600.0,90.4106,90.4189,90.1939,90.2022,3600.0
2014-10-10 11:20:00,108.33,108.45,108.27,108.37,1700.0,90.2856,90.3856,90.2356,90.3189,1700.0
2014-10-10 11:25:00,108.35,108.44,108.22,108.24,12300.0,90.3022,90.3772,90.1939,90.2106,12300.0
2014-10-10 11:30:00,108.22,108.34,108.16,108.29,7500.0,90.1939,90.2939,90.1439,90.2522,7500.0
2014-10-10 11:35:00,108.32,108.52,108.3,108.44,4800.0,90.2772,90.4439,90.2606,90.3772,4800.0
2014-10-10 11:40:00,108.44,108.5,108.25,108.41,5900.0,90.3772,90.4273,90.2189,90.3522,5900.0
2014-10-10 11:45:00,108.44,108.79,108.43,108.79,3300.0,90.3772,90.6689,90.3689,90.6689,3300.0
2014-10-10 11:50:00,108.82,109.0,108.79,109.0,4000.0,90.6939,90.844,90.6689,90.844,4000.0
2014-10-10 11:55:00,108.98,109.05,108.82,109.0,6600.0,90.8273,90.8856,90.6939,90.844,6600.0
2014-10-10 12:00:00,109.04,109.56,109.04,109.55,6600.0,90.8773,91.3107,90.8773,91.3024,6600.0
2014-10-10 12:05:00,109.55,109.64,109.36,109.43,4100.0,91.3024,91.3774,91.144,91.2023,4100.0
2014-10-10 12:10:00,109.44,109.64,109.37,109.64,3000.0,91.2107,91.3774,91.1523,91.3774,3000.0
2014-10-10 12:15:00,109.63,109.64,109.47,109.49,3300.0,91.369,91.3774,91.2357,91.2523,3300.0
2014-10-10 12:20:00,109.39,109.43,109.35,109.43,1900.0,91.169,91.2023,91.1357,91.2023,1900.0
2014-10-10 12:25:00,109.56,109.74,109.55,109.57,8900.0,91.3107,91.4607,91.3024,91.319,8900.0
2014-10-10 12:30:00,109.56,110.09,109.56,109.95,15600.0,91.3107,91.7524,91.3107,91.6357,15600.0
2014-10-10 12:35:00,109.92,109.92,109.54,109.6,1600.0,91.6107,91.6107,91.294,91.344,1600.0
2014-10-10 12:40:00,109.56,109.82,109.56,109.74,14900.0,91.3107,91.5274,91.3107,91.4607,14900.0
2014-10-10 12:45:00,109.76,109.87,109.68,109.77,6200.0,91.4774,91.5691,91.4107,91.4857,6200.0
2014-10-10 12:50:00,109.79,109.82,109.53,109.64,2000.0,91.5024,91.5274,91.2857,91.3774,2000.0
2014-10-10 12:55:00,109.55,109.64,109.55,109.61,1300.0,91.3024,91.3774,91.3024,91.3524,1300.0
2014-10-10 13:00:00,109.61,109.61,109.31,109.31,4500.0,91.3524,91.3524,91.1023,91.1023,4500.0
2014-10-10 13:05:00,109.34,109.42,109.24,109.41,5100.0,91.1273,91.194,91.044,91.1857,5100.0
2014-10-10 13:10:00,109.39,109.47,109.37,109.38,2300.0,91.169,91.2357,91.1523,91.1607,2300.0
2014-10-10 13:15:00,109.32,109.32,109.05,109.08,9100.0,91.1107,91.1107,90.8856,90.9106,9100.0
2014-10-10 13:20:00,109.09,109.14,109.0,109.14,4400.0,90.919,90.9606,90.844,90.9606,4400.0
2014-10-10 13:25:00,109.14,109.2,108.95,109.19,16600.0,90.9606,91.0107,90.8023,91.0023,16600.0
2014-10-10 13:30:00,109.2,109.23,109.09,109.12,3900.0,91.0107,91.0357,90.919,90.944,3900.0
2014-10-10 13:35:00,109.15,109.41,109.14,109.31,9500.0,90.969,91.1857,90.9606,91.1023,9500.0
2014-10-10 13:40:00,109.28,109.34,109.2,109.23,3600.0,91.0773,91.1273,91.0107,91.0357,3600.0
2014-10-10 13:45:00,109.26,109.26,109.05,109.23,4900.0,91.0607,91.0607,90.8856,91.0357,4900.0
2014-10-10 13:50:00,109.2,109.26,109.14,109.15,5200.0,91.0107,91.0607,90.9606,90.969,5200.0
2014-10-10 13:55:00,109.17,109.34,109.15,109.25,6000.0,90.9857,91.1273,90.969,91.0523,6000.0
2014-10-10 14:00:00,109.25,109.47,109.25,109.31,4700.0,91.0523,91.2357,91.0523,91.1023,4700.0
2014-10-10 14:05:00,109.31,109.37,109.19,109.21,7100.0,91.1023,91.1523,91.0023,91.019,7100.0
2014-10-10 14:10:00,109.25,109.25,109.11,109.18,16100.0,91.0523,91.0523,90.9356,90.994,16100.0
2014-10-10 14:15:00,109.19,109.3,109.1,109.1,18000.0,91.0023,91.094,90.9273,90.9273,18000.0
2014-10-10 14:20:00,109.15,109.25,109.15,109.22,3900.0,90.969,91.0523,90.969,91.0273,3900.0
2014-10-10 14:25:00,109.26,109.35,109.22,109.33,3100.0,91.0607,91.1357,91.0273,91.119,3100.0
2014-10-10 14:30:00,109.4,109.43,109.34,109.35,14900.0,91.1773,91.2023,91.1273,91.1357,14900.0
2014-10-10 14:35:00,109.36,109.41,109.33,109.36,24800.0,91.144,91.1857,91.119,91.144,24800.0
2014-10-10 14:40:00,109.36,109.46,109.32,109.46,17700.0,91.144,91.2273,91.1107,91.2273,17700.0
2014-10-10 14:45:00,109.47,109.5,109.32,109.38,8500.0,91.2357,91.2607,91.1107,91.1607,8500.0
2014-10-10 14:50:00,109.37,109.5,109.35,109.39,4600.0,91.1523,91.2607,91.1357,91.169,4600.0
2014-10-10 14:55:00,109.41,109.47,109.35,109.36,10000.0,91.1857,91.2357,91.1357,91.144,10000.0
2014-10-10 15:00:00,109.34,109.45,109.3,109.33,9200.0,91.1273,91.219,91.094,91.119,9200.0
2014-10-10 15:05:00,109.34,109.43,109.26,109.29,20900.0,91.1273,91.2023,91.0607,91.0857,20900.0
2014-10-10 15:10:00,109.27,109.42,109.21,109.26,8100.0,91.069,91.194,91.019,91.0607,8100.0
2014-10-10 15:15:00,109.21,109.22,109.09,109.19,8500.0,91.019,91.0273,90.919,91.0023,8500.0
2014-10-10 15:20:00,109.16,109.26,109.16,109.25,4600.0,90.9773,91.0607,90.9773,91.0523,4600.0
2014-10-10 15:25:00,109.23,109.3,109.13,109.3,25900.0,91.0357,91.094,90.9523,91.094,25900.0
2014-10-10 15:30:00,109.35,109.39,109.25,109.32,43900.0,91.1357,91.169,91.0523,91.1107,43900.0
2014-10-10 15:35:00,109.33,109.54,109.32,109.48,22500.0,91.119,91.294,91.1107,91.244,22500.0
2014-10-10 15:40:00,109.5,109.52,109.3,109.32,31900.0,91.2607,91.2774,91.094,91.1107,31900.0
2014-10-10 15:45:00,109.33,109.35,109.07,109.14,57700.0,91.119,91.1357,90.9023,90.9606,57700.0
2014-10-10 15:50:00,109.15,109.24,109.01,109.14,105800.0,90.969,91.044,90.8523,90.9606,105800.0
2014-10-10 15:55:00,109.15,109.15,109.0,109.0,105900.0,90.969,90.969,90.844,90.844,105900.0
2014-10-13 09:30:00,108.15,108.17,107.69,107.79,44300.0,90.1356,90.1522,89.7522,89.8355,44300.0
2014-10-13 09:35:00,107.71,108.55,107.69,108.13,26400.0,89.7688,90.4689,89.7522,90.1189,26400.0
2014-10-13 09:40:00,108.17,108.51,107.69,107.73,38200.0,90.1522,90.4356,89.7522,89.7855,38200.0
2014-10-13 09:45:00,107.74,107.74,107.05,107.15,32100.0,89.7938,89.7938,89.2188,89.3021,32100.0
2014-10-13 09:50:00,107.04,107.1,106.64,106.66,35300.0,89.2104,89.2604,88.8771,88.8937,35300.0
2014-10-13 09:55:00,106.66,106.97,106.57,106.74,20400.0,88.8937,89.1521,88.8187,88.9604,20400.0
2014-10-13 10:00:00,106.81,107.61,106.81,107.47,22100.0,89.0188,89.6855,89.0188,89.5688,22100.0
2014-10-13 10:05:00,107.5,107.53,107.15,107.19,35600.0,89.5938,89.6188,89.3021,89.3355,35600.0
2014-10-13 10:10:00,107.16,107.38,107.09,107.19,22000.0,89.3105,89.4938,89.2521,89.3355,22000.0
2014-10-13 10:15:00,107.19,107.19,106.81,106.81,18500.0,89.3355,89.3355,89.0188,89.0188,18500.0
2014-10-13 10:20:00,106.8,107.09,106.8,106.88,21800.0,89.0104,89.2521,89.0104,89.0771,21800.0
2014-10-13 10:25:00,106.83,106.83,106.34,106.39,18700.0,89.0354,89.0354,88.627,88.6687,18700.0
2014-10-13 10:30:00,106.33,106.79,106.33,106.59,22400.0,88.6187,89.0021,88.6187,88.8354,22400.0
2014-10-13 10:35:00,106.58,106.64,106.35,106.49,16500.0,88.8271,88.8771,88.6354,88.7521,16500.0
2014-10-13 10:40:00,106.48,106.49,106.11,106.16,26800.0,88.7437,88.7521,88.4354,88.477,26800.0
2014-10-13 10:45:00,106.16,106.43,106.13,106.21,26800.0,88.477,88.702,88.452,88.5187,26800.0
2014-10-13 10:50:00,106.21,106.78,106.2,106.71,12900.0,88.5187,88.9938,88.5104,88.9354,12900.0
2014-10-13 10:55:00,106.81,106.81,106.45,106.47,18200.0,89.0188,89.0188,88.7187,88.7354,18200.0
2014-10-13 11:00:00,106.44,106.79,106.35,106.68,31200.0,88.7104,89.0021,88.6354,88.9104,31200.0
2014-10-13 11:05:00,106.66,106.82,106.53,106.53,24500.0,88.8937,89.0271,88.7854,88.7854,24500.0
2014-10-13 11:10:00,106.54,106.66,106.43,106.45,22500.0,88.7937,88.8937,88.702,88.7187,22500.0
2014-10-13 11:15:00,106.48,106.48,105.69,105.74,28600.0,88.7437,88.7437,88.0853,88.127,28600.0
2014-10-13 11:20:00,105.72,106.2,105.68,106.2,12400.0,88.1103,88.5104,88.077,88.5104,12400.0
2014-10-13 11:25:00,106.2,106.2,105.94,105.94,9400.0,88.5104,88.5104,88.2937,88.2937,9400.0
2014-10-13 11:30:00,105.94,106.23,105.94,106.16,26900.0,88.2937,88.5354,88.2937,88.477,26900.0
2014-10-13 11:35:00,106.11,106.17,105.99,105.99,17600.0,88.4354,88.4854,88.3353,88.3353,17600.0
2014-10-13 11:40:00,105.99,106.15,105.81,105.83,15800.0,88.3353,88.4687,88.1853,88.202,15800.0
2014-10-13 11:45:00,105.92,106.12,105.89,106.02,10900.0,88.277,88.4437,88.252,88.3603,10900.0
2014-10-13 11:50:00,106.05,106.27,106.0,106.0,18200.0,88.3853,88.5687,88.3437,88.3437,18200.0
2014-10-13 11:55:00,106.01,106.13,105.89,105.94,53400.0,88.352,88.452,88.252,88.2937,53400.0
2014-10-13 12:00:00,105.93,106.02,105.7,105.91,17800.0,88.2853,88.3603,88.0936,88.2687,17800.0
2014-10-13 12:05:00,105.89,105.91,105.65,105.68,8600.0,88.252,88.2687,88.052,88.077,8600.0
2014-10-13 12:10:00,105.67,105.81,105.63,105.7,13200.0,88.0686,88.1853,88.0353,88.0936,13200.0
2014-10-13 12:15:00,105.69,105.84,105.59,105.69,12500.0,88.0853,88.2103,88.002,88.0853,12500.0
2014-10-13 12:20:00,105.73,105.76,105.61,105.69,13900.0,88.1186,88.1437,88.0186,88.0853,13900.0
2014-10-13 12:25:00,105.69,105.83,105.61,105.83,33800.0,88.0853,88.202,88.0186,88.202,33800.0
2014-10-13 12:30:00,105.84,106.05,105.81,106.03,21500.0,88.2103,88.3853,88.1853,88.3687,21500.0
2014-10-13 12:35:00,106.04,106.14,105.89,106.09,18900.0,88.377,88.4604,88.252,88.4187,18900.0
2014-10-13 12:40:00,106.11,106.24,105.96,106.0,22400.0,88.4354,88.5437,88.3103,88.3437,22400.0
2014-10-13 12:45:00,106.01,106.01,105.77,105.78,74200.0,88.352,88.352,88.152,88.1603,74200.0
2014-10-13 12:50:00,105.81,105.81,105.62,105.74,7000.0,88.1853,88.1853,88.027,88.127,7000.0
2014-10-13 12:55:00,105.76,105.76,105.5,105.51,17000.0,88.1437,88.1437,87.927,87.9353,17000.0
2014-10-13 13:00:00,105.54,105.69,105.53,105.6,15600.0,87.9603,88.0853,87.952,88.0103,15600.0
2014-10-13 13:05:00,105.6,105.68,105.56,105.65,18200.0,88.0103,88.077,87.977,88.052,18200.0
2014-10-13 13:10:00,105.65,105.66,105.47,105.6,8900.0,88.052,88.0603,87.902,88.0103,8900.0
2014-10-13 13:15:00,105.6,105.64,105.35,105.55,19900.0,88.0103,88.0436,87.8019,87.9686,19900.0
2014-10-13 13:20:00,105.56,105.69,105.46,105.5,10100.0,87.977,88.0853,87.8936,87.927,10100.0
2014-10-13 13:25:00,105.5,105.84,105.46,105.84,15100.0,87.927,88.2103,87.8936,88.2103,15100.0
2014-10-13 13:30:00,105.84,105.94,105.71,105.89,9700.0,88.2103,88.2937,88.102,88.252,9700.0
2014-10-13 13:35:00,105.9,106.07,105.87,105.95,17000.0,88.2603,88.402,88.2353,88.302,17000.0
2014-10-13 13:40:00,105.95,106.05,105.87,105.87,16000.0,88.302,88.3853,88.2353,88.2353,16000.0
2014-10-13 13:45:00,105.87,105.9,105.69,105.74,16000.0,88.2353,88.2603,88.0853,88.127,16000.0
2014-10-13 13:50:00,105.72,105.73,105.58,105.62,22800.0,88.1103,88.1186,87.9936,88.027,22800.0
2014-10-13 13:55:00,105.61,105.61,105.28,105.51,14000.0,88.0186,88.0186,87.7436,87.9353,14000.0
2014-10-13 14:00:00,105.53,105.54,105.3,105.46,14000.0,87.952,87.9603,87.7603,87.8936,14000.0
2014-10-13 14:05:00,105.5,105.71,105.5,105.71,18400.0,87.927,88.102,87.927,88.102,18400.0
2014-10-13 14:10:00,105.71,105.72,105.55,105.59,15800.0,88.102,88.1103,87.9686,88.002,15800.0
2014-10-13 14:15:00,105.61,105.66,105.55,105.57,16200.0,88.0186,88.0603,87.9686,87.9853,16200.0
2014-10-13 14:20:00,105.57,105.72,105.57,105.67,11700.0,87.9853,88.1103,87.9853,88.0686,11700.0
2014-10-13 14:25:00,105.65,105.75,105.58,105.73,13500.0,88.052,88.1353,87.9936,88.1186,13500.0
2014-10-13 14:30:00,105.73,105.73,105.45,105.49,19900.0,88.1186,88.1186,87.8853,87.9186,19900.0
2014-10-13 14:35:00,105.52,105.59,105.41,105.48,21800.0,87.9436,88.002,87.852,87.9103,21800.0
2014-10-13 14:40:00,105.51,105.51,105.25,105.3,19700.0,87.9353,87.9353,87.7186,87.7603,19700.0
2014-10-13 14:45:00,105.32,105.36,105.25,105.34,14900.0,87.7769,87.8103,87.7186,87.7936,14900.0
2014-10-13 14:50:00,105.34,105.45,105.14,105.21,31900.0,87.7936,87.8853,87.6269,87.6853,31900.0
2014-10-13 14:55:00,105.21,105.21,104.66,104.9,83400.0,87.6853,87.6853,87.2269,87.4269,83400.0
2014-10-13 15:00:00,104.92,105.02,104.87,104.87,22100.0,87.4436,87.5269,87.4019,87.4019,22100.0
2014-10-13 15:05:00,104.88,105.0,104.8,104.8,14900.0,87.4102,87.5102,87.3436,87.3436,14900.0
2014-10-13 15:10:00,104.84,104.92,104.79,104.84,26400.0,87.3769,87.4436,87.3352,87.3769,26400.0
2014-10-13 15:15:00,104.84,104.84,104.54,104.56,34600.0,87.3769,87.3769,87.1269,87.1435,34600.0
2014-10-13 15:20:00,104.57,104.58,104.19,104.27,56900.0,87.1519,87.1602,86.8352,86.9018,56900.0
2014-10-13 15:25:00,104.27,104.47,104.27,104.46,36900.0,86.9018,87.0685,86.9018,87.0602,36900.0
2014-10-13 15:30:00,104.47,104.47,103.58,103.96,56000.0,87.0685,87.0685,86.3268,86.6435,56000.0
2014-10-13 15:35:00,103.97,104.0,103.51,103.53,55700.0,86.6518,86.6768,86.2684,86.2851,55700.0
2014-10-13 15:40:00,103.54,103.73,103.32,103.37,44000.0,86.2934,86.4518,86.1101,86.1518,44000.0
2014-10-13 15:45:00,103.41,103.42,103.07,103.14,71700.0,86.1851,86.1934,85.9017,85.9601,71700.0
2014-10-13 15:50:00,103.12,103.35,102.97,103.09,91400.0,85.9434,86.1351,85.8184,85.9184,91400.0
2014-10-13 15:55:00,103.1,103.19,103.03,103.12,128800.0,85.9267,86.0017,85.8684,85.9434,128800.0
2014-10-14 09:30:00,104.03,104.26,103.74,104.26,41900.0,86.7018,86.8935,86.4601,86.8935,41900.0
2014-10-14 09:35:00,104.23,104.41,104.03,104.4,52600.0,86.8685,87.0185,86.7018,87.0102,52600.0
2014-10-14 09:40:00,104.42,105.58,104.25,105.49,67600.0,87.0269,87.9936,86.8852,87.9186,67600.0
2014-10-14 09:45:00,105.6,105.86,104.77,104.77,72300.0,88.0103,88.227,87.3186,87.3186,72300.0
2014-10-14 09:50:00,104.78,105.07,104.73,104.73,37600.0,87.3269,87.5686,87.2852,87.2852,37600.0
2014-10-14 09:55:00,104.8,104.85,104.42,104.62,27600.0,87.3436,87.3852,87.0269,87.1935,27600.0
2014-10-14 10:00:00,104.63,104.67,104.29,104.47,63100.0,87.2019,87.2352,86.9185,87.0685,63100.0
2014-10-14 10:05:00,104.45,104.54,103.91,104.47,41900.0,87.0519,87.1269,86.6018,87.0685,41900.0
2014-10-14 10:10:00,104.5,104.75,104.31,104.65,25400.0,87.0935,87.3019,86.9352,87.2185,25400.0
2014-10-14 10:15:00,104.7,104.71,104.39,104.51,16400.0,87.2602,87.2685,87.0019,87.1019,16400.0
2014-10-14 10:20:00,104.43,104.66,104.4,104.4,25300.0,87.0352,87.2269,87.0102,87.0102,25300.0
2014-10-14 10:25:00,104.44,104.64,104.28,104.43,25400.0,87.0435,87.2102,86.9102,87.0352,25400.0
2014-10-14 10:30:00,104.43,104.56,104.3,104.4,17600.0,87.0352,87.1435,86.9268,87.0102,17600.0
2014-10-14 10:35:00,104.43,104.71,104.43,104.62,14300.0,87.0352,87.2685,87.0352,87.1935,14300.0
2014-10-14 10:40:00,104.63,104.69,104.43,104.55,26700.0,87.2019,87.2519,87.0352,87.1352,26700.0
2014-10-14 10:45:00,104.52,104.93,104.48,104.92,19600.0,87.1102,87.4519,87.0769,87.4436,19600.0
2014-10-14 10:50:00,104.92,105.34,104.9,105.25,30900.0,87.4436,87.7936,87.4269,87.7186,30900.0
2014-10-14 10:55:00,105.22,105.42,105.04,105.1,11600.0,87.6936,87.8603,87.5436,87.5936,11600.0
2014-10-14 11:00:00,105.11,105.28,104.98,105.04,13200.0,87.6019,87.7436,87.4936,87.5436,13200.0
2014-10-14 11:05:00,105.08,105.26,105.0,105.19,16300.0,87.5769,87.7269,87.5102,87.6686,16300.0
2014-10-14 11:10:00,105.2,105.46,105.16,105.25,16900.0,87.6769,87.8936,87.6436,87.7186,16900.0
2014-10-14 11:15:00,105.31,105.7,105.29,105.66,16200.0,87.7686,88.0936,87.7519,88.0603,16200.0
2014-10-14 11:20:00,105.61,105.9,105.61,105.84,10000.0,88.0186,88.2603,88.0186,88.2103,10000.0
2014-10-14 11:25:00,105.9,106.0,105.8,105.97,13600.0,88.2603,88.3437,88.177,88.3187,13600.0
2014-10-14 11:30:00,105.97,106.12,105.86,106.07,20000.0,88.3187,88.4437,88.227,88.402,20000.0
2014-10-14 11:35:00,106.09,106.54,106.09,106.53,12000.0,88.4187,88.7937,88.4187,88.7854,12000.0
2014-10-14 11:40:00,106.48,106.89,106.47,106.89,8100.0,88.7437,89.0854,88.7354,89.0854,8100.0
2014-10-14 11:45:00,106.88,106.97,106.77,106.91,13100.0,89.0771,89.1521,88.9854,89.1021,13100.0
2014-10-14 11:50:00,106.89,106.94,106.65,106.74,5100.0,89.0854,89.1271,88.8854,88.9604,5100.0
2014-10-14 11:55:00,106.78,106.84,106.66,106.76,7900.0,88.9938,89.0438,88.8937,88.9771,7900.0
2014-10-14 12:00:00,106.85,106.89,106.62,106.66,11800.0,89.0521,89.0854,88.8604,88.8937,11800.0
2014-10-14 12:05:00,106.71,106.79,106.66,106.73,19400.0,88.9354,89.0021,88.8937,88.9521,19400.0
2014-10-14 12:10:00,106.7,106.7,106.34,106.41,25300.0,88.9271,88.9271,88.627,88.6854,25300.0
2014-10-14 12:15:00,106.45,106.49,106.34,106.37,9400.0,88.7187,88.7521,88.627,88.652,9400.0
2014-10-14 12:20:00,106.36,106.39,105.98,105.98,24900.0,88.6437,88.6687,88.327,88.327,24900.0
2014-10-14 12:25:00,106.03,106.15,105.97,106.05,6600.0,88.3687,88.4687,88.3187,88.3853,6600.0
2014-10-14 12:30:00,106.08,106.12,105.96,106.05,9900.0,88.4103,88.4437,88.3103,88.3853,9900.0
2014-10-14 12:35:00,106.03,106.13,105.77,105.81,24400.0,88.3687,88.452,88.152,88.1853,24400.0
2014-10-14 12:40:00,105.76,106.07,105.64,106.0,39200.0,88.1437,88.402,88.0436,88.3437,39200.0
2014-10-14 12:45:00,105.98,106.3,105.98,106.3,11300.0,88.327,88.5937,88.327,88.5937,11300.0
2014-10-14 12:50:00,106.25,106.26,106.13,106.17,8500.0,88.552,88.5604,88.452,88.4854,8500.0
2014-10-14 12:55:00,106.17,106.23,106.02,106.03,10700.0,88.4854,88.5354,88.3603,88.3687,10700.0
2014-10-14 13:00:00,106.06,106.08,105.97,105.99,9100.0,88.3937,88.4103,88.3187,88.3353,9100.0
2014-10-14 13:05:00,106.05,106.15,105.98,106.09,5700.0,88.3853,88.4687,88.327,88.4187,5700.0
2014-10-14 13:10:00,106.06,106.1,105.97,106.03,14900.0,88.3937,88.427,88.3187,88.3687,14900.0
2014-10-14 13:15:00,106.02,106.13,105.97,105.99,11000.0,88.3603,88.452,88.3187,88.3353,11000.0
2014-10-14 13:20:00,105.97,105.97,105.4,105.44,16900.0,88.3187,88.3187,87.8436,87.877,16900.0
2014-10-14 13:25:00,105.45,105.56,105.42,105.44,14900.0,87.8853,87.977,87.8603,87.877,14900.0
2014-10-14 13:30:00,105.44,105.52,105.33,105.41,34800.0,87.877,87.9436,87.7853,87.852,34800.0
2014-10-14 13:35:00,105.42,105.44,105.21,105.33,29100.0,87.8603,87.877,87.6853,87.7853,29100.0
2014-10-14 13:40:00,105.36,105.38,105.21,105.26,13400.0,87.8103,87.8269,87.6853,87.7269,13400.0
2014-10-14 13:45:00,105.23,105.34,105.17,105.2,19600.0,87.7019,87.7936,87.6519,87.6769,19600.0
2014-10-14 13:50:00,105.24,105.29,105.0,105.08,16000.0,87.7103,87.7519,87.5102,87.5769,16000.0
2014-10-14 13:55:00,105.11,105.25,105.07,105.25,10200.0,87.6019,87.7186,87.5686,87.7186,10200.0
2014-10-14 14:00:00,105.2,105.32,105.2,105.26,18300.0,87.6769,87.7769,87.6769,87.7269,18300.0
2014-10-14 14:05:00,105.26,105.31,105.11,105.14,13000.0,87.7269,87.7686,87.6019,87.6269,13000.0
2014-10-14 14:10:00,105.2,105.43,105.19,105.24,21800.0,87.6769,87.8686,87.6686,87.7103,21800.0
2014-10-14 14:15:00,105.25,105.29,105.1,105.23,19200.0,87.7186,87.7519,87.5936,87.7019,19200.0
2014-10-14 14:20:00,105.23,105.29,104.88,104.89,21700.0,87.7019,87.7519,87.4102,87.4186,21700.0
2014-10-14 14:25:00,104.86,104.94,104.85,104.88,13700.0,87.3936,87.4602,87.3852,87.4102,13700.0
2014-10-14 14:30:00,104.9,105.04,104.67,104.67,13600.0,87.4269,87.5436,87.2352,87.2352,13600.0
2014-10-14 14:35:00,104.67,104.79,104.45,104.5,49200.0,87.2352,87.3352,87.0519,87.0935,49200.0
2014-10-14 14:40:00,104.5,104.58,104.46,104.5,20500.0,87.0935,87.1602,87.0602,87.0935,20500.0
2014-10-14 14:45:00,104.52,104.87,104.47,104.84,20100.0,87.1102,87.4019,87.0685,87.3769,20100.0
2014-10-14 14:50:00,104.89,104.92,104.57,104.61,14200.0,87.4186,87.4436,87.1519,87.1852,14200.0
2014-10-14 14:55:00,104.59,104.7,104.44,104.55,22300.0,87.1685,87.2602,87.0435,87.1352,22300.0
2014-10-14 15:00:00,104.59,104.77,104.49,104.65,19700.0,87.1685,87.3186,87.0852,87.2185,19700.0
2014-10-14 15:05:00,104.62,104.64,104.33,104.43,13600.0,87.1935,87.2102,86.9518,87.0352,13600.0
2014-10-14 15:10:00,104.46,104.65,104.45,104.5,12700.0,87.0602,87.2185,87.0519,87.0935,12700.0
2014-10-14 15:15:00,104.48,104.62,104.45,104.55,17300.0,87.0769,87.1935,87.0519,87.1352,17300.0
2014-10-14 15:20:00,104.57,104.57,103.99,104.24,28900.0,87.1519,87.1519,86.6685,86.8768,28900.0
2014-10-14 15:25:00,104.27,104.73,104.27,104.67,17800.0,86.9018,87.2852,86.9018,87.2352,17800.0
2014-10-14 15:30:00,104.63,104.68,104.33,104.41,15800.0,87.2019,87.2435,86.9518,87.0185,15800.0
2014-10-14 15:35:00,104.43,104.89,104.4,104.88,20100.0,87.0352,87.4186,87.0102,87.4102,20100.0
2014-10-14 15:40:00,104.91,105.07,104.57,104.63,47400.0,87.4352,87.5686,87.1519,87.2019,47400.0
2014-10-14 15:45:00,104.63,104.71,104.29,104.34,68500.0,87.2019,87.2685,86.9185,86.9602,68500.0
2014-10-14 15:50:00,104.36,104.52,104.18,104.19,75400.0,86.9768,87.1102,86.8268,86.8352,75400.0
2014-10-14 15:55:00,104.19,104.24,104.09,104.23,100300.0,86.8352,86.8768,86.7518,86.8685,100300.0
2014-10-15 09:30:00,103.16,103.17,102.16,102.16,1900.0,85.9767,85.9851,85.1433,85.1433,1900.0
2014-10-15 09:35:00,102.13,102.37,100.93,101.0,41300.0,85.1183,85.3183,84.1182,84.1765,41300.0
2014-10-15 09:40:00,101.13,101.61,101.0,101.6,18400.0,84.2849,84.6849,84.1765,84.6766,18400.0
2014-10-15 09:45:00,101.87,102.8,101.71,102.8,27500.0,84.9016,85.6767,84.7683,85.6767,27500.0
2014-10-15 09:50:00,102.69,102.94,102.45,102.72,56400.0,85.585,85.7934,85.385,85.61,56400.0
2014-10-15 09:55:00,102.65,102.85,102.38,102.71,19400.0,85.5517,85.7184,85.3267,85.6017,19400.0
2014-10-15 10:00:00,102.84,103.14,102.54,102.58,34300.0,85.71,85.9601,85.46,85.4933,34300.0
2014-10-15 10:05:00,102.56,102.85,102.39,102.73,35000.0,85.4767,85.7184,85.335,85.6184,35000.0
2014-10-15 10:10:00,102.71,102.99,102.62,102.96,20600.0,85.6017,85.835,85.5267,85.81,20600.0
2014-10-15 10:15:00,103.0,103.0,102.33,102.46,44700.0,85.8434,85.8434,85.285,85.3933,44700.0
2014-10-15 10:20:00,102.52,102.66,102.25,102.66,21200.0,85.4433,85.56,85.2183,85.56,21200.0
2014-10-15 10:25:00,102.61,102.66,102.3,102.34,106800.0,85.5183,85.56,85.26,85.2933,106800.0
2014-10-15 10:30:00,102.42,102.45,102.15,102.27,14100.0,85.36,85.385,85.135,85.235,14100.0
2014-10-15 10:35:00,102.21,102.3,102.13,102.16,19600.0,85.185,85.26,85.1183,85.1433,19600.0
2014-10-15 10:40:00,102.26,102.39,101.79,101.8,30800.0,85.2266,85.335,84.8349,84.8433,30800.0
2014-10-15 10:45:00,101.73,101.85,101.5,101.83,27800.0,84.7849,84.8849,84.5932,84.8683,27800.0
2014-10-15 10:50:00,101.81,102.2,101.81,102.0,16900.0,84.8516,85.1766,84.8516,85.01,16900.0
2014-10-15 10:55:00,102.01,102.15,101.8,102.07,18000.0,85.0183,85.135,84.8433,85.0683,18000.0
2014-10-15 11:00:00,101.99,102.08,101.51,101.79,23500.0,85.0016,85.0766,84.6016,84.8349,23500.0
2014-10-15 11:05:00,101.79,102.43,101.79,102.37,38000.0,84.8349,85.3683,84.8349,85.3183,38000.0
2014-10-15 11:10:00,102.35,102.47,101.99,102.0,38600.0,85.3017,85.4017,85.0016,85.01,38600.0
2014-10-15 11:15:00,102.0,102.0,101.76,101.86,31200.0,85.01,85.01,84.8099,84.8933,31200.0
2014-10-15 11:20:00,101.85,101.9,101.5,101.67,20800.0,84.8849,84.9266,84.5932,84.7349,20800.0
2014-10-15 11:25:00,101.7,101.79,101.19,101.31,18200.0,84.7599,84.8349,84.3349,84.4349,18200.0
2014-10-15 11:30:00,101.28,101.48,100.78,100.91,48900.0,84.4099,84.5766,83.9932,84.1015,48900.0
2014-10-15 11:35:00,100.91,101.13,100.88,100.92,30200.0,84.1015,84.2849,84.0765,84.1098,30200.0
2014-10-15 11:40:00,100.88,101.19,100.85,101.07,30200.0,84.0765,84.3349,84.0515,84.2349,30200.0
2014-10-15 11:45:00,101.11,101.18,100.91,101.03,12100.0,84.2682,84.3265,84.1015,84.2015,12100.0
2014-10-15 11:50:00,101.03,101.23,100.86,101.17,18700.0,84.2015,84.3682,84.0598,84.3182,18700.0
2014-10-15 11:55:00,101.19,101.3,101.01,101.17,60800.0,84.3349,84.4265,84.1849,84.3182,60800.0
2014-10-15 12:00:00,101.17,101.19,100.99,101.17,19000.0,84.3182,84.3349,84.1682,84.3182,19000.0
2014-10-15 12:05:00,101.17,101.19,100.84,101.02,13600.0,84.3182,84.3349,84.0432,84.1932,13600.0
2014-10-15 12:10:00,101.0,101.09,100.66,100.73,13100.0,84.1765,84.2515,83.8932,83.9515,13100.0
2014-10-15 12:15:00,100.76,100.91,100.53,100.82,8800.0,83.9765,84.1015,83.7848,84.0265,8800.0
2014-10-15 12:20:00,100.85,101.09,100.85,100.97,9300.0,84.0515,84.2515,84.0515,84.1515,9300.0
2014-10-15 12:25:00,100.99,101.02,100.86,100.99,10200.0,84.1682,84.1932,84.0598,84.1682,10200.0
2014-10-15 12:30:00,100.94,101.15,100.88,100.9,36700.0,84.1265,84.3015,84.0765,84.0932,36700.0
2014-10-15 12:35:00,100.86,100.99,100.85,100.96,9300.0,84.0598,84.1682,84.0515,84.1432,9300.0
2014-10-15 12:40:00,100.97,101.0,100.62,100.73,16900.0,84.1515,84.1765,83.8598,83.9515,16900.0
2014-10-15 12:45:00,100.72,101.02,100.72,100.84,26700.0,83.9432,84.1932,83.9432,84.0432,26700.0
2014-10-15 12:50:00,100.8,100.84,100.58,100.84,11100.0,84.0098,84.0432,83.8265,84.0432,11100.0
2014-10-15 12:55:00,100.79,100.92,100.52,100.68,9800.0,84.0015,84.1098,83.7765,83.9098,9800.0
2014-10-15 13:00:00,100.62,100.85,100.62,100.82,20600.0,83.8598,84.0515,83.8598,84.0265,20600.0
2014-10-15 13:05:00,100.79,101.13,100.65,101.13,31300.0,84.0015,84.2849,83.8848,84.2849,31300.0
2014-10-15 13:10:00,101.12,101.19,100.71,100.71,17300.0,84.2765,84.3349,83.9348,83.9348,17300.0
2014-10-15 13:15:00,100.75,100.95,100.44,100.52,37100.0,83.9682,84.1348,83.7098,83.7765,37100.0
2014-10-15 13:20:00,100.5,100.5,100.21,100.28,14400.0,83.7598,83.7598,83.5181,83.5764,14400.0
2014-10-15 13:25:00,100.27,100.37,100.03,100.17,22800.0,83.5681,83.6515,83.3681,83.4848,22800.0
2014-10-15 13:30:00,100.12,100.25,100.01,100.05,79500.0,83.4431,83.5514,83.3514,83.3848,79500.0
2014-10-15 13:35:00,100.05,100.08,99.82,100.05,19600.0,83.3848,83.4098,83.1931,83.3848,19600.0
2014-10-15 13:40:00,100.07,100.12,99.91,99.95,27600.0,83.4014,83.4431,83.2681,83.3014,27600.0
2014-10-15 13:45:00,99.93,100.44,99.93,100.44,29500.0,83.2847,83.7098,83.2847,83.7098,29500.0
2014-10-15 13:50:00,100.43,100.87,100.32,100.81,18700.0,83.7015,84.0682,83.6098,84.0182,18700.0
2014-10-15 13:55:00,100.79,100.83,100.33,100.39,35900.0,84.0015,84.0348,83.6181,83.6681,35900.0
2014-10-15 14:00:00,100.39,100.45,100.17,100.28,17200.0,83.6681,83.7181,83.4848,83.5764,17200.0
2014-10-15 14:05:00,100.25,100.63,100.19,100.42,24600.0,83.5514,83.8682,83.5014,83.6931,24600.0
2014-10-15 14:10:00,100.43,100.59,100.39,100.56,18400.0,83.7015,83.8348,83.6681,83.8098,18400.0
2014-10-15 14:15:00,100.55,100.82,100.52,100.68,71600.0,83.8015,84.0265,83.7765,83.9098,71600.0
2014-10-15 14:20:00,100.67,101.01,100.53,100.73,65400.0,83.9015,84.1849,83.7848,83.9515,65400.0
2014-10-15 14:25:00,100.79,100.92,100.48,100.73,34300.0,84.0015,84.1098,83.7431,83.9515,34300.0
2014-10-15 14:30:00,100.68,101.14,100.68,101.08,16400.0,83.9098,84.2932,83.9098,84.2432,16400.0
2014-10-15 14:35:00,101.04,101.42,101.04,101.42,20600.0,84.2099,84.5266,84.2099,84.5266,20600.0
2014-10-15 14:40:00,101.42,101.54,101.24,101.37,27000.0,84.5266,84.6266,84.3765,84.4849,27000.0
2014-10-15 14:45:00,101.38,101.5,101.2,101.5,11800.0,84.4932,84.5932,84.3432,84.5932,11800.0
2014-10-15 14:50:00,101.47,101.7,101.47,101.53,75000.0,84.5682,84.7599,84.5682,84.6182,75000.0
2014-10-15 14:55:00,101.57,101.62,101.3,101.43,30200.0,84.6516,84.6932,84.4265,84.5349,30200.0
2014-10-15 15:00:00,101.43,101.58,101.3,101.53,63000.0,84.5349,84.6599,84.4265,84.6182,63000.0
2014-10-15 15:05:00,101.53,101.88,101.42,101.86,14600.0,84.6182,84.9099,84.5266,84.8933,14600.0
2014-10-15 15:10:00,101.87,102.22,101.8,102.0,51900.0,84.9016,85.1933,84.8433,85.01,51900.0
2014-10-15 15:15:00,101.93,101.96,101.62,101.82,26200.0,84.9516,84.9766,84.6932,84.8599,26200.0
2014-10-15 15:20:00,101.76,101.92,101.59,101.87,13000.0,84.8099,84.9433,84.6682,84.9016,13000.0
2014-10-15 15:25:00,101.9,102.58,101.89,102.58,87500.0,84.9266,85.4933,84.9183,85.4933,87500.0
2014-10-15 15:30:00,102.66,102.85,102.43,102.57,32800.0,85.56,85.7184,85.3683,85.485,32800.0
2014-10-15 15:35:00,102.59,102.87,102.48,102.61,81800.0,85.5017,85.735,85.41,85.5183,81800.0
2014-10-15 15:40:00,102.69,103.33,102.48,103.15,43600.0,85.585,86.1184,85.41,85.9684,43600.0
2014-10-15 15:45:00,103.14,103.19,102.88,102.95,44700.0,85.9601,86.0017,85.7434,85.8017,44700.0
2014-10-15 15:50:00,102.95,103.16,102.78,103.08,51700.0,85.8017,85.9767,85.66,85.9101,51700.0
2014-10-15 15:55:00,103.07,103.12,102.88,102.95,102400.0,85.9017,85.9434,85.7434,85.8017,102400.0
2014-10-16 09:30:00,101.0,101.0,101.0,101.0,0.0,84.1765,84.1765,84.1765,84.1765,0.0
2014-10-16 09:35:00,101.71,102.2,101.19,102.14,25700.0,84.7683,85.1766,84.3349,85.1266,25700.0
2014-10-16 09:40:00,102.21,102.76,102.16,102.53,21000.0,85.185,85.6434,85.1433,85.4517,21000.0
2014-10-16 09:45:00,102.5,102.85,102.17,102.85,29100.0,85.4267,85.7184,85.1516,85.7184,29100.0
2014-10-16 09:50:00,102.88,103.23,102.83,103.13,21400.0,85.7434,86.0351,85.7017,85.9517,21400.0
2014-10-16 09:55:00,103.12,103.67,102.92,103.49,20700.0,85.9434,86.4018,85.7767,86.2518,20700.0
2014-10-16 10:00:00,103.51,103.57,102.75,102.91,28400.0,86.2684,86.3184,85.635,85.7684,28400.0
2014-10-16 10:05:00,103.06,103.27,102.6,103.01,33000.0,85.8934,86.0684,85.51,85.8517,33000.0
2014-10-16 10:10:00,102.9,102.98,102.4,102.46,31800.0,85.76,85.8267,85.3433,85.3933,31800.0
2014-10-16 10:15:00,102.45,102.55,101.9,102.17,27600.0,85.385,85.4683,84.9266,85.1516,27600.0
2014-10-16 10:20:00,102.2,103.22,102.18,102.61,49000.0,85.1766,86.0267,85.16,85.5183,49000.0
2014-10-16 10:25:00,102.71,102.71,102.03,102.17,59200.0,85.6017,85.6017,85.035,85.1516,59200.0
2014-10-16 10:30:00,102.16,102.55,102.11,102.44,33100.0,85.1433,85.4683,85.1016,85.3767,33100.0
2014-10-16 10:35:00,102.39,102.92,102.05,102.72,96200.0,85.335,85.7767,85.0516,85.61,96200.0
2014-10-16 10:40:00,102.67,103.29,102.49,103.28,22200.0,85.5683,86.0851,85.4183,86.0767,22200.0
2014-10-16 10:45:00,103.34,103.86,103.34,103.71,24400.0,86.1267,86.5601,86.1267,86.4351,24400.0
2014-10-16 10:50:00,103.69,104.01,103.42,103.56,33600.0,86.4184,86.6851,86.1934,86.3101,33600.0
2014-10-16 10:55:00,103.57,103.69,103.37,103.54,11400.0,86.3184,86.4184,86.1518,86.2934,11400.0
2014-10-16 11:00:00,103.55,103.55,102.92,103.14,11900.0,86.3018,86.3018,85.7767,85.9601,11900.0
2014-10-16 11:05:00,103.09,103.41,103.05,103.38,23100.0,85.9184,86.1851,85.8851,86.1601,23100.0
2014-10-16 11:10:00,103.34,103.76,103.29,103.58,8600.0,86.1267,86.4768,86.0851,86.3268,8600.0
2014-10-16 11:15:00,103.63,104.04,103.39,103.93,37000.0,86.3684,86.7102,86.1684,86.6185,37000.0
2014-10-16 11:20:00,103.9,104.08,103.83,103.83,19300.0,86.5935,86.7435,86.5351,86.5351,19300.0
2014-10-16 11:25:00,103.84,104.15,103.73,104.09,14100.0,86.5435,86.8018,86.4518,86.7518,14100.0
2014-10-16 11:30:00,104.07,104.56,104.03,104.4,44800.0,86.7352,87.1435,86.7018,87.0102,44800.0
2014-10-16 11:35:00,104.43,104.46,104.27,104.37,22900.0,87.0352,87.0602,86.9018,86.9852,22900.0
2014-10-16 11:40:00,104.37,104.56,104.36,104.41,30000.0,86.9852,87.1435,86.9768,87.0185,30000.0
2014-10-16 11:45:00,104.42,104.5,104.21,104.29,21500.0,87.0269,87.0935,86.8518,86.9185,21500.0
2014-10-16 11:50:00,104.33,104.5,103.55,103.57,44000.0,86.9518,87.0935,86.3018,86.3184,44000.0
2014-10-16 11:55:00,103.52,103.73,103.51,103.62,6300.0,86.2768,86.4518,86.2684,86.3601,6300.0
2014-10-16 12:00:00,103.58,103.58,103.3,103.43,9800.0,86.3268,86.3268,86.0934,86.2018,9800.0
2014-10-16 12:05:00,103.45,103.88,103.42,103.68,12300.0,86.2184,86.5768,86.1934,86.4101,12300.0
2014-10-16 12:10:00,103.67,103.85,103.58,103.74,21400.0,86.4018,86.5518,86.3268,86.4601,21400.0
2014-10-16 12:15:00,103.75,103.77,103.5,103.77,15900.0,86.4685,86.4851,86.2601,86.4851,15900.0
2014-10-16 12:20:00,103.77,103.97,103.61,103.71,51900.0,86.4851,86.6518,86.3518,86.4351,51900.0
2014-10-16 12:25:00,103.68,103.76,103.33,103.52,22800.0,86.4101,86.4768,86.1184,86.2768,22800.0
2014-10-16 12:30:00,103.58,103.62,103.47,103.58,9800.0,86.3268,86.3601,86.2351,86.3268,9800.0
2014-10-16 12:35:00,103.59,103.66,103.31,103.47,34300.0,86.3351,86.3934,86.1017,86.2351,34300.0
2014-10-16 12:40:00,103.49,103.53,103.18,103.32,23600.0,86.2518,86.2851,85.9934,86.1101,23600.0
2014-10-16 12:45:00,103.31,103.48,103.3,103.44,13900.0,86.1017,86.2434,86.0934,86.2101,13900.0
2014-10-16 12:50:00,103.44,103.68,103.41,103.58,39200.0,86.2101,86.4101,86.1851,86.3268,39200.0
2014-10-16 12:55:00,103.57,103.75,103.44,103.47,49500.0,86.3184,86.4685,86.2101,86.2351,49500.0
2014-10-16 13:00:00,103.54,104.04,103.48,103.91,41600.0,86.2934,86.7102,86.2434,86.6018,41600.0
2014-10-16 13:05:00,103.94,104.12,103.83,103.91,21300.0,86.6268,86.7768,86.5351,86.6018,21300.0
2014-10-16 13:10:00,103.9,104.07,103.81,103.97,9200.0,86.5935,86.7352,86.5185,86.6518,9200.0
2014-10-16 13:15:00,104.09,104.12,103.88,104.06,22800.0,86.7518,86.7768,86.5768,86.7268,22800.0
2014-10-16 13:20:00,103.99,104.16,103.83,104.09,6800.0,86.6685,86.8102,86.5351,86.7518,6800.0
2014-10-16 13:25:00,104.15,104.38,104.15,104.26,14600.0,86.8018,86.9935,86.8018,86.8935,14600.0
2014-10-16 13:30:00,104.28,104.34,104.16,104.29,18800.0,86.9102,86.9602,86.8102,86.9185,18800.0
2014-10-16 13:35:00,104.32,104.5,104.22,104.41,34300.0,86.9435,87.0935,86.8602,87.0185,34300.0
2014-10-16 13:40:00,104.4,104.59,104.37,104.55,20000.0,87.0102,87.1685,86.9852,87.1352,20000.0
2014-10-16 13:45:00,104.64,104.68,104.5,104.66,11100.0,87.2102,87.2435,87.0935,87.2269,11100.0
2014-10-16 13:50:00,104.66,104.66,104.29,104.54,11900.0,87.2269,87.2269,86.9185,87.1269,11900.0
2014-10-16 13:55:00,104.57,104.58,104.26,104.4,7700.0,87.1519,87.1602,86.8935,87.0102,7700.0
2014-10-16 14:00:00,104.41,104.41,104.15,104.22,40700.0,87.0185,87.0185,86.8018,86.8602,40700.0
2014-10-16 14:05:00,104.23,104.38,104.21,104.36,20800.0,86.8685,86.9935,86.8518,86.9768,20800.0
2014-10-16 14:10:00,104.36,104.37,104.14,104.17,10900.0,86.9768,86.9852,86.7935,86.8185,10900.0
2014-10-16 14:15:00,104.21,104.3,104.1,104.24,42500.0,86.8518,86.9268,86.7602,86.8768,42500.0
2014-10-16 14:20:00,104.21,104.46,104.2,104.35,26000.0,86.8518,87.0602,86.8435,86.9685,26000.0
2014-10-16 14:25:00,104.4,104.71,104.38,104.61,18700.0,87.0102,87.2685,86.9935,87.1852,18700.0
2014-10-16 14:30:00,104.63,104.88,104.51,104.75,14400.0,87.2019,87.4102,87.1019,87.3019,14400.0
2014-10-16 14:35:00,104.8,104.81,104.66,104.75,9300.0,87.3436,87.3519,87.2269,87.3019,9300.0
2014-10-16 14:40:00,104.75,104.75,104.62,104.65,8000.0,87.3019,87.3019,87.1935,87.2185,8000.0
2014-10-16 14:45:00,104.61,104.71,104.27,104.28,13000.0,87.1852,87.2685,86.9018,86.9102,13000.0
2014-10-16 14:50:00,104.32,104.56,104.27,104.48,14700.0,86.9435,87.1435,86.9018,87.0769,14700.0
2014-10-16 14:55:00,104.52,104.7,104.47,104.49,9600.0,87.1102,87.2602,87.0685,87.0852,9600.0
2014-10-16 15:00:00,104.48,104.68,104.31,104.33,21700.0,87.0769,87.2435,86.9352,86.9518,21700.0
2014-10-16 15:05:00,104.37,104.7,104.32,104.7,13900.0,86.9852,87.2602,86.9435,87.2602,13900.0
2014-10-16 15:10:00,104.67,104.97,104.61,104.94,19200.0,87.2352,87.4852,87.1852,87.4602,19200.0
2014-10-16 15:15:00,104.97,105.05,104.84,104.87,16000.0,87.4852,87.5519,87.3769,87.4019,16000.0
2014-10-16 15:20:00,104.88,105.1,104.82,105.02,27800.0,87.4102,87.5936,87.3602,87.5269,27800.0
2014-10-16 15:25:00,105.03,105.36,105.03,105.29,24100.0,87.5352,87.8103,87.5352,87.7519,24100.0
2014-10-16 15:30:00,105.33,105.38,105.09,105.18,29700.0,87.7853,87.8269,87.5853,87.6603,29700.0
2014-10-16 15:35:00,105.19,105.23,104.98,105.04,35200.0,87.6686,87.7019,87.4936,87.5436,35200.0
2014-10-16 15:40:00,105.04,105.28,105.04,105.28,33900.0,87.5436,87.7436,87.5436,87.7436,33900.0
2014-10-16 15:45:00,105.26,105.37,105.13,105.14,46500.0,87.7269,87.8186,87.6186,87.6269,46500.0
2014-10-16 15:50:00,105.14,105.37,105.12,105.17,43000.0,87.6269,87.8186,87.6103,87.6519,43000.0
2014-10-16 15:55:00,105.14,105.26,104.97,105.1,67200.0,87.6269,87.7269,87.4852,87.5936,67200.0
2014-10-17 09:30:00,106.3,107.12,106.22,106.89,52700.0,88.5937,89.2771,88.527,89.0854,52700.0
2014-10-17 09:35:00,106.95,107.2,106.61,107.2,41800.0,89.1354,89.3438,88.8521,89.3438,41800.0
2014-10-17 09:40:00,107.22,107.31,106.87,107.08,36800.0,89.3605,89.4355,89.0688,89.2438,36800.0
2014-10-17 09:45:00,107.08,107.43,106.9,107.13,39500.0,89.2438,89.5355,89.0938,89.2855,39500.0
2014-10-17 09:50:00,107.08,107.45,107.05,107.45,7400.0,89.2438,89.5521,89.2188,89.5521,7400.0
2014-10-17 09:55:00,107.45,107.49,107.04,107.12,15300.0,89.5521,89.5855,89.2104,89.2771,15300.0
2014-10-17 10:00:00,107.05,107.82,106.96,107.72,11100.0,89.2188,89.8605,89.1438,89.7772,11100.0
2014-10-17 10:05:00,107.68,107.69,107.43,107.51,9200.0,89.7438,89.7522,89.5355,89.6022,9200.0
2014-10-17 10:10:00,107.5,107.8,107.5,107.5,10200.0,89.5938,89.8439,89.5938,89.5938,10200.0
2014-10-17 10:15:00,107.47,108.02,107.43,107.81,12100.0,89.5688,90.0272,89.5355,89.8522,12100.0
2014-10-17 10:20:00,107.91,108.02,107.68,107.97,17600.0,89.9355,90.0272,89.7438,89.9855,17600.0
2014-10-17 10:25:00,107.94,108.21,107.84,108.11,18100.0,89.9605,90.1856,89.8772,90.1022,18100.0
2014-10-17 10:30:00,108.14,108.15,107.83,107.83,15100.0,90.1272,90.1356,89.8689,89.8689,15100.0
2014-10-17 10:35:00,107.83,107.83,107.57,107.57,9700.0,89.8689,89.8689,89.6522,89.6522,9700.0
2014-10-17 10:40:00,107.58,107.75,107.54,107.74,5100.0,89.6605,89.8022,89.6272,89.7938,5100.0
2014-10-17 10:45:00,107.74,107.88,107.64,107.73,14900.0,89.7938,89.9105,89.7105,89.7855,14900.0
2014-10-17 10:50:00,107.7,107.96,107.64,107.89,9500.0,89.7605,89.9772,89.7105,89.9189,9500.0
2014-10-17 10:55:00,107.92,107.97,107.81,107.94,9800.0,89.9439,89.9855,89.8522,89.9605,9800.0
2014-10-17 11:00:00,107.94,108.02,107.83,107.85,14600.0,89.9605,90.0272,89.8689,89.8855,14600.0
2014-10-17 11:05:00,107.89,108.14,107.81,108.14,17000.0,89.9189,90.1272,89.8522,90.1272,17000.0
2014-10-17 11:10:00,108.14,108.37,108.06,108.16,10100.0,90.1272,90.3189,90.0605,90.1439,10100.0
2014-10-17 11:15:00,108.17,108.19,108.01,108.19,6100.0,90.1522,90.1689,90.0189,90.1689,6100.0
2014-10-17 11:20:00,108.18,108.33,108.09,108.11,18000.0,90.1606,90.2856,90.0855,90.1022,18000.0
2014-10-17 11:25:00,108.1,108.2,108.05,108.05,7400.0,90.0939,90.1772,90.0522,90.0522,7400.0
2014-10-17 11:30:00,107.99,108.2,107.84,108.2,5800.0,90.0022,90.1772,89.8772,90.1772,5800.0
2014-10-17 11:35:00,108.22,108.26,108.08,108.26,5800.0,90.1939,90.2272,90.0772,90.2272,5800.0
2014-10-17 11:40:00,108.29,108.37,108.18,108.21,6200.0,90.2522,90.3189,90.1606,90.1856,6200.0
2014-10-17 11:45:00,108.23,108.45,108.23,108.45,10200.0,90.2022,90.3856,90.2022,90.3856,10200.0
2014-10-17 11:50:00,108.44,108.44,108.27,108.37,12200.0,90.3772,90.3772,90.2356,90.3189,12200.0
2014-10-17 11:55:00,108.33,108.33,108.05,108.11,8400.0,90.2856,90.2856,90.0522,90.1022,8400.0
2014-10-17 12:00:00,108.12,108.35,108.08,108.35,10500.0,90.1105,90.3022,90.0772,90.3022,10500.0
2014-10-17 12:05:00,108.35,108.49,108.35,108.45,6800.0,90.3022,90.4189,90.3022,90.3856,6800.0
2014-10-17 12:10:00,108.42,108.42,108.17,108.29,12100.0,90.3606,90.3606,90.1522,90.2522,12100.0
2014-10-17 12:15:00,108.27,108.29,108.07,108.09,14500.0,90.2356,90.2522,90.0689,90.0855,14500.0
2014-10-17 12:20:00,108.08,108.17,107.98,108.05,7400.0,90.0772,90.1522,89.9939,90.0522,7400.0
2014-10-17 12:25:00,108.04,108.04,107.9,107.96,17300.0,90.0439,90.0439,89.9272,89.9772,17300.0
2014-10-17 12:30:00,107.95,108.13,107.81,107.83,10400.0,89.9689,90.1189,89.8522,89.8689,10400.0
2014-10-17 12:35:00,107.81,107.88,107.6,107.67,11100.0,89.8522,89.9105,89.6772,89.7355,11100.0
2014-10-17 12:40:00,107.62,107.62,107.36,107.44,9900.0,89.6938,89.6938,89.4771,89.5438,9900.0
2014-10-17 12:45:00,107.48,107.68,107.45,107.61,2300.0,89.5772,89.7438,89.5521,89.6855,2300.0
2014-10-17 12:50:00,107.47,107.47,107.18,107.18,5800.0,89.5688,89.5688,89.3271,89.3271,5800.0
2014-10-17 12:55:00,107.3,107.53,107.27,107.36,7600.0,89.4271,89.6188,89.4021,89.4771,7600.0
2014-10-17 13:00:00,107.38,107.64,107.38,107.48,3000.0,89.4938,89.7105,89.4938,89.5772,3000.0
2014-10-17 13:05:00,107.46,107.46,107.19,107.2,4100.0,89.5605,89.5605,89.3355,89.3438,4100.0
2014-10-17 13:10:00,107.18,107.23,107.11,107.23,2500.0,89.3271,89.3688,89.2688,89.3688,2500.0
2014-10-17 13:15:00,107.28,107.39,107.2,107.39,3000.0,89.4105,89.5021,89.3438,89.5021,3000.0
2014-10-17 13:20:00,107.35,107.35,107.18,107.18,2900.0,89.4688,89.4688,89.3271,89.3271,2900.0
2014-10-17 13:25:00,107.18,107.19,107.05,107.07,6700.0,89.3271,89.3355,89.2188,89.2354,6700.0
2014-10-17 13:30:00,107.05,107.23,106.95,107.14,7400.0,89.2188,89.3688,89.1354,89.2938,7400.0
2014-10-17 13:35:00,107.1,107.14,106.86,107.14,16600.0,89.2604,89.2938,89.0604,89.2938,16600.0
2014-10-17 13:40:00,107.15,107.22,107.07,107.18,2400.0,89.3021,89.3605,89.2354,89.3271,2400.0
2014-10-17 13:45:00,107.18,107.21,107.11,107.11,5100.0,89.3271,89.3521,89.2688,89.2688,5100.0
2014-10-17 13:50:00,107.11,107.16,107.03,107.16,4100.0,89.2688,89.3105,89.2021,89.3105,4100.0
2014-10-17 13:55:00,107.16,107.16,106.87,107.01,10400.0,89.3105,89.3105,89.0688,89.1854,10400.0
2014-10-17 14:00:00,107.03,107.03,106.81,106.84,7300.0,89.2021,89.2021,89.0188,89.0438,7300.0
2014-10-17 14:05:00,106.83,107.05,106.41,106.45,18800.0,89.0354,89.2188,88.6854,88.7187,18800.0
2014-10-17 14:10:00,106.44,106.65,106.44,106.58,9800.0,88.7104,88.8854,88.7104,88.8271,9800.0
2014-10-17 14:15:00,106.59,106.65,106.45,106.47,11500.0,88.8354,88.8854,88.7187,88.7354,11500.0
2014-10-17 14:20:00,106.41,106.64,106.41,106.61,10200.0,88.6854,88.8771,88.6854,88.8521,10200.0
2014-10-17 14:25:00,106.73,106.73,106.39,106.56,10500.0,88.9521,88.9521,88.6687,88.8104,10500.0
2014-10-17 14:30:00,106.64,106.89,106.57,106.8,10400.0,88.8771,89.0854,88.8187,89.0104,10400.0
2014-10-17 14:35:00,106.92,106.94,106.69,106.75,8800.0,89.1104,89.1271,88.9187,88.9687,8800.0
2014-10-17 14:40:00,106.74,107.06,106.72,106.99,8100.0,88.9604,89.2271,88.9437,89.1688,8100.0
2014-10-17 14:45:00,106.99,107.0,106.75,106.9,12400.0,89.1688,89.1771,88.9687,89.0938,12400.0
2014-10-17 14:50:00,106.88,106.9,106.75,106.89,11100.0,89.0771,89.0938,88.9687,89.0854,11100.0
2014-10-17 14:55:00,106.9,106.94,106.78,106.94,9900.0,89.0938,89.1271,88.9938,89.1271,9900.0
2014-10-17 15:00:00,106.95,106.95,106.66,106.72,12200.0,89.1354,89.1354,88.8937,88.9437,12200.0
2014-10-17 15:05:00,106.75,107.04,106.75,106.99,12300.0,88.9687,89.2104,88.9687,89.1688,12300.0
2014-10-17 15:10:00,106.98,107.31,106.98,107.31,14600.0,89.1604,89.4355,89.1604,89.4355,14600.0
2014-10-17 15:15:00,107.4,107.42,107.24,107.28,16000.0,89.5105,89.5271,89.3771,89.4105,16000.0
2014-10-17 15:20:00,107.27,107.32,107.07,107.12,14700.0,89.4021,89.4438,89.2354,89.2771,14700.0
2014-10-17 15:25:00,107.13,107.24,107.08,107.13,15500.0,89.2855,89.3771,89.2438,89.2855,15500.0
2014-10-17 15:30:00,107.13,107.4,107.13,107.19,19600.0,89.2855,89.5105,89.2855,89.3355,19600.0
2014-10-17 15:35:00,107.18,107.25,107.16,107.22,19200.0,89.3271,89.3855,89.3105,89.3605,19200.0
2014-10-17 15:40:00,107.22,107.41,107.2,107.4,22900.0,89.3605,89.5188,89.3438,89.5105,22900.0
2014-10-17 15:45:00,107.47,107.59,107.32,107.32,37700.0,89.5688,89.6688,89.4438,89.4438,37700.0
2014-10-17 15:50:00,107.34,107.36,107.0,107.17,63400.0,89.4605,89.4771,89.1771,89.3188,63400.0
2014-10-17 15:55:00,107.17,107.36,106.79,106.83,170300.0,89.3188,89.4771,89.0021,89.0354,170300.0
2014-10-20 09:30:00,104.52,105.8,104.26,105.8,40700.0,87.1102,88.177,86.8935,88.177,40700.0
2014-10-20 09:35:00,105.96,106.95,105.85,106.95,15700.0,88.3103,89.1354,88.2187,89.1354,15700.0
2014-10-20 09:40:00,106.92,107.0,106.59,106.87,16900.0,89.1104,89.1771,88.8354,89.0688,16900.0
2014-10-20 09:45:00,106.88,106.93,106.39,106.41,11200.0,89.0771,89.1188,88.6687,88.6854,11200.0
2014-10-20 09:50:00,106.3,106.36,105.62,105.71,20000.0,88.5937,88.6437,88.027,88.102,20000.0
2014-10-20 09:55:00,105.62,106.06,105.62,105.87,22200.0,88.027,88.3937,88.027,88.2353,22200.0
2014-10-20 10:00:00,105.92,106.12,105.57,105.96,13900.0,88.277,88.4437,87.9853,88.3103,13900.0
2014-10-20 10:05:00,106.06,106.32,105.97,106.01,15500.0,88.3937,88.6104,88.3187,88.352,15500.0
2014-10-20 10:10:00,106.05,106.46,106.05,106.33,10500.0,88.3853,88.7271,88.3853,88.6187,10500.0
2014-10-20 10:15:00,106.37,106.59,106.21,106.39,11300.0,88.652,88.8354,88.5187,88.6687,11300.0
2014-10-20 10:20:00,106.42,107.01,106.41,107.01,14000.0,88.6937,89.1854,88.6854,89.1854,14000.0
2014-10-20 10:25:00,106.98,106.98,106.59,106.61,3900.0,89.1604,89.1604,88.8354,88.8521,3900.0
2014-10-20 10:30:00,106.65,106.74,106.55,106.55,4400.0,88.8854,88.9604,88.8021,88.8021,4400.0
2014-10-20 10:35:00,106.59,106.77,106.4,106.46,13000.0,88.8354,88.9854,88.677,88.7271,13000.0
2014-10-20 10:40:00,106.47,106.89,106.47,106.89,9700.0,88.7354,89.0854,88.7354,89.0854,9700.0
2014-10-20 10:45:00,106.87,106.87,106.65,106.72,5700.0,89.0688,89.0688,88.8854,88.9437,5700.0
2014-10-20 10:50:00,106.71,106.75,106.54,106.54,4500.0,88.9354,88.9687,88.7937,88.7937,4500.0
2014-10-20 10:55:00,106.52,106.7,106.5,106.54,12600.0,88.7771,88.9271,88.7604,88.7937,12600.0
2014-10-20 11:00:00,106.55,106.57,106.38,106.43,11400.0,88.8021,88.8187,88.6604,88.702,11400.0
2014-10-20 11:05:00,106.39,106.65,106.39,106.6,6900.0,88.6687,88.8854,88.6687,88.8437,6900.0
2014-10-20 11:10:00,106.6,106.69,106.49,106.66,11400.0,88.8437,88.9187,88.7521,88.8937,11400.0
2014-10-20 11:15:00,106.66,106.8,106.65,106.79,7500.0,88.8937,89.0104,88.8854,89.0021,7500.0
2014-10-20 11:20:00,106.77,106.9,106.68,106.85,13600.0,88.9854,89.0938,88.9104,89.0521,13600.0
2014-10-20 11:25:00,106.85,106.89,106.59,106.65,16700.0,89.0521,89.0854,88.8354,88.8854,16700.0
2014-10-20 11:30:00,106.66,106.7,106.44,106.7,11000.0,88.8937,88.9271,88.7104,88.9271,11000.0
2014-10-20 11:35:00,106.62,106.71,106.44,106.44,8500.0,88.8604,88.9354,88.7104,88.7104,8500.0
2014-10-20 11:40:00,106.42,106.52,106.38,106.52,6800.0,88.6937,88.7771,88.6604,88.7771,6800.0
2014-10-20 11:45:00,106.49,106.5,106.31,106.36,6600.0,88.7521,88.7604,88.602,88.6437,6600.0
2014-10-20 11:50:00,106.37,106.37,106.22,106.27,4800.0,88.652,88.652,88.527,88.5687,4800.0
2014-10-20 11:55:00,106.27,106.38,106.26,106.38,6300.0,88.5687,88.6604,88.5604,88.6604,6300.0
2014-10-20 12:00:00,106.37,106.48,106.34,106.41,7800.0,88.652,88.7437,88.627,88.6854,7800.0
2014-10-20 12:05:00,106.37,106.42,106.33,106.42,4500.0,88.652,88.6937,88.6187,88.6937,4500.0
2014-10-20 12:10:00,106.33,106.42,106.25,106.25,8100.0,88.6187,88.6937,88.552,88.552,8100.0
2014-10-20 12:15:00,106.25,106.36,106.2,106.36,6100.0,88.552,88.6437,88.5104,88.6437,6100.0
2014-10-20 12:20:00,106.37,106.41,106.27,106.36,5900.0,88.652,88.6854,88.5687,88.6437,5900.0
2014-10-20 12:25:00,106.32,106.37,106.25,106.33,9600.0,88.6104,88.652,88.552,88.6187,9600.0
2014-10-20 12:30:00,106.33,106.33,106.15,106.18,10900.0,88.6187,88.6187,88.4687,88.4937,10900.0
2014-10-20 12:35:00,106.2,106.23,106.08,106.13,10700.0,88.5104,88.5354,88.4103,88.452,10700.0
2014-10-20 12:40:00,106.1,106.15,106.03,106.06,10200.0,88.427,88.4687,88.3687,88.3937,10200.0
2014-10-20 12:45:00,106.06,106.1,105.96,106.07,22500.0,88.3937,88.427,88.3103,88.402,22500.0
2014-10-20 12:50:00,106.07,106.13,105.96,106.11,6600.0,88.402,88.452,88.3103,88.4354,6600.0
2014-10-20 12:55:00,106.09,106.09,105.79,105.83,9400.0,88.4187,88.4187,88.1687,88.202,9400.0
2014-10-20 13:00:00,105.83,105.93,105.81,105.9,7100.0,88.202,88.2853,88.1853,88.2603,7100.0
2014-10-20 13:05:00,105.93,106.02,105.9,106.02,5200.0,88.2853,88.3603,88.2603,88.3603,5200.0
2014-10-20 13:10:00,106.03,106.11,105.98,106.04,5800.0,88.3687,88.4354,88.327,88.377,5800.0
2014-10-20 13:15:00,106.1,106.17,106.09,106.15,3000.0,88.427,88.4854,88.4187,88.4687,3000.0
2014-10-20 13:20:00,106.16,106.2,106.09,106.09,5300.0,88.477,88.5104,88.4187,88.4187,5300.0
2014-10-20 13:25:00,106.12,106.36,106.12,106.27,6700.0,88.4437,88.6437,88.4437,88.5687,6700.0
2014-10-20 13:30:00,106.25,106.25,106.14,106.15,6000.0,88.552,88.552,88.4604,88.4687,6000.0
2014-10-20 13:35:00,106.17,106.3,106.17,106.25,3500.0,88.4854,88.5937,88.4854,88.552,3500.0
2014-10-20 13:40:00,106.24,106.26,106.11,106.12,12600.0,88.5437,88.5604,88.4354,88.4437,12600.0
2014-10-20 13:45:00,106.16,106.26,106.14,106.14,6100.0,88.477,88.5604,88.4604,88.4604,6100.0
2014-10-20 13:50:00,106.16,106.33,106.16,106.26,5500.0,88.477,88.6187,88.477,88.5604,5500.0
2014-10-20 13:55:00,106.27,106.34,106.27,106.3,4100.0,88.5687,88.627,88.5687,88.5937,4100.0
2014-10-20 14:00:00,106.3,106.59,106.3,106.46,8400.0,88.5937,88.8354,88.5937,88.7271,8400.0
2014-10-20 14:05:00,106.47,106.56,106.47,106.54,7800.0,88.7354,88.8104,88.7354,88.7937,7800.0
2014-10-20 14:10:00,106.56,106.68,106.53,106.56,9100.0,88.8104,88.9104,88.7854,88.8104,9100.0
2014-10-20 14:15:00,106.59,106.62,106.37,106.38,8100.0,88.8354,88.8604,88.652,88.6604,8100.0
2014-10-20 14:20:00,106.4,106.46,106.38,106.4,8000.0,88.677,88.7271,88.6604,88.677,8000.0
2014-10-20 14:25:00,106.39,106.47,106.39,106.46,8400.0,88.6687,88.7354,88.6687,88.7271,8400.0
2014-10-20 14:30:00,106.47,106.51,106.43,106.47,8200.0,88.7354,88.7687,88.702,88.7354,8200.0
2014-10-20 14:35:00,106.47,106.6,106.47,106.58,6300.0,88.7354,88.8437,88.7354,88.8271,6300.0
2014-10-20 14:40:00,106.59,106.71,106.56,106.63,8600.0,88.8354,88.9354,88.8104,88.8687,8600.0
2014-10-20 14:45:00,106.62,106.66,106.52,106.66,8400.0,88.8604,88.8937,88.7771,88.8937,8400.0
2014-10-20 14:50:00,106.65,106.67,106.6,106.67,7900.0,88.8854,88.9021,88.8437,88.9021,7900.0
2014-10-20 14:55:00,106.68,106.7,106.63,106.65,7300.0,88.9104,88.9271,88.8687,88.8854,7300.0
2014-10-20 15:00:00,106.66,106.71,106.64,106.68,8800.0,88.8937,88.9354,88.8771,88.9104,8800.0
2014-10-20 15:05:00,106.67,106.83,106.66,106.72,11900.0,88.9021,89.0354,88.8937,88.9437,11900.0
2014-10-20 15:10:00,106.74,106.84,106.74,106.84,12000.0,88.9604,89.0438,88.9604,89.0438,12000.0
2014-10-20 15:15:00,106.84,106.84,106.73,106.75,8400.0,89.0438,89.0438,88.9521,88.9687,8400.0
2014-10-20 15:20:00,106.74,106.75,106.62,106.63,18500.0,88.9604,88.9687,88.8604,88.8687,18500.0
2014-10-20 15:25:00,106.61,106.67,106.55,106.57,18800.0,88.8521,88.9021,88.8021,88.8187,18800.0
2014-10-20 15:30:00,106.58,106.75,106.58,106.75,11200.0,88.8271,88.9687,88.8271,88.9687,11200.0
2014-10-20 15:35:00,106.74,106.74,106.6,106.66,23800.0,88.9604,88.9604,88.8437,88.8937,23800.0
2014-10-20 15:40:00,106.66,106.84,106.66,106.84,28500.0,88.8937,89.0438,88.8937,89.0438,28500.0
2014-10-20 15:45:00,106.88,106.93,106.78,106.9,37300.0,89.0771,89.1188,88.9938,89.0938,37300.0
2014-10-20 15:50:00,106.89,106.91,106.8,106.87,43300.0,89.0854,89.1021,89.0104,89.0688,43300.0
2014-10-20 15:55:00,106.84,106.91,106.81,106.84,91300.0,89.0438,89.1021,89.0188,89.0438,91300.0
2014-10-21 09:30:00,108.26,109.04,107.89,109.04,22400.0,90.2272,90.8773,89.9189,90.8773,22400.0
2014-10-21 09:35:00,109.06,109.6,108.95,109.38,14900.0,90.894,91.344,90.8023,91.1607,14900.0
2014-10-21 09:40:00,109.51,109.74,109.29,109.59,14400.0,91.269,91.4607,91.0857,91.3357,14400.0
2014-10-21 09:45:00,109.75,110.7,109.75,110.65,47000.0,91.469,92.2608,91.469,92.2191,47000.0
2014-10-21 09:50:00,110.55,110.7,110.29,110.31,21100.0,92.1358,92.2608,91.9191,91.9358,21100.0
2014-10-21 09:55:00,110.42,110.43,110.1,110.22,9300.0,92.0274,92.0358,91.7607,91.8608,9300.0
2014-10-21 10:00:00,110.22,110.32,109.88,110.07,7300.0,91.8608,91.9441,91.5774,91.7357,7300.0
2014-10-21 10:05:00,110.11,110.12,109.75,109.87,5500.0,91.7691,91.7774,91.469,91.5691,5500.0
2014-10-21 10:10:00,109.84,109.94,109.79,109.88,6800.0,91.544,91.6274,91.5024,91.5774,6800.0
2014-10-21 10:15:00,109.79,109.85,109.5,109.76,9400.0,91.5024,91.5524,91.2607,91.4774,9400.0
2014-10-21 10:20:00,109.73,109.87,109.65,109.84,9800.0,91.4524,91.5691,91.3857,91.544,9800.0
2014-10-21 10:25:00,109.9,110.04,109.87,109.92,8600.0,91.5941,91.7107,91.5691,91.6107,8600.0
2014-10-21 10:30:00,109.93,110.1,109.91,109.98,13900.0,91.6191,91.7607,91.6024,91.6607,13900.0
2014-10-21 10:35:00,109.98,110.0,109.86,109.92,14200.0,91.6607,91.6774,91.5607,91.6107,14200.0
2014-10-21 10:40:00,109.97,110.22,109.93,110.2,17800.0,91.6524,91.8608,91.6191,91.8441,17800.0
2014-10-21 10:45:00,110.2,110.37,110.18,110.34,7700.0,91.8441,91.9858,91.8274,91.9608,7700.0
2014-10-21 10:50:00,110.34,110.34,110.21,110.28,8700.0,91.9608,91.9608,91.8524,91.9108,8700.0
2014-10-21 10:55:00,110.31,110.37,110.26,110.29,11900.0,91.9358,91.9858,91.8941,91.9191,11900.0
2014-10-21 11:00:00,110.29,110.45,110.29,110.36,7800.0,91.9191,92.0524,91.9191,91.9774,7800.0
2014-10-21 11:05:00,110.37,110.48,110.36,110.48,4500.0,91.9858,92.0774,91.9774,92.0774,4500.0
2014-10-21 11:10:00,110.44,110.47,110.28,110.29,11900.0,92.0441,92.0691,91.9108,91.9191,11900.0
2014-10-21 11:15:00,110.29,110.41,110.27,110.36,8900.0,91.9191,92.0191,91.9024,91.9774,8900.0
2014-10-21 11:20:00,110.35,110.44,110.33,110.37,4700.0,91.9691,92.0441,91.9524,91.9858,4700.0
2014-10-21 11:25:00,110.41,110.53,110.38,110.53,9200.0,92.0191,92.1191,91.9941,92.1191,9200.0
2014-10-21 11:30:00,110.53,110.68,110.52,110.59,13600.0,92.1191,92.2441,92.1108,92.1691,13600.0
2014-10-21 11:35:00,110.57,110.79,110.57,110.71,9700.0,92.1525,92.3358,92.1525,92.2691,9700.0
2014-10-21 11:40:00,110.77,110.82,110.69,110.72,6000.0,92.3191,92.3608,92.2525,92.2775,6000.0
2014-10-21 11:45:00,110.71,110.71,110.56,110.65,7100.0,92.2691,92.2691,92.1441,92.2191,7100.0
2014-10-21 11:50:00,110.66,110.73,110.62,110.62,4500.0,92.2275,92.2858,92.1941,92.1941,4500.0
2014-10-21 11:55:00,110.63,110.84,110.63,110.75,8400.0,92.2025,92.3775,92.2025,92.3025,8400.0
2014-10-21 12:00:00,110.76,110.82,110.73,110.79,6900.0,92.3108,92.3608,92.2858,92.3358,6900.0
2014-10-21 12:05:00,110.81,110.88,110.79,110.8,5000.0,92.3525,92.4108,92.3358,92.3441,5000.0
2014-10-21 12:10:00,110.81,110.94,110.81,110.89,5800.0,92.3525,92.4608,92.3525,92.4192,5800.0
2014-10-21 12:15:00,110.91,110.97,110.87,110.94,7700.0,92.4358,92.4858,92.4025,92.4608,7700.0
2014-10-21 12:20:00,110.95,111.0,110.89,110.89,7500.0,92.4692,92.5108,92.4192,92.4192,7500.0
2014-10-21 12:25:00,110.91,111.0,110.9,110.95,8800.0,92.4358,92.5108,92.4275,92.4692,8800.0
2014-10-21 12:30:00,110.97,110.98,110.82,110.84,6100.0,92.4858,92.4942,92.3608,92.3775,6100.0
2014-10-21 12:35:00,110.83,110.86,110.69,110.69,7500.0,92.3691,92.3941,92.2525,92.2525,7500.0
2014-10-21 12:40:00,110.73,110.75,110.61,110.67,8200.0,92.2858,92.3025,92.1858,92.2358,8200.0
2014-10-21 12:45:00,110.72,110.72,110.67,110.7,5600.0,92.2775,92.2775,92.2358,92.2608,5600.0
2014-10-21 12:50:00,110.69,110.7,110.55,110.56,12500.0,92.2525,92.2608,92.1358,92.1441,12500.0
2014-10-21 12:55:00,110.57,110.6,110.54,110.57,18400.0,92.1525,92.1775,92.1275,92.1525,18400.0
2014-10-21 13:00:00,110.58,110.7,110.57,110.7,7300.0,92.1608,92.2608,92.1525,92.2608,7300.0
2014-10-21 13:05:00,110.67,110.68,110.63,110.68,6800.0,92.2358,92.2441,92.2025,92.2441,6800.0
2014-10-21 13:10:00,110.69,110.72,110.62,110.66,3700.0,92.2525,92.2775,92.1941,92.2275,3700.0
2014-10-21 13:15:00,110.66,110.67,110.56,110.56,7400.0,92.2275,92.2358,92.1441,92.1441,7400.0
2014-10-21 13:20:00,110.57,110.61,110.54,110.59,9500.0,92.1525,92.1858,92.1275,92.1691,9500.0
2014-10-21 13:25:00,110.6,110.79,110.6,110.79,6300.0,92.1775,92.3358,92.1775,92.3358,6300.0
2014-10-21 13:30:00,110.79,110.99,110.76,110.97,8400.0,92.3358,92.5025,92.3108,92.4858,8400.0
2014-10-21 13:35:00,110.98,110.98,110.85,110.88,6300.0,92.4942,92.4942,92.3858,92.4108,6300.0
2014-10-21 13:40:00,110.87,110.95,110.84,110.95,6500.0,92.4025,92.4692,92.3775,92.4692,6500.0
2014-10-21 13:45:00,110.95,111.0,110.88,111.0,9000.0,92.4692,92.5108,92.4108,92.5108,9000.0
2014-10-21 13:50:00,111.01,111.07,110.97,111.07,9200.0,92.5192,92.5692,92.4858,92.5692,9200.0
2014-10-21 13:55:00,111.04,111.04,110.88,110.88,9800.0,92.5442,92.5442,92.4108,92.4108,9800.0
2014-10-21 14:00:00,110.9,111.01,110.86,110.98,5300.0,92.4275,92.5192,92.3941,92.4942,5300.0
2014-10-21 14:05:00,111.0,111.19,110.97,111.15,9500.0,92.5108,92.6692,92.4858,92.6358,9500.0
2014-10-21 14:10:00,111.13,111.18,111.09,111.13,8100.0,92.6192,92.6608,92.5858,92.6192,8100.0
2014-10-21 14:15:00,111.12,111.24,111.1,111.23,10800.0,92.6108,92.7109,92.5942,92.7025,10800.0
2014-10-21 14:20:00,111.19,111.21,111.16,111.18,5000.0,92.6692,92.6858,92.6442,92.6608,5000.0
2014-10-21 14:25:00,111.16,111.28,111.15,111.2,10300.0,92.6442,92.7442,92.6358,92.6775,10300.0
2014-10-21 14:30:00,111.18,111.19,111.04,111.08,10000.0,92.6608,92.6692,92.5442,92.5775,10000.0
2014-10-21 14:35:00,111.1,111.12,110.99,111.04,11700.0,92.5942,92.6108,92.5025,92.5442,11700.0
2014-10-21 14:40:00,111.04,111.06,110.95,111.01,6200.0,92.5442,92.5608,92.4692,92.5192,6200.0
2014-10-21 14:45:00,111.03,111.05,110.87,110.91,11100.0,92.5358,92.5525,92.4025,92.4358,11100.0
2014-10-21 14:50:00,110.88,110.93,110.85,110.93,8200.0,92.4108,92.4525,92.3858,92.4525,8200.0
2014-10-21 14:55:00,110.93,111.03,110.93,110.98,8600.0,92.4525,92.5358,92.4525,92.4942,8600.0
2014-10-21 15:00:00,110.99,111.12,110.96,111.11,13200.0,92.5025,92.6108,92.4775,92.6025,13200.0
2014-10-21 15:05:00,111.11,111.13,111.08,111.09,9400.0,92.6025,92.6192,92.5775,92.5858,9400.0
2014-10-21 15:10:00,111.09,111.29,111.05,111.25,14300.0,92.5858,92.7525,92.5525,92.7192,14300.0
2014-10-21 15:15:00,111.24,111.37,111.19,111.36,13900.0,92.7109,92.8192,92.6692,92.8109,13900.0
2014-10-21 15:20:00,111.38,111.46,111.35,111.38,18700.0,92.8275,92.8942,92.8025,92.8275,18700.0
2014-10-21 15:25:00,111.37,111.49,111.31,111.48,20900.0,92.8192,92.9192,92.7692,92.9109,20900.0
2014-10-21 15:30:00,111.48,111.5,111.32,111.32,15100.0,92.9109,92.9275,92.7775,92.7775,15100.0
2014-10-21 15:35:00,111.31,111.33,111.2,111.23,15800.0,92.7692,92.7859,92.6775,92.7025,15800.0
2014-10-21 15:40:00,111.23,111.28,111.18,111.26,20700.0,92.7025,92.7442,92.6608,92.7275,20700.0
2014-10-21 15:45:00,111.27,111.34,111.23,111.32,29600.0,92.7359,92.7942,92.7025,92.7775,29600.0
2014-10-21 15:50:00,111.32,111.33,111.22,111.32,32700.0,92.7775,92.7859,92.6942,92.7775,32700.0
2014-10-21 15:55:00,111.32,111.34,111.19,111.29,83700.0,92.7775,92.7942,92.6692,92.7525,83700.0
2014-10-22 09:30:00,111.07,111.35,110.71,110.94,30700.0,92.5692,92.8025,92.2691,92.4608,30700.0
2014-10-22 09:35:00,110.85,110.86,110.19,110.19,15900.0,92.3858,92.3941,91.8358,91.8358,15900.0
2014-10-22 09:40:00,110.19,111.03,110.13,110.95,13400.0,91.8358,92.5358,91.7857,92.4692,13400.0
2014-10-22 09:45:00,111.0,111.0,110.71,110.94,6200.0,92.5108,92.5108,92.2691,92.4608,6200.0
2014-10-22 09:50:00,110.84,111.07,110.83,111.06,7500.0,92.3775,92.5692,92.3691,92.5608,7500.0
2014-10-22 09:55:00,111.06,111.06,110.82,110.9,3900.0,92.5608,92.5608,92.3608,92.4275,3900.0
2014-10-22 10:00:00,110.91,110.93,110.57,110.58,6700.0,92.4358,92.4525,92.1525,92.1608,6700.0
2014-10-22 10:05:00,110.52,110.57,110.31,110.35,11300.0,92.1108,92.1525,91.9358,91.9691,11300.0
2014-10-22 10:10:00,110.39,110.8,110.38,110.75,17500.0,92.0024,92.3441,91.9941,92.3025,17500.0
2014-10-22 10:15:00,110.71,110.73,110.39,110.45,11300.0,92.2691,92.2858,92.0024,92.0524,11300.0
2014-10-22 10:20:00,110.45,110.69,110.37,110.63,33000.0,92.0524,92.2525,91.9858,92.2025,33000.0
2014-10-22 10:25:00,110.62,110.78,110.6,110.71,11900.0,92.1941,92.3275,92.1775,92.2691,11900.0
2014-10-22 10:30:00,110.66,110.69,110.44,110.69,14700.0,92.2275,92.2525,92.0441,92.2525,14700.0
2014-10-22 10:35:00,110.68,110.68,110.49,110.56,9400.0,92.2441,92.2441,92.0858,92.1441,9400.0
2014-10-22 10:40:00,110.56,110.75,110.54,110.73,12900.0,92.1441,92.3025,92.1275,92.2858,12900.0
2014-10-22 10:45:00,110.71,110.97,110.71,110.94,16400.0,92.2691,92.4858,92.2691,92.4608,16400.0
2014-10-22 10:50:00,110.93,110.98,110.86,110.94,9400.0,92.4525,92.4942,92.3941,92.4608,9400.0
2014-10-22 10:55:00,110.9,111.02,110.82,110.98,15500.0,92.4275,92.5275,92.3608,92.4942,15500.0
2014-10-22 11:00:00,110.96,111.16,110.92,111.06,10800.0,92.4775,92.6442,92.4442,92.5608,10800.0
2014-10-22 11:05:00,111.06,111.36,111.05,111.3,21000.0,92.5608,92.8109,92.5525,92.7609,21000.0
2014-10-22 11:10:00,111.26,111.47,111.23,111.37,12400.0,92.7275,92.9025,92.7025,92.8192,12400.0
2014-10-22 11:15:00,111.36,111.46,111.24,111.35,12900.0,92.8109,92.8942,92.7109,92.8025,12900.0
2014-10-22 11:20:00,111.36,111.43,111.34,111.37,10000.0,92.8109,92.8692,92.7942,92.8192,10000.0
2014-10-22 11:25:00,111.36,111.38,111.23,111.32,11500.0,92.8109,92.8275,92.7025,92.7775,11500.0
2014-10-22 11:30:00,111.34,111.56,111.3,111.56,16800.0,92.7942,92.9776,92.7609,92.9776,16800.0
2014-10-22 11:35:00,111.55,111.61,111.39,111.41,13000.0,92.9692,93.0192,92.8359,92.8525,13000.0
2014-10-22 11:40:00,111.39,111.41,111.29,111.34,7700.0,92.8359,92.8525,92.7525,92.7942,7700.0
2014-10-22 11:45:00,111.33,111.42,111.31,111.35,10000.0,92.7859,92.8609,92.7692,92.8025,10000.0
2014-10-22 11:50:00,111.33,111.36,111.23,111.26,10500.0,92.7859,92.8109,92.7025,92.7275,10500.0
2014-10-22 11:55:00,111.24,111.24,111.14,111.16,8100.0,92.7109,92.7109,92.6275,92.6442,8100.0
2014-10-22 12:00:00,111.18,111.25,111.13,111.17,7400.0,92.6608,92.7192,92.6192,92.6525,7400.0
2014-10-22 12:05:00,111.18,111.18,111.02,111.06,9000.0,92.6608,92.6608,92.5275,92.5608,9000.0
2014-10-22 12:10:00,111.04,111.05,110.8,110.81,8300.0,92.5442,92.5525,92.3441,92.3525,8300.0
2014-10-22 12:15:00,110.81,110.92,110.6,110.75,18500.0,92.3525,92.4442,92.1775,92.3025,18500.0
2014-10-22 12:20:00,110.77,110.89,110.76,110.89,7900.0,92.3191,92.4192,92.3108,92.4192,7900.0
2014-10-22 12:25:00,110.91,111.01,110.88,110.98,6800.0,92.4358,92.5192,92.4108,92.4942,6800.0
2014-10-22 12:30:00,110.93,110.95,110.85,110.85,6400.0,92.4525,92.4692,92.3858,92.3858,6400.0
2014-10-22 12:35:00,110.86,110.89,110.77,110.84,14800.0,92.3941,92.4192,92.3191,92.3775,14800.0
2014-10-22 12:40:00,110.83,110.91,110.66,110.66,15500.0,92.3691,92.4358,92.2275,92.2275,15500.0
2014-10-22 12:45:00,110.66,110.85,110.6,110.6,16000.0,92.2275,92.3858,92.1775,92.1775,16000.0
2014-10-22 12:50:00,110.61,110.77,110.52,110.65,14000.0,92.1858,92.3191,92.1108,92.2191,14000.0
2014-10-22 12:55:00,110.67,110.81,110.62,110.77,11300.0,92.2358,92.3525,92.1941,92.3191,11300.0
2014-10-22 13:00:00,110.8,110.85,110.68,110.84,12200.0,92.3441,92.3858,92.2441,92.3775,12200.0
2014-10-22 13:05:00,110.83,110.89,110.77,110.89,9700.0,92.3691,92.4192,92.3191,92.4192,9700.0
2014-10-22 13:10:00,110.87,110.87,110.7,110.72,5100.0,92.4025,92.4025,92.2608,92.2775,5100.0
2014-10-22 13:15:00,110.72,110.8,110.68,110.68,6000.0,92.2775,92.3441,92.2441,92.2441,6000.0
2014-10-22 13:20:00,110.68,110.69,110.49,110.49,8900.0,92.2441,92.2525,92.0858,92.0858,8900.0
2014-10-22 13:25:00,110.41,110.41,110.2,110.25,10100.0,92.0191,92.0191,91.8441,91.8858,10100.0
2014-10-22 13:30:00,110.21,110.21,110.06,110.17,16500.0,91.8524,91.8524,91.7274,91.8191,16500.0
2014-10-22 13:35:00,110.22,110.27,110.16,110.2,20900.0,91.8608,91.9024,91.8107,91.8441,20900.0
2014-10-22 13:40:00,110.18,110.26,110.14,110.21,6700.0,91.8274,91.8941,91.7941,91.8524,6700.0
2014-10-22 13:45:00,110.24,110.24,109.93,110.0,26200.0,91.8774,91.8774,91.6191,91.6774,26200.0
2014-10-22 13:50:00,110.01,110.04,109.95,109.99,9400.0,91.6857,91.7107,91.6357,91.6691,9400.0
2014-10-22 13:55:00,109.98,110.0,109.81,109.93,11600.0,91.6607,91.6774,91.519,91.6191,11600.0
2014-10-22 14:00:00,109.86,109.9,109.77,109.83,14200.0,91.5607,91.5941,91.4857,91.5357,14200.0
2014-10-22 14:05:00,109.84,109.93,109.81,109.82,8300.0,91.544,91.6191,91.519,91.5274,8300.0
2014-10-22 14:10:00,109.82,109.95,109.74,109.74,7100.0,91.5274,91.6357,91.4607,91.4607,7100.0
2014-10-22 14:15:00,109.74,109.74,109.56,109.71,18000.0,91.4607,91.4607,91.3107,91.4357,18000.0
2014-10-22 14:20:00,109.71,109.76,109.48,109.58,12900.0,91.4357,91.4774,91.244,91.3274,12900.0
2014-10-22 14:25:00,109.56,109.69,109.48,109.48,9800.0,91.3107,91.419,91.244,91.244,9800.0
2014-10-22 14:30:00,109.5,109.54,109.29,109.3,11500.0,91.2607,91.294,91.0857,91.094,11500.0
2014-10-22 14:35:00,109.27,109.32,109.22,109.24,20800.0,91.069,91.1107,91.0273,91.044,20800.0
2014-10-22 14:40:00,109.25,109.48,109.19,109.48,11300.0,91.0523,91.244,91.0023,91.244,11300.0
2014-10-22 14:45:00,109.47,109.55,109.36,109.47,15200.0,91.2357,91.3024,91.144,91.2357,15200.0
2014-10-22 14:50:00,109.46,109.48,109.35,109.41,17200.0,91.2273,91.244,91.1357,91.1857,17200.0
2014-10-22 14:55:00,109.39,109.67,109.39,109.66,27900.0,91.169,91.4024,91.169,91.394,27900.0
2014-10-22 15:00:00,109.68,109.73,109.61,109.7,13300.0,91.4107,91.4524,91.3524,91.4274,13300.0
2014-10-22 15:05:00,109.7,109.71,109.6,109.66,13800.0,91.4274,91.4357,91.344,91.394,13800.0
2014-10-22 15:10:00,109.67,109.67,109.51,109.57,14000.0,91.4024,91.4024,91.269,91.319,14000.0
2014-10-22 15:15:00,109.57,109.66,109.51,109.53,22000.0,91.319,91.394,91.269,91.2857,22000.0
2014-10-22 15:20:00,109.54,109.56,109.43,109.44,18100.0,91.294,91.3107,91.2023,91.2107,18100.0
2014-10-22 15:25:00,109.46,109.55,109.45,109.45,13500.0,91.2273,91.3024,91.219,91.219,13500.0
2014-10-22 15:30:00,109.45,109.46,109.22,109.23,20200.0,91.219,91.2273,91.0273,91.0357,20200.0
2014-10-22 15:35:00,109.25,109.32,109.1,109.22,29500.0,91.0523,91.1107,90.9273,91.0273,29500.0
2014-10-22 15:40:00,109.23,109.32,109.19,109.22,23400.0,91.0357,91.1107,91.0023,91.0273,23400.0
2014-10-22 15:45:00,109.18,109.2,108.99,108.99,36400.0,90.994,91.0107,90.8356,90.8356,36400.0
2014-10-22 15:50:00,108.98,109.14,108.98,109.11,23300.0,90.8273,90.9606,90.8273,90.9356,23300.0
2014-10-22 15:55:00,109.1,109.18,109.04,109.13,56400.0,90.9273,90.994,90.8773,90.9523,56400.0
2014-10-23 09:30:00,118.52,119.84,116.12,116.63,152000.0,98.7782,99.8784,96.778,97.203,152000.0
2014-10-23 09:35:00,116.63,117.33,116.39,117.07,83700.0,97.203,97.7864,97.003,97.5698,83700.0
2014-10-23 09:40:00,117.05,117.49,116.94,116.94,77600.0,97.5531,97.9198,97.4614,97.4614,77600.0
2014-10-23 09:45:00,117.0,117.0,116.28,116.73,54700.0,97.5114,97.5114,96.9113,97.2864,54700.0
2014-10-23 09:50:00,116.68,116.78,116.15,116.16,44800.0,97.2447,97.3281,96.803,96.8113,44800.0
2014-10-23 09:55:00,116.15,116.28,115.91,115.94,59000.0,96.803,96.9113,96.603,96.628,59000.0
2014-10-23 10:00:00,115.91,116.35,115.75,116.28,93600.0,96.603,96.9697,96.4696,96.9113,93600.0
2014-10-23 10:05:00,116.31,116.58,116.05,116.2,37200.0,96.9363,97.1614,96.7197,96.8447,37200.0
2014-10-23 10:10:00,116.24,116.54,115.98,116.52,49300.0,96.878,97.128,96.6613,97.1114,49300.0
2014-10-23 10:15:00,116.56,116.9,116.27,116.27,21400.0,97.1447,97.4281,96.903,96.903,21400.0
2014-10-23 10:20:00,116.28,116.33,115.94,115.97,24300.0,96.9113,96.953,96.628,96.653,24300.0
2014-10-23 10:25:00,116.0,116.18,115.93,116.06,49400.0,96.678,96.828,96.6196,96.728,49400.0
2014-10-23 10:30:00,116.04,116.17,115.79,116.04,26100.0,96.7113,96.8197,96.503,96.7113,26100.0
2014-10-23 10:35:00,116.02,116.26,115.99,116.2,21800.0,96.6947,96.8947,96.6696,96.8447,21800.0
2014-10-23 10:40:00,116.22,116.22,116.0,116.08,13000.0,96.8613,96.8613,96.678,96.7447,13000.0
2014-10-23 10:45:00,116.09,116.3,116.0,116.21,30500.0,96.753,96.928,96.678,96.853,30500.0
2014-10-23 10:50:00,116.19,116.23,116.01,116.15,7800.0,96.8363,96.8697,96.6863,96.803,7800.0
2014-10-23 10:55:00,116.15,116.54,116.13,116.54,18700.0,96.803,97.128,96.7863,97.128,18700.0
2014-10-23 11:00:00,116.52,116.57,116.41,116.41,9700.0,97.1114,97.153,97.0197,97.0197,9700.0
2014-10-23 11:05:00,116.38,116.64,116.35,116.58,12100.0,96.9947,97.2114,96.9697,97.1614,12100.0
2014-10-23 11:10:00,116.61,116.61,116.28,116.53,10800.0,97.1864,97.1864,96.9113,97.1197,10800.0
2014-10-23 11:15:00,116.51,116.52,116.29,116.34,10500.0,97.103,97.1114,96.9197,96.9614,10500.0
2014-10-23 11:20:00,116.33,116.53,116.17,116.47,45600.0,96.953,97.1197,96.8197,97.0697,45600.0
2014-10-23 11:25:00,116.48,116.7,116.23,116.23,15300.0,97.078,97.2614,96.8697,96.8697,15300.0
2014-10-23 11:30:00,116.24,116.37,116.24,116.32,7400.0,96.878,96.9864,96.878,96.9447,7400.0
2014-10-23 11:35:00,116.33,116.33,115.98,116.05,19900.0,96.953,96.953,96.6613,96.7197,19900.0
2014-10-23 11:40:00,116.05,116.2,116.05,116.17,13000.0,96.7197,96.8447,96.7197,96.8197,13000.0
2014-10-23 11:45:00,116.15,116.22,116.06,116.15,12300.0,96.803,96.8613,96.728,96.803,12300.0
2014-10-23 11:50:00,116.1,116.17,116.0,116.01,9300.0,96.7613,96.8197,96.678,96.6863,9300.0
2014-10-23 11:55:00,116.01,116.2,116.01,116.17,13800.0,96.6863,96.8447,96.6863,96.8197,13800.0
2014-10-23 12:00:00,116.14,116.26,116.14,116.24,4300.0,96.7947,96.8947,96.7947,96.878,4300.0
2014-10-23 12:05:00,116.27,116.5,116.22,116.5,29300.0,96.903,97.0947,96.8613,97.0947,29300.0
2014-10-23 12:10:00,116.5,116.5,116.33,116.33,4200.0,97.0947,97.0947,96.953,96.953,4200.0
2014-10-23 12:15:00,116.32,116.52,116.23,116.5,26500.0,96.9447,97.1114,96.8697,97.0947,26500.0
2014-10-23 12:20:00,116.5,116.5,116.13,116.48,8000.0,97.0947,97.0947,96.7863,97.078,8000.0
2014-10-23 12:25:00,116.45,116.67,116.45,116.67,14400.0,97.053,97.2364,97.053,97.2364,14400.0
2014-10-23 12:30:00,116.64,116.64,116.41,116.5,10500.0,97.2114,97.2114,97.0197,97.0947,10500.0
2014-10-23 12:35:00,116.47,116.49,116.42,116.49,10600.0,97.0697,97.0864,97.028,97.0864,10600.0
2014-10-23 12:40:00,116.5,116.55,116.41,116.44,14700.0,97.0947,97.1364,97.0197,97.0447,14700.0
2014-10-23 12:45:00,116.46,116.51,116.36,116.39,16800.0,97.0614,97.103,96.978,97.003,16800.0
2014-10-23 12:50:00,116.36,116.41,116.25,116.25,5600.0,96.978,97.0197,96.8863,96.8863,5600.0
2014-10-23 12:55:00,116.23,116.23,116.04,116.15,9100.0,96.8697,96.8697,96.7113,96.803,9100.0
2014-10-23 13:00:00,116.14,116.18,116.06,116.13,19600.0,96.7947,96.828,96.728,96.7863,19600.0
2014-10-23 13:05:00,116.17,116.26,116.14,116.24,7800.0,96.8197,96.8947,96.7947,96.878,7800.0
2014-10-23 13:10:00,116.23,116.25,116.13,116.19,6400.0,96.8697,96.8863,96.7863,96.8363,6400.0
2014-10-23 13:15:00,116.2,116.25,116.09,116.09,6500.0,96.8447,96.8863,96.753,96.753,6500.0
2014-10-23 13:20:00,116.09,116.12,116.03,116.09,11000.0,96.753,96.778,96.703,96.753,11000.0
2014-10-23 13:25:00,116.13,116.21,116.05,116.21,7900.0,96.7863,96.853,96.7197,96.853,7900.0
2014-10-23 13:30:00,116.18,116.18,116.03,116.15,8400.0,96.828,96.828,96.703,96.803,8400.0
2014-10-23 13:35:00,116.14,116.23,116.09,116.23,11900.0,96.7947,96.8697,96.753,96.8697,11900.0
2014-10-23 13:40:00,116.24,116.35,116.18,116.28,11300.0,96.878,96.9697,96.828,96.9113,11300.0
2014-10-23 13:45:00,116.22,116.47,116.2,116.46,5400.0,96.8613,97.0697,96.8447,97.0614,5400.0
2014-10-23 13:50:00,116.43,116.59,116.4,116.56,26800.0,97.0364,97.1697,97.0114,97.1447,26800.0
2014-10-23 13:55:00,116.56,116.8,116.56,116.8,27400.0,97.1447,97.3447,97.1447,97.3447,27400.0
2014-10-23 14:00:00,116.83,117.0,116.75,117.0,30300.0,97.3697,97.5114,97.3031,97.5114,30300.0
2014-10-23 14:05:00,117.01,117.02,116.9,116.98,12900.0,97.5197,97.5281,97.4281,97.4947,12900.0
2014-10-23 14:10:00,116.99,117.19,116.96,117.18,26800.0,97.5031,97.6698,97.4781,97.6614,26800.0
2014-10-23 14:15:00,117.19,117.47,117.19,117.46,67700.0,97.6698,97.9031,97.6698,97.8948,67700.0
2014-10-23 14:20:00,117.44,117.59,117.41,117.54,49900.0,97.8781,98.0031,97.8531,97.9615,49900.0
2014-10-23 14:25:00,117.57,117.58,117.4,117.48,24900.0,97.9865,97.9948,97.8448,97.9115,24900.0
2014-10-23 14:30:00,117.49,117.59,117.44,117.57,33400.0,97.9198,98.0031,97.8781,97.9865,33400.0
2014-10-23 14:35:00,117.56,117.84,117.5,117.84,21300.0,97.9781,98.2115,97.9281,98.2115,21300.0
2014-10-23 14:40:00,117.85,117.96,117.58,117.61,55400.0,98.2198,98.3115,97.9948,98.0198,55400.0
2014-10-23 14:45:00,117.65,117.74,117.57,117.67,19300.0,98.0531,98.1282,97.9865,98.0698,19300.0
2014-10-23 14:50:00,117.67,117.69,117.36,117.49,19200.0,98.0698,98.0865,97.8114,97.9198,19200.0
2014-10-23 14:55:00,117.46,117.46,117.01,117.25,26100.0,97.8948,97.8948,97.5197,97.7198,26100.0
2014-10-23 15:00:00,117.21,117.23,116.58,116.59,28000.0,97.6864,97.7031,97.1614,97.1697,28000.0
2014-10-23 15:05:00,116.61,116.86,116.59,116.83,17900.0,97.1864,97.3947,97.1697,97.3697,17900.0
2014-10-23 15:10:00,116.83,117.04,116.74,116.91,33900.0,97.3697,97.5448,97.2947,97.4364,33900.0
2014-10-23 15:15:00,116.89,116.94,116.68,116.76,27500.0,97.4197,97.4614,97.2447,97.3114,27500.0
2014-10-23 15:20:00,116.76,116.87,116.7,116.74,24200.0,97.3114,97.4031,97.2614,97.2947,24200.0
2014-10-23 15:25:00,116.75,116.78,116.64,116.69,29200.0,97.3031,97.3281,97.2114,97.2531,29200.0
2014-10-23 15:30:00,116.68,117.2,116.67,117.2,31400.0,97.2447,97.6781,97.2364,97.6781,31400.0
2014-10-23 15:35:00,117.24,117.24,116.77,116.79,36000.0,97.7114,97.7114,97.3197,97.3364,36000.0
2014-10-23 15:40:00,116.78,116.9,116.64,116.9,33400.0,97.3281,97.4281,97.2114,97.4281,33400.0
2014-10-23 15:45:00,116.91,116.92,116.74,116.84,44300.0,97.4364,97.4447,97.2947,97.3781,44300.0
2014-10-23 15:50:00,116.84,116.92,116.53,116.56,62200.0,97.3781,97.4447,97.1197,97.1447,62200.0
2014-10-23 15:55:00,116.55,116.59,116.29,116.38,108500.0,97.1364,97.1697,96.9197,96.9947,108500.0
2014-10-24 09:30:00,116.26,116.26,115.65,115.76,14800.0,96.8947,96.8947,96.3863,96.478,14800.0
2014-10-24 09:35:00,115.66,116.84,115.65,116.76,8800.0,96.3946,97.3781,96.3863,97.3114,8800.0
2014-10-24 09:40:00,116.68,116.73,116.11,116.22,8200.0,97.2447,97.2864,96.7697,96.8613,8200.0
2014-10-24 09:45:00,116.21,116.27,115.75,115.75,11000.0,96.853,96.903,96.4696,96.4696,11000.0
2014-10-24 09:50:00,115.76,115.76,115.2,115.3,11600.0,96.478,96.478,96.0112,96.0946,11600.0
2014-10-24 09:55:00,115.36,115.61,115.34,115.54,12500.0,96.1446,96.3529,96.1279,96.2946,12500.0
2014-10-24 10:00:00,115.59,115.88,115.5,115.69,23100.0,96.3363,96.578,96.2613,96.4196,23100.0
2014-10-24 10:05:00,115.67,115.72,115.43,115.67,22600.0,96.403,96.4446,96.2029,96.403,22600.0
2014-10-24 10:10:00,115.7,116.05,115.65,115.85,11800.0,96.428,96.7197,96.3863,96.553,11800.0
2014-10-24 10:15:00,115.85,116.09,115.73,116.06,6200.0,96.553,96.753,96.453,96.728,6200.0
2014-10-24 10:20:00,116.1,116.1,115.77,115.77,10400.0,96.7613,96.7613,96.4863,96.4863,10400.0
2014-10-24 10:25:00,115.78,115.88,115.69,115.83,13100.0,96.4946,96.578,96.4196,96.5363,13100.0
2014-10-24 10:30:00,115.87,116.09,115.85,116.04,15800.0,96.5696,96.753,96.553,96.7113,15800.0
2014-10-24 10:35:00,116.06,116.15,115.8,115.87,8100.0,96.728,96.803,96.5113,96.5696,8100.0
2014-10-24 10:40:00,115.86,115.93,115.76,115.8,18200.0,96.5613,96.6196,96.478,96.5113,18200.0
2014-10-24 10:45:00,115.77,115.92,115.74,115.82,28800.0,96.4863,96.6113,96.4613,96.528,28800.0
2014-10-24 10:50:00,115.8,116.04,115.75,115.93,8600.0,96.5113,96.7113,96.4696,96.6196,8600.0
2014-10-24 10:55:00,115.91,116.08,115.91,116.08,16300.0,96.603,96.7447,96.603,96.7447,16300.0
2014-10-24 11:00:00,116.07,116.13,115.93,116.08,15300.0,96.7363,96.7863,96.6196,96.7447,15300.0
2014-10-24 11:05:00,116.13,116.16,115.97,116.0,10900.0,96.7863,96.8113,96.653,96.678,10900.0
2014-10-24 11:10:00,116.04,116.15,116.02,116.11,5000.0,96.7113,96.803,96.6947,96.7697,5000.0
2014-10-24 11:15:00,116.12,116.24,116.12,116.21,6400.0,96.778,96.878,96.778,96.853,6400.0
2014-10-24 11:20:00,116.21,116.24,116.16,116.2,6500.0,96.853,96.878,96.8113,96.8447,6500.0
2014-10-24 11:25:00,116.18,116.28,116.17,116.21,8200.0,96.828,96.9113,96.8197,96.853,8200.0
2014-10-24 11:30:00,116.22,116.28,116.12,116.25,20000.0,96.8613,96.9113,96.778,96.8863,20000.0
2014-10-24 11:35:00,116.22,116.53,116.18,116.49,8600.0,96.8613,97.1197,96.828,97.0864,8600.0
2014-10-24 11:40:00,116.53,116.67,116.51,116.56,5500.0,97.1197,97.2364,97.103,97.1447,5500.0
2014-10-24 11:45:00,116.54,116.61,116.49,116.51,5900.0,97.128,97.1864,97.0864,97.103,5900.0
2014-10-24 11:50:00,116.51,116.52,116.46,116.48,3900.0,97.103,97.1114,97.0614,97.078,3900.0
2014-10-24 11:55:00,116.49,116.5,116.41,116.45,3900.0,97.0864,97.0947,97.0197,97.053,3900.0
2014-10-24 12:00:00,116.48,116.55,116.39,116.51,8100.0,97.078,97.1364,97.003,97.103,8100.0
2014-10-24 12:05:00,116.5,116.6,116.47,116.6,5000.0,97.0947,97.178,97.0697,97.178,5000.0
2014-10-24 12:10:00,116.62,116.77,116.6,116.71,4700.0,97.1947,97.3197,97.178,97.2697,4700.0
2014-10-24 12:15:00,116.73,116.83,116.69,116.77,21000.0,97.2864,97.3697,97.2531,97.3197,21000.0
2014-10-24 12:20:00,116.77,116.77,116.58,116.65,4100.0,97.3197,97.3197,97.1614,97.2197,4100.0
2014-10-24 12:25:00,116.64,116.76,116.61,116.64,5200.0,97.2114,97.3114,97.1864,97.2114,5200.0
2014-10-24 12:30:00,116.63,116.68,116.57,116.68,5500.0,97.203,97.2447,97.153,97.2447,5500.0
2014-10-24 12:35:00,116.68,116.7,116.56,116.56,4700.0,97.2447,97.2614,97.1447,97.1447,4700.0
2014-10-24 12:40:00,116.59,116.72,116.58,116.71,6000.0,97.1697,97.2781,97.1614,97.2697,6000.0
2014-10-24 12:45:00,116.71,116.71,116.61,116.62,4400.0,97.2697,97.2697,97.1864,97.1947,4400.0
2014-10-24 12:50:00,116.65,116.65,116.42,116.46,5500.0,97.2197,97.2197,97.028,97.0614,5500.0
2014-10-24 12:55:00,116.43,116.53,116.43,116.52,5000.0,97.0364,97.1197,97.0364,97.1114,5000.0
2014-10-24 13:00:00,116.49,116.59,116.49,116.55,4400.0,97.0864,97.1697,97.0864,97.1364,4400.0
2014-10-24 13:05:00,116.55,116.64,116.52,116.54,5000.0,97.1364,97.2114,97.1114,97.128,5000.0
2014-10-24 13:10:00,116.55,116.69,116.43,116.49,6900.0,97.1364,97.2531,97.0364,97.0864,6900.0
2014-10-24 13:15:00,116.47,116.52,116.41,116.46,4200.0,97.0697,97.1114,97.0197,97.0614,4200.0
2014-10-24 13:20:00,116.46,116.54,116.46,116.53,5000.0,97.0614,97.128,97.0614,97.1197,5000.0
2014-10-24 13:25:00,116.52,116.6,116.51,116.6,4600.0,97.1114,97.178,97.103,97.178,4600.0
2014-10-24 13:30:00,116.62,116.64,116.55,116.63,7200.0,97.1947,97.2114,97.1364,97.203,7200.0
2014-10-24 13:35:00,116.64,116.73,116.64,116.7,7300.0,97.2114,97.2864,97.2114,97.2614,7300.0
2014-10-24 13:40:00,116.73,116.74,116.66,116.7,12400.0,97.2864,97.2947,97.228,97.2614,12400.0
2014-10-24 13:45:00,116.76,116.84,116.75,116.75,4200.0,97.3114,97.3781,97.3031,97.3031,4200.0
2014-10-24 13:50:00,116.75,116.77,116.73,116.73,3200.0,97.3031,97.3197,97.2864,97.2864,3200.0
2014-10-24 13:55:00,116.72,116.73,116.65,116.68,7200.0,97.2781,97.2864,97.2197,97.2447,7200.0
2014-10-24 14:00:00,116.7,116.71,116.51,116.51,6500.0,97.2614,97.2697,97.103,97.103,6500.0
2014-10-24 14:05:00,116.53,116.84,116.53,116.83,9800.0,97.1197,97.3781,97.1197,97.3697,9800.0
2014-10-24 14:10:00,116.81,116.81,116.66,116.69,4200.0,97.3531,97.3531,97.228,97.2531,4200.0
2014-10-24 14:15:00,116.71,116.77,116.71,116.74,5200.0,97.2697,97.3197,97.2697,97.2947,5200.0
2014-10-24 14:20:00,116.74,116.75,116.68,116.71,3700.0,97.2947,97.3031,97.2447,97.2697,3700.0
2014-10-24 14:25:00,116.71,116.72,116.57,116.57,21300.0,97.2697,97.2781,97.153,97.153,21300.0
2014-10-24 14:30:00,116.58,116.62,116.45,116.48,9300.0,97.1614,97.1947,97.053,97.078,9300.0
2014-10-24 14:35:00,116.49,116.6,116.49,116.59,5000.0,97.0864,97.178,97.0864,97.1697,5000.0
2014-10-24 14:40:00,116.6,116.61,116.54,116.55,9700.0,97.178,97.1864,97.128,97.1364,9700.0
2014-10-24 14:45:00,116.56,116.57,116.48,116.54,22400.0,97.1447,97.153,97.078,97.128,22400.0
2014-10-24 14:50:00,116.57,116.57,116.31,116.31,10700.0,97.153,97.153,96.9363,96.9363,10700.0
2014-10-24 14:55:00,116.29,116.34,116.18,116.24,36500.0,96.9197,96.9614,96.828,96.878,36500.0
2014-10-24 15:00:00,116.23,116.41,116.23,116.35,36800.0,96.8697,97.0197,96.8697,96.9697,36800.0
2014-10-24 15:05:00,116.34,116.37,116.26,116.31,8700.0,96.9614,96.9864,96.8947,96.9363,8700.0
2014-10-24 15:10:00,116.31,116.33,116.24,116.26,8000.0,96.9363,96.953,96.878,96.8947,8000.0
2014-10-24 15:15:00,116.26,116.29,116.2,116.24,9800.0,96.8947,96.9197,96.8447,96.878,9800.0
2014-10-24 15:20:00,116.25,116.31,116.21,116.31,12800.0,96.8863,96.9363,96.853,96.9363,12800.0
2014-10-24 15:25:00,116.32,116.36,116.27,116.31,8800.0,96.9447,96.978,96.903,96.9363,8800.0
2014-10-24 15:30:00,116.31,116.33,116.22,116.24,14300.0,96.9363,96.953,96.8613,96.878,14300.0
2014-10-24 15:35:00,116.24,116.27,116.22,116.24,11700.0,96.878,96.903,96.8613,96.878,11700.0
2014-10-24 15:40:00,116.24,116.42,116.24,116.4,19700.0,96.878,97.028,96.878,97.0114,19700.0
2014-10-24 15:45:00,116.4,116.52,116.37,116.45,26900.0,97.0114,97.1114,96.9864,97.053,26900.0
2014-10-24 15:50:00,116.46,116.53,116.44,116.51,58200.0,97.0614,97.1197,97.0447,97.103,58200.0
2014-10-24 15:55:00,116.51,116.65,116.49,116.54,72500.0,97.103,97.2197,97.0864,97.128,72500.0
2014-10-27 09:30:00,116.43,116.43,115.5,115.61,23500.0,97.0364,97.0364,96.2613,96.3529,23500.0
2014-10-27 09:35:00,115.5,115.75,115.35,115.6,9900.0,96.2613,96.4696,96.1363,96.3446,9900.0
2014-10-27 09:40:00,115.69,116.06,115.55,116.05,16600.0,96.4196,96.728,96.3029,96.7197,16600.0
2014-10-27 09:45:00,116.04,116.05,115.7,115.76,11200.0,96.7113,96.7197,96.428,96.478,11200.0
2014-10-27 09:50:00,115.75,115.75,115.42,115.69,13900.0,96.4696,96.4696,96.1946,96.4196,13900.0
2014-10-27 09:55:00,115.71,116.1,115.66,116.0,6100.0,96.4363,96.7613,96.3946,96.678,6100.0
2014-10-27 10:00:00,116.08,116.08,115.59,115.71,9900.0,96.7447,96.7447,96.3363,96.4363,9900.0
2014-10-27 10:05:00,115.72,116.22,115.66,116.1,23100.0,96.4446,96.8613,96.3946,96.7613,23100.0
2014-10-27 10:10:00,116.17,116.55,116.14,116.34,9900.0,96.8197,97.1364,96.7947,96.9614,9900.0
2014-10-27 10:15:00,116.35,116.65,116.28,116.64,24800.0,96.9697,97.2197,96.9113,97.2114,24800.0
2014-10-27 10:20:00,116.62,116.93,116.62,116.88,37700.0,97.1947,97.4531,97.1947,97.4114,37700.0
2014-10-27 10:25:00,116.88,117.07,116.75,116.98,13600.0,97.4114,97.5698,97.3031,97.4947,13600.0
2014-10-27 10:30:00,116.94,117.0,116.82,116.83,19500.0,97.4614,97.5114,97.3614,97.3697,19500.0
2014-10-27 10:35:00,116.85,117.11,116.8,116.91,35900.0,97.3864,97.6031,97.3447,97.4364,35900.0
2014-10-27 10:40:00,116.91,117.46,116.89,117.41,17600.0,97.4364,97.8948,97.4197,97.8531,17600.0
2014-10-27 10:45:00,117.4,117.42,117.23,117.33,11400.0,97.8448,97.8615,97.7031,97.7864,11400.0
2014-10-27 10:50:00,117.34,117.34,117.21,117.26,7300.0,97.7948,97.7948,97.6864,97.7281,7300.0
2014-10-27 10:55:00,117.26,117.26,117.05,117.1,9200.0,97.7281,97.7281,97.5531,97.5948,9200.0
2014-10-27 11:00:00,117.13,117.14,116.83,116.96,8600.0,97.6198,97.6281,97.3697,97.4781,8600.0
2014-10-27 11:05:00,116.93,116.94,116.81,116.93,11600.0,97.4531,97.4614,97.3531,97.4531,11600.0
2014-10-27 11:10:00,116.95,117.21,116.95,117.07,7900.0,97.4697,97.6864,97.4697,97.5698,7900.0
2014-10-27 11:15:00,117.05,117.07,116.89,116.93,9800.0,97.5531,97.5698,97.4197,97.4531,9800.0
2014-10-27 11:20:00,116.97,117.07,116.88,117.07,8600.0,97.4864,97.5698,97.4114,97.5698,8600.0
2014-10-27 11:25:00,117.03,117.05,116.95,117.01,5900.0,97.5364,97.5531,97.4697,97.5197,5900.0
2014-10-27 11:30:00,117.01,117.18,116.95,116.95,6700.0,97.5197,97.6614,97.4697,97.4697,6700.0
2014-10-27 11:35:00,116.97,117.08,116.84,116.92,27100.0,97.4864,97.5781,97.3781,97.4447,27100.0
2014-10-27 11:40:00,116.91,117.0,116.88,116.94,22700.0,97.4364,97.5114,97.4114,97.4614,22700.0
2014-10-27 11:45:00,116.94,117.09,116.87,116.98,29300.0,97.4614,97.5864,97.4031,97.4947,29300.0
2014-10-27 11:50:00,116.97,117.01,116.91,116.91,25200.0,97.4864,97.5197,97.4364,97.4364,25200.0
2014-10-27 11:55:00,116.93,117.0,116.9,116.95,7900.0,97.4531,97.5114,97.4281,97.4697,7900.0
2014-10-27 12:00:00,116.92,117.09,116.92,117.05,8400.0,97.4447,97.5864,97.4447,97.5531,8400.0
2014-10-27 12:05:00,117.07,117.15,117.05,117.08,4500.0,97.5698,97.6364,97.5531,97.5781,4500.0
2014-10-27 12:10:00,117.05,117.07,116.94,116.98,5600.0,97.5531,97.5698,97.4614,97.4947,5600.0
2014-10-27 12:15:00,116.99,117.09,116.84,117.08,13800.0,97.5031,97.5864,97.3781,97.5781,13800.0
2014-10-27 12:20:00,117.13,117.13,116.97,116.99,6800.0,97.6198,97.6198,97.4864,97.5031,6800.0
2014-10-27 12:25:00,117.03,117.14,116.98,116.98,5800.0,97.5364,97.6281,97.4947,97.4947,5800.0
2014-10-27 12:30:00,117.01,117.09,116.94,117.09,8900.0,97.5197,97.5864,97.4614,97.5864,8900.0
2014-10-27 12:35:00,117.09,117.18,117.09,117.16,8500.0,97.5864,97.6614,97.5864,97.6448,8500.0
2014-10-27 12:40:00,117.14,117.18,117.0,117.14,6600.0,97.6281,97.6614,97.5114,97.6281,6600.0
2014-10-27 12:45:00,117.15,117.2,117.05,117.11,4900.0,97.6364,97.6781,97.5531,97.6031,4900.0
2014-10-27 12:50:00,117.1,117.16,117.04,117.1,6700.0,97.5948,97.6448,97.5448,97.5948,6700.0
2014-10-27 12:55:00,117.09,117.2,117.01,117.09,11800.0,97.5864,97.6781,97.5197,97.5864,11800.0
2014-10-27 13:00:00,117.11,117.28,117.06,117.27,27600.0,97.6031,97.7448,97.5614,97.7364,27600.0
2014-10-27 13:05:00,117.28,117.35,117.26,117.35,10300.0,97.7448,97.8031,97.7281,97.8031,10300.0
2014-10-27 13:10:00,117.32,117.47,117.28,117.47,13000.0,97.7781,97.9031,97.7448,97.9031,13000.0
2014-10-27 13:15:00,117.48,117.51,117.39,117.47,5800.0,97.9115,97.9365,97.8365,97.9031,5800.0
2014-10-27 13:20:00,117.46,117.46,117.34,117.34,4600.0,97.8948,97.8948,97.7948,97.7948,4600.0
2014-10-27 13:25:00,117.35,117.35,117.19,117.21,8100.0,97.8031,97.8031,97.6698,97.6864,8100.0
2014-10-27 13:30:00,117.21,117.3,117.2,117.24,8500.0,97.6864,97.7614,97.6781,97.7114,8500.0
2014-10-27 13:35:00,117.21,117.32,117.18,117.24,6600.0,97.6864,97.7781,97.6614,97.7114,6600.0
2014-10-27 13:40:00,117.24,117.32,117.21,117.21,5900.0,97.7114,97.7781,97.6864,97.6864,5900.0
2014-10-27 13:45:00,117.23,117.35,117.19,117.31,6100.0,97.7031,97.8031,97.6698,97.7698,6100.0
2014-10-27 13:50:00,117.31,117.36,117.24,117.31,11300.0,97.7698,97.8114,97.7114,97.7698,11300.0
2014-10-27 13:55:00,117.3,117.32,117.21,117.24,10400.0,97.7614,97.7781,97.6864,97.7114,10400.0
2014-10-27 14:00:00,117.26,117.27,117.18,117.26,10100.0,97.7281,97.7364,97.6614,97.7281,10100.0
2014-10-27 14:05:00,117.26,117.63,117.25,117.5,19900.0,97.7281,98.0365,97.7198,97.9281,19900.0
2014-10-27 14:10:00,117.51,117.53,117.43,117.43,6200.0,97.9365,97.9531,97.8698,97.8698,6200.0
2014-10-27 14:15:00,117.46,117.54,117.43,117.51,7100.0,97.8948,97.9615,97.8698,97.9365,7100.0
2014-10-27 14:20:00,117.52,117.53,117.35,117.35,7000.0,97.9448,97.9531,97.8031,97.8031,7000.0
2014-10-27 14:25:00,117.34,117.34,117.18,117.2,8800.0,97.7948,97.7948,97.6614,97.6781,8800.0
2014-10-27 14:30:00,117.17,117.21,117.07,117.17,18300.0,97.6531,97.6864,97.5698,97.6531,18300.0
2014-10-27 14:35:00,117.18,117.21,117.04,117.06,85800.0,97.6614,97.6864,97.5448,97.5614,85800.0
2014-10-27 14:40:00,117.06,117.18,116.99,117.16,24200.0,97.5614,97.6614,97.5031,97.6448,24200.0
2014-10-27 14:45:00,117.17,117.19,117.06,117.15,34900.0,97.6531,97.6698,97.5614,97.6364,34900.0
2014-10-27 14:50:00,117.16,117.23,117.16,117.18,36900.0,97.6448,97.7031,97.6448,97.6614,36900.0
2014-10-27 14:55:00,117.17,117.18,117.06,117.1,16200.0,97.6531,97.6614,97.5614,97.5948,16200.0
2014-10-27 15:00:00,117.12,117.23,117.12,117.22,17900.0,97.6114,97.7031,97.6114,97.6948,17900.0
2014-10-27 15:05:00,117.23,117.33,117.19,117.3,24600.0,97.7031,97.7864,97.6698,97.7614,24600.0
2014-10-27 15:10:00,117.32,117.35,117.29,117.3,20000.0,97.7781,97.8031,97.7531,97.7614,20000.0
2014-10-27 15:15:00,117.29,117.4,117.28,117.39,23000.0,97.7531,97.8448,97.7448,97.8365,23000.0
2014-10-27 15:20:00,117.37,117.39,117.21,117.21,15200.0,97.8198,97.8365,97.6864,97.6864,15200.0
2014-10-27 15:25:00,117.21,117.21,117.07,117.1,18800.0,97.6864,97.6864,97.5698,97.5948,18800.0
2014-10-27 15:30:00,117.09,117.21,117.05,117.21,22300.0,97.5864,97.6864,97.5531,97.6864,22300.0
2014-10-27 15:35:00,117.21,117.29,117.21,117.29,27400.0,97.6864,97.7531,97.6864,97.7531,27400.0
2014-10-27 15:40:00,117.29,117.39,117.24,117.33,36800.0,97.7531,97.8365,97.7114,97.7864,36800.0
2014-10-27 15:45:00,117.3,117.32,117.13,117.32,44200.0,97.7614,97.7781,97.6198,97.7781,44200.0
2014-10-27 15:50:00,117.33,117.34,117.21,117.26,56600.0,97.7864,97.7948,97.6864,97.7281,56600.0
2014-10-27 15:55:00,117.25,117.36,117.23,117.26,107000.0,97.7198,97.8114,97.7031,97.7281,107000.0
2014-10-28 09:30:00,122.85,126.04,122.15,123.91,140600.0,102.387,105.0456,101.8036,103.2704,140600.0
2014-10-28 09:35:00,123.82,124.96,122.37,124.31,41600.0,103.1954,104.1455,101.9869,103.6038,41600.0
2014-10-28 09:40:00,124.16,124.31,122.34,122.55,41600.0,103.4788,103.6038,101.9619,102.137,41600.0
2014-10-28 09:45:00,122.63,123.72,122.55,123.49,30500.0,102.2036,103.1121,102.137,102.9204,30500.0
2014-10-28 09:50:00,123.46,123.9,122.84,123.38,33000.0,102.8954,103.2621,102.3787,102.8287,33000.0
2014-10-28 09:55:00,123.39,123.88,123.39,123.62,36400.0,102.837,103.2454,102.837,103.0287,36400.0
2014-10-28 10:00:00,123.74,124.14,123.48,123.83,39600.0,103.1287,103.4621,102.912,103.2037,39600.0
2014-10-28 10:05:00,123.86,123.86,123.28,123.46,33300.0,103.2288,103.2288,102.7454,102.8954,33300.0
2014-10-28 10:10:00,123.41,123.45,123.25,123.34,17000.0,102.8537,102.887,102.7204,102.7954,17000.0
2014-10-28 10:15:00,123.33,123.43,122.31,122.31,50900.0,102.787,102.8704,101.9369,101.9369,50900.0
2014-10-28 10:20:00,122.28,122.66,122.22,122.65,15800.0,101.9119,102.2286,101.8619,102.2203,15800.0
2014-10-28 10:25:00,122.63,122.79,122.5,122.78,15600.0,102.2036,102.337,102.0953,102.3286,15600.0
2014-10-28 10:30:00,122.75,123.0,122.61,122.94,36300.0,102.3036,102.512,102.187,102.462,36300.0
2014-10-28 10:35:00,122.92,122.95,122.55,122.67,14400.0,102.4453,102.4703,102.137,102.237,14400.0
2014-10-28 10:40:00,122.65,122.77,122.56,122.77,11000.0,102.2203,102.3203,102.1453,102.3203,11000.0
2014-10-28 10:45:00,122.81,122.89,122.47,122.65,9500.0,102.3536,102.4203,102.0703,102.2203,9500.0
2014-10-28 10:50:00,122.61,122.65,122.46,122.52,13200.0,102.187,102.2203,102.0619,102.112,13200.0
2014-10-28 10:55:00,122.5,122.66,122.06,122.19,17000.0,102.0953,102.2286,101.7286,101.8369,17000.0
2014-10-28 11:00:00,122.13,122.32,121.87,122.32,21100.0,101.7869,101.9453,101.5702,101.9453,21100.0
2014-10-28 11:05:00,122.28,122.4,122.17,122.17,10400.0,101.9119,102.0119,101.8203,101.8203,10400.0
2014-10-28 11:10:00,122.18,122.56,122.18,122.46,23300.0,101.8286,102.1453,101.8286,102.0619,23300.0
2014-10-28 11:15:00,122.47,122.57,122.2,122.36,29900.0,102.0703,102.1536,101.8453,101.9786,29900.0
2014-10-28 11:20:00,122.36,122.49,122.24,122.29,4500.0,101.9786,102.0869,101.8786,101.9203,4500.0
2014-10-28 11:25:00,122.28,122.28,121.87,121.99,10200.0,101.9119,101.9119,101.5702,101.6702,10200.0
2014-10-28 11:30:00,122.02,122.21,122.02,122.11,20000.0,101.6952,101.8536,101.6952,101.7702,20000.0
2014-10-28 11:35:00,122.04,122.18,122.04,122.12,4700.0,101.7119,101.8286,101.7119,101.7786,4700.0
2014-10-28 11:40:00,122.12,122.14,121.95,121.99,14400.0,101.7786,101.7952,101.6369,101.6702,14400.0
2014-10-28 11:45:00,122.04,122.21,121.98,122.0,20800.0,101.7119,101.8536,101.6619,101.6786,20800.0
2014-10-28 11:50:00,122.03,122.09,121.94,121.98,12500.0,101.7036,101.7536,101.6286,101.6619,12500.0
2014-10-28 11:55:00,122.0,122.13,121.72,121.91,18800.0,101.6786,101.7869,101.4452,101.6036,18800.0
2014-10-28 12:00:00,121.91,122.1,121.88,122.08,10000.0,101.6036,101.7619,101.5786,101.7452,10000.0
2014-10-28 12:05:00,122.1,122.13,121.93,122.06,13700.0,101.7619,101.7869,101.6202,101.7286,13700.0
2014-10-28 12:10:00,122.07,122.1,121.98,122.06,10800.0,101.7369,101.7619,101.6619,101.7286,10800.0
2014-10-28 12:15:00,122.05,122.06,122.01,122.02,2200.0,101.7202,101.7286,101.6869,101.6952,2200.0
2014-10-28 12:20:00,122.04,122.13,121.96,122.08,5800.0,101.7119,101.7869,101.6452,101.7452,5800.0
2014-10-28 12:25:00,122.09,122.16,122.09,122.15,2200.0,101.7536,101.8119,101.7536,101.8036,2200.0
2014-10-28 12:30:00,122.14,122.19,122.06,122.12,6300.0,101.7952,101.8369,101.7286,101.7786,6300.0
2014-10-28 12:35:00,122.11,122.18,122.04,122.07,7700.0,101.7702,101.8286,101.7119,101.7369,7700.0
2014-10-28 12:40:00,122.03,122.13,121.98,121.98,3800.0,101.7036,101.7869,101.6619,101.6619,3800.0
2014-10-28 12:45:00,121.98,121.98,121.77,121.89,5200.0,101.6619,101.6619,101.4869,101.5869,5200.0
2014-10-28 12:50:00,121.83,121.88,121.59,121.67,4100.0,101.5369,101.5786,101.3369,101.4035,4100.0
2014-10-28 12:55:00,121.68,121.86,121.68,121.72,10100.0,101.4119,101.5619,101.4119,101.4452,10100.0
2014-10-28 13:00:00,121.77,121.99,121.73,121.95,5000.0,101.4869,101.6702,101.4535,101.6369,5000.0
2014-10-28 13:05:00,121.97,121.97,121.77,121.89,4200.0,101.6536,101.6536,101.4869,101.5869,4200.0
2014-10-28 13:10:00,121.87,121.9,121.82,121.88,3200.0,101.5702,101.5952,101.5286,101.5786,3200.0
2014-10-28 13:15:00,121.87,121.96,121.81,121.81,3800.0,101.5702,101.6452,101.5202,101.5202,3800.0
2014-10-28 13:20:00,121.82,121.92,121.78,121.79,4500.0,101.5286,101.6119,101.4952,101.5035,4500.0
2014-10-28 13:25:00,121.81,121.82,121.7,121.73,5800.0,101.5202,101.5286,101.4285,101.4535,5800.0
2014-10-28 13:30:00,121.77,121.83,121.59,121.59,9400.0,101.4869,101.5369,101.3369,101.3369,9400.0
2014-10-28 13:35:00,121.56,121.6,121.51,121.55,6400.0,101.3119,101.3452,101.2702,101.3035,6400.0
2014-10-28 13:40:00,121.56,121.6,121.47,121.47,17700.0,101.3119,101.3452,101.2369,101.2369,17700.0
2014-10-28 13:45:00,121.48,121.52,121.36,121.41,11800.0,101.2452,101.2785,101.1452,101.1868,11800.0
2014-10-28 13:50:00,121.41,121.46,121.37,121.41,4300.0,101.1868,101.2285,101.1535,101.1868,4300.0
2014-10-28 13:55:00,121.38,121.74,121.37,121.65,10200.0,101.1618,101.4619,101.1535,101.3869,10200.0
2014-10-28 14:00:00,121.65,121.78,121.51,121.76,10200.0,101.3869,101.4952,101.2702,101.4785,10200.0
2014-10-28 14:05:00,121.73,121.8,121.7,121.8,4600.0,101.4535,101.5119,101.4285,101.5119,4600.0
2014-10-28 14:10:00,121.81,122.04,121.81,121.97,16200.0,101.5202,101.7119,101.5202,101.6536,16200.0
2014-10-28 14:15:00,121.98,121.99,121.81,121.82,8800.0,101.6619,101.6702,101.5202,101.5286,8800.0
2014-10-28 14:20:00,121.84,121.85,121.56,121.8,11100.0,101.5452,101.5536,101.3119,101.5119,11100.0
2014-10-28 14:25:00,121.8,121.98,121.77,121.95,10500.0,101.5119,101.6619,101.4869,101.6369,10500.0
2014-10-28 14:30:00,121.97,122.34,121.95,122.33,24300.0,101.6536,101.9619,101.6369,101.9536,24300.0
2014-10-28 14:35:00,122.35,122.4,122.22,122.34,20400.0,101.9703,102.0119,101.8619,101.9619,20400.0
2014-10-28 14:40:00,122.34,122.35,122.04,122.16,14900.0,101.9619,101.9703,101.7119,101.8119,14900.0
2014-10-28 14:45:00,122.16,122.16,121.87,121.96,11500.0,101.8119,101.8119,101.5702,101.6452,11500.0
2014-10-28 14:50:00,121.98,122.11,121.82,122.05,10200.0,101.6619,101.7702,101.5286,101.7202,10200.0
2014-10-28 14:55:00,122.08,122.24,122.08,122.2,10500.0,101.7452,101.8786,101.7452,101.8453,10500.0
2014-10-28 15:00:00,122.21,122.55,122.17,122.46,10900.0,101.8536,102.137,101.8203,102.0619,10900.0
2014-10-28 15:05:00,122.49,122.56,122.42,122.46,17800.0,102.0869,102.1453,102.0286,102.0619,17800.0
2014-10-28 15:10:00,122.45,122.58,122.27,122.46,16600.0,102.0536,102.162,101.9036,102.0619,16600.0
2014-10-28 15:15:00,122.46,122.7,122.46,122.57,24300.0,102.0619,102.262,102.0619,102.1536,24300.0
2014-10-28 15:20:00,122.55,122.63,122.51,122.57,37600.0,102.137,102.2036,102.1036,102.1536,37600.0
2014-10-28 15:25:00,122.58,122.88,122.58,122.78,15800.0,102.162,102.412,102.162,102.3286,15800.0
2014-10-28 15:30:00,122.79,122.93,122.78,122.89,21100.0,102.337,102.4537,102.3286,102.4203,21100.0
2014-10-28 15:35:00,122.9,122.93,122.84,122.92,19300.0,102.4287,102.4537,102.3787,102.4453,19300.0
2014-10-28 15:40:00,122.92,122.95,122.74,122.74,38900.0,102.4453,102.4703,102.2953,102.2953,38900.0
2014-10-28 15:45:00,122.76,122.93,122.76,122.87,62500.0,102.312,102.4537,102.312,102.4037,62500.0
2014-10-28 15:50:00,122.88,122.97,122.88,122.92,35000.0,102.412,102.487,102.412,102.4453,35000.0
2014-10-28 15:55:00,122.93,122.99,122.89,122.95,80800.0,102.4537,102.5037,102.4203,102.4703,80800.0
2014-10-29 09:30:00,122.92,122.95,121.65,122.31,26000.0,102.4453,102.4703,101.3869,101.9369,26000.0
2014-10-29 09:35:00,122.31,122.71,122.05,122.54,9100.0,101.9369,102.2703,101.7202,102.1286,9100.0
2014-10-29 09:40:00,122.55,123.19,122.55,122.97,14200.0,102.137,102.6704,102.137,102.487,14200.0
2014-10-29 09:45:00,122.94,122.97,122.52,122.96,16200.0,102.462,102.487,102.112,102.4787,16200.0
2014-10-29 09:50:00,122.91,122.96,122.57,122.67,7200.0,102.437,102.4787,102.1536,102.237,7200.0
2014-10-29 09:55:00,122.74,123.01,122.59,122.71,10800.0,102.2953,102.5203,102.1703,102.2703,10800.0
2014-10-29 10:00:00,122.69,122.79,122.37,122.37,10700.0,102.2536,102.337,101.9869,101.9869,10700.0
2014-10-29 10:05:00,122.35,122.8,122.35,122.75,9300.0,101.9703,102.3453,101.9703,102.3036,9300.0
2014-10-29 10:10:00,122.73,122.82,122.63,122.76,3900.0,102.287,102.362,102.2036,102.312,3900.0
2014-10-29 10:15:00,122.72,123.08,122.63,122.85,11500.0,102.2786,102.5787,102.2036,102.387,11500.0
2014-10-29 10:20:00,122.8,122.88,122.73,122.79,4400.0,102.3453,102.412,102.287,102.337,4400.0
2014-10-29 10:25:00,122.75,122.95,122.72,122.93,10800.0,102.3036,102.4703,102.2786,102.4537,10800.0
2014-10-29 10:30:00,122.95,123.02,122.79,122.96,19400.0,102.4703,102.5287,102.337,102.4787,19400.0
2014-10-29 10:35:00,122.98,123.03,122.78,122.78,11400.0,102.4953,102.537,102.3286,102.3286,11400.0
2014-10-29 10:40:00,122.78,122.87,122.73,122.87,21400.0,102.3286,102.4037,102.287,102.4037,21400.0
2014-10-29 10:45:00,122.86,122.98,122.82,122.88,14900.0,102.3953,102.4953,102.362,102.412,14900.0
2014-10-29 10:50:00,122.88,122.92,122.69,122.69,19300.0,102.412,102.4453,102.2536,102.2536,19300.0
2014-10-29 10:55:00,122.68,122.9,122.63,122.9,18400.0,102.2453,102.4287,102.2036,102.4287,18400.0
2014-10-29 11:00:00,122.91,123.05,122.78,123.05,11400.0,102.437,102.5537,102.3286,102.5537,11400.0
2014-10-29 11:05:00,123.0,123.31,123.0,123.22,11700.0,102.512,102.7704,102.512,102.6954,11700.0
2014-10-29 11:10:00,123.23,123.25,123.03,123.06,9900.0,102.7037,102.7204,102.537,102.562,9900.0
2014-10-29 11:15:00,123.04,123.28,123.01,123.23,19100.0,102.5453,102.7454,102.5203,102.7037,19100.0
2014-10-29 11:20:00,123.24,123.37,123.23,123.27,5400.0,102.712,102.8204,102.7037,102.737,5400.0
2014-10-29 11:25:00,123.26,123.31,123.2,123.25,8200.0,102.7287,102.7704,102.6787,102.7204,8200.0
2014-10-29 11:30:00,123.25,123.32,123.23,123.31,15500.0,102.7204,102.7787,102.7037,102.7704,15500.0
2014-10-29 11:35:00,123.29,123.42,123.29,123.42,9200.0,102.7537,102.862,102.7537,102.862,9200.0
2014-10-29 11:40:00,123.44,123.67,123.44,123.67,10200.0,102.8787,103.0704,102.8787,103.0704,10200.0
2014-10-29 11:45:00,123.67,123.86,123.67,123.86,11500.0,103.0704,103.2288,103.0704,103.2288,11500.0
2014-10-29 11:50:00,123.87,123.87,123.72,123.78,11900.0,103.2371,103.2371,103.1121,103.1621,11900.0
2014-10-29 11:55:00,123.75,123.8,123.68,123.79,8100.0,103.1371,103.1787,103.0787,103.1704,8100.0
2014-10-29 12:00:00,123.78,123.78,123.68,123.76,21000.0,103.1621,103.1621,103.0787,103.1454,21000.0
2014-10-29 12:05:00,123.75,124.12,123.75,124.07,25400.0,103.1371,103.4454,103.1371,103.4038,25400.0
2014-10-29 12:10:00,124.04,124.08,123.86,123.86,11300.0,103.3788,103.4121,103.2288,103.2288,11300.0
2014-10-29 12:15:00,123.86,123.98,123.84,123.92,14000.0,103.2288,103.3288,103.2121,103.2788,14000.0
2014-10-29 12:20:00,123.91,124.04,123.88,124.0,7700.0,103.2704,103.3788,103.2454,103.3454,7700.0
2014-10-29 12:25:00,124.0,124.05,123.96,124.03,9100.0,103.3454,103.3871,103.3121,103.3704,9100.0
2014-10-29 12:30:00,124.03,124.03,123.88,123.95,6300.0,103.3704,103.3704,103.2454,103.3038,6300.0
2014-10-29 12:35:00,123.96,124.04,123.9,124.04,51500.0,103.3121,103.3788,103.2621,103.3788,51500.0
2014-10-29 12:40:00,124.04,124.05,123.86,123.86,9000.0,103.3788,103.3871,103.2288,103.2288,9000.0
2014-10-29 12:45:00,123.9,123.95,123.84,123.9,9500.0,103.2621,103.3038,103.2121,103.2621,9500.0
2014-10-29 12:50:00,123.89,123.99,123.88,123.93,6200.0,103.2538,103.3371,103.2454,103.2871,6200.0
2014-10-29 12:55:00,123.92,124.15,123.88,124.07,10400.0,103.2788,103.4704,103.2454,103.4038,10400.0
2014-10-29 13:00:00,124.06,124.06,123.95,124.0,4600.0,103.3954,103.3954,103.3038,103.3454,4600.0
2014-10-29 13:05:00,123.99,124.01,123.92,123.94,3300.0,103.3371,103.3538,103.2788,103.2954,3300.0
2014-10-29 13:10:00,123.92,124.0,123.89,123.94,10300.0,103.2788,103.3454,103.2538,103.2954,10300.0
2014-10-29 13:15:00,123.9,123.91,123.87,123.88,4900.0,103.2621,103.2704,103.2371,103.2454,4900.0
2014-10-29 13:20:00,123.88,123.91,123.86,123.91,2400.0,103.2454,103.2704,103.2288,103.2704,2400.0
2014-10-29 13:25:00,123.88,123.96,123.87,123.94,4500.0,103.2454,103.3121,103.2371,103.2954,4500.0
2014-10-29 13:30:00,123.93,123.98,123.9,123.98,4100.0,103.2871,103.3288,103.2621,103.3288,4100.0
2014-10-29 13:35:00,123.93,123.96,123.81,123.87,9000.0,103.2871,103.3121,103.1871,103.2371,9000.0
2014-10-29 13:40:00,123.88,123.89,123.77,123.79,6700.0,103.2454,103.2538,103.1537,103.1704,6700.0
2014-10-29 13:45:00,123.79,123.85,123.66,123.79,5300.0,103.1704,103.2204,103.0621,103.1704,5300.0
2014-10-29 13:50:00,123.76,123.79,123.73,123.76,8700.0,103.1454,103.1704,103.1204,103.1454,8700.0
2014-10-29 13:55:00,123.74,123.84,123.72,123.74,4800.0,103.1287,103.2121,103.1121,103.1287,4800.0
2014-10-29 14:00:00,123.74,123.97,123.53,123.77,56900.0,103.1287,103.3204,102.9537,103.1537,56900.0
2014-10-29 14:05:00,123.85,123.86,123.47,123.59,45200.0,103.2204,103.2288,102.9037,103.0037,45200.0
2014-10-29 14:10:00,123.59,123.79,123.52,123.52,13100.0,103.0037,103.1704,102.9454,102.9454,13100.0
2014-10-29 14:15:00,123.52,123.75,123.21,123.55,42200.0,102.9454,103.1371,102.687,102.9704,42200.0
2014-10-29 14:20:00,123.48,123.63,123.36,123.6,11800.0,102.912,103.0371,102.812,103.0121,11800.0
2014-10-29 14:25:00,123.6,123.8,123.57,123.74,11800.0,103.0121,103.1787,102.9871,103.1287,11800.0
2014-10-29 14:30:00,123.77,123.94,123.62,123.87,18500.0,103.1537,103.2954,103.0287,103.2371,18500.0
2014-10-29 14:35:00,123.92,123.94,123.58,123.61,22100.0,103.2788,103.2954,102.9954,103.0204,22100.0
2014-10-29 14:40:00,123.6,123.91,123.6,123.74,15200.0,103.0121,103.2704,103.0121,103.1287,15200.0
2014-10-29 14:45:00,123.72,123.76,123.56,123.68,11800.0,103.1121,103.1454,102.9787,103.0787,11800.0
2014-10-29 14:50:00,123.66,123.69,123.46,123.6,9600.0,103.0621,103.0871,102.8954,103.0121,9600.0
2014-10-29 14:55:00,123.61,123.87,123.47,123.87,9900.0,103.0204,103.2371,102.9037,103.2371,9900.0
2014-10-29 15:00:00,123.88,123.89,123.62,123.66,14400.0,103.2454,103.2538,103.0287,103.0621,14400.0
2014-10-29 15:05:00,123.64,123.77,123.32,123.36,13100.0,103.0454,103.1537,102.7787,102.812,13100.0
2014-10-29 15:10:00,123.37,123.4,123.13,123.34,10300.0,102.8204,102.8454,102.6203,102.7954,10300.0
2014-10-29 15:15:00,123.34,123.58,123.28,123.58,18800.0,102.7954,102.9954,102.7454,102.9954,18800.0
2014-10-29 15:20:00,123.67,123.68,123.55,123.64,15000.0,103.0704,103.0787,102.9704,103.0454,15000.0
2014-10-29 15:25:00,123.66,123.76,123.58,123.71,10400.0,103.0621,103.1454,102.9954,103.1037,10400.0
2014-10-29 15:30:00,123.75,124.15,123.72,124.0,17700.0,103.1371,103.4704,103.1121,103.3454,17700.0
2014-10-29 15:35:00,123.98,124.06,123.8,124.05,25000.0,103.3288,103.3954,103.1787,103.3871,25000.0
2014-10-29 15:40:00,124.02,124.17,123.98,124.07,23500.0,103.3621,103.4871,103.3288,103.4038,23500.0
2014-10-29 15:45:00,124.11,124.18,123.85,123.85,31500.0,103.4371,103.4954,103.2204,103.2204,31500.0
2014-10-29 15:50:00,123.87,123.95,123.85,123.9,29800.0,103.2371,103.3038,103.2204,103.2621,29800.0
2014-10-29 15:55:00,123.9,123.99,123.88,123.96,37600.0,103.2621,103.3371,103.2454,103.3121,37600.0
2014-10-30 09:30:00,122.92,123.49,122.86,123.23,33800.0,102.4453,102.9204,102.3953,102.7037,33800.0
2014-10-30 09:35:00,123.39,124.13,123.39,123.53,14800.0,102.837,103.4538,102.837,102.9537,14800.0
2014-10-30 09:40:00,123.59,123.79,123.16,123.79,10200.0,103.0037,103.1704,102.6453,103.1704,10200.0
2014-10-30 09:45:00,123.88,123.88,123.52,123.84,13500.0,103.2454,103.2454,102.9454,103.2121,13500.0
2014-10-30 09:50:00,123.8,124.25,123.8,123.9,9600.0,103.1787,103.5538,103.1787,103.2621,9600.0
2014-10-30 09:55:00,123.97,123.97,123.45,123.56,10500.0,103.3204,103.3204,102.887,102.9787,10500.0
2014-10-30 10:00:00,123.5,123.56,123.08,123.18,30400.0,102.9287,102.9787,102.5787,102.662,30400.0
2014-10-30 10:05:00,123.12,123.32,123.12,123.18,9800.0,102.612,102.7787,102.612,102.662,9800.0
2014-10-30 10:10:00,123.16,123.25,123.04,123.19,10100.0,102.6453,102.7204,102.5453,102.6704,10100.0
2014-10-30 10:15:00,123.19,123.4,123.03,123.34,10900.0,102.6704,102.8454,102.537,102.7954,10900.0
2014-10-30 10:20:00,123.34,123.56,123.32,123.49,17300.0,102.7954,102.9787,102.7787,102.9204,17300.0
2014-10-30 10:25:00,123.46,123.63,123.46,123.57,7400.0,102.8954,103.0371,102.8954,102.9871,7400.0
2014-10-30 10:30:00,123.59,123.66,123.46,123.6,11800.0,103.0037,103.0621,102.8954,103.0121,11800.0
2014-10-30 10:35:00,123.63,123.67,123.47,123.48,21600.0,103.0371,103.0704,102.9037,102.912,21600.0
2014-10-30 10:40:00,123.5,123.69,123.5,123.59,8400.0,102.9287,103.0871,102.9287,103.0037,8400.0
2014-10-30 10:45:00,123.6,123.7,123.4,123.48,17700.0,103.0121,103.0954,102.8454,102.912,17700.0
2014-10-30 10:50:00,123.48,123.67,123.42,123.66,23400.0,102.912,103.0704,102.862,103.0621,23400.0
2014-10-30 10:55:00,123.67,123.95,123.61,123.88,6100.0,103.0704,103.3038,103.0204,103.2454,6100.0
2014-10-30 11:00:00,123.87,124.08,123.82,124.03,8700.0,103.2371,103.4121,103.1954,103.3704,8700.0
2014-10-30 11:05:00,124.08,124.08,123.78,123.82,9100.0,103.4121,103.4121,103.1621,103.1954,9100.0
2014-10-30 11:10:00,123.84,123.93,123.75,123.83,13700.0,103.2121,103.2871,103.1371,103.2037,13700.0
2014-10-30 11:15:00,123.88,123.93,123.75,123.79,18900.0,103.2454,103.2871,103.1371,103.1704,18900.0
2014-10-30 11:20:00,123.79,123.82,123.69,123.74,19400.0,103.1704,103.1954,103.0871,103.1287,19400.0
2014-10-30 11:25:00,123.71,123.84,123.71,123.76,15400.0,103.1037,103.2121,103.1037,103.1454,15400.0
2014-10-30 11:30:00,123.78,123.87,123.71,123.81,24200.0,103.1621,103.2371,103.1037,103.1871,24200.0
2014-10-30 11:35:00,123.83,124.02,123.81,123.86,9800.0,103.2037,103.3621,103.1871,103.2288,9800.0
2014-10-30 11:40:00,123.85,123.98,123.8,123.96,4800.0,103.2204,103.3288,103.1787,103.3121,4800.0
2014-10-30 11:45:00,123.93,124.1,123.9,123.91,6400.0,103.2871,103.4288,103.2621,103.2704,6400.0
2014-10-30 11:50:00,123.87,123.95,123.79,123.88,5500.0,103.2371,103.3038,103.1704,103.2454,5500.0
2014-10-30 11:55:00,123.95,124.15,123.87,124.14,10000.0,103.3038,103.4704,103.2371,103.4621,10000.0
2014-10-30 12:00:00,124.15,124.16,124.04,124.09,3800.0,103.4704,103.4788,103.3788,103.4204,3800.0
2014-10-30 12:05:00,124.08,124.22,124.07,124.22,7600.0,103.4121,103.5288,103.4038,103.5288,7600.0
2014-10-30 12:10:00,124.25,124.44,124.25,124.4,7100.0,103.5538,103.7121,103.5538,103.6788,7100.0
2014-10-30 12:15:00,124.41,124.41,124.22,124.29,4500.0,103.6871,103.6871,103.5288,103.5871,4500.0
2014-10-30 12:20:00,124.3,124.45,124.3,124.39,7500.0,103.5955,103.7205,103.5955,103.6705,7500.0
2014-10-30 12:25:00,124.4,124.48,124.37,124.46,5300.0,103.6788,103.7455,103.6538,103.7288,5300.0
2014-10-30 12:30:00,124.46,124.52,124.4,124.47,4100.0,103.7288,103.7788,103.6788,103.7371,4100.0
2014-10-30 12:35:00,124.51,124.52,124.44,124.45,3500.0,103.7705,103.7788,103.7121,103.7205,3500.0
2014-10-30 12:40:00,124.42,124.44,124.4,124.4,2400.0,103.6955,103.7121,103.6788,103.6788,2400.0
2014-10-30 12:45:00,124.4,124.47,124.4,124.45,5700.0,103.6788,103.7371,103.6788,103.7205,5700.0
2014-10-30 12:50:00,124.46,124.46,124.34,124.35,2600.0,103.7288,103.7288,103.6288,103.6371,2600.0
2014-10-30 12:55:00,124.35,124.35,124.24,124.27,6300.0,103.6371,103.6371,103.5455,103.5705,6300.0
2014-10-30 13:00:00,124.26,124.34,124.26,124.29,4900.0,103.5621,103.6288,103.5621,103.5871,4900.0
2014-10-30 13:05:00,124.34,124.35,124.25,124.26,2600.0,103.6288,103.6371,103.5538,103.5621,2600.0
2014-10-30 13:10:00,124.36,124.37,124.34,124.37,600.0,103.6455,103.6538,103.6288,103.6538,600.0
2014-10-30 13:15:00,124.33,124.65,124.3,124.61,6600.0,103.6205,103.8872,103.5955,103.8538,6600.0
2014-10-30 13:20:00,124.58,124.72,124.55,124.66,2600.0,103.8288,103.9455,103.8038,103.8955,2600.0
2014-10-30 13:25:00,124.64,124.72,124.62,124.66,1300.0,103.8788,103.9455,103.8622,103.8955,1300.0
2014-10-30 13:30:00,124.66,124.77,124.66,124.67,2300.0,103.8955,103.9872,103.8955,103.9038,2300.0
2014-10-30 13:35:00,124.73,124.86,121.0,124.86,1700.0,103.9538,104.0622,100.8451,104.0622,1700.0
2014-10-30 13:40:00,124.86,124.95,124.76,124.91,6400.0,104.0622,104.1372,103.9788,104.1039,6400.0
2014-10-30 13:45:00,124.89,124.95,124.76,124.86,10700.0,104.0872,104.1372,103.9788,104.0622,10700.0
2014-10-30 13:50:00,124.88,124.95,124.84,124.93,5800.0,104.0788,104.1372,104.0455,104.1205,5800.0
2014-10-30 13:55:00,124.88,125.0,124.88,124.91,15000.0,104.0788,104.1789,104.0788,104.1039,15000.0
2014-10-30 14:00:00,124.92,125.0,124.83,124.92,19300.0,104.1122,104.1789,104.0372,104.1122,19300.0
2014-10-30 14:05:00,124.99,125.15,124.97,125.13,11800.0,104.1705,104.3039,104.1539,104.2872,11800.0
2014-10-30 14:10:00,125.13,125.21,125.13,125.18,7500.0,104.2872,104.3539,104.2872,104.3289,7500.0
2014-10-30 14:15:00,125.18,125.19,124.98,124.98,10500.0,104.3289,104.3372,104.1622,104.1622,10500.0
2014-10-30 14:20:00,125.01,125.01,124.74,124.79,12600.0,104.1872,104.1872,103.9622,104.0038,12600.0
2014-10-30 14:25:00,124.79,124.82,124.5,124.51,29900.0,104.0038,104.0288,103.7621,103.7705,29900.0
2014-10-30 14:30:00,124.51,124.71,124.47,124.7,43400.0,103.7705,103.9372,103.7371,103.9288,43400.0
2014-10-30 14:35:00,124.71,124.9,124.64,124.8,25200.0,103.9372,104.0955,103.8788,104.0122,25200.0
2014-10-30 14:40:00,124.76,124.83,124.76,124.83,4600.0,103.9788,104.0372,103.9788,104.0372,4600.0
2014-10-30 14:45:00,124.84,124.86,124.55,124.59,13500.0,104.0455,104.0622,103.8038,103.8372,13500.0
2014-10-30 14:50:00,124.58,124.6,124.49,124.52,14000.0,103.8288,103.8455,103.7538,103.7788,14000.0
2014-10-30 14:55:00,124.51,124.51,124.27,124.41,10300.0,103.7705,103.7705,103.5705,103.6871,10300.0
2014-10-30 15:00:00,124.42,124.42,124.2,124.2,6100.0,103.6955,103.6955,103.5121,103.5121,6100.0
2014-10-30 15:05:00,124.2,124.36,124.13,124.3,15000.0,103.5121,103.6455,103.4538,103.5955,15000.0
2014-10-30 15:10:00,124.32,124.55,124.32,124.55,7300.0,103.6121,103.8038,103.6121,103.8038,7300.0
2014-10-30 15:15:00,124.51,124.51,124.37,124.48,8200.0,103.7705,103.7705,103.6538,103.7455,8200.0
2014-10-30 15:20:00,124.49,124.55,124.48,124.48,12100.0,103.7538,103.8038,103.7455,103.7455,12100.0
2014-10-30 15:25:00,124.49,124.49,124.34,124.39,17600.0,103.7538,103.7538,103.6288,103.6705,17600.0
2014-10-30 15:30:00,124.42,124.5,124.4,124.5,13500.0,103.6955,103.7621,103.6788,103.7621,13500.0
2014-10-30 15:35:00,124.54,124.56,124.43,124.44,19500.0,103.7955,103.8122,103.7038,103.7121,19500.0
2014-10-30 15:40:00,124.44,124.52,124.35,124.43,13900.0,103.7121,103.7788,103.6371,103.7038,13900.0
2014-10-30 15:45:00,124.43,124.63,124.4,124.53,19000.0,103.7038,103.8705,103.6788,103.7871,19000.0
2014-10-30 15:50:00,124.53,124.63,124.5,124.54,23700.0,103.7871,103.8705,103.7621,103.7955,23700.0
2014-10-30 15:55:00,124.55,124.71,124.51,124.67,33200.0,103.8038,103.9372,103.7705,103.9038,33200.0
2014-10-31 09:30:00,126.39,126.77,125.91,126.54,51300.0,105.3373,105.654,104.9373,105.4623,51300.0
2014-10-31 09:35:00,126.37,126.72,126.2,126.59,25800.0,105.3207,105.6124,105.179,105.504,25800.0
2014-10-31 09:40:00,126.71,126.74,126.06,126.54,22700.0,105.604,105.629,105.0623,105.4623,22700.0
2014-10-31 09:45:00,126.57,126.6,126.31,126.44,18400.0,105.4873,105.5124,105.2707,105.379,18400.0
2014-10-31 09:50:00,126.49,126.56,126.31,126.5,19700.0,105.4207,105.479,105.2707,105.429,19700.0
2014-10-31 09:55:00,126.51,126.9,126.45,126.89,18700.0,105.4373,105.7624,105.3873,105.754,18700.0
2014-10-31 10:00:00,126.83,127.16,126.8,126.91,36600.0,105.704,105.9791,105.679,105.7707,36600.0
2014-10-31 10:05:00,126.96,127.14,126.96,127.0,13300.0,105.8124,105.9624,105.8124,105.8457,13300.0
2014-10-31 10:10:00,126.92,127.14,126.92,127.1,12600.0,105.779,105.9624,105.779,105.9291,12600.0
2014-10-31 10:15:00,127.16,127.42,127.06,127.39,10000.0,105.9791,106.1958,105.8957,106.1708,10000.0
2014-10-31 10:20:00,127.45,127.59,127.37,127.37,18700.0,106.2208,106.3374,106.1541,106.1541,18700.0
2014-10-31 10:25:00,127.33,127.33,127.16,127.21,15000.0,106.1208,106.1208,105.9791,106.0207,15000.0
2014-10-31 10:30:00,127.24,127.28,126.97,127.02,12700.0,106.0457,106.0791,105.8207,105.8624,12700.0
2014-10-31 10:35:00,127.01,127.06,126.81,126.91,12500.0,105.8541,105.8957,105.6874,105.7707,12500.0
2014-10-31 10:40:00,126.94,127.16,126.84,127.01,9000.0,105.7957,105.9791,105.7124,105.8541,9000.0
2014-10-31 10:45:00,127.0,127.16,126.91,126.91,12400.0,105.8457,105.9791,105.7707,105.7707,12400.0
2014-10-31 10:50:00,126.92,127.16,126.91,127.08,6400.0,105.779,105.9791,105.7707,105.9124,6400.0
2014-10-31 10:55:00,127.09,127.14,126.89,126.89,8700.0,105.9207,105.9624,105.754,105.754,8700.0
2014-10-31 11:00:00,126.83,126.9,126.65,126.65,10700.0,105.704,105.7624,105.554,105.554,10700.0
2014-10-31 11:05:00,126.64,126.91,126.62,126.76,6100.0,105.5457,105.7707,105.529,105.6457,6100.0
2014-10-31 11:10:00,126.77,126.85,126.73,126.75,8900.0,105.654,105.7207,105.6207,105.6374,8900.0
2014-10-31 11:15:00,126.81,126.81,126.6,126.66,7000.0,105.6874,105.6874,105.5124,105.5624,7000.0
2014-10-31 11:20:00,126.64,126.68,126.5,126.5,3000.0,105.5457,105.579,105.429,105.429,3000.0
2014-10-31 11:25:00,126.46,126.6,126.46,126.56,6800.0,105.3957,105.5124,105.3957,105.479,6800.0
2014-10-31 11:30:00,126.55,126.62,126.52,126.59,17400.0,105.4707,105.529,105.4457,105.504,17400.0
2014-10-31 11:35:00,126.58,126.82,126.57,126.82,19000.0,105.4957,105.6957,105.4873,105.6957,19000.0
2014-10-31 11:40:00,126.81,127.1,126.81,127.0,19900.0,105.6874,105.9291,105.6874,105.8457,19900.0
2014-10-31 11:45:00,126.99,126.99,126.81,126.82,13800.0,105.8374,105.8374,105.6874,105.6957,13800.0
2014-10-31 11:50:00,126.81,126.88,126.72,126.73,10800.0,105.6874,105.7457,105.6124,105.6207,10800.0
2014-10-31 11:55:00,126.73,126.89,126.71,126.88,13500.0,105.6207,105.754,105.604,105.7457,13500.0
2014-10-31 12:00:00,126.82,126.83,126.71,126.71,15100.0,105.6957,105.704,105.604,105.604,15100.0
2014-10-31 12:05:00,126.7,126.83,126.67,126.81,9500.0,105.5957,105.704,105.5707,105.6874,9500.0
2014-10-31 12:10:00,126.86,126.86,126.63,126.65,22400.0,105.729,105.729,105.5374,105.554,22400.0
2014-10-31 12:15:00,126.59,126.66,126.59,126.59,8000.0,105.504,105.5624,105.504,105.504,8000.0
2014-10-31 12:20:00,126.6,126.71,126.6,126.62,12300.0,105.5124,105.604,105.5124,105.529,12300.0
2014-10-31 12:25:00,126.65,126.81,126.65,126.79,2000.0,105.554,105.6874,105.554,105.6707,2000.0
2014-10-31 12:30:00,126.79,126.86,126.68,126.7,6300.0,105.6707,105.729,105.579,105.5957,6300.0
2014-10-31 12:35:00,126.7,126.76,126.68,126.7,5200.0,105.5957,105.6457,105.579,105.5957,5200.0
2014-10-31 12:40:00,126.76,126.85,126.72,126.74,6200.0,105.6457,105.7207,105.6124,105.629,6200.0
2014-10-31 12:45:00,126.76,126.81,126.73,126.78,8800.0,105.6457,105.6874,105.6207,105.6624,8800.0
2014-10-31 12:50:00,126.82,126.89,126.78,126.79,2200.0,105.6957,105.754,105.6624,105.6707,2200.0
2014-10-31 12:55:00,126.9,126.92,126.85,126.92,4800.0,105.7624,105.779,105.7207,105.779,4800.0
2014-10-31 13:00:00,126.94,127.07,126.94,127.02,6000.0,105.7957,105.9041,105.7957,105.8624,6000.0
2014-10-31 13:05:00,127.0,127.06,126.95,126.98,4400.0,105.8457,105.8957,105.8041,105.8291,4400.0
2014-10-31 13:10:00,126.95,127.0,126.93,126.96,5200.0,105.8041,105.8457,105.7874,105.8124,5200.0
2014-10-31 13:15:00,126.96,127.05,126.95,127.04,3200.0,105.8124,105.8874,105.8041,105.8791,3200.0
2014-10-31 13:20:00,127.03,127.05,126.99,127.04,5400.0,105.8707,105.8874,105.8374,105.8791,5400.0
2014-10-31 13:25:00,127.06,127.06,126.96,127.02,3400.0,105.8957,105.8957,105.8124,105.8624,3400.0
2014-10-31 13:30:00,127.02,127.06,126.94,126.96,5500.0,105.8624,105.8957,105.7957,105.8124,5500.0
2014-10-31 13:35:00,127.0,127.05,126.95,126.98,8000.0,105.8457,105.8874,105.8041,105.8291,8000.0
2014-10-31 13:40:00,127.02,127.06,126.98,127.06,5100.0,105.8624,105.8957,105.8291,105.8957,5100.0
2014-10-31 13:45:00,127.04,127.07,126.99,127.0,4100.0,105.8791,105.9041,105.8374,105.8457,4100.0
2014-10-31 13:50:00,126.97,127.02,126.95,127.01,12200.0,105.8207,105.8624,105.8041,105.8541,12200.0
2014-10-31 13:55:00,127.0,127.0,126.9,126.97,18400.0,105.8457,105.8457,105.7624,105.8207,18400.0
2014-10-31 14:00:00,126.95,127.0,126.92,126.93,16300.0,105.8041,105.8457,105.779,105.7874,16300.0
2014-10-31 14:05:00,126.94,126.98,126.92,126.96,9500.0,105.7957,105.8291,105.779,105.8124,9500.0
2014-10-31 14:10:00,126.95,126.99,126.92,126.99,22900.0,105.8041,105.8374,105.779,105.8374,22900.0
2014-10-31 14:15:00,126.98,127.05,126.89,126.89,12100.0,105.8291,105.8874,105.754,105.754,12100.0
2014-10-31 14:20:00,126.88,127.0,126.88,126.91,12600.0,105.7457,105.8457,105.7457,105.7707,12600.0
2014-10-31 14:25:00,126.89,126.89,126.71,126.8,8600.0,105.754,105.754,105.604,105.679,8600.0
2014-10-31 14:30:00,126.8,126.82,126.73,126.78,5500.0,105.679,105.6957,105.6207,105.6624,5500.0
2014-10-31 14:35:00,126.8,127.03,126.8,127.02,11900.0,105.679,105.8707,105.679,105.8624,11900.0
2014-10-31 14:40:00,127.05,127.08,127.04,127.05,9700.0,105.8874,105.9124,105.8791,105.8874,9700.0
2014-10-31 14:45:00,127.05,127.05,126.97,126.97,8800.0,105.8874,105.8874,105.8207,105.8207,8800.0
2014-10-31 14:50:00,126.98,127.09,126.98,127.03,16700.0,105.8291,105.9207,105.8291,105.8707,16700.0
2014-10-31 14:55:00,127.05,127.09,127.05,127.07,9300.0,105.8874,105.9207,105.8874,105.9041,9300.0
2014-10-31 15:00:00,127.06,127.06,126.92,126.92,34200.0,105.8957,105.8957,105.779,105.779,34200.0
2014-10-31 15:05:00,126.94,126.94,126.8,126.86,15500.0,105.7957,105.7957,105.679,105.729,15500.0
2014-10-31 15:10:00,126.85,126.86,126.8,126.81,12800.0,105.7207,105.729,105.679,105.6874,12800.0
2014-10-31 15:15:00,126.8,126.81,126.76,126.78,21100.0,105.679,105.6874,105.6457,105.6624,21100.0
2014-10-31 15:20:00,126.79,126.85,126.77,126.84,21600.0,105.6707,105.7207,105.654,105.7124,21600.0
2014-10-31 15:25:00,126.86,126.9,126.85,126.87,17600.0,105.729,105.7624,105.7207,105.7374,17600.0
2014-10-31 15:30:00,126.87,126.88,126.83,126.86,21400.0,105.7374,105.7457,105.704,105.729,21400.0
2014-10-31 15:35:00,126.88,127.0,126.87,126.94,25900.0,105.7457,105.8457,105.7374,105.7957,25900.0
2014-10-31 15:40:00,126.95,127.05,126.94,126.98,22900.0,105.8041,105.8874,105.7957,105.8291,22900.0
2014-10-31 15:45:00,127.0,127.06,126.94,126.94,63500.0,105.8457,105.8957,105.7957,105.7957,63500.0
2014-10-31 15:50:00,126.97,126.99,126.78,126.88,57900.0,105.8207,105.8374,105.6624,105.7457,57900.0
2014-10-31 15:55:00,126.89,127.01,126.86,127.0,122100.0,105.754,105.8541,105.729,105.8457,122100.0
2014-11-03 09:30:00,127.42,127.67,127.31,127.58,22800.0,106.1958,106.4041,106.1041,106.3291,22800.0
2014-11-03 09:35:00,127.53,127.53,126.32,126.32,11200.0,106.2874,106.2874,105.279,105.279,11200.0
2014-11-03 09:40:00,126.25,126.42,126.09,126.14,13400.0,105.2207,105.3623,105.0873,105.129,13400.0
2014-11-03 09:45:00,126.16,126.28,125.93,126.1,16800.0,105.1456,105.2457,104.954,105.0956,16800.0
2014-11-03 09:50:00,126.1,126.43,126.1,126.35,25800.0,105.0956,105.3707,105.0956,105.304,25800.0
2014-11-03 09:55:00,126.45,126.74,126.3,126.38,17300.0,105.3873,105.629,105.2623,105.329,17300.0
2014-11-03 10:00:00,126.37,126.95,126.37,126.71,27000.0,105.3207,105.8041,105.3207,105.604,27000.0
2014-11-03 10:05:00,126.75,126.92,126.5,126.52,12700.0,105.6374,105.779,105.429,105.4457,12700.0
2014-11-03 10:10:00,126.52,126.63,126.3,126.41,29700.0,105.4457,105.5374,105.2623,105.354,29700.0
2014-11-03 10:15:00,126.41,126.41,126.16,126.21,11200.0,105.354,105.354,105.1456,105.1873,11200.0
2014-11-03 10:20:00,126.25,126.31,126.1,126.13,8700.0,105.2207,105.2707,105.0956,105.1206,8700.0
2014-11-03 10:25:00,126.19,126.24,126.06,126.2,6600.0,105.1706,105.2123,105.0623,105.179,6600.0
2014-11-03 10:30:00,126.2,126.35,126.09,126.09,5500.0,105.179,105.304,105.0873,105.0873,5500.0
2014-11-03 10:35:00,126.13,126.26,126.09,126.09,10000.0,105.1206,105.229,105.0873,105.0873,10000.0
2014-11-03 10:40:00,126.06,126.21,126.02,126.08,9100.0,105.0623,105.1873,105.029,105.079,9100.0
2014-11-03 10:45:00,126.06,126.06,125.87,125.88,7200.0,105.0623,105.0623,104.9039,104.9123,7200.0
2014-11-03 10:50:00,125.85,125.99,125.77,125.99,8600.0,104.8873,105.004,104.8206,105.004,8600.0
2014-11-03 10:55:00,126.03,126.08,125.97,126.07,9200.0,105.0373,105.079,104.9873,105.0706,9200.0
2014-11-03 11:00:00,126.09,126.14,125.99,126.07,8900.0,105.0873,105.129,105.004,105.0706,8900.0
2014-11-03 11:05:00,126.11,126.23,126.06,126.21,9800.0,105.104,105.204,105.0623,105.1873,9800.0
2014-11-03 11:10:00,126.21,126.25,126.09,126.16,26100.0,105.1873,105.2207,105.0873,105.1456,26100.0
2014-11-03 11:15:00,126.11,126.37,126.11,126.32,24000.0,105.104,105.3207,105.104,105.279,24000.0
2014-11-03 11:20:00,126.35,126.4,126.26,126.4,8800.0,105.304,105.3457,105.229,105.3457,8800.0
2014-11-03 11:25:00,126.41,126.63,126.37,126.63,11700.0,105.354,105.5374,105.3207,105.5374,11700.0
2014-11-03 11:30:00,126.59,126.66,126.48,126.6,6100.0,105.504,105.5624,105.4123,105.5124,6100.0
2014-11-03 11:35:00,126.58,126.6,126.49,126.56,6600.0,105.4957,105.5124,105.4207,105.479,6600.0
2014-11-03 11:40:00,126.59,126.81,126.59,126.81,9300.0,105.504,105.6874,105.504,105.6874,9300.0
2014-11-03 11:45:00,126.84,126.86,126.65,126.77,7600.0,105.7124,105.729,105.554,105.654,7600.0
2014-11-03 11:50:00,126.74,126.78,126.67,126.71,6200.0,105.629,105.6624,105.5707,105.604,6200.0
2014-11-03 11:55:00,126.71,126.84,126.7,126.84,7900.0,105.604,105.7124,105.5957,105.7124,7900.0
2014-11-03 12:00:00,126.84,126.89,126.76,126.89,5500.0,105.7124,105.754,105.6457,105.754,5500.0
2014-11-03 12:05:00,126.91,126.98,126.9,126.92,7800.0,105.7707,105.8291,105.7624,105.779,7800.0
2014-11-03 12:10:00,126.94,126.96,126.59,126.59,10900.0,105.7957,105.8124,105.504,105.504,10900.0
2014-11-03 12:15:00,126.61,126.85,126.6,126.82,8800.0,105.5207,105.7207,105.5124,105.6957,8800.0
2014-11-03 12:20:00,126.86,126.96,126.86,126.94,5200.0,105.729,105.8124,105.729,105.7957,5200.0
2014-11-03 12:25:00,126.94,127.0,126.89,127.0,6200.0,105.7957,105.8457,105.754,105.8457,6200.0
2014-11-03 12:30:00,127.01,127.03,126.87,126.9,4100.0,105.8541,105.8707,105.7374,105.7624,4100.0
2014-11-03 12:35:00,126.9,126.96,126.83,126.95,2900.0,105.7624,105.8124,105.704,105.8041,2900.0
2014-11-03 12:40:00,126.95,127.11,126.94,127.07,7500.0,105.8041,105.9374,105.7957,105.9041,7500.0
2014-11-03 12:45:00,127.1,127.15,127.04,127.15,8900.0,105.9291,105.9707,105.8791,105.9707,8900.0
2014-11-03 12:50:00,127.1,127.23,127.1,127.18,6300.0,105.9291,106.0374,105.9291,105.9957,6300.0
2014-11-03 12:55:00,127.13,127.44,127.13,127.4,10100.0,105.9541,106.2124,105.9541,106.1791,10100.0
2014-11-03 13:00:00,127.38,127.4,127.28,127.34,10300.0,106.1624,106.1791,106.0791,106.1291,10300.0
2014-11-03 13:05:00,127.35,127.48,127.35,127.45,10400.0,106.1374,106.2458,106.1374,106.2208,10400.0
2014-11-03 13:10:00,127.47,127.59,127.47,127.56,9200.0,106.2374,106.3374,106.2374,106.3124,9200.0
2014-11-03 13:15:00,127.55,127.69,127.55,127.69,8700.0,106.3041,106.4208,106.3041,106.4208,8700.0
2014-11-03 13:20:00,127.69,127.69,127.6,127.65,8400.0,106.4208,106.4208,106.3458,106.3875,8400.0
2014-11-03 13:25:00,127.64,127.69,127.61,127.65,7700.0,106.3791,106.4208,106.3541,106.3875,7700.0
2014-11-03 13:30:00,127.64,127.64,127.57,127.63,2500.0,106.3791,106.3791,106.3208,106.3708,2500.0
2014-11-03 13:35:00,127.62,127.69,127.55,127.57,7200.0,106.3625,106.4208,106.3041,106.3208,7200.0
2014-11-03 13:40:00,127.54,127.55,127.5,127.52,6500.0,106.2958,106.3041,106.2624,106.2791,6500.0
2014-11-03 13:45:00,127.52,127.59,127.46,127.46,9000.0,106.2791,106.3374,106.2291,106.2291,9000.0
2014-11-03 13:50:00,127.47,127.58,127.47,127.58,5800.0,106.2374,106.3291,106.2374,106.3291,5800.0
2014-11-03 13:55:00,127.57,127.6,127.51,127.54,6100.0,106.3208,106.3458,106.2708,106.2958,6100.0
2014-11-03 14:00:00,127.53,127.56,127.49,127.51,11900.0,106.2874,106.3124,106.2541,106.2708,11900.0
2014-11-03 14:05:00,127.51,127.51,127.34,127.35,8700.0,106.2708,106.2708,106.1291,106.1374,8700.0
2014-11-03 14:10:00,127.36,127.39,127.34,127.35,9000.0,106.1458,106.1708,106.1291,106.1374,9000.0
2014-11-03 14:15:00,127.33,127.36,127.22,127.26,7800.0,106.1208,106.1458,106.0291,106.0624,7800.0
2014-11-03 14:20:00,127.22,127.23,127.07,127.18,9300.0,106.0291,106.0374,105.9041,105.9957,9300.0
2014-11-03 14:25:00,127.23,127.27,127.11,127.11,5700.0,106.0374,106.0707,105.9374,105.9374,5700.0
2014-11-03 14:30:00,127.08,127.08,126.68,126.72,7300.0,105.9124,105.9124,105.579,105.6124,7300.0
2014-11-03 14:35:00,126.68,126.77,126.65,126.66,10300.0,105.579,105.654,105.554,105.5624,10300.0
2014-11-03 14:40:00,126.65,126.72,126.57,126.7,10500.0,105.554,105.6124,105.4873,105.5957,10500.0
2014-11-03 14:45:00,126.64,126.65,126.44,126.47,19100.0,105.5457,105.554,105.379,105.404,19100.0
2014-11-03 14:50:00,126.48,126.58,126.45,126.45,11600.0,105.4123,105.4957,105.3873,105.3873,11600.0
2014-11-03 14:55:00,126.42,126.59,126.42,126.56,8900.0,105.3623,105.504,105.3623,105.479,8900.0
2014-11-03 15:00:00,126.52,126.63,126.52,126.57,14600.0,105.4457,105.5374,105.4457,105.4873,14600.0
2014-11-03 15:05:00,126.57,126.78,126.53,126.76,18000.0,105.4873,105.6624,105.454,105.6457,18000.0
2014-11-03 15:10:00,126.76,126.8,126.71,126.76,8500.0,105.6457,105.679,105.604,105.6457,8500.0
2014-11-03 15:15:00,126.75,126.76,126.59,126.59,17400.0,105.6374,105.6457,105.504,105.504,17400.0
2014-11-03 15:20:00,126.59,126.7,126.53,126.67,13300.0,105.504,105.5957,105.454,105.5707,13300.0
2014-11-03 15:25:00,126.68,126.69,126.4,126.46,18400.0,105.579,105.5874,105.3457,105.3957,18400.0
2014-11-03 15:30:00,126.45,126.62,126.43,126.62,15800.0,105.3873,105.529,105.3707,105.529,15800.0
2014-11-03 15:35:00,126.62,126.73,126.6,126.69,21000.0,105.529,105.6207,105.5124,105.5874,21000.0
2014-11-03 15:40:00,126.7,126.73,126.63,126.67,23700.0,105.5957,105.6207,105.5374,105.5707,23700.0
2014-11-03 15:45:00,126.69,126.85,126.68,126.7,22500.0,105.5874,105.7207,105.579,105.5957,22500.0
2014-11-03 15:50:00,126.71,126.74,126.57,126.65,18400.0,105.604,105.629,105.4873,105.554,18400.0
2014-11-03 15:55:00,126.66,126.75,126.66,126.73,28000.0,105.5624,105.6374,105.5624,105.6207,28000.0
2014-11-04 09:30:00,126.76,126.99,126.51,126.89,23300.0,105.6457,105.8374,105.4373,105.754,23300.0
2014-11-04 09:35:00,126.89,126.99,126.52,126.66,21100.0,105.754,105.8374,105.4457,105.5624,21100.0
2014-11-04 09:40:00,126.55,126.7,126.11,126.11,8500.0,105.4707,105.5957,105.104,105.104,8500.0
2014-11-04 09:45:00,126.23,126.4,125.99,126.19,28800.0,105.204,105.3457,105.004,105.1706,28800.0
2014-11-04 09:50:00,126.14,126.32,125.92,126.27,12600.0,105.129,105.279,104.9456,105.2373,12600.0
2014-11-04 09:55:00,126.29,126.61,126.26,126.58,14000.0,105.254,105.5207,105.229,105.4957,14000.0
2014-11-04 10:00:00,126.63,126.74,126.55,126.62,13800.0,105.5374,105.629,105.4707,105.529,13800.0
2014-11-04 10:05:00,126.51,126.65,126.44,126.44,9300.0,105.4373,105.554,105.379,105.379,9300.0
2014-11-04 10:10:00,126.5,126.6,126.45,126.56,11100.0,105.429,105.5124,105.3873,105.479,11100.0
2014-11-04 10:15:00,126.52,126.56,126.26,126.37,17500.0,105.4457,105.479,105.229,105.3207,17500.0
2014-11-04 10:20:00,126.38,126.5,126.28,126.31,21500.0,105.329,105.429,105.2457,105.2707,21500.0
2014-11-04 10:25:00,126.33,126.39,126.1,126.13,10600.0,105.2873,105.3373,105.0956,105.1206,10600.0
2014-11-04 10:30:00,126.01,126.1,125.74,125.74,6700.0,105.0206,105.0956,104.7956,104.7956,6700.0
2014-11-04 10:35:00,125.78,125.97,125.77,125.89,7100.0,104.8289,104.9873,104.8206,104.9206,7100.0
2014-11-04 10:40:00,125.87,126.05,125.86,125.95,13800.0,104.9039,105.054,104.8956,104.9706,13800.0
2014-11-04 10:45:00,125.95,125.98,125.82,125.88,12400.0,104.9706,104.9956,104.8623,104.9123,12400.0
2014-11-04 10:50:00,125.91,126.04,125.86,125.99,11600.0,104.9373,105.0456,104.8956,105.004,11600.0
2014-11-04 10:55:00,125.97,125.97,125.79,125.84,17900.0,104.9873,104.9873,104.8373,104.8789,17900.0
2014-11-04 11:00:00,125.82,125.85,125.61,125.63,18300.0,104.8623,104.8873,104.6873,104.7039,18300.0
2014-11-04 11:05:00,125.61,125.65,125.34,125.39,8900.0,104.6873,104.7206,104.4622,104.5039,8900.0
2014-11-04 11:10:00,125.39,125.71,125.36,125.69,12400.0,104.5039,104.7706,104.4789,104.7539,12400.0
2014-11-04 11:15:00,125.68,125.79,125.64,125.77,8900.0,104.7456,104.8373,104.7123,104.8206,8900.0
2014-11-04 11:20:00,125.75,125.88,125.69,125.87,9800.0,104.8039,104.9123,104.7539,104.9039,9800.0
2014-11-04 11:25:00,125.87,126.05,125.87,126.05,12600.0,104.9039,105.054,104.9039,105.054,12600.0
2014-11-04 11:30:00,125.99,126.01,125.91,125.97,6700.0,105.004,105.0206,104.9373,104.9873,6700.0
2014-11-04 11:35:00,125.96,126.12,125.95,126.12,15000.0,104.979,105.1123,104.9706,105.1123,15000.0
2014-11-04 11:40:00,126.06,126.17,125.97,126.12,5900.0,105.0623,105.154,104.9873,105.1123,5900.0
2014-11-04 11:45:00,126.1,126.16,126.05,126.15,8900.0,105.0956,105.1456,105.054,105.1373,8900.0
2014-11-04 11:50:00,126.12,126.23,126.05,126.23,8000.0,105.1123,105.204,105.054,105.204,8000.0
2014-11-04 11:55:00,126.23,126.23,126.11,126.13,4500.0,105.204,105.204,105.104,105.1206,4500.0
2014-11-04 12:00:00,126.15,126.33,126.15,126.33,4100.0,105.1373,105.2873,105.1373,105.2873,4100.0
2014-11-04 12:05:00,126.35,126.4,126.28,126.3,4500.0,105.304,105.3457,105.2457,105.2623,4500.0
2014-11-04 12:10:00,126.31,126.39,126.26,126.35,4400.0,105.2707,105.3373,105.229,105.304,4400.0
2014-11-04 12:15:00,126.36,126.45,126.35,126.37,6600.0,105.3123,105.3873,105.304,105.3207,6600.0
2014-11-04 12:20:00,126.37,126.42,126.35,126.39,2900.0,105.3207,105.3623,105.304,105.3373,2900.0
2014-11-04 12:25:00,126.42,126.45,126.26,126.3,4500.0,105.3623,105.3873,105.229,105.2623,4500.0
2014-11-04 12:30:00,126.29,126.31,126.17,126.17,3500.0,105.254,105.2707,105.154,105.154,3500.0
2014-11-04 12:35:00,126.17,126.17,126.03,126.04,3200.0,105.154,105.154,105.0373,105.0456,3200.0
2014-11-04 12:40:00,126.08,126.28,126.08,126.28,6900.0,105.079,105.2457,105.079,105.2457,6900.0
2014-11-04 12:45:00,126.3,126.52,126.3,126.34,10800.0,105.2623,105.4457,105.2623,105.2957,10800.0
2014-11-04 12:50:00,126.34,126.37,126.32,126.32,5400.0,105.2957,105.3207,105.279,105.279,5400.0
2014-11-04 12:55:00,126.32,126.32,126.21,126.21,4700.0,105.279,105.279,105.1873,105.1873,4700.0
2014-11-04 13:00:00,126.2,126.22,126.17,126.21,3800.0,105.179,105.1956,105.154,105.1873,3800.0
2014-11-04 13:05:00,126.22,126.28,126.21,126.28,5200.0,105.1956,105.2457,105.1873,105.2457,5200.0
2014-11-04 13:10:00,126.29,126.41,126.29,126.34,3800.0,105.254,105.354,105.254,105.2957,3800.0
2014-11-04 13:15:00,126.37,126.4,126.22,126.22,8500.0,105.3207,105.3457,105.1956,105.1956,8500.0
2014-11-04 13:20:00,126.22,126.22,126.05,126.16,5000.0,105.1956,105.1956,105.054,105.1456,5000.0
2014-11-04 13:25:00,126.2,126.24,126.16,126.22,5100.0,105.179,105.2123,105.1456,105.1956,5100.0
2014-11-04 13:30:00,126.17,126.17,126.04,126.09,3200.0,105.154,105.154,105.0456,105.0873,3200.0
2014-11-04 13:35:00,126.07,126.19,126.07,126.1,3900.0,105.0706,105.1706,105.0706,105.0956,3900.0
2014-11-04 13:40:00,126.1,126.23,126.08,126.2,6100.0,105.0956,105.204,105.079,105.179,6100.0
2014-11-04 13:45:00,126.18,126.31,126.16,126.31,9200.0,105.1623,105.2707,105.1456,105.2707,9200.0
2014-11-04 13:50:00,126.3,126.5,126.3,126.5,6300.0,105.2623,105.429,105.2623,105.429,6300.0
2014-11-04 13:55:00,126.5,126.58,126.48,126.49,4000.0,105.429,105.4957,105.4123,105.4207,4000.0
2014-11-04 14:00:00,126.47,126.55,126.47,126.49,6300.0,105.404,105.4707,105.404,105.4207,6300.0
2014-11-04 14:05:00,126.49,126.49,126.37,126.4,6400.0,105.4207,105.4207,105.3207,105.3457,6400.0
2014-11-04 14:10:00,126.36,126.41,126.31,126.31,6100.0,105.3123,105.354,105.2707,105.2707,6100.0
2014-11-04 14:15:00,126.31,126.31,126.25,126.25,9100.0,105.2707,105.2707,105.2207,105.2207,9100.0
2014-11-04 14:20:00,126.24,126.28,126.06,126.06,8700.0,105.2123,105.2457,105.0623,105.0623,8700.0
2014-11-04 14:25:00,126.07,126.17,126.07,126.08,9200.0,105.0706,105.154,105.0706,105.079,9200.0
2014-11-04 14:30:00,126.11,126.12,125.98,126.01,9400.0,105.104,105.1123,104.9956,105.0206,9400.0
2014-11-04 14:35:00,126.0,126.04,125.97,126.03,9100.0,105.0123,105.0456,104.9873,105.0373,9100.0
2014-11-04 14:40:00,126.03,126.06,125.94,125.97,18200.0,105.0373,105.0623,104.9623,104.9873,18200.0
2014-11-04 14:45:00,125.97,126.05,125.94,125.97,14800.0,104.9873,105.054,104.9623,104.9873,14800.0
2014-11-04 14:50:00,125.95,126.21,125.94,126.17,10400.0,104.9706,105.1873,104.9623,105.154,10400.0
2014-11-04 14:55:00,126.17,126.27,126.17,126.18,9700.0,105.154,105.2373,105.154,105.1623,9700.0
2014-11-04 15:00:00,126.24,126.28,126.09,126.13,6200.0,105.2123,105.2457,105.0873,105.1206,6200.0
2014-11-04 15:05:00,126.15,126.29,126.15,126.29,11200.0,105.1373,105.254,105.1373,105.254,11200.0
2014-11-04 15:10:00,126.3,126.3,126.18,126.27,7400.0,105.2623,105.2623,105.1623,105.2373,7400.0
2014-11-04 15:15:00,126.25,126.32,126.23,126.3,6900.0,105.2207,105.279,105.204,105.2623,6900.0
2014-11-04 15:20:00,126.32,126.35,126.29,126.33,8100.0,105.279,105.304,105.254,105.2873,8100.0
2014-11-04 15:25:00,126.34,126.36,126.17,126.22,15900.0,105.2957,105.3123,105.154,105.1956,15900.0
2014-11-04 15:30:00,126.22,126.28,126.2,126.25,15200.0,105.1956,105.2457,105.179,105.2207,15200.0
2014-11-04 15:35:00,126.25,126.28,126.21,126.21,10600.0,105.2207,105.2457,105.1873,105.1873,10600.0
2014-11-04 15:40:00,126.18,126.38,126.18,126.32,14100.0,105.1623,105.329,105.1623,105.279,14100.0
2014-11-04 15:45:00,126.33,126.49,126.31,126.45,19700.0,105.2873,105.4207,105.2707,105.3873,19700.0
2014-11-04 15:50:00,126.46,126.46,126.29,126.32,21000.0,105.3957,105.3957,105.254,105.279,21000.0
2014-11-04 15:55:00,126.32,126.43,126.32,126.33,37000.0,105.279,105.3707,105.279,105.2873,37000.0
2014-11-05 09:30:00,126.78,127.57,126.78,127.23,22600.0,105.6624,106.3208,105.6624,106.0374,22600.0
2014-11-05 09:35:00,127.26,127.27,126.39,126.45,19900.0,106.0624,106.0707,105.3373,105.3873,19900.0
2014-11-05 09:40:00,126.63,126.73,126.09,126.57,15200.0,105.5374,105.6207,105.0873,105.4873,15200.0
2014-11-05 09:45:00,126.58,127.16,126.57,127.06,9500.0,105.4957,105.9791,105.4873,105.8957,9500.0
2014-11-05 09:50:00,127.05,127.44,126.97,127.17,8700.0,105.8874,106.2124,105.8207,105.9874,8700.0
2014-11-05 09:55:00,127.28,127.85,127.19,127.83,22000.0,106.0791,106.5541,106.0041,106.5375,22000.0
2014-11-05 10:00:00,127.81,127.81,127.25,127.53,12500.0,106.5208,106.5208,106.0541,106.2874,12500.0
2014-11-05 10:05:00,127.59,127.63,127.37,127.56,6800.0,106.3374,106.3708,106.1541,106.3124,6800.0
2014-11-05 10:10:00,127.55,127.75,127.48,127.73,11600.0,106.3041,106.4708,106.2458,106.4541,11600.0
2014-11-05 10:15:00,127.73,127.75,127.59,127.64,7300.0,106.4541,106.4708,106.3374,106.3791,7300.0
2014-11-05 10:20:00,127.63,127.71,127.47,127.52,10500.0,106.3708,106.4375,106.2374,106.2791,10500.0
2014-11-05 10:25:00,127.52,127.52,127.33,127.33,7600.0,106.2791,106.2791,106.1208,106.1208,7600.0
2014-11-05 10:30:00,127.28,127.41,127.17,127.17,7500.0,106.0791,106.1874,105.9874,105.9874,7500.0
2014-11-05 10:35:00,127.23,127.3,127.16,127.22,3500.0,106.0374,106.0958,105.9791,106.0291,3500.0
2014-11-05 10:40:00,127.26,127.34,127.2,127.25,7600.0,106.0624,106.1291,106.0124,106.0541,7600.0
2014-11-05 10:45:00,127.3,127.41,127.2,127.37,17300.0,106.0958,106.1874,106.0124,106.1541,17300.0
2014-11-05 10:50:00,127.37,127.45,127.31,127.31,4600.0,106.1541,106.2208,106.1041,106.1041,4600.0
2014-11-05 10:55:00,127.3,127.32,127.22,127.31,3400.0,106.0958,106.1124,106.0291,106.1041,3400.0
2014-11-05 11:00:00,127.37,127.48,127.37,127.37,4800.0,106.1541,106.2458,106.1541,106.1541,4800.0
2014-11-05 11:05:00,127.41,127.45,127.27,127.35,5200.0,106.1874,106.2208,106.0707,106.1374,5200.0
2014-11-05 11:10:00,127.4,127.52,127.33,127.52,4600.0,106.1791,106.2791,106.1208,106.2791,4600.0
2014-11-05 11:15:00,127.5,127.52,127.37,127.41,5100.0,106.2624,106.2791,106.1541,106.1874,5100.0
2014-11-05 11:20:00,127.39,127.43,127.17,127.2,5200.0,106.1708,106.2041,105.9874,106.0124,5200.0
2014-11-05 11:25:00,127.22,127.3,127.18,127.18,11800.0,106.0291,106.0958,105.9957,105.9957,11800.0
2014-11-05 11:30:00,127.17,127.28,127.11,127.21,4100.0,105.9874,106.0791,105.9374,106.0207,4100.0
2014-11-05 11:35:00,127.21,127.3,127.12,127.23,19300.0,106.0207,106.0958,105.9457,106.0374,19300.0
2014-11-05 11:40:00,127.26,127.33,127.25,127.32,7700.0,106.0624,106.1208,106.0541,106.1124,7700.0
2014-11-05 11:45:00,127.33,127.38,127.25,127.37,5000.0,106.1208,106.1624,106.0541,106.1541,5000.0
2014-11-05 11:50:00,127.4,127.4,127.23,127.3,4200.0,106.1791,106.1791,106.0374,106.0958,4200.0
2014-11-05 11:55:00,127.32,127.52,127.26,127.51,8500.0,106.1124,106.2791,106.0624,106.2708,8500.0
2014-11-05 12:00:00,127.53,127.63,127.47,127.51,6400.0,106.2874,106.3708,106.2374,106.2708,6400.0
2014-11-05 12:05:00,127.51,127.57,127.5,127.54,4000.0,106.2708,106.3208,106.2624,106.2958,4000.0
2014-11-05 12:10:00,127.54,127.54,127.4,127.43,3100.0,106.2958,106.2958,106.1791,106.2041,3100.0
2014-11-05 12:15:00,127.39,127.43,127.36,127.36,2200.0,106.1708,106.2041,106.1458,106.1458,2200.0
2014-11-05 12:20:00,127.43,127.52,127.39,127.52,1700.0,106.2041,106.2791,106.1708,106.2791,1700.0
2014-11-05 12:25:00,127.46,127.47,127.38,127.42,5000.0,106.2291,106.2374,106.1624,106.1958,5000.0
2014-11-05 12:30:00,127.41,127.43,127.37,127.4,4500.0,106.1874,106.2041,106.1541,106.1791,4500.0
2014-11-05 12:35:00,127.39,127.5,127.39,127.46,3500.0,106.1708,106.2624,106.1708,106.2291,3500.0
2014-11-05 12:40:00,127.46,127.49,127.4,127.4,3200.0,106.2291,106.2541,106.1791,106.1791,3200.0
2014-11-05 12:45:00,127.44,127.49,127.34,127.34,2800.0,106.2124,106.2541,106.1291,106.1291,2800.0
2014-11-05 12:50:00,127.34,127.39,127.33,127.34,1600.0,106.1291,106.1708,106.1208,106.1291,1600.0
2014-11-05 12:55:00,127.37,127.38,127.33,127.33,2400.0,106.1541,106.1624,106.1208,106.1208,2400.0
2014-11-05 13:00:00,127.36,127.43,127.36,127.39,5200.0,106.1458,106.2041,106.1458,106.1708,5200.0
2014-11-05 13:05:00,127.41,127.43,127.35,127.43,4900.0,106.1874,106.2041,106.1374,106.2041,4900.0
2014-11-05 13:10:00,127.44,127.51,127.37,127.45,48300.0,106.2124,106.2708,106.1541,106.2208,48300.0
2014-11-05 13:15:00,127.46,127.46,127.29,127.31,7800.0,106.2291,106.2291,106.0874,106.1041,7800.0
2014-11-05 13:20:00,127.32,127.45,127.29,127.42,3600.0,106.1124,106.2208,106.0874,106.1958,3600.0
2014-11-05 13:25:00,127.42,127.42,127.28,127.34,7000.0,106.1958,106.1958,106.0791,106.1291,7000.0
2014-11-05 13:30:00,127.34,127.41,127.29,127.33,6700.0,106.1291,106.1874,106.0874,106.1208,6700.0
2014-11-05 13:35:00,127.35,127.35,127.22,127.24,16400.0,106.1374,106.1374,106.0291,106.0457,16400.0
2014-11-05 13:40:00,127.24,127.32,127.15,127.16,7100.0,106.0457,106.1124,105.9707,105.9791,7100.0
2014-11-05 13:45:00,127.15,127.21,127.06,127.19,5700.0,105.9707,106.0207,105.8957,106.0041,5700.0
2014-11-05 13:50:00,127.2,127.29,127.16,127.29,8300.0,106.0124,106.0874,105.9791,106.0874,8300.0
2014-11-05 13:55:00,127.28,127.33,127.23,127.26,6300.0,106.0791,106.1208,106.0374,106.0624,6300.0
2014-11-05 14:00:00,127.28,127.32,127.22,127.25,8800.0,106.0791,106.1124,106.0291,106.0541,8800.0
2014-11-05 14:05:00,127.25,127.37,127.25,127.36,7400.0,106.0541,106.1541,106.0541,106.1458,7400.0
2014-11-05 14:10:00,127.37,127.48,127.37,127.42,6200.0,106.1541,106.2458,106.1541,106.1958,6200.0
2014-11-05 14:15:00,127.4,127.52,127.32,127.51,8400.0,106.1791,106.2791,106.1124,106.2708,8400.0
2014-11-05 14:20:00,127.52,127.64,127.52,127.63,6800.0,106.2791,106.3791,106.2791,106.3708,6800.0
2014-11-05 14:25:00,127.69,127.82,127.67,127.81,6900.0,106.4208,106.5291,106.4041,106.5208,6900.0
2014-11-05 14:30:00,127.79,127.8,127.72,127.72,8500.0,106.5041,106.5125,106.4458,106.4458,8500.0
2014-11-05 14:35:00,127.72,127.74,127.59,127.65,4800.0,106.4458,106.4625,106.3374,106.3875,4800.0
2014-11-05 14:40:00,127.64,127.65,127.57,127.62,5700.0,106.3791,106.3875,106.3208,106.3625,5700.0
2014-11-05 14:45:00,127.61,127.66,127.57,127.59,4800.0,106.3541,106.3958,106.3208,106.3374,4800.0
2014-11-05 14:50:00,127.58,127.59,127.53,127.55,18000.0,106.3291,106.3374,106.2874,106.3041,18000.0
2014-11-05 14:55:00,127.58,127.72,127.58,127.72,5400.0,106.3291,106.4458,106.3291,106.4458,5400.0
2014-11-05 15:00:00,127.75,127.76,127.68,127.7,5700.0,106.4708,106.4791,106.4125,106.4291,5700.0
2014-11-05 15:05:00,127.7,127.75,127.68,127.7,6300.0,106.4291,106.4708,106.4125,106.4291,6300.0
2014-11-05 15:10:00,127.71,127.85,127.7,127.85,8200.0,106.4375,106.5541,106.4291,106.5541,8200.0
2014-11-05 15:15:00,127.84,127.85,127.78,127.79,10200.0,106.5458,106.5541,106.4958,106.5041,10200.0
2014-11-05 15:20:00,127.79,127.8,127.57,127.61,8200.0,106.5041,106.5125,106.3208,106.3541,8200.0
2014-11-05 15:25:00,127.62,127.7,127.62,127.63,6100.0,106.3625,106.4291,106.3625,106.3708,6100.0
2014-11-05 15:30:00,127.6,127.71,127.54,127.7,7500.0,106.3458,106.4375,106.2958,106.4291,7500.0
2014-11-05 15:35:00,127.71,127.71,127.61,127.62,9000.0,106.4375,106.4375,106.3541,106.3625,9000.0
2014-11-05 15:40:00,127.61,127.76,127.61,127.71,11000.0,106.3541,106.4791,106.3541,106.4375,11000.0
2014-11-05 15:45:00,127.72,127.76,127.59,127.76,16900.0,106.4458,106.4791,106.3374,106.4791,16900.0
2014-11-05 15:50:00,127.79,127.86,127.63,127.65,13300.0,106.5041,106.5625,106.3708,106.3875,13300.0
2014-11-05 15:55:00,127.68,127.81,127.64,127.73,30800.0,106.4125,106.5208,106.3791,106.4541,30800.0
2014-11-06 09:30:00,127.82,128.35,127.5,128.35,21400.0,107.0536,107.4975,106.7856,107.4975,21400.0
2014-11-06 09:35:00,128.27,128.69,127.91,127.91,9300.0,107.4305,107.7823,107.129,107.129,9300.0
2014-11-06 09:40:00,127.85,128.35,127.85,128.35,5700.0,107.0787,107.4975,107.0787,107.4975,5700.0
2014-11-06 09:45:00,128.33,128.44,127.96,128.28,15100.0,107.4808,107.5729,107.1709,107.4389,15100.0
2014-11-06 09:50:00,128.33,128.33,127.97,128.0,7100.0,107.4808,107.4808,107.1793,107.2044,7100.0
2014-11-06 09:55:00,127.96,127.97,127.7,127.94,10800.0,107.1709,107.1793,106.9531,107.1541,10800.0
2014-11-06 10:00:00,128.0,128.05,127.6,127.88,14500.0,107.2044,107.2463,106.8694,107.1039,14500.0
2014-11-06 10:05:00,127.8,128.17,127.75,128.05,26000.0,107.0369,107.3468,106.995,107.2463,26000.0
2014-11-06 10:10:00,128.0,128.04,127.75,127.85,16100.0,107.2044,107.2379,106.995,107.0787,16100.0
2014-11-06 10:15:00,127.85,127.87,127.59,127.82,6600.0,107.0787,107.0955,106.861,107.0536,6600.0
2014-11-06 10:20:00,127.83,128.05,127.75,128.05,14900.0,107.062,107.2463,106.995,107.2463,14900.0
2014-11-06 10:25:00,128.09,128.25,128.02,128.17,7700.0,107.2798,107.4138,107.2211,107.3468,7700.0
2014-11-06 10:30:00,128.15,128.24,127.94,128.18,10100.0,107.33,107.4054,107.1541,107.3551,10100.0
2014-11-06 10:35:00,128.24,128.53,128.12,128.47,14300.0,107.4054,107.6483,107.3049,107.598,14300.0
2014-11-06 10:40:00,128.52,128.52,128.36,128.43,4500.0,107.6399,107.6399,107.5059,107.5645,4500.0
2014-11-06 10:45:00,128.36,128.55,128.35,128.42,4400.0,107.5059,107.665,107.4975,107.5561,4400.0
2014-11-06 10:50:00,128.36,128.44,128.21,128.38,5000.0,107.5059,107.5729,107.3803,107.5226,5000.0
2014-11-06 10:55:00,128.38,128.38,128.09,128.33,10800.0,107.5226,107.5226,107.2798,107.4808,10800.0
2014-11-06 11:00:00,128.32,128.43,128.3,128.43,6400.0,107.4724,107.5645,107.4556,107.5645,6400.0
2014-11-06 11:05:00,128.44,128.5,128.36,128.43,10000.0,107.5729,107.6231,107.5059,107.5645,10000.0
2014-11-06 11:10:00,128.51,128.51,128.21,128.3,6800.0,107.6315,107.6315,107.3803,107.4556,6800.0
2014-11-06 11:15:00,128.32,128.56,128.27,128.56,7500.0,107.4724,107.6734,107.4305,107.6734,7500.0
2014-11-06 11:20:00,128.56,128.59,128.38,128.43,12000.0,107.6734,107.6985,107.5226,107.5645,12000.0
2014-11-06 11:25:00,128.45,128.48,128.27,128.32,6200.0,107.5813,107.6064,107.4305,107.4724,6200.0
2014-11-06 11:30:00,128.33,128.51,128.33,128.51,6500.0,107.4808,107.6315,107.4808,107.6315,6500.0
2014-11-06 11:35:00,128.44,128.51,128.31,128.31,9800.0,107.5729,107.6315,107.464,107.464,9800.0
2014-11-06 11:40:00,128.38,128.46,128.29,128.44,7100.0,107.5226,107.5896,107.4473,107.5729,7100.0
2014-11-06 11:45:00,128.44,128.49,128.26,128.26,4200.0,107.5729,107.6148,107.4221,107.4221,4200.0
2014-11-06 11:50:00,128.26,128.35,128.23,128.23,4300.0,107.4221,107.4975,107.397,107.397,4300.0
2014-11-06 11:55:00,128.2,128.41,128.2,128.41,13200.0,107.3719,107.5478,107.3719,107.5478,13200.0
2014-11-06 12:00:00,128.37,128.38,128.29,128.36,2600.0,107.5143,107.5226,107.4473,107.5059,2600.0
2014-11-06 12:05:00,128.4,128.4,128.21,128.25,3600.0,107.5394,107.5394,107.3803,107.4138,3600.0
2014-11-06 12:10:00,128.22,128.41,128.22,128.39,7000.0,107.3886,107.5478,107.3886,107.531,7000.0
2014-11-06 12:15:00,128.38,128.48,128.37,128.44,3700.0,107.5226,107.6064,107.5143,107.5729,3700.0
2014-11-06 12:20:00,128.48,128.49,128.34,128.39,8300.0,107.6064,107.6148,107.4891,107.531,8300.0
2014-11-06 12:25:00,128.38,128.42,128.35,128.4,3700.0,107.5226,107.5561,107.4975,107.5394,3700.0
2014-11-06 12:30:00,128.36,128.39,128.27,128.32,4600.0,107.5059,107.531,107.4305,107.4724,4600.0
2014-11-06 12:35:00,128.3,128.32,128.19,128.19,4200.0,107.4556,107.4724,107.3635,107.3635,4200.0
2014-11-06 12:40:00,128.18,128.22,128.13,128.19,3800.0,107.3551,107.3886,107.3133,107.3635,3800.0
2014-11-06 12:45:00,128.21,128.29,128.2,128.28,2100.0,107.3803,107.4473,107.3719,107.4389,2100.0
2014-11-06 12:50:00,128.31,128.37,128.15,128.15,3400.0,107.464,107.5143,107.33,107.33,3400.0
2014-11-06 12:55:00,128.16,128.35,128.15,128.28,6000.0,107.3384,107.4975,107.33,107.4389,6000.0
2014-11-06 13:00:00,128.29,128.35,128.28,128.31,2900.0,107.4473,107.4975,107.4389,107.464,2900.0
2014-11-06 13:05:00,128.3,128.32,128.12,128.17,4300.0,107.4556,107.4724,107.3049,107.3468,4300.0
2014-11-06 13:10:00,128.19,128.23,128.16,128.18,7400.0,107.3635,107.397,107.3384,107.3551,7400.0
2014-11-06 13:15:00,128.19,128.21,128.07,128.07,5300.0,107.3635,107.3803,107.263,107.263,5300.0
2014-11-06 13:20:00,128.09,128.13,128.0,128.0,8100.0,107.2798,107.3133,107.2044,107.2044,8100.0
2014-11-06 13:25:00,128.0,128.14,127.98,128.1,10500.0,107.2044,107.3216,107.1876,107.2881,10500.0
2014-11-06 13:30:00,128.08,128.14,128.01,128.01,4800.0,107.2714,107.3216,107.2128,107.2128,4800.0
2014-11-06 13:35:00,127.99,128.14,127.99,128.14,13500.0,107.196,107.3216,107.196,107.3216,13500.0
2014-11-06 13:40:00,128.17,128.2,128.05,128.05,3800.0,107.3468,107.3719,107.2463,107.2463,3800.0
2014-11-06 13:45:00,128.06,128.06,128.01,128.04,10200.0,107.2546,107.2546,107.2128,107.2379,10200.0
2014-11-06 13:50:00,128.04,128.2,128.04,128.2,5500.0,107.2379,107.3719,107.2379,107.3719,5500.0
2014-11-06 13:55:00,128.16,128.19,128.05,128.12,13000.0,107.3384,107.3635,107.2463,107.3049,13000.0
2014-11-06 14:00:00,128.12,128.14,127.92,127.95,5000.0,107.3049,107.3216,107.1374,107.1625,5000.0
2014-11-06 14:05:00,127.96,127.97,127.85,127.85,4100.0,107.1709,107.1793,107.0787,107.0787,4100.0
2014-11-06 14:10:00,127.85,127.86,127.77,127.81,7800.0,107.0787,107.0871,107.0117,107.0452,7800.0
2014-11-06 14:15:00,127.81,127.85,127.78,127.83,7700.0,107.0452,107.0787,107.0201,107.062,7700.0
2014-11-06 14:20:00,127.83,127.84,127.78,127.82,6600.0,107.062,107.0704,107.0201,107.0536,6600.0
2014-11-06 14:25:00,127.87,127.89,127.78,127.82,6800.0,107.0955,107.1123,107.0201,107.0536,6800.0
2014-11-06 14:30:00,127.82,127.86,127.81,127.81,7200.0,107.0536,107.0871,107.0452,107.0452,7200.0
2014-11-06 14:35:00,127.82,127.82,127.68,127.71,9500.0,107.0536,107.0536,106.9364,106.9615,9500.0
2014-11-06 14:40:00,127.74,127.79,127.69,127.79,9600.0,106.9866,107.0285,106.9447,107.0285,9600.0
2014-11-06 14:45:00,127.79,127.88,127.77,127.82,12300.0,107.0285,107.1039,107.0117,107.0536,12300.0
2014-11-06 14:50:00,127.84,127.89,127.83,127.86,4500.0,107.0704,107.1123,107.062,107.0871,4500.0
2014-11-06 14:55:00,127.87,127.94,127.85,127.92,5600.0,107.0955,107.1541,107.0787,107.1374,5600.0
2014-11-06 15:00:00,127.95,127.95,127.82,127.82,10000.0,107.1625,107.1625,107.0536,107.0536,10000.0
2014-11-06 15:05:00,127.82,127.82,127.73,127.75,7000.0,107.0536,107.0536,106.9782,106.995,7000.0
2014-11-06 15:10:00,127.76,127.79,127.74,127.77,6700.0,107.0034,107.0285,106.9866,107.0117,6700.0
2014-11-06 15:15:00,127.76,127.79,127.73,127.74,10400.0,107.0034,107.0285,106.9782,106.9866,10400.0
2014-11-06 15:20:00,127.73,127.76,127.68,127.71,12600.0,106.9782,107.0034,106.9364,106.9615,12600.0
2014-11-06 15:25:00,127.7,127.74,127.67,127.74,11800.0,106.9531,106.9866,106.928,106.9866,11800.0
2014-11-06 15:30:00,127.75,127.9,127.75,127.8,27300.0,106.995,107.1206,106.995,107.0369,27300.0
2014-11-06 15:35:00,127.8,127.86,127.75,127.78,31400.0,107.0369,107.0871,106.995,107.0201,31400.0
2014-11-06 15:40:00,127.79,127.87,127.78,127.85,33700.0,107.0285,107.0955,107.0201,107.0787,33700.0
2014-11-06 15:45:00,127.86,127.95,127.86,127.93,40600.0,107.0871,107.1625,107.0871,107.1458,40600.0
2014-11-06 15:50:00,127.93,127.97,127.78,127.8,47900.0,107.1458,107.1793,107.0201,107.0369,47900.0
2014-11-06 15:55:00,127.8,128.0,127.78,127.94,65700.0,107.0369,107.2044,107.0201,107.1541,65700.0
2014-11-07 09:30:00,127.94,128.04,127.78,127.93,12700.0,107.1541,107.2379,107.0201,107.1458,12700.0
2014-11-07 09:35:00,128.09,128.64,128.0,128.61,9200.0,107.2798,107.7404,107.2044,107.7153,9200.0
2014-11-07 09:40:00,128.7,128.7,128.0,128.14,16300.0,107.7907,107.7907,107.2044,107.3216,16300.0
2014-11-07 09:45:00,128.16,128.31,127.98,128.22,15300.0,107.3384,107.464,107.1876,107.3886,15300.0
2014-11-07 09:50:00,128.22,128.26,128.08,128.1,8800.0,107.3886,107.4221,107.2714,107.2881,8800.0
2014-11-07 09:55:00,128.06,128.16,127.76,127.76,12300.0,107.2546,107.3384,107.0034,107.0034,12300.0
2014-11-07 10:00:00,127.76,127.86,127.61,127.75,20300.0,107.0034,107.0871,106.8777,106.995,20300.0
2014-11-07 10:05:00,127.73,127.92,127.61,127.8,17900.0,106.9782,107.1374,106.8777,107.0369,17900.0
2014-11-07 10:10:00,127.8,127.81,127.64,127.64,8400.0,107.0369,107.0452,106.9029,106.9029,8400.0
2014-11-07 10:15:00,127.67,127.79,127.6,127.72,6400.0,106.928,107.0285,106.8694,106.9699,6400.0
2014-11-07 10:20:00,127.73,127.74,127.62,127.72,4400.0,106.9782,106.9866,106.8861,106.9699,4400.0
2014-11-07 10:25:00,127.74,127.81,127.67,127.68,7800.0,106.9866,107.0452,106.928,106.9364,7800.0
2014-11-07 10:30:00,127.68,127.7,127.51,127.57,9300.0,106.9364,106.9531,106.794,106.8442,9300.0
2014-11-07 10:35:00,127.57,127.65,127.53,127.6,12300.0,106.8442,106.9112,106.8107,106.8694,12300.0
2014-11-07 10:40:00,127.57,127.68,127.57,127.67,6000.0,106.8442,106.9364,106.8442,106.928,6000.0
2014-11-07 10:45:00,127.69,127.82,127.66,127.75,19500.0,106.9447,107.0536,106.9196,106.995,19500.0
2014-11-07 10:50:00,127.76,127.82,127.73,127.77,7500.0,107.0034,107.0536,106.9782,107.0117,7500.0
2014-11-07 10:55:00,127.79,128.0,127.79,127.94,8600.0,107.0285,107.2044,107.0285,107.1541,8600.0
2014-11-07 11:00:00,128.0,128.14,127.98,128.11,6500.0,107.2044,107.3216,107.1876,107.2965,6500.0
2014-11-07 11:05:00,128.08,128.16,128.04,128.07,3500.0,107.2714,107.3384,107.2379,107.263,3500.0
2014-11-07 11:10:00,128.03,128.06,127.98,128.01,2300.0,107.2295,107.2546,107.1876,107.2128,2300.0
2014-11-07 11:15:00,128.05,128.06,128.0,128.05,6100.0,107.2463,107.2546,107.2044,107.2463,6100.0
2014-11-07 11:20:00,128.06,128.06,127.93,127.96,3300.0,107.2546,107.2546,107.1458,107.1709,3300.0
2014-11-07 11:25:00,127.96,128.01,127.89,127.91,4100.0,107.1709,107.2128,107.1123,107.129,4100.0
2014-11-07 11:30:00,127.94,127.99,127.79,127.82,6000.0,107.1541,107.196,107.0285,107.0536,6000.0
2014-11-07 11:35:00,127.82,127.92,127.8,127.9,2600.0,107.0536,107.1374,107.0369,107.1206,2600.0
2014-11-07 11:40:00,127.93,127.97,127.91,127.97,2600.0,107.1458,107.1793,107.129,107.1793,2600.0
2014-11-07 11:45:00,128.0,128.01,127.95,127.99,5300.0,107.2044,107.2128,107.1625,107.196,5300.0
2014-11-07 11:50:00,127.99,128.07,127.99,128.07,1700.0,107.196,107.263,107.196,107.263,1700.0
2014-11-07 11:55:00,128.05,128.06,127.93,127.94,2700.0,107.2463,107.2546,107.1458,107.1541,2700.0
2014-11-07 12:00:00,127.92,127.98,127.89,127.97,2800.0,107.1374,107.1876,107.1123,107.1793,2800.0
2014-11-07 12:05:00,127.97,127.99,127.92,127.94,3500.0,107.1793,107.196,107.1374,107.1541,3500.0
2014-11-07 12:10:00,127.97,127.97,127.89,127.89,2400.0,107.1793,107.1793,107.1123,107.1123,2400.0
2014-11-07 12:15:00,127.88,127.91,127.88,127.9,3500.0,107.1039,107.129,107.1039,107.1206,3500.0
2014-11-07 12:20:00,127.9,127.99,127.9,127.96,2800.0,107.1206,107.196,107.1206,107.1709,2800.0
2014-11-07 12:25:00,127.92,127.92,127.86,127.86,8700.0,107.1374,107.1374,107.0871,107.0871,8700.0
2014-11-07 12:30:00,127.86,127.9,127.83,127.87,12900.0,107.0871,107.1206,107.062,107.0955,12900.0
2014-11-07 12:35:00,127.9,127.96,127.9,127.9,3200.0,107.1206,107.1709,107.1206,107.1206,3200.0
2014-11-07 12:40:00,127.9,127.99,127.9,127.97,4300.0,107.1206,107.196,107.1206,107.1793,4300.0
2014-11-07 12:45:00,127.94,127.96,127.91,127.95,2800.0,107.1541,107.1709,107.129,107.1625,2800.0
2014-11-07 12:50:00,127.98,127.99,127.88,127.98,29900.0,107.1876,107.196,107.1039,107.1876,29900.0
2014-11-07 12:55:00,127.98,128.1,127.98,128.08,2900.0,107.1876,107.2881,107.1876,107.2714,2900.0
2014-11-07 13:00:00,128.08,128.29,128.08,128.27,5100.0,107.2714,107.4473,107.2714,107.4305,5100.0
2014-11-07 13:05:00,128.25,128.31,128.07,128.1,7600.0,107.4138,107.464,107.263,107.2881,7600.0
2014-11-07 13:10:00,128.07,128.08,128.02,128.06,7600.0,107.263,107.2714,107.2211,107.2546,7600.0
2014-11-07 13:15:00,128.05,128.05,127.88,127.94,10000.0,107.2463,107.2463,107.1039,107.1541,10000.0
2014-11-07 13:20:00,127.95,128.11,127.89,128.1,13200.0,107.1625,107.2965,107.1123,107.2881,13200.0
2014-11-07 13:25:00,128.11,128.23,128.11,128.23,2900.0,107.2965,107.397,107.2965,107.397,2900.0
2014-11-07 13:30:00,128.24,128.31,128.22,128.27,4600.0,107.4054,107.464,107.3886,107.4305,4600.0
2014-11-07 13:35:00,128.29,128.29,128.12,128.26,8700.0,107.4473,107.4473,107.3049,107.4221,8700.0
2014-11-07 13:40:00,128.27,128.33,128.26,128.29,6000.0,107.4305,107.4808,107.4221,107.4473,6000.0
2014-11-07 13:45:00,128.28,128.3,128.26,128.28,4400.0,107.4389,107.4556,107.4221,107.4389,4400.0
2014-11-07 13:50:00,128.25,128.33,128.25,128.27,9500.0,107.4138,107.4808,107.4138,107.4305,9500.0
2014-11-07 13:55:00,128.25,128.32,128.24,128.29,7600.0,107.4138,107.4724,107.4054,107.4473,7600.0
2014-11-07 14:00:00,128.31,128.36,128.31,128.32,9900.0,107.464,107.5059,107.464,107.4724,9900.0
2014-11-07 14:05:00,128.33,128.34,128.29,128.31,6500.0,107.4808,107.4891,107.4473,107.464,6500.0
2014-11-07 14:10:00,128.32,128.33,128.26,128.28,10000.0,107.4724,107.4808,107.4221,107.4389,10000.0
2014-11-07 14:15:00,128.28,128.3,128.27,128.28,8200.0,107.4389,107.4556,107.4305,107.4389,8200.0
2014-11-07 14:20:00,128.3,128.3,128.27,128.27,5500.0,107.4556,107.4556,107.4305,107.4305,5500.0
2014-11-07 14:25:00,128.28,128.3,128.11,128.11,6000.0,107.4389,107.4556,107.2965,107.2965,6000.0
2014-11-07 14:30:00,128.12,128.13,128.09,128.11,4200.0,107.3049,107.3133,107.2798,107.2965,4200.0
2014-11-07 14:35:00,128.1,128.11,128.04,128.11,6400.0,107.2881,107.2965,107.2379,107.2965,6400.0
2014-11-07 14:40:00,128.12,128.16,128.06,128.07,9200.0,107.3049,107.3384,107.2546,107.263,9200.0
2014-11-07 14:45:00,128.08,128.08,127.98,127.98,4700.0,107.2714,107.2714,107.1876,107.1876,4700.0
2014-11-07 14:50:00,127.97,127.97,127.88,127.88,6100.0,107.1793,107.1793,107.1039,107.1039,6100.0
2014-11-07 14:55:00,127.89,127.89,127.83,127.85,10000.0,107.1123,107.1123,107.062,107.0787,10000.0
2014-11-07 15:00:00,127.87,127.98,127.87,127.98,8200.0,107.0955,107.1876,107.0955,107.1876,8200.0
2014-11-07 15:05:00,128.0,128.15,128.0,128.09,7900.0,107.2044,107.33,107.2044,107.2798,7900.0
2014-11-07 15:10:00,128.08,128.08,128.04,128.04,5900.0,107.2714,107.2714,107.2379,107.2379,5900.0
2014-11-07 15:15:00,128.05,128.06,127.98,128.02,12900.0,107.2463,107.2546,107.1876,107.2211,12900.0
2014-11-07 15:20:00,128.03,128.07,128.01,128.05,9800.0,107.2295,107.263,107.2128,107.2463,9800.0
2014-11-07 15:25:00,128.05,128.14,128.05,128.09,10800.0,107.2463,107.3216,107.2463,107.2798,10800.0
2014-11-07 15:30:00,128.09,128.16,128.06,128.13,22100.0,107.2798,107.3384,107.2546,107.3133,22100.0
2014-11-07 15:35:00,128.14,128.17,128.12,128.16,12400.0,107.3216,107.3468,107.3049,107.3384,12400.0
2014-11-07 15:40:00,128.17,128.28,128.17,128.28,18000.0,107.3468,107.4389,107.3468,107.4389,18000.0
2014-11-07 15:45:00,128.28,128.43,128.27,128.36,26900.0,107.4389,107.5645,107.4305,107.5059,26900.0
2014-11-07 15:50:00,128.37,128.42,128.28,128.37,32500.0,107.5143,107.5561,107.4389,107.5143,32500.0
2014-11-07 15:55:00,128.38,128.51,128.38,128.48,39700.0,107.5226,107.6315,107.5226,107.6064,39700.0
2014-11-10 09:30:00,128.47,128.59,128.23,128.59,9100.0,107.598,107.6985,107.397,107.6985,9100.0
2014-11-10 09:35:00,128.6,129.0,128.6,128.84,2400.0,107.7069,108.0419,107.7069,107.9079,2400.0
2014-11-10 09:40:00,128.87,129.05,128.58,128.68,7600.0,107.933,108.0838,107.6901,107.7739,7600.0
2014-11-10 09:45:00,128.68,128.68,128.41,128.42,5000.0,107.7739,107.7739,107.5478,107.5561,5000.0
2014-11-10 09:50:00,128.42,128.87,128.41,128.52,12400.0,107.5561,107.933,107.5478,107.6399,12400.0
2014-11-10 09:55:00,128.58,128.91,128.58,128.9,14700.0,107.6901,107.9665,107.6901,107.9582,14700.0
2014-11-10 10:00:00,128.94,128.98,128.81,128.87,6100.0,107.9917,108.0252,107.8828,107.933,6100.0
2014-11-10 10:05:00,128.88,128.94,128.81,128.88,12100.0,107.9414,107.9917,107.8828,107.9414,12100.0
2014-11-10 10:10:00,128.86,128.92,128.67,128.67,6400.0,107.9247,107.9749,107.7655,107.7655,6400.0
2014-11-10 10:15:00,128.72,128.73,128.63,128.73,12900.0,107.8074,107.8158,107.732,107.8158,12900.0
2014-11-10 10:20:00,128.66,128.74,128.43,128.43,4900.0,107.7572,107.8242,107.5645,107.5645,4900.0
2014-11-10 10:25:00,128.43,128.51,128.27,128.27,6700.0,107.5645,107.6315,107.4305,107.4305,6700.0
2014-11-10 10:30:00,128.27,128.41,128.26,128.41,1400.0,107.4305,107.5478,107.4221,107.5478,1400.0
2014-11-10 10:35:00,128.31,128.37,128.25,128.36,3100.0,107.464,107.5143,107.4138,107.5059,3100.0
2014-11-10 10:40:00,128.42,128.55,128.4,128.55,2600.0,107.5561,107.665,107.5394,107.665,2600.0
2014-11-10 10:45:00,128.69,128.69,128.6,128.63,1300.0,107.7823,107.7823,107.7069,107.732,1300.0
2014-11-10 10:50:00,128.63,128.63,128.56,128.56,2100.0,107.732,107.732,107.6734,107.6734,2100.0
2014-11-10 10:55:00,128.63,128.72,128.59,128.65,3400.0,107.732,107.8074,107.6985,107.7488,3400.0
2014-11-10 11:00:00,128.62,128.65,128.54,128.64,4100.0,107.7237,107.7488,107.6566,107.7404,4100.0
2014-11-10 11:05:00,128.69,128.72,128.57,128.61,2900.0,107.7823,107.8074,107.6818,107.7153,2900.0
2014-11-10 11:10:00,128.61,128.62,128.5,128.57,8700.0,107.7153,107.7237,107.6231,107.6818,8700.0
2014-11-10 11:15:00,128.59,128.69,128.53,128.58,3900.0,107.6985,107.7823,107.6483,107.6901,3900.0
2014-11-10 11:20:00,128.53,128.6,128.48,128.57,7800.0,107.6483,107.7069,107.6064,107.6818,7800.0
2014-11-10 11:25:00,128.56,128.61,128.5,128.61,4000.0,107.6734,107.7153,107.6231,107.7153,4000.0
2014-11-10 11:30:00,128.65,128.86,128.65,128.8,1400.0,107.7488,107.9247,107.7488,107.8744,1400.0
2014-11-10 11:35:00,128.71,128.71,128.56,128.68,2900.0,107.799,107.799,107.6734,107.7739,2900.0
2014-11-10 11:40:00,128.75,128.75,128.58,128.66,800.0,107.8325,107.8325,107.6901,107.7572,800.0
2014-11-10 11:45:00,128.57,128.62,128.49,128.5,7500.0,107.6818,107.7237,107.6148,107.6231,7500.0
2014-11-10 11:50:00,128.5,128.55,128.43,128.44,17600.0,107.6231,107.665,107.5645,107.5729,17600.0
2014-11-10 11:55:00,128.46,128.48,128.35,128.35,3700.0,107.5896,107.6064,107.4975,107.4975,3700.0
2014-11-10 12:00:00,128.33,128.42,128.32,128.37,2000.0,107.4808,107.5561,107.4724,107.5143,2000.0
2014-11-10 12:05:00,128.39,128.52,128.39,128.5,7100.0,107.531,107.6399,107.531,107.6231,7100.0
2014-11-10 12:10:00,128.51,128.52,128.46,128.48,2900.0,107.6315,107.6399,107.5896,107.6064,2900.0
2014-11-10 12:15:00,128.46,128.48,128.34,128.41,2300.0,107.5896,107.6064,107.4891,107.5478,2300.0
2014-11-10 12:20:00,128.44,128.44,128.34,128.34,500.0,107.5729,107.5729,107.4891,107.4891,500.0
2014-11-10 12:25:00,128.32,128.32,128.12,128.21,3000.0,107.4724,107.4724,107.3049,107.3803,3000.0
2014-11-10 12:30:00,128.17,128.24,128.15,128.2,1000.0,107.3468,107.4054,107.33,107.3719,1000.0
2014-11-10 12:35:00,128.16,128.22,128.07,128.07,8400.0,107.3384,107.3886,107.263,107.263,8400.0
2014-11-10 12:40:00,128.13,128.22,128.06,128.06,1200.0,107.3133,107.3886,107.2546,107.2546,1200.0
2014-11-10 12:45:00,128.03,128.12,128.03,128.12,500.0,107.2295,107.3049,107.2295,107.3049,500.0
2014-11-10 12:50:00,128.08,128.08,128.0,128.01,4200.0,107.2714,107.2714,107.2044,107.2128,4200.0
2014-11-10 12:55:00,128.06,128.15,127.96,128.15,7200.0,107.2546,107.33,107.1709,107.33,7200.0
2014-11-10 13:00:00,128.14,128.14,128.11,128.14,1100.0,107.3216,107.3216,107.2965,107.3216,1100.0
2014-11-10 13:05:00,128.1,128.16,128.06,128.13,2300.0,107.2881,107.3384,107.2546,107.3133,2300.0
2014-11-10 13:10:00,128.19,128.26,128.15,128.15,6700.0,107.3635,107.4221,107.33,107.33,6700.0
2014-11-10 13:15:00,128.19,128.25,128.18,128.25,2100.0,107.3635,107.4138,107.3551,107.4138,2100.0
2014-11-10 13:20:00,128.26,128.33,128.22,128.22,1100.0,107.4221,107.4808,107.3886,107.3886,1100.0
2014-11-10 13:25:00,128.28,128.28,128.16,128.22,800.0,107.4389,107.4389,107.3384,107.3886,800.0
2014-11-10 13:30:00,128.22,128.26,128.19,128.19,2300.0,107.3886,107.4221,107.3635,107.3635,2300.0
2014-11-10 13:35:00,128.19,128.21,128.17,128.17,1700.0,107.3635,107.3803,107.3468,107.3468,1700.0
2014-11-10 13:40:00,128.17,128.17,128.13,128.16,1800.0,107.3468,107.3468,107.3133,107.3384,1800.0
2014-11-10 13:45:00,128.14,128.2,128.13,128.13,1300.0,107.3216,107.3719,107.3133,107.3133,1300.0
2014-11-10 13:50:00,128.11,128.11,128.0,128.0,2500.0,107.2965,107.2965,107.2044,107.2044,2500.0
2014-11-10 13:55:00,127.98,128.03,127.95,128.0,2300.0,107.1876,107.2295,107.1625,107.2044,2300.0
2014-11-10 14:00:00,127.98,128.0,127.94,127.98,1500.0,107.1876,107.2044,107.1541,107.1876,1500.0
2014-11-10 14:05:00,128.0,128.02,127.94,128.02,2400.0,107.2044,107.2211,107.1541,107.2211,2400.0
2014-11-10 14:10:00,127.97,128.01,127.94,128.0,1900.0,107.1793,107.2128,107.1541,107.2044,1900.0
2014-11-10 14:15:00,127.97,128.1,127.96,128.08,6100.0,107.1793,107.2881,107.1709,107.2714,6100.0
2014-11-10 14:20:00,128.1,128.15,128.08,128.08,6000.0,107.2881,107.33,107.2714,107.2714,6000.0
2014-11-10 14:25:00,128.11,128.16,128.09,128.09,2100.0,107.2965,107.3384,107.2798,107.2798,2100.0
2014-11-10 14:30:00,128.08,128.13,128.08,128.09,4900.0,107.2714,107.3133,107.2714,107.2798,4900.0
2014-11-10 14:35:00,128.07,128.17,128.06,128.16,13700.0,107.263,107.3468,107.2546,107.3384,13700.0
2014-11-10 14:40:00,128.14,128.2,128.12,128.17,5300.0,107.3216,107.3719,107.3049,107.3468,5300.0
2014-11-10 14:45:00,128.18,128.22,128.15,128.2,8100.0,107.3551,107.3886,107.33,107.3719,8100.0
2014-11-10 14:50:00,128.21,128.37,128.21,128.35,13700.0,107.3803,107.5143,107.3803,107.4975,13700.0
2014-11-10 14:55:00,128.34,128.34,128.29,128.32,3200.0,107.4891,107.4891,107.4473,107.4724,3200.0
2014-11-10 15:00:00,128.31,128.32,128.26,128.29,2700.0,107.464,107.4724,107.4221,107.4473,2700.0
2014-11-10 15:05:00,128.27,128.31,128.26,128.28,2100.0,107.4305,107.464,107.4221,107.4389,2100.0
2014-11-10 15:10:00,128.25,128.28,128.21,128.22,3500.0,107.4138,107.4389,107.3803,107.3886,3500.0
2014-11-10 15:15:00,128.22,128.25,128.16,128.24,5100.0,107.3886,107.4138,107.3384,107.4054,5100.0
2014-11-10 15:20:00,128.22,128.28,128.11,128.28,18700.0,107.3886,107.4389,107.2965,107.4389,18700.0
2014-11-10 15:25:00,128.28,128.31,128.23,128.29,7500.0,107.4389,107.464,107.397,107.4473,7500.0
2014-11-10 15:30:00,128.3,128.31,128.22,128.3,10600.0,107.4556,107.464,107.3886,107.4556,10600.0
2014-11-10 15:35:00,128.29,128.33,128.27,128.33,4500.0,107.4473,107.4808,107.4305,107.4808,4500.0
2014-11-10 15:40:00,128.36,128.36,128.24,128.25,6400.0,107.5059,107.5059,107.4054,107.4138,6400.0
2014-11-10 15:45:00,128.26,128.39,128.25,128.39,22500.0,107.4221,107.531,107.4138,107.531,22500.0
2014-11-10 15:50:00,128.4,128.4,128.26,128.27,13200.0,107.5394,107.5394,107.4221,107.4305,13200.0
2014-11-10 15:55:00,128.27,128.42,128.25,128.42,23500.0,107.4305,107.5561,107.4138,107.5561,23500.0
2014-11-11 09:30:00,128.29,128.54,128.29,128.44,8300.0,107.4473,107.6566,107.4473,107.5729,8300.0
2014-11-11 09:35:00,128.35,128.55,128.17,128.17,9200.0,107.4975,107.665,107.3468,107.3468,9200.0
2014-11-11 09:40:00,128.38,128.69,128.34,128.53,5600.0,107.5226,107.7823,107.4891,107.6483,5600.0
2014-11-11 09:45:00,128.53,128.88,128.53,128.88,5500.0,107.6483,107.9414,107.6483,107.9414,5500.0
2014-11-11 09:50:00,128.88,129.0,128.77,128.8,6000.0,107.9414,108.0419,107.8493,107.8744,6000.0
2014-11-11 09:55:00,128.91,128.91,128.62,128.67,10200.0,107.9665,107.9665,107.7237,107.7655,10200.0
2014-11-11 10:00:00,128.71,128.89,128.66,128.75,5400.0,107.799,107.9498,107.7572,107.8325,5400.0
2014-11-11 10:05:00,128.86,128.93,128.79,128.79,2500.0,107.9247,107.9833,107.866,107.866,2500.0
2014-11-11 10:10:00,128.76,128.89,128.76,128.89,1100.0,107.8409,107.9498,107.8409,107.9498,1100.0
2014-11-11 10:15:00,128.81,128.84,128.6,128.73,2400.0,107.8828,107.9079,107.7069,107.8158,2400.0
2014-11-11 10:20:00,128.72,128.72,128.61,128.69,8700.0,107.8074,107.8074,107.7153,107.7823,8700.0
2014-11-11 10:25:00,128.78,128.97,128.78,128.89,2000.0,107.8577,108.0168,107.8577,107.9498,2000.0
2014-11-11 10:30:00,128.89,128.98,128.81,128.86,2700.0,107.9498,108.0252,107.8828,107.9247,2700.0
2014-11-11 10:35:00,128.86,128.88,128.61,128.61,17500.0,107.9247,107.9414,107.7153,107.7153,17500.0
2014-11-11 10:40:00,128.61,128.86,128.61,128.65,5700.0,107.7153,107.9247,107.7153,107.7488,5700.0
2014-11-11 10:45:00,128.7,128.87,128.7,128.84,6300.0,107.7907,107.933,107.7907,107.9079,6300.0
2014-11-11 10:50:00,128.88,128.97,128.82,128.9,8500.0,107.9414,108.0168,107.8912,107.9582,8500.0
2014-11-11 10:55:00,128.91,128.95,128.88,128.88,5000.0,107.9665,108.0,107.9414,107.9414,5000.0
2014-11-11 11:00:00,128.81,128.87,128.8,128.87,2200.0,107.8828,107.933,107.8744,107.933,2200.0
2014-11-11 11:05:00,128.83,128.88,128.78,128.84,4200.0,107.8995,107.9414,107.8577,107.9079,4200.0
2014-11-11 11:10:00,128.81,128.88,128.75,128.88,4600.0,107.8828,107.9414,107.8325,107.9414,4600.0
2014-11-11 11:15:00,128.83,128.84,128.64,128.71,6200.0,107.8995,107.9079,107.7404,107.799,6200.0
2014-11-11 11:20:00,128.7,128.75,128.67,128.68,2800.0,107.7907,107.8325,107.7655,107.7739,2800.0
2014-11-11 11:25:00,128.69,128.72,128.64,128.64,4700.0,107.7823,107.8074,107.7404,107.7404,4700.0
2014-11-11 11:30:00,128.6,128.65,128.57,128.62,5200.0,107.7069,107.7488,107.6818,107.7237,5200.0
2014-11-11 11:35:00,128.63,128.63,128.46,128.5,3500.0,107.732,107.732,107.5896,107.6231,3500.0
2014-11-11 11:40:00,128.46,128.63,128.46,128.58,6400.0,107.5896,107.732,107.5896,107.6901,6400.0
2014-11-11 11:45:00,128.56,128.6,128.4,128.45,13100.0,107.6734,107.7069,107.5394,107.5813,13100.0
2014-11-11 11:50:00,128.47,128.49,128.37,128.4,12100.0,107.598,107.6148,107.5143,107.5394,12100.0
2014-11-11 11:55:00,128.38,128.38,128.34,128.34,1300.0,107.5226,107.5226,107.4891,107.4891,1300.0
2014-11-11 12:00:00,128.34,128.34,128.04,128.04,6000.0,107.4891,107.4891,107.2379,107.2379,6000.0
2014-11-11 12:05:00,128.09,128.09,127.86,127.88,4600.0,107.2798,107.2798,107.0871,107.1039,4600.0
2014-11-11 12:10:00,127.9,127.9,127.73,127.73,500.0,107.1206,107.1206,106.9782,106.9782,500.0
2014-11-11 12:15:00,127.71,127.71,127.59,127.66,8800.0,106.9615,106.9615,106.861,106.9196,8800.0
2014-11-11 12:20:00,127.68,127.78,127.66,127.78,5400.0,106.9364,107.0201,106.9196,107.0201,5400.0
2014-11-11 12:25:00,127.74,127.74,127.67,127.67,1600.0,106.9866,106.9866,106.928,106.928,1600.0
2014-11-11 12:30:00,127.64,127.66,127.62,127.62,1200.0,106.9029,106.9196,106.8861,106.8861,1200.0
2014-11-11 12:35:00,127.66,127.67,127.6,127.62,2300.0,106.9196,106.928,106.8694,106.8861,2300.0
2014-11-11 12:40:00,127.63,127.72,127.63,127.68,3000.0,106.8945,106.9699,106.8945,106.9364,3000.0
2014-11-11 12:45:00,127.66,127.69,127.6,127.6,3200.0,106.9196,106.9447,106.8694,106.8694,3200.0
2014-11-11 12:50:00,127.63,127.7,127.62,127.69,5400.0,106.8945,106.9531,106.8861,106.9447,5400.0
2014-11-11 12:55:00,127.7,127.71,127.66,127.68,1400.0,106.9531,106.9615,106.9196,106.9364,1400.0
2014-11-11 13:00:00,127.73,127.75,127.67,127.69,17300.0,106.9782,106.995,106.928,106.9447,17300.0
2014-11-11 13:05:00,127.71,127.74,127.7,127.71,2000.0,106.9615,106.9866,106.9531,106.9615,2000.0
2014-11-11 13:10:00,127.72,127.73,127.66,127.7,1700.0,106.9699,106.9782,106.9196,106.9531,1700.0
2014-11-11 13:15:00,127.66,127.72,127.65,127.71,7600.0,106.9196,106.9699,106.9112,106.9615,7600.0
2014-11-11 13:20:00,127.68,127.7,127.65,127.69,1300.0,106.9364,106.9531,106.9112,106.9447,1300.0
2014-11-11 13:25:00,127.69,127.73,127.65,127.73,4700.0,106.9447,106.9782,106.9112,106.9782,4700.0
2014-11-11 13:30:00,127.73,127.79,127.7,127.71,5000.0,106.9782,107.0285,106.9531,106.9615,5000.0
2014-11-11 13:35:00,127.77,127.82,127.75,127.77,4200.0,107.0117,107.0536,106.995,107.0117,4200.0
2014-11-11 13:40:00,127.78,127.85,127.76,127.83,1900.0,107.0201,107.0787,107.0034,107.062,1900.0
2014-11-11 13:45:00,127.83,127.88,127.76,127.76,3100.0,107.062,107.1039,107.0034,107.0034,3100.0
2014-11-11 13:50:00,127.74,127.75,127.67,127.74,30900.0,106.9866,106.995,106.928,106.9866,30900.0
2014-11-11 13:55:00,127.75,127.76,127.67,127.67,3000.0,106.995,107.0034,106.928,106.928,3000.0
2014-11-11 14:00:00,127.67,127.81,127.66,127.68,7400.0,106.928,107.0452,106.9196,106.9364,7400.0
2014-11-11 14:05:00,127.73,127.86,127.7,127.82,7300.0,106.9782,107.0871,106.9531,107.0536,7300.0
2014-11-11 14:10:00,127.83,127.83,127.76,127.78,4900.0,107.062,107.062,107.0034,107.0201,4900.0
2014-11-11 14:15:00,127.81,127.9,127.8,127.88,3400.0,107.0452,107.1206,107.0369,107.1039,3400.0
2014-11-11 14:20:00,127.89,127.98,127.89,127.91,7000.0,107.1123,107.1876,107.1123,107.129,7000.0
2014-11-11 14:25:00,127.9,128.0,127.9,127.99,31900.0,107.1206,107.2044,107.1206,107.196,31900.0
2014-11-11 14:30:00,127.99,128.08,127.97,128.05,8600.0,107.196,107.2714,107.1793,107.2463,8600.0
2014-11-11 14:35:00,128.06,128.12,128.04,128.07,9600.0,107.2546,107.3049,107.2379,107.263,9600.0
2014-11-11 14:40:00,128.06,128.08,128.02,128.08,1200.0,107.2546,107.2714,107.2211,107.2714,1200.0
2014-11-11 14:45:00,128.06,128.08,128.03,128.08,1800.0,107.2546,107.2714,107.2295,107.2714,1800.0
2014-11-11 14:50:00,128.07,128.07,128.02,128.03,2400.0,107.263,107.263,107.2211,107.2295,2400.0
2014-11-11 14:55:00,128.02,128.08,127.99,128.02,4800.0,107.2211,107.2714,107.196,107.2211,4800.0
2014-11-11 15:00:00,128.03,128.12,127.98,128.09,6000.0,107.2295,107.3049,107.1876,107.2798,6000.0
2014-11-11 15:05:00,128.08,128.17,128.02,128.13,7400.0,107.2714,107.3468,107.2211,107.3133,7400.0
2014-11-11 15:10:00,128.09,128.13,128.05,128.08,6000.0,107.2798,107.3133,107.2463,107.2714,6000.0
2014-11-11 15:15:00,128.08,128.15,128.08,128.1,4400.0,107.2714,107.33,107.2714,107.2881,4400.0
2014-11-11 15:20:00,128.09,128.09,127.95,127.98,7300.0,107.2798,107.2798,107.1625,107.1876,7300.0
2014-11-11 15:25:00,127.97,128.01,127.94,128.01,3200.0,107.1793,107.2128,107.1541,107.2128,3200.0
2014-11-11 15:30:00,128.0,128.09,127.94,127.94,8900.0,107.2044,107.2798,107.1541,107.1541,8900.0
2014-11-11 15:35:00,127.94,128.17,127.92,128.13,9300.0,107.1541,107.3468,107.1374,107.3133,9300.0
2014-11-11 15:40:00,128.11,128.26,128.11,128.26,11300.0,107.2965,107.4221,107.2965,107.4221,11300.0
2014-11-11 15:45:00,128.27,128.35,128.13,128.22,17000.0,107.4305,107.4975,107.3133,107.3886,17000.0
2014-11-11 15:50:00,128.22,128.26,128.09,128.14,18800.0,107.3886,107.4221,107.2798,107.3216,18800.0
2014-11-11 15:55:00,128.14,128.16,127.95,128.08,55600.0,107.3216,107.3384,107.1625,107.2714,55600.0
2014-11-12 09:30:00,127.64,128.12,127.47,128.02,10200.0,106.9029,107.3049,106.7605,107.2211,10200.0
2014-11-12 09:35:00,128.13,128.43,127.76,128.26,8000.0,107.3133,107.5645,107.0034,107.4221,8000.0
2014-11-12 09:40:00,128.36,128.77,128.25,128.58,7500.0,107.5059,107.8493,107.4138,107.6901,7500.0
2014-11-12 09:45:00,128.58,128.63,128.23,128.43,18200.0,107.6901,107.732,107.397,107.5645,18200.0
2014-11-12 09:50:00,128.46,128.65,128.36,128.51,26300.0,107.5896,107.7488,107.5059,107.6315,26300.0
2014-11-12 09:55:00,128.63,128.63,128.39,128.44,8500.0,107.732,107.732,107.531,107.5729,8500.0
2014-11-12 10:00:00,128.45,128.81,128.43,128.61,11200.0,107.5813,107.8828,107.5645,107.7153,11200.0
2014-11-12 10:05:00,128.64,129.0,128.64,128.92,14700.0,107.7404,108.0419,107.7404,107.9749,14700.0
2014-11-12 10:10:00,128.89,129.04,128.84,128.87,7400.0,107.9498,108.0754,107.9079,107.933,7400.0
2014-11-12 10:15:00,128.86,128.88,128.74,128.78,11900.0,107.9247,107.9414,107.8242,107.8577,11900.0
2014-11-12 10:20:00,128.79,129.13,128.79,129.13,10400.0,107.866,108.1508,107.866,108.1508,10400.0
2014-11-12 10:25:00,129.13,129.17,128.93,128.99,27700.0,108.1508,108.1843,107.9833,108.0335,27700.0
2014-11-12 10:30:00,129.0,129.0,128.52,128.54,4900.0,108.0419,108.0419,107.6399,107.6566,4900.0
2014-11-12 10:35:00,128.5,128.64,128.49,128.6,5800.0,107.6231,107.7404,107.6148,107.7069,5800.0
2014-11-12 10:40:00,128.62,128.69,128.62,128.65,7500.0,107.7237,107.7823,107.7237,107.7488,7500.0
2014-11-12 10:45:00,128.67,128.72,128.65,128.66,4500.0,107.7655,107.8074,107.7488,107.7572,4500.0
2014-11-12 10:50:00,128.66,128.74,128.56,128.56,3900.0,107.7572,107.8242,107.6734,107.6734,3900.0
2014-11-12 10:55:00,128.53,128.67,128.53,128.57,5900.0,107.6483,107.7655,107.6483,107.6818,5900.0
2014-11-12 11:00:00,128.5,128.53,128.41,128.51,13200.0,107.6231,107.6483,107.5478,107.6315,13200.0
2014-11-12 11:05:00,128.52,128.63,128.42,128.47,26300.0,107.6399,107.732,107.5561,107.598,26300.0
2014-11-12 11:10:00,128.47,128.54,128.43,128.5,9300.0,107.598,107.6566,107.5645,107.6231,9300.0
2014-11-12 11:15:00,128.48,128.62,128.46,128.6,9000.0,107.6064,107.7237,107.5896,107.7069,9000.0
2014-11-12 11:20:00,128.57,128.75,128.57,128.67,24700.0,107.6818,107.8325,107.6818,107.7655,24700.0
2014-11-12 11:25:00,128.68,128.74,128.58,128.61,6500.0,107.7739,107.8242,107.6901,107.7153,6500.0
2014-11-12 11:30:00,128.62,128.62,128.48,128.56,2600.0,107.7237,107.7237,107.6064,107.6734,2600.0
2014-11-12 11:35:00,128.56,128.78,128.54,128.54,3100.0,107.6734,107.8577,107.6566,107.6566,3100.0
2014-11-12 11:40:00,128.54,128.59,128.53,128.57,1900.0,107.6566,107.6985,107.6483,107.6818,1900.0
2014-11-12 11:45:00,128.58,128.63,128.56,128.63,5900.0,107.6901,107.732,107.6734,107.732,5900.0
2014-11-12 11:50:00,128.66,128.8,128.64,128.76,3200.0,107.7572,107.8744,107.7404,107.8409,3200.0
2014-11-12 11:55:00,128.75,128.85,128.75,128.78,2700.0,107.8325,107.9163,107.8325,107.8577,2700.0
2014-11-12 12:00:00,128.77,128.77,128.64,128.68,2200.0,107.8493,107.8493,107.7404,107.7739,2200.0
2014-11-12 12:05:00,128.67,128.85,128.67,128.76,3700.0,107.7655,107.9163,107.7655,107.8409,3700.0
2014-11-12 12:10:00,128.68,128.71,128.6,128.6,2000.0,107.7739,107.799,107.7069,107.7069,2000.0
2014-11-12 12:15:00,128.6,128.63,128.57,128.63,7900.0,107.7069,107.732,107.6818,107.732,7900.0
2014-11-12 12:20:00,128.62,128.67,128.62,128.65,2300.0,107.7237,107.7655,107.7237,107.7488,2300.0
2014-11-12 12:25:00,128.64,128.72,128.63,128.67,3300.0,107.7404,107.8074,107.732,107.7655,3300.0
2014-11-12 12:30:00,128.58,128.62,128.57,128.57,2100.0,107.6901,107.7237,107.6818,107.6818,2100.0
2014-11-12 12:35:00,128.54,128.59,128.48,128.56,2300.0,107.6566,107.6985,107.6064,107.6734,2300.0
2014-11-12 12:40:00,128.56,128.6,128.56,128.58,1000.0,107.6734,107.7069,107.6734,107.6901,1000.0
2014-11-12 12:45:00,128.56,128.68,128.55,128.68,3500.0,107.6734,107.7739,107.665,107.7739,3500.0
2014-11-12 12:50:00,128.67,128.67,128.54,128.59,2800.0,107.7655,107.7655,107.6566,107.6985,2800.0
2014-11-12 12:55:00,128.6,128.7,128.6,128.68,3200.0,107.7069,107.7907,107.7069,107.7739,3200.0
2014-11-12 13:00:00,128.69,128.69,128.62,128.62,1200.0,107.7823,107.7823,107.7237,107.7237,1200.0
2014-11-12 13:05:00,128.6,128.73,128.6,128.66,6100.0,107.7069,107.8158,107.7069,107.7572,6100.0
2014-11-12 13:10:00,128.66,128.71,128.66,128.69,2500.0,107.7572,107.799,107.7572,107.7823,2500.0
2014-11-12 13:15:00,128.7,128.71,128.66,128.69,3100.0,107.7907,107.799,107.7572,107.7823,3100.0
2014-11-12 13:20:00,128.68,128.85,128.68,128.85,3200.0,107.7739,107.9163,107.7739,107.9163,3200.0
2014-11-12 13:25:00,128.88,128.93,128.86,128.93,1800.0,107.9414,107.9833,107.9247,107.9833,1800.0
2014-11-12 13:30:00,128.98,129.03,128.95,128.99,9300.0,108.0252,108.067,108.0,108.0335,9300.0
2014-11-12 13:35:00,128.99,128.99,128.91,128.91,3800.0,108.0335,108.0335,107.9665,107.9665,3800.0
2014-11-12 13:40:00,128.87,128.92,128.86,128.89,3600.0,107.933,107.9749,107.9247,107.9498,3600.0
2014-11-12 13:45:00,128.91,128.93,128.88,128.88,3000.0,107.9665,107.9833,107.9414,107.9414,3000.0
2014-11-12 13:50:00,128.88,128.91,128.81,128.91,4600.0,107.9414,107.9665,107.8828,107.9665,4600.0
2014-11-12 13:55:00,128.92,128.93,128.9,128.91,2900.0,107.9749,107.9833,107.9582,107.9665,2900.0
2014-11-12 14:00:00,128.89,129.0,128.88,128.99,7500.0,107.9498,108.0419,107.9414,108.0335,7500.0
2014-11-12 14:05:00,128.98,129.03,128.98,129.03,2700.0,108.0252,108.067,108.0252,108.067,2700.0
2014-11-12 14:10:00,129.01,129.05,128.99,129.04,3400.0,108.0503,108.0838,108.0335,108.0754,3400.0
2014-11-12 14:15:00,129.03,129.12,129.03,129.11,1500.0,108.067,108.1424,108.067,108.134,1500.0
2014-11-12 14:20:00,129.12,129.23,129.11,129.21,9700.0,108.1424,108.2345,108.134,108.2178,9700.0
2014-11-12 14:25:00,129.22,129.26,129.16,129.16,4200.0,108.2262,108.2597,108.1759,108.1759,4200.0
2014-11-12 14:30:00,129.16,129.17,129.07,129.15,8300.0,108.1759,108.1843,108.1005,108.1675,8300.0
2014-11-12 14:35:00,129.13,129.13,129.0,129.01,2500.0,108.1508,108.1508,108.0419,108.0503,2500.0
2014-11-12 14:40:00,129.01,129.01,128.91,128.92,4400.0,108.0503,108.0503,107.9665,107.9749,4400.0
2014-11-12 14:45:00,128.9,128.9,128.85,128.88,2300.0,107.9582,107.9582,107.9163,107.9414,2300.0
2014-11-12 14:50:00,128.86,128.87,128.73,128.78,4600.0,107.9247,107.933,107.8158,107.8577,4600.0
2014-11-12 14:55:00,128.77,128.8,128.75,128.75,3000.0,107.8493,107.8744,107.8325,107.8325,3000.0
2014-11-12 15:00:00,128.75,128.81,128.66,128.8,6400.0,107.8325,107.8828,107.7572,107.8744,6400.0
2014-11-12 15:05:00,128.78,128.88,128.76,128.88,2200.0,107.8577,107.9414,107.8409,107.9414,2200.0
2014-11-12 15:10:00,128.87,128.88,128.8,128.84,5300.0,107.933,107.9414,107.8744,107.9079,5300.0
2014-11-12 15:15:00,128.83,128.9,128.83,128.9,3000.0,107.8995,107.9582,107.8995,107.9582,3000.0
2014-11-12 15:20:00,128.89,128.89,128.73,128.73,5000.0,107.9498,107.9498,107.8158,107.8158,5000.0
2014-11-12 15:25:00,128.73,128.85,128.72,128.85,5700.0,107.8158,107.9163,107.8074,107.9163,5700.0
2014-11-12 15:30:00,128.85,128.96,128.85,128.93,8700.0,107.9163,108.0084,107.9163,107.9833,8700.0
2014-11-12 15:35:00,128.92,128.96,128.89,128.95,6300.0,107.9749,108.0084,107.9498,108.0,6300.0
2014-11-12 15:40:00,128.93,128.93,128.88,128.89,7500.0,107.9833,107.9833,107.9414,107.9498,7500.0
2014-11-12 15:45:00,128.89,128.91,128.75,128.76,15600.0,107.9498,107.9665,107.8325,107.8409,15600.0
2014-11-12 15:50:00,128.79,128.81,128.58,128.59,16500.0,107.866,107.8828,107.6901,107.6985,16500.0
2014-11-12 15:55:00,128.63,128.69,128.51,128.57,41600.0,107.732,107.7823,107.6315,107.6818,41600.0
2014-11-13 09:30:00,128.59,129.07,128.59,128.83,6000.0,107.6985,108.1005,107.6985,107.8995,6000.0
2014-11-13 09:35:00,128.83,128.86,128.66,128.66,5500.0,107.8995,107.9247,107.7572,107.7572,5500.0
2014-11-13 09:40:00,128.68,128.68,128.52,128.58,10400.0,107.7739,107.7739,107.6399,107.6901,10400.0
2014-11-13 09:45:00,128.57,128.67,128.5,128.55,7500.0,107.6818,107.7655,107.6231,107.665,7500.0
2014-11-13 09:50:00,128.6,128.74,128.59,128.59,8000.0,107.7069,107.8242,107.6985,107.6985,8000.0
2014-11-13 09:55:00,128.58,128.73,128.55,128.73,3200.0,107.6901,107.8158,107.665,107.8158,3200.0
2014-11-13 10:00:00,128.74,128.78,128.46,128.46,8800.0,107.8242,107.8577,107.5896,107.5896,8800.0
2014-11-13 10:05:00,128.52,128.77,128.5,128.77,6100.0,107.6399,107.8493,107.6231,107.8493,6100.0
2014-11-13 10:10:00,128.79,128.84,128.61,128.7,6300.0,107.866,107.9079,107.7153,107.7907,6300.0
2014-11-13 10:15:00,128.68,128.8,128.66,128.67,5500.0,107.7739,107.8744,107.7572,107.7655,5500.0
2014-11-13 10:20:00,128.72,128.82,128.63,128.82,3300.0,107.8074,107.8912,107.732,107.8912,3300.0
2014-11-13 10:25:00,128.82,128.94,128.82,128.89,3500.0,107.8912,107.9917,107.8912,107.9498,3500.0
2014-11-13 10:30:00,128.89,128.89,128.75,128.75,2400.0,107.9498,107.9498,107.8325,107.8325,2400.0
2014-11-13 10:35:00,128.72,128.78,128.72,128.76,2200.0,107.8074,107.8577,107.8074,107.8409,2200.0
2014-11-13 10:40:00,128.83,128.83,128.61,128.61,1900.0,107.8995,107.8995,107.7153,107.7153,1900.0
2014-11-13 10:45:00,128.55,128.63,128.51,128.63,3400.0,107.665,107.732,107.6315,107.732,3400.0
2014-11-13 10:50:00,128.67,128.7,128.59,128.62,3300.0,107.7655,107.7907,107.6985,107.7237,3300.0
2014-11-13 10:55:00,128.66,128.69,128.56,128.62,10800.0,107.7572,107.7823,107.6734,107.7237,10800.0
2014-11-13 11:00:00,128.59,128.59,128.32,128.32,7300.0,107.6985,107.6985,107.4724,107.4724,7300.0
2014-11-13 11:05:00,128.33,128.36,128.19,128.24,4700.0,107.4808,107.5059,107.3635,107.4054,4700.0
2014-11-13 11:10:00,128.24,128.34,128.17,128.28,3700.0,107.4054,107.4891,107.3468,107.4389,3700.0
2014-11-13 11:15:00,128.26,128.28,128.14,128.25,2900.0,107.4221,107.4389,107.3216,107.4138,2900.0
2014-11-13 11:20:00,128.26,128.26,128.03,128.03,2500.0,107.4221,107.4221,107.2295,107.2295,2500.0
2014-11-13 11:25:00,128.03,128.05,127.86,127.86,6300.0,107.2295,107.2463,107.0871,107.0871,6300.0
2014-11-13 11:30:00,127.88,127.88,127.59,127.59,8000.0,107.1039,107.1039,106.861,106.861,8000.0
2014-11-13 11:35:00,127.59,127.63,127.43,127.43,6900.0,106.861,106.8945,106.727,106.727,6900.0
2014-11-13 11:40:00,127.42,127.43,127.35,127.39,5600.0,106.7186,106.727,106.66,106.6935,5600.0
2014-11-13 11:45:00,127.42,127.56,127.38,127.55,8100.0,106.7186,106.8359,106.6851,106.8275,8100.0
2014-11-13 11:50:00,127.55,127.57,127.41,127.5,16200.0,106.8275,106.8442,106.7102,106.7856,16200.0
2014-11-13 11:55:00,127.5,127.51,127.28,127.28,22100.0,106.7856,106.794,106.6014,106.6014,22100.0
2014-11-13 12:00:00,127.32,127.32,127.1,127.11,20400.0,106.6349,106.6349,106.4506,106.459,20400.0
2014-11-13 12:05:00,127.15,127.22,127.05,127.19,21100.0,106.4925,106.5511,106.4087,106.526,21100.0
2014-11-13 12:10:00,127.2,127.23,127.18,127.19,11400.0,106.5344,106.5595,106.5176,106.526,11400.0
2014-11-13 12:15:00,127.21,127.46,127.2,127.44,13200.0,106.5427,106.7521,106.5344,106.7354,13200.0
2014-11-13 12:20:00,127.43,127.45,127.4,127.44,6300.0,106.727,106.7437,106.7019,106.7354,6300.0
2014-11-13 12:25:00,127.44,127.48,127.36,127.37,11700.0,106.7354,106.7689,106.6684,106.6767,11700.0
2014-11-13 12:30:00,127.39,127.41,127.3,127.33,18800.0,106.6935,106.7102,106.6181,106.6432,18800.0
2014-11-13 12:35:00,127.34,127.4,127.32,127.36,22500.0,106.6516,106.7019,106.6349,106.6684,22500.0
2014-11-13 12:40:00,127.35,127.52,127.3,127.52,28500.0,106.66,106.8024,106.6181,106.8024,28500.0
2014-11-13 12:45:00,127.51,127.63,127.48,127.61,4600.0,106.794,106.8945,106.7689,106.8777,4600.0
2014-11-13 12:50:00,127.65,127.69,127.61,127.68,1300.0,106.9112,106.9447,106.8777,106.9364,1300.0
2014-11-13 12:55:00,127.72,127.72,127.58,127.63,4300.0,106.9699,106.9699,106.8526,106.8945,4300.0
2014-11-13 13:00:00,127.59,127.59,127.35,127.35,16200.0,106.861,106.861,106.66,106.66,16200.0
2014-11-13 13:05:00,127.38,127.4,127.08,127.12,20200.0,106.6851,106.7019,106.4338,106.4673,20200.0
2014-11-13 13:10:00,127.12,127.21,127.05,127.17,19300.0,106.4673,106.5427,106.4087,106.5092,19300.0
2014-11-13 13:15:00,127.21,127.36,127.13,127.36,8100.0,106.5427,106.6684,106.4757,106.6684,8100.0
2014-11-13 13:20:00,127.35,127.36,127.09,127.09,6600.0,106.66,106.6684,106.4422,106.4422,6600.0
2014-11-13 13:25:00,127.07,127.21,127.06,127.14,8600.0,106.4255,106.5427,106.4171,106.4841,8600.0
2014-11-13 13:30:00,127.11,127.11,126.84,126.86,15000.0,106.459,106.459,106.2328,106.2496,15000.0
2014-11-13 13:35:00,126.89,126.96,126.74,126.82,26900.0,106.2747,106.3333,106.1491,106.2161,26900.0
2014-11-13 13:40:00,126.84,126.85,126.72,126.77,21400.0,106.2328,106.2412,106.1323,106.1742,21400.0
2014-11-13 13:45:00,126.78,126.81,126.73,126.79,19000.0,106.1826,106.2077,106.1407,106.191,19000.0
2014-11-13 13:50:00,126.81,127.04,126.76,127.02,39600.0,106.2077,106.4003,106.1658,106.3836,39600.0
2014-11-13 13:55:00,127.06,127.22,127.05,127.22,6400.0,106.4171,106.5511,106.4087,106.5511,6400.0
2014-11-13 14:00:00,127.22,127.31,127.11,127.14,10400.0,106.5511,106.6265,106.459,106.4841,10400.0
2014-11-13 14:05:00,127.14,127.26,127.14,127.25,6300.0,106.4841,106.5846,106.4841,106.5762,6300.0
2014-11-13 14:10:00,127.23,127.25,127.06,127.07,5700.0,106.5595,106.5762,106.4171,106.4255,5700.0
2014-11-13 14:15:00,127.04,127.06,126.78,126.87,15000.0,106.4003,106.4171,106.1826,106.258,15000.0
2014-11-13 14:20:00,126.84,126.88,126.81,126.82,6000.0,106.2328,106.2663,106.2077,106.2161,6000.0
2014-11-13 14:25:00,126.79,126.94,126.79,126.9,9700.0,106.191,106.3166,106.191,106.2831,9700.0
2014-11-13 14:30:00,126.9,126.92,126.85,126.89,12300.0,106.2831,106.2998,106.2412,106.2747,12300.0
2014-11-13 14:35:00,126.9,126.91,126.84,126.88,11600.0,106.2831,106.2915,106.2328,106.2663,11600.0
2014-11-13 14:40:00,126.88,126.92,126.83,126.9,17900.0,106.2663,106.2998,106.2245,106.2831,17900.0
2014-11-13 14:45:00,126.93,127.09,126.85,127.09,39600.0,106.3082,106.4422,106.2412,106.4422,39600.0
2014-11-13 14:50:00,127.09,127.13,127.03,127.13,8000.0,106.4422,106.4757,106.392,106.4757,8000.0
2014-11-13 14:55:00,127.14,127.14,126.94,126.95,19100.0,106.4841,106.4841,106.3166,106.325,19100.0
2014-11-13 15:00:00,126.95,127.09,126.91,127.05,9300.0,106.325,106.4422,106.2915,106.4087,9300.0
2014-11-13 15:05:00,127.06,127.14,127.04,127.14,13000.0,106.4171,106.4841,106.4003,106.4841,13000.0
2014-11-13 15:10:00,127.14,127.19,127.06,127.07,11000.0,106.4841,106.526,106.4171,106.4255,11000.0
2014-11-13 15:15:00,127.09,127.14,127.08,127.12,15300.0,106.4422,106.4841,106.4338,106.4673,15300.0
2014-11-13 15:20:00,127.1,127.12,127.0,127.05,15800.0,106.4506,106.4673,106.3668,106.4087,15800.0
2014-11-13 15:25:00,127.05,127.13,126.89,126.91,15300.0,106.4087,106.4757,106.2747,106.2915,15300.0
2014-11-13 15:30:00,126.89,127.02,126.78,127.02,22400.0,106.2747,106.3836,106.1826,106.3836,22400.0
2014-11-13 15:35:00,127.02,127.22,127.0,127.18,23600.0,106.3836,106.5511,106.3668,106.5176,23600.0
2014-11-13 15:40:00,127.17,127.23,127.13,127.23,24700.0,106.5092,106.5595,106.4757,106.5595,24700.0
2014-11-13 15:45:00,127.25,127.34,127.02,127.02,36400.0,106.5762,106.6516,106.3836,106.3836,36400.0
2014-11-13 15:50:00,127.05,127.08,126.94,126.94,51700.0,106.4087,106.4338,106.3166,106.3166,51700.0
2014-11-13 15:55:00,126.95,126.99,126.76,126.93,52900.0,106.325,106.3585,106.1658,106.3082,52900.0
2014-11-14 09:30:00,126.75,127.63,126.75,127.52,17600.0,106.1575,106.8945,106.1575,106.8024,17600.0
2014-11-14 09:35:00,127.61,127.95,127.61,127.91,15600.0,106.8777,107.1625,106.8777,107.129,15600.0
2014-11-14 09:40:00,127.9,128.0,127.7,127.7,9100.0,107.1206,107.2044,106.9531,106.9531,9100.0
2014-11-14 09:45:00,127.74,127.8,127.3,127.37,8900.0,106.9866,107.0369,106.6181,106.6767,8900.0
2014-11-14 09:50:00,127.48,127.7,127.44,127.64,9500.0,106.7689,106.9531,106.7354,106.9029,9500.0
2014-11-14 09:55:00,127.68,127.82,127.65,127.74,12500.0,106.9364,107.0536,106.9112,106.9866,12500.0
2014-11-14 10:00:00,127.78,128.07,127.73,128.05,14500.0,107.0201,107.263,106.9782,107.2463,14500.0
2014-11-14 10:05:00,127.97,128.23,127.96,128.22,9400.0,107.1793,107.397,107.1709,107.3886,9400.0
2014-11-14 10:10:00,128.2,128.24,128.14,128.17,5400.0,107.3719,107.4054,107.3216,107.3468,5400.0
2014-11-14 10:15:00,128.17,128.21,128.0,128.2,10100.0,107.3468,107.3803,107.2044,107.3719,10100.0
2014-11-14 10:20:00,128.19,128.22,128.02,128.16,8100.0,107.3635,107.3886,107.2211,107.3384,8100.0
2014-11-14 10:25:00,128.17,128.21,128.04,128.13,6800.0,107.3468,107.3803,107.2379,107.3133,6800.0
2014-11-14 10:30:00,128.16,128.32,128.09,128.09,7400.0,107.3384,107.4724,107.2798,107.2798,7400.0
2014-11-14 10:35:00,128.13,128.26,128.05,128.25,6300.0,107.3133,107.4221,107.2463,107.4138,6300.0
2014-11-14 10:40:00,128.25,128.32,128.25,128.3,5700.0,107.4138,107.4724,107.4138,107.4556,5700.0
2014-11-14 10:45:00,128.29,128.43,128.26,128.33,9400.0,107.4473,107.5645,107.4221,107.4808,9400.0
2014-11-14 10:50:00,128.32,128.4,128.25,128.28,12700.0,107.4724,107.5394,107.4138,107.4389,12700.0
2014-11-14 10:55:00,128.28,128.35,128.26,128.27,8600.0,107.4389,107.4975,107.4221,107.4305,8600.0
2014-11-14 11:00:00,128.31,128.41,128.29,128.41,6200.0,107.464,107.5478,107.4473,107.5478,6200.0
2014-11-14 11:05:00,128.4,128.5,128.29,128.31,13100.0,107.5394,107.6231,107.4473,107.464,13100.0
2014-11-14 11:10:00,128.32,128.36,128.23,128.24,9100.0,107.4724,107.5059,107.397,107.4054,9100.0
2014-11-14 11:15:00,128.24,128.29,128.14,128.28,8400.0,107.4054,107.4473,107.3216,107.4389,8400.0
2014-11-14 11:20:00,128.28,128.36,128.27,128.33,5600.0,107.4389,107.5059,107.4305,107.4808,5600.0
2014-11-14 11:25:00,128.33,128.35,128.23,128.23,4200.0,107.4808,107.4975,107.397,107.397,4200.0
2014-11-14 11:30:00,128.26,128.29,128.14,128.27,8700.0,107.4221,107.4473,107.3216,107.4305,8700.0
2014-11-14 11:35:00,128.27,128.27,128.18,128.18,5100.0,107.4305,107.4305,107.3551,107.3551,5100.0
2014-11-14 11:40:00,128.17,128.21,128.11,128.18,3700.0,107.3468,107.3803,107.2965,107.3551,3700.0
2014-11-14 11:45:00,128.18,128.24,128.15,128.24,5700.0,107.3551,107.4054,107.33,107.4054,5700.0
2014-11-14 11:50:00,128.24,128.28,128.19,128.28,3300.0,107.4054,107.4389,107.3635,107.4389,3300.0
2014-11-14 11:55:00,128.27,128.28,128.19,128.27,4000.0,107.4305,107.4389,107.3635,107.4305,4000.0
2014-11-14 12:00:00,128.27,128.37,128.21,128.26,6500.0,107.4305,107.5143,107.3803,107.4221,6500.0
2014-11-14 12:05:00,128.3,128.32,128.28,128.28,2800.0,107.4556,107.4724,107.4389,107.4389,2800.0
2014-11-14 12:10:00,128.28,128.35,128.28,128.34,4200.0,107.4389,107.4975,107.4389,107.4891,4200.0
2014-11-14 12:15:00,128.36,128.4,128.18,128.18,4900.0,107.5059,107.5394,107.3551,107.3551,4900.0
2014-11-14 12:20:00,128.19,128.3,128.19,128.27,2500.0,107.3635,107.4556,107.3635,107.4305,2500.0
2014-11-14 12:25:00,128.3,128.32,128.16,128.23,5300.0,107.4556,107.4724,107.3384,107.397,5300.0
2014-11-14 12:30:00,128.27,128.29,128.2,128.21,3900.0,107.4305,107.4473,107.3719,107.3803,3900.0
2014-11-14 12:35:00,128.24,128.41,128.24,128.31,3600.0,107.4054,107.5478,107.4054,107.464,3600.0
2014-11-14 12:40:00,128.31,128.31,128.23,128.27,2200.0,107.464,107.464,107.397,107.4305,2200.0
2014-11-14 12:45:00,128.28,128.28,128.21,128.23,7600.0,107.4389,107.4389,107.3803,107.397,7600.0
2014-11-14 12:50:00,128.21,128.23,128.16,128.22,2200.0,107.3803,107.397,107.3384,107.3886,2200.0
2014-11-14 12:55:00,128.22,128.33,128.2,128.28,5600.0,107.3886,107.4808,107.3719,107.4389,5600.0
2014-11-14 13:00:00,128.25,128.26,128.15,128.23,7300.0,107.4138,107.4221,107.33,107.397,7300.0
2014-11-14 13:05:00,128.23,128.3,128.22,128.22,4400.0,107.397,107.4556,107.3886,107.3886,4400.0
2014-11-14 13:10:00,128.19,128.2,128.16,128.19,4500.0,107.3635,107.3719,107.3384,107.3635,4500.0
2014-11-14 13:15:00,128.2,128.26,128.16,128.25,5600.0,107.3719,107.4221,107.3384,107.4138,5600.0
2014-11-14 13:20:00,128.23,128.23,128.16,128.16,3600.0,107.397,107.397,107.3384,107.3384,3600.0
2014-11-14 13:25:00,128.15,128.19,128.15,128.16,2600.0,107.33,107.3635,107.33,107.3384,2600.0
2014-11-14 13:30:00,128.18,128.26,128.16,128.26,5200.0,107.3551,107.4221,107.3384,107.4221,5200.0
2014-11-14 13:35:00,128.27,128.33,128.25,128.3,22800.0,107.4305,107.4808,107.4138,107.4556,22800.0
2014-11-14 13:40:00,128.27,128.33,128.27,128.33,5400.0,107.4305,107.4808,107.4305,107.4808,5400.0
2014-11-14 13:45:00,128.36,128.45,128.34,128.45,5200.0,107.5059,107.5813,107.4891,107.5813,5200.0
2014-11-14 13:50:00,128.45,128.48,128.43,128.44,3300.0,107.5813,107.6064,107.5645,107.5729,3300.0
2014-11-14 13:55:00,128.44,128.48,128.36,128.36,8500.0,107.5729,107.6064,107.5059,107.5059,8500.0
2014-11-14 14:00:00,128.31,128.31,128.26,128.29,17300.0,107.464,107.464,107.4221,107.4473,17300.0
2014-11-14 14:05:00,128.28,128.38,128.24,128.38,4400.0,107.4389,107.5226,107.4054,107.5226,4400.0
2014-11-14 14:10:00,128.38,128.41,128.36,128.41,4700.0,107.5226,107.5478,107.5059,107.5478,4700.0
2014-11-14 14:15:00,128.43,128.5,128.41,128.5,5500.0,107.5645,107.6231,107.5478,107.6231,5500.0
2014-11-14 14:20:00,128.49,128.52,128.39,128.39,5500.0,107.6148,107.6399,107.531,107.531,5500.0
2014-11-14 14:25:00,128.37,128.52,128.36,128.51,6100.0,107.5143,107.6399,107.5059,107.6315,6100.0
2014-11-14 14:30:00,128.51,128.52,128.37,128.4,6800.0,107.6315,107.6399,107.5143,107.5394,6800.0
2014-11-14 14:35:00,128.37,128.37,128.25,128.29,5400.0,107.5143,107.5143,107.4138,107.4473,5400.0
2014-11-14 14:40:00,128.3,128.35,128.28,128.34,7000.0,107.4556,107.4975,107.4389,107.4891,7000.0
2014-11-14 14:45:00,128.34,128.34,128.26,128.27,6600.0,107.4891,107.4891,107.4221,107.4305,6600.0
2014-11-14 14:50:00,128.27,128.36,128.27,128.28,9900.0,107.4305,107.5059,107.4305,107.4389,9900.0
2014-11-14 14:55:00,128.32,128.33,128.27,128.28,7300.0,107.4724,107.4808,107.4305,107.4389,7300.0
2014-11-14 15:00:00,128.27,128.31,128.27,128.3,5700.0,107.4305,107.464,107.4305,107.4556,5700.0
2014-11-14 15:05:00,128.3,128.41,128.3,128.35,8200.0,107.4556,107.5478,107.4556,107.4975,8200.0
2014-11-14 15:10:00,128.33,128.36,128.31,128.32,7700.0,107.4808,107.5059,107.464,107.4724,7700.0
2014-11-14 15:15:00,128.31,128.36,128.25,128.34,14900.0,107.464,107.5059,107.4138,107.4891,14900.0
2014-11-14 15:20:00,128.35,128.35,128.28,128.28,12800.0,107.4975,107.4975,107.4389,107.4389,12800.0
2014-11-14 15:25:00,128.28,128.38,128.27,128.38,9400.0,107.4389,107.5226,107.4305,107.5226,9400.0
2014-11-14 15:30:00,128.39,128.47,128.39,128.42,9200.0,107.531,107.598,107.531,107.5561,9200.0
2014-11-14 15:35:00,128.43,128.44,128.28,128.3,16100.0,107.5645,107.5729,107.4389,107.4556,16100.0
2014-11-14 15:40:00,128.28,128.31,128.25,128.3,14400.0,107.4389,107.464,107.4138,107.4556,14400.0
2014-11-14 15:45:00,128.29,128.33,128.23,128.25,11000.0,107.4473,107.4808,107.397,107.4138,11000.0
2014-11-14 15:50:00,128.24,128.25,128.18,128.22,14600.0,107.4054,107.4138,107.3551,107.3886,14600.0
2014-11-14 15:55:00,128.26,128.44,128.23,128.43,45600.0,107.4221,107.5729,107.397,107.5645,45600.0
2014-11-17 09:30:00,127.79,128.24,127.79,128.08,33300.0,107.0285,107.4054,107.0285,107.2714,33300.0
2014-11-17 09:35:00,128.08,128.2,127.9,128.2,14100.0,107.2714,107.3719,107.1206,107.3719,14100.0
2014-11-17 09:40:00,128.2,128.21,128.04,128.18,5700.0,107.3719,107.3803,107.2379,107.3551,5700.0
2014-11-17 09:45:00,128.2,128.22,128.12,128.22,4000.0,107.3719,107.3886,107.3049,107.3886,4000.0
2014-11-17 09:50:00,128.23,128.28,128.16,128.2,6500.0,107.397,107.4389,107.3384,107.3719,6500.0
2014-11-17 09:55:00,128.12,128.4,128.09,128.4,9000.0,107.3049,107.5394,107.2798,107.5394,9000.0
2014-11-17 10:00:00,128.43,128.58,128.38,128.38,9600.0,107.5645,107.6901,107.5226,107.5226,9600.0
2014-11-17 10:05:00,128.43,128.43,128.05,128.24,17000.0,107.5645,107.5645,107.2463,107.4054,17000.0
2014-11-17 10:10:00,128.16,128.32,128.05,128.23,20100.0,107.3384,107.4724,107.2463,107.397,20100.0
2014-11-17 10:15:00,128.25,128.32,128.1,128.27,14300.0,107.4138,107.4724,107.2881,107.4305,14300.0
2014-11-17 10:20:00,128.23,128.41,128.19,128.35,10200.0,107.397,107.5478,107.3635,107.4975,10200.0
2014-11-17 10:25:00,128.44,128.62,128.42,128.57,4400.0,107.5729,107.7237,107.5561,107.6818,4400.0
2014-11-17 10:30:00,128.61,128.61,128.4,128.45,6000.0,107.7153,107.7153,107.5394,107.5813,6000.0
2014-11-17 10:35:00,128.46,128.52,128.34,128.44,9200.0,107.5896,107.6399,107.4891,107.5729,9200.0
2014-11-17 10:40:00,128.39,128.55,128.39,128.51,5300.0,107.531,107.665,107.531,107.6315,5300.0
2014-11-17 10:45:00,128.47,128.49,128.35,128.48,15100.0,107.598,107.6148,107.4975,107.6064,15100.0
2014-11-17 10:50:00,128.45,128.56,128.38,128.5,16100.0,107.5813,107.6734,107.5226,107.6231,16100.0
2014-11-17 10:55:00,128.55,128.62,128.53,128.61,3400.0,107.665,107.7237,107.6483,107.7153,3400.0
2014-11-17 11:00:00,128.65,128.68,128.59,128.67,3500.0,107.7488,107.7739,107.6985,107.7655,3500.0
2014-11-17 11:05:00,128.67,128.76,128.66,128.74,10700.0,107.7655,107.8409,107.7572,107.8242,10700.0
2014-11-17 11:10:00,128.72,128.8,128.6,128.77,9200.0,107.8074,107.8744,107.7069,107.8493,9200.0
2014-11-17 11:15:00,128.79,128.86,128.75,128.82,11700.0,107.866,107.9247,107.8325,107.8912,11700.0
2014-11-17 11:20:00,128.81,128.83,128.57,128.57,7700.0,107.8828,107.8995,107.6818,107.6818,7700.0
2014-11-17 11:25:00,128.55,128.57,128.44,128.44,7200.0,107.665,107.6818,107.5729,107.5729,7200.0
2014-11-17 11:30:00,128.38,128.49,128.31,128.39,15900.0,107.5226,107.6148,107.464,107.531,15900.0
2014-11-17 11:35:00,128.43,128.53,128.42,128.44,10300.0,107.5645,107.6483,107.5561,107.5729,10300.0
2014-11-17 11:40:00,128.44,128.44,128.31,128.32,10500.0,107.5729,107.5729,107.464,107.4724,10500.0
2014-11-17 11:45:00,128.33,128.39,128.29,128.37,19600.0,107.4808,107.531,107.4473,107.5143,19600.0
2014-11-17 11:50:00,128.32,128.43,128.27,128.41,5700.0,107.4724,107.5645,107.4305,107.5478,5700.0
2014-11-17 11:55:00,128.47,128.47,128.32,128.39,6600.0,107.598,107.598,107.4724,107.531,6600.0
2014-11-17 12:00:00,128.4,128.47,128.33,128.33,6000.0,107.5394,107.598,107.4808,107.4808,6000.0
2014-11-17 12:05:00,128.3,128.42,128.3,128.36,7100.0,107.4556,107.5561,107.4556,107.5059,7100.0
2014-11-17 12:10:00,128.38,128.46,128.34,128.45,3700.0,107.5226,107.5896,107.4891,107.5813,3700.0
2014-11-17 12:15:00,128.52,128.54,128.44,128.54,2300.0,107.6399,107.6566,107.5729,107.6566,2300.0
2014-11-17 12:20:00,128.54,128.54,128.47,128.49,3000.0,107.6566,107.6566,107.598,107.6148,3000.0
2014-11-17 12:25:00,128.48,128.62,128.48,128.62,2800.0,107.6064,107.7237,107.6064,107.7237,2800.0
2014-11-17 12:30:00,128.63,128.63,128.57,128.61,1900.0,107.732,107.732,107.6818,107.7153,1900.0
2014-11-17 12:35:00,128.59,128.59,128.47,128.49,4600.0,107.6985,107.6985,107.598,107.6148,4600.0
2014-11-17 12:40:00,128.51,128.71,128.49,128.64,5700.0,107.6315,107.799,107.6148,107.7404,5700.0
2014-11-17 12:45:00,128.61,128.61,128.53,128.61,4800.0,107.7153,107.7153,107.6483,107.7153,4800.0
2014-11-17 12:50:00,128.58,128.61,128.56,128.61,3000.0,107.6901,107.7153,107.6734,107.7153,3000.0
2014-11-17 12:55:00,128.62,128.62,128.53,128.55,8800.0,107.7237,107.7237,107.6483,107.665,8800.0
2014-11-17 13:00:00,128.57,128.69,128.54,128.69,10500.0,107.6818,107.7823,107.6566,107.7823,10500.0
2014-11-17 13:05:00,128.66,128.77,128.66,128.75,1900.0,107.7572,107.8493,107.7572,107.8325,1900.0
2014-11-17 13:10:00,128.75,128.77,128.7,128.76,7000.0,107.8325,107.8493,107.7907,107.8409,7000.0
2014-11-17 13:15:00,128.85,128.96,128.85,128.95,1500.0,107.9163,108.0084,107.9163,108.0,1500.0
2014-11-17 13:20:00,128.9,128.96,128.87,128.96,7400.0,107.9582,108.0084,107.933,108.0084,7400.0
2014-11-17 13:25:00,128.98,128.98,128.89,128.91,5300.0,108.0252,108.0252,107.9498,107.9665,5300.0
2014-11-17 13:30:00,128.92,128.96,128.89,128.92,5200.0,107.9749,108.0084,107.9498,107.9749,5200.0
2014-11-17 13:35:00,128.93,128.93,128.84,128.84,4000.0,107.9833,107.9833,107.9079,107.9079,4000.0
2014-11-17 13:40:00,128.86,128.96,128.86,128.96,3600.0,107.9247,108.0084,107.9247,108.0084,3600.0
2014-11-17 13:45:00,128.93,128.95,128.82,128.84,24000.0,107.9833,108.0,107.8912,107.9079,24000.0
2014-11-17 13:50:00,128.82,128.91,128.81,128.91,4200.0,107.8912,107.9665,107.8828,107.9665,4200.0
2014-11-17 13:55:00,128.91,128.96,128.86,128.93,8300.0,107.9665,108.0084,107.9247,107.9833,8300.0
2014-11-17 14:00:00,128.91,128.98,128.85,128.93,6500.0,107.9665,108.0252,107.9163,107.9833,6500.0
2014-11-17 14:05:00,128.96,128.96,128.85,128.85,13500.0,108.0084,108.0084,107.9163,107.9163,13500.0
2014-11-17 14:10:00,128.85,128.99,128.85,128.98,6600.0,107.9163,108.0335,107.9163,108.0252,6600.0
2014-11-17 14:15:00,128.96,128.98,128.95,128.95,5000.0,108.0084,108.0252,108.0,108.0,5000.0
2014-11-17 14:20:00,128.95,128.95,128.9,128.91,6400.0,108.0,108.0,107.9582,107.9665,6400.0
2014-11-17 14:25:00,128.9,128.94,128.89,128.94,5400.0,107.9582,107.9917,107.9498,107.9917,5400.0
2014-11-17 14:30:00,128.93,128.97,128.92,128.94,8900.0,107.9833,108.0168,107.9749,107.9917,8900.0
2014-11-17 14:35:00,128.94,128.97,128.93,128.95,7800.0,107.9917,108.0168,107.9833,108.0,7800.0
2014-11-17 14:40:00,128.96,128.97,128.93,128.97,8900.0,108.0084,108.0168,107.9833,108.0168,8900.0
2014-11-17 14:45:00,128.97,129.0,128.95,128.95,8600.0,108.0168,108.0419,108.0,108.0,8600.0
2014-11-17 14:50:00,128.94,128.99,128.86,128.92,124800.0,107.9917,108.0335,107.9247,107.9749,124800.0
2014-11-17 14:55:00,128.93,128.94,128.82,128.85,13700.0,107.9833,107.9917,107.8912,107.9163,13700.0
2014-11-17 15:00:00,128.83,128.86,128.71,128.72,9100.0,107.8995,107.9247,107.799,107.8074,9100.0
2014-11-17 15:05:00,128.71,128.71,128.56,128.63,25900.0,107.799,107.799,107.6734,107.732,25900.0
2014-11-17 15:10:00,128.63,128.63,128.54,128.59,14400.0,107.732,107.732,107.6566,107.6985,14400.0
2014-11-17 15:15:00,128.6,128.73,128.57,128.69,19200.0,107.7069,107.8158,107.6818,107.7823,19200.0
2014-11-17 15:20:00,128.68,128.77,128.65,128.77,6100.0,107.7739,107.8493,107.7488,107.8493,6100.0
2014-11-17 15:25:00,128.75,128.81,128.75,128.81,7300.0,107.8325,107.8828,107.8325,107.8828,7300.0
2014-11-17 15:30:00,128.8,128.83,128.73,128.77,5500.0,107.8744,107.8995,107.8158,107.8493,5500.0
2014-11-17 15:35:00,128.72,128.8,128.65,128.78,89600.0,107.8074,107.8744,107.7488,107.8577,89600.0
2014-11-17 15:40:00,128.77,128.8,128.72,128.72,11500.0,107.8493,107.8744,107.8074,107.8074,11500.0
2014-11-17 15:45:00,128.74,128.76,128.66,128.66,27000.0,107.8242,107.8409,107.7572,107.7572,27000.0
2014-11-17 15:50:00,128.65,128.67,128.43,128.45,29200.0,107.7488,107.7655,107.5645,107.5813,29200.0
2014-11-17 15:55:00,128.46,128.59,128.46,128.56,24300.0,107.5896,107.6985,107.5896,107.6734,24300.0
2014-11-18 09:30:00,128.85,129.33,128.43,129.29,16800.0,107.9163,108.3183,107.5645,108.2848,16800.0
2014-11-18 09:35:00,129.44,129.98,129.44,129.72,18500.0,108.4104,108.8627,108.4104,108.6449,18500.0
2014-11-18 09:40:00,129.98,130.39,129.74,130.29,29100.0,108.8627,109.2061,108.6617,109.1223,29100.0
2014-11-18 09:45:00,130.25,130.37,130.1,130.1,9400.0,109.0888,109.1893,108.9632,108.9632,9400.0
2014-11-18 09:50:00,130.03,130.15,129.9,129.99,20100.0,108.9046,109.0051,108.7957,108.8711,20100.0
2014-11-18 09:55:00,130.0,130.03,129.95,129.99,86700.0,108.8794,108.9046,108.8376,108.8711,86700.0
2014-11-18 10:00:00,130.03,130.17,129.92,130.07,57600.0,108.9046,109.0218,108.8124,108.9381,57600.0
2014-11-18 10:05:00,130.03,130.13,129.96,130.05,28800.0,108.9046,108.9883,108.8459,108.9213,28800.0
2014-11-18 10:10:00,130.1,130.21,130.0,130.1,33500.0,108.9632,109.0553,108.8794,108.9632,33500.0
2014-11-18 10:15:00,130.15,130.43,130.12,130.36,24500.0,109.0051,109.2396,108.98,109.181,24500.0
2014-11-18 10:20:00,130.34,130.34,130.12,130.12,14900.0,109.1642,109.1642,108.98,108.98,14900.0
2014-11-18 10:25:00,130.13,130.17,130.05,130.05,11300.0,108.9883,109.0218,108.9213,108.9213,11300.0
2014-11-18 10:30:00,130.02,130.21,130.02,130.15,12000.0,108.8962,109.0553,108.8962,109.0051,12000.0
2014-11-18 10:35:00,130.15,130.15,129.91,130.02,28500.0,109.0051,109.0051,108.8041,108.8962,28500.0
2014-11-18 10:40:00,130.03,130.14,129.99,130.06,19200.0,108.9046,108.9967,108.8711,108.9297,19200.0
2014-11-18 10:45:00,130.06,130.19,129.98,130.19,27200.0,108.9297,109.0386,108.8627,109.0386,27200.0
2014-11-18 10:50:00,130.19,130.2,130.02,130.15,18900.0,109.0386,109.047,108.8962,109.0051,18900.0
2014-11-18 10:55:00,130.17,130.42,130.17,130.39,12500.0,109.0218,109.2312,109.0218,109.2061,12500.0
2014-11-18 11:00:00,130.38,130.44,130.35,130.36,9800.0,109.1977,109.248,109.1726,109.181,9800.0
2014-11-18 11:05:00,130.37,130.51,130.35,130.51,15400.0,109.1893,109.3066,109.1726,109.3066,15400.0
2014-11-18 11:10:00,130.49,130.57,130.49,130.54,16800.0,109.2898,109.3568,109.2898,109.3317,16800.0
2014-11-18 11:15:00,130.53,130.62,130.53,130.61,12200.0,109.3233,109.3987,109.3233,109.3903,12200.0
2014-11-18 11:20:00,130.62,130.63,130.49,130.51,15800.0,109.3987,109.4071,109.2898,109.3066,15800.0
2014-11-18 11:25:00,130.52,130.54,130.28,130.31,26800.0,109.315,109.3317,109.114,109.1391,26800.0
2014-11-18 11:30:00,130.28,130.62,130.27,130.59,23900.0,109.114,109.3987,109.1056,109.3736,23900.0
2014-11-18 11:35:00,130.58,130.81,130.51,130.77,28100.0,109.3652,109.5579,109.3066,109.5243,28100.0
2014-11-18 11:40:00,130.78,130.78,130.76,130.78,4700.0,109.5327,109.5327,109.516,109.5327,4700.0
2014-11-18 11:45:00,130.77,130.84,130.76,130.84,6600.0,109.5243,109.583,109.516,109.583,6600.0
2014-11-18 11:50:00,130.84,130.87,130.57,130.58,12900.0,109.583,109.6081,109.3568,109.3652,12900.0
2014-11-18 11:55:00,130.59,130.78,130.59,130.76,10200.0,109.3736,109.5327,109.3736,109.516,10200.0
2014-11-18 12:00:00,130.75,130.75,130.49,130.49,4500.0,109.5076,109.5076,109.2898,109.2898,4500.0
2014-11-18 12:05:00,130.48,130.48,130.35,130.41,7700.0,109.2815,109.2815,109.1726,109.2228,7700.0
2014-11-18 12:10:00,130.43,130.47,130.32,130.42,8100.0,109.2396,109.2731,109.1475,109.2312,8100.0
2014-11-18 12:15:00,130.4,130.43,130.36,130.41,4200.0,109.2145,109.2396,109.181,109.2228,4200.0
2014-11-18 12:20:00,130.4,130.4,130.28,130.31,5400.0,109.2145,109.2145,109.114,109.1391,5400.0
2014-11-18 12:25:00,130.28,130.28,130.12,130.12,10500.0,109.114,109.114,108.98,108.98,10500.0
2014-11-18 12:30:00,130.12,130.25,130.12,130.21,4700.0,108.98,109.0888,108.98,109.0553,4700.0
2014-11-18 12:35:00,130.22,130.22,130.14,130.17,7600.0,109.0637,109.0637,108.9967,109.0218,7600.0
2014-11-18 12:40:00,130.17,130.25,130.16,130.24,6100.0,109.0218,109.0888,109.0135,109.0805,6100.0
2014-11-18 12:45:00,130.24,130.31,130.23,130.25,4600.0,109.0805,109.1391,109.0721,109.0888,4600.0
2014-11-18 12:50:00,130.24,130.27,130.22,130.24,2100.0,109.0805,109.1056,109.0637,109.0805,2100.0
2014-11-18 12:55:00,130.23,130.31,130.17,130.31,10500.0,109.0721,109.1391,109.0218,109.1391,10500.0
2014-11-18 13:00:00,130.31,130.31,130.17,130.19,6100.0,109.1391,109.1391,109.0218,109.0386,6100.0
2014-11-18 13:05:00,130.17,130.2,130.15,130.17,4100.0,109.0218,109.047,109.0051,109.0218,4100.0
2014-11-18 13:10:00,130.19,130.27,130.18,130.27,5900.0,109.0386,109.1056,109.0302,109.1056,5900.0
2014-11-18 13:15:00,130.26,130.32,130.25,130.26,3200.0,109.0972,109.1475,109.0888,109.0972,3200.0
2014-11-18 13:20:00,130.25,130.37,130.25,130.32,4800.0,109.0888,109.1893,109.0888,109.1475,4800.0
2014-11-18 13:25:00,130.33,130.36,130.3,130.33,5900.0,109.1558,109.181,109.1307,109.1558,5900.0
2014-11-18 13:30:00,130.33,130.33,130.24,130.29,3200.0,109.1558,109.1558,109.0805,109.1223,3200.0
2014-11-18 13:35:00,130.27,130.28,130.22,130.23,6400.0,109.1056,109.114,109.0637,109.0721,6400.0
2014-11-18 13:40:00,130.23,130.32,130.23,130.31,7300.0,109.0721,109.1475,109.0721,109.1391,7300.0
2014-11-18 13:45:00,130.3,130.31,130.28,130.28,6200.0,109.1307,109.1391,109.114,109.114,6200.0
2014-11-18 13:50:00,130.29,130.31,130.26,130.27,5200.0,109.1223,109.1391,109.0972,109.1056,5200.0
2014-11-18 13:55:00,130.25,130.31,130.25,130.27,4300.0,109.0888,109.1391,109.0888,109.1056,4300.0
2014-11-18 14:00:00,130.27,130.49,130.24,130.39,12600.0,109.1056,109.2898,109.0805,109.2061,12600.0
2014-11-18 14:05:00,130.38,130.6,130.38,130.59,19600.0,109.1977,109.382,109.1977,109.3736,19600.0
2014-11-18 14:10:00,130.62,130.77,130.58,130.72,17400.0,109.3987,109.5243,109.3652,109.4825,17400.0
2014-11-18 14:15:00,130.74,130.77,130.73,130.73,6200.0,109.4992,109.5243,109.4908,109.4908,6200.0
2014-11-18 14:20:00,130.72,130.74,130.65,130.68,4900.0,109.4825,109.4992,109.4238,109.449,4900.0
2014-11-18 14:25:00,130.64,130.64,130.55,130.61,4400.0,109.4155,109.4155,109.3401,109.3903,4400.0
2014-11-18 14:30:00,130.6,130.62,130.57,130.6,3200.0,109.382,109.3987,109.3568,109.382,3200.0
2014-11-18 14:35:00,130.57,130.62,130.53,130.59,8600.0,109.3568,109.3987,109.3233,109.3736,8600.0
2014-11-18 14:40:00,130.62,130.77,130.59,130.77,6500.0,109.3987,109.5243,109.3736,109.5243,6500.0
2014-11-18 14:45:00,130.76,130.78,130.66,130.71,15100.0,109.516,109.5327,109.4322,109.4741,15100.0
2014-11-18 14:50:00,130.73,130.76,130.63,130.63,25500.0,109.4908,109.516,109.4071,109.4071,25500.0
2014-11-18 14:55:00,130.62,130.64,130.48,130.56,5100.0,109.3987,109.4155,109.2815,109.3485,5100.0
2014-11-18 15:00:00,130.53,130.56,130.48,130.53,6100.0,109.3233,109.3485,109.2815,109.3233,6100.0
2014-11-18 15:05:00,130.54,130.71,130.54,130.66,6400.0,109.3317,109.4741,109.3317,109.4322,6400.0
2014-11-18 15:10:00,130.66,130.77,130.65,130.77,8100.0,109.4322,109.5243,109.4238,109.5243,8100.0
2014-11-18 15:15:00,130.77,130.77,130.67,130.69,8200.0,109.5243,109.5243,109.4406,109.4573,8200.0
2014-11-18 15:20:00,130.68,130.68,130.5,130.54,11400.0,109.449,109.449,109.2982,109.3317,11400.0
2014-11-18 15:25:00,130.55,130.62,130.54,130.59,6500.0,109.3401,109.3987,109.3317,109.3736,6500.0
2014-11-18 15:30:00,130.6,130.61,130.54,130.58,15300.0,109.382,109.3903,109.3317,109.3652,15300.0
2014-11-18 15:35:00,130.59,130.68,130.53,130.66,12100.0,109.3736,109.449,109.3233,109.4322,12100.0
2014-11-18 15:40:00,130.66,130.72,130.63,130.71,13600.0,109.4322,109.4825,109.4071,109.4741,13600.0
2014-11-18 15:45:00,130.72,130.78,130.59,130.66,37900.0,109.4825,109.5327,109.3736,109.4322,37900.0
2014-11-18 15:50:00,130.64,130.64,130.46,130.46,33000.0,109.4155,109.4155,109.2647,109.2647,33000.0
2014-11-18 15:55:00,130.45,130.49,130.39,130.41,49700.0,109.2563,109.2898,109.2061,109.2228,49700.0
2014-11-19 09:30:00,130.11,130.11,128.9,129.03,29500.0,108.9716,108.9716,107.9582,108.067,29500.0
2014-11-19 09:35:00,128.93,129.2,128.71,129.04,14200.0,107.9833,108.2094,107.799,108.0754,14200.0
2014-11-19 09:40:00,129.11,129.42,129.01,129.24,57200.0,108.134,108.3937,108.0503,108.2429,57200.0
2014-11-19 09:45:00,129.23,129.56,129.07,129.27,41700.0,108.2345,108.5109,108.1005,108.268,41700.0
2014-11-19 09:50:00,129.35,129.37,129.0,129.23,32300.0,108.3351,108.3518,108.0419,108.2345,32300.0
2014-11-19 09:55:00,129.3,129.3,129.02,129.14,9200.0,108.2932,108.2932,108.0587,108.1592,9200.0
2014-11-19 10:00:00,129.19,129.31,129.05,129.15,67200.0,108.201,108.3015,108.0838,108.1675,67200.0
2014-11-19 10:05:00,129.13,129.26,129.0,129.22,34200.0,108.1508,108.2597,108.0419,108.2262,34200.0
2014-11-19 10:10:00,129.21,129.21,128.89,129.04,15100.0,108.2178,108.2178,107.9498,108.0754,15100.0
2014-11-19 10:15:00,128.98,129.33,128.94,129.32,24600.0,108.0252,108.3183,107.9917,108.3099,24600.0
2014-11-19 10:20:00,129.33,129.33,129.12,129.16,10800.0,108.3183,108.3183,108.1424,108.1759,10800.0
2014-11-19 10:25:00,129.15,129.15,128.93,129.02,17600.0,108.1675,108.1675,107.9833,108.0587,17600.0
2014-11-19 10:30:00,129.02,129.09,128.93,128.94,6800.0,108.0587,108.1173,107.9833,107.9917,6800.0
2014-11-19 10:35:00,128.96,129.0,128.75,128.76,8600.0,108.0084,108.0419,107.8325,107.8409,8600.0
2014-11-19 10:40:00,128.74,128.76,128.62,128.68,8900.0,107.8242,107.8409,107.7237,107.7739,8900.0
2014-11-19 10:45:00,128.69,128.7,128.54,128.54,8300.0,107.7823,107.7907,107.6566,107.6566,8300.0
2014-11-19 10:50:00,128.57,128.75,128.5,128.75,8600.0,107.6818,107.8325,107.6231,107.8325,8600.0
2014-11-19 10:55:00,128.73,128.85,128.67,128.74,10900.0,107.8158,107.9163,107.7655,107.8242,10900.0
2014-11-19 11:00:00,128.69,128.82,128.66,128.81,13000.0,107.7823,107.8912,107.7572,107.8828,13000.0
2014-11-19 11:05:00,128.8,128.83,128.67,128.83,5100.0,107.8744,107.8995,107.7655,107.8995,5100.0
2014-11-19 11:10:00,128.83,128.87,128.77,128.83,6300.0,107.8995,107.933,107.8493,107.8995,6300.0
2014-11-19 11:15:00,128.77,128.84,128.74,128.84,9300.0,107.8493,107.9079,107.8242,107.9079,9300.0
2014-11-19 11:20:00,128.83,128.83,128.6,128.72,9200.0,107.8995,107.8995,107.7069,107.8074,9200.0
2014-11-19 11:25:00,128.72,128.74,128.65,128.68,5900.0,107.8074,107.8242,107.7488,107.7739,5900.0
2014-11-19 11:30:00,128.7,128.74,128.68,128.71,7600.0,107.7907,107.8242,107.7739,107.799,7600.0
2014-11-19 11:35:00,128.71,128.74,128.63,128.66,6900.0,107.799,107.8242,107.732,107.7572,6900.0
2014-11-19 11:40:00,128.68,128.83,128.68,128.83,35000.0,107.7739,107.8995,107.7739,107.8995,35000.0
2014-11-19 11:45:00,128.84,128.96,128.83,128.93,9000.0,107.9079,108.0084,107.8995,107.9833,9000.0
2014-11-19 11:50:00,128.93,129.01,128.91,128.98,8600.0,107.9833,108.0503,107.9665,108.0252,8600.0
2014-11-19 11:55:00,128.96,129.0,128.91,128.97,13900.0,108.0084,108.0419,107.9665,108.0168,13900.0
2014-11-19 12:00:00,128.99,129.02,128.95,128.99,7200.0,108.0335,108.0587,108.0,108.0335,7200.0
2014-11-19 12:05:00,128.98,129.02,128.92,129.0,17500.0,108.0252,108.0587,107.9749,108.0419,17500.0
2014-11-19 12:10:00,128.97,129.03,128.94,129.03,6900.0,108.0168,108.067,107.9917,108.067,6900.0
2014-11-19 12:15:00,128.98,129.03,128.98,129.02,15500.0,108.0252,108.067,108.0252,108.0587,15500.0
2014-11-19 12:20:00,129.0,129.05,128.95,128.97,9400.0,108.0419,108.0838,108.0,108.0168,9400.0
2014-11-19 12:25:00,128.95,128.97,128.92,128.97,37200.0,108.0,108.0168,107.9749,108.0168,37200.0
2014-11-19 12:30:00,128.97,129.09,128.96,129.03,71500.0,108.0168,108.1173,108.0084,108.067,71500.0
2014-11-19 12:35:00,129.03,129.06,128.9,128.95,36500.0,108.067,108.0922,107.9582,108.0,36500.0
2014-11-19 12:40:00,128.95,129.01,128.93,129.0,6000.0,108.0,108.0503,107.9833,108.0419,6000.0
2014-11-19 12:45:00,129.0,129.0,128.9,128.92,11200.0,108.0419,108.0419,107.9582,107.9749,11200.0
2014-11-19 12:50:00,128.94,129.01,128.91,128.98,10700.0,107.9917,108.0503,107.9665,108.0252,10700.0
2014-11-19 12:55:00,128.98,129.06,128.91,129.06,8300.0,108.0252,108.0922,107.9665,108.0922,8300.0
2014-11-19 13:00:00,129.06,129.07,128.93,128.94,7600.0,108.0922,108.1005,107.9833,107.9917,7600.0
2014-11-19 13:05:00,128.93,129.0,128.92,129.0,9000.0,107.9833,108.0419,107.9749,108.0419,9000.0
2014-11-19 13:10:00,129.0,129.01,128.96,128.96,5400.0,108.0419,108.0503,108.0084,108.0084,5400.0
2014-11-19 13:15:00,128.98,129.08,128.98,129.03,8700.0,108.0252,108.1089,108.0252,108.067,8700.0
2014-11-19 13:20:00,129.06,129.06,128.96,128.97,8400.0,108.0922,108.0922,108.0084,108.0168,8400.0
2014-11-19 13:25:00,128.99,129.03,128.95,128.97,7500.0,108.0335,108.067,108.0,108.0168,7500.0
2014-11-19 13:30:00,128.97,129.03,128.95,128.96,8800.0,108.0168,108.067,108.0,108.0084,8800.0
2014-11-19 13:35:00,128.96,129.05,128.95,129.04,8100.0,108.0084,108.0838,108.0,108.0754,8100.0
2014-11-19 13:40:00,129.02,129.03,128.98,129.01,7500.0,108.0587,108.067,108.0252,108.0503,7500.0
2014-11-19 13:45:00,129.02,129.02,128.9,128.93,8800.0,108.0587,108.0587,107.9582,107.9833,8800.0
2014-11-19 13:50:00,128.93,129.02,128.91,129.02,10000.0,107.9833,108.0587,107.9665,108.0587,10000.0
2014-11-19 13:55:00,129.01,129.04,128.9,128.94,10200.0,108.0503,108.0754,107.9582,107.9917,10200.0
2014-11-19 14:00:00,128.92,129.2,128.84,129.19,69800.0,107.9749,108.2094,107.9079,108.201,69800.0
2014-11-19 14:05:00,129.16,129.31,129.14,129.2,19600.0,108.1759,108.3015,108.1592,108.2094,19600.0
2014-11-19 14:10:00,129.18,129.24,129.02,129.03,18100.0,108.1927,108.2429,108.0587,108.067,18100.0
2014-11-19 14:15:00,129.03,129.13,128.97,129.13,12100.0,108.067,108.1508,108.0168,108.1508,12100.0
2014-11-19 14:20:00,129.13,129.14,128.69,128.76,20200.0,108.1508,108.1592,107.7823,107.8409,20200.0
2014-11-19 14:25:00,128.79,128.96,128.79,128.9,7200.0,107.866,108.0084,107.866,107.9582,7200.0
2014-11-19 14:30:00,128.9,128.99,128.87,128.98,13900.0,107.9582,108.0335,107.933,108.0252,13900.0
2014-11-19 14:35:00,128.99,128.99,128.82,128.94,11000.0,108.0335,108.0335,107.8912,107.9917,11000.0
2014-11-19 14:40:00,128.94,128.95,128.82,128.85,7900.0,107.9917,108.0,107.8912,107.9163,7900.0
2014-11-19 14:45:00,128.84,128.86,128.66,128.73,7400.0,107.9079,107.9247,107.7572,107.8158,7400.0
2014-11-19 14:50:00,128.74,128.99,128.7,128.94,7900.0,107.8242,108.0335,107.7907,107.9917,7900.0
2014-11-19 14:55:00,128.88,129.0,128.88,128.91,11000.0,107.9414,108.0419,107.9414,107.9665,11000.0
2014-11-19 15:00:00,128.9,128.9,128.79,128.82,12700.0,107.9582,107.9582,107.866,107.8912,12700.0
2014-11-19 15:05:00,128.83,128.91,128.8,128.9,12000.0,107.8995,107.9665,107.8744,107.9582,12000.0
2014-11-19 15:10:00,128.88,129.06,128.88,128.95,12400.0,107.9414,108.0922,107.9414,108.0,12400.0
2014-11-19 15:15:00,128.95,129.18,128.91,129.18,16700.0,108.0,108.1927,107.9665,108.1927,16700.0
2014-11-19 15:20:00,129.18,129.26,129.11,129.15,17600.0,108.1927,108.2597,108.134,108.1675,17600.0
2014-11-19 15:25:00,129.16,129.18,129.05,129.09,30900.0,108.1759,108.1927,108.0838,108.1173,30900.0
2014-11-19 15:30:00,129.09,129.21,129.09,129.21,42100.0,108.1173,108.2178,108.1173,108.2178,42100.0
2014-11-19 15:35:00,129.22,129.23,129.08,129.08,27800.0,108.2262,108.2345,108.1089,108.1089,27800.0
2014-11-19 15:40:00,129.08,129.19,129.02,129.14,50600.0,108.1089,108.201,108.0587,108.1592,50600.0
2014-11-19 15:45:00,129.1,129.21,129.06,129.15,83100.0,108.1257,108.2178,108.0922,108.1675,83100.0
2014-11-19 15:50:00,129.13,129.23,129.13,129.19,31400.0,108.1508,108.2345,108.1508,108.201,31400.0
2014-11-19 15:55:00,129.2,129.27,129.11,129.23,66600.0,108.2094,108.268,108.134,108.2345,66600.0
2014-11-20 09:30:00,128.24,128.48,128.13,128.15,18500.0,107.4054,107.6064,107.3133,107.33,18500.0
2014-11-20 09:35:00,128.31,128.77,128.13,128.63,14200.0,107.464,107.8493,107.3133,107.732,14200.0
2014-11-20 09:40:00,128.72,129.06,128.61,128.72,10500.0,107.8074,108.0922,107.7153,107.8074,10500.0
2014-11-20 09:45:00,128.75,129.15,128.71,129.0,40400.0,107.8325,108.1675,107.799,108.0419,40400.0
2014-11-20 09:50:00,129.0,129.05,128.89,128.94,12600.0,108.0419,108.0838,107.9498,107.9917,12600.0
2014-11-20 09:55:00,128.89,129.03,128.81,129.03,4900.0,107.9498,108.067,107.8828,108.067,4900.0
2014-11-20 10:00:00,129.01,129.26,129.01,129.19,35300.0,108.0503,108.2597,108.0503,108.201,35300.0
2014-11-20 10:05:00,129.24,129.57,129.22,129.49,10300.0,108.2429,108.5193,108.2262,108.4523,10300.0
2014-11-20 10:10:00,129.52,129.54,129.38,129.47,25000.0,108.4774,108.4942,108.3602,108.4356,25000.0
2014-11-20 10:15:00,129.51,129.51,129.4,129.47,20800.0,108.4691,108.4691,108.3769,108.4356,20800.0
2014-11-20 10:20:00,129.46,129.51,129.44,129.51,17900.0,108.4272,108.4691,108.4104,108.4691,17900.0
2014-11-20 10:25:00,129.51,129.54,129.46,129.53,18200.0,108.4691,108.4942,108.4272,108.4858,18200.0
2014-11-20 10:30:00,129.53,129.72,129.51,129.7,19100.0,108.4858,108.6449,108.4691,108.6282,19100.0
2014-11-20 10:35:00,129.75,129.93,129.74,129.87,10200.0,108.6701,108.8208,108.6617,108.7706,10200.0
2014-11-20 10:40:00,129.87,130.14,129.87,130.13,8300.0,108.7706,108.9967,108.7706,108.9883,8300.0
2014-11-20 10:45:00,130.13,130.13,129.89,129.89,9100.0,108.9883,108.9883,108.7873,108.7873,9100.0
2014-11-20 10:50:00,129.86,130.14,129.86,130.14,8200.0,108.7622,108.9967,108.7622,108.9967,8200.0
2014-11-20 10:55:00,130.14,130.2,130.01,130.01,9500.0,108.9967,109.047,108.8878,108.8878,9500.0
2014-11-20 11:00:00,130.0,130.2,129.98,130.15,16500.0,108.8794,109.047,108.8627,109.0051,16500.0
2014-11-20 11:05:00,130.15,130.15,130.07,130.14,7000.0,109.0051,109.0051,108.9381,108.9967,7000.0
2014-11-20 11:10:00,130.17,130.39,130.17,130.37,12500.0,109.0218,109.2061,109.0218,109.1893,12500.0
2014-11-20 11:15:00,130.38,130.55,130.36,130.42,12500.0,109.1977,109.3401,109.181,109.2312,12500.0
2014-11-20 11:20:00,130.45,130.47,130.19,130.2,12900.0,109.2563,109.2731,109.0386,109.047,12900.0
2014-11-20 11:25:00,130.22,130.28,130.16,130.21,10600.0,109.0637,109.114,109.0135,109.0553,10600.0
2014-11-20 11:30:00,130.18,130.35,130.16,130.34,9000.0,109.0302,109.1726,109.0135,109.1642,9000.0
2014-11-20 11:35:00,130.33,130.62,130.33,130.43,34600.0,109.1558,109.3987,109.1558,109.2396,34600.0
2014-11-20 11:40:00,130.42,130.42,130.26,130.26,9500.0,109.2312,109.2312,109.0972,109.0972,9500.0
2014-11-20 11:45:00,130.26,130.37,130.22,130.37,11800.0,109.0972,109.1893,109.0637,109.1893,11800.0
2014-11-20 11:50:00,130.35,130.36,130.26,130.34,7100.0,109.1726,109.181,109.0972,109.1642,7100.0
2014-11-20 11:55:00,130.38,130.39,130.26,130.26,5600.0,109.1977,109.2061,109.0972,109.0972,5600.0
2014-11-20 12:00:00,130.3,130.35,130.24,130.28,10900.0,109.1307,109.1726,109.0805,109.114,10900.0
2014-11-20 12:05:00,130.28,130.4,130.27,130.32,6600.0,109.114,109.2145,109.1056,109.1475,6600.0
2014-11-20 12:10:00,130.36,130.45,130.36,130.45,5300.0,109.181,109.2563,109.181,109.2563,5300.0
2014-11-20 12:15:00,130.44,130.51,130.4,130.4,8000.0,109.248,109.3066,109.2145,109.2145,8000.0
2014-11-20 12:20:00,130.41,130.42,130.36,130.4,5500.0,109.2228,109.2312,109.181,109.2145,5500.0
2014-11-20 12:25:00,130.42,130.47,130.38,130.42,5300.0,109.2312,109.2731,109.1977,109.2312,5300.0
2014-11-20 12:30:00,130.42,130.56,130.42,130.54,10100.0,109.2312,109.3485,109.2312,109.3317,10100.0
2014-11-20 12:35:00,130.55,130.6,130.53,130.6,6000.0,109.3401,109.382,109.3233,109.382,6000.0
2014-11-20 12:40:00,130.6,130.6,130.35,130.35,5600.0,109.382,109.382,109.1726,109.1726,5600.0
2014-11-20 12:45:00,130.37,130.39,130.36,130.37,3500.0,109.1893,109.2061,109.181,109.1893,3500.0
2014-11-20 12:50:00,130.37,130.41,130.33,130.33,6100.0,109.1893,109.2228,109.1558,109.1558,6100.0
2014-11-20 12:55:00,130.33,130.36,130.29,130.35,5600.0,109.1558,109.181,109.1223,109.1726,5600.0
2014-11-20 13:00:00,130.34,130.45,130.32,130.42,4000.0,109.1642,109.2563,109.1475,109.2312,4000.0
2014-11-20 13:05:00,130.43,130.43,130.34,130.34,4000.0,109.2396,109.2396,109.1642,109.1642,4000.0
2014-11-20 13:10:00,130.33,130.33,130.22,130.3,4800.0,109.1558,109.1558,109.0637,109.1307,4800.0
2014-11-20 13:15:00,130.3,130.35,130.29,130.34,7000.0,109.1307,109.1726,109.1223,109.1642,7000.0
2014-11-20 13:20:00,130.35,130.35,130.23,130.25,3300.0,109.1726,109.1726,109.0721,109.0888,3300.0
2014-11-20 13:25:00,130.25,130.25,130.18,130.25,2900.0,109.0888,109.0888,109.0302,109.0888,2900.0
2014-11-20 13:30:00,130.27,130.32,130.24,130.28,3800.0,109.1056,109.1475,109.0805,109.114,3800.0
2014-11-20 13:35:00,130.31,130.38,130.3,130.33,7000.0,109.1391,109.1977,109.1307,109.1558,7000.0
2014-11-20 13:40:00,130.33,130.33,130.26,130.27,6600.0,109.1558,109.1558,109.0972,109.1056,6600.0
2014-11-20 13:45:00,130.28,130.37,130.26,130.31,7100.0,109.114,109.1893,109.0972,109.1391,7100.0
2014-11-20 13:50:00,130.32,130.38,130.31,130.38,7300.0,109.1475,109.1977,109.1391,109.1977,7300.0
2014-11-20 13:55:00,130.39,130.47,130.39,130.39,8200.0,109.2061,109.2731,109.2061,109.2061,8200.0
2014-11-20 14:00:00,130.39,130.44,130.39,130.41,4600.0,109.2061,109.248,109.2061,109.2228,4600.0
2014-11-20 14:05:00,130.44,130.54,130.4,130.52,7200.0,109.248,109.3317,109.2145,109.315,7200.0
2014-11-20 14:10:00,130.52,130.52,130.4,130.47,5400.0,109.315,109.315,109.2145,109.2731,5400.0
2014-11-20 14:15:00,130.48,130.5,130.47,130.48,13100.0,109.2815,109.2982,109.2731,109.2815,13100.0
2014-11-20 14:20:00,130.48,130.59,130.44,130.51,8700.0,109.2815,109.3736,109.248,109.3066,8700.0
2014-11-20 14:25:00,130.51,130.51,130.4,130.4,10200.0,109.3066,109.3066,109.2145,109.2145,10200.0
2014-11-20 14:30:00,130.4,130.41,130.35,130.36,7800.0,109.2145,109.2228,109.1726,109.181,7800.0
2014-11-20 14:35:00,130.35,130.36,130.28,130.29,10900.0,109.1726,109.181,109.114,109.1223,10900.0
2014-11-20 14:40:00,130.29,130.32,130.21,130.3,6600.0,109.1223,109.1475,109.0553,109.1307,6600.0
2014-11-20 14:45:00,130.3,130.37,130.28,130.28,9700.0,109.1307,109.1893,109.114,109.114,9700.0
2014-11-20 14:50:00,130.27,130.27,130.17,130.17,7500.0,109.1056,109.1056,109.0218,109.0218,7500.0
2014-11-20 14:55:00,130.19,130.23,130.16,130.2,4300.0,109.0386,109.0721,109.0135,109.047,4300.0
2014-11-20 15:00:00,130.1,130.22,130.05,130.21,13700.0,108.9632,109.0637,108.9213,109.0553,13700.0
2014-11-20 15:05:00,130.22,130.23,130.16,130.22,7200.0,109.0637,109.0721,109.0135,109.0637,7200.0
2014-11-20 15:10:00,130.21,130.25,130.1,130.19,11900.0,109.0553,109.0888,108.9632,109.0386,11900.0
2014-11-20 15:15:00,130.15,130.15,130.03,130.06,6600.0,109.0051,109.0051,108.9046,108.9297,6600.0
2014-11-20 15:20:00,130.04,130.04,130.0,130.03,5400.0,108.9129,108.9129,108.8794,108.9046,5400.0
2014-11-20 15:25:00,130.05,130.18,130.05,130.14,7400.0,108.9213,109.0302,108.9213,108.9967,7400.0
2014-11-20 15:30:00,130.14,130.23,130.13,130.21,5300.0,108.9967,109.0721,108.9883,109.0553,5300.0
2014-11-20 15:35:00,130.22,130.28,130.21,130.24,7200.0,109.0637,109.114,109.0553,109.0805,7200.0
2014-11-20 15:40:00,130.25,130.32,130.24,130.29,11000.0,109.0888,109.1475,109.0805,109.1223,11000.0
2014-11-20 15:45:00,130.31,130.34,130.17,130.22,18900.0,109.1391,109.1642,109.0218,109.0637,18900.0
2014-11-20 15:50:00,130.24,130.24,130.12,130.2,18300.0,109.0805,109.0805,108.98,109.047,18300.0
2014-11-20 15:55:00,130.2,130.44,130.2,130.42,59300.0,109.047,109.248,109.047,109.2312,59300.0
2014-11-21 09:30:00,131.21,132.14,131.21,131.95,68800.0,109.8929,110.6718,109.8929,110.5126,68800.0
2014-11-21 09:35:00,131.84,132.18,131.78,132.12,34500.0,110.4205,110.7053,110.3703,110.655,34500.0
2014-11-21 09:40:00,132.11,132.61,132.06,132.6,18400.0,110.6466,111.0654,110.6048,111.057,18400.0
2014-11-21 09:45:00,132.56,132.77,132.45,132.65,24600.0,111.0235,111.1994,110.9314,111.0989,24600.0
2014-11-21 09:50:00,132.68,132.87,132.55,132.81,15700.0,111.124,111.2832,111.0152,111.2329,15700.0
2014-11-21 09:55:00,132.88,133.22,132.82,133.05,19700.0,111.2915,111.5763,111.2413,111.4339,19700.0
2014-11-21 10:00:00,133.08,133.24,132.84,132.99,31300.0,111.4591,111.5931,111.258,111.3837,31300.0
2014-11-21 10:05:00,133.0,133.0,132.82,132.96,10100.0,111.3921,111.3921,111.2413,111.3585,10100.0
2014-11-21 10:10:00,132.95,133.02,132.85,133.01,9300.0,111.3502,111.4088,111.2664,111.4004,9300.0
2014-11-21 10:15:00,133.02,133.02,132.56,132.56,21400.0,111.4088,111.4088,111.0235,111.0235,21400.0
2014-11-21 10:20:00,132.59,132.66,132.5,132.55,4000.0,111.0487,111.1073,110.9733,111.0152,4000.0
2014-11-21 10:25:00,132.58,132.67,132.51,132.51,7800.0,111.0403,111.1157,110.9817,110.9817,7800.0
2014-11-21 10:30:00,132.52,132.57,132.39,132.39,9000.0,110.99,111.0319,110.8812,110.8812,9000.0
2014-11-21 10:35:00,132.38,132.55,132.3,132.49,34700.0,110.8728,111.0152,110.8058,110.9649,34700.0
2014-11-21 10:40:00,132.49,132.51,132.36,132.51,4500.0,110.9649,110.9817,110.856,110.9817,4500.0
2014-11-21 10:45:00,132.54,132.54,132.4,132.4,5500.0,111.0068,111.0068,110.8895,110.8895,5500.0
2014-11-21 10:50:00,132.39,132.46,132.35,132.46,9700.0,110.8812,110.9398,110.8477,110.9398,9700.0
2014-11-21 10:55:00,132.44,132.45,132.41,132.42,15100.0,110.923,110.9314,110.8979,110.9063,15100.0
2014-11-21 11:00:00,132.43,132.43,132.3,132.32,4400.0,110.9147,110.9147,110.8058,110.8225,4400.0
2014-11-21 11:05:00,132.32,132.34,132.18,132.29,11500.0,110.8225,110.8393,110.7053,110.7974,11500.0
2014-11-21 11:10:00,132.28,132.35,132.25,132.35,8400.0,110.789,110.8477,110.7639,110.8477,8400.0
2014-11-21 11:15:00,132.33,132.35,132.21,132.27,9300.0,110.8309,110.8477,110.7304,110.7807,9300.0
2014-11-21 11:20:00,132.25,132.25,132.12,132.15,8600.0,110.7639,110.7639,110.655,110.6801,8600.0
2014-11-21 11:25:00,132.15,132.15,132.0,132.04,49100.0,110.6801,110.6801,110.5545,110.588,49100.0
2014-11-21 11:30:00,132.06,132.11,131.98,132.03,15700.0,110.6048,110.6466,110.5378,110.5796,15700.0
2014-11-21 11:35:00,132.01,132.06,131.97,131.99,7000.0,110.5629,110.6048,110.5294,110.5461,7000.0
2014-11-21 11:40:00,132.0,132.09,131.99,132.04,13200.0,110.5545,110.6299,110.5461,110.588,13200.0
2014-11-21 11:45:00,132.04,132.07,131.92,131.92,10900.0,110.588,110.6131,110.4875,110.4875,10900.0
2014-11-21 11:50:00,131.92,132.0,131.89,131.95,14100.0,110.4875,110.5545,110.4624,110.5126,14100.0
2014-11-21 11:55:00,131.94,131.97,131.88,131.94,8100.0,110.5043,110.5294,110.454,110.5043,8100.0
2014-11-21 12:00:00,131.92,132.01,131.89,131.96,7800.0,110.4875,110.5629,110.4624,110.521,7800.0
2014-11-21 12:05:00,131.96,132.11,131.92,132.05,6700.0,110.521,110.6466,110.4875,110.5964,6700.0
2014-11-21 12:10:00,132.06,132.16,131.98,131.98,10900.0,110.6048,110.6885,110.5378,110.5378,10900.0
2014-11-21 12:15:00,131.98,131.98,131.88,131.91,10700.0,110.5378,110.5378,110.454,110.4791,10700.0
2014-11-21 12:20:00,131.91,132.05,131.9,131.96,7200.0,110.4791,110.5964,110.4708,110.521,7200.0
2014-11-21 12:25:00,132.0,132.04,131.95,132.0,10400.0,110.5545,110.588,110.5126,110.5545,10400.0
2014-11-21 12:30:00,132.01,132.03,131.81,131.81,5900.0,110.5629,110.5796,110.3954,110.3954,5900.0
2014-11-21 12:35:00,131.83,131.85,131.71,131.71,15700.0,110.4121,110.4289,110.3116,110.3116,15700.0
2014-11-21 12:40:00,131.74,131.79,131.72,131.74,6300.0,110.3368,110.3786,110.32,110.3368,6300.0
2014-11-21 12:45:00,131.79,131.79,131.7,131.72,6400.0,110.3786,110.3786,110.3033,110.32,6400.0
2014-11-21 12:50:00,131.67,131.69,131.54,131.56,9300.0,110.2781,110.2949,110.1693,110.186,9300.0
2014-11-21 12:55:00,131.54,131.54,131.47,131.52,7800.0,110.1693,110.1693,110.1106,110.1525,7800.0
2014-11-21 13:00:00,131.52,131.54,131.41,131.43,12700.0,110.1525,110.1693,110.0604,110.0771,12700.0
2014-11-21 13:05:00,131.41,131.41,131.28,131.28,6700.0,110.0604,110.0604,109.9515,109.9515,6700.0
2014-11-21 13:10:00,131.32,131.32,131.21,131.21,5300.0,109.985,109.985,109.8929,109.8929,5300.0
2014-11-21 13:15:00,131.22,131.23,131.13,131.14,9200.0,109.9012,109.9096,109.8259,109.8342,9200.0
2014-11-21 13:20:00,131.15,131.15,131.09,131.09,5300.0,109.8426,109.8426,109.7924,109.7924,5300.0
2014-11-21 13:25:00,131.09,131.09,130.93,130.98,18800.0,109.7924,109.7924,109.6584,109.7002,18800.0
2014-11-21 13:30:00,131.0,131.0,130.78,130.91,18300.0,109.717,109.717,109.5327,109.6416,18300.0
2014-11-21 13:35:00,130.92,131.03,130.88,130.88,15600.0,109.65,109.7421,109.6165,109.6165,15600.0
2014-11-21 13:40:00,130.94,131.01,130.86,130.88,8700.0,109.6667,109.7254,109.5997,109.6165,8700.0
2014-11-21 13:45:00,130.91,131.02,130.88,130.97,5600.0,109.6416,109.7337,109.6165,109.6919,5600.0
2014-11-21 13:50:00,130.97,130.97,130.84,130.97,9200.0,109.6919,109.6919,109.583,109.6919,9200.0
2014-11-21 13:55:00,131.01,131.01,130.71,130.72,12800.0,109.7254,109.7254,109.4741,109.4825,12800.0
2014-11-21 14:00:00,130.75,130.96,130.7,130.96,7900.0,109.5076,109.6835,109.4657,109.6835,7900.0
2014-11-21 14:05:00,130.96,131.04,130.89,130.98,8400.0,109.6835,109.7505,109.6249,109.7002,8400.0
2014-11-21 14:10:00,131.0,131.03,130.94,130.94,5900.0,109.717,109.7421,109.6667,109.6667,5900.0
2014-11-21 14:15:00,130.95,131.01,130.93,130.93,6400.0,109.6751,109.7254,109.6584,109.6584,6400.0
2014-11-21 14:20:00,130.93,130.97,130.8,130.92,12800.0,109.6584,109.6919,109.5495,109.65,12800.0
2014-11-21 14:25:00,130.97,130.97,130.82,130.83,9800.0,109.6919,109.6919,109.5662,109.5746,9800.0
2014-11-21 14:30:00,130.83,130.85,130.74,130.81,3100.0,109.5746,109.5914,109.4992,109.5579,3100.0
2014-11-21 14:35:00,130.79,130.85,130.66,130.7,3300.0,109.5411,109.5914,109.4322,109.4657,3300.0
2014-11-21 14:40:00,130.71,130.96,130.7,130.95,5500.0,109.4741,109.6835,109.4657,109.6751,5500.0
2014-11-21 14:45:00,130.95,130.97,130.85,130.92,8000.0,109.6751,109.6919,109.5914,109.65,8000.0
2014-11-21 14:50:00,130.94,130.97,130.87,130.87,13700.0,109.6667,109.6919,109.6081,109.6081,13700.0
2014-11-21 14:55:00,130.91,130.94,130.8,130.87,3900.0,109.6416,109.6667,109.5495,109.6081,3900.0
2014-11-21 15:00:00,130.91,131.05,130.9,131.01,9300.0,109.6416,109.7589,109.6332,109.7254,9300.0
2014-11-21 15:05:00,131.0,131.03,130.94,130.97,13500.0,109.717,109.7421,109.6667,109.6919,13500.0
2014-11-21 15:10:00,130.97,131.13,130.94,131.08,12200.0,109.6919,109.8259,109.6667,109.784,12200.0
2014-11-21 15:15:00,131.1,131.1,130.92,131.01,10000.0,109.8007,109.8007,109.65,109.7254,10000.0
2014-11-21 15:20:00,130.98,131.07,130.96,131.03,18200.0,109.7002,109.7756,109.6835,109.7421,18200.0
2014-11-21 15:25:00,131.05,131.27,131.0,131.25,18500.0,109.7589,109.9431,109.717,109.9264,18500.0
2014-11-21 15:30:00,131.26,131.43,131.21,131.43,28900.0,109.9347,110.0771,109.8929,110.0771,28900.0
2014-11-21 15:35:00,131.4,131.56,131.4,131.54,27500.0,110.052,110.186,110.052,110.1693,27500.0
2014-11-21 15:40:00,131.55,131.66,131.54,131.66,21400.0,110.1776,110.2698,110.1693,110.2698,21400.0
2014-11-21 15:45:00,131.61,131.61,131.31,131.36,30700.0,110.2279,110.2279,109.9766,110.0185,30700.0
2014-11-21 15:50:00,131.36,131.4,131.24,131.26,34500.0,110.0185,110.052,109.918,109.9347,34500.0
2014-11-21 15:55:00,131.26,131.68,131.25,131.61,122200.0,109.9347,110.2865,109.9264,110.2279,122200.0
2014-11-24 09:30:00,132.43,132.65,132.13,132.57,17400.0,110.9147,111.0989,110.6634,111.0319,17400.0
2014-11-24 09:35:00,132.55,132.57,132.15,132.26,6200.0,111.0152,111.0319,110.6801,110.7723,6200.0
2014-11-24 09:40:00,132.19,132.28,131.82,131.86,18300.0,110.7136,110.789,110.4038,110.4373,18300.0
2014-11-24 09:45:00,131.86,131.95,131.64,131.77,7900.0,110.4373,110.5126,110.253,110.3619,7900.0
2014-11-24 09:50:00,131.7,131.86,131.7,131.72,15900.0,110.3033,110.4373,110.3033,110.32,15900.0
2014-11-24 09:55:00,131.75,132.32,131.72,132.26,19800.0,110.3451,110.8225,110.32,110.7723,19800.0
2014-11-24 10:00:00,132.26,132.58,132.2,132.58,24300.0,110.7723,111.0403,110.722,111.0403,24300.0
2014-11-24 10:05:00,132.52,132.52,131.93,132.25,25500.0,110.99,110.99,110.4959,110.7639,25500.0
2014-11-24 10:10:00,132.25,132.4,132.21,132.33,11700.0,110.7639,110.8895,110.7304,110.8309,11700.0
2014-11-24 10:15:00,132.29,132.38,132.27,132.38,4600.0,110.7974,110.8728,110.7807,110.8728,4600.0
2014-11-24 10:20:00,132.36,132.43,132.28,132.38,9100.0,110.856,110.9147,110.789,110.8728,9100.0
2014-11-24 10:25:00,132.37,132.41,132.24,132.39,12300.0,110.8644,110.8979,110.7555,110.8812,12300.0
2014-11-24 10:30:00,132.41,132.41,132.3,132.32,4400.0,110.8979,110.8979,110.8058,110.8225,4400.0
2014-11-24 10:35:00,132.33,132.4,132.28,132.28,8700.0,110.8309,110.8895,110.789,110.789,8700.0
2014-11-24 10:40:00,132.29,132.42,132.29,132.36,7900.0,110.7974,110.9063,110.7974,110.856,7900.0
2014-11-24 10:45:00,132.34,132.36,132.27,132.28,5100.0,110.8393,110.856,110.7807,110.789,5100.0
2014-11-24 10:50:00,132.29,132.3,132.18,132.24,8500.0,110.7974,110.8058,110.7053,110.7555,8500.0
2014-11-24 10:55:00,132.26,132.27,132.23,132.26,5700.0,110.7723,110.7807,110.7471,110.7723,5700.0
2014-11-24 11:00:00,132.25,132.49,132.24,132.43,17700.0,110.7639,110.9649,110.7555,110.9147,17700.0
2014-11-24 11:05:00,132.43,132.47,132.36,132.38,8900.0,110.9147,110.9482,110.856,110.8728,8900.0
2014-11-24 11:10:00,132.39,132.48,132.39,132.43,15900.0,110.8812,110.9565,110.8812,110.9147,15900.0
2014-11-24 11:15:00,132.41,132.5,132.38,132.44,7900.0,110.8979,110.9733,110.8728,110.923,7900.0
2014-11-24 11:20:00,132.41,132.5,132.38,132.47,5400.0,110.8979,110.9733,110.8728,110.9482,5400.0
2014-11-24 11:25:00,132.47,132.55,132.47,132.51,4500.0,110.9482,111.0152,110.9482,110.9817,4500.0
2014-11-24 11:30:00,132.54,132.67,132.54,132.64,10900.0,111.0068,111.1157,111.0068,111.0905,10900.0
2014-11-24 11:35:00,132.65,132.75,132.61,132.75,5700.0,111.0989,111.1827,111.0654,111.1827,5700.0
2014-11-24 11:40:00,132.74,132.75,132.6,132.69,4900.0,111.1743,111.1827,111.057,111.1324,4900.0
2014-11-24 11:45:00,132.72,132.75,132.69,132.72,5100.0,111.1575,111.1827,111.1324,111.1575,5100.0
2014-11-24 11:50:00,132.7,132.79,132.63,132.78,5800.0,111.1408,111.2162,111.0822,111.2078,5800.0
2014-11-24 11:55:00,132.78,132.87,132.76,132.79,8700.0,111.2078,111.2832,111.191,111.2162,8700.0
2014-11-24 12:00:00,132.77,132.77,132.69,132.76,4400.0,111.1994,111.1994,111.1324,111.191,4400.0
2014-11-24 12:05:00,132.75,132.76,132.7,132.73,4800.0,111.1827,111.191,111.1408,111.1659,4800.0
2014-11-24 12:10:00,132.75,132.77,132.66,132.66,8300.0,111.1827,111.1994,111.1073,111.1073,8300.0
2014-11-24 12:15:00,132.67,132.69,132.61,132.62,5500.0,111.1157,111.1324,111.0654,111.0738,5500.0
2014-11-24 12:20:00,132.61,132.76,132.61,132.76,5400.0,111.0654,111.191,111.0654,111.191,5400.0
2014-11-24 12:25:00,132.79,132.79,132.67,132.67,2900.0,111.2162,111.2162,111.1157,111.1157,2900.0
2014-11-24 12:30:00,132.68,132.78,132.61,132.7,10800.0,111.124,111.2078,111.0654,111.1408,10800.0
2014-11-24 12:35:00,132.71,132.74,132.57,132.59,4500.0,111.1492,111.1743,111.0319,111.0487,4500.0
2014-11-24 12:40:00,132.57,132.58,132.52,132.52,2000.0,111.0319,111.0403,110.99,110.99,2000.0
2014-11-24 12:45:00,132.51,132.53,132.47,132.48,3600.0,110.9817,110.9984,110.9482,110.9565,3600.0
2014-11-24 12:50:00,132.47,132.48,132.37,132.37,2900.0,110.9482,110.9565,110.8644,110.8644,2900.0
2014-11-24 12:55:00,132.36,132.43,132.31,132.4,6600.0,110.856,110.9147,110.8142,110.8895,6600.0
2014-11-24 13:00:00,132.39,132.43,132.33,132.33,3500.0,110.8812,110.9147,110.8309,110.8309,3500.0
2014-11-24 13:05:00,132.33,132.36,132.31,132.36,5800.0,110.8309,110.856,110.8142,110.856,5800.0
2014-11-24 13:10:00,132.35,132.43,132.35,132.4,5000.0,110.8477,110.9147,110.8477,110.8895,5000.0
2014-11-24 13:15:00,132.39,132.51,132.38,132.46,3200.0,110.8812,110.9817,110.8728,110.9398,3200.0
2014-11-24 13:20:00,132.48,132.57,132.48,132.55,5600.0,110.9565,111.0319,110.9565,111.0152,5600.0
2014-11-24 13:25:00,132.57,132.58,132.54,132.55,3800.0,111.0319,111.0403,111.0068,111.0152,3800.0
2014-11-24 13:30:00,132.53,132.53,132.49,132.51,5900.0,110.9984,110.9984,110.9649,110.9817,5900.0
2014-11-24 13:35:00,132.53,132.56,132.52,132.53,4500.0,110.9984,111.0235,110.99,110.9984,4500.0
2014-11-24 13:40:00,132.51,132.52,132.4,132.4,2700.0,110.9817,110.99,110.8895,110.8895,2700.0
2014-11-24 13:45:00,132.38,132.38,132.33,132.36,4700.0,110.8728,110.8728,110.8309,110.856,4700.0
2014-11-24 13:50:00,132.37,132.43,132.37,132.4,3700.0,110.8644,110.9147,110.8644,110.8895,3700.0
2014-11-24 13:55:00,132.42,132.45,132.42,132.42,3900.0,110.9063,110.9314,110.9063,110.9063,3900.0
2014-11-24 14:00:00,132.46,132.59,132.46,132.59,8600.0,110.9398,111.0487,110.9398,111.0487,8600.0
2014-11-24 14:05:00,132.6,132.7,132.58,132.68,5000.0,111.057,111.1408,111.0403,111.124,5000.0
2014-11-24 14:10:00,132.68,132.7,132.66,132.66,4800.0,111.124,111.1408,111.1073,111.1073,4800.0
2014-11-24 14:15:00,132.68,132.71,132.58,132.58,5600.0,111.124,111.1492,111.0403,111.0403,5600.0
2014-11-24 14:20:00,132.59,132.6,132.54,132.54,8800.0,111.0487,111.057,111.0068,111.0068,8800.0
2014-11-24 14:25:00,132.54,132.57,132.53,132.56,6500.0,111.0068,111.0319,110.9984,111.0235,6500.0
2014-11-24 14:30:00,132.55,132.56,132.52,132.53,8000.0,111.0152,111.0235,110.99,110.9984,8000.0
2014-11-24 14:35:00,132.55,132.57,132.51,132.52,5300.0,111.0152,111.0319,110.9817,110.99,5300.0
2014-11-24 14:40:00,132.53,132.53,132.41,132.43,5600.0,110.9984,110.9984,110.8979,110.9147,5600.0
2014-11-24 14:45:00,132.45,132.56,132.45,132.56,4600.0,110.9314,111.0235,110.9314,111.0235,4600.0
2014-11-24 14:50:00,132.55,132.57,132.46,132.48,6200.0,111.0152,111.0319,110.9398,110.9565,6200.0
2014-11-24 14:55:00,132.46,132.46,132.41,132.45,11200.0,110.9398,110.9398,110.8979,110.9314,11200.0
2014-11-24 15:00:00,132.46,132.55,132.46,132.51,6200.0,110.9398,111.0152,110.9398,110.9817,6200.0
2014-11-24 15:05:00,132.5,132.5,132.43,132.47,8800.0,110.9733,110.9733,110.9147,110.9482,8800.0
2014-11-24 15:10:00,132.5,132.53,132.47,132.49,7500.0,110.9733,110.9984,110.9482,110.9649,7500.0
2014-11-24 15:15:00,132.47,132.5,132.44,132.45,9700.0,110.9482,110.9733,110.923,110.9314,9700.0
2014-11-24 15:20:00,132.45,132.53,132.43,132.52,10000.0,110.9314,110.9984,110.9147,110.99,10000.0
2014-11-24 15:25:00,132.55,132.57,132.49,132.52,7600.0,111.0152,111.0319,110.9649,110.99,7600.0
2014-11-24 15:30:00,132.53,132.57,132.51,132.51,7400.0,110.9984,111.0319,110.9817,110.9817,7400.0
2014-11-24 15:35:00,132.52,132.57,132.5,132.51,13900.0,110.99,111.0319,110.9733,110.9817,13900.0
2014-11-24 15:40:00,132.51,132.52,132.44,132.46,11000.0,110.9817,110.99,110.923,110.9398,11000.0
2014-11-24 15:45:00,132.47,132.54,132.46,132.52,15600.0,110.9482,111.0068,110.9398,110.99,15600.0
2014-11-24 15:50:00,132.52,132.58,132.51,132.56,9600.0,110.99,111.0403,110.9817,111.0235,9600.0
2014-11-24 15:55:00,132.57,132.65,132.51,132.64,27900.0,111.0319,111.0989,110.9817,111.0905,27900.0
2014-11-25 09:30:00,132.86,133.05,132.19,132.19,35800.0,111.2748,111.4339,110.7136,110.7136,35800.0
2014-11-25 09:35:00,132.36,132.68,132.22,132.5,10900.0,110.856,111.124,110.7388,110.9733,10900.0
2014-11-25 09:40:00,132.5,132.63,132.24,132.3,16300.0,110.9733,111.0822,110.7555,110.8058,16300.0
2014-11-25 09:45:00,132.32,132.35,132.16,132.16,10300.0,110.8225,110.8477,110.6885,110.6885,10300.0
2014-11-25 09:50:00,132.16,132.19,131.89,132.1,29100.0,110.6885,110.7136,110.4624,110.6383,29100.0
2014-11-25 09:55:00,132.05,132.23,132.0,132.23,10400.0,110.5964,110.7471,110.5545,110.7471,10400.0
2014-11-25 10:00:00,132.19,132.32,131.9,131.9,21200.0,110.7136,110.8225,110.4708,110.4708,21200.0
2014-11-25 10:05:00,131.9,131.97,131.79,131.85,11800.0,110.4708,110.5294,110.3786,110.4289,11800.0
2014-11-25 10:10:00,131.83,131.88,131.69,131.8,28100.0,110.4121,110.454,110.2949,110.387,28100.0
2014-11-25 10:15:00,131.81,131.84,131.51,131.51,19500.0,110.3954,110.4205,110.1441,110.1441,19500.0
2014-11-25 10:20:00,131.51,131.75,131.51,131.68,16800.0,110.1441,110.3451,110.1441,110.2865,16800.0
2014-11-25 10:25:00,131.68,132.09,131.68,132.09,13900.0,110.2865,110.6299,110.2865,110.6299,13900.0
2014-11-25 10:30:00,132.08,132.47,132.08,132.47,45100.0,110.6215,110.9482,110.6215,110.9482,45100.0
2014-11-25 10:35:00,132.49,132.58,132.29,132.41,40100.0,110.9649,111.0403,110.7974,110.8979,40100.0
2014-11-25 10:40:00,132.34,132.47,132.34,132.39,8400.0,110.8393,110.9482,110.8393,110.8812,8400.0
2014-11-25 10:45:00,132.35,132.45,132.33,132.35,13700.0,110.8477,110.9314,110.8309,110.8477,13700.0
2014-11-25 10:50:00,132.35,132.41,132.29,132.35,11800.0,110.8477,110.8979,110.7974,110.8477,11800.0
2014-11-25 10:55:00,132.35,132.38,132.3,132.35,11000.0,110.8477,110.8728,110.8058,110.8477,11000.0
2014-11-25 11:00:00,132.34,132.43,132.31,132.38,8600.0,110.8393,110.9147,110.8142,110.8728,8600.0
2014-11-25 11:05:00,132.37,132.42,132.25,132.25,8900.0,110.8644,110.9063,110.7639,110.7639,8900.0
2014-11-25 11:10:00,132.25,132.25,132.15,132.16,6200.0,110.7639,110.7639,110.6801,110.6885,6200.0
2014-11-25 11:15:00,132.17,132.21,132.05,132.21,5100.0,110.6969,110.7304,110.5964,110.7304,5100.0
2014-11-25 11:20:00,132.19,132.31,132.18,132.26,8500.0,110.7136,110.8142,110.7053,110.7723,8500.0
2014-11-25 11:25:00,132.26,132.27,132.08,132.09,7900.0,110.7723,110.7807,110.6215,110.6299,7900.0
2014-11-25 11:30:00,132.1,132.33,132.04,132.33,8100.0,110.6383,110.8309,110.588,110.8309,8100.0
2014-11-25 11:35:00,132.31,132.32,132.18,132.19,12300.0,110.8142,110.8225,110.7053,110.7136,12300.0
2014-11-25 11:40:00,132.19,132.26,132.17,132.19,9900.0,110.7136,110.7723,110.6969,110.7136,9900.0
2014-11-25 11:45:00,132.14,132.48,132.14,132.48,8400.0,110.6718,110.9565,110.6718,110.9565,8400.0
2014-11-25 11:50:00,132.46,132.57,132.43,132.56,9400.0,110.9398,111.0319,110.9147,111.0235,9400.0
2014-11-25 11:55:00,132.59,132.78,132.59,132.78,5900.0,111.0487,111.2078,111.0487,111.2078,5900.0
2014-11-25 12:00:00,132.83,132.96,132.8,132.92,12300.0,111.2497,111.3585,111.2245,111.325,12300.0
2014-11-25 12:05:00,132.92,132.93,132.85,132.92,9900.0,111.325,111.3334,111.2664,111.325,9900.0
2014-11-25 12:10:00,132.92,132.94,132.82,132.82,9700.0,111.325,111.3418,111.2413,111.2413,9700.0
2014-11-25 12:15:00,132.82,132.96,132.79,132.92,17700.0,111.2413,111.3585,111.2162,111.325,17700.0
2014-11-25 12:20:00,132.92,133.05,132.92,132.97,9000.0,111.325,111.4339,111.325,111.3669,9000.0
2014-11-25 12:25:00,132.95,133.05,132.95,133.0,7400.0,111.3502,111.4339,111.3502,111.3921,7400.0
2014-11-25 12:30:00,133.0,133.06,132.91,132.91,8500.0,111.3921,111.4423,111.3167,111.3167,8500.0
2014-11-25 12:35:00,132.91,132.97,132.89,132.95,6300.0,111.3167,111.3669,111.2999,111.3502,6300.0
2014-11-25 12:40:00,132.95,133.26,132.93,133.26,9400.0,111.3502,111.6098,111.3334,111.6098,9400.0
2014-11-25 12:45:00,133.28,133.28,133.12,133.18,15100.0,111.6266,111.6266,111.4926,111.5428,15100.0
2014-11-25 12:50:00,133.18,133.19,133.09,133.14,4300.0,111.5428,111.5512,111.4674,111.5093,4300.0
2014-11-25 12:55:00,133.16,133.21,133.1,133.14,7700.0,111.5261,111.5679,111.4758,111.5093,7700.0
2014-11-25 13:00:00,133.1,133.2,133.1,133.17,7600.0,111.4758,111.5596,111.4758,111.5344,7600.0
2014-11-25 13:05:00,133.17,133.17,133.03,133.08,10100.0,111.5344,111.5344,111.4172,111.4591,10100.0
2014-11-25 13:10:00,133.07,133.11,133.05,133.06,7800.0,111.4507,111.4842,111.4339,111.4423,7800.0
2014-11-25 13:15:00,133.07,133.11,133.04,133.04,6000.0,111.4507,111.4842,111.4256,111.4256,6000.0
2014-11-25 13:20:00,133.04,133.14,133.04,133.14,7800.0,111.4256,111.5093,111.4256,111.5093,7800.0
2014-11-25 13:25:00,133.17,133.18,133.11,133.15,11200.0,111.5344,111.5428,111.4842,111.5177,11200.0
2014-11-25 13:30:00,133.11,133.23,133.11,133.14,7000.0,111.4842,111.5847,111.4842,111.5093,7000.0
2014-11-25 13:35:00,133.13,133.13,133.0,133.0,6700.0,111.5009,111.5009,111.3921,111.3921,6700.0
2014-11-25 13:40:00,133.0,133.09,132.98,133.08,10800.0,111.3921,111.4674,111.3753,111.4591,10800.0
2014-11-25 13:45:00,133.07,133.14,133.06,133.14,6800.0,111.4507,111.5093,111.4423,111.5093,6800.0
2014-11-25 13:50:00,133.14,133.24,133.14,133.24,6800.0,111.5093,111.5931,111.5093,111.5931,6800.0
2014-11-25 13:55:00,133.26,133.37,133.26,133.37,9200.0,111.6098,111.7019,111.6098,111.7019,9200.0
2014-11-25 14:00:00,133.36,133.41,133.35,133.36,13000.0,111.6936,111.7354,111.6852,111.6936,13000.0
2014-11-25 14:05:00,133.35,133.37,133.21,133.25,8300.0,111.6852,111.7019,111.5679,111.6014,8300.0
2014-11-25 14:10:00,133.25,133.3,133.25,133.26,6700.0,111.6014,111.6433,111.6014,111.6098,6700.0
2014-11-25 14:15:00,133.26,133.29,133.14,133.14,11600.0,111.6098,111.6349,111.5093,111.5093,11600.0
2014-11-25 14:20:00,133.13,133.17,133.07,133.1,8500.0,111.5009,111.5344,111.4507,111.4758,8500.0
2014-11-25 14:25:00,133.1,133.19,133.04,133.19,12200.0,111.4758,111.5512,111.4256,111.5512,12200.0
2014-11-25 14:30:00,133.21,133.25,133.14,133.25,16000.0,111.5679,111.6014,111.5093,111.6014,16000.0
2014-11-25 14:35:00,133.25,133.28,133.18,133.23,11400.0,111.6014,111.6266,111.5428,111.5847,11400.0
2014-11-25 14:40:00,133.21,133.21,133.07,133.07,11300.0,111.5679,111.5679,111.4507,111.4507,11300.0
2014-11-25 14:45:00,133.07,133.07,132.85,132.89,7300.0,111.4507,111.4507,111.2664,111.2999,7300.0
2014-11-25 14:50:00,132.87,132.89,132.81,132.82,7900.0,111.2832,111.2999,111.2329,111.2413,7900.0
2014-11-25 14:55:00,132.83,132.88,132.78,132.87,8600.0,111.2497,111.2915,111.2078,111.2832,8600.0
2014-11-25 15:00:00,132.87,133.06,132.87,133.06,14200.0,111.2832,111.4423,111.2832,111.4423,14200.0
2014-11-25 15:05:00,133.06,133.15,133.01,133.02,14300.0,111.4423,111.5177,111.4004,111.4088,14300.0
2014-11-25 15:10:00,133.03,133.09,132.98,133.07,10100.0,111.4172,111.4674,111.3753,111.4507,10100.0
2014-11-25 15:15:00,133.11,133.11,133.01,133.07,10900.0,111.4842,111.4842,111.4004,111.4507,10900.0
2014-11-25 15:20:00,133.05,133.06,132.97,132.99,9800.0,111.4339,111.4423,111.3669,111.3837,9800.0
2014-11-25 15:25:00,133.02,133.08,132.99,133.0,11400.0,111.4088,111.4591,111.3837,111.3921,11400.0
2014-11-25 15:30:00,133.0,133.12,133.0,133.11,13000.0,111.3921,111.4926,111.3921,111.4842,13000.0
2014-11-25 15:35:00,133.09,133.22,133.09,133.13,10000.0,111.4674,111.5763,111.4674,111.5009,10000.0
2014-11-25 15:40:00,133.14,133.14,132.97,132.98,27900.0,111.5093,111.5093,111.3669,111.3753,27900.0
2014-11-25 15:45:00,132.96,132.96,132.85,132.92,25100.0,111.3585,111.3585,111.2664,111.325,25100.0
2014-11-25 15:50:00,132.92,132.95,132.83,132.83,21800.0,111.325,111.3502,111.2497,111.2497,21800.0
2014-11-25 15:55:00,132.82,132.89,132.75,132.81,38200.0,111.2413,111.2999,111.1827,111.2329,38200.0
2014-11-26 09:30:00,132.25,132.59,132.04,132.16,15300.0,110.7639,111.0487,110.588,110.6885,15300.0
2014-11-26 09:35:00,132.04,132.12,131.6,131.82,11700.0,110.588,110.655,110.2195,110.4038,11700.0
2014-11-26 09:40:00,131.81,131.81,131.44,131.53,12700.0,110.3954,110.3954,110.0855,110.1609,12700.0
2014-11-26 09:45:00,131.64,131.79,131.59,131.75,8300.0,110.253,110.3786,110.2111,110.3451,8300.0
2014-11-26 09:50:00,131.75,131.82,131.52,131.72,15800.0,110.3451,110.4038,110.1525,110.32,15800.0
2014-11-26 09:55:00,131.78,132.15,131.78,132.05,6700.0,110.3703,110.6801,110.3703,110.5964,6700.0
2014-11-26 10:00:00,132.05,132.23,131.89,132.15,9800.0,110.5964,110.7471,110.4624,110.6801,9800.0
2014-11-26 10:05:00,132.15,132.35,132.04,132.31,7000.0,110.6801,110.8477,110.588,110.8142,7000.0
2014-11-26 10:10:00,132.34,132.47,132.31,132.37,4600.0,110.8393,110.9482,110.8142,110.8644,4600.0
2014-11-26 10:15:00,132.4,132.45,132.25,132.35,10900.0,110.8895,110.9314,110.7639,110.8477,10900.0
2014-11-26 10:20:00,132.36,132.38,132.23,132.35,6400.0,110.856,110.8728,110.7471,110.8477,6400.0
2014-11-26 10:25:00,132.41,132.59,132.41,132.59,7100.0,110.8979,111.0487,110.8979,111.0487,7100.0
2014-11-26 10:30:00,132.6,132.62,132.27,132.28,16300.0,111.057,111.0738,110.7807,110.789,16300.0
2014-11-26 10:35:00,132.27,132.27,132.02,132.06,4900.0,110.7807,110.7807,110.5713,110.6048,4900.0
2014-11-26 10:40:00,132.07,132.16,132.05,132.12,4100.0,110.6131,110.6885,110.5964,110.655,4100.0
2014-11-26 10:45:00,132.13,132.15,132.06,132.13,6300.0,110.6634,110.6801,110.6048,110.6634,6300.0
2014-11-26 10:50:00,132.13,132.13,131.91,131.91,7000.0,110.6634,110.6634,110.4791,110.4791,7000.0
2014-11-26 10:55:00,131.91,132.15,131.91,132.15,6300.0,110.4791,110.6801,110.4791,110.6801,6300.0
2014-11-26 11:00:00,132.15,132.15,132.06,132.09,7900.0,110.6801,110.6801,110.6048,110.6299,7900.0
2014-11-26 11:05:00,132.1,132.1,131.94,131.99,17500.0,110.6383,110.6383,110.5043,110.5461,17500.0
2014-11-26 11:10:00,131.97,131.99,131.94,131.99,4400.0,110.5294,110.5461,110.5043,110.5461,4400.0
2014-11-26 11:15:00,131.94,131.94,131.84,131.87,10500.0,110.5043,110.5043,110.4205,110.4456,10500.0
2014-11-26 11:20:00,131.86,131.86,131.77,131.78,3900.0,110.4373,110.4373,110.3619,110.3703,3900.0
2014-11-26 11:25:00,131.78,131.87,131.78,131.87,4600.0,110.3703,110.4456,110.3703,110.4456,4600.0
2014-11-26 11:30:00,131.86,131.88,131.8,131.82,2500.0,110.4373,110.454,110.387,110.4038,2500.0
2014-11-26 11:35:00,131.82,131.82,131.76,131.77,6300.0,110.4038,110.4038,110.3535,110.3619,6300.0
2014-11-26 11:40:00,131.79,131.87,131.79,131.79,3400.0,110.3786,110.4456,110.3786,110.3786,3400.0
2014-11-26 11:45:00,131.78,131.79,131.76,131.78,2700.0,110.3703,110.3786,110.3535,110.3703,2700.0
2014-11-26 11:50:00,131.78,131.79,131.75,131.77,4600.0,110.3703,110.3786,110.3451,110.3619,4600.0
2014-11-26 11:55:00,131.78,131.79,131.63,131.67,5200.0,110.3703,110.3786,110.2446,110.2781,5200.0
2014-11-26 12:00:00,131.64,131.7,131.61,131.66,5600.0,110.253,110.3033,110.2279,110.2698,5600.0
2014-11-26 12:05:00,131.66,131.73,131.64,131.69,5300.0,110.2698,110.3284,110.253,110.2949,5300.0
2014-11-26 12:10:00,131.69,131.74,131.68,131.72,2500.0,110.2949,110.3368,110.2865,110.32,2500.0
2014-11-26 12:15:00,131.71,131.76,131.7,131.75,3200.0,110.3116,110.3535,110.3033,110.3451,3200.0
2014-11-26 12:20:00,131.77,131.77,131.72,131.77,4600.0,110.3619,110.3619,110.32,110.3619,4600.0
2014-11-26 12:25:00,131.76,131.78,131.74,131.78,3000.0,110.3535,110.3703,110.3368,110.3703,3000.0
2014-11-26 12:30:00,131.78,131.79,131.73,131.73,4900.0,110.3703,110.3786,110.3284,110.3284,4900.0
2014-11-26 12:35:00,131.73,131.8,131.73,131.76,4400.0,110.3284,110.387,110.3284,110.3535,4400.0
2014-11-26 12:40:00,131.77,131.83,131.77,131.77,3200.0,110.3619,110.4121,110.3619,110.3619,3200.0
2014-11-26 12:45:00,131.78,131.8,131.78,131.8,2200.0,110.3703,110.387,110.3703,110.387,2200.0
2014-11-26 12:50:00,131.81,131.91,131.77,131.89,9400.0,110.3954,110.4791,110.3619,110.4624,9400.0
2014-11-26 12:55:00,131.88,131.88,131.83,131.86,3600.0,110.454,110.454,110.4121,110.4373,3600.0
2014-11-26 13:00:00,131.9,131.91,131.86,131.89,7800.0,110.4708,110.4791,110.4373,110.4624,7800.0
2014-11-26 13:05:00,131.88,131.9,131.86,131.89,3700.0,110.454,110.4708,110.4373,110.4624,3700.0
2014-11-26 13:10:00,131.89,131.91,131.82,131.86,4700.0,110.4624,110.4791,110.4038,110.4373,4700.0
2014-11-26 13:15:00,131.89,131.92,131.89,131.91,4500.0,110.4624,110.4875,110.4624,110.4791,4500.0
2014-11-26 13:20:00,131.89,131.91,131.89,131.9,2400.0,110.4624,110.4791,110.4624,110.4708,2400.0
2014-11-26 13:25:00,131.89,131.9,131.84,131.9,6100.0,110.4624,110.4708,110.4205,110.4708,6100.0
2014-11-26 13:30:00,131.91,131.91,131.84,131.85,2300.0,110.4791,110.4791,110.4205,110.4289,2300.0
2014-11-26 13:35:00,131.84,131.84,131.74,131.77,4800.0,110.4205,110.4205,110.3368,110.3619,4800.0
2014-11-26 13:40:00,131.77,131.82,131.75,131.81,3200.0,110.3619,110.4038,110.3451,110.3954,3200.0
2014-11-26 13:45:00,131.81,131.84,131.78,131.79,2400.0,110.3954,110.4205,110.3703,110.3786,2400.0
2014-11-26 13:50:00,131.78,131.78,131.67,131.68,3000.0,110.3703,110.3703,110.2781,110.2865,3000.0
2014-11-26 13:55:00,131.68,131.69,131.58,131.61,2500.0,110.2865,110.2949,110.2028,110.2279,2500.0
2014-11-26 14:00:00,131.59,131.68,131.57,131.68,4500.0,110.2111,110.2865,110.1944,110.2865,4500.0
2014-11-26 14:05:00,131.71,131.73,131.65,131.65,3600.0,110.3116,110.3284,110.2614,110.2614,3600.0
2014-11-26 14:10:00,131.65,131.7,131.6,131.6,4100.0,110.2614,110.3033,110.2195,110.2195,4100.0
2014-11-26 14:15:00,131.6,131.64,131.59,131.61,7500.0,110.2195,110.253,110.2111,110.2279,7500.0
2014-11-26 14:20:00,131.58,131.58,131.54,131.58,3400.0,110.2028,110.2028,110.1693,110.2028,3400.0
2014-11-26 14:25:00,131.58,131.6,131.56,131.57,4600.0,110.2028,110.2195,110.186,110.1944,4600.0
2014-11-26 14:30:00,131.57,131.6,131.57,131.59,1900.0,110.1944,110.2195,110.1944,110.2111,1900.0
2014-11-26 14:35:00,131.58,131.59,131.47,131.47,7400.0,110.2028,110.2111,110.1106,110.1106,7400.0
2014-11-26 14:40:00,131.5,131.56,131.47,131.53,2800.0,110.1357,110.186,110.1106,110.1609,2800.0
2014-11-26 14:45:00,131.53,131.56,131.48,131.5,7500.0,110.1609,110.186,110.119,110.1357,7500.0
2014-11-26 14:50:00,131.48,131.59,131.48,131.56,4600.0,110.119,110.2111,110.119,110.186,4600.0
2014-11-26 14:55:00,131.61,131.62,131.54,131.54,5200.0,110.2279,110.2363,110.1693,110.1693,5200.0
2014-11-26 15:00:00,131.52,131.52,131.49,131.5,4000.0,110.1525,110.1525,110.1274,110.1357,4000.0
2014-11-26 15:05:00,131.5,131.51,131.4,131.44,5400.0,110.1357,110.1441,110.052,110.0855,5400.0
2014-11-26 15:10:00,131.44,131.52,131.42,131.5,5200.0,110.0855,110.1525,110.0687,110.1357,5200.0
2014-11-26 15:15:00,131.52,131.62,131.51,131.61,7500.0,110.1525,110.2363,110.1441,110.2279,7500.0
2014-11-26 15:20:00,131.61,131.72,131.61,131.71,7800.0,110.2279,110.32,110.2279,110.3116,7800.0
2014-11-26 15:25:00,131.74,131.74,131.68,131.68,4900.0,110.3368,110.3368,110.2865,110.2865,4900.0
2014-11-26 15:30:00,131.67,131.72,131.67,131.7,7100.0,110.2781,110.32,110.2781,110.3033,7100.0
2014-11-26 15:35:00,131.69,131.71,131.66,131.7,9300.0,110.2949,110.3116,110.2698,110.3033,9300.0
2014-11-26 15:40:00,131.7,131.79,131.67,131.78,9700.0,110.3033,110.3786,110.2781,110.3703,9700.0
2014-11-26 15:45:00,131.8,131.87,131.72,131.74,19500.0,110.387,110.4456,110.32,110.3368,19500.0
2014-11-26 15:50:00,131.75,131.8,131.68,131.68,16500.0,110.3451,110.387,110.2865,110.2865,16500.0
2014-11-26 15:55:00,131.68,131.77,131.63,131.69,46000.0,110.2865,110.3619,110.2446,110.2949,46000.0
2014-11-28 09:30:00,131.32,131.34,130.1,130.2,43800.0,109.985,110.0017,108.9632,109.047,43800.0
2014-11-28 09:35:00,130.19,130.32,129.67,129.95,17400.0,109.0386,109.1475,108.6031,108.8376,17400.0
2014-11-28 09:40:00,129.85,129.87,129.27,129.51,27000.0,108.7538,108.7706,108.268,108.4691,27000.0
2014-11-28 09:45:00,129.44,129.44,129.14,129.27,17900.0,108.4104,108.4104,108.1592,108.268,17900.0
2014-11-28 09:50:00,129.34,129.94,129.33,129.88,8700.0,108.3267,108.8292,108.3183,108.7789,8700.0
2014-11-28 09:55:00,129.88,129.88,129.52,129.58,12000.0,108.7789,108.7789,108.4774,108.5277,12000.0
2014-11-28 10:00:00,129.56,129.57,129.28,129.28,12700.0,108.5109,108.5193,108.2764,108.2764,12700.0
2014-11-28 10:05:00,129.28,129.28,129.03,129.03,15300.0,108.2764,108.2764,108.067,108.067,15300.0
2014-11-28 10:10:00,129.06,129.33,129.0,129.33,15100.0,108.0922,108.3183,108.0419,108.3183,15100.0
2014-11-28 10:15:00,129.32,129.4,129.27,129.28,9300.0,108.3099,108.3769,108.268,108.2764,9300.0
2014-11-28 10:20:00,129.3,129.31,128.97,129.0,16100.0,108.2932,108.3015,108.0168,108.0419,16100.0
2014-11-28 10:25:00,129.0,129.09,128.98,129.06,8700.0,108.0419,108.1173,108.0252,108.0922,8700.0
2014-11-28 10:30:00,129.09,129.21,128.95,128.95,21600.0,108.1173,108.2178,108.0,108.0,21600.0
2014-11-28 10:35:00,128.93,129.06,128.91,128.98,12700.0,107.9833,108.0922,107.9665,108.0252,12700.0
2014-11-28 10:40:00,128.99,129.01,128.92,128.93,12300.0,108.0335,108.0503,107.9749,107.9833,12300.0
2014-11-28 10:45:00,128.93,128.93,128.73,128.73,9000.0,107.9833,107.9833,107.8158,107.8158,9000.0
2014-11-28 10:50:00,128.72,128.73,128.59,128.61,9900.0,107.8074,107.8158,107.6985,107.7153,9900.0
2014-11-28 10:55:00,128.57,128.74,128.57,128.74,9200.0,107.6818,107.8242,107.6818,107.8242,9200.0
2014-11-28 11:00:00,128.73,128.92,128.69,128.83,10700.0,107.8158,107.9749,107.7823,107.8995,10700.0
2014-11-28 11:05:00,128.83,128.91,128.81,128.81,11300.0,107.8995,107.9665,107.8828,107.8828,11300.0
2014-11-28 11:10:00,128.78,128.78,128.6,128.62,11600.0,107.8577,107.8577,107.7069,107.7237,11600.0
2014-11-28 11:15:00,128.61,128.64,128.42,128.43,19700.0,107.7153,107.7404,107.5561,107.5645,19700.0
2014-11-28 11:20:00,128.44,128.55,128.43,128.55,24300.0,107.5729,107.665,107.5645,107.665,24300.0
2014-11-28 11:25:00,128.55,128.64,128.5,128.64,17100.0,107.665,107.7404,107.6231,107.7404,17100.0
2014-11-28 11:30:00,128.64,128.79,128.64,128.77,15600.0,107.7404,107.866,107.7404,107.8493,15600.0
2014-11-28 11:35:00,128.78,128.8,128.74,128.79,12900.0,107.8577,107.8744,107.8242,107.866,12900.0
2014-11-28 11:40:00,128.81,128.88,128.81,128.84,12000.0,107.8828,107.9414,107.8828,107.9079,12000.0
2014-11-28 11:45:00,128.85,128.86,128.71,128.71,11800.0,107.9163,107.9247,107.799,107.799,11800.0
2014-11-28 11:50:00,128.71,128.74,128.58,128.58,15100.0,107.799,107.8242,107.6901,107.6901,15100.0
2014-11-28 11:55:00,128.57,128.59,128.54,128.56,17300.0,107.6818,107.6985,107.6566,107.6734,17300.0
2014-11-28 12:00:00,128.56,128.58,128.46,128.46,15800.0,107.6734,107.6901,107.5896,107.5896,15800.0
2014-11-28 12:05:00,128.45,128.46,128.28,128.28,15600.0,107.5813,107.5896,107.4389,107.4389,15600.0
2014-11-28 12:10:00,128.29,128.58,128.27,128.58,14900.0,107.4473,107.6901,107.4305,107.6901,14900.0
2014-11-28 12:15:00,128.58,128.86,128.58,128.85,12400.0,107.6901,107.9247,107.6901,107.9163,12400.0
2014-11-28 12:20:00,128.83,128.9,128.82,128.84,14800.0,107.8995,107.9582,107.8912,107.9079,14800.0
2014-11-28 12:25:00,128.83,128.9,128.83,128.89,8800.0,107.8995,107.9582,107.8995,107.9498,8800.0
2014-11-28 12:30:00,128.89,129.04,128.87,129.02,21900.0,107.9498,108.0754,107.933,108.0587,21900.0
2014-11-28 12:35:00,129.01,129.1,129.0,129.08,12300.0,108.0503,108.1257,108.0419,108.1089,12300.0
2014-11-28 12:40:00,129.08,129.11,128.89,129.08,18600.0,108.1089,108.134,107.9498,108.1089,18600.0
2014-11-28 12:45:00,129.11,129.14,129.01,129.05,17200.0,108.134,108.1592,108.0503,108.0838,17200.0
2014-11-28 12:50:00,129.07,129.09,128.73,128.77,19400.0,108.1005,108.1173,107.8158,107.8493,19400.0
2014-11-28 12:55:00,128.76,129.08,128.68,129.03,31500.0,107.8409,108.1089,107.7739,108.067,31500.0
2014-12-01 09:30:00,129.19,129.62,128.4,128.4,48700.0,108.201,108.5612,107.5394,107.5394,48700.0
2014-12-01 09:35:00,128.24,128.47,127.82,128.1,18300.0,107.4054,107.598,107.0536,107.2881,18300.0
2014-12-01 09:40:00,128.14,128.28,127.83,128.28,14100.0,107.3216,107.4389,107.062,107.4389,14100.0
2014-12-01 09:45:00,128.36,128.5,127.98,127.98,15400.0,107.5059,107.6231,107.1876,107.1876,15400.0
2014-12-01 09:50:00,127.85,127.9,127.55,127.55,13300.0,107.0787,107.1206,106.8275,106.8275,13300.0
2014-12-01 09:55:00,127.57,127.62,127.33,127.5,22400.0,106.8442,106.8861,106.6432,106.7856,22400.0
2014-12-01 10:00:00,127.53,127.64,127.34,127.43,30000.0,106.8107,106.9029,106.6516,106.727,30000.0
2014-12-01 10:05:00,127.44,127.7,127.4,127.64,10400.0,106.7354,106.9531,106.7019,106.9029,10400.0
2014-12-01 10:10:00,127.64,128.02,127.62,127.84,19200.0,106.9029,107.2211,106.8861,107.0704,19200.0
2014-12-01 10:15:00,127.83,128.04,127.71,127.96,14700.0,107.062,107.2379,106.9615,107.1709,14700.0
2014-12-01 10:20:00,127.95,128.2,127.93,128.14,9900.0,107.1625,107.3719,107.1458,107.3216,9900.0
2014-12-01 10:25:00,128.17,128.26,128.06,128.22,11000.0,107.3468,107.4221,107.2546,107.3886,11000.0
2014-12-01 10:30:00,128.22,128.28,127.96,127.98,5900.0,107.3886,107.4389,107.1709,107.1876,5900.0
2014-12-01 10:35:00,127.85,127.93,127.54,127.6,13900.0,107.0787,107.1458,106.8191,106.8694,13900.0
2014-12-01 10:40:00,127.55,127.58,127.41,127.43,7600.0,106.8275,106.8526,106.7102,106.727,7600.0
2014-12-01 10:45:00,127.46,127.51,127.36,127.51,11900.0,106.7521,106.794,106.6684,106.794,11900.0
2014-12-01 10:50:00,127.45,127.48,127.21,127.36,15600.0,106.7437,106.7689,106.5427,106.6684,15600.0
2014-12-01 10:55:00,127.39,127.41,127.24,127.24,11200.0,106.6935,106.7102,106.5679,106.5679,11200.0
2014-12-01 11:00:00,127.31,127.38,127.22,127.36,11700.0,106.6265,106.6851,106.5511,106.6684,11700.0
2014-12-01 11:05:00,127.35,127.48,127.35,127.43,10900.0,106.66,106.7689,106.66,106.727,10900.0
2014-12-01 11:10:00,127.4,127.52,127.16,127.2,23200.0,106.7019,106.8024,106.5009,106.5344,23200.0
2014-12-01 11:15:00,127.18,127.34,127.16,127.34,21000.0,106.5176,106.6516,106.5009,106.6516,21000.0
2014-12-01 11:20:00,127.35,127.74,127.34,127.73,30100.0,106.66,106.9866,106.6516,106.9782,30100.0
2014-12-01 11:25:00,127.77,127.92,127.71,127.91,13200.0,107.0117,107.1374,106.9615,107.129,13200.0
2014-12-01 11:30:00,127.95,128.07,127.87,127.93,27300.0,107.1625,107.263,107.0955,107.1458,27300.0
2014-12-01 11:35:00,127.94,127.94,127.66,127.66,18100.0,107.1541,107.1541,106.9196,106.9196,18100.0
2014-12-01 11:40:00,127.61,127.66,127.51,127.58,20400.0,106.8777,106.9196,106.794,106.8526,20400.0
2014-12-01 11:45:00,127.61,127.65,127.46,127.65,7100.0,106.8777,106.9112,106.7521,106.9112,7100.0
2014-12-01 11:50:00,127.65,127.73,127.6,127.66,7500.0,106.9112,106.9782,106.8694,106.9196,7500.0
2014-12-01 11:55:00,127.63,127.71,127.59,127.63,7700.0,106.8945,106.9615,106.861,106.8945,7700.0
2014-12-01 12:00:00,127.61,127.63,127.39,127.41,8000.0,106.8777,106.8945,106.6935,106.7102,8000.0
2014-12-01 12:05:00,127.38,127.44,127.26,127.27,8800.0,106.6851,106.7354,106.5846,106.593,8800.0
2014-12-01 12:10:00,127.3,127.47,127.29,127.47,8200.0,106.6181,106.7605,106.6097,106.7605,8200.0
2014-12-01 12:15:00,127.44,127.5,127.42,127.43,6300.0,106.7354,106.7856,106.7186,106.727,6300.0
2014-12-01 12:20:00,127.45,127.51,127.44,127.48,5900.0,106.7437,106.794,106.7354,106.7689,5900.0
2014-12-01 12:25:00,127.51,127.51,127.41,127.43,6800.0,106.794,106.794,106.7102,106.727,6800.0
2014-12-01 12:30:00,127.45,127.5,127.44,127.49,4100.0,106.7437,106.7856,106.7354,106.7772,4100.0
2014-12-01 12:35:00,127.48,127.52,127.4,127.43,5100.0,106.7689,106.8024,106.7019,106.727,5100.0
2014-12-01 12:40:00,127.41,127.56,127.39,127.44,4500.0,106.7102,106.8359,106.6935,106.7354,4500.0
2014-12-01 12:45:00,127.43,127.55,127.4,127.55,4700.0,106.727,106.8275,106.7019,106.8275,4700.0
2014-12-01 12:50:00,127.61,127.67,127.55,127.67,7800.0,106.8777,106.928,106.8275,106.928,7800.0
2014-12-01 12:55:00,127.7,127.91,127.63,127.83,4400.0,106.9531,107.129,106.8945,107.062,4400.0
2014-12-01 13:00:00,127.86,127.91,127.8,127.86,5400.0,107.0871,107.129,107.0369,107.0871,5400.0
2014-12-01 13:05:00,127.87,128.01,127.87,128.01,2800.0,107.0955,107.2128,107.0955,107.2128,2800.0
2014-12-01 13:10:00,127.95,127.98,127.9,127.9,4700.0,107.1625,107.1876,107.1206,107.1206,4700.0
2014-12-01 13:15:00,127.91,128.07,127.9,128.03,4600.0,107.129,107.263,107.1206,107.2295,4600.0
2014-12-01 13:20:00,127.97,128.11,127.97,128.06,3700.0,107.1793,107.2965,107.1793,107.2546,3700.0
2014-12-01 13:25:00,128.05,128.05,127.95,127.97,5100.0,107.2463,107.2463,107.1625,107.1793,5100.0
2014-12-01 13:30:00,127.97,128.02,127.95,127.97,7400.0,107.1793,107.2211,107.1625,107.1793,7400.0
2014-12-01 13:35:00,127.94,128.07,127.94,128.05,4600.0,107.1541,107.263,107.1541,107.2463,4600.0
2014-12-01 13:40:00,128.06,128.13,128.04,128.12,5900.0,107.2546,107.3133,107.2379,107.3049,5900.0
2014-12-01 13:45:00,128.13,128.17,128.1,128.17,4600.0,107.3133,107.3468,107.2881,107.3468,4600.0
2014-12-01 13:50:00,128.17,128.17,128.08,128.09,8700.0,107.3468,107.3468,107.2714,107.2798,8700.0
2014-12-01 13:55:00,128.1,128.16,128.08,128.1,5900.0,107.2881,107.3384,107.2714,107.2881,5900.0
2014-12-01 14:00:00,128.07,128.1,128.03,128.03,8300.0,107.263,107.2881,107.2295,107.2295,8300.0
2014-12-01 14:05:00,128.01,128.02,127.85,127.91,9700.0,107.2128,107.2211,107.0787,107.129,9700.0
2014-12-01 14:10:00,127.89,127.89,127.66,127.68,13300.0,107.1123,107.1123,106.9196,106.9364,13300.0
2014-12-01 14:15:00,127.69,127.73,127.62,127.71,9000.0,106.9447,106.9782,106.8861,106.9615,9000.0
2014-12-01 14:20:00,127.7,127.74,127.55,127.55,11700.0,106.9531,106.9866,106.8275,106.8275,11700.0
2014-12-01 14:25:00,127.55,127.75,127.52,127.75,9600.0,106.8275,106.995,106.8024,106.995,9600.0
2014-12-01 14:30:00,127.76,127.92,127.76,127.85,10100.0,107.0034,107.1374,107.0034,107.0787,10100.0
2014-12-01 14:35:00,127.84,128.02,127.81,128.02,10100.0,107.0704,107.2211,107.0452,107.2211,10100.0
2014-12-01 14:40:00,128.0,128.03,127.97,127.97,6700.0,107.2044,107.2295,107.1793,107.1793,6700.0
2014-12-01 14:45:00,127.97,128.0,127.92,127.92,8400.0,107.1793,107.2044,107.1374,107.1374,8400.0
2014-12-01 14:50:00,127.97,128.05,127.94,128.05,12500.0,107.1793,107.2463,107.1541,107.2463,12500.0
2014-12-01 14:55:00,128.05,128.12,127.94,128.0,8500.0,107.2463,107.3049,107.1541,107.2044,8500.0
2014-12-01 15:00:00,128.0,128.14,127.97,128.1,8900.0,107.2044,107.3216,107.1793,107.2881,8900.0
2014-12-01 15:05:00,128.12,128.12,128.05,128.06,7000.0,107.3049,107.3049,107.2463,107.2546,7000.0
2014-12-01 15:10:00,128.06,128.13,128.04,128.12,14400.0,107.2546,107.3133,107.2379,107.3049,14400.0
2014-12-01 15:15:00,128.14,128.32,128.12,128.27,7800.0,107.3216,107.4724,107.3049,107.4305,7800.0
2014-12-01 15:20:00,128.25,128.31,128.13,128.16,11000.0,107.4138,107.464,107.3133,107.3384,11000.0
2014-12-01 15:25:00,128.13,128.27,128.11,128.23,13400.0,107.3133,107.4305,107.2965,107.397,13400.0
2014-12-01 15:30:00,128.22,128.32,128.11,128.27,20800.0,107.3886,107.4724,107.2965,107.4305,20800.0
2014-12-01 15:35:00,128.29,128.29,128.0,128.01,20000.0,107.4473,107.4473,107.2044,107.2128,20000.0
2014-12-01 15:40:00,128.04,128.06,127.89,127.92,31400.0,107.2379,107.2546,107.1123,107.1374,31400.0
2014-12-01 15:45:00,127.9,128.02,127.85,127.94,16200.0,107.1206,107.2211,107.0787,107.1541,16200.0
2014-12-01 15:50:00,127.92,127.92,127.78,127.79,18900.0,107.1374,107.1374,107.0201,107.0285,18900.0
2014-12-01 15:55:00,127.8,127.9,127.63,127.69,67300.0,107.0369,107.1206,106.8945,106.9447,67300.0
2014-12-02 09:30:00,126.44,127.5,126.44,127.5,34600.0,105.8978,106.7856,105.8978,106.7856,34600.0
2014-12-02 09:35:00,127.5,128.27,127.49,128.27,11300.0,106.7856,107.4305,106.7772,107.4305,11300.0
2014-12-02 09:40:00,128.25,128.42,127.9,128.13,25200.0,107.4138,107.5561,107.1206,107.3133,25200.0
2014-12-02 09:45:00,128.02,128.02,127.68,127.82,26600.0,107.2211,107.2211,106.9364,107.0536,26600.0
2014-12-02 09:50:00,127.82,127.87,127.66,127.83,20300.0,107.0536,107.0955,106.9196,107.062,20300.0
2014-12-02 09:55:00,127.84,128.08,127.63,127.88,32300.0,107.0704,107.2714,106.8945,107.1039,32300.0
2014-12-02 10:00:00,127.89,128.25,127.84,128.24,38000.0,107.1123,107.4138,107.0704,107.4054,38000.0
2014-12-02 10:05:00,128.25,128.25,128.07,128.13,10500.0,107.4138,107.4138,107.263,107.3133,10500.0
2014-12-02 10:10:00,128.09,128.18,127.81,127.81,5200.0,107.2798,107.3551,107.0452,107.0452,5200.0
2014-12-02 10:15:00,127.87,127.94,127.7,127.87,7100.0,107.0955,107.1541,106.9531,107.0955,7100.0
2014-12-02 10:20:00,127.87,127.88,127.71,127.75,16300.0,107.0955,107.1039,106.9615,106.995,16300.0
2014-12-02 10:25:00,127.72,128.02,127.67,127.83,15100.0,106.9699,107.2211,106.928,107.062,15100.0
2014-12-02 10:30:00,127.88,128.03,127.82,128.03,3300.0,107.1039,107.2295,107.0536,107.2295,3300.0
2014-12-02 10:35:00,128.03,128.11,127.86,127.96,22000.0,107.2295,107.2965,107.0871,107.1709,22000.0
2014-12-02 10:40:00,127.97,128.1,127.93,128.02,6200.0,107.1793,107.2881,107.1458,107.2211,6200.0
2014-12-02 10:45:00,128.08,128.11,128.0,128.03,11900.0,107.2714,107.2965,107.2044,107.2295,11900.0
2014-12-02 10:50:00,128.03,128.14,127.98,128.14,2600.0,107.2295,107.3216,107.1876,107.3216,2600.0
2014-12-02 10:55:00,128.14,128.3,128.12,128.3,32200.0,107.3216,107.4556,107.3049,107.4556,32200.0
2014-12-02 11:00:00,128.34,128.6,128.33,128.51,16000.0,107.4891,107.7069,107.4808,107.6315,16000.0
2014-12-02 11:05:00,128.52,128.61,128.5,128.58,14000.0,107.6399,107.7153,107.6231,107.6901,14000.0
2014-12-02 11:10:00,128.58,128.58,128.46,128.46,10200.0,107.6901,107.6901,107.5896,107.5896,10200.0
2014-12-02 11:15:00,128.46,128.53,128.46,128.5,10400.0,107.5896,107.6483,107.5896,107.6231,10400.0
2014-12-02 11:20:00,128.5,128.5,128.4,128.4,6600.0,107.6231,107.6231,107.5394,107.5394,6600.0
2014-12-02 11:25:00,128.44,128.48,128.32,128.37,8200.0,107.5729,107.6064,107.4724,107.5143,8200.0
2014-12-02 11:30:00,128.38,128.44,128.3,128.3,4100.0,107.5226,107.5729,107.4556,107.4556,4100.0
2014-12-02 11:35:00,128.34,128.37,128.27,128.28,2700.0,107.4891,107.5143,107.4305,107.4389,2700.0
2014-12-02 11:40:00,128.32,128.36,128.23,128.23,14300.0,107.4724,107.5059,107.397,107.397,14300.0
2014-12-02 11:45:00,128.23,128.25,128.17,128.24,6900.0,107.397,107.4138,107.3468,107.4054,6900.0
2014-12-02 11:50:00,128.25,128.31,128.19,128.28,7900.0,107.4138,107.464,107.3635,107.4389,7900.0
2014-12-02 11:55:00,128.35,128.52,128.3,128.52,5100.0,107.4975,107.6399,107.4556,107.6399,5100.0
2014-12-02 12:00:00,128.51,128.51,128.32,128.36,4300.0,107.6315,107.6315,107.4724,107.5059,4300.0
2014-12-02 12:05:00,128.36,128.37,128.23,128.26,3700.0,107.5059,107.5143,107.397,107.4221,3700.0
2014-12-02 12:10:00,128.25,128.42,128.23,128.4,9300.0,107.4138,107.5561,107.397,107.5394,9300.0
2014-12-02 12:15:00,128.38,128.44,128.35,128.42,6600.0,107.5226,107.5729,107.4975,107.5561,6600.0
2014-12-02 12:20:00,128.42,128.45,128.31,128.36,16100.0,107.5561,107.5813,107.464,107.5059,16100.0
2014-12-02 12:25:00,128.36,128.44,128.36,128.36,3200.0,107.5059,107.5729,107.5059,107.5059,3200.0
2014-12-02 12:30:00,128.38,128.38,128.18,128.18,1900.0,107.5226,107.5226,107.3551,107.3551,1900.0
2014-12-02 12:35:00,128.21,128.21,128.12,128.21,3000.0,107.3803,107.3803,107.3049,107.3803,3000.0
2014-12-02 12:40:00,128.21,128.29,128.2,128.29,3900.0,107.3803,107.4473,107.3719,107.4473,3900.0
2014-12-02 12:45:00,128.3,128.32,128.22,128.25,6000.0,107.4556,107.4724,107.3886,107.4138,6000.0
2014-12-02 12:50:00,128.26,128.38,128.26,128.32,5300.0,107.4221,107.5226,107.4221,107.4724,5300.0
2014-12-02 12:55:00,128.32,128.45,128.31,128.43,4500.0,107.4724,107.5813,107.464,107.5645,4500.0
2014-12-02 13:00:00,128.43,128.44,128.36,128.36,5300.0,107.5645,107.5729,107.5059,107.5059,5300.0
2014-12-02 13:05:00,128.31,128.43,128.3,128.43,5100.0,107.464,107.5645,107.4556,107.5645,5100.0
2014-12-02 13:10:00,128.41,128.5,128.4,128.4,4400.0,107.5478,107.6231,107.5394,107.5394,4400.0
2014-12-02 13:15:00,128.41,128.5,128.38,128.5,3300.0,107.5478,107.6231,107.5226,107.6231,3300.0
2014-12-02 13:20:00,128.51,128.56,128.4,128.56,8800.0,107.6315,107.6734,107.5394,107.6734,8800.0
2014-12-02 13:25:00,128.55,128.91,128.55,128.91,5000.0,107.665,107.9665,107.665,107.9665,5000.0
2014-12-02 13:30:00,128.89,128.89,128.62,128.62,2500.0,107.9498,107.9498,107.7237,107.7237,2500.0
2014-12-02 13:35:00,128.66,128.66,128.57,128.58,5400.0,107.7572,107.7572,107.6818,107.6901,5400.0
2014-12-02 13:40:00,128.55,128.67,128.55,128.67,2000.0,107.665,107.7655,107.665,107.7655,2000.0
2014-12-02 13:45:00,128.66,128.68,128.6,128.64,4200.0,107.7572,107.7739,107.7069,107.7404,4200.0
2014-12-02 13:50:00,128.62,128.63,128.58,128.58,2200.0,107.7237,107.732,107.6901,107.6901,2200.0
2014-12-02 13:55:00,128.57,128.64,128.56,128.62,5800.0,107.6818,107.7404,107.6734,107.7237,5800.0
2014-12-02 14:00:00,128.63,128.75,128.63,128.73,5200.0,107.732,107.8325,107.732,107.8158,5200.0
2014-12-02 14:05:00,128.71,128.72,128.59,128.62,4700.0,107.799,107.8074,107.6985,107.7237,4700.0
2014-12-02 14:10:00,128.61,128.78,128.61,128.68,3700.0,107.7153,107.8577,107.7153,107.7739,3700.0
2014-12-02 14:15:00,128.66,128.7,128.66,128.67,1500.0,107.7572,107.7907,107.7572,107.7655,1500.0
2014-12-02 14:20:00,128.68,128.72,128.64,128.68,4600.0,107.7739,107.8074,107.7404,107.7739,4600.0
2014-12-02 14:25:00,128.66,128.68,128.62,128.68,4100.0,107.7572,107.7739,107.7237,107.7739,4100.0
2014-12-02 14:30:00,128.66,128.68,128.61,128.65,3900.0,107.7572,107.7739,107.7153,107.7488,3900.0
2014-12-02 14:35:00,128.69,128.7,128.62,128.66,4400.0,107.7823,107.7907,107.7237,107.7572,4400.0
2014-12-02 14:40:00,128.69,128.75,128.68,128.7,4100.0,107.7823,107.8325,107.7739,107.7907,4100.0
2014-12-02 14:45:00,128.73,128.96,128.73,128.96,7500.0,107.8158,108.0084,107.8158,108.0084,7500.0
2014-12-02 14:50:00,128.96,128.96,128.82,128.91,8500.0,108.0084,108.0084,107.8912,107.9665,8500.0
2014-12-02 14:55:00,128.94,128.98,128.92,128.92,4500.0,107.9917,108.0252,107.9749,107.9749,4500.0
2014-12-02 15:00:00,128.93,129.06,128.93,129.04,5800.0,107.9833,108.0922,107.9833,108.0754,5800.0
2014-12-02 15:05:00,129.04,129.06,129.01,129.06,5900.0,108.0754,108.0922,108.0503,108.0922,5900.0
2014-12-02 15:10:00,129.06,129.07,128.95,128.95,9200.0,108.0922,108.1005,108.0,108.0,9200.0
2014-12-02 15:15:00,128.98,129.06,128.97,128.98,7400.0,108.0252,108.0922,108.0168,108.0252,7400.0
2014-12-02 15:20:00,129.0,129.01,128.86,128.93,10000.0,108.0419,108.0503,107.9247,107.9833,10000.0
2014-12-02 15:25:00,128.93,129.07,128.92,129.07,5700.0,107.9833,108.1005,107.9749,108.1005,5700.0
2014-12-02 15:30:00,129.06,129.06,128.87,128.9,13300.0,108.0922,108.0922,107.933,107.9582,13300.0
2014-12-02 15:35:00,128.91,128.92,128.77,128.85,9200.0,107.9665,107.9749,107.8493,107.9163,9200.0
2014-12-02 15:40:00,128.84,128.89,128.77,128.79,9700.0,107.9079,107.9498,107.8493,107.866,9700.0
2014-12-02 15:45:00,128.76,128.78,128.53,128.56,36300.0,107.8409,107.8577,107.6483,107.6734,36300.0
2014-12-02 15:50:00,128.56,128.63,128.55,128.56,22500.0,107.6734,107.732,107.665,107.6734,22500.0
2014-12-02 15:55:00,128.56,128.66,128.53,128.65,30400.0,107.6734,107.7572,107.6483,107.7488,30400.0
2014-12-03 09:30:00,129.19,129.46,129.17,129.46,17900.0,108.201,108.4272,108.1843,108.4272,17900.0
2014-12-03 09:35:00,129.5,130.24,129.49,130.18,9900.0,108.4607,109.0805,108.4523,109.0302,9900.0
2014-12-03 09:40:00,130.07,130.22,129.97,130.22,14900.0,108.9381,109.0637,108.8543,109.0637,14900.0
2014-12-03 09:45:00,130.22,130.74,130.22,130.7,14400.0,109.0637,109.4992,109.0637,109.4657,14400.0
2014-12-03 09:50:00,130.74,130.84,130.64,130.77,11100.0,109.4992,109.583,109.4155,109.5243,11100.0
2014-12-03 09:55:00,130.82,131.04,130.77,131.03,17700.0,109.5662,109.7505,109.5243,109.7421,17700.0
2014-12-03 10:00:00,131.04,131.05,130.69,130.76,33700.0,109.7505,109.7589,109.4573,109.516,33700.0
2014-12-03 10:05:00,130.72,130.78,130.53,130.78,7000.0,109.4825,109.5327,109.3233,109.5327,7000.0
2014-12-03 10:10:00,130.77,130.94,130.72,130.78,11500.0,109.5243,109.6667,109.4825,109.5327,11500.0
2014-12-03 10:15:00,130.83,130.97,130.8,130.95,7000.0,109.5746,109.6919,109.5495,109.6751,7000.0
2014-12-03 10:20:00,130.9,130.97,130.78,130.97,6400.0,109.6332,109.6919,109.5327,109.6919,6400.0
2014-12-03 10:25:00,130.94,131.05,130.92,131.0,6000.0,109.6667,109.7589,109.65,109.717,6000.0
2014-12-03 10:30:00,131.03,131.12,130.99,131.12,9500.0,109.7421,109.8175,109.7086,109.8175,9500.0
2014-12-03 10:35:00,131.12,131.16,131.07,131.12,5300.0,109.8175,109.851,109.7756,109.8175,5300.0
2014-12-03 10:40:00,131.14,131.27,131.13,131.27,4700.0,109.8342,109.9431,109.8259,109.9431,4700.0
2014-12-03 10:45:00,131.22,131.25,131.16,131.19,7500.0,109.9012,109.9264,109.851,109.8761,7500.0
2014-12-03 10:50:00,131.2,131.2,130.9,130.94,6100.0,109.8845,109.8845,109.6332,109.6667,6100.0
2014-12-03 10:55:00,130.95,130.99,130.84,130.87,6500.0,109.6751,109.7086,109.583,109.6081,6500.0
2014-12-03 11:00:00,130.88,131.13,130.86,131.1,9400.0,109.6165,109.8259,109.5997,109.8007,9400.0
2014-12-03 11:05:00,131.15,131.19,131.08,131.17,7300.0,109.8426,109.8761,109.784,109.8594,7300.0
2014-12-03 11:10:00,131.18,131.28,131.05,131.05,9500.0,109.8677,109.9515,109.7589,109.7589,9500.0
2014-12-03 11:15:00,131.03,131.04,130.78,130.78,23600.0,109.7421,109.7505,109.5327,109.5327,23600.0
2014-12-03 11:20:00,130.86,130.86,130.76,130.79,7200.0,109.5997,109.5997,109.516,109.5411,7200.0
2014-12-03 11:25:00,130.81,130.86,130.71,130.85,9800.0,109.5579,109.5997,109.4741,109.5914,9800.0
2014-12-03 11:30:00,130.9,130.9,130.78,130.79,6200.0,109.6332,109.6332,109.5327,109.5411,6200.0
2014-12-03 11:35:00,130.75,130.92,130.74,130.91,12300.0,109.5076,109.65,109.4992,109.6416,12300.0
2014-12-03 11:40:00,130.98,131.08,130.94,131.08,9400.0,109.7002,109.784,109.6667,109.784,9400.0
2014-12-03 11:45:00,131.07,131.07,130.99,131.02,10900.0,109.7756,109.7756,109.7086,109.7337,10900.0
2014-12-03 11:50:00,131.0,131.03,130.99,131.01,7800.0,109.717,109.7421,109.7086,109.7254,7800.0
2014-12-03 11:55:00,131.0,131.08,130.99,131.0,8300.0,109.717,109.784,109.7086,109.717,8300.0
2014-12-03 12:00:00,131.02,131.05,131.0,131.01,3300.0,109.7337,109.7589,109.717,109.7254,3300.0
2014-12-03 12:05:00,131.02,131.09,131.01,131.02,5700.0,109.7337,109.7924,109.7254,109.7337,5700.0
2014-12-03 12:10:00,131.06,131.15,131.02,131.12,6900.0,109.7672,109.8426,109.7337,109.8175,6900.0
2014-12-03 12:15:00,131.11,131.22,131.11,131.13,5000.0,109.8091,109.9012,109.8091,109.8259,5000.0
2014-12-03 12:20:00,131.14,131.16,131.01,131.01,4500.0,109.8342,109.851,109.7254,109.7254,4500.0
2014-12-03 12:25:00,131.01,131.05,130.96,131.02,6500.0,109.7254,109.7589,109.6835,109.7337,6500.0
2014-12-03 12:30:00,131.0,131.01,130.9,130.99,13700.0,109.717,109.7254,109.6332,109.7086,13700.0
2014-12-03 12:35:00,130.96,130.99,130.96,130.96,6300.0,109.6835,109.7086,109.6835,109.6835,6300.0
2014-12-03 12:40:00,130.97,131.04,130.96,131.02,6000.0,109.6919,109.7505,109.6835,109.7337,6000.0
2014-12-03 12:45:00,130.99,131.1,130.97,131.07,2300.0,109.7086,109.8007,109.6919,109.7756,2300.0
2014-12-03 12:50:00,131.06,131.14,131.06,131.1,4400.0,109.7672,109.8342,109.7672,109.8007,4400.0
2014-12-03 12:55:00,131.09,131.09,131.02,131.07,13700.0,109.7924,109.7924,109.7337,109.7756,13700.0
2014-12-03 13:00:00,131.12,131.2,131.1,131.19,1200.0,109.8175,109.8845,109.8007,109.8761,1200.0
2014-12-03 13:05:00,131.17,131.18,131.09,131.13,6700.0,109.8594,109.8677,109.7924,109.8259,6700.0
2014-12-03 13:10:00,131.14,131.23,131.14,131.23,2200.0,109.8342,109.9096,109.8342,109.9096,2200.0
2014-12-03 13:15:00,131.23,131.24,131.15,131.24,4000.0,109.9096,109.918,109.8426,109.918,4000.0
2014-12-03 13:20:00,131.22,131.34,131.22,131.31,5100.0,109.9012,110.0017,109.9012,109.9766,5100.0
2014-12-03 13:25:00,131.31,131.37,131.3,131.32,7500.0,109.9766,110.0269,109.9682,109.985,7500.0
2014-12-03 13:30:00,131.29,131.29,131.2,131.2,9100.0,109.9599,109.9599,109.8845,109.8845,9100.0
2014-12-03 13:35:00,131.2,131.26,131.15,131.24,3800.0,109.8845,109.9347,109.8426,109.918,3800.0
2014-12-03 13:40:00,131.26,131.32,131.22,131.24,4100.0,109.9347,109.985,109.9012,109.918,4100.0
2014-12-03 13:45:00,131.26,131.31,131.23,131.24,7800.0,109.9347,109.9766,109.9096,109.918,7800.0
2014-12-03 13:50:00,131.25,131.28,131.19,131.19,7600.0,109.9264,109.9515,109.8761,109.8761,7600.0
2014-12-03 13:55:00,131.16,131.18,131.07,131.18,7100.0,109.851,109.8677,109.7756,109.8677,7100.0
2014-12-03 14:00:00,131.14,131.17,131.13,131.16,4300.0,109.8342,109.8594,109.8259,109.851,4300.0
2014-12-03 14:05:00,131.16,131.26,131.13,131.21,6400.0,109.851,109.9347,109.8259,109.8929,6400.0
2014-12-03 14:10:00,131.25,131.29,131.25,131.29,3500.0,109.9264,109.9599,109.9264,109.9599,3500.0
2014-12-03 14:15:00,131.3,131.36,131.29,131.34,5300.0,109.9682,110.0185,109.9599,110.0017,5300.0
2014-12-03 14:20:00,131.34,131.45,131.29,131.45,5400.0,110.0017,110.0939,109.9599,110.0939,5400.0
2014-12-03 14:25:00,131.46,131.49,131.39,131.41,8500.0,110.1022,110.1274,110.0436,110.0604,8500.0
2014-12-03 14:30:00,131.42,131.46,131.4,131.45,3900.0,110.0687,110.1022,110.052,110.0939,3900.0
2014-12-03 14:35:00,131.47,131.52,131.44,131.49,9200.0,110.1106,110.1525,110.0855,110.1274,9200.0
2014-12-03 14:40:00,131.49,131.57,131.47,131.57,5000.0,110.1274,110.1944,110.1106,110.1944,5000.0
2014-12-03 14:45:00,131.59,131.59,131.37,131.4,11700.0,110.2111,110.2111,110.0269,110.052,11700.0
2014-12-03 14:50:00,131.38,131.39,131.34,131.35,8800.0,110.0352,110.0436,110.0017,110.0101,8800.0
2014-12-03 14:55:00,131.36,131.38,131.32,131.32,8700.0,110.0185,110.0352,109.985,109.985,8700.0
2014-12-03 15:00:00,131.33,131.33,131.26,131.29,5200.0,109.9934,109.9934,109.9347,109.9599,5200.0
2014-12-03 15:05:00,131.3,131.36,131.29,131.36,5400.0,109.9682,110.0185,109.9599,110.0185,5400.0
2014-12-03 15:10:00,131.35,131.45,131.33,131.45,7300.0,110.0101,110.0939,109.9934,110.0939,7300.0
2014-12-03 15:15:00,131.44,131.51,131.41,131.51,5600.0,110.0855,110.1441,110.0604,110.1441,5600.0
2014-12-03 15:20:00,131.49,131.57,131.46,131.57,7300.0,110.1274,110.1944,110.1022,110.1944,7300.0
2014-12-03 15:25:00,131.57,131.68,131.56,131.68,9600.0,110.1944,110.2865,110.186,110.2865,9600.0
2014-12-03 15:30:00,131.68,131.75,131.66,131.69,15900.0,110.2865,110.3451,110.2698,110.2949,15900.0
2014-12-03 15:35:00,131.66,131.76,131.66,131.74,6300.0,110.2698,110.3535,110.2698,110.3368,6300.0
2014-12-03 15:40:00,131.76,131.78,131.6,131.61,13700.0,110.3535,110.3703,110.2195,110.2279,13700.0
2014-12-03 15:45:00,131.63,131.65,131.49,131.49,26000.0,110.2446,110.2614,110.1274,110.1274,26000.0
2014-12-03 15:50:00,131.5,131.59,131.49,131.55,21600.0,110.1357,110.2111,110.1274,110.1776,21600.0
2014-12-03 15:55:00,131.57,131.6,131.32,131.45,60200.0,110.1944,110.2195,109.985,110.0939,60200.0
2014-12-04 09:30:00,130.55,131.0,129.98,130.11,22300.0,109.3401,109.717,108.8627,108.9716,22300.0
2014-12-04 09:35:00,130.07,130.46,130.05,130.4,15500.0,108.9381,109.2647,108.9213,109.2145,15500.0
2014-12-04 09:40:00,130.4,130.67,130.32,130.41,23900.0,109.2145,109.4406,109.1475,109.2228,23900.0
2014-12-04 09:45:00,130.45,130.45,129.99,130.15,10800.0,109.2563,109.2563,108.8711,109.0051,10800.0
2014-12-04 09:50:00,130.03,130.15,129.92,129.95,9100.0,108.9046,109.0051,108.8124,108.8376,9100.0
2014-12-04 09:55:00,130.04,130.22,130.04,130.22,7400.0,108.9129,109.0637,108.9129,109.0637,7400.0
2014-12-04 10:00:00,130.28,130.4,130.13,130.13,13900.0,109.114,109.2145,108.9883,108.9883,13900.0
2014-12-04 10:05:00,130.22,130.22,129.98,130.03,12000.0,109.0637,109.0637,108.8627,108.9046,12000.0
2014-12-04 10:10:00,130.08,130.24,130.08,130.24,12400.0,108.9465,109.0805,108.9465,109.0805,12400.0
2014-12-04 10:15:00,130.23,130.33,130.15,130.15,18300.0,109.0721,109.1558,109.0051,109.0051,18300.0
2014-12-04 10:20:00,130.2,130.3,130.16,130.21,5600.0,109.047,109.1307,109.0135,109.0553,5600.0
2014-12-04 10:25:00,130.2,130.3,130.12,130.12,3800.0,109.047,109.1307,108.98,108.98,3800.0
2014-12-04 10:30:00,130.11,130.12,130.0,130.01,4200.0,108.9716,108.98,108.8794,108.8878,4200.0
2014-12-04 10:35:00,129.92,129.96,129.75,129.8,6500.0,108.8124,108.8459,108.6701,108.7119,6500.0
2014-12-04 10:40:00,129.83,129.92,129.78,129.8,6300.0,108.7371,108.8124,108.6952,108.7119,6300.0
2014-12-04 10:45:00,129.82,129.9,129.76,129.9,6100.0,108.7287,108.7957,108.6784,108.7957,6100.0
2014-12-04 10:50:00,129.92,130.09,129.88,130.09,6500.0,108.8124,108.9548,108.7789,108.9548,6500.0
2014-12-04 10:55:00,130.11,130.26,130.1,130.22,4200.0,108.9716,109.0972,108.9632,109.0637,4200.0
2014-12-04 11:00:00,130.21,130.25,130.17,130.2,3400.0,109.0553,109.0888,109.0218,109.047,3400.0
2014-12-04 11:05:00,130.2,130.2,130.11,130.16,5000.0,109.047,109.047,108.9716,109.0135,5000.0
2014-12-04 11:10:00,130.21,130.36,130.13,130.32,4300.0,109.0553,109.181,108.9883,109.1475,4300.0
2014-12-04 11:15:00,130.38,130.39,130.22,130.3,4800.0,109.1977,109.2061,109.0637,109.1307,4800.0
2014-12-04 11:20:00,130.3,130.36,130.23,130.35,3400.0,109.1307,109.181,109.0721,109.1726,3400.0
2014-12-04 11:25:00,130.36,130.37,130.21,130.21,3200.0,109.181,109.1893,109.0553,109.0553,3200.0
2014-12-04 11:30:00,130.23,130.25,130.19,130.24,3300.0,109.0721,109.0888,109.0386,109.0805,3300.0
2014-12-04 11:35:00,130.24,130.45,130.23,130.4,3500.0,109.0805,109.2563,109.0721,109.2145,3500.0
2014-12-04 11:40:00,130.33,130.36,130.3,130.34,3800.0,109.1558,109.181,109.1307,109.1642,3800.0
2014-12-04 11:45:00,130.36,130.47,130.35,130.43,2000.0,109.181,109.2731,109.1726,109.2396,2000.0
2014-12-04 11:50:00,130.4,130.4,130.29,130.33,5100.0,109.2145,109.2145,109.1223,109.1558,5100.0
2014-12-04 11:55:00,130.37,130.41,130.3,130.31,10900.0,109.1893,109.2228,109.1307,109.1391,10900.0
2014-12-04 12:00:00,130.3,130.4,130.22,130.36,8400.0,109.1307,109.2145,109.0637,109.181,8400.0
2014-12-04 12:05:00,130.35,130.42,130.31,130.36,3500.0,109.1726,109.2312,109.1391,109.181,3500.0
2014-12-04 12:10:00,130.37,130.37,130.33,130.35,2000.0,109.1893,109.1893,109.1558,109.1726,2000.0
2014-12-04 12:15:00,130.36,130.44,130.32,130.35,2800.0,109.181,109.248,109.1475,109.1726,2800.0
2014-12-04 12:20:00,130.36,130.41,130.35,130.37,2100.0,109.181,109.2228,109.1726,109.1893,2100.0
2014-12-04 12:25:00,130.38,130.38,130.33,130.34,1500.0,109.1977,109.1977,109.1558,109.1642,1500.0
2014-12-04 12:30:00,130.33,131.0,130.33,130.73,21200.0,109.1558,109.717,109.1558,109.4908,21200.0
2014-12-04 12:35:00,130.74,130.75,130.55,130.65,5600.0,109.4992,109.5076,109.3401,109.4238,5600.0
2014-12-04 12:40:00,130.73,130.8,130.63,130.63,3900.0,109.4908,109.5495,109.4071,109.4071,3900.0
2014-12-04 12:45:00,130.63,130.75,130.54,130.54,4900.0,109.4071,109.5076,109.3317,109.3317,4900.0
2014-12-04 12:50:00,130.53,130.59,130.52,130.59,2200.0,109.3233,109.3736,109.315,109.3736,2200.0
2014-12-04 12:55:00,130.59,130.63,130.52,130.63,3200.0,109.3736,109.4071,109.315,109.4071,3200.0
2014-12-04 13:00:00,130.63,130.75,130.63,130.71,7200.0,109.4071,109.5076,109.4071,109.4741,7200.0
2014-12-04 13:05:00,130.72,130.72,130.68,130.71,2500.0,109.4825,109.4825,109.449,109.4741,2500.0
2014-12-04 13:10:00,130.7,130.7,130.58,130.64,3700.0,109.4657,109.4657,109.3652,109.4155,3700.0
2014-12-04 13:15:00,130.63,130.63,130.57,130.57,3400.0,109.4071,109.4071,109.3568,109.3568,3400.0
2014-12-04 13:20:00,130.57,130.59,130.51,130.56,7900.0,109.3568,109.3736,109.3066,109.3485,7900.0
2014-12-04 13:25:00,130.56,130.61,130.53,130.59,5100.0,109.3485,109.3903,109.3233,109.3736,5100.0
2014-12-04 13:30:00,130.6,130.6,130.53,130.55,1500.0,109.382,109.382,109.3233,109.3401,1500.0
2014-12-04 13:35:00,130.55,130.56,130.49,130.49,1700.0,109.3401,109.3485,109.2898,109.2898,1700.0
2014-12-04 13:40:00,130.5,130.62,130.49,130.56,2500.0,109.2982,109.3987,109.2898,109.3485,2500.0
2014-12-04 13:45:00,130.6,130.6,130.5,130.52,1400.0,109.382,109.382,109.2982,109.315,1400.0
2014-12-04 13:50:00,130.56,130.62,130.54,130.54,2300.0,109.3485,109.3987,109.3317,109.3317,2300.0
2014-12-04 13:55:00,130.51,130.51,130.44,130.47,2000.0,109.3066,109.3066,109.248,109.2731,2000.0
2014-12-04 14:00:00,130.44,130.47,130.35,130.47,9200.0,109.248,109.2731,109.1726,109.2731,9200.0
2014-12-04 14:05:00,130.47,130.49,130.42,130.42,4200.0,109.2731,109.2898,109.2312,109.2312,4200.0
2014-12-04 14:10:00,130.41,130.44,130.37,130.37,2400.0,109.2228,109.248,109.1893,109.1893,2400.0
2014-12-04 14:15:00,130.36,130.37,130.26,130.28,5100.0,109.181,109.1893,109.0972,109.114,5100.0
2014-12-04 14:20:00,130.28,130.32,130.21,130.31,6900.0,109.114,109.1475,109.0553,109.1391,6900.0
2014-12-04 14:25:00,130.33,130.33,130.26,130.3,5100.0,109.1558,109.1558,109.0972,109.1307,5100.0
2014-12-04 14:30:00,130.29,130.38,130.15,130.38,13600.0,109.1223,109.1977,109.0051,109.1977,13600.0
2014-12-04 14:35:00,130.36,130.52,130.31,130.52,16100.0,109.181,109.315,109.1391,109.315,16100.0
2014-12-04 14:40:00,130.49,130.5,130.42,130.43,3200.0,109.2898,109.2982,109.2312,109.2396,3200.0
2014-12-04 14:45:00,130.42,130.43,130.31,130.31,3300.0,109.2312,109.2396,109.1391,109.1391,3300.0
2014-12-04 14:50:00,130.3,130.41,130.19,130.39,16700.0,109.1307,109.2228,109.0386,109.2061,16700.0
2014-12-04 14:55:00,130.37,130.4,130.27,130.33,6600.0,109.1893,109.2145,109.1056,109.1558,6600.0
2014-12-04 15:00:00,130.33,130.36,130.31,130.31,4200.0,109.1558,109.181,109.1391,109.1391,4200.0
2014-12-04 15:05:00,130.33,130.34,130.3,130.3,3400.0,109.1558,109.1642,109.1307,109.1307,3400.0
2014-12-04 15:10:00,130.3,130.3,130.22,130.23,13100.0,109.1307,109.1307,109.0637,109.0721,13100.0
2014-12-04 15:15:00,130.24,130.26,130.08,130.08,15600.0,109.0805,109.0972,108.9465,108.9465,15600.0
2014-12-04 15:20:00,130.08,130.11,129.81,129.82,17100.0,108.9465,108.9716,108.7203,108.7287,17100.0
2014-12-04 15:25:00,129.8,129.91,129.8,129.91,11700.0,108.7119,108.8041,108.7119,108.8041,11700.0
2014-12-04 15:30:00,129.92,130.04,129.81,130.01,15700.0,108.8124,108.9129,108.7203,108.8878,15700.0
2014-12-04 15:35:00,129.99,130.03,129.96,130.02,14400.0,108.8711,108.9046,108.8459,108.8962,14400.0
2014-12-04 15:40:00,130.02,130.13,130.0,130.13,19400.0,108.8962,108.9883,108.8794,108.9883,19400.0
2014-12-04 15:45:00,130.13,130.15,129.94,129.99,40900.0,108.9883,109.0051,108.8292,108.8711,40900.0
2014-12-04 15:50:00,129.98,130.06,129.87,129.92,58300.0,108.8627,108.9297,108.7706,108.8124,58300.0
2014-12-04 15:55:00,129.93,129.94,129.74,129.86,162900.0,108.8208,108.8292,108.6617,108.7622,162900.0
2014-12-05 09:30:00,129.9,129.99,129.48,129.96,15300.0,108.7957,108.8711,108.4439,108.8459,15300.0
2014-12-05 09:35:00,130.0,130.11,129.91,130.04,10000.0,108.8794,108.9716,108.8041,108.9129,10000.0
2014-12-05 09:40:00,130.11,130.26,129.81,129.94,18200.0,108.9716,109.0972,108.7203,108.8292,18200.0
2014-12-05 09:45:00,129.89,130.17,129.84,130.17,11600.0,108.7873,109.0218,108.7454,109.0218,11600.0
2014-12-05 09:50:00,130.28,130.36,130.21,130.31,7600.0,109.114,109.181,109.0553,109.1391,7600.0
2014-12-05 09:55:00,130.4,130.47,130.25,130.38,6400.0,109.2145,109.2731,109.0888,109.1977,6400.0
2014-12-05 10:00:00,130.44,130.52,130.1,130.17,7600.0,109.248,109.315,108.9632,109.0218,7600.0
2014-12-05 10:05:00,130.28,130.28,130.04,130.07,4500.0,109.114,109.114,108.9129,108.9381,4500.0
2014-12-05 10:10:00,130.08,130.21,130.08,130.16,2900.0,108.9465,109.0553,108.9465,109.0135,2900.0
2014-12-05 10:15:00,130.14,130.37,130.14,130.37,3300.0,108.9967,109.1893,108.9967,109.1893,3300.0
2014-12-05 10:20:00,130.39,130.44,130.28,130.38,8900.0,109.2061,109.248,109.114,109.1977,8900.0
2014-12-05 10:25:00,130.38,130.42,130.25,130.42,6400.0,109.1977,109.2312,109.0888,109.2312,6400.0
2014-12-05 10:30:00,130.41,130.61,130.41,130.6,7900.0,109.2228,109.3903,109.2228,109.382,7900.0
2014-12-05 10:35:00,130.61,130.73,130.54,130.65,15300.0,109.3903,109.4908,109.3317,109.4238,15300.0
2014-12-05 10:40:00,130.69,130.86,130.69,130.85,10200.0,109.4573,109.5997,109.4573,109.5914,10200.0
2014-12-05 10:45:00,130.84,130.91,130.79,130.81,8400.0,109.583,109.6416,109.5411,109.5579,8400.0
2014-12-05 10:50:00,130.72,130.87,130.66,130.75,16700.0,109.4825,109.6081,109.4322,109.5076,16700.0
2014-12-05 10:55:00,130.74,130.8,130.69,130.73,9500.0,109.4992,109.5495,109.4573,109.4908,9500.0
2014-12-05 11:00:00,130.74,130.88,130.73,130.8,6800.0,109.4992,109.6165,109.4908,109.5495,6800.0
2014-12-05 11:05:00,130.8,130.83,130.72,130.72,7600.0,109.5495,109.5746,109.4825,109.4825,7600.0
2014-12-05 11:10:00,130.7,130.7,130.53,130.62,10700.0,109.4657,109.4657,109.3233,109.3987,10700.0
2014-12-05 11:15:00,130.61,130.73,130.58,130.72,4400.0,109.3903,109.4908,109.3652,109.4825,4400.0
2014-12-05 11:20:00,130.72,130.82,130.7,130.81,4800.0,109.4825,109.5662,109.4657,109.5579,4800.0
2014-12-05 11:25:00,130.81,130.81,130.71,130.78,7100.0,109.5579,109.5579,109.4741,109.5327,7100.0
2014-12-05 11:30:00,130.79,130.81,130.63,130.72,2500.0,109.5411,109.5579,109.4071,109.4825,2500.0
2014-12-05 11:35:00,130.67,130.67,130.54,130.57,3000.0,109.4406,109.4406,109.3317,109.3568,3000.0
2014-12-05 11:40:00,130.59,130.61,130.5,130.59,4900.0,109.3736,109.3903,109.2982,109.3736,4900.0
2014-12-05 11:45:00,130.6,130.63,130.54,130.54,2000.0,109.382,109.4071,109.3317,109.3317,2000.0
2014-12-05 11:50:00,130.54,130.87,130.53,130.86,5300.0,109.3317,109.6081,109.3233,109.5997,5300.0
2014-12-05 11:55:00,130.85,130.85,130.54,130.54,2900.0,109.5914,109.5914,109.3317,109.3317,2900.0
2014-12-05 12:00:00,130.57,130.6,130.52,130.52,2400.0,109.3568,109.382,109.315,109.315,2400.0
2014-12-05 12:05:00,130.45,130.45,130.36,130.36,1600.0,109.2563,109.2563,109.181,109.181,1600.0
2014-12-05 12:10:00,130.36,130.39,130.32,130.36,3500.0,109.181,109.2061,109.1475,109.181,3500.0
2014-12-05 12:15:00,130.35,130.5,130.34,130.48,2700.0,109.1726,109.2982,109.1642,109.2815,2700.0
2014-12-05 12:20:00,130.49,130.49,130.31,130.34,3100.0,109.2898,109.2898,109.1391,109.1642,3100.0
2014-12-05 12:25:00,130.34,130.42,130.33,130.41,3500.0,109.1642,109.2312,109.1558,109.2228,3500.0
2014-12-05 12:30:00,130.44,130.52,130.39,130.45,5900.0,109.248,109.315,109.2061,109.2563,5900.0
2014-12-05 12:35:00,130.43,130.46,130.38,130.42,3200.0,109.2396,109.2647,109.1977,109.2312,3200.0
2014-12-05 12:40:00,130.45,130.54,130.43,130.54,2700.0,109.2563,109.3317,109.2396,109.3317,2700.0
2014-12-05 12:45:00,130.52,130.54,130.41,130.42,4000.0,109.315,109.3317,109.2228,109.2312,4000.0
2014-12-05 12:50:00,130.42,130.46,130.38,130.38,2700.0,109.2312,109.2647,109.1977,109.1977,2700.0
2014-12-05 12:55:00,130.39,130.48,130.36,130.48,1900.0,109.2061,109.2815,109.181,109.2815,1900.0
2014-12-05 13:00:00,130.49,130.51,130.44,130.51,2100.0,109.2898,109.3066,109.248,109.3066,2100.0
2014-12-05 13:05:00,130.5,130.51,130.4,130.42,4600.0,109.2982,109.3066,109.2145,109.2312,4600.0
2014-12-05 13:10:00,130.42,130.44,130.29,130.29,2400.0,109.2312,109.248,109.1223,109.1223,2400.0
2014-12-05 13:15:00,130.27,130.3,130.24,130.26,3700.0,109.1056,109.1307,109.0805,109.0972,3700.0
2014-12-05 13:20:00,130.27,130.33,130.26,130.33,3900.0,109.1056,109.1558,109.0972,109.1558,3900.0
2014-12-05 13:25:00,130.33,130.33,130.21,130.31,8700.0,109.1558,109.1558,109.0553,109.1391,8700.0
2014-12-05 13:30:00,130.3,130.36,130.27,130.33,3600.0,109.1307,109.181,109.1056,109.1558,3600.0
2014-12-05 13:35:00,130.34,130.47,130.32,130.45,5700.0,109.1642,109.2731,109.1475,109.2563,5700.0
2014-12-05 13:40:00,130.45,130.49,130.44,130.48,10000.0,109.2563,109.2898,109.248,109.2815,10000.0
2014-12-05 13:45:00,130.47,130.52,130.46,130.52,5100.0,109.2731,109.315,109.2647,109.315,5100.0
2014-12-05 13:50:00,130.52,130.55,130.49,130.49,2400.0,109.315,109.3401,109.2898,109.2898,2400.0
2014-12-05 13:55:00,130.53,130.53,130.44,130.45,3700.0,109.3233,109.3233,109.248,109.2563,3700.0
2014-12-05 14:00:00,130.46,130.46,130.41,130.43,5000.0,109.2647,109.2647,109.2228,109.2396,5000.0
2014-12-05 14:05:00,130.44,130.47,130.4,130.4,3600.0,109.248,109.2731,109.2145,109.2145,3600.0
2014-12-05 14:10:00,130.37,130.4,130.33,130.33,2700.0,109.1893,109.2145,109.1558,109.1558,2700.0
2014-12-05 14:15:00,130.33,130.33,130.25,130.26,4500.0,109.1558,109.1558,109.0888,109.0972,4500.0
2014-12-05 14:20:00,130.25,130.25,130.17,130.23,4800.0,109.0888,109.0888,109.0218,109.0721,4800.0
2014-12-05 14:25:00,130.26,130.29,130.2,130.2,5400.0,109.0972,109.1223,109.047,109.047,5400.0
2014-12-05 14:30:00,130.21,130.24,130.13,130.15,7200.0,109.0553,109.0805,108.9883,109.0051,7200.0
2014-12-05 14:35:00,130.13,130.14,130.09,130.14,3500.0,108.9883,108.9967,108.9548,108.9967,3500.0
2014-12-05 14:40:00,130.13,130.18,130.13,130.17,4700.0,108.9883,109.0302,108.9883,109.0218,4700.0
2014-12-05 14:45:00,130.14,130.18,130.07,130.07,3200.0,108.9967,109.0302,108.9381,108.9381,3200.0
2014-12-05 14:50:00,130.09,130.18,130.09,130.13,9800.0,108.9548,109.0302,108.9548,108.9883,9800.0
2014-12-05 14:55:00,130.11,130.11,129.94,130.03,5000.0,108.9716,108.9716,108.8292,108.9046,5000.0
2014-12-05 15:00:00,130.0,130.05,129.89,130.03,9300.0,108.8794,108.9213,108.7873,108.9046,9300.0
2014-12-05 15:05:00,130.06,130.1,130.02,130.05,4900.0,108.9297,108.9632,108.8962,108.9213,4900.0
2014-12-05 15:10:00,130.05,130.22,130.05,130.09,7000.0,108.9213,109.0637,108.9213,108.9548,7000.0
2014-12-05 15:15:00,130.07,130.2,129.97,130.2,7600.0,108.9381,109.047,108.8543,109.047,7600.0
2014-12-05 15:20:00,130.21,130.22,130.13,130.21,9700.0,109.0553,109.0637,108.9883,109.0553,9700.0
2014-12-05 15:25:00,130.21,130.22,130.15,130.15,8500.0,109.0553,109.0637,109.0051,109.0051,8500.0
2014-12-05 15:30:00,130.15,130.18,130.06,130.06,15200.0,109.0051,109.0302,108.9297,108.9297,15200.0
2014-12-05 15:35:00,130.05,130.1,129.97,130.06,21400.0,108.9213,108.9632,108.8543,108.9297,21400.0
2014-12-05 15:40:00,130.07,130.12,130.03,130.03,15600.0,108.9381,108.98,108.9046,108.9046,15600.0
2014-12-05 15:45:00,130.01,130.11,129.7,129.73,28200.0,108.8878,108.9716,108.6282,108.6533,28200.0
2014-12-05 15:50:00,129.74,129.92,129.73,129.74,20700.0,108.6617,108.8124,108.6533,108.6617,20700.0
2014-12-05 15:55:00,129.75,129.99,129.7,129.95,35600.0,108.6701,108.8711,108.6282,108.8376,35600.0
2014-12-08 09:30:00,129.9,130.04,129.1,129.36,15100.0,108.7957,108.9129,108.1257,108.3434,15100.0
2014-12-08 09:35:00,129.44,129.9,129.36,129.84,8400.0,108.4104,108.7957,108.3434,108.7454,8400.0
2014-12-08 09:40:00,129.89,130.24,129.62,129.62,12600.0,108.7873,109.0805,108.5612,108.5612,12600.0
2014-12-08 09:45:00,129.68,130.11,129.55,129.99,14000.0,108.6114,108.9716,108.5026,108.8711,14000.0
2014-12-08 09:50:00,130.04,130.16,129.86,129.95,10100.0,108.9129,109.0135,108.7622,108.8376,10100.0
2014-12-08 09:55:00,130.0,130.03,129.85,129.85,4700.0,108.8794,108.9046,108.7538,108.7538,4700.0
2014-12-08 10:00:00,129.89,130.25,129.88,130.24,14900.0,108.7873,109.0888,108.7789,109.0805,14900.0
2014-12-08 10:05:00,130.26,130.43,130.26,130.35,9400.0,109.0972,109.2396,109.0972,109.1726,9400.0
2014-12-08 10:10:00,130.34,130.34,130.15,130.19,8200.0,109.1642,109.1642,109.0051,109.0386,8200.0
2014-12-08 10:15:00,130.16,130.16,130.02,130.12,3000.0,109.0135,109.0135,108.8962,108.98,3000.0
2014-12-08 10:20:00,130.14,130.27,130.08,130.27,7200.0,108.9967,109.1056,108.9465,109.1056,7200.0
2014-12-08 10:25:00,130.29,130.5,130.22,130.5,11700.0,109.1223,109.2982,109.0637,109.2982,11700.0
2014-12-08 10:30:00,130.5,130.5,130.3,130.3,2900.0,109.2982,109.2982,109.1307,109.1307,2900.0
2014-12-08 10:35:00,130.27,130.43,130.2,130.43,8100.0,109.1056,109.2396,109.047,109.2396,8100.0
2014-12-08 10:40:00,130.42,130.44,130.17,130.22,5600.0,109.2312,109.248,109.0218,109.0637,5600.0
2014-12-08 10:45:00,130.25,130.42,130.25,130.42,6900.0,109.0888,109.2312,109.0888,109.2312,6900.0
2014-12-08 10:50:00,130.42,130.54,130.4,130.52,3600.0,109.2312,109.3317,109.2145,109.315,3600.0
2014-12-08 10:55:00,130.53,130.56,130.44,130.56,5800.0,109.3233,109.3485,109.248,109.3485,5800.0
2014-12-08 11:00:00,130.56,130.56,130.45,130.52,7500.0,109.3485,109.3485,109.2563,109.315,7500.0
2014-12-08 11:05:00,130.53,130.53,130.34,130.48,3900.0,109.3233,109.3233,109.1642,109.2815,3900.0
2014-12-08 11:10:00,130.5,130.57,130.4,130.43,3400.0,109.2982,109.3568,109.2145,109.2396,3400.0
2014-12-08 11:15:00,130.44,130.49,130.35,130.44,4800.0,109.248,109.2898,109.1726,109.248,4800.0
2014-12-08 11:20:00,130.46,130.49,130.39,130.46,3000.0,109.2647,109.2898,109.2061,109.2647,3000.0
2014-12-08 11:25:00,130.46,130.48,130.29,130.3,6700.0,109.2647,109.2815,109.1223,109.1307,6700.0
2014-12-08 11:30:00,130.3,130.33,130.17,130.18,2200.0,109.1307,109.1558,109.0218,109.0302,2200.0
2014-12-08 11:35:00,130.11,130.18,130.05,130.11,8900.0,108.9716,109.0302,108.9213,108.9716,8900.0
2014-12-08 11:40:00,130.08,130.15,130.04,130.04,6100.0,108.9465,109.0051,108.9129,108.9129,6100.0
2014-12-08 11:45:00,130.0,130.04,129.97,130.04,3200.0,108.8794,108.9129,108.8543,108.9129,3200.0
2014-12-08 11:50:00,130.0,130.04,129.96,130.02,5200.0,108.8794,108.9129,108.8459,108.8962,5200.0
2014-12-08 11:55:00,130.0,130.02,129.95,129.99,4100.0,108.8794,108.8962,108.8376,108.8711,4100.0
2014-12-08 12:00:00,129.96,129.97,129.89,129.93,2800.0,108.8459,108.8543,108.7873,108.8208,2800.0
2014-12-08 12:05:00,129.91,130.05,129.89,130.0,2500.0,108.8041,108.9213,108.7873,108.8794,2500.0
2014-12-08 12:10:00,129.91,129.93,129.45,129.46,9000.0,108.8041,108.8208,108.4188,108.4272,9000.0
2014-12-08 12:15:00,129.44,129.44,129.21,129.33,14100.0,108.4104,108.4104,108.2178,108.3183,14100.0
2014-12-08 12:20:00,129.34,129.37,129.14,129.14,20500.0,108.3267,108.3518,108.1592,108.1592,20500.0
2014-12-08 12:25:00,129.12,129.18,129.1,129.16,4600.0,108.1424,108.1927,108.1257,108.1759,4600.0
2014-12-08 12:30:00,129.14,129.25,129.12,129.24,3000.0,108.1592,108.2513,108.1424,108.2429,3000.0
2014-12-08 12:35:00,129.27,129.31,129.19,129.29,3300.0,108.268,108.3015,108.201,108.2848,3300.0
2014-12-08 12:40:00,129.31,129.39,129.29,129.36,6200.0,108.3015,108.3686,108.2848,108.3434,6200.0
2014-12-08 12:45:00,129.35,129.35,129.2,129.23,3800.0,108.3351,108.3351,108.2094,108.2345,3800.0
2014-12-08 12:50:00,129.2,129.26,129.06,129.08,3700.0,108.2094,108.2597,108.0922,108.1089,3700.0
2014-12-08 12:55:00,129.09,129.1,128.86,128.96,6700.0,108.1173,108.1257,107.9247,108.0084,6700.0
2014-12-08 13:00:00,128.99,129.01,128.93,129.01,7400.0,108.0335,108.0503,107.9833,108.0503,7400.0
2014-12-08 13:05:00,129.01,129.03,128.95,128.98,12900.0,108.0503,108.067,108.0,108.0252,12900.0
2014-12-08 13:10:00,128.97,129.01,128.77,128.8,7000.0,108.0168,108.0503,107.8493,107.8744,7000.0
2014-12-08 13:15:00,128.81,128.81,128.65,128.7,4900.0,107.8828,107.8828,107.7488,107.7907,4900.0
2014-12-08 13:20:00,128.68,128.68,128.44,128.44,6500.0,107.7739,107.7739,107.5729,107.5729,6500.0
2014-12-08 13:25:00,128.4,128.52,128.35,128.38,5700.0,107.5394,107.6399,107.4975,107.5226,5700.0
2014-12-08 13:30:00,128.38,128.38,128.09,128.15,8400.0,107.5226,107.5226,107.2798,107.33,8400.0
2014-12-08 13:35:00,128.1,128.1,127.9,127.9,10000.0,107.2881,107.2881,107.1206,107.1206,10000.0
2014-12-08 13:40:00,127.88,127.88,127.66,127.73,6700.0,107.1039,107.1039,106.9196,106.9782,6700.0
2014-12-08 13:45:00,127.72,127.79,127.68,127.74,7500.0,106.9699,107.0285,106.9364,106.9866,7500.0
2014-12-08 13:50:00,127.75,127.94,127.75,127.83,7400.0,106.995,107.1541,106.995,107.062,7400.0
2014-12-08 13:55:00,127.83,127.83,127.61,127.61,6700.0,107.062,107.062,106.8777,106.8777,6700.0
2014-12-08 14:00:00,127.61,127.64,127.5,127.64,15800.0,106.8777,106.9029,106.7856,106.9029,15800.0
2014-12-08 14:05:00,127.65,127.82,127.63,127.63,15000.0,106.9112,107.0536,106.8945,106.8945,15000.0
2014-12-08 14:10:00,127.64,127.64,127.29,127.29,10900.0,106.9029,106.9029,106.6097,106.6097,10900.0
2014-12-08 14:15:00,127.29,127.34,127.19,127.25,11800.0,106.6097,106.6516,106.526,106.5762,11800.0
2014-12-08 14:20:00,127.25,127.35,127.13,127.35,7800.0,106.5762,106.66,106.4757,106.66,7800.0
2014-12-08 14:25:00,127.38,127.61,127.36,127.6,11200.0,106.6851,106.8777,106.6684,106.8694,11200.0
2014-12-08 14:30:00,127.6,127.91,127.6,127.91,13700.0,106.8694,107.129,106.8694,107.129,13700.0
2014-12-08 14:35:00,127.89,127.9,127.84,127.85,8200.0,107.1123,107.1206,107.0704,107.0787,8200.0
2014-12-08 14:40:00,127.85,128.08,127.82,128.06,17300.0,107.0787,107.2714,107.0536,107.2546,17300.0
2014-12-08 14:45:00,128.05,128.08,127.86,127.9,8200.0,107.2463,107.2714,107.0871,107.1206,8200.0
2014-12-08 14:50:00,127.91,128.2,127.88,128.2,7400.0,107.129,107.3719,107.1039,107.3719,7400.0
2014-12-08 14:55:00,128.21,128.21,127.9,127.9,5300.0,107.3803,107.3803,107.1206,107.1206,5300.0
2014-12-08 15:00:00,127.86,127.86,127.68,127.68,8200.0,107.0871,107.0871,106.9364,106.9364,8200.0
2014-12-08 15:05:00,127.67,127.69,127.49,127.51,10000.0,106.928,106.9447,106.7772,106.794,10000.0
2014-12-08 15:10:00,127.46,127.7,127.45,127.67,11700.0,106.7521,106.9531,106.7437,106.928,11700.0
2014-12-08 15:15:00,127.65,127.7,127.46,127.53,12700.0,106.9112,106.9531,106.7521,106.8107,12700.0
2014-12-08 15:20:00,127.53,128.01,127.48,127.84,13200.0,106.8107,107.2128,106.7689,107.0704,13200.0
2014-12-08 15:25:00,127.89,127.92,127.81,127.82,11400.0,107.1123,107.1374,107.0452,107.0536,11400.0
2014-12-08 15:30:00,127.82,127.85,127.75,127.76,14200.0,107.0536,107.0787,106.995,107.0034,14200.0
2014-12-08 15:35:00,127.77,127.86,127.73,127.84,27500.0,107.0117,107.0871,106.9782,107.0704,27500.0
2014-12-08 15:40:00,127.84,128.04,127.78,127.85,32700.0,107.0704,107.2379,107.0201,107.0787,32700.0
2014-12-08 15:45:00,127.85,127.85,127.63,127.8,42800.0,107.0787,107.0787,106.8945,107.0369,42800.0
2014-12-08 15:50:00,127.8,127.88,127.7,127.73,22400.0,107.0369,107.1039,106.9531,106.9782,22400.0
2014-12-08 15:55:00,127.74,127.88,127.63,127.71,40700.0,106.9866,107.1039,106.8945,106.9615,40700.0
2014-12-09 09:30:00,126.23,126.23,126.23,126.23,0.0,105.7219,105.7219,105.7219,105.7219,0.0
2014-12-09 09:35:00,126.36,127.1,126.01,127.1,17400.0,105.8308,106.4506,105.5377,106.4506,17400.0
2014-12-09 09:40:00,127.01,127.65,126.93,127.46,19300.0,106.3752,106.9112,106.3082,106.7521,19300.0
2014-12-09 09:45:00,127.46,128.03,127.35,128.02,13300.0,106.7521,107.2295,106.66,107.2211,13300.0
2014-12-09 09:50:00,127.97,127.97,127.34,127.59,11300.0,107.1793,107.1793,106.6516,106.861,11300.0
2014-12-09 09:55:00,127.58,127.99,127.53,127.97,8600.0,106.8526,107.196,106.8107,107.1793,8600.0
2014-12-09 10:00:00,128.08,128.1,127.56,127.57,9700.0,107.2714,107.2881,106.8359,106.8442,9700.0
2014-12-09 10:05:00,127.67,127.74,127.46,127.68,13100.0,106.928,106.9866,106.7521,106.9364,13100.0
2014-12-09 10:10:00,127.74,127.76,127.52,127.65,9000.0,106.9866,107.0034,106.8024,106.9112,9000.0
2014-12-09 10:15:00,127.75,128.01,127.45,127.45,10100.0,106.995,107.2128,106.7437,106.7437,10100.0
2014-12-09 10:20:00,127.48,127.54,127.31,127.48,5800.0,106.7689,106.8191,106.6265,106.7689,5800.0
2014-12-09 10:25:00,127.44,127.47,127.09,127.16,7000.0,106.7354,106.7605,106.4422,106.5009,7000.0
2014-12-09 10:30:00,127.18,127.28,127.04,127.2,5300.0,106.5176,106.6014,106.4003,106.5344,5300.0
2014-12-09 10:35:00,127.17,127.4,127.15,127.34,9000.0,106.5092,106.7019,106.4925,106.6516,9000.0
2014-12-09 10:40:00,127.34,127.52,127.34,127.46,4600.0,106.6516,106.8024,106.6516,106.7521,4600.0
2014-12-09 10:45:00,127.43,127.57,127.41,127.57,3900.0,106.727,106.8442,106.7102,106.8442,3900.0
2014-12-09 10:50:00,127.58,127.59,127.37,127.41,18300.0,106.8526,106.861,106.6767,106.7102,18300.0
2014-12-09 10:55:00,127.37,127.5,127.37,127.38,4700.0,106.6767,106.7856,106.6767,106.6851,4700.0
2014-12-09 11:00:00,127.4,127.5,127.37,127.37,6800.0,106.7019,106.7856,106.6767,106.6767,6800.0
2014-12-09 11:05:00,127.41,127.43,127.19,127.19,8600.0,106.7102,106.727,106.526,106.526,8600.0
2014-12-09 11:10:00,127.25,127.36,127.23,127.26,3300.0,106.5762,106.6684,106.5595,106.5846,3300.0
2014-12-09 11:15:00,127.32,127.62,127.3,127.58,7900.0,106.6349,106.8861,106.6181,106.8526,7900.0
2014-12-09 11:20:00,127.57,127.63,127.47,127.58,8400.0,106.8442,106.8945,106.7605,106.8526,8400.0
2014-12-09 11:25:00,127.6,127.83,127.6,127.75,6100.0,106.8694,107.062,106.8694,106.995,6100.0
2014-12-09 11:30:00,127.72,127.83,127.6,127.81,8000.0,106.9699,107.062,106.8694,107.0452,8000.0
2014-12-09 11:35:00,127.79,127.79,127.47,127.52,5300.0,107.0285,107.0285,106.7605,106.8024,5300.0
2014-12-09 11:40:00,127.54,127.58,127.48,127.58,5300.0,106.8191,106.8526,106.7689,106.8526,5300.0
2014-12-09 11:45:00,127.58,127.63,127.49,127.53,3600.0,106.8526,106.8945,106.7772,106.8107,3600.0
2014-12-09 11:50:00,127.58,127.61,127.52,127.52,3200.0,106.8526,106.8777,106.8024,106.8024,3200.0
2014-12-09 11:55:00,127.62,127.66,127.59,127.6,2300.0,106.8861,106.9196,106.861,106.8694,2300.0
2014-12-09 12:00:00,127.5,127.5,127.4,127.43,2200.0,106.7856,106.7856,106.7019,106.727,2200.0
2014-12-09 12:05:00,127.45,127.6,127.42,127.56,7500.0,106.7437,106.8694,106.7186,106.8359,7500.0
2014-12-09 12:10:00,127.51,127.51,127.27,127.34,3800.0,106.794,106.794,106.593,106.6516,3800.0
2014-12-09 12:15:00,127.36,127.36,127.05,127.08,2800.0,106.6684,106.6684,106.4087,106.4338,2800.0
2014-12-09 12:20:00,127.16,127.18,127.12,127.14,2900.0,106.5009,106.5176,106.4673,106.4841,2900.0
2014-12-09 12:25:00,127.17,127.37,127.16,127.33,3200.0,106.5092,106.6767,106.5009,106.6432,3200.0
2014-12-09 12:30:00,127.27,127.38,127.17,127.38,5500.0,106.593,106.6851,106.5092,106.6851,5500.0
2014-12-09 12:35:00,127.42,127.68,127.4,127.68,3900.0,106.7186,106.9364,106.7019,106.9364,3900.0
2014-12-09 12:40:00,127.67,127.79,127.63,127.63,3600.0,106.928,107.0285,106.8945,106.8945,3600.0
2014-12-09 12:45:00,127.67,127.68,127.57,127.63,3600.0,106.928,106.9364,106.8442,106.8945,3600.0
2014-12-09 12:50:00,127.66,127.74,127.59,127.59,3500.0,106.9196,106.9866,106.861,106.861,3500.0
2014-12-09 12:55:00,127.59,127.77,127.56,127.77,5700.0,106.861,107.0117,106.8359,107.0117,5700.0
2014-12-09 13:00:00,127.81,127.81,127.61,127.75,5800.0,107.0452,107.0452,106.8777,106.995,5800.0
2014-12-09 13:05:00,127.73,127.86,127.7,127.81,3400.0,106.9782,107.0871,106.9531,107.0452,3400.0
2014-12-09 13:10:00,127.74,128.0,127.73,127.94,7200.0,106.9866,107.2044,106.9782,107.1541,7200.0
2014-12-09 13:15:00,127.93,127.93,127.84,127.93,2600.0,107.1458,107.1458,107.0704,107.1458,2600.0
2014-12-09 13:20:00,127.92,128.0,127.83,127.83,3400.0,107.1374,107.2044,107.062,107.062,3400.0
2014-12-09 13:25:00,127.83,127.95,127.82,127.94,4200.0,107.062,107.1625,107.0536,107.1541,4200.0
2014-12-09 13:30:00,127.9,128.05,127.85,128.05,4400.0,107.1206,107.2463,107.0787,107.2463,4400.0
2014-12-09 13:35:00,128.09,128.11,127.99,128.1,3000.0,107.2798,107.2965,107.196,107.2881,3000.0
2014-12-09 13:40:00,128.14,128.16,128.09,128.14,3600.0,107.3216,107.3384,107.2798,107.3216,3600.0
2014-12-09 13:45:00,128.14,128.15,127.9,127.9,2100.0,107.3216,107.33,107.1206,107.1206,2100.0
2014-12-09 13:50:00,127.93,127.94,127.79,127.93,5000.0,107.1458,107.1541,107.0285,107.1458,5000.0
2014-12-09 13:55:00,127.95,128.16,127.95,128.16,5100.0,107.1625,107.3384,107.1625,107.3384,5100.0
2014-12-09 14:00:00,128.16,128.22,128.13,128.22,3100.0,107.3384,107.3886,107.3133,107.3886,3100.0
2014-12-09 14:05:00,128.26,128.34,128.23,128.26,6900.0,107.4221,107.4891,107.397,107.4221,6900.0
2014-12-09 14:10:00,128.26,128.27,128.07,128.1,5300.0,107.4221,107.4305,107.263,107.2881,5300.0
2014-12-09 14:15:00,128.11,128.15,128.09,128.13,4900.0,107.2965,107.33,107.2798,107.3133,4900.0
2014-12-09 14:20:00,128.1,128.35,128.1,128.34,5000.0,107.2881,107.4975,107.2881,107.4891,5000.0
2014-12-09 14:25:00,128.3,128.3,128.19,128.23,3700.0,107.4556,107.4556,107.3635,107.397,3700.0
2014-12-09 14:30:00,128.22,128.23,127.86,127.87,6300.0,107.3886,107.397,107.0871,107.0955,6300.0
2014-12-09 14:35:00,127.87,128.05,127.83,128.05,6800.0,107.0955,107.2463,107.062,107.2463,6800.0
2014-12-09 14:40:00,128.02,128.28,128.0,128.25,4600.0,107.2211,107.4389,107.2044,107.4138,4600.0
2014-12-09 14:45:00,128.24,128.24,128.15,128.23,4600.0,107.4054,107.4054,107.33,107.397,4600.0
2014-12-09 14:50:00,128.22,128.25,128.11,128.12,4200.0,107.3886,107.4138,107.2965,107.3049,4200.0
2014-12-09 14:55:00,128.09,128.24,128.05,128.23,7000.0,107.2798,107.4054,107.2463,107.397,7000.0
2014-12-09 15:00:00,128.26,128.47,128.26,128.41,6200.0,107.4221,107.598,107.4221,107.5478,6200.0
2014-12-09 15:05:00,128.43,128.43,128.21,128.22,6500.0,107.5645,107.5645,107.3803,107.3886,6500.0
2014-12-09 15:10:00,128.26,128.29,128.21,128.28,4800.0,107.4221,107.4473,107.3803,107.4389,4800.0
2014-12-09 15:15:00,128.29,128.43,128.25,128.26,6700.0,107.4473,107.5645,107.4138,107.4221,6700.0
2014-12-09 15:20:00,128.26,128.32,128.14,128.32,5400.0,107.4221,107.4724,107.3216,107.4724,5400.0
2014-12-09 15:25:00,128.28,128.53,128.28,128.36,7100.0,107.4389,107.6483,107.4389,107.5059,7100.0
2014-12-09 15:30:00,128.37,128.38,128.17,128.29,10600.0,107.5143,107.5226,107.3468,107.4473,10600.0
2014-12-09 15:35:00,128.3,128.41,128.28,128.41,7400.0,107.4556,107.5478,107.4389,107.5478,7400.0
2014-12-09 15:40:00,128.4,128.45,128.32,128.34,26700.0,107.5394,107.5813,107.4724,107.4891,26700.0
2014-12-09 15:45:00,128.35,128.5,128.29,128.5,17300.0,107.4975,107.6231,107.4473,107.6231,17300.0
2014-12-09 15:50:00,128.52,128.52,128.33,128.37,20400.0,107.6399,107.6399,107.4808,107.5143,20400.0
2014-12-09 15:55:00,128.39,128.66,128.38,128.57,73600.0,107.531,107.7572,107.5226,107.6818,73600.0
2014-12-10 09:30:00,127.75,127.92,127.6,127.6,6200.0,106.995,107.1374,106.8694,106.8694,6200.0
2014-12-10 09:35:00,127.5,127.5,127.0,127.3,12200.0,106.7856,106.7856,106.3668,106.6181,12200.0
2014-12-10 09:40:00,127.37,127.48,127.0,127.19,6800.0,106.6767,106.7689,106.3668,106.526,6800.0
2014-12-10 09:45:00,127.21,127.42,127.02,127.02,13700.0,106.5427,106.7186,106.3836,106.3836,13700.0
2014-12-10 09:50:00,127.02,127.44,126.96,127.26,17900.0,106.3836,106.7354,106.3333,106.5846,17900.0
2014-12-10 09:55:00,127.37,127.57,127.19,127.57,19200.0,106.6767,106.8442,106.526,106.8442,19200.0
2014-12-10 10:00:00,127.6,127.65,127.25,127.25,12700.0,106.8694,106.9112,106.5762,106.5762,12700.0
2014-12-10 10:05:00,127.33,127.49,127.13,127.19,12800.0,106.6432,106.7772,106.4757,106.526,12800.0
2014-12-10 10:10:00,127.24,127.39,127.11,127.33,8900.0,106.5679,106.6935,106.459,106.6432,8900.0
2014-12-10 10:15:00,127.31,127.52,127.26,127.46,12500.0,106.6265,106.8024,106.5846,106.7521,12500.0
2014-12-10 10:20:00,127.46,127.56,127.35,127.39,12400.0,106.7521,106.8359,106.66,106.6935,12400.0
2014-12-10 10:25:00,127.42,127.47,127.34,127.46,8200.0,106.7186,106.7605,106.6516,106.7521,8200.0
2014-12-10 10:30:00,127.44,127.44,127.08,127.11,8500.0,106.7354,106.7354,106.4338,106.459,8500.0
2014-12-10 10:35:00,127.14,127.21,126.99,127.2,8500.0,106.4841,106.5427,106.3585,106.5344,8500.0
2014-12-10 10:40:00,127.2,127.29,127.11,127.17,10500.0,106.5344,106.6097,106.459,106.5092,10500.0
2014-12-10 10:45:00,127.12,127.15,126.83,126.83,11100.0,106.4673,106.4925,106.2245,106.2245,11100.0
2014-12-10 10:50:00,126.87,127.15,126.84,127.09,10900.0,106.258,106.4925,106.2328,106.4422,10900.0
2014-12-10 10:55:00,127.13,127.58,127.13,127.58,8800.0,106.4757,106.8526,106.4757,106.8526,8800.0
2014-12-10 11:00:00,127.56,127.58,127.44,127.46,6200.0,106.8359,106.8526,106.7354,106.7521,6200.0
2014-12-10 11:05:00,127.47,127.63,127.31,127.31,11400.0,106.7605,106.8945,106.6265,106.6265,11400.0
2014-12-10 11:10:00,127.3,127.31,127.2,127.28,7600.0,106.6181,106.6265,106.5344,106.6014,7600.0
2014-12-10 11:15:00,127.28,127.28,127.0,127.0,7700.0,106.6014,106.6014,106.3668,106.3668,7700.0
2014-12-10 11:20:00,127.0,127.0,126.81,126.81,6700.0,106.3668,106.3668,106.2077,106.2077,6700.0
2014-12-10 11:25:00,126.83,127.03,126.83,126.83,8300.0,106.2245,106.392,106.2245,106.2245,8300.0
2014-12-10 11:30:00,126.8,126.82,126.68,126.75,7000.0,106.1993,106.2161,106.0988,106.1575,7000.0
2014-12-10 11:35:00,126.73,126.96,126.68,126.89,3600.0,106.1407,106.3333,106.0988,106.2747,3600.0
2014-12-10 11:40:00,126.84,126.84,126.7,126.78,3900.0,106.2328,106.2328,106.1156,106.1826,3900.0
2014-12-10 11:45:00,126.73,126.84,126.71,126.82,3800.0,106.1407,106.2328,106.124,106.2161,3800.0
2014-12-10 11:50:00,126.84,126.92,126.76,126.85,13800.0,106.2328,106.2998,106.1658,106.2412,13800.0
2014-12-10 11:55:00,126.87,126.9,126.68,126.68,3300.0,106.258,106.2831,106.0988,106.0988,3300.0
2014-12-10 12:00:00,126.66,126.77,126.66,126.68,4100.0,106.0821,106.1742,106.0821,106.0988,4100.0
2014-12-10 12:05:00,126.67,126.67,126.47,126.48,3900.0,106.0905,106.0905,105.923,105.9313,3900.0
2014-12-10 12:10:00,126.5,126.64,126.4,126.52,5200.0,105.9481,106.0653,105.8643,105.9648,5200.0
2014-12-10 12:15:00,126.51,126.51,126.29,126.44,10700.0,105.9565,105.9565,105.7722,105.8978,10700.0
2014-12-10 12:20:00,126.46,126.6,126.37,126.58,4700.0,105.9146,106.0318,105.8392,106.0151,4700.0
2014-12-10 12:25:00,126.56,126.56,126.46,126.52,9200.0,105.9983,105.9983,105.9146,105.9648,9200.0
2014-12-10 12:30:00,126.53,126.56,126.25,126.54,5300.0,105.9732,105.9983,105.7387,105.9816,5300.0
2014-12-10 12:35:00,126.58,126.63,126.51,126.52,4200.0,106.0151,106.057,105.9565,105.9648,4200.0
2014-12-10 12:40:00,126.52,126.65,126.51,126.6,4300.0,105.9648,106.0737,105.9565,106.0318,4300.0
2014-12-10 12:45:00,126.6,126.7,126.51,126.65,1900.0,106.0318,106.1156,105.9565,106.0737,1900.0
2014-12-10 12:50:00,126.75,126.79,126.6,126.6,3300.0,106.1575,106.191,106.0318,106.0318,3300.0
2014-12-10 12:55:00,126.55,126.59,126.5,126.52,5200.0,105.99,106.0235,105.9481,105.9648,5200.0
2014-12-10 13:00:00,126.49,126.61,126.47,126.58,3200.0,105.9397,106.0402,105.923,106.0151,3200.0
2014-12-10 13:05:00,126.53,126.68,126.49,126.65,4900.0,105.9732,106.0988,105.9397,106.0737,4900.0
2014-12-10 13:10:00,126.61,126.65,126.57,126.63,3700.0,106.0402,106.0737,106.0067,106.057,3700.0
2014-12-10 13:15:00,126.64,126.64,126.54,126.54,4900.0,106.0653,106.0653,105.9816,105.9816,4900.0
2014-12-10 13:20:00,126.54,126.55,126.46,126.53,5600.0,105.9816,105.99,105.9146,105.9732,5600.0
2014-12-10 13:25:00,126.53,126.65,126.47,126.59,8000.0,105.9732,106.0737,105.923,106.0235,8000.0
2014-12-10 13:30:00,126.61,126.61,126.2,126.22,11900.0,106.0402,106.0402,105.6968,105.7136,11900.0
2014-12-10 13:35:00,126.24,126.28,126.21,126.22,4300.0,105.7303,105.7638,105.7052,105.7136,4300.0
2014-12-10 13:40:00,126.21,126.21,126.11,126.15,3900.0,105.7052,105.7052,105.6214,105.6549,3900.0
2014-12-10 13:45:00,126.19,126.19,125.83,125.83,10700.0,105.6884,105.6884,105.3869,105.3869,10700.0
2014-12-10 13:50:00,125.8,125.95,125.78,125.87,6000.0,105.3618,105.4874,105.3451,105.4204,6000.0
2014-12-10 13:55:00,125.86,125.92,125.82,125.88,5000.0,105.4121,105.4623,105.3786,105.4288,5000.0
2014-12-10 14:00:00,125.88,125.95,125.78,125.93,5700.0,105.4288,105.4874,105.3451,105.4707,5700.0
2014-12-10 14:05:00,125.96,126.01,125.79,125.88,6600.0,105.4958,105.5377,105.3534,105.4288,6600.0
2014-12-10 14:10:00,125.84,125.86,125.75,125.79,5400.0,105.3953,105.4121,105.3199,105.3534,5400.0
2014-12-10 14:15:00,125.76,125.94,125.74,125.86,3400.0,105.3283,105.4791,105.3116,105.4121,3400.0
2014-12-10 14:20:00,125.86,125.86,125.49,125.54,16000.0,105.4121,105.4121,105.1022,105.144,16000.0
2014-12-10 14:25:00,125.6,125.74,125.48,125.48,5300.0,105.1943,105.3116,105.0938,105.0938,5300.0
2014-12-10 14:30:00,125.53,125.53,125.26,125.29,7700.0,105.1357,105.1357,104.9095,104.9347,7700.0
2014-12-10 14:35:00,125.28,125.39,125.17,125.24,7900.0,104.9263,105.0184,104.8342,104.8928,7900.0
2014-12-10 14:40:00,125.21,125.37,125.17,125.28,11100.0,104.8677,105.0017,104.8342,104.9263,11100.0
2014-12-10 14:45:00,125.28,125.43,125.24,125.33,9000.0,104.9263,105.0519,104.8928,104.9682,9000.0
2014-12-10 14:50:00,125.3,125.39,125.2,125.29,10400.0,104.943,105.0184,104.8593,104.9347,10400.0
2014-12-10 14:55:00,125.29,125.3,125.07,125.08,10900.0,104.9347,104.943,104.7504,104.7588,10900.0
2014-12-10 15:00:00,125.09,125.17,125.0,125.09,13700.0,104.7672,104.8342,104.6918,104.7672,13700.0
2014-12-10 15:05:00,125.06,125.44,124.97,125.44,14100.0,104.742,105.0603,104.6667,105.0603,14100.0
2014-12-10 15:10:00,125.38,125.46,125.26,125.26,12300.0,105.01,105.077,104.9095,104.9095,12300.0
2014-12-10 15:15:00,125.26,125.49,125.15,125.47,12900.0,104.9095,105.1022,104.8174,105.0854,12900.0
2014-12-10 15:20:00,125.45,125.7,125.42,125.66,18500.0,105.0687,105.2781,105.0435,105.2445,18500.0
2014-12-10 15:25:00,125.66,125.74,125.56,125.63,18500.0,105.2445,105.3116,105.1608,105.2194,18500.0
2014-12-10 15:30:00,125.67,125.86,125.56,125.86,8900.0,105.2529,105.4121,105.1608,105.4121,8900.0
2014-12-10 15:35:00,125.85,125.86,125.41,125.54,8700.0,105.4037,105.4121,105.0352,105.144,8700.0
2014-12-10 15:40:00,125.54,125.54,125.32,125.49,20500.0,105.144,105.144,104.9598,105.1022,20500.0
2014-12-10 15:45:00,125.45,125.45,125.25,125.32,34600.0,105.0687,105.0687,104.9012,104.9598,34600.0
2014-12-10 15:50:00,125.3,125.39,125.2,125.39,23300.0,104.943,105.0184,104.8593,105.0184,23300.0
2014-12-10 15:55:00,125.41,125.55,125.17,125.26,36700.0,105.0352,105.1524,104.8342,104.9095,36700.0
2014-12-11 09:30:00,125.51,126.25,125.35,126.23,11100.0,105.1189,105.7387,104.9849,105.7219,11100.0
2014-12-11 09:35:00,126.2,126.86,125.85,126.66,17600.0,105.6968,106.2496,105.4037,106.0821,17600.0
2014-12-11 09:40:00,126.45,126.65,126.3,126.32,13600.0,105.9062,106.0737,105.7806,105.7973,13600.0
2014-12-11 09:45:00,126.28,126.49,126.27,126.33,4000.0,105.7638,105.9397,105.7554,105.8057,4000.0
2014-12-11 09:50:00,126.39,126.99,126.37,126.37,12800.0,105.8559,106.3585,105.8392,105.8392,12800.0
2014-12-11 09:55:00,126.5,126.74,126.47,126.73,3500.0,105.9481,106.1491,105.923,106.1407,3500.0
2014-12-11 10:00:00,126.68,126.79,126.38,126.49,17700.0,106.0988,106.191,105.8476,105.9397,17700.0
2014-12-11 10:05:00,126.68,126.7,126.3,126.52,8600.0,106.0988,106.1156,105.7806,105.9648,8600.0
2014-12-11 10:10:00,126.47,126.55,126.36,126.48,12300.0,105.923,105.99,105.8308,105.9313,12300.0
2014-12-11 10:15:00,126.49,126.55,126.39,126.54,39200.0,105.9397,105.99,105.8559,105.9816,39200.0
2014-12-11 10:20:00,126.55,126.76,126.46,126.76,12400.0,105.99,106.1658,105.9146,106.1658,12400.0
2014-12-11 10:25:00,126.69,126.95,126.67,126.84,7600.0,106.1072,106.325,106.0905,106.2328,7600.0
2014-12-11 10:30:00,126.9,127.18,126.87,126.97,2500.0,106.2831,106.5176,106.258,106.3417,2500.0
2014-12-11 10:35:00,127.01,127.01,126.79,126.96,4200.0,106.3752,106.3752,106.191,106.3333,4200.0
2014-12-11 10:40:00,126.98,127.09,126.96,126.98,4100.0,106.3501,106.4422,106.3333,106.3501,4100.0
2014-12-11 10:45:00,127.0,127.0,126.86,126.86,4000.0,106.3668,106.3668,106.2496,106.2496,4000.0
2014-12-11 10:50:00,126.89,127.07,126.89,127.06,3700.0,106.2747,106.4255,106.2747,106.4171,3700.0
2014-12-11 10:55:00,127.05,127.27,127.05,127.19,6900.0,106.4087,106.593,106.4087,106.526,6900.0
2014-12-11 11:00:00,127.19,127.26,127.15,127.22,6000.0,106.526,106.5846,106.4925,106.5511,6000.0
2014-12-11 11:05:00,127.23,127.31,127.2,127.22,4800.0,106.5595,106.6265,106.5344,106.5511,4800.0
2014-12-11 11:10:00,127.21,127.39,127.19,127.3,7200.0,106.5427,106.6935,106.526,106.6181,7200.0
2014-12-11 11:15:00,127.29,127.48,127.29,127.41,4900.0,106.6097,106.7689,106.6097,106.7102,4900.0
2014-12-11 11:20:00,127.45,127.6,127.45,127.5,6200.0,106.7437,106.8694,106.7437,106.7856,6200.0
2014-12-11 11:25:00,127.57,127.66,127.41,127.45,7700.0,106.8442,106.9196,106.7102,106.7437,7700.0
2014-12-11 11:30:00,127.47,127.68,127.43,127.43,2700.0,106.7605,106.9364,106.727,106.727,2700.0
2014-12-11 11:35:00,127.42,127.53,127.31,127.39,5000.0,106.7186,106.8107,106.6265,106.6935,5000.0
2014-12-11 11:40:00,127.43,127.43,127.28,127.33,5500.0,106.727,106.727,106.6014,106.6432,5500.0
2014-12-11 11:45:00,127.33,127.36,127.11,127.11,10400.0,106.6432,106.6684,106.459,106.459,10400.0
2014-12-11 11:50:00,127.17,127.39,127.16,127.34,3400.0,106.5092,106.6935,106.5009,106.6516,3400.0
2014-12-11 11:55:00,127.35,127.45,127.29,127.43,7200.0,106.66,106.7437,106.6097,106.727,7200.0
2014-12-11 12:00:00,127.44,127.56,127.36,127.51,7300.0,106.7354,106.8359,106.6684,106.794,7300.0
2014-12-11 12:05:00,127.5,127.57,127.44,127.47,7000.0,106.7856,106.8442,106.7354,106.7605,7000.0
2014-12-11 12:10:00,127.44,127.53,127.39,127.48,4700.0,106.7354,106.8107,106.6935,106.7689,4700.0
2014-12-11 12:15:00,127.47,127.59,127.47,127.57,3600.0,106.7605,106.861,106.7605,106.8442,3600.0
2014-12-11 12:20:00,127.58,127.62,127.57,127.62,3200.0,106.8526,106.8861,106.8442,106.8861,3200.0
2014-12-11 12:25:00,127.63,127.77,127.62,127.67,3300.0,106.8945,107.0117,106.8861,106.928,3300.0
2014-12-11 12:30:00,127.66,127.74,127.65,127.68,3900.0,106.9196,106.9866,106.9112,106.9364,3900.0
2014-12-11 12:35:00,127.65,127.69,127.64,127.66,2600.0,106.9112,106.9447,106.9029,106.9196,2600.0
2014-12-11 12:40:00,127.69,127.73,127.51,127.51,5000.0,106.9447,106.9782,106.794,106.794,5000.0
2014-12-11 12:45:00,127.46,127.64,127.45,127.6,7600.0,106.7521,106.9029,106.7437,106.8694,7600.0
2014-12-11 12:50:00,127.61,127.65,127.6,127.61,2600.0,106.8777,106.9112,106.8694,106.8777,2600.0
2014-12-11 12:55:00,127.57,127.68,127.57,127.63,2400.0,106.8442,106.9364,106.8442,106.8945,2400.0
2014-12-11 13:00:00,127.65,127.67,127.46,127.47,57600.0,106.9112,106.928,106.7521,106.7605,57600.0
2014-12-11 13:05:00,127.47,127.5,127.23,127.25,22600.0,106.7605,106.7856,106.5595,106.5762,22600.0
2014-12-11 13:10:00,127.26,127.26,127.1,127.12,4100.0,106.5846,106.5846,106.4506,106.4673,4100.0
2014-12-11 13:15:00,127.1,127.2,127.1,127.17,1700.0,106.4506,106.5344,106.4506,106.5092,1700.0
2014-12-11 13:20:00,127.2,127.2,127.06,127.06,3500.0,106.5344,106.5344,106.4171,106.4171,3500.0
2014-12-11 13:25:00,127.05,127.05,126.97,127.0,1500.0,106.4087,106.4087,106.3417,106.3668,1500.0
2014-12-11 13:30:00,127.01,127.01,126.92,126.96,28200.0,106.3752,106.3752,106.2998,106.3333,28200.0
2014-12-11 13:35:00,126.95,127.02,126.95,126.97,3500.0,106.325,106.3836,106.325,106.3417,3500.0
2014-12-11 13:40:00,127.0,127.1,127.0,127.05,1000.0,106.3668,106.4506,106.3668,106.4087,1000.0
2014-12-11 13:45:00,127.04,127.17,127.04,127.13,1100.0,106.4003,106.5092,106.4003,106.4757,1100.0
2014-12-11 13:50:00,127.14,127.21,127.11,127.11,1900.0,106.4841,106.5427,106.459,106.459,1900.0
2014-12-11 13:55:00,127.11,127.11,126.93,126.93,2600.0,106.459,106.459,106.3082,106.3082,2600.0
2014-12-11 14:00:00,126.91,126.99,126.82,126.99,6000.0,106.2915,106.3585,106.2161,106.3585,6000.0
2014-12-11 14:05:00,126.97,127.02,126.91,126.95,4400.0,106.3417,106.3836,106.2915,106.325,4400.0
2014-12-11 14:10:00,126.95,126.95,126.84,126.91,5000.0,106.325,106.325,106.2328,106.2915,5000.0
2014-12-11 14:15:00,126.9,126.97,126.7,126.79,40100.0,106.2831,106.3417,106.1156,106.191,40100.0
2014-12-11 14:20:00,126.83,126.92,126.78,126.87,6300.0,106.2245,106.2998,106.1826,106.258,6300.0
2014-12-11 14:25:00,126.86,126.86,126.58,126.58,6200.0,106.2496,106.2496,106.0151,106.0151,6200.0
2014-12-11 14:30:00,126.56,126.68,126.5,126.56,5900.0,105.9983,106.0988,105.9481,105.9983,5900.0
2014-12-11 14:35:00,126.56,126.79,126.56,126.74,4000.0,105.9983,106.191,105.9983,106.1491,4000.0
2014-12-11 14:40:00,126.8,126.92,126.72,126.77,5700.0,106.1993,106.2998,106.1323,106.1742,5700.0
2014-12-11 14:45:00,126.73,126.73,126.45,126.51,7700.0,106.1407,106.1407,105.9062,105.9565,7700.0
2014-12-11 14:50:00,126.51,126.6,126.41,126.56,5100.0,105.9565,106.0318,105.8727,105.9983,5100.0
2014-12-11 14:55:00,126.52,126.57,126.37,126.42,9200.0,105.9648,106.0067,105.8392,105.8811,9200.0
2014-12-11 15:00:00,126.47,126.66,126.42,126.66,4900.0,105.923,106.0821,105.8811,106.0821,4900.0
2014-12-11 15:05:00,126.68,126.69,126.45,126.45,4400.0,106.0988,106.1072,105.9062,105.9062,4400.0
2014-12-11 15:10:00,126.5,126.7,126.5,126.67,8300.0,105.9481,106.1156,105.9481,106.0905,8300.0
2014-12-11 15:15:00,126.68,126.84,126.63,126.76,6700.0,106.0988,106.2328,106.057,106.1658,6700.0
2014-12-11 15:20:00,126.73,126.95,126.7,126.85,5500.0,106.1407,106.325,106.1156,106.2412,5500.0
2014-12-11 15:25:00,126.84,126.91,126.7,126.77,5300.0,106.2328,106.2915,106.1156,106.1742,5300.0
2014-12-11 15:30:00,126.79,126.94,126.61,126.71,8300.0,106.191,106.3166,106.0402,106.124,8300.0
2014-12-11 15:35:00,126.71,126.73,126.59,126.7,18300.0,106.124,106.1407,106.0235,106.1156,18300.0
2014-12-11 15:40:00,126.66,126.78,126.5,126.5,14200.0,106.0821,106.1826,105.9481,105.9481,14200.0
2014-12-11 15:45:00,126.45,126.52,126.3,126.32,20900.0,105.9062,105.9648,105.7806,105.7973,20900.0
2014-12-11 15:50:00,126.29,126.29,125.8,126.01,21200.0,105.7722,105.7722,105.3618,105.5377,21200.0
2014-12-11 15:55:00,125.99,126.17,125.99,126.09,29000.0,105.5209,105.6717,105.5209,105.6047,29000.0
2014-12-12 09:30:00,124.62,125.01,124.46,124.46,11000.0,104.3735,104.7002,104.2395,104.2395,11000.0
2014-12-12 09:35:00,124.55,124.86,124.49,124.77,7700.0,104.3149,104.5745,104.2646,104.4991,7700.0
2014-12-12 09:40:00,124.77,125.3,124.68,125.3,7000.0,104.4991,104.943,104.4238,104.943,7000.0
2014-12-12 09:45:00,125.22,125.33,124.99,125.17,7800.0,104.876,104.9682,104.6834,104.8342,7800.0
2014-12-12 09:50:00,125.21,125.34,125.09,125.18,4000.0,104.8677,104.9765,104.7672,104.8425,4000.0
2014-12-12 09:55:00,125.34,125.86,125.13,125.58,24600.0,104.9765,105.4121,104.8007,105.1775,24600.0
2014-12-12 10:00:00,125.65,125.82,125.32,125.41,11200.0,105.2362,105.3786,104.9598,105.0352,11200.0
2014-12-12 10:05:00,125.36,125.48,124.94,125.09,22600.0,104.9933,105.0938,104.6415,104.7672,22600.0
2014-12-12 10:10:00,125.25,125.37,125.01,125.07,10100.0,104.9012,105.0017,104.7002,104.7504,10100.0
2014-12-12 10:15:00,125.15,125.16,124.96,125.14,9600.0,104.8174,104.8258,104.6583,104.809,9600.0
2014-12-12 10:20:00,125.19,125.78,125.19,125.67,10000.0,104.8509,105.3451,104.8509,105.2529,10000.0
2014-12-12 10:25:00,125.65,125.65,125.27,125.42,21400.0,105.2362,105.2362,104.9179,105.0435,21400.0
2014-12-12 10:30:00,125.36,125.53,125.31,125.44,5900.0,104.9933,105.1357,104.9514,105.0603,5900.0
2014-12-12 10:35:00,125.39,125.47,125.05,125.05,10800.0,105.0184,105.0854,104.7337,104.7337,10800.0
2014-12-12 10:40:00,125.05,125.15,124.88,124.92,14800.0,104.7337,104.8174,104.5913,104.6248,14800.0
2014-12-12 10:45:00,124.93,124.94,124.71,124.75,6000.0,104.6331,104.6415,104.4489,104.4824,6000.0
2014-12-12 10:50:00,124.72,124.8,124.43,124.56,11000.0,104.4573,104.5243,104.2144,104.3233,11000.0
2014-12-12 10:55:00,124.6,124.75,124.36,124.42,15600.0,104.3568,104.4824,104.1558,104.206,15600.0
2014-12-12 11:00:00,124.41,124.57,124.34,124.44,11000.0,104.1976,104.3316,104.139,104.2228,11000.0
2014-12-12 11:05:00,124.43,124.84,124.43,124.76,5700.0,104.2144,104.5578,104.2144,104.4908,5700.0
2014-12-12 11:10:00,124.76,124.94,124.71,124.94,6300.0,104.4908,104.6415,104.4489,104.6415,6300.0
2014-12-12 11:15:00,124.93,124.93,124.69,124.72,6100.0,104.6331,104.6331,104.4321,104.4573,6100.0
2014-12-12 11:20:00,124.71,124.84,124.48,124.57,17500.0,104.4489,104.5578,104.2563,104.3316,17500.0
2014-12-12 11:25:00,124.55,124.57,124.31,124.35,6200.0,104.3149,104.3316,104.1139,104.1474,6200.0
2014-12-12 11:30:00,124.36,124.66,124.35,124.62,7900.0,104.1558,104.407,104.1474,104.3735,7900.0
2014-12-12 11:35:00,124.57,124.64,124.31,124.5,6800.0,104.3316,104.3903,104.1139,104.273,6800.0
2014-12-12 11:40:00,124.59,124.59,124.19,124.19,6100.0,104.3484,104.3484,104.0134,104.0134,6100.0
2014-12-12 11:45:00,124.25,124.28,124.05,124.11,7200.0,104.0636,104.0888,103.8961,103.9464,7200.0
2014-12-12 11:50:00,124.0,124.25,123.97,124.23,4900.0,103.8542,104.0636,103.8291,104.0469,4900.0
2014-12-12 11:55:00,124.16,124.2,124.02,124.03,4500.0,103.9882,104.0217,103.871,103.8794,4500.0
2014-12-12 12:00:00,124.05,124.32,124.05,124.21,6800.0,103.8961,104.1223,103.8961,104.0301,6800.0
2014-12-12 12:05:00,124.23,124.31,124.07,124.1,5400.0,104.0469,104.1139,103.9129,103.938,5400.0
2014-12-12 12:10:00,124.08,124.23,124.08,124.23,3600.0,103.9212,104.0469,103.9212,104.0469,3600.0
2014-12-12 12:15:00,124.21,124.35,124.13,124.27,2400.0,104.0301,104.1474,103.9631,104.0804,2400.0
2014-12-12 12:20:00,124.28,124.45,124.27,124.37,13100.0,104.0888,104.2311,104.0804,104.1641,13100.0
2014-12-12 12:25:00,124.33,124.46,124.33,124.46,3200.0,104.1306,104.2395,104.1306,104.2395,3200.0
2014-12-12 12:30:00,124.48,124.57,124.38,124.5,2600.0,104.2563,104.3316,104.1725,104.273,2600.0
2014-12-12 12:35:00,124.5,124.56,124.44,124.54,3400.0,104.273,104.3233,104.2228,104.3065,3400.0
2014-12-12 12:40:00,124.53,124.54,124.43,124.43,3600.0,104.2981,104.3065,104.2144,104.2144,3600.0
2014-12-12 12:45:00,124.43,124.52,124.35,124.45,9700.0,104.2144,104.2898,104.1474,104.2311,9700.0
2014-12-12 12:50:00,124.44,124.45,124.24,124.25,6700.0,104.2228,104.2311,104.0553,104.0636,6700.0
2014-12-12 12:55:00,124.24,124.39,124.24,124.34,5400.0,104.0553,104.1809,104.0553,104.139,5400.0
2014-12-12 13:00:00,124.35,124.4,124.11,124.11,13600.0,104.1474,104.1893,103.9464,103.9464,13600.0
2014-12-12 13:05:00,124.18,124.45,124.17,124.42,4500.0,104.005,104.2311,103.9966,104.206,4500.0
2014-12-12 13:10:00,124.36,124.41,124.14,124.36,8700.0,104.1558,104.1976,103.9715,104.1558,8700.0
2014-12-12 13:15:00,124.43,124.55,124.37,124.51,25800.0,104.2144,104.3149,104.1641,104.2814,25800.0
2014-12-12 13:20:00,124.55,124.6,124.38,124.45,14800.0,104.3149,104.3568,104.1725,104.2311,14800.0
2014-12-12 13:25:00,124.47,124.47,124.27,124.43,11200.0,104.2479,104.2479,104.0804,104.2144,11200.0
2014-12-12 13:30:00,124.47,124.47,124.24,124.31,4900.0,104.2479,104.2479,104.0553,104.1139,4900.0
2014-12-12 13:35:00,124.34,124.38,124.1,124.2,10000.0,104.139,104.1725,103.938,104.0217,10000.0
2014-12-12 13:40:00,124.26,124.33,124.1,124.13,3500.0,104.072,104.1306,103.938,103.9631,3500.0
2014-12-12 13:45:00,124.12,124.33,124.09,124.27,4300.0,103.9547,104.1306,103.9296,104.0804,4300.0
2014-12-12 13:50:00,124.31,124.44,124.29,124.44,5300.0,104.1139,104.2228,104.0971,104.2228,5300.0
2014-12-12 13:55:00,124.38,124.45,124.34,124.36,5600.0,104.1725,104.2311,104.139,104.1558,5600.0
2014-12-12 14:00:00,124.34,124.42,124.27,124.42,4900.0,104.139,104.206,104.0804,104.206,4900.0
2014-12-12 14:05:00,124.4,124.5,124.33,124.36,5100.0,104.1893,104.273,104.1306,104.1558,5100.0
2014-12-12 14:10:00,124.35,124.36,124.23,124.23,4700.0,104.1474,104.1558,104.0469,104.0469,4700.0
2014-12-12 14:15:00,124.21,124.26,124.1,124.13,7900.0,104.0301,104.072,103.938,103.9631,7900.0
2014-12-12 14:20:00,124.12,124.24,124.03,124.1,6100.0,103.9547,104.0553,103.8794,103.938,6100.0
2014-12-12 14:25:00,124.1,124.16,123.96,124.01,6500.0,103.938,103.9882,103.8207,103.8626,6500.0
2014-12-12 14:30:00,123.99,124.14,123.96,124.1,3600.0,103.8459,103.9715,103.8207,103.938,3600.0
2014-12-12 14:35:00,124.09,124.12,123.95,124.04,4300.0,103.9296,103.9547,103.8124,103.8877,4300.0
2014-12-12 14:40:00,124.1,124.14,123.99,124.03,3500.0,103.938,103.9715,103.8459,103.8794,3500.0
2014-12-12 14:45:00,124.02,124.21,123.97,124.21,4300.0,103.871,104.0301,103.8291,104.0301,4300.0
2014-12-12 14:50:00,124.21,124.22,124.15,124.18,7100.0,104.0301,104.0385,103.9799,104.005,7100.0
2014-12-12 14:55:00,124.18,124.3,124.09,124.25,6300.0,104.005,104.1055,103.9296,104.0636,6300.0
2014-12-12 15:00:00,124.33,124.33,124.22,124.22,5700.0,104.1306,104.1306,104.0385,104.0385,5700.0
2014-12-12 15:05:00,124.21,124.21,123.99,124.07,7700.0,104.0301,104.0301,103.8459,103.9129,7700.0
2014-12-12 15:10:00,124.11,124.12,123.9,124.06,8000.0,103.9464,103.9547,103.7705,103.9045,8000.0
2014-12-12 15:15:00,124.04,124.16,123.91,124.0,10400.0,103.8877,103.9882,103.7789,103.8542,10400.0
2014-12-12 15:20:00,123.95,124.11,123.91,124.1,7800.0,103.8124,103.9464,103.7789,103.938,7800.0
2014-12-12 15:25:00,124.03,124.11,123.88,123.92,9100.0,103.8794,103.9464,103.7537,103.7872,9100.0
2014-12-12 15:30:00,123.92,123.94,123.73,123.75,17900.0,103.7872,103.804,103.6281,103.6449,17900.0
2014-12-12 15:35:00,123.72,123.73,123.37,123.46,11200.0,103.6197,103.6281,103.3266,103.402,11200.0
2014-12-12 15:40:00,123.41,123.6,123.34,123.51,18500.0,103.3601,103.5192,103.3015,103.4439,18500.0
2014-12-12 15:45:00,123.51,123.52,123.24,123.45,31300.0,103.4439,103.4522,103.2177,103.3936,31300.0
2014-12-12 15:50:00,123.39,123.43,123.22,123.38,11300.0,103.3433,103.3768,103.201,103.335,11300.0
2014-12-12 15:55:00,123.38,123.42,123.06,123.08,72000.0,103.335,103.3685,103.067,103.0837,72000.0
2014-12-15 09:30:00,123.83,124.27,123.81,124.15,17000.0,103.7119,104.0804,103.6951,103.9799,17000.0
2014-12-15 09:35:00,124.04,124.23,123.54,123.56,7400.0,103.8877,104.0469,103.469,103.4857,7400.0
2014-12-15 09:40:00,123.56,124.37,123.49,124.1,10300.0,103.4857,104.1641,103.4271,103.938,10300.0
2014-12-15 09:45:00,124.01,124.21,123.79,124.02,18300.0,103.8626,104.0301,103.6784,103.871,18300.0
2014-12-15 09:50:00,124.01,124.02,123.64,123.69,22300.0,103.8626,103.871,103.5527,103.5946,22300.0
2014-12-15 09:55:00,123.7,123.72,123.27,123.72,11800.0,103.603,103.6197,103.2428,103.6197,11800.0
2014-12-15 10:00:00,123.66,123.67,123.17,123.19,19000.0,103.5695,103.5779,103.1591,103.1758,19000.0
2014-12-15 10:05:00,123.27,123.48,123.06,123.06,22500.0,103.2428,103.4187,103.067,103.067,22500.0
2014-12-15 10:10:00,123.09,123.2,122.94,123.01,15700.0,103.0921,103.1842,102.9665,103.0251,15700.0
2014-12-15 10:15:00,123.03,123.18,123.01,123.11,7300.0,103.0418,103.1675,103.0251,103.1088,7300.0
2014-12-15 10:20:00,123.08,123.1,122.75,122.81,9800.0,103.0837,103.1005,102.8073,102.8576,9800.0
2014-12-15 10:25:00,122.81,122.84,122.59,122.7,7700.0,102.8576,102.8827,102.6733,102.7654,7700.0
2014-12-15 10:30:00,122.78,122.9,122.61,122.68,8700.0,102.8325,102.933,102.6901,102.7487,8700.0
2014-12-15 10:35:00,122.69,122.74,122.43,122.53,14700.0,102.7571,102.7989,102.5393,102.6231,14700.0
2014-12-15 10:40:00,122.5,122.62,122.33,122.33,10100.0,102.5979,102.6984,102.4556,102.4556,10100.0
2014-12-15 10:45:00,122.35,122.45,122.28,122.44,9700.0,102.4723,102.5561,102.4137,102.5477,9700.0
2014-12-15 10:50:00,122.53,122.79,122.5,122.72,5300.0,102.6231,102.8408,102.5979,102.7822,5300.0
2014-12-15 10:55:00,122.71,122.78,122.6,122.61,12400.0,102.7738,102.8325,102.6817,102.6901,12400.0
2014-12-15 11:00:00,122.57,122.62,122.13,122.24,15500.0,102.6566,102.6984,102.2881,102.3802,15500.0
2014-12-15 11:05:00,122.17,122.35,122.01,122.16,8300.0,102.3216,102.4723,102.1875,102.3132,8300.0
2014-12-15 11:10:00,122.19,122.25,121.97,121.97,10200.0,102.3383,102.3886,102.154,102.154,10200.0
2014-12-15 11:15:00,121.92,122.02,121.69,121.91,15100.0,102.1122,102.1959,101.9195,102.1038,15100.0
2014-12-15 11:20:00,121.89,122.04,121.74,121.75,7400.0,102.087,102.2127,101.9614,101.9698,7400.0
2014-12-15 11:25:00,121.73,121.79,121.49,121.69,10800.0,101.953,102.0033,101.752,101.9195,10800.0
2014-12-15 11:30:00,121.63,122.02,121.63,121.83,10000.0,101.8693,102.1959,101.8693,102.0368,10000.0
2014-12-15 11:35:00,121.9,121.98,121.7,121.7,11900.0,102.0954,102.1624,101.9279,101.9279,11900.0
2014-12-15 11:40:00,121.7,121.87,121.61,121.66,7400.0,101.9279,102.0703,101.8525,101.8944,7400.0
2014-12-15 11:45:00,121.61,121.79,121.61,121.68,6600.0,101.8525,102.0033,101.8525,101.9112,6600.0
2014-12-15 11:50:00,121.65,121.85,121.49,121.49,5800.0,101.886,102.0535,101.752,101.752,5800.0
2014-12-15 11:55:00,121.48,121.56,121.39,121.45,5700.0,101.7437,101.8107,101.6683,101.7185,5700.0
2014-12-15 12:00:00,121.55,121.75,121.43,121.73,9300.0,101.8023,101.9698,101.7018,101.953,9300.0
2014-12-15 12:05:00,121.74,121.93,121.73,121.76,5700.0,101.9614,102.1205,101.953,101.9782,5700.0
2014-12-15 12:10:00,121.73,121.93,121.64,121.86,5500.0,101.953,102.1205,101.8777,102.0619,5500.0
2014-12-15 12:15:00,121.86,121.96,121.7,121.96,4400.0,102.0619,102.1457,101.9279,102.1457,4400.0
2014-12-15 12:20:00,121.99,122.12,121.82,121.98,12900.0,102.1708,102.2797,102.0284,102.1624,12900.0
2014-12-15 12:25:00,122.03,122.34,122.03,122.23,5000.0,102.2043,102.4639,102.2043,102.3718,5000.0
2014-12-15 12:30:00,122.29,122.4,121.91,122.05,5400.0,102.4221,102.5142,102.1038,102.2211,5400.0
2014-12-15 12:35:00,122.09,122.33,122.07,122.31,6600.0,102.2546,102.4556,102.2378,102.4388,6600.0
2014-12-15 12:40:00,122.32,122.32,121.98,122.14,5100.0,102.4472,102.4472,102.1624,102.2964,5100.0
2014-12-15 12:45:00,122.15,122.3,122.07,122.2,5500.0,102.3048,102.4304,102.2378,102.3467,5500.0
2014-12-15 12:50:00,122.33,122.45,122.18,122.41,5300.0,102.4556,102.5561,102.3299,102.5226,5300.0
2014-12-15 12:55:00,122.41,122.69,122.41,122.58,6600.0,102.5226,102.7571,102.5226,102.6649,6600.0
2014-12-15 13:00:00,122.55,122.8,122.52,122.64,13000.0,102.6398,102.8492,102.6147,102.7152,13000.0
2014-12-15 13:05:00,122.64,122.65,122.34,122.36,5300.0,102.7152,102.7236,102.4639,102.4807,5300.0
2014-12-15 13:10:00,122.42,122.44,122.13,122.18,5100.0,102.5309,102.5477,102.2881,102.3299,5100.0
2014-12-15 13:15:00,122.23,122.23,122.07,122.14,13000.0,102.3718,102.3718,102.2378,102.2964,13000.0
2014-12-15 13:20:00,122.19,122.38,122.19,122.29,4100.0,102.3383,102.4974,102.3383,102.4221,4100.0
2014-12-15 13:25:00,122.29,122.29,122.11,122.13,3800.0,102.4221,102.4221,102.2713,102.2881,3800.0
2014-12-15 13:30:00,122.06,122.22,122.0,122.16,10000.0,102.2294,102.3634,102.1792,102.3132,10000.0
2014-12-15 13:35:00,122.21,122.39,122.21,122.28,3700.0,102.3551,102.5058,102.3551,102.4137,3700.0
2014-12-15 13:40:00,122.24,122.49,122.24,122.29,4500.0,102.3802,102.5896,102.3802,102.4221,4500.0
2014-12-15 13:45:00,122.29,122.3,122.11,122.17,3700.0,102.4221,102.4304,102.2713,102.3216,3700.0
2014-12-15 13:50:00,122.15,122.33,122.1,122.19,8900.0,102.3048,102.4556,102.2629,102.3383,8900.0
2014-12-15 13:55:00,122.27,122.28,122.16,122.22,2200.0,102.4053,102.4137,102.3132,102.3634,2200.0
2014-12-15 14:00:00,122.19,122.26,122.14,122.21,3000.0,102.3383,102.3969,102.2964,102.3551,3000.0
2014-12-15 14:05:00,122.21,122.21,121.93,122.04,10500.0,102.3551,102.3551,102.1205,102.2127,10500.0
2014-12-15 14:10:00,122.06,122.1,121.87,122.0,14600.0,102.2294,102.2629,102.0703,102.1792,14600.0
2014-12-15 14:15:00,121.91,122.02,121.87,121.94,14500.0,102.1038,102.1959,102.0703,102.1289,14500.0
2014-12-15 14:20:00,121.97,122.22,121.8,122.12,23200.0,102.154,102.3634,102.0117,102.2797,23200.0
2014-12-15 14:25:00,122.14,122.44,122.09,122.34,14300.0,102.2964,102.5477,102.2546,102.4639,14300.0
2014-12-15 14:30:00,122.33,122.37,122.1,122.28,7300.0,102.4556,102.4891,102.2629,102.4137,7300.0
2014-12-15 14:35:00,122.27,122.64,122.25,122.4,7400.0,102.4053,102.7152,102.3886,102.5142,7400.0
2014-12-15 14:40:00,122.46,122.48,122.04,122.13,10000.0,102.5644,102.5812,102.2127,102.2881,10000.0
2014-12-15 14:45:00,122.06,122.22,122.0,122.06,8800.0,102.2294,102.3634,102.1792,102.2294,8800.0
2014-12-15 14:50:00,122.06,122.18,122.01,122.17,4600.0,102.2294,102.3299,102.1875,102.3216,4600.0
2014-12-15 14:55:00,122.15,122.27,122.15,122.24,6900.0,102.3048,102.4053,102.3048,102.3802,6900.0
2014-12-15 15:00:00,122.23,122.46,122.23,122.33,8500.0,102.3718,102.5644,102.3718,102.4556,8500.0
2014-12-15 15:05:00,122.36,122.57,122.28,122.46,6800.0,102.4807,102.6566,102.4137,102.5644,6800.0
2014-12-15 15:10:00,122.51,122.73,122.4,122.49,5000.0,102.6063,102.7906,102.5142,102.5896,5000.0
2014-12-15 15:15:00,122.5,122.58,122.39,122.5,10000.0,102.5979,102.6649,102.5058,102.5979,10000.0
2014-12-15 15:20:00,122.49,122.64,122.37,122.41,13700.0,102.5896,102.7152,102.4891,102.5226,13700.0
2014-12-15 15:25:00,122.43,122.51,122.17,122.19,27400.0,102.5393,102.6063,102.3216,102.3383,27400.0
2014-12-15 15:30:00,122.16,122.26,122.02,122.08,14100.0,102.3132,102.3969,102.1959,102.2462,14100.0
2014-12-15 15:35:00,122.1,122.61,122.06,122.41,16500.0,102.2629,102.6901,102.2294,102.5226,16500.0
2014-12-15 15:40:00,122.42,122.46,122.33,122.41,27300.0,102.5309,102.5644,102.4556,102.5226,27300.0
2014-12-15 15:45:00,122.43,122.47,122.21,122.21,47000.0,102.5393,102.5728,102.3551,102.3551,47000.0
2014-12-15 15:50:00,122.21,122.35,122.04,122.17,44100.0,102.3551,102.4723,102.2127,102.3216,44100.0
2014-12-15 15:55:00,122.18,122.23,121.89,121.89,77000.0,102.3299,102.3718,102.087,102.087,77000.0
2014-12-16 09:30:00,121.47,122.34,121.35,122.34,19000.0,101.7353,102.4639,101.6348,102.4639,19000.0
2014-12-16 09:35:00,122.34,122.54,121.69,121.69,6600.0,102.4639,102.6314,101.9195,101.9195,6600.0
2014-12-16 09:40:00,121.81,122.37,121.68,121.98,43300.0,102.02,102.4891,101.9112,102.1624,43300.0
2014-12-16 09:45:00,121.98,122.48,121.92,122.38,23400.0,102.1624,102.5812,102.1122,102.4974,23400.0
2014-12-16 09:50:00,122.43,122.61,122.28,122.48,53100.0,102.5393,102.6901,102.4137,102.5812,53100.0
2014-12-16 09:55:00,122.47,122.61,122.26,122.44,25700.0,102.5728,102.6901,102.3969,102.5477,25700.0
2014-12-16 10:00:00,122.49,122.63,122.15,122.21,13800.0,102.5896,102.7068,102.3048,102.3551,13800.0
2014-12-16 10:05:00,122.14,122.29,121.75,121.92,30900.0,102.2964,102.4221,101.9698,102.1122,30900.0
2014-12-16 10:10:00,121.86,122.04,121.74,121.79,31300.0,102.0619,102.2127,101.9614,102.0033,31300.0
2014-12-16 10:15:00,121.78,122.34,121.78,122.23,23200.0,101.9949,102.4639,101.9949,102.3718,23200.0
2014-12-16 10:20:00,122.25,122.39,122.05,122.36,15900.0,102.3886,102.5058,102.2211,102.4807,15900.0
2014-12-16 10:25:00,122.35,122.36,122.18,122.28,13000.0,102.4723,102.4807,102.3299,102.4137,13000.0
2014-12-16 10:30:00,122.32,122.34,121.94,122.01,22800.0,102.4472,102.4639,102.1289,102.1875,22800.0
2014-12-16 10:35:00,121.93,122.33,121.93,122.3,8600.0,102.1205,102.4556,102.1205,102.4304,8600.0
2014-12-16 10:40:00,122.27,122.27,122.01,122.13,8600.0,102.4053,102.4053,102.1875,102.2881,8600.0
2014-12-16 10:45:00,122.15,122.33,122.12,122.15,17400.0,102.3048,102.4556,102.2797,102.3048,17400.0
2014-12-16 10:50:00,122.13,122.37,122.09,122.34,10700.0,102.2881,102.4891,102.2546,102.4639,10700.0
2014-12-16 10:55:00,122.33,122.63,122.3,122.59,14700.0,102.4556,102.7068,102.4304,102.6733,14700.0
2014-12-16 11:00:00,122.59,122.75,122.49,122.63,13100.0,102.6733,102.8073,102.5896,102.7068,13100.0
2014-12-16 11:05:00,122.61,122.72,122.46,122.6,8200.0,102.6901,102.7822,102.5644,102.6817,8200.0
2014-12-16 11:10:00,122.57,122.87,122.57,122.64,9900.0,102.6566,102.9078,102.6566,102.7152,9900.0
2014-12-16 11:15:00,122.63,123.0,122.56,123.0,13200.0,102.7068,103.0167,102.6482,103.0167,13200.0
2014-12-16 11:20:00,122.98,123.25,122.92,123.25,6400.0,103.0,103.2261,102.9497,103.2261,6400.0
2014-12-16 11:25:00,123.28,123.82,123.28,123.55,28900.0,103.2512,103.7035,103.2512,103.4774,28900.0
2014-12-16 11:30:00,123.61,123.77,123.57,123.59,22800.0,103.5276,103.6616,103.4941,103.5109,22800.0
2014-12-16 11:35:00,123.64,123.68,123.55,123.61,8400.0,103.5527,103.5862,103.4774,103.5276,8400.0
2014-12-16 11:40:00,123.65,123.76,123.6,123.69,7800.0,103.5611,103.6532,103.5192,103.5946,7800.0
2014-12-16 11:45:00,123.73,123.81,123.58,123.58,7600.0,103.6281,103.6951,103.5025,103.5025,7600.0
2014-12-16 11:50:00,123.58,123.7,123.44,123.51,7200.0,103.5025,103.603,103.3852,103.4439,7200.0
2014-12-16 11:55:00,123.46,123.46,123.24,123.3,5600.0,103.402,103.402,103.2177,103.268,5600.0
2014-12-16 12:00:00,123.34,123.42,123.08,123.15,17800.0,103.3015,103.3685,103.0837,103.1423,17800.0
2014-12-16 12:05:00,123.13,123.18,123.04,123.08,6800.0,103.1256,103.1675,103.0502,103.0837,6800.0
2014-12-16 12:10:00,123.12,123.15,123.02,123.06,5500.0,103.1172,103.1423,103.0335,103.067,5500.0
2014-12-16 12:15:00,123.04,123.12,123.0,123.05,4300.0,103.0502,103.1172,103.0167,103.0586,4300.0
2014-12-16 12:20:00,123.05,123.1,122.89,122.9,4900.0,103.0586,103.1005,102.9246,102.933,4900.0
2014-12-16 12:25:00,122.95,123.07,122.95,122.99,5000.0,102.9748,103.0753,102.9748,103.0083,5000.0
2014-12-16 12:30:00,122.97,123.1,122.96,123.04,4900.0,102.9916,103.1005,102.9832,103.0502,4900.0
2014-12-16 12:35:00,123.02,123.1,122.97,123.0,8300.0,103.0335,103.1005,102.9916,103.0167,8300.0
2014-12-16 12:40:00,123.02,123.05,122.67,122.72,7500.0,103.0335,103.0586,102.7403,102.7822,7500.0
2014-12-16 12:45:00,122.72,122.83,122.58,122.82,8100.0,102.7822,102.8743,102.6649,102.866,8100.0
2014-12-16 12:50:00,122.97,123.02,122.88,122.9,6200.0,102.9916,103.0335,102.9162,102.933,6200.0
2014-12-16 12:55:00,122.89,122.95,122.78,122.78,4400.0,102.9246,102.9748,102.8325,102.8325,4400.0
2014-12-16 13:00:00,122.83,122.92,122.72,122.72,3700.0,102.8743,102.9497,102.7822,102.7822,3700.0
2014-12-16 13:05:00,122.76,122.77,122.41,122.45,4900.0,102.8157,102.8241,102.5226,102.5561,4900.0
2014-12-16 13:10:00,122.4,122.45,122.11,122.27,17300.0,102.5142,102.5561,102.2713,102.4053,17300.0
2014-12-16 13:15:00,122.29,122.49,122.0,122.21,9900.0,102.4221,102.5896,102.1792,102.3551,9900.0
2014-12-16 13:20:00,122.18,122.43,122.07,122.14,8600.0,102.3299,102.5393,102.2378,102.2964,8600.0
2014-12-16 13:25:00,122.07,122.24,122.05,122.17,7900.0,102.2378,102.3802,102.2211,102.3216,7900.0
2014-12-16 13:30:00,122.15,122.21,121.99,122.18,5100.0,102.3048,102.3551,102.1708,102.3299,5100.0
2014-12-16 13:35:00,122.22,122.37,122.18,122.33,3900.0,102.3634,102.4891,102.3299,102.4556,3900.0
2014-12-16 13:40:00,122.39,122.6,122.39,122.55,5700.0,102.5058,102.6817,102.5058,102.6398,5700.0
2014-12-16 13:45:00,122.58,122.58,122.31,122.46,6400.0,102.6649,102.6649,102.4388,102.5644,6400.0
2014-12-16 13:50:00,122.51,122.68,122.47,122.54,5100.0,102.6063,102.7487,102.5728,102.6314,5100.0
2014-12-16 13:55:00,122.52,122.62,122.43,122.43,12300.0,102.6147,102.6984,102.5393,102.5393,12300.0
2014-12-16 14:00:00,122.46,122.56,122.35,122.35,6000.0,102.5644,102.6482,102.4723,102.4723,6000.0
2014-12-16 14:05:00,122.35,122.6,122.29,122.55,7300.0,102.4723,102.6817,102.4221,102.6398,7300.0
2014-12-16 14:10:00,122.56,122.64,122.43,122.61,3800.0,102.6482,102.7152,102.5393,102.6901,3800.0
2014-12-16 14:15:00,122.56,122.6,122.46,122.58,4400.0,102.6482,102.6817,102.5644,102.6649,4400.0
2014-12-16 14:20:00,122.65,122.72,122.51,122.57,3500.0,102.7236,102.7822,102.6063,102.6566,3500.0
2014-12-16 14:25:00,122.54,122.77,122.52,122.66,4700.0,102.6314,102.8241,102.6147,102.7319,4700.0
2014-12-16 14:30:00,122.72,122.83,122.55,122.55,4500.0,102.7822,102.8743,102.6398,102.6398,4500.0
2014-12-16 14:35:00,122.51,122.68,122.5,122.6,3500.0,102.6063,102.7487,102.5979,102.6817,3500.0
2014-12-16 14:40:00,122.64,122.81,122.58,122.68,4100.0,102.7152,102.8576,102.6649,102.7487,4100.0
2014-12-16 14:45:00,122.63,122.64,122.52,122.52,3700.0,102.7068,102.7152,102.6147,102.6147,3700.0
2014-12-16 14:50:00,122.52,122.52,122.16,122.38,13300.0,102.6147,102.6147,102.3132,102.4974,13300.0
2014-12-16 14:55:00,122.42,122.57,122.39,122.57,10100.0,102.5309,102.6566,102.5058,102.6566,10100.0
2014-12-16 15:00:00,122.54,122.69,122.42,122.63,9500.0,102.6314,102.7571,102.5309,102.7068,9500.0
2014-12-16 15:05:00,122.64,122.67,122.33,122.57,12000.0,102.7152,102.7403,102.4556,102.6566,12000.0
2014-12-16 15:10:00,122.54,122.56,122.38,122.42,12400.0,102.6314,102.6482,102.4974,102.5309,12400.0
2014-12-16 15:15:00,122.42,122.65,122.4,122.56,17200.0,102.5309,102.7236,102.5142,102.6482,17200.0
2014-12-16 15:20:00,122.55,122.63,122.33,122.39,13200.0,102.6398,102.7068,102.4556,102.5058,13200.0
2014-12-16 15:25:00,122.38,122.39,122.17,122.24,24800.0,102.4974,102.5058,102.3216,102.3802,24800.0
2014-12-16 15:30:00,122.24,122.49,122.14,122.4,21200.0,102.3802,102.5896,102.2964,102.5142,21200.0
2014-12-16 15:35:00,122.42,122.45,122.09,122.13,20600.0,102.5309,102.5561,102.2546,102.2881,20600.0
2014-12-16 15:40:00,122.17,122.17,121.81,121.86,28200.0,102.3216,102.3216,102.02,102.0619,28200.0
2014-12-16 15:45:00,121.88,122.25,121.88,122.14,35800.0,102.0787,102.3886,102.0787,102.2964,35800.0
2014-12-16 15:50:00,122.13,122.13,121.65,121.88,19600.0,102.2881,102.2881,101.886,102.0787,19600.0
2014-12-16 15:55:00,121.89,121.89,121.36,121.38,82800.0,102.087,102.087,101.6432,101.6599,82800.0
2014-12-17 09:30:00,121.19,121.42,121.18,121.28,900.0,101.5008,101.6934,101.4924,101.5761,900.0
2014-12-17 09:35:00,121.35,121.45,120.91,121.31,27700.0,101.6348,101.7185,101.2663,101.6013,27700.0
2014-12-17 09:40:00,121.25,122.02,121.14,121.72,14900.0,101.551,102.1959,101.4589,101.9447,14900.0
2014-12-17 09:45:00,121.83,122.04,121.51,121.82,20600.0,102.0368,102.2127,101.7688,102.0284,20600.0
2014-12-17 09:50:00,121.79,121.94,121.43,121.43,6700.0,102.0033,102.1289,101.7018,101.7018,6700.0
2014-12-17 09:55:00,121.44,122.04,121.44,122.02,12200.0,101.7102,102.2127,101.7102,102.1959,12200.0
2014-12-17 10:00:00,121.96,121.96,121.68,121.89,39400.0,102.1457,102.1457,101.9112,102.087,39400.0
2014-12-17 10:05:00,121.84,122.16,121.77,121.77,20200.0,102.0452,102.3132,101.9865,101.9865,20200.0
2014-12-17 10:10:00,121.76,121.93,121.57,121.71,18100.0,101.9782,102.1205,101.819,101.9363,18100.0
2014-12-17 10:15:00,121.73,121.73,121.38,121.49,14300.0,101.953,101.953,101.6599,101.752,14300.0
2014-12-17 10:20:00,121.48,121.49,121.2,121.3,5200.0,101.7437,101.752,101.5091,101.5929,5200.0
2014-12-17 10:25:00,121.3,121.3,120.94,120.95,7500.0,101.5929,101.5929,101.2914,101.2998,7500.0
2014-12-17 10:30:00,120.93,120.93,120.6,120.68,25700.0,101.283,101.283,101.0066,101.0736,25700.0
2014-12-17 10:35:00,120.64,120.77,120.54,120.76,12300.0,101.0401,101.149,100.9564,101.1406,12300.0
2014-12-17 10:40:00,120.75,120.9,120.67,120.86,16200.0,101.1323,101.2579,101.0653,101.2244,16200.0
2014-12-17 10:45:00,120.89,120.91,120.68,120.77,11900.0,101.2495,101.2663,101.0736,101.149,11900.0
2014-12-17 10:50:00,120.7,120.93,120.68,120.77,24000.0,101.0904,101.283,101.0736,101.149,24000.0
2014-12-17 10:55:00,120.77,120.84,120.74,120.77,123400.0,101.149,101.2076,101.1239,101.149,123400.0
2014-12-17 11:00:00,120.83,120.85,120.7,120.74,22000.0,101.1993,101.216,101.0904,101.1239,22000.0
2014-12-17 11:05:00,120.75,120.76,120.62,120.72,14400.0,101.1323,101.1406,101.0234,101.1071,14400.0
2014-12-17 11:10:00,120.71,120.73,120.6,120.63,16800.0,101.0988,101.1155,101.0066,101.0318,16800.0
2014-12-17 11:15:00,120.64,120.69,120.59,120.68,11300.0,101.0401,101.082,100.9983,101.0736,11300.0
2014-12-17 11:20:00,120.7,120.96,120.61,120.87,16000.0,101.0904,101.3081,101.015,101.2328,16000.0
2014-12-17 11:25:00,120.92,121.05,120.87,120.93,16300.0,101.2746,101.3835,101.2328,101.283,16300.0
2014-12-17 11:30:00,120.93,121.13,120.92,120.98,4900.0,101.283,101.4505,101.2746,101.3249,4900.0
2014-12-17 11:35:00,120.98,121.61,120.98,121.6,9700.0,101.3249,101.8525,101.3249,101.8442,9700.0
2014-12-17 11:40:00,121.58,121.65,121.44,121.47,5400.0,101.8274,101.886,101.7102,101.7353,5400.0
2014-12-17 11:45:00,121.47,121.81,121.46,121.61,7300.0,101.7353,102.02,101.7269,101.8525,7300.0
2014-12-17 11:50:00,121.63,121.83,121.61,121.83,8600.0,101.8693,102.0368,101.8525,102.0368,8600.0
2014-12-17 11:55:00,121.87,122.29,121.87,122.22,6900.0,102.0703,102.4221,102.0703,102.3634,6900.0
2014-12-17 12:00:00,122.2,122.22,121.98,122.01,7600.0,102.3467,102.3634,102.1624,102.1875,7600.0
2014-12-17 12:05:00,121.92,122.04,121.83,122.04,6700.0,102.1122,102.2127,102.0368,102.2127,6700.0
2014-12-17 12:10:00,122.03,122.03,121.92,122.0,6900.0,102.2043,102.2043,102.1122,102.1792,6900.0
2014-12-17 12:15:00,122.0,122.04,121.91,121.91,8500.0,102.1792,102.2127,102.1038,102.1038,8500.0
2014-12-17 12:20:00,121.92,121.95,121.7,121.71,7600.0,102.1122,102.1373,101.9279,101.9363,7600.0
2014-12-17 12:25:00,121.7,121.8,121.65,121.68,8100.0,101.9279,102.0117,101.886,101.9112,8100.0
2014-12-17 12:30:00,121.65,121.81,121.65,121.69,9700.0,101.886,102.02,101.886,101.9195,9700.0
2014-12-17 12:35:00,121.67,121.67,121.5,121.56,6400.0,101.9028,101.9028,101.7604,101.8107,6400.0
2014-12-17 12:40:00,121.53,121.66,121.48,121.61,6600.0,101.7855,101.8944,101.7437,101.8525,6600.0
2014-12-17 12:45:00,121.62,121.72,121.61,121.69,11200.0,101.8609,101.9447,101.8525,101.9195,11200.0
2014-12-17 12:50:00,121.7,121.96,121.69,121.94,13300.0,101.9279,102.1457,101.9195,102.1289,13300.0
2014-12-17 12:55:00,121.9,121.91,121.77,121.78,5000.0,102.0954,102.1038,101.9865,101.9949,5000.0
2014-12-17 13:00:00,121.76,121.86,121.74,121.76,16200.0,101.9782,102.0619,101.9614,101.9782,16200.0
2014-12-17 13:05:00,121.77,121.8,121.69,121.77,43500.0,101.9865,102.0117,101.9195,101.9865,43500.0
2014-12-17 13:10:00,121.76,121.84,121.63,121.69,51700.0,101.9782,102.0452,101.8693,101.9195,51700.0
2014-12-17 13:15:00,121.69,122.01,121.68,121.99,12100.0,101.9195,102.1875,101.9112,102.1708,12100.0
2014-12-17 13:20:00,122.0,122.1,121.97,121.97,5900.0,102.1792,102.2629,102.154,102.154,5900.0
2014-12-17 13:25:00,121.93,121.96,121.74,121.84,8300.0,102.1205,102.1457,101.9614,102.0452,8300.0
2014-12-17 13:30:00,121.87,121.95,121.74,121.79,28800.0,102.0703,102.1373,101.9614,102.0033,28800.0
2014-12-17 13:35:00,121.75,121.86,121.71,121.8,10800.0,101.9698,102.0619,101.9363,102.0117,10800.0
2014-12-17 13:40:00,121.82,121.86,121.74,121.76,12300.0,102.0284,102.0619,101.9614,101.9782,12300.0
2014-12-17 13:45:00,121.79,121.87,121.61,121.78,7100.0,102.0033,102.0703,101.8525,101.9949,7100.0
2014-12-17 13:50:00,121.7,121.92,121.68,121.71,13800.0,101.9279,102.1122,101.9112,101.9363,13800.0
2014-12-17 13:55:00,121.7,122.2,121.7,122.18,15100.0,101.9279,102.3467,101.9279,102.3299,15100.0
2014-12-17 14:00:00,122.17,123.33,122.03,123.0,45700.0,102.3216,103.2931,102.2043,103.0167,45700.0
2014-12-17 14:05:00,123.01,123.1,122.6,122.83,31800.0,103.0251,103.1005,102.6817,102.8743,31800.0
2014-12-17 14:10:00,122.83,123.08,122.65,122.93,70300.0,102.8743,103.0837,102.7236,102.9581,70300.0
2014-12-17 14:15:00,122.91,123.0,122.68,122.72,68900.0,102.9413,103.0167,102.7487,102.7822,68900.0
2014-12-17 14:20:00,122.72,122.8,122.5,122.79,31400.0,102.7822,102.8492,102.5979,102.8408,31400.0
2014-12-17 14:25:00,122.79,122.83,122.63,122.66,74500.0,102.8408,102.8743,102.7068,102.7319,74500.0
2014-12-17 14:30:00,122.68,123.03,122.6,122.85,50200.0,102.7487,103.0418,102.6817,102.8911,50200.0
2014-12-17 14:35:00,122.87,123.33,122.86,123.28,17500.0,102.9078,103.2931,102.8995,103.2512,17500.0
2014-12-17 14:40:00,123.06,123.06,122.63,122.88,20900.0,103.067,103.067,102.7068,102.9162,20900.0
2014-12-17 14:45:00,122.88,122.95,122.51,122.56,18600.0,102.9162,102.9748,102.6063,102.6482,18600.0
2014-12-17 14:50:00,122.57,122.99,122.53,122.99,11600.0,102.6566,103.0083,102.6231,103.0083,11600.0
2014-12-17 14:55:00,122.99,123.06,122.65,122.77,12000.0,103.0083,103.067,102.7236,102.8241,12000.0
2014-12-17 15:00:00,122.71,122.76,122.31,122.56,10600.0,102.7738,102.8157,102.4388,102.6482,10600.0
2014-12-17 15:05:00,122.49,122.73,122.46,122.58,8200.0,102.5896,102.7906,102.5644,102.6649,8200.0
2014-12-17 15:10:00,122.58,122.97,122.58,122.95,13500.0,102.6649,102.9916,102.6649,102.9748,13500.0
2014-12-17 15:15:00,123.0,123.08,122.89,123.0,55800.0,103.0167,103.0837,102.9246,103.0167,55800.0
2014-12-17 15:20:00,123.0,123.0,122.52,122.71,95800.0,103.0167,103.0167,102.6147,102.7738,95800.0
2014-12-17 15:25:00,122.73,123.3,122.51,123.3,91600.0,102.7906,103.268,102.6063,103.268,91600.0
2014-12-17 15:30:00,123.21,123.42,123.06,123.18,13800.0,103.1926,103.3685,103.067,103.1675,13800.0
2014-12-17 15:35:00,123.2,123.42,123.12,123.37,9200.0,103.1842,103.3685,103.1172,103.3266,9200.0
2014-12-17 15:40:00,123.37,123.85,123.36,123.8,15200.0,103.3266,103.7286,103.3182,103.6867,15200.0
2014-12-17 15:45:00,123.76,123.85,123.59,123.68,25200.0,103.6532,103.7286,103.5109,103.5862,25200.0
2014-12-17 15:50:00,123.68,123.72,123.28,123.31,28400.0,103.5862,103.6197,103.2512,103.2763,28400.0
2014-12-17 15:55:00,123.31,123.55,123.31,123.51,45800.0,103.2763,103.4774,103.2763,103.4439,45800.0
2014-12-18 09:30:00,125.78,126.15,125.68,125.72,2700.0,105.3451,105.6549,105.2613,105.2948,2700.0
2014-12-18 09:35:00,125.68,125.88,125.24,125.79,30700.0,105.2613,105.4288,104.8928,105.3534,30700.0
2014-12-18 09:40:00,125.79,125.89,125.0,125.06,25100.0,105.3534,105.4372,104.6918,104.742,25100.0
2014-12-18 09:45:00,125.05,125.07,124.12,124.23,65900.0,104.7337,104.7504,103.9547,104.0469,65900.0
2014-12-18 09:50:00,124.23,124.38,123.74,124.04,106500.0,104.0469,104.1725,103.6365,103.8877,106500.0
2014-12-18 09:55:00,124.04,125.16,123.93,124.92,28900.0,103.8877,104.8258,103.7956,104.6248,28900.0
2014-12-18 10:00:00,124.96,125.01,124.59,124.77,14800.0,104.6583,104.7002,104.3484,104.4991,14800.0
2014-12-18 10:05:00,124.75,125.14,124.7,125.02,12400.0,104.4824,104.809,104.4405,104.7085,12400.0
2014-12-18 10:10:00,125.05,125.14,124.97,124.99,11700.0,104.7337,104.809,104.6667,104.6834,11700.0
2014-12-18 10:15:00,124.99,125.21,124.99,125.13,16600.0,104.6834,104.8677,104.6834,104.8007,16600.0
2014-12-18 10:20:00,125.12,125.32,125.08,125.26,9600.0,104.7923,104.9598,104.7588,104.9095,9600.0
2014-12-18 10:25:00,125.24,125.3,125.01,125.08,10000.0,104.8928,104.943,104.7002,104.7588,10000.0
2014-12-18 10:30:00,125.07,125.09,124.87,124.9,7400.0,104.7504,104.7672,104.5829,104.608,7400.0
2014-12-18 10:35:00,124.88,124.91,124.36,124.36,15000.0,104.5913,104.6164,104.1558,104.1558,15000.0
2014-12-18 10:40:00,124.42,124.43,124.03,124.09,21800.0,104.206,104.2144,103.8794,103.9296,21800.0
2014-12-18 10:45:00,124.04,124.37,124.04,124.15,17600.0,103.8877,104.1641,103.8877,103.9799,17600.0
2014-12-18 10:50:00,124.12,124.27,124.07,124.14,20000.0,103.9547,104.0804,103.9129,103.9715,20000.0
2014-12-18 10:55:00,124.14,124.2,123.79,124.01,34700.0,103.9715,104.0217,103.6784,103.8626,34700.0
2014-12-18 11:00:00,123.98,124.11,123.91,123.96,33800.0,103.8375,103.9464,103.7789,103.8207,33800.0
2014-12-18 11:05:00,124.0,124.06,123.64,123.99,23400.0,103.8542,103.9045,103.5527,103.8459,23400.0
2014-12-18 11:10:00,124.01,124.08,123.9,124.02,21200.0,103.8626,103.9212,103.7705,103.871,21200.0
2014-12-18 11:15:00,124.02,124.26,123.91,124.25,27300.0,103.871,104.072,103.7789,104.0636,27300.0
2014-12-18 11:20:00,124.25,124.27,124.13,124.24,6800.0,104.0636,104.0804,103.9631,104.0553,6800.0
2014-12-18 11:25:00,124.24,124.34,124.2,124.21,13800.0,104.0553,104.139,104.0217,104.0301,13800.0
2014-12-18 11:30:00,124.24,124.37,124.21,124.33,8800.0,104.0553,104.1641,104.0301,104.1306,8800.0
2014-12-18 11:35:00,124.4,124.6,124.37,124.56,7400.0,104.1893,104.3568,104.1641,104.3233,7400.0
2014-12-18 11:40:00,124.54,124.71,124.52,124.58,10600.0,104.3065,104.4489,104.2898,104.34,10600.0
2014-12-18 11:45:00,124.54,124.71,124.52,124.68,6200.0,104.3065,104.4489,104.2898,104.4238,6200.0
2014-12-18 11:50:00,124.66,124.98,124.58,124.94,4200.0,104.407,104.675,104.34,104.6415,4200.0
2014-12-18 11:55:00,124.9,124.99,124.8,124.95,3900.0,104.608,104.6834,104.5243,104.6499,3900.0
2014-12-18 12:00:00,125.0,125.0,124.85,124.89,5100.0,104.6918,104.6918,104.5661,104.5996,5100.0
2014-12-18 12:05:00,124.91,125.21,124.91,125.17,3200.0,104.6164,104.8677,104.6164,104.8342,3200.0
2014-12-18 12:10:00,125.11,125.18,124.98,125.08,4900.0,104.7839,104.8425,104.675,104.7588,4900.0
2014-12-18 12:15:00,125.07,125.26,125.07,125.21,4400.0,104.7504,104.9095,104.7504,104.8677,4400.0
2014-12-18 12:20:00,125.18,125.18,125.01,125.15,3700.0,104.8425,104.8425,104.7002,104.8174,3700.0
2014-12-18 12:25:00,125.2,125.27,125.16,125.27,3800.0,104.8593,104.9179,104.8258,104.9179,3800.0
2014-12-18 12:30:00,125.22,125.28,125.13,125.22,5900.0,104.876,104.9263,104.8007,104.876,5900.0
2014-12-18 12:35:00,125.29,125.33,125.19,125.31,4400.0,104.9347,104.9682,104.8509,104.9514,4400.0
2014-12-18 12:40:00,125.3,125.43,125.26,125.42,4600.0,104.943,105.0519,104.9095,105.0435,4600.0
2014-12-18 12:45:00,125.4,125.57,125.36,125.54,7500.0,105.0268,105.1692,104.9933,105.144,7500.0
2014-12-18 12:50:00,125.58,125.59,125.47,125.5,6400.0,105.1775,105.1859,105.0854,105.1105,6400.0
2014-12-18 12:55:00,125.46,125.54,125.44,125.53,6100.0,105.077,105.144,105.0603,105.1357,6100.0
2014-12-18 13:00:00,125.56,125.56,125.37,125.56,4400.0,105.1608,105.1608,105.0017,105.1608,4400.0
2014-12-18 13:05:00,125.56,125.58,125.48,125.49,4200.0,105.1608,105.1775,105.0938,105.1022,4200.0
2014-12-18 13:10:00,125.48,125.49,125.36,125.4,5600.0,105.0938,105.1022,104.9933,105.0268,5600.0
2014-12-18 13:15:00,125.4,125.5,125.4,125.44,4400.0,105.0268,105.1105,105.0268,105.0603,4400.0
2014-12-18 13:20:00,125.42,125.55,125.4,125.46,5300.0,105.0435,105.1524,105.0268,105.077,5300.0
2014-12-18 13:25:00,125.49,125.68,125.46,125.66,6700.0,105.1022,105.2613,105.077,105.2445,6700.0
2014-12-18 13:30:00,125.63,125.77,125.62,125.76,7000.0,105.2194,105.3367,105.211,105.3283,7000.0
2014-12-18 13:35:00,125.74,125.77,125.68,125.68,13000.0,105.3116,105.3367,105.2613,105.2613,13000.0
2014-12-18 13:40:00,125.69,125.76,125.68,125.74,10300.0,105.2697,105.3283,105.2613,105.3116,10300.0
2014-12-18 13:45:00,125.72,125.91,125.72,125.89,12000.0,105.2948,105.4539,105.2948,105.4372,12000.0
2014-12-18 13:50:00,125.86,125.93,125.86,125.91,6900.0,105.4121,105.4707,105.4121,105.4539,6900.0
2014-12-18 13:55:00,125.9,125.98,125.9,125.92,13800.0,105.4456,105.5126,105.4456,105.4623,13800.0
2014-12-18 14:00:00,125.9,125.95,125.79,125.83,14400.0,105.4456,105.4874,105.3534,105.3869,14400.0
2014-12-18 14:05:00,125.83,125.83,125.68,125.76,15200.0,105.3869,105.3869,105.2613,105.3283,15200.0
2014-12-18 14:10:00,125.75,125.83,125.7,125.71,16700.0,105.3199,105.3869,105.2781,105.2864,16700.0
2014-12-18 14:15:00,125.68,125.8,125.65,125.68,14800.0,105.2613,105.3618,105.2362,105.2613,14800.0
2014-12-18 14:20:00,125.7,125.7,125.47,125.47,19600.0,105.2781,105.2781,105.0854,105.0854,19600.0
2014-12-18 14:25:00,125.44,125.48,125.29,125.29,16700.0,105.0603,105.0938,104.9347,104.9347,16700.0
2014-12-18 14:30:00,125.28,125.43,125.18,125.41,11300.0,104.9263,105.0519,104.8425,105.0352,11300.0
2014-12-18 14:35:00,125.39,125.44,125.29,125.44,9000.0,105.0184,105.0603,104.9347,105.0603,9000.0
2014-12-18 14:40:00,125.41,125.41,125.34,125.37,8400.0,105.0352,105.0352,104.9765,105.0017,8400.0
2014-12-18 14:45:00,125.38,125.47,125.25,125.29,12900.0,105.01,105.0854,104.9012,104.9347,12900.0
2014-12-18 14:50:00,125.3,125.54,125.3,125.53,10600.0,104.943,105.144,104.943,105.1357,10600.0
2014-12-18 14:55:00,125.51,125.67,125.49,125.58,9500.0,105.1189,105.2529,105.1022,105.1775,9500.0
2014-12-18 15:00:00,125.58,125.67,125.55,125.67,9700.0,105.1775,105.2529,105.1524,105.2529,9700.0
2014-12-18 15:05:00,125.68,125.8,125.63,125.69,13200.0,105.2613,105.3618,105.2194,105.2697,13200.0
2014-12-18 15:10:00,125.69,125.87,125.66,125.86,10200.0,105.2697,105.4204,105.2445,105.4121,10200.0
2014-12-18 15:15:00,125.83,125.87,125.74,125.81,15100.0,105.3869,105.4204,105.3116,105.3702,15100.0
2014-12-18 15:20:00,125.8,125.87,125.74,125.83,12600.0,105.3618,105.4204,105.3116,105.3869,12600.0
2014-12-18 15:25:00,125.81,125.94,125.76,125.93,15200.0,105.3702,105.4791,105.3283,105.4707,15200.0
2014-12-18 15:30:00,125.92,126.02,125.89,125.98,16200.0,105.4623,105.5461,105.4372,105.5126,16200.0
2014-12-18 15:35:00,125.99,126.02,125.94,125.98,15400.0,105.5209,105.5461,105.4791,105.5126,15400.0
2014-12-18 15:40:00,125.99,126.21,125.99,126.18,20800.0,105.5209,105.7052,105.5209,105.6801,20800.0
2014-12-18 15:45:00,126.19,126.26,126.04,126.2,29800.0,105.6884,105.7471,105.5628,105.6968,29800.0
2014-12-18 15:50:00,126.23,126.45,126.2,126.41,30300.0,105.7219,105.9062,105.6968,105.8727,30300.0
2014-12-18 15:55:00,126.43,126.68,126.4,126.66,69000.0,105.8895,106.0988,105.8643,106.0821,69000.0
2014-12-19 09:30:00,127.03,127.1,126.59,126.93,14000.0,106.392,106.4506,106.0235,106.3082,14000.0
2014-12-19 09:35:00,126.82,126.89,126.51,126.6,202100.0,106.2161,106.2747,105.9565,106.0318,202100.0
2014-12-19 09:40:00,126.64,127.04,126.62,126.83,8000.0,106.0653,106.4003,106.0486,106.2245,8000.0
2014-12-19 09:45:00,126.8,127.12,126.59,126.78,27200.0,106.1993,106.4673,106.0235,106.1826,27200.0
2014-12-19 09:50:00,126.67,126.81,126.55,126.79,8200.0,106.0905,106.2077,105.99,106.191,8200.0
2014-12-19 09:55:00,126.84,127.09,126.68,126.98,11800.0,106.2328,106.4422,106.0988,106.3501,11800.0
2014-12-19 10:00:00,126.95,127.34,126.85,127.18,15700.0,106.325,106.6516,106.2412,106.5176,15700.0
2014-12-19 10:05:00,127.15,127.73,127.14,127.66,18800.0,106.4925,106.9782,106.4841,106.9196,18800.0
2014-12-19 10:10:00,127.59,127.72,127.25,127.53,14100.0,106.861,106.9699,106.5762,106.8107,14100.0
2014-12-19 10:15:00,127.51,127.58,127.26,127.34,8800.0,106.794,106.8526,106.5846,106.6516,8800.0
2014-12-19 10:20:00,127.27,127.38,127.11,127.35,5600.0,106.593,106.6851,106.459,106.66,5600.0
2014-12-19 10:25:00,127.27,127.4,127.09,127.29,8100.0,106.593,106.7019,106.4422,106.6097,8100.0
2014-12-19 10:30:00,127.31,127.31,127.05,127.14,8100.0,106.6265,106.6265,106.4087,106.4841,8100.0
2014-12-19 10:35:00,127.2,127.28,127.14,127.21,8800.0,106.5344,106.6014,106.4841,106.5427,8800.0
2014-12-19 10:40:00,127.24,127.36,127.09,127.27,15200.0,106.5679,106.6684,106.4422,106.593,15200.0
2014-12-19 10:45:00,127.28,127.3,126.97,126.97,7400.0,106.6014,106.6181,106.3417,106.3417,7400.0
2014-12-19 10:50:00,127.01,127.18,126.98,127.08,9500.0,106.3752,106.5176,106.3501,106.4338,9500.0
2014-12-19 10:55:00,127.11,127.38,127.08,127.38,13700.0,106.459,106.6851,106.4338,106.6851,13700.0
2014-12-19 11:00:00,127.39,127.45,127.3,127.45,10500.0,106.6935,106.7437,106.6181,106.7437,10500.0
2014-12-19 11:05:00,127.38,127.48,127.33,127.43,4100.0,106.6851,106.7689,106.6432,106.727,4100.0
2014-12-19 11:10:00,127.45,127.65,127.42,127.54,6300.0,106.7437,106.9112,106.7186,106.8191,6300.0
2014-12-19 11:15:00,127.46,127.61,127.38,127.38,7600.0,106.7521,106.8777,106.6851,106.6851,7600.0
2014-12-19 11:20:00,127.41,127.67,127.41,127.64,5000.0,106.7102,106.928,106.7102,106.9029,5000.0
2014-12-19 11:25:00,127.64,127.82,127.6,127.67,6000.0,106.9029,107.0536,106.8694,106.928,6000.0
2014-12-19 11:30:00,127.71,127.75,127.6,127.72,9700.0,106.9615,106.995,106.8694,106.9699,9700.0
2014-12-19 11:35:00,127.79,127.82,127.64,127.72,5600.0,107.0285,107.0536,106.9029,106.9699,5600.0
2014-12-19 11:40:00,127.81,127.86,127.72,127.77,6400.0,107.0452,107.0871,106.9699,107.0117,6400.0
2014-12-19 11:45:00,127.78,127.81,127.73,127.73,6800.0,107.0201,107.0452,106.9782,106.9782,6800.0
2014-12-19 11:50:00,127.69,127.69,127.58,127.64,4700.0,106.9447,106.9447,106.8526,106.9029,4700.0
2014-12-19 11:55:00,127.69,127.79,127.62,127.65,7400.0,106.9447,107.0285,106.8861,106.9112,7400.0
2014-12-19 12:00:00,127.65,127.69,127.54,127.64,5400.0,106.9112,106.9447,106.8191,106.9029,5400.0
2014-12-19 12:05:00,127.62,127.74,127.56,127.7,3600.0,106.8861,106.9866,106.8359,106.9531,3600.0
2014-12-19 12:10:00,127.67,127.68,127.54,127.54,10300.0,106.928,106.9364,106.8191,106.8191,10300.0
2014-12-19 12:15:00,127.63,127.75,127.63,127.68,4600.0,106.8945,106.995,106.8945,106.9364,4600.0
2014-12-19 12:20:00,127.67,127.74,127.58,127.58,4100.0,106.928,106.9866,106.8526,106.8526,4100.0
2014-12-19 12:25:00,127.59,127.68,127.56,127.6,5900.0,106.861,106.9364,106.8359,106.8694,5900.0
2014-12-19 12:30:00,127.59,127.6,127.45,127.53,10400.0,106.861,106.8694,106.7437,106.8107,10400.0
2014-12-19 12:35:00,127.56,127.74,127.56,127.68,14900.0,106.8359,106.9866,106.8359,106.9364,14900.0
2014-12-19 12:40:00,127.67,127.75,127.62,127.69,4700.0,106.928,106.995,106.8861,106.9447,4700.0
2014-12-19 12:45:00,127.75,127.85,127.69,127.82,2800.0,106.995,107.0787,106.9447,107.0536,2800.0
2014-12-19 12:50:00,127.81,127.89,127.76,127.83,3200.0,107.0452,107.1123,107.0034,107.062,3200.0
2014-12-19 12:55:00,127.79,127.84,127.73,127.73,3600.0,107.0285,107.0704,106.9782,106.9782,3600.0
2014-12-19 13:00:00,127.76,127.85,127.76,127.8,6200.0,107.0034,107.0787,107.0034,107.0369,6200.0
2014-12-19 13:05:00,127.79,127.97,127.78,127.92,6500.0,107.0285,107.1793,107.0201,107.1374,6500.0
2014-12-19 13:10:00,127.88,127.88,127.81,127.85,5000.0,107.1039,107.1039,107.0452,107.0787,5000.0
2014-12-19 13:15:00,127.87,127.92,127.85,127.9,6500.0,107.0955,107.1374,107.0787,107.1206,6500.0
2014-12-19 13:20:00,127.91,127.91,127.79,127.91,7900.0,107.129,107.129,107.0285,107.129,7900.0
2014-12-19 13:25:00,127.91,127.99,127.9,127.96,6000.0,107.129,107.196,107.1206,107.1709,6000.0
2014-12-19 13:30:00,127.99,128.13,127.96,127.99,18700.0,107.196,107.3133,107.1709,107.196,18700.0
2014-12-19 13:35:00,127.98,128.04,127.93,128.04,7300.0,107.1876,107.2379,107.1458,107.2379,7300.0
2014-12-19 13:40:00,128.06,128.16,128.04,128.12,5100.0,107.2546,107.3384,107.2379,107.3049,5100.0
2014-12-19 13:45:00,128.15,128.23,128.11,128.15,7400.0,107.33,107.397,107.2965,107.33,7400.0
2014-12-19 13:50:00,128.18,128.31,128.18,128.3,5100.0,107.3551,107.464,107.3551,107.4556,5100.0
2014-12-19 13:55:00,128.25,128.37,128.18,128.36,12700.0,107.4138,107.5143,107.3551,107.5059,12700.0
2014-12-19 14:00:00,128.36,128.47,128.35,128.45,16000.0,107.5059,107.598,107.4975,107.5813,16000.0
2014-12-19 14:05:00,128.46,128.54,128.44,128.48,10900.0,107.5896,107.6566,107.5729,107.6064,10900.0
2014-12-19 14:10:00,128.54,128.54,128.42,128.43,6500.0,107.6566,107.6566,107.5561,107.5645,6500.0
2014-12-19 14:15:00,128.41,128.41,128.28,128.31,5200.0,107.5478,107.5478,107.4389,107.464,5200.0
2014-12-19 14:20:00,128.28,128.31,128.2,128.25,15300.0,107.4389,107.464,107.3719,107.4138,15300.0
2014-12-19 14:25:00,128.24,128.24,128.11,128.17,15300.0,107.4054,107.4054,107.2965,107.3468,15300.0
2014-12-19 14:30:00,128.19,128.35,128.17,128.33,6800.0,107.3635,107.4975,107.3468,107.4808,6800.0
2014-12-19 14:35:00,128.34,128.35,128.23,128.31,17400.0,107.4891,107.4975,107.397,107.464,17400.0
2014-12-19 14:40:00,128.33,128.38,128.25,128.32,9300.0,107.4808,107.5226,107.4138,107.4724,9300.0
2014-12-19 14:45:00,128.33,128.44,128.3,128.44,11800.0,107.4808,107.5729,107.4556,107.5729,11800.0
2014-12-19 14:50:00,128.46,128.87,128.44,128.78,67500.0,107.5896,107.933,107.5729,107.8577,67500.0
2014-12-19 14:55:00,128.82,128.86,128.74,128.82,7300.0,107.8912,107.9247,107.8242,107.8912,7300.0
2014-12-19 15:00:00,128.85,128.9,128.69,128.69,7800.0,107.9163,107.9582,107.7823,107.7823,7800.0
2014-12-19 15:05:00,128.71,128.74,128.57,128.68,11500.0,107.799,107.8242,107.6818,107.7739,11500.0
2014-12-19 15:10:00,128.64,128.75,128.4,128.69,20900.0,107.7404,107.8325,107.5394,107.7823,20900.0
2014-12-19 15:15:00,128.66,128.7,128.56,128.66,10200.0,107.7572,107.7907,107.6734,107.7572,10200.0
2014-12-19 15:20:00,128.66,128.75,128.51,128.51,15300.0,107.7572,107.8325,107.6315,107.6315,15300.0
2014-12-19 15:25:00,128.51,128.61,128.39,128.61,15400.0,107.6315,107.7153,107.531,107.7153,15400.0
2014-12-19 15:30:00,128.61,128.75,128.53,128.75,14200.0,107.7153,107.8325,107.6483,107.8325,14200.0
2014-12-19 15:35:00,128.74,128.81,128.67,128.78,17900.0,107.8242,107.8828,107.7655,107.8577,17900.0
2014-12-19 15:40:00,128.78,128.84,128.59,128.63,23700.0,107.8577,107.9079,107.6985,107.732,23700.0
2014-12-19 15:45:00,128.6,128.62,128.27,128.31,47300.0,107.7069,107.7237,107.4305,107.464,47300.0
2014-12-19 15:50:00,128.32,128.36,127.99,128.0,65500.0,107.4724,107.5059,107.196,107.2044,65500.0
2014-12-19 15:55:00,128.0,128.47,128.0,128.24,82000.0,107.2044,107.598,107.2044,107.4054,82000.0
2014-12-22 09:30:00,128.76,129.18,128.51,128.75,9300.0,107.8409,108.1927,107.6315,107.8325,9300.0
2014-12-22 09:35:00,128.63,128.84,128.35,128.38,17100.0,107.732,107.9079,107.4975,107.5226,17100.0
2014-12-22 09:40:00,128.46,128.57,128.11,128.45,5300.0,107.5896,107.6818,107.2965,107.5813,5300.0
2014-12-22 09:45:00,128.36,128.52,128.32,128.49,3600.0,107.5059,107.6399,107.4724,107.6148,3600.0
2014-12-22 09:50:00,128.38,128.48,128.18,128.33,8400.0,107.5226,107.6064,107.3551,107.4808,8400.0
2014-12-22 09:55:00,128.26,128.4,128.23,128.28,15300.0,107.4221,107.5394,107.397,107.4389,15300.0
2014-12-22 10:00:00,128.26,128.39,128.11,128.35,10800.0,107.4221,107.531,107.2965,107.4975,10800.0
2014-12-22 10:05:00,128.34,128.42,128.28,128.36,8900.0,107.4891,107.5561,107.4389,107.5059,8900.0
2014-12-22 10:10:00,128.36,128.58,128.32,128.45,18300.0,107.5059,107.6901,107.4724,107.5813,18300.0
2014-12-22 10:15:00,128.44,128.66,128.41,128.62,14200.0,107.5729,107.7572,107.5478,107.7237,14200.0
2014-12-22 10:20:00,128.62,128.83,128.58,128.76,7600.0,107.7237,107.8995,107.6901,107.8409,7600.0
2014-12-22 10:25:00,128.75,128.84,128.71,128.81,1700.0,107.8325,107.9079,107.799,107.8828,1700.0
2014-12-22 10:30:00,128.81,128.82,128.66,128.76,4500.0,107.8828,107.8912,107.7572,107.8409,4500.0
2014-12-22 10:35:00,128.71,128.78,128.63,128.69,5400.0,107.799,107.8577,107.732,107.7823,5400.0
2014-12-22 10:40:00,128.68,128.7,128.64,128.66,2600.0,107.7739,107.7907,107.7404,107.7572,2600.0
2014-12-22 10:45:00,128.69,128.69,128.54,128.63,3800.0,107.7823,107.7823,107.6566,107.732,3800.0
2014-12-22 10:50:00,128.63,128.69,128.61,128.69,4900.0,107.732,107.7823,107.7153,107.7823,4900.0
2014-12-22 10:55:00,128.69,128.76,128.61,128.72,6100.0,107.7823,107.8409,107.7153,107.8074,6100.0
2014-12-22 11:00:00,128.66,128.66,128.51,128.51,7300.0,107.7572,107.7572,107.6315,107.6315,7300.0
2014-12-22 11:05:00,128.55,128.6,128.51,128.56,1400.0,107.665,107.7069,107.6315,107.6734,1400.0
2014-12-22 11:10:00,128.56,128.57,128.44,128.55,5300.0,107.6734,107.6818,107.5729,107.665,5300.0
2014-12-22 11:15:00,128.57,128.57,128.47,128.47,4000.0,107.6818,107.6818,107.598,107.598,4000.0
2014-12-22 11:20:00,128.48,128.53,128.44,128.52,4600.0,107.6064,107.6483,107.5729,107.6399,4600.0
2014-12-22 11:25:00,128.49,128.66,128.47,128.65,5100.0,107.6148,107.7572,107.598,107.7488,5100.0
2014-12-22 11:30:00,128.68,128.7,128.57,128.62,6800.0,107.7739,107.7907,107.6818,107.7237,6800.0
2014-12-22 11:35:00,128.62,128.62,128.4,128.4,5600.0,107.7237,107.7237,107.5394,107.5394,5600.0
2014-12-22 11:40:00,128.35,128.46,128.35,128.44,5200.0,107.4975,107.5896,107.4975,107.5729,5200.0
2014-12-22 11:45:00,128.43,128.44,128.34,128.38,4300.0,107.5645,107.5729,107.4891,107.5226,4300.0
2014-12-22 11:50:00,128.35,128.41,128.33,128.39,2000.0,107.4975,107.5478,107.4808,107.531,2000.0
2014-12-22 11:55:00,128.41,128.46,128.35,128.46,5600.0,107.5478,107.5896,107.4975,107.5896,5600.0
2014-12-22 12:00:00,128.42,128.46,128.4,128.45,4700.0,107.5561,107.5896,107.5394,107.5813,4700.0
2014-12-22 12:05:00,128.49,128.59,128.47,128.59,2800.0,107.6148,107.6985,107.598,107.6985,2800.0
2014-12-22 12:10:00,128.59,128.63,128.57,128.59,8000.0,107.6985,107.732,107.6818,107.6985,8000.0
2014-12-22 12:15:00,128.64,128.64,128.59,128.6,2400.0,107.7404,107.7404,107.6985,107.7069,2400.0
2014-12-22 12:20:00,128.62,128.65,128.57,128.65,5500.0,107.7237,107.7488,107.6818,107.7488,5500.0
2014-12-22 12:25:00,128.63,128.69,128.62,128.63,3700.0,107.732,107.7823,107.7237,107.732,3700.0
2014-12-22 12:30:00,128.64,128.65,128.59,128.64,9500.0,107.7404,107.7488,107.6985,107.7404,9500.0
2014-12-22 12:35:00,128.63,128.73,128.6,128.73,6500.0,107.732,107.8158,107.7069,107.8158,6500.0
2014-12-22 12:40:00,128.72,128.83,128.7,128.8,8400.0,107.8074,107.8995,107.7907,107.8744,8400.0
2014-12-22 12:45:00,128.82,128.85,128.79,128.85,1900.0,107.8912,107.9163,107.866,107.9163,1900.0
2014-12-22 12:50:00,128.89,129.03,128.86,129.0,8600.0,107.9498,108.067,107.9247,108.0419,8600.0
2014-12-22 12:55:00,129.0,129.15,128.99,129.14,6700.0,108.0419,108.1675,108.0335,108.1592,6700.0
2014-12-22 13:00:00,129.15,129.22,129.13,129.17,10900.0,108.1675,108.2262,108.1508,108.1843,10900.0
2014-12-22 13:05:00,129.17,129.28,129.17,129.26,5200.0,108.1843,108.2764,108.1843,108.2597,5200.0
2014-12-22 13:10:00,129.28,129.33,129.2,129.29,5300.0,108.2764,108.3183,108.2094,108.2848,5300.0
2014-12-22 13:15:00,129.3,129.38,129.3,129.36,3100.0,108.2932,108.3602,108.2932,108.3434,3100.0
2014-12-22 13:20:00,129.36,129.41,129.35,129.36,15200.0,108.3434,108.3853,108.3351,108.3434,15200.0
2014-12-22 13:25:00,129.35,129.43,129.34,129.43,7100.0,108.3351,108.4021,108.3267,108.4021,7100.0
2014-12-22 13:30:00,129.41,129.41,129.3,129.31,3900.0,108.3853,108.3853,108.2932,108.3015,3900.0
2014-12-22 13:35:00,129.28,129.37,129.24,129.37,4900.0,108.2764,108.3518,108.2429,108.3518,4900.0
2014-12-22 13:40:00,129.37,129.38,129.32,129.36,5000.0,108.3518,108.3602,108.3099,108.3434,5000.0
2014-12-22 13:45:00,129.38,129.44,129.23,129.23,7200.0,108.3602,108.4104,108.2345,108.2345,7200.0
2014-12-22 13:50:00,129.21,129.24,129.2,129.21,5300.0,108.2178,108.2429,108.2094,108.2178,5300.0
2014-12-22 13:55:00,129.21,129.32,129.2,129.32,6300.0,108.2178,108.3099,108.2094,108.3099,6300.0
2014-12-22 14:00:00,129.32,129.34,129.23,129.28,4600.0,108.3099,108.3267,108.2345,108.2764,4600.0
2014-12-22 14:05:00,129.26,129.26,129.16,129.25,3700.0,108.2597,108.2597,108.1759,108.2513,3700.0
2014-12-22 14:10:00,129.23,129.24,129.19,129.24,7900.0,108.2345,108.2429,108.201,108.2429,7900.0
2014-12-22 14:15:00,129.26,129.33,129.26,129.27,5500.0,108.2597,108.3183,108.2597,108.268,5500.0
2014-12-22 14:20:00,129.28,129.35,129.28,129.34,3900.0,108.2764,108.3351,108.2764,108.3267,3900.0
2014-12-22 14:25:00,129.32,129.35,129.3,129.34,3100.0,108.3099,108.3351,108.2932,108.3267,3100.0
2014-12-22 14:30:00,129.35,129.44,129.35,129.41,5700.0,108.3351,108.4104,108.3351,108.3853,5700.0
2014-12-22 14:35:00,129.41,129.42,129.33,129.38,5200.0,108.3853,108.3937,108.3183,108.3602,5200.0
2014-12-22 14:40:00,129.38,129.43,129.37,129.43,5200.0,108.3602,108.4021,108.3518,108.4021,5200.0
2014-12-22 14:45:00,129.43,129.52,129.4,129.52,5600.0,108.4021,108.4774,108.3769,108.4774,5600.0
2014-12-22 14:50:00,129.52,129.6,129.5,129.5,8300.0,108.4774,108.5444,108.4607,108.4607,8300.0
2014-12-22 14:55:00,129.54,129.62,129.48,129.6,5400.0,108.4942,108.5612,108.4439,108.5444,5400.0
2014-12-22 15:00:00,129.56,129.73,129.56,129.71,6000.0,108.5109,108.6533,108.5109,108.6366,6000.0
2014-12-22 15:05:00,129.69,129.81,129.67,129.77,16000.0,108.6198,108.7203,108.6031,108.6868,16000.0
2014-12-22 15:10:00,129.76,129.84,129.76,129.81,7000.0,108.6784,108.7454,108.6784,108.7203,7000.0
2014-12-22 15:15:00,129.81,129.81,129.66,129.71,7000.0,108.7203,108.7203,108.5947,108.6366,7000.0
2014-12-22 15:20:00,129.71,129.73,129.63,129.65,12500.0,108.6366,108.6533,108.5696,108.5863,12500.0
2014-12-22 15:25:00,129.66,129.69,129.61,129.67,9000.0,108.5947,108.6198,108.5528,108.6031,9000.0
2014-12-22 15:30:00,129.65,129.73,129.57,129.69,9900.0,108.5863,108.6533,108.5193,108.6198,9900.0
2014-12-22 15:35:00,129.7,129.72,129.65,129.7,9400.0,108.6282,108.6449,108.5863,108.6282,9400.0
2014-12-22 15:40:00,129.71,129.84,129.7,129.84,9900.0,108.6366,108.7454,108.6282,108.7454,9900.0
2014-12-22 15:45:00,129.85,129.85,129.63,129.69,20100.0,108.7538,108.7538,108.5696,108.6198,20100.0
2014-12-22 15:50:00,129.68,129.7,129.53,129.6,17200.0,108.6114,108.6282,108.4858,108.5444,17200.0
2014-12-22 15:55:00,129.61,129.65,129.49,129.65,28900.0,108.5528,108.5863,108.4523,108.5863,28900.0
2014-12-23 09:30:00,130.06,130.52,129.93,130.52,13100.0,108.9297,109.315,108.8208,109.315,13100.0
2014-12-23 09:35:00,130.49,130.5,130.0,130.06,28000.0,109.2898,109.2982,108.8794,108.9297,28000.0
2014-12-23 09:40:00,130.07,130.53,130.07,130.34,18100.0,108.9381,109.3233,108.9381,109.1642,18100.0
2014-12-23 09:45:00,130.38,130.55,130.22,130.55,4200.0,109.1977,109.3401,109.0637,109.3401,4200.0
2014-12-23 09:50:00,130.6,130.9,130.42,130.87,13300.0,109.382,109.6332,109.2312,109.6081,13300.0
2014-12-23 09:55:00,130.9,131.15,130.75,131.0,11800.0,109.6332,109.8426,109.5076,109.717,11800.0
2014-12-23 10:00:00,131.01,131.15,130.73,131.1,7400.0,109.7254,109.8426,109.4908,109.8007,7400.0
2014-12-23 10:05:00,131.16,131.56,131.13,131.4,6300.0,109.851,110.186,109.8259,110.052,6300.0
2014-12-23 10:10:00,131.46,131.49,131.25,131.25,7800.0,110.1022,110.1274,109.9264,109.9264,7800.0
2014-12-23 10:15:00,131.32,131.43,131.12,131.42,10000.0,109.985,110.0771,109.8175,110.0687,10000.0
2014-12-23 10:20:00,131.44,131.7,131.34,131.7,15900.0,110.0855,110.3033,110.0017,110.3033,15900.0
2014-12-23 10:25:00,131.7,131.82,131.62,131.82,8400.0,110.3033,110.4038,110.2363,110.4038,8400.0
2014-12-23 10:30:00,131.81,131.93,131.69,131.86,8100.0,110.3954,110.4959,110.2949,110.4373,8100.0
2014-12-23 10:35:00,131.9,131.95,131.73,131.74,9200.0,110.4708,110.5126,110.3284,110.3368,9200.0
2014-12-23 10:40:00,131.71,131.81,131.66,131.71,5500.0,110.3116,110.3954,110.2698,110.3116,5500.0
2014-12-23 10:45:00,131.76,131.76,131.56,131.65,6100.0,110.3535,110.3535,110.186,110.2614,6100.0
2014-12-23 10:50:00,131.59,131.66,131.42,131.6,7000.0,110.2111,110.2698,110.0687,110.2195,7000.0
2014-12-23 10:55:00,131.53,131.61,131.35,131.5,9500.0,110.1609,110.2279,110.0101,110.1357,9500.0
2014-12-23 11:00:00,131.44,131.53,131.39,131.46,3300.0,110.0855,110.1609,110.0436,110.1022,3300.0
2014-12-23 11:05:00,131.51,131.52,131.33,131.33,7300.0,110.1441,110.1525,109.9934,109.9934,7300.0
2014-12-23 11:10:00,131.33,131.38,131.31,131.36,4700.0,109.9934,110.0352,109.9766,110.0185,4700.0
2014-12-23 11:15:00,131.3,131.32,131.16,131.32,5900.0,109.9682,109.985,109.851,109.985,5900.0
2014-12-23 11:20:00,131.31,131.41,131.26,131.26,6100.0,109.9766,110.0604,109.9347,109.9347,6100.0
2014-12-23 11:25:00,131.21,131.21,131.0,131.04,7300.0,109.8929,109.8929,109.717,109.7505,7300.0
2014-12-23 11:30:00,131.04,131.1,131.0,131.03,4500.0,109.7505,109.8007,109.717,109.7421,4500.0
2014-12-23 11:35:00,131.03,131.12,130.97,131.11,4900.0,109.7421,109.8175,109.6919,109.8091,4900.0
2014-12-23 11:40:00,131.07,131.23,131.07,131.23,2600.0,109.7756,109.9096,109.7756,109.9096,2600.0
2014-12-23 11:45:00,131.27,131.31,131.23,131.26,3800.0,109.9431,109.9766,109.9096,109.9347,3800.0
2014-12-23 11:50:00,131.26,131.27,131.1,131.1,4600.0,109.9347,109.9431,109.8007,109.8007,4600.0
2014-12-23 11:55:00,131.08,131.18,131.08,131.14,2700.0,109.784,109.8677,109.784,109.8342,2700.0
2014-12-23 12:00:00,131.09,131.23,131.09,131.19,3500.0,109.7924,109.9096,109.7924,109.8761,3500.0
2014-12-23 12:05:00,131.18,131.3,131.17,131.22,2900.0,109.8677,109.9682,109.8594,109.9012,2900.0
2014-12-23 12:10:00,131.19,131.25,131.19,131.23,1800.0,109.8761,109.9264,109.8761,109.9096,1800.0
2014-12-23 12:15:00,131.2,131.34,131.15,131.34,2700.0,109.8845,110.0017,109.8426,110.0017,2700.0
2014-12-23 12:20:00,131.35,131.38,131.28,131.3,6900.0,110.0101,110.0352,109.9515,109.9682,6900.0
2014-12-23 12:25:00,131.25,131.32,131.2,131.26,5200.0,109.9264,109.985,109.8845,109.9347,5200.0
2014-12-23 12:30:00,131.24,131.28,131.2,131.25,3200.0,109.918,109.9515,109.8845,109.9264,3200.0
2014-12-23 12:35:00,131.23,131.37,131.2,131.28,2600.0,109.9096,110.0269,109.8845,109.9515,2600.0
2014-12-23 12:40:00,131.28,131.3,131.21,131.22,5200.0,109.9515,109.9682,109.8929,109.9012,5200.0
2014-12-23 12:45:00,131.24,131.39,131.15,131.39,5000.0,109.918,110.0436,109.8426,110.0436,5000.0
2014-12-23 12:50:00,131.37,131.39,131.3,131.32,3200.0,110.0269,110.0436,109.9682,109.985,3200.0
2014-12-23 12:55:00,131.32,131.37,131.31,131.35,2100.0,109.985,110.0269,109.9766,110.0101,2100.0
2014-12-23 13:00:00,131.33,131.38,131.25,131.35,7200.0,109.9934,110.0352,109.9264,110.0101,7200.0
2014-12-23 13:05:00,131.33,131.35,131.31,131.33,1800.0,109.9934,110.0101,109.9766,109.9934,1800.0
2014-12-23 13:10:00,131.35,131.5,131.35,131.5,1700.0,110.0101,110.1357,110.0101,110.1357,1700.0
2014-12-23 13:15:00,131.52,131.54,131.37,131.38,4900.0,110.1525,110.1693,110.0269,110.0352,4900.0
2014-12-23 13:20:00,131.33,131.4,131.3,131.38,4000.0,109.9934,110.052,109.9682,110.0352,4000.0
2014-12-23 13:25:00,131.33,131.34,131.21,131.22,4600.0,109.9934,110.0017,109.8929,109.9012,4600.0
2014-12-23 13:30:00,131.23,131.24,131.12,131.16,2600.0,109.9096,109.918,109.8175,109.851,2600.0
2014-12-23 13:35:00,131.17,131.23,131.13,131.18,3500.0,109.8594,109.9096,109.8259,109.8677,3500.0
2014-12-23 13:40:00,131.17,131.3,131.17,131.24,4600.0,109.8594,109.9682,109.8594,109.918,4600.0
2014-12-23 13:45:00,131.26,131.26,131.17,131.19,2600.0,109.9347,109.9347,109.8594,109.8761,2600.0
2014-12-23 13:50:00,131.19,131.19,131.1,131.1,3200.0,109.8761,109.8761,109.8007,109.8007,3200.0
2014-12-23 13:55:00,131.09,131.28,131.08,131.16,8100.0,109.7924,109.9515,109.784,109.851,8100.0
2014-12-23 14:00:00,131.17,131.18,131.11,131.12,4700.0,109.8594,109.8677,109.8091,109.8175,4700.0
2014-12-23 14:05:00,131.1,131.11,131.05,131.07,2000.0,109.8007,109.8091,109.7589,109.7756,2000.0
2014-12-23 14:10:00,131.08,131.16,131.04,131.16,5000.0,109.784,109.851,109.7505,109.851,5000.0
2014-12-23 14:15:00,131.16,131.2,131.15,131.18,2400.0,109.851,109.8845,109.8426,109.8677,2400.0
2014-12-23 14:20:00,131.18,131.21,131.13,131.21,3500.0,109.8677,109.8929,109.8259,109.8929,3500.0
2014-12-23 14:25:00,131.21,131.26,131.19,131.19,2700.0,109.8929,109.9347,109.8761,109.8761,2700.0
2014-12-23 14:30:00,131.24,131.28,131.21,131.21,3100.0,109.918,109.9515,109.8929,109.8929,3100.0
2014-12-23 14:35:00,131.22,131.37,131.2,131.34,8900.0,109.9012,110.0269,109.8845,110.0017,8900.0
2014-12-23 14:40:00,131.33,131.39,131.33,131.38,2200.0,109.9934,110.0436,109.9934,110.0352,2200.0
2014-12-23 14:45:00,131.36,131.38,131.33,131.34,1600.0,110.0185,110.0352,109.9934,110.0017,1600.0
2014-12-23 14:50:00,131.34,131.34,131.31,131.33,1300.0,110.0017,110.0017,109.9766,109.9934,1300.0
2014-12-23 14:55:00,131.31,131.36,131.2,131.24,3100.0,109.9766,110.0185,109.8845,109.918,3100.0
2014-12-23 15:00:00,131.23,131.25,131.18,131.18,3000.0,109.9096,109.9264,109.8677,109.8677,3000.0
2014-12-23 15:05:00,131.15,131.2,131.15,131.2,2000.0,109.8426,109.8845,109.8426,109.8845,2000.0
2014-12-23 15:10:00,131.16,131.35,131.13,131.35,3400.0,109.851,110.0101,109.8259,110.0101,3400.0
2014-12-23 15:15:00,131.35,131.35,131.22,131.22,5500.0,110.0101,110.0101,109.9012,109.9012,5500.0
2014-12-23 15:20:00,131.2,131.2,131.0,131.0,6900.0,109.8845,109.8845,109.717,109.717,6900.0
2014-12-23 15:25:00,131.04,131.09,131.02,131.04,29000.0,109.7505,109.7924,109.7337,109.7505,29000.0
2014-12-23 15:30:00,131.08,131.14,131.02,131.12,8400.0,109.784,109.8342,109.7337,109.8175,8400.0
2014-12-23 15:35:00,131.12,131.18,131.11,131.16,16600.0,109.8175,109.8677,109.8091,109.851,16600.0
2014-12-23 15:40:00,131.16,131.21,131.14,131.2,12300.0,109.851,109.8929,109.8342,109.8845,12300.0
2014-12-23 15:45:00,131.19,131.22,131.11,131.21,17600.0,109.8761,109.9012,109.8091,109.8929,17600.0
2014-12-23 15:50:00,131.19,131.25,131.15,131.24,12800.0,109.8761,109.9264,109.8426,109.918,12800.0
2014-12-23 15:55:00,131.23,131.32,131.02,131.06,38300.0,109.9096,109.985,109.7337,109.7672,38300.0
2014-12-24 09:30:00,131.22,131.22,130.81,131.01,7800.0,109.9012,109.9012,109.5579,109.7254,7800.0
2014-12-24 09:35:00,130.96,131.25,130.86,131.05,8900.0,109.6835,109.9264,109.5997,109.7589,8900.0
2014-12-24 09:40:00,131.15,131.15,130.59,130.67,9500.0,109.8426,109.8426,109.3736,109.4406,9500.0
2014-12-24 09:45:00,130.66,130.66,129.99,130.33,32600.0,109.4322,109.4322,108.8711,109.1558,32600.0
2014-12-24 09:50:00,130.43,131.04,130.41,130.99,5800.0,109.2396,109.7505,109.2228,109.7086,5800.0
2014-12-24 09:55:00,130.82,130.86,130.66,130.72,4200.0,109.5662,109.5997,109.4322,109.4825,4200.0
2014-12-24 10:00:00,130.75,131.02,130.75,130.84,10900.0,109.5076,109.7337,109.5076,109.583,10900.0
2014-12-24 10:05:00,130.9,131.18,130.87,131.12,11700.0,109.6332,109.8677,109.6081,109.8175,11700.0
2014-12-24 10:10:00,131.17,131.34,131.16,131.32,3300.0,109.8594,110.0017,109.851,109.985,3300.0
2014-12-24 10:15:00,131.27,131.65,131.27,131.57,5000.0,109.9431,110.2614,109.9431,110.1944,5000.0
2014-12-24 10:20:00,131.57,131.63,131.55,131.6,3900.0,110.1944,110.2446,110.1776,110.2195,3900.0
2014-12-24 10:25:00,131.5,131.63,131.3,131.63,10500.0,110.1357,110.2446,109.9682,110.2446,10500.0
2014-12-24 10:30:00,131.64,131.78,131.64,131.75,5100.0,110.253,110.3703,110.253,110.3451,5100.0
2014-12-24 10:35:00,131.71,131.71,131.58,131.64,2100.0,110.3116,110.3116,110.2028,110.253,2100.0
2014-12-24 10:40:00,131.62,131.62,131.45,131.53,3200.0,110.2363,110.2363,110.0939,110.1609,3200.0
2014-12-24 10:45:00,131.5,131.5,131.2,131.2,2200.0,110.1357,110.1357,109.8845,109.8845,2200.0
2014-12-24 10:50:00,131.2,131.25,131.16,131.25,2200.0,109.8845,109.9264,109.851,109.9264,2200.0
2014-12-24 10:55:00,131.2,131.26,131.13,131.13,1500.0,109.8845,109.9347,109.8259,109.8259,1500.0
2014-12-24 11:00:00,131.13,131.19,131.09,131.19,4100.0,109.8259,109.8761,109.7924,109.8761,4100.0
2014-12-24 11:05:00,131.18,131.2,131.14,131.18,1800.0,109.8677,109.8845,109.8342,109.8677,1800.0
2014-12-24 11:10:00,131.21,131.21,130.97,130.98,10000.0,109.8929,109.8929,109.6919,109.7002,10000.0
2014-12-24 11:15:00,131.0,131.0,130.83,130.88,5300.0,109.717,109.717,109.5746,109.6165,5300.0
2014-12-24 11:20:00,130.85,130.98,130.85,130.98,2600.0,109.5914,109.7002,109.5914,109.7002,2600.0
2014-12-24 11:25:00,130.98,131.0,130.93,130.99,2900.0,109.7002,109.717,109.6584,109.7086,2900.0
2014-12-24 11:30:00,130.99,131.03,130.9,131.01,2500.0,109.7086,109.7421,109.6332,109.7254,2500.0
2014-12-24 11:35:00,131.0,131.04,130.98,130.98,1000.0,109.717,109.7505,109.7002,109.7002,1000.0
2014-12-24 11:40:00,130.98,131.13,130.96,131.13,2600.0,109.7002,109.8259,109.6835,109.8259,2600.0
2014-12-24 11:45:00,131.15,131.24,131.11,131.24,2400.0,109.8426,109.918,109.8091,109.918,2400.0
2014-12-24 11:50:00,131.19,131.19,131.13,131.18,4000.0,109.8761,109.8761,109.8259,109.8677,4000.0
2014-12-24 11:55:00,131.19,131.24,131.15,131.2,1900.0,109.8761,109.918,109.8426,109.8845,1900.0
2014-12-24 12:00:00,131.2,131.3,131.16,131.26,1500.0,109.8845,109.9682,109.851,109.9347,1500.0
2014-12-24 12:05:00,131.3,131.38,131.28,131.35,1700.0,109.9682,110.0352,109.9515,110.0101,1700.0
2014-12-24 12:10:00,131.28,131.31,131.22,131.23,3900.0,109.9515,109.9766,109.9012,109.9096,3900.0
2014-12-24 12:15:00,131.22,131.32,131.22,131.22,2500.0,109.9012,109.985,109.9012,109.9012,2500.0
2014-12-24 12:20:00,131.23,131.29,131.19,131.19,2900.0,109.9096,109.9599,109.8761,109.8761,2900.0
2014-12-24 12:25:00,131.21,131.23,131.11,131.16,10600.0,109.8929,109.9096,109.8091,109.851,10600.0
2014-12-24 12:30:00,131.16,131.17,131.06,131.06,7000.0,109.851,109.8594,109.7672,109.7672,7000.0
2014-12-24 12:35:00,131.01,131.06,130.94,131.05,4800.0,109.7254,109.7672,109.6667,109.7589,4800.0
2014-12-24 12:40:00,131.03,131.31,131.02,131.29,7800.0,109.7421,109.9766,109.7337,109.9599,7800.0
2014-12-24 12:45:00,131.29,131.3,131.12,131.16,6400.0,109.9599,109.9682,109.8175,109.851,6400.0
2014-12-24 12:50:00,131.15,131.2,131.05,131.14,6500.0,109.8426,109.8845,109.7589,109.8342,6500.0
2014-12-24 12:55:00,131.15,131.19,130.74,130.85,14100.0,109.8426,109.8761,109.4992,109.5914,14100.0
2014-12-26 09:30:00,131.16,131.38,130.91,131.24,3000.0,109.851,110.0352,109.6416,109.918,3000.0
2014-12-26 09:35:00,131.14,131.42,131.14,131.2,900.0,109.8342,110.0687,109.8342,109.8845,900.0
2014-12-26 09:40:00,131.47,131.86,131.46,131.54,5500.0,110.1106,110.4373,110.1022,110.1693,5500.0
2014-12-26 09:45:00,131.65,131.82,131.53,131.82,3500.0,110.2614,110.4038,110.1609,110.4038,3500.0
2014-12-26 09:50:00,131.86,131.86,131.55,131.82,7100.0,110.4373,110.4373,110.1776,110.4038,7100.0
2014-12-26 09:55:00,131.78,131.88,131.61,131.82,5500.0,110.3703,110.454,110.2279,110.4038,5500.0
2014-12-26 10:00:00,131.87,132.01,131.8,131.91,6800.0,110.4456,110.5629,110.387,110.4791,6800.0
2014-12-26 10:05:00,131.91,131.91,131.75,131.82,8900.0,110.4791,110.4791,110.3451,110.4038,8900.0
2014-12-26 10:10:00,131.83,132.01,131.78,131.9,5900.0,110.4121,110.5629,110.3703,110.4708,5900.0
2014-12-26 10:15:00,131.95,132.01,131.95,131.99,2200.0,110.5126,110.5629,110.5126,110.5461,2200.0
2014-12-26 10:20:00,131.99,132.08,131.99,132.06,1700.0,110.5461,110.6215,110.5461,110.6048,1700.0
2014-12-26 10:25:00,132.06,132.06,131.92,132.0,6600.0,110.6048,110.6048,110.4875,110.5545,6600.0
2014-12-26 10:30:00,131.95,131.98,131.88,131.88,500.0,110.5126,110.5378,110.454,110.454,500.0
2014-12-26 10:35:00,131.9,131.91,131.58,131.58,4300.0,110.4708,110.4791,110.2028,110.2028,4300.0
2014-12-26 10:40:00,131.58,131.58,131.5,131.5,2300.0,110.2028,110.2028,110.1357,110.1357,2300.0
2014-12-26 10:45:00,131.54,131.64,131.54,131.54,2700.0,110.1693,110.253,110.1693,110.1693,2700.0
2014-12-26 10:50:00,131.55,131.61,131.51,131.6,2300.0,110.1776,110.2279,110.1441,110.2195,2300.0
2014-12-26 10:55:00,131.57,131.61,131.56,131.61,1000.0,110.1944,110.2279,110.186,110.2279,1000.0
2014-12-26 11:00:00,131.62,131.74,131.62,131.66,3300.0,110.2363,110.3368,110.2363,110.2698,3300.0
2014-12-26 11:05:00,131.72,131.8,131.67,131.75,2800.0,110.32,110.387,110.2781,110.3451,2800.0
2014-12-26 11:10:00,131.75,131.81,131.74,131.75,700.0,110.3451,110.3954,110.3368,110.3451,700.0
2014-12-26 11:15:00,131.74,131.83,131.74,131.83,1700.0,110.3368,110.4121,110.3368,110.4121,1700.0
2014-12-26 11:20:00,131.81,131.87,131.77,131.87,1900.0,110.3954,110.4456,110.3619,110.4456,1900.0
2014-12-26 11:25:00,131.87,131.87,131.7,131.7,700.0,110.4456,110.4456,110.3033,110.3033,700.0
2014-12-26 11:30:00,131.69,131.79,131.69,131.74,4100.0,110.2949,110.3786,110.2949,110.3368,4100.0
2014-12-26 11:35:00,131.74,131.74,131.66,131.68,2500.0,110.3368,110.3368,110.2698,110.2865,2500.0
2014-12-26 11:40:00,131.7,131.77,131.68,131.69,2600.0,110.3033,110.3619,110.2865,110.2949,2600.0
2014-12-26 11:45:00,131.71,131.75,131.71,131.75,1500.0,110.3116,110.3451,110.3116,110.3451,1500.0
2014-12-26 11:50:00,131.75,131.79,131.73,131.73,1500.0,110.3451,110.3786,110.3284,110.3284,1500.0
2014-12-26 11:55:00,131.72,131.72,131.62,131.68,2600.0,110.32,110.32,110.2363,110.2865,2600.0
2014-12-26 12:00:00,131.7,131.74,131.64,131.64,400.0,110.3033,110.3368,110.253,110.253,400.0
2014-12-26 12:05:00,131.6,131.64,131.6,131.62,700.0,110.2195,110.253,110.2195,110.2363,700.0
2014-12-26 12:10:00,131.62,131.62,131.44,131.55,3200.0,110.2363,110.2363,110.0855,110.1776,3200.0
2014-12-26 12:15:00,131.52,131.52,131.48,131.49,400.0,110.1525,110.1525,110.119,110.1274,400.0
2014-12-26 12:20:00,131.5,131.54,131.5,131.54,400.0,110.1357,110.1693,110.1357,110.1693,400.0
2014-12-26 12:25:00,131.52,131.52,131.4,131.4,1500.0,110.1525,110.1525,110.052,110.052,1500.0
2014-12-26 12:30:00,131.39,131.41,131.27,131.33,2400.0,110.0436,110.0604,109.9431,109.9934,2400.0
2014-12-26 12:35:00,131.33,131.33,131.26,131.27,900.0,109.9934,109.9934,109.9347,109.9431,900.0
2014-12-26 12:40:00,131.28,131.33,131.25,131.25,900.0,109.9515,109.9934,109.9264,109.9264,900.0
2014-12-26 12:45:00,131.27,131.27,131.19,131.2,900.0,109.9431,109.9431,109.8761,109.8845,900.0
2014-12-26 12:50:00,131.29,131.3,131.22,131.22,500.0,109.9599,109.9682,109.9012,109.9012,500.0
2014-12-26 12:55:00,131.27,131.29,131.25,131.29,400.0,109.9431,109.9599,109.9264,109.9599,400.0
2014-12-26 13:00:00,131.24,131.32,131.2,131.21,2600.0,109.918,109.985,109.8845,109.8929,2600.0
2014-12-26 13:05:00,131.18,131.23,131.07,131.16,2000.0,109.8677,109.9096,109.7756,109.851,2000.0
2014-12-26 13:10:00,131.15,131.21,131.11,131.21,1700.0,109.8426,109.8929,109.8091,109.8929,1700.0
2014-12-26 13:15:00,131.17,131.24,131.12,131.24,1000.0,109.8594,109.918,109.8175,109.918,1000.0
2014-12-26 13:20:00,131.22,131.24,131.18,131.18,1200.0,109.9012,109.918,109.8677,109.8677,1200.0
2014-12-26 13:25:00,131.18,131.19,131.11,131.16,800.0,109.8677,109.8761,109.8091,109.851,800.0
2014-12-26 13:30:00,131.15,131.17,131.11,131.12,1600.0,109.8426,109.8594,109.8091,109.8175,1600.0
2014-12-26 13:35:00,131.15,131.2,131.11,131.18,3200.0,109.8426,109.8845,109.8091,109.8677,3200.0
2014-12-26 13:40:00,131.21,131.22,131.18,131.18,500.0,109.8929,109.9012,109.8677,109.8677,500.0
2014-12-26 13:45:00,131.13,131.2,131.13,131.2,300.0,109.8259,109.8845,109.8259,109.8845,300.0
2014-12-26 13:50:00,131.2,131.29,131.2,131.29,1500.0,109.8845,109.9599,109.8845,109.9599,1500.0
2014-12-26 13:55:00,131.28,131.3,131.28,131.28,700.0,109.9515,109.9682,109.9515,109.9515,700.0
2014-12-26 14:00:00,131.22,131.34,131.22,131.26,2500.0,109.9012,110.0017,109.9012,109.9347,2500.0
2014-12-26 14:05:00,131.29,131.37,131.29,131.31,2100.0,109.9599,110.0269,109.9599,109.9766,2100.0
2014-12-26 14:10:00,131.33,131.33,131.27,131.29,400.0,109.9934,109.9934,109.9431,109.9599,400.0
2014-12-26 14:15:00,131.29,131.31,131.21,131.31,2200.0,109.9599,109.9766,109.8929,109.9766,2200.0
2014-12-26 14:20:00,131.33,131.33,131.23,131.3,1000.0,109.9934,109.9934,109.9096,109.9682,1000.0
2014-12-26 14:25:00,131.23,131.31,131.23,131.27,1000.0,109.9096,109.9766,109.9096,109.9431,1000.0
2014-12-26 14:30:00,131.29,131.31,131.25,131.29,2300.0,109.9599,109.9766,109.9264,109.9599,2300.0
2014-12-26 14:35:00,131.31,131.33,131.27,131.28,2300.0,109.9766,109.9934,109.9431,109.9515,2300.0
2014-12-26 14:40:00,131.29,131.31,131.26,131.26,1500.0,109.9599,109.9766,109.9347,109.9347,1500.0
2014-12-26 14:45:00,131.26,131.26,131.2,131.22,1800.0,109.9347,109.9347,109.8845,109.9012,1800.0
2014-12-26 14:50:00,131.23,131.24,131.21,131.21,400.0,109.9096,109.918,109.8929,109.8929,400.0
2014-12-26 14:55:00,131.23,131.23,131.17,131.22,1500.0,109.9096,109.9096,109.8594,109.9012,1500.0
2014-12-26 15:00:00,131.24,131.29,131.23,131.27,2600.0,109.918,109.9599,109.9096,109.9431,2600.0
2014-12-26 15:05:00,131.25,131.25,131.17,131.18,1700.0,109.9264,109.9264,109.8594,109.8677,1700.0
2014-12-26 15:10:00,131.16,131.18,130.98,131.16,12200.0,109.851,109.8677,109.7002,109.851,12200.0
2014-12-26 15:15:00,131.15,131.22,131.14,131.15,2600.0,109.8426,109.9012,109.8342,109.8426,2600.0
2014-12-26 15:20:00,131.15,131.16,131.0,131.0,2000.0,109.8426,109.851,109.717,109.717,2000.0
2014-12-26 15:25:00,130.98,131.03,130.95,130.95,2200.0,109.7002,109.7421,109.6751,109.6751,2200.0
2014-12-26 15:30:00,130.98,130.98,130.92,130.94,4300.0,109.7002,109.7002,109.65,109.6667,4300.0
2014-12-26 15:35:00,130.9,130.96,130.88,130.95,5200.0,109.6332,109.6835,109.6165,109.6751,5200.0
2014-12-26 15:40:00,130.94,131.02,130.88,130.88,8400.0,109.6667,109.7337,109.6165,109.6165,8400.0
2014-12-26 15:45:00,130.87,130.99,130.84,130.93,16700.0,109.6081,109.7086,109.583,109.6584,16700.0
2014-12-26 15:50:00,130.93,130.96,130.81,130.81,12000.0,109.6584,109.6835,109.5579,109.5579,12000.0
2014-12-26 15:55:00,130.78,130.89,130.74,130.8,16000.0,109.5327,109.6249,109.4992,109.5495,16000.0
2014-12-29 09:30:00,130.32,130.52,130.01,130.02,6400.0,109.1475,109.315,108.8878,108.8962,6400.0
2014-12-29 09:35:00,130.16,130.65,130.16,130.54,5800.0,109.0135,109.4238,109.0135,109.3317,5800.0
2014-12-29 09:40:00,130.57,130.75,130.38,130.7,27500.0,109.3568,109.5076,109.1977,109.4657,27500.0
2014-12-29 09:45:00,130.71,130.71,130.29,130.46,2300.0,109.4741,109.4741,109.1223,109.2647,2300.0
2014-12-29 09:50:00,130.61,130.82,130.49,130.82,2400.0,109.3903,109.5662,109.2898,109.5662,2400.0
2014-12-29 09:55:00,130.78,130.92,130.57,130.59,17300.0,109.5327,109.65,109.3568,109.3736,17300.0
2014-12-29 10:00:00,130.79,130.83,130.58,130.83,4700.0,109.5411,109.5746,109.3652,109.5746,4700.0
2014-12-29 10:05:00,130.79,130.93,130.79,130.89,3000.0,109.5411,109.6584,109.5411,109.6249,3000.0
2014-12-29 10:10:00,130.89,131.23,130.86,131.23,3300.0,109.6249,109.9096,109.5997,109.9096,3300.0
2014-12-29 10:15:00,131.23,131.33,131.17,131.28,8200.0,109.9096,109.9934,109.8594,109.9515,8200.0
2014-12-29 10:20:00,131.28,131.42,131.2,131.28,10900.0,109.9515,110.0687,109.8845,109.9515,10900.0
2014-12-29 10:25:00,131.28,131.28,131.11,131.16,2600.0,109.9515,109.9515,109.8091,109.851,2600.0
2014-12-29 10:30:00,131.08,131.17,131.02,131.15,16400.0,109.784,109.8594,109.7337,109.8426,16400.0
2014-12-29 10:35:00,131.15,131.3,131.1,131.15,7900.0,109.8426,109.9682,109.8007,109.8426,7900.0
2014-12-29 10:40:00,131.1,131.22,131.1,131.17,9800.0,109.8007,109.9012,109.8007,109.8594,9800.0
2014-12-29 10:45:00,131.17,131.32,131.08,131.28,13000.0,109.8594,109.985,109.784,109.9515,13000.0
2014-12-29 10:50:00,131.28,131.3,131.18,131.24,2600.0,109.9515,109.9682,109.8677,109.918,2600.0
2014-12-29 10:55:00,131.19,131.19,131.1,131.1,2600.0,109.8761,109.8761,109.8007,109.8007,2600.0
2014-12-29 11:00:00,131.12,131.16,131.04,131.14,2700.0,109.8175,109.851,109.7505,109.8342,2700.0
2014-12-29 11:05:00,131.1,131.16,131.1,131.16,3000.0,109.8007,109.851,109.8007,109.851,3000.0
2014-12-29 11:10:00,131.16,131.24,131.13,131.22,3900.0,109.851,109.918,109.8259,109.9012,3900.0
2014-12-29 11:15:00,131.23,131.23,131.09,131.19,3000.0,109.9096,109.9096,109.7924,109.8761,3000.0
2014-12-29 11:20:00,131.24,131.28,131.17,131.2,3600.0,109.918,109.9515,109.8594,109.8845,3600.0
2014-12-29 11:25:00,131.16,131.32,131.16,131.3,7400.0,109.851,109.985,109.851,109.9682,7400.0
2014-12-29 11:30:00,131.26,131.34,131.17,131.2,8300.0,109.9347,110.0017,109.8594,109.8845,8300.0
2014-12-29 11:35:00,131.16,131.16,131.03,131.03,3600.0,109.851,109.851,109.7421,109.7421,3600.0
2014-12-29 11:40:00,131.03,131.03,130.96,131.01,1800.0,109.7421,109.7421,109.6835,109.7254,1800.0
2014-12-29 11:45:00,130.98,131.14,130.98,131.13,3100.0,109.7002,109.8342,109.7002,109.8259,3100.0
2014-12-29 11:50:00,131.19,131.2,131.12,131.18,3700.0,109.8761,109.8845,109.8175,109.8677,3700.0
2014-12-29 11:55:00,131.16,131.27,131.16,131.24,3000.0,109.851,109.9431,109.851,109.918,3000.0
2014-12-29 12:00:00,131.3,131.31,131.24,131.24,6700.0,109.9682,109.9766,109.918,109.918,6700.0
2014-12-29 12:05:00,131.24,131.31,131.23,131.27,3200.0,109.918,109.9766,109.9096,109.9431,3200.0
2014-12-29 12:10:00,131.27,131.27,131.12,131.19,1400.0,109.9431,109.9431,109.8175,109.8761,1400.0
2014-12-29 12:15:00,131.2,131.22,131.14,131.2,2600.0,109.8845,109.9012,109.8342,109.8845,2600.0
2014-12-29 12:20:00,131.22,131.28,131.17,131.24,5500.0,109.9012,109.9515,109.8594,109.918,5500.0
2014-12-29 12:25:00,131.24,131.24,131.15,131.15,1700.0,109.918,109.918,109.8426,109.8426,1700.0
2014-12-29 12:30:00,131.15,131.15,131.07,131.11,2200.0,109.8426,109.8426,109.7756,109.8091,2200.0
2014-12-29 12:35:00,131.13,131.19,131.13,131.19,2000.0,109.8259,109.8761,109.8259,109.8761,2000.0
2014-12-29 12:40:00,131.16,131.2,131.07,131.08,3800.0,109.851,109.8845,109.7756,109.784,3800.0
2014-12-29 12:45:00,131.12,131.12,131.06,131.08,2700.0,109.8175,109.8175,109.7672,109.784,2700.0
2014-12-29 12:50:00,131.06,131.11,130.97,131.03,3200.0,109.7672,109.8091,109.6919,109.7421,3200.0
2014-12-29 12:55:00,130.97,131.09,130.97,131.04,4500.0,109.6919,109.7924,109.6919,109.7505,4500.0
2014-12-29 13:00:00,131.04,131.08,131.01,131.08,2200.0,109.7505,109.784,109.7254,109.784,2200.0
2014-12-29 13:05:00,131.05,131.07,131.0,131.0,4700.0,109.7589,109.7756,109.717,109.717,4700.0
2014-12-29 13:10:00,131.0,131.04,130.99,131.01,2000.0,109.717,109.7505,109.7086,109.7254,2000.0
2014-12-29 13:15:00,131.08,131.09,131.06,131.09,1900.0,109.784,109.7924,109.7672,109.7924,1900.0
2014-12-29 13:20:00,131.05,131.1,131.01,131.1,2600.0,109.7589,109.8007,109.7254,109.8007,2600.0
2014-12-29 13:25:00,131.04,131.07,131.02,131.02,2100.0,109.7505,109.7756,109.7337,109.7337,2100.0
2014-12-29 13:30:00,131.09,131.1,131.02,131.06,5200.0,109.7924,109.8007,109.7337,109.7672,5200.0
2014-12-29 13:35:00,131.06,131.09,131.01,131.01,3300.0,109.7672,109.7924,109.7254,109.7254,3300.0
2014-12-29 13:40:00,131.04,131.09,131.0,131.09,2300.0,109.7505,109.7924,109.717,109.7924,2300.0
2014-12-29 13:45:00,131.1,131.12,131.07,131.08,4600.0,109.8007,109.8175,109.7756,109.784,4600.0
2014-12-29 13:50:00,131.11,131.16,131.1,131.16,4600.0,109.8091,109.851,109.8007,109.851,4600.0
2014-12-29 13:55:00,131.17,131.21,131.12,131.18,2500.0,109.8594,109.8929,109.8175,109.8677,2500.0
2014-12-29 14:00:00,131.18,131.2,131.1,131.13,3000.0,109.8677,109.8845,109.8007,109.8259,3000.0
2014-12-29 14:05:00,131.1,131.21,131.08,131.13,9500.0,109.8007,109.8929,109.784,109.8259,9500.0
2014-12-29 14:10:00,131.12,131.16,131.09,131.16,3400.0,109.8175,109.851,109.7924,109.851,3400.0
2014-12-29 14:15:00,131.17,131.19,131.13,131.13,2500.0,109.8594,109.8761,109.8259,109.8259,2500.0
2014-12-29 14:20:00,131.09,131.23,131.09,131.18,3300.0,109.7924,109.9096,109.7924,109.8677,3300.0
2014-12-29 14:25:00,131.2,131.2,131.05,131.06,14800.0,109.8845,109.8845,109.7589,109.7672,14800.0
2014-12-29 14:30:00,131.07,131.1,131.02,131.06,3600.0,109.7756,109.8007,109.7337,109.7672,3600.0
2014-12-29 14:35:00,131.07,131.15,131.04,131.14,3800.0,109.7756,109.8426,109.7505,109.8342,3800.0
2014-12-29 14:40:00,131.15,131.19,131.13,131.16,3000.0,109.8426,109.8761,109.8259,109.851,3000.0
2014-12-29 14:45:00,131.18,131.18,131.11,131.17,6300.0,109.8677,109.8677,109.8091,109.8594,6300.0
2014-12-29 14:50:00,131.17,131.18,131.11,131.12,5000.0,109.8594,109.8677,109.8091,109.8175,5000.0
2014-12-29 14:55:00,131.12,131.23,131.12,131.23,3100.0,109.8175,109.9096,109.8175,109.9096,3100.0
2014-12-29 15:00:00,131.24,131.24,131.17,131.22,2500.0,109.918,109.918,109.8594,109.9012,2500.0
2014-12-29 15:05:00,131.23,131.36,131.22,131.36,2900.0,109.9096,110.0185,109.9012,110.0185,2900.0
2014-12-29 15:10:00,131.37,131.4,131.34,131.38,6300.0,110.0269,110.052,110.0017,110.0352,6300.0
2014-12-29 15:15:00,131.36,131.4,131.36,131.4,2000.0,110.0185,110.052,110.0185,110.052,2000.0
2014-12-29 15:20:00,131.37,131.45,131.32,131.36,11900.0,110.0269,110.0939,109.985,110.0185,11900.0
2014-12-29 15:25:00,131.32,131.35,131.12,131.15,5400.0,109.985,110.0101,109.8175,109.8426,5400.0
2014-12-29 15:30:00,131.14,131.18,131.07,131.07,7300.0,109.8342,109.8677,109.7756,109.7756,7300.0
2014-12-29 15:35:00,131.07,131.07,130.99,131.01,11600.0,109.7756,109.7756,109.7086,109.7254,11600.0
2014-12-29 15:40:00,131.02,131.06,131.0,131.06,8600.0,109.7337,109.7672,109.717,109.7672,8600.0
2014-12-29 15:45:00,131.07,131.1,130.98,131.01,12500.0,109.7756,109.8007,109.7002,109.7254,12500.0
2014-12-29 15:50:00,131.01,131.02,130.89,130.89,13700.0,109.7254,109.7337,109.6249,109.6249,13700.0
2014-12-29 15:55:00,130.91,130.94,130.76,130.83,32500.0,109.6416,109.6667,109.516,109.5746,32500.0
2014-12-30 09:30:00,130.38,130.8,130.0,130.36,9200.0,109.1977,109.5495,108.8794,109.181,9200.0
2014-12-30 09:35:00,130.19,130.42,130.19,130.36,4700.0,109.0386,109.2312,109.0386,109.181,4700.0
2014-12-30 09:40:00,130.37,130.43,130.21,130.31,7100.0,109.1893,109.2396,109.0553,109.1391,7100.0
2014-12-30 09:45:00,130.35,130.6,130.31,130.52,5700.0,109.1726,109.382,109.1391,109.315,5700.0
2014-12-30 09:50:00,130.56,130.68,130.48,130.57,7900.0,109.3485,109.449,109.2815,109.3568,7900.0
2014-12-30 09:55:00,130.65,130.84,130.44,130.44,40100.0,109.4238,109.583,109.248,109.248,40100.0
2014-12-30 10:00:00,130.53,130.53,130.15,130.22,5100.0,109.3233,109.3233,109.0051,109.0637,5100.0
2014-12-30 10:05:00,130.25,130.25,129.87,130.21,15600.0,109.0888,109.0888,108.7706,109.0553,15600.0
2014-12-30 10:10:00,130.21,130.25,130.16,130.22,4900.0,109.0553,109.0888,109.0135,109.0637,4900.0
2014-12-30 10:15:00,130.2,130.52,130.2,130.52,6200.0,109.047,109.315,109.047,109.315,6200.0
2014-12-30 10:20:00,130.46,130.6,130.39,130.58,6400.0,109.2647,109.382,109.2061,109.3652,6400.0
2014-12-30 10:25:00,130.6,130.62,130.42,130.42,7900.0,109.382,109.3987,109.2312,109.2312,7900.0
2014-12-30 10:30:00,130.42,130.43,130.27,130.39,7300.0,109.2312,109.2396,109.1056,109.2061,7300.0
2014-12-30 10:35:00,130.43,130.51,130.35,130.46,8200.0,109.2396,109.3066,109.1726,109.2647,8200.0
2014-12-30 10:40:00,130.47,130.62,130.45,130.58,3200.0,109.2731,109.3987,109.2563,109.3652,3200.0
2014-12-30 10:45:00,130.54,130.64,130.54,130.64,3500.0,109.3317,109.4155,109.3317,109.4155,3500.0
2014-12-30 10:50:00,130.64,130.67,130.48,130.51,4700.0,109.4155,109.4406,109.2815,109.3066,4700.0
2014-12-30 10:55:00,130.53,130.73,130.52,130.67,3300.0,109.3233,109.4908,109.315,109.4406,3300.0
2014-12-30 11:00:00,130.67,130.73,130.64,130.65,19300.0,109.4406,109.4908,109.4155,109.4238,19300.0
2014-12-30 11:05:00,130.7,130.7,130.63,130.68,4900.0,109.4657,109.4657,109.4071,109.449,4900.0
2014-12-30 11:10:00,130.68,130.73,130.65,130.67,20300.0,109.449,109.4908,109.4238,109.4406,20300.0
2014-12-30 11:15:00,130.67,130.8,130.66,130.78,7300.0,109.4406,109.5495,109.4322,109.5327,7300.0
2014-12-30 11:20:00,130.8,130.84,130.68,130.73,5100.0,109.5495,109.583,109.449,109.4908,5100.0
2014-12-30 11:25:00,130.76,130.84,130.64,130.64,4600.0,109.516,109.583,109.4155,109.4155,4600.0
2014-12-30 11:30:00,130.63,130.66,130.51,130.56,8400.0,109.4071,109.4322,109.3066,109.3485,8400.0
2014-12-30 11:35:00,130.6,130.71,130.57,130.64,2100.0,109.382,109.4741,109.3568,109.4155,2100.0
2014-12-30 11:40:00,130.63,130.66,130.56,130.59,5300.0,109.4071,109.4322,109.3485,109.3736,5300.0
2014-12-30 11:45:00,130.53,130.63,130.53,130.62,2900.0,109.3233,109.4071,109.3233,109.3987,2900.0
2014-12-30 11:50:00,130.61,130.65,130.57,130.57,5900.0,109.3903,109.4238,109.3568,109.3568,5900.0
2014-12-30 11:55:00,130.55,130.58,130.52,130.55,2300.0,109.3401,109.3652,109.315,109.3401,2300.0
2014-12-30 12:00:00,130.59,130.66,130.52,130.66,900.0,109.3736,109.4322,109.315,109.4322,900.0
2014-12-30 12:05:00,130.66,130.66,130.61,130.64,400.0,109.4322,109.4322,109.3903,109.4155,400.0
2014-12-30 12:10:00,130.61,130.67,130.59,130.63,2000.0,109.3903,109.4406,109.3736,109.4071,2000.0
2014-12-30 12:15:00,130.68,130.74,130.65,130.66,3100.0,109.449,109.4992,109.4238,109.4322,3100.0
2014-12-30 12:20:00,130.66,130.73,130.64,130.73,4500.0,109.4322,109.4908,109.4155,109.4908,4500.0
2014-12-30 12:25:00,130.75,130.75,130.73,130.75,1500.0,109.5076,109.5076,109.4908,109.5076,1500.0
2014-12-30 12:30:00,130.74,130.81,130.73,130.8,3300.0,109.4992,109.5579,109.4908,109.5495,3300.0
2014-12-30 12:35:00,130.78,130.8,130.76,130.79,700.0,109.5327,109.5495,109.516,109.5411,700.0
2014-12-30 12:40:00,130.78,130.84,130.73,130.79,10800.0,109.5327,109.583,109.4908,109.5411,10800.0
2014-12-30 12:45:00,130.82,130.95,130.81,130.95,4100.0,109.5662,109.6751,109.5579,109.6751,4100.0
2014-12-30 12:50:00,130.96,130.96,130.95,130.96,100.0,109.6835,109.6835,109.6751,109.6835,100.0
2014-12-30 12:55:00,131.0,131.06,131.0,131.0,4900.0,109.717,109.7672,109.717,109.717,4900.0
2014-12-30 13:00:00,131.0,131.02,130.92,130.98,3800.0,109.717,109.7337,109.65,109.7002,3800.0
2014-12-30 13:05:00,130.99,130.99,130.91,130.91,2300.0,109.7086,109.7086,109.6416,109.6416,2300.0
2014-12-30 13:10:00,130.94,131.0,130.89,130.99,6600.0,109.6667,109.717,109.6249,109.7086,6600.0
2014-12-30 13:15:00,130.99,131.07,130.99,131.07,6000.0,109.7086,109.7756,109.7086,109.7756,6000.0
2014-12-30 13:20:00,131.07,131.09,131.04,131.04,2800.0,109.7756,109.7924,109.7505,109.7505,2800.0
2014-12-30 13:25:00,131.03,131.03,130.92,130.92,1800.0,109.7421,109.7421,109.65,109.65,1800.0
2014-12-30 13:30:00,130.92,131.0,130.88,130.95,10400.0,109.65,109.717,109.6165,109.6751,10400.0
2014-12-30 13:35:00,130.99,131.01,130.9,131.0,8200.0,109.7086,109.7254,109.6332,109.717,8200.0
2014-12-30 13:40:00,130.97,130.98,130.77,130.83,34100.0,109.6919,109.7002,109.5243,109.5746,34100.0
2014-12-30 13:45:00,130.77,130.88,130.66,130.88,8100.0,109.5243,109.6165,109.4322,109.6165,8100.0
2014-12-30 13:50:00,130.84,130.84,130.68,130.7,1400.0,109.583,109.583,109.449,109.4657,1400.0
2014-12-30 13:55:00,130.7,130.86,130.7,130.74,6800.0,109.4657,109.5997,109.4657,109.4992,6800.0
2014-12-30 14:00:00,130.71,130.72,130.65,130.66,1800.0,109.4741,109.4825,109.4238,109.4322,1800.0
2014-12-30 14:05:00,130.72,130.73,130.69,130.69,2000.0,109.4825,109.4908,109.4573,109.4573,2000.0
2014-12-30 14:10:00,130.69,130.69,130.65,130.65,900.0,109.4573,109.4573,109.4238,109.4238,900.0
2014-12-30 14:15:00,130.61,130.63,130.59,130.63,600.0,109.3903,109.4071,109.3736,109.4071,600.0
2014-12-30 14:20:00,130.62,130.73,130.61,130.73,6300.0,109.3987,109.4908,109.3903,109.4908,6300.0
2014-12-30 14:25:00,130.75,130.81,130.72,130.81,1000.0,109.5076,109.5579,109.4825,109.5579,1000.0
2014-12-30 14:30:00,130.8,130.82,130.78,130.81,1700.0,109.5495,109.5662,109.5327,109.5579,1700.0
2014-12-30 14:35:00,130.78,130.94,130.77,130.92,2800.0,109.5327,109.6667,109.5243,109.65,2800.0
2014-12-30 14:40:00,130.92,130.94,130.85,130.93,7900.0,109.65,109.6667,109.5914,109.6584,7900.0
2014-12-30 14:45:00,130.91,130.97,130.89,130.92,4500.0,109.6416,109.6919,109.6249,109.65,4500.0
2014-12-30 14:50:00,130.94,130.94,130.84,130.84,1900.0,109.6667,109.6667,109.583,109.583,1900.0
2014-12-30 14:55:00,130.85,130.85,130.73,130.84,3200.0,109.5914,109.5914,109.4908,109.583,3200.0
2014-12-30 15:00:00,130.83,130.84,130.78,130.8,1800.0,109.5746,109.583,109.5327,109.5495,1800.0
2014-12-30 15:05:00,130.78,130.86,130.76,130.84,3100.0,109.5327,109.5997,109.516,109.583,3100.0
2014-12-30 15:10:00,130.8,130.82,130.77,130.79,2000.0,109.5495,109.5662,109.5243,109.5411,2000.0
2014-12-30 15:15:00,130.76,130.8,130.74,130.75,3900.0,109.516,109.5495,109.4992,109.5076,3900.0
2014-12-30 15:20:00,130.72,130.82,130.68,130.82,8800.0,109.4825,109.5662,109.449,109.5662,8800.0
2014-12-30 15:25:00,130.81,130.82,130.72,130.76,15600.0,109.5579,109.5662,109.4825,109.516,15600.0
2014-12-30 15:30:00,130.77,130.82,130.71,130.75,24300.0,109.5243,109.5662,109.4741,109.5076,24300.0
2014-12-30 15:35:00,130.75,130.85,130.74,130.81,3500.0,109.5076,109.5914,109.4992,109.5579,3500.0
2014-12-30 15:40:00,130.82,130.96,130.65,130.91,37300.0,109.5662,109.6835,109.4238,109.6416,37300.0
2014-12-30 15:45:00,130.87,130.97,130.72,130.73,34700.0,109.6081,109.6919,109.4825,109.4908,34700.0
2014-12-30 15:50:00,130.69,130.71,130.49,130.58,27500.0,109.4573,109.4741,109.2898,109.3652,27500.0
2014-12-30 15:55:00,130.55,130.6,130.3,130.35,78300.0,109.3401,109.382,109.1307,109.1726,78300.0
2014-12-31 09:30:00,130.85,131.04,130.74,130.93,5500.0,109.5914,109.7505,109.4992,109.6584,5500.0
2014-12-31 09:35:00,130.93,130.93,130.53,130.73,8900.0,109.6584,109.6584,109.3233,109.4908,8900.0
2014-12-31 09:40:00,130.72,130.73,130.26,130.26,5500.0,109.4825,109.4908,109.0972,109.0972,5500.0
2014-12-31 09:45:00,130.15,130.41,130.15,130.22,4800.0,109.0051,109.2228,109.0051,109.0637,4800.0
2014-12-31 09:50:00,130.2,130.54,130.08,130.24,40800.0,109.047,109.3317,108.9465,109.0805,40800.0
2014-12-31 09:55:00,130.3,130.41,130.26,130.31,11900.0,109.1307,109.2228,109.0972,109.1391,11900.0
2014-12-31 10:00:00,130.34,130.42,130.27,130.35,3400.0,109.1642,109.2312,109.1056,109.1726,3400.0
2014-12-31 10:05:00,130.37,130.52,130.35,130.49,2700.0,109.1893,109.315,109.1726,109.2898,2700.0
2014-12-31 10:10:00,130.48,130.56,130.42,130.48,5700.0,109.2815,109.3485,109.2312,109.2815,5700.0
2014-12-31 10:15:00,130.5,130.69,130.44,130.66,4700.0,109.2982,109.4573,109.248,109.4322,4700.0
2014-12-31 10:20:00,130.65,130.71,130.45,130.7,20200.0,109.4238,109.4741,109.2563,109.4657,20200.0
2014-12-31 10:25:00,130.68,130.69,130.43,130.45,26000.0,109.449,109.4573,109.2396,109.2563,26000.0
2014-12-31 10:30:00,130.46,130.64,130.44,130.62,6000.0,109.2647,109.4155,109.248,109.3987,6000.0
2014-12-31 10:35:00,130.61,130.73,130.59,130.72,4800.0,109.3903,109.4908,109.3736,109.4825,4800.0
2014-12-31 10:40:00,130.76,130.92,130.74,130.83,28800.0,109.516,109.65,109.4992,109.5746,28800.0
2014-12-31 10:45:00,130.85,130.89,130.8,130.89,5100.0,109.5914,109.6249,109.5495,109.6249,5100.0
2014-12-31 10:50:00,130.9,130.97,130.82,130.94,4900.0,109.6332,109.6919,109.5662,109.6667,4900.0
2014-12-31 10:55:00,130.91,130.91,130.7,130.7,3300.0,109.6416,109.6416,109.4657,109.4657,3300.0
2014-12-31 11:00:00,130.78,130.81,130.6,130.6,5500.0,109.5327,109.5579,109.382,109.382,5500.0
2014-12-31 11:05:00,130.64,130.76,130.6,130.72,3600.0,109.4155,109.516,109.382,109.4825,3600.0
2014-12-31 11:10:00,130.71,130.72,130.54,130.63,9000.0,109.4741,109.4825,109.3317,109.4071,9000.0
2014-12-31 11:15:00,130.64,130.66,130.59,130.59,4400.0,109.4155,109.4322,109.3736,109.3736,4400.0
2014-12-31 11:20:00,130.6,130.84,130.6,130.78,5900.0,109.382,109.583,109.382,109.5327,5900.0
2014-12-31 11:25:00,130.78,130.79,130.65,130.65,6500.0,109.5327,109.5411,109.4238,109.4238,6500.0
2014-12-31 11:30:00,130.61,130.71,130.53,130.71,5600.0,109.3903,109.4741,109.3233,109.4741,5600.0
2014-12-31 11:35:00,130.71,130.76,130.67,130.75,3900.0,109.4741,109.516,109.4406,109.5076,3900.0
2014-12-31 11:40:00,130.72,130.75,130.62,130.63,3900.0,109.4825,109.5076,109.3987,109.4071,3900.0
2014-12-31 11:45:00,130.69,130.76,130.68,130.7,4300.0,109.4573,109.516,109.449,109.4657,4300.0
2014-12-31 11:50:00,130.68,130.74,130.59,130.72,7100.0,109.449,109.4992,109.3736,109.4825,7100.0
2014-12-31 11:55:00,130.74,130.87,130.73,130.75,4700.0,109.4992,109.6081,109.4908,109.5076,4700.0
2014-12-31 12:00:00,130.73,130.73,130.34,130.34,6600.0,109.4908,109.4908,109.1642,109.1642,6600.0
2014-12-31 12:05:00,130.39,130.62,130.34,130.61,4600.0,109.2061,109.3987,109.1642,109.3903,4600.0
2014-12-31 12:10:00,130.59,130.64,130.48,130.5,4100.0,109.3736,109.4155,109.2815,109.2982,4100.0
2014-12-31 12:15:00,130.54,130.56,130.45,130.45,4000.0,109.3317,109.3485,109.2563,109.2563,4000.0
2014-12-31 12:20:00,130.4,130.44,130.23,130.38,3700.0,109.2145,109.248,109.0721,109.1977,3700.0
2014-12-31 12:25:00,130.36,130.37,130.04,130.32,4800.0,109.181,109.1893,108.9129,109.1475,4800.0
2014-12-31 12:30:00,130.33,130.35,130.13,130.13,5200.0,109.1558,109.1726,108.9883,108.9883,5200.0
2014-12-31 12:35:00,130.13,130.19,130.1,130.15,2900.0,108.9883,109.0386,108.9632,109.0051,2900.0
2014-12-31 12:40:00,130.09,130.14,130.03,130.09,4300.0,108.9548,108.9967,108.9046,108.9548,4300.0
2014-12-31 12:45:00,130.1,130.12,130.02,130.08,5400.0,108.9632,108.98,108.8962,108.9465,5400.0
2014-12-31 12:50:00,130.06,130.06,129.85,129.92,10500.0,108.9297,108.9297,108.7538,108.8124,10500.0
2014-12-31 12:55:00,129.9,129.9,129.76,129.78,5100.0,108.7957,108.7957,108.6784,108.6952,5100.0
2014-12-31 13:00:00,129.78,130.1,129.78,130.1,6300.0,108.6952,108.9632,108.6952,108.9632,6300.0
2014-12-31 13:05:00,130.11,130.11,130.03,130.04,2800.0,108.9716,108.9716,108.9046,108.9129,2800.0
2014-12-31 13:10:00,130.02,130.02,129.81,129.86,5900.0,108.8962,108.8962,108.7203,108.7622,5900.0
2014-12-31 13:15:00,129.87,129.89,129.73,129.78,6800.0,108.7706,108.7873,108.6533,108.6952,6800.0
2014-12-31 13:20:00,129.79,129.83,129.74,129.76,4200.0,108.7036,108.7371,108.6617,108.6784,4200.0
2014-12-31 13:25:00,129.77,129.83,129.71,129.83,7400.0,108.6868,108.7371,108.6366,108.7371,7400.0
2014-12-31 13:30:00,129.85,129.86,129.74,129.78,7400.0,108.7538,108.7622,108.6617,108.6952,7400.0
2014-12-31 13:35:00,129.78,129.81,129.74,129.77,9500.0,108.6952,108.7203,108.6617,108.6868,9500.0
2014-12-31 13:40:00,129.78,129.81,129.77,129.8,6800.0,108.6952,108.7203,108.6868,108.7119,6800.0
2014-12-31 13:45:00,129.82,129.82,129.71,129.72,7800.0,108.7287,108.7287,108.6366,108.6449,7800.0
2014-12-31 13:50:00,129.74,129.74,129.58,129.58,7800.0,108.6617,108.6617,108.5277,108.5277,7800.0
2014-12-31 13:55:00,129.59,129.59,129.42,129.54,9600.0,108.5361,108.5361,108.3937,108.4942,9600.0
2014-12-31 14:00:00,129.53,129.64,129.52,129.64,6500.0,108.4858,108.5779,108.4774,108.5779,6500.0
2014-12-31 14:05:00,129.6,129.69,129.59,129.66,13200.0,108.5444,108.6198,108.5361,108.5947,13200.0
2014-12-31 14:10:00,129.66,129.73,129.64,129.72,10300.0,108.5947,108.6533,108.5779,108.6449,10300.0
2014-12-31 14:15:00,129.72,129.78,129.64,129.77,16700.0,108.6449,108.6952,108.5779,108.6868,16700.0
2014-12-31 14:20:00,129.73,129.74,129.62,129.74,17300.0,108.6533,108.6617,108.5612,108.6617,17300.0
2014-12-31 14:25:00,129.73,129.75,129.59,129.59,12200.0,108.6533,108.6701,108.5361,108.5361,12200.0
2014-12-31 14:30:00,129.6,129.6,129.5,129.51,4500.0,108.5444,108.5444,108.4607,108.4691,4500.0
2014-12-31 14:35:00,129.51,129.51,129.16,129.16,12000.0,108.4691,108.4691,108.1759,108.1759,12000.0
2014-12-31 14:40:00,129.17,129.32,129.11,129.31,11600.0,108.1843,108.3099,108.134,108.3015,11600.0
2014-12-31 14:45:00,129.32,129.36,129.28,129.28,6000.0,108.3099,108.3434,108.2764,108.2764,6000.0
2014-12-31 14:50:00,129.27,129.41,129.27,129.38,16900.0,108.268,108.3853,108.268,108.3602,16900.0
2014-12-31 14:55:00,129.34,129.41,129.31,129.36,8900.0,108.3267,108.3853,108.3015,108.3434,8900.0
2014-12-31 15:00:00,129.36,129.36,129.29,129.3,11200.0,108.3434,108.3434,108.2848,108.2932,11200.0
2014-12-31 15:05:00,129.28,129.41,129.27,129.4,17300.0,108.2764,108.3853,108.268,108.3769,17300.0
2014-12-31 15:10:00,129.38,129.54,129.34,129.54,10900.0,108.3602,108.4942,108.3267,108.4942,10900.0
2014-12-31 15:15:00,129.54,129.62,129.5,129.58,7800.0,108.4942,108.5612,108.4607,108.5277,7800.0
2014-12-31 15:20:00,129.58,129.74,129.51,129.73,26800.0,108.5277,108.6617,108.4691,108.6533,26800.0
2014-12-31 15:25:00,129.72,129.72,129.64,129.64,11900.0,108.6449,108.6449,108.5779,108.5779,11900.0
2014-12-31 15:30:00,129.67,129.67,129.6,129.64,17400.0,108.6031,108.6031,108.5444,108.5779,17400.0
2014-12-31 15:35:00,129.62,129.69,129.62,129.64,17600.0,108.5612,108.6198,108.5612,108.5779,17600.0
2014-12-31 15:40:00,129.65,129.65,129.28,129.41,32800.0,108.5863,108.5863,108.2764,108.3853,32800.0
2014-12-31 15:45:00,129.41,129.42,129.08,129.1,56900.0,108.3853,108.3937,108.1089,108.1257,56900.0
2014-12-31 15:50:00,129.07,129.07,128.82,128.92,39100.0,108.1005,108.1005,107.8912,107.9749,39100.0
2014-12-31 15:55:00,128.94,129.14,128.84,128.93,89100.0,107.9917,108.1592,107.9079,107.9833,89100.0
2015-01-02 09:30:00,129.24,129.54,129.1,129.1,7200.0,108.2429,108.4942,108.1257,108.1257,7200.0
2015-01-02 09:35:00,129.18,129.39,128.96,129.33,6800.0,108.1927,108.3686,108.0084,108.3183,6800.0
2015-01-02 09:40:00,129.13,129.51,129.12,129.28,8700.0,108.1508,108.4691,108.1424,108.2764,8700.0
2015-01-02 09:45:00,129.25,129.4,129.12,129.4,5400.0,108.2513,108.3769,108.1424,108.3769,5400.0
2015-01-02 09:50:00,129.36,129.52,129.19,129.36,13700.0,108.3434,108.4774,108.201,108.3434,13700.0
2015-01-02 09:55:00,129.28,129.48,129.26,129.37,2200.0,108.2764,108.4439,108.2597,108.3518,2200.0
2015-01-02 10:00:00,129.41,129.41,128.8,129.05,17400.0,108.3853,108.3853,107.8744,108.0838,17400.0
2015-01-02 10:05:00,129.05,129.22,128.71,128.93,6900.0,108.0838,108.2262,107.799,107.9833,6900.0
2015-01-02 10:10:00,128.82,129.01,128.76,128.77,5600.0,107.8912,108.0503,107.8409,107.8493,5600.0
2015-01-02 10:15:00,128.82,128.82,128.43,128.61,5400.0,107.8912,107.8912,107.5645,107.7153,5400.0
2015-01-02 10:20:00,128.54,128.85,128.54,128.78,39300.0,107.6566,107.9163,107.6566,107.8577,39300.0
2015-01-02 10:25:00,128.77,128.85,128.62,128.74,5300.0,107.8493,107.9163,107.7237,107.8242,5300.0
2015-01-02 10:30:00,128.7,128.77,128.41,128.44,4900.0,107.7907,107.8493,107.5478,107.5729,4900.0
2015-01-02 10:35:00,128.44,128.44,127.93,127.98,6600.0,107.5729,107.5729,107.1458,107.1876,6600.0
2015-01-02 10:40:00,127.92,127.92,127.63,127.82,6300.0,107.1374,107.1374,106.8945,107.0536,6300.0
2015-01-02 10:45:00,127.85,128.16,127.85,128.1,8900.0,107.0787,107.3384,107.0787,107.2881,8900.0
2015-01-02 10:50:00,127.96,128.05,127.9,128.05,6800.0,107.1709,107.2463,107.1206,107.2463,6800.0
2015-01-02 10:55:00,128.07,128.38,128.07,128.23,12700.0,107.263,107.5226,107.263,107.397,12700.0
2015-01-02 11:00:00,128.31,128.33,127.85,128.02,7800.0,107.464,107.4808,107.0787,107.2211,7800.0
2015-01-02 11:05:00,128.02,128.06,127.82,127.98,5200.0,107.2211,107.2546,107.0536,107.1876,5200.0
2015-01-02 11:10:00,127.97,127.98,127.74,127.85,8300.0,107.1793,107.1876,106.9866,107.0787,8300.0
2015-01-02 11:15:00,127.87,128.02,127.87,127.98,11500.0,107.0955,107.2211,107.0955,107.1876,11500.0
2015-01-02 11:20:00,127.89,128.18,127.89,128.15,6700.0,107.1123,107.3551,107.1123,107.33,6700.0
2015-01-02 11:25:00,128.16,128.46,128.16,128.32,5900.0,107.3384,107.5896,107.3384,107.4724,5900.0
2015-01-02 11:30:00,128.4,128.48,128.38,128.46,5200.0,107.5394,107.6064,107.5226,107.5896,5200.0
2015-01-02 11:35:00,128.48,128.56,128.43,128.5,9800.0,107.6064,107.6734,107.5645,107.6231,9800.0
2015-01-02 11:40:00,128.5,128.59,128.23,128.23,5800.0,107.6231,107.6985,107.397,107.397,5800.0
2015-01-02 11:45:00,128.33,128.39,128.24,128.24,3500.0,107.4808,107.531,107.4054,107.4054,3500.0
2015-01-02 11:50:00,128.19,128.27,128.11,128.27,4500.0,107.3635,107.4305,107.2965,107.4305,4500.0
2015-01-02 11:55:00,128.25,128.32,128.14,128.17,3800.0,107.4138,107.4724,107.3216,107.3468,3800.0
2015-01-02 12:00:00,128.14,128.48,128.14,128.48,4700.0,107.3216,107.6064,107.3216,107.6064,4700.0
2015-01-02 12:05:00,128.49,128.69,128.49,128.63,3300.0,107.6148,107.7823,107.6148,107.732,3300.0
2015-01-02 12:10:00,128.6,128.76,128.6,128.6,4100.0,107.7069,107.8409,107.7069,107.7069,4100.0
2015-01-02 12:15:00,128.49,128.53,128.32,128.37,3100.0,107.6148,107.6483,107.4724,107.5143,3100.0
2015-01-02 12:20:00,128.32,128.39,128.24,128.29,3300.0,107.4724,107.531,107.4054,107.4473,3300.0
2015-01-02 12:25:00,128.27,128.31,128.16,128.3,3400.0,107.4305,107.464,107.3384,107.4556,3400.0
2015-01-02 12:30:00,128.25,128.28,128.21,128.21,1700.0,107.4138,107.4389,107.3803,107.3803,1700.0
2015-01-02 12:35:00,128.18,128.26,128.1,128.26,2400.0,107.3551,107.4221,107.2881,107.4221,2400.0
2015-01-02 12:40:00,128.25,128.26,128.01,128.06,6400.0,107.4138,107.4221,107.2128,107.2546,6400.0
2015-01-02 12:45:00,128.01,128.01,127.78,127.82,3100.0,107.2128,107.2128,107.0201,107.0536,3100.0
2015-01-02 12:50:00,127.76,127.91,127.73,127.88,1800.0,107.0034,107.129,106.9782,107.1039,1800.0
2015-01-02 12:55:00,127.87,127.93,127.72,127.72,3000.0,107.0955,107.1458,106.9699,106.9699,3000.0
2015-01-02 13:00:00,127.79,127.84,127.78,127.82,1900.0,107.0285,107.0704,107.0201,107.0536,1900.0
2015-01-02 13:05:00,127.82,127.95,127.82,127.85,3300.0,107.0536,107.1625,107.0536,107.0787,3300.0
2015-01-02 13:10:00,127.83,127.83,127.66,127.66,2000.0,107.062,107.062,106.9196,106.9196,2000.0
2015-01-02 13:15:00,127.72,127.81,127.68,127.74,2800.0,106.9699,107.0452,106.9364,106.9866,2800.0
2015-01-02 13:20:00,127.82,127.96,127.79,127.94,2800.0,107.0536,107.1709,107.0285,107.1541,2800.0
2015-01-02 13:25:00,127.97,127.98,127.58,127.63,5000.0,107.1793,107.1876,106.8526,106.8945,5000.0
2015-01-02 13:30:00,127.6,127.63,127.45,127.58,2600.0,106.8694,106.8945,106.7437,106.8526,2600.0
2015-01-02 13:35:00,127.66,127.71,127.64,127.64,2800.0,106.9196,106.9615,106.9029,106.9029,2800.0
2015-01-02 13:40:00,127.68,127.77,127.64,127.68,3800.0,106.9364,107.0117,106.9029,106.9364,3800.0
2015-01-02 13:45:00,127.68,127.79,127.68,127.71,2800.0,106.9364,107.0285,106.9364,106.9615,2800.0
2015-01-02 13:50:00,127.64,127.97,127.64,127.95,3700.0,106.9029,107.1793,106.9029,107.1625,3700.0
2015-01-02 13:55:00,127.96,127.97,127.85,127.87,2700.0,107.1709,107.1793,107.0787,107.0955,2700.0
2015-01-02 14:00:00,127.93,128.08,127.93,128.05,3800.0,107.1458,107.2714,107.1458,107.2463,3800.0
2015-01-02 14:05:00,128.0,128.36,127.96,128.36,9000.0,107.2044,107.5059,107.1709,107.5059,9000.0
2015-01-02 14:10:00,128.44,128.48,128.39,128.39,2500.0,107.5729,107.6064,107.531,107.531,2500.0
2015-01-02 14:15:00,128.35,128.44,128.29,128.38,4100.0,107.4975,107.5729,107.4473,107.5226,4100.0
2015-01-02 14:20:00,128.4,128.48,128.35,128.48,4400.0,107.5394,107.6064,107.4975,107.6064,4400.0
2015-01-02 14:25:00,128.49,128.7,128.49,128.59,7300.0,107.6148,107.7907,107.6148,107.6985,7300.0
2015-01-02 14:30:00,128.6,128.6,128.51,128.54,4500.0,107.7069,107.7069,107.6315,107.6566,4500.0
2015-01-02 14:35:00,128.56,128.89,128.52,128.89,7100.0,107.6734,107.9498,107.6399,107.9498,7100.0
2015-01-02 14:40:00,128.89,128.96,128.81,128.84,4400.0,107.9498,108.0084,107.8828,107.9079,4400.0
2015-01-02 14:45:00,128.85,128.96,128.81,128.96,7900.0,107.9163,108.0084,107.8828,108.0084,7900.0
2015-01-02 14:50:00,129.0,129.13,128.97,129.1,9900.0,108.0419,108.1508,108.0168,108.1257,9900.0
2015-01-02 14:55:00,129.09,129.12,129.07,129.1,8600.0,108.1173,108.1424,108.1005,108.1257,8600.0
2015-01-02 15:00:00,129.11,129.11,129.0,129.07,13700.0,108.134,108.134,108.0419,108.1005,13700.0
2015-01-02 15:05:00,129.07,129.09,129.0,129.05,6100.0,108.1005,108.1173,108.0419,108.0838,6100.0
2015-01-02 15:10:00,129.06,129.08,128.77,128.87,11400.0,108.0922,108.1089,107.8493,107.933,11400.0
2015-01-02 15:15:00,128.88,128.93,128.84,128.86,6900.0,107.9414,107.9833,107.9079,107.9247,6900.0
2015-01-02 15:20:00,128.86,129.12,128.85,129.11,13300.0,107.9247,108.1424,107.9163,108.134,13300.0
2015-01-02 15:25:00,129.13,129.14,129.0,129.02,6000.0,108.1508,108.1592,108.0419,108.0587,6000.0
2015-01-02 15:30:00,129.02,129.04,128.92,129.01,7600.0,108.0587,108.0754,107.9749,108.0503,7600.0
2015-01-02 15:35:00,128.99,129.17,128.95,129.06,5500.0,108.0335,108.1843,108.0,108.0922,5500.0
2015-01-02 15:40:00,129.07,129.28,129.07,129.22,11300.0,108.1005,108.2764,108.1005,108.2262,11300.0
2015-01-02 15:45:00,129.25,129.45,129.25,129.41,10100.0,108.2513,108.4188,108.2513,108.3853,10100.0
2015-01-02 15:50:00,129.41,129.46,129.21,129.22,18100.0,108.3853,108.4272,108.2178,108.2262,18100.0
2015-01-02 15:55:00,129.23,129.33,129.16,129.17,40100.0,108.2345,108.3183,108.1759,108.1843,40100.0
2015-01-05 09:30:00,124.97,126.22,124.97,126.07,72700.0,104.6667,105.7136,104.6667,105.5879,72700.0
2015-01-05 09:35:00,125.96,126.17,125.75,125.91,43400.0,105.4958,105.6717,105.3199,105.4539,43400.0
2015-01-05 09:40:00,125.88,125.88,125.42,125.62,59100.0,105.4288,105.4288,105.0435,105.211,59100.0
2015-01-05 09:45:00,125.6,125.68,125.07,125.07,42200.0,105.1943,105.2613,104.7504,104.7504,42200.0
2015-01-05 09:50:00,125.07,125.35,124.4,124.48,44600.0,104.7504,104.9849,104.1893,104.2563,44600.0
2015-01-05 09:55:00,124.49,124.82,124.21,124.81,25300.0,104.2646,104.541,104.0301,104.5326,25300.0
2015-01-05 10:00:00,124.78,125.09,124.59,124.95,18700.0,104.5075,104.7672,104.3484,104.6499,18700.0
2015-01-05 10:05:00,124.95,125.02,124.77,124.84,12000.0,104.6499,104.7085,104.4991,104.5578,12000.0
2015-01-05 10:10:00,124.85,124.99,124.62,124.81,18500.0,104.5661,104.6834,104.3735,104.5326,18500.0
2015-01-05 10:15:00,124.81,124.85,124.51,124.57,20200.0,104.5326,104.5661,104.2814,104.3316,20200.0
2015-01-05 10:20:00,124.56,124.56,124.28,124.41,26200.0,104.3233,104.3233,104.0888,104.1976,26200.0
2015-01-05 10:25:00,124.4,124.45,123.96,124.04,54400.0,104.1893,104.2311,103.8207,103.8877,54400.0
2015-01-05 10:30:00,124.03,124.15,123.87,124.09,12000.0,103.8794,103.9799,103.7454,103.9296,12000.0
2015-01-05 10:35:00,124.13,124.21,124.06,124.12,13600.0,103.9631,104.0301,103.9045,103.9547,13600.0
2015-01-05 10:40:00,124.14,124.2,123.83,123.91,26800.0,103.9715,104.0217,103.7119,103.7789,26800.0
2015-01-05 10:45:00,123.89,124.23,123.88,124.21,15400.0,103.7621,104.0469,103.7537,104.0301,15400.0
2015-01-05 10:50:00,124.25,124.47,124.23,124.47,14700.0,104.0636,104.2479,104.0469,104.2479,14700.0
2015-01-05 10:55:00,124.44,124.5,124.34,124.36,12100.0,104.2228,104.273,104.139,104.1558,12100.0
2015-01-05 11:00:00,124.33,124.33,124.08,124.09,14700.0,104.1306,104.1306,103.9212,103.9296,14700.0
2015-01-05 11:05:00,124.09,124.2,124.06,124.14,16400.0,103.9296,104.0217,103.9045,103.9715,16400.0
2015-01-05 11:10:00,124.11,124.21,123.99,124.18,13400.0,103.9464,104.0301,103.8459,104.005,13400.0
2015-01-05 11:15:00,124.16,124.23,123.94,124.0,17900.0,103.9882,104.0469,103.804,103.8542,17900.0
2015-01-05 11:20:00,124.0,124.26,124.0,124.19,9900.0,103.8542,104.072,103.8542,104.0134,9900.0
2015-01-05 11:25:00,124.2,124.24,124.0,124.03,11200.0,104.0217,104.0553,103.8542,103.8794,11200.0
2015-01-05 11:30:00,123.96,124.05,123.92,123.98,9600.0,103.8207,103.8961,103.7872,103.8375,9600.0
2015-01-05 11:35:00,123.99,124.25,123.99,124.25,7600.0,103.8459,104.0636,103.8459,104.0636,7600.0
2015-01-05 11:40:00,124.25,124.58,124.23,124.42,8400.0,104.0636,104.34,104.0469,104.206,8400.0
2015-01-05 11:45:00,124.44,124.6,124.42,124.57,7100.0,104.2228,104.3568,104.206,104.3316,7100.0
2015-01-05 11:50:00,124.58,124.62,124.56,124.56,3600.0,104.34,104.3735,104.3233,104.3233,3600.0
2015-01-05 11:55:00,124.56,124.57,124.25,124.36,7800.0,104.3233,104.3316,104.0636,104.1558,7800.0
2015-01-05 12:00:00,124.36,124.38,124.24,124.25,6500.0,104.1558,104.1725,104.0553,104.0636,6500.0
2015-01-05 12:05:00,124.27,124.29,124.09,124.13,11300.0,104.0804,104.0971,103.9296,103.9631,11300.0
2015-01-05 12:10:00,124.11,124.18,124.0,124.1,21000.0,103.9464,104.005,103.8542,103.938,21000.0
2015-01-05 12:15:00,124.07,124.26,124.07,124.21,8700.0,103.9129,104.072,103.9129,104.0301,8700.0
2015-01-05 12:20:00,124.26,124.34,124.17,124.22,14400.0,104.072,104.139,103.9966,104.0385,14400.0
2015-01-05 12:25:00,124.21,124.21,124.05,124.06,8100.0,104.0301,104.0301,103.8961,103.9045,8100.0
2015-01-05 12:30:00,124.04,124.04,123.65,123.68,22000.0,103.8877,103.8877,103.5611,103.5862,22000.0
2015-01-05 12:35:00,123.68,123.82,123.67,123.75,6500.0,103.5862,103.7035,103.5779,103.6449,6500.0
2015-01-05 12:40:00,123.73,123.78,123.66,123.74,7000.0,103.6281,103.67,103.5695,103.6365,7000.0
2015-01-05 12:45:00,123.74,123.76,123.62,123.74,4200.0,103.6365,103.6532,103.536,103.6365,4200.0
2015-01-05 12:50:00,123.72,123.72,123.58,123.64,16700.0,103.6197,103.6197,103.5025,103.5527,16700.0
2015-01-05 12:55:00,123.64,123.76,123.58,123.73,12000.0,103.5527,103.6532,103.5025,103.6281,12000.0
2015-01-05 13:00:00,123.73,123.73,123.55,123.55,8500.0,103.6281,103.6281,103.4774,103.4774,8500.0
2015-01-05 13:05:00,123.52,123.71,123.49,123.68,6200.0,103.4522,103.6114,103.4271,103.5862,6200.0
2015-01-05 13:10:00,123.67,123.67,123.5,123.5,5100.0,103.5779,103.5779,103.4355,103.4355,5100.0
2015-01-05 13:15:00,123.48,123.48,123.4,123.42,5000.0,103.4187,103.4187,103.3517,103.3685,5000.0
2015-01-05 13:20:00,123.45,123.47,123.4,123.42,6300.0,103.3936,103.4103,103.3517,103.3685,6300.0
2015-01-05 13:25:00,123.42,123.44,123.32,123.41,6400.0,103.3685,103.3852,103.2847,103.3601,6400.0
2015-01-05 13:30:00,123.4,123.58,123.38,123.53,6000.0,103.3517,103.5025,103.335,103.4606,6000.0
2015-01-05 13:35:00,123.55,123.64,123.55,123.6,8600.0,103.4774,103.5527,103.4774,103.5192,8600.0
2015-01-05 13:40:00,123.6,123.67,123.47,123.53,10900.0,103.5192,103.5779,103.4103,103.4606,10900.0
2015-01-05 13:45:00,123.57,123.76,123.55,123.72,10400.0,103.4941,103.6532,103.4774,103.6197,10400.0
2015-01-05 13:50:00,123.77,123.96,123.77,123.95,6400.0,103.6616,103.8207,103.6616,103.8124,6400.0
2015-01-05 13:55:00,123.97,124.04,123.83,123.94,8600.0,103.8291,103.8877,103.7119,103.804,8600.0
2015-01-05 14:00:00,123.97,124.0,123.64,123.66,6300.0,103.8291,103.8542,103.5527,103.5695,6300.0
2015-01-05 14:05:00,123.67,123.86,123.65,123.72,6400.0,103.5779,103.737,103.5611,103.6197,6400.0
2015-01-05 14:10:00,123.74,123.84,123.64,123.64,6400.0,103.6365,103.7202,103.5527,103.5527,6400.0
2015-01-05 14:15:00,123.62,123.96,123.6,123.75,6900.0,103.536,103.8207,103.5192,103.6449,6900.0
2015-01-05 14:20:00,123.8,123.93,123.77,123.8,9200.0,103.6867,103.7956,103.6616,103.6867,9200.0
2015-01-05 14:25:00,123.81,123.83,123.65,123.7,22700.0,103.6951,103.7119,103.5611,103.603,22700.0
2015-01-05 14:30:00,123.68,123.72,123.52,123.52,18500.0,103.5862,103.6197,103.4522,103.4522,18500.0
2015-01-05 14:35:00,123.58,123.67,123.49,123.54,10100.0,103.5025,103.5779,103.4271,103.469,10100.0
2015-01-05 14:40:00,123.57,123.62,123.29,123.31,8400.0,103.4941,103.536,103.2596,103.2763,8400.0
2015-01-05 14:45:00,123.29,123.35,123.26,123.3,8500.0,103.2596,103.3098,103.2345,103.268,8500.0
2015-01-05 14:50:00,123.3,123.37,123.2,123.29,8900.0,103.268,103.3266,103.1842,103.2596,8900.0
2015-01-05 14:55:00,123.35,123.49,123.35,123.38,9700.0,103.3098,103.4271,103.3098,103.335,9700.0
2015-01-05 15:00:00,123.38,123.42,123.28,123.37,9300.0,103.335,103.3685,103.2512,103.3266,9300.0
2015-01-05 15:05:00,123.34,123.55,123.34,123.37,10900.0,103.3015,103.4774,103.3015,103.3266,10900.0
2015-01-05 15:10:00,123.39,123.6,123.36,123.6,12900.0,103.3433,103.5192,103.3182,103.5192,12900.0
2015-01-05 15:15:00,123.6,123.62,123.51,123.62,12300.0,103.5192,103.536,103.4439,103.536,12300.0
2015-01-05 15:20:00,123.61,123.73,123.47,123.69,19400.0,103.5276,103.6281,103.4103,103.5946,19400.0
2015-01-05 15:25:00,123.67,123.77,123.6,123.76,16100.0,103.5779,103.6616,103.5192,103.6532,16100.0
2015-01-05 15:30:00,123.76,123.81,123.6,123.6,27500.0,103.6532,103.6951,103.5192,103.5192,27500.0
2015-01-05 15:35:00,123.59,123.87,123.57,123.86,17500.0,103.5109,103.7454,103.4941,103.737,17500.0
2015-01-05 15:40:00,123.84,124.03,123.84,123.89,19600.0,103.7202,103.8794,103.7202,103.7621,19600.0
2015-01-05 15:45:00,123.88,123.91,123.66,123.81,26300.0,103.7537,103.7789,103.5695,103.6951,26300.0
2015-01-05 15:50:00,123.78,123.96,123.72,123.88,18100.0,103.67,103.8207,103.6197,103.7537,18100.0
2015-01-05 15:55:00,123.89,123.96,123.58,123.65,45900.0,103.7621,103.8207,103.5025,103.5611,45900.0
2015-01-06 09:30:00,123.59,123.73,123.11,123.42,11900.0,103.5109,103.6281,103.1088,103.3685,11900.0
2015-01-06 09:35:00,123.55,123.87,123.15,123.6,36800.0,103.4774,103.7454,103.1423,103.5192,36800.0
2015-01-06 09:40:00,123.6,123.7,123.38,123.48,18000.0,103.5192,103.603,103.335,103.4187,18000.0
2015-01-06 09:45:00,123.63,124.02,123.61,123.98,7900.0,103.5444,103.871,103.5276,103.8375,7900.0
2015-01-06 09:50:00,124.1,124.5,124.01,124.4,24900.0,103.938,104.273,103.8626,104.1893,24900.0
2015-01-06 09:55:00,124.46,124.46,124.16,124.31,12600.0,104.2395,104.2395,103.9882,104.1139,12600.0
2015-01-06 10:00:00,124.29,124.29,124.07,124.2,15800.0,104.0971,104.0971,103.9129,104.0217,15800.0
2015-01-06 10:05:00,124.18,124.31,123.94,123.98,15900.0,104.005,104.1139,103.804,103.8375,15900.0
2015-01-06 10:10:00,123.93,124.5,123.85,124.5,16800.0,103.7956,104.273,103.7286,104.273,16800.0
2015-01-06 10:15:00,124.43,124.51,124.28,124.28,11700.0,104.2144,104.2814,104.0888,104.0888,11700.0
2015-01-06 10:20:00,124.32,124.54,124.32,124.43,15200.0,104.1223,104.3065,104.1223,104.2144,15200.0
2015-01-06 10:25:00,124.41,124.52,124.32,124.51,8800.0,104.1976,104.2898,104.1223,104.2814,8800.0
2015-01-06 10:30:00,124.44,124.44,124.26,124.34,8500.0,104.2228,104.2228,104.072,104.139,8500.0
2015-01-06 10:35:00,124.31,124.44,124.24,124.28,30000.0,104.1139,104.2228,104.0553,104.0888,30000.0
2015-01-06 10:40:00,124.28,124.44,124.15,124.15,10400.0,104.0888,104.2228,103.9799,103.9799,10400.0
2015-01-06 10:45:00,124.2,124.29,123.9,123.95,12600.0,104.0217,104.0971,103.7705,103.8124,12600.0
2015-01-06 10:50:00,123.9,124.01,123.85,123.95,8900.0,103.7705,103.8626,103.7286,103.8124,8900.0
2015-01-06 10:55:00,123.98,123.99,123.76,123.76,12600.0,103.8375,103.8459,103.6532,103.6532,12600.0
2015-01-06 11:00:00,123.75,123.75,123.38,123.43,10900.0,103.6449,103.6449,103.335,103.3768,10900.0
2015-01-06 11:05:00,123.42,123.48,123.35,123.39,13500.0,103.3685,103.4187,103.3098,103.3433,13500.0
2015-01-06 11:10:00,123.41,123.41,123.16,123.25,14700.0,103.3601,103.3601,103.1507,103.2261,14700.0
2015-01-06 11:15:00,123.26,123.26,122.96,123.03,9300.0,103.2345,103.2345,102.9832,103.0418,9300.0
2015-01-06 11:20:00,123.03,123.11,122.8,122.81,9300.0,103.0418,103.1088,102.8492,102.8576,9300.0
2015-01-06 11:25:00,122.77,122.88,122.7,122.88,7100.0,102.8241,102.9162,102.7654,102.9162,7100.0
2015-01-06 11:30:00,122.86,122.9,122.6,122.66,6800.0,102.8995,102.933,102.6817,102.7319,6800.0
2015-01-06 11:35:00,122.69,122.69,122.39,122.46,4200.0,102.7571,102.7571,102.5058,102.5644,4200.0
2015-01-06 11:40:00,122.46,122.48,122.2,122.21,5500.0,102.5644,102.5812,102.3467,102.3551,5500.0
2015-01-06 11:45:00,122.21,122.39,122.21,122.33,5800.0,102.3551,102.5058,102.3551,102.4556,5800.0
2015-01-06 11:50:00,122.31,122.44,122.17,122.17,6600.0,102.4388,102.5477,102.3216,102.3216,6600.0
2015-01-06 11:55:00,122.2,122.28,122.11,122.12,9700.0,102.3467,102.4137,102.2713,102.2797,9700.0
2015-01-06 12:00:00,122.15,122.15,121.76,121.82,12300.0,102.3048,102.3048,101.9782,102.0284,12300.0
2015-01-06 12:05:00,121.84,121.92,121.64,121.78,8000.0,102.0452,102.1122,101.8777,101.9949,8000.0
2015-01-06 12:10:00,121.81,121.98,121.71,121.96,3500.0,102.02,102.1624,101.9363,102.1457,3500.0
2015-01-06 12:15:00,121.93,121.93,121.71,121.71,7900.0,102.1205,102.1205,101.9363,101.9363,7900.0
2015-01-06 12:20:00,121.68,121.88,121.5,121.59,11400.0,101.9112,102.0787,101.7604,101.8358,11400.0
2015-01-06 12:25:00,121.57,121.85,121.53,121.8,5300.0,101.819,102.0535,101.7855,102.0117,5300.0
2015-01-06 12:30:00,121.77,121.77,121.61,121.64,5600.0,101.9865,101.9865,101.8525,101.8777,5600.0
2015-01-06 12:35:00,121.65,121.87,121.63,121.82,10300.0,101.886,102.0703,101.8693,102.0284,10300.0
2015-01-06 12:40:00,121.91,121.95,121.79,121.89,8600.0,102.1038,102.1373,102.0033,102.087,8600.0
2015-01-06 12:45:00,121.87,121.87,121.6,121.77,9200.0,102.0703,102.0703,101.8442,101.9865,9200.0
2015-01-06 12:50:00,121.77,122.06,121.77,122.03,6000.0,101.9865,102.2294,101.9865,102.2043,6000.0
2015-01-06 12:55:00,122.05,122.14,122.0,122.01,2900.0,102.2211,102.2964,102.1792,102.1875,2900.0
2015-01-06 13:00:00,121.97,122.09,121.89,121.92,9300.0,102.154,102.2546,102.087,102.1122,9300.0
2015-01-06 13:05:00,121.91,121.97,121.8,121.8,5400.0,102.1038,102.154,102.0117,102.0117,5400.0
2015-01-06 13:10:00,121.77,121.86,121.73,121.84,11500.0,101.9865,102.0619,101.953,102.0452,11500.0
2015-01-06 13:15:00,121.84,121.87,121.69,121.69,3100.0,102.0452,102.0703,101.9195,101.9195,3100.0
2015-01-06 13:20:00,121.73,121.73,121.52,121.59,3200.0,101.953,101.953,101.7772,101.8358,3200.0
2015-01-06 13:25:00,121.56,121.88,121.56,121.83,6800.0,101.8107,102.0787,101.8107,102.0368,6800.0
2015-01-06 13:30:00,121.84,121.89,121.67,121.67,23900.0,102.0452,102.087,101.9028,101.9028,23900.0
2015-01-06 13:35:00,121.59,121.62,121.55,121.56,35100.0,101.8358,101.8609,101.8023,101.8107,35100.0
2015-01-06 13:40:00,121.55,121.56,121.35,121.4,9100.0,101.8023,101.8107,101.6348,101.6767,9100.0
2015-01-06 13:45:00,121.4,121.42,121.31,121.32,30500.0,101.6767,101.6934,101.6013,101.6097,30500.0
2015-01-06 13:50:00,121.32,121.35,121.24,121.25,33400.0,101.6097,101.6348,101.5426,101.551,33400.0
2015-01-06 13:55:00,121.27,121.36,121.19,121.29,26100.0,101.5678,101.6432,101.5008,101.5845,26100.0
2015-01-06 14:00:00,121.28,121.35,121.19,121.3,30700.0,101.5761,101.6348,101.5008,101.5929,30700.0
2015-01-06 14:05:00,121.3,121.46,121.29,121.44,10000.0,101.5929,101.7269,101.5845,101.7102,10000.0
2015-01-06 14:10:00,121.44,121.64,121.43,121.52,29200.0,101.7102,101.8777,101.7018,101.7772,29200.0
2015-01-06 14:15:00,121.5,121.52,121.43,121.46,7500.0,101.7604,101.7772,101.7018,101.7269,7500.0
2015-01-06 14:20:00,121.47,121.52,121.43,121.44,11500.0,101.7353,101.7772,101.7018,101.7102,11500.0
2015-01-06 14:25:00,121.47,121.62,121.34,121.62,23900.0,101.7353,101.8609,101.6264,101.8609,23900.0
2015-01-06 14:30:00,121.69,121.71,121.58,121.58,11100.0,101.9195,101.9363,101.8274,101.8274,11100.0
2015-01-06 14:35:00,121.57,121.77,121.49,121.76,27500.0,101.819,101.9865,101.752,101.9782,27500.0
2015-01-06 14:40:00,121.76,122.3,121.75,122.27,6200.0,101.9782,102.4304,101.9698,102.4053,6200.0
2015-01-06 14:45:00,122.28,122.35,122.17,122.28,6600.0,102.4137,102.4723,102.3216,102.4137,6600.0
2015-01-06 14:50:00,122.27,122.3,122.2,122.28,9300.0,102.4053,102.4304,102.3467,102.4137,9300.0
2015-01-06 14:55:00,122.24,122.24,122.01,122.06,4700.0,102.3802,102.3802,102.1875,102.2294,4700.0
2015-01-06 15:00:00,122.05,122.11,121.92,122.03,15600.0,102.2211,102.2713,102.1122,102.2043,15600.0
2015-01-06 15:05:00,122.02,122.09,121.87,121.93,14500.0,102.1959,102.2546,102.0703,102.1205,14500.0
2015-01-06 15:10:00,121.95,122.16,121.88,122.09,11800.0,102.1373,102.3132,102.0787,102.2546,11800.0
2015-01-06 15:15:00,122.12,122.21,122.07,122.19,8200.0,102.2797,102.3551,102.2378,102.3383,8200.0
2015-01-06 15:20:00,122.19,122.19,122.03,122.08,69100.0,102.3383,102.3383,102.2043,102.2462,69100.0
2015-01-06 15:25:00,122.07,122.14,122.05,122.12,59800.0,102.2378,102.2964,102.2211,102.2797,59800.0
2015-01-06 15:30:00,122.11,122.19,121.99,121.99,45400.0,102.2713,102.3383,102.1708,102.1708,45400.0
2015-01-06 15:35:00,122.0,122.12,121.94,121.99,35000.0,102.1792,102.2797,102.1289,102.1708,35000.0
2015-01-06 15:40:00,121.99,122.36,121.89,122.31,30900.0,102.1708,102.4807,102.087,102.4388,30900.0
2015-01-06 15:45:00,122.31,122.39,122.16,122.24,25300.0,102.4388,102.5058,102.3132,102.3802,25300.0
2015-01-06 15:50:00,122.27,122.28,121.89,121.96,22900.0,102.4053,102.4137,102.087,102.1457,22900.0
2015-01-06 15:55:00,121.98,122.07,121.75,121.8,50100.0,102.1624,102.2378,101.9698,102.0117,50100.0
2015-01-07 09:30:00,123.0,123.27,122.89,123.01,17500.0,103.0167,103.2428,102.9246,103.0251,17500.0
2015-01-07 09:35:00,123.0,123.11,122.69,122.87,11300.0,103.0167,103.1088,102.7571,102.9078,11300.0
2015-01-07 09:40:00,122.73,122.73,122.19,122.55,9300.0,102.7906,102.7906,102.3383,102.6398,9300.0
2015-01-07 09:45:00,122.63,122.97,122.4,122.97,24200.0,102.7068,102.9916,102.5142,102.9916,24200.0
2015-01-07 09:50:00,122.99,123.29,122.88,123.24,16500.0,103.0083,103.2596,102.9162,103.2177,16500.0
2015-01-07 09:55:00,123.31,123.57,123.18,123.57,5600.0,103.2763,103.4941,103.1675,103.4941,5600.0
2015-01-07 10:00:00,123.56,123.85,123.55,123.82,8100.0,103.4857,103.7286,103.4774,103.7035,8100.0
2015-01-07 10:05:00,123.86,123.98,123.49,123.59,14800.0,103.737,103.8375,103.4271,103.5109,14800.0
2015-01-07 10:10:00,123.59,123.71,123.49,123.67,14700.0,103.5109,103.6114,103.4271,103.5779,14700.0
2015-01-07 10:15:00,123.59,123.78,123.58,123.78,4200.0,103.5109,103.67,103.5025,103.67,4200.0
2015-01-07 10:20:00,123.76,123.8,123.52,123.6,39400.0,103.6532,103.6867,103.4522,103.5192,39400.0
2015-01-07 10:25:00,123.54,123.59,123.3,123.47,12300.0,103.469,103.5109,103.268,103.4103,12300.0
2015-01-07 10:30:00,123.46,123.46,123.14,123.17,10900.0,103.402,103.402,103.134,103.1591,10900.0
2015-01-07 10:35:00,123.16,123.16,122.71,122.71,11200.0,103.1507,103.1507,102.7738,102.7738,11200.0
2015-01-07 10:40:00,122.68,122.9,122.49,122.86,7500.0,102.7487,102.933,102.5896,102.8995,7500.0
2015-01-07 10:45:00,122.9,123.1,122.87,123.1,6500.0,102.933,103.1005,102.9078,103.1005,6500.0
2015-01-07 10:50:00,123.09,123.4,123.01,123.38,8000.0,103.0921,103.3517,103.0251,103.335,8000.0
2015-01-07 10:55:00,123.39,123.4,123.05,123.08,7600.0,103.3433,103.3517,103.0586,103.0837,7600.0
2015-01-07 11:00:00,123.09,123.17,122.82,122.86,13200.0,103.0921,103.1591,102.866,102.8995,13200.0
2015-01-07 11:05:00,122.82,122.82,122.5,122.61,11900.0,102.866,102.866,102.5979,102.6901,11900.0
2015-01-07 11:10:00,122.59,122.59,122.26,122.29,7900.0,102.6733,102.6733,102.3969,102.4221,7900.0
2015-01-07 11:15:00,122.22,122.47,122.22,122.4,10800.0,102.3634,102.5728,102.3634,102.5142,10800.0
2015-01-07 11:20:00,122.47,122.6,122.33,122.52,9800.0,102.5728,102.6817,102.4556,102.6147,9800.0
2015-01-07 11:25:00,122.53,122.64,122.43,122.62,7300.0,102.6231,102.7152,102.5393,102.6984,7300.0
2015-01-07 11:30:00,122.59,122.76,122.52,122.73,4700.0,102.6733,102.8157,102.6147,102.7906,4700.0
2015-01-07 11:35:00,122.69,122.69,122.52,122.56,6500.0,102.7571,102.7571,102.6147,102.6482,6500.0
2015-01-07 11:40:00,122.57,122.8,122.51,122.8,5800.0,102.6566,102.8492,102.6063,102.8492,5800.0
2015-01-07 11:45:00,122.76,122.77,122.47,122.68,7400.0,102.8157,102.8241,102.5728,102.7487,7400.0
2015-01-07 11:50:00,122.69,122.83,122.63,122.72,21700.0,102.7571,102.8743,102.7068,102.7822,21700.0
2015-01-07 11:55:00,122.71,122.95,122.69,122.93,15100.0,102.7738,102.9748,102.7571,102.9581,15100.0
2015-01-07 12:00:00,122.91,123.15,122.91,122.97,9500.0,102.9413,103.1423,102.9413,102.9916,9500.0
2015-01-07 12:05:00,122.97,123.23,122.84,123.01,14600.0,102.9916,103.2093,102.8827,103.0251,14600.0
2015-01-07 12:10:00,122.98,123.03,122.72,122.77,14700.0,103.0,103.0418,102.7822,102.8241,14700.0
2015-01-07 12:15:00,122.76,123.01,122.73,122.99,8200.0,102.8157,103.0251,102.7906,103.0083,8200.0
2015-01-07 12:20:00,122.98,123.06,122.86,122.95,5200.0,103.0,103.067,102.8995,102.9748,5200.0
2015-01-07 12:25:00,122.96,123.15,122.96,123.09,6900.0,102.9832,103.1423,102.9832,103.0921,6900.0
2015-01-07 12:30:00,123.1,123.16,122.85,122.95,6200.0,103.1005,103.1507,102.8911,102.9748,6200.0
2015-01-07 12:35:00,122.89,123.01,122.8,122.91,9900.0,102.9246,103.0251,102.8492,102.9413,9900.0
2015-01-07 12:40:00,122.93,122.99,122.81,122.97,4400.0,102.9581,103.0083,102.8576,102.9916,4400.0
2015-01-07 12:45:00,122.97,123.07,122.89,123.07,4600.0,102.9916,103.0753,102.9246,103.0753,4600.0
2015-01-07 12:50:00,123.06,123.1,123.0,123.06,2900.0,103.067,103.1005,103.0167,103.067,2900.0
2015-01-07 12:55:00,123.05,123.15,123.02,123.05,3900.0,103.0586,103.1423,103.0335,103.0586,3900.0
2015-01-07 13:00:00,123.11,123.2,123.05,123.05,7400.0,103.1088,103.1842,103.0586,103.0586,7400.0
2015-01-07 13:05:00,123.1,123.1,122.84,122.88,7300.0,103.1005,103.1005,102.8827,102.9162,7300.0
2015-01-07 13:10:00,122.85,123.05,122.85,122.91,4100.0,102.8911,103.0586,102.8911,102.9413,4100.0
2015-01-07 13:15:00,122.92,123.15,122.92,123.12,4300.0,102.9497,103.1423,102.9497,103.1172,4300.0
2015-01-07 13:20:00,123.11,123.13,122.77,122.84,9300.0,103.1088,103.1256,102.8241,102.8827,9300.0
2015-01-07 13:25:00,122.84,123.09,122.8,122.97,6800.0,102.8827,103.0921,102.8492,102.9916,6800.0
2015-01-07 13:30:00,123.01,123.06,122.93,123.04,5200.0,103.0251,103.067,102.9581,103.0502,5200.0
2015-01-07 13:35:00,123.05,123.05,122.83,122.88,5000.0,103.0586,103.0586,102.8743,102.9162,5000.0
2015-01-07 13:40:00,122.89,122.92,122.73,122.81,7500.0,102.9246,102.9497,102.7906,102.8576,7500.0
2015-01-07 13:45:00,122.76,122.87,122.68,122.85,8300.0,102.8157,102.9078,102.7487,102.8911,8300.0
2015-01-07 13:50:00,122.87,122.89,122.78,122.88,11600.0,102.9078,102.9246,102.8325,102.9162,11600.0
2015-01-07 13:55:00,122.85,123.06,122.85,123.02,31100.0,102.8911,103.067,102.8911,103.0335,31100.0
2015-01-07 14:00:00,123.02,123.36,122.75,123.19,22900.0,103.0335,103.3182,102.8073,103.1758,22900.0
2015-01-07 14:05:00,123.06,123.11,122.86,123.07,11500.0,103.067,103.1088,102.8995,103.0753,11500.0
2015-01-07 14:10:00,123.08,123.19,122.87,122.9,12800.0,103.0837,103.1758,102.9078,102.933,12800.0
2015-01-07 14:15:00,122.89,123.03,122.83,122.99,23500.0,102.9246,103.0418,102.8743,103.0083,23500.0
2015-01-07 14:20:00,123.01,123.09,122.72,122.91,25800.0,103.0251,103.0921,102.7822,102.9413,25800.0
2015-01-07 14:25:00,122.88,122.89,122.71,122.76,10800.0,102.9162,102.9246,102.7738,102.8157,10800.0
2015-01-07 14:30:00,122.82,123.04,122.76,122.99,14100.0,102.866,103.0502,102.8157,103.0083,14100.0
2015-01-07 14:35:00,123.01,123.03,122.81,122.93,9800.0,103.0251,103.0418,102.8576,102.9581,9800.0
2015-01-07 14:40:00,122.89,122.92,122.7,122.85,47200.0,102.9246,102.9497,102.7654,102.8911,47200.0
2015-01-07 14:45:00,122.85,123.05,122.83,122.98,10900.0,102.8911,103.0586,102.8743,103.0,10900.0
2015-01-07 14:50:00,122.97,122.97,122.74,122.81,13800.0,102.9916,102.9916,102.7989,102.8576,13800.0
2015-01-07 14:55:00,122.81,122.88,122.68,122.84,20400.0,102.8576,102.9162,102.7487,102.8827,20400.0
2015-01-07 15:00:00,122.8,122.88,122.75,122.75,6600.0,102.8492,102.9162,102.8073,102.8073,6600.0
2015-01-07 15:05:00,122.74,122.97,122.73,122.92,17300.0,102.7989,102.9916,102.7906,102.9497,17300.0
2015-01-07 15:10:00,122.9,122.91,122.77,122.77,9100.0,102.933,102.9413,102.8241,102.8241,9100.0
2015-01-07 15:15:00,122.74,122.97,122.65,122.93,15600.0,102.7989,102.9916,102.7236,102.9581,15600.0
2015-01-07 15:20:00,122.94,122.94,122.71,122.71,10000.0,102.9665,102.9665,102.7738,102.7738,10000.0
2015-01-07 15:25:00,122.68,122.85,122.62,122.84,15400.0,102.7487,102.8911,102.6984,102.8827,15400.0
2015-01-07 15:30:00,122.84,122.9,122.73,122.86,13200.0,102.8827,102.933,102.7906,102.8995,13200.0
2015-01-07 15:35:00,122.82,122.85,122.74,122.74,10100.0,102.866,102.8911,102.7989,102.7989,10100.0
2015-01-07 15:40:00,122.74,122.82,122.71,122.77,13700.0,102.7989,102.866,102.7738,102.8241,13700.0
2015-01-07 15:45:00,122.77,122.86,122.73,122.8,24900.0,102.8241,102.8995,102.7906,102.8492,24900.0
2015-01-07 15:50:00,122.81,122.82,122.64,122.7,26800.0,102.8576,102.866,102.7152,102.7654,26800.0
2015-01-07 15:55:00,122.69,122.81,122.65,122.78,40800.0,102.7571,102.8576,102.7236,102.8325,40800.0
2015-01-08 09:30:00,124.82,124.9,124.39,124.39,15600.0,104.541,104.608,104.1809,104.1809,15600.0
2015-01-08 09:35:00,124.4,124.51,124.18,124.42,8100.0,104.1893,104.2814,104.005,104.206,8100.0
2015-01-08 09:40:00,124.5,124.59,123.99,124.16,14300.0,104.273,104.3484,103.8459,103.9882,14300.0
2015-01-08 09:45:00,124.14,124.33,123.98,124.28,7900.0,103.9715,104.1306,103.8375,104.0888,7900.0
2015-01-08 09:50:00,124.27,124.33,124.15,124.2,13400.0,104.0804,104.1306,103.9799,104.0217,13400.0
2015-01-08 09:55:00,124.14,124.63,124.14,124.55,7700.0,103.9715,104.3819,103.9715,104.3149,7700.0
2015-01-08 10:00:00,124.59,124.83,124.5,124.61,10600.0,104.3484,104.5494,104.273,104.3651,10600.0
2015-01-08 10:05:00,124.61,124.68,124.46,124.66,5300.0,104.3651,104.4238,104.2395,104.407,5300.0
2015-01-08 10:10:00,124.66,124.97,124.66,124.97,9300.0,104.407,104.6667,104.407,104.6667,9300.0
2015-01-08 10:15:00,125.01,125.04,124.75,124.8,9300.0,104.7002,104.7253,104.4824,104.5243,9300.0
2015-01-08 10:20:00,124.8,124.94,124.73,124.75,9500.0,104.5243,104.6415,104.4656,104.4824,9500.0
2015-01-08 10:25:00,124.79,124.98,124.74,124.96,15300.0,104.5159,104.675,104.474,104.6583,15300.0
2015-01-08 10:30:00,124.96,125.17,124.93,125.17,4000.0,104.6583,104.8342,104.6331,104.8342,4000.0
2015-01-08 10:35:00,125.17,125.17,125.05,125.15,5700.0,104.8342,104.8342,104.7337,104.8174,5700.0
2015-01-08 10:40:00,125.13,125.3,125.1,125.3,7000.0,104.8007,104.943,104.7755,104.943,7000.0
2015-01-08 10:45:00,125.35,125.43,125.19,125.19,7600.0,104.9849,105.0519,104.8509,104.8509,7600.0
2015-01-08 10:50:00,125.16,125.2,125.03,125.17,11600.0,104.8258,104.8593,104.7169,104.8342,11600.0
2015-01-08 10:55:00,125.15,125.3,125.12,125.3,5500.0,104.8174,104.943,104.7923,104.943,5500.0
2015-01-08 11:00:00,125.33,125.49,125.33,125.39,3900.0,104.9682,105.1022,104.9682,105.0184,3900.0
2015-01-08 11:05:00,125.49,125.52,125.4,125.4,8800.0,105.1022,105.1273,105.0268,105.0268,8800.0
2015-01-08 11:10:00,125.45,125.48,125.38,125.46,4900.0,105.0687,105.0938,105.01,105.077,4900.0
2015-01-08 11:15:00,125.48,125.68,125.48,125.65,10000.0,105.0938,105.2613,105.0938,105.2362,10000.0
2015-01-08 11:20:00,125.68,125.77,125.58,125.59,4500.0,105.2613,105.3367,105.1775,105.1859,4500.0
2015-01-08 11:25:00,125.58,125.59,125.42,125.54,15500.0,105.1775,105.1859,105.0435,105.144,15500.0
2015-01-08 11:30:00,125.54,125.54,125.41,125.42,2600.0,105.144,105.144,105.0352,105.0435,2600.0
2015-01-08 11:35:00,125.38,125.51,125.34,125.51,1600.0,105.01,105.1189,104.9765,105.1189,1600.0
2015-01-08 11:40:00,125.51,125.53,125.3,125.33,5300.0,105.1189,105.1357,104.943,104.9682,5300.0
2015-01-08 11:45:00,125.29,125.47,125.29,125.44,4000.0,104.9347,105.0854,104.9347,105.0603,4000.0
2015-01-08 11:50:00,125.44,125.45,125.37,125.43,3000.0,105.0603,105.0687,105.0017,105.0519,3000.0
2015-01-08 11:55:00,125.45,125.56,125.42,125.56,4000.0,105.0687,105.1608,105.0435,105.1608,4000.0
2015-01-08 12:00:00,125.57,125.68,125.56,125.62,7500.0,105.1692,105.2613,105.1608,105.211,7500.0
2015-01-08 12:05:00,125.6,125.71,125.53,125.53,7600.0,105.1943,105.2864,105.1357,105.1357,7600.0
2015-01-08 12:10:00,125.55,125.61,125.37,125.38,16100.0,105.1524,105.2027,105.0017,105.01,16100.0
2015-01-08 12:15:00,125.4,125.4,125.3,125.32,3300.0,105.0268,105.0268,104.943,104.9598,3300.0
2015-01-08 12:20:00,125.32,125.36,125.26,125.33,5500.0,104.9598,104.9933,104.9095,104.9682,5500.0
2015-01-08 12:25:00,125.34,125.66,125.34,125.64,3900.0,104.9765,105.2445,104.9765,105.2278,3900.0
2015-01-08 12:30:00,125.64,125.66,125.57,125.57,2100.0,105.2278,105.2445,105.1692,105.1692,2100.0
2015-01-08 12:35:00,125.52,125.63,125.51,125.61,3600.0,105.1273,105.2194,105.1189,105.2027,3600.0
2015-01-08 12:40:00,125.63,125.78,125.61,125.72,3900.0,105.2194,105.3451,105.2027,105.2948,3900.0
2015-01-08 12:45:00,125.7,125.76,125.67,125.75,5800.0,105.2781,105.3283,105.2529,105.3199,5800.0
2015-01-08 12:50:00,125.76,125.8,125.73,125.73,1100.0,105.3283,105.3618,105.3032,105.3032,1100.0
2015-01-08 12:55:00,125.73,125.81,125.71,125.8,4400.0,105.3032,105.3702,105.2864,105.3618,4400.0
2015-01-08 13:00:00,125.79,125.85,125.69,125.71,4300.0,105.3534,105.4037,105.2697,105.2864,4300.0
2015-01-08 13:05:00,125.71,125.96,125.71,125.91,5900.0,105.2864,105.4958,105.2864,105.4539,5900.0
2015-01-08 13:10:00,125.91,125.93,125.85,125.89,4700.0,105.4539,105.4707,105.4037,105.4372,4700.0
2015-01-08 13:15:00,125.89,125.99,125.82,125.99,12500.0,105.4372,105.5209,105.3786,105.5209,12500.0
2015-01-08 13:20:00,125.99,126.02,125.93,126.0,4900.0,105.5209,105.5461,105.4707,105.5293,4900.0
2015-01-08 13:25:00,126.06,126.14,126.03,126.04,3300.0,105.5796,105.6466,105.5544,105.5628,3300.0
2015-01-08 13:30:00,126.08,126.08,125.96,125.98,2300.0,105.5963,105.5963,105.4958,105.5126,2300.0
2015-01-08 13:35:00,125.96,125.99,125.94,125.95,3300.0,105.4958,105.5209,105.4791,105.4874,3300.0
2015-01-08 13:40:00,125.96,125.99,125.8,125.84,5400.0,105.4958,105.5209,105.3618,105.3953,5400.0
2015-01-08 13:45:00,125.81,125.82,125.54,125.54,10500.0,105.3702,105.3786,105.144,105.144,10500.0
2015-01-08 13:50:00,125.56,125.58,125.43,125.43,10200.0,105.1608,105.1775,105.0519,105.0519,10200.0
2015-01-08 13:55:00,125.42,125.44,125.23,125.29,7400.0,105.0435,105.0603,104.8844,104.9347,7400.0
2015-01-08 14:00:00,125.27,125.3,125.21,125.21,5800.0,104.9179,104.943,104.8677,104.8677,5800.0
2015-01-08 14:05:00,125.2,125.41,125.16,125.28,3800.0,104.8593,105.0352,104.8258,104.9263,3800.0
2015-01-08 14:10:00,125.33,125.37,125.29,125.36,5400.0,104.9682,105.0017,104.9347,104.9933,5400.0
2015-01-08 14:15:00,125.35,125.43,125.34,125.39,3100.0,104.9849,105.0519,104.9765,105.0184,3100.0
2015-01-08 14:20:00,125.44,125.73,125.44,125.64,25700.0,105.0603,105.3032,105.0603,105.2278,25700.0
2015-01-08 14:25:00,125.66,125.81,125.66,125.78,8100.0,105.2445,105.3702,105.2445,105.3451,8100.0
2015-01-08 14:30:00,125.81,125.91,125.78,125.86,5600.0,105.3702,105.4539,105.3451,105.4121,5600.0
2015-01-08 14:35:00,125.88,125.99,125.88,125.99,6200.0,105.4288,105.5209,105.4288,105.5209,6200.0
2015-01-08 14:40:00,125.99,126.13,125.96,126.08,8700.0,105.5209,105.6382,105.4958,105.5963,8700.0
2015-01-08 14:45:00,126.03,126.04,125.91,125.92,5200.0,105.5544,105.5628,105.4539,105.4623,5200.0
2015-01-08 14:50:00,125.91,126.0,125.91,125.99,4800.0,105.4539,105.5293,105.4539,105.5209,4800.0
2015-01-08 14:55:00,126.01,126.08,125.99,126.04,9400.0,105.5377,105.5963,105.5209,105.5628,9400.0
2015-01-08 15:00:00,126.04,126.24,126.0,126.21,26100.0,105.5628,105.7303,105.5293,105.7052,26100.0
2015-01-08 15:05:00,126.21,126.23,126.12,126.19,18800.0,105.7052,105.7219,105.6298,105.6884,18800.0
2015-01-08 15:10:00,126.19,126.41,126.19,126.39,23300.0,105.6884,105.8727,105.6884,105.8559,23300.0
2015-01-08 15:15:00,126.39,126.55,126.36,126.52,16600.0,105.8559,105.99,105.8308,105.9648,16600.0
2015-01-08 15:20:00,126.51,126.59,126.5,126.59,18700.0,105.9565,106.0235,105.9481,106.0235,18700.0
2015-01-08 15:25:00,126.6,126.61,126.47,126.58,19300.0,106.0318,106.0402,105.923,106.0151,19300.0
2015-01-08 15:30:00,126.57,126.6,126.45,126.5,15600.0,106.0067,106.0318,105.9062,105.9481,15600.0
2015-01-08 15:35:00,126.53,126.6,126.48,126.5,17000.0,105.9732,106.0318,105.9313,105.9481,17000.0
2015-01-08 15:40:00,126.5,126.5,126.38,126.45,30000.0,105.9481,105.9481,105.8476,105.9062,30000.0
2015-01-08 15:45:00,126.43,126.52,126.3,126.51,72200.0,105.8895,105.9648,105.7806,105.9565,72200.0
2015-01-08 15:50:00,126.49,126.58,126.46,126.52,38400.0,105.9397,106.0151,105.9146,105.9648,38400.0
2015-01-08 15:55:00,126.51,126.66,126.49,126.62,50700.0,105.9565,106.0821,105.9397,106.0486,50700.0
2015-01-09 09:30:00,127.05,127.05,126.47,126.59,18000.0,106.4087,106.4087,105.923,106.0235,18000.0
2015-01-09 09:35:00,126.43,126.43,125.58,125.88,12700.0,105.8895,105.8895,105.1775,105.4288,12700.0
2015-01-09 09:40:00,125.96,126.2,125.95,126.06,9000.0,105.4958,105.6968,105.4874,105.5796,9000.0
2015-01-09 09:45:00,126.08,126.1,125.94,125.96,39400.0,105.5963,105.6131,105.4791,105.4958,39400.0
2015-01-09 09:50:00,125.96,126.11,125.9,126.11,76500.0,105.4958,105.6214,105.4456,105.6214,76500.0
2015-01-09 09:55:00,126.0,126.11,125.94,125.97,36000.0,105.5293,105.6214,105.4791,105.5042,36000.0
2015-01-09 10:00:00,125.97,126.25,125.94,126.03,13200.0,105.5042,105.7387,105.4791,105.5544,13200.0
2015-01-09 10:05:00,126.02,126.24,125.96,126.22,36900.0,105.5461,105.7303,105.4958,105.7136,36900.0
2015-01-09 10:10:00,126.26,126.4,126.13,126.13,6800.0,105.7471,105.8643,105.6382,105.6382,6800.0
2015-01-09 10:15:00,126.21,126.24,126.08,126.2,6100.0,105.7052,105.7303,105.5963,105.6968,6100.0
2015-01-09 10:20:00,126.2,126.24,126.1,126.1,44400.0,105.6968,105.7303,105.6131,105.6131,44400.0
2015-01-09 10:25:00,126.16,126.2,125.99,126.05,47600.0,105.6633,105.6968,105.5209,105.5712,47600.0
2015-01-09 10:30:00,126.01,126.04,125.85,126.0,115300.0,105.5377,105.5628,105.4037,105.5293,115300.0
2015-01-09 10:35:00,126.0,126.09,125.98,126.03,37900.0,105.5293,105.6047,105.5126,105.5544,37900.0
2015-01-09 10:40:00,126.0,126.3,125.95,126.19,83100.0,105.5293,105.7806,105.4874,105.6884,83100.0
2015-01-09 10:45:00,126.16,126.42,126.09,126.15,23300.0,105.6633,105.8811,105.6047,105.6549,23300.0
2015-01-09 10:50:00,126.2,126.34,126.05,126.06,9800.0,105.6968,105.8141,105.5712,105.5796,9800.0
2015-01-09 10:55:00,126.05,126.16,125.99,126.0,21700.0,105.5712,105.6633,105.5209,105.5293,21700.0
2015-01-09 11:00:00,126.0,126.07,125.97,126.05,19000.0,105.5293,105.5879,105.5042,105.5712,19000.0
2015-01-09 11:05:00,126.01,126.11,125.99,126.01,9900.0,105.5377,105.6214,105.5209,105.5377,9900.0
2015-01-09 11:10:00,126.0,126.05,125.97,126.05,61300.0,105.5293,105.5712,105.5042,105.5712,61300.0
2015-01-09 11:15:00,126.05,126.07,125.5,125.5,25900.0,105.5712,105.5879,105.1105,105.1105,25900.0
2015-01-09 11:20:00,125.55,125.56,125.09,125.4,10600.0,105.1524,105.1608,104.7672,105.0268,10600.0
2015-01-09 11:25:00,125.44,125.45,125.06,125.11,21700.0,105.0603,105.0687,104.742,104.7839,21700.0
2015-01-09 11:30:00,125.06,125.15,124.92,125.11,13900.0,104.742,104.8174,104.6248,104.7839,13900.0
2015-01-09 11:35:00,125.09,125.25,125.07,125.25,9600.0,104.7672,104.9012,104.7504,104.9012,9600.0
2015-01-09 11:40:00,125.29,125.34,125.22,125.32,7200.0,104.9347,104.9765,104.876,104.9598,7200.0
2015-01-09 11:45:00,125.3,125.51,125.29,125.47,5200.0,104.943,105.1189,104.9347,105.0854,5200.0
2015-01-09 11:50:00,125.41,125.41,125.28,125.33,7000.0,105.0352,105.0352,104.9263,104.9682,7000.0
2015-01-09 11:55:00,125.33,125.33,125.17,125.26,7500.0,104.9682,104.9682,104.8342,104.9095,7500.0
2015-01-09 12:00:00,125.26,125.38,125.22,125.38,5400.0,104.9095,105.01,104.876,105.01,5400.0
2015-01-09 12:05:00,125.38,125.52,125.31,125.52,6500.0,105.01,105.1273,104.9514,105.1273,6500.0
2015-01-09 12:10:00,125.54,125.8,125.51,125.75,22100.0,105.144,105.3618,105.1189,105.3199,22100.0
2015-01-09 12:15:00,125.78,125.82,125.75,125.78,3400.0,105.3451,105.3786,105.3199,105.3451,3400.0
2015-01-09 12:20:00,125.75,125.77,125.59,125.59,15300.0,105.3199,105.3367,105.1859,105.1859,15300.0
2015-01-09 12:25:00,125.62,125.62,125.53,125.59,7000.0,105.211,105.211,105.1357,105.1859,7000.0
2015-01-09 12:30:00,125.59,125.6,125.35,125.36,7300.0,105.1859,105.1943,104.9849,104.9933,7300.0
2015-01-09 12:35:00,125.37,125.41,125.33,125.41,11300.0,105.0017,105.0352,104.9682,105.0352,11300.0
2015-01-09 12:40:00,125.45,125.54,125.44,125.54,7100.0,105.0687,105.144,105.0603,105.144,7100.0
2015-01-09 12:45:00,125.63,125.74,125.62,125.72,6300.0,105.2194,105.3116,105.211,105.2948,6300.0
2015-01-09 12:50:00,125.72,125.72,125.55,125.61,5700.0,105.2948,105.2948,105.1524,105.2027,5700.0
2015-01-09 12:55:00,125.63,125.71,125.51,125.56,10100.0,105.2194,105.2864,105.1189,105.1608,10100.0
2015-01-09 13:00:00,125.55,125.57,125.48,125.54,6700.0,105.1524,105.1692,105.0938,105.144,6700.0
2015-01-09 13:05:00,125.55,125.69,125.52,125.58,10600.0,105.1524,105.2697,105.1273,105.1775,10600.0
2015-01-09 13:10:00,125.57,125.8,125.55,125.8,8000.0,105.1692,105.3618,105.1524,105.3618,8000.0
2015-01-09 13:15:00,125.82,125.89,125.72,125.77,8400.0,105.3786,105.4372,105.2948,105.3367,8400.0
2015-01-09 13:20:00,125.8,125.84,125.65,125.65,6900.0,105.3618,105.3953,105.2362,105.2362,6900.0
2015-01-09 13:25:00,125.64,125.65,125.55,125.58,7500.0,105.2278,105.2362,105.1524,105.1775,7500.0
2015-01-09 13:30:00,125.61,125.86,125.61,125.76,7900.0,105.2027,105.4121,105.2027,105.3283,7900.0
2015-01-09 13:35:00,125.69,125.75,125.65,125.69,7400.0,105.2697,105.3199,105.2362,105.2697,7400.0
2015-01-09 13:40:00,125.71,126.04,125.7,125.95,58700.0,105.2864,105.5628,105.2781,105.4874,58700.0
2015-01-09 13:45:00,125.97,126.11,125.97,126.06,40500.0,105.5042,105.6214,105.5042,105.5796,40500.0
2015-01-09 13:50:00,126.05,126.13,125.97,125.98,8600.0,105.5712,105.6382,105.5042,105.5126,8600.0
2015-01-09 13:55:00,125.97,126.04,125.96,126.0,16000.0,105.5042,105.5628,105.4958,105.5293,16000.0
2015-01-09 14:00:00,125.97,126.08,125.96,126.0,41100.0,105.5042,105.5963,105.4958,105.5293,41100.0
2015-01-09 14:05:00,126.01,126.07,125.99,126.04,8800.0,105.5377,105.5879,105.5209,105.5628,8800.0
2015-01-09 14:10:00,126.04,126.04,125.99,126.02,9800.0,105.5628,105.5628,105.5209,105.5461,9800.0
2015-01-09 14:15:00,126.01,126.03,125.99,126.03,8700.0,105.5377,105.5544,105.5209,105.5544,8700.0
2015-01-09 14:20:00,126.02,126.09,126.0,126.04,12400.0,105.5461,105.6047,105.5293,105.5628,12400.0
2015-01-09 14:25:00,126.05,126.11,126.0,126.01,10500.0,105.5712,105.6214,105.5293,105.5377,10500.0
2015-01-09 14:30:00,126.01,126.08,125.99,126.0,22900.0,105.5377,105.5963,105.5209,105.5293,22900.0
2015-01-09 14:35:00,125.98,126.2,125.98,126.18,15300.0,105.5126,105.6968,105.5126,105.6801,15300.0
2015-01-09 14:40:00,126.18,126.21,126.04,126.05,6400.0,105.6801,105.7052,105.5628,105.5712,6400.0
2015-01-09 14:45:00,126.02,126.03,125.89,125.89,18500.0,105.5461,105.5544,105.4372,105.4372,18500.0
2015-01-09 14:50:00,125.89,126.15,125.87,126.06,15000.0,105.4372,105.6549,105.4204,105.5796,15000.0
2015-01-09 14:55:00,126.06,126.1,125.98,126.1,9000.0,105.5796,105.6131,105.5126,105.6131,9000.0
2015-01-09 15:00:00,126.11,126.2,125.99,126.16,10600.0,105.6214,105.6968,105.5209,105.6633,10600.0
2015-01-09 15:05:00,126.17,126.26,126.13,126.21,5400.0,105.6717,105.7471,105.6382,105.7052,5400.0
2015-01-09 15:10:00,126.23,126.41,126.2,126.4,35800.0,105.7219,105.8727,105.6968,105.8643,35800.0
2015-01-09 15:15:00,126.42,126.42,126.17,126.18,6300.0,105.8811,105.8811,105.6717,105.6801,6300.0
2015-01-09 15:20:00,126.18,126.2,126.12,126.16,8400.0,105.6801,105.6968,105.6298,105.6633,8400.0
2015-01-09 15:25:00,126.14,126.18,126.0,126.04,16700.0,105.6466,105.6801,105.5293,105.5628,16700.0
2015-01-09 15:30:00,126.02,126.08,125.98,126.01,51000.0,105.5461,105.5963,105.5126,105.5377,51000.0
2015-01-09 15:35:00,126.01,126.08,125.98,126.07,29600.0,105.5377,105.5963,105.5126,105.5879,29600.0
2015-01-09 15:40:00,126.07,126.14,126.0,126.02,26000.0,105.5879,105.6466,105.5293,105.5461,26000.0
2015-01-09 15:45:00,126.02,126.08,125.84,126.0,44200.0,105.5461,105.5963,105.3953,105.5293,44200.0
2015-01-09 15:50:00,125.99,126.01,125.87,125.91,51700.0,105.5209,105.5377,105.4204,105.4539,51700.0
2015-01-09 15:55:00,125.91,125.93,125.8,125.86,79500.0,105.4539,105.4707,105.3618,105.4121,79500.0
2015-01-12 09:30:00,125.86,125.86,125.26,125.47,10900.0,105.4121,105.4121,104.9095,105.0854,10900.0
2015-01-12 09:35:00,125.45,125.52,124.88,125.27,45200.0,105.0687,105.1273,104.5913,104.9179,45200.0
2015-01-12 09:40:00,125.26,125.35,125.2,125.23,12200.0,104.9095,104.9849,104.8593,104.8844,12200.0
2015-01-12 09:45:00,125.23,125.34,125.14,125.32,31700.0,104.8844,104.9765,104.809,104.9598,31700.0
2015-01-12 09:50:00,125.28,125.87,125.14,125.8,47900.0,104.9263,105.4204,104.809,105.3618,47900.0
2015-01-12 09:55:00,125.86,125.96,125.55,125.79,104800.0,105.4121,105.4958,105.1524,105.3534,104800.0
2015-01-12 10:00:00,125.74,126.19,125.74,125.97,73300.0,105.3116,105.6884,105.3116,105.5042,73300.0
2015-01-12 10:05:00,125.96,126.02,125.89,125.99,40400.0,105.4958,105.5461,105.4372,105.5209,40400.0
2015-01-12 10:10:00,125.94,126.06,125.78,125.98,62400.0,105.4791,105.5796,105.3451,105.5126,62400.0
2015-01-12 10:15:00,126.0,126.05,125.83,126.04,57200.0,105.5293,105.5712,105.3869,105.5628,57200.0
2015-01-12 10:20:00,126.02,126.14,125.91,126.0,23900.0,105.5461,105.6466,105.4539,105.5293,23900.0
2015-01-12 10:25:00,126.04,126.33,126.03,126.19,20700.0,105.5628,105.8057,105.5544,105.6884,20700.0
2015-01-12 10:30:00,126.13,126.2,126.05,126.13,40900.0,105.6382,105.6968,105.5712,105.6382,40900.0
2015-01-12 10:35:00,126.14,126.21,126.03,126.19,10400.0,105.6466,105.7052,105.5544,105.6884,10400.0
2015-01-12 10:40:00,126.17,126.27,126.14,126.23,17200.0,105.6717,105.7554,105.6466,105.7219,17200.0
2015-01-12 10:45:00,126.23,126.26,126.11,126.22,14200.0,105.7219,105.7471,105.6214,105.7136,14200.0
2015-01-12 10:50:00,126.22,126.22,126.01,126.03,6100.0,105.7136,105.7136,105.5377,105.5544,6100.0
2015-01-12 10:55:00,126.01,126.36,126.0,126.36,22700.0,105.5377,105.8308,105.5293,105.8308,22700.0
2015-01-12 11:00:00,126.35,126.45,126.35,126.39,6400.0,105.8224,105.9062,105.8224,105.8559,6400.0
2015-01-12 11:05:00,126.34,126.55,126.34,126.45,13700.0,105.8141,105.99,105.8141,105.9062,13700.0
2015-01-12 11:10:00,126.54,126.8,126.5,126.5,10900.0,105.9816,106.1993,105.9481,105.9481,10900.0
2015-01-12 11:15:00,126.57,126.57,126.43,126.55,9700.0,106.0067,106.0067,105.8895,105.99,9700.0
2015-01-12 11:20:00,126.56,126.58,126.41,126.49,17400.0,105.9983,106.0151,105.8727,105.9397,17400.0
2015-01-12 11:25:00,126.49,126.49,126.33,126.38,10200.0,105.9397,105.9397,105.8057,105.8476,10200.0
2015-01-12 11:30:00,126.37,126.44,126.15,126.23,6200.0,105.8392,105.8978,105.6549,105.7219,6200.0
2015-01-12 11:35:00,126.22,126.43,126.21,126.41,5300.0,105.7136,105.8895,105.7052,105.8727,5300.0
2015-01-12 11:40:00,126.42,126.43,126.26,126.26,4000.0,105.8811,105.8895,105.7471,105.7471,4000.0
2015-01-12 11:45:00,126.3,126.31,126.15,126.2,7300.0,105.7806,105.7889,105.6549,105.6968,7300.0
2015-01-12 11:50:00,126.17,126.17,126.02,126.02,11000.0,105.6717,105.6717,105.5461,105.5461,11000.0
2015-01-12 11:55:00,126.02,126.27,126.02,126.18,15100.0,105.5461,105.7554,105.5461,105.6801,15100.0
2015-01-12 12:00:00,126.2,126.36,126.19,126.33,7900.0,105.6968,105.8308,105.6884,105.8057,7900.0
2015-01-12 12:05:00,126.32,126.42,126.29,126.38,16200.0,105.7973,105.8811,105.7722,105.8476,16200.0
2015-01-12 12:10:00,126.4,126.4,126.19,126.2,6400.0,105.8643,105.8643,105.6884,105.6968,6400.0
2015-01-12 12:15:00,126.21,126.36,126.17,126.21,12600.0,105.7052,105.8308,105.6717,105.7052,12600.0
2015-01-12 12:20:00,126.27,126.45,126.24,126.45,11800.0,105.7554,105.9062,105.7303,105.9062,11800.0
2015-01-12 12:25:00,126.38,126.38,126.26,126.36,8300.0,105.8476,105.8476,105.7471,105.8308,8300.0
2015-01-12 12:30:00,126.35,126.47,126.35,126.46,3400.0,105.8224,105.923,105.8224,105.9146,3400.0
2015-01-12 12:35:00,126.46,126.46,126.32,126.32,7300.0,105.9146,105.9146,105.7973,105.7973,7300.0
2015-01-12 12:40:00,126.33,126.35,126.21,126.27,9500.0,105.8057,105.8224,105.7052,105.7554,9500.0
2015-01-12 12:45:00,126.27,126.46,126.27,126.45,20800.0,105.7554,105.9146,105.7554,105.9062,20800.0
2015-01-12 12:50:00,126.45,126.46,126.39,126.42,9600.0,105.9062,105.9146,105.8559,105.8811,9600.0
2015-01-12 12:55:00,126.43,126.51,126.29,126.33,10500.0,105.8895,105.9565,105.7722,105.8057,10500.0
2015-01-12 13:00:00,126.34,126.37,126.28,126.31,8400.0,105.8141,105.8392,105.7638,105.7889,8400.0
2015-01-12 13:05:00,126.26,126.36,126.18,126.26,10300.0,105.7471,105.8308,105.6801,105.7471,10300.0
2015-01-12 13:10:00,126.21,126.25,126.11,126.17,4400.0,105.7052,105.7387,105.6214,105.6717,4400.0
2015-01-12 13:15:00,126.19,126.28,126.16,126.16,17400.0,105.6884,105.7638,105.6633,105.6633,17400.0
2015-01-12 13:20:00,126.15,126.15,126.04,126.1,6000.0,105.6549,105.6549,105.5628,105.6131,6000.0
2015-01-12 13:25:00,126.08,126.22,126.08,126.09,20700.0,105.5963,105.7136,105.5963,105.6047,20700.0
2015-01-12 13:30:00,126.13,126.14,126.05,126.11,2600.0,105.6382,105.6466,105.5712,105.6214,2600.0
2015-01-12 13:35:00,126.09,126.25,126.09,126.25,14800.0,105.6047,105.7387,105.6047,105.7387,14800.0
2015-01-12 13:40:00,126.21,126.36,126.21,126.36,17200.0,105.7052,105.8308,105.7052,105.8308,17200.0
2015-01-12 13:45:00,126.37,126.44,126.29,126.39,5700.0,105.8392,105.8978,105.7722,105.8559,5700.0
2015-01-12 13:50:00,126.41,126.44,126.28,126.28,5700.0,105.8727,105.8978,105.7638,105.7638,5700.0
2015-01-12 13:55:00,126.28,126.31,126.19,126.19,3900.0,105.7638,105.7889,105.6884,105.6884,3900.0
2015-01-12 14:00:00,126.2,126.23,126.12,126.16,6600.0,105.6968,105.7219,105.6298,105.6633,6600.0
2015-01-12 14:05:00,126.16,126.17,125.98,126.03,14300.0,105.6633,105.6717,105.5126,105.5544,14300.0
2015-01-12 14:10:00,126.03,126.15,126.01,126.03,7800.0,105.5544,105.6549,105.5377,105.5544,7800.0
2015-01-12 14:15:00,126.04,126.04,125.92,125.94,4800.0,105.5628,105.5628,105.4623,105.4791,4800.0
2015-01-12 14:20:00,125.93,125.99,125.91,125.93,15900.0,105.4707,105.5209,105.4539,105.4707,15900.0
2015-01-12 14:25:00,125.96,126.09,125.96,126.09,76800.0,105.4958,105.6047,105.4958,105.6047,76800.0
2015-01-12 14:30:00,126.07,126.07,125.94,126.05,48300.0,105.5879,105.5879,105.4791,105.5712,48300.0
2015-01-12 14:35:00,126.04,126.07,126.0,126.0,37500.0,105.5628,105.5879,105.5293,105.5293,37500.0
2015-01-12 14:40:00,126.02,126.07,126.0,126.02,10900.0,105.5461,105.5879,105.5293,105.5461,10900.0
2015-01-12 14:45:00,126.03,126.11,125.98,126.11,12700.0,105.5544,105.6214,105.5126,105.6214,12700.0
2015-01-12 14:50:00,126.08,126.09,125.95,126.02,6600.0,105.5963,105.6047,105.4874,105.5461,6600.0
2015-01-12 14:55:00,126.0,126.05,125.95,126.03,12300.0,105.5293,105.5712,105.4874,105.5544,12300.0
2015-01-12 15:00:00,126.03,126.11,125.99,126.05,7100.0,105.5544,105.6214,105.5209,105.5712,7100.0
2015-01-12 15:05:00,126.04,126.07,125.93,126.0,15100.0,105.5628,105.5879,105.4707,105.5293,15100.0
2015-01-12 15:10:00,126.01,126.05,125.99,125.99,413100.0,105.5377,105.5712,105.5209,105.5209,413100.0
2015-01-12 15:15:00,125.97,126.13,125.92,126.08,21000.0,105.5042,105.6382,105.4623,105.5963,21000.0
2015-01-12 15:20:00,126.08,126.1,125.8,125.82,97900.0,105.5963,105.6131,105.3618,105.3786,97900.0
2015-01-12 15:25:00,125.86,126.06,125.85,126.02,37000.0,105.4121,105.5796,105.4037,105.5461,37000.0
2015-01-12 15:30:00,126.06,126.14,125.61,125.61,54300.0,105.5796,105.6466,105.2027,105.2027,54300.0
2015-01-12 15:35:00,125.61,125.72,125.49,125.72,26900.0,105.2027,105.2948,105.1022,105.2948,26900.0
2015-01-12 15:40:00,125.69,125.86,125.69,125.85,38600.0,105.2697,105.4121,105.2697,105.4037,38600.0
2015-01-12 15:45:00,125.85,125.96,125.77,125.89,90000.0,105.4037,105.4958,105.3367,105.4372,90000.0
2015-01-12 15:50:00,125.87,125.91,125.82,125.89,54900.0,105.4204,105.4539,105.3786,105.4372,54900.0
2015-01-12 15:55:00,125.87,125.9,125.67,125.76,76800.0,105.4204,105.4456,105.2529,105.3283,76800.0
2015-01-13 09:30:00,126.89,127.6,126.62,127.3,16800.0,106.2747,106.8694,106.0486,106.6181,16800.0
2015-01-13 09:35:00,127.31,127.65,127.16,127.63,20500.0,106.6265,106.9112,106.5009,106.8945,20500.0
2015-01-13 09:40:00,127.61,127.96,127.55,127.91,33500.0,106.8777,107.1709,106.8275,107.129,33500.0
2015-01-13 09:45:00,127.94,128.29,127.62,127.72,22400.0,107.1541,107.4473,106.8861,106.9699,22400.0
2015-01-13 09:50:00,127.77,127.88,127.48,127.66,17900.0,107.0117,107.1039,106.7689,106.9196,17900.0
2015-01-13 09:55:00,127.63,127.73,127.45,127.63,18900.0,106.8945,106.9782,106.7437,106.8945,18900.0
2015-01-13 10:00:00,127.64,127.81,127.56,127.71,15900.0,106.9029,107.0452,106.8359,106.9615,15900.0
2015-01-13 10:05:00,127.73,127.75,127.42,127.43,13400.0,106.9782,106.995,106.7186,106.727,13400.0
2015-01-13 10:10:00,127.41,127.41,127.13,127.13,17500.0,106.7102,106.7102,106.4757,106.4757,17500.0
2015-01-13 10:15:00,127.13,127.13,126.84,126.84,13000.0,106.4757,106.4757,106.2328,106.2328,13000.0
2015-01-13 10:20:00,126.78,126.91,126.78,126.88,12000.0,106.1826,106.2915,106.1826,106.2663,12000.0
2015-01-13 10:25:00,126.85,126.92,126.74,126.85,9300.0,106.2412,106.2998,106.1491,106.2412,9300.0
2015-01-13 10:30:00,126.84,126.89,126.77,126.83,3800.0,106.2328,106.2747,106.1742,106.2245,3800.0
2015-01-13 10:35:00,126.86,126.88,126.69,126.69,6400.0,106.2496,106.2663,106.1072,106.1072,6400.0
2015-01-13 10:40:00,126.68,126.79,126.66,126.7,14400.0,106.0988,106.191,106.0821,106.1156,14400.0
2015-01-13 10:45:00,126.71,126.74,126.59,126.59,7600.0,106.124,106.1491,106.0235,106.0235,7600.0
2015-01-13 10:50:00,126.64,126.76,126.61,126.69,7800.0,106.0653,106.1658,106.0402,106.1072,7800.0
2015-01-13 10:55:00,126.69,126.73,126.61,126.66,6400.0,106.1072,106.1407,106.0402,106.0821,6400.0
2015-01-13 11:00:00,126.67,126.72,126.51,126.61,7100.0,106.0905,106.1323,105.9565,106.0402,7100.0
2015-01-13 11:05:00,126.61,126.64,126.59,126.59,5500.0,106.0402,106.0653,106.0235,106.0235,5500.0
2015-01-13 11:10:00,126.57,126.58,126.46,126.47,11000.0,106.0067,106.0151,105.9146,105.923,11000.0
2015-01-13 11:15:00,126.51,126.51,126.42,126.42,5400.0,105.9565,105.9565,105.8811,105.8811,5400.0
2015-01-13 11:20:00,126.44,126.46,126.15,126.19,8300.0,105.8978,105.9146,105.6549,105.6884,8300.0
2015-01-13 11:25:00,126.18,126.22,126.06,126.12,9600.0,105.6801,105.7136,105.5796,105.6298,9600.0
2015-01-13 11:30:00,126.11,126.11,125.89,125.95,15700.0,105.6214,105.6214,105.4372,105.4874,15700.0
2015-01-13 11:35:00,125.95,126.03,125.9,125.95,17500.0,105.4874,105.5544,105.4456,105.4874,17500.0
2015-01-13 11:40:00,125.95,125.95,125.69,125.69,6200.0,105.4874,105.4874,105.2697,105.2697,6200.0
2015-01-13 11:45:00,125.73,125.87,125.71,125.87,9200.0,105.3032,105.4204,105.2864,105.4204,9200.0
2015-01-13 11:50:00,125.88,125.88,125.75,125.75,7500.0,105.4288,105.4288,105.3199,105.3199,7500.0
2015-01-13 11:55:00,125.73,125.73,125.49,125.54,9100.0,105.3032,105.3032,105.1022,105.144,9100.0
2015-01-13 12:00:00,125.54,125.54,125.37,125.42,13100.0,105.144,105.144,105.0017,105.0435,13100.0
2015-01-13 12:05:00,125.39,125.63,125.23,125.26,12300.0,105.0184,105.2194,104.8844,104.9095,12300.0
2015-01-13 12:10:00,125.26,125.26,125.1,125.11,6700.0,104.9095,104.9095,104.7755,104.7839,6700.0
2015-01-13 12:15:00,125.11,125.11,124.94,124.94,7100.0,104.7839,104.7839,104.6415,104.6415,7100.0
2015-01-13 12:20:00,124.95,124.95,124.66,124.71,11900.0,104.6499,104.6499,104.407,104.4489,11900.0
2015-01-13 12:25:00,124.7,124.75,124.64,124.75,7900.0,104.4405,104.4824,104.3903,104.4824,7900.0
2015-01-13 12:30:00,124.72,124.72,124.57,124.63,7300.0,104.4573,104.4573,104.3316,104.3819,7300.0
2015-01-13 12:35:00,124.66,124.71,124.62,124.64,9500.0,104.407,104.4489,104.3735,104.3903,9500.0
2015-01-13 12:40:00,124.68,124.68,124.51,124.6,8200.0,104.4238,104.4238,104.2814,104.3568,8200.0
2015-01-13 12:45:00,124.59,124.74,124.52,124.74,11900.0,104.3484,104.474,104.2898,104.474,11900.0
2015-01-13 12:50:00,124.75,124.93,124.73,124.73,8800.0,104.4824,104.6331,104.4656,104.4656,8800.0
2015-01-13 12:55:00,124.72,124.82,124.7,124.82,6000.0,104.4573,104.541,104.4405,104.541,6000.0
2015-01-13 13:00:00,124.82,124.85,124.74,124.74,13300.0,104.541,104.5661,104.474,104.474,13300.0
2015-01-13 13:05:00,124.74,124.87,124.74,124.81,8100.0,104.474,104.5829,104.474,104.5326,8100.0
2015-01-13 13:10:00,124.76,124.89,124.76,124.84,7800.0,104.4908,104.5996,104.4908,104.5578,7800.0
2015-01-13 13:15:00,124.83,124.83,124.69,124.69,4600.0,104.5494,104.5494,104.4321,104.4321,4600.0
2015-01-13 13:20:00,124.69,124.69,124.31,124.33,6200.0,104.4321,104.4321,104.1139,104.1306,6200.0
2015-01-13 13:25:00,124.34,124.34,123.92,123.95,10000.0,104.139,104.139,103.7872,103.8124,10000.0
2015-01-13 13:30:00,123.95,123.95,123.68,123.8,5300.0,103.8124,103.8124,103.5862,103.6867,5300.0
2015-01-13 13:35:00,123.82,123.82,123.56,123.56,5400.0,103.7035,103.7035,103.4857,103.4857,5400.0
2015-01-13 13:40:00,123.59,123.62,123.46,123.46,7600.0,103.5109,103.536,103.402,103.402,7600.0
2015-01-13 13:45:00,123.44,123.68,123.44,123.61,4700.0,103.3852,103.5862,103.3852,103.5276,4700.0
2015-01-13 13:50:00,123.6,123.6,122.88,122.99,13300.0,103.5192,103.5192,102.9162,103.0083,13300.0
2015-01-13 13:55:00,123.01,123.28,122.9,123.26,9500.0,103.0251,103.2512,102.933,103.2345,9500.0
2015-01-13 14:00:00,123.17,123.22,123.0,123.17,6100.0,103.1591,103.201,103.0167,103.1591,6100.0
2015-01-13 14:05:00,123.16,123.16,122.73,122.99,7500.0,103.1507,103.1507,102.7906,103.0083,7500.0
2015-01-13 14:10:00,122.95,123.0,122.54,122.8,16900.0,102.9748,103.0167,102.6314,102.8492,16900.0
2015-01-13 14:15:00,122.74,122.91,122.72,122.85,6000.0,102.7989,102.9413,102.7822,102.8911,6000.0
2015-01-13 14:20:00,122.87,122.9,122.67,122.75,6000.0,102.9078,102.933,102.7403,102.8073,6000.0
2015-01-13 14:25:00,122.76,122.99,122.76,122.99,8600.0,102.8157,103.0083,102.8157,103.0083,8600.0
2015-01-13 14:30:00,122.98,123.11,122.95,123.0,35800.0,103.0,103.1088,102.9748,103.0167,35800.0
2015-01-13 14:35:00,122.97,123.23,122.95,123.22,22800.0,102.9916,103.2093,102.9748,103.201,22800.0
2015-01-13 14:40:00,123.23,123.44,123.15,123.36,9000.0,103.2093,103.3852,103.1423,103.3182,9000.0
2015-01-13 14:45:00,123.44,123.55,123.43,123.44,8700.0,103.3852,103.4774,103.3768,103.3852,8700.0
2015-01-13 14:50:00,123.45,123.47,123.32,123.34,10500.0,103.3936,103.4103,103.2847,103.3015,10500.0
2015-01-13 14:55:00,123.39,123.43,122.92,122.92,15900.0,103.3433,103.3768,102.9497,102.9497,15900.0
2015-01-13 15:00:00,122.89,123.04,122.89,122.94,16900.0,102.9246,103.0502,102.9246,102.9665,16900.0
2015-01-13 15:05:00,122.94,122.95,122.46,122.53,40500.0,102.9665,102.9748,102.5644,102.6231,40500.0
2015-01-13 15:10:00,122.54,122.98,122.54,122.94,40100.0,102.6314,103.0,102.6314,102.9665,40100.0
2015-01-13 15:15:00,122.97,123.09,122.87,122.96,28500.0,102.9916,103.0921,102.9078,102.9832,28500.0
2015-01-13 15:20:00,123.03,123.39,122.93,123.37,20800.0,103.0418,103.3433,102.9581,103.3266,20800.0
2015-01-13 15:25:00,123.37,123.51,123.29,123.29,29200.0,103.3266,103.4439,103.2596,103.2596,29200.0
2015-01-13 15:30:00,123.33,123.76,123.32,123.7,25500.0,103.2931,103.6532,103.2847,103.603,25500.0
2015-01-13 15:35:00,123.73,124.27,123.71,124.18,25700.0,103.6281,104.0804,103.6114,104.005,25700.0
2015-01-13 15:40:00,124.21,124.32,124.15,124.24,33300.0,104.0301,104.1223,103.9799,104.0553,33300.0
2015-01-13 15:45:00,124.26,124.31,124.07,124.12,63400.0,104.072,104.1139,103.9129,103.9547,63400.0
2015-01-13 15:50:00,124.11,124.13,123.91,124.08,41900.0,103.9464,103.9631,103.7789,103.9212,41900.0
2015-01-13 15:55:00,124.09,124.2,124.01,124.17,59300.0,103.9296,104.0217,103.8626,103.9966,59300.0
2015-01-14 09:30:00,122.16,122.16,121.27,121.3,25000.0,102.3132,102.3132,101.5678,101.5929,25000.0
2015-01-14 09:35:00,121.37,122.13,121.3,121.92,23900.0,101.6515,102.2881,101.5929,102.1122,23900.0
2015-01-14 09:40:00,122.01,122.16,121.69,122.05,7900.0,102.1875,102.3132,101.9195,102.2211,7900.0
2015-01-14 09:45:00,122.12,122.65,122.12,122.49,18500.0,102.2797,102.7236,102.2797,102.5896,18500.0
2015-01-14 09:50:00,122.48,122.52,122.21,122.3,8000.0,102.5812,102.6147,102.3551,102.4304,8000.0
2015-01-14 09:55:00,122.32,122.43,122.09,122.09,7500.0,102.4472,102.5393,102.2546,102.2546,7500.0
2015-01-14 10:00:00,122.09,122.33,121.95,122.06,20900.0,102.2546,102.4556,102.1373,102.2294,20900.0
2015-01-14 10:05:00,122.06,122.43,122.01,122.41,52700.0,102.2294,102.5393,102.1875,102.5226,52700.0
2015-01-14 10:10:00,122.53,122.69,122.39,122.65,9200.0,102.6231,102.7571,102.5058,102.7236,9200.0
2015-01-14 10:15:00,122.67,122.95,122.65,122.75,20300.0,102.7403,102.9748,102.7236,102.8073,20300.0
2015-01-14 10:20:00,122.71,122.99,122.71,122.96,6600.0,102.7738,103.0083,102.7738,102.9832,6600.0
2015-01-14 10:25:00,122.95,122.96,122.72,122.89,17400.0,102.9748,102.9832,102.7822,102.9246,17400.0
2015-01-14 10:30:00,122.84,122.92,122.24,122.32,14800.0,102.8827,102.9497,102.3802,102.4472,14800.0
2015-01-14 10:35:00,122.31,122.4,121.93,121.97,20700.0,102.4388,102.5142,102.1205,102.154,20700.0
2015-01-14 10:40:00,121.92,122.24,121.9,122.24,35300.0,102.1122,102.3802,102.0954,102.3802,35300.0
2015-01-14 10:45:00,122.19,122.45,122.19,122.41,5400.0,102.3383,102.5561,102.3383,102.5226,5400.0
2015-01-14 10:50:00,122.43,122.6,122.31,122.32,6000.0,102.5393,102.6817,102.4388,102.4472,6000.0
2015-01-14 10:55:00,122.37,122.49,122.3,122.43,6000.0,102.4891,102.5896,102.4304,102.5393,6000.0
2015-01-14 11:00:00,122.47,122.47,122.14,122.17,7800.0,102.5728,102.5728,102.2964,102.3216,7800.0
2015-01-14 11:05:00,122.25,122.33,122.13,122.13,9900.0,102.3886,102.4556,102.2881,102.2881,9900.0
2015-01-14 11:10:00,122.22,122.28,122.15,122.15,6400.0,102.3634,102.4137,102.3048,102.3048,6400.0
2015-01-14 11:15:00,122.16,122.43,122.11,122.29,14000.0,102.3132,102.5393,102.2713,102.4221,14000.0
2015-01-14 11:20:00,122.28,122.45,122.26,122.34,9400.0,102.4137,102.5561,102.3969,102.4639,9400.0
2015-01-14 11:25:00,122.36,122.39,122.27,122.31,4600.0,102.4807,102.5058,102.4053,102.4388,4600.0
2015-01-14 11:30:00,122.28,122.4,122.13,122.22,3600.0,102.4137,102.5142,102.2881,102.3634,3600.0
2015-01-14 11:35:00,122.24,122.45,122.17,122.45,9100.0,102.3802,102.5561,102.3216,102.5561,9100.0
2015-01-14 11:40:00,122.45,122.63,122.37,122.37,4200.0,102.5561,102.7068,102.4891,102.4891,4200.0
2015-01-14 11:45:00,122.39,122.45,122.35,122.38,4700.0,102.5058,102.5561,102.4723,102.4974,4700.0
2015-01-14 11:50:00,122.36,122.42,122.18,122.18,5700.0,102.4807,102.5309,102.3299,102.3299,5700.0
2015-01-14 11:55:00,122.21,122.3,122.21,122.23,16200.0,102.3551,102.4304,102.3551,102.3718,16200.0
2015-01-14 12:00:00,122.26,122.31,122.24,122.25,3600.0,102.3969,102.4388,102.3802,102.3886,3600.0
2015-01-14 12:05:00,122.3,122.3,122.1,122.1,4400.0,102.4304,102.4304,102.2629,102.2629,4400.0
2015-01-14 12:10:00,122.09,122.1,121.82,121.83,7600.0,102.2546,102.2629,102.0284,102.0368,7600.0
2015-01-14 12:15:00,121.83,121.94,121.78,121.83,5600.0,102.0368,102.1289,101.9949,102.0368,5600.0
2015-01-14 12:20:00,121.85,121.96,121.81,121.96,3500.0,102.0535,102.1457,102.02,102.1457,3500.0
2015-01-14 12:25:00,121.97,121.97,121.81,121.87,3500.0,102.154,102.154,102.02,102.0703,3500.0
2015-01-14 12:30:00,121.9,122.0,121.78,121.87,3000.0,102.0954,102.1792,101.9949,102.0703,3000.0
2015-01-14 12:35:00,121.85,121.96,121.8,121.91,5200.0,102.0535,102.1457,102.0117,102.1038,5200.0
2015-01-14 12:40:00,121.94,122.08,121.89,121.89,3700.0,102.1289,102.2462,102.087,102.087,3700.0
2015-01-14 12:45:00,121.88,121.97,121.67,121.79,9300.0,102.0787,102.154,101.9028,102.0033,9300.0
2015-01-14 12:50:00,121.84,121.84,121.63,121.72,3000.0,102.0452,102.0452,101.8693,101.9447,3000.0
2015-01-14 12:55:00,121.73,122.01,121.72,121.94,4900.0,101.953,102.1875,101.9447,102.1289,4900.0
2015-01-14 13:00:00,122.0,122.03,121.81,121.85,2200.0,102.1792,102.2043,102.02,102.0535,2200.0
2015-01-14 13:05:00,121.89,121.89,121.61,121.67,3200.0,102.087,102.087,101.8525,101.9028,3200.0
2015-01-14 13:10:00,121.65,121.7,121.5,121.52,5700.0,101.886,101.9279,101.7604,101.7772,5700.0
2015-01-14 13:15:00,121.53,121.65,121.45,121.62,14300.0,101.7855,101.886,101.7185,101.8609,14300.0
2015-01-14 13:20:00,121.59,121.61,121.46,121.46,5400.0,101.8358,101.8525,101.7269,101.7269,5400.0
2015-01-14 13:25:00,121.46,121.55,121.44,121.45,4700.0,101.7269,101.8023,101.7102,101.7185,4700.0
2015-01-14 13:30:00,121.44,121.46,121.35,121.41,4500.0,101.7102,101.7269,101.6348,101.685,4500.0
2015-01-14 13:35:00,121.42,121.47,121.39,121.4,4100.0,101.6934,101.7353,101.6683,101.6767,4100.0
2015-01-14 13:40:00,121.38,121.43,121.22,121.22,8700.0,101.6599,101.7018,101.5259,101.5259,8700.0
2015-01-14 13:45:00,121.2,121.34,121.17,121.33,17900.0,101.5091,101.6264,101.484,101.618,17900.0
2015-01-14 13:50:00,121.33,121.33,121.09,121.13,5500.0,101.618,101.618,101.417,101.4505,5500.0
2015-01-14 13:55:00,121.12,121.32,121.06,121.28,5000.0,101.4421,101.6097,101.3919,101.5761,5000.0
2015-01-14 14:00:00,121.33,121.48,121.29,121.44,15500.0,101.618,101.7437,101.5845,101.7102,15500.0
2015-01-14 14:05:00,121.42,121.51,121.35,121.5,11700.0,101.6934,101.7688,101.6348,101.7604,11700.0
2015-01-14 14:10:00,121.5,121.81,121.44,121.81,27800.0,101.7604,102.02,101.7102,102.02,27800.0
2015-01-14 14:15:00,121.82,121.85,121.64,121.75,82200.0,102.0284,102.0535,101.8777,101.9698,82200.0
2015-01-14 14:20:00,121.77,121.78,121.59,121.65,35800.0,101.9865,101.9949,101.8358,101.886,35800.0
2015-01-14 14:25:00,121.64,122.04,121.64,122.0,17100.0,101.8777,102.2127,101.8777,102.1792,17100.0
2015-01-14 14:30:00,122.04,122.37,122.04,122.16,21500.0,102.2127,102.4891,102.2127,102.3132,21500.0
2015-01-14 14:35:00,122.15,122.22,121.95,122.06,14800.0,102.3048,102.3634,102.1373,102.2294,14800.0
2015-01-14 14:40:00,122.0,122.16,121.94,121.97,6600.0,102.1792,102.3132,102.1289,102.154,6600.0
2015-01-14 14:45:00,121.99,122.02,121.82,121.87,19500.0,102.1708,102.1959,102.0284,102.0703,19500.0
2015-01-14 14:50:00,121.86,121.86,121.66,121.66,9700.0,102.0619,102.0619,101.8944,101.8944,9700.0
2015-01-14 14:55:00,121.66,121.66,121.5,121.5,14500.0,101.8944,101.8944,101.7604,101.7604,14500.0
2015-01-14 15:00:00,121.53,121.54,121.43,121.44,35900.0,101.7855,101.7939,101.7018,101.7102,35900.0
2015-01-14 15:05:00,121.47,121.61,121.44,121.54,20300.0,101.7353,101.8525,101.7102,101.7939,20300.0
2015-01-14 15:10:00,121.54,121.68,121.38,121.68,11100.0,101.7939,101.9112,101.6599,101.9112,11100.0
2015-01-14 15:15:00,121.71,122.38,121.71,122.29,17500.0,101.9363,102.4974,101.9363,102.4221,17500.0
2015-01-14 15:20:00,122.39,122.55,122.31,122.52,37500.0,102.5058,102.6398,102.4388,102.6147,37500.0
2015-01-14 15:25:00,122.51,122.59,122.2,122.26,80700.0,102.6063,102.6733,102.3467,102.3969,80700.0
2015-01-14 15:30:00,122.26,122.46,121.84,121.97,19100.0,102.3969,102.5644,102.0452,102.154,19100.0
2015-01-14 15:35:00,121.97,122.16,121.89,122.07,11700.0,102.154,102.3132,102.087,102.2378,11700.0
2015-01-14 15:40:00,122.09,122.4,122.09,122.27,14400.0,102.2546,102.5142,102.2546,102.4053,14400.0
2015-01-14 15:45:00,122.29,122.48,122.2,122.35,48500.0,102.4221,102.5812,102.3467,102.4723,48500.0
2015-01-14 15:50:00,122.35,122.4,122.29,122.3,32500.0,102.4723,102.5142,102.4221,102.4304,32500.0
2015-01-14 15:55:00,122.33,122.39,122.21,122.34,44300.0,102.4556,102.5058,102.3551,102.4639,44300.0
2015-01-15 09:30:00,123.22,123.34,122.37,122.37,30200.0,103.201,103.3015,102.4891,102.4891,30200.0
2015-01-15 09:35:00,122.38,122.5,121.48,121.76,10900.0,102.4974,102.5979,101.7437,101.9782,10900.0
2015-01-15 09:40:00,121.81,122.0,121.32,121.51,43700.0,102.02,102.1792,101.6097,101.7688,43700.0
2015-01-15 09:45:00,121.44,121.77,121.22,121.45,16900.0,101.7102,101.9865,101.5259,101.7185,16900.0
2015-01-15 09:50:00,121.41,122.04,121.34,121.79,10500.0,101.685,102.2127,101.6264,102.0033,10500.0
2015-01-15 09:55:00,121.68,121.71,121.13,121.54,9300.0,101.9112,101.9363,101.4505,101.7939,9300.0
2015-01-15 10:00:00,121.56,121.65,121.21,121.21,23600.0,101.8107,101.886,101.5175,101.5175,23600.0
2015-01-15 10:05:00,121.21,121.66,121.21,121.46,18600.0,101.5175,101.8944,101.5175,101.7269,18600.0
2015-01-15 10:10:00,121.45,121.67,121.3,121.57,31400.0,101.7185,101.9028,101.5929,101.819,31400.0
2015-01-15 10:15:00,121.6,121.9,121.56,121.9,26100.0,101.8442,102.0954,101.8107,102.0954,26100.0
2015-01-15 10:20:00,121.91,122.1,121.9,122.0,8900.0,102.1038,102.2629,102.0954,102.1792,8900.0
2015-01-15 10:25:00,122.09,122.18,121.87,122.02,26100.0,102.2546,102.3299,102.0703,102.1959,26100.0
2015-01-15 10:30:00,122.07,122.39,122.02,122.25,38800.0,102.2378,102.5058,102.1959,102.3886,38800.0
2015-01-15 10:35:00,122.23,122.28,122.11,122.22,17500.0,102.3718,102.4137,102.2713,102.3634,17500.0
2015-01-15 10:40:00,122.21,122.4,122.12,122.4,12900.0,102.3551,102.5142,102.2797,102.5142,12900.0
2015-01-15 10:45:00,122.45,122.52,122.1,122.1,12100.0,102.5561,102.6147,102.2629,102.2629,12100.0
2015-01-15 10:50:00,122.14,122.26,122.06,122.15,16300.0,102.2964,102.3969,102.2294,102.3048,16300.0
2015-01-15 10:55:00,122.21,122.24,121.86,121.94,6500.0,102.3551,102.3802,102.0619,102.1289,6500.0
2015-01-15 11:00:00,122.01,122.18,121.91,122.04,7900.0,102.1875,102.3299,102.1038,102.2127,7900.0
2015-01-15 11:05:00,121.98,122.05,121.83,121.84,11000.0,102.1624,102.2211,102.0368,102.0452,11000.0
2015-01-15 11:10:00,121.84,122.18,121.83,122.18,11100.0,102.0452,102.3299,102.0368,102.3299,11100.0
2015-01-15 11:15:00,122.14,122.17,121.85,121.91,6800.0,102.2964,102.3216,102.0535,102.1038,6800.0
2015-01-15 11:20:00,121.93,121.93,121.64,121.64,8600.0,102.1205,102.1205,101.8777,101.8777,8600.0
2015-01-15 11:25:00,121.55,121.63,121.39,121.45,5700.0,101.8023,101.8693,101.6683,101.7185,5700.0
2015-01-15 11:30:00,121.44,121.66,121.38,121.58,5500.0,101.7102,101.8944,101.6599,101.8274,5500.0
2015-01-15 11:35:00,121.56,121.59,121.15,121.25,4800.0,101.8107,101.8358,101.4673,101.551,4800.0
2015-01-15 11:40:00,121.3,121.64,121.19,121.64,5600.0,101.5929,101.8777,101.5008,101.8777,5600.0
2015-01-15 11:45:00,121.64,121.71,121.41,121.42,8200.0,101.8777,101.9363,101.685,101.6934,8200.0
2015-01-15 11:50:00,121.4,121.41,121.18,121.34,5900.0,101.6767,101.685,101.4924,101.6264,5900.0
2015-01-15 11:55:00,121.36,121.39,121.2,121.28,4100.0,101.6432,101.6683,101.5091,101.5761,4100.0
2015-01-15 12:00:00,121.34,121.4,121.16,121.16,5400.0,101.6264,101.6767,101.4756,101.4756,5400.0
2015-01-15 12:05:00,121.15,121.35,121.15,121.25,5100.0,101.4673,101.6348,101.4673,101.551,5100.0
2015-01-15 12:10:00,121.24,121.34,121.21,121.23,6000.0,101.5426,101.6264,101.5175,101.5343,6000.0
2015-01-15 12:15:00,121.27,121.27,121.11,121.17,5100.0,101.5678,101.5678,101.4338,101.484,5100.0
2015-01-15 12:20:00,121.16,121.26,121.14,121.19,4600.0,101.4756,101.5594,101.4589,101.5008,4600.0
2015-01-15 12:25:00,121.18,121.38,121.18,121.22,5000.0,101.4924,101.6599,101.4924,101.5259,5000.0
2015-01-15 12:30:00,121.24,121.24,121.09,121.21,4100.0,101.5426,101.5426,101.417,101.5175,4100.0
2015-01-15 12:35:00,121.19,121.2,120.83,120.99,8200.0,101.5008,101.5091,101.1993,101.3333,8200.0
2015-01-15 12:40:00,120.95,120.98,120.75,120.75,5300.0,101.2998,101.3249,101.1323,101.1323,5300.0
2015-01-15 12:45:00,120.72,120.9,120.7,120.84,4400.0,101.1071,101.2579,101.0904,101.2076,4400.0
2015-01-15 12:50:00,120.92,121.04,120.85,121.03,4900.0,101.2746,101.3751,101.216,101.3668,4900.0
2015-01-15 12:55:00,121.01,121.07,120.83,120.95,24700.0,101.35,101.4003,101.1993,101.2998,24700.0
2015-01-15 13:00:00,120.96,121.24,120.88,121.23,6500.0,101.3081,101.5426,101.2411,101.5343,6500.0
2015-01-15 13:05:00,121.27,121.28,121.04,121.11,5400.0,101.5678,101.5761,101.3751,101.4338,5400.0
2015-01-15 13:10:00,121.09,121.35,121.09,121.23,8100.0,101.417,101.6348,101.417,101.5343,8100.0
2015-01-15 13:15:00,121.28,121.39,121.19,121.25,8500.0,101.5761,101.6683,101.5008,101.551,8500.0
2015-01-15 13:20:00,121.25,121.28,120.88,120.88,6100.0,101.551,101.5761,101.2411,101.2411,6100.0
2015-01-15 13:25:00,120.91,121.01,120.85,120.86,5800.0,101.2663,101.35,101.216,101.2244,5800.0
2015-01-15 13:30:00,120.8,120.83,120.71,120.78,4700.0,101.1741,101.1993,101.0988,101.1574,4700.0
2015-01-15 13:35:00,120.75,120.83,120.56,120.56,6900.0,101.1323,101.1993,100.9731,100.9731,6900.0
2015-01-15 13:40:00,120.58,120.65,120.46,120.52,6100.0,100.9899,101.0485,100.8894,100.9396,6100.0
2015-01-15 13:45:00,120.52,120.61,120.48,120.6,5100.0,100.9396,101.015,100.9061,101.0066,5100.0
2015-01-15 13:50:00,120.65,120.9,120.65,120.85,13400.0,101.0485,101.2579,101.0485,101.216,13400.0
2015-01-15 13:55:00,120.83,120.83,120.58,120.6,7000.0,101.1993,101.1993,100.9899,101.0066,7000.0
2015-01-15 14:00:00,120.6,120.6,120.47,120.54,10600.0,101.0066,101.0066,100.8977,100.9564,10600.0
2015-01-15 14:05:00,120.49,120.68,120.48,120.68,16300.0,100.9145,101.0736,100.9061,101.0736,16300.0
2015-01-15 14:10:00,120.65,120.66,120.57,120.65,9200.0,101.0485,101.0569,100.9815,101.0485,9200.0
2015-01-15 14:15:00,120.67,120.87,120.67,120.85,11400.0,101.0653,101.2328,101.0653,101.216,11400.0
2015-01-15 14:20:00,120.85,120.85,120.58,120.64,13000.0,101.216,101.216,100.9899,101.0401,13000.0
2015-01-15 14:25:00,120.65,120.7,120.59,120.61,8200.0,101.0485,101.0904,100.9983,101.015,8200.0
2015-01-15 14:30:00,120.61,120.84,120.54,120.84,9700.0,101.015,101.2076,100.9564,101.2076,9700.0
2015-01-15 14:35:00,120.85,121.02,120.76,120.85,18700.0,101.216,101.3584,101.1406,101.216,18700.0
2015-01-15 14:40:00,120.88,120.88,120.77,120.8,5900.0,101.2411,101.2411,101.149,101.1741,5900.0
2015-01-15 14:45:00,120.8,120.84,120.68,120.68,13500.0,101.1741,101.2076,101.0736,101.0736,13500.0
2015-01-15 14:50:00,120.68,120.77,120.67,120.7,7400.0,101.0736,101.149,101.0653,101.0904,7400.0
2015-01-15 14:55:00,120.7,120.96,120.67,120.89,12900.0,101.0904,101.3081,101.0653,101.2495,12900.0
2015-01-15 15:00:00,120.85,120.86,120.7,120.77,14000.0,101.216,101.2244,101.0904,101.149,14000.0
2015-01-15 15:05:00,120.77,120.77,120.55,120.58,13800.0,101.149,101.149,100.9647,100.9899,13800.0
2015-01-15 15:10:00,120.56,120.56,120.32,120.38,12200.0,100.9731,100.9731,100.7721,100.8224,12200.0
2015-01-15 15:15:00,120.38,120.46,120.31,120.44,9000.0,100.8224,100.8894,100.7637,100.8726,9000.0
2015-01-15 15:20:00,120.47,120.5,120.37,120.43,11900.0,100.8977,100.9229,100.814,100.8642,11900.0
2015-01-15 15:25:00,120.48,120.67,120.48,120.63,13500.0,100.9061,101.0653,100.9061,101.0318,13500.0
2015-01-15 15:30:00,120.61,120.75,120.45,120.71,18500.0,101.015,101.1323,100.881,101.0988,18500.0
2015-01-15 15:35:00,120.71,120.71,120.43,120.54,17800.0,101.0988,101.0988,100.8642,100.9564,17800.0
2015-01-15 15:40:00,120.55,120.63,120.39,120.49,18300.0,100.9647,101.0318,100.8307,100.9145,18300.0
2015-01-15 15:45:00,120.46,120.59,120.36,120.47,27700.0,100.8894,100.9983,100.8056,100.8977,27700.0
2015-01-15 15:50:00,120.46,120.46,120.12,120.16,36200.0,100.8894,100.8894,100.6046,100.6381,36200.0
2015-01-15 15:55:00,120.14,120.14,119.87,119.9,124400.0,100.6214,100.6214,100.3952,100.4204,124400.0
2015-01-16 09:30:00,119.75,119.89,119.28,119.56,54000.0,100.2947,100.412,99.9011,100.1356,54000.0
2015-01-16 09:35:00,119.56,119.74,119.27,119.5,73400.0,100.1356,100.2863,99.8927,100.0853,73400.0
2015-01-16 09:40:00,119.42,119.89,119.42,119.78,17600.0,100.0183,100.412,100.0183,100.3198,17600.0
2015-01-16 09:45:00,119.7,119.7,119.06,119.19,48500.0,100.2528,100.2528,99.7168,99.8257,48500.0
2015-01-16 09:50:00,119.26,119.3,118.78,119.1,28400.0,99.8843,99.9178,99.4823,99.7503,28400.0
2015-01-16 09:55:00,119.1,119.2,118.55,118.67,23700.0,99.7503,99.8341,99.2897,99.3902,23700.0
2015-01-16 10:00:00,118.76,119.15,118.51,118.68,31700.0,99.4656,99.7922,99.2562,99.3986,31700.0
2015-01-16 10:05:00,118.64,118.68,118.15,118.23,20600.0,99.3651,99.3986,98.9547,99.0217,20600.0
2015-01-16 10:10:00,118.29,118.53,117.88,118.05,81300.0,99.0719,99.2729,98.7285,98.8709,81300.0
2015-01-16 10:15:00,117.96,118.42,117.93,118.42,18700.0,98.7955,99.1808,98.7704,99.1808,18700.0
2015-01-16 10:20:00,118.39,118.55,118.24,118.47,11700.0,99.1557,99.2897,99.03,99.2227,11700.0
2015-01-16 10:25:00,118.55,118.81,118.53,118.74,16800.0,99.2897,99.5074,99.2729,99.4488,16800.0
2015-01-16 10:30:00,118.75,118.82,118.58,118.61,61100.0,99.4572,99.5158,99.3148,99.3399,61100.0
2015-01-16 10:35:00,118.62,118.7,118.45,118.5,16200.0,99.3483,99.4153,99.2059,99.2478,16200.0
2015-01-16 10:40:00,118.49,118.54,118.31,118.43,9400.0,99.2394,99.2813,99.0887,99.1892,9400.0
2015-01-16 10:45:00,118.47,118.7,118.34,118.4,13300.0,99.2227,99.4153,99.1138,99.1641,13300.0
2015-01-16 10:50:00,118.41,118.77,118.37,118.7,10400.0,99.1724,99.4739,99.1389,99.4153,10400.0
2015-01-16 10:55:00,118.68,118.96,118.59,118.96,22400.0,99.3986,99.6331,99.3232,99.6331,22400.0
2015-01-16 11:00:00,118.95,119.26,118.94,119.08,28800.0,99.6247,99.8843,99.6163,99.7336,28800.0
2015-01-16 11:05:00,119.08,119.11,118.81,118.93,21000.0,99.7336,99.7587,99.5074,99.6079,21000.0
2015-01-16 11:10:00,118.93,118.93,118.65,118.67,10200.0,99.6079,99.6079,99.3734,99.3902,10200.0
2015-01-16 11:15:00,118.67,118.85,118.48,118.78,13800.0,99.3902,99.5409,99.2311,99.4823,13800.0
2015-01-16 11:20:00,118.77,118.82,118.6,118.67,15600.0,99.4739,99.5158,99.3316,99.3902,15600.0
2015-01-16 11:25:00,118.7,118.7,118.43,118.5,13600.0,99.4153,99.4153,99.1892,99.2478,13600.0
2015-01-16 11:30:00,118.58,118.76,118.56,118.66,7200.0,99.3148,99.4656,99.2981,99.3818,7200.0
2015-01-16 11:35:00,118.63,118.94,118.63,118.94,8500.0,99.3567,99.6163,99.3567,99.6163,8500.0
2015-01-16 11:40:00,118.99,119.0,118.87,118.94,13400.0,99.6582,99.6666,99.5577,99.6163,13400.0
2015-01-16 11:45:00,118.96,118.98,118.77,118.79,8800.0,99.6331,99.6498,99.4739,99.4907,8800.0
2015-01-16 11:50:00,118.76,118.76,118.63,118.69,7000.0,99.4656,99.4656,99.3567,99.4069,7000.0
2015-01-16 11:55:00,118.69,118.77,118.64,118.7,9300.0,99.4069,99.4739,99.3651,99.4153,9300.0
2015-01-16 12:00:00,118.7,118.93,118.68,118.85,12700.0,99.4153,99.6079,99.3986,99.5409,12700.0
2015-01-16 12:05:00,118.85,118.91,118.45,118.45,14600.0,99.5409,99.5912,99.2059,99.2059,14600.0
2015-01-16 12:10:00,118.45,118.6,118.41,118.54,15400.0,99.2059,99.3316,99.1724,99.2813,15400.0
2015-01-16 12:15:00,118.56,118.57,118.49,118.55,8100.0,99.2981,99.3064,99.2394,99.2897,8100.0
2015-01-16 12:20:00,118.51,118.56,118.37,118.46,9000.0,99.2562,99.2981,99.1389,99.2143,9000.0
2015-01-16 12:25:00,118.47,118.65,118.47,118.51,11400.0,99.2227,99.3734,99.2227,99.2562,11400.0
2015-01-16 12:30:00,118.49,118.63,118.49,118.63,11500.0,99.2394,99.3567,99.2394,99.3567,11500.0
2015-01-16 12:35:00,118.63,118.68,118.6,118.67,7600.0,99.3567,99.3986,99.3316,99.3902,7600.0
2015-01-16 12:40:00,118.68,118.9,118.66,118.89,23800.0,99.3986,99.5828,99.3818,99.5744,23800.0
2015-01-16 12:45:00,118.88,118.94,118.84,118.89,18900.0,99.5661,99.6163,99.5326,99.5744,18900.0
2015-01-16 12:50:00,118.92,119.14,118.92,119.09,15100.0,99.5996,99.7838,99.5996,99.7419,15100.0
2015-01-16 12:55:00,119.1,119.1,118.86,118.93,11400.0,99.7503,99.7503,99.5493,99.6079,11400.0
2015-01-16 13:00:00,118.94,118.96,118.8,118.8,10200.0,99.6163,99.6331,99.4991,99.4991,10200.0
2015-01-16 13:05:00,118.83,119.02,118.83,118.87,21000.0,99.5242,99.6833,99.5242,99.5577,21000.0
2015-01-16 13:10:00,118.91,118.98,118.79,118.79,10500.0,99.5912,99.6498,99.4907,99.4907,10500.0
2015-01-16 13:15:00,118.77,118.96,118.75,118.77,9900.0,99.4739,99.6331,99.4572,99.4739,9900.0
2015-01-16 13:20:00,118.83,118.86,118.7,118.76,8900.0,99.5242,99.5493,99.4153,99.4656,8900.0
2015-01-16 13:25:00,118.78,118.84,118.62,118.77,7000.0,99.4823,99.5326,99.3483,99.4739,7000.0
2015-01-16 13:30:00,118.82,119.02,118.8,119.0,12300.0,99.5158,99.6833,99.4991,99.6666,12300.0
2015-01-16 13:35:00,118.99,119.01,118.88,118.91,26900.0,99.6582,99.6749,99.5661,99.5912,26900.0
2015-01-16 13:40:00,118.9,118.94,118.83,118.91,11000.0,99.5828,99.6163,99.5242,99.5912,11000.0
2015-01-16 13:45:00,118.91,119.08,118.85,119.06,12900.0,99.5912,99.7336,99.5409,99.7168,12900.0
2015-01-16 13:50:00,119.07,119.09,118.98,119.09,8400.0,99.7252,99.7419,99.6498,99.7419,8400.0
2015-01-16 13:55:00,119.08,119.14,119.08,119.14,5900.0,99.7336,99.7838,99.7336,99.7838,5900.0
2015-01-16 14:00:00,119.14,119.19,119.1,119.1,10200.0,99.7838,99.8257,99.7503,99.7503,10200.0
2015-01-16 14:05:00,119.11,119.14,119.05,119.05,14900.0,99.7587,99.7838,99.7084,99.7084,14900.0
2015-01-16 14:10:00,119.08,119.18,118.99,119.05,11000.0,99.7336,99.8173,99.6582,99.7084,11000.0
2015-01-16 14:15:00,119.05,119.05,118.91,119.03,40500.0,99.7084,99.7084,99.5912,99.6917,40500.0
2015-01-16 14:20:00,119.02,119.03,118.97,119.01,11500.0,99.6833,99.6917,99.6414,99.6749,11500.0
2015-01-16 14:25:00,119.01,119.03,118.89,119.03,18800.0,99.6749,99.6917,99.5744,99.6917,18800.0
2015-01-16 14:30:00,119.02,119.06,118.86,119.01,10200.0,99.6833,99.7168,99.5493,99.6749,10200.0
2015-01-16 14:35:00,119.04,119.07,118.95,119.0,14600.0,99.7001,99.7252,99.6247,99.6666,14600.0
2015-01-16 14:40:00,118.99,119.13,118.98,119.01,16400.0,99.6582,99.7755,99.6498,99.6749,16400.0
2015-01-16 14:45:00,119.03,119.06,118.99,119.02,18100.0,99.6917,99.7168,99.6582,99.6833,18100.0
2015-01-16 14:50:00,119.04,119.23,119.04,119.14,28900.0,99.7001,99.8592,99.7001,99.7838,28900.0
2015-01-16 14:55:00,119.14,119.31,119.1,119.25,93600.0,99.7838,99.9262,99.7503,99.876,93600.0
2015-01-16 15:00:00,119.26,119.31,119.09,119.29,25400.0,99.8843,99.9262,99.7419,99.9095,25400.0
2015-01-16 15:05:00,119.29,119.31,119.19,119.23,11600.0,99.9095,99.9262,99.8257,99.8592,11600.0
2015-01-16 15:10:00,119.24,119.24,119.14,119.16,20100.0,99.8676,99.8676,99.7838,99.8006,20100.0
2015-01-16 15:15:00,119.17,119.26,119.14,119.16,23500.0,99.809,99.8843,99.7838,99.8006,23500.0
2015-01-16 15:20:00,119.15,119.48,119.12,119.48,21200.0,99.7922,100.0686,99.7671,100.0686,21200.0
2015-01-16 15:25:00,119.48,119.48,119.29,119.29,17800.0,100.0686,100.0686,99.9095,99.9095,17800.0
2015-01-16 15:30:00,119.3,119.51,119.29,119.5,22200.0,99.9178,100.0937,99.9095,100.0853,22200.0
2015-01-16 15:35:00,119.5,119.84,119.5,119.84,34300.0,100.0853,100.3701,100.0853,100.3701,34300.0
2015-01-16 15:40:00,119.86,119.89,119.74,119.84,33500.0,100.3869,100.412,100.2863,100.3701,33500.0
2015-01-16 15:45:00,119.86,120.15,119.85,120.0,86600.0,100.3869,100.6297,100.3785,100.5041,86600.0
2015-01-16 15:50:00,120.0,120.08,119.89,119.98,59200.0,100.5041,100.5711,100.412,100.4874,59200.0
2015-01-16 15:55:00,119.99,120.07,119.92,119.99,57300.0,100.4957,100.5627,100.4371,100.4957,57300.0
2015-01-20 09:30:00,120.22,121.19,120.16,121.07,41300.0,100.6884,101.5008,100.6381,101.4003,41300.0
2015-01-20 09:35:00,120.95,120.95,119.79,119.96,8700.0,101.2998,101.2998,100.3282,100.4706,8700.0
2015-01-20 09:40:00,119.95,120.14,119.78,120.09,16200.0,100.4622,100.6214,100.3198,100.5795,16200.0
2015-01-20 09:45:00,120.14,120.2,119.64,119.76,18600.0,100.6214,100.6716,100.2026,100.3031,18600.0
2015-01-20 09:50:00,119.63,119.67,119.29,119.29,21500.0,100.1942,100.2277,99.9095,99.9095,21500.0
2015-01-20 09:55:00,119.36,119.65,119.27,119.62,17100.0,99.9681,100.211,99.8927,100.1858,17100.0
2015-01-20 10:00:00,119.65,119.65,119.19,119.34,22400.0,100.211,100.211,99.8257,99.9513,22400.0
2015-01-20 10:05:00,119.33,119.62,119.3,119.53,19200.0,99.943,100.1858,99.9178,100.1105,19200.0
2015-01-20 10:10:00,119.57,119.69,119.49,119.64,15900.0,100.144,100.2445,100.077,100.2026,15900.0
2015-01-20 10:15:00,119.72,119.93,119.64,119.73,14400.0,100.2696,100.4455,100.2026,100.278,14400.0
2015-01-20 10:20:00,119.81,120.34,119.81,120.34,13000.0,100.345,100.7889,100.345,100.7889,13000.0
2015-01-20 10:25:00,120.32,120.53,120.28,120.45,13600.0,100.7721,100.948,100.7386,100.881,13600.0
2015-01-20 10:30:00,120.46,120.5,119.93,119.95,10200.0,100.8894,100.9229,100.4455,100.4622,10200.0
2015-01-20 10:35:00,119.95,120.07,119.84,119.85,11000.0,100.4622,100.5627,100.3701,100.3785,11000.0
2015-01-20 10:40:00,119.82,119.85,119.58,119.69,13200.0,100.3533,100.3785,100.1523,100.2445,13200.0
2015-01-20 10:45:00,119.65,119.81,119.63,119.75,15200.0,100.211,100.345,100.1942,100.2947,15200.0
2015-01-20 10:50:00,119.76,119.78,119.54,119.78,20800.0,100.3031,100.3198,100.1188,100.3198,20800.0
2015-01-20 10:55:00,119.81,119.81,119.58,119.73,21500.0,100.345,100.345,100.1523,100.278,21500.0
2015-01-20 11:00:00,119.78,119.82,119.64,119.82,10000.0,100.3198,100.3533,100.2026,100.3533,10000.0
2015-01-20 11:05:00,119.8,120.05,119.78,119.94,8100.0,100.3366,100.546,100.3198,100.4539,8100.0
2015-01-20 11:10:00,119.91,119.97,119.88,119.97,7400.0,100.4287,100.479,100.4036,100.479,7400.0
2015-01-20 11:15:00,120.0,120.14,119.91,120.02,12100.0,100.5041,100.6214,100.4287,100.5209,12100.0
2015-01-20 11:20:00,120.03,120.1,120.02,120.04,8900.0,100.5292,100.5879,100.5209,100.5376,8900.0
2015-01-20 11:25:00,119.99,120.03,119.86,119.99,10500.0,100.4957,100.5292,100.3869,100.4957,10500.0
2015-01-20 11:30:00,119.98,120.0,119.71,119.76,6000.0,100.4874,100.5041,100.2612,100.3031,6000.0
2015-01-20 11:35:00,119.82,119.85,119.65,119.74,4900.0,100.3533,100.3785,100.211,100.2863,4900.0
2015-01-20 11:40:00,119.78,119.78,119.59,119.71,5300.0,100.3198,100.3198,100.1607,100.2612,5300.0
2015-01-20 11:45:00,119.71,119.71,119.39,119.49,6800.0,100.2612,100.2612,99.9932,100.077,6800.0
2015-01-20 11:50:00,119.49,119.66,119.46,119.66,5400.0,100.077,100.2193,100.0518,100.2193,5400.0
2015-01-20 11:55:00,119.69,119.79,119.69,119.79,5100.0,100.2445,100.3282,100.2445,100.3282,5100.0
2015-01-20 12:00:00,119.84,119.9,119.75,119.75,6800.0,100.3701,100.4204,100.2947,100.2947,6800.0
2015-01-20 12:05:00,119.76,120.02,119.76,120.02,4300.0,100.3031,100.5209,100.3031,100.5209,4300.0
2015-01-20 12:10:00,120.05,120.14,120.01,120.1,6200.0,100.546,100.6214,100.5125,100.5879,6200.0
2015-01-20 12:15:00,120.12,120.25,120.07,120.13,7700.0,100.6046,100.7135,100.5627,100.613,7700.0
2015-01-20 12:20:00,120.11,120.21,120.11,120.2,2000.0,100.5962,100.68,100.5962,100.6716,2000.0
2015-01-20 12:25:00,120.21,120.41,120.21,120.39,11400.0,100.68,100.8475,100.68,100.8307,11400.0
2015-01-20 12:30:00,120.43,120.43,120.33,120.33,2800.0,100.8642,100.8642,100.7805,100.7805,2800.0
2015-01-20 12:35:00,120.33,120.37,120.22,120.37,5400.0,100.7805,100.814,100.6884,100.814,5400.0
2015-01-20 12:40:00,120.36,120.42,120.3,120.38,7000.0,100.8056,100.8559,100.7554,100.8224,7000.0
2015-01-20 12:45:00,120.39,120.51,120.37,120.41,5100.0,100.8307,100.9312,100.814,100.8475,5100.0
2015-01-20 12:50:00,120.45,120.51,120.39,120.43,5800.0,100.881,100.9312,100.8307,100.8642,5800.0
2015-01-20 12:55:00,120.43,120.56,120.43,120.56,5400.0,100.8642,100.9731,100.8642,100.9731,5400.0
2015-01-20 13:00:00,120.55,120.58,120.53,120.57,3900.0,100.9647,100.9899,100.948,100.9815,3900.0
2015-01-20 13:05:00,120.57,120.59,120.36,120.38,6300.0,100.9815,100.9983,100.8056,100.8224,6300.0
2015-01-20 13:10:00,120.38,120.59,120.36,120.42,7200.0,100.8224,100.9983,100.8056,100.8559,7200.0
2015-01-20 13:15:00,120.4,120.57,120.32,120.34,26200.0,100.8391,100.9815,100.7721,100.7889,26200.0
2015-01-20 13:20:00,120.36,120.76,120.35,120.62,20800.0,100.8056,101.1406,100.7972,101.0234,20800.0
2015-01-20 13:25:00,120.62,120.68,120.52,120.58,17500.0,101.0234,101.0736,100.9396,100.9899,17500.0
2015-01-20 13:30:00,120.58,120.64,120.46,120.46,14700.0,100.9899,101.0401,100.8894,100.8894,14700.0
2015-01-20 13:35:00,120.43,120.47,120.38,120.47,4000.0,100.8642,100.8977,100.8224,100.8977,4000.0
2015-01-20 13:40:00,120.48,120.49,120.32,120.35,8300.0,100.9061,100.9145,100.7721,100.7972,8300.0
2015-01-20 13:45:00,120.35,120.46,120.35,120.42,6100.0,100.7972,100.8894,100.7972,100.8559,6100.0
2015-01-20 13:50:00,120.42,120.45,120.32,120.33,10400.0,100.8559,100.881,100.7721,100.7805,10400.0
2015-01-20 13:55:00,120.38,120.41,120.32,120.39,10900.0,100.8224,100.8475,100.7721,100.8307,10900.0
2015-01-20 14:00:00,120.39,120.65,120.38,120.65,4000.0,100.8307,101.0485,100.8224,101.0485,4000.0
2015-01-20 14:05:00,120.64,120.77,120.63,120.77,5700.0,101.0401,101.149,101.0318,101.149,5700.0
2015-01-20 14:10:00,120.77,120.79,120.71,120.77,6400.0,101.149,101.1658,101.0988,101.149,6400.0
2015-01-20 14:15:00,120.77,120.78,120.67,120.76,13500.0,101.149,101.1574,101.0653,101.1406,13500.0
2015-01-20 14:20:00,120.76,120.85,120.74,120.8,6800.0,101.1406,101.216,101.1239,101.1741,6800.0
2015-01-20 14:25:00,120.8,120.8,120.72,120.76,7600.0,101.1741,101.1741,101.1071,101.1406,7600.0
2015-01-20 14:30:00,120.8,121.05,120.78,121.02,7000.0,101.1741,101.3835,101.1574,101.3584,7000.0
2015-01-20 14:35:00,121.04,121.18,121.03,121.17,5300.0,101.3751,101.4924,101.3668,101.484,5300.0
2015-01-20 14:40:00,121.19,121.36,121.16,121.28,9600.0,101.5008,101.6432,101.4756,101.5761,9600.0
2015-01-20 14:45:00,121.27,121.45,121.2,121.43,13600.0,101.5678,101.7185,101.5091,101.7018,13600.0
2015-01-20 14:50:00,121.45,121.5,121.34,121.36,8500.0,101.7185,101.7604,101.6264,101.6432,8500.0
2015-01-20 14:55:00,121.34,121.54,121.32,121.54,5300.0,101.6264,101.7939,101.6097,101.7939,5300.0
2015-01-20 15:00:00,121.57,121.63,121.37,121.47,9300.0,101.819,101.8693,101.6515,101.7353,9300.0
2015-01-20 15:05:00,121.45,121.59,121.43,121.57,6800.0,101.7185,101.8358,101.7018,101.819,6800.0
2015-01-20 15:10:00,121.56,121.56,121.48,121.54,10400.0,101.8107,101.8107,101.7437,101.7939,10400.0
2015-01-20 15:15:00,121.53,121.65,121.45,121.6,9500.0,101.7855,101.886,101.7185,101.8442,9500.0
2015-01-20 15:20:00,121.62,121.62,121.44,121.52,11100.0,101.8609,101.8609,101.7102,101.7772,11100.0
2015-01-20 15:25:00,121.53,121.64,121.42,121.42,17000.0,101.7855,101.8777,101.6934,101.6934,17000.0
2015-01-20 15:30:00,121.43,121.44,121.22,121.24,22500.0,101.7018,101.7102,101.5259,101.5426,22500.0
2015-01-20 15:35:00,121.24,121.27,121.19,121.24,26800.0,101.5426,101.5678,101.5008,101.5426,26800.0
2015-01-20 15:40:00,121.23,121.43,121.2,121.43,19800.0,101.5343,101.7018,101.5091,101.7018,19800.0
2015-01-20 15:45:00,121.43,121.43,121.17,121.17,23000.0,101.7018,101.7018,101.484,101.484,23000.0
2015-01-20 15:50:00,121.17,121.18,120.94,120.95,22500.0,101.484,101.4924,101.2914,101.2998,22500.0
2015-01-20 15:55:00,120.99,121.15,120.97,121.13,47000.0,101.3333,101.4673,101.3165,101.4505,47000.0
2015-01-21 09:30:00,120.68,121.22,120.17,120.58,12400.0,101.0736,101.5259,100.6465,100.9899,12400.0
2015-01-21 09:35:00,120.72,121.9,120.72,121.82,10000.0,101.1071,102.0954,101.1071,102.0284,10000.0
2015-01-21 09:40:00,121.94,121.94,121.46,121.76,11900.0,102.1289,102.1289,101.7269,101.9782,11900.0
2015-01-21 09:45:00,121.75,121.76,121.2,121.39,6000.0,101.9698,101.9782,101.5091,101.6683,6000.0
2015-01-21 09:50:00,121.38,121.57,121.15,121.15,21100.0,101.6599,101.819,101.4673,101.4673,21100.0
2015-01-21 09:55:00,121.26,121.45,121.2,121.45,9400.0,101.5594,101.7185,101.5091,101.7185,9400.0
2015-01-21 10:00:00,121.45,121.57,121.22,121.28,23200.0,101.7185,101.819,101.5259,101.5761,23200.0
2015-01-21 10:05:00,121.29,121.48,121.0,121.0,15600.0,101.5845,101.7437,101.3416,101.3416,15600.0
2015-01-21 10:10:00,121.01,121.11,120.83,121.07,11000.0,101.35,101.4338,101.1993,101.4003,11000.0
2015-01-21 10:15:00,121.06,121.59,121.05,121.58,34400.0,101.3919,101.8358,101.3835,101.8274,34400.0
2015-01-21 10:20:00,121.53,121.53,121.35,121.5,9200.0,101.7855,101.7855,101.6348,101.7604,9200.0
2015-01-21 10:25:00,121.46,121.58,121.35,121.49,17100.0,101.7269,101.8274,101.6348,101.752,17100.0
2015-01-21 10:30:00,121.46,121.67,121.43,121.61,16200.0,101.7269,101.9028,101.7018,101.8525,16200.0
2015-01-21 10:35:00,121.59,121.66,121.41,121.44,9600.0,101.8358,101.8944,101.685,101.7102,9600.0
2015-01-21 10:40:00,121.42,121.49,121.33,121.42,15600.0,101.6934,101.752,101.618,101.6934,15600.0
2015-01-21 10:45:00,121.43,121.63,121.39,121.63,18500.0,101.7018,101.8693,101.6683,101.8693,18500.0
2015-01-21 10:50:00,121.69,122.18,121.69,122.18,9100.0,101.9195,102.3299,101.9195,102.3299,9100.0
2015-01-21 10:55:00,122.12,122.12,122.0,122.07,3700.0,102.2797,102.2797,102.1792,102.2378,3700.0
2015-01-21 11:00:00,122.12,122.27,122.07,122.07,6100.0,102.2797,102.4053,102.2378,102.2378,6100.0
2015-01-21 11:05:00,122.08,122.1,121.99,122.0,13500.0,102.2462,102.2629,102.1708,102.1792,13500.0
2015-01-21 11:10:00,122.0,122.18,122.0,122.16,4100.0,102.1792,102.3299,102.1792,102.3132,4100.0
2015-01-21 11:15:00,122.13,122.13,122.0,122.04,3100.0,102.2881,102.2881,102.1792,102.2127,3100.0
2015-01-21 11:20:00,122.02,122.02,121.85,121.96,13000.0,102.1959,102.1959,102.0535,102.1457,13000.0
2015-01-21 11:25:00,121.96,121.99,121.84,121.99,14100.0,102.1457,102.1708,102.0452,102.1708,14100.0
2015-01-21 11:30:00,122.02,122.02,121.85,121.91,12100.0,102.1959,102.1959,102.0535,102.1038,12100.0
2015-01-21 11:35:00,121.86,121.9,121.71,121.75,9500.0,102.0619,102.0954,101.9363,101.9698,9500.0
2015-01-21 11:40:00,121.73,121.79,121.68,121.79,5100.0,101.953,102.0033,101.9112,102.0033,5100.0
2015-01-21 11:45:00,121.8,121.91,121.8,121.91,4100.0,102.0117,102.1038,102.0117,102.1038,4100.0
2015-01-21 11:50:00,121.91,122.08,121.91,122.04,6500.0,102.1038,102.2462,102.1038,102.2127,6500.0
2015-01-21 11:55:00,122.06,122.21,122.06,122.07,6600.0,102.2294,102.3551,102.2294,102.2378,6600.0
2015-01-21 12:00:00,122.06,122.14,122.01,122.11,7400.0,102.2294,102.2964,102.1875,102.2713,7400.0
2015-01-21 12:05:00,122.12,122.16,122.01,122.05,9600.0,102.2797,102.3132,102.1875,102.2211,9600.0
2015-01-21 12:10:00,122.05,122.15,122.03,122.14,4200.0,102.2211,102.3048,102.2043,102.2964,4200.0
2015-01-21 12:15:00,122.13,122.2,122.11,122.11,7000.0,102.2881,102.3467,102.2713,102.2713,7000.0
2015-01-21 12:20:00,122.07,122.26,122.07,122.18,6500.0,102.2378,102.3969,102.2378,102.3299,6500.0
2015-01-21 12:25:00,122.16,122.32,122.14,122.32,6900.0,102.3132,102.4472,102.2964,102.4472,6900.0
2015-01-21 12:30:00,122.33,122.4,122.16,122.17,15700.0,102.4556,102.5142,102.3132,102.3216,15700.0
2015-01-21 12:35:00,122.2,122.2,122.06,122.06,8000.0,102.3467,102.3467,102.2294,102.2294,8000.0
2015-01-21 12:40:00,122.1,122.11,122.05,122.05,5300.0,102.2629,102.2713,102.2211,102.2211,5300.0
2015-01-21 12:45:00,122.08,122.2,122.06,122.12,8700.0,102.2462,102.3467,102.2294,102.2797,8700.0
2015-01-21 12:50:00,122.06,122.13,121.77,121.85,11400.0,102.2294,102.2881,101.9865,102.0535,11400.0
2015-01-21 12:55:00,121.81,121.99,121.81,121.92,4100.0,102.02,102.1708,102.02,102.1122,4100.0
2015-01-21 13:00:00,121.92,122.05,121.84,122.03,9200.0,102.1122,102.2211,102.0452,102.2043,9200.0
2015-01-21 13:05:00,121.99,122.0,121.89,121.95,7300.0,102.1708,102.1792,102.087,102.1373,7300.0
2015-01-21 13:10:00,121.95,121.95,121.84,121.92,6600.0,102.1373,102.1373,102.0452,102.1122,6600.0
2015-01-21 13:15:00,121.91,121.96,121.89,121.92,5000.0,102.1038,102.1457,102.087,102.1122,5000.0
2015-01-21 13:20:00,121.91,121.92,121.84,121.89,4700.0,102.1038,102.1122,102.0452,102.087,4700.0
2015-01-21 13:25:00,121.89,121.9,121.59,121.69,6700.0,102.087,102.0954,101.8358,101.9195,6700.0
2015-01-21 13:30:00,121.6,121.67,121.58,121.64,3800.0,101.8442,101.9028,101.8274,101.8777,3800.0
2015-01-21 13:35:00,121.59,121.78,121.52,121.78,6200.0,101.8358,101.9949,101.7772,101.9949,6200.0
2015-01-21 13:40:00,121.72,121.78,121.72,121.77,1500.0,101.9447,101.9949,101.9447,101.9865,1500.0
2015-01-21 13:45:00,121.81,121.85,121.78,121.83,7600.0,102.02,102.0535,101.9949,102.0368,7600.0
2015-01-21 13:50:00,121.83,121.92,121.83,121.86,10000.0,102.0368,102.1122,102.0368,102.0619,10000.0
2015-01-21 13:55:00,121.85,121.9,121.71,121.72,12700.0,102.0535,102.0954,101.9363,101.9447,12700.0
2015-01-21 14:00:00,121.72,121.73,121.58,121.73,20900.0,101.9447,101.953,101.8274,101.953,20900.0
2015-01-21 14:05:00,121.77,121.89,121.74,121.81,6600.0,101.9865,102.087,101.9614,102.02,6600.0
2015-01-21 14:10:00,121.78,121.92,121.7,121.9,10500.0,101.9949,102.1122,101.9279,102.0954,10500.0
2015-01-21 14:15:00,121.91,121.97,121.81,121.86,8000.0,102.1038,102.154,102.02,102.0619,8000.0
2015-01-21 14:20:00,121.88,121.99,121.84,121.93,12400.0,102.0787,102.1708,102.0452,102.1205,12400.0
2015-01-21 14:25:00,121.91,121.96,121.8,121.87,9500.0,102.1038,102.1457,102.0117,102.0703,9500.0
2015-01-21 14:30:00,121.88,121.92,121.79,121.79,4700.0,102.0787,102.1122,102.0033,102.0033,4700.0
2015-01-21 14:35:00,121.77,121.78,121.66,121.66,10500.0,101.9865,101.9949,101.8944,101.8944,10500.0
2015-01-21 14:40:00,121.67,121.78,121.66,121.76,11400.0,101.9028,101.9949,101.8944,101.9782,11400.0
2015-01-21 14:45:00,121.76,121.9,121.76,121.9,13700.0,101.9782,102.0954,101.9782,102.0954,13700.0
2015-01-21 14:50:00,121.9,121.9,121.76,121.82,7900.0,102.0954,102.0954,101.9782,102.0284,7900.0
2015-01-21 14:55:00,121.81,121.88,121.74,121.8,20700.0,102.02,102.0787,101.9614,102.0117,20700.0
2015-01-21 15:00:00,121.8,121.88,121.77,121.85,10400.0,102.0117,102.0787,101.9865,102.0535,10400.0
2015-01-21 15:05:00,121.86,121.89,121.76,121.76,14200.0,102.0619,102.087,101.9782,101.9782,14200.0
2015-01-21 15:10:00,121.74,121.9,121.68,121.86,17400.0,101.9614,102.0954,101.9112,102.0619,17400.0
2015-01-21 15:15:00,121.88,122.16,121.87,122.11,16300.0,102.0787,102.3132,102.0703,102.2713,16300.0
2015-01-21 15:20:00,122.13,122.14,122.02,122.04,16100.0,102.2881,102.2964,102.1959,102.2127,16100.0
2015-01-21 15:25:00,122.05,122.12,122.02,122.03,18100.0,102.2211,102.2797,102.1959,102.2043,18100.0
2015-01-21 15:30:00,122.01,122.15,122.0,122.08,15400.0,102.1875,102.3048,102.1792,102.2462,15400.0
2015-01-21 15:35:00,122.08,122.23,122.05,122.19,15700.0,102.2462,102.3718,102.2211,102.3383,15700.0
2015-01-21 15:40:00,122.19,122.25,122.13,122.23,10500.0,102.3383,102.3886,102.2881,102.3718,10500.0
2015-01-21 15:45:00,122.24,122.27,122.19,122.21,17300.0,102.3802,102.4053,102.3383,102.3551,17300.0
2015-01-21 15:50:00,122.2,122.21,122.15,122.15,16200.0,102.3467,102.3551,102.3048,102.3048,16200.0
2015-01-21 15:55:00,122.15,122.18,122.03,122.12,52300.0,102.3048,102.3299,102.2043,102.2797,52300.0
2015-01-22 09:30:00,122.7,122.85,122.01,122.09,19100.0,102.7654,102.8911,102.1875,102.2546,19100.0
2015-01-22 09:35:00,122.1,122.65,121.93,122.42,25900.0,102.2629,102.7236,102.1205,102.5309,25900.0
2015-01-22 09:40:00,122.39,122.52,121.97,122.23,14000.0,102.5058,102.6147,102.154,102.3718,14000.0
2015-01-22 09:45:00,122.21,122.21,121.47,121.6,11100.0,102.3551,102.3551,101.7353,101.8442,11100.0
2015-01-22 09:50:00,121.6,121.71,121.43,121.51,28600.0,101.8442,101.9363,101.7018,101.7688,28600.0
2015-01-22 09:55:00,121.52,121.86,121.23,121.86,10400.0,101.7772,102.0619,101.5343,102.0619,10400.0
2015-01-22 10:00:00,121.86,122.2,121.79,122.02,11400.0,102.0619,102.3467,102.0033,102.1959,11400.0
2015-01-22 10:05:00,121.97,122.44,121.97,122.4,21400.0,102.154,102.5477,102.154,102.5142,21400.0
2015-01-22 10:10:00,122.37,122.66,122.22,122.65,9300.0,102.4891,102.7319,102.3634,102.7236,9300.0
2015-01-22 10:15:00,122.59,123.03,122.56,123.01,13800.0,102.6733,103.0418,102.6482,103.0251,13800.0
2015-01-22 10:20:00,122.99,123.12,122.93,123.05,16100.0,103.0083,103.1172,102.9581,103.0586,16100.0
2015-01-22 10:25:00,123.07,123.09,122.88,122.96,8600.0,103.0753,103.0921,102.9162,102.9832,8600.0
2015-01-22 10:30:00,122.96,123.0,122.86,122.9,7400.0,102.9832,103.0167,102.8995,102.933,7400.0
2015-01-22 10:35:00,122.9,123.02,122.85,122.86,12000.0,102.933,103.0335,102.8911,102.8995,12000.0
2015-01-22 10:40:00,122.86,123.08,122.86,123.07,17700.0,102.8995,103.0837,102.8995,103.0753,17700.0
2015-01-22 10:45:00,123.1,123.23,123.07,123.17,15100.0,103.1005,103.2093,103.0753,103.1591,15100.0
2015-01-22 10:50:00,123.16,123.19,122.94,122.96,18200.0,103.1507,103.1758,102.9665,102.9832,18200.0
2015-01-22 10:55:00,122.99,123.23,122.98,123.15,12600.0,103.0083,103.2093,103.0,103.1423,12600.0
2015-01-22 11:00:00,123.14,123.18,123.02,123.08,9900.0,103.134,103.1675,103.0335,103.0837,9900.0
2015-01-22 11:05:00,123.06,123.11,123.01,123.09,11000.0,103.067,103.1088,103.0251,103.0921,11000.0
2015-01-22 11:10:00,123.1,123.1,122.84,122.86,12600.0,103.1005,103.1005,102.8827,102.8995,12600.0
2015-01-22 11:15:00,122.85,122.9,122.75,122.81,17700.0,102.8911,102.933,102.8073,102.8576,17700.0
2015-01-22 11:20:00,122.82,123.06,122.8,123.06,11400.0,102.866,103.067,102.8492,103.067,11400.0
2015-01-22 11:25:00,123.08,123.1,122.83,122.84,16400.0,103.0837,103.1005,102.8743,102.8827,16400.0
2015-01-22 11:30:00,122.85,122.88,122.53,122.56,22600.0,102.8911,102.9162,102.6231,102.6482,22600.0
2015-01-22 11:35:00,122.62,122.64,122.38,122.49,10800.0,102.6984,102.7152,102.4974,102.5896,10800.0
2015-01-22 11:40:00,122.47,122.54,122.47,122.54,3900.0,102.5728,102.6314,102.5728,102.6314,3900.0
2015-01-22 11:45:00,122.55,122.57,122.41,122.42,9000.0,102.6398,102.6566,102.5226,102.5309,9000.0
2015-01-22 11:50:00,122.43,122.44,122.09,122.09,20000.0,102.5393,102.5477,102.2546,102.2546,20000.0
2015-01-22 11:55:00,122.12,122.29,122.1,122.29,7800.0,102.2797,102.4221,102.2629,102.4221,7800.0
2015-01-22 12:00:00,122.35,122.4,122.34,122.35,9000.0,102.4723,102.5142,102.4639,102.4723,9000.0
2015-01-22 12:05:00,122.4,122.47,122.27,122.36,12700.0,102.5142,102.5728,102.4053,102.4807,12700.0
2015-01-22 12:10:00,122.37,122.55,122.33,122.5,2900.0,102.4891,102.6398,102.4556,102.5979,2900.0
2015-01-22 12:15:00,122.5,122.55,122.46,122.5,9400.0,102.5979,102.6398,102.5644,102.5979,9400.0
2015-01-22 12:20:00,122.5,122.54,122.45,122.5,8300.0,102.5979,102.6314,102.5561,102.5979,8300.0
2015-01-22 12:25:00,122.5,122.56,122.45,122.51,8100.0,102.5979,102.6482,102.5561,102.6063,8100.0
2015-01-22 12:30:00,122.5,122.5,122.23,122.24,5600.0,102.5979,102.5979,102.3718,102.3802,5600.0
2015-01-22 12:35:00,122.24,122.25,122.14,122.14,5600.0,102.3802,102.3886,102.2964,102.2964,5600.0
2015-01-22 12:40:00,122.16,122.24,122.09,122.24,3300.0,102.3132,102.3802,102.2546,102.3802,3300.0
2015-01-22 12:45:00,122.25,122.27,122.04,122.14,13200.0,102.3886,102.4053,102.2127,102.2964,13200.0
2015-01-22 12:50:00,122.12,122.14,121.95,121.96,5300.0,102.2797,102.2964,102.1373,102.1457,5300.0
2015-01-22 12:55:00,121.98,122.15,121.98,122.15,3100.0,102.1624,102.3048,102.1624,102.3048,3100.0
2015-01-22 13:00:00,122.18,122.41,122.14,122.4,6000.0,102.3299,102.5226,102.2964,102.5142,6000.0
2015-01-22 13:05:00,122.4,122.48,122.38,122.44,4800.0,102.5142,102.5812,102.4974,102.5477,4800.0
2015-01-22 13:10:00,122.48,122.55,122.48,122.49,3000.0,102.5812,102.6398,102.5812,102.5896,3000.0
2015-01-22 13:15:00,122.48,122.51,122.33,122.34,6200.0,102.5812,102.6063,102.4556,102.4639,6200.0
2015-01-22 13:20:00,122.33,122.34,122.27,122.33,6800.0,102.4556,102.4639,102.4053,102.4556,6800.0
2015-01-22 13:25:00,122.33,122.35,122.21,122.25,7200.0,102.4556,102.4723,102.3551,102.3886,7200.0
2015-01-22 13:30:00,122.28,122.37,122.25,122.27,13400.0,102.4137,102.4891,102.3886,102.4053,13400.0
2015-01-22 13:35:00,122.27,122.27,122.14,122.26,14900.0,102.4053,102.4053,102.2964,102.3969,14900.0
2015-01-22 13:40:00,122.26,122.33,122.19,122.23,23800.0,102.3969,102.4556,102.3383,102.3718,23800.0
2015-01-22 13:45:00,122.25,122.28,122.19,122.2,17100.0,102.3886,102.4137,102.3383,102.3467,17100.0
2015-01-22 13:50:00,122.2,122.23,122.13,122.17,24400.0,102.3467,102.3718,102.2881,102.3216,24400.0
2015-01-22 13:55:00,122.18,122.18,122.15,122.17,9900.0,102.3299,102.3299,102.3048,102.3216,9900.0
2015-01-22 14:00:00,122.17,122.38,122.16,122.31,49200.0,102.3216,102.4974,102.3132,102.4388,49200.0
2015-01-22 14:05:00,122.33,122.4,122.24,122.33,51200.0,102.4556,102.5142,102.3802,102.4556,51200.0
2015-01-22 14:10:00,122.32,122.42,122.31,122.37,45000.0,102.4472,102.5309,102.4388,102.4891,45000.0
2015-01-22 14:15:00,122.38,122.5,122.34,122.37,40000.0,102.4974,102.5979,102.4639,102.4891,40000.0
2015-01-22 14:20:00,122.37,122.37,122.29,122.31,21000.0,102.4891,102.4891,102.4221,102.4388,21000.0
2015-01-22 14:25:00,122.31,122.55,122.29,122.55,30900.0,102.4388,102.6398,102.4221,102.6398,30900.0
2015-01-22 14:30:00,122.56,122.78,122.56,122.68,28600.0,102.6482,102.8325,102.6482,102.7487,28600.0
2015-01-22 14:35:00,122.68,122.72,122.58,122.6,25300.0,102.7487,102.7822,102.6649,102.6817,25300.0
2015-01-22 14:40:00,122.62,122.8,122.5,122.8,22700.0,102.6984,102.8492,102.5979,102.8492,22700.0
2015-01-22 14:45:00,122.82,123.05,122.82,122.96,8800.0,102.866,103.0586,102.866,102.9832,8800.0
2015-01-22 14:50:00,122.98,123.03,122.95,123.0,11700.0,103.0,103.0418,102.9748,103.0167,11700.0
2015-01-22 14:55:00,123.0,123.03,122.98,123.0,15200.0,103.0167,103.0418,103.0,103.0167,15200.0
2015-01-22 15:00:00,123.02,123.06,122.98,123.01,54900.0,103.0335,103.067,103.0,103.0251,54900.0
2015-01-22 15:05:00,123.0,123.04,122.99,123.04,25500.0,103.0167,103.0502,103.0083,103.0502,25500.0
2015-01-22 15:10:00,123.01,123.18,123.0,123.1,11000.0,103.0251,103.1675,103.0167,103.1005,11000.0
2015-01-22 15:15:00,123.12,123.29,123.11,123.2,22300.0,103.1172,103.2596,103.1088,103.1842,22300.0
2015-01-22 15:20:00,123.19,123.21,123.05,123.05,18200.0,103.1758,103.1926,103.0586,103.0586,18200.0
2015-01-22 15:25:00,123.07,123.1,122.95,123.01,36800.0,103.0753,103.1005,102.9748,103.0251,36800.0
2015-01-22 15:30:00,123.02,123.14,122.99,123.09,30200.0,103.0335,103.134,103.0083,103.0921,30200.0
2015-01-22 15:35:00,123.1,123.15,123.06,123.14,21000.0,103.1005,103.1423,103.067,103.134,21000.0
2015-01-22 15:40:00,123.12,123.28,123.07,123.28,24800.0,103.1172,103.2512,103.0753,103.2512,24800.0
2015-01-22 15:45:00,123.28,123.33,123.08,123.08,40100.0,103.2512,103.2931,103.0837,103.0837,40100.0
2015-01-22 15:50:00,123.08,123.08,122.97,123.04,27900.0,103.0837,103.0837,102.9916,103.0502,27900.0
2015-01-22 15:55:00,123.03,123.03,122.82,122.99,77000.0,103.0418,103.0418,102.866,103.0083,77000.0
2015-01-23 09:30:00,122.65,123.14,122.65,123.14,10100.0,102.7236,103.134,102.7236,103.134,10100.0
2015-01-23 09:35:00,123.09,123.43,122.68,122.77,7800.0,103.0921,103.3768,102.7487,102.8241,7800.0
2015-01-23 09:40:00,122.79,122.97,122.42,122.46,6600.0,102.8408,102.9916,102.5309,102.5644,6600.0
2015-01-23 09:45:00,122.28,122.69,122.26,122.26,7800.0,102.4137,102.7571,102.3969,102.3969,7800.0
2015-01-23 09:50:00,122.47,122.48,122.18,122.37,15000.0,102.5728,102.5812,102.3299,102.4891,15000.0
2015-01-23 09:55:00,122.37,122.65,122.31,122.42,23500.0,102.4891,102.7236,102.4388,102.5309,23500.0
2015-01-23 10:00:00,122.38,122.84,122.38,122.62,6700.0,102.4974,102.8827,102.4974,102.6984,6700.0
2015-01-23 10:05:00,122.66,123.07,122.64,122.77,7700.0,102.7319,103.0753,102.7152,102.8241,7700.0
2015-01-23 10:10:00,122.78,122.86,122.46,122.47,8700.0,102.8325,102.8995,102.5644,102.5728,8700.0
2015-01-23 10:15:00,122.49,122.5,122.31,122.4,7700.0,102.5896,102.5979,102.4388,102.5142,7700.0
2015-01-23 10:20:00,122.46,122.61,122.37,122.45,10000.0,102.5644,102.6901,102.4891,102.5561,10000.0
2015-01-23 10:25:00,122.42,122.78,122.37,122.69,12200.0,102.5309,102.8325,102.4891,102.7571,12200.0
2015-01-23 10:30:00,122.75,122.75,122.57,122.62,12500.0,102.8073,102.8073,102.6566,102.6984,12500.0
2015-01-23 10:35:00,122.66,122.75,122.54,122.69,5600.0,102.7319,102.8073,102.6314,102.7571,5600.0
2015-01-23 10:40:00,122.69,122.69,122.55,122.57,4300.0,102.7571,102.7571,102.6398,102.6566,4300.0
2015-01-23 10:45:00,122.57,122.57,122.44,122.55,5700.0,102.6566,102.6566,102.5477,102.6398,5700.0
2015-01-23 10:50:00,122.55,122.87,122.49,122.81,10000.0,102.6398,102.9078,102.5896,102.8576,10000.0
2015-01-23 10:55:00,122.81,123.0,122.77,122.92,10000.0,102.8576,103.0167,102.8241,102.9497,10000.0
2015-01-23 11:00:00,122.87,123.12,122.87,123.09,5200.0,102.9078,103.1172,102.9078,103.0921,5200.0
2015-01-23 11:05:00,123.08,123.1,122.98,123.0,14700.0,103.0837,103.1005,103.0,103.0167,14700.0
2015-01-23 11:10:00,123.03,123.11,122.89,122.91,7700.0,103.0418,103.1088,102.9246,102.9413,7700.0
2015-01-23 11:15:00,122.93,123.01,122.84,122.98,6400.0,102.9581,103.0251,102.8827,103.0,6400.0
2015-01-23 11:20:00,122.98,123.09,122.88,123.05,4900.0,103.0,103.0921,102.9162,103.0586,4900.0
2015-01-23 11:25:00,123.01,123.14,122.92,123.14,9000.0,103.0251,103.134,102.9497,103.134,9000.0
2015-01-23 11:30:00,123.1,123.11,122.99,123.03,5700.0,103.1005,103.1088,103.0083,103.0418,5700.0
2015-01-23 11:35:00,123.0,123.11,122.98,123.04,3600.0,103.0167,103.1088,103.0,103.0502,3600.0
2015-01-23 11:40:00,123.03,123.05,122.89,122.92,2900.0,103.0418,103.0586,102.9246,102.9497,2900.0
2015-01-23 11:45:00,122.95,123.09,122.94,123.05,5200.0,102.9748,103.0921,102.9665,103.0586,5200.0
2015-01-23 11:50:00,123.08,123.09,122.84,122.89,49300.0,103.0837,103.0921,102.8827,102.9246,49300.0
2015-01-23 11:55:00,122.89,122.95,122.77,122.8,3500.0,102.9246,102.9748,102.8241,102.8492,3500.0
2015-01-23 12:00:00,122.8,122.9,122.74,122.83,3200.0,102.8492,102.933,102.7989,102.8743,3200.0
2015-01-23 12:05:00,122.79,122.95,122.79,122.95,29600.0,102.8408,102.9748,102.8408,102.9748,29600.0
2015-01-23 12:10:00,122.93,123.19,122.93,123.16,5600.0,102.9581,103.1758,102.9581,103.1507,5600.0
2015-01-23 12:15:00,123.15,123.15,123.0,123.0,4900.0,103.1423,103.1423,103.0167,103.0167,4900.0
2015-01-23 12:20:00,122.96,123.01,122.9,123.01,2700.0,102.9832,103.0251,102.933,103.0251,2700.0
2015-01-23 12:25:00,123.04,123.12,123.02,123.12,2900.0,103.0502,103.1172,103.0335,103.1172,2900.0
2015-01-23 12:30:00,123.09,123.17,123.08,123.17,4300.0,103.0921,103.1591,103.0837,103.1591,4300.0
2015-01-23 12:35:00,123.18,123.37,123.12,123.32,3900.0,103.1675,103.3266,103.1172,103.2847,3900.0
2015-01-23 12:40:00,123.3,123.31,123.09,123.16,18100.0,103.268,103.2763,103.0921,103.1507,18100.0
2015-01-23 12:45:00,123.11,123.14,123.08,123.14,3000.0,103.1088,103.134,103.0837,103.134,3000.0
2015-01-23 12:50:00,123.13,123.16,123.05,123.05,8000.0,103.1256,103.1507,103.0586,103.0586,8000.0
2015-01-23 12:55:00,123.04,123.05,122.98,123.05,3800.0,103.0502,103.0586,103.0,103.0586,3800.0
2015-01-23 13:00:00,123.04,123.11,123.01,123.11,5200.0,103.0502,103.1088,103.0251,103.1088,5200.0
2015-01-23 13:05:00,123.14,123.2,123.12,123.14,9900.0,103.134,103.1842,103.1172,103.134,9900.0
2015-01-23 13:10:00,123.13,123.16,123.11,123.11,5600.0,103.1256,103.1507,103.1088,103.1088,5600.0
2015-01-23 13:15:00,123.09,123.12,122.93,122.93,5200.0,103.0921,103.1172,102.9581,102.9581,5200.0
2015-01-23 13:20:00,122.92,122.93,122.8,122.84,4100.0,102.9497,102.9581,102.8492,102.8827,4100.0
2015-01-23 13:25:00,122.85,122.92,122.82,122.83,3900.0,102.8911,102.9497,102.866,102.8743,3900.0
2015-01-23 13:30:00,122.85,122.89,122.84,122.86,4900.0,102.8911,102.9246,102.8827,102.8995,4900.0
2015-01-23 13:35:00,122.87,122.99,122.85,122.99,6100.0,102.9078,103.0083,102.8911,103.0083,6100.0
2015-01-23 13:40:00,123.02,123.14,122.99,123.13,8000.0,103.0335,103.134,103.0083,103.1256,8000.0
2015-01-23 13:45:00,123.11,123.17,123.06,123.17,4400.0,103.1088,103.1591,103.067,103.1591,4400.0
2015-01-23 13:50:00,123.16,123.17,123.13,123.15,37600.0,103.1507,103.1591,103.1256,103.1423,37600.0
2015-01-23 13:55:00,123.13,123.14,123.04,123.13,4400.0,103.1256,103.134,103.0502,103.1256,4400.0
2015-01-23 14:00:00,123.11,123.14,123.09,123.12,4700.0,103.1088,103.134,103.0921,103.1172,4700.0
2015-01-23 14:05:00,123.11,123.13,122.98,123.11,5600.0,103.1088,103.1256,103.0,103.1088,5600.0
2015-01-23 14:10:00,123.11,123.11,123.0,123.01,5000.0,103.1088,103.1088,103.0167,103.0251,5000.0
2015-01-23 14:15:00,123.01,123.01,122.82,122.84,9900.0,103.0251,103.0251,102.866,102.8827,9900.0
2015-01-23 14:20:00,122.83,122.88,122.81,122.86,5800.0,102.8743,102.9162,102.8576,102.8995,5800.0
2015-01-23 14:25:00,122.84,122.84,122.75,122.77,10900.0,102.8827,102.8827,102.8073,102.8241,10900.0
2015-01-23 14:30:00,122.77,122.78,122.7,122.76,4300.0,102.8241,102.8325,102.7654,102.8157,4300.0
2015-01-23 14:35:00,122.75,122.75,122.64,122.75,7400.0,102.8073,102.8073,102.7152,102.8073,7400.0
2015-01-23 14:40:00,122.77,122.85,122.75,122.79,4800.0,102.8241,102.8911,102.8073,102.8408,4800.0
2015-01-23 14:45:00,122.84,122.85,122.72,122.77,7800.0,102.8827,102.8911,102.7822,102.8241,7800.0
2015-01-23 14:50:00,122.79,122.83,122.71,122.77,10400.0,102.8408,102.8743,102.7738,102.8241,10400.0
2015-01-23 14:55:00,122.72,122.77,122.6,122.6,4900.0,102.7822,102.8241,102.6817,102.6817,4900.0
2015-01-23 15:00:00,122.6,122.61,122.47,122.55,9200.0,102.6817,102.6901,102.5728,102.6398,9200.0
2015-01-23 15:05:00,122.51,122.67,122.46,122.6,8100.0,102.6063,102.7403,102.5644,102.6817,8100.0
2015-01-23 15:10:00,122.63,122.69,122.59,122.6,6000.0,102.7068,102.7571,102.6733,102.6817,6000.0
2015-01-23 15:15:00,122.59,122.62,122.45,122.52,7600.0,102.6733,102.6984,102.5561,102.6147,7600.0
2015-01-23 15:20:00,122.53,122.59,122.45,122.47,11100.0,102.6231,102.6733,102.5561,102.5728,11100.0
2015-01-23 15:25:00,122.48,122.48,122.39,122.46,13800.0,102.5812,102.5812,102.5058,102.5644,13800.0
2015-01-23 15:30:00,122.44,122.44,122.23,122.29,16000.0,102.5477,102.5477,102.3718,102.4221,16000.0
2015-01-23 15:35:00,122.29,122.35,122.26,122.31,16800.0,102.4221,102.4723,102.3969,102.4388,16800.0
2015-01-23 15:40:00,122.31,122.53,122.29,122.52,27900.0,102.4388,102.6231,102.4221,102.6147,27900.0
2015-01-23 15:45:00,122.52,122.52,122.32,122.35,34000.0,102.6147,102.6147,102.4472,102.4723,34000.0
2015-01-23 15:50:00,122.34,122.4,122.01,122.14,52300.0,102.4639,102.5142,102.1875,102.2964,52300.0
2015-01-23 15:55:00,122.14,122.14,121.85,121.98,85900.0,102.2964,102.2964,102.0535,102.1624,85900.0
2015-01-26 09:30:00,122.23,122.89,121.71,121.72,11000.0,102.3718,102.9246,101.9363,101.9447,11000.0
2015-01-26 09:35:00,121.74,122.12,121.51,121.51,20900.0,101.9614,102.2797,101.7688,101.7688,20900.0
2015-01-26 09:40:00,121.45,121.81,121.14,121.15,21200.0,101.7185,102.02,101.4589,101.4673,21200.0
2015-01-26 09:45:00,121.15,121.26,121.02,121.06,28600.0,101.4673,101.5594,101.3584,101.3919,28600.0
2015-01-26 09:50:00,121.07,121.72,120.95,121.72,33000.0,101.4003,101.9447,101.2998,101.9447,33000.0
2015-01-26 09:55:00,121.73,121.9,121.66,121.72,30500.0,101.953,102.0954,101.8944,101.9447,30500.0
2015-01-26 10:00:00,121.71,121.86,121.66,121.8,23300.0,101.9363,102.0619,101.8944,102.0117,23300.0
2015-01-26 10:05:00,121.8,122.54,121.8,122.33,38100.0,102.0117,102.6314,102.0117,102.4556,38100.0
2015-01-26 10:10:00,122.36,122.4,122.09,122.11,15600.0,102.4807,102.5142,102.2546,102.2713,15600.0
2015-01-26 10:15:00,122.08,122.23,121.82,121.86,16900.0,102.2462,102.3718,102.0284,102.0619,16900.0
2015-01-26 10:20:00,121.86,121.97,121.81,121.96,17800.0,102.0619,102.154,102.02,102.1457,17800.0
2015-01-26 10:25:00,121.96,122.23,121.94,122.1,23700.0,102.1457,102.3718,102.1289,102.2629,23700.0
2015-01-26 10:30:00,122.16,122.16,121.97,122.1,10600.0,102.3132,102.3132,102.154,102.2629,10600.0
2015-01-26 10:35:00,122.11,122.41,122.11,122.36,6000.0,102.2713,102.5226,102.2713,102.4807,6000.0
2015-01-26 10:40:00,122.41,122.49,122.35,122.39,28200.0,102.5226,102.5896,102.4723,102.5058,28200.0
2015-01-26 10:45:00,122.37,122.42,122.27,122.33,8500.0,102.4891,102.5309,102.4053,102.4556,8500.0
2015-01-26 10:50:00,122.35,122.42,122.16,122.16,11400.0,102.4723,102.5309,102.3132,102.3132,11400.0
2015-01-26 10:55:00,122.21,122.21,121.91,122.01,25400.0,102.3551,102.3551,102.1038,102.1875,25400.0
2015-01-26 11:00:00,121.99,122.02,121.87,121.95,9000.0,102.1708,102.1959,102.0703,102.1373,9000.0
2015-01-26 11:05:00,121.96,122.0,121.72,121.72,19400.0,102.1457,102.1792,101.9447,101.9447,19400.0
2015-01-26 11:10:00,121.73,121.83,121.68,121.83,7800.0,101.953,102.0368,101.9112,102.0368,7800.0
2015-01-26 11:15:00,121.85,121.85,121.75,121.8,11300.0,102.0535,102.0535,101.9698,102.0117,11300.0
2015-01-26 11:20:00,121.78,121.98,121.78,121.9,24000.0,101.9949,102.1624,101.9949,102.0954,24000.0
2015-01-26 11:25:00,121.89,122.0,121.85,122.0,13000.0,102.087,102.1792,102.0535,102.1792,13000.0
2015-01-26 11:30:00,122.01,122.03,121.82,121.91,8800.0,102.1875,102.2043,102.0284,102.1038,8800.0
2015-01-26 11:35:00,121.91,121.97,121.86,121.89,7800.0,102.1038,102.154,102.0619,102.087,7800.0
2015-01-26 11:40:00,121.9,122.01,121.88,121.93,6000.0,102.0954,102.1875,102.0787,102.1205,6000.0
2015-01-26 11:45:00,121.97,122.01,121.92,121.95,12400.0,102.154,102.1875,102.1122,102.1373,12400.0
2015-01-26 11:50:00,121.95,122.18,121.94,122.16,12400.0,102.1373,102.3299,102.1289,102.3132,12400.0
2015-01-26 11:55:00,122.15,122.15,121.96,121.97,9300.0,102.3048,102.3048,102.1457,102.154,9300.0
2015-01-26 12:00:00,121.97,122.0,121.85,121.89,9000.0,102.154,102.1792,102.0535,102.087,9000.0
2015-01-26 12:05:00,121.91,122.11,121.91,122.09,11500.0,102.1038,102.2713,102.1038,102.2546,11500.0
2015-01-26 12:10:00,122.09,122.19,122.08,122.09,2800.0,102.2546,102.3383,102.2462,102.2546,2800.0
2015-01-26 12:15:00,122.08,122.43,122.07,122.3,9600.0,102.2462,102.5393,102.2378,102.4304,9600.0
2015-01-26 12:20:00,122.3,122.33,122.19,122.19,17200.0,102.4304,102.4556,102.3383,102.3383,17200.0
2015-01-26 12:25:00,122.21,122.26,122.2,122.23,11300.0,102.3551,102.3969,102.3467,102.3718,11300.0
2015-01-26 12:30:00,122.25,122.29,121.9,121.9,6600.0,102.3886,102.4221,102.0954,102.0954,6600.0
2015-01-26 12:35:00,121.91,121.97,121.87,121.96,6000.0,102.1038,102.154,102.0703,102.1457,6000.0
2015-01-26 12:40:00,121.94,121.96,121.87,121.91,7100.0,102.1289,102.1457,102.0703,102.1038,7100.0
2015-01-26 12:45:00,121.92,121.93,121.86,121.91,7800.0,102.1122,102.1205,102.0619,102.1038,7800.0
2015-01-26 12:50:00,121.9,122.03,121.9,121.97,16800.0,102.0954,102.2043,102.0954,102.154,16800.0
2015-01-26 12:55:00,121.97,122.0,121.93,121.96,20300.0,102.154,102.1792,102.1205,102.1457,20300.0
2015-01-26 13:00:00,122.0,122.06,121.94,122.05,9400.0,102.1792,102.2294,102.1289,102.2211,9400.0
2015-01-26 13:05:00,122.07,122.12,121.94,122.0,14300.0,102.2378,102.2797,102.1289,102.1792,14300.0
2015-01-26 13:10:00,122.01,122.01,121.7,121.83,54000.0,102.1875,102.1875,101.9279,102.0368,54000.0
2015-01-26 13:15:00,121.81,121.95,121.81,121.88,34800.0,102.02,102.1373,102.02,102.0787,34800.0
2015-01-26 13:20:00,121.86,121.99,121.79,121.8,22100.0,102.0619,102.1708,102.0033,102.0117,22100.0
2015-01-26 13:25:00,121.8,121.88,121.78,121.83,15900.0,102.0117,102.0787,101.9949,102.0368,15900.0
2015-01-26 13:30:00,121.83,121.93,121.8,121.91,36300.0,102.0368,102.1205,102.0117,102.1038,36300.0
2015-01-26 13:35:00,121.9,122.04,121.89,122.0,19200.0,102.0954,102.2127,102.087,102.1792,19200.0
2015-01-26 13:40:00,121.99,122.18,121.89,122.03,27600.0,102.1708,102.3299,102.087,102.2043,27600.0
2015-01-26 13:45:00,122.04,122.24,122.0,122.2,29900.0,102.2127,102.3802,102.1792,102.3467,29900.0
2015-01-26 13:50:00,122.18,122.2,121.99,122.01,20200.0,102.3299,102.3467,102.1708,102.1875,20200.0
2015-01-26 13:55:00,122.01,122.1,121.99,122.08,18500.0,102.1875,102.2629,102.1708,102.2462,18500.0
2015-01-26 14:00:00,122.09,122.13,121.99,122.04,38900.0,102.2546,102.2881,102.1708,102.2127,38900.0
2015-01-26 14:05:00,122.03,122.07,121.99,121.99,36300.0,102.2043,102.2378,102.1708,102.1708,36300.0
2015-01-26 14:10:00,121.99,122.02,121.91,121.97,14500.0,102.1708,102.1959,102.1038,102.154,14500.0
2015-01-26 14:15:00,121.98,122.04,121.98,122.03,9900.0,102.1624,102.2127,102.1624,102.2043,9900.0
2015-01-26 14:20:00,122.03,122.03,121.97,121.99,17300.0,102.2043,102.2043,102.154,102.1708,17300.0
2015-01-26 14:25:00,121.98,122.01,121.77,121.93,38300.0,102.1624,102.1875,101.9865,102.1205,38300.0
2015-01-26 14:30:00,121.93,122.0,121.74,121.89,22900.0,102.1205,102.1792,101.9614,102.087,22900.0
2015-01-26 14:35:00,121.89,121.92,121.73,121.88,25300.0,102.087,102.1122,101.953,102.0787,25300.0
2015-01-26 14:40:00,121.9,121.96,121.87,121.89,18100.0,102.0954,102.1457,102.0703,102.087,18100.0
2015-01-26 14:45:00,121.87,121.89,121.77,121.88,11700.0,102.0703,102.087,101.9865,102.0787,11700.0
2015-01-26 14:50:00,121.89,121.97,121.88,121.97,13500.0,102.087,102.154,102.0787,102.154,13500.0
2015-01-26 14:55:00,121.96,122.05,121.95,122.02,19500.0,102.1457,102.2211,102.1373,102.1959,19500.0
2015-01-26 15:00:00,122.03,122.07,121.88,122.07,21200.0,102.2043,102.2378,102.0787,102.2378,21200.0
2015-01-26 15:05:00,122.06,122.16,122.05,122.16,27500.0,102.2294,102.3132,102.2211,102.3132,27500.0
2015-01-26 15:10:00,122.16,122.56,122.15,122.18,111300.0,102.3132,102.6482,102.3048,102.3299,111300.0
2015-01-26 15:15:00,122.16,122.24,122.14,122.2,51000.0,102.3132,102.3802,102.2964,102.3467,51000.0
2015-01-26 15:20:00,122.19,122.37,122.18,122.33,57500.0,102.3383,102.4891,102.3299,102.4556,57500.0
2015-01-26 15:25:00,122.34,122.41,122.31,122.39,64900.0,102.4639,102.5226,102.4388,102.5058,64900.0
2015-01-26 15:30:00,122.39,122.51,122.36,122.4,92300.0,102.5058,102.6063,102.4807,102.5142,92300.0
2015-01-26 15:35:00,122.39,122.68,122.3,122.61,49300.0,102.5058,102.7487,102.4304,102.6901,49300.0
2015-01-26 15:40:00,122.63,122.66,122.5,122.57,42300.0,102.7068,102.7319,102.5979,102.6566,42300.0
2015-01-26 15:45:00,122.58,122.61,122.56,122.59,37700.0,102.6649,102.6901,102.6482,102.6733,37700.0
2015-01-26 15:50:00,122.6,122.69,122.58,122.63,75400.0,102.6817,102.7571,102.6649,102.7068,75400.0
2015-01-26 15:55:00,122.64,122.8,122.61,122.75,85700.0,102.7152,102.8492,102.6901,102.8073,85700.0
2015-01-27 09:30:00,122.48,123.22,120.0,120.33,223500.0,102.5812,103.201,100.5041,100.7805,223500.0
2015-01-27 09:35:00,120.58,120.76,120.22,120.51,138100.0,100.9899,101.1406,100.6884,100.9312,138100.0
2015-01-27 09:40:00,120.57,121.4,119.16,119.16,156800.0,100.9815,101.6767,99.8006,99.8006,156800.0
2015-01-27 09:45:00,119.29,120.77,119.24,120.65,94100.0,99.9095,101.149,99.8676,101.0485,94100.0
2015-01-27 09:50:00,120.74,120.76,120.25,120.64,134200.0,101.1239,101.1406,100.7135,101.0401,134200.0
2015-01-27 09:55:00,120.66,120.73,119.78,120.25,44600.0,101.0569,101.1155,100.3198,100.7135,44600.0
2015-01-27 10:00:00,120.26,120.51,119.99,120.3,51700.0,100.7219,100.9312,100.4957,100.7554,51700.0
2015-01-27 10:05:00,120.29,120.62,120.11,120.48,25100.0,100.747,101.0234,100.5962,100.9061,25100.0
2015-01-27 10:10:00,120.48,121.15,120.45,120.71,53100.0,100.9061,101.4673,100.881,101.0988,53100.0
2015-01-27 10:15:00,120.68,120.9,120.66,120.88,20000.0,101.0736,101.2579,101.0569,101.2411,20000.0
2015-01-27 10:20:00,120.89,121.4,120.89,121.25,66100.0,101.2495,101.6767,101.2495,101.551,66100.0
2015-01-27 10:25:00,121.27,121.91,121.24,121.63,39200.0,101.5678,102.1038,101.5426,101.8693,39200.0
2015-01-27 10:30:00,121.63,121.76,121.12,121.32,66000.0,101.8693,101.9782,101.4421,101.6097,66000.0
2015-01-27 10:35:00,121.29,121.41,121.04,121.08,82600.0,101.5845,101.685,101.3751,101.4086,82600.0
2015-01-27 10:40:00,121.06,121.06,120.78,120.84,27900.0,101.3919,101.3919,101.1574,101.2076,27900.0
2015-01-27 10:45:00,120.82,121.13,120.81,120.97,49100.0,101.1909,101.4505,101.1825,101.3165,49100.0
2015-01-27 10:50:00,120.98,121.4,120.96,121.36,26600.0,101.3249,101.6767,101.3081,101.6432,26600.0
2015-01-27 10:55:00,121.37,121.53,121.3,121.51,29700.0,101.6515,101.7855,101.5929,101.7688,29700.0
2015-01-27 11:00:00,121.47,121.86,121.47,121.86,12800.0,101.7353,102.0619,101.7353,102.0619,12800.0
2015-01-27 11:05:00,121.89,122.82,121.89,122.63,36100.0,102.087,102.866,102.087,102.7068,36100.0
2015-01-27 11:10:00,122.7,122.96,122.43,122.82,81600.0,102.7654,102.9832,102.5393,102.866,81600.0
2015-01-27 11:15:00,122.75,123.59,122.71,123.34,70900.0,102.8073,103.5109,102.7738,103.3015,70900.0
2015-01-27 11:20:00,123.41,123.41,122.19,122.19,45900.0,103.3601,103.3601,102.3383,102.3383,45900.0
2015-01-27 11:25:00,122.29,123.02,122.21,122.87,43900.0,102.4221,103.0335,102.3551,102.9078,43900.0
2015-01-27 11:30:00,122.96,123.21,122.51,122.51,18800.0,102.9832,103.1926,102.6063,102.6063,18800.0
2015-01-27 11:35:00,122.45,122.83,122.39,122.8,38200.0,102.5561,102.8743,102.5058,102.8492,38200.0
2015-01-27 11:40:00,122.77,123.02,122.75,122.94,22200.0,102.8241,103.0335,102.8073,102.9665,22200.0
2015-01-27 11:45:00,122.95,123.28,122.9,123.28,57800.0,102.9748,103.2512,102.933,103.2512,57800.0
2015-01-27 11:50:00,123.29,123.29,122.76,122.86,10400.0,103.2596,103.2596,102.8157,102.8995,10400.0
2015-01-27 11:55:00,122.92,122.92,122.12,122.39,14800.0,102.9497,102.9497,102.2797,102.5058,14800.0
2015-01-27 12:00:00,122.4,122.4,122.01,122.1,28000.0,102.5142,102.5142,102.1875,102.2629,28000.0
2015-01-27 12:05:00,122.09,122.09,121.82,121.84,10700.0,102.2546,102.2546,102.0284,102.0452,10700.0
2015-01-27 12:10:00,121.85,121.89,121.55,121.64,8000.0,102.0535,102.087,101.8023,101.8777,8000.0
2015-01-27 12:15:00,121.66,121.71,121.46,121.68,25900.0,101.8944,101.9363,101.7269,101.9112,25900.0
2015-01-27 12:20:00,121.68,121.99,121.68,121.86,15800.0,101.9112,102.1708,101.9112,102.0619,15800.0
2015-01-27 12:25:00,121.83,122.25,121.79,122.25,25200.0,102.0368,102.3886,102.0033,102.3886,25200.0
2015-01-27 12:30:00,122.3,122.64,122.11,122.64,10100.0,102.4304,102.7152,102.2713,102.7152,10100.0
2015-01-27 12:35:00,122.64,122.78,122.38,122.48,14700.0,102.7152,102.8325,102.4974,102.5812,14700.0
2015-01-27 12:40:00,122.5,122.5,122.29,122.37,11600.0,102.5979,102.5979,102.4221,102.4891,11600.0
2015-01-27 12:45:00,122.36,122.36,121.91,121.95,9600.0,102.4807,102.4807,102.1038,102.1373,9600.0
2015-01-27 12:50:00,121.95,122.12,121.95,122.04,11200.0,102.1373,102.2797,102.1373,102.2127,11200.0
2015-01-27 12:55:00,122.07,122.25,122.04,122.11,11700.0,102.2378,102.3886,102.2127,102.2713,11700.0
2015-01-27 13:00:00,122.11,122.3,121.98,122.12,12500.0,102.2713,102.4304,102.1624,102.2797,12500.0
2015-01-27 13:05:00,122.07,122.14,121.93,122.14,7200.0,102.2378,102.2964,102.1205,102.2964,7200.0
2015-01-27 13:10:00,122.23,122.39,122.12,122.39,8500.0,102.3718,102.5058,102.2797,102.5058,8500.0
2015-01-27 13:15:00,122.4,122.75,122.37,122.75,6900.0,102.5142,102.8073,102.4891,102.8073,6900.0
2015-01-27 13:20:00,122.75,122.99,122.69,122.87,11500.0,102.8073,103.0083,102.7571,102.9078,11500.0
2015-01-27 13:25:00,122.86,122.95,122.83,122.89,3500.0,102.8995,102.9748,102.8743,102.9246,3500.0
2015-01-27 13:30:00,122.88,122.94,122.66,122.66,58600.0,102.9162,102.9665,102.7319,102.7319,58600.0
2015-01-27 13:35:00,122.68,122.98,122.64,122.96,14900.0,102.7487,103.0,102.7152,102.9832,14900.0
2015-01-27 13:40:00,122.98,122.98,122.63,122.63,10000.0,103.0,103.0,102.7068,102.7068,10000.0
2015-01-27 13:45:00,122.63,122.69,122.51,122.51,6100.0,102.7068,102.7571,102.6063,102.6063,6100.0
2015-01-27 13:50:00,122.5,122.52,122.34,122.34,4900.0,102.5979,102.6147,102.4639,102.4639,4900.0
2015-01-27 13:55:00,122.38,122.41,122.24,122.24,6300.0,102.4974,102.5226,102.3802,102.3802,6300.0
2015-01-27 14:00:00,122.22,122.54,122.2,122.36,43100.0,102.3634,102.6314,102.3467,102.4807,43100.0
2015-01-27 14:05:00,122.37,122.48,122.33,122.42,15100.0,102.4891,102.5812,102.4556,102.5309,15100.0
2015-01-27 14:10:00,122.42,122.44,122.35,122.36,8700.0,102.5309,102.5477,102.4723,102.4807,8700.0
2015-01-27 14:15:00,122.38,122.47,122.35,122.47,25900.0,102.4974,102.5728,102.4723,102.5728,25900.0
2015-01-27 14:20:00,122.44,122.68,122.44,122.67,41000.0,102.5477,102.7487,102.5477,102.7403,41000.0
2015-01-27 14:25:00,122.68,122.74,122.57,122.59,9700.0,102.7487,102.7989,102.6566,102.6733,9700.0
2015-01-27 14:30:00,122.55,122.63,122.54,122.62,7400.0,102.6398,102.7068,102.6314,102.6984,7400.0
2015-01-27 14:35:00,122.61,122.71,122.59,122.7,9700.0,102.6901,102.7738,102.6733,102.7654,9700.0
2015-01-27 14:40:00,122.71,122.94,122.71,122.94,11200.0,102.7738,102.9665,102.7738,102.9665,11200.0
2015-01-27 14:45:00,122.93,122.94,122.74,122.82,8000.0,102.9581,102.9665,102.7989,102.866,8000.0
2015-01-27 14:50:00,122.8,122.82,122.32,122.32,15400.0,102.8492,102.866,102.4472,102.4472,15400.0
2015-01-27 14:55:00,122.25,122.31,121.83,121.96,30200.0,102.3886,102.4388,102.0368,102.1457,30200.0
2015-01-27 15:00:00,121.97,121.97,121.87,121.93,27800.0,102.154,102.154,102.0703,102.1205,27800.0
2015-01-27 15:05:00,121.95,121.97,121.77,121.95,19900.0,102.1373,102.154,101.9865,102.1373,19900.0
2015-01-27 15:10:00,121.95,122.0,121.93,121.94,27500.0,102.1373,102.1792,102.1205,102.1289,27500.0
2015-01-27 15:15:00,121.92,121.94,121.76,121.76,10900.0,102.1122,102.1289,101.9782,101.9782,10900.0
2015-01-27 15:20:00,121.7,121.71,121.44,121.51,31300.0,101.9279,101.9363,101.7102,101.7688,31300.0
2015-01-27 15:25:00,121.52,121.53,121.2,121.2,20400.0,101.7772,101.7855,101.5091,101.5091,20400.0
2015-01-27 15:30:00,121.2,121.54,121.07,121.53,55800.0,101.5091,101.7939,101.4003,101.7855,55800.0
2015-01-27 15:35:00,121.49,121.53,121.33,121.41,32700.0,101.752,101.7855,101.618,101.685,32700.0
2015-01-27 15:40:00,121.42,121.74,121.41,121.64,27900.0,101.6934,101.9614,101.685,101.8777,27900.0
2015-01-27 15:45:00,121.67,121.72,121.57,121.57,55500.0,101.9028,101.9447,101.819,101.819,55500.0
2015-01-27 15:50:00,121.55,121.55,121.06,121.17,75200.0,101.8023,101.8023,101.3919,101.484,75200.0
2015-01-27 15:55:00,121.18,121.42,121.14,121.34,81200.0,101.4924,101.6934,101.4589,101.6264,81200.0
2015-01-28 09:30:00,121.28,121.28,120.08,120.36,47900.0,101.5761,101.5761,100.5711,100.8056,47900.0
2015-01-28 09:35:00,120.13,120.16,119.67,119.67,34100.0,100.613,100.6381,100.2277,100.2277,34100.0
2015-01-28 09:40:00,119.63,119.77,118.73,118.87,39600.0,100.1942,100.3115,99.4404,99.5577,39600.0
2015-01-28 09:45:00,118.87,118.91,117.66,117.84,91700.0,99.5577,99.5912,98.5443,98.695,91700.0
2015-01-28 09:50:00,117.85,118.56,117.62,118.44,53300.0,98.7034,99.2981,98.5108,99.1976,53300.0
2015-01-28 09:55:00,118.41,118.44,118.0,118.22,44400.0,99.1724,99.1976,98.829,99.0133,44400.0
2015-01-28 10:00:00,118.22,118.63,118.21,118.59,39500.0,99.0133,99.3567,99.0049,99.3232,39500.0
2015-01-28 10:05:00,118.64,118.84,118.58,118.63,38000.0,99.3651,99.5326,99.3148,99.3567,38000.0
2015-01-28 10:10:00,118.64,118.66,118.0,118.0,38400.0,99.3651,99.3818,98.829,98.829,38400.0
2015-01-28 10:15:00,118.0,118.03,117.04,117.24,87600.0,98.829,98.8542,98.025,98.1925,87600.0
2015-01-28 10:20:00,117.25,117.72,117.23,117.72,46300.0,98.2009,98.5945,98.1841,98.5945,46300.0
2015-01-28 10:25:00,117.71,117.75,117.57,117.66,28000.0,98.5862,98.6197,98.4689,98.5443,28000.0
2015-01-28 10:30:00,117.64,118.06,117.54,117.74,37300.0,98.5275,98.8793,98.4438,98.6113,37300.0
2015-01-28 10:35:00,117.71,117.93,117.67,117.77,21900.0,98.5862,98.7704,98.5527,98.6364,21900.0
2015-01-28 10:40:00,117.79,117.8,117.24,117.25,34000.0,98.6532,98.6615,98.1925,98.2009,34000.0
2015-01-28 10:45:00,117.26,117.26,116.79,116.82,37800.0,98.2093,98.2093,97.8156,97.8407,37800.0
2015-01-28 10:50:00,116.84,116.97,116.67,116.84,30600.0,97.8575,97.9664,97.7151,97.8575,30600.0
2015-01-28 10:55:00,116.84,116.84,116.44,116.61,26600.0,97.8575,97.8575,97.5225,97.6649,26600.0
2015-01-28 11:00:00,116.64,117.46,116.58,117.33,38800.0,97.69,98.3768,97.6397,98.2679,38800.0
2015-01-28 11:05:00,117.31,117.31,117.01,117.11,37300.0,98.2511,98.2511,97.9999,98.0836,37300.0
2015-01-28 11:10:00,117.11,117.22,116.98,117.0,38600.0,98.0836,98.1758,97.9748,97.9915,38600.0
2015-01-28 11:15:00,117.02,117.09,116.77,116.86,31100.0,98.0083,98.0669,97.7989,97.8742,31100.0
2015-01-28 11:20:00,116.85,116.87,116.52,116.6,20500.0,97.8659,97.8826,97.5895,97.6565,20500.0
2015-01-28 11:25:00,116.59,116.77,116.55,116.63,42700.0,97.6481,97.7989,97.6146,97.6816,42700.0
2015-01-28 11:30:00,116.64,116.86,116.56,116.81,25500.0,97.69,97.8742,97.623,97.8324,25500.0
2015-01-28 11:35:00,116.83,117.13,116.81,117.03,16500.0,97.8491,98.1004,97.8324,98.0166,16500.0
2015-01-28 11:40:00,117.0,117.04,116.84,116.91,24900.0,97.9915,98.025,97.8575,97.9161,24900.0
2015-01-28 11:45:00,116.91,117.64,116.9,117.57,43500.0,97.9161,98.5275,97.9077,98.4689,43500.0
2015-01-28 11:50:00,117.56,117.59,117.36,117.44,15500.0,98.4605,98.4856,98.293,98.36,15500.0
2015-01-28 11:55:00,117.46,117.52,117.37,117.43,16000.0,98.3768,98.427,98.3014,98.3516,16000.0
2015-01-28 12:00:00,117.48,117.55,117.35,117.43,19000.0,98.3935,98.4521,98.2846,98.3516,19000.0
2015-01-28 12:05:00,117.41,117.5,117.29,117.36,23300.0,98.3349,98.4103,98.2344,98.293,23300.0
2015-01-28 12:10:00,117.35,117.36,117.14,117.18,17300.0,98.2846,98.293,98.1088,98.1423,17300.0
2015-01-28 12:15:00,117.18,117.74,117.16,117.53,65600.0,98.1423,98.6113,98.1255,98.4354,65600.0
2015-01-28 12:20:00,117.53,117.63,117.46,117.6,22100.0,98.4354,98.5191,98.3768,98.494,22100.0
2015-01-28 12:25:00,117.58,117.87,117.54,117.81,32400.0,98.4773,98.7202,98.4438,98.6699,32400.0
2015-01-28 12:30:00,117.81,117.85,117.73,117.75,32300.0,98.6699,98.7034,98.6029,98.6197,32300.0
2015-01-28 12:35:00,117.78,118.11,117.78,118.11,27200.0,98.6448,98.9212,98.6448,98.9212,27200.0
2015-01-28 12:40:00,118.1,118.33,118.09,118.18,10100.0,98.9128,99.1054,98.9044,98.9798,10100.0
2015-01-28 12:45:00,118.23,118.45,118.2,118.32,16100.0,99.0217,99.2059,98.9965,99.097,16100.0
2015-01-28 12:50:00,118.28,118.31,118.15,118.21,14500.0,99.0635,99.0887,98.9547,99.0049,14500.0
2015-01-28 12:55:00,118.3,118.37,118.16,118.24,8400.0,99.0803,99.1389,98.963,99.03,8400.0
2015-01-28 13:00:00,118.2,118.31,118.14,118.27,13900.0,98.9965,99.0887,98.9463,99.0552,13900.0
2015-01-28 13:05:00,118.27,118.41,118.25,118.39,21000.0,99.0552,99.1724,99.0384,99.1557,21000.0
2015-01-28 13:10:00,118.39,118.53,118.38,118.53,19200.0,99.1557,99.2729,99.1473,99.2729,19200.0
2015-01-28 13:15:00,118.53,118.65,118.5,118.59,15000.0,99.2729,99.3734,99.2478,99.3232,15000.0
2015-01-28 13:20:00,118.61,118.68,118.55,118.68,12300.0,99.3399,99.3986,99.2897,99.3986,12300.0
2015-01-28 13:25:00,118.68,118.71,118.61,118.68,13100.0,99.3986,99.4237,99.3399,99.3986,13100.0
2015-01-28 13:30:00,118.7,118.77,118.67,118.73,17200.0,99.4153,99.4739,99.3902,99.4404,17200.0
2015-01-28 13:35:00,118.75,118.77,118.67,118.74,10800.0,99.4572,99.4739,99.3902,99.4488,10800.0
2015-01-28 13:40:00,118.75,118.83,118.73,118.83,11300.0,99.4572,99.5242,99.4404,99.5242,11300.0
2015-01-28 13:45:00,118.84,118.9,118.79,118.89,6100.0,99.5326,99.5828,99.4907,99.5744,6100.0
2015-01-28 13:50:00,118.89,118.9,118.82,118.82,14300.0,99.5744,99.5828,99.5158,99.5158,14300.0
2015-01-28 13:55:00,118.83,118.83,118.47,118.59,18800.0,99.5242,99.5242,99.2227,99.3232,18800.0
2015-01-28 14:00:00,118.59,119.03,118.57,119.0,34200.0,99.3232,99.6917,99.3064,99.6666,34200.0
2015-01-28 14:05:00,118.91,119.02,118.81,118.86,29900.0,99.5912,99.6833,99.5074,99.5493,29900.0
2015-01-28 14:10:00,118.84,118.84,118.5,118.56,61800.0,99.5326,99.5326,99.2478,99.2981,61800.0
2015-01-28 14:15:00,118.57,118.66,118.48,118.52,30500.0,99.3064,99.3818,99.2311,99.2646,30500.0
2015-01-28 14:20:00,118.5,118.63,118.46,118.62,23800.0,99.2478,99.3567,99.2143,99.3483,23800.0
2015-01-28 14:25:00,118.61,118.74,118.52,118.54,17400.0,99.3399,99.4488,99.2646,99.2813,17400.0
2015-01-28 14:30:00,118.55,118.7,118.17,118.21,31000.0,99.2897,99.4153,98.9714,99.0049,31000.0
2015-01-28 14:35:00,118.2,118.45,118.12,118.35,29400.0,98.9965,99.2059,98.9295,99.1222,29400.0
2015-01-28 14:40:00,118.33,118.62,118.31,118.53,14800.0,99.1054,99.3483,99.0887,99.2729,14800.0
2015-01-28 14:45:00,118.52,118.74,118.52,118.56,15900.0,99.2646,99.4488,99.2646,99.2981,15900.0
2015-01-28 14:50:00,118.55,118.7,118.51,118.66,20800.0,99.2897,99.4153,99.2562,99.3818,20800.0
2015-01-28 14:55:00,118.68,118.71,118.39,118.42,19900.0,99.3986,99.4237,99.1557,99.1808,19900.0
2015-01-28 15:00:00,118.42,118.54,118.24,118.25,32000.0,99.1808,99.2813,99.03,99.0384,32000.0
2015-01-28 15:05:00,118.23,118.24,117.76,117.84,40300.0,99.0217,99.03,98.628,98.695,40300.0
2015-01-28 15:10:00,117.87,117.89,117.65,117.65,33400.0,98.7202,98.7369,98.5359,98.5359,33400.0
2015-01-28 15:15:00,117.65,117.69,117.4,117.43,20200.0,98.5359,98.5694,98.3265,98.3516,20200.0
2015-01-28 15:20:00,117.44,117.72,117.44,117.66,28000.0,98.36,98.5945,98.36,98.5443,28000.0
2015-01-28 15:25:00,117.64,117.69,117.51,117.68,22600.0,98.5275,98.5694,98.4186,98.561,22600.0
2015-01-28 15:30:00,117.7,117.71,117.39,117.39,26000.0,98.5778,98.5862,98.3181,98.3181,26000.0
2015-01-28 15:35:00,117.4,117.53,117.13,117.14,39600.0,98.3265,98.4354,98.1004,98.1088,39600.0
2015-01-28 15:40:00,117.12,117.13,116.97,117.07,39900.0,98.092,98.1004,97.9664,98.0501,39900.0
2015-01-28 15:45:00,117.06,117.21,116.91,117.15,69600.0,98.0418,98.1674,97.9161,98.1171,69600.0
2015-01-28 15:50:00,117.14,117.18,117.03,117.08,63500.0,98.1088,98.1423,98.0166,98.0585,63500.0
2015-01-28 15:55:00,117.09,117.13,117.0,117.06,84500.0,98.0669,98.1004,97.9915,98.0418,84500.0
2015-01-29 09:30:00,117.22,117.75,116.95,117.51,24700.0,98.1758,98.6197,97.9496,98.4186,24700.0
2015-01-29 09:35:00,117.5,118.08,117.1,117.1,22500.0,98.4103,98.896,98.0753,98.0753,22500.0
2015-01-29 09:40:00,117.1,117.25,116.27,116.59,36000.0,98.0753,98.2009,97.3801,97.6481,36000.0
2015-01-29 09:45:00,116.47,116.68,116.25,116.56,37100.0,97.5476,97.7235,97.3634,97.623,37100.0
2015-01-29 09:50:00,116.53,116.53,116.05,116.44,17900.0,97.5979,97.5979,97.1958,97.5225,17900.0
2015-01-29 09:55:00,116.48,117.52,116.42,117.41,7800.0,97.556,98.427,97.5057,98.3349,7800.0
2015-01-29 10:00:00,117.35,117.35,116.9,117.11,9500.0,98.2846,98.2846,97.9077,98.0836,9500.0
2015-01-29 10:05:00,117.2,117.24,116.81,116.83,28900.0,98.159,98.1925,97.8324,97.8491,28900.0
2015-01-29 10:10:00,116.95,117.02,116.85,116.9,11800.0,97.9496,98.0083,97.8659,97.9077,11800.0
2015-01-29 10:15:00,116.83,117.24,116.8,117.18,8600.0,97.8491,98.1925,97.824,98.1423,8600.0
2015-01-29 10:20:00,117.19,117.31,116.72,116.75,12200.0,98.1506,98.2511,97.757,97.7821,12200.0
2015-01-29 10:25:00,116.78,117.16,116.78,117.14,4500.0,97.8072,98.1255,97.8072,98.1088,4500.0
2015-01-29 10:30:00,117.11,117.17,116.93,116.93,9900.0,98.0836,98.1339,97.9329,97.9329,9900.0
2015-01-29 10:35:00,116.89,116.9,116.66,116.78,5300.0,97.8994,97.9077,97.7067,97.8072,5300.0
2015-01-29 10:40:00,116.79,116.79,116.26,116.27,4400.0,97.8156,97.8156,97.3717,97.3801,4400.0
2015-01-29 10:45:00,116.28,116.49,116.14,116.49,4500.0,97.3885,97.5644,97.2712,97.5644,4500.0
2015-01-29 10:50:00,116.54,116.58,116.28,116.41,4900.0,97.6062,97.6397,97.3885,97.4974,4900.0
2015-01-29 10:55:00,116.53,116.88,116.5,116.75,5900.0,97.5979,97.891,97.5727,97.7821,5900.0
2015-01-29 11:00:00,116.8,116.82,116.44,116.52,4300.0,97.824,97.8407,97.5225,97.5895,4300.0
2015-01-29 11:05:00,116.61,116.66,116.44,116.66,7600.0,97.6649,97.7067,97.5225,97.7067,7600.0
2015-01-29 11:10:00,116.73,116.74,116.53,116.64,4500.0,97.7654,97.7737,97.5979,97.69,4500.0
2015-01-29 11:15:00,116.61,116.86,116.49,116.54,14400.0,97.6649,97.8742,97.5644,97.6062,14400.0
2015-01-29 11:20:00,116.54,116.91,116.53,116.82,5400.0,97.6062,97.9161,97.5979,97.8407,5400.0
2015-01-29 11:25:00,116.73,116.73,116.38,116.68,5600.0,97.7654,97.7654,97.4722,97.7235,5600.0
2015-01-29 11:30:00,116.75,117.15,116.75,117.12,5900.0,97.7821,98.1171,97.7821,98.092,5900.0
2015-01-29 11:35:00,117.12,117.29,116.9,117.28,9200.0,98.092,98.2344,97.9077,98.226,9200.0
2015-01-29 11:40:00,117.34,117.35,117.08,117.08,8100.0,98.2763,98.2846,98.0585,98.0585,8100.0
2015-01-29 11:45:00,117.08,117.15,117.02,117.15,5100.0,98.0585,98.1171,98.0083,98.1171,5100.0
2015-01-29 11:50:00,117.13,117.48,117.13,117.28,5800.0,98.1004,98.3935,98.1004,98.226,5800.0
2015-01-29 11:55:00,117.24,117.3,117.09,117.09,8200.0,98.1925,98.2428,98.0669,98.0669,8200.0
2015-01-29 12:00:00,117.09,117.48,117.09,117.43,8800.0,98.0669,98.3935,98.0669,98.3516,8800.0
2015-01-29 12:05:00,117.48,117.58,117.3,117.34,5400.0,98.3935,98.4773,98.2428,98.2763,5400.0
2015-01-29 12:10:00,117.43,117.51,117.15,117.25,5700.0,98.3516,98.4186,98.1171,98.2009,5700.0
2015-01-29 12:15:00,117.22,117.31,117.19,117.25,5000.0,98.1758,98.2511,98.1506,98.2009,5000.0
2015-01-29 12:20:00,117.24,117.31,116.96,117.08,6300.0,98.1925,98.2511,97.958,98.0585,6300.0
2015-01-29 12:25:00,117.13,117.24,117.0,117.23,6600.0,98.1004,98.1925,97.9915,98.1841,6600.0
2015-01-29 12:30:00,117.22,117.22,117.03,117.05,14400.0,98.1758,98.1758,98.0166,98.0334,14400.0
2015-01-29 12:35:00,117.04,117.12,116.93,117.01,15000.0,98.025,98.092,97.9329,97.9999,15000.0
2015-01-29 12:40:00,116.98,117.01,116.81,116.86,6600.0,97.9748,97.9999,97.8324,97.8742,6600.0
2015-01-29 12:45:00,116.83,117.03,116.74,116.97,6500.0,97.8491,98.0166,97.7737,97.9664,6500.0
2015-01-29 12:50:00,116.9,116.94,116.67,116.94,8900.0,97.9077,97.9413,97.7151,97.9413,8900.0
2015-01-29 12:55:00,116.94,117.11,116.81,117.04,7200.0,97.9413,98.0836,97.8324,98.025,7200.0
2015-01-29 13:00:00,117.06,117.11,116.86,116.92,8100.0,98.0418,98.0836,97.8742,97.9245,8100.0
2015-01-29 13:05:00,116.9,116.92,116.71,116.71,7000.0,97.9077,97.9245,97.7486,97.7486,7000.0
2015-01-29 13:10:00,116.73,117.05,116.73,116.98,4700.0,97.7654,98.0334,97.7654,97.9748,4700.0
2015-01-29 13:15:00,116.99,117.22,116.99,117.02,4800.0,97.9831,98.1758,97.9831,98.0083,4800.0
2015-01-29 13:20:00,117.06,117.35,117.06,117.33,5800.0,98.0418,98.2846,98.0418,98.2679,5800.0
2015-01-29 13:25:00,117.28,117.5,117.24,117.48,6300.0,98.226,98.4103,98.1925,98.3935,6300.0
2015-01-29 13:30:00,117.44,117.45,117.31,117.32,8200.0,98.36,98.3684,98.2511,98.2595,8200.0
2015-01-29 13:35:00,117.35,117.69,117.34,117.68,13000.0,98.2846,98.5694,98.2763,98.561,13000.0
2015-01-29 13:40:00,117.64,117.8,117.59,117.69,6300.0,98.5275,98.6615,98.4856,98.5694,6300.0
2015-01-29 13:45:00,117.65,117.66,117.52,117.59,6400.0,98.5359,98.5443,98.427,98.4856,6400.0
2015-01-29 13:50:00,117.64,117.76,117.61,117.62,6100.0,98.5275,98.628,98.5024,98.5108,6100.0
2015-01-29 13:55:00,117.62,117.71,117.36,117.37,24700.0,98.5108,98.5862,98.293,98.3014,24700.0
2015-01-29 14:00:00,117.36,117.45,117.23,117.44,16200.0,98.293,98.3684,98.1841,98.36,16200.0
2015-01-29 14:05:00,117.44,117.65,117.44,117.59,9200.0,98.36,98.5359,98.36,98.4856,9200.0
2015-01-29 14:10:00,117.57,117.76,117.49,117.76,5000.0,98.4689,98.628,98.4019,98.628,5000.0
2015-01-29 14:15:00,117.76,117.85,117.67,117.67,6500.0,98.628,98.7034,98.5527,98.5527,6500.0
2015-01-29 14:20:00,117.67,117.89,117.64,117.84,7800.0,98.5527,98.7369,98.5275,98.695,7800.0
2015-01-29 14:25:00,117.84,118.09,117.84,118.09,6600.0,98.695,98.9044,98.695,98.9044,6600.0
2015-01-29 14:30:00,118.08,118.23,117.99,118.03,8500.0,98.896,99.0217,98.8207,98.8542,8500.0
2015-01-29 14:35:00,118.03,118.03,117.82,118.03,5900.0,98.8542,98.8542,98.6783,98.8542,5900.0
2015-01-29 14:40:00,118.04,118.12,117.76,117.82,7800.0,98.8625,98.9295,98.628,98.6783,7800.0
2015-01-29 14:45:00,117.84,117.88,117.72,117.77,6000.0,98.695,98.7285,98.5945,98.6364,6000.0
2015-01-29 14:50:00,117.74,117.86,117.7,117.77,4800.0,98.6113,98.7118,98.5778,98.6364,4800.0
2015-01-29 14:55:00,117.77,117.79,117.64,117.79,4900.0,98.6364,98.6532,98.5275,98.6532,4900.0
2015-01-29 15:00:00,117.81,118.0,117.78,117.79,9300.0,98.6699,98.829,98.6448,98.6532,9300.0
2015-01-29 15:05:00,117.8,118.2,117.77,118.2,9000.0,98.6615,98.9965,98.6364,98.9965,9000.0
2015-01-29 15:10:00,118.15,118.15,117.84,117.94,10700.0,98.9547,98.9547,98.695,98.7788,10700.0
2015-01-29 15:15:00,117.94,118.26,117.84,118.26,12000.0,98.7788,99.0468,98.695,99.0468,12000.0
2015-01-29 15:20:00,118.29,118.41,118.18,118.39,10300.0,99.0719,99.1724,98.9798,99.1557,10300.0
2015-01-29 15:25:00,118.39,118.46,118.19,118.25,12200.0,99.1557,99.2143,98.9882,99.0384,12200.0
2015-01-29 15:30:00,118.23,118.51,118.23,118.44,17300.0,99.0217,99.2562,99.0217,99.1976,17300.0
2015-01-29 15:35:00,118.45,118.68,118.34,118.65,16900.0,99.2059,99.3986,99.1138,99.3734,16900.0
2015-01-29 15:40:00,118.64,118.65,118.34,118.34,16300.0,99.3651,99.3734,99.1138,99.1138,16300.0
2015-01-29 15:45:00,118.35,118.51,118.34,118.49,38400.0,99.1222,99.2562,99.1138,99.2394,38400.0
2015-01-29 15:50:00,118.49,118.49,118.31,118.45,25700.0,99.2394,99.2394,99.0887,99.2059,25700.0
2015-01-29 15:55:00,118.45,118.6,118.41,118.59,69200.0,99.2059,99.3316,99.1724,99.3232,69200.0
2015-01-30 09:30:00,117.48,117.51,117.03,117.39,12000.0,98.3935,98.4186,98.0166,98.3181,12000.0
2015-01-30 09:35:00,117.39,117.78,117.04,117.78,7700.0,98.3181,98.6448,98.025,98.6448,7700.0
2015-01-30 09:40:00,117.78,118.73,117.78,118.48,5000.0,98.6448,99.4404,98.6448,99.2311,5000.0
2015-01-30 09:45:00,118.45,118.54,118.08,118.1,8100.0,99.2059,99.2813,98.896,98.9128,8100.0
2015-01-30 09:50:00,118.01,118.07,117.69,117.95,29000.0,98.8374,98.8877,98.5694,98.7872,29000.0
2015-01-30 09:55:00,118.02,118.05,117.63,117.63,7700.0,98.8458,98.8709,98.5191,98.5191,7700.0
2015-01-30 10:00:00,117.56,117.88,117.46,117.88,8600.0,98.4605,98.7285,98.3768,98.7285,8600.0
2015-01-30 10:05:00,117.88,117.91,117.56,117.6,23400.0,98.7285,98.7537,98.4605,98.494,23400.0
2015-01-30 10:10:00,117.61,117.67,117.11,117.34,24200.0,98.5024,98.5527,98.0836,98.2763,24200.0
2015-01-30 10:15:00,117.34,117.4,117.18,117.26,7900.0,98.2763,98.3265,98.1423,98.2093,7900.0
2015-01-30 10:20:00,117.21,117.31,117.12,117.12,8900.0,98.1674,98.2511,98.092,98.092,8900.0
2015-01-30 10:25:00,117.14,117.3,117.14,117.17,7900.0,98.1088,98.2428,98.1088,98.1339,7900.0
2015-01-30 10:30:00,117.1,117.12,116.82,116.86,7900.0,98.0753,98.092,97.8407,97.8742,7900.0
2015-01-30 10:35:00,116.93,116.93,116.77,116.88,12600.0,97.9329,97.9329,97.7989,97.891,12600.0
2015-01-30 10:40:00,116.89,117.18,116.87,117.12,11900.0,97.8994,98.1423,97.8826,98.092,11900.0
2015-01-30 10:45:00,117.15,117.36,117.13,117.26,8000.0,98.1171,98.293,98.1004,98.2093,8000.0
2015-01-30 10:50:00,117.27,117.27,116.96,116.97,5900.0,98.2176,98.2176,97.958,97.9664,5900.0
2015-01-30 10:55:00,116.92,117.18,116.89,117.18,7900.0,97.9245,98.1423,97.8994,98.1423,7900.0
2015-01-30 11:00:00,117.17,117.28,117.09,117.12,13600.0,98.1339,98.226,98.0669,98.092,13600.0
2015-01-30 11:05:00,117.1,117.1,116.79,116.86,4500.0,98.0753,98.0753,97.8156,97.8742,4500.0
2015-01-30 11:10:00,116.87,116.95,116.55,116.71,19500.0,97.8826,97.9496,97.6146,97.7486,19500.0
2015-01-30 11:15:00,116.68,116.68,116.51,116.53,7900.0,97.7235,97.7235,97.5811,97.5979,7900.0
2015-01-30 11:20:00,116.5,116.6,116.42,116.46,11900.0,97.5727,97.6565,97.5057,97.5392,11900.0
2015-01-30 11:25:00,116.46,116.99,116.46,116.92,5800.0,97.5392,97.9831,97.5392,97.9245,5800.0
2015-01-30 11:30:00,116.87,117.01,116.77,116.83,4300.0,97.8826,97.9999,97.7989,97.8491,4300.0
2015-01-30 11:35:00,116.86,116.9,116.69,116.79,3300.0,97.8742,97.9077,97.7319,97.8156,3300.0
2015-01-30 11:40:00,116.78,116.81,116.53,116.76,6700.0,97.8072,97.8324,97.5979,97.7905,6700.0
2015-01-30 11:45:00,116.81,116.94,116.71,116.72,2500.0,97.8324,97.9413,97.7486,97.757,2500.0
2015-01-30 11:50:00,116.74,116.9,116.65,116.71,12400.0,97.7737,97.9077,97.6984,97.7486,12400.0
2015-01-30 11:55:00,116.68,117.05,116.68,117.04,5300.0,97.7235,98.0334,97.7235,98.025,5300.0
2015-01-30 12:00:00,117.11,117.35,117.07,117.08,4500.0,98.0836,98.2846,98.0501,98.0585,4500.0
2015-01-30 12:05:00,117.07,117.16,117.02,117.12,4300.0,98.0501,98.1255,98.0083,98.092,4300.0
2015-01-30 12:10:00,117.12,117.5,117.11,117.46,5200.0,98.092,98.4103,98.0836,98.3768,5200.0
2015-01-30 12:15:00,117.5,117.62,117.47,117.49,9000.0,98.4103,98.5108,98.3851,98.4019,9000.0
2015-01-30 12:20:00,117.52,117.68,117.48,117.68,15000.0,98.427,98.561,98.3935,98.561,15000.0
2015-01-30 12:25:00,117.68,117.74,117.55,117.59,3300.0,98.561,98.6113,98.4521,98.4856,3300.0
2015-01-30 12:30:00,117.59,117.59,117.35,117.41,5300.0,98.4856,98.4856,98.2846,98.3349,5300.0
2015-01-30 12:35:00,117.39,117.4,117.15,117.2,6300.0,98.3181,98.3265,98.1171,98.159,6300.0
2015-01-30 12:40:00,117.19,117.2,117.04,117.06,4800.0,98.1506,98.159,98.025,98.0418,4800.0
2015-01-30 12:45:00,117.02,117.14,116.93,117.07,8600.0,98.0083,98.1088,97.9329,98.0501,8600.0
2015-01-30 12:50:00,117.02,117.12,116.98,117.01,15600.0,98.0083,98.092,97.9748,97.9999,15600.0
2015-01-30 12:55:00,116.97,116.97,116.78,116.88,5700.0,97.9664,97.9664,97.8072,97.891,5700.0
2015-01-30 13:00:00,116.93,116.98,116.85,116.85,7200.0,97.9329,97.9748,97.8659,97.8659,7200.0
2015-01-30 13:05:00,116.85,116.85,116.58,116.65,9400.0,97.8659,97.8659,97.6397,97.6984,9400.0
2015-01-30 13:10:00,116.62,116.68,116.47,116.57,15200.0,97.6732,97.7235,97.5476,97.6314,15200.0
2015-01-30 13:15:00,116.51,116.51,116.38,116.48,3100.0,97.5811,97.5811,97.4722,97.556,3100.0
2015-01-30 13:20:00,116.46,116.67,116.45,116.56,7200.0,97.5392,97.7151,97.5309,97.623,7200.0
2015-01-30 13:25:00,116.56,116.79,116.53,116.76,4700.0,97.623,97.8156,97.5979,97.7905,4700.0
2015-01-30 13:30:00,116.73,116.95,116.66,116.88,6000.0,97.7654,97.9496,97.7067,97.891,6000.0
2015-01-30 13:35:00,116.96,117.0,116.74,116.74,8100.0,97.958,97.9915,97.7737,97.7737,8100.0
2015-01-30 13:40:00,116.75,116.83,116.68,116.83,20800.0,97.7821,97.8491,97.7235,97.8491,20800.0
2015-01-30 13:45:00,116.91,116.96,116.82,116.96,10600.0,97.9161,97.958,97.8407,97.958,10600.0
2015-01-30 13:50:00,116.95,116.95,116.85,116.91,5700.0,97.9496,97.9496,97.8659,97.9161,5700.0
2015-01-30 13:55:00,116.92,117.08,116.86,117.05,8000.0,97.9245,98.0585,97.8742,98.0334,8000.0
2015-01-30 14:00:00,117.06,117.07,116.92,117.05,5200.0,98.0418,98.0501,97.9245,98.0334,5200.0
2015-01-30 14:05:00,117.01,117.2,116.97,117.12,8800.0,97.9999,98.159,97.9664,98.092,8800.0
2015-01-30 14:10:00,117.12,117.12,116.91,116.94,12600.0,98.092,98.092,97.9161,97.9413,12600.0
2015-01-30 14:15:00,116.92,117.19,116.92,117.18,13200.0,97.9245,98.1506,97.9245,98.1423,13200.0
2015-01-30 14:20:00,117.16,117.24,117.1,117.22,17200.0,98.1255,98.1925,98.0753,98.1758,17200.0
2015-01-30 14:25:00,117.21,117.44,117.2,117.44,9300.0,98.1674,98.36,98.159,98.36,9300.0
2015-01-30 14:30:00,117.47,117.58,117.35,117.38,8200.0,98.3851,98.4773,98.2846,98.3098,8200.0
2015-01-30 14:35:00,117.41,117.42,117.16,117.2,10100.0,98.3349,98.3433,98.1255,98.159,10100.0
2015-01-30 14:40:00,117.22,117.28,117.14,117.16,8200.0,98.1758,98.226,98.1088,98.1255,8200.0
2015-01-30 14:45:00,117.11,117.22,116.91,116.96,11700.0,98.0836,98.1758,97.9161,97.958,11700.0
2015-01-30 14:50:00,116.93,116.96,116.78,116.89,8900.0,97.9329,97.958,97.8072,97.8994,8900.0
2015-01-30 14:55:00,116.84,116.86,116.61,116.82,16500.0,97.8575,97.8742,97.6649,97.8407,16500.0
2015-01-30 15:00:00,116.82,117.0,116.82,116.88,15500.0,97.8407,97.9915,97.8407,97.891,15500.0
2015-01-30 15:05:00,116.88,117.0,116.7,116.76,39800.0,97.891,97.9915,97.7402,97.7905,39800.0
2015-01-30 15:10:00,116.75,117.03,116.75,116.92,13400.0,97.7821,98.0166,97.7821,97.9245,13400.0
2015-01-30 15:15:00,116.92,116.92,116.59,116.59,30900.0,97.9245,97.9245,97.6481,97.6481,30900.0
2015-01-30 15:20:00,116.6,116.84,116.26,116.71,19900.0,97.6565,97.8575,97.3717,97.7486,19900.0
2015-01-30 15:25:00,116.71,117.1,116.6,117.0,50700.0,97.7486,98.0753,97.6565,97.9915,50700.0
2015-01-30 15:30:00,117.02,117.03,116.75,116.91,16700.0,98.0083,98.0166,97.7821,97.9161,16700.0
2015-01-30 15:35:00,116.91,117.2,116.84,116.94,19700.0,97.9161,98.159,97.8575,97.9413,19700.0
2015-01-30 15:40:00,116.92,116.92,116.54,116.77,17100.0,97.9245,97.9245,97.6062,97.7989,17100.0
2015-01-30 15:45:00,116.74,116.95,116.59,116.62,31100.0,97.7737,97.9496,97.6481,97.6732,31100.0
2015-01-30 15:50:00,116.56,116.67,116.46,116.49,26800.0,97.623,97.7151,97.5392,97.5644,26800.0
2015-01-30 15:55:00,116.51,116.55,116.28,116.43,58000.0,97.5811,97.6146,97.3885,97.5141,58000.0
2015-02-02 09:30:00,117.45,117.63,117.09,117.41,23800.0,98.3684,98.5191,98.0669,98.3349,23800.0
2015-02-02 09:35:00,117.27,118.13,117.26,117.56,19800.0,98.2176,98.9379,98.2093,98.4605,19800.0
2015-02-02 09:40:00,117.44,117.94,117.2,117.94,7600.0,98.36,98.7788,98.159,98.7788,7600.0
2015-02-02 09:45:00,117.9,118.1,117.62,117.95,9900.0,98.7453,98.9128,98.5108,98.7872,9900.0
2015-02-02 09:50:00,117.77,117.89,117.41,117.63,3200.0,98.6364,98.7369,98.3349,98.5191,3200.0
2015-02-02 09:55:00,117.5,118.14,117.5,117.77,6200.0,98.4103,98.9463,98.4103,98.6364,6200.0
2015-02-02 10:00:00,117.64,117.64,116.68,116.75,41100.0,98.5275,98.5275,97.7235,97.7821,41100.0
2015-02-02 10:05:00,116.68,116.71,116.36,116.57,41900.0,97.7235,97.7486,97.4555,97.6314,41900.0
2015-02-02 10:10:00,116.54,116.59,116.31,116.43,18600.0,97.6062,97.6481,97.4136,97.5141,18600.0
2015-02-02 10:15:00,116.41,116.69,116.41,116.68,14800.0,97.4974,97.7319,97.4974,97.7235,14800.0
2015-02-02 10:20:00,116.68,116.73,116.42,116.51,18800.0,97.7235,97.7654,97.5057,97.5811,18800.0
2015-02-02 10:25:00,116.49,116.88,116.45,116.65,14000.0,97.5644,97.891,97.5309,97.6984,14000.0
2015-02-02 10:30:00,116.69,116.98,116.3,116.36,20200.0,97.7319,97.9748,97.4052,97.4555,20200.0
2015-02-02 10:35:00,116.42,116.73,116.39,116.71,8500.0,97.5057,97.7654,97.4806,97.7486,8500.0
2015-02-02 10:40:00,116.74,117.01,116.74,116.89,10700.0,97.7737,97.9999,97.7737,97.8994,10700.0
2015-02-02 10:45:00,116.85,116.92,116.7,116.7,14700.0,97.8659,97.9245,97.7402,97.7402,14700.0
2015-02-02 10:50:00,116.73,117.23,116.73,117.16,18700.0,97.7654,98.1841,97.7654,98.1255,18700.0
2015-02-02 10:55:00,117.2,117.23,116.85,116.96,27900.0,98.159,98.1841,97.8659,97.958,27900.0
2015-02-02 11:00:00,116.93,117.11,116.91,117.11,27000.0,97.9329,98.0836,97.9161,98.0836,27000.0
2015-02-02 11:05:00,117.12,117.3,117.1,117.25,17300.0,98.092,98.2428,98.0753,98.2009,17300.0
2015-02-02 11:10:00,117.24,117.49,117.24,117.47,23500.0,98.1925,98.4019,98.1925,98.3851,23500.0
2015-02-02 11:15:00,117.55,117.58,117.43,117.48,17300.0,98.4521,98.4773,98.3516,98.3935,17300.0
2015-02-02 11:20:00,117.49,117.79,117.43,117.72,14200.0,98.4019,98.6532,98.3516,98.5945,14200.0
2015-02-02 11:25:00,117.72,117.89,117.49,117.86,9000.0,98.5945,98.7369,98.4019,98.7118,9000.0
2015-02-02 11:30:00,117.94,118.1,117.92,118.04,20500.0,98.7788,98.9128,98.762,98.8625,20500.0
2015-02-02 11:35:00,118.04,118.24,118.03,118.08,20900.0,98.8625,99.03,98.8542,98.896,20900.0
2015-02-02 11:40:00,118.03,118.11,117.96,118.03,11000.0,98.8542,98.9212,98.7955,98.8542,11000.0
2015-02-02 11:45:00,118.05,118.15,117.97,117.97,35100.0,98.8709,98.9547,98.8039,98.8039,35100.0
2015-02-02 11:50:00,117.99,118.1,117.87,117.87,11300.0,98.8207,98.9128,98.7202,98.7202,11300.0
2015-02-02 11:55:00,117.87,117.91,117.69,117.9,16300.0,98.7202,98.7537,98.5694,98.7453,16300.0
2015-02-02 12:00:00,117.89,118.04,117.75,117.77,17000.0,98.7369,98.8625,98.6197,98.6364,17000.0
2015-02-02 12:05:00,117.83,117.92,117.79,117.87,10800.0,98.6867,98.762,98.6532,98.7202,10800.0
2015-02-02 12:10:00,117.9,117.97,117.86,117.86,9600.0,98.7453,98.8039,98.7118,98.7118,9600.0
2015-02-02 12:15:00,117.88,118.1,117.88,118.09,10900.0,98.7285,98.9128,98.7285,98.9044,10900.0
2015-02-02 12:20:00,118.09,118.16,117.95,117.98,10800.0,98.9044,98.963,98.7872,98.8123,10800.0
2015-02-02 12:25:00,117.94,118.07,117.93,118.02,9400.0,98.7788,98.8877,98.7704,98.8458,9400.0
2015-02-02 12:30:00,118.03,118.04,117.88,117.93,11500.0,98.8542,98.8625,98.7285,98.7704,11500.0
2015-02-02 12:35:00,117.97,118.02,117.86,117.97,13000.0,98.8039,98.8458,98.7118,98.8039,13000.0
2015-02-02 12:40:00,118.02,118.11,117.95,118.03,9800.0,98.8458,98.9212,98.7872,98.8542,9800.0
2015-02-02 12:45:00,118.02,118.03,117.63,117.66,4100.0,98.8458,98.8542,98.5191,98.5443,4100.0
2015-02-02 12:50:00,117.69,117.69,117.5,117.68,7900.0,98.5694,98.5694,98.4103,98.561,7900.0
2015-02-02 12:55:00,117.66,117.72,117.49,117.49,4700.0,98.5443,98.5945,98.4019,98.4019,4700.0
2015-02-02 13:00:00,117.45,117.49,117.29,117.38,17200.0,98.3684,98.4019,98.2344,98.3098,17200.0
2015-02-02 13:05:00,117.41,117.51,117.37,117.51,4800.0,98.3349,98.4186,98.3014,98.4186,4800.0
2015-02-02 13:10:00,117.55,117.69,117.53,117.57,5000.0,98.4521,98.5694,98.4354,98.4689,5000.0
2015-02-02 13:15:00,117.58,117.62,117.41,117.41,6200.0,98.4773,98.5108,98.3349,98.3349,6200.0
2015-02-02 13:20:00,117.42,117.64,117.39,117.6,18700.0,98.3433,98.5275,98.3181,98.494,18700.0
2015-02-02 13:25:00,117.6,117.62,117.55,117.6,7600.0,98.494,98.5108,98.4521,98.494,7600.0
2015-02-02 13:30:00,117.62,117.8,117.52,117.52,8200.0,98.5108,98.6615,98.427,98.427,8200.0
2015-02-02 13:35:00,117.5,117.59,117.41,117.41,12500.0,98.4103,98.4856,98.3349,98.3349,12500.0
2015-02-02 13:40:00,117.41,117.56,117.28,117.29,20700.0,98.3349,98.4605,98.226,98.2344,20700.0
2015-02-02 13:45:00,117.32,117.48,117.32,117.33,5200.0,98.2595,98.3935,98.2595,98.2679,5200.0
2015-02-02 13:50:00,117.37,117.57,117.37,117.5,8300.0,98.3014,98.4689,98.3014,98.4103,8300.0
2015-02-02 13:55:00,117.49,117.52,117.29,117.31,7700.0,98.4019,98.427,98.2344,98.2511,7700.0
2015-02-02 14:00:00,117.36,117.68,117.34,117.68,11400.0,98.293,98.561,98.2763,98.561,11400.0
2015-02-02 14:05:00,117.65,117.78,117.61,117.61,8100.0,98.5359,98.6448,98.5024,98.5024,8100.0
2015-02-02 14:10:00,117.58,117.71,117.58,117.7,9800.0,98.4773,98.5862,98.4773,98.5778,9800.0
2015-02-02 14:15:00,117.7,117.85,117.66,117.85,20100.0,98.5778,98.7034,98.5443,98.7034,20100.0
2015-02-02 14:20:00,117.9,118.07,117.82,118.02,15500.0,98.7453,98.8877,98.6783,98.8458,15500.0
2015-02-02 14:25:00,118.0,118.22,117.91,118.2,8000.0,98.829,99.0133,98.7537,98.9965,8000.0
2015-02-02 14:30:00,118.19,118.32,118.03,118.23,15300.0,98.9882,99.097,98.8542,99.0217,15300.0
2015-02-02 14:35:00,118.25,118.26,118.01,118.07,12100.0,99.0384,99.0468,98.8374,98.8877,12100.0
2015-02-02 14:40:00,118.07,118.18,118.06,118.07,12800.0,98.8877,98.9798,98.8793,98.8877,12800.0
2015-02-02 14:45:00,118.08,118.1,117.8,117.9,11400.0,98.896,98.9128,98.6615,98.7453,11400.0
2015-02-02 14:50:00,117.92,118.25,117.92,118.03,19800.0,98.762,99.0384,98.762,98.8542,19800.0
2015-02-02 14:55:00,118.07,118.07,117.84,117.96,8800.0,98.8877,98.8877,98.695,98.7955,8800.0
2015-02-02 15:00:00,117.98,118.07,117.93,118.04,15800.0,98.8123,98.8877,98.7704,98.8625,15800.0
2015-02-02 15:05:00,118.02,118.15,117.89,118.15,19800.0,98.8458,98.9547,98.7369,98.9547,19800.0
2015-02-02 15:10:00,118.16,118.51,118.14,118.51,12600.0,98.963,99.2562,98.9463,99.2562,12600.0
2015-02-02 15:15:00,118.54,118.57,118.34,118.4,12400.0,99.2813,99.3064,99.1138,99.1641,12400.0
2015-02-02 15:20:00,118.42,118.69,118.42,118.57,16200.0,99.1808,99.4069,99.1808,99.3064,16200.0
2015-02-02 15:25:00,118.57,118.69,118.48,118.69,19000.0,99.3064,99.4069,99.2311,99.4069,19000.0
2015-02-02 15:30:00,118.7,118.86,118.66,118.72,25400.0,99.4153,99.5493,99.3818,99.4321,25400.0
2015-02-02 15:35:00,118.69,119.25,118.56,119.25,28100.0,99.4069,99.876,99.2981,99.876,28100.0
2015-02-02 15:40:00,119.27,119.66,119.27,119.51,22700.0,99.8927,100.2193,99.8927,100.0937,22700.0
2015-02-02 15:45:00,119.53,119.6,119.37,119.51,32000.0,100.1105,100.1691,99.9765,100.0937,32000.0
2015-02-02 15:50:00,119.56,119.57,119.43,119.48,62200.0,100.1356,100.144,100.0267,100.0686,62200.0
2015-02-02 15:55:00,119.48,119.62,119.46,119.62,60800.0,100.0686,100.1858,100.0518,100.1858,60800.0
2015-02-03 09:30:00,120.53,120.86,120.29,120.72,22800.0,100.948,101.2244,100.747,101.1071,22800.0
2015-02-03 09:35:00,120.86,120.9,120.51,120.51,11200.0,101.2244,101.2579,100.9312,100.9312,11200.0
2015-02-03 09:40:00,120.43,120.66,120.22,120.55,16300.0,100.8642,101.0569,100.6884,100.9647,16300.0
2015-02-03 09:45:00,120.62,120.64,120.16,120.39,14800.0,101.0234,101.0401,100.6381,100.8307,14800.0
2015-02-03 09:50:00,120.5,120.65,120.32,120.45,15700.0,100.9229,101.0485,100.7721,100.881,15700.0
2015-02-03 09:55:00,120.51,120.85,120.46,120.63,8600.0,100.9312,101.216,100.8894,101.0318,8600.0
2015-02-03 10:00:00,120.62,120.64,120.21,120.6,21900.0,101.0234,101.0401,100.68,101.0066,21900.0
2015-02-03 10:05:00,120.61,120.7,120.39,120.52,18000.0,101.015,101.0904,100.8307,100.9396,18000.0
2015-02-03 10:10:00,120.51,120.73,120.47,120.56,12600.0,100.9312,101.1155,100.8977,100.9731,12600.0
2015-02-03 10:15:00,120.55,120.95,120.52,120.82,39300.0,100.9647,101.2998,100.9396,101.1909,39300.0
2015-02-03 10:20:00,120.75,121.0,120.71,120.89,18200.0,101.1323,101.3416,101.0988,101.2495,18200.0
2015-02-03 10:25:00,120.94,121.2,120.92,121.19,21500.0,101.2914,101.5091,101.2746,101.5008,21500.0
2015-02-03 10:30:00,121.24,121.29,120.94,120.96,15200.0,101.5426,101.5845,101.2914,101.3081,15200.0
2015-02-03 10:35:00,121.02,121.09,120.86,120.94,6100.0,101.3584,101.417,101.2244,101.2914,6100.0
2015-02-03 10:40:00,120.94,121.11,120.83,120.95,11100.0,101.2914,101.4338,101.1993,101.2998,11100.0
2015-02-03 10:45:00,120.97,121.03,120.8,121.0,17800.0,101.3165,101.3668,101.1741,101.3416,17800.0
2015-02-03 10:50:00,120.98,120.98,120.8,120.87,5400.0,101.3249,101.3249,101.1741,101.2328,5400.0
2015-02-03 10:55:00,120.9,120.95,120.52,120.52,9800.0,101.2579,101.2998,100.9396,100.9396,9800.0
2015-02-03 11:00:00,120.47,120.56,120.32,120.33,9400.0,100.8977,100.9731,100.7721,100.7805,9400.0
2015-02-03 11:05:00,120.25,120.39,120.16,120.28,18100.0,100.7135,100.8307,100.6381,100.7386,18100.0
2015-02-03 11:10:00,120.32,120.5,120.18,120.37,11100.0,100.7721,100.9229,100.6549,100.814,11100.0
2015-02-03 11:15:00,120.36,120.44,120.3,120.43,4500.0,100.8056,100.8726,100.7554,100.8642,4500.0
2015-02-03 11:20:00,120.47,120.63,120.46,120.55,4400.0,100.8977,101.0318,100.8894,100.9647,4400.0
2015-02-03 11:25:00,120.59,120.7,120.51,120.51,5500.0,100.9983,101.0904,100.9312,100.9312,5500.0
2015-02-03 11:30:00,120.52,120.76,120.52,120.67,6100.0,100.9396,101.1406,100.9396,101.0653,6100.0
2015-02-03 11:35:00,120.64,120.7,120.56,120.66,7200.0,101.0401,101.0904,100.9731,101.0569,7200.0
2015-02-03 11:40:00,120.66,120.78,120.5,120.74,5500.0,101.0569,101.1574,100.9229,101.1239,5500.0
2015-02-03 11:45:00,120.77,120.77,120.48,120.62,5100.0,101.149,101.149,100.9061,101.0234,5100.0
2015-02-03 11:50:00,120.59,120.68,120.49,120.49,4500.0,100.9983,101.0736,100.9145,100.9145,4500.0
2015-02-03 11:55:00,120.49,120.52,120.36,120.48,2900.0,100.9145,100.9396,100.8056,100.9061,2900.0
2015-02-03 12:00:00,120.46,120.5,120.31,120.5,6000.0,100.8894,100.9229,100.7637,100.9229,6000.0
2015-02-03 12:05:00,120.48,120.64,120.48,120.52,4700.0,100.9061,101.0401,100.9061,100.9396,4700.0
2015-02-03 12:10:00,120.57,120.77,120.52,120.77,3400.0,100.9815,101.149,100.9396,101.149,3400.0
2015-02-03 12:15:00,120.75,120.75,120.68,120.72,4100.0,101.1323,101.1323,101.0736,101.1071,4100.0
2015-02-03 12:20:00,120.74,120.84,120.66,120.66,4600.0,101.1239,101.2076,101.0569,101.0569,4600.0
2015-02-03 12:25:00,120.67,120.82,120.66,120.8,2200.0,101.0653,101.1909,101.0569,101.1741,2200.0
2015-02-03 12:30:00,120.78,120.78,120.6,120.71,5700.0,101.1574,101.1574,101.0066,101.0988,5700.0
2015-02-03 12:35:00,120.68,120.86,120.56,120.66,4000.0,101.0736,101.2244,100.9731,101.0569,4000.0
2015-02-03 12:40:00,120.74,120.94,120.74,120.94,5400.0,101.1239,101.2914,101.1239,101.2914,5400.0
2015-02-03 12:45:00,121.0,121.03,120.8,120.86,3900.0,101.3416,101.3668,101.1741,101.2244,3900.0
2015-02-03 12:50:00,120.92,121.03,120.81,121.0,2400.0,101.2746,101.3668,101.1825,101.3416,2400.0
2015-02-03 12:55:00,121.01,121.18,121.0,121.01,7800.0,101.35,101.4924,101.3416,101.35,7800.0
2015-02-03 13:00:00,121.05,121.09,120.93,121.05,12500.0,101.3835,101.417,101.283,101.3835,12500.0
2015-02-03 13:05:00,121.05,121.05,120.96,121.01,7500.0,101.3835,101.3835,101.3081,101.35,7500.0
2015-02-03 13:10:00,120.98,121.16,120.91,121.07,20200.0,101.3249,101.4756,101.2663,101.4003,20200.0
2015-02-03 13:15:00,121.1,121.1,120.95,121.02,4500.0,101.4254,101.4254,101.2998,101.3584,4500.0
2015-02-03 13:20:00,121.05,121.13,121.04,121.1,14800.0,101.3835,101.4505,101.3751,101.4254,14800.0
2015-02-03 13:25:00,121.09,121.1,120.99,121.03,9300.0,101.417,101.4254,101.3333,101.3668,9300.0
2015-02-03 13:30:00,121.04,121.17,121.01,121.13,12000.0,101.3751,101.484,101.35,101.4505,12000.0
2015-02-03 13:35:00,121.19,121.22,121.06,121.08,6800.0,101.5008,101.5259,101.3919,101.4086,6800.0
2015-02-03 13:40:00,121.09,121.2,121.06,121.2,4100.0,101.417,101.5091,101.3919,101.5091,4100.0
2015-02-03 13:45:00,121.17,121.21,121.05,121.05,9600.0,101.484,101.5175,101.3835,101.3835,9600.0
2015-02-03 13:50:00,121.08,121.25,121.04,121.2,10900.0,101.4086,101.551,101.3751,101.5091,10900.0
2015-02-03 13:55:00,121.2,121.39,121.2,121.39,7200.0,101.5091,101.6683,101.5091,101.6683,7200.0
2015-02-03 14:00:00,121.36,121.39,121.25,121.25,9400.0,101.6432,101.6683,101.551,101.551,9400.0
2015-02-03 14:05:00,121.27,121.32,121.22,121.22,6300.0,101.5678,101.6097,101.5259,101.5259,6300.0
2015-02-03 14:10:00,121.28,121.3,121.21,121.27,4900.0,101.5761,101.5929,101.5175,101.5678,4900.0
2015-02-03 14:15:00,121.22,121.37,121.22,121.25,5700.0,101.5259,101.6515,101.5259,101.551,5700.0
2015-02-03 14:20:00,121.28,121.29,121.1,121.17,7000.0,101.5761,101.5845,101.4254,101.484,7000.0
2015-02-03 14:25:00,121.12,121.16,121.0,121.09,5700.0,101.4421,101.4756,101.3416,101.417,5700.0
2015-02-03 14:30:00,121.12,121.18,121.07,121.14,11500.0,101.4421,101.4924,101.4003,101.4589,11500.0
2015-02-03 14:35:00,121.13,121.13,120.92,121.09,8800.0,101.4505,101.4505,101.2746,101.417,8800.0
2015-02-03 14:40:00,121.09,121.17,121.06,121.17,5400.0,101.417,101.484,101.3919,101.484,5400.0
2015-02-03 14:45:00,121.14,121.18,121.03,121.05,9500.0,101.4589,101.4924,101.3668,101.3835,9500.0
2015-02-03 14:50:00,121.05,121.08,120.94,121.05,21700.0,101.3835,101.4086,101.2914,101.3835,21700.0
2015-02-03 14:55:00,121.07,121.26,121.07,121.25,21400.0,101.4003,101.5594,101.4003,101.551,21400.0
2015-02-03 15:00:00,121.26,121.37,121.25,121.35,8600.0,101.5594,101.6515,101.551,101.6348,8600.0
2015-02-03 15:05:00,121.35,121.38,121.19,121.34,7300.0,101.6348,101.6599,101.5008,101.6264,7300.0
2015-02-03 15:10:00,121.31,121.35,121.1,121.32,11200.0,101.6013,101.6348,101.4254,101.6097,11200.0
2015-02-03 15:15:00,121.32,121.4,121.24,121.24,15500.0,101.6097,101.6767,101.5426,101.5426,15500.0
2015-02-03 15:20:00,121.25,121.34,121.24,121.34,7700.0,101.551,101.6264,101.5426,101.6264,7700.0
2015-02-03 15:25:00,121.34,121.34,121.12,121.26,14100.0,101.6264,101.6264,101.4421,101.5594,14100.0
2015-02-03 15:30:00,121.25,121.29,121.09,121.09,12400.0,101.551,101.5845,101.417,101.417,12400.0
2015-02-03 15:35:00,121.07,121.26,121.07,121.26,7900.0,101.4003,101.5594,101.4003,101.5594,7900.0
2015-02-03 15:40:00,121.27,121.36,121.23,121.27,12100.0,101.5678,101.6432,101.5343,101.5678,12100.0
2015-02-03 15:45:00,121.27,121.33,121.16,121.27,21000.0,101.5678,101.618,101.4756,101.5678,21000.0
2015-02-03 15:50:00,121.29,121.4,121.17,121.25,28000.0,101.5845,101.6767,101.484,101.551,28000.0
2015-02-03 15:55:00,121.24,121.28,121.15,121.22,35000.0,101.5426,101.5761,101.4673,101.5259,35000.0
2015-02-04 09:30:00,120.75,121.03,120.27,120.93,28800.0,101.1323,101.3668,100.7302,101.283,28800.0
2015-02-04 09:35:00,120.93,121.02,120.58,120.88,16500.0,101.283,101.3584,100.9899,101.2411,16500.0
2015-02-04 09:40:00,120.85,121.04,120.7,120.79,10700.0,101.216,101.3751,101.0904,101.1658,10700.0
2015-02-04 09:45:00,120.85,120.9,120.04,120.38,16000.0,101.216,101.2579,100.5376,100.8224,16000.0
2015-02-04 09:50:00,120.41,120.66,120.25,120.6,10400.0,100.8475,101.0569,100.7135,101.0066,10400.0
2015-02-04 09:55:00,120.6,120.6,120.45,120.58,4000.0,101.0066,101.0066,100.881,100.9899,4000.0
2015-02-04 10:00:00,120.56,120.77,120.52,120.68,6700.0,100.9731,101.149,100.9396,101.0736,6700.0
2015-02-04 10:05:00,120.68,120.85,120.41,120.41,15200.0,101.0736,101.216,100.8475,100.8475,15200.0
2015-02-04 10:10:00,120.37,120.68,120.32,120.58,13400.0,100.814,101.0736,100.7721,100.9899,13400.0
2015-02-04 10:15:00,120.6,120.6,120.18,120.37,8700.0,101.0066,101.0066,100.6549,100.814,8700.0
2015-02-04 10:20:00,120.37,120.45,120.26,120.4,7700.0,100.814,100.881,100.7219,100.8391,7700.0
2015-02-04 10:25:00,120.43,120.5,120.15,120.49,15100.0,100.8642,100.9229,100.6297,100.9145,15100.0
2015-02-04 10:30:00,120.43,120.45,120.17,120.45,15800.0,100.8642,100.881,100.6465,100.881,15800.0
2015-02-04 10:35:00,120.37,120.4,120.21,120.29,8300.0,100.814,100.8391,100.68,100.747,8300.0
2015-02-04 10:40:00,120.33,120.34,120.11,120.32,11700.0,100.7805,100.7889,100.5962,100.7721,11700.0
2015-02-04 10:45:00,120.3,120.37,120.15,120.19,10100.0,100.7554,100.814,100.6297,100.6632,10100.0
2015-02-04 10:50:00,120.18,120.19,119.8,119.91,22800.0,100.6549,100.6632,100.3366,100.4287,22800.0
2015-02-04 10:55:00,119.98,120.17,119.95,120.1,8000.0,100.4874,100.6465,100.4622,100.5879,8000.0
2015-02-04 11:00:00,120.09,120.1,119.9,120.1,6600.0,100.5795,100.5879,100.4204,100.5879,6600.0
2015-02-04 11:05:00,120.07,120.22,120.0,120.2,4600.0,100.5627,100.6884,100.5041,100.6716,4600.0
2015-02-04 11:10:00,120.17,120.17,119.74,119.81,9800.0,100.6465,100.6465,100.2863,100.345,9800.0
2015-02-04 11:15:00,119.85,120.06,119.77,119.86,10300.0,100.3785,100.5544,100.3115,100.3869,10300.0
2015-02-04 11:20:00,119.86,120.13,119.86,120.12,4100.0,100.3869,100.613,100.3869,100.6046,4100.0
2015-02-04 11:25:00,120.18,120.2,120.06,120.19,8200.0,100.6549,100.6716,100.5544,100.6632,8200.0
2015-02-04 11:30:00,120.19,120.22,120.03,120.19,15500.0,100.6632,100.6884,100.5292,100.6632,15500.0
2015-02-04 11:35:00,120.19,120.27,120.12,120.27,6000.0,100.6632,100.7302,100.6046,100.7302,6000.0
2015-02-04 11:40:00,120.23,120.37,120.16,120.33,4500.0,100.6967,100.814,100.6381,100.7805,4500.0
2015-02-04 11:45:00,120.33,120.37,120.13,120.22,10100.0,100.7805,100.814,100.613,100.6884,10100.0
2015-02-04 11:50:00,120.21,120.21,119.92,119.97,3800.0,100.68,100.68,100.4371,100.479,3800.0
2015-02-04 11:55:00,119.98,120.01,119.93,120.01,2300.0,100.4874,100.5125,100.4455,100.5125,2300.0
2015-02-04 12:00:00,120.01,120.01,119.66,119.74,13100.0,100.5125,100.5125,100.2193,100.2863,13100.0
2015-02-04 12:05:00,119.74,119.87,119.74,119.84,3200.0,100.2863,100.3952,100.2863,100.3701,3200.0
2015-02-04 12:10:00,119.86,119.89,119.7,119.71,7600.0,100.3869,100.412,100.2528,100.2612,7600.0
2015-02-04 12:15:00,119.72,119.72,119.56,119.57,4100.0,100.2696,100.2696,100.1356,100.144,4100.0
2015-02-04 12:20:00,119.57,119.65,119.52,119.64,4700.0,100.144,100.211,100.1021,100.2026,4700.0
2015-02-04 12:25:00,119.65,119.66,119.29,119.29,9000.0,100.211,100.2193,99.9095,99.9095,9000.0
2015-02-04 12:30:00,119.29,119.37,119.17,119.37,18100.0,99.9095,99.9765,99.809,99.9765,18100.0
2015-02-04 12:35:00,119.35,119.36,119.24,119.3,8700.0,99.9597,99.9681,99.8676,99.9178,8700.0
2015-02-04 12:40:00,119.29,119.4,119.13,119.18,6400.0,99.9095,100.0016,99.7755,99.8173,6400.0
2015-02-04 12:45:00,119.18,119.33,119.18,119.23,11400.0,99.8173,99.943,99.8173,99.8592,11400.0
2015-02-04 12:50:00,119.25,119.29,119.14,119.15,11900.0,99.876,99.9095,99.7838,99.7922,11900.0
2015-02-04 12:55:00,119.14,119.24,119.13,119.19,9500.0,99.7838,99.8676,99.7755,99.8257,9500.0
2015-02-04 13:00:00,119.2,119.35,119.16,119.33,7900.0,99.8341,99.9597,99.8006,99.943,7900.0
2015-02-04 13:05:00,119.32,119.5,119.31,119.5,5600.0,99.9346,100.0853,99.9262,100.0853,5600.0
2015-02-04 13:10:00,119.53,119.56,119.36,119.56,17100.0,100.1105,100.1356,99.9681,100.1356,17100.0
2015-02-04 13:15:00,119.55,119.61,119.39,119.45,5800.0,100.1272,100.1775,99.9932,100.0435,5800.0
2015-02-04 13:20:00,119.42,119.58,119.36,119.57,5100.0,100.0183,100.1523,99.9681,100.144,5100.0
2015-02-04 13:25:00,119.58,119.69,119.58,119.65,5700.0,100.1523,100.2445,100.1523,100.211,5700.0
2015-02-04 13:30:00,119.67,119.8,119.67,119.8,5600.0,100.2277,100.3366,100.2277,100.3366,5600.0
2015-02-04 13:35:00,119.77,119.83,119.75,119.8,4600.0,100.3115,100.3617,100.2947,100.3366,4600.0
2015-02-04 13:40:00,119.81,119.86,119.72,119.86,5200.0,100.345,100.3869,100.2696,100.3869,5200.0
2015-02-04 13:45:00,119.87,119.89,119.77,119.79,4500.0,100.3952,100.412,100.3115,100.3282,4500.0
2015-02-04 13:50:00,119.78,119.86,119.77,119.83,6000.0,100.3198,100.3869,100.3115,100.3617,6000.0
2015-02-04 13:55:00,119.83,119.83,119.58,119.62,7200.0,100.3617,100.3617,100.1523,100.1858,7200.0
2015-02-04 14:00:00,119.7,119.98,119.7,119.95,7400.0,100.2528,100.4874,100.2528,100.4622,7400.0
2015-02-04 14:05:00,119.95,119.97,119.65,119.65,5900.0,100.4622,100.479,100.211,100.211,5900.0
2015-02-04 14:10:00,119.71,119.78,119.64,119.65,5700.0,100.2612,100.3198,100.2026,100.211,5700.0
2015-02-04 14:15:00,119.69,119.79,119.59,119.65,5000.0,100.2445,100.3282,100.1607,100.211,5000.0
2015-02-04 14:20:00,119.66,119.83,119.66,119.69,10900.0,100.2193,100.3617,100.2193,100.2445,10900.0
2015-02-04 14:25:00,119.72,119.91,119.72,119.81,7700.0,100.2696,100.4287,100.2696,100.345,7700.0
2015-02-04 14:30:00,119.83,119.9,119.73,119.8,11000.0,100.3617,100.4204,100.278,100.3366,11000.0
2015-02-04 14:35:00,119.78,119.98,119.78,119.98,20800.0,100.3198,100.4874,100.3198,100.4874,20800.0
2015-02-04 14:40:00,119.96,119.96,119.88,119.88,8300.0,100.4706,100.4706,100.4036,100.4036,8300.0
2015-02-04 14:45:00,119.84,120.05,119.82,120.05,4600.0,100.3701,100.546,100.3533,100.546,4600.0
2015-02-04 14:50:00,120.03,120.12,119.89,120.12,8200.0,100.5292,100.6046,100.412,100.6046,8200.0
2015-02-04 14:55:00,120.11,120.12,119.95,120.06,7200.0,100.5962,100.6046,100.4622,100.5544,7200.0
2015-02-04 15:00:00,120.08,120.1,119.89,119.99,10700.0,100.5711,100.5879,100.412,100.4957,10700.0
2015-02-04 15:05:00,120.0,120.19,119.97,120.16,12100.0,100.5041,100.6632,100.479,100.6381,12100.0
2015-02-04 15:10:00,120.17,120.17,119.98,120.02,14600.0,100.6465,100.6465,100.4874,100.5209,14600.0
2015-02-04 15:15:00,120.02,120.31,120.01,120.27,14400.0,100.5209,100.7637,100.5125,100.7302,14400.0
2015-02-04 15:20:00,120.27,120.4,120.23,120.34,12500.0,100.7302,100.8391,100.6967,100.7889,12500.0
2015-02-04 15:25:00,120.34,120.46,120.32,120.43,17200.0,100.7889,100.8894,100.7721,100.8642,17200.0
2015-02-04 15:30:00,120.45,120.61,120.44,120.59,16100.0,100.881,101.015,100.8726,100.9983,16100.0
2015-02-04 15:35:00,120.61,120.69,120.15,120.15,16800.0,101.015,101.082,100.6297,100.6297,16800.0
2015-02-04 15:40:00,120.18,120.24,119.75,119.76,26800.0,100.6549,100.7051,100.2947,100.3031,26800.0
2015-02-04 15:45:00,119.8,119.88,119.3,119.73,34500.0,100.3366,100.4036,99.9178,100.278,34500.0
2015-02-04 15:50:00,119.71,119.74,119.38,119.54,32800.0,100.2612,100.2863,99.9848,100.1188,32800.0
2015-02-04 15:55:00,119.58,119.76,119.49,119.71,52600.0,100.1523,100.3031,100.077,100.2612,52600.0
2015-02-05 09:30:00,120.0,120.35,119.78,120.25,15400.0,100.5041,100.7972,100.3198,100.7135,15400.0
2015-02-05 09:35:00,120.18,120.18,119.34,119.71,5600.0,100.6549,100.6549,99.9513,100.2612,5600.0
2015-02-05 09:40:00,119.67,119.67,119.23,119.43,12300.0,100.2277,100.2277,99.8592,100.0267,12300.0
2015-02-05 09:45:00,119.55,120.29,119.55,120.29,3600.0,100.1272,100.747,100.1272,100.747,3600.0
2015-02-05 09:50:00,120.2,120.35,120.08,120.08,12100.0,100.6716,100.7972,100.5711,100.5711,12100.0
2015-02-05 09:55:00,120.18,120.22,119.78,119.79,9500.0,100.6549,100.6884,100.3198,100.3282,9500.0
2015-02-05 10:00:00,119.84,120.05,119.71,119.98,14100.0,100.3701,100.546,100.2612,100.4874,14100.0
2015-02-05 10:05:00,120.06,120.42,120.06,120.18,17300.0,100.5544,100.8559,100.5544,100.6549,17300.0
2015-02-05 10:10:00,120.16,120.31,120.1,120.29,12700.0,100.6381,100.7637,100.5879,100.747,12700.0
2015-02-05 10:15:00,120.31,120.41,120.28,120.34,2700.0,100.7637,100.8475,100.7386,100.7889,2700.0
2015-02-05 10:20:00,120.36,120.41,120.31,120.41,10700.0,100.8056,100.8475,100.7637,100.8475,10700.0
2015-02-05 10:25:00,120.42,120.56,120.38,120.51,3600.0,100.8559,100.9731,100.8224,100.9312,3600.0
2015-02-05 10:30:00,120.48,120.49,120.35,120.45,4500.0,100.9061,100.9145,100.7972,100.881,4500.0
2015-02-05 10:35:00,120.43,120.6,120.32,120.58,4500.0,100.8642,101.0066,100.7721,100.9899,4500.0
2015-02-05 10:40:00,120.64,120.68,120.59,120.62,1800.0,101.0401,101.0736,100.9983,101.0234,1800.0
2015-02-05 10:45:00,120.59,120.7,120.55,120.67,3700.0,100.9983,101.0904,100.9647,101.0653,3700.0
2015-02-05 10:50:00,120.67,120.68,120.58,120.58,1900.0,101.0653,101.0736,100.9899,100.9899,1900.0
2015-02-05 10:55:00,120.58,120.61,120.48,120.49,3600.0,100.9899,101.015,100.9061,100.9145,3600.0
2015-02-05 11:00:00,120.47,120.54,120.41,120.54,3900.0,100.8977,100.9564,100.8475,100.9564,3900.0
2015-02-05 11:05:00,120.54,120.61,120.51,120.59,4500.0,100.9564,101.015,100.9312,100.9983,4500.0
2015-02-05 11:10:00,120.6,120.71,120.6,120.61,8500.0,101.0066,101.0988,101.0066,101.015,8500.0
2015-02-05 11:15:00,120.67,120.73,120.48,120.72,30100.0,101.0653,101.1155,100.9061,101.1071,30100.0
2015-02-05 11:20:00,120.68,120.71,120.54,120.54,5000.0,101.0736,101.0988,100.9564,100.9564,5000.0
2015-02-05 11:25:00,120.56,120.71,120.55,120.67,5000.0,100.9731,101.0988,100.9647,101.0653,5000.0
2015-02-05 11:30:00,120.69,120.76,120.67,120.67,6100.0,101.082,101.1406,101.0653,101.0653,6100.0
2015-02-05 11:35:00,120.69,120.76,120.68,120.72,9300.0,101.082,101.1406,101.0736,101.1071,9300.0
2015-02-05 11:40:00,120.7,120.7,120.45,120.47,3800.0,101.0904,101.0904,100.881,100.8977,3800.0
2015-02-05 11:45:00,120.46,120.74,120.46,120.71,3700.0,100.8894,101.1239,100.8894,101.0988,3700.0
2015-02-05 11:50:00,120.76,120.76,120.64,120.64,1900.0,101.1406,101.1406,101.0401,101.0401,1900.0
2015-02-05 11:55:00,120.61,120.74,120.61,120.72,3600.0,101.015,101.1239,101.015,101.1071,3600.0
2015-02-05 12:00:00,120.7,120.71,120.61,120.66,2500.0,101.0904,101.0988,101.015,101.0569,2500.0
2015-02-05 12:05:00,120.64,120.65,120.61,120.64,3400.0,101.0401,101.0485,101.015,101.0401,3400.0
2015-02-05 12:10:00,120.64,120.68,120.63,120.67,2400.0,101.0401,101.0736,101.0318,101.0653,2400.0
2015-02-05 12:15:00,120.67,120.69,120.53,120.57,2900.0,101.0653,101.082,100.948,100.9815,2900.0
2015-02-05 12:20:00,120.57,120.63,120.57,120.57,4300.0,100.9815,101.0318,100.9815,100.9815,4300.0
2015-02-05 12:25:00,120.52,120.54,120.47,120.52,10400.0,100.9396,100.9564,100.8977,100.9396,10400.0
2015-02-05 12:30:00,120.52,120.55,120.48,120.51,11500.0,100.9396,100.9647,100.9061,100.9312,11500.0
2015-02-05 12:35:00,120.5,120.53,120.44,120.46,3100.0,100.9229,100.948,100.8726,100.8894,3100.0
2015-02-05 12:40:00,120.46,120.65,120.46,120.65,14600.0,100.8894,101.0485,100.8894,101.0485,14600.0
2015-02-05 12:45:00,120.65,120.73,120.65,120.67,8400.0,101.0485,101.1155,101.0485,101.0653,8400.0
2015-02-05 12:50:00,120.7,120.7,120.52,120.54,3700.0,101.0904,101.0904,100.9396,100.9564,3700.0
2015-02-05 12:55:00,120.56,120.65,120.55,120.65,4600.0,100.9731,101.0485,100.9647,101.0485,4600.0
2015-02-05 13:00:00,120.64,120.75,120.64,120.67,5300.0,101.0401,101.1323,101.0401,101.0653,5300.0
2015-02-05 13:05:00,120.7,120.77,120.7,120.76,2100.0,101.0904,101.149,101.0904,101.1406,2100.0
2015-02-05 13:10:00,120.74,120.91,120.74,120.9,6700.0,101.1239,101.2663,101.1239,101.2579,6700.0
2015-02-05 13:15:00,120.9,121.02,120.9,120.95,3000.0,101.2579,101.3584,101.2579,101.2998,3000.0
2015-02-05 13:20:00,120.98,121.02,120.93,120.96,2700.0,101.3249,101.3584,101.283,101.3081,2700.0
2015-02-05 13:25:00,120.96,121.01,120.94,120.99,2100.0,101.3081,101.35,101.2914,101.3333,2100.0
2015-02-05 13:30:00,121.0,121.0,120.89,120.93,2600.0,101.3416,101.3416,101.2495,101.283,2600.0
2015-02-05 13:35:00,120.91,120.95,120.88,120.93,2300.0,101.2663,101.2998,101.2411,101.283,2300.0
2015-02-05 13:40:00,120.96,121.0,120.94,121.0,2100.0,101.3081,101.3416,101.2914,101.3416,2100.0
2015-02-05 13:45:00,121.0,121.06,120.98,121.06,3500.0,101.3416,101.3919,101.3249,101.3919,3500.0
2015-02-05 13:50:00,121.08,121.17,121.08,121.11,6200.0,101.4086,101.484,101.4086,101.4338,6200.0
2015-02-05 13:55:00,121.13,121.18,121.05,121.08,12300.0,101.4505,101.4924,101.3835,101.4086,12300.0
2015-02-05 14:00:00,121.09,121.12,120.99,120.99,13300.0,101.417,101.4421,101.3333,101.3333,13300.0
2015-02-05 14:05:00,121.01,121.03,121.0,121.01,3500.0,101.35,101.3668,101.3416,101.35,3500.0
2015-02-05 14:10:00,121.02,121.19,120.98,121.01,6200.0,101.3584,101.5008,101.3249,101.35,6200.0
2015-02-05 14:15:00,121.02,121.02,120.95,121.0,3500.0,101.3584,101.3584,101.2998,101.3416,3500.0
2015-02-05 14:20:00,121.02,121.03,120.75,120.79,17800.0,101.3584,101.3668,101.1323,101.1658,17800.0
2015-02-05 14:25:00,120.78,120.78,120.66,120.72,3700.0,101.1574,101.1574,101.0569,101.1071,3700.0
2015-02-05 14:30:00,120.73,120.75,120.58,120.63,9000.0,101.1155,101.1323,100.9899,101.0318,9000.0
2015-02-05 14:35:00,120.65,120.76,120.64,120.76,4700.0,101.0485,101.1406,101.0401,101.1406,4700.0
2015-02-05 14:40:00,120.71,120.71,120.5,120.5,5300.0,101.0988,101.0988,100.9229,100.9229,5300.0
2015-02-05 14:45:00,120.47,120.56,120.43,120.54,2700.0,100.8977,100.9731,100.8642,100.9564,2700.0
2015-02-05 14:50:00,120.56,120.67,120.56,120.65,4700.0,100.9731,101.0653,100.9731,101.0485,4700.0
2015-02-05 14:55:00,120.62,120.64,120.56,120.62,4900.0,101.0234,101.0401,100.9731,101.0234,4900.0
2015-02-05 15:00:00,120.63,120.68,120.56,120.61,6800.0,101.0318,101.0736,100.9731,101.015,6800.0
2015-02-05 15:05:00,120.61,120.62,120.47,120.52,5900.0,101.015,101.0234,100.8977,100.9396,5900.0
2015-02-05 15:10:00,120.52,120.52,120.41,120.51,7700.0,100.9396,100.9396,100.8475,100.9312,7700.0
2015-02-05 15:15:00,120.5,120.51,120.46,120.49,8400.0,100.9229,100.9312,100.8894,100.9145,8400.0
2015-02-05 15:20:00,120.51,120.55,120.5,120.54,17600.0,100.9312,100.9647,100.9229,100.9564,17600.0
2015-02-05 15:25:00,120.55,120.6,120.5,120.6,13500.0,100.9647,101.0066,100.9229,101.0066,13500.0
2015-02-05 15:30:00,120.62,120.64,120.59,120.6,7700.0,101.0234,101.0401,100.9983,101.0066,7700.0
2015-02-05 15:35:00,120.59,120.6,120.5,120.54,19000.0,100.9983,101.0066,100.9229,100.9564,19000.0
2015-02-05 15:40:00,120.54,120.54,120.47,120.48,13700.0,100.9564,100.9564,100.8977,100.9061,13700.0
2015-02-05 15:45:00,120.46,120.47,120.33,120.37,14200.0,100.8894,100.8977,100.7805,100.814,14200.0
2015-02-05 15:50:00,120.37,120.43,120.3,120.39,29300.0,100.814,100.8642,100.7554,100.8307,29300.0
2015-02-05 15:55:00,120.38,120.38,120.26,120.34,69600.0,100.8224,100.8224,100.7219,100.7889,69600.0
2015-02-06 09:30:00,120.07,120.5,119.87,120.17,18000.0,101.0881,101.4502,100.9198,101.1723,18000.0
2015-02-06 09:35:00,120.16,120.72,120.07,120.52,10800.0,101.1639,101.6354,101.0881,101.467,10800.0
2015-02-06 09:40:00,120.55,120.78,120.14,120.14,7400.0,101.4923,101.6859,101.1471,101.1471,7400.0
2015-02-06 09:45:00,120.15,120.4,120.02,120.4,11200.0,101.1555,101.366,101.0461,101.366,11200.0
2015-02-06 09:50:00,120.32,120.36,120.2,120.24,7600.0,101.2986,101.3323,101.1976,101.2313,7600.0
2015-02-06 09:55:00,120.29,120.34,119.98,119.98,13700.0,101.2734,101.3155,101.0124,101.0124,13700.0
2015-02-06 10:00:00,119.98,120.16,119.96,120.07,17800.0,101.0124,101.1639,100.9955,101.0881,17800.0
2015-02-06 10:05:00,120.09,120.51,120.04,120.45,8900.0,101.105,101.4586,101.0629,101.4081,8900.0
2015-02-06 10:10:00,120.42,120.46,120.23,120.26,25200.0,101.3828,101.4165,101.2229,101.2481,25200.0
2015-02-06 10:15:00,120.29,120.42,120.21,120.39,10600.0,101.2734,101.3828,101.206,101.3576,10600.0
2015-02-06 10:20:00,120.37,120.37,120.17,120.24,6300.0,101.3407,101.3407,101.1723,101.2313,6300.0
2015-02-06 10:25:00,120.27,120.27,120.09,120.09,5700.0,101.2565,101.2565,101.105,101.105,5700.0
2015-02-06 10:30:00,120.07,120.47,120.03,120.24,39400.0,101.0881,101.4249,101.0545,101.2313,39400.0
2015-02-06 10:35:00,120.25,120.72,120.23,120.69,24500.0,101.2397,101.6354,101.2229,101.6101,24500.0
2015-02-06 10:40:00,120.71,120.84,120.67,120.83,10300.0,101.627,101.7364,101.5933,101.728,10300.0
2015-02-06 10:45:00,120.82,120.89,120.66,120.66,11300.0,101.7196,101.7785,101.5849,101.5849,11300.0
2015-02-06 10:50:00,120.71,120.83,120.65,120.83,25000.0,101.627,101.728,101.5765,101.728,25000.0
2015-02-06 10:55:00,120.83,120.94,120.72,120.77,23900.0,101.728,101.8206,101.6354,101.6775,23900.0
2015-02-06 11:00:00,120.76,120.81,120.6,120.78,21200.0,101.6691,101.7112,101.5344,101.6859,21200.0
2015-02-06 11:05:00,120.79,120.86,120.7,120.84,17900.0,101.6943,101.7533,101.6186,101.7364,17900.0
2015-02-06 11:10:00,120.86,120.91,120.76,120.78,18700.0,101.7533,101.7954,101.6691,101.6859,18700.0
2015-02-06 11:15:00,120.77,120.79,120.68,120.75,10600.0,101.6775,101.6943,101.6017,101.6606,10600.0
2015-02-06 11:20:00,120.72,120.93,120.65,120.93,21900.0,101.6354,101.8122,101.5765,101.8122,21900.0
2015-02-06 11:25:00,120.97,121.08,120.92,121.08,7500.0,101.8459,101.9385,101.8038,101.9385,7500.0
2015-02-06 11:30:00,121.03,121.03,120.79,120.79,3200.0,101.8964,101.8964,101.6943,101.6943,3200.0
2015-02-06 11:35:00,120.81,120.88,120.73,120.88,75300.0,101.7112,101.7701,101.6438,101.7701,75300.0
2015-02-06 11:40:00,120.89,121.13,120.89,121.11,9100.0,101.7785,101.9806,101.7785,101.9637,9100.0
2015-02-06 11:45:00,121.1,121.19,121.05,121.1,5600.0,101.9553,102.0311,101.9132,101.9553,5600.0
2015-02-06 11:50:00,121.14,121.14,120.95,120.99,2500.0,101.989,101.989,101.829,101.8627,2500.0
2015-02-06 11:55:00,120.95,121.0,120.92,120.93,4400.0,101.829,101.8711,101.8038,101.8122,4400.0
2015-02-06 12:00:00,120.93,120.98,120.85,120.93,6700.0,101.8122,101.8543,101.7448,101.8122,6700.0
2015-02-06 12:05:00,120.93,120.93,120.79,120.8,3600.0,101.8122,101.8122,101.6943,101.7027,3600.0
2015-02-06 12:10:00,120.82,120.83,120.69,120.81,12400.0,101.7196,101.728,101.6101,101.7112,12400.0
2015-02-06 12:15:00,120.82,120.84,120.7,120.73,13200.0,101.7196,101.7364,101.6186,101.6438,13200.0
2015-02-06 12:20:00,120.74,120.93,120.73,120.93,5100.0,101.6522,101.8122,101.6438,101.8122,5100.0
2015-02-06 12:25:00,120.94,121.0,120.88,120.88,12700.0,101.8206,101.8711,101.7701,101.7701,12700.0
2015-02-06 12:30:00,120.88,121.02,120.82,120.99,16300.0,101.7701,101.888,101.7196,101.8627,16300.0
2015-02-06 12:35:00,121.0,121.04,120.92,120.98,4000.0,101.8711,101.9048,101.8038,101.8543,4000.0
2015-02-06 12:40:00,120.98,121.0,120.63,120.65,4900.0,101.8543,101.8711,101.5596,101.5765,4900.0
2015-02-06 12:45:00,120.63,120.82,120.55,120.7,12500.0,101.5596,101.7196,101.4923,101.6186,12500.0
2015-02-06 12:50:00,120.7,120.73,120.59,120.61,3700.0,101.6186,101.6438,101.5259,101.5428,3700.0
2015-02-06 12:55:00,120.61,120.74,120.6,120.64,12900.0,101.5428,101.6522,101.5344,101.568,12900.0
2015-02-06 13:00:00,120.64,120.91,120.6,120.89,46900.0,101.568,101.7954,101.5344,101.7785,46900.0
2015-02-06 13:05:00,120.85,120.87,120.6,120.73,4300.0,101.7448,101.7617,101.5344,101.6438,4300.0
2015-02-06 13:10:00,120.7,120.72,120.45,120.48,3600.0,101.6186,101.6354,101.4081,101.4333,3600.0
2015-02-06 13:15:00,120.48,120.62,120.32,120.43,4000.0,101.4333,101.5512,101.2986,101.3912,4000.0
2015-02-06 13:20:00,120.45,120.47,120.32,120.34,2400.0,101.4081,101.4249,101.2986,101.3155,2400.0
2015-02-06 13:25:00,120.36,120.36,120.04,120.08,19700.0,101.3323,101.3323,101.0629,101.0966,19700.0
2015-02-06 13:30:00,120.09,120.1,120.0,120.06,14800.0,101.105,101.1134,101.0292,101.0797,14800.0
2015-02-06 13:35:00,120.1,120.16,119.99,120.12,13600.0,101.1134,101.1639,101.0208,101.1302,13600.0
2015-02-06 13:40:00,120.11,120.44,120.11,120.44,8100.0,101.1218,101.3997,101.1218,101.3997,8100.0
2015-02-06 13:45:00,120.42,120.5,120.42,120.46,6800.0,101.3828,101.4502,101.3828,101.4165,6800.0
2015-02-06 13:50:00,120.47,120.51,120.37,120.45,55500.0,101.4249,101.4586,101.3407,101.4081,55500.0
2015-02-06 13:55:00,120.48,120.68,120.46,120.6,6500.0,101.4333,101.6017,101.4165,101.5344,6500.0
2015-02-06 14:00:00,120.59,120.61,120.33,120.6,5500.0,101.5259,101.5428,101.307,101.5344,5500.0
2015-02-06 14:05:00,120.6,120.61,120.43,120.44,6000.0,101.5344,101.5428,101.3912,101.3997,6000.0
2015-02-06 14:10:00,120.42,120.5,120.38,120.41,6600.0,101.3828,101.4502,101.3491,101.3744,6600.0
2015-02-06 14:15:00,120.4,120.5,120.39,120.4,9000.0,101.366,101.4502,101.3576,101.366,9000.0
2015-02-06 14:20:00,120.4,120.5,120.38,120.5,9200.0,101.366,101.4502,101.3491,101.4502,9200.0
2015-02-06 14:25:00,120.5,120.5,120.39,120.47,7100.0,101.4502,101.4502,101.3576,101.4249,7100.0
2015-02-06 14:30:00,120.46,120.53,120.39,120.52,13400.0,101.4165,101.4754,101.3576,101.467,13400.0
2015-02-06 14:35:00,120.52,120.7,120.52,120.64,7300.0,101.467,101.6186,101.467,101.568,7300.0
2015-02-06 14:40:00,120.65,120.65,120.55,120.58,4400.0,101.5765,101.5765,101.4923,101.5175,4400.0
2015-02-06 14:45:00,120.57,120.57,120.38,120.46,8900.0,101.5091,101.5091,101.3491,101.4165,8900.0
2015-02-06 14:50:00,120.48,120.52,120.28,120.29,13200.0,101.4333,101.467,101.2649,101.2734,13200.0
2015-02-06 14:55:00,120.28,120.35,120.26,120.3,8700.0,101.2649,101.3239,101.2481,101.2818,8700.0
2015-02-06 15:00:00,120.29,120.32,119.99,120.03,15200.0,101.2734,101.2986,101.0208,101.0545,15200.0
2015-02-06 15:05:00,120.01,120.37,120.01,120.33,30900.0,101.0376,101.3407,101.0376,101.307,30900.0
2015-02-06 15:10:00,120.31,120.45,120.16,120.3,33000.0,101.2902,101.4081,101.1639,101.2818,33000.0
2015-02-06 15:15:00,120.28,120.47,120.23,120.33,25800.0,101.2649,101.4249,101.2229,101.307,25800.0
2015-02-06 15:20:00,120.28,120.5,120.26,120.44,21500.0,101.2649,101.4502,101.2481,101.3997,21500.0
2015-02-06 15:25:00,120.47,120.5,120.21,120.22,21200.0,101.4249,101.4502,101.206,101.2144,21200.0
2015-02-06 15:30:00,120.2,120.47,120.12,120.44,21400.0,101.1976,101.4249,101.1302,101.3997,21400.0
2015-02-06 15:35:00,120.44,120.5,120.27,120.45,21600.0,101.3997,101.4502,101.2565,101.4081,21600.0
2015-02-06 15:40:00,120.44,120.44,120.2,120.24,51900.0,101.3997,101.3997,101.1976,101.2313,51900.0
2015-02-06 15:45:00,120.21,120.23,120.13,120.23,31400.0,101.206,101.2229,101.1387,101.2229,31400.0
2015-02-06 15:50:00,120.24,120.45,120.24,120.44,37100.0,101.2313,101.4081,101.2313,101.3997,37100.0
2015-02-06 15:55:00,120.45,120.55,120.32,120.52,98100.0,101.4081,101.4923,101.2986,101.467,98100.0
2015-02-09 09:30:00,120.15,120.43,119.73,120.36,20400.0,101.1555,101.3912,100.8019,101.3323,20400.0
2015-02-09 09:35:00,120.47,121.1,120.4,121.05,5900.0,101.4249,101.9553,101.366,101.9132,5900.0
2015-02-09 09:40:00,121.13,121.29,120.77,120.82,33400.0,101.9806,102.1153,101.6775,101.7196,33400.0
2015-02-09 09:45:00,120.81,121.1,120.75,121.0,29700.0,101.7112,101.9553,101.6606,101.8711,29700.0
2015-02-09 09:50:00,121.02,121.43,121.02,121.19,15300.0,101.888,102.2331,101.888,102.0311,15300.0
2015-02-09 09:55:00,121.12,121.18,120.93,120.94,18800.0,101.9722,102.0227,101.8122,101.8206,18800.0
2015-02-09 10:00:00,121.05,121.25,120.85,121.16,23700.0,101.9132,102.0816,101.7448,102.0058,23700.0
2015-02-09 10:05:00,121.24,121.3,121.08,121.26,13000.0,102.0732,102.1237,101.9385,102.09,13000.0
2015-02-09 10:10:00,121.26,121.51,121.24,121.42,8900.0,102.09,102.3005,102.0732,102.2247,8900.0
2015-02-09 10:15:00,121.46,121.47,121.27,121.33,17300.0,102.2584,102.2668,102.0984,102.149,17300.0
2015-02-09 10:20:00,121.35,121.39,121.13,121.23,13700.0,102.1658,102.1995,101.9806,102.0648,13700.0
2015-02-09 10:25:00,121.23,121.23,120.85,120.99,24000.0,102.0648,102.0648,101.7448,101.8627,24000.0
2015-02-09 10:30:00,121.01,121.27,120.89,121.27,34700.0,101.8795,102.0984,101.7785,102.0984,34700.0
2015-02-09 10:35:00,121.28,121.43,121.24,121.3,14500.0,102.1069,102.2331,102.0732,102.1237,14500.0
2015-02-09 10:40:00,121.3,121.3,121.13,121.19,5700.0,102.1237,102.1237,101.9806,102.0311,5700.0
2015-02-09 10:45:00,121.17,121.19,121.0,121.04,7400.0,102.0142,102.0311,101.8711,101.9048,7400.0
2015-02-09 10:50:00,121.06,121.25,121.01,121.25,5600.0,101.9216,102.0816,101.8795,102.0816,5600.0
2015-02-09 10:55:00,121.21,121.24,120.99,121.0,28100.0,102.0479,102.0732,101.8627,101.8711,28100.0
2015-02-09 11:00:00,120.99,121.24,120.99,121.19,5300.0,101.8627,102.0732,101.8627,102.0311,5300.0
2015-02-09 11:05:00,121.18,121.2,121.04,121.2,5000.0,102.0227,102.0395,101.9048,102.0395,5000.0
2015-02-09 11:10:00,121.12,121.14,120.92,120.94,16400.0,101.9722,101.989,101.8038,101.8206,16400.0
2015-02-09 11:15:00,120.96,121.06,120.89,120.91,16000.0,101.8374,101.9216,101.7785,101.7954,16000.0
2015-02-09 11:20:00,120.92,121.05,120.92,121.01,4400.0,101.8038,101.9132,101.8038,101.8795,4400.0
2015-02-09 11:25:00,121.01,121.22,121.01,121.17,14700.0,101.8795,102.0563,101.8795,102.0142,14700.0
2015-02-09 11:30:00,121.19,121.19,120.96,120.96,4100.0,102.0311,102.0311,101.8374,101.8374,4100.0
2015-02-09 11:35:00,120.96,121.05,120.94,120.98,3800.0,101.8374,101.9132,101.8206,101.8543,3800.0
2015-02-09 11:40:00,121.0,121.0,120.95,121.0,2600.0,101.8711,101.8711,101.829,101.8711,2600.0
2015-02-09 11:45:00,121.0,121.02,120.96,120.98,4400.0,101.8711,101.888,101.8374,101.8543,4400.0
2015-02-09 11:50:00,120.95,121.01,120.94,120.97,7600.0,101.829,101.8795,101.8206,101.8459,7600.0
2015-02-09 11:55:00,121.0,121.0,120.91,120.94,5300.0,101.8711,101.8711,101.7954,101.8206,5300.0
2015-02-09 12:00:00,120.94,120.98,120.81,120.9,4800.0,101.8206,101.8543,101.7112,101.7869,4800.0
2015-02-09 12:05:00,120.89,121.02,120.86,121.02,4500.0,101.7785,101.888,101.7533,101.888,4500.0
2015-02-09 12:10:00,121.03,121.03,120.87,120.9,48400.0,101.8964,101.8964,101.7617,101.7869,48400.0
2015-02-09 12:15:00,120.91,121.0,120.89,120.98,6200.0,101.7954,101.8711,101.7785,101.8543,6200.0
2015-02-09 12:20:00,120.97,120.97,120.91,120.91,2500.0,101.8459,101.8459,101.7954,101.7954,2500.0
2015-02-09 12:25:00,120.91,121.02,120.86,120.99,9300.0,101.7954,101.888,101.7533,101.8627,9300.0
2015-02-09 12:30:00,121.01,121.05,120.99,121.05,5400.0,101.8795,101.9132,101.8627,101.9132,5400.0
2015-02-09 12:35:00,121.05,121.06,120.99,121.0,3500.0,101.9132,101.9216,101.8627,101.8711,3500.0
2015-02-09 12:40:00,120.99,120.99,120.92,120.93,2500.0,101.8627,101.8627,101.8038,101.8122,2500.0
2015-02-09 12:45:00,120.94,121.01,120.91,120.98,3200.0,101.8206,101.8795,101.7954,101.8543,3200.0
2015-02-09 12:50:00,120.98,121.01,120.95,121.0,5900.0,101.8543,101.8795,101.829,101.8711,5900.0
2015-02-09 12:55:00,120.98,121.0,120.8,120.87,18900.0,101.8543,101.8711,101.7027,101.7617,18900.0
2015-02-09 13:00:00,120.85,120.93,120.79,120.82,19400.0,101.7448,101.8122,101.6943,101.7196,19400.0
2015-02-09 13:05:00,120.83,120.91,120.75,120.84,40300.0,101.728,101.7954,101.6606,101.7364,40300.0
2015-02-09 13:10:00,120.88,120.96,120.86,120.87,9500.0,101.7701,101.8374,101.7533,101.7617,9500.0
2015-02-09 13:15:00,120.84,120.9,120.78,120.79,5500.0,101.7364,101.7869,101.6859,101.6943,5500.0
2015-02-09 13:20:00,120.72,120.78,120.69,120.76,5000.0,101.6354,101.6859,101.6101,101.6691,5000.0
2015-02-09 13:25:00,120.73,120.76,120.66,120.67,5900.0,101.6438,101.6691,101.5849,101.5933,5900.0
2015-02-09 13:30:00,120.55,120.58,120.4,120.45,8800.0,101.4923,101.5175,101.366,101.4081,8800.0
2015-02-09 13:35:00,120.43,120.51,120.37,120.45,7500.0,101.3912,101.4586,101.3407,101.4081,7500.0
2015-02-09 13:40:00,120.43,120.48,120.31,120.32,10300.0,101.3912,101.4333,101.2902,101.2986,10300.0
2015-02-09 13:45:00,120.3,120.41,120.3,120.37,2500.0,101.2818,101.3744,101.2818,101.3407,2500.0
2015-02-09 13:50:00,120.39,120.4,120.29,120.39,5000.0,101.3576,101.366,101.2734,101.3576,5000.0
2015-02-09 13:55:00,120.4,120.5,120.36,120.5,7900.0,101.366,101.4502,101.3323,101.4502,7900.0
2015-02-09 14:00:00,120.47,120.73,120.47,120.67,7700.0,101.4249,101.6438,101.4249,101.5933,7700.0
2015-02-09 14:05:00,120.64,120.64,120.55,120.63,4000.0,101.568,101.568,101.4923,101.5596,4000.0
2015-02-09 14:10:00,120.63,120.75,120.53,120.53,14800.0,101.5596,101.6606,101.4754,101.4754,14800.0
2015-02-09 14:15:00,120.55,120.67,120.55,120.57,13200.0,101.4923,101.5933,101.4923,101.5091,13200.0
2015-02-09 14:20:00,120.57,120.7,120.57,120.65,7700.0,101.5091,101.6186,101.5091,101.5765,7700.0
2015-02-09 14:25:00,120.67,120.92,120.66,120.92,7300.0,101.5933,101.8038,101.5849,101.8038,7300.0
2015-02-09 14:30:00,120.9,121.02,120.9,120.98,19400.0,101.7869,101.888,101.7869,101.8543,19400.0
2015-02-09 14:35:00,120.96,121.01,120.9,121.0,9200.0,101.8374,101.8795,101.7869,101.8711,9200.0
2015-02-09 14:40:00,121.0,121.0,120.85,120.89,11200.0,101.8711,101.8711,101.7448,101.7785,11200.0
2015-02-09 14:45:00,120.89,120.93,120.75,120.76,9800.0,101.7785,101.8122,101.6606,101.6691,9800.0
2015-02-09 14:50:00,120.77,120.88,120.76,120.84,14400.0,101.6775,101.7701,101.6691,101.7364,14400.0
2015-02-09 14:55:00,120.83,120.94,120.79,120.8,21600.0,101.728,101.8206,101.6943,101.7027,21600.0
2015-02-09 15:00:00,120.77,120.8,120.62,120.63,14100.0,101.6775,101.7027,101.5512,101.5596,14100.0
2015-02-09 15:05:00,120.64,120.64,120.5,120.59,13500.0,101.568,101.568,101.4502,101.5259,13500.0
2015-02-09 15:10:00,120.57,120.72,120.57,120.67,9000.0,101.5091,101.6354,101.5091,101.5933,9000.0
2015-02-09 15:15:00,120.67,120.73,120.62,120.62,12700.0,101.5933,101.6438,101.5512,101.5512,12700.0
2015-02-09 15:20:00,120.6,120.97,120.56,120.85,20500.0,101.5344,101.8459,101.5007,101.7448,20500.0
2015-02-09 15:25:00,120.86,120.91,120.8,120.85,25100.0,101.7533,101.7954,101.7027,101.7448,25100.0
2015-02-09 15:30:00,120.85,120.88,120.68,120.74,12000.0,101.7448,101.7701,101.6017,101.6522,12000.0
2015-02-09 15:35:00,120.7,120.9,120.6,120.85,9300.0,101.6186,101.7869,101.5344,101.7448,9300.0
2015-02-09 15:40:00,120.85,121.0,120.82,120.89,29400.0,101.7448,101.8711,101.7196,101.7785,29400.0
2015-02-09 15:45:00,120.89,120.93,120.79,120.87,45700.0,101.7785,101.8122,101.6943,101.7617,45700.0
2015-02-09 15:50:00,120.86,120.86,120.74,120.77,27100.0,101.7533,101.7533,101.6522,101.6775,27100.0
2015-02-09 15:55:00,120.77,120.88,120.73,120.83,49100.0,101.6775,101.7701,101.6438,101.728,49100.0
2015-02-10 09:30:00,121.54,121.62,121.17,121.38,57100.0,102.3258,102.3931,102.0142,102.1911,57100.0
2015-02-10 09:35:00,121.38,121.38,120.83,121.05,15600.0,102.1911,102.1911,101.728,101.9132,15600.0
2015-02-10 09:40:00,121.04,121.22,120.87,120.99,72600.0,101.9048,102.0563,101.7617,101.8627,72600.0
2015-02-10 09:45:00,121.01,121.08,120.75,120.82,9400.0,101.8795,101.9385,101.6606,101.7196,9400.0
2015-02-10 09:50:00,120.82,120.85,120.67,120.67,39000.0,101.7196,101.7448,101.5933,101.5933,39000.0
2015-02-10 09:55:00,120.52,120.67,120.29,120.31,10100.0,101.467,101.5933,101.2734,101.2902,10100.0
2015-02-10 10:00:00,120.35,120.41,120.27,120.41,30100.0,101.3239,101.3744,101.2565,101.3744,30100.0
2015-02-10 10:05:00,120.41,120.7,120.39,120.64,8400.0,101.3744,101.6186,101.3576,101.568,8400.0
2015-02-10 10:10:00,120.71,120.91,120.71,120.91,4700.0,101.627,101.7954,101.627,101.7954,4700.0
2015-02-10 10:15:00,120.88,121.02,120.78,120.78,3200.0,101.7701,101.888,101.6859,101.6859,3200.0
2015-02-10 10:20:00,120.79,120.8,120.57,120.57,5000.0,101.6943,101.7027,101.5091,101.5091,5000.0
2015-02-10 10:25:00,120.56,120.64,120.46,120.46,3800.0,101.5007,101.568,101.4165,101.4165,3800.0
2015-02-10 10:30:00,120.47,120.47,120.26,120.33,7400.0,101.4249,101.4249,101.2481,101.307,7400.0
2015-02-10 10:35:00,120.36,120.37,120.14,120.19,6300.0,101.3323,101.3407,101.1471,101.1892,6300.0
2015-02-10 10:40:00,120.21,120.26,120.14,120.14,7800.0,101.206,101.2481,101.1471,101.1471,7800.0
2015-02-10 10:45:00,120.1,120.19,119.95,120.13,27700.0,101.1134,101.1892,100.9871,101.1387,27700.0
2015-02-10 10:50:00,120.1,120.35,120.1,120.29,14000.0,101.1134,101.3239,101.1134,101.2734,14000.0
2015-02-10 10:55:00,120.32,120.32,120.18,120.23,15600.0,101.2986,101.2986,101.1808,101.2229,15600.0
2015-02-10 11:00:00,120.21,120.43,120.18,120.36,20400.0,101.206,101.3912,101.1808,101.3323,20400.0
2015-02-10 11:05:00,120.44,120.47,120.31,120.34,33400.0,101.3997,101.4249,101.2902,101.3155,33400.0
2015-02-10 11:10:00,120.54,120.72,120.44,120.48,3400.0,101.4838,101.6354,101.3997,101.4333,3400.0
2015-02-10 11:15:00,120.51,120.65,120.5,120.51,7000.0,101.4586,101.5765,101.4502,101.4586,7000.0
2015-02-10 11:20:00,120.57,120.57,120.42,120.42,10400.0,101.5091,101.5091,101.3828,101.3828,10400.0
2015-02-10 11:25:00,120.42,120.51,120.41,120.44,3900.0,101.3828,101.4586,101.3744,101.3997,3900.0
2015-02-10 11:30:00,120.49,120.49,120.36,120.36,7400.0,101.4418,101.4418,101.3323,101.3323,7400.0
2015-02-10 11:35:00,120.38,120.41,120.35,120.37,31500.0,101.3491,101.3744,101.3239,101.3407,31500.0
2015-02-10 11:40:00,120.38,120.41,120.37,120.37,9400.0,101.3491,101.3744,101.3407,101.3407,9400.0
2015-02-10 11:45:00,120.38,120.41,120.36,120.39,5700.0,101.3491,101.3744,101.3323,101.3576,5700.0
2015-02-10 11:50:00,120.39,120.39,120.31,120.37,6000.0,101.3576,101.3576,101.2902,101.3407,6000.0
2015-02-10 11:55:00,120.38,120.52,120.37,120.5,26300.0,101.3491,101.467,101.3407,101.4502,26300.0
2015-02-10 12:00:00,120.51,120.51,120.38,120.4,10000.0,101.4586,101.4586,101.3491,101.366,10000.0
2015-02-10 12:05:00,120.4,120.51,120.39,120.48,17600.0,101.366,101.4586,101.3576,101.4333,17600.0
2015-02-10 12:10:00,120.49,120.64,120.49,120.62,23200.0,101.4418,101.568,101.4418,101.5512,23200.0
2015-02-10 12:15:00,120.62,120.82,120.58,120.82,4900.0,101.5512,101.7196,101.5175,101.7196,4900.0
2015-02-10 12:20:00,120.83,120.83,120.78,120.78,4700.0,101.728,101.728,101.6859,101.6859,4700.0
2015-02-10 12:25:00,120.79,120.82,120.71,120.72,4400.0,101.6943,101.7196,101.627,101.6354,4400.0
2015-02-10 12:30:00,120.73,120.73,120.63,120.71,6700.0,101.6438,101.6438,101.5596,101.627,6700.0
2015-02-10 12:35:00,120.72,120.8,120.68,120.8,3900.0,101.6354,101.7027,101.6017,101.7027,3900.0
2015-02-10 12:40:00,120.79,120.81,120.77,120.78,3500.0,101.6943,101.7112,101.6775,101.6859,3500.0
2015-02-10 12:45:00,120.77,120.81,120.75,120.79,3900.0,101.6775,101.7112,101.6606,101.6943,3900.0
2015-02-10 12:50:00,120.78,120.79,120.62,120.62,4000.0,101.6859,101.6943,101.5512,101.5512,4000.0
2015-02-10 12:55:00,120.6,120.76,120.6,120.75,5200.0,101.5344,101.6691,101.5344,101.6606,5200.0
2015-02-10 13:00:00,120.75,120.86,120.75,120.86,8500.0,101.6606,101.7533,101.6606,101.7533,8500.0
2015-02-10 13:05:00,120.86,120.87,120.8,120.87,2000.0,101.7533,101.7617,101.7027,101.7617,2000.0
2015-02-10 13:10:00,120.88,121.0,120.88,120.99,5300.0,101.7701,101.8711,101.7701,101.8627,5300.0
2015-02-10 13:15:00,120.98,121.03,120.94,120.97,9500.0,101.8543,101.8964,101.8206,101.8459,9500.0
2015-02-10 13:20:00,120.94,120.95,120.67,120.68,3600.0,101.8206,101.829,101.5933,101.6017,3600.0
2015-02-10 13:25:00,120.71,120.73,120.69,120.73,1800.0,101.627,101.6438,101.6101,101.6438,1800.0
2015-02-10 13:30:00,120.74,120.74,120.65,120.67,4800.0,101.6522,101.6522,101.5765,101.5933,4800.0
2015-02-10 13:35:00,120.67,120.69,120.59,120.67,5300.0,101.5933,101.6101,101.5259,101.5933,5300.0
2015-02-10 13:40:00,120.66,120.67,120.54,120.63,21500.0,101.5849,101.5933,101.4838,101.5596,21500.0
2015-02-10 13:45:00,120.63,120.72,120.61,120.71,9100.0,101.5596,101.6354,101.5428,101.627,9100.0
2015-02-10 13:50:00,120.72,120.76,120.6,120.6,6500.0,101.6354,101.6691,101.5344,101.5344,6500.0
2015-02-10 13:55:00,120.57,120.6,120.55,120.56,10700.0,101.5091,101.5344,101.4923,101.5007,10700.0
2015-02-10 14:00:00,120.57,120.78,120.57,120.78,7100.0,101.5091,101.6859,101.5091,101.6859,7100.0
2015-02-10 14:05:00,120.79,120.82,120.74,120.76,6500.0,101.6943,101.7196,101.6522,101.6691,6500.0
2015-02-10 14:10:00,120.78,120.78,120.67,120.72,7300.0,101.6859,101.6859,101.5933,101.6354,7300.0
2015-02-10 14:15:00,120.68,120.72,120.6,120.71,7300.0,101.6017,101.6354,101.5344,101.627,7300.0
2015-02-10 14:20:00,120.71,120.8,120.71,120.8,5400.0,101.627,101.7027,101.627,101.7027,5400.0
2015-02-10 14:25:00,120.8,121.04,120.8,121.0,10600.0,101.7027,101.9048,101.7027,101.8711,10600.0
2015-02-10 14:30:00,121.0,121.18,120.97,121.11,12500.0,101.8711,102.0227,101.8459,101.9637,12500.0
2015-02-10 14:35:00,121.1,121.11,121.02,121.02,28900.0,101.9553,101.9637,101.888,101.888,28900.0
2015-02-10 14:40:00,121.03,121.07,120.98,120.99,24200.0,101.8964,101.9301,101.8543,101.8627,24200.0
2015-02-10 14:45:00,121.01,121.19,120.97,121.17,7000.0,101.8795,102.0311,101.8459,102.0142,7000.0
2015-02-10 14:50:00,121.17,121.21,121.11,121.14,6800.0,102.0142,102.0479,101.9637,101.989,6800.0
2015-02-10 14:55:00,121.13,121.22,121.13,121.21,31700.0,101.9806,102.0563,101.9806,102.0479,31700.0
2015-02-10 15:00:00,121.2,121.28,121.19,121.26,7000.0,102.0395,102.1069,102.0311,102.09,7000.0
2015-02-10 15:05:00,121.25,121.26,121.16,121.26,8800.0,102.0816,102.09,102.0058,102.09,8800.0
2015-02-10 15:10:00,121.27,121.27,121.23,121.27,5400.0,102.0984,102.0984,102.0648,102.0984,5400.0
2015-02-10 15:15:00,121.26,121.27,121.1,121.15,11400.0,102.09,102.0984,101.9553,101.9974,11400.0
2015-02-10 15:20:00,121.15,121.18,121.08,121.12,13300.0,101.9974,102.0227,101.9385,101.9722,13300.0
2015-02-10 15:25:00,121.12,121.26,121.07,121.23,15000.0,101.9722,102.09,101.9301,102.0648,15000.0
2015-02-10 15:30:00,121.24,121.27,121.2,121.21,17800.0,102.0732,102.0984,102.0395,102.0479,17800.0
2015-02-10 15:35:00,121.21,121.29,121.21,121.27,14100.0,102.0479,102.1153,102.0479,102.0984,14100.0
2015-02-10 15:40:00,121.26,121.26,121.14,121.26,29400.0,102.09,102.09,101.989,102.09,29400.0
2015-02-10 15:45:00,121.28,121.33,121.21,121.26,17500.0,102.1069,102.149,102.0479,102.09,17500.0
2015-02-10 15:50:00,121.25,121.3,121.22,121.28,13400.0,102.0816,102.1237,102.0563,102.1069,13400.0
2015-02-10 15:55:00,121.29,121.38,121.23,121.3,68200.0,102.1153,102.1911,102.0648,102.1237,68200.0
2015-02-11 09:30:00,121.2,121.38,120.72,121.2,11300.0,102.0395,102.1911,101.6354,102.0395,11300.0
2015-02-11 09:35:00,121.13,121.21,120.89,121.02,10100.0,101.9806,102.0479,101.7785,101.888,10100.0
2015-02-11 09:40:00,121.0,121.05,120.75,120.93,9800.0,101.8711,101.9132,101.6606,101.8122,9800.0
2015-02-11 09:45:00,121.0,121.04,120.56,120.57,8600.0,101.8711,101.9048,101.5007,101.5091,8600.0
2015-02-11 09:50:00,120.63,120.67,120.14,120.2,20700.0,101.5596,101.5933,101.1471,101.1976,20700.0
2015-02-11 09:55:00,120.16,120.34,120.08,120.34,10600.0,101.1639,101.3155,101.0966,101.3155,10600.0
2015-02-11 10:00:00,120.22,120.31,120.02,120.12,7300.0,101.2144,101.2902,101.0461,101.1302,7300.0
2015-02-11 10:05:00,120.09,120.4,120.02,120.4,20300.0,101.105,101.366,101.0461,101.366,20300.0
2015-02-11 10:10:00,120.4,120.45,120.32,120.43,13500.0,101.366,101.4081,101.2986,101.3912,13500.0
2015-02-11 10:15:00,120.46,120.5,120.39,120.4,9400.0,101.4165,101.4502,101.3576,101.366,9400.0
2015-02-11 10:20:00,120.4,120.43,120.2,120.22,13100.0,101.366,101.3912,101.1976,101.2144,13100.0
2015-02-11 10:25:00,120.18,120.18,120.07,120.07,9600.0,101.1808,101.1808,101.0881,101.0881,9600.0
2015-02-11 10:30:00,120.06,120.1,119.81,119.85,35400.0,101.0797,101.1134,100.8693,100.9029,35400.0
2015-02-11 10:35:00,119.85,120.07,119.85,120.06,7700.0,100.9029,101.0881,100.9029,101.0797,7700.0
2015-02-11 10:40:00,120.06,120.16,119.94,120.05,8400.0,101.0797,101.1639,100.9787,101.0713,8400.0
2015-02-11 10:45:00,120.05,120.13,119.99,119.99,6700.0,101.0713,101.1387,101.0208,101.0208,6700.0
2015-02-11 10:50:00,119.99,120.07,119.94,120.01,11000.0,101.0208,101.0881,100.9787,101.0376,11000.0
2015-02-11 10:55:00,120.06,120.06,119.8,119.83,14100.0,101.0797,101.0797,100.8608,100.8861,14100.0
2015-02-11 11:00:00,119.84,119.98,119.83,119.92,33800.0,100.8945,101.0124,100.8861,100.9619,33800.0
2015-02-11 11:05:00,119.94,119.98,119.89,119.97,28300.0,100.9787,101.0124,100.9366,101.004,28300.0
2015-02-11 11:10:00,119.97,120.03,119.94,119.96,21300.0,101.004,101.0545,100.9787,100.9955,21300.0
2015-02-11 11:15:00,119.96,120.05,119.94,119.97,8500.0,100.9955,101.0713,100.9787,101.004,8500.0
2015-02-11 11:20:00,119.98,120.01,119.93,119.97,14100.0,101.0124,101.0376,100.9703,101.004,14100.0
2015-02-11 11:25:00,119.97,120.04,119.96,119.97,11400.0,101.004,101.0629,100.9955,101.004,11400.0
2015-02-11 11:30:00,119.95,119.97,119.87,119.93,6200.0,100.9871,101.004,100.9198,100.9703,6200.0
2015-02-11 11:35:00,119.94,119.95,119.84,119.84,20600.0,100.9787,100.9871,100.8945,100.8945,20600.0
2015-02-11 11:40:00,119.85,119.98,119.81,119.87,9900.0,100.9029,101.0124,100.8693,100.9198,9900.0
2015-02-11 11:45:00,119.92,119.94,119.82,119.87,4800.0,100.9619,100.9787,100.8777,100.9198,4800.0
2015-02-11 11:50:00,119.86,120.03,119.84,119.99,3700.0,100.9113,101.0545,100.8945,101.0208,3700.0
2015-02-11 11:55:00,120.02,120.31,120.0,120.24,9100.0,101.0461,101.2902,101.0292,101.2313,9100.0
2015-02-11 12:00:00,120.23,120.23,120.09,120.17,6400.0,101.2229,101.2229,101.105,101.1723,6400.0
2015-02-11 12:05:00,120.19,120.23,119.99,120.04,22000.0,101.1892,101.2229,101.0208,101.0629,22000.0
2015-02-11 12:10:00,120.05,120.05,119.89,119.9,8600.0,101.0713,101.0713,100.9366,100.945,8600.0
2015-02-11 12:15:00,119.89,119.91,119.71,119.76,20500.0,100.9366,100.9534,100.7851,100.8272,20500.0
2015-02-11 12:20:00,119.73,119.85,119.71,119.77,20200.0,100.8019,100.9029,100.7851,100.8356,20200.0
2015-02-11 12:25:00,119.77,119.81,119.76,119.77,13000.0,100.8356,100.8693,100.8272,100.8356,13000.0
2015-02-11 12:30:00,119.77,119.97,119.77,119.86,21200.0,100.8356,101.004,100.8356,100.9113,21200.0
2015-02-11 12:35:00,119.9,119.9,119.85,119.85,5800.0,100.945,100.945,100.9029,100.9029,5800.0
2015-02-11 12:40:00,119.85,119.86,119.5,119.5,15900.0,100.9029,100.9113,100.6083,100.6083,15900.0
2015-02-11 12:45:00,119.54,119.6,119.4,119.47,23200.0,100.6419,100.6925,100.5241,100.583,23200.0
2015-02-11 12:50:00,119.47,119.52,119.39,119.46,11300.0,100.583,100.6251,100.5156,100.5746,11300.0
2015-02-11 12:55:00,119.39,119.5,119.29,119.44,7100.0,100.5156,100.6083,100.4315,100.5577,7100.0
2015-02-11 13:00:00,119.48,119.53,119.45,119.45,6600.0,100.5914,100.6335,100.5662,100.5662,6600.0
2015-02-11 13:05:00,119.45,119.45,119.31,119.36,11400.0,100.5662,100.5662,100.4483,100.4904,11400.0
2015-02-11 13:10:00,119.38,119.4,119.12,119.12,13700.0,100.5072,100.5241,100.2883,100.2883,13700.0
2015-02-11 13:15:00,119.12,119.28,119.0,119.22,15600.0,100.2883,100.423,100.1873,100.3725,15600.0
2015-02-11 13:20:00,119.19,119.52,119.14,119.48,6600.0,100.3473,100.6251,100.3052,100.5914,6600.0
2015-02-11 13:25:00,119.48,119.6,119.44,119.59,2100.0,100.5914,100.6925,100.5577,100.684,2100.0
2015-02-11 13:30:00,119.62,119.62,119.46,119.57,18600.0,100.7093,100.7093,100.5746,100.6672,18600.0
2015-02-11 13:35:00,119.62,119.74,119.53,119.57,7400.0,100.7093,100.8103,100.6335,100.6672,7400.0
2015-02-11 13:40:00,119.56,119.67,119.54,119.6,23500.0,100.6588,100.7514,100.6419,100.6925,23500.0
2015-02-11 13:45:00,119.61,119.61,119.39,119.5,14600.0,100.7009,100.7009,100.5156,100.6083,14600.0
2015-02-11 13:50:00,119.5,119.61,119.39,119.39,6800.0,100.6083,100.7009,100.5156,100.5156,6800.0
2015-02-11 13:55:00,119.4,119.76,119.23,119.59,11500.0,100.5241,100.8272,100.3809,100.684,11500.0
2015-02-11 14:00:00,119.63,119.71,119.5,119.53,10700.0,100.7177,100.7851,100.6083,100.6335,10700.0
2015-02-11 14:05:00,119.5,119.56,119.46,119.53,16300.0,100.6083,100.6588,100.5746,100.6335,16300.0
2015-02-11 14:10:00,119.52,119.55,119.48,119.51,7400.0,100.6251,100.6504,100.5914,100.6167,7400.0
2015-02-11 14:15:00,119.52,119.64,119.42,119.58,5800.0,100.6251,100.7261,100.5409,100.6756,5800.0
2015-02-11 14:20:00,119.61,119.66,119.53,119.64,3000.0,100.7009,100.743,100.6335,100.7261,3000.0
2015-02-11 14:25:00,119.67,119.7,119.5,119.62,5000.0,100.7514,100.7766,100.6083,100.7093,5000.0
2015-02-11 14:30:00,119.65,119.84,119.65,119.79,3800.0,100.7345,100.8945,100.7345,100.8524,3800.0
2015-02-11 14:35:00,119.84,120.01,119.83,120.0,5000.0,100.8945,101.0376,100.8861,101.0292,5000.0
2015-02-11 14:40:00,120.04,120.15,120.01,120.03,6400.0,101.0629,101.1555,101.0376,101.0545,6400.0
2015-02-11 14:45:00,120.06,120.08,119.96,120.0,4000.0,101.0797,101.0966,100.9955,101.0292,4000.0
2015-02-11 14:50:00,120.01,120.11,119.99,120.06,3900.0,101.0376,101.1218,101.0208,101.0797,3900.0
2015-02-11 14:55:00,120.09,120.09,119.92,119.94,4100.0,101.105,101.105,100.9619,100.9787,4100.0
2015-02-11 15:00:00,119.97,120.14,119.97,120.12,7000.0,101.004,101.1471,101.004,101.1302,7000.0
2015-02-11 15:05:00,120.13,120.13,119.99,120.02,3900.0,101.1387,101.1387,101.0208,101.0461,3900.0
2015-02-11 15:10:00,120.08,120.12,120.01,120.11,6000.0,101.0966,101.1302,101.0376,101.1218,6000.0
2015-02-11 15:15:00,120.09,120.09,119.98,120.06,6400.0,101.105,101.105,101.0124,101.0797,6400.0
2015-02-11 15:20:00,120.07,120.41,120.07,120.32,6700.0,101.0881,101.3744,101.0881,101.2986,6700.0
2015-02-11 15:25:00,120.48,120.69,120.39,120.39,13200.0,101.4333,101.6101,101.3576,101.3576,13200.0
2015-02-11 15:30:00,120.39,120.4,120.04,120.08,13900.0,101.3576,101.366,101.0629,101.0966,13900.0
2015-02-11 15:35:00,120.09,120.22,120.06,120.18,37000.0,101.105,101.2144,101.0797,101.1808,37000.0
2015-02-11 15:40:00,120.19,120.32,120.14,120.18,81600.0,101.1892,101.2986,101.1471,101.1808,81600.0
2015-02-11 15:45:00,120.21,120.3,120.09,120.24,80000.0,101.206,101.2818,101.105,101.2313,80000.0
2015-02-11 15:50:00,120.26,120.33,120.18,120.3,57200.0,101.2481,101.307,101.1808,101.2818,57200.0
2015-02-11 15:55:00,120.31,120.4,120.3,120.36,42100.0,101.2902,101.366,101.2818,101.3323,42100.0
2015-02-12 09:30:00,121.2,121.29,120.82,120.82,9400.0,102.0395,102.1153,101.7196,101.7196,9400.0
2015-02-12 09:35:00,120.94,121.2,120.84,121.05,5300.0,101.8206,102.0395,101.7364,101.9132,5300.0
2015-02-12 09:40:00,121.16,121.16,120.73,120.86,7700.0,102.0058,102.0058,101.6438,101.7533,7700.0
2015-02-12 09:45:00,120.95,121.29,120.85,121.2,4500.0,101.829,102.1153,101.7448,102.0395,4500.0
2015-02-12 09:50:00,121.2,121.41,121.1,121.17,9600.0,102.0395,102.2163,101.9553,102.0142,9600.0
2015-02-12 09:55:00,121.2,121.32,121.13,121.24,4700.0,102.0395,102.1405,101.9806,102.0732,4700.0
2015-02-12 10:00:00,121.21,121.31,121.03,121.18,5200.0,102.0479,102.1321,101.8964,102.0227,5200.0
2015-02-12 10:05:00,121.24,121.44,121.17,121.38,9700.0,102.0732,102.2416,102.0142,102.1911,9700.0
2015-02-12 10:10:00,121.37,121.59,121.36,121.53,3500.0,102.1826,102.3679,102.1742,102.3173,3500.0
2015-02-12 10:15:00,121.54,121.58,121.44,121.53,4200.0,102.3258,102.3594,102.2416,102.3173,4200.0
2015-02-12 10:20:00,121.52,121.54,121.31,121.31,12400.0,102.3089,102.3258,102.1321,102.1321,12400.0
2015-02-12 10:25:00,121.34,121.35,121.09,121.14,6100.0,102.1574,102.1658,101.9469,101.989,6100.0
2015-02-12 10:30:00,121.14,121.14,120.93,120.96,5800.0,101.989,101.989,101.8122,101.8374,5800.0
2015-02-12 10:35:00,120.96,121.16,120.94,121.16,5500.0,101.8374,102.0058,101.8206,102.0058,5500.0
2015-02-12 10:40:00,121.1,121.25,121.1,121.17,4000.0,101.9553,102.0816,101.9553,102.0142,4000.0
2015-02-12 10:45:00,121.16,121.21,120.93,120.93,6900.0,102.0058,102.0479,101.8122,101.8122,6900.0
2015-02-12 10:50:00,120.96,121.05,120.93,120.93,4800.0,101.8374,101.9132,101.8122,101.8122,4800.0
2015-02-12 10:55:00,120.99,121.18,120.95,121.01,7700.0,101.8627,102.0227,101.829,101.8795,7700.0
2015-02-12 11:00:00,121.07,121.15,120.91,121.15,6000.0,101.9301,101.9974,101.7954,101.9974,6000.0
2015-02-12 11:05:00,121.15,121.3,121.15,121.3,7200.0,101.9974,102.1237,101.9974,102.1237,7200.0
2015-02-12 11:10:00,121.24,121.37,121.24,121.31,7200.0,102.0732,102.1826,102.0732,102.1321,7200.0
2015-02-12 11:15:00,121.29,121.29,121.08,121.16,6100.0,102.1153,102.1153,101.9385,102.0058,6100.0
2015-02-12 11:20:00,121.17,121.17,120.95,121.02,8100.0,102.0142,102.0142,101.829,101.888,8100.0
2015-02-12 11:25:00,121.04,121.18,120.99,121.06,10000.0,101.9048,102.0227,101.8627,101.9216,10000.0
2015-02-12 11:30:00,121.1,121.37,121.1,121.37,7700.0,101.9553,102.1826,101.9553,102.1826,7700.0
2015-02-12 11:35:00,121.3,121.4,121.21,121.21,5900.0,102.1237,102.2079,102.0479,102.0479,5900.0
2015-02-12 11:40:00,121.23,121.31,121.19,121.23,6900.0,102.0648,102.1321,102.0311,102.0648,6900.0
2015-02-12 11:45:00,121.23,121.4,121.22,121.4,16800.0,102.0648,102.2079,102.0563,102.2079,16800.0
2015-02-12 11:50:00,121.36,121.38,121.23,121.35,9200.0,102.1742,102.1911,102.0648,102.1658,9200.0
2015-02-12 11:55:00,121.3,121.37,121.3,121.34,3200.0,102.1237,102.1826,102.1237,102.1574,3200.0
2015-02-12 12:00:00,121.34,121.46,121.33,121.4,9300.0,102.1574,102.2584,102.149,102.2079,9300.0
2015-02-12 12:05:00,121.42,121.5,121.41,121.43,5500.0,102.2247,102.2921,102.2163,102.2331,5500.0
2015-02-12 12:10:00,121.43,121.57,121.42,121.57,4500.0,102.2331,102.351,102.2247,102.351,4500.0
2015-02-12 12:15:00,121.57,121.69,121.56,121.6,11400.0,102.351,102.452,102.3426,102.3763,11400.0
2015-02-12 12:20:00,121.62,121.62,121.51,121.56,6500.0,102.3931,102.3931,102.3005,102.3426,6500.0
2015-02-12 12:25:00,121.57,121.57,121.52,121.54,3400.0,102.351,102.351,102.3089,102.3258,3400.0
2015-02-12 12:30:00,121.56,121.68,121.52,121.52,5300.0,102.3426,102.4436,102.3089,102.3089,5300.0
2015-02-12 12:35:00,121.51,121.51,121.47,121.51,4700.0,102.3005,102.3005,102.2668,102.3005,4700.0
2015-02-12 12:40:00,121.49,121.5,121.41,121.45,3100.0,102.2837,102.2921,102.2163,102.25,3100.0
2015-02-12 12:45:00,121.42,121.49,121.4,121.45,4200.0,102.2247,102.2837,102.2079,102.25,4200.0
2015-02-12 12:50:00,121.49,121.53,121.45,121.53,2300.0,102.2837,102.3173,102.25,102.3173,2300.0
2015-02-12 12:55:00,121.54,121.83,121.53,121.82,19300.0,102.3258,102.5699,102.3173,102.5615,19300.0
2015-02-12 13:00:00,121.82,121.9,121.8,121.88,15900.0,102.5615,102.6288,102.5447,102.612,15900.0
2015-02-12 13:05:00,121.9,122.05,121.85,122.0,17500.0,102.6288,102.7551,102.5867,102.713,17500.0
2015-02-12 13:10:00,122.0,122.11,121.97,122.08,5400.0,102.713,102.8056,102.6878,102.7804,5400.0
2015-02-12 13:15:00,122.08,122.11,122.03,122.07,3900.0,102.7804,102.8056,102.7383,102.772,3900.0
2015-02-12 13:20:00,122.03,122.09,121.96,122.07,38100.0,102.7383,102.7888,102.6794,102.772,38100.0
2015-02-12 13:25:00,122.09,122.12,122.01,122.03,7400.0,102.7888,102.8141,102.7215,102.7383,7400.0
2015-02-12 13:30:00,122.05,122.19,121.99,122.18,11000.0,102.7551,102.873,102.7046,102.8646,11000.0
2015-02-12 13:35:00,122.17,122.17,122.03,122.07,4500.0,102.8562,102.8562,102.7383,102.772,4500.0
2015-02-12 13:40:00,122.08,122.15,121.99,122.15,8200.0,102.7804,102.8393,102.7046,102.8393,8200.0
2015-02-12 13:45:00,122.14,122.15,121.98,121.99,8600.0,102.8309,102.8393,102.6962,102.7046,8600.0
2015-02-12 13:50:00,121.98,122.05,121.97,122.05,6200.0,102.6962,102.7551,102.6878,102.7551,6200.0
2015-02-12 13:55:00,122.04,122.08,122.01,122.01,7400.0,102.7467,102.7804,102.7215,102.7215,7400.0
2015-02-12 14:00:00,122.02,122.02,121.92,121.93,9600.0,102.7299,102.7299,102.6457,102.6541,9600.0
2015-02-12 14:05:00,121.92,122.07,121.9,122.07,6300.0,102.6457,102.772,102.6288,102.772,6300.0
2015-02-12 14:10:00,122.08,122.08,121.94,122.03,18700.0,102.7804,102.7804,102.6625,102.7383,18700.0
2015-02-12 14:15:00,122.02,122.03,121.94,121.97,7700.0,102.7299,102.7383,102.6625,102.6878,7700.0
2015-02-12 14:20:00,121.99,122.07,121.95,122.06,6000.0,102.7046,102.772,102.6709,102.7635,6000.0
2015-02-12 14:25:00,122.07,122.08,121.98,121.98,3400.0,102.772,102.7804,102.6962,102.6962,3400.0
2015-02-12 14:30:00,121.99,122.04,121.98,122.01,7800.0,102.7046,102.7467,102.6962,102.7215,7800.0
2015-02-12 14:35:00,122.0,122.01,121.81,121.87,24800.0,102.713,102.7215,102.5531,102.6036,24800.0
2015-02-12 14:40:00,121.86,121.97,121.81,121.93,9400.0,102.5952,102.6878,102.5531,102.6541,9400.0
2015-02-12 14:45:00,121.95,122.03,121.9,122.02,14800.0,102.6709,102.7383,102.6288,102.7299,14800.0
2015-02-12 14:50:00,122.01,122.06,121.99,122.02,9400.0,102.7215,102.7635,102.7046,102.7299,9400.0
2015-02-12 14:55:00,122.02,122.05,121.96,122.0,9500.0,102.7299,102.7551,102.6794,102.713,9500.0
2015-02-12 15:00:00,121.98,122.0,121.96,121.98,7700.0,102.6962,102.713,102.6794,102.6962,7700.0
2015-02-12 15:05:00,121.96,121.96,121.84,121.85,12100.0,102.6794,102.6794,102.5783,102.5867,12100.0
2015-02-12 15:10:00,121.82,121.85,121.76,121.77,9700.0,102.5615,102.5867,102.511,102.5194,9700.0
2015-02-12 15:15:00,121.78,121.79,121.72,121.72,17500.0,102.5278,102.5362,102.4773,102.4773,17500.0
2015-02-12 15:20:00,121.73,121.74,121.63,121.65,17100.0,102.4857,102.4941,102.4015,102.4184,17100.0
2015-02-12 15:25:00,121.65,121.72,121.58,121.6,16200.0,102.4184,102.4773,102.3594,102.3763,16200.0
2015-02-12 15:30:00,121.58,121.7,121.54,121.62,19300.0,102.3594,102.4605,102.3258,102.3931,19300.0
2015-02-12 15:35:00,121.62,121.73,121.58,121.7,20100.0,102.3931,102.4857,102.3594,102.4605,20100.0
2015-02-12 15:40:00,121.7,121.85,121.69,121.7,18700.0,102.4605,102.5867,102.452,102.4605,18700.0
2015-02-12 15:45:00,121.72,121.83,121.7,121.78,45300.0,102.4773,102.5699,102.4605,102.5278,45300.0
2015-02-12 15:50:00,121.78,121.79,121.64,121.64,25800.0,102.5278,102.5362,102.4099,102.4099,25800.0
2015-02-12 15:55:00,121.63,121.83,121.59,121.81,51100.0,102.4015,102.5699,102.3679,102.5531,51100.0
2015-02-13 09:30:00,122.12,122.31,122.03,122.05,10600.0,102.8141,102.974,102.7383,102.7551,10600.0
2015-02-13 09:35:00,122.03,122.77,121.96,122.64,9400.0,102.7383,103.3613,102.6794,103.2519,9400.0
2015-02-13 09:40:00,122.7,122.83,122.51,122.83,6500.0,103.3024,103.4118,103.1424,103.4118,6500.0
2015-02-13 09:45:00,122.84,122.92,122.69,122.79,15500.0,103.4202,103.4876,103.294,103.3781,15500.0
2015-02-13 09:50:00,122.77,123.14,122.75,123.12,12100.0,103.3613,103.6728,103.3445,103.656,12100.0
2015-02-13 09:55:00,123.13,123.37,123.09,123.36,6100.0,103.6644,103.8665,103.6307,103.858,6100.0
2015-02-13 10:00:00,123.25,123.3,123.02,123.18,6700.0,103.7654,103.8075,103.5718,103.7065,6700.0
2015-02-13 10:05:00,123.15,123.2,122.99,123.08,5600.0,103.6812,103.7233,103.5465,103.6223,5600.0
2015-02-13 10:10:00,123.03,123.25,122.99,123.25,11200.0,103.5802,103.7654,103.5465,103.7654,11200.0
2015-02-13 10:15:00,123.3,123.32,123.04,123.04,13000.0,103.8075,103.8244,103.5886,103.5886,13000.0
2015-02-13 10:20:00,123.07,123.11,122.93,123.11,5100.0,103.6139,103.6476,103.496,103.6476,5100.0
2015-02-13 10:25:00,123.08,123.55,123.07,123.55,15800.0,103.6223,104.018,103.6139,104.018,15800.0
2015-02-13 10:30:00,123.54,123.59,123.4,123.47,9200.0,104.0096,104.0517,103.8917,103.9506,9200.0
2015-02-13 10:35:00,123.49,123.61,123.48,123.61,8600.0,103.9675,104.0685,103.9591,104.0685,8600.0
2015-02-13 10:40:00,123.61,123.62,123.45,123.53,6200.0,104.0685,104.0769,103.9338,104.0012,6200.0
2015-02-13 10:45:00,123.58,123.6,123.33,123.4,14200.0,104.0433,104.0601,103.8328,103.8917,14200.0
2015-02-13 10:50:00,123.5,123.77,123.5,123.72,11900.0,103.9759,104.2032,103.9759,104.1611,11900.0
2015-02-13 10:55:00,123.71,123.82,123.71,123.76,29700.0,104.1527,104.2453,104.1527,104.1948,29700.0
2015-02-13 11:00:00,123.76,124.14,123.76,124.04,23100.0,104.1948,104.5147,104.1948,104.4305,23100.0
2015-02-13 11:05:00,123.96,124.22,123.96,124.03,17300.0,104.3632,104.5821,104.3632,104.4221,17300.0
2015-02-13 11:10:00,124.06,124.25,124.02,124.2,8400.0,104.4474,104.6073,104.4137,104.5652,8400.0
2015-02-13 11:15:00,124.21,124.32,124.2,124.32,10600.0,104.5737,104.6663,104.5652,104.6663,10600.0
2015-02-13 11:20:00,124.31,124.43,124.27,124.34,23600.0,104.6578,104.7589,104.6242,104.6831,23600.0
2015-02-13 11:25:00,124.35,124.52,124.32,124.5,8600.0,104.6915,104.8346,104.6663,104.8178,8600.0
2015-02-13 11:30:00,124.52,124.61,124.41,124.48,17100.0,104.8346,104.9104,104.742,104.801,17100.0
2015-02-13 11:35:00,124.47,124.53,124.39,124.53,11100.0,104.7926,104.8431,104.7252,104.8431,11100.0
2015-02-13 11:40:00,124.52,124.73,124.52,124.73,11600.0,104.8346,105.0114,104.8346,105.0114,11600.0
2015-02-13 11:45:00,124.69,124.7,124.37,124.41,19800.0,104.9778,104.9862,104.7084,104.742,19800.0
2015-02-13 11:50:00,124.41,124.43,124.15,124.15,9800.0,104.742,104.7589,104.5231,104.5231,9800.0
2015-02-13 11:55:00,124.16,124.31,124.14,124.31,9700.0,104.5316,104.6578,104.5147,104.6578,9700.0
2015-02-13 12:00:00,124.3,124.36,124.28,124.31,9600.0,104.6494,104.6999,104.6326,104.6578,9600.0
2015-02-13 12:05:00,124.34,124.46,124.3,124.42,7000.0,104.6831,104.7841,104.6494,104.7505,7000.0
2015-02-13 12:10:00,124.42,124.53,124.4,124.44,7300.0,104.7505,104.8431,104.7336,104.7673,7300.0
2015-02-13 12:15:00,124.44,124.48,124.41,124.46,9500.0,104.7673,104.801,104.742,104.7841,9500.0
2015-02-13 12:20:00,124.47,124.48,124.41,124.46,4900.0,104.7926,104.801,104.742,104.7841,4900.0
2015-02-13 12:25:00,124.44,124.45,124.38,124.38,11700.0,104.7673,104.7757,104.7168,104.7168,11700.0
2015-02-13 12:30:00,124.38,124.39,124.22,124.26,4100.0,104.7168,104.7252,104.5821,104.6158,4100.0
2015-02-13 12:35:00,124.28,124.32,124.26,124.26,4200.0,104.6326,104.6663,104.6158,104.6158,4200.0
2015-02-13 12:40:00,124.25,124.34,124.24,124.34,1700.0,104.6073,104.6831,104.5989,104.6831,1700.0
2015-02-13 12:45:00,124.34,124.37,124.32,124.34,6800.0,104.6831,104.7084,104.6663,104.6831,6800.0
2015-02-13 12:50:00,124.35,124.45,124.35,124.4,4200.0,104.6915,104.7757,104.6915,104.7336,4200.0
2015-02-13 12:55:00,124.41,124.41,124.3,124.31,6900.0,104.742,104.742,104.6494,104.6578,6900.0
2015-02-13 13:00:00,124.31,124.41,124.3,124.41,12000.0,104.6578,104.742,104.6494,104.742,12000.0
2015-02-13 13:05:00,124.4,124.41,124.35,124.39,16000.0,104.7336,104.742,104.6915,104.7252,16000.0
2015-02-13 13:10:00,124.39,124.4,124.36,124.36,8900.0,104.7252,104.7336,104.6999,104.6999,8900.0
2015-02-13 13:15:00,124.37,124.37,124.29,124.35,10500.0,104.7084,104.7084,104.641,104.6915,10500.0
2015-02-13 13:20:00,124.38,124.38,124.28,124.29,2700.0,104.7168,104.7168,104.6326,104.641,2700.0
2015-02-13 13:25:00,124.3,124.33,124.03,124.03,8900.0,104.6494,104.6747,104.4221,104.4221,8900.0
2015-02-13 13:30:00,124.01,124.01,123.77,123.82,16300.0,104.4053,104.4053,104.2032,104.2453,16300.0
2015-02-13 13:35:00,123.82,123.82,123.58,123.67,13400.0,104.2453,104.2453,104.0433,104.119,13400.0
2015-02-13 13:40:00,123.66,123.73,123.53,123.73,6500.0,104.1106,104.1695,104.0012,104.1695,6500.0
2015-02-13 13:45:00,123.74,123.76,123.66,123.76,4800.0,104.178,104.1948,104.1106,104.1948,4800.0
2015-02-13 13:50:00,123.75,123.9,123.74,123.9,6400.0,104.1864,104.3127,104.178,104.3127,6400.0
2015-02-13 13:55:00,123.9,123.9,123.84,123.87,6900.0,104.3127,104.3127,104.2621,104.2874,6900.0
2015-02-13 14:00:00,123.87,123.87,123.82,123.85,9300.0,104.2874,104.2874,104.2453,104.2706,9300.0
2015-02-13 14:05:00,123.85,123.94,123.82,123.92,6700.0,104.2706,104.3463,104.2453,104.3295,6700.0
2015-02-13 14:10:00,123.91,124.03,123.9,123.95,10200.0,104.3211,104.4221,104.3127,104.3548,10200.0
2015-02-13 14:15:00,123.98,124.01,123.91,123.93,10700.0,104.38,104.4053,104.3211,104.3379,10700.0
2015-02-13 14:20:00,123.92,123.99,123.9,123.96,4200.0,104.3295,104.3884,104.3127,104.3632,4200.0
2015-02-13 14:25:00,123.96,124.11,123.94,124.05,7400.0,104.3632,104.4895,104.3463,104.439,7400.0
2015-02-13 14:30:00,124.06,124.1,124.05,124.07,9100.0,104.4474,104.481,104.439,104.4558,9100.0
2015-02-13 14:35:00,124.06,124.09,124.0,124.02,9000.0,104.4474,104.4726,104.3969,104.4137,9000.0
2015-02-13 14:40:00,124.04,124.15,124.02,124.08,9600.0,104.4305,104.5231,104.4137,104.4642,9600.0
2015-02-13 14:45:00,124.09,124.21,124.08,124.15,11800.0,104.4726,104.5737,104.4642,104.5231,11800.0
2015-02-13 14:50:00,124.15,124.15,124.09,124.1,10500.0,104.5231,104.5231,104.4726,104.481,10500.0
2015-02-13 14:55:00,124.1,124.12,124.05,124.09,12000.0,104.481,104.4979,104.439,104.4726,12000.0
2015-02-13 15:00:00,124.11,124.11,123.98,124.02,11700.0,104.4895,104.4895,104.38,104.4137,11700.0
2015-02-13 15:05:00,124.03,124.19,124.03,124.13,14100.0,104.4221,104.5568,104.4221,104.5063,14100.0
2015-02-13 15:10:00,124.13,124.17,124.11,124.13,16100.0,104.5063,104.54,104.4895,104.5063,16100.0
2015-02-13 15:15:00,124.12,124.18,124.04,124.09,14700.0,104.4979,104.5484,104.4305,104.4726,14700.0
2015-02-13 15:20:00,124.09,124.13,124.01,124.13,12200.0,104.4726,104.5063,104.4053,104.5063,12200.0
2015-02-13 15:25:00,124.13,124.23,124.13,124.2,15600.0,104.5063,104.5905,104.5063,104.5652,15600.0
2015-02-13 15:30:00,124.2,124.24,124.0,124.08,19100.0,104.5652,104.5989,104.3969,104.4642,19100.0
2015-02-13 15:35:00,124.06,124.18,124.05,124.09,17900.0,104.4474,104.5484,104.439,104.4726,17900.0
2015-02-13 15:40:00,124.09,124.14,124.03,124.12,21600.0,104.4726,104.5147,104.4221,104.4979,21600.0
2015-02-13 15:45:00,124.12,124.19,124.06,124.06,31900.0,104.4979,104.5568,104.4474,104.4474,31900.0
2015-02-13 15:50:00,124.08,124.09,123.96,123.97,45200.0,104.4642,104.4726,104.3632,104.3716,45200.0
2015-02-13 15:55:00,123.98,124.05,123.94,124.03,57200.0,104.38,104.439,104.3463,104.4221,57200.0
2015-02-17 09:30:00,123.97,124.31,123.94,124.23,20700.0,104.3716,104.6578,104.3463,104.5905,20700.0
2015-02-17 09:35:00,124.1,124.3,123.4,123.4,18200.0,104.481,104.6494,103.8917,103.8917,18200.0
2015-02-17 09:40:00,123.46,123.64,122.93,123.02,10000.0,103.9422,104.0938,103.496,103.5718,10000.0
2015-02-17 09:45:00,122.91,123.24,122.72,122.72,19900.0,103.4792,103.757,103.3192,103.3192,19900.0
2015-02-17 09:50:00,122.82,122.83,122.47,122.5,6700.0,103.4034,103.4118,103.1087,103.134,6700.0
2015-02-17 09:55:00,122.66,122.74,122.58,122.74,2800.0,103.2687,103.336,103.2013,103.336,2800.0
2015-02-17 10:00:00,122.68,122.96,122.53,122.96,9800.0,103.2855,103.5213,103.1592,103.5213,9800.0
2015-02-17 10:05:00,122.88,123.27,122.88,123.09,5300.0,103.4539,103.7823,103.4539,103.6307,5300.0
2015-02-17 10:10:00,123.04,123.15,122.96,123.01,5200.0,103.5886,103.6812,103.5213,103.5634,5200.0
2015-02-17 10:15:00,123.05,123.09,122.84,122.9,1600.0,103.597,103.6307,103.4202,103.4708,1600.0
2015-02-17 10:20:00,122.9,123.04,122.83,122.99,8200.0,103.4708,103.5886,103.4118,103.5465,8200.0
2015-02-17 10:25:00,122.92,122.96,122.61,122.62,20400.0,103.4876,103.5213,103.2266,103.235,20400.0
2015-02-17 10:30:00,122.67,122.81,122.64,122.74,6000.0,103.2771,103.395,103.2519,103.336,6000.0
2015-02-17 10:35:00,122.79,122.85,122.69,122.7,4200.0,103.3781,103.4287,103.294,103.3024,4200.0
2015-02-17 10:40:00,122.7,122.78,122.68,122.72,2700.0,103.3024,103.3697,103.2855,103.3192,2700.0
2015-02-17 10:45:00,122.77,122.77,122.59,122.65,3400.0,103.3613,103.3613,103.2098,103.2603,3400.0
2015-02-17 10:50:00,122.79,122.79,122.47,122.57,7300.0,103.3781,103.3781,103.1087,103.1929,7300.0
2015-02-17 10:55:00,122.54,122.55,122.41,122.47,12500.0,103.1677,103.1761,103.0582,103.1087,12500.0
2015-02-17 11:00:00,122.49,122.54,122.42,122.46,10300.0,103.1256,103.1677,103.0666,103.1003,10300.0
2015-02-17 11:05:00,122.5,122.55,122.46,122.49,3500.0,103.134,103.1761,103.1003,103.1256,3500.0
2015-02-17 11:10:00,122.52,122.52,122.39,122.48,2200.0,103.1508,103.1508,103.0414,103.1172,2200.0
2015-02-17 11:15:00,122.49,122.56,122.43,122.44,4700.0,103.1256,103.1845,103.0751,103.0835,4700.0
2015-02-17 11:20:00,122.48,122.59,122.48,122.5,4700.0,103.1172,103.2098,103.1172,103.134,4700.0
2015-02-17 11:25:00,122.49,122.54,122.41,122.45,2100.0,103.1256,103.1677,103.0582,103.0919,2100.0
2015-02-17 11:30:00,122.44,122.49,122.34,122.49,3100.0,103.0835,103.1256,102.9993,103.1256,3100.0
2015-02-17 11:35:00,122.46,122.53,122.4,122.52,2600.0,103.1003,103.1592,103.0498,103.1508,2600.0
2015-02-17 11:40:00,122.52,122.66,122.52,122.65,2700.0,103.1508,103.2687,103.1508,103.2603,2700.0
2015-02-17 11:45:00,122.63,122.65,122.57,122.58,2000.0,103.2434,103.2603,103.1929,103.2013,2000.0
2015-02-17 11:50:00,122.59,122.65,122.54,122.61,1400.0,103.2098,103.2603,103.1677,103.2266,1400.0
2015-02-17 11:55:00,122.65,122.69,122.56,122.65,3100.0,103.2603,103.294,103.1845,103.2603,3100.0
2015-02-17 12:00:00,122.71,122.77,122.68,122.73,2500.0,103.3108,103.3613,103.2855,103.3276,2500.0
2015-02-17 12:05:00,122.72,122.79,122.72,122.78,900.0,103.3192,103.3781,103.3192,103.3697,900.0
2015-02-17 12:10:00,122.78,122.82,122.73,122.77,4800.0,103.3697,103.4034,103.3276,103.3613,4800.0
2015-02-17 12:15:00,122.81,122.86,122.81,122.86,1000.0,103.395,103.4371,103.395,103.4371,1000.0
2015-02-17 12:20:00,122.88,122.91,122.83,122.91,3500.0,103.4539,103.4792,103.4118,103.4792,3500.0
2015-02-17 12:25:00,122.93,122.93,122.86,122.89,1400.0,103.496,103.496,103.4371,103.4623,1400.0
2015-02-17 12:30:00,122.88,123.02,122.83,122.98,5400.0,103.4539,103.5718,103.4118,103.5381,5400.0
2015-02-17 12:35:00,122.99,123.03,122.95,123.0,4200.0,103.5465,103.5802,103.5128,103.5549,4200.0
2015-02-17 12:40:00,123.0,123.0,122.84,122.87,3700.0,103.5549,103.5549,103.4202,103.4455,3700.0
2015-02-17 12:45:00,122.92,122.94,122.89,122.93,1600.0,103.4876,103.5044,103.4623,103.496,1600.0
2015-02-17 12:50:00,122.94,123.0,122.89,123.0,2700.0,103.5044,103.5549,103.4623,103.5549,2700.0
2015-02-17 12:55:00,123.03,123.38,122.95,123.29,28900.0,103.5802,103.8749,103.5128,103.7991,28900.0
2015-02-17 13:00:00,123.26,123.38,123.1,123.38,3700.0,103.7738,103.8749,103.6391,103.8749,3700.0
2015-02-17 13:05:00,123.39,123.41,123.33,123.34,1700.0,103.8833,103.9001,103.8328,103.8412,1700.0
2015-02-17 13:10:00,123.32,123.35,123.18,123.18,5500.0,103.8244,103.8496,103.7065,103.7065,5500.0
2015-02-17 13:15:00,123.16,123.28,123.16,123.28,3600.0,103.6897,103.7907,103.6897,103.7907,3600.0
2015-02-17 13:20:00,123.24,123.36,123.18,123.34,5900.0,103.757,103.858,103.7065,103.8412,5900.0
2015-02-17 13:25:00,123.34,123.35,123.26,123.26,4700.0,103.8412,103.8496,103.7738,103.7738,4700.0
2015-02-17 13:30:00,123.29,123.35,123.28,123.33,2500.0,103.7991,103.8496,103.7907,103.8328,2500.0
2015-02-17 13:35:00,123.32,123.35,123.25,123.29,5600.0,103.8244,103.8496,103.7654,103.7991,5600.0
2015-02-17 13:40:00,123.28,123.37,123.28,123.34,3900.0,103.7907,103.8665,103.7907,103.8412,3900.0
2015-02-17 13:45:00,123.36,123.41,123.32,123.33,3600.0,103.858,103.9001,103.8244,103.8328,3600.0
2015-02-17 13:50:00,123.36,123.4,123.34,123.36,4200.0,103.858,103.8917,103.8412,103.858,4200.0
2015-02-17 13:55:00,123.37,123.37,123.28,123.36,4400.0,103.8665,103.8665,103.7907,103.858,4400.0
2015-02-17 14:00:00,123.35,123.37,123.28,123.35,8500.0,103.8496,103.8665,103.7907,103.8496,8500.0
2015-02-17 14:05:00,123.38,123.47,123.37,123.42,3700.0,103.8749,103.9506,103.8665,103.9085,3700.0
2015-02-17 14:10:00,123.44,123.49,123.3,123.3,8000.0,103.9254,103.9675,103.8075,103.8075,8000.0
2015-02-17 14:15:00,123.3,123.36,123.18,123.19,6800.0,103.8075,103.858,103.7065,103.7149,6800.0
2015-02-17 14:20:00,123.17,123.22,123.14,123.14,5900.0,103.6981,103.7402,103.6728,103.6728,5900.0
2015-02-17 14:25:00,123.15,123.15,122.98,123.03,9400.0,103.6812,103.6812,103.5381,103.5802,9400.0
2015-02-17 14:30:00,123.01,123.17,123.01,123.17,8000.0,103.5634,103.6981,103.5634,103.6981,8000.0
2015-02-17 14:35:00,123.19,123.19,123.08,123.12,4300.0,103.7149,103.7149,103.6223,103.656,4300.0
2015-02-17 14:40:00,123.11,123.15,123.07,123.08,3400.0,103.6476,103.6812,103.6139,103.6223,3400.0
2015-02-17 14:45:00,123.1,123.16,123.08,123.15,5400.0,103.6391,103.6897,103.6223,103.6812,5400.0
2015-02-17 14:50:00,123.13,123.14,123.03,123.09,5800.0,103.6644,103.6728,103.5802,103.6307,5800.0
2015-02-17 14:55:00,123.09,123.09,122.96,122.96,3600.0,103.6307,103.6307,103.5213,103.5213,3600.0
2015-02-17 15:00:00,122.94,123.02,122.94,122.94,3300.0,103.5044,103.5718,103.5044,103.5044,3300.0
2015-02-17 15:05:00,122.96,123.05,122.95,123.05,5500.0,103.5213,103.597,103.5128,103.597,5500.0
2015-02-17 15:10:00,123.06,123.11,123.04,123.1,5200.0,103.6055,103.6476,103.5886,103.6391,5200.0
2015-02-17 15:15:00,123.1,123.1,122.96,122.96,6400.0,103.6391,103.6391,103.5213,103.5213,6400.0
2015-02-17 15:20:00,122.93,123.09,122.88,123.08,7600.0,103.496,103.6307,103.4539,103.6223,7600.0
2015-02-17 15:25:00,123.1,123.1,123.01,123.03,5400.0,103.6391,103.6391,103.5634,103.5802,5400.0
2015-02-17 15:30:00,123.04,123.04,122.78,122.86,10700.0,103.5886,103.5886,103.3697,103.4371,10700.0
2015-02-17 15:35:00,122.87,122.92,122.82,122.84,8700.0,103.4455,103.4876,103.4034,103.4202,8700.0
2015-02-17 15:40:00,122.86,122.89,122.81,122.84,12400.0,103.4371,103.4623,103.395,103.4202,12400.0
2015-02-17 15:45:00,122.84,122.91,122.83,122.89,21700.0,103.4202,103.4792,103.4118,103.4623,21700.0
2015-02-17 15:50:00,122.88,122.94,122.85,122.9,12200.0,103.4539,103.5044,103.4287,103.4708,12200.0
2015-02-17 15:55:00,122.91,123.23,122.91,123.18,57800.0,103.4792,103.7486,103.4792,103.7065,57800.0
2015-02-18 09:30:00,123.1,123.48,122.69,123.48,13900.0,103.6391,103.9591,103.294,103.9591,13900.0
2015-02-18 09:35:00,123.5,123.7,123.43,123.51,11800.0,103.9759,104.1443,103.917,103.9843,11800.0
2015-02-18 09:40:00,123.47,123.58,123.34,123.38,17200.0,103.9506,104.0433,103.8412,103.8749,17200.0
2015-02-18 09:45:00,123.38,123.65,123.34,123.48,7200.0,103.8749,104.1022,103.8412,103.9591,7200.0
2015-02-18 09:50:00,123.58,123.63,123.15,123.16,4100.0,104.0433,104.0853,103.6812,103.6897,4100.0
2015-02-18 09:55:00,122.98,123.21,122.98,123.15,2300.0,103.5381,103.7317,103.5381,103.6812,2300.0
2015-02-18 10:00:00,123.15,123.15,122.89,123.06,18800.0,103.6812,103.6812,103.4623,103.6055,18800.0
2015-02-18 10:05:00,123.12,123.15,123.0,123.08,4400.0,103.656,103.6812,103.5549,103.6223,4400.0
2015-02-18 10:10:00,123.0,123.09,122.98,123.01,13600.0,103.5549,103.6307,103.5381,103.5634,13600.0
2015-02-18 10:15:00,123.05,123.29,123.04,123.24,12700.0,103.597,103.7991,103.5886,103.757,12700.0
2015-02-18 10:20:00,123.28,123.28,122.94,123.07,5300.0,103.7907,103.7907,103.5044,103.6139,5300.0
2015-02-18 10:25:00,123.07,123.12,122.91,122.96,3700.0,103.6139,103.656,103.4792,103.5213,3700.0
2015-02-18 10:30:00,122.99,123.11,122.92,123.03,4200.0,103.5465,103.6476,103.4876,103.5802,4200.0
2015-02-18 10:35:00,123.07,123.1,123.01,123.1,4400.0,103.6139,103.6391,103.5634,103.6391,4400.0
2015-02-18 10:40:00,123.08,123.27,123.06,123.11,11300.0,103.6223,103.7823,103.6055,103.6476,11300.0
2015-02-18 10:45:00,123.11,123.28,123.0,123.23,125100.0,103.6476,103.7907,103.5549,103.7486,125100.0
2015-02-18 10:50:00,123.23,123.27,123.05,123.05,59600.0,103.7486,103.7823,103.597,103.597,59600.0
2015-02-18 10:55:00,123.05,123.06,122.93,122.96,8700.0,103.597,103.6055,103.496,103.5213,8700.0
2015-02-18 11:00:00,122.94,123.06,122.94,122.99,18700.0,103.5044,103.6055,103.5044,103.5465,18700.0
2015-02-18 11:05:00,122.99,122.99,122.87,122.9,3200.0,103.5465,103.5465,103.4455,103.4708,3200.0
2015-02-18 11:10:00,122.89,122.89,122.75,122.75,7800.0,103.4623,103.4623,103.3445,103.3445,7800.0
2015-02-18 11:15:00,122.75,122.79,122.71,122.75,7600.0,103.3445,103.3781,103.3108,103.3445,7600.0
2015-02-18 11:20:00,122.72,122.79,122.71,122.72,7200.0,103.3192,103.3781,103.3108,103.3192,7200.0
2015-02-18 11:25:00,122.74,122.86,122.72,122.86,6700.0,103.336,103.4371,103.3192,103.4371,6700.0
2015-02-18 11:30:00,122.89,123.0,122.87,122.91,8000.0,103.4623,103.5549,103.4455,103.4792,8000.0
2015-02-18 11:35:00,122.89,122.91,122.82,122.82,5600.0,103.4623,103.4792,103.4034,103.4034,5600.0
2015-02-18 11:40:00,122.81,122.81,122.65,122.65,5200.0,103.395,103.395,103.2603,103.2603,5200.0
2015-02-18 11:45:00,122.66,122.69,122.46,122.48,8400.0,103.2687,103.294,103.1003,103.1172,8400.0
2015-02-18 11:50:00,122.51,122.53,122.45,122.48,7500.0,103.1424,103.1592,103.0919,103.1172,7500.0
2015-02-18 11:55:00,122.48,122.54,122.4,122.54,4400.0,103.1172,103.1677,103.0498,103.1677,4400.0
2015-02-18 12:00:00,122.54,122.68,122.54,122.68,11800.0,103.1677,103.2855,103.1677,103.2855,11800.0
2015-02-18 12:05:00,122.72,122.72,122.66,122.67,3600.0,103.3192,103.3192,103.2687,103.2771,3600.0
2015-02-18 12:10:00,122.65,122.65,122.55,122.55,2200.0,103.2603,103.2603,103.1761,103.1761,2200.0
2015-02-18 12:15:00,122.53,122.53,122.48,122.49,3200.0,103.1592,103.1592,103.1172,103.1256,3200.0
2015-02-18 12:20:00,122.52,122.57,122.48,122.48,2100.0,103.1508,103.1929,103.1172,103.1172,2100.0
2015-02-18 12:25:00,122.5,122.54,122.39,122.39,1800.0,103.134,103.1677,103.0414,103.0414,1800.0
2015-02-18 12:30:00,122.38,122.46,122.35,122.41,7200.0,103.033,103.1003,103.0077,103.0582,7200.0
2015-02-18 12:35:00,122.43,122.44,122.26,122.32,4900.0,103.0751,103.0835,102.9319,102.9824,4900.0
2015-02-18 12:40:00,122.32,122.35,122.17,122.24,3200.0,102.9824,103.0077,102.8562,102.9151,3200.0
2015-02-18 12:45:00,122.22,122.33,122.22,122.27,2400.0,102.8983,102.9909,102.8983,102.9404,2400.0
2015-02-18 12:50:00,122.27,122.39,122.27,122.35,2800.0,102.9404,103.0414,102.9404,103.0077,2800.0
2015-02-18 12:55:00,122.27,122.36,122.27,122.31,2600.0,102.9404,103.0161,102.9404,102.974,2600.0
2015-02-18 13:00:00,122.33,122.57,122.32,122.53,3200.0,102.9909,103.1929,102.9824,103.1592,3200.0
2015-02-18 13:05:00,122.53,122.54,122.47,122.48,4700.0,103.1592,103.1677,103.1087,103.1172,4700.0
2015-02-18 13:10:00,122.5,122.51,122.44,122.45,3400.0,103.134,103.1424,103.0835,103.0919,3400.0
2015-02-18 13:15:00,122.45,122.52,122.45,122.47,900.0,103.0919,103.1508,103.0919,103.1087,900.0
2015-02-18 13:20:00,122.47,122.48,122.43,122.44,2800.0,103.1087,103.1172,103.0751,103.0835,2800.0
2015-02-18 13:25:00,122.43,122.48,122.36,122.47,3900.0,103.0751,103.1172,103.0161,103.1087,3900.0
2015-02-18 13:30:00,122.47,122.54,122.47,122.5,4200.0,103.1087,103.1677,103.1087,103.134,4200.0
2015-02-18 13:35:00,122.49,122.51,122.41,122.47,3100.0,103.1256,103.1424,103.0582,103.1087,3100.0
2015-02-18 13:40:00,122.5,122.51,122.41,122.42,1700.0,103.134,103.1424,103.0582,103.0666,1700.0
2015-02-18 13:45:00,122.42,122.53,122.41,122.49,4900.0,103.0666,103.1592,103.0582,103.1256,4900.0
2015-02-18 13:50:00,122.45,122.56,122.43,122.51,2500.0,103.0919,103.1845,103.0751,103.1424,2500.0
2015-02-18 13:55:00,122.52,122.53,122.46,122.46,2900.0,103.1508,103.1592,103.1003,103.1003,2900.0
2015-02-18 14:00:00,122.46,122.9,122.46,122.6,7600.0,103.1003,103.4708,103.1003,103.2182,7600.0
2015-02-18 14:05:00,122.61,122.85,122.6,122.76,6000.0,103.2266,103.4287,103.2182,103.3529,6000.0
2015-02-18 14:10:00,122.75,122.8,122.68,122.71,4500.0,103.3445,103.3866,103.2855,103.3108,4500.0
2015-02-18 14:15:00,122.74,122.77,122.63,122.64,4600.0,103.336,103.3613,103.2434,103.2519,4600.0
2015-02-18 14:20:00,122.7,122.73,122.56,122.61,5400.0,103.3024,103.3276,103.1845,103.2266,5400.0
2015-02-18 14:25:00,122.61,122.62,122.36,122.43,4700.0,103.2266,103.235,103.0161,103.0751,4700.0
2015-02-18 14:30:00,122.41,122.6,122.39,122.55,4700.0,103.0582,103.2182,103.0414,103.1761,4700.0
2015-02-18 14:35:00,122.54,122.6,122.47,122.52,3700.0,103.1677,103.2182,103.1087,103.1508,3700.0
2015-02-18 14:40:00,122.51,122.55,122.41,122.51,3300.0,103.1424,103.1761,103.0582,103.1424,3300.0
2015-02-18 14:45:00,122.51,122.54,122.45,122.49,5800.0,103.1424,103.1677,103.0919,103.1256,5800.0
2015-02-18 14:50:00,122.53,122.61,122.48,122.61,3800.0,103.1592,103.2266,103.1172,103.2266,3800.0
2015-02-18 14:55:00,122.59,122.61,122.52,122.57,5000.0,103.2098,103.2266,103.1508,103.1929,5000.0
2015-02-18 15:00:00,122.61,122.73,122.59,122.73,3900.0,103.2266,103.3276,103.2098,103.3276,3900.0
2015-02-18 15:05:00,122.72,122.91,122.72,122.78,4900.0,103.3192,103.4792,103.3192,103.3697,4900.0
2015-02-18 15:10:00,122.77,122.81,122.74,122.77,4000.0,103.3613,103.395,103.336,103.3613,4000.0
2015-02-18 15:15:00,122.78,122.82,122.67,122.81,5000.0,103.3697,103.4034,103.2771,103.395,5000.0
2015-02-18 15:20:00,122.83,122.83,122.74,122.76,5500.0,103.4118,103.4118,103.336,103.3529,5500.0
2015-02-18 15:25:00,122.79,122.79,122.69,122.73,4000.0,103.3781,103.3781,103.294,103.3276,4000.0
2015-02-18 15:30:00,122.7,122.81,122.61,122.75,7000.0,103.3024,103.395,103.2266,103.3445,7000.0
2015-02-18 15:35:00,122.75,122.79,122.65,122.75,6800.0,103.3445,103.3781,103.2603,103.3445,6800.0
2015-02-18 15:40:00,122.76,122.76,122.6,122.66,6100.0,103.3529,103.3529,103.2182,103.2687,6100.0
2015-02-18 15:45:00,122.69,122.72,122.6,122.67,13700.0,103.294,103.3192,103.2182,103.2771,13700.0
2015-02-18 15:50:00,122.66,122.71,122.64,122.67,11800.0,103.2687,103.3108,103.2519,103.2771,11800.0
2015-02-18 15:55:00,122.68,122.8,122.65,122.79,30500.0,103.2855,103.3866,103.2603,103.3781,30500.0
2015-02-19 09:30:00,122.06,122.47,121.89,122.11,8100.0,102.7635,103.1087,102.6204,102.8056,8100.0
2015-02-19 09:35:00,122.03,122.07,121.8,122.04,3100.0,102.7383,102.772,102.5447,102.7467,3100.0
2015-02-19 09:40:00,122.13,122.68,122.13,122.67,1600.0,102.8225,103.2855,102.8225,103.2771,1600.0
2015-02-19 09:45:00,122.56,122.65,122.27,122.31,2600.0,103.1845,103.2603,102.9404,102.974,2600.0
2015-02-19 09:50:00,122.34,122.43,122.2,122.33,9000.0,102.9993,103.0751,102.8814,102.9909,9000.0
2015-02-19 09:55:00,122.34,122.35,122.23,122.28,2200.0,102.9993,103.0077,102.9067,102.9488,2200.0
2015-02-19 10:00:00,122.31,122.44,122.2,122.44,3100.0,102.974,103.0835,102.8814,103.0835,3100.0
2015-02-19 10:05:00,122.43,122.65,122.43,122.59,3600.0,103.0751,103.2603,103.0751,103.2098,3600.0
2015-02-19 10:10:00,122.58,122.73,122.54,122.71,1800.0,103.2013,103.3276,103.1677,103.3108,1800.0
2015-02-19 10:15:00,122.66,122.76,122.5,122.76,4200.0,103.2687,103.3529,103.134,103.3529,4200.0
2015-02-19 10:20:00,122.82,122.85,122.72,122.85,6100.0,103.4034,103.4287,103.3192,103.4287,6100.0
2015-02-19 10:25:00,122.85,122.87,122.81,122.81,11000.0,103.4287,103.4455,103.395,103.395,11000.0
2015-02-19 10:30:00,122.8,122.86,122.8,122.85,10900.0,103.3866,103.4371,103.3866,103.4287,10900.0
2015-02-19 10:35:00,122.81,122.85,122.8,122.82,11300.0,103.395,103.4287,103.3866,103.4034,11300.0
2015-02-19 10:40:00,122.85,123.04,122.82,123.04,63500.0,103.4287,103.5886,103.4034,103.5886,63500.0
2015-02-19 10:45:00,123.04,123.04,122.82,122.85,12200.0,103.5886,103.5886,103.4034,103.4287,12200.0
2015-02-19 10:50:00,122.88,123.01,122.88,123.01,11300.0,103.4539,103.5634,103.4539,103.5634,11300.0
2015-02-19 10:55:00,123.08,123.25,123.04,123.23,2800.0,103.6223,103.7654,103.5886,103.7486,2800.0
2015-02-19 11:00:00,123.27,123.36,123.14,123.14,10200.0,103.7823,103.858,103.6728,103.6728,10200.0
2015-02-19 11:05:00,123.15,123.26,123.15,123.25,5400.0,103.6812,103.7738,103.6812,103.7654,5400.0
2015-02-19 11:10:00,123.25,123.27,123.22,123.26,12000.0,103.7654,103.7823,103.7402,103.7738,12000.0
2015-02-19 11:15:00,123.26,123.3,123.22,123.29,10000.0,103.7738,103.8075,103.7402,103.7991,10000.0
2015-02-19 11:20:00,123.29,123.32,123.26,123.27,8800.0,103.7991,103.8244,103.7738,103.7823,8800.0
2015-02-19 11:25:00,123.3,123.33,123.24,123.3,12300.0,103.8075,103.8328,103.757,103.8075,12300.0
2015-02-19 11:30:00,123.3,123.32,123.25,123.32,18000.0,103.8075,103.8244,103.7654,103.8244,18000.0
2015-02-19 11:35:00,123.31,123.31,123.16,123.16,6000.0,103.8159,103.8159,103.6897,103.6897,6000.0
2015-02-19 11:40:00,123.19,123.25,123.19,123.25,700.0,103.7149,103.7654,103.7149,103.7654,700.0
2015-02-19 11:45:00,123.27,123.3,123.24,123.25,6500.0,103.7823,103.8075,103.757,103.7654,6500.0
2015-02-19 11:50:00,123.28,123.34,123.25,123.32,4200.0,103.7907,103.8412,103.7654,103.8244,4200.0
2015-02-19 11:55:00,123.29,123.31,123.2,123.23,5500.0,103.7991,103.8159,103.7233,103.7486,5500.0
2015-02-19 12:00:00,123.25,123.25,123.19,123.19,6900.0,103.7654,103.7654,103.7149,103.7149,6900.0
2015-02-19 12:05:00,123.22,123.27,123.21,123.26,4300.0,103.7402,103.7823,103.7317,103.7738,4300.0
2015-02-19 12:10:00,123.34,123.38,123.31,123.38,1100.0,103.8412,103.8749,103.8159,103.8749,1100.0
2015-02-19 12:15:00,123.37,123.38,123.31,123.35,6000.0,103.8665,103.8749,103.8159,103.8496,6000.0
2015-02-19 12:20:00,123.36,123.36,123.26,123.26,3000.0,103.858,103.858,103.7738,103.7738,3000.0
2015-02-19 12:25:00,123.26,123.26,123.12,123.18,6300.0,103.7738,103.7738,103.656,103.7065,6300.0
2015-02-19 12:30:00,123.22,123.26,123.17,123.17,10000.0,103.7402,103.7738,103.6981,103.6981,10000.0
2015-02-19 12:35:00,123.12,123.13,123.01,123.13,28400.0,103.656,103.6644,103.5634,103.6644,28400.0
2015-02-19 12:40:00,123.17,123.25,123.16,123.23,2800.0,103.6981,103.7654,103.6897,103.7486,2800.0
2015-02-19 12:45:00,123.2,123.24,123.11,123.11,4000.0,103.7233,103.757,103.6476,103.6476,4000.0
2015-02-19 12:50:00,123.13,123.22,123.1,123.22,1300.0,103.6644,103.7402,103.6391,103.7402,1300.0
2015-02-19 12:55:00,123.22,123.26,123.12,123.26,3700.0,103.7402,103.7738,103.656,103.7738,3700.0
2015-02-19 13:00:00,123.27,123.27,123.09,123.09,3000.0,103.7823,103.7823,103.6307,103.6307,3000.0
2015-02-19 13:05:00,123.11,123.16,123.07,123.07,1400.0,103.6476,103.6897,103.6139,103.6139,1400.0
2015-02-19 13:10:00,123.08,123.08,123.0,123.03,1700.0,103.6223,103.6223,103.5549,103.5802,1700.0
2015-02-19 13:15:00,123.07,123.17,123.07,123.14,76900.0,103.6139,103.6981,103.6139,103.6728,76900.0
2015-02-19 13:20:00,123.24,123.27,123.16,123.23,21100.0,103.757,103.7823,103.6897,103.7486,21100.0
2015-02-19 13:25:00,123.21,123.26,123.18,123.25,3600.0,103.7317,103.7738,103.7065,103.7654,3600.0
2015-02-19 13:30:00,123.25,123.25,123.2,123.2,2400.0,103.7654,103.7654,103.7233,103.7233,2400.0
2015-02-19 13:35:00,123.25,123.26,123.2,123.23,5000.0,103.7654,103.7738,103.7233,103.7486,5000.0
2015-02-19 13:40:00,123.26,123.27,123.19,123.2,7600.0,103.7738,103.7823,103.7149,103.7233,7600.0
2015-02-19 13:45:00,123.2,123.21,123.14,123.21,2700.0,103.7233,103.7317,103.6728,103.7317,2700.0
2015-02-19 13:50:00,123.24,123.28,123.24,123.26,13900.0,103.757,103.7907,103.757,103.7738,13900.0
2015-02-19 13:55:00,123.26,123.27,123.17,123.19,8700.0,103.7738,103.7823,103.6981,103.7149,8700.0
2015-02-19 14:00:00,123.2,123.24,123.19,123.24,1700.0,103.7233,103.757,103.7149,103.757,1700.0
2015-02-19 14:05:00,123.24,123.26,123.23,123.25,11900.0,103.757,103.7738,103.7486,103.7654,11900.0
2015-02-19 14:10:00,123.25,123.25,123.21,123.22,3500.0,103.7654,103.7654,103.7317,103.7402,3500.0
2015-02-19 14:15:00,123.23,123.26,123.22,123.26,2700.0,103.7486,103.7738,103.7402,103.7738,2700.0
2015-02-19 14:20:00,123.26,123.26,123.21,123.21,7300.0,103.7738,103.7738,103.7317,103.7317,7300.0
2015-02-19 14:25:00,123.18,123.25,123.17,123.23,8500.0,103.7065,103.7654,103.6981,103.7486,8500.0
2015-02-19 14:30:00,123.21,123.26,123.21,123.24,29700.0,103.7317,103.7738,103.7317,103.757,29700.0
2015-02-19 14:35:00,123.26,123.26,123.06,123.06,3400.0,103.7738,103.7738,103.6055,103.6055,3400.0
2015-02-19 14:40:00,123.07,123.08,122.96,123.02,5000.0,103.6139,103.6223,103.5213,103.5718,5000.0
2015-02-19 14:45:00,123.08,123.18,123.01,123.01,3300.0,103.6223,103.7065,103.5634,103.5634,3300.0
2015-02-19 14:50:00,123.07,123.15,123.03,123.12,4300.0,103.6139,103.6812,103.5802,103.656,4300.0
2015-02-19 14:55:00,123.13,123.2,123.12,123.18,3400.0,103.6644,103.7233,103.656,103.7065,3400.0
2015-02-19 15:00:00,123.19,123.25,123.19,123.24,4300.0,103.7149,103.7654,103.7149,103.757,4300.0
2015-02-19 15:05:00,123.23,123.25,123.22,123.22,11800.0,103.7486,103.7654,103.7402,103.7402,11800.0
2015-02-19 15:10:00,123.22,123.26,123.21,123.23,7800.0,103.7402,103.7738,103.7317,103.7486,7800.0
2015-02-19 15:15:00,123.22,123.26,123.2,123.24,9200.0,103.7402,103.7738,103.7233,103.757,9200.0
2015-02-19 15:20:00,123.23,123.23,123.18,123.2,4900.0,103.7486,103.7486,103.7065,103.7233,4900.0
2015-02-19 15:25:00,123.2,123.23,123.08,123.12,8200.0,103.7233,103.7486,103.6223,103.656,8200.0
2015-02-19 15:30:00,123.11,123.12,123.01,123.12,15500.0,103.6476,103.656,103.5634,103.656,15500.0
2015-02-19 15:35:00,123.12,123.15,123.05,123.07,11200.0,103.656,103.6812,103.597,103.6139,11200.0
2015-02-19 15:40:00,123.08,123.09,123.01,123.06,9700.0,103.6223,103.6307,103.5634,103.6055,9700.0
2015-02-19 15:45:00,123.08,123.1,123.0,123.03,25000.0,103.6223,103.6391,103.5549,103.5802,25000.0
2015-02-19 15:50:00,123.03,123.12,122.95,123.12,11500.0,103.5802,103.656,103.5128,103.656,11500.0
2015-02-19 15:55:00,123.13,123.25,123.09,123.24,36900.0,103.6644,103.7654,103.6307,103.757,36900.0
2015-02-20 09:30:00,122.88,123.17,122.88,123.15,40600.0,103.4539,103.6981,103.4539,103.6812,40600.0
2015-02-20 09:35:00,123.11,123.44,122.49,122.67,6200.0,103.6476,103.9254,103.1256,103.2771,6200.0
2015-02-20 09:40:00,122.39,122.39,121.98,122.39,2400.0,103.0414,103.0414,102.6962,103.0414,2400.0
2015-02-20 09:45:00,122.38,122.47,122.12,122.25,5600.0,103.033,103.1087,102.8141,102.9235,5600.0
2015-02-20 09:50:00,122.22,122.22,121.91,122.16,9100.0,102.8983,102.8983,102.6373,102.8477,9100.0
2015-02-20 09:55:00,122.18,122.29,121.96,122.06,7400.0,102.8646,102.9572,102.6794,102.7635,7400.0
2015-02-20 10:00:00,122.18,122.18,121.94,121.97,2600.0,102.8646,102.8646,102.6625,102.6878,2600.0
2015-02-20 10:05:00,121.98,122.18,121.93,122.02,5700.0,102.6962,102.8646,102.6541,102.7299,5700.0
2015-02-20 10:10:00,122.06,122.32,122.06,122.22,6300.0,102.7635,102.9824,102.7635,102.8983,6300.0
2015-02-20 10:15:00,122.25,122.46,122.23,122.23,2300.0,102.9235,103.1003,102.9067,102.9067,2300.0
2015-02-20 10:20:00,122.22,122.47,122.22,122.47,1000.0,102.8983,103.1087,102.8983,103.1087,1000.0
2015-02-20 10:25:00,122.47,122.47,122.26,122.26,2800.0,103.1087,103.1087,102.9319,102.9319,2800.0
2015-02-20 10:30:00,122.25,122.41,122.15,122.41,3200.0,102.9235,103.0582,102.8393,103.0582,3200.0
2015-02-20 10:35:00,122.42,122.76,122.37,122.69,5400.0,103.0666,103.3529,103.0245,103.294,5400.0
2015-02-20 10:40:00,122.72,122.8,122.67,122.76,4100.0,103.3192,103.3866,103.2771,103.3529,4100.0
2015-02-20 10:45:00,122.76,122.98,122.76,122.78,2900.0,103.3529,103.5381,103.3529,103.3697,2900.0
2015-02-20 10:50:00,122.74,122.8,122.61,122.7,3200.0,103.336,103.3866,103.2266,103.3024,3200.0
2015-02-20 10:55:00,122.78,122.88,122.73,122.86,2200.0,103.3697,103.4539,103.3276,103.4371,2200.0
2015-02-20 11:00:00,122.93,123.0,122.86,123.0,3900.0,103.496,103.5549,103.4371,103.5549,3900.0
2015-02-20 11:05:00,122.95,123.07,122.84,122.95,3800.0,103.5128,103.6139,103.4202,103.5128,3800.0
2015-02-20 11:10:00,123.01,123.05,122.8,122.8,23600.0,103.5634,103.597,103.3866,103.3866,23600.0
2015-02-20 11:15:00,122.77,122.82,122.7,122.73,8600.0,103.3613,103.4034,103.3024,103.3276,8600.0
2015-02-20 11:20:00,122.74,122.81,122.66,122.75,15900.0,103.336,103.395,103.2687,103.3445,15900.0
2015-02-20 11:25:00,122.82,122.93,122.75,122.79,6200.0,103.4034,103.496,103.3445,103.3781,6200.0
2015-02-20 11:30:00,122.82,122.9,122.76,122.84,7300.0,103.4034,103.4708,103.3529,103.4202,7300.0
2015-02-20 11:35:00,122.85,122.9,122.78,122.78,6200.0,103.4287,103.4708,103.3697,103.3697,6200.0
2015-02-20 11:40:00,122.8,123.0,122.8,123.0,2400.0,103.3866,103.5549,103.3866,103.5549,2400.0
2015-02-20 11:45:00,122.94,122.99,122.82,122.91,2000.0,103.5044,103.5465,103.4034,103.4792,2000.0
2015-02-20 11:50:00,122.93,123.04,122.85,123.04,3300.0,103.496,103.5886,103.4287,103.5886,3300.0
2015-02-20 11:55:00,123.08,123.1,122.94,123.01,4400.0,103.6223,103.6391,103.5044,103.5634,4400.0
2015-02-20 12:00:00,123.07,123.18,123.0,123.11,36700.0,103.6139,103.7065,103.5549,103.6476,36700.0
2015-02-20 12:05:00,123.11,123.11,122.94,123.03,5000.0,103.6476,103.6476,103.5044,103.5802,5000.0
2015-02-20 12:10:00,123.05,123.11,123.03,123.05,1600.0,103.597,103.6476,103.5802,103.597,1600.0
2015-02-20 12:15:00,123.11,123.11,123.07,123.1,1000.0,103.6476,103.6476,103.6139,103.6391,1000.0
2015-02-20 12:20:00,123.06,123.12,123.04,123.09,3000.0,103.6055,103.656,103.5886,103.6307,3000.0
2015-02-20 12:25:00,123.08,123.09,122.99,122.99,1800.0,103.6223,103.6307,103.5465,103.5465,1800.0
2015-02-20 12:30:00,122.96,122.96,122.82,122.85,2100.0,103.5213,103.5213,103.4034,103.4287,2100.0
2015-02-20 12:35:00,122.93,123.31,122.84,123.03,25100.0,103.496,103.8159,103.4202,103.5802,25100.0
2015-02-20 12:40:00,123.11,123.17,122.84,122.99,24800.0,103.6476,103.6981,103.4202,103.5465,24800.0
2015-02-20 12:45:00,123.02,123.14,122.97,123.08,3100.0,103.5718,103.6728,103.5297,103.6223,3100.0
2015-02-20 12:50:00,123.11,123.13,123.01,123.13,1200.0,103.6476,103.6644,103.5634,103.6644,1200.0
2015-02-20 12:55:00,123.1,123.11,123.03,123.08,2300.0,103.6391,103.6476,103.5802,103.6223,2300.0
2015-02-20 13:00:00,123.11,123.19,123.0,123.11,7600.0,103.6476,103.7149,103.5549,103.6476,7600.0
2015-02-20 13:05:00,123.15,123.17,123.09,123.15,9600.0,103.6812,103.6981,103.6307,103.6812,9600.0
2015-02-20 13:10:00,123.16,123.25,123.15,123.15,14500.0,103.6897,103.7654,103.6812,103.6812,14500.0
2015-02-20 13:15:00,123.16,123.21,123.12,123.16,3100.0,103.6897,103.7317,103.656,103.6897,3100.0
2015-02-20 13:20:00,123.17,123.25,123.17,123.2,2900.0,103.6981,103.7654,103.6981,103.7233,2900.0
2015-02-20 13:25:00,123.26,123.29,123.11,123.11,11400.0,103.7738,103.7991,103.6476,103.6476,11400.0
2015-02-20 13:30:00,123.13,123.27,123.13,123.19,4200.0,103.6644,103.7823,103.6644,103.7149,4200.0
2015-02-20 13:35:00,123.21,123.35,123.2,123.32,32900.0,103.7317,103.8496,103.7233,103.8244,32900.0
2015-02-20 13:40:00,123.38,123.38,123.27,123.32,6800.0,103.8749,103.8749,103.7823,103.8244,6800.0
2015-02-20 13:45:00,123.31,123.32,123.25,123.26,4700.0,103.8159,103.8244,103.7654,103.7738,4700.0
2015-02-20 13:50:00,123.27,123.29,123.17,123.2,7100.0,103.7823,103.7991,103.6981,103.7233,7100.0
2015-02-20 13:55:00,123.18,123.39,123.18,123.26,3500.0,103.7065,103.8833,103.7065,103.7738,3500.0
2015-02-20 14:00:00,123.22,123.34,123.19,123.31,5200.0,103.7402,103.8412,103.7149,103.8159,5200.0
2015-02-20 14:05:00,123.33,123.48,123.33,123.4,3500.0,103.8328,103.9591,103.8328,103.8917,3500.0
2015-02-20 14:10:00,123.4,123.4,123.19,123.24,22300.0,103.8917,103.8917,103.7149,103.757,22300.0
2015-02-20 14:15:00,123.28,123.28,123.15,123.19,2600.0,103.7907,103.7907,103.6812,103.7149,2600.0
2015-02-20 14:20:00,123.18,123.25,123.18,123.25,2100.0,103.7065,103.7654,103.7065,103.7654,2100.0
2015-02-20 14:25:00,123.26,123.26,123.22,123.23,3200.0,103.7738,103.7738,103.7402,103.7486,3200.0
2015-02-20 14:30:00,123.28,123.36,123.22,123.32,5800.0,103.7907,103.858,103.7402,103.8244,5800.0
2015-02-20 14:35:00,123.31,123.33,123.21,123.24,12300.0,103.8159,103.8328,103.7317,103.757,12300.0
2015-02-20 14:40:00,123.25,123.26,123.18,123.26,4200.0,103.7654,103.7738,103.7065,103.7738,4200.0
2015-02-20 14:45:00,123.25,123.35,123.19,123.28,14600.0,103.7654,103.8496,103.7149,103.7907,14600.0
2015-02-20 14:50:00,123.29,123.38,123.25,123.27,7300.0,103.7991,103.8749,103.7654,103.7823,7300.0
2015-02-20 14:55:00,123.3,123.38,123.28,123.38,6400.0,103.8075,103.8749,103.7907,103.8749,6400.0
2015-02-20 15:00:00,123.38,123.42,123.33,123.36,16500.0,103.8749,103.9085,103.8328,103.858,16500.0
2015-02-20 15:05:00,123.37,123.49,123.33,123.48,5300.0,103.8665,103.9675,103.8328,103.9591,5300.0
2015-02-20 15:10:00,123.46,123.6,123.42,123.58,17200.0,103.9422,104.0601,103.9085,104.0433,17200.0
2015-02-20 15:15:00,123.59,123.59,123.4,123.48,20000.0,104.0517,104.0517,103.8917,103.9591,20000.0
2015-02-20 15:20:00,123.49,123.59,123.41,123.46,13000.0,103.9675,104.0517,103.9001,103.9422,13000.0
2015-02-20 15:25:00,123.48,123.63,123.45,123.63,9700.0,103.9591,104.0853,103.9338,104.0853,9700.0
2015-02-20 15:30:00,123.63,123.7,123.52,123.69,14300.0,104.0853,104.1443,103.9927,104.1359,14300.0
2015-02-20 15:35:00,123.68,123.77,123.66,123.74,8500.0,104.1274,104.2032,104.1106,104.178,8500.0
2015-02-20 15:40:00,123.74,123.78,123.69,123.7,8500.0,104.178,104.2116,104.1359,104.1443,8500.0
2015-02-20 15:45:00,123.66,123.77,123.66,123.7,15100.0,104.1106,104.2032,104.1106,104.1443,15100.0
2015-02-20 15:50:00,123.7,123.74,123.69,123.74,25400.0,104.1443,104.178,104.1359,104.178,25400.0
2015-02-20 15:55:00,123.73,123.77,123.63,123.71,61300.0,104.1695,104.2032,104.0853,104.1527,61300.0
2015-02-23 09:30:00,123.39,123.68,123.23,123.46,6300.0,103.8833,104.1274,103.7486,103.9422,6300.0
2015-02-23 09:35:00,123.22,123.23,122.7,122.81,2800.0,103.7402,103.7486,103.3024,103.395,2800.0
2015-02-23 09:40:00,122.71,122.71,122.4,122.52,2500.0,103.3108,103.3108,103.0498,103.1508,2500.0
2015-02-23 09:45:00,122.52,122.74,122.51,122.51,4800.0,103.1508,103.336,103.1424,103.1424,4800.0
2015-02-23 09:50:00,122.47,122.62,122.43,122.43,8200.0,103.1087,103.235,103.0751,103.0751,8200.0
2015-02-23 09:55:00,122.48,122.53,122.22,122.31,37100.0,103.1172,103.1592,102.8983,102.974,37100.0
2015-02-23 10:00:00,122.45,122.71,122.35,122.71,8300.0,103.0919,103.3108,103.0077,103.3108,8300.0
2015-02-23 10:05:00,122.73,122.86,122.68,122.74,4700.0,103.3276,103.4371,103.2855,103.336,4700.0
2015-02-23 10:10:00,122.7,122.74,122.58,122.73,13400.0,103.3024,103.336,103.2013,103.3276,13400.0
2015-02-23 10:15:00,122.69,122.78,122.6,122.77,2600.0,103.294,103.3697,103.2182,103.3613,2600.0
2015-02-23 10:20:00,122.72,122.82,122.66,122.74,7400.0,103.3192,103.4034,103.2687,103.336,7400.0
2015-02-23 10:25:00,122.8,122.83,122.69,122.79,1700.0,103.3866,103.4118,103.294,103.3781,1700.0
2015-02-23 10:30:00,122.82,122.86,122.76,122.77,4700.0,103.4034,103.4371,103.3529,103.3613,4700.0
2015-02-23 10:35:00,122.78,122.84,122.71,122.84,2400.0,103.3697,103.4202,103.3108,103.4202,2400.0
2015-02-23 10:40:00,122.82,122.88,122.79,122.87,2600.0,103.4034,103.4539,103.3781,103.4455,2600.0
2015-02-23 10:45:00,122.86,122.89,122.78,122.84,9000.0,103.4371,103.4623,103.3697,103.4202,9000.0
2015-02-23 10:50:00,122.84,122.87,122.71,122.8,3700.0,103.4202,103.4455,103.3108,103.3866,3700.0
2015-02-23 10:55:00,122.84,122.87,122.79,122.82,2000.0,103.4202,103.4455,103.3781,103.4034,2000.0
2015-02-23 11:00:00,122.82,122.82,122.74,122.76,2200.0,103.4034,103.4034,103.336,103.3529,2200.0
2015-02-23 11:05:00,122.79,122.83,122.78,122.83,1700.0,103.3781,103.4118,103.3697,103.4118,1700.0
2015-02-23 11:10:00,122.81,122.87,122.73,122.82,3700.0,103.395,103.4455,103.3276,103.4034,3700.0
2015-02-23 11:15:00,122.84,122.95,122.81,122.9,1900.0,103.4202,103.5128,103.395,103.4708,1900.0
2015-02-23 11:20:00,122.95,123.06,122.95,123.05,1800.0,103.5128,103.6055,103.5128,103.597,1800.0
2015-02-23 11:25:00,123.07,123.1,123.04,123.08,3200.0,103.6139,103.6391,103.5886,103.6223,3200.0
2015-02-23 11:30:00,123.07,123.08,123.02,123.05,6600.0,103.6139,103.6223,103.5718,103.597,6600.0
2015-02-23 11:35:00,123.06,123.1,122.97,122.98,2400.0,103.6055,103.6391,103.5297,103.5381,2400.0
2015-02-23 11:40:00,122.99,123.08,122.96,123.08,2900.0,103.5465,103.6223,103.5213,103.6223,2900.0
2015-02-23 11:45:00,123.07,123.16,123.04,123.14,7000.0,103.6139,103.6897,103.5886,103.6728,7000.0
2015-02-23 11:50:00,123.15,123.15,123.06,123.07,3300.0,103.6812,103.6812,103.6055,103.6139,3300.0
2015-02-23 11:55:00,123.09,123.09,123.04,123.06,5500.0,103.6307,103.6307,103.5886,103.6055,5500.0
2015-02-23 12:00:00,123.06,123.13,123.04,123.13,11800.0,103.6055,103.6644,103.5886,103.6644,11800.0
2015-02-23 12:05:00,123.11,123.17,123.08,123.14,4700.0,103.6476,103.6981,103.6223,103.6728,4700.0
2015-02-23 12:10:00,123.16,123.21,123.15,123.21,5600.0,103.6897,103.7317,103.6812,103.7317,5600.0
2015-02-23 12:15:00,123.21,123.22,123.18,123.21,4400.0,103.7317,103.7402,103.7065,103.7317,4400.0
2015-02-23 12:20:00,123.23,123.23,123.1,123.15,10900.0,103.7486,103.7486,103.6391,103.6812,10900.0
2015-02-23 12:25:00,123.15,123.17,123.08,123.1,8100.0,103.6812,103.6981,103.6223,103.6391,8100.0
2015-02-23 12:30:00,123.11,123.14,123.1,123.14,5300.0,103.6476,103.6728,103.6391,103.6728,5300.0
2015-02-23 12:35:00,123.15,123.15,122.94,122.97,12600.0,103.6812,103.6812,103.5044,103.5297,12600.0
2015-02-23 12:40:00,122.89,122.97,122.87,122.92,3600.0,103.4623,103.5297,103.4455,103.4876,3600.0
2015-02-23 12:45:00,122.91,122.93,122.83,122.93,700.0,103.4792,103.496,103.4118,103.496,700.0
2015-02-23 12:50:00,122.92,122.96,122.89,122.95,5600.0,103.4876,103.5213,103.4623,103.5128,5600.0
2015-02-23 12:55:00,122.92,122.92,122.82,122.84,1500.0,103.4876,103.4876,103.4034,103.4202,1500.0
2015-02-23 13:00:00,122.83,122.83,122.77,122.79,1900.0,103.4118,103.4118,103.3613,103.3781,1900.0
2015-02-23 13:05:00,122.8,122.81,122.78,122.8,2700.0,103.3866,103.395,103.3697,103.3866,2700.0
2015-02-23 13:10:00,122.81,122.87,122.81,122.86,2200.0,103.395,103.4455,103.395,103.4371,2200.0
2015-02-23 13:15:00,122.87,122.92,122.83,122.89,4000.0,103.4455,103.4876,103.4118,103.4623,4000.0
2015-02-23 13:20:00,122.91,122.96,122.89,122.9,2000.0,103.4792,103.5213,103.4623,103.4708,2000.0
2015-02-23 13:25:00,122.91,122.91,122.84,122.84,3700.0,103.4792,103.4792,103.4202,103.4202,3700.0
2015-02-23 13:30:00,122.86,123.14,122.84,123.02,4900.0,103.4371,103.6728,103.4202,103.5718,4900.0
2015-02-23 13:35:00,122.96,123.17,122.96,123.16,2600.0,103.5213,103.6981,103.5213,103.6897,2600.0
2015-02-23 13:40:00,123.17,123.3,123.15,123.15,4300.0,103.6981,103.8075,103.6812,103.6812,4300.0
2015-02-23 13:45:00,123.15,123.16,122.97,123.01,4100.0,103.6812,103.6897,103.5297,103.5634,4100.0
2015-02-23 13:50:00,123.04,123.05,123.0,123.02,2000.0,103.5886,103.597,103.5549,103.5718,2000.0
2015-02-23 13:55:00,122.97,123.02,122.96,122.99,3500.0,103.5297,103.5718,103.5213,103.5465,3500.0
2015-02-23 14:00:00,123.03,123.11,123.03,123.07,4300.0,103.5802,103.6476,103.5802,103.6139,4300.0
2015-02-23 14:05:00,123.06,123.16,123.06,123.14,1100.0,103.6055,103.6897,103.6055,103.6728,1100.0
2015-02-23 14:10:00,123.18,123.18,123.09,123.09,3400.0,103.7065,103.7065,103.6307,103.6307,3400.0
2015-02-23 14:15:00,123.14,123.22,123.14,123.15,3300.0,103.6728,103.7402,103.6728,103.6812,3300.0
2015-02-23 14:20:00,123.14,123.16,123.03,123.03,6700.0,103.6728,103.6897,103.5802,103.5802,6700.0
2015-02-23 14:25:00,123.04,123.07,122.98,123.0,1600.0,103.5886,103.6139,103.5381,103.5549,1600.0
2015-02-23 14:30:00,122.99,123.01,122.8,122.8,4800.0,103.5465,103.5634,103.3866,103.3866,4800.0
2015-02-23 14:35:00,122.83,122.87,122.74,122.77,5500.0,103.4118,103.4455,103.336,103.3613,5500.0
2015-02-23 14:40:00,122.73,122.77,122.66,122.76,8500.0,103.3276,103.3613,103.2687,103.3529,8500.0
2015-02-23 14:45:00,122.81,122.88,122.79,122.83,5000.0,103.395,103.4539,103.3781,103.4118,5000.0
2015-02-23 14:50:00,122.86,122.88,122.82,122.85,3800.0,103.4371,103.4539,103.4034,103.4287,3800.0
2015-02-23 14:55:00,122.84,123.01,122.84,122.92,4800.0,103.4202,103.5634,103.4202,103.4876,4800.0
2015-02-23 15:00:00,122.89,122.99,122.73,122.75,6600.0,103.4623,103.5465,103.3276,103.3445,6600.0
2015-02-23 15:05:00,122.76,122.77,122.67,122.71,4800.0,103.3529,103.3613,103.2771,103.3108,4800.0
2015-02-23 15:10:00,122.69,122.87,122.69,122.85,5900.0,103.294,103.4455,103.294,103.4287,5900.0
2015-02-23 15:15:00,122.8,122.87,122.8,122.85,5200.0,103.3866,103.4455,103.3866,103.4287,5200.0
2015-02-23 15:20:00,122.86,122.94,122.86,122.92,9000.0,103.4371,103.5044,103.4371,103.4876,9000.0
2015-02-23 15:25:00,122.91,122.99,122.88,122.97,4300.0,103.4792,103.5465,103.4539,103.5297,4300.0
2015-02-23 15:30:00,122.96,122.98,122.93,122.94,7200.0,103.5213,103.5381,103.496,103.5044,7200.0
2015-02-23 15:35:00,122.94,123.03,122.94,122.95,8600.0,103.5044,103.5802,103.5044,103.5128,8600.0
2015-02-23 15:40:00,122.94,123.07,122.94,123.07,3900.0,103.5044,103.6139,103.5044,103.6139,3900.0
2015-02-23 15:45:00,123.04,123.09,122.98,122.99,7100.0,103.5886,103.6307,103.5381,103.5465,7100.0
2015-02-23 15:50:00,122.99,123.03,122.96,122.99,10400.0,103.5465,103.5802,103.5213,103.5465,10400.0
2015-02-23 15:55:00,123.0,123.17,122.99,123.14,32700.0,103.5549,103.6981,103.5465,103.6728,32700.0
2015-02-24 09:30:00,122.73,123.27,122.64,122.81,17500.0,103.3276,103.7823,103.2519,103.395,17500.0
2015-02-24 09:35:00,122.83,123.54,122.83,123.27,2000.0,103.4118,104.0096,103.4118,103.7823,2000.0
2015-02-24 09:40:00,123.46,123.8,123.28,123.78,12200.0,103.9422,104.2285,103.7907,104.2116,12200.0
2015-02-24 09:45:00,123.72,123.82,123.36,123.5,8700.0,104.1611,104.2453,103.858,103.9759,8700.0
2015-02-24 09:50:00,123.47,123.76,123.4,123.72,18900.0,103.9506,104.1948,103.8917,104.1611,18900.0
2015-02-24 09:55:00,123.64,123.69,123.31,123.44,40600.0,104.0938,104.1359,103.8159,103.9254,40600.0
2015-02-24 10:00:00,123.39,123.43,122.91,122.96,18800.0,103.8833,103.917,103.4792,103.5213,18800.0
2015-02-24 10:05:00,122.98,123.5,122.84,123.47,24500.0,103.5381,103.9759,103.4202,103.9506,24500.0
2015-02-24 10:10:00,123.4,123.56,123.36,123.54,36600.0,103.8917,104.0264,103.858,104.0096,36600.0
2015-02-24 10:15:00,123.56,123.62,123.4,123.55,49600.0,104.0264,104.0769,103.8917,104.018,49600.0
2015-02-24 10:20:00,123.55,123.79,123.52,123.67,9400.0,104.018,104.2201,103.9927,104.119,9400.0
2015-02-24 10:25:00,123.67,123.88,123.63,123.64,12900.0,104.119,104.2958,104.0853,104.0938,12900.0
2015-02-24 10:30:00,123.64,123.76,123.61,123.66,7700.0,104.0938,104.1948,104.0685,104.1106,7700.0
2015-02-24 10:35:00,123.72,123.72,123.45,123.47,8100.0,104.1611,104.1611,103.9338,103.9506,8100.0
2015-02-24 10:40:00,123.48,123.73,123.46,123.65,5000.0,103.9591,104.1695,103.9422,104.1022,5000.0
2015-02-24 10:45:00,123.62,123.64,123.37,123.47,10100.0,104.0769,104.0938,103.8665,103.9506,10100.0
2015-02-24 10:50:00,123.46,123.5,123.33,123.43,11000.0,103.9422,103.9759,103.8328,103.917,11000.0
2015-02-24 10:55:00,123.41,123.43,123.35,123.43,10100.0,103.9001,103.917,103.8496,103.917,10100.0
2015-02-24 11:00:00,123.44,123.46,123.38,123.4,6400.0,103.9254,103.9422,103.8749,103.8917,6400.0
2015-02-24 11:05:00,123.42,123.48,123.33,123.44,12600.0,103.9085,103.9591,103.8328,103.9254,12600.0
2015-02-24 11:10:00,123.45,123.53,123.36,123.4,34900.0,103.9338,104.0012,103.858,103.8917,34900.0
2015-02-24 11:15:00,123.4,123.41,123.3,123.3,10500.0,103.8917,103.9001,103.8075,103.8075,10500.0
2015-02-24 11:20:00,123.31,123.33,123.22,123.22,9600.0,103.8159,103.8328,103.7402,103.7402,9600.0
2015-02-24 11:25:00,123.22,123.33,123.2,123.3,8800.0,103.7402,103.8328,103.7233,103.8075,8800.0
2015-02-24 11:30:00,123.28,123.37,123.19,123.21,12300.0,103.7907,103.8665,103.7149,103.7317,12300.0
2015-02-24 11:35:00,123.22,123.29,123.15,123.22,7000.0,103.7402,103.7991,103.6812,103.7402,7000.0
2015-02-24 11:40:00,123.26,123.33,123.19,123.21,7800.0,103.7738,103.8328,103.7149,103.7317,7800.0
2015-02-24 11:45:00,123.23,123.31,123.15,123.17,20000.0,103.7486,103.8159,103.6812,103.6981,20000.0
2015-02-24 11:50:00,123.21,123.45,123.21,123.4,4500.0,103.7317,103.9338,103.7317,103.8917,4500.0
2015-02-24 11:55:00,123.46,123.7,123.45,123.6,5300.0,103.9422,104.1443,103.9338,104.0601,5300.0
2015-02-24 12:00:00,123.5,123.51,123.4,123.46,6000.0,103.9759,103.9843,103.8917,103.9422,6000.0
2015-02-24 12:05:00,123.46,123.47,123.43,123.43,7300.0,103.9422,103.9506,103.917,103.917,7300.0
2015-02-24 12:10:00,123.44,123.48,123.42,123.45,8400.0,103.9254,103.9591,103.9085,103.9338,8400.0
2015-02-24 12:15:00,123.45,123.46,123.33,123.37,5500.0,103.9338,103.9422,103.8328,103.8665,5500.0
2015-02-24 12:20:00,123.42,123.43,123.39,123.39,1800.0,103.9085,103.917,103.8833,103.8833,1800.0
2015-02-24 12:25:00,123.4,123.49,123.4,123.43,3600.0,103.8917,103.9675,103.8917,103.917,3600.0
2015-02-24 12:30:00,123.44,123.47,123.14,123.34,8100.0,103.9254,103.9506,103.6728,103.8412,8100.0
2015-02-24 12:35:00,123.4,123.45,123.38,123.38,3600.0,103.8917,103.9338,103.8749,103.8749,3600.0
2015-02-24 12:40:00,123.42,123.45,123.34,123.34,4800.0,103.9085,103.9338,103.8412,103.8412,4800.0
2015-02-24 12:45:00,123.37,123.43,123.35,123.41,2000.0,103.8665,103.917,103.8496,103.9001,2000.0
2015-02-24 12:50:00,123.38,123.48,123.38,123.46,9900.0,103.8749,103.9591,103.8749,103.9422,9900.0
2015-02-24 12:55:00,123.45,123.5,123.39,123.45,17800.0,103.9338,103.9759,103.8833,103.9338,17800.0
2015-02-24 13:00:00,123.41,123.6,123.39,123.55,4100.0,103.9001,104.0601,103.8833,104.018,4100.0
2015-02-24 13:05:00,123.61,123.61,123.5,123.5,8100.0,104.0685,104.0685,103.9759,103.9759,8100.0
2015-02-24 13:10:00,123.54,123.62,123.51,123.53,3600.0,104.0096,104.0769,103.9843,104.0012,3600.0
2015-02-24 13:15:00,123.49,123.53,123.46,123.48,2800.0,103.9675,104.0012,103.9422,103.9591,2800.0
2015-02-24 13:20:00,123.49,123.49,123.38,123.48,2900.0,103.9675,103.9675,103.8749,103.9591,2900.0
2015-02-24 13:25:00,123.48,123.53,123.45,123.47,34900.0,103.9591,104.0012,103.9338,103.9506,34900.0
2015-02-24 13:30:00,123.48,123.53,123.38,123.49,9600.0,103.9591,104.0012,103.8749,103.9675,9600.0
2015-02-24 13:35:00,123.52,123.53,123.44,123.44,8700.0,103.9927,104.0012,103.9254,103.9254,8700.0
2015-02-24 13:40:00,123.42,123.46,123.41,123.45,10200.0,103.9085,103.9422,103.9001,103.9338,10200.0
2015-02-24 13:45:00,123.45,123.47,123.4,123.45,6800.0,103.9338,103.9506,103.8917,103.9338,6800.0
2015-02-24 13:50:00,123.43,123.45,123.33,123.33,13100.0,103.917,103.9338,103.8328,103.8328,13100.0
2015-02-24 13:55:00,123.36,123.44,123.35,123.44,6200.0,103.858,103.9254,103.8496,103.9254,6200.0
2015-02-24 14:00:00,123.43,123.44,123.36,123.36,3600.0,103.917,103.9254,103.858,103.858,3600.0
2015-02-24 14:05:00,123.37,123.39,123.26,123.39,4300.0,103.8665,103.8833,103.7738,103.8833,4300.0
2015-02-24 14:10:00,123.4,123.46,123.39,123.4,4700.0,103.8917,103.9422,103.8833,103.8917,4700.0
2015-02-24 14:15:00,123.4,123.44,123.4,123.43,3700.0,103.8917,103.9254,103.8917,103.917,3700.0
2015-02-24 14:20:00,123.4,123.44,123.39,123.4,6000.0,103.8917,103.9254,103.8833,103.8917,6000.0
2015-02-24 14:25:00,123.4,123.45,123.29,123.29,11100.0,103.8917,103.9338,103.7991,103.7991,11100.0
2015-02-24 14:30:00,123.3,123.43,123.3,123.39,7900.0,103.8075,103.917,103.8075,103.8833,7900.0
2015-02-24 14:35:00,123.38,123.45,123.38,123.39,6600.0,103.8749,103.9338,103.8749,103.8833,6600.0
2015-02-24 14:40:00,123.39,123.43,123.35,123.4,7800.0,103.8833,103.917,103.8496,103.8917,7800.0
2015-02-24 14:45:00,123.39,123.41,123.35,123.4,125300.0,103.8833,103.9001,103.8496,103.8917,125300.0
2015-02-24 14:50:00,123.41,123.44,123.34,123.38,9800.0,103.9001,103.9254,103.8412,103.8749,9800.0
2015-02-24 14:55:00,123.39,123.41,123.37,123.39,10000.0,103.8833,103.9001,103.8665,103.8833,10000.0
2015-02-24 15:00:00,123.42,123.55,123.42,123.46,8700.0,103.9085,104.018,103.9085,103.9422,8700.0
2015-02-24 15:05:00,123.46,123.48,123.44,123.44,7400.0,103.9422,103.9591,103.9254,103.9254,7400.0
2015-02-24 15:10:00,123.44,123.45,123.4,123.44,5800.0,103.9254,103.9338,103.8917,103.9254,5800.0
2015-02-24 15:15:00,123.44,123.47,123.4,123.47,21800.0,103.9254,103.9506,103.8917,103.9506,21800.0
2015-02-24 15:20:00,123.46,123.54,123.44,123.52,11500.0,103.9422,104.0096,103.9254,103.9927,11500.0
2015-02-24 15:25:00,123.53,123.55,123.43,123.5,29300.0,104.0012,104.018,103.917,103.9759,29300.0
2015-02-24 15:30:00,123.52,123.56,123.49,123.5,14700.0,103.9927,104.0264,103.9675,103.9759,14700.0
2015-02-24 15:35:00,123.49,123.55,123.4,123.5,44800.0,103.9675,104.018,103.8917,103.9759,44800.0
2015-02-24 15:40:00,123.5,123.8,123.5,123.78,17600.0,103.9759,104.2285,103.9759,104.2116,17600.0
2015-02-24 15:45:00,123.8,123.8,123.52,123.52,23100.0,104.2285,104.2285,103.9927,103.9927,23100.0
2015-02-24 15:50:00,123.55,123.58,123.46,123.47,26500.0,104.018,104.0433,103.9422,103.9506,26500.0
2015-02-24 15:55:00,123.46,123.55,123.45,123.51,83000.0,103.9422,104.018,103.9338,103.9843,83000.0
2015-02-25 09:30:00,123.15,123.59,123.11,123.4,20500.0,103.6812,104.0517,103.6476,103.8917,20500.0
2015-02-25 09:35:00,123.2,123.48,123.13,123.13,9200.0,103.7233,103.9591,103.6644,103.6644,9200.0
2015-02-25 09:40:00,123.16,123.32,122.93,123.0,17900.0,103.6897,103.8244,103.496,103.5549,17900.0
2015-02-25 09:45:00,123.0,123.07,122.67,122.71,15900.0,103.5549,103.6139,103.2771,103.3108,15900.0
2015-02-25 09:50:00,122.74,122.8,122.49,122.8,12400.0,103.336,103.3866,103.1256,103.3866,12400.0
2015-02-25 09:55:00,122.75,123.0,122.75,122.81,8000.0,103.3445,103.5549,103.3445,103.395,8000.0
2015-02-25 10:00:00,122.78,123.05,122.67,123.05,4800.0,103.3697,103.597,103.2771,103.597,4800.0
2015-02-25 10:05:00,123.04,123.06,122.82,122.83,19900.0,103.5886,103.6055,103.4034,103.4118,19900.0
2015-02-25 10:10:00,122.83,122.93,122.76,122.88,6500.0,103.4118,103.496,103.3529,103.4539,6500.0
2015-02-25 10:15:00,122.84,122.86,122.76,122.83,2200.0,103.4202,103.4371,103.3529,103.4118,2200.0
2015-02-25 10:20:00,122.88,123.06,122.86,123.05,2600.0,103.4539,103.6055,103.4371,103.597,2600.0
2015-02-25 10:25:00,123.01,123.15,123.01,123.11,4700.0,103.5634,103.6812,103.5634,103.6476,4700.0
2015-02-25 10:30:00,123.08,123.25,122.99,123.07,9100.0,103.6223,103.7654,103.5465,103.6139,9100.0
2015-02-25 10:35:00,123.03,123.07,122.93,122.93,4700.0,103.5802,103.6139,103.496,103.496,4700.0
2015-02-25 10:40:00,122.98,122.99,122.82,122.88,4100.0,103.5381,103.5465,103.4034,103.4539,4100.0
2015-02-25 10:45:00,122.89,122.98,122.87,122.95,5300.0,103.4623,103.5381,103.4455,103.5128,5300.0
2015-02-25 10:50:00,122.98,123.04,122.96,122.97,6600.0,103.5381,103.5886,103.5213,103.5297,6600.0
2015-02-25 10:55:00,122.95,123.05,122.95,123.01,4000.0,103.5128,103.597,103.5128,103.5634,4000.0
2015-02-25 11:00:00,123.03,123.06,122.99,123.04,7200.0,103.5802,103.6055,103.5465,103.5886,7200.0
2015-02-25 11:05:00,122.99,122.99,122.88,122.88,4000.0,103.5465,103.5465,103.4539,103.4539,4000.0
2015-02-25 11:10:00,122.83,122.94,122.83,122.94,2600.0,103.4118,103.5044,103.4118,103.5044,2600.0
2015-02-25 11:15:00,122.94,122.96,122.79,122.88,5800.0,103.5044,103.5213,103.3781,103.4539,5800.0
2015-02-25 11:20:00,122.97,123.07,122.96,123.07,1800.0,103.5297,103.6139,103.5213,103.6139,1800.0
2015-02-25 11:25:00,123.08,123.09,123.03,123.04,4600.0,103.6223,103.6307,103.5802,103.5886,4600.0
2015-02-25 11:30:00,123.06,123.1,123.0,123.09,12300.0,103.6055,103.6391,103.5549,103.6307,12300.0
2015-02-25 11:35:00,123.11,123.15,123.1,123.13,3800.0,103.6476,103.6812,103.6391,103.6644,3800.0
2015-02-25 11:40:00,123.14,123.18,123.05,123.07,10200.0,103.6728,103.7065,103.597,103.6139,10200.0
2015-02-25 11:45:00,123.09,123.12,123.01,123.01,8400.0,103.6307,103.656,103.5634,103.5634,8400.0
2015-02-25 11:50:00,123.01,123.11,123.0,123.05,9700.0,103.5634,103.6476,103.5549,103.597,9700.0
2015-02-25 11:55:00,123.07,123.09,123.05,123.05,2200.0,103.6139,103.6307,103.597,103.597,2200.0
2015-02-25 12:00:00,123.05,123.12,123.03,123.11,2900.0,103.597,103.656,103.5802,103.6476,2900.0
2015-02-25 12:05:00,123.09,123.19,123.09,123.14,7300.0,103.6307,103.7149,103.6307,103.6728,7300.0
2015-02-25 12:10:00,123.19,123.36,123.16,123.36,9000.0,103.7149,103.858,103.6897,103.858,9000.0
2015-02-25 12:15:00,123.37,123.47,123.36,123.46,10100.0,103.8665,103.9506,103.858,103.9422,10100.0
2015-02-25 12:20:00,123.47,123.6,123.45,123.58,7800.0,103.9506,104.0601,103.9338,104.0433,7800.0
2015-02-25 12:25:00,123.58,123.62,123.54,123.62,8000.0,104.0433,104.0769,104.0096,104.0769,8000.0
2015-02-25 12:30:00,123.62,123.68,123.61,123.61,4000.0,104.0769,104.1274,104.0685,104.0685,4000.0
2015-02-25 12:35:00,123.6,123.61,123.49,123.5,3300.0,104.0601,104.0685,103.9675,103.9759,3300.0
2015-02-25 12:40:00,123.48,123.49,123.37,123.38,5900.0,103.9591,103.9675,103.8665,103.8749,5900.0
2015-02-25 12:45:00,123.41,123.41,123.3,123.32,6300.0,103.9001,103.9001,103.8075,103.8244,6300.0
2015-02-25 12:50:00,123.34,123.35,123.23,123.25,4500.0,103.8412,103.8496,103.7486,103.7654,4500.0
2015-02-25 12:55:00,123.26,123.34,123.26,123.33,6000.0,103.7738,103.8412,103.7738,103.8328,6000.0
2015-02-25 13:00:00,123.31,123.37,123.3,123.33,3500.0,103.8159,103.8665,103.8075,103.8328,3500.0
2015-02-25 13:05:00,123.32,123.34,123.26,123.29,7400.0,103.8244,103.8412,103.7738,103.7991,7400.0
2015-02-25 13:10:00,123.29,123.49,123.29,123.49,11000.0,103.7991,103.9675,103.7991,103.9675,11000.0
2015-02-25 13:15:00,123.49,123.52,123.45,123.52,2700.0,103.9675,103.9927,103.9338,103.9927,2700.0
2015-02-25 13:20:00,123.53,123.69,123.53,123.67,9400.0,104.0012,104.1359,104.0012,104.119,9400.0
2015-02-25 13:25:00,123.66,123.7,123.62,123.7,6500.0,104.1106,104.1443,104.0769,104.1443,6500.0
2015-02-25 13:30:00,123.7,123.86,123.7,123.8,10000.0,104.1443,104.279,104.1443,104.2285,10000.0
2015-02-25 13:35:00,123.82,123.94,123.82,123.94,3900.0,104.2453,104.3463,104.2453,104.3463,3900.0
2015-02-25 13:40:00,123.96,123.96,123.85,123.87,6300.0,104.3632,104.3632,104.2706,104.2874,6300.0
2015-02-25 13:45:00,123.86,123.87,123.83,123.87,3600.0,104.279,104.2874,104.2537,104.2874,3600.0
2015-02-25 13:50:00,123.87,123.89,123.87,123.87,3400.0,104.2874,104.3042,104.2874,104.2874,3400.0
2015-02-25 13:55:00,123.88,123.88,123.82,123.82,5500.0,104.2958,104.2958,104.2453,104.2453,5500.0
2015-02-25 14:00:00,123.82,123.85,123.76,123.76,5400.0,104.2453,104.2706,104.1948,104.1948,5400.0
2015-02-25 14:05:00,123.75,123.75,123.61,123.61,3700.0,104.1864,104.1864,104.0685,104.0685,3700.0
2015-02-25 14:10:00,123.63,123.68,123.62,123.66,6900.0,104.0853,104.1274,104.0769,104.1106,6900.0
2015-02-25 14:15:00,123.68,123.84,123.68,123.84,2800.0,104.1274,104.2621,104.1274,104.2621,2800.0
2015-02-25 14:20:00,123.84,123.84,123.71,123.77,5400.0,104.2621,104.2621,104.1527,104.2032,5400.0
2015-02-25 14:25:00,123.78,123.79,123.68,123.7,5500.0,104.2116,104.2201,104.1274,104.1443,5500.0
2015-02-25 14:30:00,123.7,123.83,123.7,123.77,6300.0,104.1443,104.2537,104.1443,104.2032,6300.0
2015-02-25 14:35:00,123.77,123.77,123.53,123.53,11400.0,104.2032,104.2032,104.0012,104.0012,11400.0
2015-02-25 14:40:00,123.51,123.57,123.49,123.5,8700.0,103.9843,104.0348,103.9675,103.9759,8700.0
2015-02-25 14:45:00,123.49,123.54,123.45,123.49,8100.0,103.9675,104.0096,103.9338,103.9675,8100.0
2015-02-25 14:50:00,123.49,123.53,123.36,123.51,11400.0,103.9675,104.0012,103.858,103.9843,11400.0
2015-02-25 14:55:00,123.52,123.56,123.5,123.52,6100.0,103.9927,104.0264,103.9759,103.9927,6100.0
2015-02-25 15:00:00,123.51,123.54,123.26,123.28,11600.0,103.9843,104.0096,103.7738,103.7907,11600.0
2015-02-25 15:05:00,123.25,123.36,123.23,123.33,8300.0,103.7654,103.858,103.7486,103.8328,8300.0
2015-02-25 15:10:00,123.32,123.47,123.32,123.47,7100.0,103.8244,103.9506,103.8244,103.9506,7100.0
2015-02-25 15:15:00,123.46,123.47,123.37,123.4,4900.0,103.9422,103.9506,103.8665,103.8917,4900.0
2015-02-25 15:20:00,123.4,123.45,123.39,123.39,5200.0,103.8917,103.9338,103.8833,103.8833,5200.0
2015-02-25 15:25:00,123.4,123.42,123.32,123.37,8400.0,103.8917,103.9085,103.8244,103.8665,8400.0
2015-02-25 15:30:00,123.34,123.46,123.33,123.42,16000.0,103.8412,103.9422,103.8328,103.9085,16000.0
2015-02-25 15:35:00,123.41,123.51,123.4,123.47,11000.0,103.9001,103.9843,103.8917,103.9506,11000.0
2015-02-25 15:40:00,123.49,123.5,123.44,123.5,6700.0,103.9675,103.9759,103.9254,103.9759,6700.0
2015-02-25 15:45:00,123.5,123.51,123.39,123.42,6800.0,103.9759,103.9843,103.8833,103.9085,6800.0
2015-02-25 15:50:00,123.42,123.5,123.42,123.49,9500.0,103.9085,103.9759,103.9085,103.9675,9500.0
2015-02-25 15:55:00,123.49,123.52,123.42,123.45,22200.0,103.9675,103.9927,103.9085,103.9338,22200.0
2015-02-26 09:30:00,123.29,123.48,123.24,123.3,13200.0,103.7991,103.9591,103.757,103.8075,13200.0
2015-02-26 09:35:00,123.42,123.74,123.3,123.74,5300.0,103.9085,104.178,103.8075,104.178,5300.0
2015-02-26 09:40:00,123.75,123.81,123.55,123.69,12000.0,104.1864,104.2369,104.018,104.1359,12000.0
2015-02-26 09:45:00,123.56,123.58,123.18,123.47,23100.0,104.0264,104.0433,103.7065,103.9506,23100.0
2015-02-26 09:50:00,123.47,123.56,123.36,123.4,8700.0,103.9506,104.0264,103.858,103.8917,8700.0
2015-02-26 09:55:00,123.41,123.43,123.21,123.3,9400.0,103.9001,103.917,103.7317,103.8075,9400.0
2015-02-26 10:00:00,123.37,123.45,123.22,123.45,8700.0,103.8665,103.9338,103.7402,103.9338,8700.0
2015-02-26 10:05:00,123.4,123.42,123.34,123.39,27300.0,103.8917,103.9085,103.8412,103.8833,27300.0
2015-02-26 10:10:00,123.41,123.41,123.13,123.29,11200.0,103.9001,103.9001,103.6644,103.7991,11200.0
2015-02-26 10:15:00,123.22,123.32,123.21,123.29,12800.0,103.7402,103.8244,103.7317,103.7991,12800.0
2015-02-26 10:20:00,123.24,123.41,123.24,123.41,3200.0,103.757,103.9001,103.757,103.9001,3200.0
2015-02-26 10:25:00,123.35,123.44,123.35,123.41,2200.0,103.8496,103.9254,103.8496,103.9001,2200.0
2015-02-26 10:30:00,123.43,123.43,123.25,123.25,5900.0,103.917,103.917,103.7654,103.7654,5900.0
2015-02-26 10:35:00,123.32,123.48,123.28,123.4,15000.0,103.8244,103.9591,103.7907,103.8917,15000.0
2015-02-26 10:40:00,123.44,123.44,123.26,123.3,5200.0,103.9254,103.9254,103.7738,103.8075,5200.0
2015-02-26 10:45:00,123.26,123.37,123.25,123.37,3500.0,103.7738,103.8665,103.7654,103.8665,3500.0
2015-02-26 10:50:00,123.38,123.42,123.29,123.37,4000.0,103.8749,103.9085,103.7991,103.8665,4000.0
2015-02-26 10:55:00,123.39,123.46,123.39,123.44,1000.0,103.8833,103.9422,103.8833,103.9254,1000.0
2015-02-26 11:00:00,123.5,123.64,123.5,123.57,8700.0,103.9759,104.0938,103.9759,104.0348,8700.0
2015-02-26 11:05:00,123.6,123.64,123.51,123.59,7700.0,104.0601,104.0938,103.9843,104.0517,7700.0
2015-02-26 11:10:00,123.52,123.71,123.52,123.65,5100.0,103.9927,104.1527,103.9927,104.1022,5100.0
2015-02-26 11:15:00,123.68,123.84,123.63,123.82,6000.0,104.1274,104.2621,104.0853,104.2453,6000.0
2015-02-26 11:20:00,123.82,123.91,123.81,123.88,3600.0,104.2453,104.3211,104.2369,104.2958,3600.0
2015-02-26 11:25:00,123.87,123.89,123.78,123.83,3500.0,104.2874,104.3042,104.2116,104.2537,3500.0
2015-02-26 11:30:00,123.82,123.87,123.79,123.86,3900.0,104.2453,104.2874,104.2201,104.279,3900.0
2015-02-26 11:35:00,123.87,123.89,123.73,123.73,33500.0,104.2874,104.3042,104.1695,104.1695,33500.0
2015-02-26 11:40:00,123.71,123.76,123.55,123.55,4000.0,104.1527,104.1948,104.018,104.018,4000.0
2015-02-26 11:45:00,123.52,123.6,123.42,123.42,42300.0,103.9927,104.0601,103.9085,103.9085,42300.0
2015-02-26 11:50:00,123.37,123.43,123.31,123.43,4800.0,103.8665,103.917,103.8159,103.917,4800.0
2015-02-26 11:55:00,123.45,123.45,123.31,123.31,3200.0,103.9338,103.9338,103.8159,103.8159,3200.0
2015-02-26 12:00:00,123.38,123.46,123.32,123.42,8300.0,103.8749,103.9422,103.8244,103.9085,8300.0
2015-02-26 12:05:00,123.4,123.55,123.39,123.55,10500.0,103.8917,104.018,103.8833,104.018,10500.0
2015-02-26 12:10:00,123.49,123.54,123.34,123.39,4200.0,103.9675,104.0096,103.8412,103.8833,4200.0
2015-02-26 12:15:00,123.36,123.42,123.3,123.3,6500.0,103.858,103.9085,103.8075,103.8075,6500.0
2015-02-26 12:20:00,123.33,123.4,123.24,123.4,4400.0,103.8328,103.8917,103.757,103.8917,4400.0
2015-02-26 12:25:00,123.33,123.35,123.23,123.29,5000.0,103.8328,103.8496,103.7486,103.7991,5000.0
2015-02-26 12:30:00,123.25,123.34,123.2,123.34,4500.0,103.7654,103.8412,103.7233,103.8412,4500.0
2015-02-26 12:35:00,123.36,123.36,123.24,123.28,10700.0,103.858,103.858,103.757,103.7907,10700.0
2015-02-26 12:40:00,123.31,123.31,123.22,123.24,6700.0,103.8159,103.8159,103.7402,103.757,6700.0
2015-02-26 12:45:00,123.19,123.47,123.18,123.34,16300.0,103.7149,103.9506,103.7065,103.8412,16300.0
2015-02-26 12:50:00,123.32,123.42,123.25,123.37,7200.0,103.8244,103.9085,103.7654,103.8665,7200.0
2015-02-26 12:55:00,123.4,123.4,123.31,123.33,17300.0,103.8917,103.8917,103.8159,103.8328,17300.0
2015-02-26 13:00:00,123.31,123.39,123.19,123.39,4900.0,103.8159,103.8833,103.7149,103.8833,4900.0
2015-02-26 13:05:00,123.39,123.44,123.24,123.29,3800.0,103.8833,103.9254,103.757,103.7991,3800.0
2015-02-26 13:10:00,123.26,123.34,123.26,123.3,5300.0,103.7738,103.8412,103.7738,103.8075,5300.0
2015-02-26 13:15:00,123.33,123.34,123.19,123.27,16400.0,103.8328,103.8412,103.7149,103.7823,16400.0
2015-02-26 13:20:00,123.16,123.23,123.08,123.18,5200.0,103.6897,103.7486,103.6223,103.7065,5200.0
2015-02-26 13:25:00,123.2,123.36,123.2,123.28,2200.0,103.7233,103.858,103.7233,103.7907,2200.0
2015-02-26 13:30:00,123.28,123.36,123.26,123.35,2800.0,103.7907,103.858,103.7738,103.8496,2800.0
2015-02-26 13:35:00,123.34,123.37,123.29,123.32,14000.0,103.8412,103.8665,103.7991,103.8244,14000.0
2015-02-26 13:40:00,123.28,123.32,123.24,123.24,2700.0,103.7907,103.8244,103.757,103.757,2700.0
2015-02-26 13:45:00,123.23,123.25,123.18,123.2,3200.0,103.7486,103.7654,103.7065,103.7233,3200.0
2015-02-26 13:50:00,123.19,123.31,123.15,123.19,4600.0,103.7149,103.8159,103.6812,103.7149,4600.0
2015-02-26 13:55:00,123.15,123.23,123.13,123.19,2100.0,103.6812,103.7486,103.6644,103.7149,2100.0
2015-02-26 14:00:00,123.22,123.36,123.21,123.24,10900.0,103.7402,103.858,103.7317,103.757,10900.0
2015-02-26 14:05:00,123.21,123.24,123.04,123.16,2800.0,103.7317,103.757,103.5886,103.6897,2800.0
2015-02-26 14:10:00,123.14,123.15,122.98,123.06,1600.0,103.6728,103.6812,103.5381,103.6055,1600.0
2015-02-26 14:15:00,123.04,123.13,122.91,122.95,8100.0,103.5886,103.6644,103.4792,103.5128,8100.0
2015-02-26 14:20:00,122.98,123.0,122.93,123.0,3400.0,103.5381,103.5549,103.496,103.5549,3400.0
2015-02-26 14:25:00,123.0,123.02,122.9,122.93,2300.0,103.5549,103.5718,103.4708,103.496,2300.0
2015-02-26 14:30:00,122.94,123.01,122.88,122.88,4500.0,103.5044,103.5634,103.4539,103.4539,4500.0
2015-02-26 14:35:00,122.88,122.93,122.83,122.92,4700.0,103.4539,103.496,103.4118,103.4876,4700.0
2015-02-26 14:40:00,122.93,122.98,122.81,122.82,7400.0,103.496,103.5381,103.395,103.4034,7400.0
2015-02-26 14:45:00,122.79,122.83,122.72,122.72,10800.0,103.3781,103.4118,103.3192,103.3192,10800.0
2015-02-26 14:50:00,122.72,122.78,122.7,122.78,11300.0,103.3192,103.3697,103.3024,103.3697,11300.0
2015-02-26 14:55:00,122.74,122.74,122.63,122.67,9900.0,103.336,103.336,103.2434,103.2771,9900.0
2015-02-26 15:00:00,122.67,122.69,122.54,122.57,10200.0,103.2771,103.294,103.1677,103.1929,10200.0
2015-02-26 15:05:00,122.58,122.75,122.57,122.69,7800.0,103.2013,103.3445,103.1929,103.294,7800.0
2015-02-26 15:10:00,122.69,122.85,122.63,122.84,9800.0,103.294,103.4287,103.2434,103.4202,9800.0
2015-02-26 15:15:00,122.83,123.02,122.81,122.99,24000.0,103.4118,103.5718,103.395,103.5465,24000.0
2015-02-26 15:20:00,123.02,123.07,122.98,122.98,19100.0,103.5718,103.6139,103.5381,103.5381,19100.0
2015-02-26 15:25:00,122.99,123.01,122.91,123.01,9900.0,103.5465,103.5634,103.4792,103.5634,9900.0
2015-02-26 15:30:00,122.98,123.08,122.9,122.95,11100.0,103.5381,103.6223,103.4708,103.5128,11100.0
2015-02-26 15:35:00,122.95,123.04,122.91,123.0,15500.0,103.5128,103.5886,103.4792,103.5549,15500.0
2015-02-26 15:40:00,123.0,123.09,122.97,123.04,30800.0,103.5549,103.6307,103.5297,103.5886,30800.0
2015-02-26 15:45:00,123.05,123.13,122.99,123.06,25000.0,103.597,103.6644,103.5465,103.6055,25000.0
2015-02-26 15:50:00,123.09,123.21,123.07,123.21,17800.0,103.6307,103.7317,103.6139,103.7317,17800.0
2015-02-26 15:55:00,123.21,123.27,123.17,123.2,46300.0,103.7317,103.7823,103.6981,103.7233,46300.0
2015-02-27 09:30:00,122.92,123.05,122.86,122.96,8000.0,103.4876,103.597,103.4371,103.5213,8000.0
2015-02-27 09:35:00,122.96,123.33,122.96,123.25,2600.0,103.5213,103.8328,103.5213,103.7654,2600.0
2015-02-27 09:40:00,123.33,123.46,122.76,122.76,7100.0,103.8328,103.9422,103.3529,103.3529,7100.0
2015-02-27 09:45:00,122.76,122.81,122.32,122.4,27400.0,103.3529,103.395,102.9824,103.0498,27400.0
2015-02-27 09:50:00,122.32,122.4,122.09,122.16,7600.0,102.9824,103.0498,102.7888,102.8477,7600.0
2015-02-27 09:55:00,122.04,122.16,121.48,121.65,28700.0,102.7467,102.8477,102.2752,102.4184,28700.0
2015-02-27 10:00:00,121.7,121.89,121.35,121.52,25300.0,102.4605,102.6204,102.1658,102.3089,25300.0
2015-02-27 10:05:00,121.53,121.62,121.07,121.12,25400.0,102.3173,102.3931,101.9301,101.9722,25400.0
2015-02-27 10:10:00,121.2,121.53,121.13,121.24,14200.0,102.0395,102.3173,101.9806,102.0732,14200.0
2015-02-27 10:15:00,121.26,121.51,121.26,121.48,3800.0,102.09,102.3005,102.09,102.2752,3800.0
2015-02-27 10:20:00,121.51,121.54,121.33,121.46,9700.0,102.3005,102.3258,102.149,102.2584,9700.0
2015-02-27 10:25:00,121.46,121.72,121.46,121.72,11500.0,102.2584,102.4773,102.2584,102.4773,11500.0
2015-02-27 10:30:00,121.72,121.78,121.57,121.65,14000.0,102.4773,102.5278,102.351,102.4184,14000.0
2015-02-27 10:35:00,121.65,121.86,121.63,121.75,48800.0,102.4184,102.5952,102.4015,102.5026,48800.0
2015-02-27 10:40:00,121.76,121.76,121.66,121.7,6700.0,102.511,102.511,102.4268,102.4605,6700.0
2015-02-27 10:45:00,121.69,121.72,121.56,121.72,24100.0,102.452,102.4773,102.3426,102.4773,24100.0
2015-02-27 10:50:00,121.72,122.08,121.7,122.08,5500.0,102.4773,102.7804,102.4605,102.7804,5500.0
2015-02-27 10:55:00,122.06,122.28,122.03,122.08,10800.0,102.7635,102.9488,102.7383,102.7804,10800.0
2015-02-27 11:00:00,122.05,122.23,122.05,122.23,6400.0,102.7551,102.9067,102.7551,102.9067,6400.0
2015-02-27 11:05:00,122.18,122.25,122.18,122.24,1600.0,102.8646,102.9235,102.8646,102.9151,1600.0
2015-02-27 11:10:00,122.19,122.22,122.1,122.13,6300.0,102.873,102.8983,102.7972,102.8225,6300.0
2015-02-27 11:15:00,122.12,122.13,122.04,122.1,4200.0,102.8141,102.8225,102.7467,102.7972,4200.0
2015-02-27 11:20:00,122.08,122.1,121.87,121.93,4700.0,102.7804,102.7972,102.6036,102.6541,4700.0
2015-02-27 11:25:00,121.96,121.96,121.79,121.8,3900.0,102.6794,102.6794,102.5362,102.5447,3900.0
2015-02-27 11:30:00,121.82,121.91,121.81,121.9,3800.0,102.5615,102.6373,102.5531,102.6288,3800.0
2015-02-27 11:35:00,121.92,122.01,121.89,121.99,2800.0,102.6457,102.7215,102.6204,102.7046,2800.0
2015-02-27 11:40:00,122.04,122.11,122.01,122.05,2600.0,102.7467,102.8056,102.7215,102.7551,2600.0
2015-02-27 11:45:00,122.02,122.02,121.83,121.86,4200.0,102.7299,102.7299,102.5699,102.5952,4200.0
2015-02-27 11:50:00,121.8,121.9,121.8,121.86,3600.0,102.5447,102.6288,102.5447,102.5952,3600.0
2015-02-27 11:55:00,121.89,122.01,121.89,122.01,3700.0,102.6204,102.7215,102.6204,102.7215,3700.0
2015-02-27 12:00:00,121.97,122.08,121.97,122.08,1000.0,102.6878,102.7804,102.6878,102.7804,1000.0
2015-02-27 12:05:00,122.06,122.12,122.05,122.12,2500.0,102.7635,102.8141,102.7551,102.8141,2500.0
2015-02-27 12:10:00,122.07,122.09,122.02,122.09,2800.0,102.772,102.7888,102.7299,102.7888,2800.0
2015-02-27 12:15:00,122.13,122.14,122.05,122.05,2300.0,102.8225,102.8309,102.7551,102.7551,2300.0
2015-02-27 12:20:00,122.06,122.13,122.03,122.13,1800.0,102.7635,102.8225,102.7383,102.8225,1800.0
2015-02-27 12:25:00,122.15,122.22,122.15,122.19,1200.0,102.8393,102.8983,102.8393,102.873,1200.0
2015-02-27 12:30:00,122.23,122.26,122.18,122.18,4600.0,102.9067,102.9319,102.8646,102.8646,4600.0
2015-02-27 12:35:00,122.19,122.26,122.18,122.24,2200.0,102.873,102.9319,102.8646,102.9151,2200.0
2015-02-27 12:40:00,122.24,122.27,122.21,122.24,3300.0,102.9151,102.9404,102.8898,102.9151,3300.0
2015-02-27 12:45:00,122.26,122.33,122.23,122.3,27700.0,102.9319,102.9909,102.9067,102.9656,27700.0
2015-02-27 12:50:00,122.3,122.44,122.3,122.33,3600.0,102.9656,103.0835,102.9656,102.9909,3600.0
2015-02-27 12:55:00,122.36,122.42,122.35,122.41,3500.0,103.0161,103.0666,103.0077,103.0582,3500.0
2015-02-27 13:00:00,122.39,122.41,122.36,122.41,5900.0,103.0414,103.0582,103.0161,103.0582,5900.0
2015-02-27 13:05:00,122.42,122.49,122.42,122.46,5400.0,103.0666,103.1256,103.0666,103.1003,5400.0
2015-02-27 13:10:00,122.45,122.46,122.39,122.44,7000.0,103.0919,103.1003,103.0414,103.0835,7000.0
2015-02-27 13:15:00,122.45,122.45,122.39,122.4,7000.0,103.0919,103.0919,103.0414,103.0498,7000.0
2015-02-27 13:20:00,122.4,122.44,122.37,122.43,6700.0,103.0498,103.0835,103.0245,103.0751,6700.0
2015-02-27 13:25:00,122.45,122.48,122.38,122.48,9600.0,103.0919,103.1172,103.033,103.1172,9600.0
2015-02-27 13:30:00,122.46,122.47,122.4,122.43,4500.0,103.1003,103.1087,103.0498,103.0751,4500.0
2015-02-27 13:35:00,122.4,122.44,122.36,122.41,6300.0,103.0498,103.0835,103.0161,103.0582,6300.0
2015-02-27 13:40:00,122.42,122.46,122.39,122.39,7000.0,103.0666,103.1003,103.0414,103.0414,7000.0
2015-02-27 13:45:00,122.4,122.43,122.38,122.41,8100.0,103.0498,103.0751,103.033,103.0582,8100.0
2015-02-27 13:50:00,122.42,122.42,122.37,122.41,6100.0,103.0666,103.0666,103.0245,103.0582,6100.0
2015-02-27 13:55:00,122.4,122.57,122.4,122.54,14600.0,103.0498,103.1929,103.0498,103.1677,14600.0
2015-02-27 14:00:00,122.57,122.62,122.54,122.6,5900.0,103.1929,103.235,103.1677,103.2182,5900.0
2015-02-27 14:05:00,122.62,122.67,122.61,122.61,6700.0,103.235,103.2771,103.2266,103.2266,6700.0
2015-02-27 14:10:00,122.59,122.81,122.59,122.72,19600.0,103.2098,103.395,103.2098,103.3192,19600.0
2015-02-27 14:15:00,122.73,122.76,122.71,122.73,6000.0,103.3276,103.3529,103.3108,103.3276,6000.0
2015-02-27 14:20:00,122.71,122.82,122.67,122.8,10300.0,103.3108,103.4034,103.2771,103.3866,10300.0
2015-02-27 14:25:00,122.8,122.94,122.8,122.91,8300.0,103.3866,103.5044,103.3866,103.4792,8300.0
2015-02-27 14:30:00,122.89,122.9,122.75,122.9,12200.0,103.4623,103.4708,103.3445,103.4708,12200.0
2015-02-27 14:35:00,122.9,122.93,122.59,122.6,17700.0,103.4708,103.496,103.2098,103.2182,17700.0
2015-02-27 14:40:00,122.6,122.65,122.49,122.55,13200.0,103.2182,103.2603,103.1256,103.1761,13200.0
2015-02-27 14:45:00,122.54,122.79,122.54,122.78,14800.0,103.1677,103.3781,103.1677,103.3697,14800.0
2015-02-27 14:50:00,122.8,122.8,122.73,122.74,14300.0,103.3866,103.3866,103.3276,103.336,14300.0
2015-02-27 14:55:00,122.73,122.76,122.56,122.76,9000.0,103.3276,103.3529,103.1845,103.3529,9000.0
2015-02-27 15:00:00,122.74,122.77,122.54,122.71,17500.0,103.336,103.3613,103.1677,103.3108,17500.0
2015-02-27 15:05:00,122.68,122.83,122.63,122.67,13700.0,103.2855,103.4118,103.2434,103.2771,13700.0
2015-02-27 15:10:00,122.64,122.64,122.54,122.54,10300.0,103.2519,103.2519,103.1677,103.1677,10300.0
2015-02-27 15:15:00,122.51,122.76,122.5,122.74,15800.0,103.1424,103.3529,103.134,103.336,15800.0
2015-02-27 15:20:00,122.76,122.93,122.73,122.92,21900.0,103.3529,103.496,103.3276,103.4876,21900.0
2015-02-27 15:25:00,122.91,123.1,122.9,123.06,42100.0,103.4792,103.6391,103.4708,103.6055,42100.0
2015-02-27 15:30:00,123.03,123.03,122.75,122.77,16100.0,103.5802,103.5802,103.3445,103.3613,16100.0
2015-02-27 15:35:00,122.76,122.94,122.76,122.91,30900.0,103.3529,103.5044,103.3529,103.4792,30900.0
2015-02-27 15:40:00,122.93,122.93,122.75,122.79,29600.0,103.496,103.496,103.3445,103.3781,29600.0
2015-02-27 15:45:00,122.73,122.96,122.68,122.86,41000.0,103.3276,103.5213,103.2855,103.4371,41000.0
2015-02-27 15:50:00,122.86,122.95,122.73,122.78,40400.0,103.4371,103.5128,103.3276,103.3697,40400.0
2015-02-27 15:55:00,122.78,122.85,122.6,122.69,94900.0,103.3697,103.4287,103.2182,103.294,94900.0
2015-03-02 09:30:00,122.56,122.75,122.05,122.07,19500.0,103.1845,103.3445,102.7551,102.772,19500.0
2015-03-02 09:35:00,122.08,122.21,121.61,121.72,8300.0,102.7804,102.8898,102.3847,102.4773,8300.0
2015-03-02 09:40:00,121.85,122.38,121.61,122.38,20600.0,102.5867,103.033,102.3847,103.033,20600.0
2015-03-02 09:45:00,122.32,122.54,122.27,122.54,27600.0,102.9824,103.1677,102.9404,103.1677,27600.0
2015-03-02 09:50:00,122.51,123.2,122.51,123.08,15100.0,103.1424,103.7233,103.1424,103.6223,15100.0
2015-03-02 09:55:00,123.08,123.13,123.04,123.09,10300.0,103.6223,103.6644,103.5886,103.6307,10300.0
2015-03-02 10:00:00,123.1,123.25,122.32,122.71,81200.0,103.6391,103.7654,102.9824,103.3108,81200.0
2015-03-02 10:05:00,122.71,123.47,122.71,123.47,22700.0,103.3108,103.9506,103.3108,103.9506,22700.0
2015-03-02 10:10:00,123.48,124.0,123.44,123.68,42700.0,103.9591,104.3969,103.9254,104.1274,42700.0
2015-03-02 10:15:00,123.7,123.76,123.54,123.58,17100.0,104.1443,104.1948,104.0096,104.0433,17100.0
2015-03-02 10:20:00,123.64,123.7,123.57,123.6,7200.0,104.0938,104.1443,104.0348,104.0601,7200.0
2015-03-02 10:25:00,123.65,124.0,123.65,123.83,13700.0,104.1022,104.3969,104.1022,104.2537,13700.0
2015-03-02 10:30:00,123.82,123.99,123.79,123.99,40300.0,104.2453,104.3884,104.2201,104.3884,40300.0
2015-03-02 10:35:00,123.97,124.08,123.91,124.01,11200.0,104.3716,104.4642,104.3211,104.4053,11200.0
2015-03-02 10:40:00,124.0,124.16,123.84,123.93,30100.0,104.3969,104.5316,104.2621,104.3379,30100.0
2015-03-02 10:45:00,123.9,124.06,123.72,123.77,43100.0,104.3127,104.4474,104.1611,104.2032,43100.0
2015-03-02 10:50:00,123.77,124.0,123.75,123.89,21100.0,104.2032,104.3969,104.1864,104.3042,21100.0
2015-03-02 10:55:00,123.9,124.02,123.85,123.87,7700.0,104.3127,104.4137,104.2706,104.2874,7700.0
2015-03-02 11:00:00,123.91,124.03,123.9,123.92,9200.0,104.3211,104.4221,104.3127,104.3295,9200.0
2015-03-02 11:05:00,123.89,124.03,123.86,123.98,27400.0,104.3042,104.4221,104.279,104.38,27400.0
2015-03-02 11:10:00,123.99,124.0,123.83,123.88,9600.0,104.3884,104.3969,104.2537,104.2958,9600.0
2015-03-02 11:15:00,123.89,123.99,123.86,123.99,9200.0,104.3042,104.3884,104.279,104.3884,9200.0
2015-03-02 11:20:00,123.98,123.98,123.83,123.88,22400.0,104.38,104.38,104.2537,104.2958,22400.0
2015-03-02 11:25:00,123.86,123.94,123.83,123.92,8600.0,104.279,104.3463,104.2537,104.3295,8600.0
2015-03-02 11:30:00,123.89,123.96,123.85,123.86,2600.0,104.3042,104.3632,104.2706,104.279,2600.0
2015-03-02 11:35:00,123.86,123.86,123.71,123.79,11800.0,104.279,104.279,104.1527,104.2201,11800.0
2015-03-02 11:40:00,123.76,123.78,123.6,123.75,12900.0,104.1948,104.2116,104.0601,104.1864,12900.0
2015-03-02 11:45:00,123.69,123.69,123.52,123.57,7000.0,104.1359,104.1359,103.9927,104.0348,7000.0
2015-03-02 11:50:00,123.59,123.64,123.41,123.44,4700.0,104.0517,104.0938,103.9001,103.9254,4700.0
2015-03-02 11:55:00,123.4,123.52,123.35,123.5,5200.0,103.8917,103.9927,103.8496,103.9759,5200.0
2015-03-02 12:00:00,123.46,123.59,123.46,123.59,9000.0,103.9422,104.0517,103.9422,104.0517,9000.0
2015-03-02 12:05:00,123.63,123.78,123.63,123.75,3300.0,104.0853,104.2116,104.0853,104.1864,3300.0
2015-03-02 12:10:00,123.77,123.78,123.56,123.56,5300.0,104.2032,104.2116,104.0264,104.0264,5300.0
2015-03-02 12:15:00,123.59,123.61,123.44,123.44,4800.0,104.0517,104.0685,103.9254,103.9254,4800.0
2015-03-02 12:20:00,123.43,123.44,123.35,123.39,3700.0,103.917,103.9254,103.8496,103.8833,3700.0
2015-03-02 12:25:00,123.43,123.43,123.26,123.26,3000.0,103.917,103.917,103.7738,103.7738,3000.0
2015-03-02 12:30:00,123.31,123.54,123.28,123.52,6100.0,103.8159,104.0096,103.7907,103.9927,6100.0
2015-03-02 12:35:00,123.48,123.52,123.46,123.49,4200.0,103.9591,103.9927,103.9422,103.9675,4200.0
2015-03-02 12:40:00,123.5,123.53,123.47,123.49,4200.0,103.9759,104.0012,103.9506,103.9675,4200.0
2015-03-02 12:45:00,123.52,123.53,123.43,123.53,4500.0,103.9927,104.0012,103.917,104.0012,4500.0
2015-03-02 12:50:00,123.58,123.69,123.58,123.68,2500.0,104.0433,104.1359,104.0433,104.1274,2500.0
2015-03-02 12:55:00,123.69,123.84,123.68,123.68,6800.0,104.1359,104.2621,104.1274,104.1274,6800.0
2015-03-02 13:00:00,123.65,123.69,123.57,123.63,5200.0,104.1022,104.1359,104.0348,104.0853,5200.0
2015-03-02 13:05:00,123.63,123.79,123.63,123.79,3100.0,104.0853,104.2201,104.0853,104.2201,3100.0
2015-03-02 13:10:00,123.76,123.88,123.75,123.85,7300.0,104.1948,104.2958,104.1864,104.2706,7300.0
2015-03-02 13:15:00,123.87,123.88,123.78,123.86,4400.0,104.2874,104.2958,104.2116,104.279,4400.0
2015-03-02 13:20:00,123.9,123.97,123.88,123.97,4900.0,104.3127,104.3716,104.2958,104.3716,4900.0
2015-03-02 13:25:00,123.95,124.03,123.95,124.02,6000.0,104.3548,104.4221,104.3548,104.4137,6000.0
2015-03-02 13:30:00,124.05,124.1,124.05,124.09,4900.0,104.439,104.481,104.439,104.4726,4900.0
2015-03-02 13:35:00,124.08,124.08,124.0,124.0,5300.0,104.4642,104.4642,104.3969,104.3969,5300.0
2015-03-02 13:40:00,124.03,124.09,124.0,124.04,4700.0,104.4221,104.4726,104.3969,104.4305,4700.0
2015-03-02 13:45:00,124.02,124.07,123.98,124.0,5100.0,104.4137,104.4558,104.38,104.3969,5100.0
2015-03-02 13:50:00,124.0,124.14,123.99,124.14,4700.0,104.3969,104.5147,104.3884,104.5147,4700.0
2015-03-02 13:55:00,124.14,124.23,124.1,124.23,7300.0,104.5147,104.5905,104.481,104.5905,7300.0
2015-03-02 14:00:00,124.2,124.2,124.03,124.08,7500.0,104.5652,104.5652,104.4221,104.4642,7500.0
2015-03-02 14:05:00,124.09,124.1,123.96,123.96,4700.0,104.4726,104.481,104.3632,104.3632,4700.0
2015-03-02 14:10:00,123.96,123.98,123.92,123.92,3600.0,104.3632,104.38,104.3295,104.3295,3600.0
2015-03-02 14:15:00,123.96,123.96,123.84,123.89,5400.0,104.3632,104.3632,104.2621,104.3042,5400.0
2015-03-02 14:20:00,123.89,123.92,123.73,123.77,3100.0,104.3042,104.3295,104.1695,104.2032,3100.0
2015-03-02 14:25:00,123.75,123.78,123.57,123.61,21200.0,104.1864,104.2116,104.0348,104.0685,21200.0
2015-03-02 14:30:00,123.57,123.73,123.55,123.73,6400.0,104.0348,104.1695,104.018,104.1695,6400.0
2015-03-02 14:35:00,123.76,123.79,123.74,123.75,2600.0,104.1948,104.2201,104.178,104.1864,2600.0
2015-03-02 14:40:00,123.75,123.78,123.7,123.75,5700.0,104.1864,104.2116,104.1443,104.1864,5700.0
2015-03-02 14:45:00,123.75,123.82,123.74,123.76,7100.0,104.1864,104.2453,104.178,104.1948,7100.0
2015-03-02 14:50:00,123.76,123.77,123.74,123.76,8100.0,104.1948,104.2032,104.178,104.1948,8100.0
2015-03-02 14:55:00,123.77,123.85,123.74,123.81,5400.0,104.2032,104.2706,104.178,104.2369,5400.0
2015-03-02 15:00:00,123.8,123.8,123.63,123.67,9500.0,104.2285,104.2285,104.0853,104.119,9500.0
2015-03-02 15:05:00,123.68,123.76,123.66,123.75,10900.0,104.1274,104.1948,104.1106,104.1864,10900.0
2015-03-02 15:10:00,123.76,123.79,123.75,123.77,9600.0,104.1948,104.2201,104.1864,104.2032,9600.0
2015-03-02 15:15:00,123.78,123.87,123.75,123.87,8400.0,104.2116,104.2874,104.1864,104.2874,8400.0
2015-03-02 15:20:00,123.88,123.88,123.74,123.74,6100.0,104.2958,104.2958,104.178,104.178,6100.0
2015-03-02 15:25:00,123.74,123.86,123.74,123.85,15700.0,104.178,104.279,104.178,104.2706,15700.0
2015-03-02 15:30:00,123.86,123.86,123.8,123.83,9600.0,104.279,104.279,104.2285,104.2537,9600.0
2015-03-02 15:35:00,123.83,123.94,123.83,123.91,11500.0,104.2537,104.3463,104.2537,104.3211,11500.0
2015-03-02 15:40:00,123.9,123.97,123.87,123.97,14300.0,104.3127,104.3716,104.2874,104.3716,14300.0
2015-03-02 15:45:00,123.95,123.97,123.89,123.9,22200.0,104.3548,104.3716,104.3042,104.3127,22200.0
2015-03-02 15:50:00,123.9,123.92,123.82,123.83,24000.0,104.3127,104.3295,104.2453,104.2537,24000.0
2015-03-02 15:55:00,123.82,123.83,123.71,123.79,72200.0,104.2453,104.2537,104.1527,104.2201,72200.0
2015-03-03 09:30:00,126.56,126.56,123.98,124.25,43700.0,106.5521,106.5521,104.38,104.6073,43700.0
2015-03-03 09:35:00,124.17,124.42,124.1,124.27,20100.0,104.54,104.7505,104.481,104.6242,20100.0
2015-03-03 09:40:00,124.27,124.36,124.15,124.29,11000.0,104.6242,104.6999,104.5231,104.641,11000.0
2015-03-03 09:45:00,124.33,124.41,124.22,124.36,17300.0,104.6747,104.742,104.5821,104.6999,17300.0
2015-03-03 09:50:00,124.35,124.35,124.05,124.06,13600.0,104.6915,104.6915,104.439,104.4474,13600.0
2015-03-03 09:55:00,123.96,124.16,123.79,124.15,12600.0,104.3632,104.5316,104.2201,104.5231,12600.0
2015-03-03 10:00:00,124.09,124.2,123.94,124.2,7800.0,104.4726,104.5652,104.3463,104.5652,7800.0
2015-03-03 10:05:00,124.14,124.35,124.04,124.15,22700.0,104.5147,104.6915,104.4305,104.5231,22700.0
2015-03-03 10:10:00,124.14,124.3,123.92,123.93,11100.0,104.5147,104.6494,104.3295,104.3379,11100.0
2015-03-03 10:15:00,123.99,124.25,123.95,124.17,8100.0,104.3884,104.6073,104.3548,104.54,8100.0
2015-03-03 10:20:00,124.13,124.21,124.04,124.15,4900.0,104.5063,104.5737,104.4305,104.5231,4900.0
2015-03-03 10:25:00,124.15,124.17,124.07,124.1,11200.0,104.5231,104.54,104.4558,104.481,11200.0
2015-03-03 10:30:00,124.17,124.22,124.02,124.08,7400.0,104.54,104.5821,104.4137,104.4642,7400.0
2015-03-03 10:35:00,124.0,124.01,123.82,123.85,14400.0,104.3969,104.4053,104.2453,104.2706,14400.0
2015-03-03 10:40:00,123.84,123.99,123.84,123.98,2600.0,104.2621,104.3884,104.2621,104.38,2600.0
2015-03-03 10:45:00,124.0,124.05,123.91,123.91,3100.0,104.3969,104.439,104.3211,104.3211,3100.0
2015-03-03 10:50:00,123.94,123.95,123.8,123.8,6100.0,104.3463,104.3548,104.2285,104.2285,6100.0
2015-03-03 10:55:00,123.81,123.82,123.61,123.61,2200.0,104.2369,104.2453,104.0685,104.0685,2200.0
2015-03-03 11:00:00,123.64,123.65,123.57,123.65,4500.0,104.0938,104.1022,104.0348,104.1022,4500.0
2015-03-03 11:05:00,123.64,123.74,123.64,123.66,2900.0,104.0938,104.178,104.0938,104.1106,2900.0
2015-03-03 11:10:00,123.66,123.66,123.52,123.62,1700.0,104.1106,104.1106,103.9927,104.0769,1700.0
2015-03-03 11:15:00,123.63,123.79,123.63,123.75,2300.0,104.0853,104.2201,104.0853,104.1864,2300.0
2015-03-03 11:20:00,123.63,123.72,123.61,123.68,1900.0,104.0853,104.1611,104.0685,104.1274,1900.0
2015-03-03 11:25:00,123.66,123.7,123.47,123.47,107400.0,104.1106,104.1443,103.9506,103.9506,107400.0
2015-03-03 11:30:00,123.45,123.53,123.35,123.35,20100.0,103.9338,104.0012,103.8496,103.8496,20100.0
2015-03-03 11:35:00,123.44,123.48,123.38,123.45,700.0,103.9254,103.9591,103.8749,103.9338,700.0
2015-03-03 11:40:00,123.46,123.46,123.11,123.18,5800.0,103.9422,103.9422,103.6476,103.7065,5800.0
2015-03-03 11:45:00,123.18,123.27,123.08,123.17,2900.0,103.7065,103.7823,103.6223,103.6981,2900.0
2015-03-03 11:50:00,123.11,123.17,123.05,123.07,3300.0,103.6476,103.6981,103.597,103.6139,3300.0
2015-03-03 11:55:00,123.17,123.37,123.17,123.26,8800.0,103.6981,103.8665,103.6981,103.7738,8800.0
2015-03-03 12:00:00,123.29,123.29,122.98,123.0,6400.0,103.7991,103.7991,103.5381,103.5549,6400.0
2015-03-03 12:05:00,122.99,123.28,122.99,123.16,10000.0,103.5465,103.7907,103.5465,103.6897,10000.0
2015-03-03 12:10:00,123.22,123.26,123.13,123.13,4600.0,103.7402,103.7738,103.6644,103.6644,4600.0
2015-03-03 12:15:00,123.21,123.23,123.09,123.14,3600.0,103.7317,103.7486,103.6307,103.6728,3600.0
2015-03-03 12:20:00,123.13,123.13,122.96,122.96,3100.0,103.6644,103.6644,103.5213,103.5213,3100.0
2015-03-03 12:25:00,122.96,123.02,122.83,122.9,14300.0,103.5213,103.5718,103.4118,103.4708,14300.0
2015-03-03 12:30:00,122.94,123.19,122.81,123.16,17200.0,103.5044,103.7149,103.395,103.6897,17200.0
2015-03-03 12:35:00,123.16,123.3,123.09,123.27,11300.0,103.6897,103.8075,103.6307,103.7823,11300.0
2015-03-03 12:40:00,123.33,123.33,123.2,123.22,1100.0,103.8328,103.8328,103.7233,103.7402,1100.0
2015-03-03 12:45:00,123.22,123.22,123.14,123.21,1700.0,103.7402,103.7402,103.6728,103.7317,1700.0
2015-03-03 12:50:00,123.26,123.44,123.21,123.37,4200.0,103.7738,103.9254,103.7317,103.8665,4200.0
2015-03-03 12:55:00,123.38,123.52,123.38,123.45,2200.0,103.8749,103.9927,103.8749,103.9338,2200.0
2015-03-03 13:00:00,123.46,123.55,123.46,123.49,8900.0,103.9422,104.018,103.9422,103.9675,8900.0
2015-03-03 13:05:00,123.46,123.64,123.46,123.54,1200.0,103.9422,104.0938,103.9422,104.0096,1200.0
2015-03-03 13:10:00,123.54,123.58,123.46,123.46,2600.0,104.0096,104.0433,103.9422,103.9422,2600.0
2015-03-03 13:15:00,123.42,123.46,123.32,123.35,4200.0,103.9085,103.9422,103.8244,103.8496,4200.0
2015-03-03 13:20:00,123.4,123.47,123.38,123.45,2200.0,103.8917,103.9506,103.8749,103.9338,2200.0
2015-03-03 13:25:00,123.47,123.49,123.33,123.33,2500.0,103.9506,103.9675,103.8328,103.8328,2500.0
2015-03-03 13:30:00,123.37,123.38,123.1,123.21,13900.0,103.8665,103.8749,103.6391,103.7317,13900.0
2015-03-03 13:35:00,123.14,123.24,123.03,123.24,4800.0,103.6728,103.757,103.5802,103.757,4800.0
2015-03-03 13:40:00,123.13,123.23,123.07,123.18,9800.0,103.6644,103.7486,103.6139,103.7065,9800.0
2015-03-03 13:45:00,123.18,123.25,123.14,123.19,5600.0,103.7065,103.7654,103.6728,103.7149,5600.0
2015-03-03 13:50:00,123.2,123.29,123.2,123.29,1000.0,103.7233,103.7991,103.7233,103.7991,1000.0
2015-03-03 13:55:00,123.33,123.34,123.17,123.17,4300.0,103.8328,103.8412,103.6981,103.6981,4300.0
2015-03-03 14:00:00,123.17,123.25,123.17,123.19,2200.0,103.6981,103.7654,103.6981,103.7149,2200.0
2015-03-03 14:05:00,123.19,123.28,123.17,123.28,2700.0,103.7149,103.7907,103.6981,103.7907,2700.0
2015-03-03 14:10:00,123.32,123.49,123.32,123.38,4400.0,103.8244,103.9675,103.8244,103.8749,4400.0
2015-03-03 14:15:00,123.37,123.38,123.33,123.38,1500.0,103.8665,103.8749,103.8328,103.8749,1500.0
2015-03-03 14:20:00,123.38,123.45,123.33,123.35,2700.0,103.8749,103.9338,103.8328,103.8496,2700.0
2015-03-03 14:25:00,123.34,123.51,123.34,123.44,6800.0,103.8412,103.9843,103.8412,103.9254,6800.0
2015-03-03 14:30:00,123.43,123.44,123.36,123.37,3900.0,103.917,103.9254,103.858,103.8665,3900.0
2015-03-03 14:35:00,123.41,123.43,123.39,123.4,3600.0,103.9001,103.917,103.8833,103.8917,3600.0
2015-03-03 14:40:00,123.4,123.43,123.38,123.41,7800.0,103.8917,103.917,103.8749,103.9001,7800.0
2015-03-03 14:45:00,123.39,123.41,123.31,123.41,3900.0,103.8833,103.9001,103.8159,103.9001,3900.0
2015-03-03 14:50:00,123.4,123.42,123.34,123.4,7900.0,103.8917,103.9085,103.8412,103.8917,7900.0
2015-03-03 14:55:00,123.39,123.42,123.37,123.39,2300.0,103.8833,103.9085,103.8665,103.8833,2300.0
2015-03-03 15:00:00,123.36,123.36,123.23,123.36,3300.0,103.858,103.858,103.7486,103.858,3300.0
2015-03-03 15:05:00,123.38,123.41,123.27,123.34,7400.0,103.8749,103.9001,103.7823,103.8412,7400.0
2015-03-03 15:10:00,123.25,123.33,123.23,123.26,7900.0,103.7654,103.8328,103.7486,103.7738,7900.0
2015-03-03 15:15:00,123.28,123.3,123.21,123.24,4500.0,103.7907,103.8075,103.7317,103.757,4500.0
2015-03-03 15:20:00,123.24,123.35,123.23,123.33,5300.0,103.757,103.8496,103.7486,103.8328,5300.0
2015-03-03 15:25:00,123.32,123.4,123.32,123.4,3500.0,103.8244,103.8917,103.8244,103.8917,3500.0
2015-03-03 15:30:00,123.43,123.6,123.43,123.6,11500.0,103.917,104.0601,103.917,104.0601,11500.0
2015-03-03 15:35:00,123.58,123.59,123.41,123.41,6700.0,104.0433,104.0517,103.9001,103.9001,6700.0
2015-03-03 15:40:00,123.45,123.47,123.34,123.42,5200.0,103.9338,103.9506,103.8412,103.9085,5200.0
2015-03-03 15:45:00,123.4,123.44,123.34,123.44,10000.0,103.8917,103.9254,103.8412,103.9254,10000.0
2015-03-03 15:50:00,123.45,123.48,123.37,123.41,9500.0,103.9338,103.9591,103.8665,103.9001,9500.0
2015-03-03 15:55:00,123.41,123.43,123.32,123.39,32200.0,103.9001,103.917,103.8244,103.8833,32200.0
2015-03-04 09:30:00,122.58,122.69,122.3,122.55,15500.0,103.2013,103.294,102.9656,103.1761,15500.0
2015-03-04 09:35:00,122.47,122.47,121.82,121.87,14000.0,103.1087,103.1087,102.5615,102.6036,14000.0
2015-03-04 09:40:00,121.88,121.94,121.61,121.64,54000.0,102.612,102.6625,102.3847,102.4099,54000.0
2015-03-04 09:45:00,121.49,121.75,121.42,121.75,9300.0,102.2837,102.5026,102.2247,102.5026,9300.0
2015-03-04 09:50:00,121.76,121.86,121.33,121.34,12600.0,102.511,102.5952,102.149,102.1574,12600.0
2015-03-04 09:55:00,121.37,121.65,121.36,121.4,13700.0,102.1826,102.4184,102.1742,102.2079,13700.0
2015-03-04 10:00:00,121.36,121.48,121.22,121.26,7700.0,102.1742,102.2752,102.0563,102.09,7700.0
2015-03-04 10:05:00,121.24,121.44,121.2,121.24,6500.0,102.0732,102.2416,102.0395,102.0732,6500.0
2015-03-04 10:10:00,121.14,121.37,121.04,121.14,9300.0,101.989,102.1826,101.9048,101.989,9300.0
2015-03-04 10:15:00,121.15,121.49,121.13,121.43,5800.0,101.9974,102.2837,101.9806,102.2331,5800.0
2015-03-04 10:20:00,121.43,121.49,121.3,121.34,2900.0,102.2331,102.2837,102.1237,102.1574,2900.0
2015-03-04 10:25:00,121.26,121.4,121.15,121.31,18900.0,102.09,102.2079,101.9974,102.1321,18900.0
2015-03-04 10:30:00,121.23,121.47,121.11,121.47,83500.0,102.0648,102.2668,101.9637,102.2668,83500.0
2015-03-04 10:35:00,121.47,121.71,121.41,121.52,13900.0,102.2668,102.4689,102.2163,102.3089,13900.0
2015-03-04 10:40:00,121.46,121.57,121.33,121.48,4200.0,102.2584,102.351,102.149,102.2752,4200.0
2015-03-04 10:45:00,121.48,121.48,121.1,121.1,6200.0,102.2752,102.2752,101.9553,101.9553,6200.0
2015-03-04 10:50:00,121.09,121.11,121.0,121.08,6900.0,101.9469,101.9637,101.8711,101.9385,6900.0
2015-03-04 10:55:00,121.09,121.15,121.03,121.11,7700.0,101.9469,101.9974,101.8964,101.9637,7700.0
2015-03-04 11:00:00,121.16,121.3,121.11,121.11,3900.0,102.0058,102.1237,101.9637,101.9637,3900.0
2015-03-04 11:05:00,121.11,121.11,120.94,121.04,10900.0,101.9637,101.9637,101.8206,101.9048,10900.0
2015-03-04 11:10:00,121.02,121.09,120.93,120.96,5900.0,101.888,101.9469,101.8122,101.8374,5900.0
2015-03-04 11:15:00,121.01,121.15,120.98,121.12,6000.0,101.8795,101.9974,101.8543,101.9722,6000.0
2015-03-04 11:20:00,121.1,121.12,121.03,121.04,12800.0,101.9553,101.9722,101.8964,101.9048,12800.0
2015-03-04 11:25:00,121.06,121.06,120.85,120.85,87500.0,101.9216,101.9216,101.7448,101.7448,87500.0
2015-03-04 11:30:00,120.86,121.01,120.8,121.01,11000.0,101.7533,101.8795,101.7027,101.8795,11000.0
2015-03-04 11:35:00,121.0,121.01,120.89,120.92,4200.0,101.8711,101.8795,101.7785,101.8038,4200.0
2015-03-04 11:40:00,120.9,120.92,120.8,120.89,9000.0,101.7869,101.8038,101.7027,101.7785,9000.0
2015-03-04 11:45:00,120.89,120.94,120.76,120.76,5000.0,101.7785,101.8206,101.6691,101.6691,5000.0
2015-03-04 11:50:00,120.79,120.82,120.75,120.8,6400.0,101.6943,101.7196,101.6606,101.7027,6400.0
2015-03-04 11:55:00,120.8,120.8,120.64,120.79,9400.0,101.7027,101.7027,101.568,101.6943,9400.0
2015-03-04 12:00:00,120.79,120.81,120.71,120.8,5300.0,101.6943,101.7112,101.627,101.7027,5300.0
2015-03-04 12:05:00,120.81,120.92,120.8,120.91,9700.0,101.7112,101.8038,101.7027,101.7954,9700.0
2015-03-04 12:10:00,120.93,121.04,120.86,120.99,9100.0,101.8122,101.9048,101.7533,101.8627,9100.0
2015-03-04 12:15:00,121.03,121.5,121.02,121.5,20900.0,101.8964,102.2921,101.888,102.2921,20900.0
2015-03-04 12:20:00,121.48,121.72,121.46,121.71,11200.0,102.2752,102.4773,102.2584,102.4689,11200.0
2015-03-04 12:25:00,121.72,121.74,121.58,121.65,9900.0,102.4773,102.4941,102.3594,102.4184,9900.0
2015-03-04 12:30:00,121.65,121.68,121.58,121.58,20400.0,102.4184,102.4436,102.3594,102.3594,20400.0
2015-03-04 12:35:00,121.62,121.68,121.59,121.62,14400.0,102.3931,102.4436,102.3679,102.3931,14400.0
2015-03-04 12:40:00,121.63,121.93,121.61,121.91,12300.0,102.4015,102.6541,102.3847,102.6373,12300.0
2015-03-04 12:45:00,121.93,122.06,121.91,121.93,6100.0,102.6541,102.7635,102.6373,102.6541,6100.0
2015-03-04 12:50:00,121.88,121.88,121.77,121.79,52400.0,102.612,102.612,102.5194,102.5362,52400.0
2015-03-04 12:55:00,121.78,121.8,121.6,121.61,20000.0,102.5278,102.5447,102.3763,102.3847,20000.0
2015-03-04 13:00:00,121.62,121.67,121.59,121.6,9100.0,102.3931,102.4352,102.3679,102.3763,9100.0
2015-03-04 13:05:00,121.61,121.83,121.6,121.83,5800.0,102.3847,102.5699,102.3763,102.5699,5800.0
2015-03-04 13:10:00,121.79,121.91,121.75,121.88,5600.0,102.5362,102.6373,102.5026,102.612,5600.0
2015-03-04 13:15:00,121.84,121.9,121.72,121.72,9000.0,102.5783,102.6288,102.4773,102.4773,9000.0
2015-03-04 13:20:00,121.68,121.84,121.66,121.71,6400.0,102.4436,102.5783,102.4268,102.4689,6400.0
2015-03-04 13:25:00,121.74,121.75,121.59,121.65,6300.0,102.4941,102.5026,102.3679,102.4184,6300.0
2015-03-04 13:30:00,121.65,121.71,121.54,121.55,7200.0,102.4184,102.4689,102.3258,102.3342,7200.0
2015-03-04 13:35:00,121.56,121.77,121.56,121.75,14600.0,102.3426,102.5194,102.3426,102.5026,14600.0
2015-03-04 13:40:00,121.75,121.77,121.61,121.61,6600.0,102.5026,102.5194,102.3847,102.3847,6600.0
2015-03-04 13:45:00,121.57,121.6,121.45,121.51,3900.0,102.351,102.3763,102.25,102.3005,3900.0
2015-03-04 13:50:00,121.48,121.5,121.38,121.38,5700.0,102.2752,102.2921,102.1911,102.1911,5700.0
2015-03-04 13:55:00,121.38,121.41,121.28,121.37,11800.0,102.1911,102.2163,102.1069,102.1826,11800.0
2015-03-04 14:00:00,121.37,121.47,121.37,121.46,12100.0,102.1826,102.2668,102.1826,102.2584,12100.0
2015-03-04 14:05:00,121.45,121.45,121.21,121.24,6800.0,102.25,102.25,102.0479,102.0732,6800.0
2015-03-04 14:10:00,121.26,121.3,121.08,121.09,5500.0,102.09,102.1237,101.9385,101.9469,5500.0
2015-03-04 14:15:00,121.1,121.35,121.1,121.28,9600.0,101.9553,102.1658,101.9553,102.1069,9600.0
2015-03-04 14:20:00,121.32,121.32,121.2,121.2,7000.0,102.1405,102.1405,102.0395,102.0395,7000.0
2015-03-04 14:25:00,121.2,121.25,121.17,121.25,10100.0,102.0395,102.0816,102.0142,102.0816,10100.0
2015-03-04 14:30:00,121.22,121.31,121.21,121.29,7700.0,102.0563,102.1321,102.0479,102.1153,7700.0
2015-03-04 14:35:00,121.35,121.37,121.3,121.3,6100.0,102.1658,102.1826,102.1237,102.1237,6100.0
2015-03-04 14:40:00,121.26,121.4,121.25,121.38,10700.0,102.09,102.2079,102.0816,102.1911,10700.0
2015-03-04 14:45:00,121.38,121.43,121.34,121.39,6000.0,102.1911,102.2331,102.1574,102.1995,6000.0
2015-03-04 14:50:00,121.39,121.44,121.37,121.41,6100.0,102.1995,102.2416,102.1826,102.2163,6100.0
2015-03-04 14:55:00,121.41,121.51,121.35,121.51,7600.0,102.2163,102.3005,102.1658,102.3005,7600.0
2015-03-04 15:00:00,121.54,121.62,121.52,121.52,16300.0,102.3258,102.3931,102.3089,102.3089,16300.0
2015-03-04 15:05:00,121.54,121.59,121.45,121.57,11200.0,102.3258,102.3679,102.25,102.351,11200.0
2015-03-04 15:10:00,121.59,121.62,121.5,121.58,11800.0,102.3679,102.3931,102.2921,102.3594,11800.0
2015-03-04 15:15:00,121.59,121.63,121.51,121.51,12400.0,102.3679,102.4015,102.3005,102.3005,12400.0
2015-03-04 15:20:00,121.51,121.56,121.5,121.54,6800.0,102.3005,102.3426,102.2921,102.3258,6800.0
2015-03-04 15:25:00,121.57,121.57,121.4,121.45,8600.0,102.351,102.351,102.2079,102.25,8600.0
2015-03-04 15:30:00,121.46,121.6,121.45,121.58,11600.0,102.2584,102.3763,102.25,102.3594,11600.0
2015-03-04 15:35:00,121.57,121.59,121.52,121.58,11400.0,102.351,102.3679,102.3089,102.3594,11400.0
2015-03-04 15:40:00,121.56,121.57,121.48,121.53,13200.0,102.3426,102.351,102.2752,102.3173,13200.0
2015-03-04 15:45:00,121.54,121.56,121.46,121.51,16200.0,102.3258,102.3426,102.2584,102.3005,16200.0
2015-03-04 15:50:00,121.49,121.56,121.41,121.42,22300.0,102.2837,102.3426,102.2163,102.2247,22300.0
2015-03-04 15:55:00,121.42,121.58,121.39,121.49,58900.0,102.2247,102.3594,102.1995,102.2837,58900.0
2015-03-05 09:30:00,121.69,121.71,121.16,121.47,12200.0,102.452,102.4689,102.0058,102.2668,12200.0
2015-03-05 09:35:00,121.45,121.47,120.96,120.96,6600.0,102.25,102.2668,101.8374,101.8374,6600.0
2015-03-05 09:40:00,120.87,120.92,120.66,120.8,3900.0,101.7617,101.8038,101.5849,101.7027,3900.0
2015-03-05 09:45:00,120.93,121.05,120.68,121.0,10900.0,101.8122,101.9132,101.6017,101.8711,10900.0
2015-03-05 09:50:00,121.0,121.1,120.92,120.94,13200.0,101.8711,101.9553,101.8038,101.8206,13200.0
2015-03-05 09:55:00,120.93,121.03,120.77,120.78,52200.0,101.8122,101.8964,101.6775,101.6859,52200.0
2015-03-05 10:00:00,120.77,121.0,120.71,120.99,44000.0,101.6775,101.8711,101.627,101.8627,44000.0
2015-03-05 10:05:00,121.01,121.27,121.01,121.27,5200.0,101.8795,102.0984,101.8795,102.0984,5200.0
2015-03-05 10:10:00,121.25,121.27,121.09,121.1,4000.0,102.0816,102.0984,101.9469,101.9553,4000.0
2015-03-05 10:15:00,121.05,121.05,120.98,120.98,2900.0,101.9132,101.9132,101.8543,101.8543,2900.0
2015-03-05 10:20:00,120.85,120.94,120.81,120.94,6000.0,101.7448,101.8206,101.7112,101.8206,6000.0
2015-03-05 10:25:00,120.93,121.14,120.92,121.08,9900.0,101.8122,101.989,101.8038,101.9385,9900.0
2015-03-05 10:30:00,121.07,121.16,121.0,121.14,6300.0,101.9301,102.0058,101.8711,101.989,6300.0
2015-03-05 10:35:00,121.08,121.2,121.08,121.19,5900.0,101.9385,102.0395,101.9385,102.0311,5900.0
2015-03-05 10:40:00,121.2,121.26,121.19,121.2,4200.0,102.0395,102.09,102.0311,102.0395,4200.0
2015-03-05 10:45:00,121.28,121.37,121.17,121.26,7800.0,102.1069,102.1826,102.0142,102.09,7800.0
2015-03-05 10:50:00,121.29,121.33,121.14,121.21,3800.0,102.1153,102.149,101.989,102.0479,3800.0
2015-03-05 10:55:00,121.19,121.34,121.19,121.34,1500.0,102.0311,102.1574,102.0311,102.1574,1500.0
2015-03-05 11:00:00,121.34,121.35,121.25,121.29,3500.0,102.1574,102.1658,102.0816,102.1153,3500.0
2015-03-05 11:05:00,121.29,121.32,121.2,121.26,2400.0,102.1153,102.1405,102.0395,102.09,2400.0
2015-03-05 11:10:00,121.23,121.31,121.21,121.31,2300.0,102.0648,102.1321,102.0479,102.1321,2300.0
2015-03-05 11:15:00,121.29,121.35,121.29,121.35,1600.0,102.1153,102.1658,102.1153,102.1658,1600.0
2015-03-05 11:20:00,121.36,121.48,121.36,121.48,3100.0,102.1742,102.2752,102.1742,102.2752,3100.0
2015-03-05 11:25:00,121.5,121.5,121.42,121.43,2100.0,102.2921,102.2921,102.2247,102.2331,2100.0
2015-03-05 11:30:00,121.44,121.51,121.44,121.48,2000.0,102.2416,102.3005,102.2416,102.2752,2000.0
2015-03-05 11:35:00,121.53,121.58,121.52,121.58,900.0,102.3173,102.3594,102.3089,102.3594,900.0
2015-03-05 11:40:00,121.59,121.63,121.49,121.63,2200.0,102.3679,102.4015,102.2837,102.4015,2200.0
2015-03-05 11:45:00,121.64,121.74,121.52,121.52,3500.0,102.4099,102.4941,102.3089,102.3089,3500.0
2015-03-05 11:50:00,121.54,121.63,121.54,121.61,2000.0,102.3258,102.4015,102.3258,102.3847,2000.0
2015-03-05 11:55:00,121.64,121.64,121.51,121.51,4600.0,102.4099,102.4099,102.3005,102.3005,4600.0
2015-03-05 12:00:00,121.5,121.54,121.4,121.4,1500.0,102.2921,102.3258,102.2079,102.2079,1500.0
2015-03-05 12:05:00,121.41,121.5,121.41,121.47,2200.0,102.2163,102.2921,102.2163,102.2668,2200.0
2015-03-05 12:10:00,121.45,121.46,121.34,121.34,1200.0,102.25,102.2584,102.1574,102.1574,1200.0
2015-03-05 12:15:00,121.32,121.35,121.22,121.31,5500.0,102.1405,102.1658,102.0563,102.1321,5500.0
2015-03-05 12:20:00,121.28,121.28,121.19,121.27,2200.0,102.1069,102.1069,102.0311,102.0984,2200.0
2015-03-05 12:25:00,121.28,121.28,121.19,121.19,1900.0,102.1069,102.1069,102.0311,102.0311,1900.0
2015-03-05 12:30:00,121.19,121.24,121.15,121.2,1100.0,102.0311,102.0732,101.9974,102.0395,1100.0
2015-03-05 12:35:00,121.2,121.25,121.18,121.24,5200.0,102.0395,102.0816,102.0227,102.0732,5200.0
2015-03-05 12:40:00,121.22,121.22,121.1,121.15,1600.0,102.0563,102.0563,101.9553,101.9974,1600.0
2015-03-05 12:45:00,121.11,121.12,121.07,121.07,1300.0,101.9637,101.9722,101.9301,101.9301,1300.0
2015-03-05 12:50:00,121.01,121.01,120.88,120.93,6800.0,101.8795,101.8795,101.7701,101.8122,6800.0
2015-03-05 12:55:00,120.92,120.96,120.73,120.77,8700.0,101.8038,101.8374,101.6438,101.6775,8700.0
2015-03-05 13:00:00,120.71,120.83,120.7,120.8,9400.0,101.627,101.728,101.6186,101.7027,9400.0
2015-03-05 13:05:00,120.78,120.83,120.78,120.8,4900.0,101.6859,101.728,101.6859,101.7027,4900.0
2015-03-05 13:10:00,120.82,120.85,120.82,120.82,1400.0,101.7196,101.7448,101.7196,101.7196,1400.0
2015-03-05 13:15:00,120.85,120.87,120.8,120.83,2300.0,101.7448,101.7617,101.7027,101.728,2300.0
2015-03-05 13:20:00,120.85,120.85,120.75,120.83,2400.0,101.7448,101.7448,101.6606,101.728,2400.0
2015-03-05 13:25:00,120.83,120.88,120.83,120.84,2500.0,101.728,101.7701,101.728,101.7364,2500.0
2015-03-05 13:30:00,120.82,120.88,120.82,120.86,2500.0,101.7196,101.7701,101.7196,101.7533,2500.0
2015-03-05 13:35:00,120.87,120.91,120.85,120.91,1900.0,101.7617,101.7954,101.7448,101.7954,1900.0
2015-03-05 13:40:00,120.93,120.96,120.84,120.85,5900.0,101.8122,101.8374,101.7364,101.7448,5900.0
2015-03-05 13:45:00,120.85,120.87,120.82,120.86,2600.0,101.7448,101.7617,101.7196,101.7533,2600.0
2015-03-05 13:50:00,120.85,120.88,120.85,120.86,2300.0,101.7448,101.7701,101.7448,101.7533,2300.0
2015-03-05 13:55:00,120.86,120.91,120.86,120.89,1700.0,101.7533,101.7954,101.7533,101.7785,1700.0
2015-03-05 14:00:00,120.9,121.01,120.88,121.0,4100.0,101.7869,101.8795,101.7701,101.8711,4100.0
2015-03-05 14:05:00,121.0,121.12,120.99,121.12,3100.0,101.8711,101.9722,101.8627,101.9722,3100.0
2015-03-05 14:10:00,121.1,121.14,121.08,121.08,1700.0,101.9553,101.989,101.9385,101.9385,1700.0
2015-03-05 14:15:00,121.09,121.11,121.05,121.11,1400.0,101.9469,101.9637,101.9132,101.9637,1400.0
2015-03-05 14:20:00,121.13,121.15,121.07,121.1,2300.0,101.9806,101.9974,101.9301,101.9553,2300.0
2015-03-05 14:25:00,121.08,121.1,121.06,121.08,2200.0,101.9385,101.9553,101.9216,101.9385,2200.0
2015-03-05 14:30:00,121.12,121.14,121.11,121.12,2100.0,101.9722,101.989,101.9637,101.9722,2100.0
2015-03-05 14:35:00,121.11,121.11,121.04,121.04,1000.0,101.9637,101.9637,101.9048,101.9048,1000.0
2015-03-05 14:40:00,121.02,121.11,121.02,121.07,4300.0,101.888,101.9637,101.888,101.9301,4300.0
2015-03-05 14:45:00,121.06,121.12,121.05,121.11,2000.0,101.9216,101.9722,101.9132,101.9637,2000.0
2015-03-05 14:50:00,121.11,121.39,121.11,121.36,17400.0,101.9637,102.1995,101.9637,102.1742,17400.0
2015-03-05 14:55:00,121.38,121.42,121.35,121.35,4700.0,102.1911,102.2247,102.1658,102.1658,4700.0
2015-03-05 15:00:00,121.33,121.34,121.22,121.32,10400.0,102.149,102.1574,102.0563,102.1405,10400.0
2015-03-05 15:05:00,121.33,121.36,121.28,121.33,7500.0,102.149,102.1742,102.1069,102.149,7500.0
2015-03-05 15:10:00,121.33,121.43,121.31,121.43,8900.0,102.149,102.2331,102.1321,102.2331,8900.0
2015-03-05 15:15:00,121.42,121.56,121.42,121.51,65200.0,102.2247,102.3426,102.2247,102.3005,65200.0
2015-03-05 15:20:00,121.51,121.65,121.5,121.65,13000.0,102.3005,102.4184,102.2921,102.4184,13000.0
2015-03-05 15:25:00,121.64,121.74,121.64,121.74,13300.0,102.4099,102.4941,102.4099,102.4941,13300.0
2015-03-05 15:30:00,121.73,121.74,121.57,121.64,15900.0,102.4857,102.4941,102.351,102.4099,15900.0
2015-03-05 15:35:00,121.62,121.7,121.62,121.7,10300.0,102.3931,102.4605,102.3931,102.4605,10300.0
2015-03-05 15:40:00,121.68,121.81,121.67,121.81,14000.0,102.4436,102.5531,102.4352,102.5531,14000.0
2015-03-05 15:45:00,121.81,121.87,121.72,121.72,15700.0,102.5531,102.6036,102.4773,102.4773,15700.0
2015-03-05 15:50:00,121.73,121.91,121.72,121.87,41200.0,102.4857,102.6373,102.4773,102.6036,41200.0
2015-03-05 15:55:00,121.88,122.23,121.87,122.11,195300.0,102.612,102.9067,102.6036,102.8056,195300.0
2015-03-06 09:30:00,120.75,121.21,120.02,120.08,30500.0,101.6606,102.0479,101.0461,101.0966,30500.0
2015-03-06 09:35:00,120.17,120.17,119.56,119.68,36100.0,101.1723,101.1723,100.6588,100.7598,36100.0
2015-03-06 09:40:00,119.68,119.91,119.68,119.91,49300.0,100.7598,100.9534,100.7598,100.9534,49300.0
2015-03-06 09:45:00,120.03,120.46,120.01,120.17,20400.0,101.0545,101.4165,101.0376,101.1723,20400.0
2015-03-06 09:50:00,120.07,120.2,119.87,119.96,24200.0,101.0881,101.1976,100.9198,100.9955,24200.0
2015-03-06 09:55:00,120.0,120.01,119.91,119.98,18700.0,101.0292,101.0376,100.9534,101.0124,18700.0
2015-03-06 10:00:00,119.95,120.01,119.88,119.95,81500.0,100.9871,101.0376,100.9282,100.9871,81500.0
2015-03-06 10:05:00,119.95,119.96,119.6,119.72,65600.0,100.9871,100.9955,100.6925,100.7935,65600.0
2015-03-06 10:10:00,119.69,119.79,119.51,119.51,30500.0,100.7682,100.8524,100.6167,100.6167,30500.0
2015-03-06 10:15:00,119.5,119.53,119.28,119.28,41900.0,100.6083,100.6335,100.423,100.423,41900.0
2015-03-06 10:20:00,119.29,119.3,119.12,119.25,34300.0,100.4315,100.4399,100.2883,100.3978,34300.0
2015-03-06 10:25:00,119.26,119.26,119.13,119.23,21900.0,100.4062,100.4062,100.2968,100.3809,21900.0
2015-03-06 10:30:00,119.23,119.26,119.14,119.25,21300.0,100.3809,100.4062,100.3052,100.3978,21300.0
2015-03-06 10:35:00,119.25,119.25,119.01,119.07,15500.0,100.3978,100.3978,100.1957,100.2462,15500.0
2015-03-06 10:40:00,119.03,119.03,118.82,118.82,25700.0,100.2126,100.2126,100.0358,100.0358,25700.0
2015-03-06 10:45:00,118.89,119.0,118.82,119.0,52300.0,100.0947,100.1873,100.0358,100.1873,52300.0
2015-03-06 10:50:00,118.98,119.0,118.86,118.86,17000.0,100.1705,100.1873,100.0694,100.0694,17000.0
2015-03-06 10:55:00,118.92,118.93,118.83,118.85,8600.0,100.12,100.1284,100.0442,100.061,8600.0
2015-03-06 11:00:00,118.83,118.89,118.79,118.8,21900.0,100.0442,100.0947,100.0105,100.0189,21900.0
2015-03-06 11:05:00,118.79,118.83,118.58,118.58,17100.0,100.0105,100.0442,99.8337,99.8337,17100.0
2015-03-06 11:10:00,118.58,118.73,118.51,118.65,15900.0,99.8337,99.96,99.7748,99.8926,15900.0
2015-03-06 11:15:00,118.66,118.69,118.49,118.58,13500.0,99.9011,99.9263,99.7579,99.8337,13500.0
2015-03-06 11:20:00,118.57,118.69,118.49,118.66,44200.0,99.8253,99.9263,99.7579,99.9011,44200.0
2015-03-06 11:25:00,118.64,118.76,118.61,118.72,16000.0,99.8842,99.9852,99.859,99.9516,16000.0
2015-03-06 11:30:00,118.69,118.69,118.53,118.57,13500.0,99.9263,99.9263,99.7916,99.8253,13500.0
2015-03-06 11:35:00,118.6,118.68,118.39,118.5,18800.0,99.8505,99.9179,99.6737,99.7663,18800.0
2015-03-06 11:40:00,118.5,118.51,118.23,118.28,14200.0,99.7663,99.7748,99.539,99.5811,14200.0
2015-03-06 11:45:00,118.27,118.45,118.2,118.45,43200.0,99.5727,99.7243,99.5138,99.7243,43200.0
2015-03-06 11:50:00,118.47,118.76,118.46,118.75,44500.0,99.7411,99.9852,99.7327,99.9768,44500.0
2015-03-06 11:55:00,118.75,118.76,118.66,118.75,21600.0,99.9768,99.9852,99.9011,99.9768,21600.0
2015-03-06 12:00:00,118.75,118.83,118.72,118.83,37200.0,99.9768,100.0442,99.9516,100.0442,37200.0
2015-03-06 12:05:00,118.83,118.96,118.81,118.96,10400.0,100.0442,100.1536,100.0273,100.1536,10400.0
2015-03-06 12:10:00,118.96,118.99,118.91,118.98,8000.0,100.1536,100.1789,100.1115,100.1705,8000.0
2015-03-06 12:15:00,118.99,119.0,118.66,118.66,12800.0,100.1789,100.1873,99.9011,99.9011,12800.0
2015-03-06 12:20:00,118.68,118.77,118.67,118.73,10600.0,99.9179,99.9937,99.9095,99.96,10600.0
2015-03-06 12:25:00,118.76,118.91,118.76,118.91,12800.0,99.9852,100.1115,99.9852,100.1115,12800.0
2015-03-06 12:30:00,118.9,119.0,118.86,119.0,12900.0,100.1031,100.1873,100.0694,100.1873,12900.0
2015-03-06 12:35:00,119.0,119.03,118.88,119.03,4200.0,100.1873,100.2126,100.0863,100.2126,4200.0
2015-03-06 12:40:00,119.0,119.02,118.93,118.99,5100.0,100.1873,100.2041,100.1284,100.1789,5100.0
2015-03-06 12:45:00,118.95,119.0,118.91,118.96,7200.0,100.1452,100.1873,100.1115,100.1536,7200.0
2015-03-06 12:50:00,118.99,119.0,118.83,118.83,6700.0,100.1789,100.1873,100.0442,100.0442,6700.0
2015-03-06 12:55:00,118.87,118.89,118.81,118.89,10500.0,100.0779,100.0947,100.0273,100.0947,10500.0
2015-03-06 13:00:00,118.89,118.94,118.79,118.79,4200.0,100.0947,100.1368,100.0105,100.0105,4200.0
2015-03-06 13:05:00,118.85,118.92,118.69,118.75,5800.0,100.061,100.12,99.9263,99.9768,5800.0
2015-03-06 13:10:00,118.8,118.85,118.71,118.83,4400.0,100.0189,100.061,99.9432,100.0442,4400.0
2015-03-06 13:15:00,118.79,118.81,118.58,118.58,9800.0,100.0105,100.0273,99.8337,99.8337,9800.0
2015-03-06 13:20:00,118.57,118.6,118.3,118.3,11000.0,99.8253,99.8505,99.598,99.598,11000.0
2015-03-06 13:25:00,118.33,118.37,118.2,118.37,29500.0,99.6232,99.6569,99.5138,99.6569,29500.0
2015-03-06 13:30:00,118.36,118.37,118.16,118.16,11200.0,99.6485,99.6569,99.4801,99.4801,11200.0
2015-03-06 13:35:00,118.15,118.19,118.04,118.06,15700.0,99.4717,99.5054,99.3791,99.3959,15700.0
2015-03-06 13:40:00,118.07,118.07,117.92,118.0,49200.0,99.4043,99.4043,99.278,99.3454,49200.0
2015-03-06 13:45:00,118.02,118.31,118.0,118.3,9600.0,99.3622,99.6064,99.3454,99.598,9600.0
2015-03-06 13:50:00,118.35,118.37,118.22,118.28,8100.0,99.6401,99.6569,99.5306,99.5811,8100.0
2015-03-06 13:55:00,118.3,118.43,118.3,118.42,2700.0,99.598,99.7074,99.598,99.699,2700.0
2015-03-06 14:00:00,118.41,118.52,118.39,118.48,13800.0,99.6906,99.7832,99.6737,99.7495,13800.0
2015-03-06 14:05:00,118.51,118.6,118.51,118.59,10800.0,99.7748,99.8505,99.7748,99.8421,10800.0
2015-03-06 14:10:00,118.59,118.67,118.54,118.67,11500.0,99.8421,99.9095,99.8,99.9095,11500.0
2015-03-06 14:15:00,118.69,118.73,118.62,118.63,6500.0,99.9263,99.96,99.8674,99.8758,6500.0
2015-03-06 14:20:00,118.64,118.68,118.43,118.61,12800.0,99.8842,99.9179,99.7074,99.859,12800.0
2015-03-06 14:25:00,118.6,118.65,118.57,118.58,9700.0,99.8505,99.8926,99.8253,99.8337,9700.0
2015-03-06 14:30:00,118.57,118.61,118.48,118.61,10300.0,99.8253,99.859,99.7495,99.859,10300.0
2015-03-06 14:35:00,118.6,118.6,118.35,118.35,5400.0,99.8505,99.8505,99.6401,99.6401,5400.0
2015-03-06 14:40:00,118.28,118.29,118.13,118.19,9500.0,99.5811,99.5895,99.4548,99.5054,9500.0
2015-03-06 14:45:00,118.23,118.27,118.19,118.24,5600.0,99.539,99.5727,99.5054,99.5475,5600.0
2015-03-06 14:50:00,118.24,118.33,118.19,118.33,3300.0,99.5475,99.6232,99.5054,99.6232,3300.0
2015-03-06 14:55:00,118.3,118.33,118.14,118.16,9000.0,99.598,99.6232,99.4633,99.4801,9000.0
2015-03-06 15:00:00,118.15,118.66,118.15,118.66,76000.0,99.4717,99.9011,99.4717,99.9011,76000.0
2015-03-06 15:05:00,118.66,118.66,118.5,118.55,6700.0,99.9011,99.9011,99.7663,99.8084,6700.0
2015-03-06 15:10:00,118.56,118.57,118.33,118.45,6400.0,99.8169,99.8253,99.6232,99.7243,6400.0
2015-03-06 15:15:00,118.46,118.6,118.36,118.6,10300.0,99.7327,99.8505,99.6485,99.8505,10300.0
2015-03-06 15:20:00,118.56,118.65,118.53,118.64,13300.0,99.8169,99.8926,99.7916,99.8842,13300.0
2015-03-06 15:25:00,118.65,118.65,118.46,118.5,20000.0,99.8926,99.8926,99.7327,99.7663,20000.0
2015-03-06 15:30:00,118.49,118.6,118.3,118.32,22600.0,99.7579,99.8505,99.598,99.6148,22600.0
2015-03-06 15:35:00,118.34,118.36,118.14,118.18,11700.0,99.6316,99.6485,99.4633,99.4969,11700.0
2015-03-06 15:40:00,118.17,118.17,118.0,118.03,17600.0,99.4885,99.4885,99.3454,99.3707,17600.0
2015-03-06 15:45:00,118.03,118.06,117.96,117.97,46400.0,99.3707,99.3959,99.3117,99.3201,46400.0
2015-03-06 15:50:00,117.97,118.16,117.96,118.14,35200.0,99.3201,99.4801,99.3117,99.4633,35200.0
2015-03-06 15:55:00,118.14,118.29,118.11,118.28,86300.0,99.4633,99.5895,99.438,99.5811,86300.0
2015-03-09 09:30:00,118.15,118.51,118.15,118.5,23800.0,99.4717,99.7748,99.4717,99.7663,23800.0
2015-03-09 09:35:00,118.5,118.53,118.35,118.46,12700.0,99.7663,99.7916,99.6401,99.7327,12700.0
2015-03-09 09:40:00,118.49,118.5,117.99,118.11,18900.0,99.7579,99.7663,99.337,99.438,18900.0
2015-03-09 09:45:00,118.13,118.13,117.9,117.98,6500.0,99.4548,99.4548,99.2612,99.3286,6500.0
2015-03-09 09:50:00,118.01,118.01,117.7,117.7,10900.0,99.3538,99.3538,99.0928,99.0928,10900.0
2015-03-09 09:55:00,117.7,117.78,117.6,117.71,16300.0,99.0928,99.1602,99.0086,99.1012,16300.0
2015-03-09 10:00:00,117.67,117.71,117.51,117.7,23600.0,99.0676,99.1012,98.9329,99.0928,23600.0
2015-03-09 10:05:00,117.69,117.71,117.57,117.64,37800.0,99.0844,99.1012,98.9834,99.0423,37800.0
2015-03-09 10:10:00,117.64,117.9,117.64,117.9,42300.0,99.0423,99.2612,99.0423,99.2612,42300.0
2015-03-09 10:15:00,117.88,118.12,117.88,118.04,39200.0,99.2444,99.4464,99.2444,99.3791,39200.0
2015-03-09 10:20:00,118.1,118.12,117.99,118.01,23800.0,99.4296,99.4464,99.337,99.3538,23800.0
2015-03-09 10:25:00,117.98,118.05,117.94,118.01,20200.0,99.3286,99.3875,99.2949,99.3538,20200.0
2015-03-09 10:30:00,118.01,118.05,117.98,118.01,15800.0,99.3538,99.3875,99.3286,99.3538,15800.0
2015-03-09 10:35:00,118.03,118.11,118.02,118.06,18000.0,99.3707,99.438,99.3622,99.3959,18000.0
2015-03-09 10:40:00,118.06,118.09,117.99,118.04,34600.0,99.3959,99.4212,99.337,99.3791,34600.0
2015-03-09 10:45:00,118.06,118.1,118.03,118.05,25800.0,99.3959,99.4296,99.3707,99.3875,25800.0
2015-03-09 10:50:00,118.05,118.08,117.89,118.01,28400.0,99.3875,99.4127,99.2528,99.3538,28400.0
2015-03-09 10:55:00,118.01,118.04,117.93,118.02,16900.0,99.3538,99.3791,99.2865,99.3622,16900.0
2015-03-09 11:00:00,118.02,118.02,117.88,117.88,14700.0,99.3622,99.3622,99.2444,99.2444,14700.0
2015-03-09 11:05:00,117.91,118.01,117.9,117.96,8300.0,99.2696,99.3538,99.2612,99.3117,8300.0
2015-03-09 11:10:00,117.99,118.01,117.97,117.97,5800.0,99.337,99.3538,99.3201,99.3201,5800.0
2015-03-09 11:15:00,117.96,118.01,117.96,118.0,11800.0,99.3117,99.3538,99.3117,99.3454,11800.0
2015-03-09 11:20:00,118.01,118.02,117.96,118.0,13000.0,99.3538,99.3622,99.3117,99.3454,13000.0
2015-03-09 11:25:00,117.99,118.01,117.96,117.98,18100.0,99.337,99.3538,99.3117,99.3286,18100.0
2015-03-09 11:30:00,117.99,118.02,117.99,118.01,9000.0,99.337,99.3622,99.337,99.3538,9000.0
2015-03-09 11:35:00,117.99,118.03,117.98,118.0,13300.0,99.337,99.3707,99.3286,99.3454,13300.0
2015-03-09 11:40:00,118.01,118.03,117.99,118.01,17100.0,99.3538,99.3707,99.337,99.3538,17100.0
2015-03-09 11:45:00,118.01,118.02,117.99,118.0,15500.0,99.3538,99.3622,99.337,99.3454,15500.0
2015-03-09 11:50:00,118.01,118.02,117.94,117.98,15200.0,99.3538,99.3622,99.2949,99.3286,15200.0
2015-03-09 11:55:00,117.98,118.01,117.95,117.95,9400.0,99.3286,99.3538,99.3033,99.3033,9400.0
2015-03-09 12:00:00,118.0,118.02,117.93,118.01,12700.0,99.3454,99.3622,99.2865,99.3538,12700.0
2015-03-09 12:05:00,117.99,118.01,117.97,118.0,11000.0,99.337,99.3538,99.3201,99.3454,11000.0
2015-03-09 12:10:00,118.0,118.01,117.95,117.95,9300.0,99.3454,99.3538,99.3033,99.3033,9300.0
2015-03-09 12:15:00,117.96,118.01,117.96,118.0,14700.0,99.3117,99.3538,99.3117,99.3454,14700.0
2015-03-09 12:20:00,117.99,118.01,117.97,118.0,8600.0,99.337,99.3538,99.3201,99.3454,8600.0
2015-03-09 12:25:00,118.0,118.02,117.97,117.99,13000.0,99.3454,99.3622,99.3201,99.337,13000.0
2015-03-09 12:30:00,117.99,118.01,117.99,118.0,13000.0,99.337,99.3538,99.337,99.3454,13000.0
2015-03-09 12:35:00,118.0,118.0,117.94,117.95,20800.0,99.3454,99.3454,99.2949,99.3033,20800.0
2015-03-09 12:40:00,117.95,117.99,117.94,117.95,17600.0,99.3033,99.337,99.2949,99.3033,17600.0
2015-03-09 12:45:00,117.95,117.96,117.9,117.91,8700.0,99.3033,99.3117,99.2612,99.2696,8700.0
2015-03-09 12:50:00,117.9,117.93,117.88,117.9,7400.0,99.2612,99.2865,99.2444,99.2612,7400.0
2015-03-09 12:55:00,117.91,117.91,117.88,117.9,10200.0,99.2696,99.2696,99.2444,99.2612,10200.0
2015-03-09 13:00:00,117.89,117.91,117.87,117.9,6100.0,99.2528,99.2696,99.2359,99.2612,6100.0
2015-03-09 13:05:00,117.89,117.92,117.89,117.9,11500.0,99.2528,99.278,99.2528,99.2612,11500.0
2015-03-09 13:10:00,117.9,117.98,117.9,117.93,12300.0,99.2612,99.3286,99.2612,99.2865,12300.0
2015-03-09 13:15:00,117.96,117.96,117.94,117.94,7100.0,99.3117,99.3117,99.2949,99.2949,7100.0
2015-03-09 13:20:00,117.95,117.96,117.88,117.9,16000.0,99.3033,99.3117,99.2444,99.2612,16000.0
2015-03-09 13:25:00,117.9,117.91,117.86,117.9,13100.0,99.2612,99.2696,99.2275,99.2612,13100.0
2015-03-09 13:30:00,117.91,118.0,117.83,117.84,32300.0,99.2696,99.3454,99.2023,99.2107,32300.0
2015-03-09 13:35:00,117.87,117.91,117.86,117.89,5400.0,99.2359,99.2696,99.2275,99.2528,5400.0
2015-03-09 13:40:00,117.9,117.91,117.88,117.9,23700.0,99.2612,99.2696,99.2444,99.2612,23700.0
2015-03-09 13:45:00,117.9,117.91,117.86,117.89,5800.0,99.2612,99.2696,99.2275,99.2528,5800.0
2015-03-09 13:50:00,117.9,117.91,117.86,117.89,11200.0,99.2612,99.2696,99.2275,99.2528,11200.0
2015-03-09 13:55:00,117.9,117.94,117.87,117.91,17100.0,99.2612,99.2949,99.2359,99.2696,17100.0
2015-03-09 14:00:00,117.9,117.91,117.86,117.87,8400.0,99.2612,99.2696,99.2275,99.2359,8400.0
2015-03-09 14:05:00,117.86,117.91,117.86,117.89,11600.0,99.2275,99.2696,99.2275,99.2528,11600.0
2015-03-09 14:10:00,117.9,117.91,117.88,117.89,6300.0,99.2612,99.2696,99.2444,99.2528,6300.0
2015-03-09 14:15:00,117.88,117.91,117.88,117.88,15100.0,99.2444,99.2696,99.2444,99.2444,15100.0
2015-03-09 14:20:00,117.89,117.91,117.88,117.9,21100.0,99.2528,99.2696,99.2444,99.2612,21100.0
2015-03-09 14:25:00,117.89,117.91,117.85,117.87,12500.0,99.2528,99.2696,99.2191,99.2359,12500.0
2015-03-09 14:30:00,117.87,117.87,117.77,117.78,10600.0,99.2359,99.2359,99.1518,99.1602,10600.0
2015-03-09 14:35:00,117.8,117.81,117.73,117.76,19300.0,99.177,99.1854,99.1181,99.1433,19300.0
2015-03-09 14:40:00,117.78,117.81,117.75,117.78,10200.0,99.1602,99.1854,99.1349,99.1602,10200.0
2015-03-09 14:45:00,117.79,117.82,117.75,117.75,18800.0,99.1686,99.1939,99.1349,99.1349,18800.0
2015-03-09 14:50:00,117.77,118.04,117.76,117.94,29800.0,99.1518,99.3791,99.1433,99.2949,29800.0
2015-03-09 14:55:00,117.97,118.0,117.93,117.95,25300.0,99.3201,99.3454,99.2865,99.3033,25300.0
2015-03-09 15:00:00,117.95,118.02,117.94,117.98,19800.0,99.3033,99.3622,99.2949,99.3286,19800.0
2015-03-09 15:05:00,117.98,118.02,117.93,117.99,17200.0,99.3286,99.3622,99.2865,99.337,17200.0
2015-03-09 15:10:00,118.01,118.01,117.94,117.99,16200.0,99.3538,99.3538,99.2949,99.337,16200.0
2015-03-09 15:15:00,118.0,118.01,117.88,117.88,18600.0,99.3454,99.3538,99.2444,99.2444,18600.0
2015-03-09 15:20:00,117.89,117.98,117.88,117.98,21700.0,99.2528,99.3286,99.2444,99.3286,21700.0
2015-03-09 15:25:00,117.97,118.2,117.95,118.2,18200.0,99.3201,99.5138,99.3033,99.5138,18200.0
2015-03-09 15:30:00,118.2,118.5,118.19,118.48,28200.0,99.5138,99.7663,99.5054,99.7495,28200.0
2015-03-09 15:35:00,118.48,118.49,118.42,118.43,28900.0,99.7495,99.7579,99.699,99.7074,28900.0
2015-03-09 15:40:00,118.44,118.53,118.43,118.45,32100.0,99.7158,99.7916,99.7074,99.7243,32100.0
2015-03-09 15:45:00,118.44,118.56,118.44,118.48,20200.0,99.7158,99.8169,99.7158,99.7495,20200.0
2015-03-09 15:50:00,118.47,118.51,118.35,118.45,35100.0,99.7411,99.7748,99.6401,99.7243,35100.0
2015-03-09 15:55:00,118.45,118.48,118.37,118.41,70200.0,99.7243,99.7495,99.6569,99.6906,70200.0
2015-03-10 09:30:00,116.96,116.96,116.38,116.56,10500.0,98.4698,98.4698,97.9815,98.133,10500.0
2015-03-10 09:35:00,116.57,116.66,116.33,116.33,11600.0,98.1415,98.2172,97.9394,97.9394,11600.0
2015-03-10 09:40:00,116.28,116.58,116.2,116.34,9400.0,97.8973,98.1499,97.83,97.9478,9400.0
2015-03-10 09:45:00,116.23,116.66,116.23,116.51,15900.0,97.8552,98.2172,97.8552,98.0909,15900.0
2015-03-10 09:50:00,116.48,116.88,116.46,116.88,9900.0,98.0657,98.4025,98.0489,98.4025,9900.0
2015-03-10 09:55:00,116.95,117.09,116.86,116.87,11700.0,98.4614,98.5793,98.3856,98.394,11700.0
2015-03-10 10:00:00,116.84,117.08,116.81,117.08,9100.0,98.3688,98.5708,98.3435,98.5708,9100.0
2015-03-10 10:05:00,117.04,117.05,116.94,116.98,7200.0,98.5372,98.5456,98.453,98.4866,7200.0
2015-03-10 10:10:00,116.91,116.91,116.56,116.64,5100.0,98.4277,98.4277,98.133,98.2004,5100.0
2015-03-10 10:15:00,116.6,116.72,116.51,116.71,2900.0,98.1667,98.2677,98.0909,98.2593,2900.0
2015-03-10 10:20:00,116.7,116.92,116.7,116.82,4900.0,98.2509,98.4361,98.2509,98.3519,4900.0
2015-03-10 10:25:00,116.84,116.87,116.61,116.74,4800.0,98.3688,98.394,98.1751,98.2846,4800.0
2015-03-10 10:30:00,116.7,116.73,116.59,116.68,3900.0,98.2509,98.2762,98.1583,98.2341,3900.0
2015-03-10 10:35:00,116.65,116.73,116.57,116.69,6500.0,98.2088,98.2762,98.1415,98.2425,6500.0
2015-03-10 10:40:00,116.71,116.91,116.67,116.88,5700.0,98.2593,98.4277,98.2257,98.4025,5700.0
2015-03-10 10:45:00,116.86,116.89,116.76,116.85,4900.0,98.3856,98.4109,98.3014,98.3772,4900.0
2015-03-10 10:50:00,116.88,117.05,116.86,117.04,4500.0,98.4025,98.5456,98.3856,98.5372,4500.0
2015-03-10 10:55:00,117.05,117.28,117.04,117.2,19300.0,98.5456,98.7392,98.5372,98.6719,19300.0
2015-03-10 11:00:00,117.21,117.27,117.14,117.22,9800.0,98.6803,98.7308,98.6214,98.6887,9800.0
2015-03-10 11:05:00,117.24,117.3,117.18,117.3,4100.0,98.7055,98.7561,98.655,98.7561,4100.0
2015-03-10 11:10:00,117.3,117.45,117.3,117.43,4600.0,98.7561,98.8823,98.7561,98.8655,4600.0
2015-03-10 11:15:00,117.44,117.57,117.44,117.54,12900.0,98.8739,98.9834,98.8739,98.9581,12900.0
2015-03-10 11:20:00,117.52,117.6,117.51,117.59,4500.0,98.9413,99.0086,98.9329,99.0002,4500.0
2015-03-10 11:25:00,117.57,117.62,117.45,117.52,6200.0,98.9834,99.0255,98.8823,98.9413,6200.0
2015-03-10 11:30:00,117.5,117.56,117.41,117.41,6400.0,98.9244,98.975,98.8487,98.8487,6400.0
2015-03-10 11:35:00,117.37,117.43,117.35,117.38,5300.0,98.815,98.8655,98.7982,98.8234,5300.0
2015-03-10 11:40:00,117.35,117.41,117.21,117.26,8100.0,98.7982,98.8487,98.6803,98.7224,8100.0
2015-03-10 11:45:00,117.25,117.25,117.1,117.13,8900.0,98.714,98.714,98.5877,98.6129,8900.0
2015-03-10 11:50:00,117.1,117.12,117.02,117.02,6000.0,98.5877,98.6045,98.5203,98.5203,6000.0
2015-03-10 11:55:00,117.0,117.06,116.97,117.0,12100.0,98.5035,98.554,98.4782,98.5035,12100.0
2015-03-10 12:00:00,117.01,117.01,116.95,117.01,15400.0,98.5119,98.5119,98.4614,98.5119,15400.0
2015-03-10 12:05:00,116.97,116.97,116.91,116.91,5300.0,98.4782,98.4782,98.4277,98.4277,5300.0
2015-03-10 12:10:00,116.95,117.12,116.93,117.09,4400.0,98.4614,98.6045,98.4446,98.5793,4400.0
2015-03-10 12:15:00,117.1,117.1,116.99,117.07,3400.0,98.5877,98.5877,98.4951,98.5624,3400.0
2015-03-10 12:20:00,117.03,117.06,116.93,116.95,5300.0,98.5287,98.554,98.4446,98.4614,5300.0
2015-03-10 12:25:00,116.94,117.03,116.91,116.94,12500.0,98.453,98.5287,98.4277,98.453,12500.0
2015-03-10 12:30:00,116.89,117.01,116.88,116.95,14600.0,98.4109,98.5119,98.4025,98.4614,14600.0
2015-03-10 12:35:00,116.94,117.04,116.92,117.02,4500.0,98.453,98.5372,98.4361,98.5203,4500.0
2015-03-10 12:40:00,117.0,117.07,116.95,117.0,4700.0,98.5035,98.5624,98.4614,98.5035,4700.0
2015-03-10 12:45:00,116.96,117.06,116.93,116.97,1900.0,98.4698,98.554,98.4446,98.4782,1900.0
2015-03-10 12:50:00,116.96,117.05,116.91,117.0,4300.0,98.4698,98.5456,98.4277,98.5035,4300.0
2015-03-10 12:55:00,116.97,117.15,116.96,117.01,3400.0,98.4782,98.6298,98.4698,98.5119,3400.0
2015-03-10 13:00:00,116.99,117.09,116.98,117.03,2700.0,98.4951,98.5793,98.4866,98.5287,2700.0
2015-03-10 13:05:00,117.04,117.1,116.98,117.0,7900.0,98.5372,98.5877,98.4866,98.5035,7900.0
2015-03-10 13:10:00,117.01,117.1,116.95,117.03,1700.0,98.5119,98.5877,98.4614,98.5287,1700.0
2015-03-10 13:15:00,117.0,117.12,116.98,117.09,3900.0,98.5035,98.6045,98.4866,98.5793,3900.0
2015-03-10 13:20:00,117.09,117.34,117.09,117.33,14900.0,98.5793,98.7897,98.5793,98.7813,14900.0
2015-03-10 13:25:00,117.37,117.4,117.22,117.23,8500.0,98.815,98.8402,98.6887,98.6971,8500.0
2015-03-10 13:30:00,117.22,117.22,117.08,117.15,3700.0,98.6887,98.6887,98.5708,98.6298,3700.0
2015-03-10 13:35:00,117.13,117.19,117.1,117.12,3400.0,98.6129,98.6634,98.5877,98.6045,3400.0
2015-03-10 13:40:00,117.1,117.17,117.08,117.15,8800.0,98.5877,98.6466,98.5708,98.6298,8800.0
2015-03-10 13:45:00,117.15,117.3,117.12,117.22,7400.0,98.6298,98.7561,98.6045,98.6887,7400.0
2015-03-10 13:50:00,117.21,117.24,117.17,117.17,4900.0,98.6803,98.7055,98.6466,98.6466,4900.0
2015-03-10 13:55:00,117.19,117.26,117.15,117.16,6900.0,98.6634,98.7224,98.6298,98.6382,6900.0
2015-03-10 14:00:00,117.14,117.22,117.11,117.15,5000.0,98.6214,98.6887,98.5961,98.6298,5000.0
2015-03-10 14:05:00,117.13,117.17,117.02,117.07,16100.0,98.6129,98.6466,98.5203,98.5624,16100.0
2015-03-10 14:10:00,117.08,117.09,116.89,116.99,10800.0,98.5708,98.5793,98.4109,98.4951,10800.0
2015-03-10 14:15:00,117.02,117.08,116.97,117.06,5700.0,98.5203,98.5708,98.4782,98.554,5700.0
2015-03-10 14:20:00,117.06,117.08,116.98,117.03,8900.0,98.554,98.5708,98.4866,98.5287,8900.0
2015-03-10 14:25:00,117.02,117.08,116.96,116.97,7000.0,98.5203,98.5708,98.4698,98.4782,7000.0
2015-03-10 14:30:00,116.97,117.06,116.97,117.0,5800.0,98.4782,98.554,98.4782,98.5035,5800.0
2015-03-10 14:35:00,116.99,117.0,116.86,116.93,17600.0,98.4951,98.5035,98.3856,98.4446,17600.0
2015-03-10 14:40:00,116.92,116.97,116.87,116.96,7700.0,98.4361,98.4782,98.394,98.4698,7700.0
2015-03-10 14:45:00,116.94,117.09,116.94,116.97,13000.0,98.453,98.5793,98.453,98.4782,13000.0
2015-03-10 14:50:00,116.92,117.12,116.91,117.05,13500.0,98.4361,98.6045,98.4277,98.5456,13500.0
2015-03-10 14:55:00,117.02,117.16,117.0,117.09,12000.0,98.5203,98.6382,98.5035,98.5793,12000.0
2015-03-10 15:00:00,117.1,117.15,116.97,116.98,12500.0,98.5877,98.6298,98.4782,98.4866,12500.0
2015-03-10 15:05:00,117.0,117.18,116.99,117.14,12100.0,98.5035,98.655,98.4951,98.6214,12100.0
2015-03-10 15:10:00,117.13,117.14,117.01,117.08,12000.0,98.6129,98.6214,98.5119,98.5708,12000.0
2015-03-10 15:15:00,117.01,117.24,117.01,117.15,10100.0,98.5119,98.7055,98.5119,98.6298,10100.0
2015-03-10 15:20:00,117.16,117.2,117.09,117.2,13200.0,98.6382,98.6719,98.5793,98.6719,13200.0
2015-03-10 15:25:00,117.18,117.19,116.96,117.01,15500.0,98.655,98.6634,98.4698,98.5119,15500.0
2015-03-10 15:30:00,117.02,117.03,116.92,116.98,20000.0,98.5203,98.5287,98.4361,98.4866,20000.0
2015-03-10 15:35:00,116.97,117.13,116.97,117.11,18200.0,98.4782,98.6129,98.4782,98.5961,18200.0
2015-03-10 15:40:00,117.09,117.2,117.06,117.14,20100.0,98.5793,98.6719,98.554,98.6214,20100.0
2015-03-10 15:45:00,117.09,117.27,117.07,117.19,27600.0,98.5793,98.7308,98.5624,98.6634,27600.0
2015-03-10 15:50:00,117.17,117.19,117.01,117.03,31100.0,98.6466,98.6634,98.5119,98.5287,31100.0
2015-03-10 15:55:00,117.02,117.03,116.86,116.87,48000.0,98.5203,98.5287,98.3856,98.394,48000.0
2015-03-11 09:30:00,117.29,117.5,116.6,116.69,21700.0,98.7476,98.9244,98.1667,98.2425,21700.0
2015-03-11 09:35:00,116.62,116.75,116.16,116.16,25000.0,98.1836,98.293,97.7963,97.7963,25000.0
2015-03-11 09:40:00,116.24,116.54,116.24,116.54,9400.0,97.8636,98.1162,97.8636,98.1162,9400.0
2015-03-11 09:45:00,116.51,116.56,116.3,116.45,6500.0,98.0909,98.133,97.9141,98.0404,6500.0
2015-03-11 09:50:00,116.38,116.71,116.32,116.39,17400.0,97.9815,98.2593,97.931,97.9899,17400.0
2015-03-11 09:55:00,116.38,116.39,116.25,116.35,13800.0,97.9815,97.9899,97.8721,97.9562,13800.0
2015-03-11 10:00:00,116.38,116.51,116.31,116.48,23600.0,97.9815,98.0909,97.9226,98.0657,23600.0
2015-03-11 10:05:00,116.49,116.7,116.47,116.69,14400.0,98.0741,98.2509,98.0573,98.2425,14400.0
2015-03-11 10:10:00,116.68,116.68,116.47,116.48,10100.0,98.2341,98.2341,98.0573,98.0657,10100.0
2015-03-11 10:15:00,116.5,116.5,116.3,116.3,8500.0,98.0825,98.0825,97.9141,97.9141,8500.0
2015-03-11 10:20:00,116.35,116.35,116.27,116.34,9600.0,97.9562,97.9562,97.8889,97.9478,9600.0
2015-03-11 10:25:00,116.32,116.34,116.22,116.28,10500.0,97.931,97.9478,97.8468,97.8973,10500.0
2015-03-11 10:30:00,116.3,116.34,116.11,116.19,15400.0,97.9141,97.9478,97.7542,97.8215,15400.0
2015-03-11 10:35:00,116.12,116.12,115.92,115.97,11500.0,97.7626,97.7626,97.5942,97.6363,11500.0
2015-03-11 10:40:00,115.98,115.98,115.87,115.87,7300.0,97.6447,97.6447,97.5521,97.5521,7300.0
2015-03-11 10:45:00,115.89,115.97,115.86,115.94,7000.0,97.569,97.6363,97.5437,97.6111,7000.0
2015-03-11 10:50:00,115.96,116.06,115.89,116.02,6200.0,97.6279,97.7121,97.569,97.6784,6200.0
2015-03-11 10:55:00,116.02,116.1,116.02,116.08,8400.0,97.6784,97.7458,97.6784,97.7289,8400.0
2015-03-11 11:00:00,116.09,116.22,116.07,116.18,8700.0,97.7373,97.8468,97.7205,97.8131,8700.0
2015-03-11 11:05:00,116.13,116.27,116.12,116.27,9200.0,97.771,97.8889,97.7626,97.8889,9200.0
2015-03-11 11:10:00,116.29,116.45,116.29,116.44,6600.0,97.9057,98.0404,97.9057,98.032,6600.0
2015-03-11 11:15:00,116.44,116.48,116.34,116.34,20800.0,98.032,98.0657,97.9478,97.9478,20800.0
2015-03-11 11:20:00,116.35,116.42,116.3,116.38,9100.0,97.9562,98.0152,97.9141,97.9815,9100.0
2015-03-11 11:25:00,116.38,116.62,116.38,116.62,34800.0,97.9815,98.1836,97.9815,98.1836,34800.0
2015-03-11 11:30:00,116.66,116.81,116.62,116.79,14700.0,98.2172,98.3435,98.1836,98.3267,14700.0
2015-03-11 11:35:00,116.78,116.81,116.72,116.72,8600.0,98.3183,98.3435,98.2677,98.2677,8600.0
2015-03-11 11:40:00,116.73,116.74,116.57,116.57,8000.0,98.2762,98.2846,98.1415,98.1415,8000.0
2015-03-11 11:45:00,116.62,116.64,116.58,116.62,5400.0,98.1836,98.2004,98.1499,98.1836,5400.0
2015-03-11 11:50:00,116.64,116.73,116.59,116.7,8300.0,98.2004,98.2762,98.1583,98.2509,8300.0
2015-03-11 11:55:00,116.71,116.9,116.68,116.89,11300.0,98.2593,98.4193,98.2341,98.4109,11300.0
2015-03-11 12:00:00,116.89,116.89,116.74,116.74,7300.0,98.4109,98.4109,98.2846,98.2846,7300.0
2015-03-11 12:05:00,116.71,116.71,116.53,116.6,20300.0,98.2593,98.2593,98.1078,98.1667,20300.0
2015-03-11 12:10:00,116.6,116.65,116.59,116.65,4800.0,98.1667,98.2088,98.1583,98.2088,4800.0
2015-03-11 12:15:00,116.65,116.86,116.62,116.86,5600.0,98.2088,98.3856,98.1836,98.3856,5600.0
2015-03-11 12:20:00,116.83,116.88,116.75,116.77,7500.0,98.3604,98.4025,98.293,98.3098,7500.0
2015-03-11 12:25:00,116.78,116.81,116.67,116.72,5300.0,98.3183,98.3435,98.2257,98.2677,5300.0
2015-03-11 12:30:00,116.74,116.77,116.61,116.67,9100.0,98.2846,98.3098,98.1751,98.2257,9100.0
2015-03-11 12:35:00,116.68,116.77,116.59,116.77,5700.0,98.2341,98.3098,98.1583,98.3098,5700.0
2015-03-11 12:40:00,116.77,116.98,116.75,116.98,37300.0,98.3098,98.4866,98.293,98.4866,37300.0
2015-03-11 12:45:00,116.98,117.05,116.91,117.05,12600.0,98.4866,98.5456,98.4277,98.5456,12600.0
2015-03-11 12:50:00,117.03,117.1,117.02,117.06,23700.0,98.5287,98.5877,98.5203,98.554,23700.0
2015-03-11 12:55:00,117.06,117.06,116.89,117.0,9900.0,98.554,98.554,98.4109,98.5035,9900.0
2015-03-11 13:00:00,116.98,117.06,116.96,116.96,6100.0,98.4866,98.554,98.4698,98.4698,6100.0
2015-03-11 13:05:00,117.0,117.06,116.99,116.99,7000.0,98.5035,98.554,98.4951,98.4951,7000.0
2015-03-11 13:10:00,116.96,117.06,116.93,117.02,6400.0,98.4698,98.554,98.4446,98.5203,6400.0
2015-03-11 13:15:00,117.03,117.09,116.99,117.04,11200.0,98.5287,98.5793,98.4951,98.5372,11200.0
2015-03-11 13:20:00,117.03,117.1,117.02,117.1,7400.0,98.5287,98.5877,98.5203,98.5877,7400.0
2015-03-11 13:25:00,117.09,117.2,117.08,117.17,20300.0,98.5793,98.6719,98.5708,98.6466,20300.0
2015-03-11 13:30:00,117.2,117.2,117.02,117.09,15700.0,98.6719,98.6719,98.5203,98.5793,15700.0
2015-03-11 13:35:00,117.1,117.17,117.05,117.16,13500.0,98.5877,98.6466,98.5456,98.6382,13500.0
2015-03-11 13:40:00,117.14,117.16,117.06,117.07,15200.0,98.6214,98.6382,98.554,98.5624,15200.0
2015-03-11 13:45:00,117.08,117.09,116.93,116.93,29700.0,98.5708,98.5793,98.4446,98.4446,29700.0
2015-03-11 13:50:00,116.91,116.95,116.85,116.93,9600.0,98.4277,98.4614,98.3772,98.4446,9600.0
2015-03-11 13:55:00,116.93,116.94,116.87,116.87,7900.0,98.4446,98.453,98.394,98.394,7900.0
2015-03-11 14:00:00,116.84,116.99,116.83,116.97,11300.0,98.3688,98.4951,98.3604,98.4782,11300.0
2015-03-11 14:05:00,116.98,116.99,116.9,116.98,10000.0,98.4866,98.4951,98.4193,98.4866,10000.0
2015-03-11 14:10:00,116.99,117.09,116.99,117.06,17100.0,98.4951,98.5793,98.4951,98.554,17100.0
2015-03-11 14:15:00,117.06,117.34,117.05,117.31,16500.0,98.554,98.7897,98.5456,98.7645,16500.0
2015-03-11 14:20:00,117.34,117.39,117.27,117.33,14500.0,98.7897,98.8318,98.7308,98.7813,14500.0
2015-03-11 14:25:00,117.35,117.47,117.35,117.42,16100.0,98.7982,98.8992,98.7982,98.8571,16100.0
2015-03-11 14:30:00,117.43,117.55,117.41,117.55,18500.0,98.8655,98.9665,98.8487,98.9665,18500.0
2015-03-11 14:35:00,117.54,117.67,117.54,117.65,15900.0,98.9581,99.0676,98.9581,99.0507,15900.0
2015-03-11 14:40:00,117.66,117.66,117.37,117.46,18900.0,99.0591,99.0591,98.815,98.8908,18900.0
2015-03-11 14:45:00,117.45,117.61,117.42,117.59,13600.0,98.8823,99.017,98.8571,99.0002,13600.0
2015-03-11 14:50:00,117.59,117.59,117.48,117.58,13800.0,99.0002,99.0002,98.9076,98.9918,13800.0
2015-03-11 14:55:00,117.58,117.86,117.57,117.84,12200.0,98.9918,99.2275,98.9834,99.2107,12200.0
2015-03-11 15:00:00,117.82,117.84,117.7,117.73,20900.0,99.1939,99.2107,99.0928,99.1181,20900.0
2015-03-11 15:05:00,117.71,117.73,117.57,117.57,21600.0,99.1012,99.1181,98.9834,98.9834,21600.0
2015-03-11 15:10:00,117.54,117.58,117.47,117.52,16400.0,98.9581,98.9918,98.8992,98.9413,16400.0
2015-03-11 15:15:00,117.53,117.7,117.52,117.68,17100.0,98.9497,99.0928,98.9413,99.076,17100.0
2015-03-11 15:20:00,117.71,117.72,117.53,117.66,24600.0,99.1012,99.1097,98.9497,99.0591,24600.0
2015-03-11 15:25:00,117.64,117.77,117.58,117.63,26900.0,99.0423,99.1518,98.9918,99.0339,26900.0
2015-03-11 15:30:00,117.62,117.67,117.58,117.59,47900.0,99.0255,99.0676,98.9918,99.0002,47900.0
2015-03-11 15:35:00,117.58,117.59,117.41,117.48,39700.0,98.9918,99.0002,98.8487,98.9076,39700.0
2015-03-11 15:40:00,117.47,117.62,117.37,117.61,28500.0,98.8992,99.0255,98.815,99.017,28500.0
2015-03-11 15:45:00,117.6,117.7,117.5,117.57,43900.0,99.0086,99.0928,98.9244,98.9834,43900.0
2015-03-11 15:50:00,117.56,117.67,117.53,117.67,55900.0,98.975,99.0676,98.9497,99.0676,55900.0
2015-03-11 15:55:00,117.66,117.72,117.61,117.63,89600.0,99.0591,99.1097,99.017,99.0339,89600.0
2015-03-12 09:30:00,118.27,118.41,118.18,118.36,15400.0,99.5727,99.6906,99.4969,99.6485,15400.0
2015-03-12 09:35:00,118.27,118.4,118.04,118.14,11100.0,99.5727,99.6822,99.3791,99.4633,11100.0
2015-03-12 09:40:00,118.21,118.24,117.87,118.04,20500.0,99.5222,99.5475,99.2359,99.3791,20500.0
2015-03-12 09:45:00,118.12,118.2,117.9,118.15,13600.0,99.4464,99.5138,99.2612,99.4717,13600.0
2015-03-12 09:50:00,118.21,118.21,117.78,117.8,15300.0,99.5222,99.5222,99.1602,99.177,15300.0
2015-03-12 09:55:00,117.78,117.83,117.53,117.53,5200.0,99.1602,99.2023,98.9497,98.9497,5200.0
2015-03-12 10:00:00,117.53,117.65,117.3,117.4,16700.0,98.9497,99.0507,98.7561,98.8402,16700.0
2015-03-12 10:05:00,117.32,117.42,117.16,117.26,9700.0,98.7729,98.8571,98.6382,98.7224,9700.0
2015-03-12 10:10:00,117.3,117.51,117.24,117.44,8200.0,98.7561,98.9329,98.7055,98.8739,8200.0
2015-03-12 10:15:00,117.44,117.5,117.09,117.13,18000.0,98.8739,98.9244,98.5793,98.6129,18000.0
2015-03-12 10:20:00,117.12,117.24,117.09,117.21,12300.0,98.6045,98.7055,98.5793,98.6803,12300.0
2015-03-12 10:25:00,117.19,117.24,117.12,117.14,8500.0,98.6634,98.7055,98.6045,98.6214,8500.0
2015-03-12 10:30:00,117.12,117.22,117.09,117.17,8900.0,98.6045,98.6887,98.5793,98.6466,8900.0
2015-03-12 10:35:00,117.18,117.18,116.91,117.03,25500.0,98.655,98.655,98.4277,98.5287,25500.0
2015-03-12 10:40:00,117.06,117.09,116.88,116.98,13600.0,98.554,98.5793,98.4025,98.4866,13600.0
2015-03-12 10:45:00,116.99,117.0,116.91,116.98,8200.0,98.4951,98.5035,98.4277,98.4866,8200.0
2015-03-12 10:50:00,116.99,117.05,116.95,117.05,31000.0,98.4951,98.5456,98.4614,98.5456,31000.0
2015-03-12 10:55:00,117.06,117.32,117.06,117.32,6200.0,98.554,98.7729,98.554,98.7729,6200.0
2015-03-12 11:00:00,117.32,117.36,117.24,117.36,7200.0,98.7729,98.8066,98.7055,98.8066,7200.0
2015-03-12 11:05:00,117.34,117.42,117.34,117.37,8400.0,98.7897,98.8571,98.7897,98.815,8400.0
2015-03-12 11:10:00,117.38,117.61,117.38,117.59,12500.0,98.8234,99.017,98.8234,99.0002,12500.0
2015-03-12 11:15:00,117.61,117.92,117.61,117.92,18600.0,99.017,99.278,99.017,99.278,18600.0
2015-03-12 11:20:00,117.87,118.05,117.85,117.95,17100.0,99.2359,99.3875,99.2191,99.3033,17100.0
2015-03-12 11:25:00,117.97,118.04,117.94,118.02,17400.0,99.3201,99.3791,99.2949,99.3622,17400.0
2015-03-12 11:30:00,118.03,118.03,117.89,117.94,13400.0,99.3707,99.3707,99.2528,99.2949,13400.0
2015-03-12 11:35:00,117.91,117.94,117.86,117.93,4700.0,99.2696,99.2949,99.2275,99.2865,4700.0
2015-03-12 11:40:00,117.95,118.04,117.95,118.03,8900.0,99.3033,99.3791,99.3033,99.3707,8900.0
2015-03-12 11:45:00,118.04,118.11,118.03,118.04,10100.0,99.3791,99.438,99.3707,99.3791,10100.0
2015-03-12 11:50:00,118.04,118.15,118.04,118.11,8200.0,99.3791,99.4717,99.3791,99.438,8200.0
2015-03-12 11:55:00,118.09,118.17,118.05,118.16,20400.0,99.4212,99.4885,99.3875,99.4801,20400.0
2015-03-12 12:00:00,118.15,118.17,118.02,118.04,11900.0,99.4717,99.4885,99.3622,99.3791,11900.0
2015-03-12 12:05:00,118.04,118.13,118.01,118.09,30800.0,99.3791,99.4548,99.3538,99.4212,30800.0
2015-03-12 12:10:00,118.08,118.17,118.04,118.17,40100.0,99.4127,99.4885,99.3791,99.4885,40100.0
2015-03-12 12:15:00,118.17,118.23,118.15,118.2,4500.0,99.4885,99.539,99.4717,99.5138,4500.0
2015-03-12 12:20:00,118.21,118.21,118.11,118.11,4600.0,99.5222,99.5222,99.438,99.438,4600.0
2015-03-12 12:25:00,118.14,118.18,118.12,118.17,3500.0,99.4633,99.4969,99.4464,99.4885,3500.0
2015-03-12 12:30:00,118.18,118.19,118.03,118.09,10500.0,99.4969,99.5054,99.3707,99.4212,10500.0
2015-03-12 12:35:00,118.1,118.1,118.0,118.0,7300.0,99.4296,99.4296,99.3454,99.3454,7300.0
2015-03-12 12:40:00,118.01,118.02,117.85,117.88,10500.0,99.3538,99.3622,99.2191,99.2444,10500.0
2015-03-12 12:45:00,117.85,117.89,117.83,117.88,6400.0,99.2191,99.2528,99.2023,99.2444,6400.0
2015-03-12 12:50:00,117.85,117.98,117.82,117.87,10000.0,99.2191,99.3286,99.1939,99.2359,10000.0
2015-03-12 12:55:00,117.89,117.89,117.79,117.82,4000.0,99.2528,99.2528,99.1686,99.1939,4000.0
2015-03-12 13:00:00,117.81,117.83,117.75,117.76,6300.0,99.1854,99.2023,99.1349,99.1433,6300.0
2015-03-12 13:05:00,117.78,117.86,117.74,117.85,7500.0,99.1602,99.2275,99.1265,99.2191,7500.0
2015-03-12 13:10:00,117.85,117.87,117.81,117.85,3800.0,99.2191,99.2359,99.1854,99.2191,3800.0
2015-03-12 13:15:00,117.85,117.87,117.82,117.84,5100.0,99.2191,99.2359,99.1939,99.2107,5100.0
2015-03-12 13:20:00,117.82,117.84,117.78,117.83,5800.0,99.1939,99.2107,99.1602,99.2023,5800.0
2015-03-12 13:25:00,117.83,117.85,117.76,117.83,5200.0,99.2023,99.2191,99.1433,99.2023,5200.0
2015-03-12 13:30:00,117.82,117.83,117.78,117.83,7900.0,99.1939,99.2023,99.1602,99.2023,7900.0
2015-03-12 13:35:00,117.86,117.9,117.82,117.82,4600.0,99.2275,99.2612,99.1939,99.1939,4600.0
2015-03-12 13:40:00,117.85,117.89,117.79,117.85,6600.0,99.2191,99.2528,99.1686,99.2191,6600.0
2015-03-12 13:45:00,117.86,117.89,117.83,117.88,3200.0,99.2275,99.2528,99.2023,99.2444,3200.0
2015-03-12 13:50:00,117.88,117.92,117.86,117.89,10700.0,99.2444,99.278,99.2275,99.2528,10700.0
2015-03-12 13:55:00,117.89,118.02,117.89,117.98,9600.0,99.2528,99.3622,99.2528,99.3286,9600.0
2015-03-12 14:00:00,117.97,118.05,117.95,118.04,11700.0,99.3201,99.3875,99.3033,99.3791,11700.0
2015-03-12 14:05:00,118.06,118.13,118.03,118.13,9200.0,99.3959,99.4548,99.3707,99.4548,9200.0
2015-03-12 14:10:00,118.16,118.19,118.14,118.15,5700.0,99.4801,99.5054,99.4633,99.4717,5700.0
2015-03-12 14:15:00,118.15,118.16,118.08,118.11,15600.0,99.4717,99.4801,99.4127,99.438,15600.0
2015-03-12 14:20:00,118.11,118.17,118.07,118.15,2900.0,99.438,99.4885,99.4043,99.4717,2900.0
2015-03-12 14:25:00,118.16,118.16,118.0,118.05,12400.0,99.4801,99.4801,99.3454,99.3875,12400.0
2015-03-12 14:30:00,118.04,118.08,117.98,118.0,8000.0,99.3791,99.4127,99.3286,99.3454,8000.0
2015-03-12 14:35:00,118.0,118.18,117.98,118.16,9500.0,99.3454,99.4969,99.3286,99.4801,9500.0
2015-03-12 14:40:00,118.14,118.22,118.05,118.21,8700.0,99.4633,99.5306,99.3875,99.5222,8700.0
2015-03-12 14:45:00,118.23,118.23,118.17,118.19,7300.0,99.539,99.539,99.4885,99.5054,7300.0
2015-03-12 14:50:00,118.19,118.19,118.09,118.09,9300.0,99.5054,99.5054,99.4212,99.4212,9300.0
2015-03-12 14:55:00,118.1,118.3,118.08,118.27,15000.0,99.4296,99.598,99.4127,99.5727,15000.0
2015-03-12 15:00:00,118.28,118.48,118.27,118.48,13000.0,99.5811,99.7495,99.5727,99.7495,13000.0
2015-03-12 15:05:00,118.47,118.57,118.46,118.48,13900.0,99.7411,99.8253,99.7327,99.7495,13900.0
2015-03-12 15:10:00,118.48,118.63,118.45,118.62,13200.0,99.7495,99.8758,99.7243,99.8674,13200.0
2015-03-12 15:15:00,118.63,118.63,118.55,118.58,15800.0,99.8758,99.8758,99.8084,99.8337,15800.0
2015-03-12 15:20:00,118.55,118.59,118.46,118.51,12600.0,99.8084,99.8421,99.7327,99.7748,12600.0
2015-03-12 15:25:00,118.52,118.56,118.45,118.46,16600.0,99.7832,99.8169,99.7243,99.7327,16600.0
2015-03-12 15:30:00,118.46,118.52,118.38,118.4,24000.0,99.7327,99.7832,99.6653,99.6822,24000.0
2015-03-12 15:35:00,118.39,118.43,118.33,118.43,26400.0,99.6737,99.7074,99.6232,99.7074,26400.0
2015-03-12 15:40:00,118.42,118.44,118.36,118.41,28700.0,99.699,99.7158,99.6485,99.6906,28700.0
2015-03-12 15:45:00,118.44,118.58,118.43,118.57,29500.0,99.7158,99.8337,99.7074,99.8253,29500.0
2015-03-12 15:50:00,118.58,118.62,118.55,118.59,56700.0,99.8337,99.8674,99.8084,99.8421,56700.0
2015-03-12 15:55:00,118.56,118.56,118.37,118.4,66000.0,99.8169,99.8169,99.6569,99.6822,66000.0
2015-03-13 09:30:00,118.01,118.01,117.61,117.84,15100.0,99.3538,99.3538,99.017,99.2107,15100.0
2015-03-13 09:35:00,117.75,117.83,117.4,117.64,8200.0,99.1349,99.2023,98.8402,99.0423,8200.0
2015-03-13 09:40:00,117.51,117.51,117.04,117.07,17700.0,98.9329,98.9329,98.5372,98.5624,17700.0
2015-03-13 09:45:00,117.04,117.29,116.96,117.21,15800.0,98.5372,98.7476,98.4698,98.6803,15800.0
2015-03-13 09:50:00,117.27,117.4,117.11,117.12,2200.0,98.7308,98.8402,98.5961,98.6045,2200.0
2015-03-13 09:55:00,117.0,117.08,116.92,117.02,4400.0,98.5035,98.5708,98.4361,98.5203,4400.0
2015-03-13 10:00:00,117.04,117.2,116.89,117.03,10300.0,98.5372,98.6719,98.4109,98.5287,10300.0
2015-03-13 10:05:00,117.0,117.1,116.94,117.1,8100.0,98.5035,98.5877,98.453,98.5877,8100.0
2015-03-13 10:10:00,117.1,117.35,117.01,117.08,20700.0,98.5877,98.7982,98.5119,98.5708,20700.0
2015-03-13 10:15:00,117.09,117.23,117.09,117.2,3500.0,98.5793,98.6971,98.5793,98.6719,3500.0
2015-03-13 10:20:00,117.2,117.36,117.2,117.29,16700.0,98.6719,98.8066,98.6719,98.7476,16700.0
2015-03-13 10:25:00,117.3,117.41,117.21,117.31,14100.0,98.7561,98.8487,98.6803,98.7645,14100.0
2015-03-13 10:30:00,117.31,117.57,117.28,117.57,34600.0,98.7645,98.9834,98.7392,98.9834,34600.0
2015-03-13 10:35:00,117.59,117.69,117.41,117.69,18200.0,99.0002,99.0844,98.8487,99.0844,18200.0
2015-03-13 10:40:00,117.63,117.76,117.55,117.55,13100.0,99.0339,99.1433,98.9665,98.9665,13100.0
2015-03-13 10:45:00,117.51,117.62,117.39,117.39,3300.0,98.9329,99.0255,98.8318,98.8318,3300.0
2015-03-13 10:50:00,117.34,117.41,117.11,117.16,8000.0,98.7897,98.8487,98.5961,98.6382,8000.0
2015-03-13 10:55:00,117.17,117.31,117.17,117.3,13200.0,98.6466,98.7645,98.6466,98.7561,13200.0
2015-03-13 11:00:00,117.26,117.26,117.11,117.15,25800.0,98.7224,98.7224,98.5961,98.6298,25800.0
2015-03-13 11:05:00,117.12,117.14,117.01,117.1,10900.0,98.6045,98.6214,98.5119,98.5877,10900.0
2015-03-13 11:10:00,117.09,117.34,117.06,117.29,5900.0,98.5793,98.7897,98.554,98.7476,5900.0
2015-03-13 11:15:00,117.3,117.53,117.29,117.31,10000.0,98.7561,98.9497,98.7476,98.7645,10000.0
2015-03-13 11:20:00,117.32,117.37,117.13,117.19,6300.0,98.7729,98.815,98.6129,98.6634,6300.0
2015-03-13 11:25:00,117.17,117.19,116.91,116.91,8900.0,98.6466,98.6634,98.4277,98.4277,8900.0
2015-03-13 11:30:00,116.9,116.99,116.88,116.99,14800.0,98.4193,98.4951,98.4025,98.4951,14800.0
2015-03-13 11:35:00,117.0,117.13,116.98,117.11,8500.0,98.5035,98.6129,98.4866,98.5961,8500.0
2015-03-13 11:40:00,117.17,117.23,117.01,117.1,27200.0,98.6466,98.6971,98.5119,98.5877,27200.0
2015-03-13 11:45:00,117.1,117.1,116.87,116.92,5000.0,98.5877,98.5877,98.394,98.4361,5000.0
2015-03-13 11:50:00,116.94,117.02,116.91,117.02,6800.0,98.453,98.5203,98.4277,98.5203,6800.0
2015-03-13 11:55:00,117.03,117.31,117.03,117.31,8200.0,98.5287,98.7645,98.5287,98.7645,8200.0
2015-03-13 12:00:00,117.32,117.48,117.19,117.4,25200.0,98.7729,98.9076,98.6634,98.8402,25200.0
2015-03-13 12:05:00,117.39,117.49,117.38,117.45,17700.0,98.8318,98.916,98.8234,98.8823,17700.0
2015-03-13 12:10:00,117.45,117.54,117.41,117.42,8800.0,98.8823,98.9581,98.8487,98.8571,8800.0
2015-03-13 12:15:00,117.41,117.45,117.26,117.28,7100.0,98.8487,98.8823,98.7224,98.7392,7100.0
2015-03-13 12:20:00,117.29,117.32,117.2,117.24,8200.0,98.7476,98.7729,98.6719,98.7055,8200.0
2015-03-13 12:25:00,117.22,117.34,117.2,117.28,8500.0,98.6887,98.7897,98.6719,98.7392,8500.0
2015-03-13 12:30:00,117.3,117.49,117.29,117.45,3200.0,98.7561,98.916,98.7476,98.8823,3200.0
2015-03-13 12:35:00,117.48,117.98,117.45,117.86,40400.0,98.9076,99.3286,98.8823,99.2275,40400.0
2015-03-13 12:40:00,117.81,117.88,117.79,117.87,3600.0,99.1854,99.2444,99.1686,99.2359,3600.0
2015-03-13 12:45:00,117.81,117.84,117.57,117.69,3200.0,99.1854,99.2107,98.9834,99.0844,3200.0
2015-03-13 12:50:00,117.7,117.7,117.55,117.7,3900.0,99.0928,99.0928,98.9665,99.0928,3900.0
2015-03-13 12:55:00,117.7,117.77,117.66,117.67,5100.0,99.0928,99.1518,99.0591,99.0676,5100.0
2015-03-13 13:00:00,117.65,117.65,117.44,117.51,29100.0,99.0507,99.0507,98.8739,98.9329,29100.0
2015-03-13 13:05:00,117.52,117.54,117.31,117.31,4000.0,98.9413,98.9581,98.7645,98.7645,4000.0
2015-03-13 13:10:00,117.34,117.38,117.24,117.28,4100.0,98.7897,98.8234,98.7055,98.7392,4100.0
2015-03-13 13:15:00,117.26,117.26,117.18,117.21,6300.0,98.7224,98.7224,98.655,98.6803,6300.0
2015-03-13 13:20:00,117.19,117.19,117.08,117.16,4200.0,98.6634,98.6634,98.5708,98.6382,4200.0
2015-03-13 13:25:00,117.14,117.14,116.9,116.9,4200.0,98.6214,98.6214,98.4193,98.4193,4200.0
2015-03-13 13:30:00,116.93,117.09,116.91,117.0,7400.0,98.4446,98.5793,98.4277,98.5035,7400.0
2015-03-13 13:35:00,117.03,117.15,117.03,117.15,3300.0,98.5287,98.6298,98.5287,98.6298,3300.0
2015-03-13 13:40:00,117.18,117.28,117.18,117.22,5100.0,98.655,98.7392,98.655,98.6887,5100.0
2015-03-13 13:45:00,117.2,117.3,117.14,117.24,4300.0,98.6719,98.7561,98.6214,98.7055,4300.0
2015-03-13 13:50:00,117.24,117.29,117.22,117.25,8900.0,98.7055,98.7476,98.6887,98.714,8900.0
2015-03-13 13:55:00,117.22,117.25,117.14,117.21,11300.0,98.6887,98.714,98.6214,98.6803,11300.0
2015-03-13 14:00:00,117.19,117.19,117.03,117.08,7300.0,98.6634,98.6634,98.5287,98.5708,7300.0
2015-03-13 14:05:00,117.08,117.09,117.02,117.02,4600.0,98.5708,98.5793,98.5203,98.5203,4600.0
2015-03-13 14:10:00,116.99,117.1,116.98,117.08,3800.0,98.4951,98.5877,98.4866,98.5708,3800.0
2015-03-13 14:15:00,117.1,117.14,117.09,117.1,2500.0,98.5877,98.6214,98.5793,98.5877,2500.0
2015-03-13 14:20:00,117.09,117.14,117.01,117.12,3200.0,98.5793,98.6214,98.5119,98.6045,3200.0
2015-03-13 14:25:00,117.11,117.27,117.08,117.27,3800.0,98.5961,98.7308,98.5708,98.7308,3800.0
2015-03-13 14:30:00,117.29,117.3,117.16,117.23,4600.0,98.7476,98.7561,98.6382,98.6971,4600.0
2015-03-13 14:35:00,117.24,117.31,117.12,117.17,5300.0,98.7055,98.7645,98.6045,98.6466,5300.0
2015-03-13 14:40:00,117.15,117.15,116.97,116.99,4600.0,98.6298,98.6298,98.4782,98.4951,4600.0
2015-03-13 14:45:00,117.0,117.17,117.0,117.1,5400.0,98.5035,98.6466,98.5035,98.5877,5400.0
2015-03-13 14:50:00,117.12,117.17,117.05,117.05,4400.0,98.6045,98.6466,98.5456,98.5456,4400.0
2015-03-13 14:55:00,117.0,117.19,116.97,117.14,16600.0,98.5035,98.6634,98.4782,98.6214,16600.0
2015-03-13 15:00:00,117.14,117.19,117.05,117.08,10300.0,98.6214,98.6634,98.5456,98.5708,10300.0
2015-03-13 15:05:00,117.06,117.19,117.03,117.18,12300.0,98.554,98.6634,98.5287,98.655,12300.0
2015-03-13 15:10:00,117.18,117.25,117.11,117.18,8000.0,98.655,98.714,98.5961,98.655,8000.0
2015-03-13 15:15:00,117.2,117.35,117.2,117.24,11300.0,98.6719,98.7982,98.6719,98.7055,11300.0
2015-03-13 15:20:00,117.24,117.45,117.18,117.45,11600.0,98.7055,98.8823,98.655,98.8823,11600.0
2015-03-13 15:25:00,117.46,117.55,117.41,117.54,30800.0,98.8908,98.9665,98.8487,98.9581,30800.0
2015-03-13 15:30:00,117.54,117.55,117.33,117.34,32900.0,98.9581,98.9665,98.7813,98.7897,32900.0
2015-03-13 15:35:00,117.36,117.54,117.34,117.54,17000.0,98.8066,98.9581,98.7897,98.9581,17000.0
2015-03-13 15:40:00,117.54,117.9,117.54,117.74,50700.0,98.9581,99.2612,98.9581,99.1265,50700.0
2015-03-13 15:45:00,117.71,117.75,117.64,117.75,32500.0,99.1012,99.1349,99.0423,99.1349,32500.0
2015-03-13 15:50:00,117.79,117.9,117.76,117.88,30900.0,99.1686,99.2612,99.1433,99.2444,30900.0
2015-03-13 15:55:00,117.88,117.95,117.73,117.73,48400.0,99.2444,99.3033,99.1181,99.1181,48400.0
2015-03-16 09:30:00,118.24,118.29,118.0,118.23,16800.0,99.5475,99.5895,99.3454,99.539,16800.0
2015-03-16 09:35:00,118.35,118.45,118.16,118.28,23600.0,99.6401,99.7243,99.4801,99.5811,23600.0
2015-03-16 09:40:00,118.25,118.77,118.24,118.77,9800.0,99.5559,99.9937,99.5475,99.9937,9800.0
2015-03-16 09:45:00,118.77,119.04,118.58,118.58,27700.0,99.9937,100.221,99.8337,99.8337,27700.0
2015-03-16 09:50:00,118.7,118.93,118.6,118.89,18000.0,99.9347,100.1284,99.8505,100.0947,18000.0
2015-03-16 09:55:00,118.86,118.96,118.72,118.9,7200.0,100.0694,100.1536,99.9516,100.1031,7200.0
2015-03-16 10:00:00,118.96,119.22,118.91,119.05,12000.0,100.1536,100.3725,100.1115,100.2294,12000.0
2015-03-16 10:05:00,119.04,119.21,119.02,119.12,10000.0,100.221,100.3641,100.2041,100.2883,10000.0
2015-03-16 10:10:00,119.12,119.38,119.12,119.35,12900.0,100.2883,100.5072,100.2883,100.482,12900.0
2015-03-16 10:15:00,119.32,119.34,119.23,119.32,10500.0,100.4567,100.4736,100.3809,100.4567,10500.0
2015-03-16 10:20:00,119.31,119.38,119.12,119.18,5000.0,100.4483,100.5072,100.2883,100.3388,5000.0
2015-03-16 10:25:00,119.17,119.3,119.17,119.19,15900.0,100.3304,100.4399,100.3304,100.3473,15900.0
2015-03-16 10:30:00,119.19,119.21,119.02,119.02,16300.0,100.3473,100.3641,100.2041,100.2041,16300.0
2015-03-16 10:35:00,119.03,119.04,118.92,119.02,9900.0,100.2126,100.221,100.12,100.2041,9900.0
2015-03-16 10:40:00,119.03,119.14,118.97,119.14,12200.0,100.2126,100.3052,100.162,100.3052,12200.0
2015-03-16 10:45:00,119.13,119.23,119.08,119.23,9300.0,100.2968,100.3809,100.2547,100.3809,9300.0
2015-03-16 10:50:00,119.19,119.24,119.17,119.19,7900.0,100.3473,100.3894,100.3304,100.3473,7900.0
2015-03-16 10:55:00,119.19,119.38,119.18,119.35,5600.0,100.3473,100.5072,100.3388,100.482,5600.0
2015-03-16 11:00:00,119.34,119.43,119.31,119.36,9200.0,100.4736,100.5493,100.4483,100.4904,9200.0
2015-03-16 11:05:00,119.39,119.49,119.39,119.49,53300.0,100.5156,100.5998,100.5156,100.5998,53300.0
2015-03-16 11:10:00,119.49,119.57,119.49,119.54,9600.0,100.5998,100.6672,100.5998,100.6419,9600.0
2015-03-16 11:15:00,119.54,119.56,119.49,119.51,4300.0,100.6419,100.6588,100.5998,100.6167,4300.0
2015-03-16 11:20:00,119.5,119.61,119.5,119.61,6600.0,100.6083,100.7009,100.6083,100.7009,6600.0
2015-03-16 11:25:00,119.65,119.66,119.49,119.49,5000.0,100.7345,100.743,100.5998,100.5998,5000.0
2015-03-16 11:30:00,119.5,119.51,119.38,119.38,6400.0,100.6083,100.6167,100.5072,100.5072,6400.0
2015-03-16 11:35:00,119.42,119.55,119.38,119.49,9900.0,100.5409,100.6504,100.5072,100.5998,9900.0
2015-03-16 11:40:00,119.52,119.68,119.51,119.67,2700.0,100.6251,100.7598,100.6167,100.7514,2700.0
2015-03-16 11:45:00,119.66,119.75,119.61,119.63,11000.0,100.743,100.8187,100.7009,100.7177,11000.0
2015-03-16 11:50:00,119.64,119.67,119.62,119.65,10300.0,100.7261,100.7514,100.7093,100.7345,10300.0
2015-03-16 11:55:00,119.66,119.71,119.56,119.61,12700.0,100.743,100.7851,100.6588,100.7009,12700.0
2015-03-16 12:00:00,119.6,119.6,119.45,119.48,10800.0,100.6925,100.6925,100.5662,100.5914,10800.0
2015-03-16 12:05:00,119.47,119.53,119.44,119.49,2800.0,100.583,100.6335,100.5577,100.5998,2800.0
2015-03-16 12:10:00,119.46,119.48,119.41,119.42,2800.0,100.5746,100.5914,100.5325,100.5409,2800.0
2015-03-16 12:15:00,119.42,119.42,119.29,119.29,5400.0,100.5409,100.5409,100.4315,100.4315,5400.0
2015-03-16 12:20:00,119.29,119.31,119.15,119.15,5800.0,100.4315,100.4483,100.3136,100.3136,5800.0
2015-03-16 12:25:00,119.16,119.16,119.07,119.13,5500.0,100.322,100.322,100.2462,100.2968,5500.0
2015-03-16 12:30:00,119.1,119.23,119.09,119.2,2800.0,100.2715,100.3809,100.2631,100.3557,2800.0
2015-03-16 12:35:00,119.15,119.29,119.15,119.27,2800.0,100.3136,100.4315,100.3136,100.4146,2800.0
2015-03-16 12:40:00,119.29,119.32,119.24,119.31,4600.0,100.4315,100.4567,100.3894,100.4483,4600.0
2015-03-16 12:45:00,119.24,119.39,119.21,119.29,3200.0,100.3894,100.5156,100.3641,100.4315,3200.0
2015-03-16 12:50:00,119.29,119.36,119.29,119.33,1600.0,100.4315,100.4904,100.4315,100.4651,1600.0
2015-03-16 12:55:00,119.32,119.36,119.27,119.35,3700.0,100.4567,100.4904,100.4146,100.482,3700.0
2015-03-16 13:00:00,119.31,119.33,119.15,119.15,2600.0,100.4483,100.4651,100.3136,100.3136,2600.0
2015-03-16 13:05:00,119.12,119.15,119.08,119.12,3300.0,100.2883,100.3136,100.2547,100.2883,3300.0
2015-03-16 13:10:00,119.11,119.25,119.05,119.21,6200.0,100.2799,100.3978,100.2294,100.3641,6200.0
2015-03-16 13:15:00,119.21,119.23,119.17,119.21,3100.0,100.3641,100.3809,100.3304,100.3641,3100.0
2015-03-16 13:20:00,119.15,119.25,119.14,119.23,3700.0,100.3136,100.3978,100.3052,100.3809,3700.0
2015-03-16 13:25:00,119.23,119.24,119.2,119.23,5300.0,100.3809,100.3894,100.3557,100.3809,5300.0
2015-03-16 13:30:00,119.24,119.39,119.23,119.36,5000.0,100.3894,100.5156,100.3809,100.4904,5000.0
2015-03-16 13:35:00,119.35,119.5,119.34,119.45,14100.0,100.482,100.6083,100.4736,100.5662,14100.0
2015-03-16 13:40:00,119.47,119.47,119.42,119.46,6000.0,100.583,100.583,100.5409,100.5746,6000.0
2015-03-16 13:45:00,119.46,119.46,119.43,119.44,8500.0,100.5746,100.5746,100.5493,100.5577,8500.0
2015-03-16 13:50:00,119.45,119.47,119.43,119.44,6100.0,100.5662,100.583,100.5493,100.5577,6100.0
2015-03-16 13:55:00,119.45,119.46,119.41,119.46,5200.0,100.5662,100.5746,100.5325,100.5746,5200.0
2015-03-16 14:00:00,119.45,119.47,119.4,119.44,10700.0,100.5662,100.583,100.5241,100.5577,10700.0
2015-03-16 14:05:00,119.45,119.47,119.44,119.44,7900.0,100.5662,100.583,100.5577,100.5577,7900.0
2015-03-16 14:10:00,119.44,119.44,119.35,119.36,5500.0,100.5577,100.5577,100.482,100.4904,5500.0
2015-03-16 14:15:00,119.38,119.48,119.37,119.45,8700.0,100.5072,100.5914,100.4988,100.5662,8700.0
2015-03-16 14:20:00,119.46,119.55,119.44,119.54,12100.0,100.5746,100.6504,100.5577,100.6419,12100.0
2015-03-16 14:25:00,119.52,119.58,119.52,119.53,8800.0,100.6251,100.6756,100.6251,100.6335,8800.0
2015-03-16 14:30:00,119.5,119.52,119.47,119.49,8100.0,100.6083,100.6251,100.583,100.5998,8100.0
2015-03-16 14:35:00,119.5,119.56,119.48,119.53,5400.0,100.6083,100.6588,100.5914,100.6335,5400.0
2015-03-16 14:40:00,119.53,119.82,119.53,119.8,11300.0,100.6335,100.8777,100.6335,100.8608,11300.0
2015-03-16 14:45:00,119.84,119.99,119.84,119.87,12300.0,100.8945,101.0208,100.8945,100.9198,12300.0
2015-03-16 14:50:00,119.87,119.88,119.82,119.84,4700.0,100.9198,100.9282,100.8777,100.8945,4700.0
2015-03-16 14:55:00,119.85,119.99,119.85,119.96,7800.0,100.9029,101.0208,100.9029,100.9955,7800.0
2015-03-16 15:00:00,119.98,120.09,119.95,119.99,14900.0,101.0124,101.105,100.9871,101.0208,14900.0
2015-03-16 15:05:00,119.99,120.02,119.89,119.92,12200.0,101.0208,101.0461,100.9366,100.9619,12200.0
2015-03-16 15:10:00,119.92,120.0,119.87,119.96,15800.0,100.9619,101.0292,100.9198,100.9955,15800.0
2015-03-16 15:15:00,119.95,120.0,119.95,120.0,35200.0,100.9871,101.0292,100.9871,101.0292,35200.0
2015-03-16 15:20:00,119.99,119.99,119.77,119.8,23400.0,101.0208,101.0208,100.8356,100.8608,23400.0
2015-03-16 15:25:00,119.81,119.89,119.8,119.85,15400.0,100.8693,100.9366,100.8608,100.9029,15400.0
2015-03-16 15:30:00,119.86,119.9,119.82,119.89,19200.0,100.9113,100.945,100.8777,100.9366,19200.0
2015-03-16 15:35:00,119.89,120.04,119.87,119.99,15200.0,100.9366,101.0629,100.9198,101.0208,15200.0
2015-03-16 15:40:00,119.99,119.99,119.86,119.89,15300.0,101.0208,101.0208,100.9113,100.9366,15300.0
2015-03-16 15:45:00,119.89,119.94,119.83,119.92,13500.0,100.9366,100.9787,100.8861,100.9619,13500.0
2015-03-16 15:50:00,119.93,120.03,119.89,119.98,20100.0,100.9703,101.0545,100.9366,101.0124,20100.0
2015-03-16 15:55:00,119.95,120.14,119.93,120.04,37000.0,100.9871,101.1471,100.9703,101.0629,37000.0
2015-03-17 09:30:00,119.0,119.1,118.71,118.82,12900.0,100.1873,100.2715,99.9432,100.0358,12900.0
2015-03-17 09:35:00,118.83,119.02,118.82,118.97,6800.0,100.0442,100.2041,100.0358,100.162,6800.0
2015-03-17 09:40:00,118.99,119.01,118.67,118.94,11500.0,100.1789,100.1957,99.9095,100.1368,11500.0
2015-03-17 09:45:00,118.93,118.94,118.57,118.58,8100.0,100.1284,100.1368,99.8253,99.8337,8100.0
2015-03-17 09:50:00,118.47,118.68,118.47,118.51,12000.0,99.7411,99.9179,99.7411,99.7748,12000.0
2015-03-17 09:55:00,118.51,118.67,118.47,118.63,7100.0,99.7748,99.9095,99.7411,99.8758,7100.0
2015-03-17 10:00:00,118.65,118.98,118.64,118.78,10800.0,99.8926,100.1705,99.8842,100.0021,10800.0
2015-03-17 10:05:00,118.79,118.87,118.68,118.72,6300.0,100.0105,100.0779,99.9179,99.9516,6300.0
2015-03-17 10:10:00,118.73,118.98,118.7,118.76,5500.0,99.96,100.1705,99.9347,99.9852,5500.0
2015-03-17 10:15:00,118.8,118.99,118.76,118.99,4900.0,100.0189,100.1789,99.9852,100.1789,4900.0
2015-03-17 10:20:00,119.0,119.05,118.88,119.02,8500.0,100.1873,100.2294,100.0863,100.2041,8500.0
2015-03-17 10:25:00,119.0,119.17,118.99,119.17,8300.0,100.1873,100.3304,100.1789,100.3304,8300.0
2015-03-17 10:30:00,119.22,119.34,119.19,119.26,8400.0,100.3725,100.4736,100.3473,100.4062,8400.0
2015-03-17 10:35:00,119.26,119.3,119.17,119.26,12700.0,100.4062,100.4399,100.3304,100.4062,12700.0
2015-03-17 10:40:00,119.21,119.23,118.92,119.0,6200.0,100.3641,100.3809,100.12,100.1873,6200.0
2015-03-17 10:45:00,119.02,119.21,119.02,119.21,2000.0,100.2041,100.3641,100.2041,100.3641,2000.0
2015-03-17 10:50:00,119.16,119.22,119.05,119.2,6800.0,100.322,100.3725,100.2294,100.3557,6800.0
2015-03-17 10:55:00,119.23,119.33,119.11,119.13,4600.0,100.3809,100.4651,100.2799,100.2968,4600.0
2015-03-17 11:00:00,119.15,119.15,118.82,118.93,10300.0,100.3136,100.3136,100.0358,100.1284,10300.0
2015-03-17 11:05:00,118.95,118.98,118.81,118.98,3100.0,100.1452,100.1705,100.0273,100.1705,3100.0
2015-03-17 11:10:00,119.01,119.01,118.83,119.01,4200.0,100.1957,100.1957,100.0442,100.1957,4200.0
2015-03-17 11:15:00,119.02,119.02,118.51,118.58,18300.0,100.2041,100.2041,99.7748,99.8337,18300.0
2015-03-17 11:20:00,118.58,118.58,118.37,118.46,25700.0,99.8337,99.8337,99.6569,99.7327,25700.0
2015-03-17 11:25:00,118.47,118.47,118.31,118.42,16100.0,99.7411,99.7411,99.6064,99.699,16100.0
2015-03-17 11:30:00,118.4,118.44,118.21,118.3,20900.0,99.6822,99.7158,99.5222,99.598,20900.0
2015-03-17 11:35:00,118.31,118.33,118.17,118.17,5100.0,99.6064,99.6232,99.4885,99.4885,5100.0
2015-03-17 11:40:00,118.17,118.17,117.96,118.08,11800.0,99.4885,99.4885,99.3117,99.4127,11800.0
2015-03-17 11:45:00,118.12,118.19,118.03,118.07,7500.0,99.4464,99.5054,99.3707,99.4043,7500.0
2015-03-17 11:50:00,118.07,118.11,118.0,118.06,56700.0,99.4043,99.438,99.3454,99.3959,56700.0
2015-03-17 11:55:00,118.08,118.14,118.0,118.14,5800.0,99.4127,99.4633,99.3454,99.4633,5800.0
2015-03-17 12:00:00,118.17,118.18,118.07,118.1,5500.0,99.4885,99.4969,99.4043,99.4296,5500.0
2015-03-17 12:05:00,118.08,118.21,118.08,118.19,2900.0,99.4127,99.5222,99.4127,99.5054,2900.0
2015-03-17 12:10:00,118.16,118.17,118.07,118.17,3900.0,99.4801,99.4885,99.4043,99.4885,3900.0
2015-03-17 12:15:00,118.15,118.18,118.14,118.18,2700.0,99.4717,99.4969,99.4633,99.4969,2700.0
2015-03-17 12:20:00,118.17,118.37,118.17,118.36,4400.0,99.4885,99.6569,99.4885,99.6485,4400.0
2015-03-17 12:25:00,118.34,118.51,118.34,118.41,6200.0,99.6316,99.7748,99.6316,99.6906,6200.0
2015-03-17 12:30:00,118.36,118.38,118.35,118.36,2300.0,99.6485,99.6653,99.6401,99.6485,2300.0
2015-03-17 12:35:00,118.38,118.62,118.38,118.59,4200.0,99.6653,99.8674,99.6653,99.8421,4200.0
2015-03-17 12:40:00,118.6,118.71,118.57,118.65,5700.0,99.8505,99.9432,99.8253,99.8926,5700.0
2015-03-17 12:45:00,118.66,118.66,118.54,118.57,2600.0,99.9011,99.9011,99.8,99.8253,2600.0
2015-03-17 12:50:00,118.57,118.63,118.53,118.61,2500.0,99.8253,99.8758,99.7916,99.859,2500.0
2015-03-17 12:55:00,118.59,118.68,118.58,118.66,3700.0,99.8421,99.9179,99.8337,99.9011,3700.0
2015-03-17 13:00:00,118.62,118.77,118.57,118.73,6100.0,99.8674,99.9937,99.8253,99.96,6100.0
2015-03-17 13:05:00,118.72,118.91,118.69,118.86,7000.0,99.9516,100.1115,99.9263,100.0694,7000.0
2015-03-17 13:10:00,118.82,118.91,118.82,118.88,11600.0,100.0358,100.1115,100.0358,100.0863,11600.0
2015-03-17 13:15:00,118.89,118.98,118.89,118.95,16400.0,100.0947,100.1705,100.0947,100.1452,16400.0
2015-03-17 13:20:00,118.95,119.12,118.94,119.01,17300.0,100.1452,100.2883,100.1368,100.1957,17300.0
2015-03-17 13:25:00,119.0,119.01,118.91,118.93,5900.0,100.1873,100.1957,100.1115,100.1284,5900.0
2015-03-17 13:30:00,118.93,118.96,118.82,118.83,5400.0,100.1284,100.1536,100.0358,100.0442,5400.0
2015-03-17 13:35:00,118.83,118.85,118.76,118.77,3300.0,100.0442,100.061,99.9852,99.9937,3300.0
2015-03-17 13:40:00,118.76,118.81,118.73,118.79,2000.0,99.9852,100.0273,99.96,100.0105,2000.0
2015-03-17 13:45:00,118.78,118.78,118.66,118.74,4800.0,100.0021,100.0021,99.9011,99.9684,4800.0
2015-03-17 13:50:00,118.74,118.76,118.68,118.7,3300.0,99.9684,99.9852,99.9179,99.9347,3300.0
2015-03-17 13:55:00,118.72,119.0,118.72,118.93,5400.0,99.9516,100.1873,99.9516,100.1284,5400.0
2015-03-17 14:00:00,118.89,119.05,118.89,118.91,3700.0,100.0947,100.2294,100.0947,100.1115,3700.0
2015-03-17 14:05:00,118.91,118.92,118.79,118.81,3500.0,100.1115,100.12,100.0105,100.0273,3500.0
2015-03-17 14:10:00,118.81,118.9,118.81,118.9,8100.0,100.0273,100.1031,100.0273,100.1031,8100.0
2015-03-17 14:15:00,118.92,118.93,118.81,118.93,13100.0,100.12,100.1284,100.0273,100.1284,13100.0
2015-03-17 14:20:00,118.94,118.96,118.91,118.93,16500.0,100.1368,100.1536,100.1115,100.1284,16500.0
2015-03-17 14:25:00,118.95,119.05,118.9,118.96,26600.0,100.1452,100.2294,100.1031,100.1536,26600.0
2015-03-17 14:30:00,118.95,119.02,118.86,118.97,13200.0,100.1452,100.2041,100.0694,100.162,13200.0
2015-03-17 14:35:00,118.97,119.0,118.91,119.0,6800.0,100.162,100.1873,100.1115,100.1873,6800.0
2015-03-17 14:40:00,119.0,119.08,118.96,119.08,10300.0,100.1873,100.2547,100.1536,100.2547,10300.0
2015-03-17 14:45:00,119.1,119.2,119.09,119.17,10700.0,100.2715,100.3557,100.2631,100.3304,10700.0
2015-03-17 14:50:00,119.14,119.33,119.1,119.3,17400.0,100.3052,100.4651,100.2715,100.4399,17400.0
2015-03-17 14:55:00,119.31,119.43,119.31,119.43,7300.0,100.4483,100.5493,100.4483,100.5493,7300.0
2015-03-17 15:00:00,119.45,119.45,119.32,119.33,6600.0,100.5662,100.5662,100.4567,100.4651,6600.0
2015-03-17 15:05:00,119.35,119.35,119.18,119.27,6000.0,100.482,100.482,100.3388,100.4146,6000.0
2015-03-17 15:10:00,119.27,119.4,119.22,119.33,5900.0,100.4146,100.5241,100.3725,100.4651,5900.0
2015-03-17 15:15:00,119.31,119.35,119.26,119.35,4700.0,100.4483,100.482,100.4062,100.482,4700.0
2015-03-17 15:20:00,119.33,119.4,119.28,119.36,7400.0,100.4651,100.5241,100.423,100.4904,7400.0
2015-03-17 15:25:00,119.38,119.49,119.36,119.41,10500.0,100.5072,100.5998,100.4904,100.5325,10500.0
2015-03-17 15:30:00,119.45,119.46,119.36,119.41,7400.0,100.5662,100.5746,100.4904,100.5325,7400.0
2015-03-17 15:35:00,119.38,119.38,119.25,119.32,9000.0,100.5072,100.5072,100.3978,100.4567,9000.0
2015-03-17 15:40:00,119.31,119.35,119.16,119.31,13400.0,100.4483,100.482,100.322,100.4483,13400.0
2015-03-17 15:45:00,119.34,119.5,119.34,119.47,20300.0,100.4736,100.6083,100.4736,100.583,20300.0
2015-03-17 15:50:00,119.5,119.51,119.41,119.44,38100.0,100.6083,100.6167,100.5325,100.5577,38100.0
2015-03-17 15:55:00,119.44,119.52,119.3,119.43,100000.0,100.5577,100.6251,100.4399,100.5493,100000.0
2015-03-18 09:30:00,118.83,118.83,117.51,117.63,18900.0,100.0442,100.0442,98.9329,99.0339,18900.0
2015-03-18 09:35:00,117.52,118.08,117.48,117.8,21000.0,98.9413,99.4127,98.9076,99.177,21000.0
2015-03-18 09:40:00,118.13,118.16,117.86,118.14,18500.0,99.4548,99.4801,99.2275,99.4633,18500.0
2015-03-18 09:45:00,118.15,118.17,117.94,117.96,11600.0,99.4717,99.4885,99.2949,99.3117,11600.0
2015-03-18 09:50:00,118.0,118.01,117.9,117.9,10700.0,99.3454,99.3538,99.2612,99.2612,10700.0
2015-03-18 09:55:00,117.9,117.99,117.89,117.92,15000.0,99.2612,99.337,99.2528,99.278,15000.0
2015-03-18 10:00:00,117.96,118.65,117.94,118.47,14700.0,99.3117,99.8926,99.2949,99.7411,14700.0
2015-03-18 10:05:00,118.52,119.02,118.48,119.02,16600.0,99.7832,100.2041,99.7495,100.2041,16600.0
2015-03-18 10:10:00,119.02,119.02,118.86,118.96,16700.0,100.2041,100.2041,100.0694,100.1536,16700.0
2015-03-18 10:15:00,118.93,119.0,118.86,118.93,12400.0,100.1284,100.1873,100.0694,100.1284,12400.0
2015-03-18 10:20:00,118.92,118.98,118.78,118.84,8000.0,100.12,100.1705,100.0021,100.0526,8000.0
2015-03-18 10:25:00,118.84,118.89,118.73,118.77,9300.0,100.0526,100.0947,99.96,99.9937,9300.0
2015-03-18 10:30:00,118.73,118.76,118.3,118.3,11000.0,99.96,99.9852,99.598,99.598,11000.0
2015-03-18 10:35:00,118.33,118.37,118.23,118.29,6400.0,99.6232,99.6569,99.539,99.5895,6400.0
2015-03-18 10:40:00,118.27,118.46,118.23,118.46,18100.0,99.5727,99.7327,99.539,99.7327,18100.0
2015-03-18 10:45:00,118.46,118.67,118.43,118.56,9600.0,99.7327,99.9095,99.7074,99.8169,9600.0
2015-03-18 10:50:00,118.56,118.72,118.5,118.51,6100.0,99.8169,99.9516,99.7663,99.7748,6100.0
2015-03-18 10:55:00,118.52,118.57,118.49,118.56,6600.0,99.7832,99.8253,99.7579,99.8169,6600.0
2015-03-18 11:00:00,118.57,118.58,118.46,118.51,9900.0,99.8253,99.8337,99.7327,99.7748,9900.0
2015-03-18 11:05:00,118.5,118.71,118.43,118.68,8900.0,99.7663,99.9432,99.7074,99.9179,8900.0
2015-03-18 11:10:00,118.7,118.7,118.58,118.58,3100.0,99.9347,99.9347,99.8337,99.8337,3100.0
2015-03-18 11:15:00,118.56,118.6,118.45,118.47,6300.0,99.8169,99.8505,99.7243,99.7411,6300.0
2015-03-18 11:20:00,118.45,118.48,118.39,118.47,8100.0,99.7243,99.7495,99.6737,99.7411,8100.0
2015-03-18 11:25:00,118.47,118.58,118.44,118.5,8900.0,99.7411,99.8337,99.7158,99.7663,8900.0
2015-03-18 11:30:00,118.48,118.55,118.46,118.54,5900.0,99.7495,99.8084,99.7327,99.8,5900.0
2015-03-18 11:35:00,118.5,118.5,118.39,118.44,6000.0,99.7663,99.7663,99.6737,99.7158,6000.0
2015-03-18 11:40:00,118.43,118.45,118.34,118.39,10300.0,99.7074,99.7243,99.6316,99.6737,10300.0
2015-03-18 11:45:00,118.41,118.44,118.29,118.34,7700.0,99.6906,99.7158,99.5895,99.6316,7700.0
2015-03-18 11:50:00,118.33,118.56,118.29,118.56,10900.0,99.6232,99.8169,99.5895,99.8169,10900.0
2015-03-18 11:55:00,118.55,118.79,118.52,118.73,15100.0,99.8084,100.0105,99.7832,99.96,15100.0
2015-03-18 12:00:00,118.69,118.74,118.65,118.73,9700.0,99.9263,99.9684,99.8926,99.96,9700.0
2015-03-18 12:05:00,118.73,118.73,118.54,118.57,11200.0,99.96,99.96,99.8,99.8253,11200.0
2015-03-18 12:10:00,118.57,118.57,118.51,118.55,5900.0,99.8253,99.8253,99.7748,99.8084,5900.0
2015-03-18 12:15:00,118.53,118.54,118.28,118.31,8300.0,99.7916,99.8,99.5811,99.6064,8300.0
2015-03-18 12:20:00,118.3,118.32,118.17,118.23,8700.0,99.598,99.6148,99.4885,99.539,8700.0
2015-03-18 12:25:00,118.24,118.24,118.14,118.17,4100.0,99.5475,99.5475,99.4633,99.4885,4100.0
2015-03-18 12:30:00,118.2,118.24,118.12,118.22,7400.0,99.5138,99.5475,99.4464,99.5306,7400.0
2015-03-18 12:35:00,118.21,118.38,118.17,118.37,6100.0,99.5222,99.6653,99.4885,99.6569,6100.0
2015-03-18 12:40:00,118.38,118.38,118.24,118.24,3300.0,99.6653,99.6653,99.5475,99.5475,3300.0
2015-03-18 12:45:00,118.26,118.31,118.12,118.16,6000.0,99.5643,99.6064,99.4464,99.4801,6000.0
2015-03-18 12:50:00,118.14,118.14,118.09,118.12,2600.0,99.4633,99.4633,99.4212,99.4464,2600.0
2015-03-18 12:55:00,118.28,118.37,118.25,118.3,4300.0,99.5811,99.6569,99.5559,99.598,4300.0
2015-03-18 13:00:00,118.33,118.4,118.26,118.26,2800.0,99.6232,99.6822,99.5643,99.5643,2800.0
2015-03-18 13:05:00,118.2,118.22,118.1,118.14,4600.0,99.5138,99.5306,99.4296,99.4633,4600.0
2015-03-18 13:10:00,118.15,118.21,118.1,118.21,3500.0,99.4717,99.5222,99.4296,99.5222,3500.0
2015-03-18 13:15:00,118.18,118.29,118.09,118.29,9300.0,99.4969,99.5895,99.4212,99.5895,9300.0
2015-03-18 13:20:00,118.29,118.36,118.21,118.29,7300.0,99.5895,99.6485,99.5222,99.5895,7300.0
2015-03-18 13:25:00,118.26,118.29,118.13,118.15,5200.0,99.5643,99.5895,99.4548,99.4717,5200.0
2015-03-18 13:30:00,118.09,118.14,118.03,118.14,6600.0,99.4212,99.4633,99.3707,99.4633,6600.0
2015-03-18 13:35:00,118.14,118.21,118.02,118.09,6800.0,99.4633,99.5222,99.3622,99.4212,6800.0
2015-03-18 13:40:00,118.11,118.15,118.09,118.12,4600.0,99.438,99.4717,99.4212,99.4464,4600.0
2015-03-18 13:45:00,118.05,118.05,117.91,117.98,10100.0,99.3875,99.3875,99.2696,99.3286,10100.0
2015-03-18 13:50:00,117.99,118.1,117.93,118.1,12400.0,99.337,99.4296,99.2865,99.4296,12400.0
2015-03-18 13:55:00,118.06,118.47,118.03,118.47,8000.0,99.3959,99.7411,99.3707,99.7411,8000.0
2015-03-18 14:00:00,118.32,120.09,118.32,119.82,29600.0,99.6148,101.105,99.6148,100.8777,29600.0
2015-03-18 14:05:00,119.68,119.84,119.56,119.56,41300.0,100.7598,100.8945,100.6588,100.6588,41300.0
2015-03-18 14:10:00,119.59,120.19,119.59,120.15,39200.0,100.684,101.1892,100.684,101.1555,39200.0
2015-03-18 14:15:00,120.16,120.7,120.15,120.51,21700.0,101.1639,101.6186,101.1555,101.4586,21700.0
2015-03-18 14:20:00,120.45,120.73,120.35,120.49,26800.0,101.4081,101.6438,101.3239,101.4418,26800.0
2015-03-18 14:25:00,120.47,120.53,120.26,120.47,13100.0,101.4249,101.4754,101.2481,101.4249,13100.0
2015-03-18 14:30:00,120.46,120.86,120.33,120.79,24800.0,101.4165,101.7533,101.307,101.6943,24800.0
2015-03-18 14:35:00,120.79,120.93,120.77,120.84,13100.0,101.6943,101.8122,101.6775,101.7364,13100.0
2015-03-18 14:40:00,120.86,121.07,120.74,120.94,13300.0,101.7533,101.9301,101.6522,101.8206,13300.0
2015-03-18 14:45:00,120.9,120.93,120.56,120.64,14500.0,101.7869,101.8122,101.5007,101.568,14500.0
2015-03-18 14:50:00,120.65,120.85,120.52,120.77,17100.0,101.5765,101.7448,101.467,101.6775,17100.0
2015-03-18 14:55:00,120.77,121.05,120.61,120.86,27800.0,101.6775,101.9132,101.5428,101.7533,27800.0
2015-03-18 15:00:00,120.87,121.34,120.79,121.34,19300.0,101.7617,102.1574,101.6943,102.1574,19300.0
2015-03-18 15:05:00,121.3,121.5,121.23,121.45,25800.0,102.1237,102.2921,102.0648,102.25,25800.0
2015-03-18 15:10:00,121.43,121.63,121.38,121.56,16800.0,102.2331,102.4015,102.1911,102.3426,16800.0
2015-03-18 15:15:00,121.59,121.75,121.53,121.62,29400.0,102.3679,102.5026,102.3173,102.3931,29400.0
2015-03-18 15:20:00,121.6,121.85,121.57,121.74,19300.0,102.3763,102.5867,102.351,102.4941,19300.0
2015-03-18 15:25:00,121.7,121.7,121.55,121.58,18700.0,102.4605,102.4605,102.3342,102.3594,18700.0
2015-03-18 15:30:00,121.58,121.71,121.39,121.41,20000.0,102.3594,102.4689,102.1995,102.2163,20000.0
2015-03-18 15:35:00,121.43,121.58,121.33,121.57,29100.0,102.2331,102.3594,102.149,102.351,29100.0
2015-03-18 15:40:00,121.57,121.63,121.5,121.63,45000.0,102.351,102.4015,102.2921,102.4015,45000.0
2015-03-18 15:45:00,121.64,121.74,121.54,121.54,57200.0,102.4099,102.4941,102.3258,102.3258,57200.0
2015-03-18 15:50:00,121.55,121.68,121.52,121.65,81400.0,102.3342,102.4436,102.3089,102.4184,81400.0
2015-03-18 15:55:00,121.63,121.68,121.53,121.63,91800.0,102.4015,102.4436,102.3173,102.4015,91800.0
2015-03-19 09:30:00,120.77,120.93,120.18,120.3,30100.0,101.6775,101.8122,101.1808,101.2818,30100.0
2015-03-19 09:35:00,120.25,120.45,120.08,120.44,18700.0,101.2397,101.4081,101.0966,101.3997,18700.0
2015-03-19 09:40:00,120.21,120.21,119.88,119.93,4800.0,101.206,101.206,100.9282,100.9703,4800.0
2015-03-19 09:45:00,119.86,119.89,119.6,119.78,5800.0,100.9113,100.9366,100.6925,100.844,5800.0
2015-03-19 09:50:00,119.79,119.95,119.71,119.93,5800.0,100.8524,100.9871,100.7851,100.9703,5800.0
2015-03-19 09:55:00,119.91,120.31,119.71,120.31,7400.0,100.9534,101.2902,100.7851,101.2902,7400.0
2015-03-19 10:00:00,120.27,120.3,119.96,120.1,4100.0,101.2565,101.2818,100.9955,101.1134,4100.0
2015-03-19 10:05:00,120.04,120.1,119.9,119.93,4600.0,101.0629,101.1134,100.945,100.9703,4600.0
2015-03-19 10:10:00,119.86,120.02,119.74,120.02,5400.0,100.9113,101.0461,100.8103,101.0461,5400.0
2015-03-19 10:15:00,120.04,120.4,120.04,120.4,9400.0,101.0629,101.366,101.0629,101.366,9400.0
2015-03-19 10:20:00,120.4,120.4,120.26,120.27,5300.0,101.366,101.366,101.2481,101.2565,5300.0
2015-03-19 10:25:00,120.29,120.58,120.29,120.4,10300.0,101.2734,101.5175,101.2734,101.366,10300.0
2015-03-19 10:30:00,120.43,120.44,120.05,120.05,5200.0,101.3912,101.3997,101.0713,101.0713,5200.0
2015-03-19 10:35:00,120.02,120.18,120.02,120.18,7500.0,101.0461,101.1808,101.0461,101.1808,7500.0
2015-03-19 10:40:00,120.17,120.23,120.07,120.08,5300.0,101.1723,101.2229,101.0881,101.0966,5300.0
2015-03-19 10:45:00,120.08,120.08,119.92,119.99,4000.0,101.0966,101.0966,100.9619,101.0208,4000.0
2015-03-19 10:50:00,119.95,120.1,119.91,120.09,2600.0,100.9871,101.1134,100.9534,101.105,2600.0
2015-03-19 10:55:00,120.06,120.12,120.02,120.12,6800.0,101.0797,101.1302,101.0461,101.1302,6800.0
2015-03-19 11:00:00,120.14,120.14,119.97,119.97,4900.0,101.1471,101.1471,101.004,101.004,4900.0
2015-03-19 11:05:00,119.95,120.06,119.84,119.87,5500.0,100.9871,101.0797,100.8945,100.9198,5500.0
2015-03-19 11:10:00,119.88,119.98,119.85,119.9,1900.0,100.9282,101.0124,100.9029,100.945,1900.0
2015-03-19 11:15:00,119.91,119.92,119.8,119.82,6500.0,100.9534,100.9619,100.8608,100.8777,6500.0
2015-03-19 11:20:00,119.81,119.82,119.66,119.71,3900.0,100.8693,100.8777,100.743,100.7851,3900.0
2015-03-19 11:25:00,119.71,119.73,119.46,119.46,5400.0,100.7851,100.8019,100.5746,100.5746,5400.0
2015-03-19 11:30:00,119.45,119.45,119.27,119.36,6600.0,100.5662,100.5662,100.4146,100.4904,6600.0
2015-03-19 11:35:00,119.38,119.41,119.26,119.29,3400.0,100.5072,100.5325,100.4062,100.4315,3400.0
2015-03-19 11:40:00,119.29,119.29,119.07,119.1,3600.0,100.4315,100.4315,100.2462,100.2715,3600.0
2015-03-19 11:45:00,119.08,119.1,118.86,118.98,32300.0,100.2547,100.2715,100.0694,100.1705,32300.0
2015-03-19 11:50:00,118.98,119.12,118.96,119.05,14100.0,100.1705,100.2883,100.1536,100.2294,14100.0
2015-03-19 11:55:00,119.07,119.08,118.99,119.02,4200.0,100.2462,100.2547,100.1789,100.2041,4200.0
2015-03-19 12:00:00,118.99,119.11,118.99,119.09,9800.0,100.1789,100.2799,100.1789,100.2631,9800.0
2015-03-19 12:05:00,119.12,119.17,119.1,119.15,2700.0,100.2883,100.3304,100.2715,100.3136,2700.0
2015-03-19 12:10:00,119.13,119.15,119.06,119.14,4700.0,100.2968,100.3136,100.2378,100.3052,4700.0
2015-03-19 12:15:00,119.16,119.16,119.04,119.07,2700.0,100.322,100.322,100.221,100.2462,2700.0
2015-03-19 12:20:00,119.09,119.09,118.95,118.95,3600.0,100.2631,100.2631,100.1452,100.1452,3600.0
2015-03-19 12:25:00,118.97,119.09,118.95,119.09,4200.0,100.162,100.2631,100.1452,100.2631,4200.0
2015-03-19 12:30:00,119.07,119.07,118.96,118.99,3600.0,100.2462,100.2462,100.1536,100.1789,3600.0
2015-03-19 12:35:00,118.95,118.98,118.84,118.87,5600.0,100.1452,100.1705,100.0526,100.0779,5600.0
2015-03-19 12:40:00,118.86,119.06,118.86,119.06,3100.0,100.0694,100.2378,100.0694,100.2378,3100.0
2015-03-19 12:45:00,119.03,119.14,119.03,119.08,4000.0,100.2126,100.3052,100.2126,100.2547,4000.0
2015-03-19 12:50:00,119.08,119.09,119.01,119.07,3900.0,100.2547,100.2631,100.1957,100.2462,3900.0
2015-03-19 12:55:00,119.08,119.22,119.07,119.21,2400.0,100.2547,100.3725,100.2462,100.3641,2400.0
2015-03-19 13:00:00,119.2,119.26,119.12,119.21,5000.0,100.3557,100.4062,100.2883,100.3641,5000.0
2015-03-19 13:05:00,119.26,119.26,119.2,119.23,1200.0,100.4062,100.4062,100.3557,100.3809,1200.0
2015-03-19 13:10:00,119.26,119.29,119.19,119.25,4200.0,100.4062,100.4315,100.3473,100.3978,4200.0
2015-03-19 13:15:00,119.27,119.45,119.27,119.45,5200.0,100.4146,100.5662,100.4146,100.5662,5200.0
2015-03-19 13:20:00,119.5,119.6,119.5,119.6,5200.0,100.6083,100.6925,100.6083,100.6925,5200.0
2015-03-19 13:25:00,119.57,119.67,119.56,119.59,4100.0,100.6672,100.7514,100.6588,100.684,4100.0
2015-03-19 13:30:00,119.6,119.65,119.56,119.62,3200.0,100.6925,100.7345,100.6588,100.7093,3200.0
2015-03-19 13:35:00,119.6,119.6,119.5,119.52,4400.0,100.6925,100.6925,100.6083,100.6251,4400.0
2015-03-19 13:40:00,119.49,119.53,119.41,119.5,8400.0,100.5998,100.6335,100.5325,100.6083,8400.0
2015-03-19 13:45:00,119.53,119.56,119.46,119.49,6100.0,100.6335,100.6588,100.5746,100.5998,6100.0
2015-03-19 13:50:00,119.48,119.56,119.39,119.56,5800.0,100.5914,100.6588,100.5156,100.6588,5800.0
2015-03-19 13:55:00,119.53,119.58,119.37,119.39,9600.0,100.6335,100.6756,100.4988,100.5156,9600.0
2015-03-19 14:00:00,119.39,119.39,119.31,119.36,4000.0,100.5156,100.5156,100.4483,100.4904,4000.0
2015-03-19 14:05:00,119.37,119.55,119.34,119.54,4600.0,100.4988,100.6504,100.4736,100.6419,4600.0
2015-03-19 14:10:00,119.55,119.66,119.55,119.56,6300.0,100.6504,100.743,100.6504,100.6588,6300.0
2015-03-19 14:15:00,119.54,119.58,119.35,119.41,6100.0,100.6419,100.6756,100.482,100.5325,6100.0
2015-03-19 14:20:00,119.38,119.38,119.2,119.22,4700.0,100.5072,100.5072,100.3557,100.3725,4700.0
2015-03-19 14:25:00,119.19,119.34,119.19,119.34,6300.0,100.3473,100.4736,100.3473,100.4736,6300.0
2015-03-19 14:30:00,119.33,119.39,119.28,119.29,4600.0,100.4651,100.5156,100.423,100.4315,4600.0
2015-03-19 14:35:00,119.28,119.29,119.16,119.26,7100.0,100.423,100.4315,100.322,100.4062,7100.0
2015-03-19 14:40:00,119.28,119.43,119.25,119.4,6900.0,100.423,100.5493,100.3978,100.5241,6900.0
2015-03-19 14:45:00,119.42,119.51,119.39,119.46,5300.0,100.5409,100.6167,100.5156,100.5746,5300.0
2015-03-19 14:50:00,119.48,119.53,119.48,119.48,10800.0,100.5914,100.6335,100.5914,100.5914,10800.0
2015-03-19 14:55:00,119.5,119.55,119.47,119.55,9600.0,100.6083,100.6504,100.583,100.6504,9600.0
2015-03-19 15:00:00,119.55,119.63,119.52,119.58,6900.0,100.6504,100.7177,100.6251,100.6756,6900.0
2015-03-19 15:05:00,119.57,119.62,119.41,119.42,8100.0,100.6672,100.7093,100.5325,100.5409,8100.0
2015-03-19 15:10:00,119.42,119.58,119.41,119.52,20600.0,100.5409,100.6756,100.5325,100.6251,20600.0
2015-03-19 15:15:00,119.52,119.52,119.35,119.35,8100.0,100.6251,100.6251,100.482,100.482,8100.0
2015-03-19 15:20:00,119.37,119.51,119.32,119.4,11900.0,100.4988,100.6167,100.4567,100.5241,11900.0
2015-03-19 15:25:00,119.41,119.65,119.41,119.64,8000.0,100.5325,100.7345,100.5325,100.7261,8000.0
2015-03-19 15:30:00,119.64,119.72,119.55,119.71,12100.0,100.7261,100.7935,100.6504,100.7851,12100.0
2015-03-19 15:35:00,119.68,119.68,119.56,119.59,12000.0,100.7598,100.7598,100.6588,100.684,12000.0
2015-03-19 15:40:00,119.62,119.62,119.33,119.34,10900.0,100.7093,100.7093,100.4651,100.4736,10900.0
2015-03-19 15:45:00,119.36,119.57,119.34,119.55,22000.0,100.4904,100.6672,100.4736,100.6504,22000.0
2015-03-19 15:50:00,119.54,119.57,119.42,119.57,20400.0,100.6419,100.6672,100.5409,100.6672,20400.0
2015-03-19 15:55:00,119.57,119.63,119.53,119.54,35600.0,100.6672,100.7177,100.6335,100.6419,35600.0
2015-03-20 09:30:00,119.74,120.05,119.74,119.82,151600.0,100.8103,101.0713,100.8103,100.8777,151600.0
2015-03-20 09:35:00,119.81,119.86,119.47,119.62,10800.0,100.8693,100.9113,100.583,100.7093,10800.0
2015-03-20 09:40:00,119.7,119.93,119.7,119.85,30900.0,100.7766,100.9703,100.7766,100.9029,30900.0
2015-03-20 09:45:00,119.84,120.01,119.74,119.9,26200.0,100.8945,101.0376,100.8103,100.945,26200.0
2015-03-20 09:50:00,119.9,120.26,119.88,119.91,28700.0,100.945,101.2481,100.9282,100.9534,28700.0
2015-03-20 09:55:00,119.91,120.0,119.58,119.58,18600.0,100.9534,101.0292,100.6756,100.6756,18600.0
2015-03-20 10:00:00,119.53,119.57,119.3,119.36,19300.0,100.6335,100.6672,100.4399,100.4904,19300.0
2015-03-20 10:05:00,119.32,119.37,119.28,119.34,5700.0,100.4567,100.4988,100.423,100.4736,5700.0
2015-03-20 10:10:00,119.34,119.48,119.28,119.43,6500.0,100.4736,100.5914,100.423,100.5493,6500.0
2015-03-20 10:15:00,119.4,119.4,119.2,119.31,10300.0,100.5241,100.5241,100.3557,100.4483,10300.0
2015-03-20 10:20:00,119.31,119.31,119.17,119.26,5800.0,100.4483,100.4483,100.3304,100.4062,5800.0
2015-03-20 10:25:00,119.26,119.47,119.26,119.43,7900.0,100.4062,100.583,100.4062,100.5493,7900.0
2015-03-20 10:30:00,119.4,119.44,119.26,119.43,12400.0,100.5241,100.5577,100.4062,100.5493,12400.0
2015-03-20 10:35:00,119.43,119.68,119.35,119.68,7900.0,100.5493,100.7598,100.482,100.7598,7900.0
2015-03-20 10:40:00,119.63,119.75,119.62,119.7,6600.0,100.7177,100.8187,100.7093,100.7766,6600.0
2015-03-20 10:45:00,119.69,119.86,119.69,119.8,11800.0,100.7682,100.9113,100.7682,100.8608,11800.0
2015-03-20 10:50:00,119.81,119.86,119.78,119.81,6400.0,100.8693,100.9113,100.844,100.8693,6400.0
2015-03-20 10:55:00,119.77,119.8,119.73,119.76,8600.0,100.8356,100.8608,100.8019,100.8272,8600.0
2015-03-20 11:00:00,119.77,119.95,119.76,119.95,7300.0,100.8356,100.9871,100.8272,100.9871,7300.0
2015-03-20 11:05:00,119.95,119.98,119.83,119.85,6200.0,100.9871,101.0124,100.8861,100.9029,6200.0
2015-03-20 11:10:00,119.86,119.86,119.74,119.8,4200.0,100.9113,100.9113,100.8103,100.8608,4200.0
2015-03-20 11:15:00,119.75,119.84,119.75,119.78,4800.0,100.8187,100.8945,100.8187,100.844,4800.0
2015-03-20 11:20:00,119.79,120.08,119.79,120.08,6200.0,100.8524,101.0966,100.8524,101.0966,6200.0
2015-03-20 11:25:00,120.12,120.19,120.12,120.13,4700.0,101.1302,101.1892,101.1302,101.1387,4700.0
2015-03-20 11:30:00,120.13,120.15,120.06,120.1,4200.0,101.1387,101.1555,101.0797,101.1134,4200.0
2015-03-20 11:35:00,120.1,120.11,120.06,120.07,4800.0,101.1134,101.1218,101.0797,101.0881,4800.0
2015-03-20 11:40:00,120.09,120.16,120.0,120.0,4100.0,101.105,101.1639,101.0292,101.0292,4100.0
2015-03-20 11:45:00,120.01,120.07,120.01,120.06,3700.0,101.0376,101.0881,101.0376,101.0797,3700.0
2015-03-20 11:50:00,120.07,120.19,120.07,120.19,7700.0,101.0881,101.1892,101.0881,101.1892,7700.0
2015-03-20 11:55:00,120.14,120.18,120.12,120.16,3900.0,101.1471,101.1808,101.1302,101.1639,3900.0
2015-03-20 12:00:00,120.16,120.18,120.13,120.18,4600.0,101.1639,101.1808,101.1387,101.1808,4600.0
2015-03-20 12:05:00,120.14,120.31,120.14,120.31,10100.0,101.1471,101.2902,101.1471,101.2902,10100.0
2015-03-20 12:10:00,120.27,120.28,120.22,120.24,3000.0,101.2565,101.2649,101.2144,101.2313,3000.0
2015-03-20 12:15:00,120.21,120.25,120.13,120.24,4200.0,101.206,101.2397,101.1387,101.2313,4200.0
2015-03-20 12:20:00,120.21,120.23,120.07,120.14,5200.0,101.206,101.2229,101.0881,101.1471,5200.0
2015-03-20 12:25:00,120.12,120.22,120.08,120.22,5000.0,101.1302,101.2144,101.0966,101.2144,5000.0
2015-03-20 12:30:00,120.22,120.26,120.19,120.23,6000.0,101.2144,101.2481,101.1892,101.2229,6000.0
2015-03-20 12:35:00,120.23,120.3,120.21,120.24,4900.0,101.2229,101.2818,101.206,101.2313,4900.0
2015-03-20 12:40:00,120.26,120.47,120.26,120.47,21500.0,101.2481,101.4249,101.2481,101.4249,21500.0
2015-03-20 12:45:00,120.46,120.53,120.46,120.51,4000.0,101.4165,101.4754,101.4165,101.4586,4000.0
2015-03-20 12:50:00,120.53,120.67,120.52,120.62,6700.0,101.4754,101.5933,101.467,101.5512,6700.0
2015-03-20 12:55:00,120.64,120.77,120.64,120.74,15100.0,101.568,101.6775,101.568,101.6522,15100.0
2015-03-20 13:00:00,120.72,120.85,120.72,120.85,8400.0,101.6354,101.7448,101.6354,101.7448,8400.0
2015-03-20 13:05:00,120.83,120.91,120.81,120.89,7700.0,101.728,101.7954,101.7112,101.7785,7700.0
2015-03-20 13:10:00,120.89,120.92,120.78,120.83,5700.0,101.7785,101.8038,101.6859,101.728,5700.0
2015-03-20 13:15:00,120.84,120.93,120.8,120.9,5700.0,101.7364,101.8122,101.7027,101.7869,5700.0
2015-03-20 13:20:00,120.88,120.89,120.79,120.82,3500.0,101.7701,101.7785,101.6943,101.7196,3500.0
2015-03-20 13:25:00,120.83,120.85,120.73,120.73,4100.0,101.728,101.7448,101.6438,101.6438,4100.0
2015-03-20 13:30:00,120.74,120.92,120.74,120.92,5100.0,101.6522,101.8038,101.6522,101.8038,5100.0
2015-03-20 13:35:00,120.89,121.0,120.87,120.98,12500.0,101.7785,101.8711,101.7617,101.8543,12500.0
2015-03-20 13:40:00,120.98,120.98,120.9,120.92,10600.0,101.8543,101.8543,101.7869,101.8038,10600.0
2015-03-20 13:45:00,120.91,120.99,120.91,120.96,11100.0,101.7954,101.8627,101.7954,101.8374,11100.0
2015-03-20 13:50:00,120.97,120.97,120.85,120.86,13600.0,101.8459,101.8459,101.7448,101.7533,13600.0
2015-03-20 13:55:00,120.85,120.88,120.83,120.86,10600.0,101.7448,101.7701,101.728,101.7533,10600.0
2015-03-20 14:00:00,120.88,120.92,120.88,120.9,7700.0,101.7701,101.8038,101.7701,101.7869,7700.0
2015-03-20 14:05:00,120.89,120.92,120.82,120.88,9400.0,101.7785,101.8038,101.7196,101.7701,9400.0
2015-03-20 14:10:00,120.88,120.88,120.73,120.84,11900.0,101.7701,101.7701,101.6438,101.7364,11900.0
2015-03-20 14:15:00,120.84,120.84,120.68,120.68,10600.0,101.7364,101.7364,101.6017,101.6017,10600.0
2015-03-20 14:20:00,120.67,120.7,120.62,120.63,8400.0,101.5933,101.6186,101.5512,101.5596,8400.0
2015-03-20 14:25:00,120.63,120.63,120.51,120.54,9000.0,101.5596,101.5596,101.4586,101.4838,9000.0
2015-03-20 14:30:00,120.54,120.56,120.5,120.53,13100.0,101.4838,101.5007,101.4502,101.4754,13100.0
2015-03-20 14:35:00,120.54,120.61,120.53,120.58,5700.0,101.4838,101.5428,101.4754,101.5175,5700.0
2015-03-20 14:40:00,120.55,120.57,120.44,120.49,15100.0,101.4923,101.5091,101.3997,101.4418,15100.0
2015-03-20 14:45:00,120.49,120.53,120.43,120.53,7800.0,101.4418,101.4754,101.3912,101.4754,7800.0
2015-03-20 14:50:00,120.52,120.55,120.33,120.49,46200.0,101.467,101.4923,101.307,101.4418,46200.0
2015-03-20 14:55:00,120.49,120.59,120.49,120.57,5700.0,101.4418,101.5259,101.4418,101.5091,5700.0
2015-03-20 15:00:00,120.59,120.69,120.59,120.67,10600.0,101.5259,101.6101,101.5259,101.5933,10600.0
2015-03-20 15:05:00,120.68,120.69,120.56,120.61,11700.0,101.6017,101.6101,101.5007,101.5428,11700.0
2015-03-20 15:10:00,120.6,120.73,120.55,120.55,9500.0,101.5344,101.6438,101.4923,101.4923,9500.0
2015-03-20 15:15:00,120.55,120.56,120.41,120.42,44600.0,101.4923,101.5007,101.3744,101.3828,44600.0
2015-03-20 15:20:00,120.4,120.43,120.27,120.43,11700.0,101.366,101.3912,101.2565,101.3912,11700.0
2015-03-20 15:25:00,120.42,120.43,120.32,120.35,14500.0,101.3828,101.3912,101.2986,101.3239,14500.0
2015-03-20 15:30:00,120.34,120.47,120.34,120.45,15600.0,101.3155,101.4249,101.3155,101.4081,15600.0
2015-03-20 15:35:00,120.46,120.54,120.44,120.53,33300.0,101.4165,101.4838,101.3997,101.4754,33300.0
2015-03-20 15:40:00,120.56,120.58,120.47,120.5,21300.0,101.5007,101.5175,101.4249,101.4502,21300.0
2015-03-20 15:45:00,120.46,120.55,120.42,120.51,39700.0,101.4165,101.4923,101.3828,101.4586,39700.0
2015-03-20 15:50:00,120.5,120.53,120.41,120.44,45300.0,101.4502,101.4754,101.3744,101.3997,45300.0
2015-03-20 15:55:00,120.44,120.49,120.17,120.2,98300.0,101.3997,101.4418,101.1723,101.1976,98300.0
2015-03-23 09:30:00,120.85,120.86,120.31,120.69,27700.0,101.7448,101.7533,101.2902,101.6101,27700.0
2015-03-23 09:35:00,120.68,120.75,120.1,120.1,7400.0,101.6017,101.6606,101.1134,101.1134,7400.0
2015-03-23 09:40:00,120.17,120.31,119.97,120.19,12200.0,101.1723,101.2902,101.004,101.1892,12200.0
2015-03-23 09:45:00,120.18,120.19,119.89,119.89,8600.0,101.1808,101.1892,100.9366,100.9366,8600.0
2015-03-23 09:50:00,119.9,119.9,119.05,119.16,10500.0,100.945,100.945,100.2294,100.322,10500.0
2015-03-23 09:55:00,119.17,119.19,118.74,119.12,14600.0,100.3304,100.3473,99.9684,100.2883,14600.0
2015-03-23 10:00:00,119.11,119.54,119.11,119.48,11800.0,100.2799,100.6419,100.2799,100.5914,11800.0
2015-03-23 10:05:00,119.42,119.5,119.37,119.38,13500.0,100.5409,100.6083,100.4988,100.5072,13500.0
2015-03-23 10:10:00,119.45,119.63,119.34,119.57,10200.0,100.5662,100.7177,100.4736,100.6672,10200.0
2015-03-23 10:15:00,119.53,119.53,119.39,119.45,5200.0,100.6335,100.6335,100.5156,100.5662,5200.0
2015-03-23 10:20:00,119.45,119.54,119.42,119.52,4900.0,100.5662,100.6419,100.5409,100.6251,4900.0
2015-03-23 10:25:00,119.53,119.54,119.45,119.5,5700.0,100.6335,100.6419,100.5662,100.6083,5700.0
2015-03-23 10:30:00,119.52,119.53,119.41,119.44,6600.0,100.6251,100.6335,100.5325,100.5577,6600.0
2015-03-23 10:35:00,119.42,119.44,119.22,119.31,11800.0,100.5409,100.5577,100.3725,100.4483,11800.0
2015-03-23 10:40:00,119.32,119.5,119.32,119.5,3200.0,100.4567,100.6083,100.4567,100.6083,3200.0
2015-03-23 10:45:00,119.5,119.61,119.5,119.57,6000.0,100.6083,100.7009,100.6083,100.6672,6000.0
2015-03-23 10:50:00,119.59,119.75,119.58,119.66,6200.0,100.684,100.8187,100.6756,100.743,6200.0
2015-03-23 10:55:00,119.63,119.65,119.56,119.63,4100.0,100.7177,100.7345,100.6588,100.7177,4100.0
2015-03-23 11:00:00,119.6,119.65,119.54,119.63,9400.0,100.6925,100.7345,100.6419,100.7177,9400.0
2015-03-23 11:05:00,119.65,119.65,119.53,119.59,5600.0,100.7345,100.7345,100.6335,100.684,5600.0
2015-03-23 11:10:00,119.57,119.66,119.55,119.61,7300.0,100.6672,100.743,100.6504,100.7009,7300.0
2015-03-23 11:15:00,119.63,119.67,119.51,119.51,6600.0,100.7177,100.7514,100.6167,100.6167,6600.0
2015-03-23 11:20:00,119.51,119.51,119.37,119.41,8800.0,100.6167,100.6167,100.4988,100.5325,8800.0
2015-03-23 11:25:00,119.41,119.44,119.39,119.41,5600.0,100.5325,100.5577,100.5156,100.5325,5600.0
2015-03-23 11:30:00,119.42,119.47,119.34,119.39,8300.0,100.5409,100.583,100.4736,100.5156,8300.0
2015-03-23 11:35:00,119.35,119.51,119.35,119.51,5300.0,100.482,100.6167,100.482,100.6167,5300.0
2015-03-23 11:40:00,119.53,119.57,119.47,119.47,3500.0,100.6335,100.6672,100.583,100.583,3500.0
2015-03-23 11:45:00,119.47,119.68,119.45,119.61,8100.0,100.583,100.7598,100.5662,100.7009,8100.0
2015-03-23 11:50:00,119.6,119.61,119.52,119.54,4800.0,100.6925,100.7009,100.6251,100.6419,4800.0
2015-03-23 11:55:00,119.51,119.54,119.43,119.43,6200.0,100.6167,100.6419,100.5493,100.5493,6200.0
2015-03-23 12:00:00,119.43,119.54,119.42,119.54,4000.0,100.5493,100.6419,100.5409,100.6419,4000.0
2015-03-23 12:05:00,119.55,119.61,119.5,119.5,3600.0,100.6504,100.7009,100.6083,100.6083,3600.0
2015-03-23 12:10:00,119.5,119.52,119.41,119.47,4500.0,100.6083,100.6251,100.5325,100.583,4500.0
2015-03-23 12:15:00,119.45,119.48,119.41,119.44,5100.0,100.5662,100.5914,100.5325,100.5577,5100.0
2015-03-23 12:20:00,119.42,119.57,119.39,119.54,8800.0,100.5409,100.6672,100.5156,100.6419,8800.0
2015-03-23 12:25:00,119.55,119.66,119.53,119.65,12000.0,100.6504,100.743,100.6335,100.7345,12000.0
2015-03-23 12:30:00,119.68,119.8,119.68,119.78,3300.0,100.7598,100.8608,100.7598,100.844,3300.0
2015-03-23 12:35:00,119.8,119.8,119.62,119.63,7400.0,100.8608,100.8608,100.7093,100.7177,7400.0
2015-03-23 12:40:00,119.61,119.66,119.56,119.64,3200.0,100.7009,100.743,100.6588,100.7261,3200.0
2015-03-23 12:45:00,119.63,119.63,119.48,119.5,8500.0,100.7177,100.7177,100.5914,100.6083,8500.0
2015-03-23 12:50:00,119.51,119.51,119.47,119.48,2200.0,100.6167,100.6167,100.583,100.5914,2200.0
2015-03-23 12:55:00,119.45,119.46,119.4,119.45,2900.0,100.5662,100.5746,100.5241,100.5662,2900.0
2015-03-23 13:00:00,119.43,119.46,119.4,119.42,7000.0,100.5493,100.5746,100.5241,100.5409,7000.0
2015-03-23 13:05:00,119.44,119.54,119.42,119.54,4900.0,100.5577,100.6419,100.5409,100.6419,4900.0
2015-03-23 13:10:00,119.54,119.58,119.53,119.55,4600.0,100.6419,100.6756,100.6335,100.6504,4600.0
2015-03-23 13:15:00,119.55,119.55,119.33,119.36,13600.0,100.6504,100.6504,100.4651,100.4904,13600.0
2015-03-23 13:20:00,119.35,119.37,119.32,119.32,4800.0,100.482,100.4988,100.4567,100.4567,4800.0
2015-03-23 13:25:00,119.33,119.33,119.22,119.22,6000.0,100.4651,100.4651,100.3725,100.3725,6000.0
2015-03-23 13:30:00,119.22,119.22,119.12,119.16,10400.0,100.3725,100.3725,100.2883,100.322,10400.0
2015-03-23 13:35:00,119.18,119.27,119.14,119.25,11000.0,100.3388,100.4146,100.3052,100.3978,11000.0
2015-03-23 13:40:00,119.25,119.27,119.22,119.26,4200.0,100.3978,100.4146,100.3725,100.4062,4200.0
2015-03-23 13:45:00,119.24,119.27,119.16,119.17,13400.0,100.3894,100.4146,100.322,100.3304,13400.0
2015-03-23 13:50:00,119.16,119.19,119.09,119.09,14500.0,100.322,100.3473,100.2631,100.2631,14500.0
2015-03-23 13:55:00,119.1,119.1,119.01,119.02,11000.0,100.2715,100.2715,100.1957,100.2041,11000.0
2015-03-23 14:00:00,119.02,119.2,119.01,119.2,16100.0,100.2041,100.3557,100.1957,100.3557,16100.0
2015-03-23 14:05:00,119.2,119.4,119.2,119.39,7500.0,100.3557,100.5241,100.3557,100.5156,7500.0
2015-03-23 14:10:00,119.41,119.5,119.39,119.48,7400.0,100.5325,100.6083,100.5156,100.5914,7400.0
2015-03-23 14:15:00,119.5,119.5,119.35,119.44,30700.0,100.6083,100.6083,100.482,100.5577,30700.0
2015-03-23 14:20:00,119.44,119.48,119.44,119.48,5200.0,100.5577,100.5914,100.5577,100.5914,5200.0
2015-03-23 14:25:00,119.49,119.52,119.37,119.39,7300.0,100.5998,100.6251,100.4988,100.5156,7300.0
2015-03-23 14:30:00,119.4,119.4,119.24,119.24,4800.0,100.5241,100.5241,100.3894,100.3894,4800.0
2015-03-23 14:35:00,119.24,119.25,119.17,119.19,10800.0,100.3894,100.3978,100.3304,100.3473,10800.0
2015-03-23 14:40:00,119.19,119.26,119.18,119.23,8600.0,100.3473,100.4062,100.3388,100.3809,8600.0
2015-03-23 14:45:00,119.23,119.23,119.0,119.03,10300.0,100.3809,100.3809,100.1873,100.2126,10300.0
2015-03-23 14:50:00,119.01,119.1,118.99,119.1,14000.0,100.1957,100.2715,100.1789,100.2715,14000.0
2015-03-23 14:55:00,119.08,119.2,119.08,119.19,7900.0,100.2547,100.3557,100.2547,100.3473,7900.0
2015-03-23 15:00:00,119.2,119.25,119.19,119.25,5800.0,100.3557,100.3978,100.3473,100.3978,5800.0
2015-03-23 15:05:00,119.25,119.34,119.23,119.34,14100.0,100.3978,100.4736,100.3809,100.4736,14100.0
2015-03-23 15:10:00,119.34,119.35,119.11,119.13,12300.0,100.4736,100.482,100.2799,100.2968,12300.0
2015-03-23 15:15:00,119.14,119.16,119.09,119.1,15500.0,100.3052,100.322,100.2631,100.2715,15500.0
2015-03-23 15:20:00,119.09,119.32,119.09,119.3,20700.0,100.2631,100.4567,100.2631,100.4399,20700.0
2015-03-23 15:25:00,119.29,119.29,119.15,119.17,24100.0,100.4315,100.4315,100.3136,100.3304,24100.0
2015-03-23 15:30:00,119.18,119.32,119.18,119.3,20100.0,100.3388,100.4567,100.3388,100.4399,20100.0
2015-03-23 15:35:00,119.33,119.45,119.32,119.43,13200.0,100.4651,100.5662,100.4567,100.5493,13200.0
2015-03-23 15:40:00,119.44,119.46,119.32,119.33,18600.0,100.5577,100.5746,100.4567,100.4651,18600.0
2015-03-23 15:45:00,119.34,119.48,119.34,119.47,28300.0,100.4736,100.5914,100.4736,100.583,28300.0
2015-03-23 15:50:00,119.46,119.47,119.28,119.32,25500.0,100.5746,100.583,100.423,100.4567,25500.0
2015-03-23 15:55:00,119.31,119.33,119.04,119.04,72400.0,100.4483,100.4651,100.221,100.221,72400.0
2015-03-24 09:30:00,119.11,119.11,118.75,118.75,7800.0,100.2799,100.2799,99.9768,99.9768,7800.0
2015-03-24 09:35:00,118.77,118.82,118.53,118.64,4200.0,99.9937,100.0358,99.7916,99.8842,4200.0
2015-03-24 09:40:00,118.55,118.64,118.26,118.53,5300.0,99.8084,99.8842,99.5643,99.7916,5300.0
2015-03-24 09:45:00,118.6,118.82,118.59,118.76,4900.0,99.8505,100.0358,99.8421,99.9852,4900.0
2015-03-24 09:50:00,118.79,119.11,118.79,119.08,8200.0,100.0105,100.2799,100.0105,100.2547,8200.0
2015-03-24 09:55:00,119.06,119.06,118.76,119.0,15000.0,100.2378,100.2378,99.9852,100.1873,15000.0
2015-03-24 10:00:00,118.99,119.25,118.96,119.25,5800.0,100.1789,100.3978,100.1536,100.3978,5800.0
2015-03-24 10:05:00,119.24,119.52,119.24,119.47,8200.0,100.3894,100.6251,100.3894,100.583,8200.0
2015-03-24 10:10:00,119.43,119.46,119.28,119.29,9400.0,100.5493,100.5746,100.423,100.4315,9400.0
2015-03-24 10:15:00,119.28,119.5,119.23,119.45,17900.0,100.423,100.6083,100.3809,100.5662,17900.0
2015-03-24 10:20:00,119.46,119.57,119.41,119.44,11800.0,100.5746,100.6672,100.5325,100.5577,11800.0
2015-03-24 10:25:00,119.44,119.49,119.32,119.46,13400.0,100.5577,100.5998,100.4567,100.5746,13400.0
2015-03-24 10:30:00,119.42,119.56,119.42,119.56,6000.0,100.5409,100.6588,100.5409,100.6588,6000.0
2015-03-24 10:35:00,119.51,119.57,119.48,119.54,6100.0,100.6167,100.6672,100.5914,100.6419,6100.0
2015-03-24 10:40:00,119.52,119.57,119.37,119.4,13100.0,100.6251,100.6672,100.4988,100.5241,13100.0
2015-03-24 10:45:00,119.37,119.43,119.37,119.37,4200.0,100.4988,100.5493,100.4988,100.4988,4200.0
2015-03-24 10:50:00,119.37,119.61,119.36,119.54,3600.0,100.4988,100.7009,100.4904,100.6419,3600.0
2015-03-24 10:55:00,119.54,119.61,119.52,119.56,3500.0,100.6419,100.7009,100.6251,100.6588,3500.0
2015-03-24 11:00:00,119.59,119.6,119.42,119.57,9600.0,100.684,100.6925,100.5409,100.6672,9600.0
2015-03-24 11:05:00,119.53,119.7,119.51,119.57,12600.0,100.6335,100.7766,100.6167,100.6672,12600.0
2015-03-24 11:10:00,119.58,119.63,119.52,119.58,4000.0,100.6756,100.7177,100.6251,100.6756,4000.0
2015-03-24 11:15:00,119.57,119.67,119.51,119.63,4700.0,100.6672,100.7514,100.6167,100.7177,4700.0
2015-03-24 11:20:00,119.65,119.77,119.63,119.7,9900.0,100.7345,100.8356,100.7177,100.7766,9900.0
2015-03-24 11:25:00,119.67,119.77,119.64,119.75,4500.0,100.7514,100.8356,100.7261,100.8187,4500.0
2015-03-24 11:30:00,119.75,119.78,119.73,119.74,5300.0,100.8187,100.844,100.8019,100.8103,5300.0
2015-03-24 11:35:00,119.75,119.84,119.73,119.78,7200.0,100.8187,100.8945,100.8019,100.844,7200.0
2015-03-24 11:40:00,119.78,119.78,119.59,119.62,5700.0,100.844,100.844,100.684,100.7093,5700.0
2015-03-24 11:45:00,119.63,119.67,119.62,119.67,3600.0,100.7177,100.7514,100.7093,100.7514,3600.0
2015-03-24 11:50:00,119.65,119.75,119.64,119.75,2800.0,100.7345,100.8187,100.7261,100.8187,2800.0
2015-03-24 11:55:00,119.74,119.79,119.72,119.75,5600.0,100.8103,100.8524,100.7935,100.8187,5600.0
2015-03-24 12:00:00,119.74,119.8,119.73,119.8,3700.0,100.8103,100.8608,100.8019,100.8608,3700.0
2015-03-24 12:05:00,119.78,119.78,119.74,119.76,4200.0,100.844,100.844,100.8103,100.8272,4200.0
2015-03-24 12:10:00,119.75,119.95,119.74,119.95,4200.0,100.8187,100.9871,100.8103,100.9871,4200.0
2015-03-24 12:15:00,119.91,119.94,119.84,119.91,3300.0,100.9534,100.9787,100.8945,100.9534,3300.0
2015-03-24 12:20:00,119.87,119.87,119.75,119.78,4200.0,100.9198,100.9198,100.8187,100.844,4200.0
2015-03-24 12:25:00,119.83,119.86,119.82,119.83,5500.0,100.8861,100.9113,100.8777,100.8861,5500.0
2015-03-24 12:30:00,119.84,119.89,119.78,119.83,5000.0,100.8945,100.9366,100.844,100.8861,5000.0
2015-03-24 12:35:00,119.81,119.85,119.76,119.84,5400.0,100.8693,100.9029,100.8272,100.8945,5400.0
2015-03-24 12:40:00,119.84,120.01,119.84,119.96,17300.0,100.8945,101.0376,100.8945,100.9955,17300.0
2015-03-24 12:45:00,119.93,120.05,119.87,119.91,7200.0,100.9703,101.0713,100.9198,100.9534,7200.0
2015-03-24 12:50:00,119.84,119.87,119.79,119.83,3100.0,100.8945,100.9198,100.8524,100.8861,3100.0
2015-03-24 12:55:00,119.85,119.93,119.85,119.86,2400.0,100.9029,100.9703,100.9029,100.9113,2400.0
2015-03-24 13:00:00,119.82,119.98,119.82,119.98,4500.0,100.8777,101.0124,100.8777,101.0124,4500.0
2015-03-24 13:05:00,119.96,119.98,119.92,119.95,1800.0,100.9955,101.0124,100.9619,100.9871,1800.0
2015-03-24 13:10:00,119.89,119.98,119.84,119.98,2400.0,100.9366,101.0124,100.8945,101.0124,2400.0
2015-03-24 13:15:00,119.97,120.02,119.97,119.97,1700.0,101.004,101.0461,101.004,101.004,1700.0
2015-03-24 13:20:00,119.97,120.0,119.94,119.95,5000.0,101.004,101.0292,100.9787,100.9871,5000.0
2015-03-24 13:25:00,119.95,119.95,119.77,119.92,9100.0,100.9871,100.9871,100.8356,100.9619,9100.0
2015-03-24 13:30:00,119.82,119.92,119.77,119.8,8900.0,100.8777,100.9619,100.8356,100.8608,8900.0
2015-03-24 13:35:00,119.81,119.86,119.79,119.82,7000.0,100.8693,100.9113,100.8524,100.8777,7000.0
2015-03-24 13:40:00,119.84,119.94,119.82,119.9,2700.0,100.8945,100.9787,100.8777,100.945,2700.0
2015-03-24 13:45:00,119.9,119.92,119.85,119.86,6100.0,100.945,100.9619,100.9029,100.9113,6100.0
2015-03-24 13:50:00,119.87,120.0,119.86,119.99,5700.0,100.9198,101.0292,100.9113,101.0208,5700.0
2015-03-24 13:55:00,119.96,119.98,119.95,119.96,3300.0,100.9955,101.0124,100.9871,100.9955,3300.0
2015-03-24 14:00:00,119.95,119.96,119.86,119.88,6100.0,100.9871,100.9955,100.9113,100.9282,6100.0
2015-03-24 14:05:00,119.85,120.0,119.83,120.0,8800.0,100.9029,101.0292,100.8861,101.0292,8800.0
2015-03-24 14:10:00,120.0,120.01,119.94,119.95,5500.0,101.0292,101.0376,100.9787,100.9871,5500.0
2015-03-24 14:15:00,119.94,120.0,119.93,119.97,25100.0,100.9787,101.0292,100.9703,101.004,25100.0
2015-03-24 14:20:00,119.96,119.99,119.85,119.89,13500.0,100.9955,101.0208,100.9029,100.9366,13500.0
2015-03-24 14:25:00,119.85,119.91,119.81,119.91,3000.0,100.9029,100.9534,100.8693,100.9534,3000.0
2015-03-24 14:30:00,119.89,119.89,119.73,119.78,3700.0,100.9366,100.9366,100.8019,100.844,3700.0
2015-03-24 14:35:00,119.8,119.86,119.77,119.81,4400.0,100.8608,100.9113,100.8356,100.8693,4400.0
2015-03-24 14:40:00,119.8,119.85,119.77,119.85,4200.0,100.8608,100.9029,100.8356,100.9029,4200.0
2015-03-24 14:45:00,119.86,119.98,119.85,119.9,4700.0,100.9113,101.0124,100.9029,100.945,4700.0
2015-03-24 14:50:00,119.84,119.87,119.79,119.83,2700.0,100.8945,100.9198,100.8524,100.8861,2700.0
2015-03-24 14:55:00,119.8,119.92,119.79,119.91,5500.0,100.8608,100.9619,100.8524,100.9534,5500.0
2015-03-24 15:00:00,119.89,119.96,119.86,119.91,6000.0,100.9366,100.9955,100.9113,100.9534,6000.0
2015-03-24 15:05:00,119.91,120.01,119.91,119.99,4300.0,100.9534,101.0376,100.9534,101.0208,4300.0
2015-03-24 15:10:00,119.99,119.99,119.9,119.92,7300.0,101.0208,101.0208,100.945,100.9619,7300.0
2015-03-24 15:15:00,119.95,120.03,119.94,120.03,11200.0,100.9871,101.0545,100.9787,101.0545,11200.0
2015-03-24 15:20:00,120.03,120.03,119.92,119.97,82000.0,101.0545,101.0545,100.9619,101.004,82000.0
2015-03-24 15:25:00,119.96,120.01,119.8,119.8,17500.0,100.9955,101.0376,100.8608,100.8608,17500.0
2015-03-24 15:30:00,119.82,119.9,119.81,119.82,11600.0,100.8777,100.945,100.8693,100.8777,11600.0
2015-03-24 15:35:00,119.81,119.9,119.79,119.89,11300.0,100.8693,100.945,100.8524,100.9366,11300.0
2015-03-24 15:40:00,119.88,119.91,119.72,119.73,16600.0,100.9282,100.9534,100.7935,100.8019,16600.0
2015-03-24 15:45:00,119.71,119.87,119.7,119.76,56900.0,100.7851,100.9198,100.7766,100.8272,56900.0
2015-03-24 15:50:00,119.79,119.82,119.63,119.63,23600.0,100.8524,100.8777,100.7177,100.7177,23600.0
2015-03-24 15:55:00,119.65,119.76,119.46,119.52,63500.0,100.7345,100.8272,100.5746,100.6251,63500.0
2015-03-25 09:30:00,119.95,120.44,119.79,119.95,8800.0,100.9871,101.3997,100.8524,100.9871,8800.0
2015-03-25 09:35:00,119.98,120.12,119.39,119.52,2900.0,101.0124,101.1302,100.5156,100.6251,2900.0
2015-03-25 09:40:00,119.09,119.47,119.0,119.4,3100.0,100.2631,100.583,100.1873,100.5241,3100.0
2015-03-25 09:45:00,119.46,119.52,119.15,119.49,13700.0,100.5746,100.6251,100.3136,100.5998,13700.0
2015-03-25 09:50:00,119.49,119.57,119.44,119.52,8400.0,100.5998,100.6672,100.5577,100.6251,8400.0
2015-03-25 09:55:00,119.51,119.65,119.47,119.6,3000.0,100.6167,100.7345,100.583,100.6925,3000.0
2015-03-25 10:00:00,119.7,119.81,119.49,119.72,29300.0,100.7766,100.8693,100.5998,100.7935,29300.0
2015-03-25 10:05:00,119.77,119.79,119.71,119.79,1700.0,100.8356,100.8524,100.7851,100.8524,1700.0
2015-03-25 10:10:00,119.75,119.77,119.55,119.55,5600.0,100.8187,100.8356,100.6504,100.6504,5600.0
2015-03-25 10:15:00,119.58,119.71,119.57,119.57,4200.0,100.6756,100.7851,100.6672,100.6672,4200.0
2015-03-25 10:20:00,119.59,119.68,119.59,119.68,1800.0,100.684,100.7598,100.684,100.7598,1800.0
2015-03-25 10:25:00,119.63,119.66,119.51,119.54,9700.0,100.7177,100.743,100.6167,100.6419,9700.0
2015-03-25 10:30:00,119.5,119.5,119.32,119.33,7200.0,100.6083,100.6083,100.4567,100.4651,7200.0
2015-03-25 10:35:00,119.38,119.42,119.29,119.3,3200.0,100.5072,100.5409,100.4315,100.4399,3200.0
2015-03-25 10:40:00,119.29,119.31,119.08,119.19,7000.0,100.4315,100.4483,100.2547,100.3473,7000.0
2015-03-25 10:45:00,119.16,119.16,119.06,119.16,4000.0,100.322,100.322,100.2378,100.322,4000.0
2015-03-25 10:50:00,119.18,119.43,119.14,119.4,5800.0,100.3388,100.5493,100.3052,100.5241,5800.0
2015-03-25 10:55:00,119.37,119.45,119.35,119.44,2100.0,100.4988,100.5662,100.482,100.5577,2100.0
2015-03-25 11:00:00,119.47,119.55,119.4,119.5,3700.0,100.583,100.6504,100.5241,100.6083,3700.0
2015-03-25 11:05:00,119.5,119.5,119.19,119.2,3400.0,100.6083,100.6083,100.3473,100.3557,3400.0
2015-03-25 11:10:00,119.27,119.28,119.08,119.13,6000.0,100.4146,100.423,100.2547,100.2968,6000.0
2015-03-25 11:15:00,119.16,119.16,119.0,119.12,5900.0,100.322,100.322,100.1873,100.2883,5900.0
2015-03-25 11:20:00,119.16,119.18,119.03,119.18,4200.0,100.322,100.3388,100.2126,100.3388,4200.0
2015-03-25 11:25:00,119.22,119.24,119.14,119.14,5400.0,100.3725,100.3894,100.3052,100.3052,5400.0
2015-03-25 11:30:00,119.13,119.13,118.81,118.81,8200.0,100.2968,100.2968,100.0273,100.0273,8200.0
2015-03-25 11:35:00,118.83,118.92,118.65,118.65,6300.0,100.0442,100.12,99.8926,99.8926,6300.0
2015-03-25 11:40:00,118.63,118.65,118.37,118.58,14900.0,99.8758,99.8926,99.6569,99.8337,14900.0
2015-03-25 11:45:00,118.54,118.62,118.49,118.54,5400.0,99.8,99.8674,99.7579,99.8,5400.0
2015-03-25 11:50:00,118.54,118.54,118.38,118.44,7900.0,99.8,99.8,99.6653,99.7158,7900.0
2015-03-25 11:55:00,118.41,118.46,118.26,118.37,7800.0,99.6906,99.7327,99.5643,99.6569,7800.0
2015-03-25 12:00:00,118.38,118.48,118.32,118.39,6300.0,99.6653,99.7495,99.6148,99.6737,6300.0
2015-03-25 12:05:00,118.42,118.56,118.38,118.5,31700.0,99.699,99.8169,99.6653,99.7663,31700.0
2015-03-25 12:10:00,118.53,118.58,118.49,118.53,6500.0,99.7916,99.8337,99.7579,99.7916,6500.0
2015-03-25 12:15:00,118.56,118.67,118.49,118.54,11700.0,99.8169,99.9095,99.7579,99.8,11700.0
2015-03-25 12:20:00,118.56,118.57,118.12,118.17,15300.0,99.8169,99.8253,99.4464,99.4885,15300.0
2015-03-25 12:25:00,118.22,118.29,118.18,118.29,7500.0,99.5306,99.5895,99.4969,99.5895,7500.0
2015-03-25 12:30:00,118.27,118.28,118.11,118.18,12100.0,99.5727,99.5811,99.438,99.4969,12100.0
2015-03-25 12:35:00,118.2,118.34,118.14,118.33,4200.0,99.5138,99.6316,99.4633,99.6232,4200.0
2015-03-25 12:40:00,118.28,118.3,118.12,118.12,1900.0,99.5811,99.598,99.4464,99.4464,1900.0
2015-03-25 12:45:00,118.15,118.32,118.13,118.32,5200.0,99.4717,99.6148,99.4548,99.6148,5200.0
2015-03-25 12:50:00,118.31,118.33,118.23,118.23,16100.0,99.6064,99.6232,99.539,99.539,16100.0
2015-03-25 12:55:00,118.29,118.43,118.27,118.43,4100.0,99.5895,99.7074,99.5727,99.7074,4100.0
2015-03-25 13:00:00,118.38,118.38,118.25,118.25,3800.0,99.6653,99.6653,99.5559,99.5559,3800.0
2015-03-25 13:05:00,118.24,118.32,118.19,118.31,13000.0,99.5475,99.6148,99.5054,99.6064,13000.0
2015-03-25 13:10:00,118.28,118.29,118.1,118.19,7600.0,99.5811,99.5895,99.4296,99.5054,7600.0
2015-03-25 13:15:00,118.16,118.26,118.11,118.21,10700.0,99.4801,99.5643,99.438,99.5222,10700.0
2015-03-25 13:20:00,118.2,118.2,118.05,118.14,9800.0,99.5138,99.5138,99.3875,99.4633,9800.0
2015-03-25 13:25:00,118.16,118.36,118.16,118.28,6800.0,99.4801,99.6485,99.4801,99.5811,6800.0
2015-03-25 13:30:00,118.26,118.29,118.21,118.21,8500.0,99.5643,99.5895,99.5222,99.5222,8500.0
2015-03-25 13:35:00,118.2,118.45,118.2,118.45,9700.0,99.5138,99.7243,99.5138,99.7243,9700.0
2015-03-25 13:40:00,118.45,118.46,118.29,118.35,13000.0,99.7243,99.7327,99.5895,99.6401,13000.0
2015-03-25 13:45:00,118.38,118.39,118.26,118.36,9200.0,99.6653,99.6737,99.5643,99.6485,9200.0
2015-03-25 13:50:00,118.37,118.38,118.27,118.28,5100.0,99.6569,99.6653,99.5727,99.5811,5100.0
2015-03-25 13:55:00,118.26,118.27,118.15,118.15,13600.0,99.5643,99.5727,99.4717,99.4717,13600.0
2015-03-25 14:00:00,118.14,118.14,118.04,118.13,7500.0,99.4633,99.4633,99.3791,99.4548,7500.0
2015-03-25 14:05:00,118.11,118.12,118.0,118.0,8200.0,99.438,99.4464,99.3454,99.3454,8200.0
2015-03-25 14:10:00,118.03,118.04,117.95,117.95,9500.0,99.3707,99.3791,99.3033,99.3033,9500.0
2015-03-25 14:15:00,117.94,118.05,117.91,117.97,8600.0,99.2949,99.3875,99.2696,99.3201,8600.0
2015-03-25 14:20:00,117.98,118.01,117.92,117.94,5200.0,99.3286,99.3538,99.278,99.2949,5200.0
2015-03-25 14:25:00,117.91,117.93,117.84,117.88,9200.0,99.2696,99.2865,99.2107,99.2444,9200.0
2015-03-25 14:30:00,117.89,117.9,117.76,117.77,11300.0,99.2528,99.2612,99.1433,99.1518,11300.0
2015-03-25 14:35:00,117.78,117.8,117.71,117.77,12700.0,99.1602,99.177,99.1012,99.1518,12700.0
2015-03-25 14:40:00,117.8,117.8,117.67,117.68,9500.0,99.177,99.177,99.0676,99.076,9500.0
2015-03-25 14:45:00,117.66,117.69,117.58,117.69,14700.0,99.0591,99.0844,98.9918,99.0844,14700.0
2015-03-25 14:50:00,117.71,117.98,117.67,117.95,13400.0,99.1012,99.3286,99.0676,99.3033,13400.0
2015-03-25 14:55:00,117.97,118.01,117.88,117.88,6000.0,99.3201,99.3538,99.2444,99.2444,6000.0
2015-03-25 15:00:00,117.84,117.85,117.7,117.7,10300.0,99.2107,99.2191,99.0928,99.0928,10300.0
2015-03-25 15:05:00,117.72,117.79,117.59,117.61,22700.0,99.1097,99.1686,99.0002,99.017,22700.0
2015-03-25 15:10:00,117.59,117.78,117.52,117.78,10800.0,99.0002,99.1602,98.9413,99.1602,10800.0
2015-03-25 15:15:00,117.76,117.79,117.68,117.71,25800.0,99.1433,99.1686,99.076,99.1012,25800.0
2015-03-25 15:20:00,117.72,117.76,117.63,117.72,10800.0,99.1097,99.1433,99.0339,99.1097,10800.0
2015-03-25 15:25:00,117.72,117.72,117.62,117.66,106500.0,99.1097,99.1097,99.0255,99.0591,106500.0
2015-03-25 15:30:00,117.65,117.81,117.65,117.76,34500.0,99.0507,99.1854,99.0507,99.1433,34500.0
2015-03-25 15:35:00,117.78,117.94,117.73,117.92,21700.0,99.1602,99.2949,99.1181,99.278,21700.0
2015-03-25 15:40:00,117.92,117.92,117.73,117.74,27700.0,99.278,99.278,99.1181,99.1265,27700.0
2015-03-25 15:45:00,117.77,117.77,117.34,117.4,85900.0,99.1518,99.1518,98.7897,98.8402,85900.0
2015-03-25 15:50:00,117.39,117.44,117.09,117.11,94600.0,98.8318,98.8739,98.5793,98.5961,94600.0
2015-03-25 15:55:00,117.12,117.27,116.91,116.98,215100.0,98.6045,98.7308,98.4277,98.4866,215100.0
2015-03-26 09:30:00,116.36,116.47,116.15,116.47,15600.0,97.9647,98.0573,97.7879,98.0573,15600.0
2015-03-26 09:35:00,116.54,116.91,116.37,116.62,28400.0,98.1162,98.4277,97.9731,98.1836,28400.0
2015-03-26 09:40:00,116.62,116.88,116.51,116.82,8800.0,98.1836,98.4025,98.0909,98.3519,8800.0
2015-03-26 09:45:00,116.73,117.06,116.66,116.98,10100.0,98.2762,98.554,98.2172,98.4866,10100.0
2015-03-26 09:50:00,116.93,116.97,116.57,116.57,19800.0,98.4446,98.4782,98.1415,98.1415,19800.0
2015-03-26 09:55:00,116.49,116.52,116.08,116.18,5000.0,98.0741,98.0994,97.7289,97.8131,5000.0
2015-03-26 10:00:00,116.23,116.31,116.13,116.31,5000.0,97.8552,97.9226,97.771,97.9226,5000.0
2015-03-26 10:05:00,116.24,116.3,116.15,116.2,11900.0,97.8636,97.9141,97.7879,97.83,11900.0
2015-03-26 10:10:00,116.14,116.23,116.07,116.13,6600.0,97.7794,97.8552,97.7205,97.771,6600.0
2015-03-26 10:15:00,116.13,116.15,115.93,115.98,6000.0,97.771,97.7879,97.6026,97.6447,6000.0
2015-03-26 10:20:00,115.99,116.15,115.99,116.09,7400.0,97.6532,97.7879,97.6532,97.7373,7400.0
2015-03-26 10:25:00,116.11,116.25,116.11,116.16,6900.0,97.7542,97.8721,97.7542,97.7963,6900.0
2015-03-26 10:30:00,116.2,116.34,116.12,116.16,9300.0,97.83,97.9478,97.7626,97.7963,9300.0
2015-03-26 10:35:00,116.17,116.47,116.17,116.23,19500.0,97.8047,98.0573,97.8047,97.8552,19500.0
2015-03-26 10:40:00,116.24,116.66,116.17,116.59,12800.0,97.8636,98.2172,97.8047,98.1583,12800.0
2015-03-26 10:45:00,116.67,116.74,116.52,116.62,11900.0,98.2257,98.2846,98.0994,98.1836,11900.0
2015-03-26 10:50:00,116.61,116.68,116.5,116.63,6700.0,98.1751,98.2341,98.0825,98.192,6700.0
2015-03-26 10:55:00,116.57,116.73,116.54,116.69,3400.0,98.1415,98.2762,98.1162,98.2425,3400.0
2015-03-26 11:00:00,116.72,116.72,116.51,116.55,2800.0,98.2677,98.2677,98.0909,98.1246,2800.0
2015-03-26 11:05:00,116.56,116.71,116.55,116.71,3100.0,98.133,98.2593,98.1246,98.2593,3100.0
2015-03-26 11:10:00,116.68,116.68,116.36,116.36,3400.0,98.2341,98.2341,97.9647,97.9647,3400.0
2015-03-26 11:15:00,116.38,116.5,116.31,116.38,3500.0,97.9815,98.0825,97.9226,97.9815,3500.0
2015-03-26 11:20:00,116.39,116.5,116.39,116.42,2700.0,97.9899,98.0825,97.9899,98.0152,2700.0
2015-03-26 11:25:00,116.37,116.53,116.37,116.49,11100.0,97.9731,98.1078,97.9731,98.0741,11100.0
2015-03-26 11:30:00,116.48,116.67,116.44,116.67,6400.0,98.0657,98.2257,98.032,98.2257,6400.0
2015-03-26 11:35:00,116.67,116.73,116.55,116.7,4000.0,98.2257,98.2762,98.1246,98.2509,4000.0
2015-03-26 11:40:00,116.7,117.0,116.7,116.9,6400.0,98.2509,98.5035,98.2509,98.4193,6400.0
2015-03-26 11:45:00,116.84,116.87,116.73,116.86,2300.0,98.3688,98.394,98.2762,98.3856,2300.0
2015-03-26 11:50:00,116.85,116.95,116.78,116.92,6800.0,98.3772,98.4614,98.3183,98.4361,6800.0
2015-03-26 11:55:00,116.92,117.06,116.91,117.06,4500.0,98.4361,98.554,98.4277,98.554,4500.0
2015-03-26 12:00:00,117.03,117.15,116.99,116.99,4200.0,98.5287,98.6298,98.4951,98.4951,4200.0
2015-03-26 12:05:00,117.02,117.12,116.77,116.88,5700.0,98.5203,98.6045,98.3098,98.4025,5700.0
2015-03-26 12:10:00,116.86,116.86,116.77,116.77,1000.0,98.3856,98.3856,98.3098,98.3098,1000.0
2015-03-26 12:15:00,116.81,116.86,116.66,116.77,3900.0,98.3435,98.3856,98.2172,98.3098,3900.0
2015-03-26 12:20:00,116.79,116.81,116.53,116.53,2500.0,98.3267,98.3435,98.1078,98.1078,2500.0
2015-03-26 12:25:00,116.5,116.62,116.48,116.52,2800.0,98.0825,98.1836,98.0657,98.0994,2800.0
2015-03-26 12:30:00,116.49,116.56,116.44,116.56,4000.0,98.0741,98.133,98.032,98.133,4000.0
2015-03-26 12:35:00,116.5,116.66,116.47,116.64,3300.0,98.0825,98.2172,98.0573,98.2004,3300.0
2015-03-26 12:40:00,116.64,116.65,116.53,116.63,3400.0,98.2004,98.2088,98.1078,98.192,3400.0
2015-03-26 12:45:00,116.62,116.74,116.62,116.74,4300.0,98.1836,98.2846,98.1836,98.2846,4300.0
2015-03-26 12:50:00,116.78,116.98,116.78,116.98,4400.0,98.3183,98.4866,98.3183,98.4866,4400.0
2015-03-26 12:55:00,116.98,117.0,116.9,116.92,4800.0,98.4866,98.5035,98.4193,98.4361,4800.0
2015-03-26 13:00:00,116.92,116.93,116.75,116.78,3600.0,98.4361,98.4446,98.293,98.3183,3600.0
2015-03-26 13:05:00,116.79,116.83,116.76,116.81,5200.0,98.3267,98.3604,98.3014,98.3435,5200.0
2015-03-26 13:10:00,116.8,116.81,116.57,116.61,6200.0,98.3351,98.3435,98.1415,98.1751,6200.0
2015-03-26 13:15:00,116.66,116.71,116.55,116.7,4300.0,98.2172,98.2593,98.1246,98.2509,4300.0
2015-03-26 13:20:00,116.71,116.77,116.66,116.67,6600.0,98.2593,98.3098,98.2172,98.2257,6600.0
2015-03-26 13:25:00,116.69,117.09,116.69,117.06,24300.0,98.2425,98.5793,98.2425,98.554,24300.0
2015-03-26 13:30:00,117.06,117.16,117.03,117.15,8300.0,98.554,98.6382,98.5287,98.6298,8300.0
2015-03-26 13:35:00,117.15,117.26,117.08,117.11,11300.0,98.6298,98.7224,98.5708,98.5961,11300.0
2015-03-26 13:40:00,117.13,117.39,117.11,117.38,5100.0,98.6129,98.8318,98.5961,98.8234,5100.0
2015-03-26 13:45:00,117.38,117.46,117.32,117.4,2700.0,98.8234,98.8908,98.7729,98.8402,2700.0
2015-03-26 13:50:00,117.42,117.57,117.42,117.53,7400.0,98.8571,98.9834,98.8571,98.9497,7400.0
2015-03-26 13:55:00,117.52,117.57,117.47,117.51,4700.0,98.9413,98.9834,98.8992,98.9329,4700.0
2015-03-26 14:00:00,117.53,117.59,117.51,117.58,6100.0,98.9497,99.0002,98.9329,98.9918,6100.0
2015-03-26 14:05:00,117.56,117.57,117.47,117.53,6000.0,98.975,98.9834,98.8992,98.9497,6000.0
2015-03-26 14:10:00,117.52,117.53,117.23,117.32,9600.0,98.9413,98.9497,98.6971,98.7729,9600.0
2015-03-26 14:15:00,117.34,117.52,117.34,117.52,3100.0,98.7897,98.9413,98.7897,98.9413,3100.0
2015-03-26 14:20:00,117.51,117.58,117.48,117.48,8300.0,98.9329,98.9918,98.9076,98.9076,8300.0
2015-03-26 14:25:00,117.45,117.5,117.2,117.2,13500.0,98.8823,98.9244,98.6719,98.6719,13500.0
2015-03-26 14:30:00,117.17,117.3,117.16,117.24,7800.0,98.6466,98.7561,98.6382,98.7055,7800.0
2015-03-26 14:35:00,117.27,117.38,117.27,117.34,10000.0,98.7308,98.8234,98.7308,98.7897,10000.0
2015-03-26 14:40:00,117.37,117.49,117.35,117.45,6800.0,98.815,98.916,98.7982,98.8823,6800.0
2015-03-26 14:45:00,117.47,117.49,117.31,117.34,10300.0,98.8992,98.916,98.7645,98.7897,10300.0
2015-03-26 14:50:00,117.33,117.4,117.2,117.35,7000.0,98.7813,98.8402,98.6719,98.7982,7000.0
2015-03-26 14:55:00,117.36,117.39,117.2,117.2,11400.0,98.8066,98.8318,98.6719,98.6719,11400.0
2015-03-26 15:00:00,117.22,117.26,117.08,117.13,11500.0,98.6887,98.7224,98.5708,98.6129,11500.0
2015-03-26 15:05:00,117.13,117.18,117.02,117.15,10800.0,98.6129,98.655,98.5203,98.6298,10800.0
2015-03-26 15:10:00,117.17,117.22,117.16,117.18,9000.0,98.6466,98.6887,98.6382,98.655,9000.0
2015-03-26 15:15:00,117.17,117.26,117.16,117.21,11600.0,98.6466,98.7224,98.6382,98.6803,11600.0
2015-03-26 15:20:00,117.2,117.27,117.17,117.22,10100.0,98.6719,98.7308,98.6466,98.6887,10100.0
2015-03-26 15:25:00,117.22,117.46,117.22,117.46,13600.0,98.6887,98.8908,98.6887,98.8908,13600.0
2015-03-26 15:30:00,117.45,117.67,117.41,117.66,24500.0,98.8823,99.0676,98.8487,99.0591,24500.0
2015-03-26 15:35:00,117.67,117.8,117.61,117.61,23000.0,99.0676,99.177,99.017,99.017,23000.0
2015-03-26 15:40:00,117.61,117.62,117.4,117.56,34300.0,99.017,99.0255,98.8402,98.975,34300.0
2015-03-26 15:45:00,117.54,117.62,117.53,117.62,36900.0,98.9581,99.0255,98.9497,99.0255,36900.0
2015-03-26 15:50:00,117.61,117.67,117.52,117.52,65800.0,99.017,99.0676,98.9413,98.9413,65800.0
2015-03-26 15:55:00,117.51,117.58,117.33,117.36,104100.0,98.9329,98.9918,98.7813,98.8066,104100.0
2015-03-27 09:30:00,118.02,118.17,117.33,117.33,24900.0,99.3622,99.4885,98.7813,98.7813,24900.0
2015-03-27 09:35:00,117.49,117.49,117.2,117.2,1800.0,98.916,98.916,98.6719,98.6719,1800.0
2015-03-27 09:40:00,117.19,117.42,117.11,117.42,4900.0,98.6634,98.8571,98.5961,98.8571,4900.0
2015-03-27 09:45:00,117.38,117.49,117.2,117.41,4200.0,98.8234,98.916,98.6719,98.8487,4200.0
2015-03-27 09:50:00,117.44,117.59,117.39,117.56,4500.0,98.8739,99.0002,98.8318,98.975,4500.0
2015-03-27 09:55:00,117.56,117.57,117.38,117.53,4600.0,98.975,98.9834,98.8234,98.9497,4600.0
2015-03-27 10:00:00,117.54,117.75,117.42,117.71,6000.0,98.9581,99.1349,98.8571,99.1012,6000.0
2015-03-27 10:05:00,117.66,117.71,117.31,117.34,4500.0,99.0591,99.1012,98.7645,98.7897,4500.0
2015-03-27 10:10:00,117.39,117.45,116.96,117.13,5000.0,98.8318,98.8823,98.4698,98.6129,5000.0
2015-03-27 10:15:00,117.14,117.17,116.95,117.15,2600.0,98.6214,98.6466,98.4614,98.6298,2600.0
2015-03-27 10:20:00,117.17,117.39,117.09,117.33,11200.0,98.6466,98.8318,98.5793,98.7813,11200.0
2015-03-27 10:25:00,117.33,117.5,117.33,117.5,2700.0,98.7813,98.9244,98.7813,98.9244,2700.0
2015-03-27 10:30:00,117.46,117.5,117.25,117.33,3600.0,98.8908,98.9244,98.714,98.7813,3600.0
2015-03-27 10:35:00,117.3,117.82,117.3,117.82,6600.0,98.7561,99.1939,98.7561,99.1939,6600.0
2015-03-27 10:40:00,117.82,117.92,117.76,117.83,4800.0,99.1939,99.278,99.1433,99.2023,4800.0
2015-03-27 10:45:00,117.85,117.93,117.75,117.85,3700.0,99.2191,99.2865,99.1349,99.2191,3700.0
2015-03-27 10:50:00,117.86,118.01,117.86,117.99,3600.0,99.2275,99.3538,99.2275,99.337,3600.0
2015-03-27 10:55:00,118.02,118.18,117.97,118.16,5500.0,99.3622,99.4969,99.3201,99.4801,5500.0
2015-03-27 11:00:00,118.12,118.2,118.04,118.1,6100.0,99.4464,99.5138,99.3791,99.4296,6100.0
2015-03-27 11:05:00,118.1,118.14,118.01,118.03,4500.0,99.4296,99.4633,99.3538,99.3707,4500.0
2015-03-27 11:10:00,118.01,118.16,117.93,118.16,6500.0,99.3538,99.4801,99.2865,99.4801,6500.0
2015-03-27 11:15:00,118.13,118.18,118.12,118.17,6600.0,99.4548,99.4969,99.4464,99.4885,6600.0
2015-03-27 11:20:00,118.14,118.17,118.07,118.09,1600.0,99.4633,99.4885,99.4043,99.4212,1600.0
2015-03-27 11:25:00,118.05,118.05,117.79,117.81,5100.0,99.3875,99.3875,99.1686,99.1854,5100.0
2015-03-27 11:30:00,117.78,117.95,117.78,117.95,1500.0,99.1602,99.3033,99.1602,99.3033,1500.0
2015-03-27 11:35:00,117.94,118.06,117.91,117.95,4000.0,99.2949,99.3959,99.2696,99.3033,4000.0
2015-03-27 11:40:00,117.95,118.02,117.89,118.02,3900.0,99.3033,99.3622,99.2528,99.3622,3900.0
2015-03-27 11:45:00,118.0,118.09,118.0,118.05,3200.0,99.3454,99.4212,99.3454,99.3875,3200.0
2015-03-27 11:50:00,118.04,118.13,117.95,118.01,8300.0,99.3791,99.4548,99.3033,99.3538,8300.0
2015-03-27 11:55:00,118.0,118.01,117.92,117.98,3900.0,99.3454,99.3538,99.278,99.3286,3900.0
2015-03-27 12:00:00,118.03,118.06,117.99,118.01,8000.0,99.3707,99.3959,99.337,99.3538,8000.0
2015-03-27 12:05:00,118.0,118.06,117.94,117.99,4500.0,99.3454,99.3959,99.2949,99.337,4500.0
2015-03-27 12:10:00,117.99,117.99,117.86,117.94,7800.0,99.337,99.337,99.2275,99.2949,7800.0
2015-03-27 12:15:00,117.93,117.96,117.8,117.81,3000.0,99.2865,99.3117,99.177,99.1854,3000.0
2015-03-27 12:20:00,117.77,117.81,117.73,117.78,2300.0,99.1518,99.1854,99.1181,99.1602,2300.0
2015-03-27 12:25:00,117.81,117.88,117.63,117.72,4100.0,99.1854,99.2444,99.0339,99.1097,4100.0
2015-03-27 12:30:00,117.72,117.97,117.71,117.9,5700.0,99.1097,99.3201,99.1012,99.2612,5700.0
2015-03-27 12:35:00,117.86,117.89,117.79,117.79,1900.0,99.2275,99.2528,99.1686,99.1686,1900.0
2015-03-27 12:40:00,117.83,117.97,117.83,117.91,4100.0,99.2023,99.3201,99.2023,99.2696,4100.0
2015-03-27 12:45:00,117.9,117.93,117.78,117.83,3600.0,99.2612,99.2865,99.1602,99.2023,3600.0
2015-03-27 12:50:00,117.84,117.92,117.8,117.86,4600.0,99.2107,99.278,99.177,99.2275,4600.0
2015-03-27 12:55:00,117.83,117.88,117.77,117.86,4500.0,99.2023,99.2444,99.1518,99.2275,4500.0
2015-03-27 13:00:00,117.91,117.95,117.78,117.84,4700.0,99.2696,99.3033,99.1602,99.2107,4700.0
2015-03-27 13:05:00,117.85,117.94,117.79,117.85,5400.0,99.2191,99.2949,99.1686,99.2191,5400.0
2015-03-27 13:10:00,117.9,117.93,117.85,117.91,1800.0,99.2612,99.2865,99.2191,99.2696,1800.0
2015-03-27 13:15:00,117.92,117.98,117.79,117.9,6500.0,99.278,99.3286,99.1686,99.2612,6500.0
2015-03-27 13:20:00,117.89,117.97,117.87,117.97,2800.0,99.2528,99.3201,99.2359,99.3201,2800.0
2015-03-27 13:25:00,117.91,117.99,117.87,117.87,5000.0,99.2696,99.337,99.2359,99.2359,5000.0
2015-03-27 13:30:00,117.87,117.98,117.86,117.95,4900.0,99.2359,99.3286,99.2275,99.3033,4900.0
2015-03-27 13:35:00,117.93,117.94,117.9,117.93,2700.0,99.2865,99.2949,99.2612,99.2865,2700.0
2015-03-27 13:40:00,117.91,118.1,117.91,118.01,4000.0,99.2696,99.4296,99.2696,99.3538,4000.0
2015-03-27 13:45:00,117.91,117.95,117.87,117.95,4100.0,99.2696,99.3033,99.2359,99.3033,4100.0
2015-03-27 13:50:00,117.9,118.05,117.89,118.03,3600.0,99.2612,99.3875,99.2528,99.3707,3600.0
2015-03-27 13:55:00,118.06,118.22,117.98,117.98,6000.0,99.3959,99.5306,99.3286,99.3286,6000.0
2015-03-27 14:00:00,118.01,118.16,118.01,118.09,3000.0,99.3538,99.4801,99.3538,99.4212,3000.0
2015-03-27 14:05:00,118.08,118.08,117.98,118.03,6100.0,99.4127,99.4127,99.3286,99.3707,6100.0
2015-03-27 14:10:00,118.07,118.07,117.89,117.89,4900.0,99.4043,99.4043,99.2528,99.2528,4900.0
2015-03-27 14:15:00,117.89,117.93,117.81,117.86,7300.0,99.2528,99.2865,99.1854,99.2275,7300.0
2015-03-27 14:20:00,117.84,117.89,117.78,117.89,3000.0,99.2107,99.2528,99.1602,99.2528,3000.0
2015-03-27 14:25:00,117.88,117.88,117.71,117.72,8300.0,99.2444,99.2444,99.1012,99.1097,8300.0
2015-03-27 14:30:00,117.71,117.77,117.66,117.74,6000.0,99.1012,99.1518,99.0591,99.1265,6000.0
2015-03-27 14:35:00,117.74,117.74,117.59,117.59,3400.0,99.1265,99.1265,99.0002,99.0002,3400.0
2015-03-27 14:40:00,117.59,117.66,117.57,117.58,8900.0,99.0002,99.0591,98.9834,98.9918,8900.0
2015-03-27 14:45:00,117.55,117.62,117.51,117.62,5100.0,98.9665,99.0255,98.9329,99.0255,5100.0
2015-03-27 14:50:00,117.62,117.79,117.62,117.73,7500.0,99.0255,99.1686,99.0255,99.1181,7500.0
2015-03-27 14:55:00,117.76,117.77,117.65,117.75,3300.0,99.1433,99.1518,99.0507,99.1349,3300.0
2015-03-27 15:00:00,117.77,117.92,117.76,117.91,16200.0,99.1518,99.278,99.1433,99.2696,16200.0
2015-03-27 15:05:00,117.9,118.01,117.84,117.85,7200.0,99.2612,99.3538,99.2107,99.2191,7200.0
2015-03-27 15:10:00,117.85,117.9,117.81,117.87,7600.0,99.2191,99.2612,99.1854,99.2359,7600.0
2015-03-27 15:15:00,117.9,117.93,117.82,117.82,6400.0,99.2612,99.2865,99.1939,99.1939,6400.0
2015-03-27 15:20:00,117.82,117.97,117.82,117.96,6700.0,99.1939,99.3201,99.1939,99.3117,6700.0
2015-03-27 15:25:00,117.98,118.05,117.98,118.02,8700.0,99.3286,99.3875,99.3286,99.3622,8700.0
2015-03-27 15:30:00,118.02,118.04,117.89,118.0,13400.0,99.3622,99.3791,99.2528,99.3454,13400.0
2015-03-27 15:35:00,118.01,118.17,117.91,118.1,9900.0,99.3538,99.4885,99.2696,99.4296,9900.0
2015-03-27 15:40:00,118.09,118.19,118.03,118.15,8900.0,99.4212,99.5054,99.3707,99.4717,8900.0
2015-03-27 15:45:00,118.15,118.22,117.98,118.02,24800.0,99.4717,99.5306,99.3286,99.3622,24800.0
2015-03-27 15:50:00,118.01,118.14,117.97,118.09,12800.0,99.3538,99.4633,99.3201,99.4212,12800.0
2015-03-27 15:55:00,118.09,118.23,118.07,118.12,40000.0,99.4212,99.539,99.4043,99.4464,40000.0
2015-03-30 09:30:00,119.09,119.22,118.89,119.15,13100.0,100.2631,100.3725,100.0947,100.3136,13100.0
2015-03-30 09:35:00,119.16,119.6,119.16,119.6,8100.0,100.322,100.6925,100.322,100.6925,8100.0
2015-03-30 09:40:00,119.51,119.73,119.51,119.6,9000.0,100.6167,100.8019,100.6167,100.6925,9000.0
2015-03-30 09:45:00,119.58,119.66,119.39,119.4,6500.0,100.6756,100.743,100.5156,100.5241,6500.0
2015-03-30 09:50:00,119.43,119.46,118.96,118.96,18600.0,100.5493,100.5746,100.1536,100.1536,18600.0
2015-03-30 09:55:00,118.95,118.95,118.76,118.76,4600.0,100.1452,100.1452,99.9852,99.9852,4600.0
2015-03-30 10:00:00,118.83,119.17,118.77,119.17,10100.0,100.0442,100.3304,99.9937,100.3304,10100.0
2015-03-30 10:05:00,119.11,119.23,118.96,119.11,7400.0,100.2799,100.3809,100.1536,100.2799,7400.0
2015-03-30 10:10:00,119.04,119.1,118.87,118.88,10000.0,100.221,100.2715,100.0779,100.0863,10000.0
2015-03-30 10:15:00,118.88,118.89,118.75,118.76,8400.0,100.0863,100.0947,99.9768,99.9852,8400.0
2015-03-30 10:20:00,118.8,118.84,118.5,118.6,11700.0,100.0189,100.0526,99.7663,99.8505,11700.0
2015-03-30 10:25:00,118.52,118.65,118.5,118.62,5600.0,99.7832,99.8926,99.7663,99.8674,5600.0
2015-03-30 10:30:00,118.62,118.81,118.59,118.77,13400.0,99.8674,100.0273,99.8421,99.9937,13400.0
2015-03-30 10:35:00,118.77,118.89,118.68,118.82,12500.0,99.9937,100.0947,99.9179,100.0358,12500.0
2015-03-30 10:40:00,118.79,118.89,118.78,118.79,5600.0,100.0105,100.0947,100.0021,100.0105,5600.0
2015-03-30 10:45:00,118.78,118.85,118.64,118.85,17000.0,100.0021,100.061,99.8842,100.061,17000.0
2015-03-30 10:50:00,118.87,118.96,118.81,118.96,7600.0,100.0779,100.1536,100.0273,100.1536,7600.0
2015-03-30 10:55:00,118.94,118.94,118.84,118.84,5700.0,100.1368,100.1368,100.0526,100.0526,5700.0
2015-03-30 11:00:00,118.84,118.92,118.76,118.82,8700.0,100.0526,100.12,99.9852,100.0358,8700.0
2015-03-30 11:05:00,118.8,118.86,118.77,118.83,8100.0,100.0189,100.0694,99.9937,100.0442,8100.0
2015-03-30 11:10:00,118.85,118.93,118.81,118.88,13900.0,100.061,100.1284,100.0273,100.0863,13900.0
2015-03-30 11:15:00,118.88,118.96,118.8,118.86,14200.0,100.0863,100.1536,100.0189,100.0694,14200.0
2015-03-30 11:20:00,118.84,118.91,118.81,118.84,11000.0,100.0526,100.1115,100.0273,100.0526,11000.0
2015-03-30 11:25:00,118.84,118.94,118.83,118.88,5400.0,100.0526,100.1368,100.0442,100.0863,5400.0
2015-03-30 11:30:00,118.85,118.99,118.84,118.9,9200.0,100.061,100.1789,100.0526,100.1031,9200.0
2015-03-30 11:35:00,118.9,118.95,118.89,118.94,3900.0,100.1031,100.1452,100.0947,100.1368,3900.0
2015-03-30 11:40:00,118.97,119.01,118.87,118.88,5800.0,100.162,100.1957,100.0779,100.0863,5800.0
2015-03-30 11:45:00,118.9,118.97,118.88,118.96,3900.0,100.1031,100.162,100.0863,100.1536,3900.0
2015-03-30 11:50:00,118.93,118.97,118.87,118.97,3800.0,100.1284,100.162,100.0779,100.162,3800.0
2015-03-30 11:55:00,118.95,118.98,118.9,118.98,5100.0,100.1452,100.1705,100.1031,100.1705,5100.0
2015-03-30 12:00:00,119.01,119.03,118.95,118.98,11400.0,100.1957,100.2126,100.1452,100.1705,11400.0
2015-03-30 12:05:00,119.0,119.0,118.92,118.92,7600.0,100.1873,100.1873,100.12,100.12,7600.0
2015-03-30 12:10:00,118.93,119.09,118.92,119.02,6000.0,100.1284,100.2631,100.12,100.2041,6000.0
2015-03-30 12:15:00,119.02,119.09,118.98,119.0,17900.0,100.2041,100.2631,100.1705,100.1873,17900.0
2015-03-30 12:20:00,119.02,119.11,118.95,119.11,9100.0,100.2041,100.2799,100.1452,100.2799,9100.0
2015-03-30 12:25:00,119.08,119.1,119.01,119.02,9400.0,100.2547,100.2715,100.1957,100.2041,9400.0
2015-03-30 12:30:00,119.03,119.11,119.0,119.09,12100.0,100.2126,100.2799,100.1873,100.2631,12100.0
2015-03-30 12:35:00,119.08,119.1,118.98,118.98,5400.0,100.2547,100.2715,100.1705,100.1705,5400.0
2015-03-30 12:40:00,118.96,119.05,118.95,119.05,2600.0,100.1536,100.2294,100.1452,100.2294,2600.0
2015-03-30 12:45:00,119.04,119.16,119.01,119.16,6800.0,100.221,100.322,100.1957,100.322,6800.0
2015-03-30 12:50:00,119.19,119.25,119.11,119.11,4300.0,100.3473,100.3978,100.2799,100.2799,4300.0
2015-03-30 12:55:00,119.13,119.24,119.12,119.2,4100.0,100.2968,100.3894,100.2883,100.3557,4100.0
2015-03-30 13:00:00,119.21,119.28,119.19,119.28,4400.0,100.3641,100.423,100.3473,100.423,4400.0
2015-03-30 13:05:00,119.28,119.36,119.27,119.36,4700.0,100.423,100.4904,100.4146,100.4904,4700.0
2015-03-30 13:10:00,119.33,119.36,119.24,119.27,8900.0,100.4651,100.4904,100.3894,100.4146,8900.0
2015-03-30 13:15:00,119.28,119.36,119.28,119.36,900.0,100.423,100.4904,100.423,100.4904,900.0
2015-03-30 13:20:00,119.36,119.45,119.35,119.41,6500.0,100.4904,100.5662,100.482,100.5325,6500.0
2015-03-30 13:25:00,119.4,119.41,119.33,119.36,3000.0,100.5241,100.5325,100.4651,100.4904,3000.0
2015-03-30 13:30:00,119.33,119.48,119.3,119.48,4700.0,100.4651,100.5914,100.4399,100.5914,4700.0
2015-03-30 13:35:00,119.49,119.52,119.28,119.38,4600.0,100.5998,100.6251,100.423,100.5072,4600.0
2015-03-30 13:40:00,119.35,119.35,119.28,119.29,4700.0,100.482,100.482,100.423,100.4315,4700.0
2015-03-30 13:45:00,119.31,119.33,119.29,119.33,3200.0,100.4483,100.4651,100.4315,100.4651,3200.0
2015-03-30 13:50:00,119.29,119.41,119.28,119.41,13100.0,100.4315,100.5325,100.423,100.5325,13100.0
2015-03-30 13:55:00,119.39,119.45,119.37,119.45,2000.0,100.5156,100.5662,100.4988,100.5662,2000.0
2015-03-30 14:00:00,119.49,119.49,119.42,119.46,3300.0,100.5998,100.5998,100.5409,100.5746,3300.0
2015-03-30 14:05:00,119.46,119.47,119.38,119.4,4000.0,100.5746,100.583,100.5072,100.5241,4000.0
2015-03-30 14:10:00,119.41,119.41,119.3,119.37,13100.0,100.5325,100.5325,100.4399,100.4988,13100.0
2015-03-30 14:15:00,119.35,119.42,119.33,119.4,7900.0,100.482,100.5409,100.4651,100.5241,7900.0
2015-03-30 14:20:00,119.4,119.47,119.39,119.44,4900.0,100.5241,100.583,100.5156,100.5577,4900.0
2015-03-30 14:25:00,119.44,119.44,119.31,119.36,6800.0,100.5577,100.5577,100.4483,100.4904,6800.0
2015-03-30 14:30:00,119.36,119.4,119.32,119.32,9300.0,100.4904,100.5241,100.4567,100.4567,9300.0
2015-03-30 14:35:00,119.33,119.41,119.31,119.39,8000.0,100.4651,100.5325,100.4483,100.5156,8000.0
2015-03-30 14:40:00,119.4,119.44,119.35,119.38,7100.0,100.5241,100.5577,100.482,100.5072,7100.0
2015-03-30 14:45:00,119.38,119.38,119.29,119.33,9800.0,100.5072,100.5072,100.4315,100.4651,9800.0
2015-03-30 14:50:00,119.35,119.41,119.3,119.31,8500.0,100.482,100.5325,100.4399,100.4483,8500.0
2015-03-30 14:55:00,119.32,119.35,119.28,119.35,8300.0,100.4567,100.482,100.423,100.482,8300.0
2015-03-30 15:00:00,119.36,119.37,119.26,119.27,10500.0,100.4904,100.4988,100.4062,100.4146,10500.0
2015-03-30 15:05:00,119.27,119.28,119.23,119.23,9000.0,100.4146,100.423,100.3809,100.3809,9000.0
2015-03-30 15:10:00,119.23,119.23,119.11,119.15,15600.0,100.3809,100.3809,100.2799,100.3136,15600.0
2015-03-30 15:15:00,119.15,119.21,119.07,119.21,8700.0,100.3136,100.3641,100.2462,100.3641,8700.0
2015-03-30 15:20:00,119.23,119.23,119.01,119.06,12200.0,100.3809,100.3809,100.1957,100.2378,12200.0
2015-03-30 15:25:00,119.07,119.09,118.98,119.03,10000.0,100.2462,100.2631,100.1705,100.2126,10000.0
2015-03-30 15:30:00,119.05,119.21,119.01,119.21,14900.0,100.2294,100.3641,100.1957,100.3641,14900.0
2015-03-30 15:35:00,119.23,119.3,119.21,119.27,7500.0,100.3809,100.4399,100.3641,100.4146,7500.0
2015-03-30 15:40:00,119.29,119.34,119.22,119.31,15800.0,100.4315,100.4736,100.3725,100.4483,15800.0
2015-03-30 15:45:00,119.32,119.43,119.27,119.29,25700.0,100.4567,100.5493,100.4146,100.4315,25700.0
2015-03-30 15:50:00,119.29,119.35,119.23,119.29,22900.0,100.4315,100.482,100.3809,100.4315,22900.0
2015-03-30 15:55:00,119.26,119.37,119.26,119.3,65900.0,100.4062,100.4988,100.4062,100.4399,65900.0
2015-03-31 09:30:00,118.69,118.69,117.84,118.55,35000.0,99.9263,99.9263,99.2107,99.8084,35000.0
2015-03-31 09:35:00,118.43,118.55,118.13,118.23,22000.0,99.7074,99.8084,99.4548,99.539,22000.0
2015-03-31 09:40:00,118.23,118.64,118.23,118.33,16200.0,99.539,99.8842,99.539,99.6232,16200.0
2015-03-31 09:45:00,118.33,118.33,117.78,117.79,17000.0,99.6232,99.6232,99.1602,99.1686,17000.0
2015-03-31 09:50:00,117.79,117.82,117.58,117.67,7700.0,99.1686,99.1939,98.9918,99.0676,7700.0
2015-03-31 09:55:00,117.72,117.72,117.62,117.62,8300.0,99.1097,99.1097,99.0255,99.0255,8300.0
2015-03-31 10:00:00,117.6,117.74,117.5,117.67,25200.0,99.0086,99.1265,98.9244,99.0676,25200.0
2015-03-31 10:05:00,117.65,117.81,117.64,117.81,2500.0,99.0507,99.1854,99.0423,99.1854,2500.0
2015-03-31 10:10:00,117.74,117.91,117.58,117.64,7000.0,99.1265,99.2696,98.9918,99.0423,7000.0
2015-03-31 10:15:00,117.62,117.73,117.57,117.72,3000.0,99.0255,99.1181,98.9834,99.1097,3000.0
2015-03-31 10:20:00,117.61,117.74,117.58,117.7,4200.0,99.017,99.1265,98.9918,99.0928,4200.0
2015-03-31 10:25:00,117.74,117.84,117.65,117.74,4300.0,99.1265,99.2107,99.0507,99.1265,4300.0
2015-03-31 10:30:00,117.74,117.84,117.74,117.8,3700.0,99.1265,99.2107,99.1265,99.177,3700.0
2015-03-31 10:35:00,117.86,118.0,117.86,117.94,4900.0,99.2275,99.3454,99.2275,99.2949,4900.0
2015-03-31 10:40:00,117.91,117.98,117.88,117.89,6700.0,99.2696,99.3286,99.2444,99.2528,6700.0
2015-03-31 10:45:00,117.9,117.9,117.8,117.8,9000.0,99.2612,99.2612,99.177,99.177,9000.0
2015-03-31 10:50:00,117.85,117.88,117.73,117.75,9700.0,99.2191,99.2444,99.1181,99.1349,9700.0
2015-03-31 10:55:00,117.75,117.83,117.71,117.71,3200.0,99.1349,99.2023,99.1012,99.1012,3200.0
2015-03-31 11:00:00,117.77,117.9,117.77,117.9,2600.0,99.1518,99.2612,99.1518,99.2612,2600.0
2015-03-31 11:05:00,117.89,118.0,117.84,118.0,2700.0,99.2528,99.3454,99.2107,99.3454,2700.0
2015-03-31 11:10:00,118.03,118.28,118.03,118.25,7400.0,99.3707,99.5811,99.3707,99.5559,7400.0
2015-03-31 11:15:00,118.22,118.34,118.14,118.3,9600.0,99.5306,99.6316,99.4633,99.598,9600.0
2015-03-31 11:20:00,118.34,118.34,118.15,118.26,3300.0,99.6316,99.6316,99.4717,99.5643,3300.0
2015-03-31 11:25:00,118.26,118.27,118.21,118.21,1200.0,99.5643,99.5727,99.5222,99.5222,1200.0
2015-03-31 11:30:00,118.24,118.24,118.0,118.01,2800.0,99.5475,99.5475,99.3454,99.3538,2800.0
2015-03-31 11:35:00,117.95,118.04,117.95,118.04,1000.0,99.3033,99.3791,99.3033,99.3791,1000.0
2015-03-31 11:40:00,117.97,118.03,117.96,118.03,3800.0,99.3201,99.3707,99.3117,99.3707,3800.0
2015-03-31 11:45:00,118.03,118.12,118.03,118.11,3600.0,99.3707,99.4464,99.3707,99.438,3600.0
2015-03-31 11:50:00,118.13,118.2,118.02,118.02,3500.0,99.4548,99.5138,99.3622,99.3622,3500.0
2015-03-31 11:55:00,118.03,118.08,118.03,118.08,800.0,99.3707,99.4127,99.3707,99.4127,800.0
2015-03-31 12:00:00,118.0,118.06,117.91,117.95,1700.0,99.3454,99.3959,99.2696,99.3033,1700.0
2015-03-31 12:05:00,118.02,118.02,117.93,117.95,1300.0,99.3622,99.3622,99.2865,99.3033,1300.0
2015-03-31 12:10:00,118.02,118.03,117.9,118.03,2600.0,99.3622,99.3707,99.2612,99.3707,2600.0
2015-03-31 12:15:00,118.03,118.03,117.93,117.93,1800.0,99.3707,99.3707,99.2865,99.2865,1800.0
2015-03-31 12:20:00,117.94,118.07,117.94,117.98,18000.0,99.2949,99.4043,99.2949,99.3286,18000.0
2015-03-31 12:25:00,117.94,117.96,117.84,117.85,12000.0,99.2949,99.3117,99.2107,99.2191,12000.0
2015-03-31 12:30:00,117.85,117.9,117.81,117.9,3000.0,99.2191,99.2612,99.1854,99.2612,3000.0
2015-03-31 12:35:00,117.97,118.07,117.92,117.92,16100.0,99.3201,99.4043,99.278,99.278,16100.0
2015-03-31 12:40:00,117.99,118.08,117.98,118.08,1200.0,99.337,99.4127,99.3286,99.4127,1200.0
2015-03-31 12:45:00,118.11,118.11,117.93,118.08,11500.0,99.438,99.438,99.2865,99.4127,11500.0
2015-03-31 12:50:00,118.1,118.1,117.93,118.04,11500.0,99.4296,99.4296,99.2865,99.3791,11500.0
2015-03-31 12:55:00,118.05,118.16,118.03,118.1,3300.0,99.3875,99.4801,99.3707,99.4296,3300.0
2015-03-31 13:00:00,118.14,118.32,118.14,118.32,2000.0,99.4633,99.6148,99.4633,99.6148,2000.0
2015-03-31 13:05:00,118.36,118.46,118.3,118.4,4800.0,99.6485,99.7327,99.598,99.6822,4800.0
2015-03-31 13:10:00,118.42,118.42,118.36,118.41,2200.0,99.699,99.699,99.6485,99.6906,2200.0
2015-03-31 13:15:00,118.43,118.61,118.42,118.6,7300.0,99.7074,99.859,99.699,99.8505,7300.0
2015-03-31 13:20:00,118.55,118.61,118.55,118.6,3100.0,99.8084,99.859,99.8084,99.8505,3100.0
2015-03-31 13:25:00,118.6,118.69,118.6,118.67,7000.0,99.8505,99.9263,99.8505,99.9095,7000.0
2015-03-31 13:30:00,118.68,118.93,118.68,118.93,9700.0,99.9179,100.1284,99.9179,100.1284,9700.0
2015-03-31 13:35:00,118.93,118.93,118.87,118.91,4500.0,100.1284,100.1284,100.0779,100.1115,4500.0
2015-03-31 13:40:00,118.92,119.09,118.91,119.08,16100.0,100.12,100.2631,100.1115,100.2547,16100.0
2015-03-31 13:45:00,119.05,119.06,118.89,118.93,6100.0,100.2294,100.2378,100.0947,100.1284,6100.0
2015-03-31 13:50:00,118.93,118.95,118.84,118.84,4900.0,100.1284,100.1452,100.0526,100.0526,4900.0
2015-03-31 13:55:00,118.78,118.87,118.72,118.87,4700.0,100.0021,100.0779,99.9516,100.0779,4700.0
2015-03-31 14:00:00,118.89,118.93,118.86,118.93,6400.0,100.0947,100.1284,100.0694,100.1284,6400.0
2015-03-31 14:05:00,118.93,119.01,118.89,118.92,6700.0,100.1284,100.1957,100.0947,100.12,6700.0
2015-03-31 14:10:00,118.93,119.14,118.93,119.08,6400.0,100.1284,100.3052,100.1284,100.2547,6400.0
2015-03-31 14:15:00,119.09,119.1,118.99,119.0,6400.0,100.2631,100.2715,100.1789,100.1873,6400.0
2015-03-31 14:20:00,118.99,119.04,118.86,119.04,6500.0,100.1789,100.221,100.0694,100.221,6500.0
2015-03-31 14:25:00,119.04,119.05,118.73,118.75,7500.0,100.221,100.2294,99.96,99.9768,7500.0
2015-03-31 14:30:00,118.75,118.75,118.56,118.62,4400.0,99.9768,99.9768,99.8169,99.8674,4400.0
2015-03-31 14:35:00,118.62,118.8,118.62,118.78,5700.0,99.8674,100.0189,99.8674,100.0021,5700.0
2015-03-31 14:40:00,118.76,118.76,118.69,118.69,4900.0,99.9852,99.9852,99.9263,99.9263,4900.0
2015-03-31 14:45:00,118.7,118.84,118.7,118.84,4800.0,99.9347,100.0526,99.9347,100.0526,4800.0
2015-03-31 14:50:00,118.84,118.86,118.79,118.81,5800.0,100.0526,100.0694,100.0105,100.0273,5800.0
2015-03-31 14:55:00,118.83,118.97,118.83,118.97,2300.0,100.0442,100.162,100.0442,100.162,2300.0
2015-03-31 15:00:00,118.96,118.96,118.64,118.65,9000.0,100.1536,100.1536,99.8842,99.8926,9000.0
2015-03-31 15:05:00,118.63,118.69,118.5,118.69,7900.0,99.8758,99.9263,99.7663,99.9263,7900.0
2015-03-31 15:10:00,118.72,118.77,118.62,118.64,13200.0,99.9516,99.9937,99.8674,99.8842,13200.0
2015-03-31 15:15:00,118.61,118.65,118.45,118.51,21800.0,99.859,99.8926,99.7243,99.7748,21800.0
2015-03-31 15:20:00,118.53,118.62,118.36,118.37,12000.0,99.7916,99.8674,99.6485,99.6569,12000.0
2015-03-31 15:25:00,118.38,118.54,118.36,118.54,8200.0,99.6653,99.8,99.6485,99.8,8200.0
2015-03-31 15:30:00,118.53,118.53,118.34,118.52,18700.0,99.7916,99.7916,99.6316,99.7832,18700.0
2015-03-31 15:35:00,118.5,118.68,118.5,118.68,8200.0,99.7663,99.9179,99.7663,99.9179,8200.0
2015-03-31 15:40:00,118.67,118.79,118.66,118.72,18300.0,99.9095,100.0105,99.9011,99.9516,18300.0
2015-03-31 15:45:00,118.7,119.05,118.69,118.95,41800.0,99.9347,100.2294,99.9263,100.1452,41800.0
2015-03-31 15:50:00,118.94,118.96,118.77,118.79,49100.0,100.1368,100.1536,99.9937,100.0105,49100.0
2015-03-31 15:55:00,118.79,118.98,118.77,118.77,93900.0,100.0105,100.1705,99.9937,99.9937,93900.0
2015-04-01 09:30:00,118.43,118.66,117.84,118.24,34500.0,99.7074,99.9011,99.2107,99.5475,34500.0
2015-04-01 09:35:00,118.21,118.21,117.45,117.51,14200.0,99.5222,99.5222,98.8823,98.9329,14200.0
2015-04-01 09:40:00,117.29,117.34,116.91,117.32,9200.0,98.7476,98.7897,98.4277,98.7729,9200.0
2015-04-01 09:45:00,117.3,117.38,117.16,117.33,2200.0,98.7561,98.8234,98.6382,98.7813,2200.0
2015-04-01 09:50:00,117.32,117.37,117.02,117.08,6300.0,98.7729,98.815,98.5203,98.5708,6300.0
2015-04-01 09:55:00,117.14,117.25,117.08,117.14,3800.0,98.6214,98.714,98.5708,98.6214,3800.0
2015-04-01 10:00:00,117.08,117.4,117.08,117.38,3800.0,98.5708,98.8402,98.5708,98.8234,3800.0
2015-04-01 10:05:00,117.41,117.44,117.25,117.33,2900.0,98.8487,98.8739,98.714,98.7813,2900.0
2015-04-01 10:10:00,117.37,117.51,117.23,117.49,6700.0,98.815,98.9329,98.6971,98.916,6700.0
2015-04-01 10:15:00,117.49,117.68,117.48,117.56,10800.0,98.916,99.076,98.9076,98.975,10800.0
2015-04-01 10:20:00,117.69,117.9,117.63,117.9,15500.0,99.0844,99.2612,99.0339,99.2612,15500.0
2015-04-01 10:25:00,117.87,117.98,117.86,117.86,2100.0,99.2359,99.3286,99.2275,99.2275,2100.0
2015-04-01 10:30:00,117.95,118.1,117.92,117.92,5000.0,99.3033,99.4296,99.278,99.278,5000.0
2015-04-01 10:35:00,117.9,117.93,117.83,117.88,1000.0,99.2612,99.2865,99.2023,99.2444,1000.0
2015-04-01 10:40:00,117.9,118.2,117.9,118.2,5800.0,99.2612,99.5138,99.2612,99.5138,5800.0
2015-04-01 10:45:00,118.2,118.36,118.14,118.36,1600.0,99.5138,99.6485,99.4633,99.6485,1600.0
2015-04-01 10:50:00,118.46,118.68,118.45,118.45,6200.0,99.7327,99.9179,99.7243,99.7243,6200.0
2015-04-01 10:55:00,118.48,118.48,118.31,118.44,5900.0,99.7495,99.7495,99.6064,99.7158,5900.0
2015-04-01 11:00:00,118.46,118.49,118.35,118.44,4200.0,99.7327,99.7579,99.6401,99.7158,4200.0
2015-04-01 11:05:00,118.44,118.58,118.43,118.58,2800.0,99.7158,99.8337,99.7074,99.8337,2800.0
2015-04-01 11:10:00,118.61,118.61,118.48,118.57,5100.0,99.859,99.859,99.7495,99.8253,5100.0
2015-04-01 11:15:00,118.48,118.55,118.37,118.48,3800.0,99.7495,99.8084,99.6569,99.7495,3800.0
2015-04-01 11:20:00,118.47,118.47,118.36,118.46,4100.0,99.7411,99.7411,99.6485,99.7327,4100.0
2015-04-01 11:25:00,118.41,118.58,118.41,118.51,13200.0,99.6906,99.8337,99.6906,99.7748,13200.0
2015-04-01 11:30:00,118.5,118.59,118.42,118.43,5700.0,99.7663,99.8421,99.699,99.7074,5700.0
2015-04-01 11:35:00,118.42,118.52,118.42,118.51,4600.0,99.699,99.7832,99.699,99.7748,4600.0
2015-04-01 11:40:00,118.54,118.59,118.44,118.56,4300.0,99.8,99.8421,99.7158,99.8169,4300.0
2015-04-01 11:45:00,118.55,118.76,118.53,118.72,6900.0,99.8084,99.9852,99.7916,99.9516,6900.0
2015-04-01 11:50:00,118.73,118.81,118.73,118.81,1500.0,99.96,100.0273,99.96,100.0273,1500.0
2015-04-01 11:55:00,118.81,118.81,118.65,118.66,7100.0,100.0273,100.0273,99.8926,99.9011,7100.0
2015-04-01 12:00:00,118.69,118.69,118.63,118.65,8200.0,99.9263,99.9263,99.8758,99.8926,8200.0
2015-04-01 12:05:00,118.65,118.67,118.5,118.57,6600.0,99.8926,99.9095,99.7663,99.8253,6600.0
2015-04-01 12:10:00,118.58,118.63,118.39,118.49,8700.0,99.8337,99.8758,99.6737,99.7579,8700.0
2015-04-01 12:15:00,118.49,118.52,118.4,118.41,4600.0,99.7579,99.7832,99.6822,99.6906,4600.0
2015-04-01 12:20:00,118.39,118.44,118.27,118.27,5900.0,99.6737,99.7158,99.5727,99.5727,5900.0
2015-04-01 12:25:00,118.3,118.57,118.3,118.53,3700.0,99.598,99.8253,99.598,99.7916,3700.0
2015-04-01 12:30:00,118.5,118.65,118.46,118.62,5500.0,99.7663,99.8926,99.7327,99.8674,5500.0
2015-04-01 12:35:00,118.63,118.67,118.56,118.67,3900.0,99.8758,99.9095,99.8169,99.9095,3900.0
2015-04-01 12:40:00,118.67,118.82,118.62,118.81,14200.0,99.9095,100.0358,99.8674,100.0273,14200.0
2015-04-01 12:45:00,118.78,118.85,118.72,118.8,18500.0,100.0021,100.061,99.9516,100.0189,18500.0
2015-04-01 12:50:00,118.77,119.01,118.72,118.98,5700.0,99.9937,100.1957,99.9516,100.1705,5700.0
2015-04-01 12:55:00,118.98,118.98,118.83,118.94,7200.0,100.1705,100.1705,100.0442,100.1368,7200.0
2015-04-01 13:00:00,118.93,118.93,118.73,118.77,7100.0,100.1284,100.1284,99.96,99.9937,7100.0
2015-04-01 13:05:00,118.77,118.77,118.68,118.74,3700.0,99.9937,99.9937,99.9179,99.9684,3700.0
2015-04-01 13:10:00,118.76,118.88,118.76,118.88,5500.0,99.9852,100.0863,99.9852,100.0863,5500.0
2015-04-01 13:15:00,118.88,118.91,118.85,118.85,5800.0,100.0863,100.1115,100.061,100.061,5800.0
2015-04-01 13:20:00,118.85,118.98,118.83,118.95,15600.0,100.061,100.1705,100.0442,100.1452,15600.0
2015-04-01 13:25:00,118.96,119.03,118.87,119.03,6300.0,100.1536,100.2126,100.0779,100.2126,6300.0
2015-04-01 13:30:00,119.04,119.14,118.99,119.05,9900.0,100.221,100.3052,100.1789,100.2294,9900.0
2015-04-01 13:35:00,119.03,119.17,119.03,119.12,18500.0,100.2126,100.3304,100.2126,100.2883,18500.0
2015-04-01 13:40:00,119.09,119.32,119.07,119.23,8500.0,100.2631,100.4567,100.2462,100.3809,8500.0
2015-04-01 13:45:00,119.24,119.47,119.19,119.44,10800.0,100.3894,100.583,100.3473,100.5577,10800.0
2015-04-01 13:50:00,119.44,119.48,119.41,119.43,5500.0,100.5577,100.5914,100.5325,100.5493,5500.0
2015-04-01 13:55:00,119.44,119.51,119.4,119.41,6100.0,100.5577,100.6167,100.5241,100.5325,6100.0
2015-04-01 14:00:00,119.41,119.44,119.26,119.27,3400.0,100.5325,100.5577,100.4062,100.4146,3400.0
2015-04-01 14:05:00,119.25,119.46,119.24,119.41,12000.0,100.3978,100.5746,100.3894,100.5325,12000.0
2015-04-01 14:10:00,119.4,119.4,119.08,119.11,7300.0,100.5241,100.5241,100.2547,100.2799,7300.0
2015-04-01 14:15:00,119.08,119.09,118.98,118.98,3300.0,100.2547,100.2631,100.1705,100.1705,3300.0
2015-04-01 14:20:00,118.98,119.05,118.97,119.05,13500.0,100.1705,100.2294,100.162,100.2294,13500.0
2015-04-01 14:25:00,119.04,119.04,118.86,118.87,8400.0,100.221,100.221,100.0694,100.0779,8400.0
2015-04-01 14:30:00,118.81,118.83,118.68,118.72,10300.0,100.0273,100.0442,99.9179,99.9516,10300.0
2015-04-01 14:35:00,118.73,118.78,118.65,118.68,4100.0,99.96,100.0021,99.8926,99.9179,4100.0
2015-04-01 14:40:00,118.65,118.66,118.58,118.58,6100.0,99.8926,99.9011,99.8337,99.8337,6100.0
2015-04-01 14:45:00,118.58,118.94,118.58,118.94,5700.0,99.8337,100.1368,99.8337,100.1368,5700.0
2015-04-01 14:50:00,118.91,118.91,118.84,118.84,3200.0,100.1115,100.1115,100.0526,100.0526,3200.0
2015-04-01 14:55:00,118.81,118.83,118.77,118.8,5100.0,100.0273,100.0442,99.9937,100.0189,5100.0
2015-04-01 15:00:00,118.81,118.85,118.78,118.84,10300.0,100.0273,100.061,100.0021,100.0526,10300.0
2015-04-01 15:05:00,118.83,118.83,118.49,118.49,12400.0,100.0442,100.0442,99.7579,99.7579,12400.0
2015-04-01 15:10:00,118.49,118.6,118.41,118.56,19500.0,99.7579,99.8505,99.6906,99.8169,19500.0
2015-04-01 15:15:00,118.58,118.64,118.47,118.48,10900.0,99.8337,99.8842,99.7411,99.7495,10900.0
2015-04-01 15:20:00,118.5,118.72,118.5,118.7,8200.0,99.7663,99.9516,99.7663,99.9347,8200.0
2015-04-01 15:25:00,118.67,118.7,118.58,118.58,8200.0,99.9095,99.9347,99.8337,99.8337,8200.0
2015-04-01 15:30:00,118.55,118.77,118.55,118.75,14700.0,99.8084,99.9937,99.8084,99.9768,14700.0
2015-04-01 15:35:00,118.78,118.92,118.72,118.76,10100.0,100.0021,100.12,99.9516,99.9852,10100.0
2015-04-01 15:40:00,118.77,118.77,118.29,118.36,24400.0,99.9937,99.9937,99.5895,99.6485,24400.0
2015-04-01 15:45:00,118.33,118.51,118.28,118.4,18300.0,99.6232,99.7748,99.5811,99.6822,18300.0
2015-04-01 15:50:00,118.48,118.5,118.34,118.36,19800.0,99.7495,99.7663,99.6316,99.6485,19800.0
2015-04-01 15:55:00,118.36,118.46,118.33,118.45,60700.0,99.6485,99.7327,99.6232,99.7243,60700.0
2015-04-02 09:30:00,118.3,119.09,117.95,119.07,13800.0,99.598,100.2631,99.3033,100.2462,13800.0
2015-04-02 09:35:00,119.06,119.24,118.64,118.69,7600.0,100.2378,100.3894,99.8842,99.9263,7600.0
2015-04-02 09:40:00,118.91,119.14,118.89,119.08,2700.0,100.1115,100.3052,100.0947,100.2547,2700.0
2015-04-02 09:45:00,119.08,119.62,119.08,119.62,8900.0,100.2547,100.7093,100.2547,100.7093,8900.0
2015-04-02 09:50:00,119.55,119.91,119.5,119.6,6200.0,100.6504,100.9534,100.6083,100.6925,6200.0
2015-04-02 09:55:00,119.7,119.83,119.35,119.46,9700.0,100.7766,100.8861,100.482,100.5746,9700.0
2015-04-02 10:00:00,119.35,119.66,119.35,119.6,4200.0,100.482,100.743,100.482,100.6925,4200.0
2015-04-02 10:05:00,119.6,119.75,119.6,119.68,3400.0,100.6925,100.8187,100.6925,100.7598,3400.0
2015-04-02 10:10:00,119.69,119.72,119.54,119.59,3400.0,100.7682,100.7935,100.6419,100.684,3400.0
2015-04-02 10:15:00,119.65,119.66,119.52,119.59,6900.0,100.7345,100.743,100.6251,100.684,6900.0
2015-04-02 10:20:00,119.58,119.65,119.45,119.54,14300.0,100.6756,100.7345,100.5662,100.6419,14300.0
2015-04-02 10:25:00,119.54,119.59,119.52,119.58,3500.0,100.6419,100.684,100.6251,100.6756,3500.0
2015-04-02 10:30:00,119.54,119.57,119.38,119.43,2300.0,100.6419,100.6672,100.5072,100.5493,2300.0
2015-04-02 10:35:00,119.49,119.58,119.46,119.48,2100.0,100.5998,100.6756,100.5746,100.5914,2100.0
2015-04-02 10:40:00,119.48,119.59,119.23,119.23,2400.0,100.5914,100.684,100.3809,100.3809,2400.0
2015-04-02 10:45:00,119.29,119.43,119.29,119.38,1800.0,100.4315,100.5493,100.4315,100.5072,1800.0
2015-04-02 10:50:00,119.37,119.39,119.29,119.36,1300.0,100.4988,100.5156,100.4315,100.4904,1300.0
2015-04-02 10:55:00,119.44,119.46,119.42,119.46,800.0,100.5577,100.5746,100.5409,100.5746,800.0
2015-04-02 11:00:00,119.42,119.54,119.42,119.54,2800.0,100.5409,100.6419,100.5409,100.6419,2800.0
2015-04-02 11:05:00,119.51,119.56,119.43,119.43,2000.0,100.6167,100.6588,100.5493,100.5493,2000.0
2015-04-02 11:10:00,119.45,119.49,119.34,119.34,4300.0,100.5662,100.5998,100.4736,100.4736,4300.0
2015-04-02 11:15:00,119.29,119.39,119.24,119.35,3300.0,100.4315,100.5156,100.3894,100.482,3300.0
2015-04-02 11:20:00,119.37,119.4,119.32,119.39,2700.0,100.4988,100.5241,100.4567,100.5156,2700.0
2015-04-02 11:25:00,119.41,119.41,119.22,119.22,2500.0,100.5325,100.5325,100.3725,100.3725,2500.0
2015-04-02 11:30:00,119.21,119.25,119.13,119.13,1700.0,100.3641,100.3978,100.2968,100.2968,1700.0
2015-04-02 11:35:00,119.2,119.29,119.14,119.2,4200.0,100.3557,100.4315,100.3052,100.3557,4200.0
2015-04-02 11:40:00,119.23,119.24,119.04,119.04,7200.0,100.3809,100.3894,100.221,100.221,7200.0
2015-04-02 11:45:00,119.05,119.05,118.91,118.97,4500.0,100.2294,100.2294,100.1115,100.162,4500.0
2015-04-02 11:50:00,118.98,118.98,118.79,118.79,3000.0,100.1705,100.1705,100.0105,100.0105,3000.0
2015-04-02 11:55:00,118.75,118.92,118.72,118.82,5000.0,99.9768,100.12,99.9516,100.0358,5000.0
2015-04-02 12:00:00,118.79,118.79,118.66,118.66,5500.0,100.0105,100.0105,99.9011,99.9011,5500.0
2015-04-02 12:05:00,118.66,118.66,118.53,118.57,3400.0,99.9011,99.9011,99.7916,99.8253,3400.0
2015-04-02 12:10:00,118.56,118.59,118.52,118.52,4600.0,99.8169,99.8421,99.7832,99.7832,4600.0
2015-04-02 12:15:00,118.46,118.67,118.46,118.63,4000.0,99.7327,99.9095,99.7327,99.8758,4000.0
2015-04-02 12:20:00,118.6,118.67,118.6,118.67,1700.0,99.8505,99.9095,99.8505,99.9095,1700.0
2015-04-02 12:25:00,118.7,118.77,118.61,118.61,1700.0,99.9347,99.9937,99.859,99.859,1700.0
2015-04-02 12:30:00,118.61,118.66,118.57,118.59,1900.0,99.859,99.9011,99.8253,99.8421,1900.0
2015-04-02 12:35:00,118.58,118.69,118.54,118.6,2800.0,99.8337,99.9263,99.8,99.8505,2800.0
2015-04-02 12:40:00,118.65,118.74,118.6,118.74,2900.0,99.8926,99.9684,99.8505,99.9684,2900.0
2015-04-02 12:45:00,118.72,118.73,118.61,118.63,1900.0,99.9516,99.96,99.859,99.8758,1900.0
2015-04-02 12:50:00,118.63,118.77,118.63,118.77,3500.0,99.8758,99.9937,99.8758,99.9937,3500.0
2015-04-02 12:55:00,118.75,118.79,118.68,118.79,2100.0,99.9768,100.0105,99.9179,100.0105,2100.0
2015-04-02 13:00:00,118.79,118.79,118.75,118.76,3000.0,100.0105,100.0105,99.9768,99.9852,3000.0
2015-04-02 13:05:00,118.8,118.8,118.71,118.71,1400.0,100.0189,100.0189,99.9432,99.9432,1400.0
2015-04-02 13:10:00,118.75,118.81,118.74,118.81,2900.0,99.9768,100.0273,99.9684,100.0273,2900.0
2015-04-02 13:15:00,118.84,118.88,118.76,118.77,4600.0,100.0526,100.0863,99.9852,99.9937,4600.0
2015-04-02 13:20:00,118.74,118.79,118.74,118.76,6700.0,99.9684,100.0105,99.9684,99.9852,6700.0
2015-04-02 13:25:00,118.75,118.78,118.74,118.75,2200.0,99.9768,100.0021,99.9684,99.9768,2200.0
2015-04-02 13:30:00,118.78,118.8,118.72,118.78,7500.0,100.0021,100.0189,99.9516,100.0021,7500.0
2015-04-02 13:35:00,118.76,118.79,118.72,118.79,7900.0,99.9852,100.0105,99.9516,100.0105,7900.0
2015-04-02 13:40:00,118.79,118.79,118.63,118.67,9500.0,100.0105,100.0105,99.8758,99.9095,9500.0
2015-04-02 13:45:00,118.64,118.7,118.6,118.7,5500.0,99.8842,99.9347,99.8505,99.9347,5500.0
2015-04-02 13:50:00,118.73,118.73,118.59,118.66,4700.0,99.96,99.96,99.8421,99.9011,4700.0
2015-04-02 13:55:00,118.63,118.63,118.49,118.55,7100.0,99.8758,99.8758,99.7579,99.8084,7100.0
2015-04-02 14:00:00,118.56,118.58,118.41,118.44,6700.0,99.8169,99.8337,99.6906,99.7158,6700.0
2015-04-02 14:05:00,118.44,118.45,118.37,118.43,8100.0,99.7158,99.7243,99.6569,99.7074,8100.0
2015-04-02 14:10:00,118.45,118.45,118.38,118.45,4100.0,99.7243,99.7243,99.6653,99.7243,4100.0
2015-04-02 14:15:00,118.41,118.61,118.38,118.57,6800.0,99.6906,99.859,99.6653,99.8253,6800.0
2015-04-02 14:20:00,118.6,118.61,118.52,118.52,5700.0,99.8505,99.859,99.7832,99.7832,5700.0
2015-04-02 14:25:00,118.55,118.56,118.47,118.47,4600.0,99.8084,99.8169,99.7411,99.7411,4600.0
2015-04-02 14:30:00,118.48,118.49,118.35,118.42,6400.0,99.7495,99.7579,99.6401,99.699,6400.0
2015-04-02 14:35:00,118.41,118.46,118.26,118.28,4800.0,99.6906,99.7327,99.5643,99.5811,4800.0
2015-04-02 14:40:00,118.29,118.35,118.17,118.17,4900.0,99.5895,99.6401,99.4885,99.4885,4900.0
2015-04-02 14:45:00,118.14,118.15,117.99,118.09,17800.0,99.4633,99.4717,99.337,99.4212,17800.0
2015-04-02 14:50:00,118.06,118.07,117.93,117.97,21200.0,99.3959,99.4043,99.2865,99.3201,21200.0
2015-04-02 14:55:00,118.01,118.13,118.01,118.06,5400.0,99.3538,99.4548,99.3538,99.3959,5400.0
2015-04-02 15:00:00,118.04,118.16,118.03,118.13,8300.0,99.3791,99.4801,99.3707,99.4548,8300.0
2015-04-02 15:05:00,118.14,118.19,118.1,118.1,8500.0,99.4633,99.5054,99.4296,99.4296,8500.0
2015-04-02 15:10:00,118.12,118.14,117.93,117.96,10400.0,99.4464,99.4633,99.2865,99.3117,10400.0
2015-04-02 15:15:00,117.95,117.99,117.88,117.89,10500.0,99.3033,99.337,99.2444,99.2528,10500.0
2015-04-02 15:20:00,117.88,118.04,117.88,118.03,13400.0,99.2444,99.3791,99.2444,99.3707,13400.0
2015-04-02 15:25:00,118.03,118.19,118.03,118.19,9300.0,99.3707,99.5054,99.3707,99.5054,9300.0
2015-04-02 15:30:00,118.18,118.25,118.14,118.16,18100.0,99.4969,99.5559,99.4633,99.4801,18100.0
2015-04-02 15:35:00,118.17,118.32,118.17,118.29,13500.0,99.4885,99.6148,99.4885,99.5895,13500.0
2015-04-02 15:40:00,118.29,118.33,118.23,118.27,20000.0,99.5895,99.6232,99.539,99.5727,20000.0
2015-04-02 15:45:00,118.27,118.44,118.2,118.22,47000.0,99.5727,99.7158,99.5138,99.5306,47000.0
2015-04-02 15:50:00,118.22,118.35,118.16,118.29,46700.0,99.5306,99.6401,99.4801,99.5895,46700.0
2015-04-02 15:55:00,118.29,118.35,118.07,118.08,121800.0,99.5895,99.6401,99.4043,99.4127,121800.0
2015-04-06 09:30:00,117.54,118.11,117.45,118.09,18800.0,98.9581,99.438,98.8823,99.4212,18800.0
2015-04-06 09:35:00,118.07,118.41,118.06,118.39,6700.0,99.4043,99.6906,99.3959,99.6737,6700.0
2015-04-06 09:40:00,118.52,118.92,118.52,118.82,4200.0,99.7832,100.12,99.7832,100.0358,4200.0
2015-04-06 09:45:00,119.06,119.19,119.0,119.19,2400.0,100.2378,100.3473,100.1873,100.3473,2400.0
2015-04-06 09:50:00,119.24,119.29,119.1,119.1,2200.0,100.3894,100.4315,100.2715,100.2715,2200.0
2015-04-06 09:55:00,119.18,119.33,119.05,119.16,8000.0,100.3388,100.4651,100.2294,100.322,8000.0
2015-04-06 10:00:00,119.22,119.64,119.22,119.6,15900.0,100.3725,100.7261,100.3725,100.6925,15900.0
2015-04-06 10:05:00,119.65,119.71,119.43,119.51,19000.0,100.7345,100.7851,100.5493,100.6167,19000.0
2015-04-06 10:10:00,119.52,119.59,119.32,119.32,11700.0,100.6251,100.684,100.4567,100.4567,11700.0
2015-04-06 10:15:00,119.32,119.39,119.24,119.31,12300.0,100.4567,100.5156,100.3894,100.4483,12300.0
2015-04-06 10:20:00,119.3,119.59,119.28,119.59,5200.0,100.4399,100.684,100.423,100.684,5200.0
2015-04-06 10:25:00,119.58,119.79,119.51,119.75,7900.0,100.6756,100.8524,100.6167,100.8187,7900.0
2015-04-06 10:30:00,119.78,120.05,119.74,119.99,18800.0,100.844,101.0713,100.8103,101.0208,18800.0
2015-04-06 10:35:00,120.04,120.37,120.04,120.36,20400.0,101.0629,101.3407,101.0629,101.3323,20400.0
2015-04-06 10:40:00,120.4,120.48,120.31,120.4,8400.0,101.366,101.4333,101.2902,101.366,8400.0
2015-04-06 10:45:00,120.43,120.48,120.12,120.19,14000.0,101.3912,101.4333,101.1302,101.1892,14000.0
2015-04-06 10:50:00,120.19,120.38,120.14,120.38,13300.0,101.1892,101.3491,101.1471,101.3491,13300.0
2015-04-06 10:55:00,120.36,120.62,120.36,120.5,11400.0,101.3323,101.5512,101.3323,101.4502,11400.0
2015-04-06 11:00:00,120.53,120.72,120.53,120.63,6400.0,101.4754,101.6354,101.4754,101.5596,6400.0
2015-04-06 11:05:00,120.63,120.8,120.56,120.78,13900.0,101.5596,101.7027,101.5007,101.6859,13900.0
2015-04-06 11:10:00,120.79,120.95,120.73,120.95,20200.0,101.6943,101.829,101.6438,101.829,20200.0
2015-04-06 11:15:00,120.91,121.08,120.87,121.07,11000.0,101.7954,101.9385,101.7617,101.9301,11000.0
2015-04-06 11:20:00,121.02,121.12,121.0,121.11,14300.0,101.888,101.9722,101.8711,101.9637,14300.0
2015-04-06 11:25:00,121.09,121.26,121.09,121.25,14100.0,101.9469,102.09,101.9469,102.0816,14100.0
2015-04-06 11:30:00,121.23,121.33,121.22,121.33,19800.0,102.0648,102.149,102.0563,102.149,19800.0
2015-04-06 11:35:00,121.31,121.31,121.07,121.15,17200.0,102.1321,102.1321,101.9301,101.9974,17200.0
2015-04-06 11:40:00,121.18,121.32,121.16,121.28,5800.0,102.0227,102.1405,102.0058,102.1069,5800.0
2015-04-06 11:45:00,121.25,121.41,121.24,121.24,12200.0,102.0816,102.2163,102.0732,102.0732,12200.0
2015-04-06 11:50:00,121.21,121.36,121.13,121.36,8000.0,102.0479,102.1742,101.9806,102.1742,8000.0
2015-04-06 11:55:00,121.35,121.45,121.31,121.43,15200.0,102.1658,102.25,102.1321,102.2331,15200.0
2015-04-06 12:00:00,121.45,121.49,121.43,121.46,16900.0,102.25,102.2837,102.2331,102.2584,16900.0
2015-04-06 12:05:00,121.46,121.54,121.44,121.51,15300.0,102.2584,102.3258,102.2416,102.3005,15300.0
2015-04-06 12:10:00,121.52,121.65,121.52,121.62,8700.0,102.3089,102.4184,102.3089,102.3931,8700.0
2015-04-06 12:15:00,121.62,121.67,121.59,121.67,10500.0,102.3931,102.4352,102.3679,102.4352,10500.0
2015-04-06 12:20:00,121.67,121.79,121.65,121.79,13900.0,102.4352,102.5362,102.4184,102.5362,13900.0
2015-04-06 12:25:00,121.8,121.88,121.76,121.76,5800.0,102.5447,102.612,102.511,102.511,5800.0
2015-04-06 12:30:00,121.74,121.76,121.7,121.75,6200.0,102.4941,102.511,102.4605,102.5026,6200.0
2015-04-06 12:35:00,121.73,121.81,121.65,121.79,8600.0,102.4857,102.5531,102.4184,102.5362,8600.0
2015-04-06 12:40:00,121.78,121.79,121.74,121.79,7700.0,102.5278,102.5362,102.4941,102.5362,7700.0
2015-04-06 12:45:00,121.8,121.93,121.8,121.92,9500.0,102.5447,102.6541,102.5447,102.6457,9500.0
2015-04-06 12:50:00,121.92,121.92,121.88,121.9,10800.0,102.6457,102.6457,102.612,102.6288,10800.0
2015-04-06 12:55:00,121.89,121.95,121.84,121.92,12700.0,102.6204,102.6709,102.5783,102.6457,12700.0
2015-04-06 13:00:00,121.93,121.96,121.83,121.9,5200.0,102.6541,102.6794,102.5699,102.6288,5200.0
2015-04-06 13:05:00,121.9,121.96,121.9,121.91,9000.0,102.6288,102.6794,102.6288,102.6373,9000.0
2015-04-06 13:10:00,121.91,121.96,121.88,121.96,4900.0,102.6373,102.6794,102.612,102.6794,4900.0
2015-04-06 13:15:00,121.97,122.0,121.89,121.99,15600.0,102.6878,102.713,102.6204,102.7046,15600.0
2015-04-06 13:20:00,121.99,122.12,121.96,122.12,18200.0,102.7046,102.8141,102.6794,102.8141,18200.0
2015-04-06 13:25:00,122.14,122.3,122.12,122.3,10400.0,102.8309,102.9656,102.8141,102.9656,10400.0
2015-04-06 13:30:00,122.3,122.4,122.3,122.38,20600.0,102.9656,103.0498,102.9656,103.033,20600.0
2015-04-06 13:35:00,122.37,122.37,122.25,122.26,9100.0,103.0245,103.0245,102.9235,102.9319,9100.0
2015-04-06 13:40:00,122.26,122.29,122.15,122.16,7900.0,102.9319,102.9572,102.8393,102.8477,7900.0
2015-04-06 13:45:00,122.15,122.25,122.11,122.24,21700.0,102.8393,102.9235,102.8056,102.9151,21700.0
2015-04-06 13:50:00,122.25,122.28,122.23,122.27,9900.0,102.9235,102.9488,102.9067,102.9404,9900.0
2015-04-06 13:55:00,122.26,122.3,122.21,122.29,9800.0,102.9319,102.9656,102.8898,102.9572,9800.0
2015-04-06 14:00:00,122.3,122.45,122.29,122.42,5000.0,102.9656,103.0919,102.9572,103.0666,5000.0
2015-04-06 14:05:00,122.41,122.41,122.24,122.31,5700.0,103.0582,103.0582,102.9151,102.974,5700.0
2015-04-06 14:10:00,122.31,122.31,122.26,122.29,4600.0,102.974,102.974,102.9319,102.9572,4600.0
2015-04-06 14:15:00,122.32,122.42,122.31,122.42,6500.0,102.9824,103.0666,102.974,103.0666,6500.0
2015-04-06 14:20:00,122.4,122.4,122.31,122.31,4200.0,103.0498,103.0498,102.974,102.974,4200.0
2015-04-06 14:25:00,122.31,122.39,122.3,122.32,5400.0,102.974,103.0414,102.9656,102.9824,5400.0
2015-04-06 14:30:00,122.32,122.38,122.32,122.37,11500.0,102.9824,103.033,102.9824,103.0245,11500.0
2015-04-06 14:35:00,122.37,122.45,122.36,122.42,13800.0,103.0245,103.0919,103.0161,103.0666,13800.0
2015-04-06 14:40:00,122.42,122.48,122.39,122.47,9900.0,103.0666,103.1172,103.0414,103.1087,9900.0
2015-04-06 14:45:00,122.46,122.52,122.45,122.51,8500.0,103.1003,103.1508,103.0919,103.1424,8500.0
2015-04-06 14:50:00,122.52,122.54,122.43,122.54,11900.0,103.1508,103.1677,103.0751,103.1677,11900.0
2015-04-06 14:55:00,122.53,122.55,122.42,122.46,8600.0,103.1592,103.1761,103.0666,103.1003,8600.0
2015-04-06 15:00:00,122.47,122.49,122.31,122.46,15300.0,103.1087,103.1256,102.974,103.1003,15300.0
2015-04-06 15:05:00,122.48,122.48,122.02,122.08,25400.0,103.1172,103.1172,102.7299,102.7804,25400.0
2015-04-06 15:10:00,122.1,122.2,121.97,122.15,23300.0,102.7972,102.8814,102.6878,102.8393,23300.0
2015-04-06 15:15:00,122.16,122.17,121.91,121.98,17600.0,102.8477,102.8562,102.6373,102.6962,17600.0
2015-04-06 15:20:00,121.99,122.03,121.82,121.91,26800.0,102.7046,102.7383,102.5615,102.6373,26800.0
2015-04-06 15:25:00,121.89,122.01,121.8,121.8,11300.0,102.6204,102.7215,102.5447,102.5447,11300.0
2015-04-06 15:30:00,121.82,122.07,121.82,122.0,14100.0,102.5615,102.772,102.5615,102.713,14100.0
2015-04-06 15:35:00,122.0,122.02,121.76,121.76,24400.0,102.713,102.7299,102.511,102.511,24400.0
2015-04-06 15:40:00,121.73,121.85,121.68,121.81,14300.0,102.4857,102.5867,102.4436,102.5531,14300.0
2015-04-06 15:45:00,121.8,121.8,121.35,121.35,60800.0,102.5447,102.5447,102.1658,102.1658,60800.0
2015-04-06 15:50:00,121.35,121.47,121.35,121.45,48600.0,102.1658,102.2668,102.1658,102.25,48600.0
2015-04-06 15:55:00,121.44,121.47,121.37,121.45,88800.0,102.2416,102.2668,102.1826,102.25,88800.0
2015-04-07 09:30:00,121.22,121.5,121.0,121.09,19000.0,102.0563,102.2921,101.8711,101.9469,19000.0
2015-04-07 09:35:00,121.02,121.18,120.73,120.73,27300.0,101.888,102.0227,101.6438,101.6438,27300.0
2015-04-07 09:40:00,120.87,120.93,120.62,120.93,22000.0,101.7617,101.8122,101.5512,101.8122,22000.0
2015-04-07 09:45:00,120.93,121.12,120.8,120.95,7200.0,101.8122,101.9722,101.7027,101.829,7200.0
2015-04-07 09:50:00,120.93,121.04,120.78,120.93,9800.0,101.8122,101.9048,101.6859,101.8122,9800.0
2015-04-07 09:55:00,120.85,120.9,120.63,120.64,8300.0,101.7448,101.7869,101.5596,101.568,8300.0
2015-04-07 10:00:00,120.58,120.68,120.36,120.44,9800.0,101.5175,101.6017,101.3323,101.3997,9800.0
2015-04-07 10:05:00,120.47,120.51,120.32,120.49,19800.0,101.4249,101.4586,101.2986,101.4418,19800.0
2015-04-07 10:10:00,120.42,120.58,120.31,120.54,12600.0,101.3828,101.5175,101.2902,101.4838,12600.0
2015-04-07 10:15:00,120.49,120.64,120.44,120.56,11900.0,101.4418,101.568,101.3997,101.5007,11900.0
2015-04-07 10:20:00,120.59,120.72,120.55,120.57,10400.0,101.5259,101.6354,101.4923,101.5091,10400.0
2015-04-07 10:25:00,120.57,120.71,120.49,120.53,11700.0,101.5091,101.627,101.4418,101.4754,11700.0
2015-04-07 10:30:00,120.51,120.73,120.47,120.59,15500.0,101.4586,101.6438,101.4249,101.5259,15500.0
2015-04-07 10:35:00,120.57,120.6,120.5,120.57,4100.0,101.5091,101.5344,101.4502,101.5091,4100.0
2015-04-07 10:40:00,120.58,120.6,120.41,120.43,8700.0,101.5175,101.5344,101.3744,101.3912,8700.0
2015-04-07 10:45:00,120.43,120.57,120.38,120.41,8700.0,101.3912,101.5091,101.3491,101.3744,8700.0
2015-04-07 10:50:00,120.37,120.42,120.32,120.32,6900.0,101.3407,101.3828,101.2986,101.2986,6900.0
2015-04-07 10:55:00,120.3,120.33,120.24,120.25,5900.0,101.2818,101.307,101.2313,101.2397,5900.0
2015-04-07 11:00:00,120.26,120.28,120.18,120.2,9300.0,101.2481,101.2649,101.1808,101.1976,9300.0
2015-04-07 11:05:00,120.19,120.21,120.12,120.19,8800.0,101.1892,101.206,101.1302,101.1892,8800.0
2015-04-07 11:10:00,120.21,120.33,120.19,120.31,8100.0,101.206,101.307,101.1892,101.2902,8100.0
2015-04-07 11:15:00,120.31,120.32,120.24,120.25,7500.0,101.2902,101.2986,101.2313,101.2397,7500.0
2015-04-07 11:20:00,120.23,120.28,120.21,120.28,8200.0,101.2229,101.2649,101.206,101.2649,8200.0
2015-04-07 11:25:00,120.34,120.67,120.34,120.63,21200.0,101.3155,101.5933,101.3155,101.5596,21200.0
2015-04-07 11:30:00,120.6,120.61,120.41,120.44,27900.0,101.5344,101.5428,101.3744,101.3997,27900.0
2015-04-07 11:35:00,120.44,120.44,120.37,120.39,5200.0,101.3997,101.3997,101.3407,101.3576,5200.0
2015-04-07 11:40:00,120.38,120.38,120.27,120.27,7600.0,101.3491,101.3491,101.2565,101.2565,7600.0
2015-04-07 11:45:00,120.27,120.46,120.23,120.46,8600.0,101.2565,101.4165,101.2229,101.4165,8600.0
2015-04-07 11:50:00,120.5,120.52,120.47,120.5,10700.0,101.4502,101.467,101.4249,101.4502,10700.0
2015-04-07 11:55:00,120.49,120.5,120.41,120.48,6200.0,101.4418,101.4502,101.3744,101.4333,6200.0
2015-04-07 12:00:00,120.51,120.53,120.49,120.5,4800.0,101.4586,101.4754,101.4418,101.4502,4800.0
2015-04-07 12:05:00,120.51,120.51,120.48,120.48,3700.0,101.4586,101.4586,101.4333,101.4333,3700.0
2015-04-07 12:10:00,120.46,120.6,120.46,120.59,27200.0,101.4165,101.5344,101.4165,101.5259,27200.0
2015-04-07 12:15:00,120.6,120.67,120.6,120.65,6400.0,101.5344,101.5933,101.5344,101.5765,6400.0
2015-04-07 12:20:00,120.65,120.75,120.65,120.75,2500.0,101.5765,101.6606,101.5765,101.6606,2500.0
2015-04-07 12:25:00,120.78,120.8,120.77,120.79,2300.0,101.6859,101.7027,101.6775,101.6943,2300.0
2015-04-07 12:30:00,120.78,120.78,120.75,120.75,1800.0,101.6859,101.6859,101.6606,101.6606,1800.0
2015-04-07 12:35:00,120.75,120.75,120.68,120.71,4800.0,101.6606,101.6606,101.6017,101.627,4800.0
2015-04-07 12:40:00,120.71,120.71,120.54,120.54,1800.0,101.627,101.627,101.4838,101.4838,1800.0
2015-04-07 12:45:00,120.53,120.53,120.39,120.39,4500.0,101.4754,101.4754,101.3576,101.3576,4500.0
2015-04-07 12:50:00,120.39,120.45,120.38,120.45,2700.0,101.3576,101.4081,101.3491,101.4081,2700.0
2015-04-07 12:55:00,120.46,120.54,120.45,120.54,3300.0,101.4165,101.4838,101.4081,101.4838,3300.0
2015-04-07 13:00:00,120.56,120.56,120.51,120.54,3100.0,101.5007,101.5007,101.4586,101.4838,3100.0
2015-04-07 13:05:00,120.54,120.57,120.5,120.53,3200.0,101.4838,101.5091,101.4502,101.4754,3200.0
2015-04-07 13:10:00,120.52,120.52,120.46,120.5,3000.0,101.467,101.467,101.4165,101.4502,3000.0
2015-04-07 13:15:00,120.45,120.56,120.44,120.55,4100.0,101.4081,101.5007,101.3997,101.4923,4100.0
2015-04-07 13:20:00,120.56,120.59,120.52,120.57,3200.0,101.5007,101.5259,101.467,101.5091,3200.0
2015-04-07 13:25:00,120.57,120.57,120.52,120.53,3100.0,101.5091,101.5091,101.467,101.4754,3100.0
2015-04-07 13:30:00,120.56,120.62,120.55,120.62,3400.0,101.5007,101.5512,101.4923,101.5512,3400.0
2015-04-07 13:35:00,120.62,120.69,120.62,120.65,2800.0,101.5512,101.6101,101.5512,101.5765,2800.0
2015-04-07 13:40:00,120.64,120.71,120.64,120.65,2300.0,101.568,101.627,101.568,101.5765,2300.0
2015-04-07 13:45:00,120.62,120.63,120.51,120.51,1400.0,101.5512,101.5596,101.4586,101.4586,1400.0
2015-04-07 13:50:00,120.52,120.54,120.39,120.39,3900.0,101.467,101.4838,101.3576,101.3576,3900.0
2015-04-07 13:55:00,120.39,120.43,120.35,120.38,4400.0,101.3576,101.3912,101.3239,101.3491,4400.0
2015-04-07 14:00:00,120.34,120.36,120.31,120.34,5900.0,101.3155,101.3323,101.2902,101.3155,5900.0
2015-04-07 14:05:00,120.34,120.37,120.29,120.29,2700.0,101.3155,101.3407,101.2734,101.2734,2700.0
2015-04-07 14:10:00,120.31,120.36,120.3,120.34,4900.0,101.2902,101.3323,101.2818,101.3155,4900.0
2015-04-07 14:15:00,120.32,120.34,120.29,120.34,3100.0,101.2986,101.3155,101.2734,101.3155,3100.0
2015-04-07 14:20:00,120.33,120.33,120.22,120.32,5600.0,101.307,101.307,101.2144,101.2986,5600.0
2015-04-07 14:25:00,120.34,120.37,120.33,120.35,3700.0,101.3155,101.3407,101.307,101.3239,3700.0
2015-04-07 14:30:00,120.35,120.38,120.32,120.37,3200.0,101.3239,101.3491,101.2986,101.3407,3200.0
2015-04-07 14:35:00,120.38,120.43,120.38,120.41,2800.0,101.3491,101.3912,101.3491,101.3744,2800.0
2015-04-07 14:40:00,120.38,120.4,120.3,120.31,2300.0,101.3491,101.366,101.2818,101.2902,2300.0
2015-04-07 14:45:00,120.31,120.32,120.19,120.2,6500.0,101.2902,101.2986,101.1892,101.1976,6500.0
2015-04-07 14:50:00,120.21,120.22,120.17,120.21,7400.0,101.206,101.2144,101.1723,101.206,7400.0
2015-04-07 14:55:00,120.21,120.22,120.17,120.18,3000.0,101.206,101.2144,101.1723,101.1808,3000.0
2015-04-07 15:00:00,120.19,120.28,120.18,120.27,9500.0,101.1892,101.2649,101.1808,101.2565,9500.0
2015-04-07 15:05:00,120.27,120.36,120.26,120.31,7500.0,101.2565,101.3323,101.2481,101.2902,7500.0
2015-04-07 15:10:00,120.29,120.34,120.26,120.34,3500.0,101.2734,101.3155,101.2481,101.3155,3500.0
2015-04-07 15:15:00,120.32,120.34,120.27,120.31,8400.0,101.2986,101.3155,101.2565,101.2902,8400.0
2015-04-07 15:20:00,120.3,120.3,120.08,120.1,16500.0,101.2818,101.2818,101.0966,101.1134,16500.0
2015-04-07 15:25:00,120.1,120.25,120.1,120.25,6600.0,101.1134,101.2397,101.1134,101.2397,6600.0
2015-04-07 15:30:00,120.23,120.23,120.14,120.15,9500.0,101.2229,101.2229,101.1471,101.1555,9500.0
2015-04-07 15:35:00,120.13,120.13,119.9,119.91,11000.0,101.1387,101.1387,100.945,100.9534,11000.0
2015-04-07 15:40:00,119.91,119.95,119.8,119.95,15100.0,100.9534,100.9871,100.8608,100.9871,15100.0
2015-04-07 15:45:00,119.94,119.99,119.86,119.89,16100.0,100.9787,101.0208,100.9113,100.9366,16100.0
2015-04-07 15:50:00,119.89,119.97,119.82,119.92,36200.0,100.9366,101.004,100.8777,100.9619,36200.0
2015-04-07 15:55:00,119.92,120.04,119.89,119.95,52000.0,100.9619,101.0629,100.9366,100.9871,52000.0
2015-04-08 09:30:00,119.24,120.0,118.86,119.15,79300.0,100.3894,101.0292,100.0694,100.3136,79300.0
2015-04-08 09:35:00,119.17,119.63,119.09,119.32,26500.0,100.3304,100.7177,100.2631,100.4567,26500.0
2015-04-08 09:40:00,119.4,119.85,119.2,119.85,6800.0,100.5241,100.9029,100.3557,100.9029,6800.0
2015-04-08 09:45:00,119.85,119.92,119.55,119.67,9400.0,100.9029,100.9619,100.6504,100.7514,9400.0
2015-04-08 09:50:00,119.73,119.88,119.48,119.56,6700.0,100.8019,100.9282,100.5914,100.6588,6700.0
2015-04-08 09:55:00,119.51,119.51,119.1,119.13,11500.0,100.6167,100.6167,100.2715,100.2968,11500.0
2015-04-08 10:00:00,119.17,119.35,118.92,118.93,19700.0,100.3304,100.482,100.12,100.1284,19700.0
2015-04-08 10:05:00,118.94,119.15,118.89,119.15,29200.0,100.1368,100.3136,100.0947,100.3136,29200.0
2015-04-08 10:10:00,119.11,119.34,119.11,119.23,10000.0,100.2799,100.4736,100.2799,100.3809,10000.0
2015-04-08 10:15:00,119.22,119.3,119.15,119.15,5500.0,100.3725,100.4399,100.3136,100.3136,5500.0
2015-04-08 10:20:00,119.16,119.36,119.1,119.35,10500.0,100.322,100.4904,100.2715,100.482,10500.0
2015-04-08 10:25:00,119.36,119.39,119.15,119.15,13700.0,100.4904,100.5156,100.3136,100.3136,13700.0
2015-04-08 10:30:00,119.15,119.16,118.95,118.95,11700.0,100.3136,100.322,100.1452,100.1452,11700.0
2015-04-08 10:35:00,118.86,118.87,118.52,118.57,16700.0,100.0694,100.0779,99.7832,99.8253,16700.0
2015-04-08 10:40:00,118.54,118.55,118.13,118.35,8300.0,99.8,99.8084,99.4548,99.6401,8300.0
2015-04-08 10:45:00,118.31,118.4,118.24,118.4,4900.0,99.6064,99.6822,99.5475,99.6822,4900.0
2015-04-08 10:50:00,118.4,118.45,118.33,118.4,7800.0,99.6822,99.7243,99.6232,99.6822,7800.0
2015-04-08 10:55:00,118.46,118.46,118.39,118.42,7500.0,99.7327,99.7327,99.6737,99.699,7500.0
2015-04-08 11:00:00,118.37,118.55,118.3,118.53,6800.0,99.6569,99.8084,99.598,99.7916,6800.0
2015-04-08 11:05:00,118.54,118.58,118.5,118.58,6100.0,99.8,99.8337,99.7663,99.8337,6100.0
2015-04-08 11:10:00,118.6,118.62,118.52,118.54,5000.0,99.8505,99.8674,99.7832,99.8,5000.0
2015-04-08 11:15:00,118.56,118.73,118.56,118.73,32000.0,99.8169,99.96,99.8169,99.96,32000.0
2015-04-08 11:20:00,118.69,118.75,118.59,118.69,9600.0,99.9263,99.9768,99.8421,99.9263,9600.0
2015-04-08 11:25:00,118.7,118.73,118.66,118.69,6000.0,99.9347,99.96,99.9011,99.9263,6000.0
2015-04-08 11:30:00,118.71,118.72,118.63,118.69,8900.0,99.9432,99.9516,99.8758,99.9263,8900.0
2015-04-08 11:35:00,118.69,118.82,118.69,118.76,2800.0,99.9263,100.0358,99.9263,99.9852,2800.0
2015-04-08 11:40:00,118.78,119.0,118.77,119.0,3400.0,100.0021,100.1873,99.9937,100.1873,3400.0
2015-04-08 11:45:00,119.05,119.15,119.04,119.04,3900.0,100.2294,100.3136,100.221,100.221,3900.0
2015-04-08 11:50:00,119.05,119.06,118.99,119.0,4500.0,100.2294,100.2378,100.1789,100.1873,4500.0
2015-04-08 11:55:00,119.02,119.06,119.0,119.04,5000.0,100.2041,100.2378,100.1873,100.221,5000.0
2015-04-08 12:00:00,119.05,119.08,118.96,118.96,2700.0,100.2294,100.2547,100.1536,100.1536,2700.0
2015-04-08 12:05:00,118.96,119.05,118.91,119.05,5900.0,100.1536,100.2294,100.1115,100.2294,5900.0
2015-04-08 12:10:00,119.02,119.06,119.0,119.06,2500.0,100.2041,100.2378,100.1873,100.2378,2500.0
2015-04-08 12:15:00,119.09,119.11,119.02,119.08,4500.0,100.2631,100.2799,100.2041,100.2547,4500.0
2015-04-08 12:20:00,119.11,119.14,119.04,119.1,4400.0,100.2799,100.3052,100.221,100.2715,4400.0
2015-04-08 12:25:00,119.07,119.1,118.97,119.0,11500.0,100.2462,100.2715,100.162,100.1873,11500.0
2015-04-08 12:30:00,118.95,118.97,118.8,118.87,14500.0,100.1452,100.162,100.0189,100.0779,14500.0
2015-04-08 12:35:00,118.88,118.92,118.81,118.91,32600.0,100.0863,100.12,100.0273,100.1115,32600.0
2015-04-08 12:40:00,118.92,119.1,118.92,119.1,4900.0,100.12,100.2715,100.12,100.2715,4900.0
2015-04-08 12:45:00,119.1,119.16,119.1,119.16,3500.0,100.2715,100.322,100.2715,100.322,3500.0
2015-04-08 12:50:00,119.17,119.19,119.1,119.14,34400.0,100.3304,100.3473,100.2715,100.3052,34400.0
2015-04-08 12:55:00,119.15,119.3,119.15,119.3,12600.0,100.3136,100.4399,100.3136,100.4399,12600.0
2015-04-08 13:00:00,119.3,119.35,119.29,119.29,9000.0,100.4399,100.482,100.4315,100.4315,9000.0
2015-04-08 13:05:00,119.3,119.31,119.22,119.27,10000.0,100.4399,100.4483,100.3725,100.4146,10000.0
2015-04-08 13:10:00,119.25,119.25,119.19,119.22,27100.0,100.3978,100.3978,100.3473,100.3725,27100.0
2015-04-08 13:15:00,119.2,119.21,119.12,119.21,10200.0,100.3557,100.3641,100.2883,100.3641,10200.0
2015-04-08 13:20:00,119.2,119.3,119.2,119.27,5900.0,100.3557,100.4399,100.3557,100.4146,5900.0
2015-04-08 13:25:00,119.27,119.27,119.07,119.14,13500.0,100.4146,100.4146,100.2462,100.3052,13500.0
2015-04-08 13:30:00,119.14,119.23,119.13,119.21,7400.0,100.3052,100.3809,100.2968,100.3641,7400.0
2015-04-08 13:35:00,119.21,119.29,119.19,119.28,6600.0,100.3641,100.4315,100.3473,100.423,6600.0
2015-04-08 13:40:00,119.27,119.32,119.25,119.27,6100.0,100.4146,100.4567,100.3978,100.4146,6100.0
2015-04-08 13:45:00,119.29,119.29,119.23,119.26,21000.0,100.4315,100.4315,100.3809,100.4062,21000.0
2015-04-08 13:50:00,119.27,119.4,119.27,119.4,4100.0,100.4146,100.5241,100.4146,100.5241,4100.0
2015-04-08 13:55:00,119.38,119.44,119.35,119.39,5400.0,100.5072,100.5577,100.482,100.5156,5400.0
2015-04-08 14:00:00,119.38,119.45,119.17,119.31,23300.0,100.5072,100.5662,100.3304,100.4483,23300.0
2015-04-08 14:05:00,119.26,119.37,118.9,118.9,19700.0,100.4062,100.4988,100.1031,100.1031,19700.0
2015-04-08 14:10:00,118.88,119.55,118.88,119.55,10300.0,100.0863,100.6504,100.0863,100.6504,10300.0
2015-04-08 14:15:00,119.5,119.76,119.45,119.68,10500.0,100.6083,100.8272,100.5662,100.7598,10500.0
2015-04-08 14:20:00,119.76,119.86,119.72,119.76,8700.0,100.8272,100.9113,100.7935,100.8272,8700.0
2015-04-08 14:25:00,119.72,119.8,119.62,119.67,4400.0,100.7935,100.8608,100.7093,100.7514,4400.0
2015-04-08 14:30:00,119.68,119.68,119.53,119.61,5600.0,100.7598,100.7598,100.6335,100.7009,5600.0
2015-04-08 14:35:00,119.6,119.61,119.36,119.43,5400.0,100.6925,100.7009,100.4904,100.5493,5400.0
2015-04-08 14:40:00,119.38,119.38,119.23,119.33,9200.0,100.5072,100.5072,100.3809,100.4651,9200.0
2015-04-08 14:45:00,119.35,119.41,119.32,119.41,6100.0,100.482,100.5325,100.4567,100.5325,6100.0
2015-04-08 14:50:00,119.43,119.45,119.18,119.21,6700.0,100.5493,100.5662,100.3388,100.3641,6700.0
2015-04-08 14:55:00,119.19,119.27,119.18,119.26,7500.0,100.3473,100.4146,100.3388,100.4062,7500.0
2015-04-08 15:00:00,119.27,119.45,119.25,119.44,9700.0,100.4146,100.5662,100.3978,100.5577,9700.0
2015-04-08 15:05:00,119.42,119.45,119.38,119.44,7700.0,100.5409,100.5662,100.5072,100.5577,7700.0
2015-04-08 15:10:00,119.42,119.48,119.3,119.33,8000.0,100.5409,100.5914,100.4399,100.4651,8000.0
2015-04-08 15:15:00,119.34,119.4,119.26,119.39,10100.0,100.4736,100.5241,100.4062,100.5156,10100.0
2015-04-08 15:20:00,119.39,119.4,119.18,119.28,13600.0,100.5156,100.5241,100.3388,100.423,13600.0
2015-04-08 15:25:00,119.28,119.46,119.27,119.32,9200.0,100.423,100.5746,100.4146,100.4567,9200.0
2015-04-08 15:30:00,119.31,119.37,119.23,119.27,9400.0,100.4483,100.4988,100.3809,100.4146,9400.0
2015-04-08 15:35:00,119.25,119.38,119.24,119.38,11200.0,100.3978,100.5072,100.3894,100.5072,11200.0
2015-04-08 15:40:00,119.38,119.55,119.34,119.44,14600.0,100.5072,100.6504,100.4736,100.5577,14600.0
2015-04-08 15:45:00,119.43,119.47,119.37,119.42,30700.0,100.5493,100.583,100.4988,100.5409,30700.0
2015-04-08 15:50:00,119.41,119.57,119.41,119.56,85400.0,100.5325,100.6672,100.5325,100.6588,85400.0
2015-04-08 15:55:00,119.55,119.74,119.51,119.7,71400.0,100.6504,100.8103,100.6167,100.7766,71400.0
2015-04-09 09:30:00,119.54,119.9,119.33,119.86,9900.0,100.6419,100.945,100.4651,100.9113,9900.0
2015-04-09 09:35:00,119.86,120.16,119.86,119.9,8500.0,100.9113,101.1639,100.9113,100.945,8500.0
2015-04-09 09:40:00,119.93,120.04,119.63,119.66,3600.0,100.9703,101.0629,100.7177,100.743,3600.0
2015-04-09 09:45:00,119.73,119.74,119.55,119.57,4900.0,100.8019,100.8103,100.6504,100.6672,4900.0
2015-04-09 09:50:00,119.51,119.51,118.96,118.97,5400.0,100.6167,100.6167,100.1536,100.162,5400.0
2015-04-09 09:55:00,118.96,119.09,118.9,119.08,11100.0,100.1536,100.2631,100.1031,100.2547,11100.0
2015-04-09 10:00:00,119.24,119.54,119.07,119.4,7300.0,100.3894,100.6419,100.2462,100.5241,7300.0
2015-04-09 10:05:00,119.33,119.34,119.01,119.13,6500.0,100.4651,100.4736,100.1957,100.2968,6500.0
2015-04-09 10:10:00,119.09,119.22,119.07,119.19,6800.0,100.2631,100.3725,100.2462,100.3473,6800.0
2015-04-09 10:15:00,119.1,119.14,118.8,118.81,3100.0,100.2715,100.3052,100.0189,100.0273,3100.0
2015-04-09 10:20:00,118.81,118.93,118.76,118.82,11800.0,100.0273,100.1284,99.9852,100.0358,11800.0
2015-04-09 10:25:00,118.74,118.86,118.71,118.8,12000.0,99.9684,100.0694,99.9432,100.0189,12000.0
2015-04-09 10:30:00,118.84,118.86,118.7,118.84,9900.0,100.0526,100.0694,99.9347,100.0526,9900.0
2015-04-09 10:35:00,118.87,118.92,118.62,118.66,17800.0,100.0779,100.12,99.8674,99.9011,17800.0
2015-04-09 10:40:00,118.66,118.66,118.35,118.46,6800.0,99.9011,99.9011,99.6401,99.7327,6800.0
2015-04-09 10:45:00,118.43,118.43,118.19,118.19,15400.0,99.7074,99.7074,99.5054,99.5054,15400.0
2015-04-09 10:50:00,118.21,118.37,118.12,118.3,36200.0,99.5222,99.6569,99.4464,99.598,36200.0
2015-04-09 10:55:00,118.29,118.43,118.26,118.42,13400.0,99.5895,99.7074,99.5643,99.699,13400.0
2015-04-09 11:00:00,118.47,118.47,118.3,118.38,10000.0,99.7411,99.7411,99.598,99.6653,10000.0
2015-04-09 11:05:00,118.38,118.39,118.31,118.37,6700.0,99.6653,99.6737,99.6064,99.6569,6700.0
2015-04-09 11:10:00,118.36,118.43,118.24,118.41,15900.0,99.6485,99.7074,99.5475,99.6906,15900.0
2015-04-09 11:15:00,118.46,118.5,118.28,118.41,23100.0,99.7327,99.7663,99.5811,99.6906,23100.0
2015-04-09 11:20:00,118.42,118.54,118.34,118.51,12200.0,99.699,99.8,99.6316,99.7748,12200.0
2015-04-09 11:25:00,118.57,118.66,118.5,118.56,55800.0,99.8253,99.9011,99.7663,99.8169,55800.0
2015-04-09 11:30:00,118.64,118.85,118.53,118.77,11200.0,99.8842,100.061,99.7916,99.9937,11200.0
2015-04-09 11:35:00,118.77,118.96,118.73,118.87,28700.0,99.9937,100.1536,99.96,100.0779,28700.0
2015-04-09 11:40:00,118.87,118.98,118.73,118.79,39000.0,100.0779,100.1705,99.96,100.0105,39000.0
2015-04-09 11:45:00,118.79,118.81,118.64,118.72,7100.0,100.0105,100.0273,99.8842,99.9516,7100.0
2015-04-09 11:50:00,118.73,118.79,118.68,118.76,7000.0,99.96,100.0105,99.9179,99.9852,7000.0
2015-04-09 11:55:00,118.75,118.78,118.72,118.74,5600.0,99.9768,100.0021,99.9516,99.9684,5600.0
2015-04-09 12:00:00,118.76,118.85,118.72,118.81,5100.0,99.9852,100.061,99.9516,100.0273,5100.0
2015-04-09 12:05:00,118.81,118.84,118.74,118.75,3000.0,100.0273,100.0526,99.9684,99.9768,3000.0
2015-04-09 12:10:00,118.74,118.92,118.74,118.92,4100.0,99.9684,100.12,99.9684,100.12,4100.0
2015-04-09 12:15:00,118.94,119.08,118.92,119.02,5400.0,100.1368,100.2547,100.12,100.2041,5400.0
2015-04-09 12:20:00,119.01,119.09,118.91,119.09,4700.0,100.1957,100.2631,100.1115,100.2631,4700.0
2015-04-09 12:25:00,119.11,119.17,119.05,119.05,4000.0,100.2799,100.3304,100.2294,100.2294,4000.0
2015-04-09 12:30:00,119.03,119.05,119.0,119.05,1800.0,100.2126,100.2294,100.1873,100.2294,1800.0
2015-04-09 12:35:00,119.07,119.18,119.07,119.15,3800.0,100.2462,100.3388,100.2462,100.3136,3800.0
2015-04-09 12:40:00,119.17,119.24,119.14,119.14,4000.0,100.3304,100.3894,100.3052,100.3052,4000.0
2015-04-09 12:45:00,119.17,119.22,119.13,119.22,2500.0,100.3304,100.3725,100.2968,100.3725,2500.0
2015-04-09 12:50:00,119.2,119.24,119.18,119.21,3200.0,100.3557,100.3894,100.3388,100.3641,3200.0
2015-04-09 12:55:00,119.24,119.32,119.22,119.29,3900.0,100.3894,100.4567,100.3725,100.4315,3900.0
2015-04-09 13:00:00,119.34,119.34,119.15,119.21,6700.0,100.4736,100.4736,100.3136,100.3641,6700.0
2015-04-09 13:05:00,119.22,119.27,119.22,119.26,4300.0,100.3725,100.4146,100.3725,100.4062,4300.0
2015-04-09 13:10:00,119.27,119.37,119.27,119.3,4600.0,100.4146,100.4988,100.4146,100.4399,4600.0
2015-04-09 13:15:00,119.31,119.4,119.31,119.4,3100.0,100.4483,100.5241,100.4483,100.5241,3100.0
2015-04-09 13:20:00,119.42,119.53,119.42,119.5,10600.0,100.5409,100.6335,100.5409,100.6083,10600.0
2015-04-09 13:25:00,119.49,119.49,119.43,119.45,5300.0,100.5998,100.5998,100.5493,100.5662,5300.0
2015-04-09 13:30:00,119.48,119.48,119.37,119.42,4200.0,100.5914,100.5914,100.4988,100.5409,4200.0
2015-04-09 13:35:00,119.35,119.49,119.28,119.29,4200.0,100.482,100.5998,100.423,100.4315,4200.0
2015-04-09 13:40:00,119.26,119.39,119.22,119.35,2700.0,100.4062,100.5156,100.3725,100.482,2700.0
2015-04-09 13:45:00,119.35,119.45,119.35,119.44,4100.0,100.482,100.5662,100.482,100.5577,4100.0
2015-04-09 13:50:00,119.4,119.43,119.34,119.35,2800.0,100.5241,100.5493,100.4736,100.482,2800.0
2015-04-09 13:55:00,119.33,119.34,119.26,119.26,3700.0,100.4651,100.4736,100.4062,100.4062,3700.0
2015-04-09 14:00:00,119.26,119.35,119.22,119.35,3200.0,100.4062,100.482,100.3725,100.482,3200.0
2015-04-09 14:05:00,119.32,119.43,119.31,119.38,5000.0,100.4567,100.5493,100.4483,100.5072,5000.0
2015-04-09 14:10:00,119.38,119.4,119.33,119.38,3000.0,100.5072,100.5241,100.4651,100.5072,3000.0
2015-04-09 14:15:00,119.36,119.39,119.33,119.37,2000.0,100.4904,100.5156,100.4651,100.4988,2000.0
2015-04-09 14:20:00,119.36,119.38,119.26,119.3,4700.0,100.4904,100.5072,100.4062,100.4399,4700.0
2015-04-09 14:25:00,119.3,119.35,119.3,119.3,4400.0,100.4399,100.482,100.4399,100.4399,4400.0
2015-04-09 14:30:00,119.31,119.32,119.15,119.16,5400.0,100.4483,100.4567,100.3136,100.322,5400.0
2015-04-09 14:35:00,119.15,119.35,119.14,119.32,4800.0,100.3136,100.482,100.3052,100.4567,4800.0
2015-04-09 14:40:00,119.34,119.35,119.24,119.24,3400.0,100.4736,100.482,100.3894,100.3894,3400.0
2015-04-09 14:45:00,119.22,119.26,119.19,119.19,3800.0,100.3725,100.4062,100.3473,100.3473,3800.0
2015-04-09 14:50:00,119.21,119.38,119.21,119.32,3600.0,100.3641,100.5072,100.3641,100.4567,3600.0
2015-04-09 14:55:00,119.35,119.45,119.29,119.42,5000.0,100.482,100.5662,100.4315,100.5409,5000.0
2015-04-09 15:00:00,119.44,119.52,119.44,119.5,14500.0,100.5577,100.6251,100.5577,100.6083,14500.0
2015-04-09 15:05:00,119.49,119.5,119.39,119.42,5500.0,100.5998,100.6083,100.5156,100.5409,5500.0
2015-04-09 15:10:00,119.43,119.71,119.43,119.66,36000.0,100.5493,100.7851,100.5493,100.743,36000.0
2015-04-09 15:15:00,119.68,119.73,119.61,119.65,8500.0,100.7598,100.8019,100.7009,100.7345,8500.0
2015-04-09 15:20:00,119.66,119.79,119.66,119.76,14000.0,100.743,100.8524,100.743,100.8272,14000.0
2015-04-09 15:25:00,119.75,119.98,119.74,119.98,12000.0,100.8187,101.0124,100.8103,101.0124,12000.0
2015-04-09 15:30:00,119.96,119.96,119.7,119.72,9700.0,100.9955,100.9955,100.7766,100.7935,9700.0
2015-04-09 15:35:00,119.69,119.74,119.61,119.64,9200.0,100.7682,100.8103,100.7009,100.7261,9200.0
2015-04-09 15:40:00,119.64,119.69,119.59,119.68,11000.0,100.7261,100.7682,100.684,100.7598,11000.0
2015-04-09 15:45:00,119.68,119.75,119.59,119.66,20700.0,100.7598,100.8187,100.684,100.743,20700.0
2015-04-09 15:50:00,119.66,119.77,119.66,119.75,19700.0,100.743,100.8356,100.743,100.8187,19700.0
2015-04-09 15:55:00,119.76,119.85,119.7,119.75,37000.0,100.8272,100.9029,100.7766,100.8187,37000.0
2015-04-10 09:30:00,119.9,120.12,119.16,119.17,26700.0,100.945,101.1302,100.322,100.3304,26700.0
2015-04-10 09:35:00,119.23,119.25,118.98,119.22,5600.0,100.3809,100.3978,100.1705,100.3725,5600.0
2015-04-10 09:40:00,119.2,119.3,118.9,119.0,14100.0,100.3557,100.4399,100.1031,100.1873,14100.0
2015-04-10 09:45:00,118.93,119.02,118.81,118.96,30600.0,100.1284,100.2041,100.0273,100.1536,30600.0
2015-04-10 09:50:00,119.05,119.05,118.91,118.96,2700.0,100.2294,100.2294,100.1115,100.1536,2700.0
2015-04-10 09:55:00,119.08,119.18,118.9,119.18,8800.0,100.2547,100.3388,100.1031,100.3388,8800.0
2015-04-10 10:00:00,119.18,119.32,119.07,119.24,8500.0,100.3388,100.4567,100.2462,100.3894,8500.0
2015-04-10 10:05:00,119.2,119.57,119.2,119.51,4400.0,100.3557,100.6672,100.3557,100.6167,4400.0
2015-04-10 10:10:00,119.55,119.66,119.42,119.66,4500.0,100.6504,100.743,100.5409,100.743,4500.0
2015-04-10 10:15:00,119.66,119.74,119.48,119.49,31400.0,100.743,100.8103,100.5914,100.5998,31400.0
2015-04-10 10:20:00,119.56,119.85,119.51,119.8,20200.0,100.6588,100.9029,100.6167,100.8608,20200.0
2015-04-10 10:25:00,119.76,119.83,119.67,119.75,4200.0,100.8272,100.8861,100.7514,100.8187,4200.0
2015-04-10 10:30:00,119.8,119.93,119.77,119.85,5200.0,100.8608,100.9703,100.8356,100.9029,5200.0
2015-04-10 10:35:00,119.89,120.13,119.89,120.09,6700.0,100.9366,101.1387,100.9366,101.105,6700.0
2015-04-10 10:40:00,120.11,120.16,120.06,120.16,4300.0,101.1218,101.1639,101.0797,101.1639,4300.0
2015-04-10 10:45:00,120.21,120.21,120.13,120.13,4900.0,101.206,101.206,101.1387,101.1387,4900.0
2015-04-10 10:50:00,120.13,120.26,120.12,120.15,9800.0,101.1387,101.2481,101.1302,101.1555,9800.0
2015-04-10 10:55:00,120.12,120.32,120.04,120.32,5300.0,101.1302,101.2986,101.0629,101.2986,5300.0
2015-04-10 11:00:00,120.3,120.31,120.21,120.31,5900.0,101.2818,101.2902,101.206,101.2902,5900.0
2015-04-10 11:05:00,120.29,120.37,120.26,120.26,4000.0,101.2734,101.3407,101.2481,101.2481,4000.0
2015-04-10 11:10:00,120.28,120.28,120.17,120.17,3600.0,101.2649,101.2649,101.1723,101.1723,3600.0
2015-04-10 11:15:00,120.17,120.31,120.14,120.31,3700.0,101.1723,101.2902,101.1471,101.2902,3700.0
2015-04-10 11:20:00,120.25,120.33,120.25,120.33,3400.0,101.2397,101.307,101.2397,101.307,3400.0
2015-04-10 11:25:00,120.34,120.49,120.3,120.4,15200.0,101.3155,101.4418,101.2818,101.366,15200.0
2015-04-10 11:30:00,120.43,120.61,120.38,120.61,6500.0,101.3912,101.5428,101.3491,101.5428,6500.0
2015-04-10 11:35:00,120.64,120.65,120.43,120.48,6900.0,101.568,101.5765,101.3912,101.4333,6900.0
2015-04-10 11:40:00,120.48,120.49,120.37,120.45,2700.0,101.4333,101.4418,101.3407,101.4081,2700.0
2015-04-10 11:45:00,120.39,120.5,120.36,120.39,8900.0,101.3576,101.4502,101.3323,101.3576,8900.0
2015-04-10 11:50:00,120.38,120.41,120.32,120.4,4600.0,101.3491,101.3744,101.2986,101.366,4600.0
2015-04-10 11:55:00,120.41,120.41,120.32,120.32,2900.0,101.3744,101.3744,101.2986,101.2986,2900.0
2015-04-10 12:00:00,120.34,120.4,120.34,120.37,2000.0,101.3155,101.366,101.3155,101.3407,2000.0
2015-04-10 12:05:00,120.37,120.43,120.37,120.42,9700.0,101.3407,101.3912,101.3407,101.3828,9700.0
2015-04-10 12:10:00,120.39,120.52,120.39,120.48,11500.0,101.3576,101.467,101.3576,101.4333,11500.0
2015-04-10 12:15:00,120.5,120.54,120.45,120.5,5900.0,101.4502,101.4838,101.4081,101.4502,5900.0
2015-04-10 12:20:00,120.52,120.52,120.48,120.5,2800.0,101.467,101.467,101.4333,101.4502,2800.0
2015-04-10 12:25:00,120.51,120.51,120.39,120.46,2800.0,101.4586,101.4586,101.3576,101.4165,2800.0
2015-04-10 12:30:00,120.45,120.52,120.45,120.46,2500.0,101.4081,101.467,101.4081,101.4165,2500.0
2015-04-10 12:35:00,120.45,120.58,120.44,120.58,4600.0,101.4081,101.5175,101.3997,101.5175,4600.0
2015-04-10 12:40:00,120.54,120.59,120.43,120.49,2900.0,101.4838,101.5259,101.3912,101.4418,2900.0
2015-04-10 12:45:00,120.47,120.55,120.45,120.55,3400.0,101.4249,101.4923,101.4081,101.4923,3400.0
2015-04-10 12:50:00,120.57,120.57,120.46,120.5,4300.0,101.5091,101.5091,101.4165,101.4502,4300.0
2015-04-10 12:55:00,120.46,120.5,120.44,120.48,2100.0,101.4165,101.4502,101.3997,101.4333,2100.0
2015-04-10 13:00:00,120.48,120.53,120.36,120.37,6300.0,101.4333,101.4754,101.3323,101.3407,6300.0
2015-04-10 13:05:00,120.36,120.43,120.34,120.4,13200.0,101.3323,101.3912,101.3155,101.366,13200.0
2015-04-10 13:10:00,120.42,120.48,120.42,120.43,4700.0,101.3828,101.4333,101.3828,101.3912,4700.0
2015-04-10 13:15:00,120.41,120.54,120.38,120.52,8200.0,101.3744,101.4838,101.3491,101.467,8200.0
2015-04-10 13:20:00,120.5,120.53,120.45,120.48,3400.0,101.4502,101.4754,101.4081,101.4333,3400.0
2015-04-10 13:25:00,120.48,120.54,120.46,120.5,4700.0,101.4333,101.4838,101.4165,101.4502,4700.0
2015-04-10 13:30:00,120.52,120.56,120.46,120.47,2700.0,101.467,101.5007,101.4165,101.4249,2700.0
2015-04-10 13:35:00,120.44,120.48,120.42,120.43,3000.0,101.3997,101.4333,101.3828,101.3912,3000.0
2015-04-10 13:40:00,120.47,120.55,120.47,120.54,7600.0,101.4249,101.4923,101.4249,101.4838,7600.0
2015-04-10 13:45:00,120.54,120.63,120.54,120.62,2700.0,101.4838,101.5596,101.4838,101.5512,2700.0
2015-04-10 13:50:00,120.64,120.65,120.59,120.59,4000.0,101.568,101.5765,101.5259,101.5259,4000.0
2015-04-10 13:55:00,120.62,120.7,120.61,120.7,1900.0,101.5512,101.6186,101.5428,101.6186,1900.0
2015-04-10 14:00:00,120.68,120.71,120.61,120.68,4000.0,101.6017,101.627,101.5428,101.6017,4000.0
2015-04-10 14:05:00,120.66,120.66,120.58,120.59,2200.0,101.5849,101.5849,101.5175,101.5259,2200.0
2015-04-10 14:10:00,120.59,120.63,120.58,120.61,1700.0,101.5259,101.5596,101.5175,101.5428,1700.0
2015-04-10 14:15:00,120.63,120.65,120.58,120.62,5300.0,101.5596,101.5765,101.5175,101.5512,5300.0
2015-04-10 14:20:00,120.58,120.62,120.46,120.51,6100.0,101.5175,101.5512,101.4165,101.4586,6100.0
2015-04-10 14:25:00,120.52,120.59,120.49,120.56,4400.0,101.467,101.5259,101.4418,101.5007,4400.0
2015-04-10 14:30:00,120.58,120.65,120.55,120.65,3700.0,101.5175,101.5765,101.4923,101.5765,3700.0
2015-04-10 14:35:00,120.62,120.7,120.62,120.7,6400.0,101.5512,101.6186,101.5512,101.6186,6400.0
2015-04-10 14:40:00,120.69,120.72,120.67,120.71,4200.0,101.6101,101.6354,101.5933,101.627,4200.0
2015-04-10 14:45:00,120.73,120.77,120.72,120.74,5700.0,101.6438,101.6775,101.6354,101.6522,5700.0
2015-04-10 14:50:00,120.72,120.78,120.72,120.76,6200.0,101.6354,101.6859,101.6354,101.6691,6200.0
2015-04-10 14:55:00,120.77,120.83,120.67,120.67,4300.0,101.6775,101.728,101.5933,101.5933,4300.0
2015-04-10 15:00:00,120.68,120.72,120.63,120.63,5600.0,101.6017,101.6354,101.5596,101.5596,5600.0
2015-04-10 15:05:00,120.61,120.63,120.59,120.61,2400.0,101.5428,101.5596,101.5259,101.5428,2400.0
2015-04-10 15:10:00,120.6,120.69,120.59,120.6,4000.0,101.5344,101.6101,101.5259,101.5344,4000.0
2015-04-10 15:15:00,120.57,120.59,120.46,120.48,10700.0,101.5091,101.5259,101.4165,101.4333,10700.0
2015-04-10 15:20:00,120.48,120.59,120.48,120.58,4800.0,101.4333,101.5259,101.4333,101.5175,4800.0
2015-04-10 15:25:00,120.6,120.63,120.5,120.62,5300.0,101.5344,101.5596,101.4502,101.5512,5300.0
2015-04-10 15:30:00,120.62,120.63,120.54,120.61,7500.0,101.5512,101.5596,101.4838,101.5428,7500.0
2015-04-10 15:35:00,120.6,120.65,120.56,120.61,8700.0,101.5344,101.5765,101.5007,101.5428,8700.0
2015-04-10 15:40:00,120.57,120.62,120.48,120.56,8100.0,101.5091,101.5512,101.4333,101.5007,8100.0
2015-04-10 15:45:00,120.58,120.7,120.5,120.68,21600.0,101.5175,101.6186,101.4502,101.6017,21600.0
2015-04-10 15:50:00,120.67,120.68,120.55,120.55,19800.0,101.5933,101.6017,101.4923,101.4923,19800.0
2015-04-10 15:55:00,120.55,120.55,120.5,120.53,42900.0,101.4923,101.4923,101.4502,101.4754,42900.0
2015-04-13 09:30:00,120.5,120.5,119.86,120.38,27600.0,101.4502,101.4502,100.9113,101.3491,27600.0
2015-04-13 09:35:00,120.13,120.21,119.88,120.14,12000.0,101.1387,101.206,100.9282,101.1471,12000.0
2015-04-13 09:40:00,120.18,120.28,120.02,120.2,10400.0,101.1808,101.2649,101.0461,101.1976,10400.0
2015-04-13 09:45:00,120.2,120.5,120.08,120.5,29800.0,101.1976,101.4502,101.0966,101.4502,29800.0
2015-04-13 09:50:00,120.47,120.63,120.36,120.62,5100.0,101.4249,101.5596,101.3323,101.5512,5100.0
2015-04-13 09:55:00,120.54,120.58,120.51,120.58,55400.0,101.4838,101.5175,101.4586,101.5175,55400.0
2015-04-13 10:00:00,120.57,120.75,120.54,120.72,6300.0,101.5091,101.6606,101.4838,101.6354,6300.0
2015-04-13 10:05:00,120.67,120.75,120.66,120.74,3000.0,101.5933,101.6606,101.5849,101.6522,3000.0
2015-04-13 10:10:00,120.7,120.91,120.68,120.91,6300.0,101.6186,101.7954,101.6017,101.7954,6300.0
2015-04-13 10:15:00,120.89,120.89,120.84,120.88,1100.0,101.7785,101.7785,101.7364,101.7701,1100.0
2015-04-13 10:20:00,120.84,121.12,120.84,121.12,4600.0,101.7364,101.9722,101.7364,101.9722,4600.0
2015-04-13 10:25:00,121.08,121.12,120.95,121.06,9500.0,101.9385,101.9722,101.829,101.9216,9500.0
2015-04-13 10:30:00,121.06,121.08,120.97,121.02,2700.0,101.9216,101.9385,101.8459,101.888,2700.0
2015-04-13 10:35:00,120.99,121.05,120.98,121.0,1700.0,101.8627,101.9132,101.8543,101.8711,1700.0
2015-04-13 10:40:00,120.98,121.03,120.89,120.9,4100.0,101.8543,101.8964,101.7785,101.7869,4100.0
2015-04-13 10:45:00,120.92,120.93,120.76,120.77,4700.0,101.8038,101.8122,101.6691,101.6775,4700.0
2015-04-13 10:50:00,120.75,120.89,120.75,120.89,1000.0,101.6606,101.7785,101.6606,101.7785,1000.0
2015-04-13 10:55:00,120.89,120.91,120.81,120.81,1500.0,101.7785,101.7954,101.7112,101.7112,1500.0
2015-04-13 11:00:00,120.84,120.87,120.83,120.83,1500.0,101.7364,101.7617,101.728,101.728,1500.0
2015-04-13 11:05:00,120.8,120.85,120.8,120.85,1200.0,101.7027,101.7448,101.7027,101.7448,1200.0
2015-04-13 11:10:00,120.82,120.88,120.75,120.88,2900.0,101.7196,101.7701,101.6606,101.7701,2900.0
2015-04-13 11:15:00,120.87,120.91,120.8,120.83,1800.0,101.7617,101.7954,101.7027,101.728,1800.0
2015-04-13 11:20:00,120.82,120.83,120.74,120.77,1100.0,101.7196,101.728,101.6522,101.6775,1100.0
2015-04-13 11:25:00,120.79,120.91,120.79,120.83,5100.0,101.6943,101.7954,101.6943,101.728,5100.0
2015-04-13 11:30:00,120.85,120.91,120.85,120.9,600.0,101.7448,101.7954,101.7448,101.7869,600.0
2015-04-13 11:35:00,120.92,121.05,120.92,121.03,3900.0,101.8038,101.9132,101.8038,101.8964,3900.0
2015-04-13 11:40:00,121.02,121.02,120.93,121.0,1900.0,101.888,101.888,101.8122,101.8711,1900.0
2015-04-13 11:45:00,120.97,120.98,120.82,120.87,3300.0,101.8459,101.8543,101.7196,101.7617,3300.0
2015-04-13 11:50:00,120.87,120.87,120.74,120.74,4200.0,101.7617,101.7617,101.6522,101.6522,4200.0
2015-04-13 11:55:00,120.77,120.95,120.77,120.89,1400.0,101.6775,101.829,101.6775,101.7785,1400.0
2015-04-13 12:00:00,120.86,120.87,120.78,120.79,2400.0,101.7533,101.7617,101.6859,101.6943,2400.0
2015-04-13 12:05:00,120.81,120.82,120.72,120.72,1900.0,101.7112,101.7196,101.6354,101.6354,1900.0
2015-04-13 12:10:00,120.71,120.71,120.65,120.66,4300.0,101.627,101.627,101.5765,101.5849,4300.0
2015-04-13 12:15:00,120.65,120.75,120.65,120.75,1100.0,101.5765,101.6606,101.5765,101.6606,1100.0
2015-04-13 12:20:00,120.81,120.81,120.72,120.72,1300.0,101.7112,101.7112,101.6354,101.6354,1300.0
2015-04-13 12:25:00,120.7,120.7,120.53,120.64,3100.0,101.6186,101.6186,101.4754,101.568,3100.0
2015-04-13 12:30:00,120.65,120.76,120.62,120.76,2100.0,101.5765,101.6691,101.5512,101.6691,2100.0
2015-04-13 12:35:00,120.76,120.78,120.68,120.68,2300.0,101.6691,101.6859,101.6017,101.6017,2300.0
2015-04-13 12:40:00,120.71,120.72,120.66,120.72,1600.0,101.627,101.6354,101.5849,101.6354,1600.0
2015-04-13 12:45:00,120.72,120.78,120.72,120.77,1000.0,101.6354,101.6859,101.6354,101.6775,1000.0
2015-04-13 12:50:00,120.75,120.75,120.7,120.75,800.0,101.6606,101.6606,101.6186,101.6606,800.0
2015-04-13 12:55:00,120.73,120.8,120.66,120.8,3700.0,101.6438,101.7027,101.5849,101.7027,3700.0
2015-04-13 13:00:00,120.79,120.79,120.7,120.7,700.0,101.6943,101.6943,101.6186,101.6186,700.0
2015-04-13 13:05:00,120.7,120.7,120.58,120.58,2400.0,101.6186,101.6186,101.5175,101.5175,2400.0
2015-04-13 13:10:00,120.56,120.62,120.53,120.62,900.0,101.5007,101.5512,101.4754,101.5512,900.0
2015-04-13 13:15:00,120.63,120.64,120.59,120.64,700.0,101.5596,101.568,101.5259,101.568,700.0
2015-04-13 13:20:00,120.61,120.63,120.5,120.5,1500.0,101.5428,101.5596,101.4502,101.4502,1500.0
2015-04-13 13:25:00,120.53,120.53,120.48,120.52,1600.0,101.4754,101.4754,101.4333,101.467,1600.0
2015-04-13 13:30:00,120.5,120.54,120.47,120.54,2700.0,101.4502,101.4838,101.4249,101.4838,2700.0
2015-04-13 13:35:00,120.52,120.55,120.44,120.55,2400.0,101.467,101.4923,101.3997,101.4923,2400.0
2015-04-13 13:40:00,120.53,120.55,120.4,120.46,4300.0,101.4754,101.4923,101.366,101.4165,4300.0
2015-04-13 13:45:00,120.5,120.53,120.49,120.52,2800.0,101.4502,101.4754,101.4418,101.467,2800.0
2015-04-13 13:50:00,120.5,120.53,120.42,120.5,2900.0,101.4502,101.4754,101.3828,101.4502,2900.0
2015-04-13 13:55:00,120.52,120.62,120.52,120.62,5000.0,101.467,101.5512,101.467,101.5512,5000.0
2015-04-13 14:00:00,120.63,120.72,120.63,120.69,3500.0,101.5596,101.6354,101.5596,101.6101,3500.0
2015-04-13 14:05:00,120.62,120.67,120.59,120.67,1600.0,101.5512,101.5933,101.5259,101.5933,1600.0
2015-04-13 14:10:00,120.68,120.7,120.64,120.68,3200.0,101.6017,101.6186,101.568,101.6017,3200.0
2015-04-13 14:15:00,120.67,120.7,120.63,120.7,2900.0,101.5933,101.6186,101.5596,101.6186,2900.0
2015-04-13 14:20:00,120.69,120.74,120.66,120.71,4000.0,101.6101,101.6522,101.5849,101.627,4000.0
2015-04-13 14:25:00,120.69,120.71,120.64,120.65,8100.0,101.6101,101.627,101.568,101.5765,8100.0
2015-04-13 14:30:00,120.65,120.66,120.59,120.64,9600.0,101.5765,101.5849,101.5259,101.568,9600.0
2015-04-13 14:35:00,120.65,120.65,120.61,120.65,3700.0,101.5765,101.5765,101.5428,101.5765,3700.0
2015-04-13 14:40:00,120.65,120.65,120.62,120.64,4100.0,101.5765,101.5765,101.5512,101.568,4100.0
2015-04-13 14:45:00,120.66,120.66,120.51,120.56,7000.0,101.5849,101.5849,101.4586,101.5007,7000.0
2015-04-13 14:50:00,120.53,120.65,120.5,120.65,21900.0,101.4754,101.5765,101.4502,101.5765,21900.0
2015-04-13 14:55:00,120.65,120.65,120.6,120.62,4400.0,101.5765,101.5765,101.5344,101.5512,4400.0
2015-04-13 15:00:00,120.65,120.65,120.56,120.59,4900.0,101.5765,101.5765,101.5007,101.5259,4900.0
2015-04-13 15:05:00,120.57,120.76,120.55,120.73,7500.0,101.5091,101.6691,101.4923,101.6438,7500.0
2015-04-13 15:10:00,120.7,120.7,120.56,120.64,2500.0,101.6186,101.6186,101.5007,101.568,2500.0
2015-04-13 15:15:00,120.61,120.61,120.43,120.46,9100.0,101.5428,101.5428,101.3912,101.4165,9100.0
2015-04-13 15:20:00,120.46,120.49,120.45,120.46,7200.0,101.4165,101.4418,101.4081,101.4165,7200.0
2015-04-13 15:25:00,120.47,120.48,120.43,120.47,10400.0,101.4249,101.4333,101.3912,101.4249,10400.0
2015-04-13 15:30:00,120.46,120.5,120.45,120.48,12400.0,101.4165,101.4502,101.4081,101.4333,12400.0
2015-04-13 15:35:00,120.48,120.55,120.46,120.51,13100.0,101.4333,101.4923,101.4165,101.4586,13100.0
2015-04-13 15:40:00,120.52,120.62,120.5,120.56,8300.0,101.467,101.5512,101.4502,101.5007,8300.0
2015-04-13 15:45:00,120.55,120.58,120.47,120.53,9300.0,101.4923,101.5175,101.4249,101.4754,9300.0
2015-04-13 15:50:00,120.52,120.52,120.45,120.47,15100.0,101.467,101.467,101.4081,101.4249,15100.0
2015-04-13 15:55:00,120.48,120.61,120.46,120.5,41000.0,101.4333,101.5428,101.4165,101.4502,41000.0
2015-04-14 09:30:00,120.44,120.47,119.76,120.0,21300.0,101.3997,101.4249,100.8272,101.0292,21300.0
2015-04-14 09:35:00,120.11,120.38,120.02,120.19,10900.0,101.1218,101.3491,101.0461,101.1892,10900.0
2015-04-14 09:40:00,120.11,120.27,120.07,120.17,2700.0,101.1218,101.2565,101.0881,101.1723,2700.0
2015-04-14 09:45:00,120.18,120.29,120.11,120.2,4800.0,101.1808,101.2734,101.1218,101.1976,4800.0
2015-04-14 09:50:00,120.17,120.28,120.08,120.28,5900.0,101.1723,101.2649,101.0966,101.2649,5900.0
2015-04-14 09:55:00,120.2,120.25,120.05,120.17,6600.0,101.1976,101.2397,101.0713,101.1723,6600.0
2015-04-14 10:00:00,120.12,120.21,119.94,119.95,9300.0,101.1302,101.206,100.9787,100.9871,9300.0
2015-04-14 10:05:00,119.93,120.03,119.8,119.92,9600.0,100.9703,101.0545,100.8608,100.9619,9600.0
2015-04-14 10:10:00,119.87,120.19,119.85,120.19,6000.0,100.9198,101.1892,100.9029,101.1892,6000.0
2015-04-14 10:15:00,120.19,120.3,120.18,120.3,1800.0,101.1892,101.2818,101.1808,101.2818,1800.0
2015-04-14 10:20:00,120.31,120.31,120.07,120.2,4700.0,101.2902,101.2902,101.0881,101.1976,4700.0
2015-04-14 10:25:00,120.15,120.28,120.15,120.25,1100.0,101.1555,101.2649,101.1555,101.2397,1100.0
2015-04-14 10:30:00,120.21,120.21,120.07,120.11,4500.0,101.206,101.206,101.0881,101.1218,4500.0
2015-04-14 10:35:00,120.13,120.17,120.02,120.15,5000.0,101.1387,101.1723,101.0461,101.1555,5000.0
2015-04-14 10:40:00,120.12,120.19,120.06,120.19,2200.0,101.1302,101.1892,101.0797,101.1892,2200.0
2015-04-14 10:45:00,120.2,120.31,120.16,120.31,8000.0,101.1976,101.2902,101.1639,101.2902,8000.0
2015-04-14 10:50:00,120.32,120.36,120.23,120.36,2900.0,101.2986,101.3323,101.2229,101.3323,2900.0
2015-04-14 10:55:00,120.4,120.41,120.32,120.32,1000.0,101.366,101.3744,101.2986,101.2986,1000.0
2015-04-14 11:00:00,120.3,120.3,120.22,120.27,2500.0,101.2818,101.2818,101.2144,101.2565,2500.0
2015-04-14 11:05:00,120.31,120.32,120.24,120.32,3700.0,101.2902,101.2986,101.2313,101.2986,3700.0
2015-04-14 11:10:00,120.35,120.66,120.35,120.6,8700.0,101.3239,101.5849,101.3239,101.5344,8700.0
2015-04-14 11:15:00,120.62,120.71,120.53,120.57,6200.0,101.5512,101.627,101.4754,101.5091,6200.0
2015-04-14 11:20:00,120.59,120.59,120.5,120.58,9400.0,101.5259,101.5259,101.4502,101.5175,9400.0
2015-04-14 11:25:00,120.59,120.64,120.55,120.59,3000.0,101.5259,101.568,101.4923,101.5259,3000.0
2015-04-14 11:30:00,120.63,120.74,120.63,120.73,2000.0,101.5596,101.6522,101.5596,101.6438,2000.0
2015-04-14 11:35:00,120.69,120.73,120.62,120.65,3500.0,101.6101,101.6438,101.5512,101.5765,3500.0
2015-04-14 11:40:00,120.68,120.82,120.66,120.79,5100.0,101.6017,101.7196,101.5849,101.6943,5100.0
2015-04-14 11:45:00,120.8,121.08,120.79,120.87,18300.0,101.7027,101.9385,101.6943,101.7617,18300.0
2015-04-14 11:50:00,120.84,120.87,120.78,120.8,5200.0,101.7364,101.7617,101.6859,101.7027,5200.0
2015-04-14 11:55:00,120.79,120.88,120.77,120.88,1500.0,101.6943,101.7701,101.6775,101.7701,1500.0
2015-04-14 12:00:00,120.89,120.94,120.87,120.87,1100.0,101.7785,101.8206,101.7617,101.7617,1100.0
2015-04-14 12:05:00,120.87,120.91,120.86,120.86,6300.0,101.7617,101.7954,101.7533,101.7533,6300.0
2015-04-14 12:10:00,120.83,120.85,120.83,120.83,1700.0,101.728,101.7448,101.728,101.728,1700.0
2015-04-14 12:15:00,120.85,120.85,120.73,120.73,4600.0,101.7448,101.7448,101.6438,101.6438,4600.0
2015-04-14 12:20:00,120.75,120.75,120.61,120.64,4900.0,101.6606,101.6606,101.5428,101.568,4900.0
2015-04-14 12:25:00,120.66,120.68,120.61,120.61,3500.0,101.5849,101.6017,101.5428,101.5428,3500.0
2015-04-14 12:30:00,120.61,120.75,120.61,120.73,7300.0,101.5428,101.6606,101.5428,101.6438,7300.0
2015-04-14 12:35:00,120.71,120.79,120.67,120.69,3700.0,101.627,101.6943,101.5933,101.6101,3700.0
2015-04-14 12:40:00,120.68,120.7,120.66,120.67,1600.0,101.6017,101.6186,101.5849,101.5933,1600.0
2015-04-14 12:45:00,120.71,120.72,120.67,120.7,2700.0,101.627,101.6354,101.5933,101.6186,2700.0
2015-04-14 12:50:00,120.72,120.74,120.7,120.73,8000.0,101.6354,101.6522,101.6186,101.6438,8000.0
2015-04-14 12:55:00,120.73,120.89,120.73,120.85,5800.0,101.6438,101.7785,101.6438,101.7448,5800.0
2015-04-14 13:00:00,120.88,120.91,120.86,120.91,3200.0,101.7701,101.7954,101.7533,101.7954,3200.0
2015-04-14 13:05:00,120.89,120.95,120.89,120.94,3800.0,101.7785,101.829,101.7785,101.8206,3800.0
2015-04-14 13:10:00,120.94,120.95,120.89,120.89,5200.0,101.8206,101.829,101.7785,101.7785,5200.0
2015-04-14 13:15:00,120.85,120.9,120.8,120.86,1700.0,101.7448,101.7869,101.7027,101.7533,1700.0
2015-04-14 13:20:00,120.84,120.87,120.83,120.86,1800.0,101.7364,101.7617,101.728,101.7533,1800.0
2015-04-14 13:25:00,120.86,120.88,120.85,120.86,2800.0,101.7533,101.7701,101.7448,101.7533,2800.0
2015-04-14 13:30:00,120.86,120.91,120.85,120.89,2900.0,101.7533,101.7954,101.7448,101.7785,2900.0
2015-04-14 13:35:00,120.87,120.89,120.82,120.84,3400.0,101.7617,101.7785,101.7196,101.7364,3400.0
2015-04-14 13:40:00,120.86,120.87,120.83,120.85,3000.0,101.7533,101.7617,101.728,101.7448,3000.0
2015-04-14 13:45:00,120.85,120.95,120.82,120.9,3700.0,101.7448,101.829,101.7196,101.7869,3700.0
2015-04-14 13:50:00,120.88,120.96,120.83,120.96,4800.0,101.7701,101.8374,101.728,101.8374,4800.0
2015-04-14 13:55:00,120.95,121.0,120.95,120.99,2200.0,101.829,101.8711,101.829,101.8627,2200.0
2015-04-14 14:00:00,120.99,120.99,120.88,120.96,4100.0,101.8627,101.8627,101.7701,101.8374,4100.0
2015-04-14 14:05:00,120.98,121.03,120.95,121.02,12100.0,101.8543,101.8964,101.829,101.888,12100.0
2015-04-14 14:10:00,121.0,121.03,120.98,121.02,7800.0,101.8711,101.8964,101.8543,101.888,7800.0
2015-04-14 14:15:00,121.04,121.17,121.03,121.17,4200.0,101.9048,102.0142,101.8964,102.0142,4200.0
2015-04-14 14:20:00,121.16,121.19,121.0,121.03,2800.0,102.0058,102.0311,101.8711,101.8964,2800.0
2015-04-14 14:25:00,121.03,121.17,121.03,121.16,3100.0,101.8964,102.0142,101.8964,102.0058,3100.0
2015-04-14 14:30:00,121.16,121.17,121.08,121.08,4500.0,102.0058,102.0142,101.9385,101.9385,4500.0
2015-04-14 14:35:00,121.05,121.08,120.96,121.0,7100.0,101.9132,101.9385,101.8374,101.8711,7100.0
2015-04-14 14:40:00,120.99,121.07,120.99,121.04,4400.0,101.8627,101.9301,101.8627,101.9048,4400.0
2015-04-14 14:45:00,121.06,121.16,121.05,121.1,6400.0,101.9216,102.0058,101.9132,101.9553,6400.0
2015-04-14 14:50:00,121.07,121.13,121.03,121.04,7000.0,101.9301,101.9806,101.8964,101.9048,7000.0
2015-04-14 14:55:00,121.06,121.23,121.05,121.16,6000.0,101.9216,102.0648,101.9132,102.0058,6000.0
2015-04-14 15:00:00,121.17,121.45,121.17,121.44,8000.0,102.0142,102.25,102.0142,102.2416,8000.0
2015-04-14 15:05:00,121.46,121.5,121.35,121.35,10700.0,102.2584,102.2921,102.1658,102.1658,10700.0
2015-04-14 15:10:00,121.36,121.48,121.36,121.48,16000.0,102.1742,102.2752,102.1742,102.2752,16000.0
2015-04-14 15:15:00,121.5,121.55,121.37,121.4,9600.0,102.2921,102.3342,102.1826,102.2079,9600.0
2015-04-14 15:20:00,121.38,121.4,121.25,121.38,8200.0,102.1911,102.2079,102.0816,102.1911,8200.0
2015-04-14 15:25:00,121.41,121.42,121.29,121.36,7900.0,102.2163,102.2247,102.1153,102.1742,7900.0
2015-04-14 15:30:00,121.38,121.52,121.36,121.44,12900.0,102.1911,102.3089,102.1742,102.2416,12900.0
2015-04-14 15:35:00,121.42,121.45,121.31,121.32,9900.0,102.2247,102.25,102.1321,102.1405,9900.0
2015-04-14 15:40:00,121.32,121.32,121.19,121.2,22600.0,102.1405,102.1405,102.0311,102.0395,22600.0
2015-04-14 15:45:00,121.19,121.21,121.07,121.11,41300.0,102.0311,102.0479,101.9301,101.9637,41300.0
2015-04-14 15:50:00,121.11,121.11,121.04,121.1,37500.0,101.9637,101.9637,101.9048,101.9553,37500.0
2015-04-14 15:55:00,121.1,121.2,121.0,121.19,110500.0,101.9553,102.0395,101.8711,102.0311,110500.0
2015-04-15 09:30:00,121.54,122.37,121.54,122.37,13600.0,102.3258,103.0245,102.3258,103.0245,13600.0
2015-04-15 09:35:00,122.35,122.35,121.89,122.3,14700.0,103.0077,103.0077,102.6204,102.9656,14700.0
2015-04-15 09:40:00,122.27,122.36,122.17,122.32,6200.0,102.9404,103.0161,102.8562,102.9824,6200.0
2015-04-15 09:45:00,122.37,122.66,122.29,122.66,6400.0,103.0245,103.2687,102.9572,103.2687,6400.0
2015-04-15 09:50:00,122.66,122.73,122.53,122.6,5300.0,103.2687,103.3276,103.1592,103.2182,5300.0
2015-04-15 09:55:00,122.59,122.63,122.5,122.63,18000.0,103.2098,103.2434,103.134,103.2434,18000.0
2015-04-15 10:00:00,122.63,122.81,122.59,122.78,19100.0,103.2434,103.395,103.2098,103.3697,19100.0
2015-04-15 10:05:00,122.8,122.86,122.52,122.79,18200.0,103.3866,103.4371,103.1508,103.3781,18200.0
2015-04-15 10:10:00,122.79,122.81,122.62,122.62,9000.0,103.3781,103.395,103.235,103.235,9000.0
2015-04-15 10:15:00,122.59,122.75,122.58,122.73,7200.0,103.2098,103.3445,103.2013,103.3276,7200.0
2015-04-15 10:20:00,122.76,122.81,122.71,122.78,9600.0,103.3529,103.395,103.3108,103.3697,9600.0
2015-04-15 10:25:00,122.8,122.8,122.53,122.56,8600.0,103.3866,103.3866,103.1592,103.1845,8600.0
2015-04-15 10:30:00,122.54,122.89,122.52,122.87,16100.0,103.1677,103.4623,103.1508,103.4455,16100.0
2015-04-15 10:35:00,122.86,123.11,122.83,123.11,12300.0,103.4371,103.6476,103.4118,103.6476,12300.0
2015-04-15 10:40:00,123.12,123.13,122.89,122.99,7000.0,103.656,103.6644,103.4623,103.5465,7000.0
2015-04-15 10:45:00,122.96,122.98,122.91,122.97,8300.0,103.5213,103.5381,103.4792,103.5297,8300.0
2015-04-15 10:50:00,122.98,123.16,122.96,123.01,12100.0,103.5381,103.6897,103.5213,103.5634,12100.0
2015-04-15 10:55:00,122.99,123.02,122.94,123.0,11900.0,103.5465,103.5718,103.5044,103.5549,11900.0
2015-04-15 11:00:00,122.99,123.0,122.82,122.82,10500.0,103.5465,103.5549,103.4034,103.4034,10500.0
2015-04-15 11:05:00,122.82,122.88,122.76,122.88,5900.0,103.4034,103.4539,103.3529,103.4539,5900.0
2015-04-15 11:10:00,122.84,122.91,122.81,122.81,5600.0,103.4202,103.4792,103.395,103.395,5600.0
2015-04-15 11:15:00,122.81,122.89,122.79,122.86,7700.0,103.395,103.4623,103.3781,103.4371,7700.0
2015-04-15 11:20:00,122.85,123.02,122.79,123.0,8500.0,103.4287,103.5718,103.3781,103.5549,8500.0
2015-04-15 11:25:00,123.01,123.19,123.0,123.19,4800.0,103.5634,103.7149,103.5549,103.7149,4800.0
2015-04-15 11:30:00,123.15,123.17,123.0,123.05,5900.0,103.6812,103.6981,103.5549,103.597,5900.0
2015-04-15 11:35:00,123.01,123.06,122.96,122.96,8400.0,103.5634,103.6055,103.5213,103.5213,8400.0
2015-04-15 11:40:00,122.99,123.05,122.99,123.02,6300.0,103.5465,103.597,103.5465,103.5718,6300.0
2015-04-15 11:45:00,123.02,123.03,122.94,122.98,4200.0,103.5718,103.5802,103.5044,103.5381,4200.0
2015-04-15 11:50:00,122.98,123.12,122.98,123.12,2400.0,103.5381,103.656,103.5381,103.656,2400.0
2015-04-15 11:55:00,123.07,123.25,123.06,123.23,10600.0,103.6139,103.7654,103.6055,103.7486,10600.0
2015-04-15 12:00:00,123.25,123.38,123.25,123.37,8100.0,103.7654,103.8749,103.7654,103.8665,8100.0
2015-04-15 12:05:00,123.38,123.54,123.38,123.45,18800.0,103.8749,104.0096,103.8749,103.9338,18800.0
2015-04-15 12:10:00,123.42,123.45,123.28,123.32,10000.0,103.9085,103.9338,103.7907,103.8244,10000.0
2015-04-15 12:15:00,123.32,123.53,123.27,123.49,10000.0,103.8244,104.0012,103.7823,103.9675,10000.0
2015-04-15 12:20:00,123.52,123.62,123.52,123.55,4600.0,103.9927,104.0769,103.9927,104.018,4600.0
2015-04-15 12:25:00,123.54,123.6,123.49,123.58,3800.0,104.0096,104.0601,103.9675,104.0433,3800.0
2015-04-15 12:30:00,123.53,123.56,123.4,123.4,5300.0,104.0012,104.0264,103.8917,103.8917,5300.0
2015-04-15 12:35:00,123.4,123.5,123.4,123.5,3200.0,103.8917,103.9759,103.8917,103.9759,3200.0
2015-04-15 12:40:00,123.5,123.57,123.5,123.51,2600.0,103.9759,104.0348,103.9759,103.9843,2600.0
2015-04-15 12:45:00,123.52,123.58,123.51,123.54,4000.0,103.9927,104.0433,103.9843,104.0096,4000.0
2015-04-15 12:50:00,123.52,123.52,123.46,123.51,4400.0,103.9927,103.9927,103.9422,103.9843,4400.0
2015-04-15 12:55:00,123.51,123.66,123.48,123.66,5200.0,103.9843,104.1106,103.9591,104.1106,5200.0
2015-04-15 13:00:00,123.65,123.66,123.62,123.65,7700.0,104.1022,104.1106,104.0769,104.1022,7700.0
2015-04-15 13:05:00,123.64,123.64,123.55,123.55,2100.0,104.0938,104.0938,104.018,104.018,2100.0
2015-04-15 13:10:00,123.55,123.59,123.5,123.52,2400.0,104.018,104.0517,103.9759,103.9927,2400.0
2015-04-15 13:15:00,123.51,123.71,123.51,123.63,4900.0,103.9843,104.1527,103.9843,104.0853,4900.0
2015-04-15 13:20:00,123.63,123.69,123.63,123.65,5500.0,104.0853,104.1359,104.0853,104.1022,5500.0
2015-04-15 13:25:00,123.61,123.85,123.57,123.81,6800.0,104.0685,104.2706,104.0348,104.2369,6800.0
2015-04-15 13:30:00,123.79,123.8,123.62,123.68,6300.0,104.2201,104.2285,104.0769,104.1274,6300.0
2015-04-15 13:35:00,123.68,123.69,123.57,123.66,6100.0,104.1274,104.1359,104.0348,104.1106,6100.0
2015-04-15 13:40:00,123.67,123.75,123.67,123.72,3800.0,104.119,104.1864,104.119,104.1611,3800.0
2015-04-15 13:45:00,123.74,123.84,123.68,123.76,7600.0,104.178,104.2621,104.1274,104.1948,7600.0
2015-04-15 13:50:00,123.79,123.84,123.7,123.72,4400.0,104.2201,104.2621,104.1443,104.1611,4400.0
2015-04-15 13:55:00,123.71,123.71,123.66,123.69,3000.0,104.1527,104.1527,104.1106,104.1359,3000.0
2015-04-15 14:00:00,123.75,123.76,123.7,123.76,3000.0,104.1864,104.1948,104.1443,104.1948,3000.0
2015-04-15 14:05:00,123.75,123.82,123.74,123.75,4400.0,104.1864,104.2453,104.178,104.1864,4400.0
2015-04-15 14:10:00,123.71,123.74,123.64,123.69,5400.0,104.1527,104.178,104.0938,104.1359,5400.0
2015-04-15 14:15:00,123.68,123.75,123.64,123.67,4300.0,104.1274,104.1864,104.0938,104.119,4300.0
2015-04-15 14:20:00,123.67,123.67,123.55,123.55,4500.0,104.119,104.119,104.018,104.018,4500.0
2015-04-15 14:25:00,123.58,123.66,123.57,123.65,4000.0,104.0433,104.1106,104.0348,104.1022,4000.0
2015-04-15 14:30:00,123.63,123.66,123.58,123.63,6600.0,104.0853,104.1106,104.0433,104.0853,6600.0
2015-04-15 14:35:00,123.6,123.63,123.53,123.62,12100.0,104.0601,104.0853,104.0012,104.0769,12100.0
2015-04-15 14:40:00,123.59,123.74,123.59,123.74,4500.0,104.0517,104.178,104.0517,104.178,4500.0
2015-04-15 14:45:00,123.71,123.79,123.63,123.79,6000.0,104.1527,104.2201,104.0853,104.2201,6000.0
2015-04-15 14:50:00,123.79,123.79,123.68,123.68,4600.0,104.2201,104.2201,104.1274,104.1274,4600.0
2015-04-15 14:55:00,123.68,123.74,123.68,123.73,3900.0,104.1274,104.178,104.1274,104.1695,3900.0
2015-04-15 15:00:00,123.71,123.77,123.62,123.69,14200.0,104.1527,104.2032,104.0769,104.1359,14200.0
2015-04-15 15:05:00,123.7,123.71,123.62,123.67,7700.0,104.1443,104.1527,104.0769,104.119,7700.0
2015-04-15 15:10:00,123.65,123.66,123.53,123.57,9000.0,104.1022,104.1106,104.0012,104.0348,9000.0
2015-04-15 15:15:00,123.56,123.66,123.53,123.64,10300.0,104.0264,104.1106,104.0012,104.0938,10300.0
2015-04-15 15:20:00,123.64,123.65,123.54,123.57,12300.0,104.0938,104.1022,104.0096,104.0348,12300.0
2015-04-15 15:25:00,123.55,123.66,123.53,123.66,6700.0,104.018,104.1106,104.0012,104.1106,6700.0
2015-04-15 15:30:00,123.66,123.66,123.55,123.59,11100.0,104.1106,104.1106,104.018,104.0517,11100.0
2015-04-15 15:35:00,123.59,123.63,123.43,123.47,30400.0,104.0517,104.0853,103.917,103.9506,30400.0
2015-04-15 15:40:00,123.48,123.53,123.43,123.5,15600.0,103.9591,104.0012,103.917,103.9759,15600.0
2015-04-15 15:45:00,123.45,123.53,123.41,123.52,34400.0,103.9338,104.0012,103.9001,103.9927,34400.0
2015-04-15 15:50:00,123.5,123.55,123.5,123.52,26600.0,103.9759,104.018,103.9759,103.9927,26600.0
2015-04-15 15:55:00,123.51,123.58,123.5,123.51,51900.0,103.9843,104.0433,103.9759,103.9843,51900.0
2015-04-16 09:30:00,122.89,123.12,122.31,122.5,24200.0,103.4623,103.656,102.974,103.134,24200.0
2015-04-16 09:35:00,122.38,122.61,122.38,122.51,21800.0,103.033,103.2266,103.033,103.1424,21800.0
2015-04-16 09:40:00,122.51,122.97,122.46,122.88,7500.0,103.1424,103.5297,103.1003,103.4539,7500.0
2015-04-16 09:45:00,122.84,122.96,122.55,122.56,11700.0,103.4202,103.5213,103.1761,103.1845,11700.0
2015-04-16 09:50:00,122.53,122.72,122.29,122.72,7600.0,103.1592,103.3192,102.9572,103.3192,7600.0
2015-04-16 09:55:00,122.61,122.67,122.51,122.59,6900.0,103.2266,103.2771,103.1424,103.2098,6900.0
2015-04-16 10:00:00,122.55,122.67,122.5,122.56,10400.0,103.1761,103.2771,103.134,103.1845,10400.0
2015-04-16 10:05:00,122.53,122.69,122.47,122.6,11900.0,103.1592,103.294,103.1087,103.2182,11900.0
2015-04-16 10:10:00,122.58,122.91,122.58,122.91,14600.0,103.2013,103.4792,103.2013,103.4792,14600.0
2015-04-16 10:15:00,122.85,122.95,122.82,122.9,9300.0,103.4287,103.5128,103.4034,103.4708,9300.0
2015-04-16 10:20:00,122.89,122.94,122.81,122.88,15800.0,103.4623,103.5044,103.395,103.4539,15800.0
2015-04-16 10:25:00,122.89,122.96,122.81,122.86,9800.0,103.4623,103.5213,103.395,103.4371,9800.0
2015-04-16 10:30:00,122.84,122.86,122.74,122.81,5300.0,103.4202,103.4371,103.336,103.395,5300.0
2015-04-16 10:35:00,122.81,122.9,122.75,122.9,9900.0,103.395,103.4708,103.3445,103.4708,9900.0
2015-04-16 10:40:00,122.9,122.9,122.77,122.86,4900.0,103.4708,103.4708,103.3613,103.4371,4900.0
2015-04-16 10:45:00,122.83,122.95,122.76,122.91,5000.0,103.4118,103.5128,103.3529,103.4792,5000.0
2015-04-16 10:50:00,122.91,123.03,122.77,122.85,12800.0,103.4792,103.5802,103.3613,103.4287,12800.0
2015-04-16 10:55:00,122.86,122.94,122.82,122.85,6500.0,103.4371,103.5044,103.4034,103.4287,6500.0
2015-04-16 11:00:00,122.86,122.93,122.86,122.9,2200.0,103.4371,103.496,103.4371,103.4708,2200.0
2015-04-16 11:05:00,122.89,122.93,122.84,122.93,4600.0,103.4623,103.496,103.4202,103.496,4600.0
2015-04-16 11:10:00,122.91,122.94,122.88,122.94,12600.0,103.4792,103.5044,103.4539,103.5044,12600.0
2015-04-16 11:15:00,122.92,123.0,122.88,122.96,9000.0,103.4876,103.5549,103.4539,103.5213,9000.0
2015-04-16 11:20:00,122.95,123.0,122.94,122.98,7800.0,103.5128,103.5549,103.5044,103.5381,7800.0
2015-04-16 11:25:00,123.0,123.01,122.83,122.88,10900.0,103.5549,103.5634,103.4118,103.4539,10900.0
2015-04-16 11:30:00,122.93,122.95,122.76,122.86,13000.0,103.496,103.5128,103.3529,103.4371,13000.0
2015-04-16 11:35:00,122.87,122.96,122.78,122.81,3600.0,103.4455,103.5213,103.3697,103.395,3600.0
2015-04-16 11:40:00,122.79,122.79,122.64,122.64,2900.0,103.3781,103.3781,103.2519,103.2519,2900.0
2015-04-16 11:45:00,122.64,122.65,122.6,122.63,2400.0,103.2519,103.2603,103.2182,103.2434,2400.0
2015-04-16 11:50:00,122.63,122.78,122.59,122.78,4200.0,103.2434,103.3697,103.2098,103.3697,4200.0
2015-04-16 11:55:00,122.78,122.85,122.71,122.76,6000.0,103.3697,103.4287,103.3108,103.3529,6000.0
2015-04-16 12:00:00,122.77,122.78,122.71,122.75,2300.0,103.3613,103.3697,103.3108,103.3445,2300.0
2015-04-16 12:05:00,122.74,122.84,122.71,122.83,9000.0,103.336,103.4202,103.3108,103.4118,9000.0
2015-04-16 12:10:00,122.81,122.96,122.81,122.96,2900.0,103.395,103.5213,103.395,103.5213,2900.0
2015-04-16 12:15:00,122.94,122.99,122.88,122.88,3800.0,103.5044,103.5465,103.4539,103.4539,3800.0
2015-04-16 12:20:00,122.87,122.93,122.86,122.87,2800.0,103.4455,103.496,103.4371,103.4455,2800.0
2015-04-16 12:25:00,122.85,122.9,122.81,122.84,2500.0,103.4287,103.4708,103.395,103.4202,2500.0
2015-04-16 12:30:00,122.81,123.02,122.75,123.02,16100.0,103.395,103.5718,103.3445,103.5718,16100.0
2015-04-16 12:35:00,123.0,123.01,122.91,122.97,4900.0,103.5549,103.5634,103.4792,103.5297,4900.0
2015-04-16 12:40:00,122.96,122.98,122.87,122.98,3100.0,103.5213,103.5381,103.4455,103.5381,3100.0
2015-04-16 12:45:00,123.02,123.02,122.88,122.88,2200.0,103.5718,103.5718,103.4539,103.4539,2200.0
2015-04-16 12:50:00,122.9,122.9,122.81,122.86,3800.0,103.4708,103.4708,103.395,103.4371,3800.0
2015-04-16 12:55:00,122.86,122.92,122.81,122.91,8400.0,103.4371,103.4876,103.395,103.4792,8400.0
2015-04-16 13:00:00,122.89,122.89,122.82,122.85,3500.0,103.4623,103.4623,103.4034,103.4287,3500.0
2015-04-16 13:05:00,122.95,122.95,122.81,122.86,2300.0,103.5128,103.5128,103.395,103.4371,2300.0
2015-04-16 13:10:00,122.83,122.83,122.76,122.8,3300.0,103.4118,103.4118,103.3529,103.3866,3300.0
2015-04-16 13:15:00,122.8,122.86,122.76,122.85,4400.0,103.3866,103.4371,103.3529,103.4287,4400.0
2015-04-16 13:20:00,122.87,122.97,122.87,122.91,8800.0,103.4455,103.5297,103.4455,103.4792,8800.0
2015-04-16 13:25:00,122.91,123.03,122.91,122.99,28900.0,103.4792,103.5802,103.4792,103.5465,28900.0
2015-04-16 13:30:00,123.0,123.06,122.99,123.06,10100.0,103.5549,103.6055,103.5465,103.6055,10100.0
2015-04-16 13:35:00,123.08,123.11,123.03,123.07,4200.0,103.6223,103.6476,103.5802,103.6139,4200.0
2015-04-16 13:40:00,123.08,123.12,123.04,123.1,4300.0,103.6223,103.656,103.5886,103.6391,4300.0
2015-04-16 13:45:00,123.08,123.49,123.08,123.43,14100.0,103.6223,103.9675,103.6223,103.917,14100.0
2015-04-16 13:50:00,123.4,123.44,123.33,123.33,2100.0,103.8917,103.9254,103.8328,103.8328,2100.0
2015-04-16 13:55:00,123.3,123.43,123.3,123.38,4900.0,103.8075,103.917,103.8075,103.8749,4900.0
2015-04-16 14:00:00,123.39,123.45,123.32,123.45,6500.0,103.8833,103.9338,103.8244,103.9338,6500.0
2015-04-16 14:05:00,123.46,123.69,123.44,123.57,16400.0,103.9422,104.1359,103.9254,104.0348,16400.0
2015-04-16 14:10:00,123.57,123.59,123.46,123.51,3800.0,104.0348,104.0517,103.9422,103.9843,3800.0
2015-04-16 14:15:00,123.49,123.64,123.47,123.57,13300.0,103.9675,104.0938,103.9506,104.0348,13300.0
2015-04-16 14:20:00,123.57,123.64,123.51,123.52,35900.0,104.0348,104.0938,103.9843,103.9927,35900.0
2015-04-16 14:25:00,123.52,123.63,123.48,123.62,14600.0,103.9927,104.0853,103.9591,104.0769,14600.0
2015-04-16 14:30:00,123.6,123.62,123.54,123.56,16800.0,104.0601,104.0769,104.0096,104.0264,16800.0
2015-04-16 14:35:00,123.58,123.67,123.55,123.55,12300.0,104.0433,104.119,104.018,104.018,12300.0
2015-04-16 14:40:00,123.56,123.66,123.52,123.64,14600.0,104.0264,104.1106,103.9927,104.0938,14600.0
2015-04-16 14:45:00,123.64,123.67,123.6,123.67,8900.0,104.0938,104.119,104.0601,104.119,8900.0
2015-04-16 14:50:00,123.63,123.65,123.6,123.6,8900.0,104.0853,104.1022,104.0601,104.0601,8900.0
2015-04-16 14:55:00,123.6,123.62,123.48,123.49,20700.0,104.0601,104.0769,103.9591,103.9675,20700.0
2015-04-16 15:00:00,123.49,123.69,123.45,123.54,81300.0,103.9675,104.1359,103.9338,104.0096,81300.0
2015-04-16 15:05:00,123.53,123.53,123.44,123.52,17700.0,104.0012,104.0012,103.9254,103.9927,17700.0
2015-04-16 15:10:00,123.53,123.61,123.5,123.59,22700.0,104.0012,104.0685,103.9759,104.0517,22700.0
2015-04-16 15:15:00,123.59,123.62,123.51,123.6,36600.0,104.0517,104.0769,103.9843,104.0601,36600.0
2015-04-16 15:20:00,123.59,123.63,123.54,123.55,25800.0,104.0517,104.0853,104.0096,104.018,25800.0
2015-04-16 15:25:00,123.52,123.61,123.51,123.55,52600.0,103.9927,104.0685,103.9843,104.018,52600.0
2015-04-16 15:30:00,123.56,123.62,123.53,123.62,45700.0,104.0264,104.0769,104.0012,104.0769,45700.0
2015-04-16 15:35:00,123.61,123.69,123.59,123.61,16300.0,104.0685,104.1359,104.0517,104.0685,16300.0
2015-04-16 15:40:00,123.61,123.62,123.54,123.59,31700.0,104.0685,104.0769,104.0096,104.0517,31700.0
2015-04-16 15:45:00,123.59,123.61,123.46,123.51,69000.0,104.0517,104.0685,103.9422,103.9843,69000.0
2015-04-16 15:50:00,123.51,123.52,123.37,123.39,59400.0,103.9843,103.9927,103.8665,103.8833,59400.0
2015-04-16 15:55:00,123.4,123.45,123.33,123.33,90300.0,103.8917,103.9338,103.8328,103.8328,90300.0
2015-04-17 09:30:00,122.24,122.24,121.75,122.12,53500.0,102.9151,102.9151,102.5026,102.8141,53500.0
2015-04-17 09:35:00,121.88,122.13,121.77,121.9,33400.0,102.612,102.8225,102.5194,102.6288,33400.0
2015-04-17 09:40:00,121.9,122.08,121.83,121.85,48500.0,102.6288,102.7804,102.5699,102.5867,48500.0
2015-04-17 09:45:00,121.88,121.98,121.78,121.81,38100.0,102.612,102.6962,102.5278,102.5531,38100.0
2015-04-17 09:50:00,121.8,121.92,121.76,121.91,36000.0,102.5447,102.6457,102.511,102.6373,36000.0
2015-04-17 09:55:00,121.84,121.84,121.69,121.73,22600.0,102.5783,102.5783,102.452,102.4857,22600.0
2015-04-17 10:00:00,121.73,121.83,121.59,121.74,27800.0,102.4857,102.5699,102.3679,102.4941,27800.0
2015-04-17 10:05:00,121.73,121.78,121.57,121.64,36700.0,102.4857,102.5278,102.351,102.4099,36700.0
2015-04-17 10:10:00,121.61,121.9,121.61,121.9,20800.0,102.3847,102.6288,102.3847,102.6288,20800.0
2015-04-17 10:15:00,121.89,121.98,121.72,121.78,16500.0,102.6204,102.6962,102.4773,102.5278,16500.0
2015-04-17 10:20:00,121.79,121.92,121.69,121.84,21500.0,102.5362,102.6457,102.452,102.5783,21500.0
2015-04-17 10:25:00,121.82,121.84,121.67,121.75,10400.0,102.5615,102.5783,102.4352,102.5026,10400.0
2015-04-17 10:30:00,121.75,121.98,121.74,121.97,6800.0,102.5026,102.6962,102.4941,102.6878,6800.0
2015-04-17 10:35:00,121.93,122.01,121.89,121.96,7200.0,102.6541,102.7215,102.6204,102.6794,7200.0
2015-04-17 10:40:00,121.98,122.03,121.93,121.99,21200.0,102.6962,102.7383,102.6541,102.7046,21200.0
2015-04-17 10:45:00,122.02,122.04,121.74,121.8,22600.0,102.7299,102.7467,102.4941,102.5447,22600.0
2015-04-17 10:50:00,121.78,121.95,121.78,121.9,8500.0,102.5278,102.6709,102.5278,102.6288,8500.0
2015-04-17 10:55:00,121.94,121.95,121.8,121.81,4700.0,102.6625,102.6709,102.5447,102.5531,4700.0
2015-04-17 11:00:00,121.8,121.8,121.63,121.75,8100.0,102.5447,102.5447,102.4015,102.5026,8100.0
2015-04-17 11:05:00,121.77,121.89,121.69,121.89,13800.0,102.5194,102.6204,102.452,102.6204,13800.0
2015-04-17 11:10:00,121.91,121.98,121.89,121.97,3600.0,102.6373,102.6962,102.6204,102.6878,3600.0
2015-04-17 11:15:00,121.94,122.0,121.86,121.88,7000.0,102.6625,102.713,102.5952,102.612,7000.0
2015-04-17 11:20:00,121.9,122.02,121.9,121.98,4100.0,102.6288,102.7299,102.6288,102.6962,4100.0
2015-04-17 11:25:00,122.02,122.13,121.96,122.13,6800.0,102.7299,102.8225,102.6794,102.8225,6800.0
2015-04-17 11:30:00,122.13,122.13,122.0,122.1,3900.0,102.8225,102.8225,102.713,102.7972,3900.0
2015-04-17 11:35:00,122.1,122.1,121.87,121.91,8300.0,102.7972,102.7972,102.6036,102.6373,8300.0
2015-04-17 11:40:00,121.87,121.87,121.69,121.86,6500.0,102.6036,102.6036,102.452,102.5952,6500.0
2015-04-17 11:45:00,121.81,121.94,121.78,121.91,11200.0,102.5531,102.6625,102.5278,102.6373,11200.0
2015-04-17 11:50:00,121.94,122.0,121.9,122.0,5800.0,102.6625,102.713,102.6288,102.713,5800.0
2015-04-17 11:55:00,122.02,122.05,121.83,121.83,5500.0,102.7299,102.7551,102.5699,102.5699,5500.0
2015-04-17 12:00:00,121.77,121.8,121.75,121.79,4400.0,102.5194,102.5447,102.5026,102.5362,4400.0
2015-04-17 12:05:00,121.78,121.8,121.64,121.71,9700.0,102.5278,102.5447,102.4099,102.4689,9700.0
2015-04-17 12:10:00,121.7,121.75,121.7,121.72,3300.0,102.4605,102.5026,102.4605,102.4773,3300.0
2015-04-17 12:15:00,121.72,121.72,121.55,121.55,9800.0,102.4773,102.4773,102.3342,102.3342,9800.0
2015-04-17 12:20:00,121.59,121.7,121.55,121.56,5400.0,102.3679,102.4605,102.3342,102.3426,5400.0
2015-04-17 12:25:00,121.52,121.64,121.52,121.64,4100.0,102.3089,102.4099,102.3089,102.4099,4100.0
2015-04-17 12:30:00,121.62,121.74,121.52,121.7,3900.0,102.3931,102.4941,102.3089,102.4605,3900.0
2015-04-17 12:35:00,121.7,121.77,121.66,121.7,4200.0,102.4605,102.5194,102.4268,102.4605,4200.0
2015-04-17 12:40:00,121.69,121.69,121.63,121.66,3400.0,102.452,102.452,102.4015,102.4268,3400.0
2015-04-17 12:45:00,121.65,121.77,121.64,121.77,5600.0,102.4184,102.5194,102.4099,102.5194,5600.0
2015-04-17 12:50:00,121.77,121.79,121.67,121.67,4600.0,102.5194,102.5362,102.4352,102.4352,4600.0
2015-04-17 12:55:00,121.71,121.79,121.69,121.74,4100.0,102.4689,102.5362,102.452,102.4941,4100.0
2015-04-17 13:00:00,121.8,121.88,121.74,121.83,1800.0,102.5447,102.612,102.4941,102.5699,1800.0
2015-04-17 13:05:00,121.86,121.96,121.86,121.95,5600.0,102.5952,102.6794,102.5952,102.6709,5600.0
2015-04-17 13:10:00,121.89,122.0,121.88,121.98,3000.0,102.6204,102.713,102.612,102.6962,3000.0
2015-04-17 13:15:00,121.95,121.96,121.82,121.92,3900.0,102.6709,102.6794,102.5615,102.6457,3900.0
2015-04-17 13:20:00,121.91,121.98,121.91,121.94,3800.0,102.6373,102.6962,102.6373,102.6625,3800.0
2015-04-17 13:25:00,121.92,121.93,121.71,121.72,6400.0,102.6457,102.6541,102.4689,102.4773,6400.0
2015-04-17 13:30:00,121.7,121.72,121.55,121.58,22700.0,102.4605,102.4773,102.3342,102.3594,22700.0
2015-04-17 13:35:00,121.58,121.72,121.58,121.62,12700.0,102.3594,102.4773,102.3594,102.3931,12700.0
2015-04-17 13:40:00,121.68,121.7,121.62,121.7,3600.0,102.4436,102.4605,102.3931,102.4605,3600.0
2015-04-17 13:45:00,121.65,121.72,121.6,121.63,4500.0,102.4184,102.4773,102.3763,102.4015,4500.0
2015-04-17 13:50:00,121.63,121.74,121.57,121.62,28000.0,102.4015,102.4941,102.351,102.3931,28000.0
2015-04-17 13:55:00,121.62,121.73,121.5,121.66,97400.0,102.3931,102.4857,102.2921,102.4268,97400.0
2015-04-17 14:00:00,121.66,121.69,121.52,121.6,11300.0,102.4268,102.452,102.3089,102.3763,11300.0
2015-04-17 14:05:00,121.59,121.7,121.54,121.61,37900.0,102.3679,102.4605,102.3258,102.3847,37900.0
2015-04-17 14:10:00,121.62,121.72,121.57,121.64,37700.0,102.3931,102.4773,102.351,102.4099,37700.0
2015-04-17 14:15:00,121.65,121.71,121.54,121.71,28200.0,102.4184,102.4689,102.3258,102.4689,28200.0
2015-04-17 14:20:00,121.67,121.69,121.58,121.64,5700.0,102.4352,102.452,102.3594,102.4099,5700.0
2015-04-17 14:25:00,121.64,121.67,121.59,121.65,6900.0,102.4099,102.4352,102.3679,102.4184,6900.0
2015-04-17 14:30:00,121.65,121.71,121.5,121.52,33300.0,102.4184,102.4689,102.2921,102.3089,33300.0
2015-04-17 14:35:00,121.53,121.58,121.48,121.48,14900.0,102.3173,102.3594,102.2752,102.2752,14900.0
2015-04-17 14:40:00,121.49,121.55,121.43,121.5,23100.0,102.2837,102.3342,102.2331,102.2921,23100.0
2015-04-17 14:45:00,121.5,121.52,121.42,121.44,30200.0,102.2921,102.3089,102.2247,102.2416,30200.0
2015-04-17 14:50:00,121.45,121.52,121.36,121.38,23700.0,102.25,102.3089,102.1742,102.1911,23700.0
2015-04-17 14:55:00,121.38,121.51,121.33,121.44,31700.0,102.1911,102.3005,102.149,102.2416,31700.0
2015-04-17 15:00:00,121.43,121.54,121.38,121.51,34400.0,102.2331,102.3258,102.1911,102.3005,34400.0
2015-04-17 15:05:00,121.5,121.51,121.39,121.43,22100.0,102.2921,102.3005,102.1995,102.2331,22100.0
2015-04-17 15:10:00,121.43,121.65,121.42,121.56,14800.0,102.2331,102.4184,102.2247,102.3426,14800.0
2015-04-17 15:15:00,121.58,121.6,121.39,121.42,20600.0,102.3594,102.3763,102.1995,102.2247,20600.0
2015-04-17 15:20:00,121.44,121.56,121.38,121.49,38200.0,102.2416,102.3426,102.1911,102.2837,38200.0
2015-04-17 15:25:00,121.5,121.59,121.43,121.54,28000.0,102.2921,102.3679,102.2331,102.3258,28000.0
2015-04-17 15:30:00,121.55,121.84,121.54,121.8,15300.0,102.3342,102.5783,102.3258,102.5447,15300.0
2015-04-17 15:35:00,121.82,121.86,121.72,121.81,18200.0,102.5615,102.5952,102.4773,102.5531,18200.0
2015-04-17 15:40:00,121.82,121.82,121.7,121.74,19200.0,102.5615,102.5615,102.4605,102.4941,19200.0
2015-04-17 15:45:00,121.75,121.82,121.72,121.73,22200.0,102.5026,102.5615,102.4773,102.4857,22200.0
2015-04-17 15:50:00,121.71,121.75,121.56,121.57,34300.0,102.4689,102.5026,102.3426,102.351,34300.0
2015-04-17 15:55:00,121.58,121.62,121.46,121.49,155800.0,102.3594,102.3931,102.2584,102.2837,155800.0
2015-04-20 09:30:00,122.41,122.64,122.29,122.63,8300.0,103.0582,103.2519,102.9572,103.2434,8300.0
2015-04-20 09:35:00,122.51,122.75,122.5,122.52,1900.0,103.1424,103.3445,103.134,103.1508,1900.0
2015-04-20 09:40:00,122.64,122.75,122.49,122.6,1900.0,103.2519,103.3445,103.1256,103.2182,1900.0
2015-04-20 09:45:00,122.71,122.94,122.66,122.75,5200.0,103.3108,103.5044,103.2687,103.3445,5200.0
2015-04-20 09:50:00,122.73,122.79,122.69,122.69,1000.0,103.3276,103.3781,103.294,103.294,1000.0
2015-04-20 09:55:00,122.58,122.63,122.34,122.34,2100.0,103.2013,103.2434,102.9993,102.9993,2100.0
2015-04-20 10:00:00,122.49,122.54,122.3,122.31,3600.0,103.1256,103.1677,102.9656,102.974,3600.0
2015-04-20 10:05:00,122.35,122.39,122.19,122.39,10800.0,103.0077,103.0414,102.873,103.0414,10800.0
2015-04-20 10:10:00,122.35,122.36,122.13,122.18,4000.0,103.0077,103.0161,102.8225,102.8646,4000.0
2015-04-20 10:15:00,122.19,122.36,122.15,122.28,9900.0,102.873,103.0161,102.8393,102.9488,9900.0
2015-04-20 10:20:00,122.2,122.2,122.1,122.14,3900.0,102.8814,102.8814,102.7972,102.8309,3900.0
2015-04-20 10:25:00,122.15,122.2,122.09,122.1,2500.0,102.8393,102.8814,102.7888,102.7972,2500.0
2015-04-20 10:30:00,122.13,122.17,122.05,122.11,5100.0,102.8225,102.8562,102.7551,102.8056,5100.0
2015-04-20 10:35:00,122.12,122.3,122.12,122.25,4200.0,102.8141,102.9656,102.8141,102.9235,4200.0
2015-04-20 10:40:00,122.23,122.29,122.17,122.23,3300.0,102.9067,102.9572,102.8562,102.9067,3300.0
2015-04-20 10:45:00,122.28,122.34,122.14,122.16,2800.0,102.9488,102.9993,102.8309,102.8477,2800.0
2015-04-20 10:50:00,122.16,122.23,122.12,122.19,3000.0,102.8477,102.9067,102.8141,102.873,3000.0
2015-04-20 10:55:00,122.19,122.41,122.19,122.4,4200.0,102.873,103.0582,102.873,103.0498,4200.0
2015-04-20 11:00:00,122.46,122.59,122.46,122.58,1700.0,103.1003,103.2098,103.1003,103.2013,1700.0
2015-04-20 11:05:00,122.59,122.87,122.59,122.86,15200.0,103.2098,103.4455,103.2098,103.4371,15200.0
2015-04-20 11:10:00,122.86,122.91,122.73,122.89,25400.0,103.4371,103.4792,103.3276,103.4623,25400.0
2015-04-20 11:15:00,122.88,122.95,122.8,122.85,29600.0,103.4539,103.5128,103.3866,103.4287,29600.0
2015-04-20 11:20:00,122.87,122.99,122.83,122.94,12400.0,103.4455,103.5465,103.4118,103.5044,12400.0
2015-04-20 11:25:00,122.92,122.94,122.81,122.82,5500.0,103.4876,103.5044,103.395,103.4034,5500.0
2015-04-20 11:30:00,122.8,122.97,122.78,122.9,14000.0,103.3866,103.5297,103.3697,103.4708,14000.0
2015-04-20 11:35:00,122.9,122.98,122.79,122.95,30700.0,103.4708,103.5381,103.3781,103.5128,30700.0
2015-04-20 11:40:00,122.95,122.98,122.94,122.94,700.0,103.5128,103.5381,103.5044,103.5044,700.0
2015-04-20 11:45:00,122.93,122.98,122.85,122.92,3000.0,103.496,103.5381,103.4287,103.4876,3000.0
2015-04-20 11:50:00,122.92,122.95,122.9,122.92,5400.0,103.4876,103.5128,103.4708,103.4876,5400.0
2015-04-20 11:55:00,122.92,122.95,122.89,122.95,2400.0,103.4876,103.5128,103.4623,103.5128,2400.0
2015-04-20 12:00:00,122.93,123.0,122.85,122.96,11600.0,103.496,103.5549,103.4287,103.5213,11600.0
2015-04-20 12:05:00,122.95,123.16,122.95,123.14,19400.0,103.5128,103.6897,103.5128,103.6728,19400.0
2015-04-20 12:10:00,123.14,123.24,123.12,123.2,16100.0,103.6728,103.757,103.656,103.7233,16100.0
2015-04-20 12:15:00,123.18,123.37,123.18,123.33,34400.0,103.7065,103.8665,103.7065,103.8328,34400.0
2015-04-20 12:20:00,123.35,123.43,123.33,123.42,18000.0,103.8496,103.917,103.8328,103.9085,18000.0
2015-04-20 12:25:00,123.42,123.42,123.2,123.31,20800.0,103.9085,103.9085,103.7233,103.8159,20800.0
2015-04-20 12:30:00,123.28,123.28,123.12,123.12,6000.0,103.7907,103.7907,103.656,103.656,6000.0
2015-04-20 12:35:00,123.09,123.13,123.03,123.11,6300.0,103.6307,103.6644,103.5802,103.6476,6300.0
2015-04-20 12:40:00,123.12,123.13,123.04,123.04,21300.0,103.656,103.6644,103.5886,103.5886,21300.0
2015-04-20 12:45:00,123.06,123.1,123.03,123.06,1600.0,103.6055,103.6391,103.5802,103.6055,1600.0
2015-04-20 12:50:00,123.03,123.04,123.0,123.02,2400.0,103.5802,103.5886,103.5549,103.5718,2400.0
2015-04-20 12:55:00,123.0,123.12,122.98,123.11,5500.0,103.5549,103.656,103.5381,103.6476,5500.0
2015-04-20 13:00:00,123.13,123.18,123.13,123.18,2600.0,103.6644,103.7065,103.6644,103.7065,2600.0
2015-04-20 13:05:00,123.2,123.28,123.2,123.28,3900.0,103.7233,103.7907,103.7233,103.7907,3900.0
2015-04-20 13:10:00,123.29,123.36,123.26,123.27,9500.0,103.7991,103.858,103.7738,103.7823,9500.0
2015-04-20 13:15:00,123.25,123.25,123.13,123.14,2100.0,103.7654,103.7654,103.6644,103.6728,2100.0
2015-04-20 13:20:00,123.15,123.31,123.13,123.13,17200.0,103.6812,103.8159,103.6644,103.6644,17200.0
2015-04-20 13:25:00,123.15,123.24,123.13,123.24,3100.0,103.6812,103.757,103.6644,103.757,3100.0
2015-04-20 13:30:00,123.22,123.23,123.1,123.12,9000.0,103.7402,103.7486,103.6391,103.656,9000.0
2015-04-20 13:35:00,123.05,123.09,123.04,123.07,2700.0,103.597,103.6307,103.5886,103.6139,2700.0
2015-04-20 13:40:00,123.05,123.1,123.03,123.06,3100.0,103.597,103.6391,103.5802,103.6055,3100.0
2015-04-20 13:45:00,123.07,123.13,123.05,123.07,3600.0,103.6139,103.6644,103.597,103.6139,3600.0
2015-04-20 13:50:00,123.04,123.07,122.99,123.01,10400.0,103.5886,103.6139,103.5465,103.5634,10400.0
2015-04-20 13:55:00,123.0,123.01,122.87,122.88,3800.0,103.5549,103.5634,103.4455,103.4539,3800.0
2015-04-20 14:00:00,122.9,123.0,122.88,122.98,8500.0,103.4708,103.5549,103.4539,103.5381,8500.0
2015-04-20 14:05:00,122.99,123.05,122.92,122.93,8500.0,103.5465,103.597,103.4876,103.496,8500.0
2015-04-20 14:10:00,122.91,122.91,122.78,122.78,5300.0,103.4792,103.4792,103.3697,103.3697,5300.0
2015-04-20 14:15:00,122.77,122.82,122.77,122.8,3300.0,103.3613,103.4034,103.3613,103.3866,3300.0
2015-04-20 14:20:00,122.8,122.86,122.76,122.86,6000.0,103.3866,103.4371,103.3529,103.4371,6000.0
2015-04-20 14:25:00,122.85,122.85,122.78,122.82,3900.0,103.4287,103.4287,103.3697,103.4034,3900.0
2015-04-20 14:30:00,122.81,122.83,122.77,122.77,3600.0,103.395,103.4118,103.3613,103.3613,3600.0
2015-04-20 14:35:00,122.78,122.82,122.74,122.82,3300.0,103.3697,103.4034,103.336,103.4034,3300.0
2015-04-20 14:40:00,122.84,122.84,122.75,122.79,5200.0,103.4202,103.4202,103.3445,103.3781,5200.0
2015-04-20 14:45:00,122.76,122.82,122.71,122.74,5700.0,103.3529,103.4034,103.3108,103.336,5700.0
2015-04-20 14:50:00,122.75,122.75,122.59,122.59,5500.0,103.3445,103.3445,103.2098,103.2098,5500.0
2015-04-20 14:55:00,122.6,122.69,122.54,122.68,6000.0,103.2182,103.294,103.1677,103.2855,6000.0
2015-04-20 15:00:00,122.66,122.75,122.63,122.73,5100.0,103.2687,103.3445,103.2434,103.3276,5100.0
2015-04-20 15:05:00,122.75,122.93,122.73,122.93,11500.0,103.3445,103.496,103.3276,103.496,11500.0
2015-04-20 15:10:00,122.98,122.99,122.89,122.98,5300.0,103.5381,103.5465,103.4623,103.5381,5300.0
2015-04-20 15:15:00,122.98,123.06,122.95,123.05,8600.0,103.5381,103.6055,103.5128,103.597,8600.0
2015-04-20 15:20:00,123.06,123.06,122.94,122.95,5500.0,103.6055,103.6055,103.5044,103.5128,5500.0
2015-04-20 15:25:00,122.93,122.97,122.89,122.89,7400.0,103.496,103.5297,103.4623,103.4623,7400.0
2015-04-20 15:30:00,122.9,123.04,122.9,122.91,16400.0,103.4708,103.5886,103.4708,103.4792,16400.0
2015-04-20 15:35:00,122.92,122.92,122.68,122.71,8900.0,103.4876,103.4876,103.2855,103.3108,8900.0
2015-04-20 15:40:00,122.7,122.77,122.66,122.72,13000.0,103.3024,103.3613,103.2687,103.3192,13000.0
2015-04-20 15:45:00,122.69,122.8,122.67,122.75,25400.0,103.294,103.3866,103.2771,103.3445,25400.0
2015-04-20 15:50:00,122.75,122.81,122.69,122.81,20200.0,103.3445,103.395,103.294,103.395,20200.0
2015-04-20 15:55:00,122.79,123.0,122.72,122.86,98400.0,103.3781,103.5549,103.3192,103.4371,98400.0
2015-04-21 09:30:00,122.79,123.1,122.24,122.24,12300.0,103.3781,103.6391,102.9151,102.9151,12300.0
2015-04-21 09:35:00,122.25,122.37,121.56,121.57,31700.0,102.9235,103.0245,102.3426,102.351,31700.0
2015-04-21 09:40:00,121.55,121.69,121.45,121.69,20300.0,102.3342,102.452,102.25,102.452,20300.0
2015-04-21 09:45:00,121.7,121.85,121.62,121.75,17300.0,102.4605,102.5867,102.3931,102.5026,17300.0
2015-04-21 09:50:00,121.78,121.82,121.59,121.82,5300.0,102.5278,102.5615,102.3679,102.5615,5300.0
2015-04-21 09:55:00,121.88,121.88,121.57,121.72,8700.0,102.612,102.612,102.351,102.4773,8700.0
2015-04-21 10:00:00,121.71,121.85,121.67,121.8,15900.0,102.4689,102.5867,102.4352,102.5447,15900.0
2015-04-21 10:05:00,121.75,121.87,121.68,121.82,15900.0,102.5026,102.6036,102.4436,102.5615,15900.0
2015-04-21 10:10:00,121.86,121.99,121.85,121.94,15400.0,102.5952,102.7046,102.5867,102.6625,15400.0
2015-04-21 10:15:00,121.99,122.13,121.95,122.13,5000.0,102.7046,102.8225,102.6709,102.8225,5000.0
2015-04-21 10:20:00,122.03,122.05,121.9,121.95,13200.0,102.7383,102.7551,102.6288,102.6709,13200.0
2015-04-21 10:25:00,121.89,122.06,121.89,122.03,6500.0,102.6204,102.7635,102.6204,102.7383,6500.0
2015-04-21 10:30:00,122.02,122.02,121.79,122.0,24200.0,102.7299,102.7299,102.5362,102.713,24200.0
2015-04-21 10:35:00,121.99,122.0,121.9,121.95,4000.0,102.7046,102.713,102.6288,102.6709,4000.0
2015-04-21 10:40:00,121.94,121.94,121.63,121.71,7500.0,102.6625,102.6625,102.4015,102.4689,7500.0
2015-04-21 10:45:00,121.76,121.85,121.69,121.69,2300.0,102.511,102.5867,102.452,102.452,2300.0
2015-04-21 10:50:00,121.74,121.8,121.65,121.8,5800.0,102.4941,102.5447,102.4184,102.5447,5800.0
2015-04-21 10:55:00,121.84,121.93,121.81,121.84,2800.0,102.5783,102.6541,102.5531,102.5783,2800.0
2015-04-21 11:00:00,121.81,122.07,121.78,122.04,6500.0,102.5531,102.772,102.5278,102.7467,6500.0
2015-04-21 11:05:00,122.07,122.07,121.95,121.95,700.0,102.772,102.772,102.6709,102.6709,700.0
2015-04-21 11:10:00,121.95,122.05,121.9,122.05,5900.0,102.6709,102.7551,102.6288,102.7551,5900.0
2015-04-21 11:15:00,122.1,122.17,122.08,122.13,2400.0,102.7972,102.8562,102.7804,102.8225,2400.0
2015-04-21 11:20:00,122.06,122.06,121.94,121.94,4700.0,102.7635,102.7635,102.6625,102.6625,4700.0
2015-04-21 11:25:00,121.92,121.92,121.71,121.78,9500.0,102.6457,102.6457,102.4689,102.5278,9500.0
2015-04-21 11:30:00,121.82,121.94,121.78,121.9,7200.0,102.5615,102.6625,102.5278,102.6288,7200.0
2015-04-21 11:35:00,121.87,121.97,121.85,121.88,3600.0,102.6036,102.6878,102.5867,102.612,3600.0
2015-04-21 11:40:00,121.81,121.87,121.71,121.72,3200.0,102.5531,102.6036,102.4689,102.4773,3200.0
2015-04-21 11:45:00,121.68,121.68,121.55,121.64,10800.0,102.4436,102.4436,102.3342,102.4099,10800.0
2015-04-21 11:50:00,121.66,121.76,121.48,121.76,7800.0,102.4268,102.511,102.2752,102.511,7800.0
2015-04-21 11:55:00,121.72,121.72,121.64,121.72,2400.0,102.4773,102.4773,102.4099,102.4773,2400.0
2015-04-21 12:00:00,121.69,121.72,121.57,121.65,3100.0,102.452,102.4773,102.351,102.4184,3100.0
2015-04-21 12:05:00,121.66,121.81,121.63,121.81,4200.0,102.4268,102.5531,102.4015,102.5531,4200.0
2015-04-21 12:10:00,121.78,121.85,121.74,121.85,8600.0,102.5278,102.5867,102.4941,102.5867,8600.0
2015-04-21 12:15:00,121.81,121.83,121.71,121.76,9300.0,102.5531,102.5699,102.4689,102.511,9300.0
2015-04-21 12:20:00,121.77,121.77,121.73,121.73,4700.0,102.5194,102.5194,102.4857,102.4857,4700.0
2015-04-21 12:25:00,121.76,121.85,121.76,121.84,1600.0,102.511,102.5867,102.511,102.5783,1600.0
2015-04-21 12:30:00,121.82,121.93,121.81,121.92,3200.0,102.5615,102.6541,102.5531,102.6457,3200.0
2015-04-21 12:35:00,121.93,121.97,121.88,121.97,3000.0,102.6541,102.6878,102.612,102.6878,3000.0
2015-04-21 12:40:00,121.96,121.96,121.87,121.92,4800.0,102.6794,102.6794,102.6036,102.6457,4800.0
2015-04-21 12:45:00,121.9,121.96,121.89,121.93,5600.0,102.6288,102.6794,102.6204,102.6541,5600.0
2015-04-21 12:50:00,121.97,122.03,121.95,122.03,2900.0,102.6878,102.7383,102.6709,102.7383,2900.0
2015-04-21 12:55:00,122.05,122.05,121.99,122.05,2100.0,102.7551,102.7551,102.7046,102.7551,2100.0
2015-04-21 13:00:00,122.02,122.04,121.93,121.93,4300.0,102.7299,102.7467,102.6541,102.6541,4300.0
2015-04-21 13:05:00,121.93,122.03,121.91,122.0,2500.0,102.6541,102.7383,102.6373,102.713,2500.0
2015-04-21 13:10:00,122.01,122.25,121.94,122.22,27400.0,102.7215,102.9235,102.6625,102.8983,27400.0
2015-04-21 13:15:00,122.26,122.27,122.09,122.1,3800.0,102.9319,102.9404,102.7888,102.7972,3800.0
2015-04-21 13:20:00,122.07,122.18,122.05,122.18,1600.0,102.772,102.8646,102.7551,102.8646,1600.0
2015-04-21 13:25:00,122.19,122.19,122.07,122.09,1900.0,102.873,102.873,102.772,102.7888,1900.0
2015-04-21 13:30:00,122.09,122.16,121.97,122.01,6800.0,102.7888,102.8477,102.6878,102.7215,6800.0
2015-04-21 13:35:00,122.01,122.07,121.96,121.97,15700.0,102.7215,102.772,102.6794,102.6878,15700.0
2015-04-21 13:40:00,121.98,122.02,121.97,122.02,1500.0,102.6962,102.7299,102.6878,102.7299,1500.0
2015-04-21 13:45:00,122.01,122.02,121.83,121.86,9800.0,102.7215,102.7299,102.5699,102.5952,9800.0
2015-04-21 13:50:00,121.86,121.93,121.84,121.88,11300.0,102.5952,102.6541,102.5783,102.612,11300.0
2015-04-21 13:55:00,121.86,121.95,121.85,121.85,5300.0,102.5952,102.6709,102.5867,102.5867,5300.0
2015-04-21 14:00:00,121.87,121.91,121.77,121.87,6900.0,102.6036,102.6373,102.5194,102.6036,6900.0
2015-04-21 14:05:00,121.87,121.91,121.8,121.9,13800.0,102.6036,102.6373,102.5447,102.6288,13800.0
2015-04-21 14:10:00,121.89,121.93,121.87,121.92,6500.0,102.6204,102.6541,102.6036,102.6457,6500.0
2015-04-21 14:15:00,121.92,122.06,121.92,122.06,8400.0,102.6457,102.7635,102.6457,102.7635,8400.0
2015-04-21 14:20:00,122.06,122.16,122.05,122.16,4200.0,102.7635,102.8477,102.7551,102.8477,4200.0
2015-04-21 14:25:00,122.14,122.29,122.13,122.25,4300.0,102.8309,102.9572,102.8225,102.9235,4300.0
2015-04-21 14:30:00,122.26,122.28,122.05,122.06,5000.0,102.9319,102.9488,102.7551,102.7635,5000.0
2015-04-21 14:35:00,122.05,122.15,121.99,122.15,8200.0,102.7551,102.8393,102.7046,102.8393,8200.0
2015-04-21 14:40:00,122.13,122.18,122.12,122.18,5600.0,102.8225,102.8646,102.8141,102.8646,5600.0
2015-04-21 14:45:00,122.16,122.25,122.14,122.24,8000.0,102.8477,102.9235,102.8309,102.9151,8000.0
2015-04-21 14:50:00,122.23,122.28,122.21,122.25,8400.0,102.9067,102.9488,102.8898,102.9235,8400.0
2015-04-21 14:55:00,122.28,122.37,122.24,122.37,6300.0,102.9488,103.0245,102.9151,103.0245,6300.0
2015-04-21 15:00:00,122.35,122.35,122.19,122.21,7800.0,103.0077,103.0077,102.873,102.8898,7800.0
2015-04-21 15:05:00,122.15,122.19,122.11,122.16,5600.0,102.8393,102.873,102.8056,102.8477,5600.0
2015-04-21 15:10:00,122.15,122.16,122.06,122.08,8900.0,102.8393,102.8477,102.7635,102.7804,8900.0
2015-04-21 15:15:00,122.07,122.09,122.01,122.03,12000.0,102.772,102.7888,102.7215,102.7383,12000.0
2015-04-21 15:20:00,122.01,122.15,121.98,122.14,11200.0,102.7215,102.8393,102.6962,102.8309,11200.0
2015-04-21 15:25:00,122.12,122.12,121.99,122.0,7400.0,102.8141,102.8141,102.7046,102.713,7400.0
2015-04-21 15:30:00,122.0,122.02,121.93,121.99,32900.0,102.713,102.7299,102.6541,102.7046,32900.0
2015-04-21 15:35:00,121.99,122.03,121.95,121.99,15700.0,102.7046,102.7383,102.6709,102.7046,15700.0
2015-04-21 15:40:00,121.99,122.06,121.98,122.04,24600.0,102.7046,102.7635,102.6962,102.7467,24600.0
2015-04-21 15:45:00,122.03,122.07,122.0,122.05,22800.0,102.7383,102.772,102.713,102.7551,22800.0
2015-04-21 15:50:00,122.05,122.12,122.04,122.11,18300.0,102.7551,102.8141,102.7467,102.8056,18300.0
2015-04-21 15:55:00,122.13,122.22,122.06,122.17,100900.0,102.8225,102.8983,102.7635,102.8562,100900.0
2015-04-22 09:30:00,122.15,122.15,121.75,121.8,6900.0,102.8393,102.8393,102.5026,102.5447,6900.0
2015-04-22 09:35:00,122.06,122.22,121.54,121.69,25800.0,102.7635,102.8983,102.3258,102.452,25800.0
2015-04-22 09:40:00,121.7,122.05,121.39,121.66,42000.0,102.4605,102.7551,102.1995,102.4268,42000.0
2015-04-22 09:45:00,121.61,121.68,121.33,121.41,7000.0,102.3847,102.4436,102.149,102.2163,7000.0
2015-04-22 09:50:00,121.41,121.52,121.18,121.5,14000.0,102.2163,102.3089,102.0227,102.2921,14000.0
2015-04-22 09:55:00,121.43,121.65,121.38,121.63,6000.0,102.2331,102.4184,102.1911,102.4015,6000.0
2015-04-22 10:00:00,121.54,121.81,121.51,121.65,10500.0,102.3258,102.5531,102.3005,102.4184,10500.0
2015-04-22 10:05:00,121.63,121.75,121.47,121.51,22100.0,102.4015,102.5026,102.2668,102.3005,22100.0
2015-04-22 10:10:00,121.43,121.61,121.39,121.58,16100.0,102.2331,102.3847,102.1995,102.3594,16100.0
2015-04-22 10:15:00,121.57,121.92,121.47,121.9,40700.0,102.351,102.6457,102.2668,102.6288,40700.0
2015-04-22 10:20:00,121.91,121.92,121.59,121.61,14500.0,102.6373,102.6457,102.3679,102.3847,14500.0
2015-04-22 10:25:00,121.63,121.83,121.51,121.55,10700.0,102.4015,102.5699,102.3005,102.3342,10700.0
2015-04-22 10:30:00,121.59,121.91,121.55,121.81,9900.0,102.3679,102.6373,102.3342,102.5531,9900.0
2015-04-22 10:35:00,121.81,121.98,121.68,121.73,56600.0,102.5531,102.6962,102.4436,102.4857,56600.0
2015-04-22 10:40:00,121.8,122.27,121.8,122.27,50300.0,102.5447,102.9404,102.5447,102.9404,50300.0
2015-04-22 10:45:00,122.29,122.59,122.14,122.48,11100.0,102.9572,103.2098,102.8309,103.1172,11100.0
2015-04-22 10:50:00,122.45,122.45,122.29,122.3,1800.0,103.0919,103.0919,102.9572,102.9656,1800.0
2015-04-22 10:55:00,122.27,122.29,122.09,122.26,10900.0,102.9404,102.9572,102.7888,102.9319,10900.0
2015-04-22 11:00:00,122.29,122.37,122.21,122.37,5100.0,102.9572,103.0245,102.8898,103.0245,5100.0
2015-04-22 11:05:00,122.4,122.42,122.25,122.26,2700.0,103.0498,103.0666,102.9235,102.9319,2700.0
2015-04-22 11:10:00,122.3,122.34,122.17,122.22,4400.0,102.9656,102.9993,102.8562,102.8983,4400.0
2015-04-22 11:15:00,122.22,122.29,122.09,122.12,34800.0,102.8983,102.9572,102.7888,102.8141,34800.0
2015-04-22 11:20:00,122.15,122.17,122.05,122.1,3800.0,102.8393,102.8562,102.7551,102.7972,3800.0
2015-04-22 11:25:00,122.04,122.12,121.9,122.08,7900.0,102.7467,102.8141,102.6288,102.7804,7900.0
2015-04-22 11:30:00,122.13,122.22,122.12,122.12,4500.0,102.8225,102.8983,102.8141,102.8141,4500.0
2015-04-22 11:35:00,122.08,122.12,121.99,122.02,9100.0,102.7804,102.8141,102.7046,102.7299,9100.0
2015-04-22 11:40:00,122.03,122.04,121.84,121.93,4900.0,102.7383,102.7467,102.5783,102.6541,4900.0
2015-04-22 11:45:00,121.98,122.02,121.95,122.02,1800.0,102.6962,102.7299,102.6709,102.7299,1800.0
2015-04-22 11:50:00,122.0,122.01,121.81,121.92,4500.0,102.713,102.7215,102.5531,102.6457,4500.0
2015-04-22 11:55:00,121.9,121.93,121.85,121.93,5900.0,102.6288,102.6541,102.5867,102.6541,5900.0
2015-04-22 12:00:00,121.93,122.0,121.91,121.95,8800.0,102.6541,102.713,102.6373,102.6709,8800.0
2015-04-22 12:05:00,121.96,122.0,121.9,122.0,5700.0,102.6794,102.713,102.6288,102.713,5700.0
2015-04-22 12:10:00,122.0,122.1,121.97,122.1,2600.0,102.713,102.7972,102.6878,102.7972,2600.0
2015-04-22 12:15:00,122.07,122.22,122.07,122.08,5700.0,102.772,102.8983,102.772,102.7804,5700.0
2015-04-22 12:20:00,122.12,122.22,122.1,122.22,4600.0,102.8141,102.8983,102.7972,102.8983,4600.0
2015-04-22 12:25:00,122.21,122.26,122.12,122.26,5300.0,102.8898,102.9319,102.8141,102.9319,5300.0
2015-04-22 12:30:00,122.25,122.29,122.18,122.2,2100.0,102.9235,102.9572,102.8646,102.8814,2100.0
2015-04-22 12:35:00,122.23,122.38,122.2,122.38,2000.0,102.9067,103.033,102.8814,103.033,2000.0
2015-04-22 12:40:00,122.36,122.39,122.31,122.36,3200.0,103.0161,103.0414,102.974,103.0161,3200.0
2015-04-22 12:45:00,122.39,122.41,122.33,122.36,6600.0,103.0414,103.0582,102.9909,103.0161,6600.0
2015-04-22 12:50:00,122.36,122.41,122.32,122.4,3100.0,103.0161,103.0582,102.9824,103.0498,3100.0
2015-04-22 12:55:00,122.37,122.41,122.31,122.35,3400.0,103.0245,103.0582,102.974,103.0077,3400.0
2015-04-22 13:00:00,122.38,122.39,122.28,122.31,1800.0,103.033,103.0414,102.9488,102.974,1800.0
2015-04-22 13:05:00,122.28,122.31,122.24,122.3,4700.0,102.9488,102.974,102.9151,102.9656,4700.0
2015-04-22 13:10:00,122.31,122.32,122.28,122.32,2700.0,102.974,102.9824,102.9488,102.9824,2700.0
2015-04-22 13:15:00,122.31,122.39,122.3,122.37,3400.0,102.974,103.0414,102.9656,103.0245,3400.0
2015-04-22 13:20:00,122.36,122.44,122.34,122.37,2800.0,103.0161,103.0835,102.9993,103.0245,2800.0
2015-04-22 13:25:00,122.41,122.41,122.38,122.38,2200.0,103.0582,103.0582,103.033,103.033,2200.0
2015-04-22 13:30:00,122.39,122.39,122.33,122.37,5200.0,103.0414,103.0414,102.9909,103.0245,5200.0
2015-04-22 13:35:00,122.39,122.42,122.38,122.42,27200.0,103.0414,103.0666,103.033,103.0666,27200.0
2015-04-22 13:40:00,122.4,122.51,122.39,122.5,42000.0,103.0498,103.1424,103.0414,103.134,42000.0
2015-04-22 13:45:00,122.5,122.65,122.5,122.62,4000.0,103.134,103.2603,103.134,103.235,4000.0
2015-04-22 13:50:00,122.59,122.76,122.59,122.76,11100.0,103.2098,103.3529,103.2098,103.3529,11100.0
2015-04-22 13:55:00,122.76,122.79,122.71,122.77,5800.0,103.3529,103.3781,103.3108,103.3613,5800.0
2015-04-22 14:00:00,122.77,122.81,122.77,122.78,2800.0,103.3613,103.395,103.3613,103.3697,2800.0
2015-04-22 14:05:00,122.78,122.97,122.76,122.97,4300.0,103.3697,103.5297,103.3529,103.5297,4300.0
2015-04-22 14:10:00,122.94,122.95,122.86,122.86,2700.0,103.5044,103.5128,103.4371,103.4371,2700.0
2015-04-22 14:15:00,122.83,122.85,122.77,122.78,3100.0,103.4118,103.4287,103.3613,103.3697,3100.0
2015-04-22 14:20:00,122.77,122.84,122.76,122.84,2200.0,103.3613,103.4202,103.3529,103.4202,2200.0
2015-04-22 14:25:00,122.86,123.01,122.83,122.97,11700.0,103.4371,103.5634,103.4118,103.5297,11700.0
2015-04-22 14:30:00,122.97,123.04,122.95,123.04,9000.0,103.5297,103.5886,103.5128,103.5886,9000.0
2015-04-22 14:35:00,123.04,123.07,123.0,123.0,26500.0,103.5886,103.6139,103.5549,103.5549,26500.0
2015-04-22 14:40:00,123.02,123.02,122.81,122.81,2900.0,103.5718,103.5718,103.395,103.395,2900.0
2015-04-22 14:45:00,122.86,123.05,122.82,123.04,3600.0,103.4371,103.597,103.4034,103.5886,3600.0
2015-04-22 14:50:00,123.06,123.19,123.02,123.05,11400.0,103.6055,103.7149,103.5718,103.597,11400.0
2015-04-22 14:55:00,123.03,123.09,123.0,123.05,6400.0,103.5802,103.6307,103.5549,103.597,6400.0
2015-04-22 15:00:00,123.03,123.22,123.01,123.18,14400.0,103.5802,103.7402,103.5634,103.7065,14400.0
2015-04-22 15:05:00,123.2,123.28,123.17,123.26,17900.0,103.7233,103.7907,103.6981,103.7738,17900.0
2015-04-22 15:10:00,123.25,123.29,123.13,123.22,11300.0,103.7654,103.7991,103.6644,103.7402,11300.0
2015-04-22 15:15:00,123.21,123.3,123.06,123.06,18300.0,103.7317,103.8075,103.6055,103.6055,18300.0
2015-04-22 15:20:00,123.03,123.18,123.03,123.18,9400.0,103.5802,103.7065,103.5802,103.7065,9400.0
2015-04-22 15:25:00,123.2,123.26,123.15,123.19,7000.0,103.7233,103.7738,103.6812,103.7149,7000.0
2015-04-22 15:30:00,123.17,123.21,123.0,123.06,16400.0,103.6981,103.7317,103.5549,103.6055,16400.0
2015-04-22 15:35:00,123.03,123.27,123.0,123.27,19100.0,103.5802,103.7823,103.5549,103.7823,19100.0
2015-04-22 15:40:00,123.26,123.3,123.13,123.16,15800.0,103.7738,103.8075,103.6644,103.6897,15800.0
2015-04-22 15:45:00,123.14,123.25,123.08,123.2,41100.0,103.6728,103.7654,103.6223,103.7233,41100.0
2015-04-22 15:50:00,123.2,123.28,123.14,123.24,41100.0,103.7233,103.7907,103.6728,103.757,41100.0
2015-04-22 15:55:00,123.23,123.57,123.2,123.47,145900.0,103.7486,104.0348,103.7233,103.9506,145900.0
2015-04-23 09:30:00,123.56,123.95,123.56,123.92,23000.0,104.0264,104.3548,104.0264,104.3295,23000.0
2015-04-23 09:35:00,124.0,124.18,123.85,123.85,25200.0,104.3969,104.5484,104.2706,104.2706,25200.0
2015-04-23 09:40:00,123.81,123.82,123.5,123.61,7100.0,104.2369,104.2453,103.9759,104.0685,7100.0
2015-04-23 09:45:00,123.67,123.86,123.52,123.52,16700.0,104.119,104.279,103.9927,103.9927,16700.0
2015-04-23 09:50:00,123.6,123.68,123.51,123.62,23600.0,104.0601,104.1274,103.9843,104.0769,23600.0
2015-04-23 09:55:00,123.64,123.64,123.35,123.36,28800.0,104.0938,104.0938,103.8496,103.858,28800.0
2015-04-23 10:00:00,123.4,123.55,123.26,123.26,10800.0,103.8917,104.018,103.7738,103.7738,10800.0
2015-04-23 10:05:00,123.31,123.37,123.18,123.18,7800.0,103.8159,103.8665,103.7065,103.7065,7800.0
2015-04-23 10:10:00,123.26,123.28,123.04,123.12,6500.0,103.7738,103.7907,103.5886,103.656,6500.0
2015-04-23 10:15:00,123.16,123.19,122.85,122.87,12000.0,103.6897,103.7149,103.4287,103.4455,12000.0
2015-04-23 10:20:00,122.8,122.94,122.71,122.88,10500.0,103.3866,103.5044,103.3108,103.4539,10500.0
2015-04-23 10:25:00,122.9,123.01,122.73,122.84,5800.0,103.4708,103.5634,103.3276,103.4202,5800.0
2015-04-23 10:30:00,122.84,122.85,122.68,122.68,5900.0,103.4202,103.4287,103.2855,103.2855,5900.0
2015-04-23 10:35:00,122.7,122.7,122.41,122.42,8500.0,103.3024,103.3024,103.0582,103.0666,8500.0
2015-04-23 10:40:00,122.44,122.66,122.44,122.66,4300.0,103.0835,103.2687,103.0835,103.2687,4300.0
2015-04-23 10:45:00,122.66,122.79,122.65,122.78,6100.0,103.2687,103.3781,103.2603,103.3697,6100.0
2015-04-23 10:50:00,122.77,122.91,122.76,122.88,11100.0,103.3613,103.4792,103.3529,103.4539,11100.0
2015-04-23 10:55:00,122.9,122.97,122.78,122.83,3000.0,103.4708,103.5297,103.3697,103.4118,3000.0
2015-04-23 11:00:00,122.79,122.92,122.79,122.81,4600.0,103.3781,103.4876,103.3781,103.395,4600.0
2015-04-23 11:05:00,122.83,123.03,122.8,123.0,4100.0,103.4118,103.5802,103.3866,103.5549,4100.0
2015-04-23 11:10:00,122.9,123.01,122.85,123.01,4400.0,103.4708,103.5634,103.4287,103.5634,4400.0
2015-04-23 11:15:00,123.02,123.02,122.94,123.01,9300.0,103.5718,103.5718,103.5044,103.5634,9300.0
2015-04-23 11:20:00,123.05,123.27,123.03,123.06,22800.0,103.597,103.7823,103.5802,103.6055,22800.0
2015-04-23 11:25:00,123.09,123.1,123.02,123.03,18200.0,103.6307,103.6391,103.5718,103.5802,18200.0
2015-04-23 11:30:00,123.03,123.07,123.0,123.04,28400.0,103.5802,103.6139,103.5549,103.5886,28400.0
2015-04-23 11:35:00,123.04,123.11,123.01,123.01,9200.0,103.5886,103.6476,103.5634,103.5634,9200.0
2015-04-23 11:40:00,123.02,123.04,122.96,122.97,9900.0,103.5718,103.5886,103.5213,103.5297,9900.0
2015-04-23 11:45:00,122.99,123.02,122.92,123.0,8600.0,103.5465,103.5718,103.4876,103.5549,8600.0
2015-04-23 11:50:00,123.02,123.5,123.02,123.5,13100.0,103.5718,103.9759,103.5718,103.9759,13100.0
2015-04-23 11:55:00,123.52,123.55,123.29,123.33,13600.0,103.9927,104.018,103.7991,103.8328,13600.0
2015-04-23 12:00:00,123.35,123.35,123.15,123.25,5600.0,103.8496,103.8496,103.6812,103.7654,5600.0
2015-04-23 12:05:00,123.25,123.29,123.2,123.29,4200.0,103.7654,103.7991,103.7233,103.7991,4200.0
2015-04-23 12:10:00,123.29,123.46,123.26,123.39,5500.0,103.7991,103.9422,103.7738,103.8833,5500.0
2015-04-23 12:15:00,123.38,123.48,123.25,123.25,29400.0,103.8749,103.9591,103.7654,103.7654,29400.0
2015-04-23 12:20:00,123.27,123.28,123.11,123.18,16900.0,103.7823,103.7907,103.6476,103.7065,16900.0
2015-04-23 12:25:00,123.23,123.42,123.22,123.35,5300.0,103.7486,103.9085,103.7402,103.8496,5300.0
2015-04-23 12:30:00,123.34,123.34,123.18,123.29,3300.0,103.8412,103.8412,103.7065,103.7991,3300.0
2015-04-23 12:35:00,123.37,123.6,123.33,123.59,5200.0,103.8665,104.0601,103.8328,104.0517,5200.0
2015-04-23 12:40:00,123.61,123.75,123.59,123.65,3200.0,104.0685,104.1864,104.0517,104.1022,3200.0
2015-04-23 12:45:00,123.59,123.95,123.59,123.8,65400.0,104.0517,104.3548,104.0517,104.2285,65400.0
2015-04-23 12:50:00,123.91,124.1,123.84,123.92,18800.0,104.3211,104.481,104.2621,104.3295,18800.0
2015-04-23 12:55:00,123.95,123.98,123.85,123.96,8000.0,104.3548,104.38,104.2706,104.3632,8000.0
2015-04-23 13:00:00,124.0,124.07,123.96,124.07,9100.0,104.3969,104.4558,104.3632,104.4558,9100.0
2015-04-23 13:05:00,124.07,124.07,123.95,124.04,6600.0,104.4558,104.4558,104.3548,104.4305,6600.0
2015-04-23 13:10:00,124.04,124.06,123.95,123.98,7400.0,104.4305,104.4474,104.3548,104.38,7400.0
2015-04-23 13:15:00,123.98,124.17,123.93,124.08,27800.0,104.38,104.54,104.3379,104.4642,27800.0
2015-04-23 13:20:00,124.07,124.07,123.92,123.96,7100.0,104.4558,104.4558,104.3295,104.3632,7100.0
2015-04-23 13:25:00,123.96,124.0,123.92,123.96,4500.0,104.3632,104.3969,104.3295,104.3632,4500.0
2015-04-23 13:30:00,123.93,123.93,123.84,123.87,8000.0,104.3379,104.3379,104.2621,104.2874,8000.0
2015-04-23 13:35:00,123.9,123.94,123.76,123.82,6900.0,104.3127,104.3463,104.1948,104.2453,6900.0
2015-04-23 13:40:00,123.84,123.85,123.79,123.79,4000.0,104.2621,104.2706,104.2201,104.2201,4000.0
2015-04-23 13:45:00,123.77,123.8,123.74,123.78,4800.0,104.2032,104.2285,104.178,104.2116,4800.0
2015-04-23 13:50:00,123.76,123.79,123.68,123.76,4100.0,104.1948,104.2201,104.1274,104.1948,4100.0
2015-04-23 13:55:00,123.81,123.99,123.77,123.94,6700.0,104.2369,104.3884,104.2032,104.3463,6700.0
2015-04-23 14:00:00,123.99,123.99,123.77,123.85,6400.0,104.3884,104.3884,104.2032,104.2706,6400.0
2015-04-23 14:05:00,123.86,123.98,123.85,123.92,4200.0,104.279,104.38,104.2706,104.3295,4200.0
2015-04-23 14:10:00,123.88,123.94,123.86,123.89,5300.0,104.2958,104.3463,104.279,104.3042,5300.0
2015-04-23 14:15:00,123.93,123.93,123.83,123.85,7400.0,104.3379,104.3379,104.2537,104.2706,7400.0
2015-04-23 14:20:00,123.84,123.91,123.72,123.72,4000.0,104.2621,104.3211,104.1611,104.1611,4000.0
2015-04-23 14:25:00,123.71,123.8,123.68,123.76,12600.0,104.1527,104.2285,104.1274,104.1948,12600.0
2015-04-23 14:30:00,123.76,123.81,123.75,123.76,9900.0,104.1948,104.2369,104.1864,104.1948,9900.0
2015-04-23 14:35:00,123.75,123.81,123.75,123.77,24700.0,104.1864,104.2369,104.1864,104.2032,24700.0
2015-04-23 14:40:00,123.76,123.79,123.7,123.7,19500.0,104.1948,104.2201,104.1443,104.1443,19500.0
2015-04-23 14:45:00,123.7,123.71,123.66,123.69,8500.0,104.1443,104.1527,104.1106,104.1359,8500.0
2015-04-23 14:50:00,123.68,123.72,123.65,123.71,9300.0,104.1274,104.1611,104.1022,104.1527,9300.0
2015-04-23 14:55:00,123.7,123.72,123.61,123.68,9600.0,104.1443,104.1611,104.0685,104.1274,9600.0
2015-04-23 15:00:00,123.7,123.8,123.69,123.8,7100.0,104.1443,104.2285,104.1359,104.2285,7100.0
2015-04-23 15:05:00,123.82,123.88,123.79,123.85,7100.0,104.2453,104.2958,104.2201,104.2706,7100.0
2015-04-23 15:10:00,123.82,123.93,123.79,123.86,9200.0,104.2453,104.3379,104.2201,104.279,9200.0
2015-04-23 15:15:00,123.89,123.93,123.82,123.83,8700.0,104.3042,104.3379,104.2453,104.2537,8700.0
2015-04-23 15:20:00,123.83,123.83,123.71,123.75,6400.0,104.2537,104.2537,104.1527,104.1864,6400.0
2015-04-23 15:25:00,123.74,123.77,123.71,123.76,9200.0,104.178,104.2032,104.1527,104.1948,9200.0
2015-04-23 15:30:00,123.75,123.76,123.62,123.64,13500.0,104.1864,104.1948,104.0769,104.0938,13500.0
2015-04-23 15:35:00,123.64,123.77,123.63,123.73,12100.0,104.0938,104.2032,104.0853,104.1695,12100.0
2015-04-23 15:40:00,123.75,123.77,123.53,123.53,13400.0,104.1864,104.2032,104.0012,104.0012,13400.0
2015-04-23 15:45:00,123.52,123.57,123.49,123.51,11400.0,103.9927,104.0348,103.9675,103.9843,11400.0
2015-04-23 15:50:00,123.51,123.54,123.42,123.53,25300.0,103.9843,104.0096,103.9085,104.0012,25300.0
2015-04-23 15:55:00,123.48,123.52,123.35,123.43,42300.0,103.9591,103.9927,103.8496,103.917,42300.0
2015-04-24 09:30:00,123.08,123.11,122.67,122.89,14400.0,103.6223,103.6476,103.2771,103.4623,14400.0
2015-04-24 09:35:00,122.89,123.25,122.72,122.9,20200.0,103.4623,103.7654,103.3192,103.4708,20200.0
2015-04-24 09:40:00,122.88,122.88,122.4,122.51,6100.0,103.4539,103.4539,103.0498,103.1424,6100.0
2015-04-24 09:45:00,122.51,122.68,122.33,122.62,12800.0,103.1424,103.2855,102.9909,103.235,12800.0
2015-04-24 09:50:00,122.56,122.56,122.28,122.32,31100.0,103.1845,103.1845,102.9488,102.9824,31100.0
2015-04-24 09:55:00,122.27,122.56,122.24,122.56,6700.0,102.9404,103.1845,102.9151,103.1845,6700.0
2015-04-24 10:00:00,122.47,122.56,122.01,122.02,5300.0,103.1087,103.1845,102.7215,102.7299,5300.0
2015-04-24 10:05:00,122.01,122.21,121.94,122.2,4700.0,102.7215,102.8898,102.6625,102.8814,4700.0
2015-04-24 10:10:00,122.2,122.26,122.15,122.19,6900.0,102.8814,102.9319,102.8393,102.873,6900.0
2015-04-24 10:15:00,122.2,122.22,122.06,122.18,5200.0,102.8814,102.8983,102.7635,102.8646,5200.0
2015-04-24 10:20:00,122.17,122.45,122.13,122.33,9800.0,102.8562,103.0919,102.8225,102.9909,9800.0
2015-04-24 10:25:00,122.37,122.54,122.36,122.54,18000.0,103.0245,103.1677,103.0161,103.1677,18000.0
2015-04-24 10:30:00,122.53,122.64,122.48,122.59,7100.0,103.1592,103.2519,103.1172,103.2098,7100.0
2015-04-24 10:35:00,122.56,122.66,122.54,122.66,4300.0,103.1845,103.2687,103.1677,103.2687,4300.0
2015-04-24 10:40:00,122.66,122.67,122.57,122.63,8000.0,103.2687,103.2771,103.1929,103.2434,8000.0
2015-04-24 10:45:00,122.66,122.66,122.51,122.54,4100.0,103.2687,103.2687,103.1424,103.1677,4100.0
2015-04-24 10:50:00,122.54,122.62,122.49,122.52,3100.0,103.1677,103.235,103.1256,103.1508,3100.0
2015-04-24 10:55:00,122.48,122.58,122.47,122.54,2300.0,103.1172,103.2013,103.1087,103.1677,2300.0
2015-04-24 11:00:00,122.54,122.54,122.46,122.47,1700.0,103.1677,103.1677,103.1003,103.1087,1700.0
2015-04-24 11:05:00,122.55,122.55,122.48,122.51,4200.0,103.1761,103.1761,103.1172,103.1424,4200.0
2015-04-24 11:10:00,122.5,122.54,122.33,122.49,6100.0,103.134,103.1677,102.9909,103.1256,6100.0
2015-04-24 11:15:00,122.52,122.56,122.43,122.56,4300.0,103.1508,103.1845,103.0751,103.1845,4300.0
2015-04-24 11:20:00,122.53,122.6,122.5,122.53,11700.0,103.1592,103.2182,103.134,103.1592,11700.0
2015-04-24 11:25:00,122.55,122.58,122.41,122.48,4000.0,103.1761,103.2013,103.0582,103.1172,4000.0
2015-04-24 11:30:00,122.47,122.52,122.46,122.5,2800.0,103.1087,103.1508,103.1003,103.134,2800.0
2015-04-24 11:35:00,122.5,122.65,122.48,122.59,14900.0,103.134,103.2603,103.1172,103.2098,14900.0
2015-04-24 11:40:00,122.53,122.56,122.47,122.47,13200.0,103.1592,103.1845,103.1087,103.1087,13200.0
2015-04-24 11:45:00,122.46,122.53,122.44,122.51,2800.0,103.1003,103.1592,103.0835,103.1424,2800.0
2015-04-24 11:50:00,122.47,122.48,122.32,122.4,5600.0,103.1087,103.1172,102.9824,103.0498,5600.0
2015-04-24 11:55:00,122.34,122.52,122.34,122.49,3900.0,102.9993,103.1508,102.9993,103.1256,3900.0
2015-04-24 12:00:00,122.54,122.69,122.53,122.66,2600.0,103.1677,103.294,103.1592,103.2687,2600.0
2015-04-24 12:05:00,122.66,122.7,122.63,122.69,2500.0,103.2687,103.3024,103.2434,103.294,2500.0
2015-04-24 12:10:00,122.64,122.7,122.64,122.7,700.0,103.2519,103.3024,103.2519,103.3024,700.0
2015-04-24 12:15:00,122.7,122.7,122.64,122.68,1500.0,103.3024,103.3024,103.2519,103.2855,1500.0
2015-04-24 12:20:00,122.7,122.71,122.66,122.68,2100.0,103.3024,103.3108,103.2687,103.2855,2100.0
2015-04-24 12:25:00,122.67,122.71,122.62,122.65,3000.0,103.2771,103.3108,103.235,103.2603,3000.0
2015-04-24 12:30:00,122.62,122.65,122.56,122.61,2300.0,103.235,103.2603,103.1845,103.2266,2300.0
2015-04-24 12:35:00,122.63,122.65,122.51,122.57,1900.0,103.2434,103.2603,103.1424,103.1929,1900.0
2015-04-24 12:40:00,122.57,122.78,122.57,122.78,35600.0,103.1929,103.3697,103.1929,103.3697,35600.0
2015-04-24 12:45:00,122.75,122.8,122.71,122.8,7800.0,103.3445,103.3866,103.3108,103.3866,7800.0
2015-04-24 12:50:00,122.76,122.86,122.75,122.81,5200.0,103.3529,103.4371,103.3445,103.395,5200.0
2015-04-24 12:55:00,122.8,122.82,122.73,122.76,15700.0,103.3866,103.4034,103.3276,103.3529,15700.0
2015-04-24 13:00:00,122.77,122.8,122.71,122.75,24300.0,103.3613,103.3866,103.3108,103.3445,24300.0
2015-04-24 13:05:00,122.75,122.75,122.59,122.63,6700.0,103.3445,103.3445,103.2098,103.2434,6700.0
2015-04-24 13:10:00,122.69,122.7,122.6,122.7,10300.0,103.294,103.3024,103.2182,103.3024,10300.0
2015-04-24 13:15:00,122.7,122.7,122.59,122.6,14900.0,103.3024,103.3024,103.2098,103.2182,14900.0
2015-04-24 13:20:00,122.58,122.64,122.54,122.64,1900.0,103.2013,103.2519,103.1677,103.2519,1900.0
2015-04-24 13:25:00,122.65,122.65,122.57,122.59,800.0,103.2603,103.2603,103.1929,103.2098,800.0
2015-04-24 13:30:00,122.58,122.58,122.51,122.56,2200.0,103.2013,103.2013,103.1424,103.1845,2200.0
2015-04-24 13:35:00,122.56,122.58,122.49,122.52,1600.0,103.1845,103.2013,103.1256,103.1508,1600.0
2015-04-24 13:40:00,122.52,122.63,122.51,122.63,2900.0,103.1508,103.2434,103.1424,103.2434,2900.0
2015-04-24 13:45:00,122.64,122.66,122.6,122.6,2900.0,103.2519,103.2687,103.2182,103.2182,2900.0
2015-04-24 13:50:00,122.63,122.66,122.62,122.65,1600.0,103.2434,103.2687,103.235,103.2603,1600.0
2015-04-24 13:55:00,122.66,122.66,122.61,122.62,2100.0,103.2687,103.2687,103.2266,103.235,2100.0
2015-04-24 14:00:00,122.61,122.65,122.59,122.61,3100.0,103.2266,103.2603,103.2098,103.2266,3100.0
2015-04-24 14:05:00,122.59,122.59,122.47,122.47,2200.0,103.2098,103.2098,103.1087,103.1087,2200.0
2015-04-24 14:10:00,122.51,122.53,122.48,122.53,1300.0,103.1424,103.1592,103.1172,103.1592,1300.0
2015-04-24 14:15:00,122.51,122.6,122.45,122.56,7200.0,103.1424,103.2182,103.0919,103.1845,7200.0
2015-04-24 14:20:00,122.62,122.67,122.6,122.64,8800.0,103.235,103.2771,103.2182,103.2519,8800.0
2015-04-24 14:25:00,122.62,122.67,122.61,122.64,32100.0,103.235,103.2771,103.2266,103.2519,32100.0
2015-04-24 14:30:00,122.62,122.62,122.49,122.49,2300.0,103.235,103.235,103.1256,103.1256,2300.0
2015-04-24 14:35:00,122.49,122.54,122.43,122.46,6300.0,103.1256,103.1677,103.0751,103.1003,6300.0
2015-04-24 14:40:00,122.47,122.49,122.41,122.45,3100.0,103.1087,103.1256,103.0582,103.0919,3100.0
2015-04-24 14:45:00,122.44,122.45,122.32,122.35,5000.0,103.0835,103.0919,102.9824,103.0077,5000.0
2015-04-24 14:50:00,122.37,122.4,122.24,122.27,4900.0,103.0245,103.0498,102.9151,102.9404,4900.0
2015-04-24 14:55:00,122.3,122.32,122.17,122.24,4500.0,102.9656,102.9824,102.8562,102.9151,4500.0
2015-04-24 15:00:00,122.29,122.38,122.24,122.3,9700.0,102.9572,103.033,102.9151,102.9656,9700.0
2015-04-24 15:05:00,122.3,122.3,122.19,122.26,7400.0,102.9656,102.9656,102.873,102.9319,7400.0
2015-04-24 15:10:00,122.26,122.34,122.25,122.33,4900.0,102.9319,102.9993,102.9235,102.9909,4900.0
2015-04-24 15:15:00,122.29,122.38,122.28,122.38,18800.0,102.9572,103.033,102.9488,103.033,18800.0
2015-04-24 15:20:00,122.39,122.45,122.37,122.39,7100.0,103.0414,103.0919,103.0245,103.0414,7100.0
2015-04-24 15:25:00,122.38,122.46,122.36,122.46,5700.0,103.033,103.1003,103.0161,103.1003,5700.0
2015-04-24 15:30:00,122.46,122.48,122.31,122.36,10800.0,103.1003,103.1172,102.974,103.0161,10800.0
2015-04-24 15:35:00,122.37,122.49,122.37,122.45,4600.0,103.0245,103.1256,103.0245,103.0919,4600.0
2015-04-24 15:40:00,122.45,122.53,122.45,122.5,8600.0,103.0919,103.1592,103.0919,103.134,8600.0
2015-04-24 15:45:00,122.5,122.52,122.41,122.41,15500.0,103.134,103.1508,103.0582,103.0582,15500.0
2015-04-24 15:50:00,122.41,122.51,122.41,122.51,16400.0,103.0582,103.1424,103.0582,103.1424,16400.0
2015-04-24 15:55:00,122.5,122.59,122.47,122.51,60400.0,103.134,103.2098,103.1087,103.1424,60400.0
2015-04-27 09:30:00,122.73,123.15,122.73,123.03,12100.0,103.3276,103.6812,103.3276,103.5802,12100.0
2015-04-27 09:35:00,122.98,122.98,122.57,122.93,10200.0,103.5381,103.5381,103.1929,103.496,10200.0
2015-04-27 09:40:00,122.87,122.97,122.87,122.93,2500.0,103.4455,103.5297,103.4455,103.496,2500.0
2015-04-27 09:45:00,122.97,123.01,122.87,122.87,4400.0,103.5297,103.5634,103.4455,103.4455,4400.0
2015-04-27 09:50:00,122.94,123.22,122.94,123.21,4400.0,103.5044,103.7402,103.5044,103.7317,4400.0
2015-04-27 09:55:00,123.22,123.34,123.21,123.29,10000.0,103.7402,103.8412,103.7317,103.7991,10000.0
2015-04-27 10:00:00,123.33,123.64,123.31,123.64,11000.0,103.8328,104.0938,103.8159,104.0938,11000.0
2015-04-27 10:05:00,123.63,123.63,123.35,123.35,7600.0,104.0853,104.0853,103.8496,103.8496,7600.0
2015-04-27 10:10:00,123.4,123.45,123.34,123.43,4800.0,103.8917,103.9338,103.8412,103.917,4800.0
2015-04-27 10:15:00,123.41,123.44,123.35,123.35,16200.0,103.9001,103.9254,103.8496,103.8496,16200.0
2015-04-27 10:20:00,123.34,123.47,123.3,123.47,8700.0,103.8412,103.9506,103.8075,103.9506,8700.0
2015-04-27 10:25:00,123.5,123.6,123.46,123.52,3600.0,103.9759,104.0601,103.9422,103.9927,3600.0
2015-04-27 10:30:00,123.46,123.64,123.46,123.62,5000.0,103.9422,104.0938,103.9422,104.0769,5000.0
2015-04-27 10:35:00,123.63,123.63,123.32,123.39,7700.0,104.0853,104.0853,103.8244,103.8833,7700.0
2015-04-27 10:40:00,123.36,123.43,123.34,123.38,10700.0,103.858,103.917,103.8412,103.8749,10700.0
2015-04-27 10:45:00,123.43,123.43,123.24,123.24,9200.0,103.917,103.917,103.757,103.757,9200.0
2015-04-27 10:50:00,123.23,123.23,123.02,123.14,6000.0,103.7486,103.7486,103.5718,103.6728,6000.0
2015-04-27 10:55:00,123.18,123.3,123.07,123.27,5700.0,103.7065,103.8075,103.6139,103.7823,5700.0
2015-04-27 11:00:00,123.29,123.31,123.14,123.16,6100.0,103.7991,103.8159,103.6728,103.6897,6100.0
2015-04-27 11:05:00,123.15,123.19,123.05,123.12,11900.0,103.6812,103.7149,103.597,103.656,11900.0
2015-04-27 11:10:00,123.13,123.28,123.11,123.26,5300.0,103.6644,103.7907,103.6476,103.7738,5300.0
2015-04-27 11:15:00,123.26,123.31,123.15,123.29,17300.0,103.7738,103.8159,103.6812,103.7991,17300.0
2015-04-27 11:20:00,123.3,123.49,123.28,123.47,22500.0,103.8075,103.9675,103.7907,103.9506,22500.0
2015-04-27 11:25:00,123.45,123.51,123.32,123.42,8000.0,103.9338,103.9843,103.8244,103.9085,8000.0
2015-04-27 11:30:00,123.45,123.65,123.44,123.64,9400.0,103.9338,104.1022,103.9254,104.0938,9400.0
2015-04-27 11:35:00,123.69,123.69,123.6,123.65,9300.0,104.1359,104.1359,104.0601,104.1022,9300.0
2015-04-27 11:40:00,123.65,123.93,123.64,123.93,17200.0,104.1022,104.3379,104.0938,104.3379,17200.0
2015-04-27 11:45:00,123.89,123.93,123.81,123.87,8600.0,104.3042,104.3379,104.2369,104.2874,8600.0
2015-04-27 11:50:00,123.86,124.23,123.86,124.04,43400.0,104.279,104.5905,104.279,104.4305,43400.0
2015-04-27 11:55:00,124.04,124.08,123.93,123.99,11200.0,104.4305,104.4642,104.3379,104.3884,11200.0
2015-04-27 12:00:00,123.99,123.99,123.92,123.95,6400.0,104.3884,104.3884,104.3295,104.3548,6400.0
2015-04-27 12:05:00,123.97,124.11,123.95,124.11,14500.0,104.3716,104.4895,104.3548,104.4895,14500.0
2015-04-27 12:10:00,124.08,124.08,123.91,123.96,13800.0,104.4642,104.4642,104.3211,104.3632,13800.0
2015-04-27 12:15:00,123.96,123.96,123.73,123.75,8600.0,104.3632,104.3632,104.1695,104.1864,8600.0
2015-04-27 12:20:00,123.71,123.78,123.67,123.75,4800.0,104.1527,104.2116,104.119,104.1864,4800.0
2015-04-27 12:25:00,123.71,123.76,123.71,123.74,8900.0,104.1527,104.1948,104.1527,104.178,8900.0
2015-04-27 12:30:00,123.74,123.8,123.55,123.55,5000.0,104.178,104.2285,104.018,104.018,5000.0
2015-04-27 12:35:00,123.52,123.56,123.5,123.51,5300.0,103.9927,104.0264,103.9759,103.9843,5300.0
2015-04-27 12:40:00,123.51,123.74,123.51,123.69,6200.0,103.9843,104.178,103.9843,104.1359,6200.0
2015-04-27 12:45:00,123.68,123.84,123.59,123.76,14700.0,104.1274,104.2621,104.0517,104.1948,14700.0
2015-04-27 12:50:00,123.73,123.76,123.5,123.54,7800.0,104.1695,104.1948,103.9759,104.0096,7800.0
2015-04-27 12:55:00,123.51,123.77,123.51,123.71,7300.0,103.9843,104.2032,103.9843,104.1527,7300.0
2015-04-27 13:00:00,123.71,123.78,123.64,123.73,5800.0,104.1527,104.2116,104.0938,104.1695,5800.0
2015-04-27 13:05:00,123.69,123.76,123.62,123.76,6000.0,104.1359,104.1948,104.0769,104.1948,6000.0
2015-04-27 13:10:00,123.71,123.74,123.59,123.6,7000.0,104.1527,104.178,104.0517,104.0601,7000.0
2015-04-27 13:15:00,123.61,123.65,123.44,123.46,9500.0,104.0685,104.1022,103.9254,103.9422,9500.0
2015-04-27 13:20:00,123.42,123.46,123.27,123.34,5800.0,103.9085,103.9422,103.7823,103.8412,5800.0
2015-04-27 13:25:00,123.33,123.59,123.3,123.59,11300.0,103.8328,104.0517,103.8075,104.0517,11300.0
2015-04-27 13:30:00,123.62,123.71,123.58,123.65,9100.0,104.0769,104.1527,104.0433,104.1022,9100.0
2015-04-27 13:35:00,123.65,123.85,123.63,123.77,9400.0,104.1022,104.2706,104.0853,104.2032,9400.0
2015-04-27 13:40:00,123.77,123.98,123.75,123.94,15700.0,104.2032,104.38,104.1864,104.3463,15700.0
2015-04-27 13:45:00,123.9,124.09,123.9,123.98,19600.0,104.3127,104.4726,104.3127,104.38,19600.0
2015-04-27 13:50:00,123.96,124.01,123.92,123.97,9600.0,104.3632,104.4053,104.3295,104.3716,9600.0
2015-04-27 13:55:00,123.98,124.14,123.96,123.96,12500.0,104.38,104.5147,104.3632,104.3632,12500.0
2015-04-27 14:00:00,123.98,124.07,123.94,123.95,8200.0,104.38,104.4558,104.3463,104.3548,8200.0
2015-04-27 14:05:00,123.95,124.06,123.94,123.99,10500.0,104.3548,104.4474,104.3463,104.3884,10500.0
2015-04-27 14:10:00,124.0,124.08,123.96,123.97,7700.0,104.3969,104.4642,104.3632,104.3716,7700.0
2015-04-27 14:15:00,123.96,123.97,123.85,123.91,6400.0,104.3632,104.3716,104.2706,104.3211,6400.0
2015-04-27 14:20:00,123.94,124.04,123.85,124.02,11300.0,104.3463,104.4305,104.2706,104.4137,11300.0
2015-04-27 14:25:00,124.04,124.18,124.04,124.18,10900.0,104.4305,104.5484,104.4305,104.5484,10900.0
2015-04-27 14:30:00,124.15,124.27,124.12,124.27,23700.0,104.5231,104.6242,104.4979,104.6242,23700.0
2015-04-27 14:35:00,124.26,124.29,123.95,123.95,16500.0,104.6158,104.641,104.3548,104.3548,16500.0
2015-04-27 14:40:00,123.93,124.25,123.93,124.22,12900.0,104.3379,104.6073,104.3379,104.5821,12900.0
2015-04-27 14:45:00,124.21,124.49,124.19,124.4,32700.0,104.5737,104.8094,104.5568,104.7336,32700.0
2015-04-27 14:50:00,124.37,124.57,124.34,124.52,25900.0,104.7084,104.8767,104.6831,104.8346,25900.0
2015-04-27 14:55:00,124.52,124.64,124.43,124.59,44400.0,104.8346,104.9357,104.7589,104.8936,44400.0
2015-04-27 15:00:00,124.61,124.63,124.4,124.57,23400.0,104.9104,104.9273,104.7336,104.8767,23400.0
2015-04-27 15:05:00,124.54,124.68,124.52,124.68,21500.0,104.8515,104.9694,104.8346,104.9694,21500.0
2015-04-27 15:10:00,124.67,124.79,124.46,124.46,34900.0,104.9609,105.062,104.7841,104.7841,34900.0
2015-04-27 15:15:00,124.49,124.53,124.37,124.39,33400.0,104.8094,104.8431,104.7084,104.7252,33400.0
2015-04-27 15:20:00,124.41,124.62,124.37,124.58,27900.0,104.742,104.9188,104.7084,104.8852,27900.0
2015-04-27 15:25:00,124.59,124.6,124.45,124.52,59500.0,104.8936,104.902,104.7757,104.8346,59500.0
2015-04-27 15:30:00,124.53,124.64,124.46,124.56,44600.0,104.8431,104.9357,104.7841,104.8683,44600.0
2015-04-27 15:35:00,124.54,124.98,124.54,124.86,56900.0,104.8515,105.2219,104.8515,105.1209,56900.0
2015-04-27 15:40:00,124.85,124.86,124.78,124.8,56000.0,105.1125,105.1209,105.0535,105.0704,56000.0
2015-04-27 15:45:00,124.8,124.98,124.73,124.96,78800.0,105.0704,105.2219,105.0114,105.2051,78800.0
2015-04-27 15:50:00,124.96,124.97,124.58,124.59,96900.0,105.2051,105.2135,104.8852,104.8936,96900.0
2015-04-27 15:55:00,124.57,124.92,124.54,124.89,118000.0,104.8767,105.1714,104.8515,105.1462,118000.0
2015-04-28 09:30:00,119.0,120.79,119.0,120.28,157800.0,100.1873,101.6943,100.1873,101.2649,157800.0
2015-04-28 09:35:00,120.24,120.42,118.58,119.75,105100.0,101.2313,101.3828,99.8337,100.8187,105100.0
2015-04-28 09:40:00,119.75,120.0,119.29,119.75,100400.0,100.8187,101.0292,100.4315,100.8187,100400.0
2015-04-28 09:45:00,119.75,120.0,119.4,119.46,58300.0,100.8187,101.0292,100.5241,100.5746,58300.0
2015-04-28 09:50:00,119.39,120.3,119.39,120.2,40300.0,100.5156,101.2818,100.5156,101.1976,40300.0
2015-04-28 09:55:00,120.17,120.28,119.81,120.18,43100.0,101.1723,101.2649,100.8693,101.1808,43100.0
2015-04-28 10:00:00,120.11,120.2,119.65,119.65,59900.0,101.1218,101.1976,100.7345,100.7345,59900.0
2015-04-28 10:05:00,119.61,119.75,119.1,119.16,46200.0,100.7009,100.8187,100.2715,100.322,46200.0
2015-04-28 10:10:00,119.19,119.19,118.51,118.66,46200.0,100.3473,100.3473,99.7748,99.9011,46200.0
2015-04-28 10:15:00,118.6,119.17,118.54,119.16,38000.0,99.8505,100.3304,99.8,100.322,38000.0
2015-04-28 10:20:00,119.09,119.6,119.06,119.44,54800.0,100.2631,100.6925,100.2378,100.5577,54800.0
2015-04-28 10:25:00,119.44,119.49,119.14,119.3,37400.0,100.5577,100.5998,100.3052,100.4399,37400.0
2015-04-28 10:30:00,119.31,119.31,118.89,118.91,58900.0,100.4483,100.4483,100.0947,100.1115,58900.0
2015-04-28 10:35:00,118.91,118.91,118.31,118.63,119100.0,100.1115,100.1115,99.6064,99.8758,119100.0
2015-04-28 10:40:00,118.65,118.83,118.51,118.54,30300.0,99.8926,100.0442,99.7748,99.8,30300.0
2015-04-28 10:45:00,118.51,118.52,118.31,118.44,61100.0,99.7748,99.7832,99.6064,99.7158,61100.0
2015-04-28 10:50:00,118.48,118.58,118.3,118.32,39100.0,99.7495,99.8337,99.598,99.6148,39100.0
2015-04-28 10:55:00,118.33,119.01,118.31,118.92,96500.0,99.6232,100.1957,99.6064,100.12,96500.0
2015-04-28 11:00:00,118.95,119.79,118.88,119.77,25200.0,100.1452,100.8524,100.0863,100.8356,25200.0
2015-04-28 11:05:00,119.75,119.99,119.36,119.43,50700.0,100.8187,101.0208,100.4904,100.5493,50700.0
2015-04-28 11:10:00,119.37,119.46,118.92,118.93,41900.0,100.4988,100.5746,100.12,100.1284,41900.0
2015-04-28 11:15:00,118.95,119.1,118.89,118.93,16700.0,100.1452,100.2715,100.0947,100.1284,16700.0
2015-04-28 11:20:00,118.94,119.02,118.75,118.77,34300.0,100.1368,100.2041,99.9768,99.9937,34300.0
2015-04-28 11:25:00,118.78,118.93,118.68,118.74,15100.0,100.0021,100.1284,99.9179,99.9684,15100.0
2015-04-28 11:30:00,118.74,119.29,118.72,119.29,16200.0,99.9684,100.4315,99.9516,100.4315,16200.0
2015-04-28 11:35:00,119.29,119.66,119.28,119.57,26900.0,100.4315,100.743,100.423,100.6672,26900.0
2015-04-28 11:40:00,119.58,119.7,119.02,119.02,18400.0,100.6756,100.7766,100.2041,100.2041,18400.0
2015-04-28 11:45:00,119.02,119.5,118.98,119.28,28600.0,100.2041,100.6083,100.1705,100.423,28600.0
2015-04-28 11:50:00,119.27,119.49,119.16,119.16,10900.0,100.4146,100.5998,100.322,100.322,10900.0
2015-04-28 11:55:00,119.14,119.15,118.88,119.01,26500.0,100.3052,100.3136,100.0863,100.1957,26500.0
2015-04-28 12:00:00,119.0,119.01,118.69,118.7,10800.0,100.1873,100.1957,99.9263,99.9347,10800.0
2015-04-28 12:05:00,118.71,118.72,118.42,118.48,38300.0,99.9432,99.9516,99.699,99.7495,38300.0
2015-04-28 12:10:00,118.42,118.48,118.0,118.04,24100.0,99.699,99.7495,99.3454,99.3791,24100.0
2015-04-28 12:15:00,118.06,118.08,117.8,117.88,38500.0,99.3959,99.4127,99.177,99.2444,38500.0
2015-04-28 12:20:00,117.89,117.9,117.55,117.68,40700.0,99.2528,99.2612,98.9665,99.076,40700.0
2015-04-28 12:25:00,117.68,117.8,117.56,117.67,21100.0,99.076,99.177,98.975,99.0676,21100.0
2015-04-28 12:30:00,117.68,118.12,117.67,117.84,32800.0,99.076,99.4464,99.0676,99.2107,32800.0
2015-04-28 12:35:00,117.88,118.12,117.75,117.94,31100.0,99.2444,99.4464,99.1349,99.2949,31100.0
2015-04-28 12:40:00,117.9,118.14,117.84,118.0,22300.0,99.2612,99.4633,99.2107,99.3454,22300.0
2015-04-28 12:45:00,118.0,118.04,117.55,117.58,54000.0,99.3454,99.3791,98.9665,98.9918,54000.0
2015-04-28 12:50:00,117.57,117.77,117.55,117.63,29600.0,98.9834,99.1518,98.9665,99.0339,29600.0
2015-04-28 12:55:00,117.65,117.72,117.47,117.52,48800.0,99.0507,99.1097,98.8992,98.9413,48800.0
2015-04-28 13:00:00,117.52,117.67,117.38,117.52,78600.0,98.9413,99.0676,98.8234,98.9413,78600.0
2015-04-28 13:05:00,117.52,117.56,117.22,117.25,46000.0,98.9413,98.975,98.6887,98.714,46000.0
2015-04-28 13:10:00,117.26,117.57,117.22,117.23,61200.0,98.7224,98.9834,98.6887,98.6971,61200.0
2015-04-28 13:15:00,117.23,117.26,117.03,117.05,75700.0,98.6971,98.7224,98.5287,98.5456,75700.0
2015-04-28 13:20:00,117.04,117.46,117.04,117.44,30600.0,98.5372,98.8908,98.5372,98.8739,30600.0
2015-04-28 13:25:00,117.41,117.42,117.06,117.25,43500.0,98.8487,98.8571,98.554,98.714,43500.0
2015-04-28 13:30:00,117.25,117.96,117.23,117.92,45500.0,98.714,99.3117,98.6971,99.278,45500.0
2015-04-28 13:35:00,117.92,118.31,117.91,118.26,33600.0,99.278,99.6064,99.2696,99.5643,33600.0
2015-04-28 13:40:00,118.28,118.75,118.24,118.61,44600.0,99.5811,99.9768,99.5475,99.859,44600.0
2015-04-28 13:45:00,118.56,119.16,118.56,119.16,30100.0,99.8169,100.322,99.8169,100.322,30100.0
2015-04-28 13:50:00,119.11,119.3,118.98,119.26,49400.0,100.2799,100.4399,100.1705,100.4062,49400.0
2015-04-28 13:55:00,119.27,119.53,119.17,119.17,82200.0,100.4146,100.6335,100.3304,100.3304,82200.0
2015-04-28 14:00:00,119.19,119.34,119.13,119.3,32300.0,100.3473,100.4736,100.2968,100.4399,32300.0
2015-04-28 14:05:00,119.33,119.59,119.27,119.42,38300.0,100.4651,100.684,100.4146,100.5409,38300.0
2015-04-28 14:10:00,119.43,119.63,119.28,119.5,46200.0,100.5493,100.7177,100.423,100.6083,46200.0
2015-04-28 14:15:00,119.52,119.54,119.11,119.17,32500.0,100.6251,100.6419,100.2799,100.3304,32500.0
2015-04-28 14:20:00,119.19,119.61,119.19,119.49,46800.0,100.3473,100.7009,100.3473,100.5998,46800.0
2015-04-28 14:25:00,119.5,119.91,119.47,119.77,33900.0,100.6083,100.9534,100.583,100.8356,33900.0
2015-04-28 14:30:00,119.82,120.07,119.82,119.96,44400.0,100.8777,101.0881,100.8777,100.9955,44400.0
2015-04-28 14:35:00,119.95,120.15,119.9,119.9,49900.0,100.9871,101.1555,100.945,100.945,49900.0
2015-04-28 14:40:00,119.92,120.09,119.9,120.06,32600.0,100.9619,101.105,100.945,101.0797,32600.0
2015-04-28 14:45:00,120.08,120.24,119.96,120.05,25300.0,101.0966,101.2313,100.9955,101.0713,25300.0
2015-04-28 14:50:00,120.08,120.31,119.92,120.02,25600.0,101.0966,101.2902,100.9619,101.0461,25600.0
2015-04-28 14:55:00,120.04,120.05,119.76,119.82,39400.0,101.0629,101.0713,100.8272,100.8777,39400.0
2015-04-28 15:00:00,119.81,119.89,119.67,119.67,27600.0,100.8693,100.9366,100.7514,100.7514,27600.0
2015-04-28 15:05:00,119.68,119.91,119.63,119.67,30900.0,100.7598,100.9534,100.7177,100.7514,30900.0
2015-04-28 15:10:00,119.69,119.8,119.4,119.65,34800.0,100.7682,100.8608,100.5241,100.7345,34800.0
2015-04-28 15:15:00,119.67,119.67,119.44,119.57,35100.0,100.7514,100.7514,100.5577,100.6672,35100.0
2015-04-28 15:20:00,119.59,119.87,119.55,119.83,31500.0,100.684,100.9198,100.6504,100.8861,31500.0
2015-04-28 15:25:00,119.84,120.23,119.8,120.22,42300.0,100.8945,101.2229,100.8608,101.2144,42300.0
2015-04-28 15:30:00,120.24,120.54,120.23,120.36,77600.0,101.2313,101.4838,101.2229,101.3323,77600.0
2015-04-28 15:35:00,120.35,120.49,120.01,120.03,55000.0,101.3239,101.4418,101.0376,101.0545,55000.0
2015-04-28 15:40:00,120.02,120.15,119.89,120.05,60800.0,101.0461,101.1555,100.9366,101.0713,60800.0
2015-04-28 15:45:00,120.05,120.08,119.7,119.77,96400.0,101.0713,101.0966,100.7766,100.8356,96400.0
2015-04-28 15:50:00,119.75,120.31,119.75,120.27,105400.0,100.8187,101.2902,100.8187,101.2565,105400.0
2015-04-28 15:55:00,120.26,120.4,120.11,120.31,106900.0,101.2481,101.366,101.1218,101.2902,106900.0
2015-04-29 09:30:00,118.02,118.02,117.08,117.13,113700.0,99.3622,99.3622,98.5708,98.6129,113700.0
2015-04-29 09:35:00,117.15,117.99,117.03,117.99,62900.0,98.6298,99.337,98.5287,99.337,62900.0
2015-04-29 09:40:00,117.99,118.1,117.68,118.1,29300.0,99.337,99.4296,99.076,99.4296,29300.0
2015-04-29 09:45:00,118.06,118.3,117.91,118.24,62400.0,99.3959,99.598,99.2696,99.5475,62400.0
2015-04-29 09:50:00,118.24,118.41,117.87,118.0,70300.0,99.5475,99.6906,99.2359,99.3454,70300.0
2015-04-29 09:55:00,118.01,118.49,117.91,117.91,127800.0,99.3538,99.7579,99.2696,99.2696,127800.0
2015-04-29 10:00:00,117.91,118.01,117.66,117.88,89900.0,99.2696,99.3538,99.0591,99.2444,89900.0
2015-04-29 10:05:00,117.88,118.22,117.68,117.96,135300.0,99.2444,99.5306,99.076,99.3117,135300.0
2015-04-29 10:10:00,117.94,117.99,117.57,117.9,73500.0,99.2949,99.337,98.9834,99.2612,73500.0
2015-04-29 10:15:00,117.9,118.02,117.55,117.64,78200.0,99.2612,99.3622,98.9665,99.0423,78200.0
2015-04-29 10:20:00,117.68,118.14,117.62,118.14,22500.0,99.076,99.4633,99.0255,99.4633,22500.0
2015-04-29 10:25:00,118.15,118.15,117.93,118.07,14000.0,99.4717,99.4717,99.2865,99.4043,14000.0
2015-04-29 10:30:00,118.07,118.4,118.07,118.4,14700.0,99.4043,99.6822,99.4043,99.6822,14700.0
2015-04-29 10:35:00,118.44,118.56,118.22,118.48,12000.0,99.7158,99.8169,99.5306,99.7495,12000.0
2015-04-29 10:40:00,118.48,119.16,118.44,119.16,36200.0,99.7495,100.322,99.7158,100.322,36200.0
2015-04-29 10:45:00,119.17,119.24,118.74,119.11,14900.0,100.3304,100.3894,99.9684,100.2799,14900.0
2015-04-29 10:50:00,119.13,119.38,119.06,119.24,15700.0,100.2968,100.5072,100.2378,100.3894,15700.0
2015-04-29 10:55:00,119.23,119.57,119.19,119.51,17300.0,100.3809,100.6672,100.3473,100.6167,17300.0
2015-04-29 11:00:00,119.47,119.76,119.37,119.66,8600.0,100.583,100.8272,100.4988,100.743,8600.0
2015-04-29 11:05:00,119.61,119.61,119.4,119.47,6700.0,100.7009,100.7009,100.5241,100.583,6700.0
2015-04-29 11:10:00,119.39,119.42,119.29,119.39,7700.0,100.5156,100.5409,100.4315,100.5156,7700.0
2015-04-29 11:15:00,119.4,119.66,119.35,119.45,9300.0,100.5241,100.743,100.482,100.5662,9300.0
2015-04-29 11:20:00,119.52,119.79,119.48,119.7,8100.0,100.6251,100.8524,100.5914,100.7766,8100.0
2015-04-29 11:25:00,119.66,119.66,119.38,119.52,11000.0,100.743,100.743,100.5072,100.6251,11000.0
2015-04-29 11:30:00,119.43,119.51,119.35,119.49,9900.0,100.5493,100.6167,100.482,100.5998,9900.0
2015-04-29 11:35:00,119.51,119.58,119.37,119.43,8500.0,100.6167,100.6756,100.4988,100.5493,8500.0
2015-04-29 11:40:00,119.45,119.51,119.27,119.27,6400.0,100.5662,100.6167,100.4146,100.4146,6400.0
2015-04-29 11:45:00,119.27,119.37,119.25,119.31,8800.0,100.4146,100.4988,100.3978,100.4483,8800.0
2015-04-29 11:50:00,119.29,119.34,119.27,119.27,11100.0,100.4315,100.4736,100.4146,100.4146,11100.0
2015-04-29 11:55:00,119.28,119.47,119.25,119.28,10400.0,100.423,100.583,100.3978,100.423,10400.0
2015-04-29 12:00:00,119.3,119.5,119.29,119.34,9200.0,100.4399,100.6083,100.4315,100.4736,9200.0
2015-04-29 12:05:00,119.36,119.48,119.32,119.41,11100.0,100.4904,100.5914,100.4567,100.5325,11100.0
2015-04-29 12:10:00,119.38,119.4,119.21,119.29,15100.0,100.5072,100.5241,100.3641,100.4315,15100.0
2015-04-29 12:15:00,119.28,119.38,119.07,119.08,5500.0,100.423,100.5072,100.2462,100.2547,5500.0
2015-04-29 12:20:00,119.13,119.53,119.09,119.53,4700.0,100.2968,100.6335,100.2631,100.6335,4700.0
2015-04-29 12:25:00,119.52,119.53,119.2,119.2,5400.0,100.6251,100.6335,100.3557,100.3557,5400.0
2015-04-29 12:30:00,119.2,119.47,119.12,119.47,12000.0,100.3557,100.583,100.2883,100.583,12000.0
2015-04-29 12:35:00,119.52,119.57,119.36,119.4,4900.0,100.6251,100.6672,100.4904,100.5241,4900.0
2015-04-29 12:40:00,119.33,119.69,119.3,119.64,4800.0,100.4651,100.7682,100.4399,100.7261,4800.0
2015-04-29 12:45:00,119.69,120.15,119.66,120.13,28900.0,100.7682,101.1555,100.743,101.1387,28900.0
2015-04-29 12:50:00,120.08,120.11,119.93,119.97,8400.0,101.0966,101.1218,100.9703,101.004,8400.0
2015-04-29 12:55:00,119.9,120.29,119.9,120.28,7300.0,100.945,101.2734,100.945,101.2649,7300.0
2015-04-29 13:00:00,120.21,120.21,119.96,120.0,9900.0,101.206,101.206,100.9955,101.0292,9900.0
2015-04-29 13:05:00,120.0,120.2,119.95,120.2,3500.0,101.0292,101.1976,100.9871,101.1976,3500.0
2015-04-29 13:10:00,120.16,120.34,120.04,120.32,7500.0,101.1639,101.3155,101.0629,101.2986,7500.0
2015-04-29 13:15:00,120.29,120.4,120.21,120.32,10400.0,101.2734,101.366,101.206,101.2986,10400.0
2015-04-29 13:20:00,120.29,120.29,120.02,120.14,6700.0,101.2734,101.2734,101.0461,101.1471,6700.0
2015-04-29 13:25:00,120.09,120.13,120.02,120.03,6400.0,101.105,101.1387,101.0461,101.0545,6400.0
2015-04-29 13:30:00,120.06,120.25,120.01,120.19,6800.0,101.0797,101.2397,101.0376,101.1892,6800.0
2015-04-29 13:35:00,120.1,120.26,120.06,120.16,9600.0,101.1134,101.2481,101.0797,101.1639,9600.0
2015-04-29 13:40:00,120.13,120.17,119.98,120.15,7600.0,101.1387,101.1723,101.0124,101.1555,7600.0
2015-04-29 13:45:00,120.15,120.15,119.96,120.01,70900.0,101.1555,101.1555,100.9955,101.0376,70900.0
2015-04-29 13:50:00,120.0,120.04,119.91,119.91,12100.0,101.0292,101.0629,100.9534,100.9534,12100.0
2015-04-29 13:55:00,119.94,120.34,119.92,120.04,8400.0,100.9787,101.3155,100.9619,101.0629,8400.0
2015-04-29 14:00:00,120.06,120.4,119.93,120.1,26600.0,101.0797,101.366,100.9703,101.1134,26600.0
2015-04-29 14:05:00,120.19,120.35,119.91,120.04,8100.0,101.1892,101.3239,100.9534,101.0629,8100.0
2015-04-29 14:10:00,120.06,120.26,119.96,120.05,14100.0,101.0797,101.2481,100.9955,101.0713,14100.0
2015-04-29 14:15:00,120.1,120.34,120.08,120.28,15600.0,101.1134,101.3155,101.0966,101.2649,15600.0
2015-04-29 14:20:00,120.25,120.54,120.22,120.48,7000.0,101.2397,101.4838,101.2144,101.4333,7000.0
2015-04-29 14:25:00,120.52,120.6,120.44,120.52,9900.0,101.467,101.5344,101.3997,101.467,9900.0
2015-04-29 14:30:00,120.56,120.65,120.32,120.65,8900.0,101.5007,101.5765,101.2986,101.5765,8900.0
2015-04-29 14:35:00,120.57,120.62,120.4,120.6,10600.0,101.5091,101.5512,101.366,101.5344,10600.0
2015-04-29 14:40:00,120.63,120.79,120.62,120.75,10400.0,101.5596,101.6943,101.5512,101.6606,10400.0
2015-04-29 14:45:00,120.76,120.86,120.55,120.63,11700.0,101.6691,101.7533,101.4923,101.5596,11700.0
2015-04-29 14:50:00,120.62,120.69,120.28,120.42,10400.0,101.5512,101.6101,101.2649,101.3828,10400.0
2015-04-29 14:55:00,120.43,120.53,119.99,120.12,14000.0,101.3912,101.4754,101.0208,101.1302,14000.0
2015-04-29 15:00:00,120.17,120.23,119.89,119.92,14600.0,101.1723,101.2229,100.9366,100.9619,14600.0
2015-04-29 15:05:00,119.94,120.02,119.74,119.88,27500.0,100.9787,101.0461,100.8103,100.9282,27500.0
2015-04-29 15:10:00,119.84,119.9,119.65,119.89,23100.0,100.8945,100.945,100.7345,100.9366,23100.0
2015-04-29 15:15:00,119.9,120.03,119.82,119.99,13400.0,100.945,101.0545,100.8777,101.0208,13400.0
2015-04-29 15:20:00,119.96,119.96,119.85,119.87,36200.0,100.9955,100.9955,100.9029,100.9198,36200.0
2015-04-29 15:25:00,119.88,119.99,119.83,119.94,25500.0,100.9282,101.0208,100.8861,100.9787,25500.0
2015-04-29 15:30:00,119.95,120.06,119.95,120.0,25200.0,100.9871,101.0797,100.9871,101.0292,25200.0
2015-04-29 15:35:00,119.99,120.15,119.98,119.98,21400.0,101.0208,101.1555,101.0124,101.0124,21400.0
2015-04-29 15:40:00,119.98,119.98,119.77,119.77,32000.0,101.0124,101.0124,100.8356,100.8356,32000.0
2015-04-29 15:45:00,119.74,119.81,119.64,119.71,32300.0,100.8103,100.8693,100.7261,100.7851,32300.0
2015-04-29 15:50:00,119.7,119.71,119.58,119.66,29100.0,100.7766,100.7851,100.6756,100.743,29100.0
2015-04-29 15:55:00,119.67,119.84,119.55,119.69,69300.0,100.7514,100.8945,100.6504,100.7682,69300.0
2015-04-30 09:30:00,118.98,119.63,118.75,119.39,21900.0,100.1705,100.7177,99.9768,100.5156,21900.0
2015-04-30 09:35:00,119.25,119.34,118.77,118.83,16100.0,100.3978,100.4736,99.9937,100.0442,16100.0
2015-04-30 09:40:00,118.85,119.11,118.44,119.04,30000.0,100.061,100.2799,99.7158,100.221,30000.0
2015-04-30 09:45:00,119.13,119.14,118.77,118.85,23200.0,100.2968,100.3052,99.9937,100.061,23200.0
2015-04-30 09:50:00,118.79,119.08,118.68,119.08,27500.0,100.0105,100.2547,99.9179,100.2547,27500.0
2015-04-30 09:55:00,119.08,119.11,118.81,118.93,10000.0,100.2547,100.2799,100.0273,100.1284,10000.0
2015-04-30 10:00:00,118.9,118.91,118.73,118.83,20600.0,100.1031,100.1115,99.96,100.0442,20600.0
2015-04-30 10:05:00,118.84,119.01,118.84,118.96,8300.0,100.0526,100.1957,100.0526,100.1536,8300.0
2015-04-30 10:10:00,118.96,119.26,118.88,119.15,13100.0,100.1536,100.4062,100.0863,100.3136,13100.0
2015-04-30 10:15:00,119.15,119.22,118.95,119.08,7300.0,100.3136,100.3725,100.1452,100.2547,7300.0
2015-04-30 10:20:00,119.18,119.23,118.73,118.83,38500.0,100.3388,100.3809,99.96,100.0442,38500.0
2015-04-30 10:25:00,118.85,119.32,118.85,119.28,38900.0,100.061,100.4567,100.061,100.423,38900.0
2015-04-30 10:30:00,119.28,119.54,119.26,119.52,24000.0,100.423,100.6419,100.4062,100.6251,24000.0
2015-04-30 10:35:00,119.49,119.65,119.3,119.3,34700.0,100.5998,100.7345,100.4399,100.4399,34700.0
2015-04-30 10:40:00,119.31,119.51,119.27,119.36,11400.0,100.4483,100.6167,100.4146,100.4904,11400.0
2015-04-30 10:45:00,119.35,119.68,119.3,119.53,16100.0,100.482,100.7598,100.4399,100.6335,16100.0
2015-04-30 10:50:00,119.55,119.58,119.0,119.04,14100.0,100.6504,100.6756,100.1873,100.221,14100.0
2015-04-30 10:55:00,119.04,119.18,118.91,119.09,13900.0,100.221,100.3388,100.1115,100.2631,13900.0
2015-04-30 11:00:00,119.06,119.49,119.06,119.44,10000.0,100.2378,100.5998,100.2378,100.5577,10000.0
2015-04-30 11:05:00,119.49,119.59,119.43,119.51,6500.0,100.5998,100.684,100.5493,100.6167,6500.0
2015-04-30 11:10:00,119.5,119.67,119.5,119.51,4800.0,100.6083,100.7514,100.6083,100.6167,4800.0
2015-04-30 11:15:00,119.5,119.63,119.49,119.56,6000.0,100.6083,100.7177,100.5998,100.6588,6000.0
2015-04-30 11:20:00,119.58,119.58,119.38,119.38,5800.0,100.6756,100.6756,100.5072,100.5072,5800.0
2015-04-30 11:25:00,119.37,119.41,119.25,119.26,10500.0,100.4988,100.5325,100.3978,100.4062,10500.0
2015-04-30 11:30:00,119.28,119.45,119.27,119.41,8900.0,100.423,100.5662,100.4146,100.5325,8900.0
2015-04-30 11:35:00,119.42,119.42,119.22,119.22,7900.0,100.5409,100.5409,100.3725,100.3725,7900.0
2015-04-30 11:40:00,119.23,119.39,119.21,119.26,6800.0,100.3809,100.5156,100.3641,100.4062,6800.0
2015-04-30 11:45:00,119.28,119.35,119.23,119.31,3500.0,100.423,100.482,100.3809,100.4483,3500.0
2015-04-30 11:50:00,119.32,119.32,119.12,119.14,5400.0,100.4567,100.4567,100.2883,100.3052,5400.0
2015-04-30 11:55:00,119.15,119.15,118.93,118.98,7600.0,100.3136,100.3136,100.1284,100.1705,7600.0
2015-04-30 12:00:00,119.01,119.08,119.0,119.03,4700.0,100.1957,100.2547,100.1873,100.2126,4700.0
2015-04-30 12:05:00,119.03,119.23,119.0,119.12,12500.0,100.2126,100.3809,100.1873,100.2883,12500.0
2015-04-30 12:10:00,119.11,119.25,119.06,119.15,3400.0,100.2799,100.3978,100.2378,100.3136,3400.0
2015-04-30 12:15:00,119.19,119.26,119.13,119.21,3800.0,100.3473,100.4062,100.2968,100.3641,3800.0
2015-04-30 12:20:00,119.24,119.25,119.13,119.2,2400.0,100.3894,100.3978,100.2968,100.3557,2400.0
2015-04-30 12:25:00,119.16,119.16,118.98,119.13,4900.0,100.322,100.322,100.1705,100.2968,4900.0
2015-04-30 12:30:00,119.1,119.12,118.94,119.08,3400.0,100.2715,100.2883,100.1368,100.2547,3400.0
2015-04-30 12:35:00,119.05,119.14,118.95,118.95,3700.0,100.2294,100.3052,100.1452,100.1452,3700.0
2015-04-30 12:40:00,118.98,119.05,118.96,119.02,2900.0,100.1705,100.2294,100.1536,100.2041,2900.0
2015-04-30 12:45:00,119.01,119.01,118.82,118.94,2800.0,100.1957,100.1957,100.0358,100.1368,2800.0
2015-04-30 12:50:00,118.98,119.0,118.78,118.84,5200.0,100.1705,100.1873,100.0021,100.0526,5200.0
2015-04-30 12:55:00,118.8,119.12,118.76,119.09,7000.0,100.0189,100.2883,99.9852,100.2631,7000.0
2015-04-30 13:00:00,119.06,119.14,118.96,119.14,4400.0,100.2378,100.3052,100.1536,100.3052,4400.0
2015-04-30 13:05:00,119.14,119.14,118.97,119.08,4700.0,100.3052,100.3052,100.162,100.2547,4700.0
2015-04-30 13:10:00,119.07,119.08,119.0,119.06,9300.0,100.2462,100.2547,100.1873,100.2378,9300.0
2015-04-30 13:15:00,119.11,119.14,119.0,119.14,9600.0,100.2799,100.3052,100.1873,100.3052,9600.0
2015-04-30 13:20:00,119.13,119.15,119.02,119.11,9100.0,100.2968,100.3136,100.2041,100.2799,9100.0
2015-04-30 13:25:00,119.11,119.17,119.01,119.15,12300.0,100.2799,100.3304,100.1957,100.3136,12300.0
2015-04-30 13:30:00,119.14,119.26,119.11,119.26,4900.0,100.3052,100.4062,100.2799,100.4062,4900.0
2015-04-30 13:35:00,119.25,119.25,119.17,119.2,5800.0,100.3978,100.3978,100.3304,100.3557,5800.0
2015-04-30 13:40:00,119.17,119.26,119.17,119.22,5400.0,100.3304,100.4062,100.3304,100.3725,5400.0
2015-04-30 13:45:00,119.23,119.26,119.09,119.09,6700.0,100.3809,100.4062,100.2631,100.2631,6700.0
2015-04-30 13:50:00,119.05,119.1,118.99,119.09,4100.0,100.2294,100.2715,100.1789,100.2631,4100.0
2015-04-30 13:55:00,119.1,119.23,119.06,119.06,7200.0,100.2715,100.3809,100.2378,100.2378,7200.0
2015-04-30 14:00:00,119.09,119.1,118.97,119.0,8800.0,100.2631,100.2715,100.162,100.1873,8800.0
2015-04-30 14:05:00,118.97,119.16,118.94,119.12,20300.0,100.162,100.322,100.1368,100.2883,20300.0
2015-04-30 14:10:00,119.12,119.3,119.11,119.25,6500.0,100.2883,100.4399,100.2799,100.3978,6500.0
2015-04-30 14:15:00,119.26,119.26,119.16,119.16,3600.0,100.4062,100.4062,100.322,100.322,3600.0
2015-04-30 14:20:00,119.14,119.17,118.85,118.85,14100.0,100.3052,100.3304,100.061,100.061,14100.0
2015-04-30 14:25:00,118.85,119.12,118.85,119.05,43000.0,100.061,100.2883,100.061,100.2294,43000.0
2015-04-30 14:30:00,119.05,119.07,118.99,119.03,35000.0,100.2294,100.2462,100.1789,100.2126,35000.0
2015-04-30 14:35:00,119.04,119.13,119.03,119.06,51600.0,100.221,100.2968,100.2126,100.2378,51600.0
2015-04-30 14:40:00,119.08,119.11,118.93,119.02,16300.0,100.2547,100.2799,100.1284,100.2041,16300.0
2015-04-30 14:45:00,119.04,119.05,118.85,118.99,30400.0,100.221,100.2294,100.061,100.1789,30400.0
2015-04-30 14:50:00,118.99,119.04,118.84,118.96,55300.0,100.1789,100.221,100.0526,100.1536,55300.0
2015-04-30 14:55:00,118.9,118.93,118.69,118.79,45100.0,100.1031,100.1284,99.9263,100.0105,45100.0
2015-04-30 15:00:00,118.78,118.88,118.7,118.88,96700.0,100.0021,100.0863,99.9347,100.0863,96700.0
2015-04-30 15:05:00,118.9,118.94,118.79,118.79,15600.0,100.1031,100.1368,100.0105,100.0105,15600.0
2015-04-30 15:10:00,118.78,118.91,118.75,118.86,27300.0,100.0021,100.1115,99.9768,100.0694,27300.0
2015-04-30 15:15:00,118.85,119.01,118.83,118.98,10600.0,100.061,100.1957,100.0442,100.1705,10600.0
2015-04-30 15:20:00,118.95,119.03,118.82,118.95,14600.0,100.1452,100.2126,100.0358,100.1452,14600.0
2015-04-30 15:25:00,118.94,119.0,118.83,119.0,25600.0,100.1368,100.1873,100.0442,100.1873,25600.0
2015-04-30 15:30:00,118.98,119.24,118.91,119.18,26200.0,100.1705,100.3894,100.1115,100.3388,26200.0
2015-04-30 15:35:00,119.16,119.34,119.14,119.29,21800.0,100.322,100.4736,100.3052,100.4315,21800.0
2015-04-30 15:40:00,119.27,119.3,119.11,119.13,29800.0,100.4146,100.4399,100.2799,100.2968,29800.0
2015-04-30 15:45:00,119.1,119.28,119.08,119.14,29500.0,100.2715,100.423,100.2547,100.3052,29500.0
2015-04-30 15:50:00,119.13,119.31,119.06,119.31,48200.0,100.2968,100.4483,100.2378,100.4483,48200.0
2015-04-30 15:55:00,119.3,119.42,119.26,119.38,80900.0,100.4399,100.5409,100.4062,100.5072,80900.0
2015-05-01 09:30:00,120.09,120.31,119.76,120.07,14500.0,101.105,101.2902,100.8272,101.0881,14500.0
2015-05-01 09:35:00,120.06,121.39,119.91,120.93,18600.0,101.0797,102.1995,100.9534,101.8122,18600.0
2015-05-01 09:40:00,120.94,120.94,120.27,120.48,12000.0,101.8206,101.8206,101.2565,101.4333,12000.0
2015-05-01 09:45:00,120.48,120.5,119.93,119.93,13500.0,101.4333,101.4502,100.9703,100.9703,13500.0
2015-05-01 09:50:00,119.99,120.2,119.74,120.07,21400.0,101.0208,101.1976,100.8103,101.0881,21400.0
2015-05-01 09:55:00,120.11,120.14,119.89,119.95,8800.0,101.1218,101.1471,100.9366,100.9871,8800.0
2015-05-01 10:00:00,119.91,120.0,119.67,119.89,13700.0,100.9534,101.0292,100.7514,100.9366,13700.0
2015-05-01 10:05:00,119.95,120.06,119.48,119.66,23200.0,100.9871,101.0797,100.5914,100.743,23200.0
2015-05-01 10:10:00,119.63,119.73,119.45,119.62,5300.0,100.7177,100.8019,100.5662,100.7093,5300.0
2015-05-01 10:15:00,119.6,120.12,119.57,120.06,5900.0,100.6925,101.1302,100.6672,101.0797,5900.0
2015-05-01 10:20:00,120.09,120.29,119.94,120.29,20700.0,101.105,101.2734,100.9787,101.2734,20700.0
2015-05-01 10:25:00,120.29,120.5,120.03,120.03,14700.0,101.2734,101.4502,101.0545,101.0545,14700.0
2015-05-01 10:30:00,120.12,120.27,120.01,120.26,10200.0,101.1302,101.2565,101.0376,101.2481,10200.0
2015-05-01 10:35:00,120.2,120.24,119.87,119.94,7600.0,101.1976,101.2313,100.9198,100.9787,7600.0
2015-05-01 10:40:00,119.92,119.92,119.69,119.79,6800.0,100.9619,100.9619,100.7682,100.8524,6800.0
2015-05-01 10:45:00,119.72,119.89,119.72,119.84,7800.0,100.7935,100.9366,100.7935,100.8945,7800.0
2015-05-01 10:50:00,119.82,119.94,119.82,119.84,4300.0,100.8777,100.9787,100.8777,100.8945,4300.0
2015-05-01 10:55:00,119.84,119.92,119.66,119.83,10500.0,100.8945,100.9619,100.743,100.8861,10500.0
2015-05-01 11:00:00,119.88,120.18,119.88,120.09,7800.0,100.9282,101.1808,100.9282,101.105,7800.0
2015-05-01 11:05:00,120.0,120.08,119.9,119.97,10400.0,101.0292,101.0966,100.945,101.004,10400.0
2015-05-01 11:10:00,119.96,120.08,119.92,120.01,13600.0,100.9955,101.0966,100.9619,101.0376,13600.0
2015-05-01 11:15:00,120.0,120.08,119.88,120.06,7300.0,101.0292,101.0966,100.9282,101.0797,7300.0
2015-05-01 11:20:00,120.09,120.2,120.02,120.19,7700.0,101.105,101.1976,101.0461,101.1892,7700.0
2015-05-01 11:25:00,120.18,120.36,120.15,120.34,11900.0,101.1808,101.3323,101.1555,101.3155,11900.0
2015-05-01 11:30:00,120.31,120.31,120.11,120.22,6700.0,101.2902,101.2902,101.1218,101.2144,6700.0
2015-05-01 11:35:00,120.22,120.22,120.04,120.1,5600.0,101.2144,101.2144,101.0629,101.1134,5600.0
2015-05-01 11:40:00,120.1,120.16,119.88,120.01,14900.0,101.1134,101.1639,100.9282,101.0376,14900.0
2015-05-01 11:45:00,119.97,120.04,119.9,119.97,9300.0,101.004,101.0629,100.945,101.004,9300.0
2015-05-01 11:50:00,119.95,120.13,119.91,120.1,7800.0,100.9871,101.1387,100.9534,101.1134,7800.0
2015-05-01 11:55:00,120.1,120.21,120.02,120.17,4700.0,101.1134,101.206,101.0461,101.1723,4700.0
2015-05-01 12:00:00,120.18,120.21,120.04,120.06,4600.0,101.1808,101.206,101.0629,101.0797,4600.0
2015-05-01 12:05:00,120.09,120.1,119.93,120.08,4600.0,101.105,101.1134,100.9703,101.0966,4600.0
2015-05-01 12:10:00,120.07,120.11,120.03,120.03,1700.0,101.0881,101.1218,101.0545,101.0545,1700.0
2015-05-01 12:15:00,120.08,120.22,120.07,120.22,4700.0,101.0966,101.2144,101.0881,101.2144,4700.0
2015-05-01 12:20:00,120.22,120.24,120.14,120.23,3600.0,101.2144,101.2313,101.1471,101.2229,3600.0
2015-05-01 12:25:00,120.22,120.27,120.15,120.27,4900.0,101.2144,101.2565,101.1555,101.2565,4900.0
2015-05-01 12:30:00,120.29,120.41,120.24,120.31,4400.0,101.2734,101.3744,101.2313,101.2902,4400.0
2015-05-01 12:35:00,120.26,120.27,120.23,120.25,2700.0,101.2481,101.2565,101.2229,101.2397,2700.0
2015-05-01 12:40:00,120.2,120.24,120.15,120.23,2500.0,101.1976,101.2313,101.1555,101.2229,2500.0
2015-05-01 12:45:00,120.24,120.28,120.2,120.22,2000.0,101.2313,101.2649,101.1976,101.2144,2000.0
2015-05-01 12:50:00,120.22,120.24,120.08,120.18,6800.0,101.2144,101.2313,101.0966,101.1808,6800.0
2015-05-01 12:55:00,120.14,120.22,120.07,120.22,9700.0,101.1471,101.2144,101.0881,101.2144,9700.0
2015-05-01 13:00:00,120.22,120.27,120.2,120.25,3200.0,101.2144,101.2565,101.1976,101.2397,3200.0
2015-05-01 13:05:00,120.24,120.24,120.16,120.2,4800.0,101.2313,101.2313,101.1639,101.1976,4800.0
2015-05-01 13:10:00,120.23,120.23,120.09,120.18,40200.0,101.2229,101.2229,101.105,101.1808,40200.0
2015-05-01 13:15:00,120.17,120.29,120.17,120.27,4700.0,101.1723,101.2734,101.1723,101.2565,4700.0
2015-05-01 13:20:00,120.3,120.34,120.25,120.34,8200.0,101.2818,101.3155,101.2397,101.3155,8200.0
2015-05-01 13:25:00,120.33,120.35,120.25,120.33,5800.0,101.307,101.3239,101.2397,101.307,5800.0
2015-05-01 13:30:00,120.35,120.39,120.31,120.31,3200.0,101.3239,101.3576,101.2902,101.2902,3200.0
2015-05-01 13:35:00,120.33,120.39,120.32,120.37,7100.0,101.307,101.3576,101.2986,101.3407,7100.0
2015-05-01 13:40:00,120.37,120.38,120.19,120.19,8600.0,101.3407,101.3491,101.1892,101.1892,8600.0
2015-05-01 13:45:00,120.2,120.34,120.18,120.32,4900.0,101.1976,101.3155,101.1808,101.2986,4900.0
2015-05-01 13:50:00,120.34,120.55,120.34,120.47,47300.0,101.3155,101.4923,101.3155,101.4249,47300.0
2015-05-01 13:55:00,120.46,120.47,120.24,120.25,11600.0,101.4165,101.4249,101.2313,101.2397,11600.0
2015-05-01 14:00:00,120.25,120.38,120.24,120.3,18600.0,101.2397,101.3491,101.2313,101.2818,18600.0
2015-05-01 14:05:00,120.3,120.31,120.2,120.26,71100.0,101.2818,101.2902,101.1976,101.2481,71100.0
2015-05-01 14:10:00,120.28,120.53,120.27,120.45,43000.0,101.2649,101.4754,101.2565,101.4081,43000.0
2015-05-01 14:15:00,120.46,120.53,120.41,120.43,2400.0,101.4165,101.4754,101.3744,101.3912,2400.0
2015-05-01 14:20:00,120.42,120.5,120.42,120.48,12200.0,101.3828,101.4502,101.3828,101.4333,12200.0
2015-05-01 14:25:00,120.49,120.68,120.48,120.68,7000.0,101.4418,101.6017,101.4333,101.6017,7000.0
2015-05-01 14:30:00,120.66,120.68,120.46,120.54,79900.0,101.5849,101.6017,101.4165,101.4838,79900.0
2015-05-01 14:35:00,120.55,120.56,120.34,120.47,13700.0,101.4923,101.5007,101.3155,101.4249,13700.0
2015-05-01 14:40:00,120.5,120.56,120.39,120.4,5500.0,101.4502,101.5007,101.3576,101.366,5500.0
2015-05-01 14:45:00,120.38,120.45,120.36,120.39,8200.0,101.3491,101.4081,101.3323,101.3576,8200.0
2015-05-01 14:50:00,120.39,120.47,120.3,120.46,22900.0,101.3576,101.4249,101.2818,101.4165,22900.0
2015-05-01 14:55:00,120.47,120.5,120.38,120.47,5000.0,101.4249,101.4502,101.3491,101.4249,5000.0
2015-05-01 15:00:00,120.5,120.54,120.29,120.38,44100.0,101.4502,101.4838,101.2734,101.3491,44100.0
2015-05-01 15:05:00,120.37,120.42,120.32,120.41,8100.0,101.3407,101.3828,101.2986,101.3744,8100.0
2015-05-01 15:10:00,120.41,120.47,120.37,120.45,11900.0,101.3744,101.4249,101.3407,101.4081,11900.0
2015-05-01 15:15:00,120.44,120.63,120.42,120.59,11900.0,101.3997,101.5596,101.3828,101.5259,11900.0
2015-05-01 15:20:00,120.58,120.58,120.46,120.47,11100.0,101.5175,101.5175,101.4165,101.4249,11100.0
2015-05-01 15:25:00,120.48,120.58,120.4,120.43,17800.0,101.4333,101.5175,101.366,101.3912,17800.0
2015-05-01 15:30:00,120.44,120.54,120.44,120.54,18300.0,101.3997,101.4838,101.3997,101.4838,18300.0
2015-05-01 15:35:00,120.58,120.62,120.54,120.58,15300.0,101.5175,101.5512,101.4838,101.5175,15300.0
2015-05-01 15:40:00,120.59,120.74,120.59,120.67,19800.0,101.5259,101.6522,101.5259,101.5933,19800.0
2015-05-01 15:45:00,120.66,120.77,120.55,120.76,34700.0,101.5849,101.6775,101.4923,101.6691,34700.0
2015-05-01 15:50:00,120.75,120.77,120.69,120.74,33200.0,101.6606,101.6775,101.6101,101.6522,33200.0
2015-05-01 15:55:00,120.74,120.75,120.66,120.69,46800.0,101.6522,101.6606,101.5849,101.6101,46800.0
2015-05-04 09:30:00,120.96,121.52,120.66,121.52,13300.0,101.8374,102.3089,101.5849,102.3089,13300.0
2015-05-04 09:35:00,121.2,121.79,121.06,121.06,9800.0,102.0395,102.5362,101.9216,101.9216,9800.0
2015-05-04 09:40:00,121.19,121.91,121.11,121.83,10700.0,102.0311,102.6373,101.9637,102.5699,10700.0
2015-05-04 09:45:00,121.98,121.99,121.4,121.5,17000.0,102.6962,102.7046,102.2079,102.2921,17000.0
2015-05-04 09:50:00,121.52,121.57,121.2,121.37,35100.0,102.3089,102.351,102.0395,102.1826,35100.0
2015-05-04 09:55:00,121.37,121.58,121.28,121.48,6800.0,102.1826,102.3594,102.1069,102.2752,6800.0
2015-05-04 10:00:00,121.56,121.56,121.24,121.34,9100.0,102.3426,102.3426,102.0732,102.1574,9100.0
2015-05-04 10:05:00,121.36,121.6,121.3,121.44,23200.0,102.1742,102.3763,102.1237,102.2416,23200.0
2015-05-04 10:10:00,121.47,121.54,121.3,121.35,13300.0,102.2668,102.3258,102.1237,102.1658,13300.0
2015-05-04 10:15:00,121.34,121.39,121.22,121.38,22000.0,102.1574,102.1995,102.0563,102.1911,22000.0
2015-05-04 10:20:00,121.37,121.38,121.25,121.25,7100.0,102.1826,102.1911,102.0816,102.0816,7100.0
2015-05-04 10:25:00,121.24,121.28,121.15,121.2,14100.0,102.0732,102.1069,101.9974,102.0395,14100.0
2015-05-04 10:30:00,121.25,121.37,121.25,121.33,6700.0,102.0816,102.1826,102.0816,102.149,6700.0
2015-05-04 10:35:00,121.33,121.4,121.2,121.22,11000.0,102.149,102.2079,102.0395,102.0563,11000.0
2015-05-04 10:40:00,121.2,121.38,121.12,121.33,36600.0,102.0395,102.1911,101.9722,102.149,36600.0
2015-05-04 10:45:00,121.32,121.32,121.13,121.3,8800.0,102.1405,102.1405,101.9806,102.1237,8800.0
2015-05-04 10:50:00,121.28,121.41,121.23,121.26,115700.0,102.1069,102.2163,102.0648,102.09,115700.0
2015-05-04 10:55:00,121.22,121.27,121.07,121.18,20400.0,102.0563,102.0984,101.9301,102.0227,20400.0
2015-05-04 11:00:00,121.23,121.25,121.07,121.11,32700.0,102.0648,102.0816,101.9301,101.9637,32700.0
2015-05-04 11:05:00,121.1,121.43,121.09,121.34,14600.0,101.9553,102.2331,101.9469,102.1574,14600.0
2015-05-04 11:10:00,121.34,121.49,121.31,121.46,11800.0,102.1574,102.2837,102.1321,102.2584,11800.0
2015-05-04 11:15:00,121.45,121.47,121.4,121.42,7700.0,102.25,102.2668,102.2079,102.2247,7700.0
2015-05-04 11:20:00,121.43,121.54,121.41,121.5,8700.0,102.2331,102.3258,102.2163,102.2921,8700.0
2015-05-04 11:25:00,121.5,121.55,121.43,121.51,7100.0,102.2921,102.3342,102.2331,102.3005,7100.0
2015-05-04 11:30:00,121.54,121.54,121.43,121.48,6000.0,102.3258,102.3258,102.2331,102.2752,6000.0
2015-05-04 11:35:00,121.48,121.5,121.41,121.45,7200.0,102.2752,102.2921,102.2163,102.25,7200.0
2015-05-04 11:40:00,121.43,121.44,121.33,121.4,4700.0,102.2331,102.2416,102.149,102.2079,4700.0
2015-05-04 11:45:00,121.39,121.39,121.26,121.34,3000.0,102.1995,102.1995,102.09,102.1574,3000.0
2015-05-04 11:50:00,121.34,121.4,121.21,121.29,5600.0,102.1574,102.2079,102.0479,102.1153,5600.0
2015-05-04 11:55:00,121.33,121.46,121.32,121.46,7500.0,102.149,102.2584,102.1405,102.2584,7500.0
2015-05-04 12:00:00,121.48,121.65,121.44,121.51,27900.0,102.2752,102.4184,102.2416,102.3005,27900.0
2015-05-04 12:05:00,121.48,121.48,121.4,121.46,1800.0,102.2752,102.2752,102.2079,102.2584,1800.0
2015-05-04 12:10:00,121.46,121.5,121.3,121.39,10400.0,102.2584,102.2921,102.1237,102.1995,10400.0
2015-05-04 12:15:00,121.4,121.5,121.39,121.41,4900.0,102.2079,102.2921,102.1995,102.2163,4900.0
2015-05-04 12:20:00,121.42,121.42,121.3,121.4,4400.0,102.2247,102.2247,102.1237,102.2079,4400.0
2015-05-04 12:25:00,121.4,121.47,121.37,121.44,6200.0,102.2079,102.2668,102.1826,102.2416,6200.0
2015-05-04 12:30:00,121.46,121.54,121.36,121.39,8700.0,102.2584,102.3258,102.1742,102.1995,8700.0
2015-05-04 12:35:00,121.4,121.42,121.29,121.38,15400.0,102.2079,102.2247,102.1153,102.1911,15400.0
2015-05-04 12:40:00,121.37,121.37,121.26,121.26,7500.0,102.1826,102.1826,102.09,102.09,7500.0
2015-05-04 12:45:00,121.24,121.38,121.24,121.38,12400.0,102.0732,102.1911,102.0732,102.1911,12400.0
2015-05-04 12:50:00,121.35,121.45,121.34,121.44,10200.0,102.1658,102.25,102.1574,102.2416,10200.0
2015-05-04 12:55:00,121.41,121.47,121.39,121.39,7000.0,102.2163,102.2668,102.1995,102.1995,7000.0
2015-05-04 13:00:00,121.4,121.46,121.33,121.46,6100.0,102.2079,102.2584,102.149,102.2584,6100.0
2015-05-04 13:05:00,121.42,121.49,121.38,121.49,43800.0,102.2247,102.2837,102.1911,102.2837,43800.0
2015-05-04 13:10:00,121.47,121.57,121.45,121.55,6900.0,102.2668,102.351,102.25,102.3342,6900.0
2015-05-04 13:15:00,121.52,121.52,121.41,121.45,4800.0,102.3089,102.3089,102.2163,102.25,4800.0
2015-05-04 13:20:00,121.46,121.49,121.35,121.4,8500.0,102.2584,102.2837,102.1658,102.2079,8500.0
2015-05-04 13:25:00,121.42,121.48,121.36,121.43,6000.0,102.2247,102.2752,102.1742,102.2331,6000.0
2015-05-04 13:30:00,121.42,121.45,121.34,121.35,5800.0,102.2247,102.25,102.1574,102.1658,5800.0
2015-05-04 13:35:00,121.38,121.41,121.32,121.38,5600.0,102.1911,102.2163,102.1405,102.1911,5600.0
2015-05-04 13:40:00,121.36,121.5,121.36,121.48,6600.0,102.1742,102.2921,102.1742,102.2752,6600.0
2015-05-04 13:45:00,121.48,121.55,121.44,121.5,3700.0,102.2752,102.3342,102.2416,102.2921,3700.0
2015-05-04 13:50:00,121.53,121.59,121.5,121.53,4900.0,102.3173,102.3679,102.2921,102.3173,4900.0
2015-05-04 13:55:00,121.53,121.59,121.44,121.58,10200.0,102.3173,102.3679,102.2416,102.3594,10200.0
2015-05-04 14:00:00,121.59,121.74,121.59,121.66,11000.0,102.3679,102.4941,102.3679,102.4268,11000.0
2015-05-04 14:05:00,121.66,121.74,121.58,121.74,3900.0,102.4268,102.4941,102.3594,102.4941,3900.0
2015-05-04 14:10:00,121.73,121.78,121.58,121.58,6200.0,102.4857,102.5278,102.3594,102.3594,6200.0
2015-05-04 14:15:00,121.56,121.79,121.56,121.79,9000.0,102.3426,102.5362,102.3426,102.5362,9000.0
2015-05-04 14:20:00,121.82,121.86,121.76,121.81,8500.0,102.5615,102.5952,102.511,102.5531,8500.0
2015-05-04 14:25:00,121.79,121.82,121.77,121.8,8300.0,102.5362,102.5615,102.5194,102.5447,8300.0
2015-05-04 14:30:00,121.81,121.87,121.78,121.78,6100.0,102.5531,102.6036,102.5278,102.5278,6100.0
2015-05-04 14:35:00,121.79,121.83,121.7,121.81,6200.0,102.5362,102.5699,102.4605,102.5531,6200.0
2015-05-04 14:40:00,121.79,121.82,121.66,121.69,5800.0,102.5362,102.5615,102.4268,102.452,5800.0
2015-05-04 14:45:00,121.68,121.72,121.59,121.72,7600.0,102.4436,102.4773,102.3679,102.4773,7600.0
2015-05-04 14:50:00,121.75,121.75,121.68,121.7,9100.0,102.5026,102.5026,102.4436,102.4605,9100.0
2015-05-04 14:55:00,121.71,121.79,121.67,121.75,9400.0,102.4689,102.5362,102.4352,102.5026,9400.0
2015-05-04 15:00:00,121.74,121.85,121.73,121.83,15400.0,102.4941,102.5867,102.4857,102.5699,15400.0
2015-05-04 15:05:00,121.79,121.81,121.72,121.75,8500.0,102.5362,102.5531,102.4773,102.5026,8500.0
2015-05-04 15:10:00,121.73,121.75,121.68,121.68,8000.0,102.4857,102.5026,102.4436,102.4436,8000.0
2015-05-04 15:15:00,121.67,121.74,121.62,121.71,10200.0,102.4352,102.4941,102.3931,102.4689,10200.0
2015-05-04 15:20:00,121.71,121.77,121.69,121.7,9500.0,102.4689,102.5194,102.452,102.4605,9500.0
2015-05-04 15:25:00,121.7,121.75,121.69,121.7,8800.0,102.4605,102.5026,102.452,102.4605,8800.0
2015-05-04 15:30:00,121.7,121.7,121.55,121.59,12800.0,102.4605,102.4605,102.3342,102.3679,12800.0
2015-05-04 15:35:00,121.6,121.65,121.53,121.6,13800.0,102.3763,102.4184,102.3173,102.3763,13800.0
2015-05-04 15:40:00,121.62,121.67,121.56,121.59,12000.0,102.3931,102.4352,102.3426,102.3679,12000.0
2015-05-04 15:45:00,121.6,121.67,121.56,121.61,17400.0,102.3763,102.4352,102.3426,102.3847,17400.0
2015-05-04 15:50:00,121.63,121.67,121.57,121.62,24600.0,102.4015,102.4352,102.351,102.3931,24600.0
2015-05-04 15:55:00,121.62,121.7,121.6,121.64,42800.0,102.3931,102.4605,102.3763,102.4099,42800.0
2015-05-05 09:30:00,121.98,123.47,121.61,123.47,114600.0,102.6962,103.9506,102.3847,103.9506,114600.0
2015-05-05 09:35:00,123.48,123.92,123.3,123.79,57200.0,103.9591,104.3295,103.8075,104.2201,57200.0
2015-05-05 09:40:00,123.65,124.1,123.45,123.52,53200.0,104.1022,104.481,103.9338,103.9927,53200.0
2015-05-05 09:45:00,123.44,123.76,123.1,123.39,42800.0,103.9254,104.1948,103.6391,103.8833,42800.0
2015-05-05 09:50:00,123.37,123.37,122.99,123.12,83300.0,103.8665,103.8665,103.5465,103.656,83300.0
2015-05-05 09:55:00,123.19,123.41,122.91,122.91,48300.0,103.7149,103.9001,103.4792,103.4792,48300.0
2015-05-05 10:00:00,123.01,123.07,122.68,122.68,37200.0,103.5634,103.6139,103.2855,103.2855,37200.0
2015-05-05 10:05:00,122.72,122.96,122.64,122.92,29100.0,103.3192,103.5213,103.2519,103.4876,29100.0
2015-05-05 10:10:00,122.92,123.16,122.76,122.94,20900.0,103.4876,103.6897,103.3529,103.5044,20900.0
2015-05-05 10:15:00,122.96,123.07,122.91,123.0,16400.0,103.5213,103.6139,103.4792,103.5549,16400.0
2015-05-05 10:20:00,123.0,123.41,122.92,123.31,35400.0,103.5549,103.9001,103.4876,103.8159,35400.0
2015-05-05 10:25:00,123.27,123.29,123.13,123.13,13200.0,103.7823,103.7991,103.6644,103.6644,13200.0
2015-05-05 10:30:00,123.15,123.27,123.07,123.15,16100.0,103.6812,103.7823,103.6139,103.6812,16100.0
2015-05-05 10:35:00,123.13,123.35,123.08,123.24,28500.0,103.6644,103.8496,103.6223,103.757,28500.0
2015-05-05 10:40:00,123.19,123.33,123.15,123.31,31300.0,103.7149,103.8328,103.6812,103.8159,31300.0
2015-05-05 10:45:00,123.34,123.5,123.33,123.45,48600.0,103.8412,103.9759,103.8328,103.9338,48600.0
2015-05-05 10:50:00,123.44,123.64,123.41,123.44,22600.0,103.9254,104.0938,103.9001,103.9254,22600.0
2015-05-05 10:55:00,123.49,123.62,123.49,123.53,11000.0,103.9675,104.0769,103.9675,104.0012,11000.0
2015-05-05 11:00:00,123.47,123.59,123.22,123.22,27300.0,103.9506,104.0517,103.7402,103.7402,27300.0
2015-05-05 11:05:00,123.25,123.25,122.92,123.04,11900.0,103.7654,103.7654,103.4876,103.5886,11900.0
2015-05-05 11:10:00,123.0,123.14,122.96,123.1,127200.0,103.5549,103.6728,103.5213,103.6391,127200.0
2015-05-05 11:15:00,123.09,123.12,122.98,123.02,25400.0,103.6307,103.656,103.5381,103.5718,25400.0
2015-05-05 11:20:00,123.05,123.05,122.83,122.95,31100.0,103.597,103.597,103.4118,103.5128,31100.0
2015-05-05 11:25:00,122.95,122.99,122.85,122.89,46200.0,103.5128,103.5465,103.4287,103.4623,46200.0
2015-05-05 11:30:00,122.88,122.95,122.8,122.94,29300.0,103.4539,103.5128,103.3866,103.5044,29300.0
2015-05-05 11:35:00,122.95,122.95,122.83,122.88,15200.0,103.5128,103.5128,103.4118,103.4539,15200.0
2015-05-05 11:40:00,122.88,123.07,122.88,123.0,26300.0,103.4539,103.6139,103.4539,103.5549,26300.0
2015-05-05 11:45:00,122.99,123.19,122.98,123.15,13000.0,103.5465,103.7149,103.5381,103.6812,13000.0
2015-05-05 11:50:00,123.12,123.41,123.12,123.21,16400.0,103.656,103.9001,103.656,103.7317,16400.0
2015-05-05 11:55:00,123.21,123.38,123.15,123.38,17000.0,103.7317,103.8749,103.6812,103.8749,17000.0
2015-05-05 12:00:00,123.38,123.53,123.31,123.32,17000.0,103.8749,104.0012,103.8159,103.8244,17000.0
2015-05-05 12:05:00,123.3,123.32,123.18,123.32,6600.0,103.8075,103.8244,103.7065,103.8244,6600.0
2015-05-05 12:10:00,123.3,123.4,123.27,123.36,12600.0,103.8075,103.8917,103.7823,103.858,12600.0
2015-05-05 12:15:00,123.35,123.41,123.3,123.38,6300.0,103.8496,103.9001,103.8075,103.8749,6300.0
2015-05-05 12:20:00,123.41,123.49,123.4,123.4,7700.0,103.9001,103.9675,103.8917,103.8917,7700.0
2015-05-05 12:25:00,123.42,123.59,123.41,123.52,17500.0,103.9085,104.0517,103.9001,103.9927,17500.0
2015-05-05 12:30:00,123.56,123.61,123.52,123.55,8400.0,104.0264,104.0685,103.9927,104.018,8400.0
2015-05-05 12:35:00,123.53,123.57,123.51,123.54,18600.0,104.0012,104.0348,103.9843,104.0096,18600.0
2015-05-05 12:40:00,123.53,123.56,123.41,123.49,8300.0,104.0012,104.0264,103.9001,103.9675,8300.0
2015-05-05 12:45:00,123.53,123.56,123.45,123.51,6600.0,104.0012,104.0264,103.9338,103.9843,6600.0
2015-05-05 12:50:00,123.48,123.51,123.38,123.41,11900.0,103.9591,103.9843,103.8749,103.9001,11900.0
2015-05-05 12:55:00,123.4,123.4,123.33,123.34,25100.0,103.8917,103.8917,103.8328,103.8412,25100.0
2015-05-05 13:00:00,123.36,123.36,123.19,123.22,11300.0,103.858,103.858,103.7149,103.7402,11300.0
2015-05-05 13:05:00,123.2,123.21,123.1,123.1,9900.0,103.7233,103.7317,103.6391,103.6391,9900.0
2015-05-05 13:10:00,123.1,123.12,122.69,122.69,18800.0,103.6391,103.656,103.294,103.294,18800.0
2015-05-05 13:15:00,122.69,122.73,122.4,122.43,29500.0,103.294,103.3276,103.0498,103.0751,29500.0
2015-05-05 13:20:00,122.44,122.44,122.27,122.36,33700.0,103.0835,103.0835,102.9404,103.0161,33700.0
2015-05-05 13:25:00,122.37,122.44,122.3,122.42,21800.0,103.0245,103.0835,102.9656,103.0666,21800.0
2015-05-05 13:30:00,122.43,122.53,122.37,122.37,41000.0,103.0751,103.1592,103.0245,103.0245,41000.0
2015-05-05 13:35:00,122.37,122.66,122.36,122.66,59100.0,103.0245,103.2687,103.0161,103.2687,59100.0
2015-05-05 13:40:00,122.63,122.63,122.54,122.55,11800.0,103.2434,103.2434,103.1677,103.1761,11800.0
2015-05-05 13:45:00,122.58,122.66,122.54,122.62,12200.0,103.2013,103.2687,103.1677,103.235,12200.0
2015-05-05 13:50:00,122.65,122.72,122.49,122.53,8400.0,103.2603,103.3192,103.1256,103.1592,8400.0
2015-05-05 13:55:00,122.54,122.64,122.49,122.57,9300.0,103.1677,103.2519,103.1256,103.1929,9300.0
2015-05-05 14:00:00,122.56,122.57,122.39,122.39,13400.0,103.1845,103.1929,103.0414,103.0414,13400.0
2015-05-05 14:05:00,122.37,122.45,122.34,122.34,35100.0,103.0245,103.0919,102.9993,102.9993,35100.0
2015-05-05 14:10:00,122.38,122.4,122.14,122.36,37800.0,103.033,103.0498,102.8309,103.0161,37800.0
2015-05-05 14:15:00,122.34,122.74,122.34,122.73,132200.0,102.9993,103.336,102.9993,103.3276,132200.0
2015-05-05 14:20:00,122.71,122.8,122.67,122.76,20600.0,103.3108,103.3866,103.2771,103.3529,20600.0
2015-05-05 14:25:00,122.76,122.76,122.45,122.48,11200.0,103.3529,103.3529,103.0919,103.1172,11200.0
2015-05-05 14:30:00,122.5,122.6,122.42,122.6,14500.0,103.134,103.2182,103.0666,103.2182,14500.0
2015-05-05 14:35:00,122.57,122.57,122.4,122.4,12400.0,103.1929,103.1929,103.0498,103.0498,12400.0
2015-05-05 14:40:00,122.4,122.4,122.18,122.2,16100.0,103.0498,103.0498,102.8646,102.8814,16100.0
2015-05-05 14:45:00,122.19,122.25,122.1,122.15,38400.0,102.873,102.9235,102.7972,102.8393,38400.0
2015-05-05 14:50:00,122.17,122.17,122.04,122.11,12200.0,102.8562,102.8562,102.7467,102.8056,12200.0
2015-05-05 14:55:00,122.09,122.1,122.01,122.03,21700.0,102.7888,102.7972,102.7215,102.7383,21700.0
2015-05-05 15:00:00,122.02,122.05,121.92,121.96,23700.0,102.7299,102.7551,102.6457,102.6794,23700.0
2015-05-05 15:05:00,121.98,122.02,121.92,121.93,26900.0,102.6962,102.7299,102.6457,102.6541,26900.0
2015-05-05 15:10:00,121.92,122.13,121.89,122.11,34600.0,102.6457,102.8225,102.6204,102.8056,34600.0
2015-05-05 15:15:00,122.1,122.1,121.94,121.94,27900.0,102.7972,102.7972,102.6625,102.6625,27900.0
2015-05-05 15:20:00,121.95,122.11,121.88,122.11,30400.0,102.6709,102.8056,102.612,102.8056,30400.0
2015-05-05 15:25:00,122.11,122.31,122.11,122.28,23000.0,102.8056,102.974,102.8056,102.9488,23000.0
2015-05-05 15:30:00,122.29,122.34,122.22,122.3,30300.0,102.9572,102.9993,102.8983,102.9656,30300.0
2015-05-05 15:35:00,122.3,122.51,122.24,122.47,46000.0,102.9656,103.1424,102.9151,103.1087,46000.0
2015-05-05 15:40:00,122.45,122.47,122.28,122.3,35700.0,103.0919,103.1087,102.9488,102.9656,35700.0
2015-05-05 15:45:00,122.32,122.39,122.31,122.35,64600.0,102.9824,103.0414,102.974,103.0077,64600.0
2015-05-05 15:50:00,122.35,122.35,122.24,122.27,44300.0,103.0077,103.0077,102.9151,102.9404,44300.0
2015-05-05 15:55:00,122.28,122.35,122.19,122.26,87000.0,102.9488,103.0077,102.873,102.9319,87000.0
2015-05-06 09:30:00,121.65,121.9,121.57,121.82,21500.0,102.9514,103.1629,102.8837,103.0952,21500.0
2015-05-06 09:35:00,121.82,121.93,121.38,121.5,72800.0,103.0952,103.1883,102.7229,102.8244,72800.0
2015-05-06 09:40:00,121.39,121.48,120.76,120.82,12600.0,102.7313,102.8075,102.1982,102.2489,12600.0
2015-05-06 09:45:00,120.82,121.64,120.82,121.28,36200.0,102.2489,102.9429,102.2489,102.6382,36200.0
2015-05-06 09:50:00,121.32,121.4,120.72,120.72,16800.0,102.6721,102.7398,102.1643,102.1643,16800.0
2015-05-06 09:55:00,120.72,121.05,120.72,121.05,6700.0,102.1643,102.4436,102.1643,102.4436,6700.0
2015-05-06 10:00:00,121.11,121.27,121.07,121.16,9300.0,102.4944,102.6298,102.4605,102.5367,9300.0
2015-05-06 10:05:00,121.2,121.23,120.88,120.93,34400.0,102.5705,102.5959,102.2997,102.342,34400.0
2015-05-06 10:10:00,120.89,121.12,120.86,121.12,27200.0,102.3082,102.5028,102.2828,102.5028,27200.0
2015-05-06 10:15:00,121.09,121.16,120.92,121.03,10600.0,102.4774,102.5367,102.3336,102.4267,10600.0
2015-05-06 10:20:00,121.03,121.17,120.96,121.05,18700.0,102.4267,102.5451,102.3674,102.4436,18700.0
2015-05-06 10:25:00,121.0,121.17,120.97,121.17,14600.0,102.4013,102.5451,102.3759,102.5451,14600.0
2015-05-06 10:30:00,121.17,121.24,121.09,121.09,8400.0,102.5451,102.6044,102.4774,102.4774,8400.0
2015-05-06 10:35:00,121.05,121.16,121.03,121.13,33300.0,102.4436,102.5367,102.4267,102.5113,33300.0
2015-05-06 10:40:00,121.19,121.47,121.19,121.47,26900.0,102.5621,102.799,102.5621,102.799,26900.0
2015-05-06 10:45:00,121.45,121.69,121.41,121.66,19400.0,102.7821,102.9852,102.7482,102.9598,19400.0
2015-05-06 10:50:00,121.7,121.76,121.68,121.76,6000.0,102.9937,103.0444,102.9767,103.0444,6000.0
2015-05-06 10:55:00,121.71,121.71,121.59,121.65,22500.0,103.0021,103.0021,102.9006,102.9514,22500.0
2015-05-06 11:00:00,121.68,121.71,121.52,121.53,15600.0,102.9767,103.0021,102.8413,102.8498,15600.0
2015-05-06 11:05:00,121.58,121.58,121.31,121.34,5300.0,102.8921,102.8921,102.6636,102.689,5300.0
2015-05-06 11:10:00,121.31,121.32,121.0,121.06,20800.0,102.6636,102.6721,102.4013,102.452,20800.0
2015-05-06 11:15:00,121.03,121.07,120.99,121.01,3000.0,102.4267,102.4605,102.3928,102.4097,3000.0
2015-05-06 11:20:00,120.98,121.04,120.96,120.97,9000.0,102.3843,102.4351,102.3674,102.3759,9000.0
2015-05-06 11:25:00,121.0,121.06,120.95,120.99,6000.0,102.4013,102.452,102.359,102.3928,6000.0
2015-05-06 11:30:00,121.0,121.03,120.9,120.94,7700.0,102.4013,102.4267,102.3166,102.3505,7700.0
2015-05-06 11:35:00,120.97,120.97,120.81,120.84,46400.0,102.3759,102.3759,102.2405,102.2659,46400.0
2015-05-06 11:40:00,120.87,121.24,120.87,121.23,5600.0,102.2912,102.6044,102.2912,102.5959,5600.0
2015-05-06 11:45:00,121.24,121.39,121.22,121.38,7100.0,102.6044,102.7313,102.5874,102.7229,7100.0
2015-05-06 11:50:00,121.37,121.37,121.26,121.29,3700.0,102.7144,102.7144,102.6213,102.6467,3700.0
2015-05-06 11:55:00,121.29,121.41,121.27,121.34,5700.0,102.6467,102.7482,102.6298,102.689,5700.0
2015-05-06 12:00:00,121.32,121.32,121.19,121.19,5200.0,102.6721,102.6721,102.5621,102.5621,5200.0
2015-05-06 12:05:00,121.18,121.18,121.03,121.04,3800.0,102.5536,102.5536,102.4267,102.4351,3800.0
2015-05-06 12:10:00,121.03,121.06,121.0,121.01,6600.0,102.4267,102.452,102.4013,102.4097,6600.0
2015-05-06 12:15:00,121.03,121.07,120.99,121.02,3100.0,102.4267,102.4605,102.3928,102.4182,3100.0
2015-05-06 12:20:00,121.05,121.12,121.04,121.12,5000.0,102.4436,102.5028,102.4351,102.5028,5000.0
2015-05-06 12:25:00,121.15,121.21,121.05,121.1,5100.0,102.5282,102.579,102.4436,102.4859,5100.0
2015-05-06 12:30:00,121.05,121.26,121.05,121.24,6500.0,102.4436,102.6213,102.4436,102.6044,6500.0
2015-05-06 12:35:00,121.26,121.54,121.26,121.47,15200.0,102.6213,102.8583,102.6213,102.799,15200.0
2015-05-06 12:40:00,121.42,121.43,121.26,121.26,3400.0,102.7567,102.7652,102.6213,102.6213,3400.0
2015-05-06 12:45:00,121.28,121.38,121.27,121.38,2800.0,102.6382,102.7229,102.6298,102.7229,2800.0
2015-05-06 12:50:00,121.4,121.4,121.12,121.12,5700.0,102.7398,102.7398,102.5028,102.5028,5700.0
2015-05-06 12:55:00,121.17,121.26,121.12,121.12,6700.0,102.5451,102.6213,102.5028,102.5028,6700.0
2015-05-06 13:00:00,121.07,121.08,120.95,120.95,5900.0,102.4605,102.469,102.359,102.359,5900.0
2015-05-06 13:05:00,121.0,121.05,120.94,121.0,10900.0,102.4013,102.4436,102.3505,102.4013,10900.0
2015-05-06 13:10:00,121.02,121.1,120.99,121.1,6400.0,102.4182,102.4859,102.3928,102.4859,6400.0
2015-05-06 13:15:00,121.09,121.22,121.07,121.2,11000.0,102.4774,102.5874,102.4605,102.5705,11000.0
2015-05-06 13:20:00,121.2,121.25,121.11,121.11,2600.0,102.5705,102.6128,102.4944,102.4944,2600.0
2015-05-06 13:25:00,121.14,121.14,121.09,121.13,5500.0,102.5197,102.5197,102.4774,102.5113,5500.0
2015-05-06 13:30:00,121.1,121.11,120.93,121.0,7200.0,102.4859,102.4944,102.342,102.4013,7200.0
2015-05-06 13:35:00,120.99,121.04,120.94,121.04,8100.0,102.3928,102.4351,102.3505,102.4351,8100.0
2015-05-06 13:40:00,121.03,121.1,120.96,121.01,6300.0,102.4267,102.4859,102.3674,102.4097,6300.0
2015-05-06 13:45:00,120.98,121.03,120.95,121.01,15700.0,102.3843,102.4267,102.359,102.4097,15700.0
2015-05-06 13:50:00,121.01,121.04,120.92,121.02,15000.0,102.4097,102.4351,102.3336,102.4182,15000.0
2015-05-06 13:55:00,121.03,121.09,121.0,121.04,4900.0,102.4267,102.4774,102.4013,102.4351,4900.0
2015-05-06 14:00:00,121.05,121.07,120.96,121.0,9300.0,102.4436,102.4605,102.3674,102.4013,9300.0
2015-05-06 14:05:00,121.0,121.0,120.85,120.92,19000.0,102.4013,102.4013,102.2743,102.3336,19000.0
2015-05-06 14:10:00,120.92,120.93,120.82,120.85,6200.0,102.3336,102.342,102.2489,102.2743,6200.0
2015-05-06 14:15:00,120.82,121.03,120.81,120.98,17200.0,102.2489,102.4267,102.2405,102.3843,17200.0
2015-05-06 14:20:00,120.99,121.01,120.76,120.78,5700.0,102.3928,102.4097,102.1982,102.2151,5700.0
2015-05-06 14:25:00,120.8,121.02,120.73,120.91,43500.0,102.232,102.4182,102.1728,102.3251,43500.0
2015-05-06 14:30:00,120.92,120.96,120.65,120.69,5800.0,102.3336,102.3674,102.1051,102.1389,5800.0
2015-05-06 14:35:00,120.71,120.71,120.54,120.57,10400.0,102.1558,102.1558,102.012,102.0374,10400.0
2015-05-06 14:40:00,120.55,120.55,120.38,120.39,4900.0,102.0204,102.0204,101.8766,101.885,4900.0
2015-05-06 14:45:00,120.38,120.63,120.36,120.57,22900.0,101.8766,102.0881,101.8596,102.0374,22900.0
2015-05-06 14:50:00,120.55,120.79,120.55,120.74,32800.0,102.0204,102.2235,102.0204,102.1812,32800.0
2015-05-06 14:55:00,120.76,120.88,120.72,120.85,5100.0,102.1982,102.2997,102.1643,102.2743,5100.0
2015-05-06 15:00:00,120.83,120.88,120.73,120.74,9400.0,102.2574,102.2997,102.1728,102.1812,9400.0
2015-05-06 15:05:00,120.75,120.77,120.69,120.76,6400.0,102.1897,102.2066,102.1389,102.1982,6400.0
2015-05-06 15:10:00,120.75,120.75,120.64,120.67,11800.0,102.1897,102.1897,102.0966,102.122,11800.0
2015-05-06 15:15:00,120.67,120.7,120.55,120.58,14100.0,102.122,102.1474,102.0204,102.0458,14100.0
2015-05-06 15:20:00,120.59,120.72,120.53,120.71,19500.0,102.0543,102.1643,102.0035,102.1558,19500.0
2015-05-06 15:25:00,120.7,120.9,120.7,120.9,13000.0,102.1474,102.3166,102.1474,102.3166,13000.0
2015-05-06 15:30:00,120.9,120.9,120.67,120.67,15300.0,102.3166,102.3166,102.122,102.122,15300.0
2015-05-06 15:35:00,120.66,120.9,120.64,120.87,22900.0,102.1135,102.3166,102.0966,102.2912,22900.0
2015-05-06 15:40:00,120.85,120.85,120.65,120.66,19200.0,102.2743,102.2743,102.1051,102.1135,19200.0
2015-05-06 15:45:00,120.65,120.82,120.63,120.82,35800.0,102.1051,102.2489,102.0881,102.2489,35800.0
2015-05-06 15:50:00,120.81,120.83,120.67,120.78,37600.0,102.2405,102.2574,102.122,102.2151,37600.0
2015-05-06 15:55:00,120.79,121.1,120.78,121.1,51100.0,102.2235,102.4859,102.2151,102.4859,51100.0
2015-05-07 09:30:00,121.02,121.36,120.57,120.62,16900.0,102.4182,102.7059,102.0374,102.0797,16900.0
2015-05-07 09:35:00,120.88,121.11,120.34,120.78,5300.0,102.2997,102.4944,101.8427,102.2151,5300.0
2015-05-07 09:40:00,120.75,120.99,120.58,120.65,8000.0,102.1897,102.3928,102.0458,102.1051,8000.0
2015-05-07 09:45:00,120.7,121.06,120.67,120.98,12800.0,102.1474,102.452,102.122,102.3843,12800.0
2015-05-07 09:50:00,120.98,120.98,120.52,120.76,10000.0,102.3843,102.3843,101.995,102.1982,10000.0
2015-05-07 09:55:00,120.74,120.74,120.54,120.64,10600.0,102.1812,102.1812,102.012,102.0966,10600.0
2015-05-07 10:00:00,120.56,120.88,120.56,120.8,3800.0,102.0289,102.2997,102.0289,102.232,3800.0
2015-05-07 10:05:00,120.79,121.03,120.68,120.83,3300.0,102.2235,102.4267,102.1305,102.2574,3300.0
2015-05-07 10:10:00,120.78,120.96,120.74,120.92,9600.0,102.2151,102.3674,102.1812,102.3336,9600.0
2015-05-07 10:15:00,120.89,120.95,120.79,120.82,3100.0,102.3082,102.359,102.2235,102.2489,3100.0
2015-05-07 10:20:00,120.81,120.85,120.67,120.67,6600.0,102.2405,102.2743,102.122,102.122,6600.0
2015-05-07 10:25:00,120.7,120.8,120.44,120.53,6500.0,102.1474,102.232,101.9273,102.0035,6500.0
2015-05-07 10:30:00,120.51,120.56,120.39,120.48,9500.0,101.9866,102.0289,101.885,101.9612,9500.0
2015-05-07 10:35:00,120.51,120.6,120.38,120.56,5300.0,101.9866,102.0627,101.8766,102.0289,5300.0
2015-05-07 10:40:00,120.61,120.67,120.53,120.57,7000.0,102.0712,102.122,102.0035,102.0374,7000.0
2015-05-07 10:45:00,120.63,120.82,120.63,120.75,18400.0,102.0881,102.2489,102.0881,102.1897,18400.0
2015-05-07 10:50:00,120.75,120.96,120.75,120.87,2600.0,102.1897,102.3674,102.1897,102.2912,2600.0
2015-05-07 10:55:00,120.86,120.97,120.84,120.95,6400.0,102.2828,102.3759,102.2659,102.359,6400.0
2015-05-07 11:00:00,120.91,120.94,120.85,120.94,51200.0,102.3251,102.3505,102.2743,102.3505,51200.0
2015-05-07 11:05:00,120.96,121.0,120.88,120.96,8800.0,102.3674,102.4013,102.2997,102.3674,8800.0
2015-05-07 11:10:00,120.95,121.15,120.93,121.1,6700.0,102.359,102.5282,102.342,102.4859,6700.0
2015-05-07 11:15:00,121.08,121.2,121.05,121.16,3400.0,102.469,102.5705,102.4436,102.5367,3400.0
2015-05-07 11:20:00,121.18,121.35,121.11,121.35,4600.0,102.5536,102.6975,102.4944,102.6975,4600.0
2015-05-07 11:25:00,121.4,121.45,121.2,121.2,8400.0,102.7398,102.7821,102.5705,102.5705,8400.0
2015-05-07 11:30:00,121.24,121.24,121.05,121.08,6800.0,102.6044,102.6044,102.4436,102.469,6800.0
2015-05-07 11:35:00,121.12,121.12,121.03,121.07,12300.0,102.5028,102.5028,102.4267,102.4605,12300.0
2015-05-07 11:40:00,121.1,121.24,121.1,121.16,9600.0,102.4859,102.6044,102.4859,102.5367,9600.0
2015-05-07 11:45:00,121.13,121.13,121.03,121.05,31800.0,102.5113,102.5113,102.4267,102.4436,31800.0
2015-05-07 11:50:00,121.05,121.05,120.96,120.98,4900.0,102.4436,102.4436,102.3674,102.3843,4900.0
2015-05-07 11:55:00,120.94,120.94,120.8,120.82,2300.0,102.3505,102.3505,102.232,102.2489,2300.0
2015-05-07 12:00:00,120.79,120.9,120.79,120.84,6200.0,102.2235,102.3166,102.2235,102.2659,6200.0
2015-05-07 12:05:00,120.89,120.89,120.79,120.79,2500.0,102.3082,102.3082,102.2235,102.2235,2500.0
2015-05-07 12:10:00,120.8,121.03,120.76,120.99,9800.0,102.232,102.4267,102.1982,102.3928,9800.0
2015-05-07 12:15:00,121.0,121.23,120.99,121.23,4200.0,102.4013,102.5959,102.3928,102.5959,4200.0
2015-05-07 12:20:00,121.24,121.33,121.23,121.28,3300.0,102.6044,102.6805,102.5959,102.6382,3300.0
2015-05-07 12:25:00,121.28,121.28,121.06,121.06,10800.0,102.6382,102.6382,102.452,102.452,10800.0
2015-05-07 12:30:00,121.13,121.18,121.1,121.13,2800.0,102.5113,102.5536,102.4859,102.5113,2800.0
2015-05-07 12:35:00,121.09,121.16,121.02,121.06,10600.0,102.4774,102.5367,102.4182,102.452,10600.0
2015-05-07 12:40:00,121.09,121.22,121.08,121.08,7300.0,102.4774,102.5874,102.469,102.469,7300.0
2015-05-07 12:45:00,121.03,121.05,120.94,120.99,7100.0,102.4267,102.4436,102.3505,102.3928,7100.0
2015-05-07 12:50:00,121.0,121.04,120.97,120.97,4800.0,102.4013,102.4351,102.3759,102.3759,4800.0
2015-05-07 12:55:00,120.93,120.96,120.85,120.9,13800.0,102.342,102.3674,102.2743,102.3166,13800.0
2015-05-07 13:00:00,121.01,121.09,120.95,120.99,4100.0,102.4097,102.4774,102.359,102.3928,4100.0
2015-05-07 13:05:00,120.99,121.0,120.96,120.97,2800.0,102.3928,102.4013,102.3674,102.3759,2800.0
2015-05-07 13:10:00,121.02,121.05,120.94,120.98,5900.0,102.4182,102.4436,102.3505,102.3843,5900.0
2015-05-07 13:15:00,120.98,121.06,120.89,120.89,5400.0,102.3843,102.452,102.3082,102.3082,5400.0
2015-05-07 13:20:00,120.88,120.98,120.8,120.82,4000.0,102.2997,102.3843,102.232,102.2489,4000.0
2015-05-07 13:25:00,120.81,120.94,120.81,120.9,1400.0,102.2405,102.3505,102.2405,102.3166,1400.0
2015-05-07 13:30:00,120.9,121.05,120.85,120.99,21000.0,102.3166,102.4436,102.2743,102.3928,21000.0
2015-05-07 13:35:00,121.02,121.02,120.94,120.94,3700.0,102.4182,102.4182,102.3505,102.3505,3700.0
2015-05-07 13:40:00,120.97,121.0,120.93,120.97,3100.0,102.3759,102.4013,102.342,102.3759,3100.0
2015-05-07 13:45:00,120.93,120.94,120.82,120.86,4000.0,102.342,102.3505,102.2489,102.2828,4000.0
2015-05-07 13:50:00,120.88,121.0,120.86,120.96,4900.0,102.2997,102.4013,102.2828,102.3674,4900.0
2015-05-07 13:55:00,120.99,121.03,120.89,120.89,2600.0,102.3928,102.4267,102.3082,102.3082,2600.0
2015-05-07 14:00:00,120.91,120.95,120.87,120.87,4300.0,102.3251,102.359,102.2912,102.2912,4300.0
2015-05-07 14:05:00,120.91,120.91,120.83,120.87,3500.0,102.3251,102.3251,102.2574,102.2912,3500.0
2015-05-07 14:10:00,120.89,120.91,120.86,120.88,3100.0,102.3082,102.3251,102.2828,102.2997,3100.0
2015-05-07 14:15:00,120.89,120.96,120.82,120.82,6300.0,102.3082,102.3674,102.2489,102.2489,6300.0
2015-05-07 14:20:00,120.84,120.9,120.82,120.84,4600.0,102.2659,102.3166,102.2489,102.2659,4600.0
2015-05-07 14:25:00,120.86,120.9,120.83,120.84,4300.0,102.2828,102.3166,102.2574,102.2659,4300.0
2015-05-07 14:30:00,120.84,120.95,120.84,120.91,6900.0,102.2659,102.359,102.2659,102.3251,6900.0
2015-05-07 14:35:00,120.93,121.03,120.89,120.98,11200.0,102.342,102.4267,102.3082,102.3843,11200.0
2015-05-07 14:40:00,120.97,121.03,120.95,120.99,4700.0,102.3759,102.4267,102.359,102.3928,4700.0
2015-05-07 14:45:00,121.02,121.05,120.89,120.98,11000.0,102.4182,102.4436,102.3082,102.3843,11000.0
2015-05-07 14:50:00,120.97,121.08,120.97,121.08,7200.0,102.3759,102.469,102.3759,102.469,7200.0
2015-05-07 14:55:00,121.09,121.14,121.06,121.12,7700.0,102.4774,102.5197,102.452,102.5028,7700.0
2015-05-07 15:00:00,121.11,121.22,121.11,121.21,5900.0,102.4944,102.5874,102.4944,102.579,5900.0
2015-05-07 15:05:00,121.23,121.23,121.15,121.15,7000.0,102.5959,102.5959,102.5282,102.5282,7000.0
2015-05-07 15:10:00,121.16,121.19,121.07,121.07,10900.0,102.5367,102.5621,102.4605,102.4605,10900.0
2015-05-07 15:15:00,121.03,121.07,120.92,121.06,8600.0,102.4267,102.4605,102.3336,102.452,8600.0
2015-05-07 15:20:00,121.05,121.07,120.92,120.96,6500.0,102.4436,102.4605,102.3336,102.3674,6500.0
2015-05-07 15:25:00,120.98,120.99,120.88,120.94,10500.0,102.3843,102.3928,102.2997,102.3505,10500.0
2015-05-07 15:30:00,120.96,121.0,120.92,120.95,112600.0,102.3674,102.4013,102.3336,102.359,112600.0
2015-05-07 15:35:00,120.96,121.02,120.88,120.9,16400.0,102.3674,102.4182,102.2997,102.3166,16400.0
2015-05-07 15:40:00,120.92,120.94,120.77,120.79,16500.0,102.3336,102.3505,102.2066,102.2235,16500.0
2015-05-07 15:45:00,120.8,120.96,120.8,120.9,25500.0,102.232,102.3674,102.232,102.3166,25500.0
2015-05-07 15:50:00,120.9,120.99,120.84,120.99,20200.0,102.3166,102.3928,102.2659,102.3928,20200.0
2015-05-07 15:55:00,121.0,121.02,120.9,120.94,40000.0,102.4013,102.4182,102.3166,102.3505,40000.0
2015-05-08 09:30:00,122.41,122.98,122.0,122.76,12600.0,103.5945,104.0769,103.2476,103.8907,12600.0
2015-05-08 09:35:00,122.36,122.63,122.21,122.38,2800.0,103.5522,103.7807,103.4253,103.5691,2800.0
2015-05-08 09:40:00,122.15,122.51,122.07,122.51,5700.0,103.3745,103.6792,103.3068,103.6792,5700.0
2015-05-08 09:45:00,122.4,122.51,121.66,121.66,6200.0,103.5861,103.6792,102.9598,102.9598,6200.0
2015-05-08 09:50:00,121.65,122.0,121.59,121.86,17700.0,102.9514,103.2476,102.9006,103.1291,17700.0
2015-05-08 09:55:00,121.89,122.07,121.82,122.02,14500.0,103.1545,103.3068,103.0952,103.2645,14500.0
2015-05-08 10:00:00,122.07,122.31,122.07,122.16,11500.0,103.3068,103.5099,103.3068,103.383,11500.0
2015-05-08 10:05:00,122.1,122.35,122.1,122.25,5100.0,103.3322,103.5438,103.3322,103.4591,5100.0
2015-05-08 10:10:00,122.24,122.27,122.01,122.02,6200.0,103.4507,103.4761,103.256,103.2645,6200.0
2015-05-08 10:15:00,121.95,121.95,121.75,121.77,3100.0,103.2052,103.2052,103.036,103.0529,3100.0
2015-05-08 10:20:00,121.81,121.86,121.51,121.54,18300.0,103.0868,103.1291,102.8329,102.8583,18300.0
2015-05-08 10:25:00,121.54,121.54,121.3,121.32,14800.0,102.8583,102.8583,102.6552,102.6721,14800.0
2015-05-08 10:30:00,121.41,121.47,121.34,121.34,23200.0,102.7482,102.799,102.689,102.689,23200.0
2015-05-08 10:35:00,121.34,121.47,121.29,121.46,6500.0,102.689,102.799,102.6467,102.7906,6500.0
2015-05-08 10:40:00,121.48,121.6,121.42,121.53,3800.0,102.8075,102.909,102.7567,102.8498,3800.0
2015-05-08 10:45:00,121.53,121.72,121.53,121.65,4300.0,102.8498,103.0106,102.8498,102.9514,4300.0
2015-05-08 10:50:00,121.66,121.8,121.65,121.8,6500.0,102.9598,103.0783,102.9514,103.0783,6500.0
2015-05-08 10:55:00,121.81,121.82,121.68,121.81,6000.0,103.0868,103.0952,102.9767,103.0868,6000.0
2015-05-08 11:00:00,121.85,121.85,121.75,121.8,2700.0,103.1206,103.1206,103.036,103.0783,2700.0
2015-05-08 11:05:00,121.77,121.85,121.73,121.77,6200.0,103.0529,103.1206,103.0191,103.0529,6200.0
2015-05-08 11:10:00,121.81,121.83,121.73,121.73,2400.0,103.0868,103.1037,103.0191,103.0191,2400.0
2015-05-08 11:15:00,121.72,121.78,121.59,121.65,5000.0,103.0106,103.0614,102.9006,102.9514,5000.0
2015-05-08 11:20:00,121.63,121.65,121.54,121.65,7700.0,102.9344,102.9514,102.8583,102.9514,7700.0
2015-05-08 11:25:00,121.67,121.72,121.55,121.72,5900.0,102.9683,103.0106,102.8667,103.0106,5900.0
2015-05-08 11:30:00,121.72,121.88,121.67,121.79,5900.0,103.0106,103.146,102.9683,103.0698,5900.0
2015-05-08 11:35:00,121.84,121.88,121.81,121.85,3200.0,103.1122,103.146,103.0868,103.1206,3200.0
2015-05-08 11:40:00,121.82,121.85,121.69,121.8,16100.0,103.0952,103.1206,102.9852,103.0783,16100.0
2015-05-08 11:45:00,121.82,121.83,121.65,121.71,3100.0,103.0952,103.1037,102.9514,103.0021,3100.0
2015-05-08 11:50:00,121.69,121.91,121.69,121.8,4700.0,102.9852,103.1714,102.9852,103.0783,4700.0
2015-05-08 11:55:00,121.75,121.88,121.75,121.78,4100.0,103.036,103.146,103.036,103.0614,4100.0
2015-05-08 12:00:00,121.81,121.84,121.64,121.64,20400.0,103.0868,103.1122,102.9429,102.9429,20400.0
2015-05-08 12:05:00,121.64,121.69,121.56,121.56,3800.0,102.9429,102.9852,102.8752,102.8752,3800.0
2015-05-08 12:10:00,121.56,121.58,121.43,121.49,3100.0,102.8752,102.8921,102.7652,102.8159,3100.0
2015-05-08 12:15:00,121.48,121.49,121.42,121.43,52700.0,102.8075,102.8159,102.7567,102.7652,52700.0
2015-05-08 12:20:00,121.43,121.51,121.43,121.48,4000.0,102.7652,102.8329,102.7652,102.8075,4000.0
2015-05-08 12:25:00,121.45,121.56,121.4,121.53,2600.0,102.7821,102.8752,102.7398,102.8498,2600.0
2015-05-08 12:30:00,121.53,121.53,121.43,121.43,1900.0,102.8498,102.8498,102.7652,102.7652,1900.0
2015-05-08 12:35:00,121.38,121.46,121.31,121.46,23100.0,102.7229,102.7906,102.6636,102.7906,23100.0
2015-05-08 12:40:00,121.48,121.5,121.42,121.44,4500.0,102.8075,102.8244,102.7567,102.7736,4500.0
2015-05-08 12:45:00,121.48,121.57,121.44,121.45,3100.0,102.8075,102.8837,102.7736,102.7821,3100.0
2015-05-08 12:50:00,121.43,121.55,121.42,121.53,12000.0,102.7652,102.8667,102.7567,102.8498,12000.0
2015-05-08 12:55:00,121.5,121.55,121.5,121.53,2600.0,102.8244,102.8667,102.8244,102.8498,2600.0
2015-05-08 13:00:00,121.55,121.57,121.45,121.52,5200.0,102.8667,102.8837,102.7821,102.8413,5200.0
2015-05-08 13:05:00,121.57,121.72,121.55,121.7,10800.0,102.8837,103.0106,102.8667,102.9937,10800.0
2015-05-08 13:10:00,121.65,121.82,121.63,121.76,11100.0,102.9514,103.0952,102.9344,103.0444,11100.0
2015-05-08 13:15:00,121.77,121.87,121.75,121.87,3000.0,103.0529,103.1375,103.036,103.1375,3000.0
2015-05-08 13:20:00,121.89,121.89,121.77,121.77,9700.0,103.1545,103.1545,103.0529,103.0529,9700.0
2015-05-08 13:25:00,121.79,121.79,121.73,121.74,5300.0,103.0698,103.0698,103.0191,103.0275,5300.0
2015-05-08 13:30:00,121.75,121.75,121.65,121.68,6900.0,103.036,103.036,102.9514,102.9767,6900.0
2015-05-08 13:35:00,121.67,121.71,121.65,121.67,3000.0,102.9683,103.0021,102.9514,102.9683,3000.0
2015-05-08 13:40:00,121.64,121.65,121.57,121.6,3500.0,102.9429,102.9514,102.8837,102.909,3500.0
2015-05-08 13:45:00,121.6,121.61,121.46,121.46,6300.0,102.909,102.9175,102.7906,102.7906,6300.0
2015-05-08 13:50:00,121.43,121.52,121.37,121.46,40200.0,102.7652,102.8413,102.7144,102.7906,40200.0
2015-05-08 13:55:00,121.48,121.48,121.4,121.47,4700.0,102.8075,102.8075,102.7398,102.799,4700.0
2015-05-08 14:00:00,121.49,121.49,121.4,121.44,6200.0,102.8159,102.8159,102.7398,102.7736,6200.0
2015-05-08 14:05:00,121.45,121.45,121.35,121.39,2800.0,102.7821,102.7821,102.6975,102.7313,2800.0
2015-05-08 14:10:00,121.39,121.42,121.38,121.42,4300.0,102.7313,102.7567,102.7229,102.7567,4300.0
2015-05-08 14:15:00,121.43,121.47,121.35,121.42,9200.0,102.7652,102.799,102.6975,102.7567,9200.0
2015-05-08 14:20:00,121.44,121.47,121.35,121.36,2100.0,102.7736,102.799,102.6975,102.7059,2100.0
2015-05-08 14:25:00,121.34,121.35,121.29,121.34,5800.0,102.689,102.6975,102.6467,102.689,5800.0
2015-05-08 14:30:00,121.33,121.36,121.28,121.36,11400.0,102.6805,102.7059,102.6382,102.7059,11400.0
2015-05-08 14:35:00,121.37,121.41,121.37,121.39,4400.0,102.7144,102.7482,102.7144,102.7313,4400.0
2015-05-08 14:40:00,121.41,121.47,121.32,121.32,6900.0,102.7482,102.799,102.6721,102.6721,6900.0
2015-05-08 14:45:00,121.33,121.41,121.31,121.34,6800.0,102.6805,102.7482,102.6636,102.689,6800.0
2015-05-08 14:50:00,121.34,121.37,121.29,121.33,10800.0,102.689,102.7144,102.6467,102.6805,10800.0
2015-05-08 14:55:00,121.32,121.32,121.22,121.27,8700.0,102.6721,102.6721,102.5874,102.6298,8700.0
2015-05-08 15:00:00,121.28,121.37,121.27,121.33,8100.0,102.6382,102.7144,102.6298,102.6805,8100.0
2015-05-08 15:05:00,121.34,121.43,121.3,121.42,8600.0,102.689,102.7652,102.6552,102.7567,8600.0
2015-05-08 15:10:00,121.44,121.45,121.38,121.39,7800.0,102.7736,102.7821,102.7229,102.7313,7800.0
2015-05-08 15:15:00,121.39,121.45,121.36,121.36,7700.0,102.7313,102.7821,102.7059,102.7059,7700.0
2015-05-08 15:20:00,121.37,121.47,121.37,121.37,7100.0,102.7144,102.799,102.7144,102.7144,7100.0
2015-05-08 15:25:00,121.34,121.36,121.29,121.36,14800.0,102.689,102.7059,102.6467,102.7059,14800.0
2015-05-08 15:30:00,121.38,121.49,121.34,121.49,13900.0,102.7229,102.8159,102.689,102.8159,13900.0
2015-05-08 15:35:00,121.49,121.51,121.39,121.41,36000.0,102.8159,102.8329,102.7313,102.7482,36000.0
2015-05-08 15:40:00,121.41,121.43,121.36,121.39,11200.0,102.7482,102.7652,102.7059,102.7313,11200.0
2015-05-08 15:45:00,121.4,121.56,121.4,121.51,21500.0,102.7398,102.8752,102.7398,102.8329,21500.0
2015-05-08 15:50:00,121.52,121.57,121.42,121.54,21700.0,102.8413,102.8837,102.7567,102.8583,21700.0
2015-05-08 15:55:00,121.54,121.56,121.43,121.44,38200.0,102.8583,102.8752,102.7652,102.7736,38200.0
2015-05-11 09:30:00,121.87,122.48,121.81,121.91,15900.0,103.1375,103.6538,103.0868,103.1714,15900.0
2015-05-11 09:35:00,122.04,122.49,122.04,122.25,5100.0,103.2814,103.6622,103.2814,103.4591,5100.0
2015-05-11 09:40:00,122.25,123.0,122.25,122.79,12400.0,103.4591,104.0938,103.4591,103.9161,12400.0
2015-05-11 09:45:00,122.7,122.88,122.69,122.81,3600.0,103.84,103.9923,103.8315,103.9331,3600.0
2015-05-11 09:50:00,122.82,122.96,122.78,122.92,6700.0,103.9415,104.06,103.9077,104.0261,6700.0
2015-05-11 09:55:00,122.88,122.88,122.62,122.66,6300.0,103.9923,103.9923,103.7723,103.8061,6300.0
2015-05-11 10:00:00,122.63,122.71,122.47,122.5,5800.0,103.7807,103.8484,103.6453,103.6707,5800.0
2015-05-11 10:05:00,122.53,122.62,122.5,122.55,3700.0,103.6961,103.7723,103.6707,103.713,3700.0
2015-05-11 10:10:00,122.47,122.53,122.38,122.38,3800.0,103.6453,103.6961,103.5691,103.5691,3800.0
2015-05-11 10:15:00,122.3,122.4,121.95,121.95,11700.0,103.5014,103.5861,103.2052,103.2052,11700.0
2015-05-11 10:20:00,122.02,122.08,121.97,122.03,9400.0,103.2645,103.3153,103.2222,103.2729,9400.0
2015-05-11 10:25:00,122.04,122.07,121.89,121.89,6000.0,103.2814,103.3068,103.1545,103.1545,6000.0
2015-05-11 10:30:00,121.92,121.97,121.81,121.86,3000.0,103.1799,103.2222,103.0868,103.1291,3000.0
2015-05-11 10:35:00,121.83,121.89,121.78,121.83,8200.0,103.1037,103.1545,103.0614,103.1037,8200.0
2015-05-11 10:40:00,121.8,122.0,121.76,121.92,4400.0,103.0783,103.2476,103.0444,103.1799,4400.0
2015-05-11 10:45:00,121.96,122.15,121.88,121.9,18400.0,103.2137,103.3745,103.146,103.1629,18400.0
2015-05-11 10:50:00,121.87,121.96,121.87,121.91,6200.0,103.1375,103.2137,103.1375,103.1714,6200.0
2015-05-11 10:55:00,121.9,121.98,121.85,121.88,5500.0,103.1629,103.2306,103.1206,103.146,5500.0
2015-05-11 11:00:00,121.9,121.93,121.86,121.89,3600.0,103.1629,103.1883,103.1291,103.1545,3600.0
2015-05-11 11:05:00,121.88,121.91,121.84,121.91,2500.0,103.146,103.1714,103.1122,103.1714,2500.0
2015-05-11 11:10:00,121.93,121.94,121.83,121.91,7400.0,103.1883,103.1968,103.1037,103.1714,7400.0
2015-05-11 11:15:00,121.96,121.96,121.83,121.88,6900.0,103.2137,103.2137,103.1037,103.146,6900.0
2015-05-11 11:20:00,121.93,121.95,121.81,121.92,3700.0,103.1883,103.2052,103.0868,103.1799,3700.0
2015-05-11 11:25:00,121.93,122.08,121.86,122.03,12000.0,103.1883,103.3153,103.1291,103.2729,12000.0
2015-05-11 11:30:00,122.03,122.16,122.03,122.12,1700.0,103.2729,103.383,103.2729,103.3491,1700.0
2015-05-11 11:35:00,122.18,122.18,122.09,122.15,6100.0,103.3999,103.3999,103.3237,103.3745,6100.0
2015-05-11 11:40:00,122.18,122.23,122.17,122.17,3100.0,103.3999,103.4422,103.3914,103.3914,3100.0
2015-05-11 11:45:00,122.18,122.24,122.18,122.23,2400.0,103.3999,103.4507,103.3999,103.4422,2400.0
2015-05-11 11:50:00,122.21,122.29,122.18,122.28,4500.0,103.4253,103.493,103.3999,103.4845,4500.0
2015-05-11 11:55:00,122.26,122.33,122.2,122.22,17800.0,103.4676,103.5268,103.4168,103.4337,17800.0
2015-05-11 12:00:00,122.22,122.23,121.98,122.05,2800.0,103.4337,103.4422,103.2306,103.2899,2800.0
2015-05-11 12:05:00,122.04,122.1,121.99,122.1,2600.0,103.2814,103.3322,103.2391,103.3322,2600.0
2015-05-11 12:10:00,122.05,122.21,122.05,122.14,4200.0,103.2899,103.4253,103.2899,103.366,4200.0
2015-05-11 12:15:00,122.14,122.14,122.05,122.08,2500.0,103.366,103.366,103.2899,103.3153,2500.0
2015-05-11 12:20:00,122.05,122.19,122.03,122.18,2900.0,103.2899,103.4084,103.2729,103.3999,2900.0
2015-05-11 12:25:00,122.16,122.26,122.15,122.24,3100.0,103.383,103.4676,103.3745,103.4507,3100.0
2015-05-11 12:30:00,122.26,122.26,122.18,122.25,2500.0,103.4676,103.4676,103.3999,103.4591,2500.0
2015-05-11 12:35:00,122.25,122.34,122.25,122.27,5300.0,103.4591,103.5353,103.4591,103.4761,5300.0
2015-05-11 12:40:00,122.31,122.45,122.31,122.44,2900.0,103.5099,103.6284,103.5099,103.6199,2900.0
2015-05-11 12:45:00,122.41,122.42,122.29,122.32,2500.0,103.5945,103.603,103.493,103.5184,2500.0
2015-05-11 12:50:00,122.38,122.46,122.35,122.41,3100.0,103.5691,103.6369,103.5438,103.5945,3100.0
2015-05-11 12:55:00,122.4,122.4,122.31,122.32,3100.0,103.5861,103.5861,103.5099,103.5184,3100.0
2015-05-11 13:00:00,122.33,122.42,122.33,122.4,4600.0,103.5268,103.603,103.5268,103.5861,4600.0
2015-05-11 13:05:00,122.43,122.47,122.41,122.46,5300.0,103.6115,103.6453,103.5945,103.6369,5300.0
2015-05-11 13:10:00,122.49,122.61,122.49,122.56,8900.0,103.6622,103.7638,103.6622,103.7215,8900.0
2015-05-11 13:15:00,122.56,122.68,122.53,122.54,39600.0,103.7215,103.823,103.6961,103.7046,39600.0
2015-05-11 13:20:00,122.56,122.62,122.5,122.62,24600.0,103.7215,103.7723,103.6707,103.7723,24600.0
2015-05-11 13:25:00,122.62,122.65,122.52,122.6,12400.0,103.7723,103.7976,103.6876,103.7553,12400.0
2015-05-11 13:30:00,122.65,122.65,122.54,122.54,2400.0,103.7976,103.7976,103.7046,103.7046,2400.0
2015-05-11 13:35:00,122.54,122.63,122.53,122.63,10500.0,103.7046,103.7807,103.6961,103.7807,10500.0
2015-05-11 13:40:00,122.65,122.66,122.53,122.55,3400.0,103.7976,103.8061,103.6961,103.713,3400.0
2015-05-11 13:45:00,122.54,122.62,122.48,122.53,12000.0,103.7046,103.7723,103.6538,103.6961,12000.0
2015-05-11 13:50:00,122.58,122.61,122.53,122.53,7300.0,103.7384,103.7638,103.6961,103.6961,7300.0
2015-05-11 13:55:00,122.54,122.55,122.51,122.51,4700.0,103.7046,103.713,103.6792,103.6792,4700.0
2015-05-11 14:00:00,122.53,122.62,122.51,122.59,13900.0,103.6961,103.7723,103.6792,103.7469,13900.0
2015-05-11 14:05:00,122.57,122.6,122.52,122.52,20800.0,103.7299,103.7553,103.6876,103.6876,20800.0
2015-05-11 14:10:00,122.57,122.58,122.54,122.54,2100.0,103.7299,103.7384,103.7046,103.7046,2100.0
2015-05-11 14:15:00,122.55,122.6,122.51,122.58,13700.0,103.713,103.7553,103.6792,103.7384,13700.0
2015-05-11 14:20:00,122.59,122.66,122.54,122.58,26500.0,103.7469,103.8061,103.7046,103.7384,26500.0
2015-05-11 14:25:00,122.61,122.66,122.6,122.6,2900.0,103.7638,103.8061,103.7553,103.7553,2900.0
2015-05-11 14:30:00,122.58,122.6,122.58,122.6,3900.0,103.7384,103.7553,103.7384,103.7553,3900.0
2015-05-11 14:35:00,122.62,122.65,122.57,122.59,10200.0,103.7723,103.7976,103.7299,103.7469,10200.0
2015-05-11 14:40:00,122.59,122.7,122.59,122.68,4400.0,103.7469,103.84,103.7469,103.823,4400.0
2015-05-11 14:45:00,122.71,122.74,122.64,122.74,18900.0,103.8484,103.8738,103.7892,103.8738,18900.0
2015-05-11 14:50:00,122.73,122.74,122.61,122.61,9800.0,103.8653,103.8738,103.7638,103.7638,9800.0
2015-05-11 14:55:00,122.64,122.64,122.57,122.58,3700.0,103.7892,103.7892,103.7299,103.7384,3700.0
2015-05-11 15:00:00,122.57,122.66,122.56,122.65,35500.0,103.7299,103.8061,103.7215,103.7976,35500.0
2015-05-11 15:05:00,122.64,122.71,122.63,122.69,6000.0,103.7892,103.8484,103.7807,103.8315,6000.0
2015-05-11 15:10:00,122.68,122.7,122.59,122.66,8200.0,103.823,103.84,103.7469,103.8061,8200.0
2015-05-11 15:15:00,122.66,122.69,122.61,122.65,8700.0,103.8061,103.8315,103.7638,103.7976,8700.0
2015-05-11 15:20:00,122.65,122.69,122.59,122.62,21200.0,103.7976,103.8315,103.7469,103.7723,21200.0
2015-05-11 15:25:00,122.64,122.69,122.59,122.63,24000.0,103.7892,103.8315,103.7469,103.7807,24000.0
2015-05-11 15:30:00,122.64,122.73,122.62,122.64,20800.0,103.7892,103.8653,103.7723,103.7892,20800.0
2015-05-11 15:35:00,122.62,122.7,122.59,122.64,21900.0,103.7723,103.84,103.7469,103.7892,21900.0
2015-05-11 15:40:00,122.62,122.66,122.59,122.6,33700.0,103.7723,103.8061,103.7469,103.7553,33700.0
2015-05-11 15:45:00,122.6,122.61,122.32,122.33,35200.0,103.7553,103.7638,103.5184,103.5268,35200.0
2015-05-11 15:50:00,122.32,122.39,122.32,122.39,18200.0,103.5184,103.5776,103.5184,103.5776,18200.0
2015-05-11 15:55:00,122.39,122.43,122.26,122.29,44200.0,103.5776,103.6115,103.4676,103.493,44200.0
2015-05-12 09:30:00,121.75,121.92,121.21,121.36,23700.0,103.036,103.1799,102.579,102.7059,23700.0
2015-05-12 09:35:00,121.58,121.98,121.38,121.84,17800.0,102.8921,103.2306,102.7229,103.1122,17800.0
2015-05-12 09:40:00,121.8,121.84,121.03,121.03,21200.0,103.0783,103.1122,102.4267,102.4267,21200.0
2015-05-12 09:45:00,121.01,121.45,120.87,121.45,6100.0,102.4097,102.7821,102.2912,102.7821,6100.0
2015-05-12 09:50:00,121.45,121.45,121.15,121.15,5800.0,102.7821,102.7821,102.5282,102.5282,5800.0
2015-05-12 09:55:00,121.18,121.18,121.0,121.07,3300.0,102.5536,102.5536,102.4013,102.4605,3300.0
2015-05-12 10:00:00,121.13,121.34,121.05,121.34,14300.0,102.5113,102.689,102.4436,102.689,14300.0
2015-05-12 10:05:00,121.28,121.43,121.16,121.37,3300.0,102.6382,102.7652,102.5367,102.7144,3300.0
2015-05-12 10:10:00,121.42,121.42,121.19,121.34,4700.0,102.7567,102.7567,102.5621,102.689,4700.0
2015-05-12 10:15:00,121.3,121.44,121.15,121.15,5600.0,102.6552,102.7736,102.5282,102.5282,5600.0
2015-05-12 10:20:00,121.17,121.24,121.0,121.11,8000.0,102.5451,102.6044,102.4013,102.4944,8000.0
2015-05-12 10:25:00,121.15,121.24,121.04,121.06,6500.0,102.5282,102.6044,102.4351,102.452,6500.0
2015-05-12 10:30:00,121.07,121.42,121.06,121.42,4600.0,102.4605,102.7567,102.452,102.7567,4600.0
2015-05-12 10:35:00,121.43,121.79,121.4,121.76,97000.0,102.7652,103.0698,102.7398,103.0444,97000.0
2015-05-12 10:40:00,121.86,121.97,121.86,121.93,8200.0,103.1291,103.2222,103.1291,103.1883,8200.0
2015-05-12 10:45:00,121.93,122.06,121.87,121.87,10700.0,103.1883,103.2983,103.1375,103.1375,10700.0
2015-05-12 10:50:00,121.89,121.95,121.83,121.92,18200.0,103.1545,103.2052,103.1037,103.1799,18200.0
2015-05-12 10:55:00,121.91,121.95,121.82,121.84,3100.0,103.1714,103.2052,103.0952,103.1122,3100.0
2015-05-12 11:00:00,121.83,121.89,121.79,121.87,2400.0,103.1037,103.1545,103.0698,103.1375,2400.0
2015-05-12 11:05:00,121.87,121.97,121.85,121.87,6900.0,103.1375,103.2222,103.1206,103.1375,6900.0
2015-05-12 11:10:00,121.93,121.94,121.74,121.74,3800.0,103.1883,103.1968,103.0275,103.0275,3800.0
2015-05-12 11:15:00,121.77,121.85,121.59,121.67,7300.0,103.0529,103.1206,102.9006,102.9683,7300.0
2015-05-12 11:20:00,121.69,121.8,121.67,121.8,3600.0,102.9852,103.0783,102.9683,103.0783,3600.0
2015-05-12 11:25:00,121.78,121.81,121.7,121.7,4200.0,103.0614,103.0868,102.9937,102.9937,4200.0
2015-05-12 11:30:00,121.7,121.81,121.66,121.81,5400.0,102.9937,103.0868,102.9598,103.0868,5400.0
2015-05-12 11:35:00,121.76,121.78,121.67,121.75,3800.0,103.0444,103.0614,102.9683,103.036,3800.0
2015-05-12 11:40:00,121.72,121.84,121.67,121.84,4100.0,103.0106,103.1122,102.9683,103.1122,4100.0
2015-05-12 11:45:00,121.83,121.91,121.78,121.87,2700.0,103.1037,103.1714,103.0614,103.1375,2700.0
2015-05-12 11:50:00,121.87,121.88,121.79,121.84,7100.0,103.1375,103.146,103.0698,103.1122,7100.0
2015-05-12 11:55:00,121.83,121.83,121.59,121.62,5800.0,103.1037,103.1037,102.9006,102.926,5800.0
2015-05-12 12:00:00,121.64,121.64,121.41,121.5,51800.0,102.9429,102.9429,102.7482,102.8244,51800.0
2015-05-12 12:05:00,121.5,121.5,121.21,121.21,3400.0,102.8244,102.8244,102.579,102.579,3400.0
2015-05-12 12:10:00,121.17,121.38,121.17,121.38,3000.0,102.5451,102.7229,102.5451,102.7229,3000.0
2015-05-12 12:15:00,121.38,121.43,121.37,121.4,1200.0,102.7229,102.7652,102.7144,102.7398,1200.0
2015-05-12 12:20:00,121.47,121.47,121.36,121.37,3300.0,102.799,102.799,102.7059,102.7144,3300.0
2015-05-12 12:25:00,121.38,121.43,121.27,121.32,6500.0,102.7229,102.7652,102.6298,102.6721,6500.0
2015-05-12 12:30:00,121.37,121.39,121.32,121.37,3500.0,102.7144,102.7313,102.6721,102.7144,3500.0
2015-05-12 12:35:00,121.41,121.58,121.37,121.58,1900.0,102.7482,102.8921,102.7144,102.8921,1900.0
2015-05-12 12:40:00,121.56,121.56,121.46,121.55,3100.0,102.8752,102.8752,102.7906,102.8667,3100.0
2015-05-12 12:45:00,121.55,121.55,121.51,121.53,1800.0,102.8667,102.8667,102.8329,102.8498,1800.0
2015-05-12 12:50:00,121.55,121.71,121.55,121.66,2800.0,102.8667,103.0021,102.8667,102.9598,2800.0
2015-05-12 12:55:00,121.61,121.62,121.53,121.53,3400.0,102.9175,102.926,102.8498,102.8498,3400.0
2015-05-12 13:00:00,121.53,121.59,121.39,121.48,12000.0,102.8498,102.9006,102.7313,102.8075,12000.0
2015-05-12 13:05:00,121.44,121.58,121.37,121.58,2800.0,102.7736,102.8921,102.7144,102.8921,2800.0
2015-05-12 13:10:00,121.55,121.66,121.51,121.6,5400.0,102.8667,102.9598,102.8329,102.909,5400.0
2015-05-12 13:15:00,121.57,121.61,121.49,121.52,6800.0,102.8837,102.9175,102.8159,102.8413,6800.0
2015-05-12 13:20:00,121.54,121.64,121.53,121.59,9300.0,102.8583,102.9429,102.8498,102.9006,9300.0
2015-05-12 13:25:00,121.59,121.63,121.57,121.6,4900.0,102.9006,102.9344,102.8837,102.909,4900.0
2015-05-12 13:30:00,121.59,121.64,121.58,121.59,5500.0,102.9006,102.9429,102.8921,102.9006,5500.0
2015-05-12 13:35:00,121.6,121.63,121.55,121.55,7100.0,102.909,102.9344,102.8667,102.8667,7100.0
2015-05-12 13:40:00,121.58,121.58,121.52,121.54,3800.0,102.8921,102.8921,102.8413,102.8583,3800.0
2015-05-12 13:45:00,121.54,121.58,121.52,121.55,7100.0,102.8583,102.8921,102.8413,102.8667,7100.0
2015-05-12 13:50:00,121.53,121.58,121.4,121.4,6700.0,102.8498,102.8921,102.7398,102.7398,6700.0
2015-05-12 13:55:00,121.46,121.49,121.44,121.49,2900.0,102.7906,102.8159,102.7736,102.8159,2900.0
2015-05-12 14:00:00,121.5,121.57,121.5,121.57,3400.0,102.8244,102.8837,102.8244,102.8837,3400.0
2015-05-12 14:05:00,121.59,121.64,121.58,121.59,4000.0,102.9006,102.9429,102.8921,102.9006,4000.0
2015-05-12 14:10:00,121.65,121.65,121.51,121.51,6200.0,102.9514,102.9514,102.8329,102.8329,6200.0
2015-05-12 14:15:00,121.5,121.51,121.43,121.49,4300.0,102.8244,102.8329,102.7652,102.8159,4300.0
2015-05-12 14:20:00,121.52,121.64,121.5,121.62,3400.0,102.8413,102.9429,102.8244,102.926,3400.0
2015-05-12 14:25:00,121.64,121.82,121.59,121.8,4100.0,102.9429,103.0952,102.9006,103.0783,4100.0
2015-05-12 14:30:00,121.78,121.88,121.78,121.88,2600.0,103.0614,103.146,103.0614,103.146,2600.0
2015-05-12 14:35:00,121.87,121.94,121.83,121.94,2900.0,103.1375,103.1968,103.1037,103.1968,2900.0
2015-05-12 14:40:00,121.94,121.94,121.84,121.92,2900.0,103.1968,103.1968,103.1122,103.1799,2900.0
2015-05-12 14:45:00,121.91,122.0,121.86,121.96,3600.0,103.1714,103.2476,103.1291,103.2137,3600.0
2015-05-12 14:50:00,122.0,122.06,121.93,122.0,5400.0,103.2476,103.2983,103.1883,103.2476,5400.0
2015-05-12 14:55:00,121.98,121.98,121.79,121.86,5800.0,103.2306,103.2306,103.0698,103.1291,5800.0
2015-05-12 15:00:00,121.87,121.93,121.85,121.86,4500.0,103.1375,103.1883,103.1206,103.1291,4500.0
2015-05-12 15:05:00,121.86,121.93,121.84,121.92,3200.0,103.1291,103.1883,103.1122,103.1799,3200.0
2015-05-12 15:10:00,121.92,121.92,121.82,121.88,6900.0,103.1799,103.1799,103.0952,103.146,6900.0
2015-05-12 15:15:00,121.88,121.92,121.79,121.81,7500.0,103.146,103.1799,103.0698,103.0868,7500.0
2015-05-12 15:20:00,121.82,121.96,121.81,121.87,5100.0,103.0952,103.2137,103.0868,103.1375,5100.0
2015-05-12 15:25:00,121.88,121.94,121.81,121.85,8200.0,103.146,103.1968,103.0868,103.1206,8200.0
2015-05-12 15:30:00,121.85,121.87,121.76,121.76,21300.0,103.1206,103.1375,103.0444,103.0444,21300.0
2015-05-12 15:35:00,121.77,121.84,121.71,121.81,6600.0,103.0529,103.1122,103.0021,103.0868,6600.0
2015-05-12 15:40:00,121.81,121.82,121.67,121.71,14500.0,103.0868,103.0952,102.9683,103.0021,14500.0
2015-05-12 15:45:00,121.72,121.74,121.69,121.72,21700.0,103.0106,103.0275,102.9852,103.0106,21700.0
2015-05-12 15:50:00,121.73,121.76,121.68,121.7,27600.0,103.0191,103.0444,102.9767,102.9937,27600.0
2015-05-12 15:55:00,121.7,121.71,121.59,121.61,36400.0,102.9937,103.0021,102.9006,102.9175,36400.0
2015-05-13 09:30:00,121.88,122.3,121.65,122.3,9700.0,103.146,103.5014,102.9514,103.5014,9700.0
2015-05-13 09:35:00,122.27,122.64,122.19,122.63,3800.0,103.4761,103.7892,103.4084,103.7807,3800.0
2015-05-13 09:40:00,122.6,123.0,122.59,123.0,5500.0,103.7553,104.0938,103.7469,104.0938,5500.0
2015-05-13 09:45:00,123.12,123.21,122.78,123.06,8400.0,104.1954,104.2716,103.9077,104.1446,8400.0
2015-05-13 09:50:00,123.01,123.34,123.01,123.18,6500.0,104.1023,104.3816,104.1023,104.2462,6500.0
2015-05-13 09:55:00,123.23,123.39,123.21,123.39,4300.0,104.2885,104.4239,104.2716,104.4239,4300.0
2015-05-13 10:00:00,123.39,123.39,123.01,123.02,10400.0,104.4239,104.4239,104.1023,104.1108,10400.0
2015-05-13 10:05:00,123.09,123.26,123.06,123.23,13200.0,104.17,104.3139,104.1446,104.2885,13200.0
2015-05-13 10:10:00,123.18,123.37,122.96,123.33,55100.0,104.2462,104.407,104.06,104.3731,55100.0
2015-05-13 10:15:00,123.31,123.31,123.15,123.18,13900.0,104.3562,104.3562,104.2208,104.2462,13900.0
2015-05-13 10:20:00,123.17,123.29,122.91,123.29,44500.0,104.2377,104.3393,104.0177,104.3393,44500.0
2015-05-13 10:25:00,123.28,123.38,123.25,123.34,7600.0,104.3308,104.4154,104.3054,104.3816,7600.0
2015-05-13 10:30:00,123.38,123.47,123.03,123.08,22700.0,104.4154,104.4916,104.1192,104.1616,22700.0
2015-05-13 10:35:00,123.08,123.1,123.02,123.04,4500.0,104.1616,104.1785,104.1108,104.1277,4500.0
2015-05-13 10:40:00,123.01,123.17,122.94,123.0,15700.0,104.1023,104.2377,104.0431,104.0938,15700.0
2015-05-13 10:45:00,122.96,123.08,122.94,123.05,8800.0,104.06,104.1616,104.0431,104.1362,8800.0
2015-05-13 10:50:00,123.05,123.24,122.96,123.15,8000.0,104.1362,104.297,104.06,104.2208,8000.0
2015-05-13 10:55:00,123.14,123.14,122.83,122.84,7300.0,104.2123,104.2123,103.95,103.9584,7300.0
2015-05-13 11:00:00,122.81,122.82,122.64,122.82,10100.0,103.9331,103.9415,103.7892,103.9415,10100.0
2015-05-13 11:05:00,122.79,122.92,122.78,122.91,8400.0,103.9161,104.0261,103.9077,104.0177,8400.0
2015-05-13 11:10:00,122.88,123.04,122.88,123.04,7500.0,103.9923,104.1277,103.9923,104.1277,7500.0
2015-05-13 11:15:00,123.02,123.13,123.01,123.12,6100.0,104.1108,104.2039,104.1023,104.1954,6100.0
2015-05-13 11:20:00,123.14,123.29,123.06,123.25,15700.0,104.2123,104.3393,104.1446,104.3054,15700.0
2015-05-13 11:25:00,123.23,123.25,123.09,123.12,12300.0,104.2885,104.3054,104.17,104.1954,12300.0
2015-05-13 11:30:00,123.09,123.13,122.91,123.09,7500.0,104.17,104.2039,104.0177,104.17,7500.0
2015-05-13 11:35:00,123.09,123.16,123.08,123.09,5300.0,104.17,104.2293,104.1616,104.17,5300.0
2015-05-13 11:40:00,123.1,123.29,123.06,123.29,5200.0,104.1785,104.3393,104.1446,104.3393,5200.0
2015-05-13 11:45:00,123.26,123.48,123.24,123.47,8100.0,104.3139,104.5001,104.297,104.4916,8100.0
2015-05-13 11:50:00,123.44,123.44,123.33,123.33,6400.0,104.4662,104.4662,104.3731,104.3731,6400.0
2015-05-13 11:55:00,123.35,123.38,123.31,123.36,8700.0,104.3901,104.4154,104.3562,104.3985,8700.0
2015-05-13 12:00:00,123.36,123.46,123.35,123.41,6600.0,104.3985,104.4831,104.3901,104.4408,6600.0
2015-05-13 12:05:00,123.38,123.47,123.38,123.44,5900.0,104.4154,104.4916,104.4154,104.4662,5900.0
2015-05-13 12:10:00,123.39,123.46,123.38,123.43,4000.0,104.4239,104.4831,104.4154,104.4578,4000.0
2015-05-13 12:15:00,123.42,123.47,123.37,123.43,5400.0,104.4493,104.4916,104.407,104.4578,5400.0
2015-05-13 12:20:00,123.42,123.43,123.25,123.25,3500.0,104.4493,104.4578,104.3054,104.3054,3500.0
2015-05-13 12:25:00,123.3,123.33,123.07,123.07,9400.0,104.3477,104.3731,104.1531,104.1531,9400.0
2015-05-13 12:30:00,123.07,123.12,123.03,123.09,8500.0,104.1531,104.1954,104.1192,104.17,8500.0
2015-05-13 12:35:00,123.04,123.19,123.03,123.13,12400.0,104.1277,104.2546,104.1192,104.2039,12400.0
2015-05-13 12:40:00,123.13,123.15,123.05,123.06,8800.0,104.2039,104.2208,104.1362,104.1446,8800.0
2015-05-13 12:45:00,123.07,123.11,123.03,123.11,5300.0,104.1531,104.1869,104.1192,104.1869,5300.0
2015-05-13 12:50:00,123.11,123.2,123.1,123.17,3500.0,104.1869,104.2631,104.1785,104.2377,3500.0
2015-05-13 12:55:00,123.18,123.24,123.14,123.23,3500.0,104.2462,104.297,104.2123,104.2885,3500.0
2015-05-13 13:00:00,123.28,123.47,123.27,123.35,5700.0,104.3308,104.4916,104.3223,104.3901,5700.0
2015-05-13 13:05:00,123.36,123.46,123.35,123.41,6300.0,104.3985,104.4831,104.3901,104.4408,6300.0
2015-05-13 13:10:00,123.43,123.47,123.37,123.46,4900.0,104.4578,104.4916,104.407,104.4831,4900.0
2015-05-13 13:15:00,123.46,123.58,123.46,123.53,5600.0,104.4831,104.5847,104.4831,104.5424,5600.0
2015-05-13 13:20:00,123.53,123.66,123.49,123.62,6800.0,104.5424,104.6524,104.5085,104.6185,6800.0
2015-05-13 13:25:00,123.63,123.67,123.6,123.66,6900.0,104.627,104.6609,104.6016,104.6524,6900.0
2015-05-13 13:30:00,123.72,123.72,123.5,123.51,5600.0,104.7032,104.7032,104.517,104.5255,5600.0
2015-05-13 13:35:00,123.53,123.53,123.46,123.52,4700.0,104.5424,104.5424,104.4831,104.5339,4700.0
2015-05-13 13:40:00,123.54,123.57,123.53,123.55,5400.0,104.5508,104.5762,104.5424,104.5593,5400.0
2015-05-13 13:45:00,123.55,123.55,123.44,123.44,5000.0,104.5593,104.5593,104.4662,104.4662,5000.0
2015-05-13 13:50:00,123.46,123.48,123.39,123.43,6100.0,104.4831,104.5001,104.4239,104.4578,6100.0
2015-05-13 13:55:00,123.42,123.63,123.42,123.59,6000.0,104.4493,104.627,104.4493,104.5932,6000.0
2015-05-13 14:00:00,123.6,123.76,123.6,123.76,7000.0,104.6016,104.737,104.6016,104.737,7000.0
2015-05-13 14:05:00,123.77,123.79,123.65,123.68,9600.0,104.7455,104.7624,104.6439,104.6693,9600.0
2015-05-13 14:10:00,123.68,123.71,123.63,123.71,6900.0,104.6693,104.6947,104.627,104.6947,6900.0
2015-05-13 14:15:00,123.72,123.76,123.52,123.53,12600.0,104.7032,104.737,104.5339,104.5424,12600.0
2015-05-13 14:20:00,123.51,123.54,123.31,123.31,13900.0,104.5255,104.5508,104.3562,104.3562,13900.0
2015-05-13 14:25:00,123.31,123.36,123.23,123.23,6300.0,104.3562,104.3985,104.2885,104.2885,6300.0
2015-05-13 14:30:00,123.22,123.22,122.96,123.17,20800.0,104.28,104.28,104.06,104.2377,20800.0
2015-05-13 14:35:00,123.16,123.29,123.16,123.26,3900.0,104.2293,104.3393,104.2293,104.3139,3900.0
2015-05-13 14:40:00,123.27,123.27,123.13,123.14,13000.0,104.3223,104.3223,104.2039,104.2123,13000.0
2015-05-13 14:45:00,123.13,123.16,123.06,123.06,15100.0,104.2039,104.2293,104.1446,104.1446,15100.0
2015-05-13 14:50:00,123.09,123.11,122.97,123.0,7400.0,104.17,104.1869,104.0685,104.0938,7400.0
2015-05-13 14:55:00,122.96,122.96,122.79,122.79,14200.0,104.06,104.06,103.9161,103.9161,14200.0
2015-05-13 15:00:00,122.79,122.99,122.78,122.99,15500.0,103.9161,104.0854,103.9077,104.0854,15500.0
2015-05-13 15:05:00,123.02,123.24,122.99,123.16,10100.0,104.1108,104.297,104.0854,104.2293,10100.0
2015-05-13 15:10:00,123.13,123.14,122.97,122.97,11200.0,104.2039,104.2123,104.0685,104.0685,11200.0
2015-05-13 15:15:00,122.94,122.94,122.88,122.91,8000.0,104.0431,104.0431,103.9923,104.0177,8000.0
2015-05-13 15:20:00,122.92,123.04,122.86,123.04,14500.0,104.0261,104.1277,103.9754,104.1277,14500.0
2015-05-13 15:25:00,123.02,123.18,123.01,123.12,19000.0,104.1108,104.2462,104.1023,104.1954,19000.0
2015-05-13 15:30:00,123.11,123.11,122.95,123.02,11500.0,104.1869,104.1869,104.0515,104.1108,11500.0
2015-05-13 15:35:00,123.0,123.0,122.93,122.96,13400.0,104.0938,104.0938,104.0346,104.06,13400.0
2015-05-13 15:40:00,122.95,123.07,122.95,122.96,32500.0,104.0515,104.1531,104.0515,104.06,32500.0
2015-05-13 15:45:00,122.97,123.19,122.97,123.17,22500.0,104.0685,104.2546,104.0685,104.2377,22500.0
2015-05-13 15:50:00,123.17,123.18,123.07,123.11,19200.0,104.2377,104.2462,104.1531,104.1869,19200.0
2015-05-13 15:55:00,123.13,123.21,123.11,123.14,35600.0,104.2039,104.2716,104.1869,104.2123,35600.0
2015-05-14 09:30:00,124.36,124.36,123.9,123.9,13000.0,105.2448,105.2448,104.8555,104.8555,13000.0
2015-05-14 09:35:00,123.92,124.5,123.87,124.22,24800.0,104.8724,105.3633,104.8301,105.1263,24800.0
2015-05-14 09:40:00,124.1,124.27,123.72,123.72,12000.0,105.0248,105.1686,104.7032,104.7032,12000.0
2015-05-14 09:45:00,123.88,124.29,123.79,124.06,3800.0,104.8386,105.1856,104.7624,104.9909,3800.0
2015-05-14 09:50:00,124.15,124.25,124.05,124.17,4900.0,105.0671,105.1517,104.9825,105.084,4900.0
2015-05-14 09:55:00,124.16,124.31,124.0,124.0,3600.0,105.0755,105.2025,104.9401,104.9401,3600.0
2015-05-14 10:00:00,123.96,124.03,123.69,124.03,17600.0,104.9063,104.9655,104.6778,104.9655,17600.0
2015-05-14 10:05:00,124.01,124.1,123.96,124.1,4500.0,104.9486,105.0248,104.9063,105.0248,4500.0
2015-05-14 10:10:00,124.25,124.41,124.22,124.35,12000.0,105.1517,105.2871,105.1263,105.2363,12000.0
2015-05-14 10:15:00,124.36,124.37,124.26,124.28,7900.0,105.2448,105.2533,105.1602,105.1771,7900.0
2015-05-14 10:20:00,124.34,124.35,124.19,124.23,7100.0,105.2279,105.2363,105.1009,105.1348,7100.0
2015-05-14 10:25:00,124.24,124.24,123.99,124.05,5700.0,105.1432,105.1432,104.9317,104.9825,5700.0
2015-05-14 10:30:00,124.06,124.11,124.01,124.1,3000.0,104.9909,105.0332,104.9486,105.0248,3000.0
2015-05-14 10:35:00,124.07,124.07,123.96,124.04,3900.0,104.9994,104.9994,104.9063,104.974,3900.0
2015-05-14 10:40:00,124.06,124.07,123.95,124.0,14700.0,104.9909,104.9994,104.8978,104.9401,14700.0
2015-05-14 10:45:00,123.98,124.1,123.97,124.06,13800.0,104.9232,105.0248,104.9148,104.9909,13800.0
2015-05-14 10:50:00,124.04,124.07,123.99,124.03,5500.0,104.974,104.9994,104.9317,104.9655,5500.0
2015-05-14 10:55:00,124.03,124.06,123.98,123.98,7300.0,104.9655,104.9909,104.9232,104.9232,7300.0
2015-05-14 11:00:00,123.93,123.93,123.77,123.79,5200.0,104.8809,104.8809,104.7455,104.7624,5200.0
2015-05-14 11:05:00,123.79,123.9,123.77,123.87,15000.0,104.7624,104.8555,104.7455,104.8301,15000.0
2015-05-14 11:10:00,123.88,123.94,123.86,123.94,10700.0,104.8386,104.8894,104.8217,104.8894,10700.0
2015-05-14 11:15:00,123.91,123.91,123.85,123.85,2300.0,104.864,104.864,104.8132,104.8132,2300.0
2015-05-14 11:20:00,123.87,123.92,123.86,123.86,4400.0,104.8301,104.8724,104.8217,104.8217,4400.0
2015-05-14 11:25:00,123.89,124.0,123.87,123.98,1900.0,104.847,104.9401,104.8301,104.9232,1900.0
2015-05-14 11:30:00,123.97,124.01,123.88,123.99,6900.0,104.9148,104.9486,104.8386,104.9317,6900.0
2015-05-14 11:35:00,124.0,124.01,123.95,124.0,4600.0,104.9401,104.9486,104.8978,104.9401,4600.0
2015-05-14 11:40:00,124.0,124.02,123.92,124.0,31900.0,104.9401,104.9571,104.8724,104.9401,31900.0
2015-05-14 11:45:00,123.98,124.18,123.98,124.18,12900.0,104.9232,105.0925,104.9232,105.0925,12900.0
2015-05-14 11:50:00,124.18,124.26,124.18,124.2,5600.0,105.0925,105.1602,105.0925,105.1094,5600.0
2015-05-14 11:55:00,124.19,124.19,124.12,124.19,4100.0,105.1009,105.1009,105.0417,105.1009,4100.0
2015-05-14 12:00:00,124.19,124.25,124.19,124.25,1900.0,105.1009,105.1517,105.1009,105.1517,1900.0
2015-05-14 12:05:00,124.22,124.24,124.07,124.07,5000.0,105.1263,105.1432,104.9994,104.9994,5000.0
2015-05-14 12:10:00,124.08,124.25,124.08,124.25,2100.0,105.0078,105.1517,105.0078,105.1517,2100.0
2015-05-14 12:15:00,124.19,124.31,124.19,124.31,3100.0,105.1009,105.2025,105.1009,105.2025,3100.0
2015-05-14 12:20:00,124.32,124.4,124.3,124.37,6800.0,105.211,105.2787,105.194,105.2533,6800.0
2015-05-14 12:25:00,124.39,124.39,124.28,124.33,2400.0,105.2702,105.2702,105.1771,105.2194,2400.0
2015-05-14 12:30:00,124.37,124.38,124.34,124.35,2700.0,105.2533,105.2617,105.2279,105.2363,2700.0
2015-05-14 12:35:00,124.31,124.35,124.25,124.25,2200.0,105.2025,105.2363,105.1517,105.1517,2200.0
2015-05-14 12:40:00,124.26,124.27,124.18,124.19,4300.0,105.1602,105.1686,105.0925,105.1009,4300.0
2015-05-14 12:45:00,124.21,124.23,124.2,124.22,1400.0,105.1179,105.1348,105.1094,105.1263,1400.0
2015-05-14 12:50:00,124.22,124.22,124.18,124.21,2400.0,105.1263,105.1263,105.0925,105.1179,2400.0
2015-05-14 12:55:00,124.21,124.37,124.21,124.33,4100.0,105.1179,105.2533,105.1179,105.2194,4100.0
2015-05-14 13:00:00,124.36,124.38,124.3,124.31,3700.0,105.2448,105.2617,105.194,105.2025,3700.0
2015-05-14 13:05:00,124.3,124.39,124.21,124.23,12400.0,105.194,105.2702,105.1179,105.1348,12400.0
2015-05-14 13:10:00,124.24,124.31,124.24,124.27,3500.0,105.1432,105.2025,105.1432,105.1686,3500.0
2015-05-14 13:15:00,124.26,124.31,124.26,124.31,1800.0,105.1602,105.2025,105.1602,105.2025,1800.0
2015-05-14 13:20:00,124.32,124.37,124.32,124.36,1800.0,105.211,105.2533,105.211,105.2448,1800.0
2015-05-14 13:25:00,124.33,124.47,124.33,124.47,6700.0,105.2194,105.3379,105.2194,105.3379,6700.0
2015-05-14 13:30:00,124.48,124.54,124.47,124.51,11300.0,105.3464,105.3971,105.3379,105.3717,11300.0
2015-05-14 13:35:00,124.52,124.53,124.45,124.45,6600.0,105.3802,105.3887,105.321,105.321,6600.0
2015-05-14 13:40:00,124.47,124.48,124.44,124.47,4700.0,105.3379,105.3464,105.3125,105.3379,4700.0
2015-05-14 13:45:00,124.46,124.47,124.39,124.42,7300.0,105.3294,105.3379,105.2702,105.2956,7300.0
2015-05-14 13:50:00,124.42,124.43,124.36,124.37,8300.0,105.2956,105.304,105.2448,105.2533,8300.0
2015-05-14 13:55:00,124.38,124.39,124.28,124.31,3600.0,105.2617,105.2702,105.1771,105.2025,3600.0
2015-05-14 14:00:00,124.33,124.37,124.23,124.23,7200.0,105.2194,105.2533,105.1348,105.1348,7200.0
2015-05-14 14:05:00,124.23,124.35,124.23,124.35,3100.0,105.1348,105.2363,105.1348,105.2363,3100.0
2015-05-14 14:10:00,124.34,124.39,124.31,124.37,5900.0,105.2279,105.2702,105.2025,105.2533,5900.0
2015-05-14 14:15:00,124.37,124.37,124.27,124.37,6900.0,105.2533,105.2533,105.1686,105.2533,6900.0
2015-05-14 14:20:00,124.38,124.41,124.36,124.41,5800.0,105.2617,105.2871,105.2448,105.2871,5800.0
2015-05-14 14:25:00,124.39,124.43,124.33,124.33,6300.0,105.2702,105.304,105.2194,105.2194,6300.0
2015-05-14 14:30:00,124.33,124.37,124.32,124.36,8200.0,105.2194,105.2533,105.211,105.2448,8200.0
2015-05-14 14:35:00,124.35,124.35,124.27,124.33,8800.0,105.2363,105.2363,105.1686,105.2194,8800.0
2015-05-14 14:40:00,124.32,124.36,124.32,124.34,4100.0,105.211,105.2448,105.211,105.2279,4100.0
2015-05-14 14:45:00,124.33,124.34,124.3,124.33,4100.0,105.2194,105.2279,105.194,105.2194,4100.0
2015-05-14 14:50:00,124.34,124.42,124.34,124.41,6400.0,105.2279,105.2956,105.2279,105.2871,6400.0
2015-05-14 14:55:00,124.42,124.48,124.39,124.48,6400.0,105.2956,105.3464,105.2702,105.3464,6400.0
2015-05-14 15:00:00,124.47,124.47,124.41,124.44,8300.0,105.3379,105.3379,105.2871,105.3125,8300.0
2015-05-14 15:05:00,124.43,124.62,124.43,124.58,26400.0,105.304,105.4648,105.304,105.431,26400.0
2015-05-14 15:10:00,124.58,124.68,124.58,124.67,6900.0,105.431,105.5156,105.431,105.5072,6900.0
2015-05-14 15:15:00,124.66,124.68,124.63,124.66,9000.0,105.4987,105.5156,105.4733,105.4987,9000.0
2015-05-14 15:20:00,124.66,124.72,124.66,124.71,5200.0,105.4987,105.5495,105.4987,105.541,5200.0
2015-05-14 15:25:00,124.72,124.74,124.69,124.69,10700.0,105.5495,105.5664,105.5241,105.5241,10700.0
2015-05-14 15:30:00,124.7,124.7,124.52,124.52,11200.0,105.5325,105.5325,105.3802,105.3802,11200.0
2015-05-14 15:35:00,124.52,124.56,124.47,124.48,18100.0,105.3802,105.4141,105.3379,105.3464,18100.0
2015-05-14 15:40:00,124.47,124.48,124.4,124.42,17900.0,105.3379,105.3464,105.2787,105.2956,17900.0
2015-05-14 15:45:00,124.42,124.53,124.42,124.48,23400.0,105.2956,105.3887,105.2956,105.3464,23400.0
2015-05-14 15:50:00,124.49,124.5,124.4,124.41,25100.0,105.3548,105.3633,105.2787,105.2871,25100.0
2015-05-14 15:55:00,124.42,124.64,124.42,124.56,52500.0,105.2956,105.4818,105.2956,105.4141,52500.0
2015-05-15 09:30:00,124.47,124.75,124.02,124.11,59300.0,105.3379,105.5749,104.9571,105.0332,59300.0
2015-05-15 09:35:00,124.16,124.17,122.73,122.82,38300.0,105.0755,105.084,103.8653,103.9415,38300.0
2015-05-15 09:40:00,122.83,122.83,122.42,122.44,18000.0,103.95,103.95,103.603,103.6199,18000.0
2015-05-15 09:45:00,122.44,122.48,122.35,122.46,13500.0,103.6199,103.6538,103.5438,103.6369,13500.0
2015-05-15 09:50:00,122.49,122.69,122.46,122.59,8200.0,103.6622,103.8315,103.6369,103.7469,8200.0
2015-05-15 09:55:00,122.61,122.95,122.55,122.93,13100.0,103.7638,104.0515,103.713,104.0346,13100.0
2015-05-15 10:00:00,122.95,123.14,122.82,122.82,21700.0,104.0515,104.2123,103.9415,103.9415,21700.0
2015-05-15 10:05:00,122.82,123.0,122.69,122.9,4500.0,103.9415,104.0938,103.8315,104.0092,4500.0
2015-05-15 10:10:00,122.88,122.88,122.34,122.42,27200.0,103.9923,103.9923,103.5353,103.603,27200.0
2015-05-15 10:15:00,122.47,122.64,122.42,122.45,21300.0,103.6453,103.7892,103.603,103.6284,21300.0
2015-05-15 10:20:00,122.46,122.58,122.43,122.55,9200.0,103.6369,103.7384,103.6115,103.713,9200.0
2015-05-15 10:25:00,122.54,122.7,122.52,122.58,8400.0,103.7046,103.84,103.6876,103.7384,8400.0
2015-05-15 10:30:00,122.65,122.69,122.51,122.66,6000.0,103.7976,103.8315,103.6792,103.8061,6000.0
2015-05-15 10:35:00,122.63,122.71,122.55,122.71,3400.0,103.7807,103.8484,103.713,103.8484,3400.0
2015-05-15 10:40:00,122.73,122.83,122.68,122.74,3500.0,103.8653,103.95,103.823,103.8738,3500.0
2015-05-15 10:45:00,122.7,122.82,122.68,122.82,5600.0,103.84,103.9415,103.823,103.9415,5600.0
2015-05-15 10:50:00,122.84,122.84,122.69,122.73,3600.0,103.9584,103.9584,103.8315,103.8653,3600.0
2015-05-15 10:55:00,122.71,122.73,122.59,122.62,5600.0,103.8484,103.8653,103.7469,103.7723,5600.0
2015-05-15 11:00:00,122.59,122.67,122.5,122.64,18700.0,103.7469,103.8146,103.6707,103.7892,18700.0
2015-05-15 11:05:00,122.62,122.62,122.51,122.57,8700.0,103.7723,103.7723,103.6792,103.7299,8700.0
2015-05-15 11:10:00,122.52,122.52,122.25,122.27,22800.0,103.6876,103.6876,103.4591,103.4761,22800.0
2015-05-15 11:15:00,122.27,122.43,122.27,122.34,8300.0,103.4761,103.6115,103.4761,103.5353,8300.0
2015-05-15 11:20:00,122.36,122.42,122.34,122.41,4600.0,103.5522,103.603,103.5353,103.5945,4600.0
2015-05-15 11:25:00,122.41,122.48,122.35,122.36,4900.0,103.5945,103.6538,103.5438,103.5522,4900.0
2015-05-15 11:30:00,122.36,122.43,122.26,122.26,5000.0,103.5522,103.6115,103.4676,103.4676,5000.0
2015-05-15 11:35:00,122.25,122.3,122.2,122.2,4800.0,103.4591,103.5014,103.4168,103.4168,4800.0
2015-05-15 11:40:00,122.23,122.3,122.19,122.3,5900.0,103.4422,103.5014,103.4084,103.5014,5900.0
2015-05-15 11:45:00,122.28,122.39,122.27,122.39,5100.0,103.4845,103.5776,103.4761,103.5776,5100.0
2015-05-15 11:50:00,122.41,122.41,122.34,122.39,2700.0,103.5945,103.5945,103.5353,103.5776,2700.0
2015-05-15 11:55:00,122.37,122.39,122.3,122.34,3300.0,103.5607,103.5776,103.5014,103.5353,3300.0
2015-05-15 12:00:00,122.35,122.36,122.26,122.26,2900.0,103.5438,103.5522,103.4676,103.4676,2900.0
2015-05-15 12:05:00,122.27,122.27,122.15,122.16,3300.0,103.4761,103.4761,103.3745,103.383,3300.0
2015-05-15 12:10:00,122.12,122.15,122.08,122.08,5100.0,103.3491,103.3745,103.3153,103.3153,5100.0
2015-05-15 12:15:00,122.08,122.08,122.04,122.04,5800.0,103.3153,103.3153,103.2814,103.2814,5800.0
2015-05-15 12:20:00,122.06,122.09,121.94,122.01,8000.0,103.2983,103.3237,103.1968,103.256,8000.0
2015-05-15 12:25:00,121.98,122.0,121.95,121.95,2200.0,103.2306,103.2476,103.2052,103.2052,2200.0
2015-05-15 12:30:00,121.96,121.98,121.89,121.93,4900.0,103.2137,103.2306,103.1545,103.1883,4900.0
2015-05-15 12:35:00,121.93,121.94,121.87,121.87,5500.0,103.1883,103.1968,103.1375,103.1375,5500.0
2015-05-15 12:40:00,121.87,121.92,121.85,121.91,7500.0,103.1375,103.1799,103.1206,103.1714,7500.0
2015-05-15 12:45:00,121.92,121.93,121.89,121.91,2500.0,103.1799,103.1883,103.1545,103.1714,2500.0
2015-05-15 12:50:00,121.9,121.9,121.87,121.89,2700.0,103.1629,103.1629,103.1375,103.1545,2700.0
2015-05-15 12:55:00,121.87,121.92,121.87,121.91,1900.0,103.1375,103.1799,103.1375,103.1714,1900.0
2015-05-15 13:00:00,121.93,121.98,121.9,121.9,4600.0,103.1883,103.2306,103.1629,103.1629,4600.0
2015-05-15 13:05:00,121.9,121.98,121.88,121.98,3100.0,103.1629,103.2306,103.146,103.2306,3100.0
2015-05-15 13:10:00,121.93,121.97,121.9,121.92,3200.0,103.1883,103.2222,103.1629,103.1799,3200.0
2015-05-15 13:15:00,121.92,121.93,121.86,121.92,1900.0,103.1799,103.1883,103.1291,103.1799,1900.0
2015-05-15 13:20:00,121.92,121.95,121.89,121.93,2500.0,103.1799,103.2052,103.1545,103.1883,2500.0
2015-05-15 13:25:00,121.92,121.92,121.85,121.86,6400.0,103.1799,103.1799,103.1206,103.1291,6400.0
2015-05-15 13:30:00,121.85,121.88,121.82,121.87,6100.0,103.1206,103.146,103.0952,103.1375,6100.0
2015-05-15 13:35:00,121.85,121.87,121.77,121.77,5100.0,103.1206,103.1375,103.0529,103.0529,5100.0
2015-05-15 13:40:00,121.78,121.8,121.76,121.78,5900.0,103.0614,103.0783,103.0444,103.0614,5900.0
2015-05-15 13:45:00,121.77,121.77,121.64,121.74,18000.0,103.0529,103.0529,102.9429,103.0275,18000.0
2015-05-15 13:50:00,121.77,121.87,121.76,121.83,4800.0,103.0529,103.1375,103.0444,103.1037,4800.0
2015-05-15 13:55:00,121.81,121.81,121.73,121.74,4100.0,103.0868,103.0868,103.0191,103.0275,4100.0
2015-05-15 14:00:00,121.74,121.81,121.74,121.77,2700.0,103.0275,103.0868,103.0275,103.0529,2700.0
2015-05-15 14:05:00,121.77,121.77,121.63,121.66,6400.0,103.0529,103.0529,102.9344,102.9598,6400.0
2015-05-15 14:10:00,121.67,121.83,121.67,121.81,3800.0,102.9683,103.1037,102.9683,103.0868,3800.0
2015-05-15 14:15:00,121.79,121.88,121.77,121.88,4800.0,103.0698,103.146,103.0529,103.146,4800.0
2015-05-15 14:20:00,121.87,121.91,121.81,121.84,8000.0,103.1375,103.1714,103.0868,103.1122,8000.0
2015-05-15 14:25:00,121.84,121.84,121.79,121.81,6300.0,103.1122,103.1122,103.0698,103.0868,6300.0
2015-05-15 14:30:00,121.82,121.95,121.82,121.87,10000.0,103.0952,103.2052,103.0952,103.1375,10000.0
2015-05-15 14:35:00,121.88,122.0,121.88,121.99,10400.0,103.146,103.2476,103.146,103.2391,10400.0
2015-05-15 14:40:00,122.02,122.09,122.02,122.04,7500.0,103.2645,103.3237,103.2645,103.2814,7500.0
2015-05-15 14:45:00,122.02,122.05,121.98,122.05,18700.0,103.2645,103.2899,103.2306,103.2899,18700.0
2015-05-15 14:50:00,122.05,122.16,122.05,122.16,12000.0,103.2899,103.383,103.2899,103.383,12000.0
2015-05-15 14:55:00,122.15,122.36,122.15,122.36,11600.0,103.3745,103.5522,103.3745,103.5522,11600.0
2015-05-15 15:00:00,122.35,122.41,122.32,122.4,20400.0,103.5438,103.5945,103.5184,103.5861,20400.0
2015-05-15 15:05:00,122.4,122.46,122.37,122.42,14200.0,103.5861,103.6369,103.5607,103.603,14200.0
2015-05-15 15:10:00,122.43,122.48,122.35,122.37,11400.0,103.6115,103.6538,103.5438,103.5607,11400.0
2015-05-15 15:15:00,122.37,122.47,122.36,122.38,16400.0,103.5607,103.6453,103.5522,103.5691,16400.0
2015-05-15 15:20:00,122.38,122.41,122.36,122.39,10600.0,103.5691,103.5945,103.5522,103.5776,10600.0
2015-05-15 15:25:00,122.4,122.42,122.34,122.37,17000.0,103.5861,103.603,103.5353,103.5607,17000.0
2015-05-15 15:30:00,122.36,122.43,122.3,122.39,23400.0,103.5522,103.6115,103.5014,103.5776,23400.0
2015-05-15 15:35:00,122.4,122.43,122.33,122.34,17600.0,103.5861,103.6115,103.5268,103.5353,17600.0
2015-05-15 15:40:00,122.33,122.36,122.29,122.29,24600.0,103.5268,103.5522,103.493,103.493,24600.0
2015-05-15 15:45:00,122.28,122.32,122.22,122.27,36200.0,103.4845,103.5184,103.4337,103.4761,36200.0
2015-05-15 15:50:00,122.28,122.3,122.22,122.26,38800.0,103.4845,103.5014,103.4337,103.4676,38800.0
2015-05-15 15:55:00,122.26,122.41,122.23,122.36,67700.0,103.4676,103.5945,103.4422,103.5522,67700.0
2015-05-18 09:30:00,122.08,122.73,121.76,122.65,14900.0,103.3153,103.8653,103.0444,103.7976,14900.0
2015-05-18 09:35:00,122.66,122.66,121.75,121.75,6400.0,103.8061,103.8061,103.036,103.036,6400.0
2015-05-18 09:40:00,121.81,121.93,121.38,121.5,42100.0,103.0868,103.1883,102.7229,102.8244,42100.0
2015-05-18 09:45:00,121.51,121.56,121.21,121.22,9900.0,102.8329,102.8752,102.579,102.5874,9900.0
2015-05-18 09:50:00,121.25,121.26,120.9,121.03,14200.0,102.6128,102.6213,102.3166,102.4267,14200.0
2015-05-18 09:55:00,121.06,121.54,121.06,121.41,6000.0,102.452,102.8583,102.452,102.7482,6000.0
2015-05-18 10:00:00,121.41,121.62,121.35,121.49,5900.0,102.7482,102.926,102.6975,102.8159,5900.0
2015-05-18 10:05:00,121.47,121.51,121.31,121.34,6500.0,102.799,102.8329,102.6636,102.689,6500.0
2015-05-18 10:10:00,121.32,121.37,121.01,121.24,14700.0,102.6721,102.7144,102.4097,102.6044,14700.0
2015-05-18 10:15:00,121.27,121.42,121.27,121.42,4400.0,102.6298,102.7567,102.6298,102.7567,4400.0
2015-05-18 10:20:00,121.43,121.47,121.3,121.47,8600.0,102.7652,102.799,102.6552,102.799,8600.0
2015-05-18 10:25:00,121.45,121.59,121.44,121.59,4300.0,102.7821,102.9006,102.7736,102.9006,4300.0
2015-05-18 10:30:00,121.63,121.84,121.62,121.84,8300.0,102.9344,103.1122,102.926,103.1122,8300.0
2015-05-18 10:35:00,121.84,121.92,121.83,121.88,10800.0,103.1122,103.1799,103.1037,103.146,10800.0
2015-05-18 10:40:00,121.92,122.04,121.91,122.01,6300.0,103.1799,103.2814,103.1714,103.256,6300.0
2015-05-18 10:45:00,122.03,122.18,122.02,122.18,12400.0,103.2729,103.3999,103.2645,103.3999,12400.0
2015-05-18 10:50:00,122.19,122.23,122.15,122.15,6100.0,103.4084,103.4422,103.3745,103.3745,6100.0
2015-05-18 10:55:00,122.12,122.12,121.93,122.02,7800.0,103.3491,103.3491,103.1883,103.2645,7800.0
2015-05-18 11:00:00,122.05,122.07,121.99,122.04,1900.0,103.2899,103.3068,103.2391,103.2814,1900.0
2015-05-18 11:05:00,121.99,122.13,121.99,122.1,17200.0,103.2391,103.3576,103.2391,103.3322,17200.0
2015-05-18 11:10:00,122.14,122.39,122.14,122.39,5600.0,103.366,103.5776,103.366,103.5776,5600.0
2015-05-18 11:15:00,122.39,122.42,122.3,122.33,9800.0,103.5776,103.603,103.5014,103.5268,9800.0
2015-05-18 11:20:00,122.32,122.35,122.18,122.2,12700.0,103.5184,103.5438,103.3999,103.4168,12700.0
2015-05-18 11:25:00,122.22,122.23,122.17,122.2,6000.0,103.4337,103.4422,103.3914,103.4168,6000.0
2015-05-18 11:30:00,122.2,122.29,122.2,122.27,28000.0,103.4168,103.493,103.4168,103.4761,28000.0
2015-05-18 11:35:00,122.31,122.45,122.31,122.45,2400.0,103.5099,103.6284,103.5099,103.6284,2400.0
2015-05-18 11:40:00,122.47,122.68,122.47,122.66,4100.0,103.6453,103.823,103.6453,103.8061,4100.0
2015-05-18 11:45:00,122.67,122.67,122.44,122.44,9600.0,103.8146,103.8146,103.6199,103.6199,9600.0
2015-05-18 11:50:00,122.42,122.42,122.29,122.3,3800.0,103.603,103.603,103.493,103.5014,3800.0
2015-05-18 11:55:00,122.3,122.4,122.29,122.34,8900.0,103.5014,103.5861,103.493,103.5353,8900.0
2015-05-18 12:00:00,122.35,122.57,122.35,122.55,12200.0,103.5438,103.7299,103.5438,103.713,12200.0
2015-05-18 12:05:00,122.54,122.57,122.49,122.57,3600.0,103.7046,103.7299,103.6622,103.7299,3600.0
2015-05-18 12:10:00,122.57,122.61,122.51,122.57,6000.0,103.7299,103.7638,103.6792,103.7299,6000.0
2015-05-18 12:15:00,122.59,122.65,122.57,122.64,16100.0,103.7469,103.7976,103.7299,103.7892,16100.0
2015-05-18 12:20:00,122.64,122.76,122.63,122.63,28000.0,103.7892,103.8907,103.7807,103.7807,28000.0
2015-05-18 12:25:00,122.62,122.65,122.52,122.53,8000.0,103.7723,103.7976,103.6876,103.6961,8000.0
2015-05-18 12:30:00,122.54,122.54,122.4,122.44,5000.0,103.7046,103.7046,103.5861,103.6199,5000.0
2015-05-18 12:35:00,122.47,122.54,122.47,122.5,5800.0,103.6453,103.7046,103.6453,103.6707,5800.0
2015-05-18 12:40:00,122.51,122.52,122.48,122.52,2200.0,103.6792,103.6876,103.6538,103.6876,2200.0
2015-05-18 12:45:00,122.53,122.53,122.44,122.44,3000.0,103.6961,103.6961,103.6199,103.6199,3000.0
2015-05-18 12:50:00,122.44,122.45,122.33,122.41,4900.0,103.6199,103.6284,103.5268,103.5945,4900.0
2015-05-18 12:55:00,122.43,122.49,122.43,122.47,2200.0,103.6115,103.6622,103.6115,103.6453,2200.0
2015-05-18 13:00:00,122.48,122.53,122.46,122.51,3700.0,103.6538,103.6961,103.6369,103.6792,3700.0
2015-05-18 13:05:00,122.52,122.56,122.51,122.54,2900.0,103.6876,103.7215,103.6792,103.7046,2900.0
2015-05-18 13:10:00,122.51,122.51,122.43,122.45,1900.0,103.6792,103.6792,103.6115,103.6284,1900.0
2015-05-18 13:15:00,122.45,122.45,122.22,122.22,8300.0,103.6284,103.6284,103.4337,103.4337,8300.0
2015-05-18 13:20:00,122.22,122.27,122.15,122.24,7900.0,103.4337,103.4761,103.3745,103.4507,7900.0
2015-05-18 13:25:00,122.24,122.24,122.13,122.18,5200.0,103.4507,103.4507,103.3576,103.3999,5200.0
2015-05-18 13:30:00,122.15,122.18,122.12,122.16,11500.0,103.3745,103.3999,103.3491,103.383,11500.0
2015-05-18 13:35:00,122.15,122.25,122.13,122.25,9300.0,103.3745,103.4591,103.3576,103.4591,9300.0
2015-05-18 13:40:00,122.24,122.43,122.23,122.34,6800.0,103.4507,103.6115,103.4422,103.5353,6800.0
2015-05-18 13:45:00,122.37,122.59,122.29,122.57,43000.0,103.5607,103.7469,103.493,103.7299,43000.0
2015-05-18 13:50:00,122.57,122.73,122.57,122.71,8000.0,103.7299,103.8653,103.7299,103.8484,8000.0
2015-05-18 13:55:00,122.69,122.79,122.68,122.79,2500.0,103.8315,103.9161,103.823,103.9161,2500.0
2015-05-18 14:00:00,122.79,122.8,122.68,122.69,7700.0,103.9161,103.9246,103.823,103.8315,7700.0
2015-05-18 14:05:00,122.67,122.69,122.48,122.48,13200.0,103.8146,103.8315,103.6538,103.6538,13200.0
2015-05-18 14:10:00,122.49,122.6,122.46,122.54,10200.0,103.6622,103.7553,103.6369,103.7046,10200.0
2015-05-18 14:15:00,122.55,122.57,122.44,122.46,6100.0,103.713,103.7299,103.6199,103.6369,6100.0
2015-05-18 14:20:00,122.45,122.45,122.36,122.36,6700.0,103.6284,103.6284,103.5522,103.5522,6700.0
2015-05-18 14:25:00,122.39,122.42,122.35,122.41,7500.0,103.5776,103.603,103.5438,103.5945,7500.0
2015-05-18 14:30:00,122.42,122.45,122.41,122.45,5500.0,103.603,103.6284,103.5945,103.6284,5500.0
2015-05-18 14:35:00,122.45,122.54,122.45,122.5,7500.0,103.6284,103.7046,103.6284,103.6707,7500.0
2015-05-18 14:40:00,122.5,122.5,122.42,122.43,4400.0,103.6707,103.6707,103.603,103.6115,4400.0
2015-05-18 14:45:00,122.44,122.46,122.36,122.42,7800.0,103.6199,103.6369,103.5522,103.603,7800.0
2015-05-18 14:50:00,122.46,122.47,122.41,122.45,4600.0,103.6369,103.6453,103.5945,103.6284,4600.0
2015-05-18 14:55:00,122.46,122.52,122.43,122.44,7700.0,103.6369,103.6876,103.6115,103.6199,7700.0
2015-05-18 15:00:00,122.45,122.46,122.41,122.43,6700.0,103.6284,103.6369,103.5945,103.6115,6700.0
2015-05-18 15:05:00,122.43,122.54,122.41,122.41,10200.0,103.6115,103.7046,103.5945,103.5945,10200.0
2015-05-18 15:10:00,122.41,122.51,122.41,122.5,9300.0,103.5945,103.6792,103.5945,103.6707,9300.0
2015-05-18 15:15:00,122.5,122.6,122.47,122.6,17100.0,103.6707,103.7553,103.6453,103.7553,17100.0
2015-05-18 15:20:00,122.62,122.75,122.61,122.73,7100.0,103.7723,103.8823,103.7638,103.8653,7100.0
2015-05-18 15:25:00,122.73,122.78,122.68,122.74,26900.0,103.8653,103.9077,103.823,103.8738,26900.0
2015-05-18 15:30:00,122.75,122.82,122.7,122.81,14400.0,103.8823,103.9415,103.84,103.9331,14400.0
2015-05-18 15:35:00,122.83,122.88,122.83,122.86,18200.0,103.95,103.9923,103.95,103.9754,18200.0
2015-05-18 15:40:00,122.87,122.87,122.77,122.83,34200.0,103.9838,103.9838,103.8992,103.95,34200.0
2015-05-18 15:45:00,122.83,122.92,122.69,122.7,22900.0,103.95,104.0261,103.8315,103.84,22900.0
2015-05-18 15:50:00,122.71,122.78,122.68,122.75,21600.0,103.8484,103.9077,103.823,103.8823,21600.0
2015-05-18 15:55:00,122.75,122.76,122.67,122.69,43200.0,103.8823,103.8907,103.8146,103.8315,43200.0
2015-05-19 09:30:00,122.62,122.87,122.25,122.45,14300.0,103.7723,103.9838,103.4591,103.6284,14300.0
2015-05-19 09:35:00,122.38,122.38,121.91,122.11,7600.0,103.5691,103.5691,103.1714,103.3406,7600.0
2015-05-19 09:40:00,122.08,122.08,121.78,121.85,11500.0,103.3153,103.3153,103.0614,103.1206,11500.0
2015-05-19 09:45:00,121.85,121.86,121.58,121.8,17600.0,103.1206,103.1291,102.8921,103.0783,17600.0
2015-05-19 09:50:00,121.77,121.82,121.64,121.68,9600.0,103.0529,103.0952,102.9429,102.9767,9600.0
2015-05-19 09:55:00,121.64,121.72,121.46,121.46,7100.0,102.9429,103.0106,102.7906,102.7906,7100.0
2015-05-19 10:00:00,121.52,121.79,121.51,121.59,7000.0,102.8413,103.0698,102.8329,102.9006,7000.0
2015-05-19 10:05:00,121.56,121.59,121.37,121.43,14300.0,102.8752,102.9006,102.7144,102.7652,14300.0
2015-05-19 10:10:00,121.44,121.46,121.34,121.34,5700.0,102.7736,102.7906,102.689,102.689,5700.0
2015-05-19 10:15:00,121.32,121.32,121.2,121.26,8600.0,102.6721,102.6721,102.5705,102.6213,8600.0
2015-05-19 10:20:00,121.28,121.29,121.11,121.13,6500.0,102.6382,102.6467,102.4944,102.5113,6500.0
2015-05-19 10:25:00,121.12,121.38,121.09,121.38,23200.0,102.5028,102.7229,102.4774,102.7229,23200.0
2015-05-19 10:30:00,121.38,121.54,121.37,121.47,8300.0,102.7229,102.8583,102.7144,102.799,8300.0
2015-05-19 10:35:00,121.45,121.48,121.3,121.34,4900.0,102.7821,102.8075,102.6552,102.689,4900.0
2015-05-19 10:40:00,121.37,121.42,121.31,121.35,6100.0,102.7144,102.7567,102.6636,102.6975,6100.0
2015-05-19 10:45:00,121.32,121.35,121.21,121.24,8300.0,102.6721,102.6975,102.579,102.6044,8300.0
2015-05-19 10:50:00,121.23,121.27,121.17,121.2,11900.0,102.5959,102.6298,102.5451,102.5705,11900.0
2015-05-19 10:55:00,121.2,121.23,121.14,121.23,12800.0,102.5705,102.5959,102.5197,102.5959,12800.0
2015-05-19 11:00:00,121.23,121.3,121.23,121.25,10600.0,102.5959,102.6552,102.5959,102.6128,10600.0
2015-05-19 11:05:00,121.26,121.4,121.26,121.37,10000.0,102.6213,102.7398,102.6213,102.7144,10000.0
2015-05-19 11:10:00,121.39,121.48,121.36,121.45,6500.0,102.7313,102.8075,102.7059,102.7821,6500.0
2015-05-19 11:15:00,121.47,121.79,121.46,121.78,10100.0,102.799,103.0698,102.7906,103.0614,10100.0
2015-05-19 11:20:00,121.79,121.82,121.75,121.82,3400.0,103.0698,103.0952,103.036,103.0952,3400.0
2015-05-19 11:25:00,121.84,121.85,121.78,121.78,4600.0,103.1122,103.1206,103.0614,103.0614,4600.0
2015-05-19 11:30:00,121.79,121.83,121.74,121.79,5400.0,103.0698,103.1037,103.0275,103.0698,5400.0
2015-05-19 11:35:00,121.79,121.8,121.71,121.72,7200.0,103.0698,103.0783,103.0021,103.0106,7200.0
2015-05-19 11:40:00,121.69,121.7,121.63,121.68,3400.0,102.9852,102.9937,102.9344,102.9767,3400.0
2015-05-19 11:45:00,121.64,121.69,121.53,121.59,5000.0,102.9429,102.9852,102.8498,102.9006,5000.0
2015-05-19 11:50:00,121.57,121.62,121.49,121.51,17400.0,102.8837,102.926,102.8159,102.8329,17400.0
2015-05-19 11:55:00,121.53,121.58,121.5,121.58,4300.0,102.8498,102.8921,102.8244,102.8921,4300.0
2015-05-19 12:00:00,121.56,121.7,121.5,121.7,14100.0,102.8752,102.9937,102.8244,102.9937,14100.0
2015-05-19 12:05:00,121.74,121.79,121.72,121.79,2500.0,103.0275,103.0698,103.0106,103.0698,2500.0
2015-05-19 12:10:00,121.83,122.02,121.81,122.01,4100.0,103.1037,103.2645,103.0868,103.256,4100.0
2015-05-19 12:15:00,122.02,122.02,121.96,121.96,3000.0,103.2645,103.2645,103.2137,103.2137,3000.0
2015-05-19 12:20:00,121.96,121.96,121.86,121.88,2300.0,103.2137,103.2137,103.1291,103.146,2300.0
2015-05-19 12:25:00,121.86,121.9,121.82,121.83,2300.0,103.1291,103.1629,103.0952,103.1037,2300.0
2015-05-19 12:30:00,121.83,122.05,121.82,122.05,2600.0,103.1037,103.2899,103.0952,103.2899,2600.0
2015-05-19 12:35:00,122.07,122.11,121.97,122.01,5500.0,103.3068,103.3406,103.2222,103.256,5500.0
2015-05-19 12:40:00,121.97,121.97,121.88,121.92,2400.0,103.2222,103.2222,103.146,103.1799,2400.0
2015-05-19 12:45:00,121.89,122.02,121.89,122.02,1900.0,103.1545,103.2645,103.1545,103.2645,1900.0
2015-05-19 12:50:00,122.03,122.03,121.86,121.89,2700.0,103.2729,103.2729,103.1291,103.1545,2700.0
2015-05-19 12:55:00,121.89,121.96,121.86,121.95,6100.0,103.1545,103.2137,103.1291,103.2052,6100.0
2015-05-19 13:00:00,121.97,122.01,121.93,122.0,9400.0,103.2222,103.256,103.1883,103.2476,9400.0
2015-05-19 13:05:00,122.02,122.03,121.98,122.01,4800.0,103.2645,103.2729,103.2306,103.256,4800.0
2015-05-19 13:10:00,122.02,122.08,121.98,122.06,6800.0,103.2645,103.3153,103.2306,103.2983,6800.0
2015-05-19 13:15:00,122.02,122.19,122.02,122.17,10900.0,103.2645,103.4084,103.2645,103.3914,10900.0
2015-05-19 13:20:00,122.19,122.25,122.16,122.17,6300.0,103.4084,103.4591,103.383,103.3914,6300.0
2015-05-19 13:25:00,122.15,122.25,122.15,122.25,6300.0,103.3745,103.4591,103.3745,103.4591,6300.0
2015-05-19 13:30:00,122.25,122.33,122.23,122.32,8000.0,103.4591,103.5268,103.4422,103.5184,8000.0
2015-05-19 13:35:00,122.33,122.39,122.31,122.34,2500.0,103.5268,103.5776,103.5099,103.5353,2500.0
2015-05-19 13:40:00,122.31,122.45,122.29,122.45,5000.0,103.5099,103.6284,103.493,103.6284,5000.0
2015-05-19 13:45:00,122.47,122.5,122.35,122.35,3300.0,103.6453,103.6707,103.5438,103.5438,3300.0
2015-05-19 13:50:00,122.41,122.43,122.38,122.41,2700.0,103.5945,103.6115,103.5691,103.5945,2700.0
2015-05-19 13:55:00,122.4,122.4,122.3,122.33,2400.0,103.5861,103.5861,103.5014,103.5268,2400.0
2015-05-19 14:00:00,122.35,122.39,122.3,122.3,2900.0,103.5438,103.5776,103.5014,103.5014,2900.0
2015-05-19 14:05:00,122.32,122.32,122.23,122.3,4000.0,103.5184,103.5184,103.4422,103.5014,4000.0
2015-05-19 14:10:00,122.27,122.41,122.27,122.37,4400.0,103.4761,103.5945,103.4761,103.5607,4400.0
2015-05-19 14:15:00,122.35,122.35,122.24,122.3,4100.0,103.5438,103.5438,103.4507,103.5014,4100.0
2015-05-19 14:20:00,122.29,122.32,122.28,122.32,2000.0,103.493,103.5184,103.4845,103.5184,2000.0
2015-05-19 14:25:00,122.34,122.34,122.2,122.2,6500.0,103.5353,103.5353,103.4168,103.4168,6500.0
2015-05-19 14:30:00,122.2,122.3,122.17,122.21,8300.0,103.4168,103.5014,103.3914,103.4253,8300.0
2015-05-19 14:35:00,122.2,122.2,122.04,122.1,7100.0,103.4168,103.4168,103.2814,103.3322,7100.0
2015-05-19 14:40:00,122.09,122.2,122.09,122.17,4900.0,103.3237,103.4168,103.3237,103.3914,4900.0
2015-05-19 14:45:00,122.17,122.18,122.13,122.16,3600.0,103.3914,103.3999,103.3576,103.383,3600.0
2015-05-19 14:50:00,122.15,122.17,122.11,122.11,5000.0,103.3745,103.3914,103.3406,103.3406,5000.0
2015-05-19 14:55:00,122.12,122.2,122.11,122.15,4500.0,103.3491,103.4168,103.3406,103.3745,4500.0
2015-05-19 15:00:00,122.16,122.2,122.14,122.14,7100.0,103.383,103.4168,103.366,103.366,7100.0
2015-05-19 15:05:00,122.14,122.14,121.94,121.94,7700.0,103.366,103.366,103.1968,103.1968,7700.0
2015-05-19 15:10:00,121.94,122.0,121.86,121.86,7900.0,103.1968,103.2476,103.1291,103.1291,7900.0
2015-05-19 15:15:00,121.88,122.04,121.87,122.04,5200.0,103.146,103.2814,103.1375,103.2814,5200.0
2015-05-19 15:20:00,122.02,122.03,121.91,122.0,15200.0,103.2645,103.2729,103.1714,103.2476,15200.0
2015-05-19 15:25:00,122.04,122.04,121.97,122.01,4500.0,103.2814,103.2814,103.2222,103.256,4500.0
2015-05-19 15:30:00,122.01,122.04,121.96,122.02,8400.0,103.256,103.2814,103.2137,103.2645,8400.0
2015-05-19 15:35:00,122.01,122.09,122.01,122.06,10000.0,103.256,103.3237,103.256,103.2983,10000.0
2015-05-19 15:40:00,122.05,122.06,121.98,122.02,9000.0,103.2899,103.2983,103.2306,103.2645,9000.0
2015-05-19 15:45:00,122.03,122.13,122.02,122.1,23400.0,103.2729,103.3576,103.2645,103.3322,23400.0
2015-05-19 15:50:00,122.1,122.11,122.02,122.11,14100.0,103.3322,103.3406,103.2645,103.3406,14100.0
2015-05-19 15:55:00,122.12,122.14,122.07,122.11,29500.0,103.3491,103.366,103.3068,103.3406,29500.0
2015-05-20 09:30:00,122.14,122.84,122.14,122.36,11600.0,103.366,103.9584,103.366,103.5522,11600.0
2015-05-20 09:35:00,122.1,122.5,121.62,121.96,21600.0,103.3322,103.6707,102.926,103.2137,21600.0
2015-05-20 09:40:00,122.06,122.06,121.71,121.96,4700.0,103.2983,103.2983,103.0021,103.2137,4700.0
2015-05-20 09:45:00,121.98,122.16,121.92,122.16,3100.0,103.2306,103.383,103.1799,103.383,3100.0
2015-05-20 09:50:00,122.23,122.23,122.05,122.13,2500.0,103.4422,103.4422,103.2899,103.3576,2500.0
2015-05-20 09:55:00,122.2,122.26,121.93,122.0,3100.0,103.4168,103.4676,103.1883,103.2476,3100.0
2015-05-20 10:00:00,121.9,122.24,121.9,122.2,4400.0,103.1629,103.4507,103.1629,103.4168,4400.0
2015-05-20 10:05:00,122.27,122.48,122.27,122.48,2500.0,103.4761,103.6538,103.4761,103.6538,2500.0
2015-05-20 10:10:00,122.41,122.44,122.37,122.42,1500.0,103.5945,103.6199,103.5607,103.603,1500.0
2015-05-20 10:15:00,122.42,122.67,122.38,122.67,4200.0,103.603,103.8146,103.5691,103.8146,4200.0
2015-05-20 10:20:00,122.68,122.74,122.36,122.42,9900.0,103.823,103.8738,103.5522,103.603,9900.0
2015-05-20 10:25:00,122.42,122.42,122.24,122.28,2500.0,103.603,103.603,103.4507,103.4845,2500.0
2015-05-20 10:30:00,122.21,122.27,122.15,122.16,9200.0,103.4253,103.4761,103.3745,103.383,9200.0
2015-05-20 10:35:00,122.17,122.22,122.08,122.22,4100.0,103.3914,103.4337,103.3153,103.4337,4100.0
2015-05-20 10:40:00,122.17,122.17,121.97,122.03,5100.0,103.3914,103.3914,103.2222,103.2729,5100.0
2015-05-20 10:45:00,121.98,122.02,121.91,121.95,6200.0,103.2306,103.2645,103.1714,103.2052,6200.0
2015-05-20 10:50:00,121.93,121.93,121.74,121.74,52900.0,103.1883,103.1883,103.0275,103.0275,52900.0
2015-05-20 10:55:00,121.76,121.96,121.76,121.94,2800.0,103.0444,103.2137,103.0444,103.1968,2800.0
2015-05-20 11:00:00,121.92,121.92,121.75,121.77,7200.0,103.1799,103.1799,103.036,103.0529,7200.0
2015-05-20 11:05:00,121.79,121.93,121.73,121.9,3400.0,103.0698,103.1883,103.0191,103.1629,3400.0
2015-05-20 11:10:00,121.88,121.89,121.83,121.86,3900.0,103.146,103.1545,103.1037,103.1291,3900.0
2015-05-20 11:15:00,121.88,122.07,121.83,122.06,9700.0,103.146,103.3068,103.1037,103.2983,9700.0
2015-05-20 11:20:00,122.08,122.12,121.99,122.0,7900.0,103.3153,103.3491,103.2391,103.2476,7900.0
2015-05-20 11:25:00,122.0,122.03,121.91,121.95,3400.0,103.2476,103.2729,103.1714,103.2052,3400.0
2015-05-20 11:30:00,122.0,122.03,121.99,122.0,2500.0,103.2476,103.2729,103.2391,103.2476,2500.0
2015-05-20 11:35:00,122.01,122.01,121.9,121.91,2900.0,103.256,103.256,103.1629,103.1714,2900.0
2015-05-20 11:40:00,121.92,122.0,121.86,122.0,3500.0,103.1799,103.2476,103.1291,103.2476,3500.0
2015-05-20 11:45:00,121.99,122.01,121.85,121.87,3700.0,103.2391,103.256,103.1206,103.1375,3700.0
2015-05-20 11:50:00,121.88,121.97,121.85,121.94,3400.0,103.146,103.2222,103.1206,103.1968,3400.0
2015-05-20 11:55:00,121.97,122.01,121.94,121.94,3800.0,103.2222,103.256,103.1968,103.1968,3800.0
2015-05-20 12:00:00,121.92,121.93,121.87,121.91,2500.0,103.1799,103.1883,103.1375,103.1714,2500.0
2015-05-20 12:05:00,121.91,122.03,121.9,121.9,14300.0,103.1714,103.2729,103.1629,103.1629,14300.0
2015-05-20 12:10:00,121.91,122.0,121.91,121.97,1900.0,103.1714,103.2476,103.1714,103.2222,1900.0
2015-05-20 12:15:00,122.0,122.15,121.98,122.14,9600.0,103.2476,103.3745,103.2306,103.366,9600.0
2015-05-20 12:20:00,122.13,122.21,122.13,122.16,3500.0,103.3576,103.4253,103.3576,103.383,3500.0
2015-05-20 12:25:00,122.2,122.2,122.1,122.12,5400.0,103.4168,103.4168,103.3322,103.3491,5400.0
2015-05-20 12:30:00,122.11,122.18,122.08,122.09,3700.0,103.3406,103.3999,103.3153,103.3237,3700.0
2015-05-20 12:35:00,122.09,122.11,122.0,122.02,7200.0,103.3237,103.3406,103.2476,103.2645,7200.0
2015-05-20 12:40:00,122.04,122.12,122.01,122.12,2300.0,103.2814,103.3491,103.256,103.3491,2300.0
2015-05-20 12:45:00,122.13,122.15,122.09,122.12,5300.0,103.3576,103.3745,103.3237,103.3491,5300.0
2015-05-20 12:50:00,122.16,122.19,122.14,122.17,6200.0,103.383,103.4084,103.366,103.3914,6200.0
2015-05-20 12:55:00,122.18,122.29,122.12,122.22,31500.0,103.3999,103.493,103.3491,103.4337,31500.0
2015-05-20 13:00:00,122.21,122.24,122.2,122.22,4200.0,103.4253,103.4507,103.4168,103.4337,4200.0
2015-05-20 13:05:00,122.22,122.25,122.2,122.21,3500.0,103.4337,103.4591,103.4168,103.4253,3500.0
2015-05-20 13:10:00,122.22,122.28,122.2,122.24,2000.0,103.4337,103.4845,103.4168,103.4507,2000.0
2015-05-20 13:15:00,122.23,122.34,122.19,122.34,8000.0,103.4422,103.5353,103.4084,103.5353,8000.0
2015-05-20 13:20:00,122.34,122.38,122.32,122.38,5100.0,103.5353,103.5691,103.5184,103.5691,5100.0
2015-05-20 13:25:00,122.35,122.35,122.2,122.2,3100.0,103.5438,103.5438,103.4168,103.4168,3100.0
2015-05-20 13:30:00,122.22,122.26,122.2,122.23,5400.0,103.4337,103.4676,103.4168,103.4422,5400.0
2015-05-20 13:35:00,122.21,122.25,122.19,122.2,10900.0,103.4253,103.4591,103.4084,103.4168,10900.0
2015-05-20 13:40:00,122.2,122.26,122.19,122.2,5400.0,103.4168,103.4676,103.4084,103.4168,5400.0
2015-05-20 13:45:00,122.19,122.23,122.18,122.23,2200.0,103.4084,103.4422,103.3999,103.4422,2200.0
2015-05-20 13:50:00,122.23,122.27,122.2,122.27,11800.0,103.4422,103.4761,103.4168,103.4761,11800.0
2015-05-20 13:55:00,122.25,122.32,122.25,122.32,3100.0,103.4591,103.5184,103.4591,103.5184,3100.0
2015-05-20 14:00:00,122.34,122.68,122.33,122.34,11300.0,103.5353,103.823,103.5268,103.5353,11300.0
2015-05-20 14:05:00,122.37,122.54,122.37,122.47,2100.0,103.5607,103.7046,103.5607,103.6453,2100.0
2015-05-20 14:10:00,122.47,122.6,122.45,122.59,2600.0,103.6453,103.7553,103.6284,103.7469,2600.0
2015-05-20 14:15:00,122.61,122.79,122.61,122.79,6500.0,103.7638,103.9161,103.7638,103.9161,6500.0
2015-05-20 14:20:00,122.78,122.81,122.74,122.8,9100.0,103.9077,103.9331,103.8738,103.9246,9100.0
2015-05-20 14:25:00,122.79,122.97,122.79,122.88,6700.0,103.9161,104.0685,103.9161,103.9923,6700.0
2015-05-20 14:30:00,122.87,122.93,122.75,122.78,8000.0,103.9838,104.0346,103.8823,103.9077,8000.0
2015-05-20 14:35:00,122.78,122.86,122.77,122.83,9500.0,103.9077,103.9754,103.8992,103.95,9500.0
2015-05-20 14:40:00,122.84,122.88,122.81,122.88,7000.0,103.9584,103.9923,103.9331,103.9923,7000.0
2015-05-20 14:45:00,122.9,122.95,122.8,122.8,6900.0,104.0092,104.0515,103.9246,103.9246,6900.0
2015-05-20 14:50:00,122.81,122.98,122.8,122.96,7400.0,103.9331,104.0769,103.9246,104.06,7400.0
2015-05-20 14:55:00,122.99,123.0,122.92,122.98,7500.0,104.0854,104.0938,104.0261,104.0769,7500.0
2015-05-20 15:00:00,122.98,123.0,122.92,123.0,10200.0,104.0769,104.0938,104.0261,104.0938,10200.0
2015-05-20 15:05:00,123.0,123.04,122.99,123.04,13400.0,104.0938,104.1277,104.0854,104.1277,13400.0
2015-05-20 15:10:00,123.03,123.04,122.98,122.98,11800.0,104.1192,104.1277,104.0769,104.0769,11800.0
2015-05-20 15:15:00,122.97,122.97,122.83,122.83,12500.0,104.0685,104.0685,103.95,103.95,12500.0
2015-05-20 15:20:00,122.84,122.95,122.79,122.95,28300.0,103.9584,104.0515,103.9161,104.0515,28300.0
2015-05-20 15:25:00,122.94,123.05,122.9,122.92,26800.0,104.0431,104.1362,104.0092,104.0261,26800.0
2015-05-20 15:30:00,122.9,122.9,122.81,122.9,14500.0,104.0092,104.0092,103.9331,104.0092,14500.0
2015-05-20 15:35:00,122.88,122.9,122.77,122.8,32500.0,103.9923,104.0092,103.8992,103.9246,32500.0
2015-05-20 15:40:00,122.8,122.85,122.77,122.82,11200.0,103.9246,103.9669,103.8992,103.9415,11200.0
2015-05-20 15:45:00,122.81,122.81,122.73,122.81,20600.0,103.9331,103.9331,103.8653,103.9331,20600.0
2015-05-20 15:50:00,122.84,122.85,122.71,122.78,12900.0,103.9584,103.9669,103.8484,103.9077,12900.0
2015-05-20 15:55:00,122.77,122.81,122.72,122.73,40400.0,103.8992,103.9331,103.8569,103.8653,40400.0
2015-05-21 09:30:00,122.78,123.16,122.75,123.16,9000.0,103.9077,104.2293,103.8823,104.2293,9000.0
2015-05-21 09:35:00,123.2,123.95,123.2,123.85,6900.0,104.2631,104.8978,104.2631,104.8132,6900.0
2015-05-21 09:40:00,123.8,124.03,123.73,123.89,7300.0,104.7709,104.9655,104.7116,104.847,7300.0
2015-05-21 09:45:00,123.69,124.02,123.68,123.89,7300.0,104.6778,104.9571,104.6693,104.847,7300.0
2015-05-21 09:50:00,123.83,124.01,123.61,123.64,9600.0,104.7963,104.9486,104.6101,104.6355,9600.0
2015-05-21 09:55:00,123.77,123.92,123.7,123.84,3500.0,104.7455,104.8724,104.6863,104.8047,3500.0
2015-05-21 10:00:00,123.78,124.05,123.76,124.05,5000.0,104.754,104.9825,104.737,104.9825,5000.0
2015-05-21 10:05:00,124.06,124.24,124.03,124.11,5200.0,104.9909,105.1432,104.9655,105.0332,5200.0
2015-05-21 10:10:00,124.08,124.22,124.08,124.21,8600.0,105.0078,105.1263,105.0078,105.1179,8600.0
2015-05-21 10:15:00,124.21,124.21,124.01,124.09,2800.0,105.1179,105.1179,104.9486,105.0163,2800.0
2015-05-21 10:20:00,124.17,124.3,124.06,124.3,3400.0,105.084,105.194,104.9909,105.194,3400.0
2015-05-21 10:25:00,124.35,124.4,124.28,124.32,5600.0,105.2363,105.2787,105.1771,105.211,5600.0
2015-05-21 10:30:00,124.32,124.42,124.28,124.41,8700.0,105.211,105.2956,105.1771,105.2871,8700.0
2015-05-21 10:35:00,124.39,124.48,124.32,124.39,13400.0,105.2702,105.3464,105.211,105.2702,13400.0
2015-05-21 10:40:00,124.39,124.65,124.36,124.57,32700.0,105.2702,105.4902,105.2448,105.4225,32700.0
2015-05-21 10:45:00,124.59,124.99,124.54,124.98,41800.0,105.4395,105.778,105.3971,105.7695,41800.0
2015-05-21 10:50:00,124.98,124.98,124.61,124.66,26600.0,105.7695,105.7695,105.4564,105.4987,26600.0
2015-05-21 10:55:00,124.63,124.7,124.54,124.7,3300.0,105.4733,105.5325,105.3971,105.5325,3300.0
2015-05-21 11:00:00,124.72,124.8,124.72,124.79,3500.0,105.5495,105.6172,105.5495,105.6087,3500.0
2015-05-21 11:05:00,124.71,124.73,124.55,124.65,6000.0,105.541,105.5579,105.4056,105.4902,6000.0
2015-05-21 11:10:00,124.59,124.59,124.53,124.56,2800.0,105.4395,105.4395,105.3887,105.4141,2800.0
2015-05-21 11:15:00,124.56,124.76,124.56,124.76,2000.0,105.4141,105.5833,105.4141,105.5833,2000.0
2015-05-21 11:20:00,124.75,124.97,124.72,124.86,63500.0,105.5749,105.761,105.5495,105.668,63500.0
2015-05-21 11:25:00,124.82,124.84,124.77,124.84,5600.0,105.6341,105.651,105.5918,105.651,5600.0
2015-05-21 11:30:00,124.79,124.87,124.79,124.83,4800.0,105.6087,105.6764,105.6087,105.6426,4800.0
2015-05-21 11:35:00,124.82,124.89,124.79,124.84,33300.0,105.6341,105.6933,105.6087,105.651,33300.0
2015-05-21 11:40:00,124.86,124.93,124.83,124.87,11200.0,105.668,105.7272,105.6426,105.6764,11200.0
2015-05-21 11:45:00,124.86,124.86,124.83,124.85,15500.0,105.668,105.668,105.6426,105.6595,15500.0
2015-05-21 11:50:00,124.84,124.96,124.84,124.96,6900.0,105.651,105.7526,105.651,105.7526,6900.0
2015-05-21 11:55:00,124.96,124.98,124.91,124.91,4000.0,105.7526,105.7695,105.7103,105.7103,4000.0
2015-05-21 12:00:00,124.91,124.91,124.71,124.77,6600.0,105.7103,105.7103,105.541,105.5918,6600.0
2015-05-21 12:05:00,124.73,124.73,124.67,124.72,11800.0,105.5579,105.5579,105.5072,105.5495,11800.0
2015-05-21 12:10:00,124.69,124.76,124.59,124.68,5300.0,105.5241,105.5833,105.4395,105.5156,5300.0
2015-05-21 12:15:00,124.68,124.73,124.58,124.58,2600.0,105.5156,105.5579,105.431,105.431,2600.0
2015-05-21 12:20:00,124.57,124.66,124.56,124.66,2500.0,105.4225,105.4987,105.4141,105.4987,2500.0
2015-05-21 12:25:00,124.67,124.81,124.65,124.81,6400.0,105.5072,105.6256,105.4902,105.6256,6400.0
2015-05-21 12:30:00,124.77,124.77,124.67,124.67,2600.0,105.5918,105.5918,105.5072,105.5072,2600.0
2015-05-21 12:35:00,124.67,124.72,124.67,124.69,15600.0,105.5072,105.5495,105.5072,105.5241,15600.0
2015-05-21 12:40:00,124.69,124.77,124.67,124.77,5700.0,105.5241,105.5918,105.5072,105.5918,5700.0
2015-05-21 12:45:00,124.74,124.77,124.72,124.74,2200.0,105.5664,105.5918,105.5495,105.5664,2200.0
2015-05-21 12:50:00,124.74,124.75,124.7,124.71,4200.0,105.5664,105.5749,105.5325,105.541,4200.0
2015-05-21 12:55:00,124.71,124.83,124.7,124.78,5300.0,105.541,105.6426,105.5325,105.6002,5300.0
2015-05-21 13:00:00,124.74,124.76,124.73,124.75,1600.0,105.5664,105.5833,105.5579,105.5749,1600.0
2015-05-21 13:05:00,124.75,124.78,124.73,124.75,6000.0,105.5749,105.6002,105.5579,105.5749,6000.0
2015-05-21 13:10:00,124.75,124.82,124.71,124.71,7900.0,105.5749,105.6341,105.541,105.541,7900.0
2015-05-21 13:15:00,124.72,124.81,124.72,124.81,10800.0,105.5495,105.6256,105.5495,105.6256,10800.0
2015-05-21 13:20:00,124.78,124.78,124.68,124.7,9500.0,105.6002,105.6002,105.5156,105.5325,9500.0
2015-05-21 13:25:00,124.66,124.69,124.64,124.67,3300.0,105.4987,105.5241,105.4818,105.5072,3300.0
2015-05-21 13:30:00,124.69,124.69,124.63,124.64,8300.0,105.5241,105.5241,105.4733,105.4818,8300.0
2015-05-21 13:35:00,124.62,124.74,124.61,124.72,7200.0,105.4648,105.5664,105.4564,105.5495,7200.0
2015-05-21 13:40:00,124.74,124.76,124.61,124.69,9500.0,105.5664,105.5833,105.4564,105.5241,9500.0
2015-05-21 13:45:00,124.69,124.78,124.69,124.77,11000.0,105.5241,105.6002,105.5241,105.5918,11000.0
2015-05-21 13:50:00,124.77,124.82,124.77,124.81,1600.0,105.5918,105.6341,105.5918,105.6256,1600.0
2015-05-21 13:55:00,124.79,124.83,124.76,124.81,11000.0,105.6087,105.6426,105.5833,105.6256,11000.0
2015-05-21 14:00:00,124.81,124.89,124.8,124.85,10000.0,105.6256,105.6933,105.6172,105.6595,10000.0
2015-05-21 14:05:00,124.83,124.91,124.82,124.88,4900.0,105.6426,105.7103,105.6341,105.6849,4900.0
2015-05-21 14:10:00,124.87,124.88,124.87,124.88,3300.0,105.6764,105.6849,105.6764,105.6849,3300.0
2015-05-21 14:15:00,124.88,124.92,124.88,124.92,7100.0,105.6849,105.7187,105.6849,105.7187,7100.0
2015-05-21 14:20:00,124.91,124.92,124.89,124.91,7500.0,105.7103,105.7187,105.6933,105.7103,7500.0
2015-05-21 14:25:00,124.93,124.97,124.89,124.94,34100.0,105.7272,105.761,105.6933,105.7357,34100.0
2015-05-21 14:30:00,124.95,124.95,124.89,124.9,10300.0,105.7441,105.7441,105.6933,105.7018,10300.0
2015-05-21 14:35:00,124.89,124.96,124.89,124.91,14700.0,105.6933,105.7526,105.6933,105.7103,14700.0
2015-05-21 14:40:00,124.91,124.94,124.89,124.89,20400.0,105.7103,105.7357,105.6933,105.6933,20400.0
2015-05-21 14:45:00,124.9,124.92,124.89,124.91,9100.0,105.7018,105.7187,105.6933,105.7103,9100.0
2015-05-21 14:50:00,124.9,124.94,124.9,124.92,11000.0,105.7018,105.7357,105.7018,105.7187,11000.0
2015-05-21 14:55:00,124.9,124.98,124.9,124.96,6300.0,105.7018,105.7695,105.7018,105.7526,6300.0
2015-05-21 15:00:00,124.96,125.0,124.93,124.98,12000.0,105.7526,105.7864,105.7272,105.7695,12000.0
2015-05-21 15:05:00,124.98,125.02,124.96,124.99,27100.0,105.7695,105.8034,105.7526,105.778,27100.0
2015-05-21 15:10:00,125.0,125.01,124.92,125.0,11200.0,105.7864,105.7949,105.7187,105.7864,11200.0
2015-05-21 15:15:00,124.99,125.01,124.97,125.0,12700.0,105.778,105.7949,105.761,105.7864,12700.0
2015-05-21 15:20:00,125.0,125.09,125.0,125.09,14400.0,105.7864,105.8626,105.7864,105.8626,14400.0
2015-05-21 15:25:00,125.09,125.19,125.08,125.15,29000.0,105.8626,105.9472,105.8541,105.9134,29000.0
2015-05-21 15:30:00,125.15,125.22,125.12,125.18,45900.0,105.9134,105.9726,105.888,105.9388,45900.0
2015-05-21 15:35:00,125.18,125.25,125.15,125.23,17800.0,105.9388,105.998,105.9134,105.9811,17800.0
2015-05-21 15:40:00,125.25,125.33,125.19,125.25,22900.0,105.998,106.0657,105.9472,105.998,22900.0
2015-05-21 15:45:00,125.24,125.3,125.23,125.29,59700.0,105.9895,106.0403,105.9811,106.0319,59700.0
2015-05-21 15:50:00,125.29,125.31,125.27,125.29,48900.0,106.0319,106.0488,106.0149,106.0319,48900.0
2015-05-21 15:55:00,125.29,125.3,125.09,125.17,68900.0,106.0319,106.0403,105.8626,105.9303,68900.0
2015-05-22 09:30:00,125.17,125.28,124.98,124.99,25700.0,105.9303,106.0234,105.7695,105.778,25700.0
2015-05-22 09:35:00,125.0,125.0,124.67,124.75,29900.0,105.7864,105.7864,105.5072,105.5749,29900.0
2015-05-22 09:40:00,124.84,124.86,124.47,124.57,12800.0,105.651,105.668,105.3379,105.4225,12800.0
2015-05-22 09:45:00,124.49,124.61,124.35,124.61,10500.0,105.3548,105.4564,105.2363,105.4564,10500.0
2015-05-22 09:50:00,124.66,124.84,124.54,124.54,4700.0,105.4987,105.651,105.3971,105.3971,4700.0
2015-05-22 09:55:00,124.61,124.79,124.61,124.71,2600.0,105.4564,105.6087,105.4564,105.541,2600.0
2015-05-22 10:00:00,124.72,124.72,124.33,124.33,9300.0,105.5495,105.5495,105.2194,105.2194,9300.0
2015-05-22 10:05:00,124.36,124.47,124.31,124.31,14200.0,105.2448,105.3379,105.2025,105.2025,14200.0
2015-05-22 10:10:00,124.34,124.41,124.32,124.39,16400.0,105.2279,105.2871,105.211,105.2702,16400.0
2015-05-22 10:15:00,124.37,124.38,124.34,124.38,6000.0,105.2533,105.2617,105.2279,105.2617,6000.0
2015-05-22 10:20:00,124.39,124.42,124.32,124.38,8100.0,105.2702,105.2956,105.211,105.2617,8100.0
2015-05-22 10:25:00,124.39,124.5,124.39,124.5,10900.0,105.2702,105.3633,105.2702,105.3633,10900.0
2015-05-22 10:30:00,124.48,124.48,124.37,124.38,9100.0,105.3464,105.3464,105.2533,105.2617,9100.0
2015-05-22 10:35:00,124.38,124.41,124.34,124.37,6700.0,105.2617,105.2871,105.2279,105.2533,6700.0
2015-05-22 10:40:00,124.36,124.45,124.35,124.45,5600.0,105.2448,105.321,105.2363,105.321,5600.0
2015-05-22 10:45:00,124.43,124.51,124.43,124.51,4200.0,105.304,105.3717,105.304,105.3717,4200.0
2015-05-22 10:50:00,124.51,124.55,124.5,124.53,7500.0,105.3717,105.4056,105.3633,105.3887,7500.0
2015-05-22 10:55:00,124.5,124.55,124.49,124.51,5500.0,105.3633,105.4056,105.3548,105.3717,5500.0
2015-05-22 11:00:00,124.5,124.57,124.5,124.53,6500.0,105.3633,105.4225,105.3633,105.3887,6500.0
2015-05-22 11:05:00,124.54,124.54,124.42,124.44,11600.0,105.3971,105.3971,105.2956,105.3125,11600.0
2015-05-22 11:10:00,124.43,124.56,124.4,124.5,11200.0,105.304,105.4141,105.2787,105.3633,11200.0
2015-05-22 11:15:00,124.48,124.65,124.48,124.65,9200.0,105.3464,105.4902,105.3464,105.4902,9200.0
2015-05-22 11:20:00,124.65,124.74,124.63,124.71,14900.0,105.4902,105.5664,105.4733,105.541,14900.0
2015-05-22 11:25:00,124.69,124.74,124.67,124.71,5400.0,105.5241,105.5664,105.5072,105.541,5400.0
2015-05-22 11:30:00,124.73,124.74,124.6,124.61,7300.0,105.5579,105.5664,105.4479,105.4564,7300.0
2015-05-22 11:35:00,124.61,124.64,124.54,124.64,5600.0,105.4564,105.4818,105.3971,105.4818,5600.0
2015-05-22 11:40:00,124.58,124.62,124.51,124.59,2000.0,105.431,105.4648,105.3717,105.4395,2000.0
2015-05-22 11:45:00,124.59,124.63,124.51,124.52,3800.0,105.4395,105.4733,105.3717,105.3802,3800.0
2015-05-22 11:50:00,124.53,124.58,124.51,124.58,3900.0,105.3887,105.431,105.3717,105.431,3900.0
2015-05-22 11:55:00,124.59,124.7,124.59,124.69,3800.0,105.4395,105.5325,105.4395,105.5241,3800.0
2015-05-22 12:00:00,124.66,124.68,124.6,124.62,1900.0,105.4987,105.5156,105.4479,105.4648,1900.0
2015-05-22 12:05:00,124.61,124.66,124.61,124.66,2300.0,105.4564,105.4987,105.4564,105.4987,2300.0
2015-05-22 12:10:00,124.67,124.73,124.65,124.7,2500.0,105.5072,105.5579,105.4902,105.5325,2500.0
2015-05-22 12:15:00,124.71,124.71,124.66,124.67,3700.0,105.541,105.541,105.4987,105.5072,3700.0
2015-05-22 12:20:00,124.68,124.68,124.6,124.64,3200.0,105.5156,105.5156,105.4479,105.4818,3200.0
2015-05-22 12:25:00,124.63,124.68,124.62,124.68,2600.0,105.4733,105.5156,105.4648,105.5156,2600.0
2015-05-22 12:30:00,124.69,124.72,124.67,124.71,3600.0,105.5241,105.5495,105.5072,105.541,3600.0
2015-05-22 12:35:00,124.7,124.73,124.69,124.72,1600.0,105.5325,105.5579,105.5241,105.5495,1600.0
2015-05-22 12:40:00,124.73,124.75,124.65,124.66,8400.0,105.5579,105.5749,105.4902,105.4987,8400.0
2015-05-22 12:45:00,124.66,124.67,124.59,124.6,3300.0,105.4987,105.5072,105.4395,105.4479,3300.0
2015-05-22 12:50:00,124.61,124.63,124.58,124.59,4700.0,105.4564,105.4733,105.431,105.4395,4700.0
2015-05-22 12:55:00,124.61,124.65,124.59,124.65,2000.0,105.4564,105.4902,105.4395,105.4902,2000.0
2015-05-22 13:00:00,124.63,124.79,124.53,124.71,15700.0,105.4733,105.6087,105.3887,105.541,15700.0
2015-05-22 13:05:00,124.71,124.75,124.62,124.75,5800.0,105.541,105.5749,105.4648,105.5749,5800.0
2015-05-22 13:10:00,124.72,124.73,124.59,124.63,8500.0,105.5495,105.5579,105.4395,105.4733,8500.0
2015-05-22 13:15:00,124.62,124.63,124.59,124.59,2800.0,105.4648,105.4733,105.4395,105.4395,2800.0
2015-05-22 13:20:00,124.63,124.77,124.63,124.74,4100.0,105.4733,105.5918,105.4733,105.5664,4100.0
2015-05-22 13:25:00,124.77,124.8,124.74,124.77,7500.0,105.5918,105.6172,105.5664,105.5918,7500.0
2015-05-22 13:30:00,124.8,124.84,124.74,124.76,7800.0,105.6172,105.651,105.5664,105.5833,7800.0
2015-05-22 13:35:00,124.73,124.77,124.72,124.74,2600.0,105.5579,105.5918,105.5495,105.5664,2600.0
2015-05-22 13:40:00,124.74,124.77,124.73,124.76,4200.0,105.5664,105.5918,105.5579,105.5833,4200.0
2015-05-22 13:45:00,124.76,124.76,124.67,124.71,7400.0,105.5833,105.5833,105.5072,105.541,7400.0
2015-05-22 13:50:00,124.71,124.73,124.66,124.66,2700.0,105.541,105.5579,105.4987,105.4987,2700.0
2015-05-22 13:55:00,124.66,124.68,124.63,124.65,5800.0,105.4987,105.5156,105.4733,105.4902,5800.0
2015-05-22 14:00:00,124.66,124.73,124.65,124.71,12400.0,105.4987,105.5579,105.4902,105.541,12400.0
2015-05-22 14:05:00,124.74,124.8,124.71,124.8,5000.0,105.5664,105.6172,105.541,105.6172,5000.0
2015-05-22 14:10:00,124.81,124.82,124.78,124.78,2900.0,105.6256,105.6341,105.6002,105.6002,2900.0
2015-05-22 14:15:00,124.78,124.83,124.75,124.77,7200.0,105.6002,105.6426,105.5749,105.5918,7200.0
2015-05-22 14:20:00,124.77,124.81,124.74,124.77,6500.0,105.5918,105.6256,105.5664,105.5918,6500.0
2015-05-22 14:25:00,124.74,124.84,124.74,124.83,6100.0,105.5664,105.651,105.5664,105.6426,6100.0
2015-05-22 14:30:00,124.8,124.81,124.72,124.72,5700.0,105.6172,105.6256,105.5495,105.5495,5700.0
2015-05-22 14:35:00,124.73,124.77,124.71,124.77,7800.0,105.5579,105.5918,105.541,105.5918,7800.0
2015-05-22 14:40:00,124.77,124.8,124.74,124.74,6400.0,105.5918,105.6172,105.5664,105.5664,6400.0
2015-05-22 14:45:00,124.73,124.76,124.72,124.75,4700.0,105.5579,105.5833,105.5495,105.5749,4700.0
2015-05-22 14:50:00,124.75,124.8,124.74,124.74,10200.0,105.5749,105.6172,105.5664,105.5664,10200.0
2015-05-22 14:55:00,124.74,124.76,124.72,124.74,7100.0,105.5664,105.5833,105.5495,105.5664,7100.0
2015-05-22 15:00:00,124.72,124.82,124.7,124.81,8600.0,105.5495,105.6341,105.5325,105.6256,8600.0
2015-05-22 15:05:00,124.8,124.84,124.78,124.81,4600.0,105.6172,105.651,105.6002,105.6256,4600.0
2015-05-22 15:10:00,124.81,124.82,124.79,124.79,3600.0,105.6256,105.6341,105.6087,105.6087,3600.0
2015-05-22 15:15:00,124.79,124.79,124.75,124.75,5300.0,105.6087,105.6087,105.5749,105.5749,5300.0
2015-05-22 15:20:00,124.75,124.78,124.73,124.75,8800.0,105.5749,105.6002,105.5579,105.5749,8800.0
2015-05-22 15:25:00,124.74,124.76,124.69,124.71,12100.0,105.5664,105.5833,105.5241,105.541,12100.0
2015-05-22 15:30:00,124.71,124.77,124.71,124.75,12000.0,105.541,105.5918,105.541,105.5749,12000.0
2015-05-22 15:35:00,124.75,124.75,124.69,124.75,20900.0,105.5749,105.5749,105.5241,105.5749,20900.0
2015-05-22 15:40:00,124.75,124.75,124.72,124.74,16200.0,105.5749,105.5749,105.5495,105.5664,16200.0
2015-05-22 15:45:00,124.72,124.74,124.65,124.74,35700.0,105.5495,105.5664,105.4902,105.5664,35700.0
2015-05-22 15:50:00,124.73,124.78,124.69,124.75,48100.0,105.5579,105.6002,105.5241,105.5749,48100.0
2015-05-22 15:55:00,124.75,124.79,124.73,124.79,87000.0,105.5749,105.6087,105.5579,105.6087,87000.0
2015-05-26 09:30:00,124.42,124.5,124.02,124.1,55300.0,105.2956,105.3633,104.9571,105.0248,55300.0
2015-05-26 09:35:00,124.11,124.11,123.54,123.74,9000.0,105.0332,105.0332,104.5508,104.7201,9000.0
2015-05-26 09:40:00,123.94,123.96,123.72,123.9,4000.0,104.8894,104.9063,104.7032,104.8555,4000.0
2015-05-26 09:45:00,123.89,123.99,123.73,123.99,20700.0,104.847,104.9317,104.7116,104.9317,20700.0
2015-05-26 09:50:00,124.03,124.03,123.88,123.91,9800.0,104.9655,104.9655,104.8386,104.864,9800.0
2015-05-26 09:55:00,123.94,124.1,123.93,124.09,6100.0,104.8894,105.0248,104.8809,105.0163,6100.0
2015-05-26 10:00:00,124.1,124.21,123.95,123.96,17400.0,105.0248,105.1179,104.8978,104.9063,17400.0
2015-05-26 10:05:00,123.89,124.01,123.7,123.93,15500.0,104.847,104.9486,104.6863,104.8809,15500.0
2015-05-26 10:10:00,123.96,124.09,123.93,124.09,9000.0,104.9063,105.0163,104.8809,105.0163,9000.0
2015-05-26 10:15:00,124.08,124.08,123.69,123.72,17000.0,105.0078,105.0078,104.6778,104.7032,17000.0
2015-05-26 10:20:00,123.68,123.69,123.54,123.56,8900.0,104.6693,104.6778,104.5508,104.5678,8900.0
2015-05-26 10:25:00,123.53,123.57,123.31,123.31,4300.0,104.5424,104.5762,104.3562,104.3562,4300.0
2015-05-26 10:30:00,123.25,123.3,123.18,123.27,7800.0,104.3054,104.3477,104.2462,104.3223,7800.0
2015-05-26 10:35:00,123.25,123.25,123.1,123.11,6900.0,104.3054,104.3054,104.1785,104.1869,6900.0
2015-05-26 10:40:00,123.07,123.13,123.02,123.08,4600.0,104.1531,104.2039,104.1108,104.1616,4600.0
2015-05-26 10:45:00,123.09,123.31,123.07,123.22,7800.0,104.17,104.3562,104.1531,104.28,7800.0
2015-05-26 10:50:00,123.21,123.29,123.16,123.16,8000.0,104.2716,104.3393,104.2293,104.2293,8000.0
2015-05-26 10:55:00,123.16,123.2,123.12,123.18,9000.0,104.2293,104.2631,104.1954,104.2462,9000.0
2015-05-26 11:00:00,123.18,123.25,123.05,123.05,11000.0,104.2462,104.3054,104.1362,104.1362,11000.0
2015-05-26 11:05:00,123.07,123.23,123.05,123.21,8300.0,104.1531,104.2885,104.1362,104.2716,8300.0
2015-05-26 11:10:00,123.21,123.34,123.21,123.29,4700.0,104.2716,104.3816,104.2716,104.3393,4700.0
2015-05-26 11:15:00,123.28,123.28,123.2,123.2,2600.0,104.3308,104.3308,104.2631,104.2631,2600.0
2015-05-26 11:20:00,123.2,123.35,123.19,123.34,4800.0,104.2631,104.3901,104.2546,104.3816,4800.0
2015-05-26 11:25:00,123.34,123.62,123.33,123.58,9700.0,104.3816,104.6185,104.3731,104.5847,9700.0
2015-05-26 11:30:00,123.56,123.82,123.55,123.79,10000.0,104.5678,104.7878,104.5593,104.7624,10000.0
2015-05-26 11:35:00,123.8,123.85,123.78,123.85,6300.0,104.7709,104.8132,104.754,104.8132,6300.0
2015-05-26 11:40:00,123.83,123.86,123.79,123.85,6200.0,104.7963,104.8217,104.7624,104.8132,6200.0
2015-05-26 11:45:00,123.86,123.86,123.72,123.78,10300.0,104.8217,104.8217,104.7032,104.754,10300.0
2015-05-26 11:50:00,123.76,123.81,123.68,123.79,19900.0,104.737,104.7793,104.6693,104.7624,19900.0
2015-05-26 11:55:00,123.76,123.82,123.75,123.77,8500.0,104.737,104.7878,104.7286,104.7455,8500.0
2015-05-26 12:00:00,123.78,123.8,123.72,123.75,12400.0,104.754,104.7709,104.7032,104.7286,12400.0
2015-05-26 12:05:00,123.74,123.76,123.7,123.72,12000.0,104.7201,104.737,104.6863,104.7032,12000.0
2015-05-26 12:10:00,123.7,123.79,123.7,123.77,13700.0,104.6863,104.7624,104.6863,104.7455,13700.0
2015-05-26 12:15:00,123.77,123.8,123.74,123.76,10900.0,104.7455,104.7709,104.7201,104.737,10900.0
2015-05-26 12:20:00,123.74,123.78,123.64,123.68,6000.0,104.7201,104.754,104.6355,104.6693,6000.0
2015-05-26 12:25:00,123.64,123.64,123.48,123.51,4500.0,104.6355,104.6355,104.5001,104.5255,4500.0
2015-05-26 12:30:00,123.53,123.53,123.42,123.46,2600.0,104.5424,104.5424,104.4493,104.4831,2600.0
2015-05-26 12:35:00,123.44,123.44,123.34,123.34,2000.0,104.4662,104.4662,104.3816,104.3816,2000.0
2015-05-26 12:40:00,123.4,123.44,123.32,123.35,3700.0,104.4324,104.4662,104.3647,104.3901,3700.0
2015-05-26 12:45:00,123.33,123.33,123.2,123.22,4700.0,104.3731,104.3731,104.2631,104.28,4700.0
2015-05-26 12:50:00,123.22,123.24,123.11,123.14,4200.0,104.28,104.297,104.1869,104.2123,4200.0
2015-05-26 12:55:00,123.13,123.14,123.03,123.03,2800.0,104.2039,104.2123,104.1192,104.1192,2800.0
2015-05-26 13:00:00,123.03,123.06,123.01,123.03,2500.0,104.1192,104.1446,104.1023,104.1192,2500.0
2015-05-26 13:05:00,123.01,123.01,122.85,122.9,6200.0,104.1023,104.1023,103.9669,104.0092,6200.0
2015-05-26 13:10:00,122.92,123.03,122.91,123.01,3800.0,104.0261,104.1192,104.0177,104.1023,3800.0
2015-05-26 13:15:00,123.0,123.02,122.95,123.01,4200.0,104.0938,104.1108,104.0515,104.1023,4200.0
2015-05-26 13:20:00,123.01,123.04,122.96,123.0,3500.0,104.1023,104.1277,104.06,104.0938,3500.0
2015-05-26 13:25:00,123.02,123.1,123.01,123.09,3600.0,104.1108,104.1785,104.1023,104.17,3600.0
2015-05-26 13:30:00,123.06,123.06,122.89,122.91,3500.0,104.1446,104.1446,104.0008,104.0177,3500.0
2015-05-26 13:35:00,122.91,122.94,122.79,122.79,6100.0,104.0177,104.0431,103.9161,103.9161,6100.0
2015-05-26 13:40:00,122.81,122.84,122.71,122.71,4300.0,103.9331,103.9584,103.8484,103.8484,4300.0
2015-05-26 13:45:00,122.73,122.82,122.62,122.82,7300.0,103.8653,103.9415,103.7723,103.9415,7300.0
2015-05-26 13:50:00,122.79,122.95,122.77,122.9,9500.0,103.9161,104.0515,103.8992,104.0092,9500.0
2015-05-26 13:55:00,122.89,122.89,122.78,122.79,8900.0,104.0008,104.0008,103.9077,103.9161,8900.0
2015-05-26 14:00:00,122.81,122.83,122.75,122.77,5200.0,103.9331,103.95,103.8823,103.8992,5200.0
2015-05-26 14:05:00,122.77,122.79,122.76,122.76,5100.0,103.8992,103.9161,103.8907,103.8907,5100.0
2015-05-26 14:10:00,122.75,122.75,122.66,122.66,6300.0,103.8823,103.8823,103.8061,103.8061,6300.0
2015-05-26 14:15:00,122.62,122.82,122.62,122.77,5800.0,103.7723,103.9415,103.7723,103.8992,5800.0
2015-05-26 14:20:00,122.77,122.79,122.63,122.65,2600.0,103.8992,103.9161,103.7807,103.7976,2600.0
2015-05-26 14:25:00,122.67,122.76,122.64,122.66,5400.0,103.8146,103.8907,103.7892,103.8061,5400.0
2015-05-26 14:30:00,122.68,122.73,122.61,122.61,4200.0,103.823,103.8653,103.7638,103.7638,4200.0
2015-05-26 14:35:00,122.62,122.63,122.57,122.6,4200.0,103.7723,103.7807,103.7299,103.7553,4200.0
2015-05-26 14:40:00,122.6,122.64,122.56,122.56,7200.0,103.7553,103.7892,103.7215,103.7215,7200.0
2015-05-26 14:45:00,122.58,122.59,122.44,122.45,7300.0,103.7384,103.7469,103.6199,103.6284,7300.0
2015-05-26 14:50:00,122.41,122.45,122.35,122.38,4700.0,103.5945,103.6284,103.5438,103.5691,4700.0
2015-05-26 14:55:00,122.39,122.45,122.38,122.41,7500.0,103.5776,103.6284,103.5691,103.5945,7500.0
2015-05-26 15:00:00,122.42,122.58,122.4,122.58,10200.0,103.603,103.7384,103.5861,103.7384,10200.0
2015-05-26 15:05:00,122.58,122.68,122.57,122.61,10600.0,103.7384,103.823,103.7299,103.7638,10600.0
2015-05-26 15:10:00,122.62,122.65,122.6,122.65,13300.0,103.7723,103.7976,103.7553,103.7976,13300.0
2015-05-26 15:15:00,122.63,122.71,122.58,122.61,11500.0,103.7807,103.8484,103.7384,103.7638,11500.0
2015-05-26 15:20:00,122.6,122.64,122.56,122.61,12200.0,103.7553,103.7892,103.7215,103.7638,12200.0
2015-05-26 15:25:00,122.61,122.66,122.61,122.66,14100.0,103.7638,103.8061,103.7638,103.8061,14100.0
2015-05-26 15:30:00,122.67,122.8,122.65,122.8,22600.0,103.8146,103.9246,103.7976,103.9246,22600.0
2015-05-26 15:35:00,122.84,122.87,122.72,122.77,32300.0,103.9584,103.9838,103.8569,103.8992,32300.0
2015-05-26 15:40:00,122.76,122.8,122.68,122.7,26100.0,103.8907,103.9246,103.823,103.84,26100.0
2015-05-26 15:45:00,122.68,122.69,122.61,122.67,26800.0,103.823,103.8315,103.7638,103.8146,26800.0
2015-05-26 15:50:00,122.67,122.67,122.57,122.63,30900.0,103.8146,103.8146,103.7299,103.7807,30900.0
2015-05-26 15:55:00,122.63,122.72,122.62,122.67,52700.0,103.7807,103.8569,103.7723,103.8146,52700.0
2015-05-27 09:30:00,122.6,122.73,122.5,122.5,13700.0,103.7553,103.8653,103.6707,103.6707,13700.0
2015-05-27 09:35:00,122.25,122.48,122.13,122.13,3900.0,103.4591,103.6538,103.3576,103.3576,3900.0
2015-05-27 09:40:00,122.22,122.54,122.18,122.53,5200.0,103.4337,103.7046,103.3999,103.6961,5200.0
2015-05-27 09:45:00,122.59,122.59,122.41,122.55,8300.0,103.7469,103.7469,103.5945,103.713,8300.0
2015-05-27 09:50:00,122.59,123.08,122.59,123.05,9100.0,103.7469,104.1616,103.7469,104.1362,9100.0
2015-05-27 09:55:00,123.0,123.21,122.71,122.97,7700.0,104.0938,104.2716,103.8484,104.0685,7700.0
2015-05-27 10:00:00,122.9,122.97,122.43,122.48,9000.0,104.0092,104.0685,103.6115,103.6538,9000.0
2015-05-27 10:05:00,122.47,122.64,122.42,122.53,7300.0,103.6453,103.7892,103.603,103.6961,7300.0
2015-05-27 10:10:00,122.53,122.53,122.35,122.35,5800.0,103.6961,103.6961,103.5438,103.5438,5800.0
2015-05-27 10:15:00,122.35,122.39,122.15,122.21,10100.0,103.5438,103.5776,103.3745,103.4253,10100.0
2015-05-27 10:20:00,122.22,122.29,122.04,122.04,8000.0,103.4337,103.493,103.2814,103.2814,8000.0
2015-05-27 10:25:00,122.02,122.07,121.89,121.92,13900.0,103.2645,103.3068,103.1545,103.1799,13900.0
2015-05-27 10:30:00,121.91,122.05,121.84,121.86,13700.0,103.1714,103.2899,103.1122,103.1291,13700.0
2015-05-27 10:35:00,121.86,121.95,121.77,121.88,34200.0,103.1291,103.2052,103.0529,103.146,34200.0
2015-05-27 10:40:00,121.88,121.9,121.86,121.89,10000.0,103.146,103.1629,103.1291,103.1545,10000.0
2015-05-27 10:45:00,121.89,121.98,121.85,121.9,12300.0,103.1545,103.2306,103.1206,103.1629,12300.0
2015-05-27 10:50:00,121.91,121.91,121.8,121.82,10400.0,103.1714,103.1714,103.0783,103.0952,10400.0
2015-05-27 10:55:00,121.82,121.95,121.82,121.82,7900.0,103.0952,103.2052,103.0952,103.0952,7900.0
2015-05-27 11:00:00,121.78,121.9,121.78,121.82,9800.0,103.0614,103.1629,103.0614,103.0952,9800.0
2015-05-27 11:05:00,121.81,121.91,121.75,121.91,10700.0,103.0868,103.1714,103.036,103.1714,10700.0
2015-05-27 11:10:00,121.9,121.95,121.9,121.92,11900.0,103.1629,103.2052,103.1629,103.1799,11900.0
2015-05-27 11:15:00,121.95,122.06,121.95,122.06,7300.0,103.2052,103.2983,103.2052,103.2983,7300.0
2015-05-27 11:20:00,122.08,122.16,122.01,122.16,6000.0,103.3153,103.383,103.256,103.383,6000.0
2015-05-27 11:25:00,122.18,122.21,122.0,122.08,6400.0,103.3999,103.4253,103.2476,103.3153,6400.0
2015-05-27 11:30:00,122.1,122.13,122.03,122.11,9300.0,103.3322,103.3576,103.2729,103.3406,9300.0
2015-05-27 11:35:00,122.12,122.21,122.11,122.21,2700.0,103.3491,103.4253,103.3406,103.4253,2700.0
2015-05-27 11:40:00,122.24,122.45,122.24,122.45,3500.0,103.4507,103.6284,103.4507,103.6284,3500.0
2015-05-27 11:45:00,122.46,122.47,122.31,122.31,2400.0,103.6369,103.6453,103.5099,103.5099,2400.0
2015-05-27 11:50:00,122.25,122.25,122.21,122.22,1700.0,103.4591,103.4591,103.4253,103.4337,1700.0
2015-05-27 11:55:00,122.23,122.25,122.2,122.21,6600.0,103.4422,103.4591,103.4168,103.4253,6600.0
2015-05-27 12:00:00,122.23,122.39,122.22,122.37,6200.0,103.4422,103.5776,103.4337,103.5607,6200.0
2015-05-27 12:05:00,122.4,122.43,122.37,122.39,2600.0,103.5861,103.6115,103.5607,103.5776,2600.0
2015-05-27 12:10:00,122.36,122.36,122.27,122.27,2200.0,103.5522,103.5522,103.4761,103.4761,2200.0
2015-05-27 12:15:00,122.27,122.3,122.21,122.29,8700.0,103.4761,103.5014,103.4253,103.493,8700.0
2015-05-27 12:20:00,122.33,122.41,122.32,122.41,2400.0,103.5268,103.5945,103.5184,103.5945,2400.0
2015-05-27 12:25:00,122.38,122.42,122.36,122.41,3100.0,103.5691,103.603,103.5522,103.5945,3100.0
2015-05-27 12:30:00,122.39,122.41,122.25,122.25,4300.0,103.5776,103.5945,103.4591,103.4591,4300.0
2015-05-27 12:35:00,122.24,122.31,122.19,122.31,6200.0,103.4507,103.5099,103.4084,103.5099,6200.0
2015-05-27 12:40:00,122.29,122.43,122.29,122.41,4500.0,103.493,103.6115,103.493,103.5945,4500.0
2015-05-27 12:45:00,122.45,122.53,122.42,122.53,15600.0,103.6284,103.6961,103.603,103.6961,15600.0
2015-05-27 12:50:00,122.53,122.53,122.47,122.48,3400.0,103.6961,103.6961,103.6453,103.6538,3400.0
2015-05-27 12:55:00,122.45,122.45,122.36,122.36,1400.0,103.6284,103.6284,103.5522,103.5522,1400.0
2015-05-27 13:00:00,122.39,122.54,122.37,122.54,4400.0,103.5776,103.7046,103.5607,103.7046,4400.0
2015-05-27 13:05:00,122.54,122.59,122.53,122.57,5900.0,103.7046,103.7469,103.6961,103.7299,5900.0
2015-05-27 13:10:00,122.59,122.74,122.57,122.64,3200.0,103.7469,103.8738,103.7299,103.7892,3200.0
2015-05-27 13:15:00,122.63,122.84,122.63,122.84,6700.0,103.7807,103.9584,103.7807,103.9584,6700.0
2015-05-27 13:20:00,122.83,122.96,122.81,122.96,7400.0,103.95,104.06,103.9331,104.06,7400.0
2015-05-27 13:25:00,122.92,122.98,122.91,122.96,7500.0,104.0261,104.0769,104.0177,104.06,7500.0
2015-05-27 13:30:00,122.95,122.95,122.85,122.85,5800.0,104.0515,104.0515,103.9669,103.9669,5800.0
2015-05-27 13:35:00,122.85,123.05,122.85,123.05,5800.0,103.9669,104.1362,103.9669,104.1362,5800.0
2015-05-27 13:40:00,123.07,123.07,122.92,122.93,3300.0,104.1531,104.1531,104.0261,104.0346,3300.0
2015-05-27 13:45:00,122.95,122.99,122.87,122.89,5200.0,104.0515,104.0854,103.9838,104.0008,5200.0
2015-05-27 13:50:00,122.89,122.93,122.85,122.87,7100.0,104.0008,104.0346,103.9669,103.9838,7100.0
2015-05-27 13:55:00,122.85,123.04,122.84,123.01,11600.0,103.9669,104.1277,103.9584,104.1023,11600.0
2015-05-27 14:00:00,123.03,123.04,122.95,123.02,4300.0,104.1192,104.1277,104.0515,104.1108,4300.0
2015-05-27 14:05:00,123.04,123.1,122.99,122.99,4400.0,104.1277,104.1785,104.0854,104.0854,4400.0
2015-05-27 14:10:00,122.96,122.96,122.9,122.92,4800.0,104.06,104.06,104.0092,104.0261,4800.0
2015-05-27 14:15:00,122.9,123.14,122.9,123.1,5500.0,104.0092,104.2123,104.0092,104.1785,5500.0
2015-05-27 14:20:00,123.08,123.11,123.07,123.11,3000.0,104.1616,104.1869,104.1531,104.1869,3000.0
2015-05-27 14:25:00,123.06,123.1,123.02,123.07,7300.0,104.1446,104.1785,104.1108,104.1531,7300.0
2015-05-27 14:30:00,123.08,123.1,123.03,123.03,6500.0,104.1616,104.1785,104.1192,104.1192,6500.0
2015-05-27 14:35:00,123.03,123.05,122.95,122.96,10300.0,104.1192,104.1362,104.0515,104.06,10300.0
2015-05-27 14:40:00,122.97,123.24,122.94,123.2,29500.0,104.0685,104.297,104.0431,104.2631,29500.0
2015-05-27 14:45:00,123.18,123.19,123.09,123.09,8400.0,104.2462,104.2546,104.17,104.17,8400.0
2015-05-27 14:50:00,123.09,123.2,123.07,123.17,13400.0,104.17,104.2631,104.1531,104.2377,13400.0
2015-05-27 14:55:00,123.19,123.37,123.14,123.28,22200.0,104.2546,104.407,104.2123,104.3308,22200.0
2015-05-27 15:00:00,123.26,123.28,123.14,123.15,11200.0,104.3139,104.3308,104.2123,104.2208,11200.0
2015-05-27 15:05:00,123.14,123.31,123.13,123.28,17100.0,104.2123,104.3562,104.2039,104.3308,17100.0
2015-05-27 15:10:00,123.28,123.36,123.23,123.32,9000.0,104.3308,104.3985,104.2885,104.3647,9000.0
2015-05-27 15:15:00,123.34,123.34,123.26,123.28,12600.0,104.3816,104.3816,104.3139,104.3308,12600.0
2015-05-27 15:20:00,123.29,123.29,123.21,123.23,8300.0,104.3393,104.3393,104.2716,104.2885,8300.0
2015-05-27 15:25:00,123.23,123.37,123.2,123.2,10900.0,104.2885,104.407,104.2631,104.2631,10900.0
2015-05-27 15:30:00,123.19,123.22,123.08,123.15,16700.0,104.2546,104.28,104.1616,104.2208,16700.0
2015-05-27 15:35:00,123.14,123.31,123.13,123.3,12700.0,104.2123,104.3562,104.2039,104.3477,12700.0
2015-05-27 15:40:00,123.29,123.33,123.19,123.28,26300.0,104.3393,104.3731,104.2546,104.3308,26300.0
2015-05-27 15:45:00,123.27,123.46,123.24,123.44,32100.0,104.3223,104.4831,104.297,104.4662,32100.0
2015-05-27 15:50:00,123.43,123.5,123.39,123.39,25200.0,104.4578,104.517,104.4239,104.4239,25200.0
2015-05-27 15:55:00,123.38,123.46,123.33,123.33,40300.0,104.4154,104.4831,104.3731,104.3731,40300.0
2015-05-28 09:30:00,123.26,123.42,122.71,123.29,9900.0,104.3139,104.4493,103.8484,104.3393,9900.0
2015-05-28 09:35:00,123.01,123.12,122.49,122.54,6400.0,104.1023,104.1954,103.6622,103.7046,6400.0
2015-05-28 09:40:00,122.63,122.98,122.54,122.76,5600.0,103.7807,104.0769,103.7046,103.8907,5600.0
2015-05-28 09:45:00,122.62,122.74,122.53,122.53,3600.0,103.7723,103.8738,103.6961,103.6961,3600.0
2015-05-28 09:50:00,122.39,122.59,122.03,122.47,13000.0,103.5776,103.7469,103.2729,103.6453,13000.0
2015-05-28 09:55:00,122.46,122.46,121.83,121.95,15200.0,103.6369,103.6369,103.1037,103.2052,15200.0
2015-05-28 10:00:00,121.98,121.98,121.74,121.86,4500.0,103.2306,103.2306,103.0275,103.1291,4500.0
2015-05-28 10:05:00,121.88,121.95,121.85,121.85,2200.0,103.146,103.2052,103.1206,103.1206,2200.0
2015-05-28 10:10:00,121.85,121.85,121.55,121.58,54400.0,103.1206,103.1206,102.8667,102.8921,54400.0
2015-05-28 10:15:00,121.6,121.74,121.57,121.66,12100.0,102.909,103.0275,102.8837,102.9598,12100.0
2015-05-28 10:20:00,121.66,121.66,121.44,121.65,37300.0,102.9598,102.9598,102.7736,102.9514,37300.0
2015-05-28 10:25:00,121.67,121.77,121.52,121.6,3700.0,102.9683,103.0529,102.8413,102.909,3700.0
2015-05-28 10:30:00,121.55,121.78,121.45,121.78,5800.0,102.8667,103.0614,102.7821,103.0614,5800.0
2015-05-28 10:35:00,121.77,121.81,121.6,121.8,4600.0,103.0529,103.0868,102.909,103.0783,4600.0
2015-05-28 10:40:00,121.83,121.83,121.71,121.78,5900.0,103.1037,103.1037,103.0021,103.0614,5900.0
2015-05-28 10:45:00,121.84,121.84,121.69,121.7,3200.0,103.1122,103.1122,102.9852,102.9937,3200.0
2015-05-28 10:50:00,121.69,121.71,121.56,121.56,12200.0,102.9852,103.0021,102.8752,102.8752,12200.0
2015-05-28 10:55:00,121.59,121.65,121.5,121.5,4000.0,102.9006,102.9514,102.8244,102.8244,4000.0
2015-05-28 11:00:00,121.53,121.74,121.53,121.53,7000.0,102.8498,103.0275,102.8498,102.8498,7000.0
2015-05-28 11:05:00,121.55,121.72,121.55,121.71,19100.0,102.8667,103.0106,102.8667,103.0021,19100.0
2015-05-28 11:10:00,121.76,121.82,121.61,121.61,11400.0,103.0444,103.0952,102.9175,102.9175,11400.0
2015-05-28 11:15:00,121.66,122.0,121.57,122.0,16000.0,102.9598,103.2476,102.8837,103.2476,16000.0
2015-05-28 11:20:00,122.0,122.01,121.85,121.85,17400.0,103.2476,103.256,103.1206,103.1206,17400.0
2015-05-28 11:25:00,121.86,121.86,121.64,121.64,2900.0,103.1291,103.1291,102.9429,102.9429,2900.0
2015-05-28 11:30:00,121.57,121.66,121.57,121.6,5400.0,102.8837,102.9598,102.8837,102.909,5400.0
2015-05-28 11:35:00,121.61,121.66,121.51,121.55,3400.0,102.9175,102.9598,102.8329,102.8667,3400.0
2015-05-28 11:40:00,121.53,121.59,121.52,121.54,2100.0,102.8498,102.9006,102.8413,102.8583,2100.0
2015-05-28 11:45:00,121.58,121.58,121.26,121.3,10200.0,102.8921,102.8921,102.6213,102.6552,10200.0
2015-05-28 11:50:00,121.3,121.36,121.28,121.34,5300.0,102.6552,102.7059,102.6382,102.689,5300.0
2015-05-28 11:55:00,121.41,121.43,121.3,121.37,12800.0,102.7482,102.7652,102.6552,102.7144,12800.0
2015-05-28 12:00:00,121.38,121.47,121.33,121.47,6800.0,102.7229,102.799,102.6805,102.799,6800.0
2015-05-28 12:05:00,121.51,121.63,121.51,121.63,3700.0,102.8329,102.9344,102.8329,102.9344,3700.0
2015-05-28 12:10:00,121.63,121.63,121.62,121.62,900.0,102.9344,102.9344,102.926,102.926,900.0
2015-05-28 12:15:00,121.63,121.81,121.61,121.77,5400.0,102.9344,103.0868,102.9175,103.0529,5400.0
2015-05-28 12:20:00,121.76,121.86,121.72,121.86,13000.0,103.0444,103.1291,103.0106,103.1291,13000.0
2015-05-28 12:25:00,121.83,121.85,121.8,121.85,2100.0,103.1037,103.1206,103.0783,103.1206,2100.0
2015-05-28 12:30:00,121.84,121.87,121.57,121.58,47900.0,103.1122,103.1375,102.8837,102.8921,47900.0
2015-05-28 12:35:00,121.58,121.6,121.51,121.53,6100.0,102.8921,102.909,102.8329,102.8498,6100.0
2015-05-28 12:40:00,121.53,121.66,121.53,121.66,14200.0,102.8498,102.9598,102.8498,102.9598,14200.0
2015-05-28 12:45:00,121.67,121.79,121.64,121.76,6400.0,102.9683,103.0698,102.9429,103.0444,6400.0
2015-05-28 12:50:00,121.72,121.72,121.54,121.6,9500.0,103.0106,103.0106,102.8583,102.909,9500.0
2015-05-28 12:55:00,121.59,121.62,121.47,121.5,11700.0,102.9006,102.926,102.799,102.8244,11700.0
2015-05-28 13:00:00,121.5,121.61,121.45,121.61,11100.0,102.8244,102.9175,102.7821,102.9175,11100.0
2015-05-28 13:05:00,121.64,121.66,121.53,121.6,7300.0,102.9429,102.9598,102.8498,102.909,7300.0
2015-05-28 13:10:00,121.6,121.61,121.56,121.6,13300.0,102.909,102.9175,102.8752,102.909,13300.0
2015-05-28 13:15:00,121.59,121.59,121.42,121.51,8900.0,102.9006,102.9006,102.7567,102.8329,8900.0
2015-05-28 13:20:00,121.49,121.6,121.46,121.58,6600.0,102.8159,102.909,102.7906,102.8921,6600.0
2015-05-28 13:25:00,121.58,121.63,121.53,121.55,6800.0,102.8921,102.9344,102.8498,102.8667,6800.0
2015-05-28 13:30:00,121.54,121.62,121.53,121.59,7400.0,102.8583,102.926,102.8498,102.9006,7400.0
2015-05-28 13:35:00,121.62,121.72,121.62,121.72,5200.0,102.926,103.0106,102.926,103.0106,5200.0
2015-05-28 13:40:00,121.72,121.81,121.69,121.81,7700.0,103.0106,103.0868,102.9852,103.0868,7700.0
2015-05-28 13:45:00,121.82,121.88,121.8,121.84,6200.0,103.0952,103.146,103.0783,103.1122,6200.0
2015-05-28 13:50:00,121.84,122.0,121.8,121.97,10700.0,103.1122,103.2476,103.0783,103.2222,10700.0
2015-05-28 13:55:00,122.0,122.14,121.96,122.0,12100.0,103.2476,103.366,103.2137,103.2476,12100.0
2015-05-28 14:00:00,122.0,122.02,121.81,121.81,4200.0,103.2476,103.2645,103.0868,103.0868,4200.0
2015-05-28 14:05:00,121.82,121.98,121.78,121.98,24200.0,103.0952,103.2306,103.0614,103.2306,24200.0
2015-05-28 14:10:00,122.0,122.05,121.97,122.05,2700.0,103.2476,103.2899,103.2222,103.2899,2700.0
2015-05-28 14:15:00,122.02,122.02,121.93,121.95,2600.0,103.2645,103.2645,103.1883,103.2052,2600.0
2015-05-28 14:20:00,121.94,122.18,121.94,122.12,5500.0,103.1968,103.3999,103.1968,103.3491,5500.0
2015-05-28 14:25:00,122.12,122.27,122.12,122.23,5300.0,103.3491,103.4761,103.3491,103.4422,5300.0
2015-05-28 14:30:00,122.24,122.26,122.13,122.16,8600.0,103.4507,103.4676,103.3576,103.383,8600.0
2015-05-28 14:35:00,122.16,122.27,122.15,122.25,14400.0,103.383,103.4761,103.3745,103.4591,14400.0
2015-05-28 14:40:00,122.28,122.28,122.19,122.21,8500.0,103.4845,103.4845,103.4084,103.4253,8500.0
2015-05-28 14:45:00,122.27,122.28,122.22,122.24,3700.0,103.4761,103.4845,103.4337,103.4507,3700.0
2015-05-28 14:50:00,122.24,122.29,122.24,122.29,6900.0,103.4507,103.493,103.4507,103.493,6900.0
2015-05-28 14:55:00,122.33,122.34,122.25,122.31,7100.0,103.5268,103.5353,103.4591,103.5099,7100.0
2015-05-28 15:00:00,122.32,122.35,122.28,122.31,4500.0,103.5184,103.5438,103.4845,103.5099,4500.0
2015-05-28 15:05:00,122.32,122.33,122.25,122.26,8200.0,103.5184,103.5268,103.4591,103.4676,8200.0
2015-05-28 15:10:00,122.26,122.32,122.25,122.3,6100.0,103.4676,103.5184,103.4591,103.5014,6100.0
2015-05-28 15:15:00,122.32,122.37,122.24,122.25,7500.0,103.5184,103.5607,103.4507,103.4591,7500.0
2015-05-28 15:20:00,122.24,122.3,122.19,122.3,10100.0,103.4507,103.5014,103.4084,103.5014,10100.0
2015-05-28 15:25:00,122.32,122.32,122.25,122.27,9800.0,103.5184,103.5184,103.4591,103.4761,9800.0
2015-05-28 15:30:00,122.28,122.33,122.26,122.32,14300.0,103.4845,103.5268,103.4676,103.5184,14300.0
2015-05-28 15:35:00,122.31,122.34,122.26,122.34,18600.0,103.5099,103.5353,103.4676,103.5353,18600.0
2015-05-28 15:40:00,122.34,122.34,122.19,122.2,30300.0,103.5353,103.5353,103.4084,103.4168,30300.0
2015-05-28 15:45:00,122.17,122.32,122.16,122.29,21700.0,103.3914,103.5184,103.383,103.493,21700.0
2015-05-28 15:50:00,122.28,122.31,122.2,122.31,27400.0,103.4845,103.5099,103.4168,103.5099,27400.0
2015-05-28 15:55:00,122.31,122.32,122.24,122.3,27300.0,103.5099,103.5184,103.4507,103.5014,27300.0
2015-05-29 09:30:00,122.09,122.09,121.67,121.72,6100.0,103.3237,103.3237,102.9683,103.0106,6100.0
2015-05-29 09:35:00,121.6,121.6,121.19,121.41,17900.0,102.909,102.909,102.5621,102.7482,17900.0
2015-05-29 09:40:00,121.4,121.91,121.35,121.35,28700.0,102.7398,103.1714,102.6975,102.6975,28700.0
2015-05-29 09:45:00,121.27,121.37,120.72,121.37,27800.0,102.6298,102.7144,102.1643,102.7144,27800.0
2015-05-29 09:50:00,121.35,121.49,121.29,121.31,4100.0,102.6975,102.8159,102.6467,102.6636,4100.0
2015-05-29 09:55:00,121.38,121.59,121.35,121.39,11700.0,102.7229,102.9006,102.6975,102.7313,11700.0
2015-05-29 10:00:00,121.37,121.49,121.35,121.39,8000.0,102.7144,102.8159,102.6975,102.7313,8000.0
2015-05-29 10:05:00,121.44,121.56,121.25,121.29,11100.0,102.7736,102.8752,102.6128,102.6467,11100.0
2015-05-29 10:10:00,121.3,121.32,121.22,121.24,10800.0,102.6552,102.6721,102.5874,102.6044,10800.0
2015-05-29 10:15:00,121.21,121.22,121.09,121.13,8800.0,102.579,102.5874,102.4774,102.5113,8800.0
2015-05-29 10:20:00,121.12,121.31,121.06,121.15,12200.0,102.5028,102.6636,102.452,102.5282,12200.0
2015-05-29 10:25:00,121.19,121.19,121.0,121.05,8200.0,102.5621,102.5621,102.4013,102.4436,8200.0
2015-05-29 10:30:00,121.0,121.0,120.81,120.92,12600.0,102.4013,102.4013,102.2405,102.3336,12600.0
2015-05-29 10:35:00,120.94,120.94,120.61,120.66,26600.0,102.3505,102.3505,102.0712,102.1135,26600.0
2015-05-29 10:40:00,120.62,120.67,120.21,120.22,45100.0,102.0797,102.122,101.7327,101.7412,45100.0
2015-05-29 10:45:00,120.22,120.23,120.07,120.07,11800.0,101.7412,101.7496,101.6142,101.6142,11800.0
2015-05-29 10:50:00,120.09,120.1,119.96,120.1,37800.0,101.6311,101.6396,101.5211,101.6396,37800.0
2015-05-29 10:55:00,120.11,120.24,120.02,120.23,14100.0,101.6481,101.7581,101.5719,101.7496,14100.0
2015-05-29 11:00:00,120.26,120.3,120.17,120.29,10100.0,101.775,101.8089,101.6988,101.8004,10100.0
2015-05-29 11:05:00,120.31,120.39,120.09,120.17,10000.0,101.8173,101.885,101.6311,101.6988,10000.0
2015-05-29 11:10:00,120.17,120.22,119.95,119.95,7100.0,101.6988,101.7412,101.5127,101.5127,7100.0
2015-05-29 11:15:00,119.99,120.07,119.89,120.07,12300.0,101.5465,101.6142,101.4619,101.6142,12300.0
2015-05-29 11:20:00,120.11,120.12,120.02,120.05,4700.0,101.6481,101.6565,101.5719,101.5973,4700.0
2015-05-29 11:25:00,120.05,120.2,119.95,120.04,24700.0,101.5973,101.7242,101.5127,101.5888,24700.0
2015-05-29 11:30:00,120.05,120.08,119.97,120.06,5500.0,101.5973,101.6227,101.5296,101.6058,5500.0
2015-05-29 11:35:00,120.04,120.32,119.97,120.22,19700.0,101.5888,101.8258,101.5296,101.7412,19700.0
2015-05-29 11:40:00,120.3,120.68,120.25,120.53,7700.0,101.8089,102.1305,101.7665,102.0035,7700.0
2015-05-29 11:45:00,120.53,120.77,120.53,120.7,21000.0,102.0035,102.2066,102.0035,102.1474,21000.0
2015-05-29 11:50:00,120.69,120.75,120.57,120.75,5400.0,102.1389,102.1897,102.0374,102.1897,5400.0
2015-05-29 11:55:00,120.73,120.76,120.64,120.66,4500.0,102.1728,102.1982,102.0966,102.1135,4500.0
2015-05-29 12:00:00,120.66,120.77,120.66,120.67,7300.0,102.1135,102.2066,102.1135,102.122,7300.0
2015-05-29 12:05:00,120.71,120.77,120.61,120.73,42100.0,102.1558,102.2066,102.0712,102.1728,42100.0
2015-05-29 12:10:00,120.76,120.76,120.67,120.69,10500.0,102.1982,102.1982,102.122,102.1389,10500.0
2015-05-29 12:15:00,120.7,120.79,120.64,120.76,8500.0,102.1474,102.2235,102.0966,102.1982,8500.0
2015-05-29 12:20:00,120.72,120.79,120.68,120.77,2000.0,102.1643,102.2235,102.1305,102.2066,2000.0
2015-05-29 12:25:00,120.75,120.89,120.75,120.81,5900.0,102.1897,102.3082,102.1897,102.2405,5900.0
2015-05-29 12:30:00,120.84,120.99,120.8,120.8,4700.0,102.2659,102.3928,102.232,102.232,4700.0
2015-05-29 12:35:00,120.8,120.81,120.66,120.81,9200.0,102.232,102.2405,102.1135,102.2405,9200.0
2015-05-29 12:40:00,120.78,120.78,120.51,120.67,28700.0,102.2151,102.2151,101.9866,102.122,28700.0
2015-05-29 12:45:00,120.68,120.69,120.61,120.63,11400.0,102.1305,102.1389,102.0712,102.0881,11400.0
2015-05-29 12:50:00,120.63,120.68,120.59,120.59,6900.0,102.0881,102.1305,102.0543,102.0543,6900.0
2015-05-29 12:55:00,120.64,120.77,120.63,120.64,3300.0,102.0966,102.2066,102.0881,102.0966,3300.0
2015-05-29 13:00:00,120.65,120.69,120.49,120.54,10700.0,102.1051,102.1389,101.9697,102.012,10700.0
2015-05-29 13:05:00,120.5,120.51,120.47,120.51,4400.0,101.9781,101.9866,101.9527,101.9866,4400.0
2015-05-29 13:10:00,120.52,120.58,120.47,120.5,5800.0,101.995,102.0458,101.9527,101.9781,5800.0
2015-05-29 13:15:00,120.51,120.51,120.34,120.34,7700.0,101.9866,101.9866,101.8427,101.8427,7700.0
2015-05-29 13:20:00,120.34,120.46,120.34,120.41,6600.0,101.8427,101.9443,101.8427,101.902,6600.0
2015-05-29 13:25:00,120.4,120.48,120.38,120.45,4100.0,101.8935,101.9612,101.8766,101.9358,4100.0
2015-05-29 13:30:00,120.45,120.53,120.41,120.41,5400.0,101.9358,102.0035,101.902,101.902,5400.0
2015-05-29 13:35:00,120.44,120.55,120.39,120.39,3700.0,101.9273,102.0204,101.885,101.885,3700.0
2015-05-29 13:40:00,120.37,120.49,120.37,120.47,7100.0,101.8681,101.9697,101.8681,101.9527,7100.0
2015-05-29 13:45:00,120.46,120.55,120.46,120.55,9100.0,101.9443,102.0204,101.9443,102.0204,9100.0
2015-05-29 13:50:00,120.52,120.53,120.4,120.41,6000.0,101.995,102.0035,101.8935,101.902,6000.0
2015-05-29 13:55:00,120.42,120.53,120.42,120.48,7500.0,101.9104,102.0035,101.9104,101.9612,7500.0
2015-05-29 14:00:00,120.49,120.56,120.41,120.44,16800.0,101.9697,102.0289,101.902,101.9273,16800.0
2015-05-29 14:05:00,120.47,120.56,120.47,120.51,8000.0,101.9527,102.0289,101.9527,101.9866,8000.0
2015-05-29 14:10:00,120.51,120.56,120.47,120.55,11700.0,101.9866,102.0289,101.9527,102.0204,11700.0
2015-05-29 14:15:00,120.54,120.54,120.43,120.46,16000.0,102.012,102.012,101.9189,101.9443,16000.0
2015-05-29 14:20:00,120.47,120.48,120.34,120.36,13700.0,101.9527,101.9612,101.8427,101.8596,13700.0
2015-05-29 14:25:00,120.34,120.54,120.34,120.51,5500.0,101.8427,102.012,101.8427,101.9866,5500.0
2015-05-29 14:30:00,120.48,120.48,120.3,120.3,11400.0,101.9612,101.9612,101.8089,101.8089,11400.0
2015-05-29 14:35:00,120.3,120.3,120.2,120.26,9800.0,101.8089,101.8089,101.7242,101.775,9800.0
2015-05-29 14:40:00,120.25,120.41,120.24,120.39,26800.0,101.7665,101.902,101.7581,101.885,26800.0
2015-05-29 14:45:00,120.39,120.39,120.28,120.31,14000.0,101.885,101.885,101.7919,101.8173,14000.0
2015-05-29 14:50:00,120.34,120.43,120.32,120.4,6700.0,101.8427,101.9189,101.8258,101.8935,6700.0
2015-05-29 14:55:00,120.4,120.41,120.34,120.38,6200.0,101.8935,101.902,101.8427,101.8766,6200.0
2015-05-29 15:00:00,120.37,120.45,120.35,120.36,6800.0,101.8681,101.9358,101.8512,101.8596,6800.0
2015-05-29 15:05:00,120.36,120.46,120.26,120.41,9800.0,101.8596,101.9443,101.775,101.902,9800.0
2015-05-29 15:10:00,120.4,120.53,120.39,120.45,11000.0,101.8935,102.0035,101.885,101.9358,11000.0
2015-05-29 15:15:00,120.44,120.5,120.36,120.41,9900.0,101.9273,101.9781,101.8596,101.902,9900.0
2015-05-29 15:20:00,120.43,120.55,120.4,120.55,9700.0,101.9189,102.0204,101.8935,102.0204,9700.0
2015-05-29 15:25:00,120.56,120.58,120.36,120.48,22300.0,102.0289,102.0458,101.8596,101.9612,22300.0
2015-05-29 15:30:00,120.48,120.56,120.39,120.5,30100.0,101.9612,102.0289,101.885,101.9781,30100.0
2015-05-29 15:35:00,120.49,120.68,120.49,120.64,20000.0,101.9697,102.1305,101.9697,102.0966,20000.0
2015-05-29 15:40:00,120.64,120.79,120.64,120.69,32200.0,102.0966,102.2235,102.0966,102.1389,32200.0
2015-05-29 15:45:00,120.69,120.77,120.63,120.64,50500.0,102.1389,102.2066,102.0881,102.0966,50500.0
2015-05-29 15:50:00,120.64,120.72,120.62,120.72,55400.0,102.0966,102.1643,102.0797,102.1643,55400.0
2015-05-29 15:55:00,120.71,120.75,120.51,120.51,156300.0,102.1558,102.1897,101.9866,101.9866,156300.0
2015-06-01 09:30:00,120.71,120.76,119.93,120.05,16683.0,102.1558,102.1982,101.4957,101.5973,16683.0
2015-06-01 09:35:00,119.96,120.12,119.5,119.66,14369.0,101.5211,101.6565,101.1318,101.2672,14369.0
2015-06-01 09:40:00,119.66,119.99,119.65,119.66,8420.0,101.2672,101.5465,101.2588,101.2672,8420.0
2015-06-01 09:45:00,119.73,119.79,119.5,119.71,9299.0,101.3265,101.3773,101.1318,101.3095,9299.0
2015-06-01 09:50:00,119.68,119.84,119.5,119.84,6759.0,101.2842,101.4196,101.1318,101.4196,6759.0
2015-06-01 09:55:00,119.89,120.08,119.89,119.89,4712.0,101.4619,101.6227,101.4619,101.4619,4712.0
2015-06-01 10:00:00,119.99,120.54,119.96,120.52,23094.0,101.5465,102.012,101.5211,101.995,23094.0
2015-06-01 10:05:00,120.46,120.76,120.4,120.49,25292.0,101.9443,102.1982,101.8935,101.9697,25292.0
2015-06-01 10:10:00,120.46,120.47,120.0,120.02,24333.0,101.9443,101.9527,101.555,101.5719,24333.0
2015-06-01 10:15:00,120.04,120.1,119.95,120.03,14861.0,101.5888,101.6396,101.5127,101.5804,14861.0
2015-06-01 10:20:00,120.04,120.51,120.04,120.44,14688.0,101.5888,101.9866,101.5888,101.9273,14688.0
2015-06-01 10:25:00,120.4,120.55,120.4,120.5,19677.0,101.8935,102.0204,101.8935,101.9781,19677.0
2015-06-01 10:30:00,120.5,120.51,120.12,120.14,14013.0,101.9781,101.9866,101.6565,101.6735,14013.0
2015-06-01 10:35:00,120.14,120.2,119.97,120.15,9600.0,101.6735,101.7242,101.5296,101.6819,9600.0
2015-06-01 10:40:00,120.2,120.29,120.12,120.18,12674.0,101.7242,101.8004,101.6565,101.7073,12674.0
2015-06-01 10:45:00,120.17,120.21,120.0,120.03,7558.0,101.6988,101.7327,101.555,101.5804,7558.0
2015-06-01 10:50:00,120.01,120.07,119.97,119.99,3341.0,101.5634,101.6142,101.5296,101.5465,3341.0
2015-06-01 10:55:00,119.98,120.11,119.75,120.11,5301.0,101.538,101.6481,101.3434,101.6481,5301.0
2015-06-01 11:00:00,120.2,120.26,120.14,120.25,4010.0,101.7242,101.775,101.6735,101.7665,4010.0
2015-06-01 11:05:00,120.23,120.28,120.13,120.13,2602.0,101.7496,101.7919,101.665,101.665,2602.0
2015-06-01 11:10:00,120.13,120.17,119.92,119.92,6618.0,101.665,101.6988,101.4873,101.4873,6618.0
2015-06-01 11:15:00,119.9,119.9,119.73,119.77,9700.0,101.4703,101.4703,101.3265,101.3603,9700.0
2015-06-01 11:20:00,119.78,119.99,119.78,119.93,6019.0,101.3688,101.5465,101.3688,101.4957,6019.0
2015-06-01 11:25:00,119.89,119.92,119.6,119.64,5300.0,101.4619,101.4873,101.2165,101.2503,5300.0
2015-06-01 11:30:00,119.66,119.9,119.66,119.87,6100.0,101.2672,101.4703,101.2672,101.445,6100.0
2015-06-01 11:35:00,119.87,119.9,119.82,119.84,11800.0,101.445,101.4703,101.4026,101.4196,11800.0
2015-06-01 11:40:00,119.83,119.98,119.82,119.98,9300.0,101.4111,101.538,101.4026,101.538,9300.0
2015-06-01 11:45:00,119.96,119.96,119.86,119.89,3697.0,101.5211,101.5211,101.4365,101.4619,3697.0
2015-06-01 11:50:00,119.87,119.91,119.83,119.89,8600.0,101.445,101.4788,101.4111,101.4619,8600.0
2015-06-01 11:55:00,119.87,119.88,119.75,119.78,5750.0,101.445,101.4534,101.3434,101.3688,5750.0
2015-06-01 12:00:00,119.78,119.97,119.77,119.96,2800.0,101.3688,101.5296,101.3603,101.5211,2800.0
2015-06-01 12:05:00,119.95,119.99,119.93,119.93,2000.0,101.5127,101.5465,101.4957,101.4957,2000.0
2015-06-01 12:10:00,119.94,119.95,119.89,119.91,2100.0,101.5042,101.5127,101.4619,101.4788,2100.0
2015-06-01 12:15:00,119.95,120.27,119.95,120.27,4490.0,101.5127,101.7835,101.5127,101.7835,4490.0
2015-06-01 12:20:00,120.35,120.44,120.25,120.44,8784.0,101.8512,101.9273,101.7665,101.9273,8784.0
2015-06-01 12:25:00,120.44,120.54,120.43,120.5,5040.0,101.9273,102.012,101.9189,101.9781,5040.0
2015-06-01 12:30:00,120.47,120.47,120.41,120.44,3211.0,101.9527,101.9527,101.902,101.9273,3211.0
2015-06-01 12:35:00,120.41,120.41,120.33,120.39,3200.0,101.902,101.902,101.8342,101.885,3200.0
2015-06-01 12:40:00,120.37,120.37,120.2,120.27,5700.0,101.8681,101.8681,101.7242,101.7835,5700.0
2015-06-01 12:45:00,120.25,120.46,120.25,120.43,14829.0,101.7665,101.9443,101.7665,101.9189,14829.0
2015-06-01 12:50:00,120.39,120.39,120.32,120.34,7825.0,101.885,101.885,101.8258,101.8427,7825.0
2015-06-01 12:55:00,120.33,120.43,120.29,120.43,7093.0,101.8342,101.9189,101.8004,101.9189,7093.0
2015-06-01 13:00:00,120.46,120.49,120.42,120.42,1900.0,101.9443,101.9697,101.9104,101.9104,1900.0
2015-06-01 13:05:00,120.44,120.46,120.41,120.43,2600.0,101.9273,101.9443,101.902,101.9189,2600.0
2015-06-01 13:10:00,120.42,120.47,120.41,120.43,4213.0,101.9104,101.9527,101.902,101.9189,4213.0
2015-06-01 13:15:00,120.45,120.61,120.44,120.61,11996.0,101.9358,102.0712,101.9273,102.0712,11996.0
2015-06-01 13:20:00,120.63,120.74,120.63,120.72,4309.0,102.0881,102.1812,102.0881,102.1643,4309.0
2015-06-01 13:25:00,120.76,120.78,120.72,120.75,2203.0,102.1982,102.2151,102.1643,102.1897,2203.0
2015-06-01 13:30:00,120.76,120.84,120.74,120.75,4190.0,102.1982,102.2659,102.1812,102.1897,4190.0
2015-06-01 13:35:00,120.74,120.74,120.68,120.68,2300.0,102.1812,102.1812,102.1305,102.1305,2300.0
2015-06-01 13:40:00,120.69,120.71,120.67,120.67,4300.0,102.1389,102.1558,102.122,102.122,4300.0
2015-06-01 13:45:00,120.68,120.72,120.66,120.72,5935.0,102.1305,102.1643,102.1135,102.1643,5935.0
2015-06-01 13:50:00,120.7,120.7,120.59,120.64,7342.0,102.1474,102.1474,102.0543,102.0966,7342.0
2015-06-01 13:55:00,120.65,120.75,120.59,120.72,7150.0,102.1051,102.1897,102.0543,102.1643,7150.0
2015-06-01 14:00:00,120.73,120.76,120.56,120.63,23782.0,102.1728,102.1982,102.0289,102.0881,23782.0
2015-06-01 14:05:00,120.62,120.71,120.62,120.67,7700.0,102.0797,102.1558,102.0797,102.122,7700.0
2015-06-01 14:10:00,120.66,120.67,120.61,120.62,5477.0,102.1135,102.122,102.0712,102.0797,5477.0
2015-06-01 14:15:00,120.58,120.75,120.58,120.73,9233.0,102.0458,102.1897,102.0458,102.1728,9233.0
2015-06-01 14:20:00,120.73,120.85,120.7,120.85,8590.0,102.1728,102.2743,102.1474,102.2743,8590.0
2015-06-01 14:25:00,120.9,120.92,120.84,120.84,4700.0,102.3166,102.3336,102.2659,102.2659,4700.0
2015-06-01 14:30:00,120.84,120.91,120.78,120.84,9354.0,102.2659,102.3251,102.2151,102.2659,9354.0
2015-06-01 14:35:00,120.8,120.8,120.72,120.72,4299.0,102.232,102.232,102.1643,102.1643,4299.0
2015-06-01 14:40:00,120.73,120.8,120.7,120.77,6100.0,102.1728,102.232,102.1474,102.2066,6100.0
2015-06-01 14:45:00,120.79,120.79,120.54,120.57,153142.0,102.2235,102.2235,102.012,102.0374,153142.0
2015-06-01 14:50:00,120.57,120.57,120.5,120.56,7073.0,102.0374,102.0374,101.9781,102.0289,7073.0
2015-06-01 14:55:00,120.58,120.65,120.58,120.64,3900.0,102.0458,102.1051,102.0458,102.0966,3900.0
2015-06-01 15:00:00,120.66,120.74,120.65,120.69,5705.0,102.1135,102.1812,102.1051,102.1389,5705.0
2015-06-01 15:05:00,120.68,120.76,120.65,120.74,8420.0,102.1305,102.1982,102.1051,102.1812,8420.0
2015-06-01 15:10:00,120.77,120.86,120.77,120.84,5800.0,102.2066,102.2828,102.2066,102.2659,5800.0
2015-06-01 15:15:00,120.84,120.84,120.61,120.63,12882.0,102.2659,102.2659,102.0712,102.0881,12882.0
2015-06-01 15:20:00,120.63,120.73,120.59,120.69,16368.0,102.0881,102.1728,102.0543,102.1389,16368.0
2015-06-01 15:25:00,120.71,120.71,120.54,120.58,18426.0,102.1558,102.1558,102.012,102.0458,18426.0
2015-06-01 15:30:00,120.57,120.59,120.44,120.48,12736.0,102.0374,102.0543,101.9273,101.9612,12736.0
2015-06-01 15:35:00,120.47,120.6,120.47,120.49,12136.0,101.9527,102.0627,101.9527,101.9697,12136.0
2015-06-01 15:40:00,120.47,120.48,120.35,120.45,23648.0,101.9527,101.9612,101.8512,101.9358,23648.0
2015-06-01 15:45:00,120.44,120.55,120.35,120.53,43248.0,101.9273,102.0204,101.8512,102.0035,43248.0
2015-06-01 15:50:00,120.52,120.55,120.39,120.44,60507.0,101.995,102.0204,101.885,101.9273,60507.0
2015-06-01 15:55:00,120.45,120.49,120.37,120.46,89692.0,101.9358,101.9697,101.8681,101.9443,89692.0
2015-06-02 09:30:00,120.16,120.16,119.87,119.95,16453.0,101.6904,101.6904,101.445,101.5127,16453.0
2015-06-02 09:35:00,119.89,119.97,119.51,119.73,25243.0,101.4619,101.5296,101.1403,101.3265,25243.0
2015-06-02 09:40:00,119.73,120.19,119.62,120.15,25944.0,101.3265,101.7158,101.2334,101.6819,25944.0
2015-06-02 09:45:00,120.15,120.27,119.92,120.27,10763.0,101.6819,101.7835,101.4873,101.7835,10763.0
2015-06-02 09:50:00,120.25,120.53,120.25,120.35,10047.0,101.7665,102.0035,101.7665,101.8512,10047.0
2015-06-02 09:55:00,120.4,120.9,120.34,120.86,22750.0,101.8935,102.3166,101.8427,102.2828,22750.0
2015-06-02 10:00:00,120.82,120.86,120.48,120.76,16579.0,102.2489,102.2828,101.9612,102.1982,16579.0
2015-06-02 10:05:00,120.77,120.81,120.65,120.73,3100.0,102.2066,102.2405,102.1051,102.1728,3100.0
2015-06-02 10:10:00,120.74,120.9,120.58,120.64,7236.0,102.1812,102.3166,102.0458,102.0966,7236.0
2015-06-02 10:15:00,120.67,120.69,120.44,120.45,7158.0,102.122,102.1389,101.9273,101.9358,7158.0
2015-06-02 10:20:00,120.48,120.71,120.48,120.7,7501.0,101.9612,102.1558,101.9612,102.1474,7501.0
2015-06-02 10:25:00,120.74,120.9,120.74,120.9,5468.0,102.1812,102.3166,102.1812,102.3166,5468.0
2015-06-02 10:30:00,120.93,121.06,120.92,121.06,7800.0,102.342,102.452,102.3336,102.452,7800.0
2015-06-02 10:35:00,121.0,121.39,121.0,121.34,33799.0,102.4013,102.7313,102.4013,102.689,33799.0
2015-06-02 10:40:00,121.31,121.37,121.17,121.37,7072.0,102.6636,102.7144,102.5451,102.7144,7072.0
2015-06-02 10:45:00,121.45,121.59,121.38,121.4,19680.0,102.7821,102.9006,102.7229,102.7398,19680.0
2015-06-02 10:50:00,121.42,121.46,121.23,121.23,23248.0,102.7567,102.7906,102.5959,102.5959,23248.0
2015-06-02 10:55:00,121.25,121.27,121.14,121.18,8200.0,102.6128,102.6298,102.5197,102.5536,8200.0
2015-06-02 11:00:00,121.17,121.27,121.16,121.25,4151.0,102.5451,102.6298,102.5367,102.6128,4151.0
2015-06-02 11:05:00,121.23,121.3,121.15,121.28,9656.0,102.5959,102.6552,102.5282,102.6382,9656.0
2015-06-02 11:10:00,121.3,121.36,121.29,121.34,4127.0,102.6552,102.7059,102.6467,102.689,4127.0
2015-06-02 11:15:00,121.32,121.33,121.06,121.1,4500.0,102.6721,102.6805,102.452,102.4859,4500.0
2015-06-02 11:20:00,121.11,121.14,121.05,121.14,4208.0,102.4944,102.5197,102.4436,102.5197,4208.0
2015-06-02 11:25:00,121.13,121.15,121.06,121.07,4000.0,102.5113,102.5282,102.452,102.4605,4000.0
2015-06-02 11:30:00,121.06,121.3,121.06,121.3,4200.0,102.452,102.6552,102.452,102.6552,4200.0
2015-06-02 11:35:00,121.24,121.28,121.15,121.23,8331.0,102.6044,102.6382,102.5282,102.5959,8331.0
2015-06-02 11:40:00,121.22,121.27,121.21,121.27,1700.0,102.5874,102.6298,102.579,102.6298,1700.0
2015-06-02 11:45:00,121.25,121.3,121.14,121.3,10308.0,102.6128,102.6552,102.5197,102.6552,10308.0
2015-06-02 11:50:00,121.3,121.3,121.25,121.3,5175.0,102.6552,102.6552,102.6128,102.6552,5175.0
2015-06-02 11:55:00,121.31,121.36,121.21,121.22,3601.0,102.6636,102.7059,102.579,102.5874,3601.0
2015-06-02 12:00:00,121.21,121.56,121.19,121.53,7240.0,102.579,102.8752,102.5621,102.8498,7240.0
2015-06-02 12:05:00,121.57,121.74,121.55,121.57,5754.0,102.8837,103.0275,102.8667,102.8837,5754.0
2015-06-02 12:10:00,121.59,121.64,121.39,121.4,3700.0,102.9006,102.9429,102.7313,102.7398,3700.0
2015-06-02 12:15:00,121.46,121.48,121.33,121.41,2549.0,102.7906,102.8075,102.6805,102.7482,2549.0
2015-06-02 12:20:00,121.42,121.47,121.37,121.44,6300.0,102.7567,102.799,102.7144,102.7736,6300.0
2015-06-02 12:25:00,121.49,121.56,121.45,121.5,3922.0,102.8159,102.8752,102.7821,102.8244,3922.0
2015-06-02 12:30:00,121.52,121.53,121.46,121.48,1437.0,102.8413,102.8498,102.7906,102.8075,1437.0
2015-06-02 12:35:00,121.48,121.64,121.48,121.61,10562.0,102.8075,102.9429,102.8075,102.9175,10562.0
2015-06-02 12:40:00,121.65,121.65,121.58,121.63,5962.0,102.9514,102.9514,102.8921,102.9344,5962.0
2015-06-02 12:45:00,121.58,121.64,121.58,121.64,4210.0,102.8921,102.9429,102.8921,102.9429,4210.0
2015-06-02 12:50:00,121.6,121.7,121.6,121.65,8150.0,102.909,102.9937,102.909,102.9514,8150.0
2015-06-02 12:55:00,121.64,121.68,121.61,121.67,6941.0,102.9429,102.9767,102.9175,102.9683,6941.0
2015-06-02 13:00:00,121.66,121.75,121.66,121.75,4000.0,102.9598,103.036,102.9598,103.036,4000.0
2015-06-02 13:05:00,121.7,121.75,121.69,121.75,3542.0,102.9937,103.036,102.9852,103.036,3542.0
2015-06-02 13:10:00,121.7,121.77,121.7,121.77,1900.0,102.9937,103.0529,102.9937,103.0529,1900.0
2015-06-02 13:15:00,121.76,121.78,121.67,121.7,13133.0,103.0444,103.0614,102.9683,102.9937,13133.0
2015-06-02 13:20:00,121.7,121.77,121.64,121.65,8512.0,102.9937,103.0529,102.9429,102.9514,8512.0
2015-06-02 13:25:00,121.67,121.68,121.59,121.6,4100.0,102.9683,102.9767,102.9006,102.909,4100.0
2015-06-02 13:30:00,121.62,121.67,121.58,121.58,4900.0,102.926,102.9683,102.8921,102.8921,4900.0
2015-06-02 13:35:00,121.62,121.62,121.52,121.54,3500.0,102.926,102.926,102.8413,102.8583,3500.0
2015-06-02 13:40:00,121.53,121.56,121.49,121.53,4800.0,102.8498,102.8752,102.8159,102.8498,4800.0
2015-06-02 13:45:00,121.52,121.58,121.52,121.54,5987.0,102.8413,102.8921,102.8413,102.8583,5987.0
2015-06-02 13:50:00,121.54,121.61,121.53,121.59,4700.0,102.8583,102.9175,102.8498,102.9006,4700.0
2015-06-02 13:55:00,121.6,121.62,121.58,121.6,3724.0,102.909,102.926,102.8921,102.909,3724.0
2015-06-02 14:00:00,121.59,121.59,121.47,121.5,8400.0,102.9006,102.9006,102.799,102.8244,8400.0
2015-06-02 14:05:00,121.5,121.53,121.47,121.5,12116.0,102.8244,102.8498,102.799,102.8244,12116.0
2015-06-02 14:10:00,121.5,121.52,121.42,121.42,18514.0,102.8244,102.8413,102.7567,102.7567,18514.0
2015-06-02 14:15:00,121.42,121.42,120.9,120.93,37463.0,102.7567,102.7567,102.3166,102.342,37463.0
2015-06-02 14:20:00,120.92,121.09,120.91,121.04,8000.0,102.3336,102.4774,102.3251,102.4351,8000.0
2015-06-02 14:25:00,121.02,121.05,120.94,120.99,9300.0,102.4182,102.4436,102.3505,102.3928,9300.0
2015-06-02 14:30:00,120.98,121.1,120.98,121.06,11001.0,102.3843,102.4859,102.3843,102.452,11001.0
2015-06-02 14:35:00,121.04,121.04,120.77,120.77,18052.0,102.4351,102.4351,102.2066,102.2066,18052.0
2015-06-02 14:40:00,120.77,120.77,120.69,120.74,12434.0,102.2066,102.2066,102.1389,102.1812,12434.0
2015-06-02 14:45:00,120.74,120.78,120.68,120.68,10394.0,102.1812,102.2151,102.1305,102.1305,10394.0
2015-06-02 14:50:00,120.69,120.7,120.57,120.69,58530.0,102.1389,102.1474,102.0374,102.1389,58530.0
2015-06-02 14:55:00,120.67,120.86,120.64,120.86,16941.0,102.122,102.2828,102.0966,102.2828,16941.0
2015-06-02 15:00:00,120.86,120.89,120.84,120.85,8861.0,102.2828,102.3082,102.2659,102.2743,8861.0
2015-06-02 15:05:00,120.85,120.92,120.78,120.92,30695.0,102.2743,102.3336,102.2151,102.3336,30695.0
2015-06-02 15:10:00,120.92,121.0,120.85,120.85,10973.0,102.3336,102.4013,102.2743,102.2743,10973.0
2015-06-02 15:15:00,120.88,120.94,120.83,120.83,10702.0,102.2997,102.3505,102.2574,102.2574,10702.0
2015-06-02 15:20:00,120.8,120.85,120.72,120.79,34110.0,102.232,102.2743,102.1643,102.2235,34110.0
2015-06-02 15:25:00,120.79,120.84,120.78,120.81,18964.0,102.2235,102.2659,102.2151,102.2405,18964.0
2015-06-02 15:30:00,120.8,120.87,120.75,120.82,13289.0,102.232,102.2912,102.1897,102.2489,13289.0
2015-06-02 15:35:00,120.83,120.86,120.67,120.67,18088.0,102.2574,102.2828,102.122,102.122,18088.0
2015-06-02 15:40:00,120.69,120.73,120.62,120.64,18530.0,102.1389,102.1728,102.0797,102.0966,18530.0
2015-06-02 15:45:00,120.64,120.68,120.52,120.64,47000.0,102.0966,102.1305,101.995,102.0966,47000.0
2015-06-02 15:50:00,120.62,120.71,120.61,120.7,40420.0,102.0797,102.1558,102.0712,102.1474,40420.0
2015-06-02 15:55:00,120.68,120.73,120.66,120.66,60389.0,102.1305,102.1728,102.1135,102.1135,60389.0
2015-06-03 09:30:00,121.13,121.13,120.52,120.96,11846.0,102.5113,102.5113,101.995,102.3674,11846.0
2015-06-03 09:35:00,120.78,121.23,120.78,120.91,8100.0,102.2151,102.5959,102.2151,102.3251,8100.0
2015-06-03 09:40:00,120.78,121.18,120.78,121.04,2824.0,102.2151,102.5536,102.2151,102.4351,2824.0
2015-06-03 09:45:00,121.11,121.51,121.1,121.38,7476.0,102.4944,102.8329,102.4859,102.7229,7476.0
2015-06-03 09:50:00,121.41,121.52,121.32,121.43,4760.0,102.7482,102.8413,102.6721,102.7652,4760.0
2015-06-03 09:55:00,121.51,121.69,121.29,121.68,7993.0,102.8329,102.9852,102.6467,102.9767,7993.0
2015-06-03 10:00:00,121.62,121.74,121.27,121.51,11714.0,102.926,103.0275,102.6298,102.8329,11714.0
2015-06-03 10:05:00,121.51,121.55,121.27,121.4,17476.0,102.8329,102.8667,102.6298,102.7398,17476.0
2015-06-03 10:10:00,121.43,121.81,121.42,121.72,21675.0,102.7652,103.0868,102.7567,103.0106,21675.0
2015-06-03 10:15:00,121.71,121.77,121.62,121.63,4954.0,103.0021,103.0529,102.926,102.9344,4954.0
2015-06-03 10:20:00,121.7,121.74,121.59,121.59,13272.0,102.9937,103.0275,102.9006,102.9006,13272.0
2015-06-03 10:25:00,121.62,121.73,121.58,121.67,8455.0,102.926,103.0191,102.8921,102.9683,8455.0
2015-06-03 10:30:00,121.71,122.0,121.7,121.94,17403.0,103.0021,103.2476,102.9937,103.1968,17403.0
2015-06-03 10:35:00,121.86,122.05,121.84,122.04,33105.0,103.1291,103.2899,103.1122,103.2814,33105.0
2015-06-03 10:40:00,122.01,122.02,121.93,121.98,6706.0,103.256,103.2645,103.1883,103.2306,6706.0
2015-06-03 10:45:00,122.01,122.04,121.95,121.96,20282.0,103.256,103.2814,103.2052,103.2137,20282.0
2015-06-03 10:50:00,122.0,122.12,121.99,122.11,3723.0,103.2476,103.3491,103.2391,103.3406,3723.0
2015-06-03 10:55:00,122.14,122.14,122.05,122.05,6300.0,103.366,103.366,103.2899,103.2899,6300.0
2015-06-03 11:00:00,122.05,122.12,121.97,121.98,11200.0,103.2899,103.3491,103.2222,103.2306,11200.0
2015-06-03 11:05:00,121.94,121.95,121.86,121.86,7400.0,103.1968,103.2052,103.1291,103.1291,7400.0
2015-06-03 11:10:00,121.86,121.88,121.79,121.86,24978.0,103.1291,103.146,103.0698,103.1291,24978.0
2015-06-03 11:15:00,121.83,121.83,121.75,121.83,3012.0,103.1037,103.1037,103.036,103.1037,3012.0
2015-06-03 11:20:00,121.79,121.83,121.73,121.78,4768.0,103.0698,103.1037,103.0191,103.0614,4768.0
2015-06-03 11:25:00,121.75,121.77,121.57,121.6,3400.0,103.036,103.0529,102.8837,102.909,3400.0
2015-06-03 11:30:00,121.58,121.63,121.56,121.56,2292.0,102.8921,102.9344,102.8752,102.8752,2292.0
2015-06-03 11:35:00,121.58,121.61,121.27,121.27,10373.0,102.8921,102.9175,102.6298,102.6298,10373.0
2015-06-03 11:40:00,121.29,121.32,121.1,121.15,11600.0,102.6467,102.6721,102.4859,102.5282,11600.0
2015-06-03 11:45:00,121.15,121.17,121.07,121.07,4946.0,102.5282,102.5451,102.4605,102.4605,4946.0
2015-06-03 11:50:00,121.07,121.07,120.89,120.89,16632.0,102.4605,102.4605,102.3082,102.3082,16632.0
2015-06-03 11:55:00,120.91,120.97,120.89,120.97,7929.0,102.3251,102.3759,102.3082,102.3759,7929.0
2015-06-03 12:00:00,120.93,121.09,120.92,120.97,8200.0,102.342,102.4774,102.3336,102.3759,8200.0
2015-06-03 12:05:00,120.98,121.07,120.97,121.07,1824.0,102.3843,102.4605,102.3759,102.4605,1824.0
2015-06-03 12:10:00,121.09,121.18,121.08,121.08,2888.0,102.4774,102.5536,102.469,102.469,2888.0
2015-06-03 12:15:00,121.08,121.17,121.03,121.03,4975.0,102.469,102.5451,102.4267,102.4267,4975.0
2015-06-03 12:20:00,121.03,121.05,121.01,121.01,3200.0,102.4267,102.4436,102.4097,102.4097,3200.0
2015-06-03 12:25:00,120.99,121.02,120.92,121.02,6100.0,102.3928,102.4182,102.3336,102.4182,6100.0
2015-06-03 12:30:00,121.08,121.11,120.99,121.01,4000.0,102.469,102.4944,102.3928,102.4097,4000.0
2015-06-03 12:35:00,121.0,121.13,120.98,121.12,2715.0,102.4013,102.5113,102.3843,102.5028,2715.0
2015-06-03 12:40:00,121.12,121.19,121.07,121.18,10915.0,102.5028,102.5621,102.4605,102.5536,10915.0
2015-06-03 12:45:00,121.15,121.15,121.1,121.12,2384.0,102.5282,102.5282,102.4859,102.5028,2384.0
2015-06-03 12:50:00,121.09,121.16,121.06,121.13,3131.0,102.4774,102.5367,102.452,102.5113,3131.0
2015-06-03 12:55:00,121.1,121.14,121.03,121.12,3800.0,102.4859,102.5197,102.4267,102.5028,3800.0
2015-06-03 13:00:00,121.2,121.23,121.14,121.15,2800.0,102.5705,102.5959,102.5197,102.5282,2800.0
2015-06-03 13:05:00,121.14,121.15,121.1,121.13,3445.0,102.5197,102.5282,102.4859,102.5113,3445.0
2015-06-03 13:10:00,121.11,121.14,121.1,121.12,2904.0,102.4944,102.5197,102.4859,102.5028,2904.0
2015-06-03 13:15:00,121.12,121.15,121.08,121.09,5200.0,102.5028,102.5282,102.469,102.4774,5200.0
2015-06-03 13:20:00,121.1,121.12,121.07,121.09,3437.0,102.4859,102.5028,102.4605,102.4774,3437.0
2015-06-03 13:25:00,121.07,121.08,121.03,121.08,4700.0,102.4605,102.469,102.4267,102.469,4700.0
2015-06-03 13:30:00,121.05,121.11,120.99,121.11,5200.0,102.4436,102.4944,102.3928,102.4944,5200.0
2015-06-03 13:35:00,121.14,121.17,121.11,121.11,2600.0,102.5197,102.5451,102.4944,102.4944,2600.0
2015-06-03 13:40:00,121.14,121.27,121.12,121.19,6697.0,102.5197,102.6298,102.5028,102.5621,6697.0
2015-06-03 13:45:00,121.22,121.22,121.18,121.18,4310.0,102.5874,102.5874,102.5536,102.5536,4310.0
2015-06-03 13:50:00,121.2,121.24,121.19,121.24,3600.0,102.5705,102.6044,102.5621,102.6044,3600.0
2015-06-03 13:55:00,121.24,121.26,121.17,121.26,5843.0,102.6044,102.6213,102.5451,102.6213,5843.0
2015-06-03 14:00:00,121.3,121.34,121.28,121.3,3100.0,102.6552,102.689,102.6382,102.6552,3100.0
2015-06-03 14:05:00,121.3,121.36,121.27,121.28,5625.0,102.6552,102.7059,102.6298,102.6382,5625.0
2015-06-03 14:10:00,121.29,121.35,121.27,121.32,11073.0,102.6467,102.6975,102.6298,102.6721,11073.0
2015-06-03 14:15:00,121.35,121.35,121.29,121.34,4777.0,102.6975,102.6975,102.6467,102.689,4777.0
2015-06-03 14:20:00,121.35,121.37,121.33,121.37,4261.0,102.6975,102.7144,102.6805,102.7144,4261.0
2015-06-03 14:25:00,121.36,121.41,121.33,121.41,6223.0,102.7059,102.7482,102.6805,102.7482,6223.0
2015-06-03 14:30:00,121.41,121.43,121.34,121.36,5784.0,102.7482,102.7652,102.689,102.7059,5784.0
2015-06-03 14:35:00,121.37,121.41,121.36,121.4,4800.0,102.7144,102.7482,102.7059,102.7398,4800.0
2015-06-03 14:40:00,121.42,121.47,121.39,121.45,6675.0,102.7567,102.799,102.7313,102.7821,6675.0
2015-06-03 14:45:00,121.45,121.46,121.39,121.44,5923.0,102.7821,102.7906,102.7313,102.7736,5923.0
2015-06-03 14:50:00,121.44,121.44,121.37,121.38,6537.0,102.7736,102.7736,102.7144,102.7229,6537.0
2015-06-03 14:55:00,121.4,121.41,121.27,121.29,10224.0,102.7398,102.7482,102.6298,102.6467,10224.0
2015-06-03 15:00:00,121.3,121.33,121.16,121.17,30646.0,102.6552,102.6805,102.5367,102.5451,30646.0
2015-06-03 15:05:00,121.21,121.27,121.16,121.16,12688.0,102.579,102.6298,102.5367,102.5367,12688.0
2015-06-03 15:10:00,121.18,121.35,121.18,121.32,20941.0,102.5536,102.6975,102.5536,102.6721,20941.0
2015-06-03 15:15:00,121.33,121.33,121.16,121.17,10413.0,102.6805,102.6805,102.5367,102.5451,10413.0
2015-06-03 15:20:00,121.21,121.24,121.19,121.23,5672.0,102.579,102.6044,102.5621,102.5959,5672.0
2015-06-03 15:25:00,121.24,121.27,121.22,121.22,5329.0,102.6044,102.6298,102.5874,102.5874,5329.0
2015-06-03 15:30:00,121.23,121.29,121.21,121.23,12063.0,102.5959,102.6467,102.579,102.5959,12063.0
2015-06-03 15:35:00,121.23,121.39,121.22,121.39,15110.0,102.5959,102.7313,102.5874,102.7313,15110.0
2015-06-03 15:40:00,121.4,121.4,121.22,121.33,17949.0,102.7398,102.7398,102.5874,102.6805,17949.0
2015-06-03 15:45:00,121.32,121.32,121.22,121.32,13974.0,102.6721,102.6721,102.5874,102.6721,13974.0
2015-06-03 15:50:00,121.3,121.38,121.3,121.33,28697.0,102.6552,102.7229,102.6552,102.6805,28697.0
2015-06-03 15:55:00,121.32,121.37,121.21,121.26,30916.0,102.6721,102.7144,102.579,102.6213,30916.0
2015-06-04 09:30:00,120.7,121.17,120.45,120.73,15726.0,102.1474,102.5451,101.9358,102.1728,15726.0
2015-06-04 09:35:00,120.74,120.74,119.79,119.94,10391.0,102.1812,102.1812,101.3773,101.5042,10391.0
2015-06-04 09:40:00,119.94,120.24,119.72,119.98,13736.0,101.5042,101.7581,101.318,101.538,13736.0
2015-06-04 09:45:00,119.95,120.02,119.71,119.73,17904.0,101.5127,101.5719,101.3095,101.3265,17904.0
2015-06-04 09:50:00,119.75,119.94,119.65,119.89,28659.0,101.3434,101.5042,101.2588,101.4619,28659.0
2015-06-04 09:55:00,119.88,119.92,119.76,119.8,8900.0,101.4534,101.4873,101.3519,101.3857,8900.0
2015-06-04 10:00:00,119.75,120.2,119.74,120.14,21389.0,101.3434,101.7242,101.3349,101.6735,21389.0
2015-06-04 10:05:00,120.11,120.11,119.93,119.93,6921.0,101.6481,101.6481,101.4957,101.4957,6921.0
2015-06-04 10:10:00,119.97,120.16,119.87,119.87,7900.0,101.5296,101.6904,101.445,101.445,7900.0
2015-06-04 10:15:00,119.79,120.0,119.79,119.97,6850.0,101.3773,101.555,101.3773,101.5296,6850.0
2015-06-04 10:20:00,119.99,120.15,119.92,119.92,4303.0,101.5465,101.6819,101.4873,101.4873,4303.0
2015-06-04 10:25:00,119.9,119.9,119.75,119.77,12543.0,101.4703,101.4703,101.3434,101.3603,12543.0
2015-06-04 10:30:00,119.72,119.76,119.63,119.76,34668.0,101.318,101.3519,101.2418,101.3519,34668.0
2015-06-04 10:35:00,119.77,119.88,119.7,119.81,11454.0,101.3603,101.4534,101.3011,101.3942,11454.0
2015-06-04 10:40:00,119.75,120.06,119.75,120.05,8317.0,101.3434,101.6058,101.3434,101.5973,8317.0
2015-06-04 10:45:00,120.0,120.06,119.86,119.9,2500.0,101.555,101.6058,101.4365,101.4703,2500.0
2015-06-04 10:50:00,119.89,120.09,119.83,119.95,14567.0,101.4619,101.6311,101.4111,101.5127,14567.0
2015-06-04 10:55:00,119.96,119.96,119.84,119.91,12150.0,101.5211,101.5211,101.4196,101.4788,12150.0
2015-06-04 11:00:00,119.91,119.99,119.87,119.96,53693.0,101.4788,101.5465,101.445,101.5211,53693.0
2015-06-04 11:05:00,119.93,119.96,119.75,119.87,37015.0,101.4957,101.5211,101.3434,101.445,37015.0
2015-06-04 11:10:00,119.91,120.22,119.87,120.22,4123.0,101.4788,101.7412,101.445,101.7412,4123.0
2015-06-04 11:15:00,120.22,120.22,120.09,120.14,2900.0,101.7412,101.7412,101.6311,101.6735,2900.0
2015-06-04 11:20:00,120.1,120.18,120.02,120.05,4300.0,101.6396,101.7073,101.5719,101.5973,4300.0
2015-06-04 11:25:00,120.03,120.15,119.96,120.0,5418.0,101.5804,101.6819,101.5211,101.555,5418.0
2015-06-04 11:30:00,119.97,119.98,119.82,119.93,11941.0,101.5296,101.538,101.4026,101.4957,11941.0
2015-06-04 11:35:00,119.95,120.02,119.89,119.93,11317.0,101.5127,101.5719,101.4619,101.4957,11317.0
2015-06-04 11:40:00,119.97,120.17,119.94,120.13,10733.0,101.5296,101.6988,101.5042,101.665,10733.0
2015-06-04 11:45:00,120.05,120.05,119.88,119.94,12883.0,101.5973,101.5973,101.4534,101.5042,12883.0
2015-06-04 11:50:00,119.98,120.17,119.98,120.09,14692.0,101.538,101.6988,101.538,101.6311,14692.0
2015-06-04 11:55:00,120.14,120.23,120.1,120.19,13500.0,101.6735,101.7496,101.6396,101.7158,13500.0
2015-06-04 12:00:00,120.15,120.18,120.05,120.15,3000.0,101.6819,101.7073,101.5973,101.6819,3000.0
2015-06-04 12:05:00,120.09,120.22,120.09,120.19,6600.0,101.6311,101.7412,101.6311,101.7158,6600.0
2015-06-04 12:10:00,120.18,120.19,120.11,120.15,4259.0,101.7073,101.7158,101.6481,101.6819,4259.0
2015-06-04 12:15:00,120.15,120.2,120.12,120.18,5286.0,101.6819,101.7242,101.6565,101.7073,5286.0
2015-06-04 12:20:00,120.18,120.18,119.99,120.0,2200.0,101.7073,101.7073,101.5465,101.555,2200.0
2015-06-04 12:25:00,120.0,120.06,119.94,119.95,4104.0,101.555,101.6058,101.5042,101.5127,4104.0
2015-06-04 12:30:00,119.95,120.07,119.93,120.07,3640.0,101.5127,101.6142,101.4957,101.6142,3640.0
2015-06-04 12:35:00,120.1,120.11,120.03,120.08,2753.0,101.6396,101.6481,101.5804,101.6227,2753.0
2015-06-04 12:40:00,120.07,120.07,119.97,120.02,2300.0,101.6142,101.6142,101.5296,101.5719,2300.0
2015-06-04 12:45:00,119.99,120.04,119.99,120.0,2000.0,101.5465,101.5888,101.5465,101.555,2000.0
2015-06-04 12:50:00,120.0,120.04,119.96,120.04,5625.0,101.555,101.5888,101.5211,101.5888,5625.0
2015-06-04 12:55:00,120.04,120.06,119.94,119.95,3700.0,101.5888,101.6058,101.5042,101.5127,3700.0
2015-06-04 13:00:00,119.94,119.97,119.89,119.91,7434.0,101.5042,101.5296,101.4619,101.4788,7434.0
2015-06-04 13:05:00,119.93,119.97,119.91,119.95,6000.0,101.4957,101.5296,101.4788,101.5127,6000.0
2015-06-04 13:10:00,119.94,120.04,119.94,119.98,5939.0,101.5042,101.5888,101.5042,101.538,5939.0
2015-06-04 13:15:00,119.98,120.01,119.9,120.01,25133.0,101.538,101.5634,101.4703,101.5634,25133.0
2015-06-04 13:20:00,120.02,120.02,119.92,119.97,10884.0,101.5719,101.5719,101.4873,101.5296,10884.0
2015-06-04 13:25:00,119.96,120.0,119.92,119.94,15400.0,101.5211,101.555,101.4873,101.5042,15400.0
2015-06-04 13:30:00,119.92,119.93,119.78,119.84,4154.0,101.4873,101.4957,101.3688,101.4196,4154.0
2015-06-04 13:35:00,119.82,119.82,119.72,119.78,4861.0,101.4026,101.4026,101.318,101.3688,4861.0
2015-06-04 13:40:00,119.74,119.76,119.65,119.69,7307.0,101.3349,101.3519,101.2588,101.2926,7307.0
2015-06-04 13:45:00,119.69,119.69,119.59,119.66,11220.0,101.2926,101.2926,101.208,101.2672,11220.0
2015-06-04 13:50:00,119.67,119.88,119.67,119.84,32819.0,101.2757,101.4534,101.2757,101.4196,32819.0
2015-06-04 13:55:00,119.83,119.89,119.82,119.85,6410.0,101.4111,101.4619,101.4026,101.428,6410.0
2015-06-04 14:00:00,119.85,120.03,119.82,120.03,35410.0,101.428,101.5804,101.4026,101.5804,35410.0
2015-06-04 14:05:00,120.0,120.0,119.76,119.8,5000.0,101.555,101.555,101.3519,101.3857,5000.0
2015-06-04 14:10:00,119.78,119.97,119.71,119.97,3830.0,101.3688,101.5296,101.3095,101.5296,3830.0
2015-06-04 14:15:00,120.0,120.0,119.83,119.9,4500.0,101.555,101.555,101.4111,101.4703,4500.0
2015-06-04 14:20:00,119.89,120.03,119.88,119.94,13126.0,101.4619,101.5804,101.4534,101.5042,13126.0
2015-06-04 14:25:00,119.98,119.99,119.84,119.84,7112.0,101.538,101.5465,101.4196,101.4196,7112.0
2015-06-04 14:30:00,119.86,120.03,119.84,119.98,16844.0,101.4365,101.5804,101.4196,101.538,16844.0
2015-06-04 14:35:00,119.94,120.01,119.83,119.83,43879.0,101.5042,101.5634,101.4111,101.4111,43879.0
2015-06-04 14:40:00,119.88,119.92,119.74,119.76,22198.0,101.4534,101.4873,101.3349,101.3519,22198.0
2015-06-04 14:45:00,119.76,119.8,119.65,119.73,11988.0,101.3519,101.3857,101.2588,101.3265,11988.0
2015-06-04 14:50:00,119.68,119.81,119.67,119.72,23958.0,101.2842,101.3942,101.2757,101.318,23958.0
2015-06-04 14:55:00,119.73,119.84,119.67,119.77,8214.0,101.3265,101.4196,101.2757,101.3603,8214.0
2015-06-04 15:00:00,119.69,119.76,119.66,119.75,7322.0,101.2926,101.3519,101.2672,101.3434,7322.0
2015-06-04 15:05:00,119.73,119.73,119.6,119.64,5868.0,101.3265,101.3265,101.2165,101.2503,5868.0
2015-06-04 15:10:00,119.64,119.64,119.58,119.62,7384.0,101.2503,101.2503,101.1995,101.2334,7384.0
2015-06-04 15:15:00,119.62,119.62,119.48,119.57,19600.0,101.2334,101.2334,101.1149,101.1911,19600.0
2015-06-04 15:20:00,119.58,119.72,119.49,119.52,10200.0,101.1995,101.318,101.1234,101.1488,10200.0
2015-06-04 15:25:00,119.49,119.55,119.46,119.5,21864.0,101.1234,101.1741,101.098,101.1318,21864.0
2015-06-04 15:30:00,119.48,119.54,119.43,119.47,25473.0,101.1149,101.1657,101.0726,101.1064,25473.0
2015-06-04 15:35:00,119.47,119.47,119.37,119.44,13720.0,101.1064,101.1064,101.0218,101.0811,13720.0
2015-06-04 15:40:00,119.43,119.49,119.41,119.44,16346.0,101.0726,101.1234,101.0557,101.0811,16346.0
2015-06-04 15:45:00,119.44,119.45,119.43,119.44,25084.0,101.0811,101.0895,101.0726,101.0811,25084.0
2015-06-04 15:50:00,119.43,119.44,119.34,119.39,29540.0,101.0726,101.0811,100.9964,101.0387,29540.0
2015-06-04 15:55:00,119.38,119.55,119.33,119.55,50210.0,101.0303,101.1741,100.988,101.1741,50210.0
2015-06-05 09:30:00,119.32,119.55,118.71,118.71,7285.0,100.9795,101.1741,100.4633,100.4633,7285.0
2015-06-05 09:35:00,118.89,118.89,118.57,118.58,4647.0,100.6156,100.6156,100.3448,100.3532,4647.0
2015-06-05 09:40:00,118.59,119.09,118.58,119.09,6254.0,100.3617,100.7848,100.3532,100.7848,6254.0
2015-06-05 09:45:00,119.07,119.24,119.0,119.23,13900.0,100.7679,100.9118,100.7087,100.9033,13900.0
2015-06-05 09:50:00,119.2,119.54,119.16,119.54,13055.0,100.8779,101.1657,100.8441,101.1657,13055.0
2015-06-05 09:55:00,119.42,119.46,119.31,119.38,8737.0,101.0641,101.098,100.971,101.0303,8737.0
2015-06-05 10:00:00,119.45,119.83,119.41,119.73,18746.0,101.0895,101.4111,101.0557,101.3265,18746.0
2015-06-05 10:05:00,119.74,119.83,119.59,119.63,11703.0,101.3349,101.4111,101.208,101.2418,11703.0
2015-06-05 10:10:00,119.62,119.65,119.44,119.45,6300.0,101.2334,101.2588,101.0811,101.0895,6300.0
2015-06-05 10:15:00,119.5,119.72,119.47,119.56,13642.0,101.1318,101.318,101.1064,101.1826,13642.0
2015-06-05 10:20:00,119.57,119.88,119.55,119.85,12868.0,101.1911,101.4534,101.1741,101.428,12868.0
2015-06-05 10:25:00,119.9,119.9,119.62,119.67,6860.0,101.4703,101.4703,101.2334,101.2757,6860.0
2015-06-05 10:30:00,119.67,119.7,119.6,119.65,5230.0,101.2757,101.3011,101.2165,101.2588,5230.0
2015-06-05 10:35:00,119.66,119.8,119.61,119.61,5000.0,101.2672,101.3857,101.2249,101.2249,5000.0
2015-06-05 10:40:00,119.63,119.67,119.33,119.36,4626.0,101.2418,101.2757,100.988,101.0133,4626.0
2015-06-05 10:45:00,119.33,119.42,119.17,119.31,17255.0,100.988,101.0641,100.8526,100.971,17255.0
2015-06-05 10:50:00,119.2,119.45,119.15,119.45,14341.0,100.8779,101.0895,100.8356,101.0895,14341.0
2015-06-05 10:55:00,119.45,119.57,119.18,119.52,24905.0,101.0895,101.1911,100.861,101.1488,24905.0
2015-06-05 11:00:00,119.53,119.63,119.44,119.63,6018.0,101.1572,101.2418,101.0811,101.2418,6018.0
2015-06-05 11:05:00,119.65,119.65,119.29,119.3,13386.0,101.2588,101.2588,100.9541,100.9626,13386.0
2015-06-05 11:10:00,119.3,119.3,119.14,119.14,2950.0,100.9626,100.9626,100.8272,100.8272,2950.0
2015-06-05 11:15:00,119.18,119.5,119.15,119.5,50691.0,100.861,101.1318,100.8356,101.1318,50691.0
2015-06-05 11:20:00,119.48,119.48,119.36,119.4,5417.0,101.1149,101.1149,101.0133,101.0472,5417.0
2015-06-05 11:25:00,119.4,119.54,119.35,119.54,15566.0,101.0472,101.1657,101.0049,101.1657,15566.0
2015-06-05 11:30:00,119.49,119.49,119.37,119.41,3600.0,101.1234,101.1234,101.0218,101.0557,3600.0
2015-06-05 11:35:00,119.4,119.42,119.26,119.3,7151.0,101.0472,101.0641,100.9287,100.9626,7151.0
2015-06-05 11:40:00,119.26,119.44,119.26,119.38,9494.0,100.9287,101.0811,100.9287,101.0303,9494.0
2015-06-05 11:45:00,119.35,119.4,119.32,119.39,4562.0,101.0049,101.0472,100.9795,101.0387,4562.0
2015-06-05 11:50:00,119.42,119.46,119.32,119.45,3010.0,101.0641,101.098,100.9795,101.0895,3010.0
2015-06-05 11:55:00,119.52,119.52,119.38,119.41,2900.0,101.1488,101.1488,101.0303,101.0557,2900.0
2015-06-05 12:00:00,119.38,119.45,119.3,119.4,10566.0,101.0303,101.0895,100.9626,101.0472,10566.0
2015-06-05 12:05:00,119.4,119.52,119.4,119.48,3676.0,101.0472,101.1488,101.0472,101.1149,3676.0
2015-06-05 12:10:00,119.57,119.7,119.57,119.62,1200.0,101.1911,101.3011,101.1911,101.2334,1200.0
2015-06-05 12:15:00,119.62,119.67,119.55,119.62,3889.0,101.2334,101.2757,101.1741,101.2334,3889.0
2015-06-05 12:20:00,119.6,119.68,119.47,119.53,4800.0,101.2165,101.2842,101.1064,101.1572,4800.0
2015-06-05 12:25:00,119.55,119.6,119.41,119.47,2000.0,101.1741,101.2165,101.0557,101.1064,2000.0
2015-06-05 12:30:00,119.44,119.5,119.38,119.5,5056.0,101.0811,101.1318,101.0303,101.1318,5056.0
2015-06-05 12:35:00,119.51,119.52,119.48,119.5,1800.0,101.1403,101.1488,101.1149,101.1318,1800.0
2015-06-05 12:40:00,119.5,119.75,119.44,119.68,3744.0,101.1318,101.3434,101.0811,101.2842,3744.0
2015-06-05 12:45:00,119.66,119.67,119.55,119.67,1600.0,101.2672,101.2757,101.1741,101.2757,1600.0
2015-06-05 12:50:00,119.68,119.82,119.68,119.82,1500.0,101.2842,101.4026,101.2842,101.4026,1500.0
2015-06-05 12:55:00,119.87,119.87,119.75,119.84,3640.0,101.445,101.445,101.3434,101.4196,3640.0
2015-06-05 13:00:00,119.81,119.84,119.78,119.78,800.0,101.3942,101.4196,101.3688,101.3688,800.0
2015-06-05 13:05:00,119.77,119.88,119.77,119.86,1619.0,101.3603,101.4534,101.3603,101.4365,1619.0
2015-06-05 13:10:00,119.84,119.85,119.66,119.66,3185.0,101.4196,101.428,101.2672,101.2672,3185.0
2015-06-05 13:15:00,119.68,119.7,119.62,119.68,3904.0,101.2842,101.3011,101.2334,101.2842,3904.0
2015-06-05 13:20:00,119.67,119.74,119.62,119.67,29600.0,101.2757,101.3349,101.2334,101.2757,29600.0
2015-06-05 13:25:00,119.67,119.68,119.6,119.68,11250.0,101.2757,101.2842,101.2165,101.2842,11250.0
2015-06-05 13:30:00,119.7,119.78,119.67,119.73,1726.0,101.3011,101.3688,101.2757,101.3265,1726.0
2015-06-05 13:35:00,119.7,119.71,119.58,119.65,1407.0,101.3011,101.3095,101.1995,101.2588,1407.0
2015-06-05 13:40:00,119.65,119.68,119.58,119.65,7606.0,101.2588,101.2842,101.1995,101.2588,7606.0
2015-06-05 13:45:00,119.7,119.71,119.59,119.59,2807.0,101.3011,101.3095,101.208,101.208,2807.0
2015-06-05 13:50:00,119.59,119.67,119.57,119.67,3609.0,101.208,101.2757,101.1911,101.2757,3609.0
2015-06-05 13:55:00,119.67,119.73,119.64,119.64,3000.0,101.2757,101.3265,101.2503,101.2503,3000.0
2015-06-05 14:00:00,119.62,119.67,119.61,119.63,4287.0,101.2334,101.2757,101.2249,101.2418,4287.0
2015-06-05 14:05:00,119.69,119.74,119.61,119.61,1996.0,101.2926,101.3349,101.2249,101.2249,1996.0
2015-06-05 14:10:00,119.63,119.71,119.6,119.63,2468.0,101.2418,101.3095,101.2165,101.2418,2468.0
2015-06-05 14:15:00,119.68,119.76,119.65,119.73,5011.0,101.2842,101.3519,101.2588,101.3265,5011.0
2015-06-05 14:20:00,119.63,119.66,119.53,119.6,2650.0,101.2418,101.2672,101.1572,101.2165,2650.0
2015-06-05 14:25:00,119.64,119.7,119.56,119.61,3100.0,101.2503,101.3011,101.1826,101.2249,3100.0
2015-06-05 14:30:00,119.64,119.7,119.61,119.7,3200.0,101.2503,101.3011,101.2249,101.3011,3200.0
2015-06-05 14:35:00,119.7,119.75,119.67,119.74,3100.0,101.3011,101.3434,101.2757,101.3349,3100.0
2015-06-05 14:40:00,119.7,119.76,119.65,119.67,5246.0,101.3011,101.3519,101.2588,101.2757,5246.0
2015-06-05 14:45:00,119.67,119.74,119.57,119.6,5100.0,101.2757,101.3349,101.1911,101.2165,5100.0
2015-06-05 14:50:00,119.6,119.85,119.58,119.84,5609.0,101.2165,101.428,101.1995,101.4196,5609.0
2015-06-05 14:55:00,119.84,119.85,119.69,119.79,8025.0,101.4196,101.428,101.2926,101.3773,8025.0
2015-06-05 15:00:00,119.79,119.86,119.76,119.76,4200.0,101.3773,101.4365,101.3519,101.3519,4200.0
2015-06-05 15:05:00,119.75,119.86,119.75,119.79,10474.0,101.3434,101.4365,101.3434,101.3773,10474.0
2015-06-05 15:10:00,119.78,119.84,119.78,119.79,10039.0,101.3688,101.4196,101.3688,101.3773,10039.0
2015-06-05 15:15:00,119.79,119.86,119.75,119.79,23185.0,101.3773,101.4365,101.3434,101.3773,23185.0
2015-06-05 15:20:00,119.78,119.8,119.73,119.73,7669.0,101.3688,101.3857,101.3265,101.3265,7669.0
2015-06-05 15:25:00,119.72,119.72,119.59,119.59,16065.0,101.318,101.318,101.208,101.208,16065.0
2015-06-05 15:30:00,119.59,119.78,119.59,119.69,10700.0,101.208,101.3688,101.208,101.2926,10700.0
2015-06-05 15:35:00,119.67,119.71,119.57,119.64,16261.0,101.2757,101.3095,101.1911,101.2503,16261.0
2015-06-05 15:40:00,119.61,119.69,119.57,119.66,19091.0,101.2249,101.2926,101.1911,101.2672,19091.0
2015-06-05 15:45:00,119.64,119.79,119.6,119.76,24728.0,101.2503,101.3773,101.2165,101.3519,24728.0
2015-06-05 15:50:00,119.76,119.82,119.71,119.78,12232.0,101.3519,101.4026,101.3095,101.3688,12232.0
2015-06-05 15:55:00,119.79,119.9,119.74,119.78,31512.0,101.3773,101.4703,101.3349,101.3688,31512.0
2015-06-08 09:30:00,119.42,119.42,118.78,119.06,14244.0,101.0641,101.0641,100.5225,100.7595,14244.0
2015-06-08 09:35:00,119.18,119.39,118.62,118.84,8108.0,100.861,101.0387,100.3871,100.5733,8108.0
2015-06-08 09:40:00,119.17,119.24,118.95,119.13,4642.0,100.8526,100.9118,100.6664,100.8187,4642.0
2015-06-08 09:45:00,119.13,119.23,119.13,119.13,5930.0,100.8187,100.9033,100.8187,100.8187,5930.0
2015-06-08 09:50:00,119.03,119.11,118.83,118.99,5698.0,100.7341,100.8018,100.5648,100.7002,5698.0
2015-06-08 09:55:00,118.98,119.0,118.9,118.93,1200.0,100.6918,100.7087,100.6241,100.6494,1200.0
2015-06-08 10:00:00,118.96,119.17,118.78,119.12,44462.0,100.6748,100.8526,100.5225,100.8102,44462.0
2015-06-08 10:05:00,119.12,119.27,119.05,119.05,4550.0,100.8102,100.9372,100.751,100.751,4550.0
2015-06-08 10:10:00,119.03,119.42,118.92,119.25,40089.0,100.7341,101.0641,100.641,100.9203,40089.0
2015-06-08 10:15:00,119.2,119.25,119.1,119.11,8000.0,100.8779,100.9203,100.7933,100.8018,8000.0
2015-06-08 10:20:00,119.09,119.29,119.09,119.26,3642.0,100.7848,100.9541,100.7848,100.9287,3642.0
2015-06-08 10:25:00,119.32,119.32,119.19,119.31,5719.0,100.9795,100.9795,100.8695,100.971,5719.0
2015-06-08 10:30:00,119.27,119.36,119.18,119.36,10029.0,100.9372,101.0133,100.861,101.0133,10029.0
2015-06-08 10:35:00,119.36,119.45,119.31,119.31,6000.0,101.0133,101.0895,100.971,100.971,6000.0
2015-06-08 10:40:00,119.28,119.46,119.25,119.3,3100.0,100.9456,101.098,100.9203,100.9626,3100.0
2015-06-08 10:45:00,119.22,119.3,119.16,119.2,5555.0,100.8949,100.9626,100.8441,100.8779,5555.0
2015-06-08 10:50:00,119.19,119.26,119.19,119.22,6289.0,100.8695,100.9287,100.8695,100.8949,6289.0
2015-06-08 10:55:00,119.26,119.27,119.11,119.13,6335.0,100.9287,100.9372,100.8018,100.8187,6335.0
2015-06-08 11:00:00,119.13,119.27,119.11,119.26,6171.0,100.8187,100.9372,100.8018,100.9287,6171.0
2015-06-08 11:05:00,119.22,119.27,119.13,119.19,4967.0,100.8949,100.9372,100.8187,100.8695,4967.0
2015-06-08 11:10:00,119.23,119.29,119.22,119.27,4814.0,100.9033,100.9541,100.8949,100.9372,4814.0
2015-06-08 11:15:00,119.28,119.32,119.24,119.32,2500.0,100.9456,100.9795,100.9118,100.9795,2500.0
2015-06-08 11:20:00,119.34,119.39,119.29,119.29,3853.0,100.9964,101.0387,100.9541,100.9541,3853.0
2015-06-08 11:25:00,119.31,119.34,119.2,119.23,6331.0,100.971,100.9964,100.8779,100.9033,6331.0
2015-06-08 11:30:00,119.19,119.21,119.12,119.21,7400.0,100.8695,100.8864,100.8102,100.8864,7400.0
2015-06-08 11:35:00,119.19,119.32,119.14,119.25,11419.0,100.8695,100.9795,100.8272,100.9203,11419.0
2015-06-08 11:40:00,119.23,119.23,119.1,119.15,5900.0,100.9033,100.9033,100.7933,100.8356,5900.0
2015-06-08 11:45:00,119.15,119.15,118.99,119.05,1700.0,100.8356,100.8356,100.7002,100.751,1700.0
2015-06-08 11:50:00,119.03,119.03,118.93,119.02,5300.0,100.7341,100.7341,100.6494,100.7256,5300.0
2015-06-08 11:55:00,119.01,119.05,119.01,119.05,2700.0,100.7171,100.751,100.7171,100.751,2700.0
2015-06-08 12:00:00,119.06,119.09,118.98,119.01,2710.0,100.7595,100.7848,100.6918,100.7171,2710.0
2015-06-08 12:05:00,119.01,119.06,119.0,119.06,2200.0,100.7171,100.7595,100.7087,100.7595,2200.0
2015-06-08 12:10:00,119.03,119.03,118.95,118.96,4800.0,100.7341,100.7341,100.6664,100.6748,4800.0
2015-06-08 12:15:00,118.91,119.0,118.9,118.98,16806.0,100.6325,100.7087,100.6241,100.6918,16806.0
2015-06-08 12:20:00,118.98,119.08,118.97,119.01,2105.0,100.6918,100.7764,100.6833,100.7171,2105.0
2015-06-08 12:25:00,119.02,119.11,119.02,119.11,1600.0,100.7256,100.8018,100.7256,100.8018,1600.0
2015-06-08 12:30:00,119.12,119.12,119.03,119.03,1900.0,100.8102,100.8102,100.7341,100.7341,1900.0
2015-06-08 12:35:00,119.06,119.13,119.06,119.13,6700.0,100.7595,100.8187,100.7595,100.8187,6700.0
2015-06-08 12:40:00,119.09,119.1,119.03,119.05,1900.0,100.7848,100.7933,100.7341,100.751,1900.0
2015-06-08 12:45:00,119.0,119.03,118.97,119.0,1500.0,100.7087,100.7341,100.6833,100.7087,1500.0
2015-06-08 12:50:00,118.99,119.04,118.97,119.03,6049.0,100.7002,100.7425,100.6833,100.7341,6049.0
2015-06-08 12:55:00,119.03,119.06,118.97,119.06,13039.0,100.7341,100.7595,100.6833,100.7595,13039.0
2015-06-08 13:00:00,119.06,119.07,119.02,119.06,2019.0,100.7595,100.7679,100.7256,100.7595,2019.0
2015-06-08 13:05:00,119.02,119.02,118.99,118.99,1300.0,100.7256,100.7256,100.7002,100.7002,1300.0
2015-06-08 13:10:00,119.01,119.03,118.95,118.98,6800.0,100.7171,100.7341,100.6664,100.6918,6800.0
2015-06-08 13:15:00,118.96,118.99,118.9,118.97,6200.0,100.6748,100.7002,100.6241,100.6833,6200.0
2015-06-08 13:20:00,118.99,119.03,118.98,118.98,1800.0,100.7002,100.7341,100.6918,100.6918,1800.0
2015-06-08 13:25:00,119.01,119.01,118.95,118.95,2475.0,100.7171,100.7171,100.6664,100.6664,2475.0
2015-06-08 13:30:00,118.95,118.96,118.9,118.93,7486.0,100.6664,100.6748,100.6241,100.6494,7486.0
2015-06-08 13:35:00,118.91,118.98,118.9,118.98,9100.0,100.6325,100.6918,100.6241,100.6918,9100.0
2015-06-08 13:40:00,118.98,119.02,118.93,119.02,6292.0,100.6918,100.7256,100.6494,100.7256,6292.0
2015-06-08 13:45:00,119.02,119.05,118.94,119.03,12061.0,100.7256,100.751,100.6579,100.7341,12061.0
2015-06-08 13:50:00,119.05,119.05,118.98,119.04,7228.0,100.751,100.751,100.6918,100.7425,7228.0
2015-06-08 13:55:00,119.07,119.09,119.01,119.03,3600.0,100.7679,100.7848,100.7171,100.7341,3600.0
2015-06-08 14:00:00,118.98,119.04,118.95,119.03,11250.0,100.6918,100.7425,100.6664,100.7341,11250.0
2015-06-08 14:05:00,119.0,119.01,118.95,118.99,3300.0,100.7087,100.7171,100.6664,100.7002,3300.0
2015-06-08 14:10:00,118.98,119.09,118.98,119.08,10768.0,100.6918,100.7848,100.6918,100.7764,10768.0
2015-06-08 14:15:00,119.06,119.06,118.98,119.01,3700.0,100.7595,100.7595,100.6918,100.7171,3700.0
2015-06-08 14:20:00,119.03,119.03,118.92,118.98,4400.0,100.7341,100.7341,100.641,100.6918,4400.0
2015-06-08 14:25:00,118.94,119.01,118.94,118.97,8869.0,100.6579,100.7171,100.6579,100.6833,8869.0
2015-06-08 14:30:00,119.01,119.23,119.01,119.22,8703.0,100.7171,100.9033,100.7171,100.8949,8703.0
2015-06-08 14:35:00,119.26,119.33,119.23,119.28,3523.0,100.9287,100.988,100.9033,100.9456,3523.0
2015-06-08 14:40:00,119.25,119.39,119.25,119.39,4802.0,100.9203,101.0387,100.9203,101.0387,4802.0
2015-06-08 14:45:00,119.35,119.36,119.24,119.26,4268.0,101.0049,101.0133,100.9118,100.9287,4268.0
2015-06-08 14:50:00,119.28,119.37,119.22,119.26,4300.0,100.9456,101.0218,100.8949,100.9287,4300.0
2015-06-08 14:55:00,119.27,119.27,119.19,119.19,7372.0,100.9372,100.9372,100.8695,100.8695,7372.0
2015-06-08 15:00:00,119.25,119.25,119.15,119.18,11983.0,100.9203,100.9203,100.8356,100.861,11983.0
2015-06-08 15:05:00,119.19,119.27,119.18,119.19,12277.0,100.8695,100.9372,100.861,100.8695,12277.0
2015-06-08 15:10:00,119.2,119.27,119.18,119.27,26580.0,100.8779,100.9372,100.861,100.9372,26580.0
2015-06-08 15:15:00,119.29,119.29,119.2,119.24,19106.0,100.9541,100.9541,100.8779,100.9118,19106.0
2015-06-08 15:20:00,119.22,119.29,119.14,119.19,44632.0,100.8949,100.9541,100.8272,100.8695,44632.0
2015-06-08 15:25:00,119.2,119.29,119.17,119.23,45803.0,100.8779,100.9541,100.8526,100.9033,45803.0
2015-06-08 15:30:00,119.21,119.22,119.13,119.17,28145.0,100.8864,100.8949,100.8187,100.8526,28145.0
2015-06-08 15:35:00,119.17,119.23,119.16,119.17,65525.0,100.8526,100.9033,100.8441,100.8526,65525.0
2015-06-08 15:40:00,119.18,119.21,119.18,119.19,15861.0,100.861,100.8864,100.861,100.8695,15861.0
2015-06-08 15:45:00,119.15,119.18,119.03,119.05,32313.0,100.8356,100.861,100.7341,100.751,32313.0
2015-06-08 15:50:00,119.03,119.16,119.02,119.06,43018.0,100.7341,100.8441,100.7256,100.7595,43018.0
2015-06-08 15:55:00,119.05,119.06,118.85,118.9,47496.0,100.751,100.7595,100.5817,100.6241,47496.0
2015-06-09 09:30:00,118.91,119.06,118.72,118.84,9172.0,100.6325,100.7595,100.4717,100.5733,9172.0
2015-06-09 09:35:00,119.05,119.81,118.92,119.48,19873.0,100.751,101.3942,100.641,101.1149,19873.0
2015-06-09 09:40:00,119.5,119.85,119.47,119.59,11026.0,101.1318,101.428,101.1064,101.208,11026.0
2015-06-09 09:45:00,119.45,119.8,119.45,119.6,9118.0,101.0895,101.3857,101.0895,101.2165,9118.0
2015-06-09 09:50:00,119.71,119.87,119.48,119.87,11629.0,101.3095,101.445,101.1149,101.445,11629.0
2015-06-09 09:55:00,119.84,119.84,119.38,119.47,3062.0,101.4196,101.4196,101.0303,101.1064,3062.0
2015-06-09 10:00:00,119.36,119.36,119.06,119.11,5198.0,101.0133,101.0133,100.7595,100.8018,5198.0
2015-06-09 10:05:00,119.14,119.37,119.14,119.37,5483.0,100.8272,101.0218,100.8272,101.0218,5483.0
2015-06-09 10:10:00,119.46,119.52,119.39,119.5,4600.0,101.098,101.1488,101.0387,101.1318,4600.0
2015-06-09 10:15:00,119.46,119.53,119.42,119.47,5497.0,101.098,101.1572,101.0641,101.1064,5497.0
2015-06-09 10:20:00,119.42,119.59,119.41,119.53,6060.0,101.0641,101.208,101.0557,101.1572,6060.0
2015-06-09 10:25:00,119.44,119.49,119.32,119.34,3772.0,101.0811,101.1234,100.9795,100.9964,3772.0
2015-06-09 10:30:00,119.38,119.43,119.21,119.36,8000.0,101.0303,101.0726,100.8864,101.0133,8000.0
2015-06-09 10:35:00,119.42,119.45,119.38,119.38,3600.0,101.0641,101.0895,101.0303,101.0303,3600.0
2015-06-09 10:40:00,119.38,119.49,119.35,119.48,6817.0,101.0303,101.1234,101.0049,101.1149,6817.0
2015-06-09 10:45:00,119.48,119.54,119.47,119.49,5280.0,101.1149,101.1657,101.1064,101.1234,5280.0
2015-06-09 10:50:00,119.5,119.65,119.5,119.63,5455.0,101.1318,101.2588,101.1318,101.2418,5455.0
2015-06-09 10:55:00,119.63,119.86,119.62,119.83,6300.0,101.2418,101.4365,101.2334,101.4111,6300.0
2015-06-09 11:00:00,119.83,120.0,119.82,119.98,10921.0,101.4111,101.555,101.4026,101.538,10921.0
2015-06-09 11:05:00,120.0,120.01,119.95,119.96,11700.0,101.555,101.5634,101.5127,101.5211,11700.0
2015-06-09 11:10:00,119.99,120.07,119.99,120.02,2100.0,101.5465,101.6142,101.5465,101.5719,2100.0
2015-06-09 11:15:00,120.0,120.05,119.88,119.93,17088.0,101.555,101.5973,101.4534,101.4957,17088.0
2015-06-09 11:20:00,119.92,119.97,119.89,119.92,2500.0,101.4873,101.5296,101.4619,101.4873,2500.0
2015-06-09 11:25:00,119.94,119.96,119.75,119.75,5240.0,101.5042,101.5211,101.3434,101.3434,5240.0
2015-06-09 11:30:00,119.78,119.9,119.78,119.9,5400.0,101.3688,101.4703,101.3688,101.4703,5400.0
2015-06-09 11:35:00,119.9,120.0,119.89,119.99,6877.0,101.4703,101.555,101.4619,101.5465,6877.0
2015-06-09 11:40:00,120.03,120.12,119.99,120.1,18530.0,101.5804,101.6565,101.5465,101.6396,18530.0
2015-06-09 11:45:00,120.03,120.05,119.8,119.8,4128.0,101.5804,101.5973,101.3857,101.3857,4128.0
2015-06-09 11:50:00,119.83,119.83,119.75,119.78,3400.0,101.4111,101.4111,101.3434,101.3688,3400.0
2015-06-09 11:55:00,119.78,119.91,119.76,119.79,27563.0,101.3688,101.4788,101.3519,101.3773,27563.0
2015-06-09 12:00:00,119.8,119.8,119.56,119.6,15813.0,101.3857,101.3857,101.1826,101.2165,15813.0
2015-06-09 12:05:00,119.59,119.62,119.58,119.59,2105.0,101.208,101.2334,101.1995,101.208,2105.0
2015-06-09 12:10:00,119.59,119.59,119.41,119.41,4072.0,101.208,101.208,101.0557,101.0557,4072.0
2015-06-09 12:15:00,119.45,119.46,119.4,119.44,3400.0,101.0895,101.098,101.0472,101.0811,3400.0
2015-06-09 12:20:00,119.44,119.47,119.4,119.44,1800.0,101.0811,101.1064,101.0472,101.0811,1800.0
2015-06-09 12:25:00,119.47,119.47,119.39,119.39,3200.0,101.1064,101.1064,101.0387,101.0387,3200.0
2015-06-09 12:30:00,119.4,119.42,119.33,119.42,3680.0,101.0472,101.0641,100.988,101.0641,3680.0
2015-06-09 12:35:00,119.41,119.5,119.39,119.5,8074.0,101.0557,101.1318,101.0387,101.1318,8074.0
2015-06-09 12:40:00,119.49,119.58,119.49,119.58,1500.0,101.1234,101.1995,101.1234,101.1995,1500.0
2015-06-09 12:45:00,119.54,119.54,119.41,119.43,4800.0,101.1657,101.1657,101.0557,101.0726,4800.0
2015-06-09 12:50:00,119.44,119.5,119.4,119.46,2850.0,101.0811,101.1318,101.0472,101.098,2850.0
2015-06-09 12:55:00,119.44,119.45,119.36,119.45,3315.0,101.0811,101.0895,101.0133,101.0895,3315.0
2015-06-09 13:00:00,119.46,119.57,119.46,119.49,3100.0,101.098,101.1911,101.098,101.1234,3100.0
2015-06-09 13:05:00,119.54,119.61,119.5,119.61,3560.0,101.1657,101.2249,101.1318,101.2249,3560.0
2015-06-09 13:10:00,119.61,119.71,119.61,119.7,9330.0,101.2249,101.3095,101.2249,101.3011,9330.0
2015-06-09 13:15:00,119.67,119.67,119.56,119.56,2900.0,101.2757,101.2757,101.1826,101.1826,2900.0
2015-06-09 13:20:00,119.56,119.57,119.35,119.36,8650.0,101.1826,101.1911,101.0049,101.0133,8650.0
2015-06-09 13:25:00,119.37,119.4,119.31,119.39,35300.0,101.0218,101.0472,100.971,101.0387,35300.0
2015-06-09 13:30:00,119.41,119.42,119.36,119.42,3100.0,101.0557,101.0641,101.0133,101.0641,3100.0
2015-06-09 13:35:00,119.39,119.4,119.31,119.31,3300.0,101.0387,101.0472,100.971,100.971,3300.0
2015-06-09 13:40:00,119.33,119.41,119.3,119.37,15043.0,100.988,101.0557,100.9626,101.0218,15043.0
2015-06-09 13:45:00,119.38,119.42,119.33,119.38,9443.0,101.0303,101.0641,100.988,101.0303,9443.0
2015-06-09 13:50:00,119.41,119.44,119.34,119.44,10200.0,101.0557,101.0811,100.9964,101.0811,10200.0
2015-06-09 13:55:00,119.45,119.45,119.36,119.39,8026.0,101.0895,101.0895,101.0133,101.0387,8026.0
2015-06-09 14:00:00,119.39,119.42,119.37,119.38,7022.0,101.0387,101.0641,101.0218,101.0303,7022.0
2015-06-09 14:05:00,119.37,119.4,119.35,119.36,12600.0,101.0218,101.0472,101.0049,101.0133,12600.0
2015-06-09 14:10:00,119.34,119.42,119.34,119.41,33047.0,100.9964,101.0641,100.9964,101.0557,33047.0
2015-06-09 14:15:00,119.41,119.42,119.37,119.38,3456.0,101.0557,101.0641,101.0218,101.0303,3456.0
2015-06-09 14:20:00,119.39,119.4,119.35,119.37,8660.0,101.0387,101.0472,101.0049,101.0218,8660.0
2015-06-09 14:25:00,119.37,119.41,119.36,119.39,5037.0,101.0218,101.0557,101.0133,101.0387,5037.0
2015-06-09 14:30:00,119.4,119.42,119.36,119.39,8254.0,101.0472,101.0641,101.0133,101.0387,8254.0
2015-06-09 14:35:00,119.39,119.44,119.36,119.43,10500.0,101.0387,101.0811,101.0133,101.0726,10500.0
2015-06-09 14:40:00,119.41,119.42,119.26,119.26,17015.0,101.0557,101.0641,100.9287,100.9287,17015.0
2015-06-09 14:45:00,119.27,119.33,119.26,119.31,6986.0,100.9372,100.988,100.9287,100.971,6986.0
2015-06-09 14:50:00,119.31,119.35,119.23,119.23,6004.0,100.971,101.0049,100.9033,100.9033,6004.0
2015-06-09 14:55:00,119.23,119.33,119.23,119.31,10846.0,100.9033,100.988,100.9033,100.971,10846.0
2015-06-09 15:00:00,119.3,119.38,119.25,119.33,16973.0,100.9626,101.0303,100.9203,100.988,16973.0
2015-06-09 15:05:00,119.34,119.39,119.26,119.28,14870.0,100.9964,101.0387,100.9287,100.9456,14870.0
2015-06-09 15:10:00,119.28,119.31,119.22,119.23,5300.0,100.9456,100.971,100.8949,100.9033,5300.0
2015-06-09 15:15:00,119.22,119.28,119.17,119.22,6400.0,100.8949,100.9456,100.8526,100.8949,6400.0
2015-06-09 15:20:00,119.23,119.24,119.07,119.12,8632.0,100.9033,100.9118,100.7679,100.8102,8632.0
2015-06-09 15:25:00,119.16,119.16,119.02,119.08,5419.0,100.8441,100.8441,100.7256,100.7764,5419.0
2015-06-09 15:30:00,119.09,119.16,119.03,119.14,26068.0,100.7848,100.8441,100.7341,100.8272,26068.0
2015-06-09 15:35:00,119.14,119.17,119.09,119.16,14695.0,100.8272,100.8526,100.7848,100.8441,14695.0
2015-06-09 15:40:00,119.17,119.23,119.1,119.22,19536.0,100.8526,100.9033,100.7933,100.8949,19536.0
2015-06-09 15:45:00,119.21,119.26,119.17,119.25,16128.0,100.8864,100.9287,100.8526,100.9203,16128.0
2015-06-09 15:50:00,119.26,119.28,119.2,119.23,22204.0,100.9287,100.9456,100.8779,100.9033,22204.0
2015-06-09 15:55:00,119.23,119.28,119.14,119.15,34731.0,100.9033,100.9456,100.8272,100.8356,34731.0
2015-06-10 09:30:00,119.93,120.08,119.17,119.17,14201.0,101.4957,101.6227,100.8526,100.8526,14201.0
2015-06-10 09:35:00,119.25,119.4,118.94,119.27,19931.0,100.9203,101.0472,100.6579,100.9372,19931.0
2015-06-10 09:40:00,119.25,119.27,119.06,119.2,36034.0,100.9203,100.9372,100.7595,100.8779,36034.0
2015-06-10 09:45:00,119.16,119.31,119.13,119.19,26988.0,100.8441,100.971,100.8187,100.8695,26988.0
2015-06-10 09:50:00,119.23,119.84,119.19,119.84,68851.0,100.9033,101.4196,100.8695,101.4196,68851.0
2015-06-10 09:55:00,119.84,120.03,119.6,119.64,12152.0,101.4196,101.5804,101.2165,101.2503,12152.0
2015-06-10 10:00:00,119.67,120.02,119.67,119.89,9726.0,101.2757,101.5719,101.2757,101.4619,9726.0
2015-06-10 10:05:00,119.98,120.21,119.97,120.06,23700.0,101.538,101.7327,101.5296,101.6058,23700.0
2015-06-10 10:10:00,120.07,120.1,119.88,120.04,160765.0,101.6142,101.6396,101.4534,101.5888,160765.0
2015-06-10 10:15:00,120.05,120.16,119.92,120.06,10534.0,101.5973,101.6904,101.4873,101.6058,10534.0
2015-06-10 10:20:00,120.03,120.15,119.95,120.1,8200.0,101.5804,101.6819,101.5127,101.6396,8200.0
2015-06-10 10:25:00,120.11,120.18,120.02,120.12,9517.0,101.6481,101.7073,101.5719,101.6565,9517.0
2015-06-10 10:30:00,120.14,120.24,120.08,120.19,6505.0,101.6735,101.7581,101.6227,101.7158,6505.0
2015-06-10 10:35:00,120.25,120.3,119.96,119.96,12089.0,101.7665,101.8089,101.5211,101.5211,12089.0
2015-06-10 10:40:00,119.95,119.95,119.79,119.8,18011.0,101.5127,101.5127,101.3773,101.3857,18011.0
2015-06-10 10:45:00,119.81,120.0,119.81,119.89,8300.0,101.3942,101.555,101.3942,101.4619,8300.0
2015-06-10 10:50:00,119.84,119.88,119.65,119.66,12697.0,101.4196,101.4534,101.2588,101.2672,12697.0
2015-06-10 10:55:00,119.7,119.94,119.65,119.94,22345.0,101.3011,101.5042,101.2588,101.5042,22345.0
2015-06-10 11:00:00,119.91,120.12,119.9,119.98,13413.0,101.4788,101.6565,101.4703,101.538,13413.0
2015-06-10 11:05:00,119.92,120.01,119.85,119.94,12337.0,101.4873,101.5634,101.428,101.5042,12337.0
2015-06-10 11:10:00,119.93,120.34,119.81,120.17,13400.0,101.4957,101.8427,101.3942,101.6988,13400.0
2015-06-10 11:15:00,120.13,120.31,120.04,120.04,9256.0,101.665,101.8173,101.5888,101.5888,9256.0
2015-06-10 11:20:00,120.09,120.15,120.02,120.08,6540.0,101.6311,101.6819,101.5719,101.6227,6540.0
2015-06-10 11:25:00,120.05,120.1,119.93,120.09,6149.0,101.5973,101.6396,101.4957,101.6311,6149.0
2015-06-10 11:30:00,120.1,120.23,120.09,120.19,4200.0,101.6396,101.7496,101.6311,101.7158,4200.0
2015-06-10 11:35:00,120.2,120.21,119.98,119.98,7600.0,101.7242,101.7327,101.538,101.538,7600.0
2015-06-10 11:40:00,119.98,120.02,119.94,119.95,4598.0,101.538,101.5719,101.5042,101.5127,4598.0
2015-06-10 11:45:00,119.96,120.02,119.85,119.85,4442.0,101.5211,101.5719,101.428,101.428,4442.0
2015-06-10 11:50:00,119.86,119.88,119.71,119.75,9200.0,101.4365,101.4534,101.3095,101.3434,9200.0
2015-06-10 11:55:00,119.75,119.81,119.75,119.78,6400.0,101.3434,101.3942,101.3434,101.3688,6400.0
2015-06-10 12:00:00,119.74,119.89,119.73,119.88,6677.0,101.3349,101.4619,101.3265,101.4534,6677.0
2015-06-10 12:05:00,119.92,120.0,119.8,119.86,4600.0,101.4873,101.555,101.3857,101.4365,4600.0
2015-06-10 12:10:00,119.85,119.93,119.84,119.9,4905.0,101.428,101.4957,101.4196,101.4703,4905.0
2015-06-10 12:15:00,119.88,119.9,119.8,119.86,5304.0,101.4534,101.4703,101.3857,101.4365,5304.0
2015-06-10 12:20:00,119.89,119.91,119.86,119.91,3541.0,101.4619,101.4788,101.4365,101.4788,3541.0
2015-06-10 12:25:00,119.92,119.93,119.84,119.89,4400.0,101.4873,101.4957,101.4196,101.4619,4400.0
2015-06-10 12:30:00,119.89,119.96,119.86,119.96,2318.0,101.4619,101.5211,101.4365,101.5211,2318.0
2015-06-10 12:35:00,119.98,120.03,119.94,119.95,6200.0,101.538,101.5804,101.5042,101.5127,6200.0
2015-06-10 12:40:00,119.94,119.97,119.92,119.95,2850.0,101.5042,101.5296,101.4873,101.5127,2850.0
2015-06-10 12:45:00,119.93,119.95,119.82,119.82,4600.0,101.4957,101.5127,101.4026,101.4026,4600.0
2015-06-10 12:50:00,119.84,119.94,119.83,119.91,2800.0,101.4196,101.5042,101.4111,101.4788,2800.0
2015-06-10 12:55:00,119.88,119.89,119.84,119.87,4931.0,101.4534,101.4619,101.4196,101.445,4931.0
2015-06-10 13:00:00,119.88,119.99,119.86,119.98,64100.0,101.4534,101.5465,101.4365,101.538,64100.0
2015-06-10 13:05:00,120.0,120.04,119.98,120.02,7325.0,101.555,101.5888,101.538,101.5719,7325.0
2015-06-10 13:10:00,120.0,120.03,119.94,120.0,8892.0,101.555,101.5804,101.5042,101.555,8892.0
2015-06-10 13:15:00,120.03,120.04,119.96,119.96,5703.0,101.5804,101.5888,101.5211,101.5211,5703.0
2015-06-10 13:20:00,119.97,120.02,119.97,120.02,2626.0,101.5296,101.5719,101.5296,101.5719,2626.0
2015-06-10 13:25:00,120.02,120.06,120.01,120.06,4000.0,101.5719,101.6058,101.5634,101.6058,4000.0
2015-06-10 13:30:00,120.05,120.05,119.93,119.98,13872.0,101.5973,101.5973,101.4957,101.538,13872.0
2015-06-10 13:35:00,120.0,120.0,119.95,119.97,3300.0,101.555,101.555,101.5127,101.5296,3300.0
2015-06-10 13:40:00,119.96,119.98,119.94,119.97,5759.0,101.5211,101.538,101.5042,101.5296,5759.0
2015-06-10 13:45:00,119.94,119.98,119.9,119.94,3200.0,101.5042,101.538,101.4703,101.5042,3200.0
2015-06-10 13:50:00,119.97,120.0,119.94,120.0,5400.0,101.5296,101.555,101.5042,101.555,5400.0
2015-06-10 13:55:00,120.0,120.0,119.97,120.0,3989.0,101.555,101.555,101.5296,101.555,3989.0
2015-06-10 14:00:00,120.0,120.02,119.95,119.97,29700.0,101.555,101.5719,101.5127,101.5296,29700.0
2015-06-10 14:05:00,120.01,120.01,119.92,119.92,3300.0,101.5634,101.5634,101.4873,101.4873,3300.0
2015-06-10 14:10:00,119.92,119.92,119.85,119.85,4367.0,101.4873,101.4873,101.428,101.428,4367.0
2015-06-10 14:15:00,119.86,119.95,119.86,119.94,4016.0,101.4365,101.5127,101.4365,101.5042,4016.0
2015-06-10 14:20:00,119.96,120.0,119.95,119.98,7821.0,101.5211,101.555,101.5127,101.538,7821.0
2015-06-10 14:25:00,119.98,120.01,119.96,119.96,54919.0,101.538,101.5634,101.5211,101.5211,54919.0
2015-06-10 14:30:00,119.96,120.01,119.95,119.99,6832.0,101.5211,101.5634,101.5127,101.5465,6832.0
2015-06-10 14:35:00,119.99,120.02,119.98,119.98,5529.0,101.5465,101.5719,101.538,101.538,5529.0
2015-06-10 14:40:00,119.98,120.01,119.96,120.0,7231.0,101.538,101.5634,101.5211,101.555,7231.0
2015-06-10 14:45:00,120.0,120.0,119.91,119.93,9565.0,101.555,101.555,101.4788,101.4957,9565.0
2015-06-10 14:50:00,119.94,120.01,119.92,120.01,7400.0,101.5042,101.5634,101.4873,101.5634,7400.0
2015-06-10 14:55:00,120.01,120.03,119.97,120.02,16503.0,101.5634,101.5804,101.5296,101.5719,16503.0
2015-06-10 15:00:00,120.0,120.1,119.99,120.09,7703.0,101.555,101.6396,101.5465,101.6311,7703.0
2015-06-10 15:05:00,120.11,120.12,120.08,120.11,6718.0,101.6481,101.6565,101.6227,101.6481,6718.0
2015-06-10 15:10:00,120.11,120.11,120.01,120.02,8100.0,101.6481,101.6481,101.5634,101.5719,8100.0
2015-06-10 15:15:00,120.01,120.17,119.98,120.12,12400.0,101.5634,101.6988,101.538,101.6565,12400.0
2015-06-10 15:20:00,120.09,120.18,120.09,120.17,5913.0,101.6311,101.7073,101.6311,101.6988,5913.0
2015-06-10 15:25:00,120.12,120.19,120.12,120.17,8139.0,101.6565,101.7158,101.6565,101.6988,8139.0
2015-06-10 15:30:00,120.17,120.19,120.14,120.17,8329.0,101.6988,101.7158,101.6735,101.6988,8329.0
2015-06-10 15:35:00,120.2,120.21,120.15,120.15,5857.0,101.7242,101.7327,101.6819,101.6819,5857.0
2015-06-10 15:40:00,120.15,120.21,120.14,120.2,11232.0,101.6819,101.7327,101.6735,101.7242,11232.0
2015-06-10 15:45:00,120.21,120.33,120.19,120.3,20573.0,101.7327,101.8342,101.7158,101.8089,20573.0
2015-06-10 15:50:00,120.3,120.35,120.22,120.22,14856.0,101.8089,101.8512,101.7412,101.7412,14856.0
2015-06-10 15:55:00,120.21,120.29,120.17,120.21,30682.0,101.7327,101.8004,101.6988,101.7327,30682.0
2015-06-11 09:30:00,120.59,120.93,120.05,120.81,6917.0,102.0543,102.342,101.5973,102.2405,6917.0
2015-06-11 09:35:00,120.81,120.81,120.35,120.7,10428.0,102.2405,102.2405,101.8512,102.1474,10428.0
2015-06-11 09:40:00,120.74,120.76,120.5,120.76,8526.0,102.1812,102.1982,101.9781,102.1982,8526.0
2015-06-11 09:45:00,120.84,120.96,120.81,120.91,27441.0,102.2659,102.3674,102.2405,102.3251,27441.0
2015-06-11 09:50:00,120.88,120.94,120.79,120.88,9461.0,102.2997,102.3505,102.2235,102.2997,9461.0
2015-06-11 09:55:00,120.83,120.91,120.75,120.77,2400.0,102.2574,102.3251,102.1897,102.2066,2400.0
2015-06-11 10:00:00,120.84,120.86,120.58,120.75,7300.0,102.2659,102.2828,102.0458,102.1897,7300.0
2015-06-11 10:05:00,120.67,120.72,120.56,120.59,1800.0,102.122,102.1643,102.0289,102.0543,1800.0
2015-06-11 10:10:00,120.6,120.68,120.54,120.61,5211.0,102.0627,102.1305,102.012,102.0712,5211.0
2015-06-11 10:15:00,120.61,120.68,120.55,120.55,8937.0,102.0712,102.1305,102.0204,102.0204,8937.0
2015-06-11 10:20:00,120.56,120.58,120.49,120.49,2811.0,102.0289,102.0458,101.9697,101.9697,2811.0
2015-06-11 10:25:00,120.47,120.54,120.47,120.5,1800.0,101.9527,102.012,101.9527,101.9781,1800.0
2015-06-11 10:30:00,120.49,120.49,120.22,120.3,4900.0,101.9697,101.9697,101.7412,101.8089,4900.0
2015-06-11 10:35:00,120.31,120.31,120.16,120.18,2190.0,101.8173,101.8173,101.6904,101.7073,2190.0
2015-06-11 10:40:00,120.22,120.3,120.19,120.3,6065.0,101.7412,101.8089,101.7158,101.8089,6065.0
2015-06-11 10:45:00,120.32,120.33,120.22,120.23,33769.0,101.8258,101.8342,101.7412,101.7496,33769.0
2015-06-11 10:50:00,120.23,120.28,120.15,120.21,5439.0,101.7496,101.7919,101.6819,101.7327,5439.0
2015-06-11 10:55:00,120.16,120.23,120.13,120.16,7540.0,101.6904,101.7496,101.665,101.6904,7540.0
2015-06-11 11:00:00,120.12,120.22,120.09,120.11,34832.0,101.6565,101.7412,101.6311,101.6481,34832.0
2015-06-11 11:05:00,120.11,120.27,120.1,120.23,24846.0,101.6481,101.7835,101.6396,101.7496,24846.0
2015-06-11 11:10:00,120.23,120.26,120.15,120.2,16206.0,101.7496,101.775,101.6819,101.7242,16206.0
2015-06-11 11:15:00,120.17,120.22,120.06,120.07,6128.0,101.6988,101.7412,101.6058,101.6142,6128.0
2015-06-11 11:20:00,120.08,120.23,120.08,120.18,5700.0,101.6227,101.7496,101.6227,101.7073,5700.0
2015-06-11 11:25:00,120.22,120.23,120.11,120.15,10633.0,101.7412,101.7496,101.6481,101.6819,10633.0
2015-06-11 11:30:00,120.14,120.14,120.08,120.12,2500.0,101.6735,101.6735,101.6227,101.6565,2500.0
2015-06-11 11:35:00,120.09,120.24,120.09,120.21,25254.0,101.6311,101.7581,101.6311,101.7327,25254.0
2015-06-11 11:40:00,120.2,120.22,120.17,120.17,9980.0,101.7242,101.7412,101.6988,101.6988,9980.0
2015-06-11 11:45:00,120.16,120.23,120.14,120.21,6500.0,101.6904,101.7496,101.6735,101.7327,6500.0
2015-06-11 11:50:00,120.21,120.23,120.14,120.2,14900.0,101.7327,101.7496,101.6735,101.7242,14900.0
2015-06-11 11:55:00,120.17,120.23,120.13,120.16,5823.0,101.6988,101.7496,101.665,101.6904,5823.0
2015-06-11 12:00:00,120.16,120.21,120.13,120.18,6003.0,101.6904,101.7327,101.665,101.7073,6003.0
2015-06-11 12:05:00,120.2,120.2,120.05,120.06,3900.0,101.7242,101.7242,101.5973,101.6058,3900.0
2015-06-11 12:10:00,120.06,120.1,120.02,120.03,6128.0,101.6058,101.6396,101.5719,101.5804,6128.0
2015-06-11 12:15:00,120.06,120.06,119.99,120.0,3100.0,101.6058,101.6058,101.5465,101.555,3100.0
2015-06-11 12:20:00,120.01,120.07,119.99,120.06,5548.0,101.5634,101.6142,101.5465,101.6058,5548.0
2015-06-11 12:25:00,120.06,120.07,119.96,120.01,7259.0,101.6058,101.6142,101.5211,101.5634,7259.0
2015-06-11 12:30:00,120.02,120.09,120.02,120.06,8100.0,101.5719,101.6311,101.5719,101.6058,8100.0
2015-06-11 12:35:00,120.06,120.09,120.0,120.09,4158.0,101.6058,101.6311,101.555,101.6311,4158.0
2015-06-11 12:40:00,120.07,120.1,120.02,120.07,13450.0,101.6142,101.6396,101.5719,101.6142,13450.0
2015-06-11 12:45:00,120.06,120.09,119.98,119.98,4050.0,101.6058,101.6311,101.538,101.538,4050.0
2015-06-11 12:50:00,119.99,120.03,119.97,119.99,4712.0,101.5465,101.5804,101.5296,101.5465,4712.0
2015-06-11 12:55:00,119.98,120.02,119.93,119.95,7102.0,101.538,101.5719,101.4957,101.5127,7102.0
2015-06-11 13:00:00,119.96,120.03,119.92,119.93,6693.0,101.5211,101.5804,101.4873,101.4957,6693.0
2015-06-11 13:05:00,119.93,120.0,119.9,119.99,3985.0,101.4957,101.555,101.4703,101.5465,3985.0
2015-06-11 13:10:00,119.99,120.03,119.98,120.03,3000.0,101.5465,101.5804,101.538,101.5804,3000.0
2015-06-11 13:15:00,120.03,120.07,120.01,120.02,5500.0,101.5804,101.6142,101.5634,101.5719,5500.0
2015-06-11 13:20:00,120.05,120.05,119.98,120.0,8050.0,101.5973,101.5973,101.538,101.555,8050.0
2015-06-11 13:25:00,120.02,120.03,119.97,119.97,8600.0,101.5719,101.5804,101.5296,101.5296,8600.0
2015-06-11 13:30:00,120.0,120.02,119.95,120.01,3700.0,101.555,101.5719,101.5127,101.5634,3700.0
2015-06-11 13:35:00,120.01,120.05,120.0,120.0,7200.0,101.5634,101.5973,101.555,101.555,7200.0
2015-06-11 13:40:00,120.02,120.04,119.99,120.01,7875.0,101.5719,101.5888,101.5465,101.5634,7875.0
2015-06-11 13:45:00,120.01,120.14,120.01,120.14,5901.0,101.5634,101.6735,101.5634,101.6735,5901.0
2015-06-11 13:50:00,120.14,120.16,120.11,120.11,4578.0,101.6735,101.6904,101.6481,101.6481,4578.0
2015-06-11 13:55:00,120.11,120.19,120.1,120.15,5650.0,101.6481,101.7158,101.6396,101.6819,5650.0
2015-06-11 14:00:00,120.15,120.21,120.15,120.19,1100.0,101.6819,101.7327,101.6819,101.7158,1100.0
2015-06-11 14:05:00,120.19,120.28,120.17,120.28,6000.0,101.7158,101.7919,101.6988,101.7919,6000.0
2015-06-11 14:10:00,120.3,120.33,120.26,120.3,11908.0,101.8089,101.8342,101.775,101.8089,11908.0
2015-06-11 14:15:00,120.3,120.34,120.22,120.24,11142.0,101.8089,101.8427,101.7412,101.7581,11142.0
2015-06-11 14:20:00,120.24,120.27,120.15,120.22,11871.0,101.7581,101.7835,101.6819,101.7412,11871.0
2015-06-11 14:25:00,120.22,120.24,120.18,120.2,4418.0,101.7412,101.7581,101.7073,101.7242,4418.0
2015-06-11 14:30:00,120.2,120.21,120.14,120.16,6100.0,101.7242,101.7327,101.6735,101.6904,6100.0
2015-06-11 14:35:00,120.14,120.23,120.14,120.22,5268.0,101.6735,101.7496,101.6735,101.7412,5268.0
2015-06-11 14:40:00,120.22,120.22,120.16,120.21,7425.0,101.7412,101.7412,101.6904,101.7327,7425.0
2015-06-11 14:45:00,120.19,120.29,120.14,120.22,9180.0,101.7158,101.8004,101.6735,101.7412,9180.0
2015-06-11 14:50:00,120.22,120.22,120.11,120.13,4200.0,101.7412,101.7412,101.6481,101.665,4200.0
2015-06-11 14:55:00,120.13,120.13,120.08,120.12,4710.0,101.665,101.665,101.6227,101.6565,4710.0
2015-06-11 15:00:00,120.12,120.24,120.1,120.22,8800.0,101.6565,101.7581,101.6396,101.7412,8800.0
2015-06-11 15:05:00,120.22,120.27,120.2,120.25,5710.0,101.7412,101.7835,101.7242,101.7665,5710.0
2015-06-11 15:10:00,120.24,120.33,120.24,120.3,7910.0,101.7581,101.8342,101.7581,101.8089,7910.0
2015-06-11 15:15:00,120.3,120.35,120.29,120.32,6300.0,101.8089,101.8512,101.8004,101.8258,6300.0
2015-06-11 15:20:00,120.3,120.4,120.29,120.38,7583.0,101.8089,101.8935,101.8004,101.8766,7583.0
2015-06-11 15:25:00,120.38,120.42,120.37,120.42,6466.0,101.8766,101.9104,101.8681,101.9104,6466.0
2015-06-11 15:30:00,120.39,120.43,120.33,120.33,7800.0,101.885,101.9189,101.8342,101.8342,7800.0
2015-06-11 15:35:00,120.32,120.33,120.23,120.24,11563.0,101.8258,101.8342,101.7496,101.7581,11563.0
2015-06-11 15:40:00,120.23,120.24,120.16,120.17,14388.0,101.7496,101.7581,101.6904,101.6988,14388.0
2015-06-11 15:45:00,120.17,120.17,120.1,120.1,20374.0,101.6988,101.6988,101.6396,101.6396,20374.0
2015-06-11 15:50:00,120.11,120.11,120.07,120.07,18565.0,101.6481,101.6481,101.6142,101.6142,18565.0
2015-06-11 15:55:00,120.07,120.24,120.04,120.23,32934.0,101.6142,101.7581,101.5888,101.7496,32934.0
2015-06-12 09:30:00,119.74,120.18,119.55,119.85,9323.0,101.3349,101.7073,101.1741,101.428,9323.0
2015-06-12 09:35:00,119.99,119.99,119.68,119.68,2291.0,101.5465,101.5465,101.2842,101.2842,2291.0
2015-06-12 09:40:00,119.68,119.68,119.3,119.52,9110.0,101.2842,101.2842,100.9626,101.1488,9110.0
2015-06-12 09:45:00,119.51,119.69,119.45,119.57,2200.0,101.1403,101.2926,101.0895,101.1911,2200.0
2015-06-12 09:50:00,119.55,119.55,119.26,119.26,4400.0,101.1741,101.1741,100.9287,100.9287,4400.0
2015-06-12 09:55:00,119.3,119.57,119.26,119.41,8275.0,100.9626,101.1911,100.9287,101.0557,8275.0
2015-06-12 10:00:00,119.41,119.47,119.28,119.38,10054.0,101.0557,101.1064,100.9456,101.0303,10054.0
2015-06-12 10:05:00,119.34,119.4,119.16,119.23,7100.0,100.9964,101.0472,100.8441,100.9033,7100.0
2015-06-12 10:10:00,119.23,119.23,118.96,119.04,31600.0,100.9033,100.9033,100.6748,100.7425,31600.0
2015-06-12 10:15:00,119.04,119.15,118.89,119.0,16546.0,100.7425,100.8356,100.6156,100.7087,16546.0
2015-06-12 10:20:00,119.02,119.21,118.88,118.96,23202.0,100.7256,100.8864,100.6071,100.6748,23202.0
2015-06-12 10:25:00,119.01,119.09,118.97,119.09,53399.0,100.7171,100.7848,100.6833,100.7848,53399.0
2015-06-12 10:30:00,119.05,119.06,118.9,118.93,13867.0,100.751,100.7595,100.6241,100.6494,13867.0
2015-06-12 10:35:00,118.94,119.06,118.81,118.97,21374.0,100.6579,100.7595,100.5479,100.6833,21374.0
2015-06-12 10:40:00,118.96,119.04,118.91,118.94,3400.0,100.6748,100.7425,100.6325,100.6579,3400.0
2015-06-12 10:45:00,118.9,118.97,118.82,118.92,18597.0,100.6241,100.6833,100.5563,100.641,18597.0
2015-06-12 10:50:00,118.94,118.99,118.89,118.93,4149.0,100.6579,100.7002,100.6156,100.6494,4149.0
2015-06-12 10:55:00,118.93,118.96,118.82,118.91,14468.0,100.6494,100.6748,100.5563,100.6325,14468.0
2015-06-12 11:00:00,118.9,118.95,118.77,118.81,9927.0,100.6241,100.6664,100.514,100.5479,9927.0
2015-06-12 11:05:00,118.82,118.95,118.82,118.92,9500.0,100.5563,100.6664,100.5563,100.641,9500.0
2015-06-12 11:10:00,118.91,119.11,118.89,119.11,2900.0,100.6325,100.8018,100.6156,100.8018,2900.0
2015-06-12 11:15:00,119.19,119.23,118.99,119.07,4435.0,100.8695,100.9033,100.7002,100.7679,4435.0
2015-06-12 11:20:00,119.02,119.06,118.94,119.02,4316.0,100.7256,100.7595,100.6579,100.7256,4316.0
2015-06-12 11:25:00,119.0,119.28,119.0,119.2,7671.0,100.7087,100.9456,100.7087,100.8779,7671.0
2015-06-12 11:30:00,119.16,119.18,119.1,119.14,3600.0,100.8441,100.861,100.7933,100.8272,3600.0
2015-06-12 11:35:00,119.11,119.14,118.99,118.99,4564.0,100.8018,100.8272,100.7002,100.7002,4564.0
2015-06-12 11:40:00,119.02,119.05,118.96,119.04,7965.0,100.7256,100.751,100.6748,100.7425,7965.0
2015-06-12 11:45:00,119.05,119.09,118.95,119.08,12413.0,100.751,100.7848,100.6664,100.7764,12413.0
2015-06-12 11:50:00,119.11,119.14,119.07,119.13,2600.0,100.8018,100.8272,100.7679,100.8187,2600.0
2015-06-12 11:55:00,119.11,119.11,118.9,119.0,9232.0,100.8018,100.8018,100.6241,100.7087,9232.0
2015-06-12 12:00:00,119.03,119.1,119.02,119.06,2600.0,100.7341,100.7933,100.7256,100.7595,2600.0
2015-06-12 12:05:00,119.02,119.14,119.02,119.08,2185.0,100.7256,100.8272,100.7256,100.7764,2185.0
2015-06-12 12:10:00,119.05,119.05,118.9,118.9,4036.0,100.751,100.751,100.6241,100.6241,4036.0
2015-06-12 12:15:00,118.92,118.92,118.8,118.8,3000.0,100.641,100.641,100.5394,100.5394,3000.0
2015-06-12 12:20:00,118.82,118.86,118.8,118.86,2314.0,100.5563,100.5902,100.5394,100.5902,2314.0
2015-06-12 12:25:00,118.86,118.87,118.8,118.82,3286.0,100.5902,100.5987,100.5394,100.5563,3286.0
2015-06-12 12:30:00,118.79,118.8,118.74,118.75,6210.0,100.531,100.5394,100.4886,100.4971,6210.0
2015-06-12 12:35:00,118.76,118.89,118.75,118.84,16603.0,100.5056,100.6156,100.4971,100.5733,16603.0
2015-06-12 12:40:00,118.82,118.88,118.76,118.88,4600.0,100.5563,100.6071,100.5056,100.6071,4600.0
2015-06-12 12:45:00,118.82,118.9,118.81,118.82,4199.0,100.5563,100.6241,100.5479,100.5563,4199.0
2015-06-12 12:50:00,118.82,118.83,118.77,118.82,5910.0,100.5563,100.5648,100.514,100.5563,5910.0
2015-06-12 12:55:00,118.82,118.86,118.78,118.83,10636.0,100.5563,100.5902,100.5225,100.5648,10636.0
2015-06-12 13:00:00,118.86,118.88,118.81,118.82,2224.0,100.5902,100.6071,100.5479,100.5563,2224.0
2015-06-12 13:05:00,118.79,118.86,118.79,118.86,4492.0,100.531,100.5902,100.531,100.5902,4492.0
2015-06-12 13:10:00,118.83,118.9,118.83,118.9,3400.0,100.5648,100.6241,100.5648,100.6241,3400.0
2015-06-12 13:15:00,118.92,119.11,118.92,119.1,5564.0,100.641,100.8018,100.641,100.7933,5564.0
2015-06-12 13:20:00,119.11,119.14,119.08,119.13,2300.0,100.8018,100.8272,100.7764,100.8187,2300.0
2015-06-12 13:25:00,119.13,119.13,119.07,119.07,4940.0,100.8187,100.8187,100.7679,100.7679,4940.0
2015-06-12 13:30:00,119.05,119.14,118.97,118.98,14114.0,100.751,100.8272,100.6833,100.6918,14114.0
2015-06-12 13:35:00,118.98,119.06,118.97,119.03,6281.0,100.6918,100.7595,100.6833,100.7341,6281.0
2015-06-12 13:40:00,119.05,119.05,118.98,118.98,4746.0,100.751,100.751,100.6918,100.6918,4746.0
2015-06-12 13:45:00,118.98,119.07,118.97,119.03,15118.0,100.6918,100.7679,100.6833,100.7341,15118.0
2015-06-12 13:50:00,119.04,119.06,119.0,119.05,21783.0,100.7425,100.7595,100.7087,100.751,21783.0
2015-06-12 13:55:00,119.05,119.08,119.03,119.03,5587.0,100.751,100.7764,100.7341,100.7341,5587.0
2015-06-12 14:00:00,119.02,119.07,118.97,118.97,8349.0,100.7256,100.7679,100.6833,100.6833,8349.0
2015-06-12 14:05:00,118.96,119.0,118.92,118.97,8751.0,100.6748,100.7087,100.641,100.6833,8751.0
2015-06-12 14:10:00,118.97,119.02,118.97,118.99,3184.0,100.6833,100.7256,100.6833,100.7002,3184.0
2015-06-12 14:15:00,119.02,119.05,118.96,118.97,3787.0,100.7256,100.751,100.6748,100.6833,3787.0
2015-06-12 14:20:00,118.97,118.99,118.96,118.99,4719.0,100.6833,100.7002,100.6748,100.7002,4719.0
2015-06-12 14:25:00,118.99,119.06,118.97,119.06,8223.0,100.7002,100.7595,100.6833,100.7595,8223.0
2015-06-12 14:30:00,119.05,119.07,118.97,118.98,59497.0,100.751,100.7679,100.6833,100.6918,59497.0
2015-06-12 14:35:00,118.96,118.99,118.91,118.96,8878.0,100.6748,100.7002,100.6325,100.6748,8878.0
2015-06-12 14:40:00,118.94,118.99,118.93,118.99,3195.0,100.6579,100.7002,100.6494,100.7002,3195.0
2015-06-12 14:45:00,118.99,119.0,118.96,119.0,5446.0,100.7002,100.7087,100.6748,100.7087,5446.0
2015-06-12 14:50:00,119.0,119.01,118.92,118.93,16200.0,100.7087,100.7171,100.641,100.6494,16200.0
2015-06-12 14:55:00,118.94,118.95,118.85,118.85,15452.0,100.6579,100.6664,100.5817,100.5817,15452.0
2015-06-12 15:00:00,118.86,118.88,118.83,118.88,4695.0,100.5902,100.6071,100.5648,100.6071,4695.0
2015-06-12 15:05:00,118.88,118.88,118.79,118.82,7807.0,100.6071,100.6071,100.531,100.5563,7807.0
2015-06-12 15:10:00,118.84,118.89,118.82,118.86,8000.0,100.5733,100.6156,100.5563,100.5902,8000.0
2015-06-12 15:15:00,118.87,118.93,118.86,118.87,8967.0,100.5987,100.6494,100.5902,100.5987,8967.0
2015-06-12 15:20:00,118.91,119.06,118.89,119.03,14471.0,100.6325,100.7595,100.6156,100.7341,14471.0
2015-06-12 15:25:00,119.01,119.02,118.95,118.97,5000.0,100.7171,100.7256,100.6664,100.6833,5000.0
2015-06-12 15:30:00,118.96,119.06,118.96,119.04,11592.0,100.6748,100.7595,100.6748,100.7425,11592.0
2015-06-12 15:35:00,119.08,119.13,118.97,118.98,12160.0,100.7764,100.8187,100.6833,100.6918,12160.0
2015-06-12 15:40:00,118.97,119.04,118.93,119.02,9043.0,100.6833,100.7425,100.6494,100.7256,9043.0
2015-06-12 15:45:00,119.02,119.17,119.01,119.15,42171.0,100.7256,100.8526,100.7171,100.8356,42171.0
2015-06-12 15:50:00,119.15,119.16,119.11,119.12,17509.0,100.8356,100.8441,100.8018,100.8102,17509.0
2015-06-12 15:55:00,119.12,119.21,119.09,119.16,52513.0,100.8102,100.8864,100.7848,100.8441,52513.0
2015-06-15 09:30:00,117.91,117.99,117.85,117.9,1700.0,99.7862,99.8539,99.7354,99.7778,1700.0
2015-06-15 09:35:00,117.9,117.98,117.5,117.59,18783.0,99.7778,99.8455,99.4392,99.5154,18783.0
2015-06-15 09:40:00,117.61,117.75,117.44,117.64,11874.0,99.5323,99.6508,99.3885,99.5577,11874.0
2015-06-15 09:45:00,117.54,117.69,117.44,117.49,64061.0,99.4731,99.6,99.3885,99.4308,64061.0
2015-06-15 09:50:00,117.49,117.58,117.4,117.44,30451.0,99.4308,99.5069,99.3546,99.3885,30451.0
2015-06-15 09:55:00,117.46,117.61,117.45,117.61,59545.0,99.4054,99.5323,99.3969,99.5323,59545.0
2015-06-15 10:00:00,117.56,118.11,117.5,118.11,7646.0,99.49,99.9555,99.4392,99.9555,7646.0
2015-06-15 10:05:00,118.11,118.11,117.55,117.55,8710.0,99.9555,99.9555,99.4816,99.4816,8710.0
2015-06-15 10:10:00,117.55,117.9,117.41,117.89,19662.0,99.4816,99.7778,99.3631,99.7693,19662.0
2015-06-15 10:15:00,117.93,118.02,117.88,117.88,19990.0,99.8032,99.8793,99.7608,99.7608,19990.0
2015-06-15 10:20:00,117.9,118.01,117.87,118.01,20543.0,99.7778,99.8709,99.7524,99.8709,20543.0
2015-06-15 10:25:00,117.98,118.0,117.9,117.9,8881.0,99.8455,99.8624,99.7778,99.7778,8881.0
2015-06-15 10:30:00,117.89,117.94,117.8,117.94,8387.0,99.7693,99.8116,99.6931,99.8116,8387.0
2015-06-15 10:35:00,117.91,118.07,117.85,117.98,11770.0,99.7862,99.9216,99.7354,99.8455,11770.0
2015-06-15 10:40:00,118.01,118.02,117.94,117.94,7562.0,99.8709,99.8793,99.8116,99.8116,7562.0
2015-06-15 10:45:00,117.97,118.04,117.95,117.95,10686.0,99.837,99.8962,99.8201,99.8201,10686.0
2015-06-15 10:50:00,117.96,118.03,117.94,117.97,5852.0,99.8285,99.8878,99.8116,99.837,5852.0
2015-06-15 10:55:00,118.01,118.03,117.98,118.0,7463.0,99.8709,99.8878,99.8455,99.8624,7463.0
2015-06-15 11:00:00,118.01,118.52,118.0,118.52,28723.0,99.8709,100.3025,99.8624,100.3025,28723.0
2015-06-15 11:05:00,118.53,118.62,118.5,118.53,68800.0,100.3109,100.3871,100.2855,100.3109,68800.0
2015-06-15 11:10:00,118.57,118.84,118.54,118.62,11883.0,100.3448,100.5733,100.3194,100.3871,11883.0
2015-06-15 11:15:00,118.62,118.65,118.55,118.55,3800.0,100.3871,100.4125,100.3279,100.3279,3800.0
2015-06-15 11:20:00,118.55,118.55,118.38,118.47,50675.0,100.3279,100.3279,100.184,100.2601,50675.0
2015-06-15 11:25:00,118.4,118.4,118.03,118.05,8820.0,100.2009,100.2009,99.8878,99.9047,8820.0
2015-06-15 11:30:00,118.06,118.11,118.02,118.04,5910.0,99.9132,99.9555,99.8793,99.8962,5910.0
2015-06-15 11:35:00,118.01,118.18,117.91,118.18,7411.0,99.8709,100.0147,99.7862,100.0147,7411.0
2015-06-15 11:40:00,118.2,118.34,118.13,118.26,4843.0,100.0316,100.1501,99.9724,100.0824,4843.0
2015-06-15 11:45:00,118.25,118.36,118.21,118.36,6061.0,100.074,100.1671,100.0401,100.1671,6061.0
2015-06-15 11:50:00,118.38,118.53,118.38,118.44,5922.0,100.184,100.3109,100.184,100.2348,5922.0
2015-06-15 11:55:00,118.44,118.44,118.27,118.32,6833.0,100.2348,100.2348,100.0909,100.1332,6833.0
2015-06-15 12:00:00,118.3,118.3,118.11,118.21,4000.0,100.1163,100.1163,99.9555,100.0401,4000.0
2015-06-15 12:05:00,118.3,118.32,118.19,118.19,8732.0,100.1163,100.1332,100.0232,100.0232,8732.0
2015-06-15 12:10:00,118.19,118.27,118.16,118.24,2600.0,100.0232,100.0909,99.9978,100.0655,2600.0
2015-06-15 12:15:00,118.24,118.24,118.13,118.22,5300.0,100.0655,100.0655,99.9724,100.0486,5300.0
2015-06-15 12:20:00,118.24,118.26,118.13,118.16,6525.0,100.0655,100.0824,99.9724,99.9978,6525.0
2015-06-15 12:25:00,118.19,118.19,117.98,118.02,3000.0,100.0232,100.0232,99.8455,99.8793,3000.0
2015-06-15 12:30:00,118.05,118.17,118.01,118.16,5187.0,99.9047,100.0063,99.8709,99.9978,5187.0
2015-06-15 12:35:00,118.13,118.13,118.05,118.1,3900.0,99.9724,99.9724,99.9047,99.947,3900.0
2015-06-15 12:40:00,118.09,118.26,118.07,118.22,8000.0,99.9386,100.0824,99.9216,100.0486,8000.0
2015-06-15 12:45:00,118.27,118.28,118.23,118.26,4932.0,100.0909,100.0994,100.057,100.0824,4932.0
2015-06-15 12:50:00,118.26,118.27,118.2,118.21,5914.0,100.0824,100.0909,100.0316,100.0401,5914.0
2015-06-15 12:55:00,118.19,118.2,118.1,118.13,7111.0,100.0232,100.0316,99.947,99.9724,7111.0
2015-06-15 13:00:00,118.12,118.17,118.07,118.15,13000.0,99.9639,100.0063,99.9216,99.9893,13000.0
2015-06-15 13:05:00,118.16,118.17,118.04,118.1,6300.0,99.9978,100.0063,99.8962,99.947,6300.0
2015-06-15 13:10:00,118.1,118.12,118.06,118.12,3210.0,99.947,99.9639,99.9132,99.9639,3210.0
2015-06-15 13:15:00,118.13,118.23,118.13,118.15,3816.0,99.9724,100.057,99.9724,99.9893,3816.0
2015-06-15 13:20:00,118.14,118.14,118.07,118.1,3221.0,99.9809,99.9809,99.9216,99.947,3221.0
2015-06-15 13:25:00,118.07,118.07,117.99,118.0,6376.0,99.9216,99.9216,99.8539,99.8624,6376.0
2015-06-15 13:30:00,118.01,118.09,117.99,118.06,5400.0,99.8709,99.9386,99.8539,99.9132,5400.0
2015-06-15 13:35:00,118.1,118.16,118.1,118.12,3620.0,99.947,99.9978,99.947,99.9639,3620.0
2015-06-15 13:40:00,118.14,118.22,118.08,118.14,47285.0,99.9809,100.0486,99.9301,99.9809,47285.0
2015-06-15 13:45:00,118.1,118.21,118.09,118.18,29657.0,99.947,100.0401,99.9386,100.0147,29657.0
2015-06-15 13:50:00,118.18,118.47,117.98,118.02,21719.0,100.0147,100.2601,99.8455,99.8793,21719.0
2015-06-15 13:55:00,118.04,118.06,117.9,117.98,7006.0,99.8962,99.9132,99.7778,99.8455,7006.0
2015-06-15 14:00:00,118.01,118.05,117.98,118.05,3593.0,99.8709,99.9047,99.8455,99.9047,3593.0
2015-06-15 14:05:00,118.03,118.11,117.94,118.11,12471.0,99.8878,99.9555,99.8116,99.9555,12471.0
2015-06-15 14:10:00,118.11,118.16,118.08,118.12,17356.0,99.9555,99.9978,99.9301,99.9639,17356.0
2015-06-15 14:15:00,118.13,118.19,118.11,118.14,4113.0,99.9724,100.0232,99.9555,99.9809,4113.0
2015-06-15 14:20:00,118.14,118.15,118.08,118.09,3700.0,99.9809,99.9893,99.9301,99.9386,3700.0
2015-06-15 14:25:00,118.08,118.15,118.04,118.14,8340.0,99.9301,99.9893,99.8962,99.9809,8340.0
2015-06-15 14:30:00,118.15,118.15,118.07,118.07,5344.0,99.9893,99.9893,99.9216,99.9216,5344.0
2015-06-15 14:35:00,118.08,118.15,118.05,118.1,12927.0,99.9301,99.9893,99.9047,99.947,12927.0
2015-06-15 14:40:00,118.1,118.1,117.97,117.97,11657.0,99.947,99.947,99.837,99.837,11657.0
2015-06-15 14:45:00,117.97,118.07,117.95,118.07,4500.0,99.837,99.9216,99.8201,99.9216,4500.0
2015-06-15 14:50:00,118.07,118.1,117.96,117.97,8498.0,99.9216,99.947,99.8285,99.837,8498.0
2015-06-15 14:55:00,117.96,117.96,117.82,117.84,7254.0,99.8285,99.8285,99.7101,99.727,7254.0
2015-06-15 15:00:00,117.83,117.85,117.79,117.81,4637.0,99.7185,99.7354,99.6847,99.7016,4637.0
2015-06-15 15:05:00,117.81,117.96,117.81,117.88,12827.0,99.7016,99.8285,99.7016,99.7608,12827.0
2015-06-15 15:10:00,117.89,117.94,117.86,117.92,8738.0,99.7693,99.8116,99.7439,99.7947,8738.0
2015-06-15 15:15:00,117.94,118.01,117.91,118.01,7762.0,99.8116,99.8709,99.7862,99.8709,7762.0
2015-06-15 15:20:00,117.98,118.0,117.93,117.93,6632.0,99.8455,99.8624,99.8032,99.8032,6632.0
2015-06-15 15:25:00,117.93,118.01,117.9,118.01,6648.0,99.8032,99.8709,99.7778,99.8709,6648.0
2015-06-15 15:30:00,118.0,118.03,117.97,117.99,11962.0,99.8624,99.8878,99.837,99.8539,11962.0
2015-06-15 15:35:00,117.98,118.03,117.98,118.0,16042.0,99.8455,99.8878,99.8455,99.8624,16042.0
2015-06-15 15:40:00,117.99,118.23,117.98,118.23,61348.0,99.8539,100.057,99.8455,100.057,61348.0
2015-06-15 15:45:00,118.22,118.27,118.14,118.15,15215.0,100.0486,100.0909,99.9809,99.9893,15215.0
2015-06-15 15:50:00,118.14,118.21,118.13,118.21,61909.0,99.9809,100.0401,99.9724,100.0401,61909.0
2015-06-15 15:55:00,118.19,118.24,118.12,118.23,60411.0,100.0232,100.0655,99.9639,100.057,60411.0
2015-06-16 09:30:00,118.23,118.4,117.94,118.0,31361.0,100.057,100.2009,99.8116,99.8624,31361.0
2015-06-16 09:35:00,118.01,118.41,117.89,118.31,81637.0,99.8709,100.2094,99.7693,100.1247,81637.0
2015-06-16 09:40:00,118.33,118.34,118.22,118.25,18594.0,100.1417,100.1501,100.0486,100.074,18594.0
2015-06-16 09:45:00,118.32,118.53,118.32,118.43,54549.0,100.1332,100.3109,100.1332,100.2263,54549.0
2015-06-16 09:50:00,118.42,118.43,118.23,118.25,25883.0,100.2178,100.2263,100.057,100.074,25883.0
2015-06-16 09:55:00,118.33,118.52,118.27,118.35,24573.0,100.1417,100.3025,100.0909,100.1586,24573.0
2015-06-16 10:00:00,118.35,118.4,118.29,118.34,14901.0,100.1586,100.2009,100.1078,100.1501,14901.0
2015-06-16 10:05:00,118.3,118.32,118.14,118.2,9400.0,100.1163,100.1332,99.9809,100.0316,9400.0
2015-06-16 10:10:00,118.22,118.27,117.75,117.75,26341.0,100.0486,100.0909,99.6508,99.6508,26341.0
2015-06-16 10:15:00,117.8,118.0,117.79,117.86,44542.0,99.6931,99.8624,99.6847,99.7439,44542.0
2015-06-16 10:20:00,117.9,117.95,117.82,117.93,3600.0,99.7778,99.8201,99.7101,99.8032,3600.0
2015-06-16 10:25:00,117.99,118.0,117.73,117.86,12920.0,99.8539,99.8624,99.6339,99.7439,12920.0
2015-06-16 10:30:00,117.82,117.86,117.6,117.6,8187.0,99.7101,99.7439,99.5239,99.5239,8187.0
2015-06-16 10:35:00,117.59,117.63,117.45,117.55,7026.0,99.5154,99.5493,99.3969,99.4816,7026.0
2015-06-16 10:40:00,117.58,117.81,117.58,117.8,2045.0,99.5069,99.7016,99.5069,99.6931,2045.0
2015-06-16 10:45:00,117.76,117.76,117.62,117.63,2000.0,99.6593,99.6593,99.5408,99.5493,2000.0
2015-06-16 10:50:00,117.63,117.63,117.43,117.5,5123.0,99.5493,99.5493,99.38,99.4392,5123.0
2015-06-16 10:55:00,117.47,117.62,117.37,117.62,10626.0,99.4139,99.5408,99.3292,99.5408,10626.0
2015-06-16 11:00:00,117.62,117.67,117.59,117.67,2100.0,99.5408,99.5831,99.5154,99.5831,2100.0
2015-06-16 11:05:00,117.67,117.76,117.65,117.76,2500.0,99.5831,99.6593,99.5662,99.6593,2500.0
2015-06-16 11:10:00,117.79,118.1,117.76,118.1,19127.0,99.6847,99.947,99.6593,99.947,19127.0
2015-06-16 11:15:00,118.16,118.16,117.98,118.1,11900.0,99.9978,99.9978,99.8455,99.947,11900.0
2015-06-16 11:20:00,118.08,118.11,118.0,118.05,23382.0,99.9301,99.9555,99.8624,99.9047,23382.0
2015-06-16 11:25:00,118.05,118.16,118.03,118.11,7921.0,99.9047,99.9978,99.8878,99.9555,7921.0
2015-06-16 11:30:00,118.14,118.16,118.07,118.08,1425.0,99.9809,99.9978,99.9216,99.9301,1425.0
2015-06-16 11:35:00,118.04,118.13,118.03,118.07,7440.0,99.8962,99.9724,99.8878,99.9216,7440.0
2015-06-16 11:40:00,118.05,118.16,118.04,118.15,10832.0,99.9047,99.9978,99.8962,99.9893,10832.0
2015-06-16 11:45:00,118.12,118.17,118.07,118.15,19800.0,99.9639,100.0063,99.9216,99.9893,19800.0
2015-06-16 11:50:00,118.15,118.15,117.97,117.98,4320.0,99.9893,99.9893,99.837,99.8455,4320.0
2015-06-16 11:55:00,117.97,117.98,117.94,117.94,2242.0,99.837,99.8455,99.8116,99.8116,2242.0
2015-06-16 12:00:00,117.99,118.0,117.89,117.93,4805.0,99.8539,99.8624,99.7693,99.8032,4805.0
2015-06-16 12:05:00,117.96,118.05,117.95,118.0,3736.0,99.8285,99.9047,99.8201,99.8624,3736.0
2015-06-16 12:10:00,117.96,117.98,117.94,117.94,5080.0,99.8285,99.8455,99.8116,99.8116,5080.0
2015-06-16 12:15:00,117.94,117.99,117.94,117.94,4378.0,99.8116,99.8539,99.8116,99.8116,4378.0
2015-06-16 12:20:00,117.92,118.0,117.92,117.97,3587.0,99.7947,99.8624,99.7947,99.837,3587.0
2015-06-16 12:25:00,117.97,117.98,117.9,117.91,4987.0,99.837,99.8455,99.7778,99.7862,4987.0
2015-06-16 12:30:00,117.94,117.96,117.89,117.93,3771.0,99.8116,99.8285,99.7693,99.8032,3771.0
2015-06-16 12:35:00,117.94,117.97,117.9,117.93,4271.0,99.8116,99.837,99.7778,99.8032,4271.0
2015-06-16 12:40:00,117.95,117.96,117.86,117.87,3302.0,99.8201,99.8285,99.7439,99.7524,3302.0
2015-06-16 12:45:00,117.88,117.91,117.83,117.84,4066.0,99.7608,99.7862,99.7185,99.727,4066.0
2015-06-16 12:50:00,117.83,117.83,117.78,117.8,4532.0,99.7185,99.7185,99.6762,99.6931,4532.0
2015-06-16 12:55:00,117.81,117.85,117.78,117.79,3000.0,99.7016,99.7354,99.6762,99.6847,3000.0
2015-06-16 13:00:00,117.81,117.83,117.77,117.82,2284.0,99.7016,99.7185,99.6677,99.7101,2284.0
2015-06-16 13:05:00,117.81,117.83,117.73,117.73,4079.0,99.7016,99.7185,99.6339,99.6339,4079.0
2015-06-16 13:10:00,117.77,117.84,117.73,117.84,2800.0,99.6677,99.727,99.6339,99.727,2800.0
2015-06-16 13:15:00,117.84,117.84,117.75,117.75,1618.0,99.727,99.727,99.6508,99.6508,1618.0
2015-06-16 13:20:00,117.76,117.87,117.76,117.86,4444.0,99.6593,99.7524,99.6593,99.7439,4444.0
2015-06-16 13:25:00,117.85,117.96,117.85,117.92,5300.0,99.7354,99.8285,99.7354,99.7947,5300.0
2015-06-16 13:30:00,117.97,118.06,117.91,117.91,4875.0,99.837,99.9132,99.7862,99.7862,4875.0
2015-06-16 13:35:00,117.95,117.95,117.89,117.92,4117.0,99.8201,99.8201,99.7693,99.7947,4117.0
2015-06-16 13:40:00,117.95,118.03,117.84,117.84,2275.0,99.8201,99.8878,99.727,99.727,2275.0
2015-06-16 13:45:00,117.87,117.99,117.86,117.99,12921.0,99.7524,99.8539,99.7439,99.8539,12921.0
2015-06-16 13:50:00,118.02,118.04,117.97,117.97,4685.0,99.8793,99.8962,99.837,99.837,4685.0
2015-06-16 13:55:00,117.96,117.96,117.87,117.89,7151.0,99.8285,99.8285,99.7524,99.7693,7151.0
2015-06-16 14:00:00,117.91,117.98,117.9,117.9,4784.0,99.7862,99.8455,99.7778,99.7778,4784.0
2015-06-16 14:05:00,117.94,118.09,117.93,118.09,5811.0,99.8116,99.9386,99.8032,99.9386,5811.0
2015-06-16 14:10:00,118.09,118.12,118.02,118.09,14955.0,99.9386,99.9639,99.8793,99.9386,14955.0
2015-06-16 14:15:00,118.08,118.15,118.06,118.09,2745.0,99.9301,99.9893,99.9132,99.9386,2745.0
2015-06-16 14:20:00,118.08,118.13,118.04,118.07,2300.0,99.9301,99.9724,99.8962,99.9216,2300.0
2015-06-16 14:25:00,118.08,118.13,118.05,118.05,5700.0,99.9301,99.9724,99.9047,99.9047,5700.0
2015-06-16 14:30:00,118.02,118.1,118.0,118.0,5500.0,99.8793,99.947,99.8624,99.8624,5500.0
2015-06-16 14:35:00,118.03,118.03,117.97,118.02,4163.0,99.8878,99.8878,99.837,99.8793,4163.0
2015-06-16 14:40:00,117.99,117.99,117.9,117.94,10387.0,99.8539,99.8539,99.7778,99.8116,10387.0
2015-06-16 14:45:00,117.91,118.0,117.9,117.91,29874.0,99.7862,99.8624,99.7778,99.7862,29874.0
2015-06-16 14:50:00,117.93,118.05,117.93,118.04,2771.0,99.8032,99.9047,99.8032,99.8962,2771.0
2015-06-16 14:55:00,118.03,118.03,118.0,118.0,6574.0,99.8878,99.8878,99.8624,99.8624,6574.0
2015-06-16 15:00:00,118.0,118.01,117.9,117.99,10334.0,99.8624,99.8709,99.7778,99.8539,10334.0
2015-06-16 15:05:00,118.0,118.02,117.96,117.96,8241.0,99.8624,99.8793,99.8285,99.8285,8241.0
2015-06-16 15:10:00,117.98,118.04,117.93,117.93,6140.0,99.8455,99.8962,99.8032,99.8032,6140.0
2015-06-16 15:15:00,117.93,118.01,117.92,117.92,6041.0,99.8032,99.8709,99.7947,99.7947,6041.0
2015-06-16 15:20:00,117.92,117.95,117.89,117.94,10468.0,99.7947,99.8201,99.7693,99.8116,10468.0
2015-06-16 15:25:00,117.93,118.01,117.93,117.95,9728.0,99.8032,99.8709,99.8032,99.8201,9728.0
2015-06-16 15:30:00,117.97,118.04,117.97,118.03,8158.0,99.837,99.8962,99.837,99.8878,8158.0
2015-06-16 15:35:00,118.04,118.08,117.98,118.07,11609.0,99.8962,99.9301,99.8455,99.9216,11609.0
2015-06-16 15:40:00,118.04,118.05,117.85,117.88,14607.0,99.8962,99.9047,99.7354,99.7608,14607.0
2015-06-16 15:45:00,117.87,118.05,117.87,118.01,14392.0,99.7524,99.9047,99.7524,99.8709,14392.0
2015-06-16 15:50:00,118.0,118.02,117.94,117.99,31213.0,99.8624,99.8793,99.8116,99.8539,31213.0
2015-06-16 15:55:00,117.99,118.09,117.98,118.03,40511.0,99.8539,99.9386,99.8455,99.8878,40511.0
2015-06-17 09:30:00,118.41,118.5,118.08,118.35,15374.0,100.2094,100.2855,99.9301,100.1586,15374.0
2015-06-17 09:35:00,118.4,118.67,118.38,118.5,16141.0,100.2009,100.4294,100.184,100.2855,16141.0
2015-06-17 09:40:00,118.47,118.54,118.34,118.38,12163.0,100.2601,100.3194,100.1501,100.184,12163.0
2015-06-17 09:45:00,118.42,118.48,118.31,118.32,36738.0,100.2178,100.2686,100.1247,100.1332,36738.0
2015-06-17 09:50:00,118.24,118.33,118.07,118.09,10000.0,100.0655,100.1417,99.9216,99.9386,10000.0
2015-06-17 09:55:00,118.05,118.07,117.96,118.07,4078.0,99.9047,99.9216,99.8285,99.9216,4078.0
2015-06-17 10:00:00,118.12,118.29,118.1,118.18,2400.0,99.9639,100.1078,99.947,100.0147,2400.0
2015-06-17 10:05:00,118.13,118.14,117.99,118.03,4570.0,99.9724,99.9809,99.8539,99.8878,4570.0
2015-06-17 10:10:00,118.0,118.08,117.97,118.03,10332.0,99.8624,99.9301,99.837,99.8878,10332.0
2015-06-17 10:15:00,118.03,118.07,117.94,117.95,4600.0,99.8878,99.9216,99.8116,99.8201,4600.0
2015-06-17 10:20:00,117.95,118.04,117.92,117.99,32633.0,99.8201,99.8962,99.7947,99.8539,32633.0
2015-06-17 10:25:00,117.99,118.17,117.95,118.09,3950.0,99.8539,100.0063,99.8201,99.9386,3950.0
2015-06-17 10:30:00,118.09,118.13,118.0,118.07,2427.0,99.9386,99.9724,99.8624,99.9216,2427.0
2015-06-17 10:35:00,118.12,118.18,117.97,117.97,4400.0,99.9639,100.0147,99.837,99.837,4400.0
2015-06-17 10:40:00,117.98,117.98,117.95,117.98,1200.0,99.8455,99.8455,99.8201,99.8455,1200.0
2015-06-17 10:45:00,117.98,118.17,117.94,118.17,60416.0,99.8455,100.0063,99.8116,100.0063,60416.0
2015-06-17 10:50:00,118.11,118.22,118.04,118.11,3902.0,99.9555,100.0486,99.8962,99.9555,3902.0
2015-06-17 10:55:00,118.14,118.21,118.14,118.18,1600.0,99.9809,100.0401,99.9809,100.0147,1600.0
2015-06-17 11:00:00,118.18,118.2,118.02,118.06,13500.0,100.0147,100.0316,99.8793,99.9132,13500.0
2015-06-17 11:05:00,118.06,118.08,117.97,118.06,3371.0,99.9132,99.9301,99.837,99.9132,3371.0
2015-06-17 11:10:00,118.07,118.1,117.97,118.02,5435.0,99.9216,99.947,99.837,99.8793,5435.0
2015-06-17 11:15:00,118.03,118.23,118.02,118.12,42553.0,99.8878,100.057,99.8793,99.9639,42553.0
2015-06-17 11:20:00,118.11,118.23,118.11,118.19,4431.0,99.9555,100.057,99.9555,100.0232,4431.0
2015-06-17 11:25:00,118.17,118.18,118.05,118.07,10312.0,100.0063,100.0147,99.9047,99.9216,10312.0
2015-06-17 11:30:00,118.03,118.04,117.98,118.02,2193.0,99.8878,99.8962,99.8455,99.8793,2193.0
2015-06-17 11:35:00,118.03,118.06,117.93,117.96,43600.0,99.8878,99.9132,99.8032,99.8285,43600.0
2015-06-17 11:40:00,117.94,117.94,117.81,117.84,3092.0,99.8116,99.8116,99.7016,99.727,3092.0
2015-06-17 11:45:00,117.77,117.9,117.75,117.85,5713.0,99.6677,99.7778,99.6508,99.7354,5713.0
2015-06-17 11:50:00,117.89,117.91,117.85,117.9,3088.0,99.7693,99.7862,99.7354,99.7778,3088.0
2015-06-17 11:55:00,117.87,117.9,117.84,117.84,6978.0,99.7524,99.7778,99.727,99.727,6978.0
2015-06-17 12:00:00,117.84,117.86,117.78,117.85,1400.0,99.727,99.7439,99.6762,99.7354,1400.0
2015-06-17 12:05:00,117.83,117.86,117.72,117.85,2900.0,99.7185,99.7439,99.6254,99.7354,2900.0
2015-06-17 12:10:00,117.85,117.87,117.74,117.77,3560.0,99.7354,99.7524,99.6424,99.6677,3560.0
2015-06-17 12:15:00,117.74,117.78,117.69,117.69,3483.0,99.6424,99.6762,99.6,99.6,3483.0
2015-06-17 12:20:00,117.64,117.74,117.63,117.74,1658.0,99.5577,99.6424,99.5493,99.6424,1658.0
2015-06-17 12:25:00,117.76,117.8,117.76,117.76,1600.0,99.6593,99.6931,99.6593,99.6593,1600.0
2015-06-17 12:30:00,117.75,117.75,117.67,117.67,1839.0,99.6508,99.6508,99.5831,99.5831,1839.0
2015-06-17 12:35:00,117.69,117.76,117.65,117.76,3500.0,99.6,99.6593,99.5662,99.6593,3500.0
2015-06-17 12:40:00,117.74,117.78,117.6,117.64,8940.0,99.6424,99.6762,99.5239,99.5577,8940.0
2015-06-17 12:45:00,117.66,117.67,117.63,117.67,3500.0,99.5747,99.5831,99.5493,99.5831,3500.0
2015-06-17 12:50:00,117.67,117.86,117.66,117.83,42285.0,99.5831,99.7439,99.5747,99.7185,42285.0
2015-06-17 12:55:00,117.77,117.86,117.76,117.8,32436.0,99.6677,99.7439,99.6593,99.6931,32436.0
2015-06-17 13:00:00,117.8,117.86,117.77,117.82,20994.0,99.6931,99.7439,99.6677,99.7101,20994.0
2015-06-17 13:05:00,117.81,117.85,117.8,117.83,23267.0,99.7016,99.7354,99.6931,99.7185,23267.0
2015-06-17 13:10:00,117.83,117.86,117.81,117.85,4218.0,99.7185,99.7439,99.7016,99.7354,4218.0
2015-06-17 13:15:00,117.83,117.85,117.65,117.66,21962.0,99.7185,99.7354,99.5662,99.5747,21962.0
2015-06-17 13:20:00,117.68,117.71,117.65,117.65,2828.0,99.5916,99.617,99.5662,99.5662,2828.0
2015-06-17 13:25:00,117.65,117.71,117.62,117.68,9594.0,99.5662,99.617,99.5408,99.5916,9594.0
2015-06-17 13:30:00,117.66,117.86,117.65,117.86,4728.0,99.5747,99.7439,99.5662,99.7439,4728.0
2015-06-17 13:35:00,117.85,117.86,117.8,117.83,2607.0,99.7354,99.7439,99.6931,99.7185,2607.0
2015-06-17 13:40:00,117.86,117.86,117.8,117.81,5571.0,99.7439,99.7439,99.6931,99.7016,5571.0
2015-06-17 13:45:00,117.8,117.82,117.75,117.76,6330.0,99.6931,99.7101,99.6508,99.6593,6330.0
2015-06-17 13:50:00,117.8,118.0,117.77,117.97,6645.0,99.6931,99.8624,99.6677,99.837,6645.0
2015-06-17 13:55:00,118.03,118.22,118.0,118.08,4725.0,99.8878,100.0486,99.8624,99.9301,4725.0
2015-06-17 14:00:00,117.9,118.65,117.9,118.49,28577.0,99.7778,100.4125,99.7778,100.2771,28577.0
2015-06-17 14:05:00,118.4,118.54,118.3,118.43,6967.0,100.2009,100.3194,100.1163,100.2263,6967.0
2015-06-17 14:10:00,118.41,118.41,118.19,118.32,5746.0,100.2094,100.2094,100.0232,100.1332,5746.0
2015-06-17 14:15:00,118.3,118.4,118.14,118.16,5493.0,100.1163,100.2009,99.9809,99.9978,5493.0
2015-06-17 14:20:00,118.16,118.19,117.87,117.91,27900.0,99.9978,100.0232,99.7524,99.7862,27900.0
2015-06-17 14:25:00,117.92,118.01,117.89,118.0,12200.0,99.7947,99.8709,99.7693,99.8624,12200.0
2015-06-17 14:30:00,117.95,118.23,117.9,118.08,12882.0,99.8201,100.057,99.7778,99.9301,12882.0
2015-06-17 14:35:00,118.06,118.22,118.02,118.17,6262.0,99.9132,100.0486,99.8793,100.0063,6262.0
2015-06-17 14:40:00,118.25,118.46,118.19,118.42,16138.0,100.074,100.2517,100.0232,100.2178,16138.0
2015-06-17 14:45:00,118.43,118.53,118.35,118.43,15072.0,100.2263,100.3109,100.1586,100.2263,15072.0
2015-06-17 14:50:00,118.47,118.6,118.43,118.6,3733.0,100.2601,100.3702,100.2263,100.3702,3733.0
2015-06-17 14:55:00,118.63,118.68,118.58,118.63,18902.0,100.3956,100.4379,100.3532,100.3956,18902.0
2015-06-17 15:00:00,118.63,118.68,118.54,118.55,11600.0,100.3956,100.4379,100.3194,100.3279,11600.0
2015-06-17 15:05:00,118.55,118.55,118.39,118.4,4837.0,100.3279,100.3279,100.1924,100.2009,4837.0
2015-06-17 15:10:00,118.39,118.41,118.32,118.37,10300.0,100.1924,100.2094,100.1332,100.1755,10300.0
2015-06-17 15:15:00,118.38,118.62,118.38,118.6,7369.0,100.184,100.3871,100.184,100.3702,7369.0
2015-06-17 15:20:00,118.58,118.67,118.54,118.62,14157.0,100.3532,100.4294,100.3194,100.3871,14157.0
2015-06-17 15:25:00,118.64,118.64,118.51,118.57,11439.0,100.404,100.404,100.294,100.3448,11439.0
2015-06-17 15:30:00,118.59,118.71,118.54,118.59,21564.0,100.3617,100.4633,100.3194,100.3617,21564.0
2015-06-17 15:35:00,118.61,118.72,118.61,118.66,11032.0,100.3786,100.4717,100.3786,100.4209,11032.0
2015-06-17 15:40:00,118.64,118.68,118.6,118.68,11306.0,100.404,100.4379,100.3702,100.4379,11306.0
2015-06-17 15:45:00,118.65,118.66,118.4,118.45,25687.0,100.4125,100.4209,100.2009,100.2432,25687.0
2015-06-17 15:50:00,118.45,118.48,118.39,118.41,30283.0,100.2432,100.2686,100.1924,100.2094,30283.0
2015-06-17 15:55:00,118.4,118.45,118.35,118.36,47698.0,100.2009,100.2432,100.1586,100.1671,47698.0
2015-06-18 09:30:00,118.85,119.15,118.54,118.54,8815.0,100.5817,100.8356,100.3194,100.3194,8815.0
2015-06-18 09:35:00,118.51,118.65,118.21,118.47,9303.0,100.294,100.4125,100.0401,100.2601,9303.0
2015-06-18 09:40:00,118.46,118.56,118.3,118.49,6500.0,100.2517,100.3363,100.1163,100.2771,6500.0
2015-06-18 09:45:00,118.62,118.83,118.5,118.75,29328.0,100.3871,100.5648,100.2855,100.4971,29328.0
2015-06-18 09:50:00,118.83,118.86,118.67,118.73,3982.0,100.5648,100.5902,100.4294,100.4802,3982.0
2015-06-18 09:55:00,118.67,118.77,118.61,118.73,7100.0,100.4294,100.514,100.3786,100.4802,7100.0
2015-06-18 10:00:00,118.78,118.94,118.71,118.84,6839.0,100.5225,100.6579,100.4633,100.5733,6839.0
2015-06-18 10:05:00,118.88,119.02,118.84,118.99,42146.0,100.6071,100.7256,100.5733,100.7002,42146.0
2015-06-18 10:10:00,118.95,119.09,118.94,119.02,17200.0,100.6664,100.7848,100.6579,100.7256,17200.0
2015-06-18 10:15:00,118.99,119.05,118.82,118.85,43406.0,100.7002,100.751,100.5563,100.5817,43406.0
2015-06-18 10:20:00,118.86,119.03,118.78,119.01,6101.0,100.5902,100.7341,100.5225,100.7171,6101.0
2015-06-18 10:25:00,118.98,118.98,118.83,118.84,2100.0,100.6918,100.6918,100.5648,100.5733,2100.0
2015-06-18 10:30:00,118.88,118.94,118.8,118.89,5733.0,100.6071,100.6579,100.5394,100.6156,5733.0
2015-06-18 10:35:00,118.87,118.97,118.83,118.95,4675.0,100.5987,100.6833,100.5648,100.6664,4675.0
2015-06-18 10:40:00,118.97,119.01,118.92,118.96,6011.0,100.6833,100.7171,100.641,100.6748,6011.0
2015-06-18 10:45:00,118.9,119.02,118.88,118.97,9100.0,100.6241,100.7256,100.6071,100.6833,9100.0
2015-06-18 10:50:00,119.01,119.02,118.96,119.0,8700.0,100.7171,100.7256,100.6748,100.7087,8700.0
2015-06-18 10:55:00,118.98,119.05,118.97,119.03,8700.0,100.6918,100.751,100.6833,100.7341,8700.0
2015-06-18 11:00:00,118.99,119.09,118.94,119.01,42633.0,100.7002,100.7848,100.6579,100.7171,42633.0
2015-06-18 11:05:00,119.02,119.16,118.99,119.11,7000.0,100.7256,100.8441,100.7002,100.8018,7000.0
2015-06-18 11:10:00,119.1,119.25,119.1,119.19,5314.0,100.7933,100.9203,100.7933,100.8695,5314.0
2015-06-18 11:15:00,119.18,119.2,119.09,119.11,9400.0,100.861,100.8779,100.7848,100.8018,9400.0
2015-06-18 11:20:00,119.07,119.13,118.95,118.97,12100.0,100.7679,100.8187,100.6664,100.6833,12100.0
2015-06-18 11:25:00,118.96,119.1,118.96,119.1,25162.0,100.6748,100.7933,100.6748,100.7933,25162.0
2015-06-18 11:30:00,119.06,119.14,119.05,119.07,5400.0,100.7595,100.8272,100.751,100.7679,5400.0
2015-06-18 11:35:00,119.07,119.07,118.93,119.0,6700.0,100.7679,100.7679,100.6494,100.7087,6700.0
2015-06-18 11:40:00,118.97,119.06,118.95,118.97,5925.0,100.6833,100.7595,100.6664,100.6833,5925.0
2015-06-18 11:45:00,119.0,119.01,118.92,118.94,5700.0,100.7087,100.7171,100.641,100.6579,5700.0
2015-06-18 11:50:00,118.94,118.95,118.82,118.9,9044.0,100.6579,100.6664,100.5563,100.6241,9044.0
2015-06-18 11:55:00,118.89,119.03,118.87,119.03,5565.0,100.6156,100.7341,100.5987,100.7341,5565.0
2015-06-18 12:00:00,119.09,119.09,119.01,119.06,5685.0,100.7848,100.7848,100.7171,100.7595,5685.0
2015-06-18 12:05:00,119.06,119.08,119.0,119.05,7300.0,100.7595,100.7764,100.7087,100.751,7300.0
2015-06-18 12:10:00,119.05,119.11,119.01,119.04,6200.0,100.751,100.8018,100.7171,100.7425,6200.0
2015-06-18 12:15:00,119.03,119.1,118.99,119.03,8100.0,100.7341,100.7933,100.7002,100.7341,8100.0
2015-06-18 12:20:00,119.04,119.22,119.02,119.16,15022.0,100.7425,100.8949,100.7256,100.8441,15022.0
2015-06-18 12:25:00,119.21,119.23,119.13,119.2,3865.0,100.8864,100.9033,100.8187,100.8779,3865.0
2015-06-18 12:30:00,119.2,119.46,119.17,119.41,6411.0,100.8779,101.098,100.8526,101.0557,6411.0
2015-06-18 12:35:00,119.46,119.46,119.13,119.25,6951.0,101.098,101.098,100.8187,100.9203,6951.0
2015-06-18 12:40:00,119.25,119.33,119.18,119.2,3400.0,100.9203,100.988,100.861,100.8779,3400.0
2015-06-18 12:45:00,119.19,119.33,119.17,119.24,4856.0,100.8695,100.988,100.8526,100.9118,4856.0
2015-06-18 12:50:00,119.26,119.29,119.18,119.19,3400.0,100.9287,100.9541,100.861,100.8695,3400.0
2015-06-18 12:55:00,119.16,119.17,119.08,119.17,5841.0,100.8441,100.8526,100.7764,100.8526,5841.0
2015-06-18 13:00:00,119.18,119.22,119.13,119.21,4000.0,100.861,100.8949,100.8187,100.8864,4000.0
2015-06-18 13:05:00,119.19,119.2,118.94,118.94,9272.0,100.8695,100.8779,100.6579,100.6579,9272.0
2015-06-18 13:10:00,118.96,119.04,118.94,119.0,5100.0,100.6748,100.7425,100.6579,100.7087,5100.0
2015-06-18 13:15:00,118.95,118.98,118.82,118.82,3900.0,100.6664,100.6918,100.5563,100.5563,3900.0
2015-06-18 13:20:00,118.84,118.85,118.68,118.69,7027.0,100.5733,100.5817,100.4379,100.4463,7027.0
2015-06-18 13:25:00,118.69,118.83,118.64,118.78,8035.0,100.4463,100.5648,100.404,100.5225,8035.0
2015-06-18 13:30:00,118.73,118.78,118.66,118.66,6300.0,100.4802,100.5225,100.4209,100.4209,6300.0
2015-06-18 13:35:00,118.66,118.77,118.66,118.73,6818.0,100.4209,100.514,100.4209,100.4802,6818.0
2015-06-18 13:40:00,118.72,118.79,118.72,118.77,4400.0,100.4717,100.531,100.4717,100.514,4400.0
2015-06-18 13:45:00,118.76,118.79,118.73,118.75,5065.0,100.5056,100.531,100.4802,100.4971,5065.0
2015-06-18 13:50:00,118.77,118.82,118.77,118.77,2600.0,100.514,100.5563,100.514,100.514,2600.0
2015-06-18 13:55:00,118.76,118.82,118.73,118.75,4500.0,100.5056,100.5563,100.4802,100.4971,4500.0
2015-06-18 14:00:00,118.77,118.9,118.75,118.84,4833.0,100.514,100.6241,100.4971,100.5733,4833.0
2015-06-18 14:05:00,118.87,118.93,118.85,118.93,7600.0,100.5987,100.6494,100.5817,100.6494,7600.0
2015-06-18 14:10:00,118.93,119.03,118.92,118.96,7300.0,100.6494,100.7341,100.641,100.6748,7300.0
2015-06-18 14:15:00,118.92,118.98,118.91,118.97,9325.0,100.641,100.6918,100.6325,100.6833,9325.0
2015-06-18 14:20:00,118.96,119.0,118.93,118.99,5784.0,100.6748,100.7087,100.6494,100.7002,5784.0
2015-06-18 14:25:00,118.98,119.0,118.94,118.99,8400.0,100.6918,100.7087,100.6579,100.7002,8400.0
2015-06-18 14:30:00,118.97,119.0,118.97,118.99,5960.0,100.6833,100.7087,100.6833,100.7002,5960.0
2015-06-18 14:35:00,118.99,119.04,118.96,119.01,7841.0,100.7002,100.7425,100.6748,100.7171,7841.0
2015-06-18 14:40:00,119.03,119.04,118.93,118.96,6096.0,100.7341,100.7425,100.6494,100.6748,6096.0
2015-06-18 14:45:00,118.95,119.0,118.94,118.96,5134.0,100.6664,100.7087,100.6579,100.6748,5134.0
2015-06-18 14:50:00,118.96,119.0,118.94,118.96,27682.0,100.6748,100.7087,100.6579,100.6748,27682.0
2015-06-18 14:55:00,118.97,118.98,118.88,118.88,7328.0,100.6833,100.6918,100.6071,100.6071,7328.0
2015-06-18 15:00:00,118.92,118.92,118.84,118.86,77200.0,100.641,100.641,100.5733,100.5902,77200.0
2015-06-18 15:05:00,118.86,118.92,118.84,118.84,6200.0,100.5902,100.641,100.5733,100.5733,6200.0
2015-06-18 15:10:00,118.87,118.93,118.86,118.89,6268.0,100.5987,100.6494,100.5902,100.6156,6268.0
2015-06-18 15:15:00,118.9,118.9,118.79,118.85,10965.0,100.6241,100.6241,100.531,100.5817,10965.0
2015-06-18 15:20:00,118.86,118.92,118.86,118.9,8899.0,100.5902,100.641,100.5902,100.6241,8899.0
2015-06-18 15:25:00,118.9,118.99,118.89,118.94,9276.0,100.6241,100.7002,100.6156,100.6579,9276.0
2015-06-18 15:30:00,118.94,119.06,118.94,119.06,21900.0,100.6579,100.7595,100.6579,100.7595,21900.0
2015-06-18 15:35:00,119.03,119.06,118.94,118.98,27687.0,100.7341,100.7595,100.6579,100.6918,27687.0
2015-06-18 15:40:00,118.99,119.07,118.98,119.03,20861.0,100.7002,100.7679,100.6918,100.7341,20861.0
2015-06-18 15:45:00,119.04,119.07,118.86,118.86,21288.0,100.7425,100.7679,100.5902,100.5902,21288.0
2015-06-18 15:50:00,118.87,118.88,118.79,118.81,17985.0,100.5987,100.6071,100.531,100.5479,17985.0
2015-06-18 15:55:00,118.82,118.87,118.77,118.82,40003.0,100.5563,100.5987,100.514,100.5563,40003.0
2015-06-19 09:35:00,118.72,118.97,118.41,118.55,125451.0,100.4717,100.6833,100.2094,100.3279,125451.0
2015-06-19 09:40:00,118.45,118.65,118.45,118.55,4851.0,100.2432,100.4125,100.2432,100.3279,4851.0
2015-06-19 09:45:00,118.61,118.61,118.29,118.29,6415.0,100.3786,100.3786,100.1078,100.1078,6415.0
2015-06-19 09:50:00,118.24,118.49,118.2,118.42,16570.0,100.0655,100.2771,100.0316,100.2178,16570.0
2015-06-19 09:55:00,118.41,118.6,118.3,118.35,5502.0,100.2094,100.3702,100.1163,100.1586,5502.0
2015-06-19 10:00:00,118.42,118.66,118.42,118.58,3710.0,100.2178,100.4209,100.2178,100.3532,3710.0
2015-06-19 10:05:00,118.58,118.79,118.55,118.69,6898.0,100.3532,100.531,100.3279,100.4463,6898.0
2015-06-19 10:10:00,118.66,118.78,118.66,118.73,3615.0,100.4209,100.5225,100.4209,100.4802,3615.0
2015-06-19 10:15:00,118.74,118.74,118.62,118.7,3506.0,100.4886,100.4886,100.3871,100.4548,3506.0
2015-06-19 10:20:00,118.75,118.81,118.63,118.63,4948.0,100.4971,100.5479,100.3956,100.3956,4948.0
2015-06-19 10:25:00,118.66,118.71,118.53,118.58,10784.0,100.4209,100.4633,100.3109,100.3532,10784.0
2015-06-19 10:30:00,118.64,118.72,118.54,118.6,5600.0,100.404,100.4717,100.3194,100.3702,5600.0
2015-06-19 10:35:00,118.6,118.72,118.59,118.66,7457.0,100.3702,100.4717,100.3617,100.4209,7457.0
2015-06-19 10:40:00,118.64,118.74,118.59,118.67,18987.0,100.404,100.4886,100.3617,100.4294,18987.0
2015-06-19 10:45:00,118.66,118.76,118.66,118.69,3712.0,100.4209,100.5056,100.4209,100.4463,3712.0
2015-06-19 10:50:00,118.71,118.73,118.59,118.71,4953.0,100.4633,100.4802,100.3617,100.4633,4953.0
2015-06-19 10:55:00,118.72,118.72,118.5,118.52,2300.0,100.4717,100.4717,100.2855,100.3025,2300.0
2015-06-19 11:00:00,118.52,118.54,118.45,118.51,6906.0,100.3025,100.3194,100.2432,100.294,6906.0
2015-06-19 11:05:00,118.51,118.58,118.44,118.57,17895.0,100.294,100.3532,100.2348,100.3448,17895.0
2015-06-19 11:10:00,118.58,118.62,118.48,118.49,6770.0,100.3532,100.3871,100.2686,100.2771,6770.0
2015-06-19 11:15:00,118.49,118.51,118.33,118.34,2900.0,100.2771,100.294,100.1417,100.1501,2900.0
2015-06-19 11:20:00,118.32,118.34,118.28,118.28,3914.0,100.1332,100.1501,100.0994,100.0994,3914.0
2015-06-19 11:25:00,118.31,118.37,118.28,118.28,4529.0,100.1247,100.1755,100.0994,100.0994,4529.0
2015-06-19 11:30:00,118.29,118.39,118.28,118.39,2853.0,100.1078,100.1924,100.0994,100.1924,2853.0
2015-06-19 11:35:00,118.41,118.5,118.32,118.33,8100.0,100.2094,100.2855,100.1332,100.1417,8100.0
2015-06-19 11:40:00,118.33,118.45,118.32,118.44,26009.0,100.1417,100.2432,100.1332,100.2348,26009.0
2015-06-19 11:45:00,118.45,118.47,118.35,118.46,48303.0,100.2432,100.2601,100.1586,100.2517,48303.0
2015-06-19 11:50:00,118.45,118.48,118.4,118.48,6256.0,100.2432,100.2686,100.2009,100.2686,6256.0
2015-06-19 11:55:00,118.46,118.54,118.46,118.51,1953.0,100.2517,100.3194,100.2517,100.294,1953.0
2015-06-19 12:00:00,118.49,118.57,118.46,118.56,2500.0,100.2771,100.3448,100.2517,100.3363,2500.0
2015-06-19 12:05:00,118.57,118.57,118.46,118.54,2400.0,100.3448,100.3448,100.2517,100.3194,2400.0
2015-06-19 12:10:00,118.51,118.61,118.48,118.57,4013.0,100.294,100.3786,100.2686,100.3448,4013.0
2015-06-19 12:15:00,118.56,118.61,118.51,118.6,2400.0,100.3363,100.3786,100.294,100.3702,2400.0
2015-06-19 12:20:00,118.59,118.59,118.5,118.56,3500.0,100.3617,100.3617,100.2855,100.3363,3500.0
2015-06-19 12:25:00,118.56,118.64,118.56,118.56,4403.0,100.3363,100.404,100.3363,100.3363,4403.0
2015-06-19 12:30:00,118.55,118.71,118.52,118.71,4000.0,100.3279,100.4633,100.3025,100.4633,4000.0
2015-06-19 12:35:00,118.7,118.73,118.64,118.67,2250.0,100.4548,100.4802,100.404,100.4294,2250.0
2015-06-19 12:40:00,118.65,118.72,118.65,118.7,3200.0,100.4125,100.4717,100.4125,100.4548,3200.0
2015-06-19 12:45:00,118.7,118.74,118.68,118.72,3884.0,100.4548,100.4886,100.4379,100.4717,3884.0
2015-06-19 12:50:00,118.74,118.74,118.56,118.59,5139.0,100.4886,100.4886,100.3363,100.3617,5139.0
2015-06-19 12:55:00,118.61,118.61,118.54,118.58,3123.0,100.3786,100.3786,100.3194,100.3532,3123.0
2015-06-19 13:00:00,118.58,118.63,118.57,118.63,2000.0,100.3532,100.3956,100.3448,100.3956,2000.0
2015-06-19 13:05:00,118.64,118.7,118.59,118.69,3624.0,100.404,100.4548,100.3617,100.4463,3624.0
2015-06-19 13:10:00,118.71,118.79,118.71,118.78,3300.0,100.4633,100.531,100.4633,100.5225,3300.0
2015-06-19 13:15:00,118.77,118.77,118.73,118.75,4880.0,100.514,100.514,100.4802,100.4971,4880.0
2015-06-19 13:20:00,118.77,118.77,118.61,118.64,11000.0,100.514,100.514,100.3786,100.404,11000.0
2015-06-19 13:25:00,118.64,118.65,118.51,118.53,9400.0,100.404,100.4125,100.294,100.3109,9400.0
2015-06-19 13:30:00,118.51,118.54,118.45,118.5,10811.0,100.294,100.3194,100.2432,100.2855,10811.0
2015-06-19 13:35:00,118.49,118.53,118.49,118.51,7610.0,100.2771,100.3109,100.2771,100.294,7610.0
2015-06-19 13:40:00,118.51,118.52,118.39,118.4,12200.0,100.294,100.3025,100.1924,100.2009,12200.0
2015-06-19 13:45:00,118.41,118.42,118.33,118.36,63162.0,100.2094,100.2178,100.1417,100.1671,63162.0
2015-06-19 13:50:00,118.36,118.45,118.32,118.41,17285.0,100.1671,100.2432,100.1332,100.2094,17285.0
2015-06-19 13:55:00,118.41,118.43,118.28,118.33,8894.0,100.2094,100.2263,100.0994,100.1417,8894.0
2015-06-19 14:00:00,118.35,118.37,118.33,118.37,2253.0,100.1586,100.1755,100.1417,100.1755,2253.0
2015-06-19 14:05:00,118.4,118.46,118.4,118.42,2400.0,100.2009,100.2517,100.2009,100.2178,2400.0
2015-06-19 14:10:00,118.45,118.47,118.42,118.45,2727.0,100.2432,100.2601,100.2178,100.2432,2727.0
2015-06-19 14:15:00,118.43,118.45,118.4,118.45,6000.0,100.2263,100.2432,100.2009,100.2432,6000.0
2015-06-19 14:20:00,118.46,118.48,118.36,118.38,3414.0,100.2517,100.2686,100.1671,100.184,3414.0
2015-06-19 14:25:00,118.39,118.46,118.37,118.46,4673.0,100.1924,100.2517,100.1755,100.2517,4673.0
2015-06-19 14:30:00,118.44,118.45,118.36,118.44,2900.0,100.2348,100.2432,100.1671,100.2348,2900.0
2015-06-19 14:35:00,118.43,118.44,118.4,118.44,3107.0,100.2263,100.2348,100.2009,100.2348,3107.0
2015-06-19 14:40:00,118.42,118.42,118.35,118.42,4000.0,100.2178,100.2178,100.1586,100.2178,4000.0
2015-06-19 14:45:00,118.43,118.49,118.43,118.45,4499.0,100.2263,100.2771,100.2263,100.2432,4499.0
2015-06-19 14:50:00,118.48,118.5,118.39,118.43,4300.0,100.2686,100.2855,100.1924,100.2263,4300.0
2015-06-19 14:55:00,118.44,118.57,118.42,118.57,13060.0,100.2348,100.3448,100.2178,100.3448,13060.0
2015-06-19 15:00:00,118.55,118.55,118.51,118.52,5872.0,100.3279,100.3279,100.294,100.3025,5872.0
2015-06-19 15:05:00,118.5,118.54,118.49,118.49,11539.0,100.2855,100.3194,100.2771,100.2771,11539.0
2015-06-19 15:10:00,118.49,118.55,118.43,118.53,8867.0,100.2771,100.3279,100.2263,100.3109,8867.0
2015-06-19 15:15:00,118.55,118.55,118.36,118.38,6975.0,100.3279,100.3279,100.1671,100.184,6975.0
2015-06-19 15:20:00,118.4,118.4,118.33,118.36,4739.0,100.2009,100.2009,100.1417,100.1671,4739.0
2015-06-19 15:25:00,118.35,118.37,118.25,118.25,7112.0,100.1586,100.1755,100.074,100.074,7112.0
2015-06-19 15:30:00,118.26,118.39,118.24,118.36,8227.0,100.0824,100.1924,100.0655,100.1671,8227.0
2015-06-19 15:35:00,118.37,118.37,118.23,118.28,9477.0,100.1755,100.1755,100.057,100.0994,9477.0
2015-06-19 15:40:00,118.28,118.38,118.27,118.37,35544.0,100.0994,100.184,100.0909,100.1755,35544.0
2015-06-19 15:45:00,118.38,118.64,118.36,118.64,17125.0,100.184,100.404,100.1671,100.404,17125.0
2015-06-19 15:50:00,118.62,118.68,118.61,118.64,29749.0,100.3871,100.4379,100.3786,100.404,29749.0
2015-06-19 15:55:00,118.64,118.75,118.47,118.48,106477.0,100.404,100.4971,100.2601,100.2686,106477.0
2015-06-22 09:30:00,118.97,119.34,118.94,119.34,15024.0,100.6833,100.9964,100.6579,100.9964,15024.0
2015-06-22 09:35:00,119.28,119.37,119.07,119.12,12628.0,100.9456,101.0218,100.7679,100.8102,12628.0
2015-06-22 09:40:00,119.2,119.29,118.99,118.99,6300.0,100.8779,100.9541,100.7002,100.7002,6300.0
2015-06-22 09:45:00,119.0,119.16,118.97,119.0,5769.0,100.7087,100.8441,100.6833,100.7087,5769.0
2015-06-22 09:50:00,118.97,119.11,118.91,119.03,6240.0,100.6833,100.8018,100.6325,100.7341,6240.0
2015-06-22 09:55:00,118.98,119.11,118.97,119.11,4264.0,100.6918,100.8018,100.6833,100.8018,4264.0
2015-06-22 10:00:00,119.05,119.11,118.98,119.0,3718.0,100.751,100.8018,100.6918,100.7087,3718.0
2015-06-22 10:05:00,119.04,119.38,119.03,119.3,3956.0,100.7425,101.0303,100.7341,100.9626,3956.0
2015-06-22 10:10:00,119.32,119.39,119.25,119.39,5815.0,100.9795,101.0387,100.9203,101.0387,5815.0
2015-06-22 10:15:00,119.41,119.44,119.3,119.32,6059.0,101.0557,101.0811,100.9626,100.9795,6059.0
2015-06-22 10:20:00,119.33,119.34,119.23,119.34,3400.0,100.988,100.9964,100.9033,100.9964,3400.0
2015-06-22 10:25:00,119.34,119.37,119.26,119.28,2837.0,100.9964,101.0218,100.9287,100.9456,2837.0
2015-06-22 10:30:00,119.29,119.29,119.17,119.19,4598.0,100.9541,100.9541,100.8526,100.8695,4598.0
2015-06-22 10:35:00,119.18,119.23,119.14,119.23,4411.0,100.861,100.9033,100.8272,100.9033,4411.0
2015-06-22 10:40:00,119.27,119.43,119.24,119.43,4500.0,100.9372,101.0726,100.9118,101.0726,4500.0
2015-06-22 10:45:00,119.41,119.42,119.29,119.29,7610.0,101.0557,101.0641,100.9541,100.9541,7610.0
2015-06-22 10:50:00,119.27,119.3,119.2,119.21,3700.0,100.9372,100.9626,100.8779,100.8864,3700.0
2015-06-22 10:55:00,119.19,119.22,119.15,119.22,5899.0,100.8695,100.8949,100.8356,100.8949,5899.0
2015-06-22 11:00:00,119.19,119.2,119.11,119.18,3600.0,100.8695,100.8779,100.8018,100.861,3600.0
2015-06-22 11:05:00,119.2,119.2,119.11,119.13,6760.0,100.8779,100.8779,100.8018,100.8187,6760.0
2015-06-22 11:10:00,119.1,119.2,119.09,119.19,6200.0,100.7933,100.8779,100.7848,100.8695,6200.0
2015-06-22 11:15:00,119.19,119.22,119.17,119.21,6965.0,100.8695,100.8949,100.8526,100.8864,6965.0
2015-06-22 11:20:00,119.21,119.35,119.21,119.34,1800.0,100.8864,101.0049,100.8864,100.9964,1800.0
2015-06-22 11:25:00,119.34,119.37,119.32,119.34,7825.0,100.9964,101.0218,100.9795,100.9964,7825.0
2015-06-22 11:30:00,119.34,119.35,119.31,119.31,3100.0,100.9964,101.0049,100.971,100.971,3100.0
2015-06-22 11:35:00,119.31,119.34,119.24,119.28,8279.0,100.971,100.9964,100.9118,100.9456,8279.0
2015-06-22 11:40:00,119.26,119.26,119.13,119.13,5100.0,100.9287,100.9287,100.8187,100.8187,5100.0
2015-06-22 11:45:00,119.11,119.14,119.08,119.08,4836.0,100.8018,100.8272,100.7764,100.7764,4836.0
2015-06-22 11:50:00,119.07,119.1,118.97,118.98,6382.0,100.7679,100.7933,100.6833,100.6918,6382.0
2015-06-22 11:55:00,118.98,119.0,118.87,118.89,9517.0,100.6918,100.7087,100.5987,100.6156,9517.0
2015-06-22 12:00:00,118.92,119.02,118.9,119.0,9400.0,100.641,100.7256,100.6241,100.7087,9400.0
2015-06-22 12:05:00,119.0,119.01,118.97,118.99,4358.0,100.7087,100.7171,100.6833,100.7002,4358.0
2015-06-22 12:10:00,118.96,119.07,118.92,119.01,6925.0,100.6748,100.7679,100.641,100.7171,6925.0
2015-06-22 12:15:00,118.98,118.98,118.91,118.91,3686.0,100.6918,100.6918,100.6325,100.6325,3686.0
2015-06-22 12:20:00,118.9,118.96,118.85,118.89,8219.0,100.6241,100.6748,100.5817,100.6156,8219.0
2015-06-22 12:25:00,118.86,118.91,118.75,118.91,6600.0,100.5902,100.6325,100.4971,100.6325,6600.0
2015-06-22 12:30:00,118.91,118.94,118.87,118.91,13500.0,100.6325,100.6579,100.5987,100.6325,13500.0
2015-06-22 12:35:00,118.89,118.94,118.89,118.93,4399.0,100.6156,100.6579,100.6156,100.6494,4399.0
2015-06-22 12:40:00,118.91,118.99,118.91,118.97,4700.0,100.6325,100.7002,100.6325,100.6833,4700.0
2015-06-22 12:45:00,118.97,118.97,118.92,118.95,3700.0,100.6833,100.6833,100.641,100.6664,3700.0
2015-06-22 12:50:00,118.98,119.03,118.96,118.96,2817.0,100.6918,100.7341,100.6748,100.6748,2817.0
2015-06-22 12:55:00,118.97,118.97,118.93,118.93,1800.0,100.6833,100.6833,100.6494,100.6494,1800.0
2015-06-22 13:00:00,118.94,118.95,118.89,118.94,6481.0,100.6579,100.6664,100.6156,100.6579,6481.0
2015-06-22 13:05:00,118.94,118.98,118.88,118.88,4217.0,100.6579,100.6918,100.6071,100.6071,4217.0
2015-06-22 13:10:00,118.89,118.91,118.83,118.83,3900.0,100.6156,100.6325,100.5648,100.5648,3900.0
2015-06-22 13:15:00,118.83,118.83,118.76,118.77,2900.0,100.5648,100.5648,100.5056,100.514,2900.0
2015-06-22 13:20:00,118.76,118.8,118.74,118.75,4706.0,100.5056,100.5394,100.4886,100.4971,4706.0
2015-06-22 13:25:00,118.74,118.75,118.66,118.68,3100.0,100.4886,100.4971,100.4209,100.4379,3100.0
2015-06-22 13:30:00,118.68,118.8,118.67,118.8,4500.0,100.4379,100.5394,100.4294,100.5394,4500.0
2015-06-22 13:35:00,118.81,118.81,118.77,118.78,3900.0,100.5479,100.5479,100.514,100.5225,3900.0
2015-06-22 13:40:00,118.79,118.81,118.68,118.7,7600.0,100.531,100.5479,100.4379,100.4548,7600.0
2015-06-22 13:45:00,118.71,118.84,118.71,118.84,12105.0,100.4633,100.5733,100.4633,100.5733,12105.0
2015-06-22 13:50:00,118.82,118.96,118.82,118.93,8741.0,100.5563,100.6748,100.5563,100.6494,8741.0
2015-06-22 13:55:00,118.93,118.93,118.86,118.92,2282.0,100.6494,100.6494,100.5902,100.641,2282.0
2015-06-22 14:00:00,118.94,118.94,118.89,118.89,3600.0,100.6579,100.6579,100.6156,100.6156,3600.0
2015-06-22 14:05:00,118.88,118.95,118.86,118.86,3441.0,100.6071,100.6664,100.5902,100.5902,3441.0
2015-06-22 14:10:00,118.88,118.89,118.84,118.86,2600.0,100.6071,100.6156,100.5733,100.5902,2600.0
2015-06-22 14:15:00,118.86,118.92,118.84,118.88,9134.0,100.5902,100.641,100.5733,100.6071,9134.0
2015-06-22 14:20:00,118.89,118.94,118.87,118.9,2515.0,100.6156,100.6579,100.5987,100.6241,2515.0
2015-06-22 14:25:00,118.9,118.91,118.85,118.87,4800.0,100.6241,100.6325,100.5817,100.5987,4800.0
2015-06-22 14:30:00,118.87,118.94,118.87,118.93,5704.0,100.5987,100.6579,100.5987,100.6494,5704.0
2015-06-22 14:35:00,118.96,119.05,118.96,119.01,4025.0,100.6748,100.751,100.6748,100.7171,4025.0
2015-06-22 14:40:00,119.0,119.05,118.98,119.01,5200.0,100.7087,100.751,100.6918,100.7171,5200.0
2015-06-22 14:45:00,119.01,119.04,118.99,119.0,5837.0,100.7171,100.7425,100.7002,100.7087,5837.0
2015-06-22 14:50:00,119.01,119.08,119.01,119.08,3656.0,100.7171,100.7764,100.7171,100.7764,3656.0
2015-06-22 14:55:00,119.07,119.17,119.07,119.13,5989.0,100.7679,100.8526,100.7679,100.8187,5989.0
2015-06-22 15:00:00,119.14,119.14,119.04,119.04,4606.0,100.8272,100.8272,100.7425,100.7425,4606.0
2015-06-22 15:05:00,119.05,119.09,119.01,119.08,4891.0,100.751,100.7848,100.7171,100.7764,4891.0
2015-06-22 15:10:00,119.09,119.15,119.09,119.11,4732.0,100.7848,100.8356,100.7848,100.8018,4732.0
2015-06-22 15:15:00,119.09,119.1,119.04,119.05,4700.0,100.7848,100.7933,100.7425,100.751,4700.0
2015-06-22 15:20:00,119.05,119.13,119.05,119.12,5200.0,100.751,100.8187,100.751,100.8102,5200.0
2015-06-22 15:25:00,119.11,119.11,119.04,119.06,6913.0,100.8018,100.8018,100.7425,100.7595,6913.0
2015-06-22 15:30:00,119.07,119.12,119.07,119.11,8237.0,100.7679,100.8102,100.7679,100.8018,8237.0
2015-06-22 15:35:00,119.1,119.11,119.02,119.04,9325.0,100.7933,100.8018,100.7256,100.7425,9325.0
2015-06-22 15:40:00,119.05,119.09,119.04,119.08,9566.0,100.751,100.7848,100.7425,100.7764,9566.0
2015-06-22 15:45:00,119.08,119.15,119.05,119.14,30079.0,100.7764,100.8356,100.751,100.8272,30079.0
2015-06-22 15:50:00,119.13,119.14,119.09,119.11,19289.0,100.8187,100.8272,100.7848,100.8018,19289.0
2015-06-22 15:55:00,119.1,119.15,119.06,119.14,37030.0,100.7933,100.8356,100.7595,100.8272,37030.0
2015-06-23 09:30:00,119.01,119.5,118.82,118.99,61143.0,100.7171,101.1318,100.5563,100.7002,61143.0
2015-06-23 09:35:00,118.86,119.07,118.76,118.89,105918.0,100.5902,100.7679,100.5056,100.6156,105918.0
2015-06-23 09:40:00,118.88,118.91,118.65,118.9,4599.0,100.6071,100.6325,100.4125,100.6241,4599.0
2015-06-23 09:45:00,118.93,119.02,118.92,119.01,1261.0,100.6494,100.7256,100.641,100.7171,1261.0
2015-06-23 09:50:00,119.03,119.1,118.84,118.89,19212.0,100.7341,100.7933,100.5733,100.6156,19212.0
2015-06-23 09:55:00,118.92,119.12,118.82,118.97,9338.0,100.641,100.8102,100.5563,100.6833,9338.0
2015-06-23 10:00:00,118.92,119.02,118.85,119.02,3900.0,100.641,100.7256,100.5817,100.7256,3900.0
2015-06-23 10:05:00,119.08,119.15,118.93,118.93,2014.0,100.7764,100.8356,100.6494,100.6494,2014.0
2015-06-23 10:10:00,118.93,119.1,118.75,118.83,8398.0,100.6494,100.7933,100.4971,100.5648,8398.0
2015-06-23 10:15:00,118.84,118.84,118.51,118.51,5213.0,100.5733,100.5733,100.294,100.294,5213.0
2015-06-23 10:20:00,118.5,118.59,118.49,118.49,15370.0,100.2855,100.3617,100.2771,100.2771,15370.0
2015-06-23 10:25:00,118.49,118.51,118.37,118.5,12548.0,100.2771,100.294,100.1755,100.2855,12548.0
2015-06-23 10:30:00,118.5,118.59,118.5,118.54,3275.0,100.2855,100.3617,100.2855,100.3194,3275.0
2015-06-23 10:35:00,118.52,118.64,118.51,118.64,1600.0,100.3025,100.404,100.294,100.404,1600.0
2015-06-23 10:40:00,118.63,118.63,118.48,118.48,1408.0,100.3956,100.3956,100.2686,100.2686,1408.0
2015-06-23 10:45:00,118.48,118.59,118.48,118.52,2569.0,100.2686,100.3617,100.2686,100.3025,2569.0
2015-06-23 10:50:00,118.55,118.6,118.46,118.57,13567.0,100.3279,100.3702,100.2517,100.3448,13567.0
2015-06-23 10:55:00,118.56,118.59,118.5,118.53,1600.0,100.3363,100.3617,100.2855,100.3109,1600.0
2015-06-23 11:00:00,118.51,118.59,118.46,118.59,32004.0,100.294,100.3617,100.2517,100.3617,32004.0
2015-06-23 11:05:00,118.62,118.68,118.5,118.67,9557.0,100.3871,100.4379,100.2855,100.4294,9557.0
2015-06-23 11:10:00,118.68,118.69,118.58,118.58,1400.0,100.4379,100.4463,100.3532,100.3532,1400.0
2015-06-23 11:15:00,118.57,118.7,118.54,118.65,6207.0,100.3448,100.4548,100.3194,100.4125,6207.0
2015-06-23 11:20:00,118.68,118.7,118.63,118.63,3060.0,100.4379,100.4548,100.3956,100.3956,3060.0
2015-06-23 11:25:00,118.63,118.64,118.53,118.54,2600.0,100.3956,100.404,100.3109,100.3194,2600.0
2015-06-23 11:30:00,118.51,118.58,118.51,118.54,3400.0,100.294,100.3532,100.294,100.3194,3400.0
2015-06-23 11:35:00,118.51,118.59,118.47,118.47,5843.0,100.294,100.3617,100.2601,100.2601,5843.0
2015-06-23 11:40:00,118.45,118.53,118.45,118.53,4000.0,100.2432,100.3109,100.2432,100.3109,4000.0
2015-06-23 11:45:00,118.51,118.68,118.51,118.68,9874.0,100.294,100.4379,100.294,100.4379,9874.0
2015-06-23 11:50:00,118.68,118.7,118.64,118.7,28017.0,100.4379,100.4548,100.404,100.4548,28017.0
2015-06-23 11:55:00,118.72,118.73,118.69,118.72,1500.0,100.4717,100.4802,100.4463,100.4717,1500.0
2015-06-23 12:00:00,118.69,118.73,118.63,118.66,4159.0,100.4463,100.4802,100.3956,100.4209,4159.0
2015-06-23 12:05:00,118.69,118.69,118.58,118.64,9200.0,100.4463,100.4463,100.3532,100.404,9200.0
2015-06-23 12:10:00,118.62,118.7,118.62,118.69,2500.0,100.3871,100.4548,100.3871,100.4463,2500.0
2015-06-23 12:15:00,118.69,118.71,118.67,118.68,4828.0,100.4463,100.4633,100.4294,100.4379,4828.0
2015-06-23 12:20:00,118.68,118.69,118.53,118.53,3700.0,100.4379,100.4463,100.3109,100.3109,3700.0
2015-06-23 12:25:00,118.55,118.64,118.52,118.61,6243.0,100.3279,100.404,100.3025,100.3786,6243.0
2015-06-23 12:30:00,118.61,118.62,118.6,118.61,600.0,100.3786,100.3871,100.3702,100.3786,600.0
2015-06-23 12:35:00,118.62,118.66,118.62,118.64,2800.0,100.3871,100.4209,100.3871,100.404,2800.0
2015-06-23 12:40:00,118.63,118.63,118.58,118.6,4438.0,100.3956,100.3956,100.3532,100.3702,4438.0
2015-06-23 12:45:00,118.6,118.65,118.58,118.65,1700.0,100.3702,100.4125,100.3532,100.4125,1700.0
2015-06-23 12:50:00,118.66,118.71,118.62,118.63,1606.0,100.4209,100.4633,100.3871,100.3956,1606.0
2015-06-23 12:55:00,118.64,118.64,118.59,118.6,2900.0,100.404,100.404,100.3617,100.3702,2900.0
2015-06-23 13:00:00,118.61,118.61,118.53,118.56,2400.0,100.3786,100.3786,100.3109,100.3363,2400.0
2015-06-23 13:05:00,118.55,118.55,118.44,118.49,8744.0,100.3279,100.3279,100.2348,100.2771,8744.0
2015-06-23 13:10:00,118.5,118.54,118.49,118.52,1300.0,100.2855,100.3194,100.2771,100.3025,1300.0
2015-06-23 13:15:00,118.52,118.61,118.51,118.55,3725.0,100.3025,100.3786,100.294,100.3279,3725.0
2015-06-23 13:20:00,118.56,118.57,118.55,118.55,1400.0,100.3363,100.3448,100.3279,100.3279,1400.0
2015-06-23 13:25:00,118.55,118.6,118.52,118.58,3098.0,100.3279,100.3702,100.3025,100.3532,3098.0
2015-06-23 13:30:00,118.58,118.64,118.58,118.64,1345.0,100.3532,100.404,100.3532,100.404,1345.0
2015-06-23 13:35:00,118.66,118.73,118.66,118.71,3053.0,100.4209,100.4802,100.4209,100.4633,3053.0
2015-06-23 13:40:00,118.74,118.75,118.71,118.73,4192.0,100.4886,100.4971,100.4633,100.4802,4192.0
2015-06-23 13:45:00,118.71,118.72,118.68,118.72,4022.0,100.4633,100.4717,100.4379,100.4717,4022.0
2015-06-23 13:50:00,118.71,118.71,118.68,118.69,3950.0,100.4633,100.4633,100.4379,100.4463,3950.0
2015-06-23 13:55:00,118.67,118.69,118.63,118.69,3100.0,100.4294,100.4463,100.3956,100.4463,3100.0
2015-06-23 14:00:00,118.7,118.7,118.62,118.63,2900.0,100.4548,100.4548,100.3871,100.3956,2900.0
2015-06-23 14:05:00,118.63,118.69,118.61,118.65,11325.0,100.3956,100.4463,100.3786,100.4125,11325.0
2015-06-23 14:10:00,118.63,118.68,118.62,118.67,2900.0,100.3956,100.4379,100.3871,100.4294,2900.0
2015-06-23 14:15:00,118.65,118.74,118.61,118.66,8500.0,100.4125,100.4886,100.3786,100.4209,8500.0
2015-06-23 14:20:00,118.68,118.72,118.68,118.72,1448.0,100.4379,100.4717,100.4379,100.4717,1448.0
2015-06-23 14:25:00,118.7,118.72,118.68,118.7,3415.0,100.4548,100.4717,100.4379,100.4548,3415.0
2015-06-23 14:30:00,118.69,118.7,118.67,118.67,1500.0,100.4463,100.4548,100.4294,100.4294,1500.0
2015-06-23 14:35:00,118.66,118.86,118.6,118.8,6176.0,100.4209,100.5902,100.3702,100.5394,6176.0
2015-06-23 14:40:00,118.75,118.85,118.75,118.81,4295.0,100.4971,100.5817,100.4971,100.5479,4295.0
2015-06-23 14:45:00,118.81,118.81,118.79,118.8,4600.0,100.5479,100.5479,100.531,100.5394,4600.0
2015-06-23 14:50:00,118.82,118.83,118.77,118.8,4448.0,100.5563,100.5648,100.514,100.5394,4448.0
2015-06-23 14:55:00,118.76,118.78,118.71,118.71,1900.0,100.5056,100.5225,100.4633,100.4633,1900.0
2015-06-23 15:00:00,118.7,118.74,118.69,118.7,3701.0,100.4548,100.4886,100.4463,100.4548,3701.0
2015-06-23 15:05:00,118.69,118.69,118.59,118.6,7858.0,100.4463,100.4463,100.3617,100.3702,7858.0
2015-06-23 15:10:00,118.6,118.66,118.58,118.63,10585.0,100.3702,100.4209,100.3532,100.3956,10585.0
2015-06-23 15:15:00,118.62,118.65,118.62,118.64,4951.0,100.3871,100.4125,100.3871,100.404,4951.0
2015-06-23 15:20:00,118.66,118.71,118.65,118.71,9327.0,100.4209,100.4633,100.4125,100.4633,9327.0
2015-06-23 15:25:00,118.7,118.77,118.65,118.66,22857.0,100.4548,100.514,100.4125,100.4209,22857.0
2015-06-23 15:30:00,118.66,118.78,118.64,118.76,17062.0,100.4209,100.5225,100.404,100.5056,17062.0
2015-06-23 15:35:00,118.76,118.77,118.67,118.75,16317.0,100.5056,100.514,100.4294,100.4971,16317.0
2015-06-23 15:40:00,118.75,118.79,118.7,118.7,24589.0,100.4971,100.531,100.4548,100.4548,24589.0
2015-06-23 15:45:00,118.71,118.84,118.7,118.79,16255.0,100.4633,100.5733,100.4548,100.531,16255.0
2015-06-23 15:50:00,118.79,118.81,118.76,118.79,23015.0,100.531,100.5479,100.5056,100.531,23015.0
2015-06-23 15:55:00,118.8,118.85,118.73,118.83,51245.0,100.5394,100.5817,100.4802,100.5648,51245.0
2015-06-24 09:30:00,118.67,118.97,118.54,118.97,10627.0,100.4294,100.6833,100.3194,100.6833,10627.0
2015-06-24 09:35:00,119.03,119.21,118.75,119.03,6924.0,100.7341,100.8864,100.4971,100.7341,6924.0
2015-06-24 09:40:00,119.02,119.3,119.02,119.3,12038.0,100.7256,100.9626,100.7256,100.9626,12038.0
2015-06-24 09:45:00,119.31,119.48,119.22,119.41,14817.0,100.971,101.1149,100.8949,101.0557,14817.0
2015-06-24 09:50:00,119.4,119.44,119.28,119.34,7175.0,101.0472,101.0811,100.9456,100.9964,7175.0
2015-06-24 09:55:00,119.36,119.37,119.11,119.22,15773.0,101.0133,101.0218,100.8018,100.8949,15773.0
2015-06-24 10:00:00,119.18,119.22,118.98,119.04,15110.0,100.861,100.8949,100.6918,100.7425,15110.0
2015-06-24 10:05:00,119.04,119.12,118.93,119.1,6750.0,100.7425,100.8102,100.6494,100.7933,6750.0
2015-06-24 10:10:00,119.08,119.15,119.07,119.09,8200.0,100.7764,100.8356,100.7679,100.7848,8200.0
2015-06-24 10:15:00,119.09,119.1,118.99,119.1,3710.0,100.7848,100.7933,100.7002,100.7933,3710.0
2015-06-24 10:20:00,119.1,119.17,119.1,119.12,6700.0,100.7933,100.8526,100.7933,100.8102,6700.0
2015-06-24 10:25:00,119.16,119.33,119.14,119.29,7588.0,100.8441,100.988,100.8272,100.9541,7588.0
2015-06-24 10:30:00,119.3,119.3,119.15,119.2,4810.0,100.9626,100.9626,100.8356,100.8779,4810.0
2015-06-24 10:35:00,119.2,119.26,119.18,119.21,3502.0,100.8779,100.9287,100.861,100.8864,3502.0
2015-06-24 10:40:00,119.21,119.27,119.21,119.26,3600.0,100.8864,100.9372,100.8864,100.9287,3600.0
2015-06-24 10:45:00,119.26,119.26,119.19,119.21,2557.0,100.9287,100.9287,100.8695,100.8864,2557.0
2015-06-24 10:50:00,119.2,119.23,119.1,119.12,7181.0,100.8779,100.9033,100.7933,100.8102,7181.0
2015-06-24 10:55:00,119.12,119.14,119.07,119.14,2310.0,100.8102,100.8272,100.7679,100.8272,2310.0
2015-06-24 11:00:00,119.17,119.17,119.11,119.13,3809.0,100.8526,100.8526,100.8018,100.8187,3809.0
2015-06-24 11:05:00,119.16,119.18,119.14,119.14,6070.0,100.8441,100.861,100.8272,100.8272,6070.0
2015-06-24 11:10:00,119.14,119.14,119.04,119.09,5841.0,100.8272,100.8272,100.7425,100.7848,5841.0
2015-06-24 11:15:00,119.09,119.09,118.95,119.0,9610.0,100.7848,100.7848,100.6664,100.7087,9610.0
2015-06-24 11:20:00,119.03,119.04,118.99,119.04,6226.0,100.7341,100.7425,100.7002,100.7425,6226.0
2015-06-24 11:25:00,119.06,119.14,119.06,119.12,4596.0,100.7595,100.8272,100.7595,100.8102,4596.0
2015-06-24 11:30:00,119.15,119.17,119.14,119.16,2575.0,100.8356,100.8526,100.8272,100.8441,2575.0
2015-06-24 11:35:00,119.17,119.21,119.05,119.07,14028.0,100.8526,100.8864,100.751,100.7679,14028.0
2015-06-24 11:40:00,119.07,119.19,119.0,119.19,4022.0,100.7679,100.8695,100.7087,100.8695,4022.0
2015-06-24 11:45:00,119.2,119.21,119.16,119.21,2520.0,100.8779,100.8864,100.8441,100.8864,2520.0
2015-06-24 11:50:00,119.19,119.24,119.19,119.22,2571.0,100.8695,100.9118,100.8695,100.8949,2571.0
2015-06-24 11:55:00,119.23,119.28,119.2,119.27,8904.0,100.9033,100.9456,100.8779,100.9372,8904.0
2015-06-24 12:00:00,119.26,119.26,119.04,119.11,4300.0,100.9287,100.9287,100.7425,100.8018,4300.0
2015-06-24 12:05:00,119.11,119.2,119.11,119.18,3560.0,100.8018,100.8779,100.8018,100.861,3560.0
2015-06-24 12:10:00,119.18,119.24,119.14,119.21,5111.0,100.861,100.9118,100.8272,100.8864,5111.0
2015-06-24 12:15:00,119.21,119.23,119.16,119.21,10554.0,100.8864,100.9033,100.8441,100.8864,10554.0
2015-06-24 12:20:00,119.22,119.28,119.18,119.28,13276.0,100.8949,100.9456,100.861,100.9456,13276.0
2015-06-24 12:25:00,119.28,119.3,119.25,119.26,3678.0,100.9456,100.9626,100.9203,100.9287,3678.0
2015-06-24 12:30:00,119.25,119.29,119.21,119.28,6708.0,100.9203,100.9541,100.8864,100.9456,6708.0
2015-06-24 12:35:00,119.28,119.29,119.26,119.28,4753.0,100.9456,100.9541,100.9287,100.9456,4753.0
2015-06-24 12:40:00,119.27,119.35,119.27,119.32,10968.0,100.9372,101.0049,100.9372,100.9795,10968.0
2015-06-24 12:45:00,119.32,119.35,119.3,119.35,8350.0,100.9795,101.0049,100.9626,101.0049,8350.0
2015-06-24 12:50:00,119.35,119.36,119.24,119.28,6161.0,101.0049,101.0133,100.9118,100.9456,6161.0
2015-06-24 12:55:00,119.26,119.32,119.25,119.31,3604.0,100.9287,100.9795,100.9203,100.971,3604.0
2015-06-24 13:00:00,119.3,119.31,119.14,119.14,5658.0,100.9626,100.971,100.8272,100.8272,5658.0
2015-06-24 13:05:00,119.15,119.16,119.05,119.06,7407.0,100.8356,100.8441,100.751,100.7595,7407.0
2015-06-24 13:10:00,119.05,119.11,119.02,119.11,9322.0,100.751,100.8018,100.7256,100.8018,9322.0
2015-06-24 13:15:00,119.12,119.21,119.12,119.16,6005.0,100.8102,100.8864,100.8102,100.8441,6005.0
2015-06-24 13:20:00,119.16,119.16,119.08,119.09,7947.0,100.8441,100.8441,100.7764,100.7848,7947.0
2015-06-24 13:25:00,119.09,119.14,119.06,119.11,7589.0,100.7848,100.8272,100.7595,100.8018,7589.0
2015-06-24 13:30:00,119.13,119.15,119.05,119.09,4769.0,100.8187,100.8356,100.751,100.7848,4769.0
2015-06-24 13:35:00,119.11,119.13,119.07,119.1,7070.0,100.8018,100.8187,100.7679,100.7933,7070.0
2015-06-24 13:40:00,119.12,119.12,119.07,119.12,7314.0,100.8102,100.8102,100.7679,100.8102,7314.0
2015-06-24 13:45:00,119.14,119.18,119.11,119.15,4250.0,100.8272,100.861,100.8018,100.8356,4250.0
2015-06-24 13:50:00,119.17,119.17,119.12,119.16,5408.0,100.8526,100.8526,100.8102,100.8441,5408.0
2015-06-24 13:55:00,119.18,119.21,119.14,119.2,3951.0,100.861,100.8864,100.8272,100.8779,3951.0
2015-06-24 14:00:00,119.19,119.2,119.17,119.19,3928.0,100.8695,100.8779,100.8526,100.8695,3928.0
2015-06-24 14:05:00,119.22,119.23,119.18,119.18,5750.0,100.8949,100.9033,100.861,100.861,5750.0
2015-06-24 14:10:00,119.2,119.28,119.17,119.17,6661.0,100.8779,100.9456,100.8526,100.8526,6661.0
2015-06-24 14:15:00,119.16,119.22,119.15,119.18,4400.0,100.8441,100.8949,100.8356,100.861,4400.0
2015-06-24 14:20:00,119.17,119.19,119.15,119.18,5570.0,100.8526,100.8695,100.8356,100.861,5570.0
2015-06-24 14:25:00,119.17,119.26,119.14,119.15,8583.0,100.8526,100.9287,100.8272,100.8356,8583.0
2015-06-24 14:30:00,119.13,119.19,119.13,119.14,5242.0,100.8187,100.8695,100.8187,100.8272,5242.0
2015-06-24 14:35:00,119.14,119.2,119.11,119.18,4890.0,100.8272,100.8779,100.8018,100.861,4890.0
2015-06-24 14:40:00,119.19,119.23,119.16,119.22,4700.0,100.8695,100.9033,100.8441,100.8949,4700.0
2015-06-24 14:45:00,119.21,119.25,119.19,119.25,7277.0,100.8864,100.9203,100.8695,100.9203,7277.0
2015-06-24 14:50:00,119.26,119.48,119.25,119.48,10100.0,100.9287,101.1149,100.9203,101.1149,10100.0
2015-06-24 14:55:00,119.48,119.56,119.44,119.55,21828.0,101.1149,101.1826,101.0811,101.1741,21828.0
2015-06-24 15:00:00,119.55,119.57,119.5,119.55,17792.0,101.1741,101.1911,101.1318,101.1741,17792.0
2015-06-24 15:05:00,119.55,119.55,119.4,119.4,17740.0,101.1741,101.1741,101.0472,101.0472,17740.0
2015-06-24 15:10:00,119.4,119.43,119.37,119.43,16671.0,101.0472,101.0726,101.0218,101.0726,16671.0
2015-06-24 15:15:00,119.42,119.44,119.41,119.43,11174.0,101.0641,101.0811,101.0557,101.0726,11174.0
2015-06-24 15:20:00,119.43,119.53,119.43,119.53,15144.0,101.0726,101.1572,101.0726,101.1572,15144.0
2015-06-24 15:25:00,119.53,119.63,119.53,119.62,12800.0,101.1572,101.2418,101.1572,101.2334,12800.0
2015-06-24 15:30:00,119.62,119.67,119.62,119.66,15252.0,101.2334,101.2757,101.2334,101.2672,15252.0
2015-06-24 15:35:00,119.66,119.67,119.46,119.46,23434.0,101.2672,101.2757,101.098,101.098,23434.0
2015-06-24 15:40:00,119.47,119.59,119.47,119.59,15481.0,101.1064,101.208,101.1064,101.208,15481.0
2015-06-24 15:45:00,119.58,119.61,119.5,119.52,29364.0,101.1995,101.2249,101.1318,101.1488,29364.0
2015-06-24 15:50:00,119.51,119.68,119.5,119.61,73224.0,101.1403,101.2842,101.1318,101.2249,73224.0
2015-06-24 15:55:00,119.61,119.61,119.48,119.51,69653.0,101.2249,101.2249,101.1149,101.1403,69653.0
2015-06-25 09:35:00,119.44,119.64,118.75,118.84,9812.0,101.0811,101.2503,100.4971,100.5733,9812.0
2015-06-25 09:40:00,118.74,118.76,118.42,118.48,6062.0,100.4886,100.5056,100.2178,100.2686,6062.0
2015-06-25 09:45:00,118.47,118.53,118.35,118.5,8610.0,100.2601,100.3109,100.1586,100.2855,8610.0
2015-06-25 09:50:00,118.51,118.66,118.39,118.4,4866.0,100.294,100.4209,100.1924,100.2009,4866.0
2015-06-25 09:55:00,118.4,118.5,118.29,118.49,24029.0,100.2009,100.2855,100.1078,100.2771,24029.0
2015-06-25 10:00:00,118.46,118.48,118.29,118.41,14085.0,100.2517,100.2686,100.1078,100.2094,14085.0
2015-06-25 10:05:00,118.41,118.48,118.33,118.39,16236.0,100.2094,100.2686,100.1417,100.1924,16236.0
2015-06-25 10:10:00,118.38,118.46,118.38,118.43,5310.0,100.184,100.2517,100.184,100.2263,5310.0
2015-06-25 10:15:00,118.41,118.41,118.11,118.11,15310.0,100.2094,100.2094,99.9555,99.9555,15310.0
2015-06-25 10:20:00,118.13,118.15,118.05,118.08,12687.0,99.9724,99.9893,99.9047,99.9301,12687.0
2015-06-25 10:25:00,118.08,118.38,118.05,118.38,7903.0,99.9301,100.184,99.9047,100.184,7903.0
2015-06-25 10:30:00,118.38,118.42,118.17,118.29,10772.0,100.184,100.2178,100.0063,100.1078,10772.0
2015-06-25 10:35:00,118.31,118.46,118.27,118.44,6290.0,100.1247,100.2517,100.0909,100.2348,6290.0
2015-06-25 10:40:00,118.43,118.43,118.35,118.37,14870.0,100.2263,100.2263,100.1586,100.1755,14870.0
2015-06-25 10:45:00,118.37,118.44,118.34,118.43,10590.0,100.1755,100.2348,100.1501,100.2263,10590.0
2015-06-25 10:50:00,118.46,118.46,118.33,118.38,7100.0,100.2517,100.2517,100.1417,100.184,7100.0
2015-06-25 10:55:00,118.38,118.38,118.31,118.33,9009.0,100.184,100.184,100.1247,100.1417,9009.0
2015-06-25 11:00:00,118.35,118.44,118.33,118.35,7430.0,100.1586,100.2348,100.1417,100.1586,7430.0
2015-06-25 11:05:00,118.35,118.37,118.32,118.33,5300.0,100.1586,100.1755,100.1332,100.1417,5300.0
2015-06-25 11:10:00,118.33,118.35,118.23,118.29,10451.0,100.1417,100.1586,100.057,100.1078,10451.0
2015-06-25 11:15:00,118.29,118.32,118.27,118.3,6273.0,100.1078,100.1332,100.0909,100.1163,6273.0
2015-06-25 11:20:00,118.29,118.32,118.27,118.27,2443.0,100.1078,100.1332,100.0909,100.0909,2443.0
2015-06-25 11:25:00,118.28,118.3,118.25,118.27,7500.0,100.0994,100.1163,100.074,100.0909,7500.0
2015-06-25 11:30:00,118.29,118.36,118.29,118.3,5993.0,100.1078,100.1671,100.1078,100.1163,5993.0
2015-06-25 11:35:00,118.27,118.28,118.17,118.21,8665.0,100.0909,100.0994,100.0063,100.0401,8665.0
2015-06-25 11:40:00,118.18,118.22,118.17,118.22,5400.0,100.0147,100.0486,100.0063,100.0486,5400.0
2015-06-25 11:45:00,118.22,118.25,118.18,118.21,3000.0,100.0486,100.074,100.0147,100.0401,3000.0
2015-06-25 11:50:00,118.24,118.39,118.24,118.38,2177.0,100.0655,100.1924,100.0655,100.184,2177.0
2015-06-25 11:55:00,118.35,118.38,118.32,118.32,11949.0,100.1586,100.184,100.1332,100.1332,11949.0
2015-06-25 12:00:00,118.34,118.38,118.32,118.36,5800.0,100.1501,100.184,100.1332,100.1671,5800.0
2015-06-25 12:05:00,118.35,118.45,118.35,118.44,7466.0,100.1586,100.2432,100.1586,100.2348,7466.0
2015-06-25 12:10:00,118.41,118.41,118.36,118.41,2007.0,100.2094,100.2094,100.1671,100.2094,2007.0
2015-06-25 12:15:00,118.41,118.53,118.4,118.53,6745.0,100.2094,100.3109,100.2009,100.3109,6745.0
2015-06-25 12:20:00,118.51,118.57,118.51,118.57,8255.0,100.294,100.3448,100.294,100.3448,8255.0
2015-06-25 12:25:00,118.54,118.59,118.53,118.55,10350.0,100.3194,100.3617,100.3109,100.3279,10350.0
2015-06-25 12:30:00,118.53,118.6,118.52,118.54,5894.0,100.3109,100.3702,100.3025,100.3194,5894.0
2015-06-25 12:35:00,118.54,118.55,118.52,118.54,7070.0,100.3194,100.3279,100.3025,100.3194,7070.0
2015-06-25 12:40:00,118.53,118.53,118.48,118.51,7168.0,100.3109,100.3109,100.2686,100.294,7168.0
2015-06-25 12:45:00,118.5,118.59,118.49,118.59,4000.0,100.2855,100.3617,100.2771,100.3617,4000.0
2015-06-25 12:50:00,118.59,118.6,118.47,118.5,5338.0,100.3617,100.3702,100.2601,100.2855,5338.0
2015-06-25 12:55:00,118.5,118.52,118.49,118.51,3600.0,100.2855,100.3025,100.2771,100.294,3600.0
2015-06-25 13:00:00,118.52,118.52,118.46,118.46,2500.0,100.3025,100.3025,100.2517,100.2517,2500.0
2015-06-25 13:05:00,118.48,118.51,118.41,118.43,5431.0,100.2686,100.294,100.2094,100.2263,5431.0
2015-06-25 13:10:00,118.44,118.52,118.44,118.5,4700.0,100.2348,100.3025,100.2348,100.2855,4700.0
2015-06-25 13:15:00,118.5,118.53,118.49,118.52,2800.0,100.2855,100.3109,100.2771,100.3025,2800.0
2015-06-25 13:20:00,118.5,118.5,118.46,118.46,1881.0,100.2855,100.2855,100.2517,100.2517,1881.0
2015-06-25 13:25:00,118.48,118.48,118.42,118.47,7020.0,100.2686,100.2686,100.2178,100.2601,7020.0
2015-06-25 13:30:00,118.45,118.47,118.37,118.42,6200.0,100.2432,100.2601,100.1755,100.2178,6200.0
2015-06-25 13:35:00,118.42,118.47,118.39,118.42,4773.0,100.2178,100.2601,100.1924,100.2178,4773.0
2015-06-25 13:40:00,118.43,118.47,118.39,118.42,10711.0,100.2263,100.2601,100.1924,100.2178,10711.0
2015-06-25 13:45:00,118.42,118.53,118.42,118.47,11640.0,100.2178,100.3109,100.2178,100.2601,11640.0
2015-06-25 13:50:00,118.48,118.54,118.44,118.53,13781.0,100.2686,100.3194,100.2348,100.3109,13781.0
2015-06-25 13:55:00,118.53,118.54,118.5,118.52,5300.0,100.3109,100.3194,100.2855,100.3025,5300.0
2015-06-25 14:00:00,118.52,118.52,118.44,118.5,21390.0,100.3025,100.3025,100.2348,100.2855,21390.0
2015-06-25 14:05:00,118.54,118.54,118.4,118.43,7694.0,100.3194,100.3194,100.2009,100.2263,7694.0
2015-06-25 14:10:00,118.42,118.44,118.23,118.25,16729.0,100.2178,100.2348,100.057,100.074,16729.0
2015-06-25 14:15:00,118.24,118.29,118.24,118.29,2780.0,100.0655,100.1078,100.0655,100.1078,2780.0
2015-06-25 14:20:00,118.24,118.31,118.2,118.26,43139.0,100.0655,100.1247,100.0316,100.0824,43139.0
2015-06-25 14:25:00,118.29,118.37,118.22,118.34,57476.0,100.1078,100.1755,100.0486,100.1501,57476.0
2015-06-25 14:30:00,118.3,118.34,118.26,118.29,6853.0,100.1163,100.1501,100.0824,100.1078,6853.0
2015-06-25 14:35:00,118.3,118.33,118.22,118.33,12405.0,100.1163,100.1417,100.0486,100.1417,12405.0
2015-06-25 14:40:00,118.31,118.32,118.27,118.27,12500.0,100.1247,100.1332,100.0909,100.0909,12500.0
2015-06-25 14:45:00,118.25,118.32,118.23,118.27,13879.0,100.074,100.1332,100.057,100.0909,13879.0
2015-06-25 14:50:00,118.28,118.31,118.22,118.29,11184.0,100.0994,100.1247,100.0486,100.1078,11184.0
2015-06-25 14:55:00,118.29,118.3,118.23,118.28,5689.0,100.1078,100.1163,100.057,100.0994,5689.0
2015-06-25 15:00:00,118.27,118.37,118.22,118.36,4860.0,100.0909,100.1755,100.0486,100.1671,4860.0
2015-06-25 15:05:00,118.32,118.42,118.32,118.41,9339.0,100.1332,100.2178,100.1332,100.2094,9339.0
2015-06-25 15:10:00,118.38,118.47,118.35,118.39,17740.0,100.184,100.2601,100.1586,100.1924,17740.0
2015-06-25 15:15:00,118.41,118.41,118.34,118.36,4581.0,100.2094,100.2094,100.1501,100.1671,4581.0
2015-06-25 15:20:00,118.35,118.43,118.33,118.34,12151.0,100.1586,100.2263,100.1417,100.1501,12151.0
2015-06-25 15:25:00,118.34,118.42,118.34,118.37,13100.0,100.1501,100.2178,100.1501,100.1755,13100.0
2015-06-25 15:30:00,118.36,118.41,118.35,118.37,20278.0,100.1671,100.2094,100.1586,100.1755,20278.0
2015-06-25 15:35:00,118.37,118.41,118.36,118.37,20114.0,100.1755,100.2094,100.1671,100.1755,20114.0
2015-06-25 15:40:00,118.38,118.43,118.34,118.39,32618.0,100.184,100.2263,100.1501,100.1924,32618.0
2015-06-25 15:45:00,118.39,118.4,118.31,118.34,18207.0,100.1924,100.2009,100.1247,100.1501,18207.0
2015-06-25 15:50:00,118.31,118.35,118.25,118.28,23954.0,100.1247,100.1586,100.074,100.0994,23954.0
2015-06-25 15:55:00,118.27,118.36,118.23,118.23,42203.0,100.0909,100.1671,100.057,100.057,42203.0
2015-06-26 09:30:00,118.23,118.32,118.0,118.04,9209.0,100.057,100.1332,99.8624,99.8962,9209.0
2015-06-26 09:35:00,118.09,118.09,117.64,117.78,3523.0,99.9386,99.9386,99.5577,99.6762,3523.0
2015-06-26 09:40:00,117.83,118.12,117.81,118.12,2218.0,99.7185,99.9639,99.7016,99.9639,2218.0
2015-06-26 09:45:00,118.15,118.17,117.98,118.01,4501.0,99.9893,100.0063,99.8455,99.8709,4501.0
2015-06-26 09:50:00,117.9,117.94,117.76,117.85,14142.0,99.7778,99.8116,99.6593,99.7354,14142.0
2015-06-26 09:55:00,117.87,118.0,117.85,117.98,4057.0,99.7524,99.8624,99.7354,99.8455,4057.0
2015-06-26 10:00:00,117.99,118.07,117.95,117.95,6983.0,99.8539,99.9216,99.8201,99.8201,6983.0
2015-06-26 10:05:00,117.97,118.17,117.95,118.16,9085.0,99.837,100.0063,99.8201,99.9978,9085.0
2015-06-26 10:10:00,118.14,118.19,117.94,118.02,4613.0,99.9809,100.0232,99.8116,99.8793,4613.0
2015-06-26 10:15:00,118.03,118.05,117.91,117.94,7670.0,99.8878,99.9047,99.7862,99.8116,7670.0
2015-06-26 10:20:00,118.0,118.12,117.86,118.12,9546.0,99.8624,99.9639,99.7439,99.9639,9546.0
2015-06-26 10:25:00,118.11,118.24,118.05,118.2,6500.0,99.9555,100.0655,99.9047,100.0316,6500.0
2015-06-26 10:30:00,118.19,118.24,117.96,117.97,6586.0,100.0232,100.0655,99.8285,99.837,6586.0
2015-06-26 10:35:00,117.96,118.07,117.93,118.04,9584.0,99.8285,99.9216,99.8032,99.8962,9584.0
2015-06-26 10:40:00,118.05,118.09,117.98,117.99,5600.0,99.9047,99.9386,99.8455,99.8539,5600.0
2015-06-26 10:45:00,117.98,118.17,117.97,118.1,8900.0,99.8455,100.0063,99.837,99.947,8900.0
2015-06-26 10:50:00,118.06,118.13,118.03,118.09,7502.0,99.9132,99.9724,99.8878,99.9386,7502.0
2015-06-26 10:55:00,118.1,118.15,117.97,118.03,18050.0,99.947,99.9893,99.837,99.8878,18050.0
2015-06-26 11:00:00,118.01,118.1,117.96,117.96,12216.0,99.8709,99.947,99.8285,99.8285,12216.0
2015-06-26 11:05:00,117.97,118.03,117.93,118.03,6230.0,99.837,99.8878,99.8032,99.8878,6230.0
2015-06-26 11:10:00,118.0,118.07,117.98,118.07,4421.0,99.8624,99.9216,99.8455,99.9216,4421.0
2015-06-26 11:15:00,118.14,118.14,118.06,118.11,3836.0,99.9809,99.9809,99.9132,99.9555,3836.0
2015-06-26 11:20:00,118.11,118.16,118.11,118.13,3401.0,99.9555,99.9978,99.9555,99.9724,3401.0
2015-06-26 11:25:00,118.13,118.24,118.13,118.24,2800.0,99.9724,100.0655,99.9724,100.0655,2800.0
2015-06-26 11:30:00,118.25,118.31,118.13,118.19,30750.0,100.074,100.1247,99.9724,100.0232,30750.0
2015-06-26 11:35:00,118.15,118.17,118.1,118.13,1806.0,99.9893,100.0063,99.947,99.9724,1806.0
2015-06-26 11:40:00,118.15,118.15,118.0,118.04,15236.0,99.9893,99.9893,99.8624,99.8962,15236.0
2015-06-26 11:45:00,118.04,118.1,118.02,118.06,3800.0,99.8962,99.947,99.8793,99.9132,3800.0
2015-06-26 11:50:00,118.04,118.06,117.98,118.0,2303.0,99.8962,99.9132,99.8455,99.8624,2303.0
2015-06-26 11:55:00,117.99,118.02,117.96,117.98,1900.0,99.8539,99.8793,99.8285,99.8455,1900.0
2015-06-26 12:00:00,117.99,118.07,117.97,118.05,2800.0,99.8539,99.9216,99.837,99.9047,2800.0
2015-06-26 12:05:00,118.05,118.05,118.0,118.02,5251.0,99.9047,99.9047,99.8624,99.8793,5251.0
2015-06-26 12:10:00,118.03,118.11,118.03,118.09,2050.0,99.8878,99.9555,99.8878,99.9386,2050.0
2015-06-26 12:15:00,118.08,118.09,118.04,118.09,1925.0,99.9301,99.9386,99.8962,99.9386,1925.0
2015-06-26 12:20:00,118.1,118.14,118.03,118.06,2801.0,99.947,99.9809,99.8878,99.9132,2801.0
2015-06-26 12:25:00,118.08,118.18,118.08,118.18,3821.0,99.9301,100.0147,99.9301,100.0147,3821.0
2015-06-26 12:30:00,118.22,118.27,118.18,118.18,4913.0,100.0486,100.0909,100.0147,100.0147,4913.0
2015-06-26 12:35:00,118.21,118.26,118.18,118.22,2300.0,100.0401,100.0824,100.0147,100.0486,2300.0
2015-06-26 12:40:00,118.2,118.25,118.16,118.25,3200.0,100.0316,100.074,99.9978,100.074,3200.0
2015-06-26 12:45:00,118.24,118.38,118.21,118.29,7000.0,100.0655,100.184,100.0401,100.1078,7000.0
2015-06-26 12:50:00,118.28,118.37,118.28,118.3,6851.0,100.0994,100.1755,100.0994,100.1163,6851.0
2015-06-26 12:55:00,118.3,118.33,118.26,118.27,8600.0,100.1163,100.1417,100.0824,100.0909,8600.0
2015-06-26 13:00:00,118.27,118.36,118.21,118.24,11575.0,100.0909,100.1671,100.0401,100.0655,11575.0
2015-06-26 13:05:00,118.26,118.28,118.21,118.21,2397.0,100.0824,100.0994,100.0401,100.0401,2397.0
2015-06-26 13:10:00,118.15,118.17,118.02,118.02,3915.0,99.9893,100.0063,99.8793,99.8793,3915.0
2015-06-26 13:15:00,118.02,118.09,117.99,117.99,4635.0,99.8793,99.9386,99.8539,99.8539,4635.0
2015-06-26 13:20:00,117.99,118.0,117.83,117.86,3916.0,99.8539,99.8624,99.7185,99.7439,3916.0
2015-06-26 13:25:00,117.82,118.01,117.82,118.01,19125.0,99.7101,99.8709,99.7101,99.8709,19125.0
2015-06-26 13:30:00,118.0,118.01,117.92,117.96,10387.0,99.8624,99.8709,99.7947,99.8285,10387.0
2015-06-26 13:35:00,117.97,117.97,117.92,117.92,3000.0,99.837,99.837,99.7947,99.7947,3000.0
2015-06-26 13:40:00,117.92,118.15,117.88,118.13,3100.0,99.7947,99.9893,99.7608,99.9724,3100.0
2015-06-26 13:45:00,118.18,118.18,118.11,118.11,51100.0,100.0147,100.0147,99.9555,99.9555,51100.0
2015-06-26 13:50:00,118.08,118.18,118.06,118.14,3601.0,99.9301,100.0147,99.9132,99.9809,3601.0
2015-06-26 13:55:00,118.15,118.23,118.11,118.12,3723.0,99.9893,100.057,99.9555,99.9639,3723.0
2015-06-26 14:00:00,118.14,118.27,118.13,118.23,3184.0,99.9809,100.0909,99.9724,100.057,3184.0
2015-06-26 14:05:00,118.22,118.23,118.18,118.2,2438.0,100.0486,100.057,100.0147,100.0316,2438.0
2015-06-26 14:10:00,118.17,118.17,118.07,118.09,3921.0,100.0063,100.0063,99.9216,99.9386,3921.0
2015-06-26 14:15:00,118.11,118.22,118.05,118.05,3400.0,99.9555,100.0486,99.9047,99.9047,3400.0
2015-06-26 14:20:00,118.11,118.16,118.09,118.09,3000.0,99.9555,99.9978,99.9386,99.9386,3000.0
2015-06-26 14:25:00,118.05,118.07,117.98,118.04,1548.0,99.9047,99.9216,99.8455,99.8962,1548.0
2015-06-26 14:30:00,118.05,118.05,118.01,118.01,4272.0,99.9047,99.9047,99.8709,99.8709,4272.0
2015-06-26 14:35:00,118.03,118.1,118.0,118.1,2104.0,99.8878,99.947,99.8624,99.947,2104.0
2015-06-26 14:40:00,118.11,118.11,117.9,117.95,2732.0,99.9555,99.9555,99.7778,99.8201,2732.0
2015-06-26 14:45:00,117.93,117.96,117.87,117.93,4235.0,99.8032,99.8285,99.7524,99.8032,4235.0
2015-06-26 14:50:00,117.95,118.01,117.95,117.95,3303.0,99.8201,99.8709,99.8201,99.8201,3303.0
2015-06-26 14:55:00,117.94,117.98,117.85,117.98,6789.0,99.8116,99.8455,99.7354,99.8455,6789.0
2015-06-26 15:00:00,118.0,118.07,117.93,118.07,22169.0,99.8624,99.9216,99.8032,99.9216,22169.0
2015-06-26 15:05:00,118.1,118.22,118.1,118.22,3000.0,99.947,100.0486,99.947,100.0486,3000.0
2015-06-26 15:10:00,118.25,118.25,118.14,118.14,3301.0,100.074,100.074,99.9809,99.9809,3301.0
2015-06-26 15:15:00,118.11,118.2,118.1,118.18,4998.0,99.9555,100.0316,99.947,100.0147,4998.0
2015-06-26 15:20:00,118.21,118.22,118.12,118.17,3972.0,100.0401,100.0486,99.9639,100.0063,3972.0
2015-06-26 15:25:00,118.18,118.29,118.17,118.25,3844.0,100.0147,100.1078,100.0063,100.074,3844.0
2015-06-26 15:30:00,118.25,118.29,118.22,118.24,12206.0,100.074,100.1078,100.0486,100.0655,12206.0
2015-06-26 15:35:00,118.24,118.25,118.13,118.16,6041.0,100.0655,100.074,99.9724,99.9978,6041.0
2015-06-26 15:40:00,118.13,118.23,118.1,118.15,9160.0,99.9724,100.057,99.947,99.9893,9160.0
2015-06-26 15:45:00,118.16,118.28,118.15,118.19,12536.0,99.9978,100.0994,99.9893,100.0232,12536.0
2015-06-26 15:50:00,118.19,118.23,118.11,118.18,17229.0,100.0232,100.057,99.9555,100.0147,17229.0
2015-06-26 15:55:00,118.19,118.22,118.12,118.18,61039.0,100.0232,100.0486,99.9639,100.0147,61039.0
2015-06-29 09:30:00,116.62,116.62,115.9,116.25,94745.0,98.6945,98.6945,98.0852,98.3814,94745.0
2015-06-29 09:35:00,116.22,116.48,115.99,116.3,102171.0,98.356,98.576,98.1613,98.4237,102171.0
2015-06-29 09:40:00,116.35,116.71,116.09,116.22,41990.0,98.466,98.7707,98.246,98.356,41990.0
2015-06-29 09:45:00,116.21,116.57,116.21,116.51,33526.0,98.3475,98.6522,98.3475,98.6014,33526.0
2015-06-29 09:50:00,116.52,116.9,116.52,116.89,10970.0,98.6099,98.9315,98.6099,98.923,10970.0
2015-06-29 09:55:00,116.89,116.96,116.59,116.67,45600.0,98.923,98.9822,98.6691,98.7368,45600.0
2015-06-29 10:00:00,116.66,117.13,116.62,117.09,19871.0,98.7284,99.1261,98.6945,99.0923,19871.0
2015-06-29 10:05:00,117.06,117.19,116.87,116.92,16508.0,99.0669,99.1769,98.9061,98.9484,16508.0
2015-06-29 10:10:00,116.91,116.99,116.77,116.89,30858.0,98.9399,99.0076,98.8215,98.923,30858.0
2015-06-29 10:15:00,116.93,117.08,116.72,116.84,15545.0,98.9569,99.0838,98.7791,98.8807,15545.0
2015-06-29 10:20:00,116.84,116.89,116.6,116.71,18340.0,98.8807,98.923,98.6776,98.7707,18340.0
2015-06-29 10:25:00,116.72,116.84,116.54,116.54,24930.0,98.7791,98.8807,98.6268,98.6268,24930.0
2015-06-29 10:30:00,116.5,116.58,116.5,116.55,10941.0,98.593,98.6607,98.593,98.6353,10941.0
2015-06-29 10:35:00,116.55,116.73,116.55,116.7,7204.0,98.6353,98.7876,98.6353,98.7622,7204.0
2015-06-29 10:40:00,116.74,116.8,116.71,116.75,4394.0,98.7961,98.8468,98.7707,98.8045,4394.0
2015-06-29 10:45:00,116.71,116.71,116.53,116.55,19257.0,98.7707,98.7707,98.6183,98.6353,19257.0
2015-06-29 10:50:00,116.56,116.75,116.53,116.71,37722.0,98.6437,98.8045,98.6183,98.7707,37722.0
2015-06-29 10:55:00,116.71,116.75,116.59,116.6,16963.0,98.7707,98.8045,98.6691,98.6776,16963.0
2015-06-29 11:00:00,116.63,116.63,116.32,116.4,27670.0,98.703,98.703,98.4406,98.5083,27670.0
2015-06-29 11:05:00,116.41,116.49,116.32,116.34,10308.0,98.5168,98.5845,98.4406,98.4575,10308.0
2015-06-29 11:10:00,116.31,116.42,116.27,116.33,16721.0,98.4322,98.5253,98.3983,98.4491,16721.0
2015-06-29 11:15:00,116.31,116.45,116.31,116.36,10767.0,98.4322,98.5506,98.4322,98.4745,10767.0
2015-06-29 11:20:00,116.36,116.45,116.35,116.35,19212.0,98.4745,98.5506,98.466,98.466,19212.0
2015-06-29 11:25:00,116.35,116.44,116.28,116.33,17691.0,98.466,98.5422,98.4068,98.4491,17691.0
2015-06-29 11:30:00,116.29,116.38,116.19,116.38,12335.0,98.4152,98.4914,98.3306,98.4914,12335.0
2015-06-29 11:35:00,116.37,116.41,116.27,116.41,8048.0,98.4829,98.5168,98.3983,98.5168,8048.0
2015-06-29 11:40:00,116.41,116.48,116.29,116.48,12954.0,98.5168,98.576,98.4152,98.576,12954.0
2015-06-29 11:45:00,116.48,116.61,116.47,116.58,9560.0,98.576,98.686,98.5676,98.6607,9560.0
2015-06-29 11:50:00,116.54,116.58,116.43,116.52,5930.0,98.6268,98.6607,98.5337,98.6099,5930.0
2015-06-29 11:55:00,116.51,116.53,116.45,116.51,5300.0,98.6014,98.6183,98.5506,98.6014,5300.0
2015-06-29 12:00:00,116.48,116.52,116.4,116.49,11031.0,98.576,98.6099,98.5083,98.5845,11031.0
2015-06-29 12:05:00,116.45,116.61,116.45,116.58,3500.0,98.5506,98.686,98.5506,98.6607,3500.0
2015-06-29 12:10:00,116.58,116.62,116.48,116.51,3600.0,98.6607,98.6945,98.576,98.6014,3600.0
2015-06-29 12:15:00,116.5,116.51,116.36,116.38,10000.0,98.593,98.6014,98.4745,98.4914,10000.0
2015-06-29 12:20:00,116.37,116.43,116.33,116.41,6411.0,98.4829,98.5337,98.4491,98.5168,6411.0
2015-06-29 12:25:00,116.35,116.42,116.33,116.41,5690.0,98.466,98.5253,98.4491,98.5168,5690.0
2015-06-29 12:30:00,116.38,116.46,116.34,116.41,7850.0,98.4914,98.5591,98.4575,98.5168,7850.0
2015-06-29 12:35:00,116.41,116.45,116.36,116.41,7491.0,98.5168,98.5506,98.4745,98.5168,7491.0
2015-06-29 12:40:00,116.4,116.45,116.36,116.45,10400.0,98.5083,98.5506,98.4745,98.5506,10400.0
2015-06-29 12:45:00,116.45,116.47,116.39,116.43,10123.0,98.5506,98.5676,98.4999,98.5337,10123.0
2015-06-29 12:50:00,116.43,116.45,116.35,116.44,5898.0,98.5337,98.5506,98.466,98.5422,5898.0
2015-06-29 12:55:00,116.44,116.44,116.38,116.43,4390.0,98.5422,98.5422,98.4914,98.5337,4390.0
2015-06-29 13:00:00,116.42,116.43,116.35,116.41,16275.0,98.5253,98.5337,98.466,98.5168,16275.0
2015-06-29 13:05:00,116.41,116.45,116.35,116.4,24383.0,98.5168,98.5506,98.466,98.5083,24383.0
2015-06-29 13:10:00,116.4,116.4,116.33,116.39,12869.0,98.5083,98.5083,98.4491,98.4999,12869.0
2015-06-29 13:15:00,116.38,116.39,116.31,116.32,6200.0,98.4914,98.4999,98.4322,98.4406,6200.0
2015-06-29 13:20:00,116.32,116.44,116.32,116.43,11200.0,98.4406,98.5422,98.4406,98.5337,11200.0
2015-06-29 13:25:00,116.43,116.44,116.39,116.44,6241.0,98.5337,98.5422,98.4999,98.5422,6241.0
2015-06-29 13:30:00,116.41,116.45,116.41,116.45,7772.0,98.5168,98.5506,98.5168,98.5506,7772.0
2015-06-29 13:35:00,116.48,116.48,116.41,116.43,4000.0,98.576,98.576,98.5168,98.5337,4000.0
2015-06-29 13:40:00,116.42,116.45,116.36,116.45,10402.0,98.5253,98.5506,98.4745,98.5506,10402.0
2015-06-29 13:45:00,116.45,116.45,116.4,116.41,5423.0,98.5506,98.5506,98.5083,98.5168,5423.0
2015-06-29 13:50:00,116.4,116.42,116.33,116.39,13921.0,98.5083,98.5253,98.4491,98.4999,13921.0
2015-06-29 13:55:00,116.39,116.4,116.32,116.37,10209.0,98.4999,98.5083,98.4406,98.4829,10209.0
2015-06-29 14:00:00,116.37,116.4,116.32,116.38,16620.0,98.4829,98.5083,98.4406,98.4914,16620.0
2015-06-29 14:05:00,116.38,116.42,116.24,116.33,41723.0,98.4914,98.5253,98.3729,98.4491,41723.0
2015-06-29 14:10:00,116.33,116.37,116.13,116.16,18682.0,98.4491,98.4829,98.2798,98.3052,18682.0
2015-06-29 14:15:00,116.17,116.36,116.14,116.35,23895.0,98.3137,98.4745,98.2883,98.466,23895.0
2015-06-29 14:20:00,116.29,116.41,116.23,116.39,39269.0,98.4152,98.5168,98.3645,98.4999,39269.0
2015-06-29 14:25:00,116.35,116.36,116.25,116.32,17560.0,98.466,98.4745,98.3814,98.4406,17560.0
2015-06-29 14:30:00,116.3,116.39,116.28,116.33,30386.0,98.4237,98.4999,98.4068,98.4491,30386.0
2015-06-29 14:35:00,116.31,116.39,116.27,116.36,15983.0,98.4322,98.4999,98.3983,98.4745,15983.0
2015-06-29 14:40:00,116.36,116.54,116.33,116.54,13139.0,98.4745,98.6268,98.4491,98.6268,13139.0
2015-06-29 14:45:00,116.49,116.62,116.45,116.5,16427.0,98.5845,98.6945,98.5506,98.593,16427.0
2015-06-29 14:50:00,116.48,116.5,116.28,116.31,29400.0,98.576,98.593,98.4068,98.4322,29400.0
2015-06-29 14:55:00,116.31,116.32,116.1,116.12,22222.0,98.4322,98.4406,98.2544,98.2714,22222.0
2015-06-29 15:00:00,116.12,116.15,116.0,116.0,50769.0,98.2714,98.2968,98.1698,98.1698,50769.0
2015-06-29 15:05:00,115.98,116.15,115.98,116.12,70304.0,98.1529,98.2968,98.1529,98.2714,70304.0
2015-06-29 15:10:00,116.13,116.32,116.07,116.09,47100.0,98.2798,98.4406,98.229,98.246,47100.0
2015-06-29 15:15:00,116.08,116.23,116.05,116.18,34694.0,98.2375,98.3645,98.2121,98.3221,34694.0
2015-06-29 15:20:00,116.15,116.22,116.01,116.14,20189.0,98.2968,98.356,98.1783,98.2883,20189.0
2015-06-29 15:25:00,116.14,116.14,116.05,116.08,29369.0,98.2883,98.2883,98.2121,98.2375,29369.0
2015-06-29 15:30:00,116.07,116.1,115.87,116.0,34216.0,98.229,98.2544,98.0598,98.1698,34216.0
2015-06-29 15:35:00,115.98,116.08,115.82,115.95,45884.0,98.1529,98.2375,98.0175,98.1275,45884.0
2015-06-29 15:40:00,115.94,115.94,115.79,115.8,35776.0,98.119,98.119,97.9921,98.0005,35776.0
2015-06-29 15:45:00,115.8,115.8,115.68,115.75,79497.0,98.0005,98.0005,97.899,97.9582,79497.0
2015-06-29 15:50:00,115.75,115.92,115.75,115.87,75331.0,97.9582,98.1021,97.9582,98.0598,75331.0
2015-06-29 15:55:00,115.85,115.91,115.64,115.71,75765.0,98.0429,98.0936,97.8651,97.9244,75765.0
2015-06-30 09:30:00,116.94,117.19,116.2,117.14,15816.0,98.9653,99.1769,98.3391,99.1346,15816.0
2015-06-30 09:35:00,117.06,117.11,116.74,116.8,12862.0,99.0669,99.1092,98.7961,98.8468,12862.0
2015-06-30 09:40:00,116.98,116.98,116.39,116.52,18150.0,98.9992,98.9992,98.4999,98.6099,18150.0
2015-06-30 09:45:00,116.57,116.76,116.14,116.47,16341.0,98.6522,98.813,98.2883,98.5676,16341.0
2015-06-30 09:50:00,116.55,116.71,116.42,116.45,5792.0,98.6353,98.7707,98.5253,98.5506,5792.0
2015-06-30 09:55:00,116.33,116.44,116.24,116.32,6729.0,98.4491,98.5422,98.3729,98.4406,6729.0
2015-06-30 10:00:00,116.3,116.39,116.27,116.3,4000.0,98.4237,98.4999,98.3983,98.4237,4000.0
2015-06-30 10:05:00,116.34,116.58,116.31,116.58,6820.0,98.4575,98.6607,98.4322,98.6607,6820.0
2015-06-30 10:10:00,116.52,116.62,116.36,116.41,8268.0,98.6099,98.6945,98.4745,98.5168,8268.0
2015-06-30 10:15:00,116.36,116.54,116.36,116.46,4680.0,98.4745,98.6268,98.4745,98.5591,4680.0
2015-06-30 10:20:00,116.41,116.47,116.2,116.29,6964.0,98.5168,98.5676,98.3391,98.4152,6964.0
2015-06-30 10:25:00,116.34,116.48,116.33,116.46,6100.0,98.4575,98.576,98.4491,98.5591,6100.0
2015-06-30 10:30:00,116.42,116.44,116.25,116.34,5700.0,98.5253,98.5422,98.3814,98.4575,5700.0
2015-06-30 10:35:00,116.3,116.38,116.26,116.34,23900.0,98.4237,98.4914,98.3898,98.4575,23900.0
2015-06-30 10:40:00,116.34,116.35,116.3,116.35,3601.0,98.4575,98.466,98.4237,98.466,3601.0
2015-06-30 10:45:00,116.36,116.51,116.23,116.29,6142.0,98.4745,98.6014,98.3645,98.4152,6142.0
2015-06-30 10:50:00,116.28,116.32,116.19,116.32,7341.0,98.4068,98.4406,98.3306,98.4406,7341.0
2015-06-30 10:55:00,116.34,116.57,116.33,116.43,10498.0,98.4575,98.6522,98.4491,98.5337,10498.0
2015-06-30 11:00:00,116.43,116.61,116.4,116.61,11943.0,98.5337,98.686,98.5083,98.686,11943.0
2015-06-30 11:05:00,116.59,116.67,116.47,116.47,18862.0,98.6691,98.7368,98.5676,98.5676,18862.0
2015-06-30 11:10:00,116.5,116.56,116.43,116.48,4608.0,98.593,98.6437,98.5337,98.576,4608.0
2015-06-30 11:15:00,116.55,116.78,116.55,116.78,4983.0,98.6353,98.8299,98.6353,98.8299,4983.0
2015-06-30 11:20:00,116.77,116.77,116.64,116.72,4400.0,98.8215,98.8215,98.7114,98.7791,4400.0
2015-06-30 11:25:00,116.74,116.79,116.56,116.56,6297.0,98.7961,98.8384,98.6437,98.6437,6297.0
2015-06-30 11:30:00,116.57,116.57,116.32,116.35,54422.0,98.6522,98.6522,98.4406,98.466,54422.0
2015-06-30 11:35:00,116.33,116.44,116.24,116.4,29984.0,98.4491,98.5422,98.3729,98.5083,29984.0
2015-06-30 11:40:00,116.35,116.65,116.33,116.65,62053.0,98.466,98.7199,98.4491,98.7199,62053.0
2015-06-30 11:45:00,116.58,116.67,116.55,116.67,3900.0,98.6607,98.7368,98.6353,98.7368,3900.0
2015-06-30 11:50:00,116.68,116.68,116.44,116.5,27866.0,98.7453,98.7453,98.5422,98.593,27866.0
2015-06-30 11:55:00,116.5,116.6,116.37,116.44,23368.0,98.593,98.6776,98.4829,98.5422,23368.0
2015-06-30 12:00:00,116.44,116.52,116.37,116.41,10384.0,98.5422,98.6099,98.4829,98.5168,10384.0
2015-06-30 12:05:00,116.4,116.46,116.29,116.46,5460.0,98.5083,98.5591,98.4152,98.5591,5460.0
2015-06-30 12:10:00,116.45,116.54,116.43,116.47,2810.0,98.5506,98.6268,98.5337,98.5676,2810.0
2015-06-30 12:15:00,116.46,116.51,116.42,116.45,4402.0,98.5591,98.6014,98.5253,98.5506,4402.0
2015-06-30 12:20:00,116.47,116.48,116.31,116.37,5800.0,98.5676,98.576,98.4322,98.4829,5800.0
2015-06-30 12:25:00,116.39,116.41,116.2,116.23,4600.0,98.4999,98.5168,98.3391,98.3645,4600.0
2015-06-30 12:30:00,116.3,116.3,116.09,116.23,3576.0,98.4237,98.4237,98.246,98.3645,3576.0
2015-06-30 12:35:00,116.18,116.23,116.12,116.14,5700.0,98.3221,98.3645,98.2714,98.2883,5700.0
2015-06-30 12:40:00,116.18,116.26,116.18,116.2,3073.0,98.3221,98.3898,98.3221,98.3391,3073.0
2015-06-30 12:45:00,116.22,116.31,116.21,116.31,8837.0,98.356,98.4322,98.3475,98.4322,8837.0
2015-06-30 12:50:00,116.34,116.36,116.32,116.34,1800.0,98.4575,98.4745,98.4406,98.4575,1800.0
2015-06-30 12:55:00,116.38,116.5,116.38,116.5,4602.0,98.4914,98.593,98.4914,98.593,4602.0
2015-06-30 13:00:00,116.44,116.55,116.44,116.55,2765.0,98.5422,98.6353,98.5422,98.6353,2765.0
2015-06-30 13:05:00,116.54,116.54,116.42,116.42,5263.0,98.6268,98.6268,98.5253,98.5253,5263.0
2015-06-30 13:10:00,116.46,116.5,116.45,116.45,1690.0,98.5591,98.593,98.5506,98.5506,1690.0
2015-06-30 13:15:00,116.46,116.47,116.4,116.46,3887.0,98.5591,98.5676,98.5083,98.5591,3887.0
2015-06-30 13:20:00,116.46,116.53,116.46,116.51,5004.0,98.5591,98.6183,98.5591,98.6014,5004.0
2015-06-30 13:25:00,116.52,116.7,116.48,116.66,4566.0,98.6099,98.7622,98.576,98.7284,4566.0
2015-06-30 13:30:00,116.69,116.76,116.67,116.76,28000.0,98.7537,98.813,98.7368,98.813,28000.0
2015-06-30 13:35:00,116.76,116.83,116.7,116.77,4248.0,98.813,98.8722,98.7622,98.8215,4248.0
2015-06-30 13:40:00,116.75,116.85,116.71,116.8,3524.0,98.8045,98.8892,98.7707,98.8468,3524.0
2015-06-30 13:45:00,116.8,116.94,116.8,116.88,5204.0,98.8468,98.9653,98.8468,98.9145,5204.0
2015-06-30 13:50:00,116.91,117.07,116.91,117.05,30198.0,98.9399,99.0753,98.9399,99.0584,30198.0
2015-06-30 13:55:00,117.04,117.08,116.95,117.08,9770.0,99.05,99.0838,98.9738,99.0838,9770.0
2015-06-30 14:00:00,117.09,117.11,117.02,117.03,4277.0,99.0923,99.1092,99.033,99.0415,4277.0
2015-06-30 14:05:00,117.04,117.43,117.04,117.32,52783.0,99.05,99.38,99.05,99.2869,52783.0
2015-06-30 14:10:00,117.36,117.46,117.3,117.46,15590.0,99.3208,99.4054,99.27,99.4054,15590.0
2015-06-30 14:15:00,117.45,117.46,117.3,117.4,5380.0,99.3969,99.4054,99.27,99.3546,5380.0
2015-06-30 14:20:00,117.37,117.62,117.35,117.56,22771.0,99.3292,99.5408,99.3123,99.49,22771.0
2015-06-30 14:25:00,117.53,117.58,117.4,117.46,10566.0,99.4646,99.5069,99.3546,99.4054,10566.0
2015-06-30 14:30:00,117.45,117.48,117.38,117.42,8152.0,99.3969,99.4223,99.3377,99.3715,8152.0
2015-06-30 14:35:00,117.45,117.54,117.43,117.46,12561.0,99.3969,99.4731,99.38,99.4054,12561.0
2015-06-30 14:40:00,117.45,117.48,117.27,117.27,7361.0,99.3969,99.4223,99.2446,99.2446,7361.0
2015-06-30 14:45:00,117.24,117.24,117.1,117.13,6100.0,99.2192,99.2192,99.1007,99.1261,6100.0
2015-06-30 14:50:00,117.12,117.12,117.01,117.01,7316.0,99.1177,99.1177,99.0246,99.0246,7316.0
2015-06-30 14:55:00,116.97,117.09,116.93,116.99,14986.0,98.9907,99.0923,98.9569,99.0076,14986.0
2015-06-30 15:00:00,116.93,117.08,116.89,117.05,8739.0,98.9569,99.0838,98.923,99.0584,8739.0
2015-06-30 15:05:00,117.0,117.04,116.84,116.89,23912.0,99.0161,99.05,98.8807,98.923,23912.0
2015-06-30 15:10:00,116.88,116.89,116.59,116.6,30009.0,98.9145,98.923,98.6691,98.6776,30009.0
2015-06-30 15:15:00,116.63,116.71,116.55,116.57,21687.0,98.703,98.7707,98.6353,98.6522,21687.0
2015-06-30 15:20:00,116.64,116.69,116.44,116.56,21072.0,98.7114,98.7537,98.5422,98.6437,21072.0
2015-06-30 15:25:00,116.56,116.6,116.35,116.49,23363.0,98.6437,98.6776,98.466,98.5845,23363.0
2015-06-30 15:30:00,116.47,116.64,116.46,116.6,14623.0,98.5676,98.7114,98.5591,98.6776,14623.0
2015-06-30 15:35:00,116.62,116.65,116.4,116.51,32921.0,98.6945,98.7199,98.5083,98.6014,32921.0
2015-06-30 15:40:00,116.49,116.51,116.38,116.46,36447.0,98.5845,98.6014,98.4914,98.5591,36447.0
2015-06-30 15:45:00,116.45,116.6,116.41,116.54,30594.0,98.5506,98.6776,98.5168,98.6268,30594.0
2015-06-30 15:50:00,116.55,116.6,116.47,116.53,39839.0,98.6353,98.6776,98.5676,98.6183,39839.0
2015-06-30 15:55:00,116.53,116.53,116.33,116.33,82949.0,98.6183,98.6183,98.4491,98.4491,82949.0
2015-07-01 09:30:00,117.07,117.07,116.79,117.03,7259.0,99.0753,99.0753,98.8384,99.0415,7259.0
2015-07-01 09:35:00,116.94,117.03,116.8,116.9,35071.0,98.9653,99.0415,98.8468,98.9315,35071.0
2015-07-01 09:40:00,116.92,117.05,116.6,116.86,6376.0,98.9484,99.0584,98.6776,98.8976,6376.0
2015-07-01 09:45:00,116.85,117.0,116.75,116.96,46269.0,98.8892,99.0161,98.8045,98.9822,46269.0
2015-07-01 09:50:00,116.96,117.14,116.92,117.08,16001.0,98.9822,99.1346,98.9484,99.0838,16001.0
2015-07-01 09:55:00,117.08,117.15,117.0,117.09,18800.0,99.0838,99.143,99.0161,99.0923,18800.0
2015-07-01 10:00:00,117.09,117.32,116.92,117.28,27903.0,99.0923,99.2869,98.9484,99.2531,27903.0
2015-07-01 10:05:00,117.23,117.3,117.04,117.14,9956.0,99.2107,99.27,99.05,99.1346,9956.0
2015-07-01 10:10:00,117.1,117.11,116.93,117.0,8390.0,99.1007,99.1092,98.9569,99.0161,8390.0
2015-07-01 10:15:00,116.99,117.05,116.93,117.02,35586.0,99.0076,99.0584,98.9569,99.033,35586.0
2015-07-01 10:20:00,117.05,117.16,117.04,117.16,3579.0,99.0584,99.1515,99.05,99.1515,3579.0
2015-07-01 10:25:00,117.14,117.17,117.04,117.17,9900.0,99.1346,99.16,99.05,99.16,9900.0
2015-07-01 10:30:00,117.15,117.16,116.84,116.98,29098.0,99.143,99.1515,98.8807,98.9992,29098.0
2015-07-01 10:35:00,117.0,117.04,116.88,116.88,15376.0,99.0161,99.05,98.9145,98.9145,15376.0
2015-07-01 10:40:00,116.89,116.97,116.86,116.9,4500.0,98.923,98.9907,98.8976,98.9315,4500.0
2015-07-01 10:45:00,116.9,116.92,116.71,116.72,8500.0,98.9315,98.9484,98.7707,98.7791,8500.0
2015-07-01 10:50:00,116.66,116.86,116.52,116.8,31568.0,98.7284,98.8976,98.6099,98.8468,31568.0
2015-07-01 10:55:00,116.8,116.87,116.75,116.83,16420.0,98.8468,98.9061,98.8045,98.8722,16420.0
2015-07-01 11:00:00,116.84,117.0,116.84,116.93,11174.0,98.8807,99.0161,98.8807,98.9569,11174.0
2015-07-01 11:05:00,116.97,117.04,116.97,117.0,21293.0,98.9907,99.05,98.9907,99.0161,21293.0
2015-07-01 11:10:00,117.0,117.02,116.91,116.97,24736.0,99.0161,99.033,98.9399,98.9907,24736.0
2015-07-01 11:15:00,116.98,117.09,116.96,117.05,8373.0,98.9992,99.0923,98.9822,99.0584,8373.0
2015-07-01 11:20:00,117.05,117.12,117.05,117.12,4211.0,99.0584,99.1177,99.0584,99.1177,4211.0
2015-07-01 11:25:00,117.12,117.13,117.04,117.07,12510.0,99.1177,99.1261,99.05,99.0753,12510.0
2015-07-01 11:30:00,117.07,117.15,117.03,117.09,7942.0,99.0753,99.143,99.0415,99.0923,7942.0
2015-07-01 11:35:00,117.09,117.14,117.04,117.05,17171.0,99.0923,99.1346,99.05,99.0584,17171.0
2015-07-01 11:40:00,117.06,117.06,116.97,117.0,8802.0,99.0669,99.0669,98.9907,99.0161,8802.0
2015-07-01 11:45:00,117.02,117.08,116.87,116.9,8250.0,99.033,99.0838,98.9061,98.9315,8250.0
2015-07-01 11:50:00,116.9,116.97,116.8,116.8,10625.0,98.9315,98.9907,98.8468,98.8468,10625.0
2015-07-01 11:55:00,116.81,116.84,116.75,116.76,9554.0,98.8553,98.8807,98.8045,98.813,9554.0
2015-07-01 12:00:00,116.77,116.87,116.75,116.79,6300.0,98.8215,98.9061,98.8045,98.8384,6300.0
2015-07-01 12:05:00,116.81,116.89,116.81,116.81,3668.0,98.8553,98.923,98.8553,98.8553,3668.0
2015-07-01 12:10:00,116.8,116.81,116.75,116.78,8387.0,98.8468,98.8553,98.8045,98.8299,8387.0
2015-07-01 12:15:00,116.77,116.87,116.77,116.82,7402.0,98.8215,98.9061,98.8215,98.8638,7402.0
2015-07-01 12:20:00,116.82,116.87,116.76,116.86,10498.0,98.8638,98.9061,98.813,98.8976,10498.0
2015-07-01 12:25:00,116.87,117.0,116.87,117.0,4075.0,98.9061,99.0161,98.9061,99.0161,4075.0
2015-07-01 12:30:00,116.98,117.01,116.93,117.0,2500.0,98.9992,99.0246,98.9569,99.0161,2500.0
2015-07-01 12:35:00,116.97,116.98,116.84,116.94,2645.0,98.9907,98.9992,98.8807,98.9653,2645.0
2015-07-01 12:40:00,116.93,116.93,116.77,116.77,2200.0,98.9569,98.9569,98.8215,98.8215,2200.0
2015-07-01 12:45:00,116.77,116.82,116.75,116.75,3250.0,98.8215,98.8638,98.8045,98.8045,3250.0
2015-07-01 12:50:00,116.75,116.82,116.71,116.74,6390.0,98.8045,98.8638,98.7707,98.7961,6390.0
2015-07-01 12:55:00,116.71,116.71,116.59,116.6,2900.0,98.7707,98.7707,98.6691,98.6776,2900.0
2015-07-01 13:00:00,116.58,116.59,116.52,116.55,7264.0,98.6607,98.6691,98.6099,98.6353,7264.0
2015-07-01 13:05:00,116.55,116.68,116.54,116.6,10834.0,98.6353,98.7453,98.6268,98.6776,10834.0
2015-07-01 13:10:00,116.6,116.78,116.6,116.77,22975.0,98.6776,98.8299,98.6776,98.8215,22975.0
2015-07-01 13:15:00,116.76,116.79,116.71,116.78,2100.0,98.813,98.8384,98.7707,98.8299,2100.0
2015-07-01 13:20:00,116.8,116.87,116.75,116.81,1341.0,98.8468,98.9061,98.8045,98.8553,1341.0
2015-07-01 13:25:00,116.78,116.8,116.69,116.75,12713.0,98.8299,98.8468,98.7537,98.8045,12713.0
2015-07-01 13:30:00,116.74,116.8,116.72,116.73,6611.0,98.7961,98.8468,98.7791,98.7876,6611.0
2015-07-01 13:35:00,116.73,116.77,116.71,116.72,2700.0,98.7876,98.8215,98.7707,98.7791,2700.0
2015-07-01 13:40:00,116.72,116.79,116.71,116.77,12027.0,98.7791,98.8384,98.7707,98.8215,12027.0
2015-07-01 13:45:00,116.76,116.76,116.68,116.71,3904.0,98.813,98.813,98.7453,98.7707,3904.0
2015-07-01 13:50:00,116.71,116.76,116.71,116.76,7875.0,98.7707,98.813,98.7707,98.813,7875.0
2015-07-01 13:55:00,116.77,116.81,116.72,116.74,5850.0,98.8215,98.8553,98.7791,98.7961,5850.0
2015-07-01 14:00:00,116.75,116.84,116.71,116.75,21843.0,98.8045,98.8807,98.7707,98.8045,21843.0
2015-07-01 14:05:00,116.75,116.78,116.73,116.75,19725.0,98.8045,98.8299,98.7876,98.8045,19725.0
2015-07-01 14:10:00,116.74,116.78,116.73,116.75,7670.0,98.7961,98.8299,98.7876,98.8045,7670.0
2015-07-01 14:15:00,116.74,116.76,116.7,116.76,7797.0,98.7961,98.813,98.7622,98.813,7797.0
2015-07-01 14:20:00,116.75,116.75,116.72,116.75,8689.0,98.8045,98.8045,98.7791,98.8045,8689.0
2015-07-01 14:25:00,116.75,116.78,116.73,116.75,8575.0,98.8045,98.8299,98.7876,98.8045,8575.0
2015-07-01 14:30:00,116.73,116.75,116.62,116.62,24695.0,98.7876,98.8045,98.6945,98.6945,24695.0
2015-07-01 14:35:00,116.6,116.62,116.55,116.59,6368.0,98.6776,98.6945,98.6353,98.6691,6368.0
2015-07-01 14:40:00,116.57,116.57,116.52,116.52,2210.0,98.6522,98.6522,98.6099,98.6099,2210.0
2015-07-01 14:45:00,116.53,116.68,116.49,116.65,7303.0,98.6183,98.7453,98.5845,98.7199,7303.0
2015-07-01 14:50:00,116.64,116.8,116.63,116.75,12646.0,98.7114,98.8468,98.703,98.8045,12646.0
2015-07-01 14:55:00,116.72,116.78,116.66,116.72,5621.0,98.7791,98.8299,98.7284,98.7791,5621.0
2015-07-01 15:00:00,116.73,116.83,116.72,116.83,6130.0,98.7876,98.8722,98.7791,98.8722,6130.0
2015-07-01 15:05:00,116.83,116.89,116.77,116.78,7861.0,98.8722,98.923,98.8215,98.8299,7861.0
2015-07-01 15:10:00,116.78,116.84,116.76,116.84,3538.0,98.8299,98.8807,98.813,98.8807,3538.0
2015-07-01 15:15:00,116.84,116.85,116.8,116.84,5141.0,98.8807,98.8892,98.8468,98.8807,5141.0
2015-07-01 15:20:00,116.83,116.97,116.8,116.97,9000.0,98.8722,98.9907,98.8468,98.9907,9000.0
2015-07-01 15:25:00,116.94,116.95,116.85,116.95,8123.0,98.9653,98.9738,98.8892,98.9738,8123.0
2015-07-01 15:30:00,116.96,116.98,116.87,116.93,8818.0,98.9822,98.9992,98.9061,98.9569,8818.0
2015-07-01 15:35:00,116.91,116.98,116.9,116.97,11290.0,98.9399,98.9992,98.9315,98.9907,11290.0
2015-07-01 15:40:00,116.98,116.98,116.8,116.87,11025.0,98.9992,98.9992,98.8468,98.9061,11025.0
2015-07-01 15:45:00,116.9,116.99,116.87,116.98,16227.0,98.9315,99.0076,98.9061,98.9992,16227.0
2015-07-01 15:50:00,116.97,117.04,116.92,117.03,17267.0,98.9907,99.05,98.9484,99.0415,17267.0
2015-07-01 15:55:00,117.04,117.19,117.03,117.17,33043.0,99.05,99.1769,99.0415,99.16,33043.0
2015-07-02 09:30:00,117.56,117.98,117.15,117.15,7739.0,99.49,99.8455,99.143,99.143,7739.0
2015-07-02 09:35:00,117.31,117.43,116.88,116.98,8696.0,99.2784,99.38,98.9145,98.9992,8696.0
2015-07-02 09:40:00,116.9,116.93,116.74,116.91,22934.0,98.9315,98.9569,98.7961,98.9399,22934.0
2015-07-02 09:45:00,116.86,117.0,116.81,116.83,17701.0,98.8976,99.0161,98.8553,98.8722,17701.0
2015-07-02 09:50:00,116.75,116.85,116.66,116.67,21122.0,98.8045,98.8892,98.7284,98.7368,21122.0
2015-07-02 09:55:00,116.69,116.75,116.55,116.68,18460.0,98.7537,98.8045,98.6353,98.7453,18460.0
2015-07-02 10:00:00,116.71,116.72,116.57,116.66,9009.0,98.7707,98.7791,98.6522,98.7284,9009.0
2015-07-02 10:05:00,116.62,116.62,116.33,116.34,10210.0,98.6945,98.6945,98.4491,98.4575,10210.0
2015-07-02 10:10:00,116.36,116.4,116.26,116.26,40781.0,98.4745,98.5083,98.3898,98.3898,40781.0
2015-07-02 10:15:00,116.26,116.35,116.2,116.22,13120.0,98.3898,98.466,98.3391,98.356,13120.0
2015-07-02 10:20:00,116.24,116.28,116.21,116.21,5010.0,98.3729,98.4068,98.3475,98.3475,5010.0
2015-07-02 10:25:00,116.21,116.28,116.19,116.25,4708.0,98.3475,98.4068,98.3306,98.3814,4708.0
2015-07-02 10:30:00,116.32,116.32,116.22,116.29,7841.0,98.4406,98.4406,98.356,98.4152,7841.0
2015-07-02 10:35:00,116.25,116.25,116.06,116.14,9100.0,98.3814,98.3814,98.2206,98.2883,9100.0
2015-07-02 10:40:00,116.15,116.38,116.15,116.32,6743.0,98.2968,98.4914,98.2968,98.4406,6743.0
2015-07-02 10:45:00,116.31,116.41,116.27,116.41,8449.0,98.4322,98.5168,98.3983,98.5168,8449.0
2015-07-02 10:50:00,116.4,116.7,116.37,116.59,10754.0,98.5083,98.7622,98.4829,98.6691,10754.0
2015-07-02 10:55:00,116.61,116.69,116.6,116.64,810.0,98.686,98.7537,98.6776,98.7114,810.0
2015-07-02 11:00:00,116.64,116.67,116.56,116.66,28279.0,98.7114,98.7368,98.6437,98.7284,28279.0
2015-07-02 11:05:00,116.69,116.8,116.64,116.64,5109.0,98.7537,98.8468,98.7114,98.7114,5109.0
2015-07-02 11:10:00,116.52,116.53,116.38,116.47,3537.0,98.6099,98.6183,98.4914,98.5676,3537.0
2015-07-02 11:15:00,116.47,116.54,116.39,116.51,5789.0,98.5676,98.6268,98.4999,98.6014,5789.0
2015-07-02 11:20:00,116.5,116.5,116.35,116.36,1946.0,98.593,98.593,98.466,98.4745,1946.0
2015-07-02 11:25:00,116.32,116.41,116.29,116.33,6420.0,98.4406,98.5168,98.4152,98.4491,6420.0
2015-07-02 11:30:00,116.31,116.38,116.24,116.25,10169.0,98.4322,98.4914,98.3729,98.3814,10169.0
2015-07-02 11:35:00,116.29,116.45,116.23,116.38,3650.0,98.4152,98.5506,98.3645,98.4914,3650.0
2015-07-02 11:40:00,116.38,116.42,116.37,116.42,4600.0,98.4914,98.5253,98.4829,98.5253,4600.0
2015-07-02 11:45:00,116.37,116.47,116.37,116.4,2702.0,98.4829,98.5676,98.4829,98.5083,2702.0
2015-07-02 11:50:00,116.38,116.38,116.28,116.28,3040.0,98.4914,98.4914,98.4068,98.4068,3040.0
2015-07-02 11:55:00,116.3,116.3,116.21,116.3,2400.0,98.4237,98.4237,98.3475,98.4237,2400.0
2015-07-02 12:00:00,116.29,116.4,116.29,116.4,5094.0,98.4152,98.5083,98.4152,98.5083,5094.0
2015-07-02 12:05:00,116.43,116.43,116.31,116.4,7124.0,98.5337,98.5337,98.4322,98.5083,7124.0
2015-07-02 12:10:00,116.47,116.47,116.4,116.43,1618.0,98.5676,98.5676,98.5083,98.5337,1618.0
2015-07-02 12:15:00,116.43,116.43,116.26,116.27,1600.0,98.5337,98.5337,98.3898,98.3983,1600.0
2015-07-02 12:20:00,116.26,116.28,116.14,116.15,2500.0,98.3898,98.4068,98.2883,98.2968,2500.0
2015-07-02 12:25:00,116.15,116.28,116.14,116.2,2500.0,98.2968,98.4068,98.2883,98.3391,2500.0
2015-07-02 12:30:00,116.24,116.29,116.18,116.2,3100.0,98.3729,98.4152,98.3221,98.3391,3100.0
2015-07-02 12:35:00,116.18,116.19,116.1,116.13,11987.0,98.3221,98.3306,98.2544,98.2798,11987.0
2015-07-02 12:40:00,116.11,116.21,116.06,116.06,11350.0,98.2629,98.3475,98.2206,98.2206,11350.0
2015-07-02 12:45:00,116.08,116.1,116.04,116.09,2300.0,98.2375,98.2544,98.2037,98.246,2300.0
2015-07-02 12:50:00,116.06,116.06,115.93,115.98,4510.0,98.2206,98.2206,98.1106,98.1529,4510.0
2015-07-02 12:55:00,115.96,115.98,115.94,115.94,2100.0,98.136,98.1529,98.119,98.119,2100.0
2015-07-02 13:00:00,115.93,115.96,115.89,115.9,6046.0,98.1106,98.136,98.0767,98.0852,6046.0
2015-07-02 13:05:00,115.92,115.97,115.91,115.92,7721.0,98.1021,98.1444,98.0936,98.1021,7721.0
2015-07-02 13:10:00,115.96,115.97,115.91,115.91,3187.0,98.136,98.1444,98.0936,98.0936,3187.0
2015-07-02 13:15:00,115.92,115.97,115.91,115.93,4800.0,98.1021,98.1444,98.0936,98.1106,4800.0
2015-07-02 13:20:00,115.91,115.96,115.91,115.91,2530.0,98.0936,98.136,98.0936,98.0936,2530.0
2015-07-02 13:25:00,115.92,115.95,115.89,115.91,5750.0,98.1021,98.1275,98.0767,98.0936,5750.0
2015-07-02 13:30:00,115.91,116.0,115.88,115.98,5500.0,98.0936,98.1698,98.0683,98.1529,5500.0
2015-07-02 13:35:00,115.98,116.0,115.94,116.0,5468.0,98.1529,98.1698,98.119,98.1698,5468.0
2015-07-02 13:40:00,116.0,116.11,116.0,116.07,10700.0,98.1698,98.2629,98.1698,98.229,10700.0
2015-07-02 13:45:00,116.11,116.19,116.11,116.19,6300.0,98.2629,98.3306,98.2629,98.3306,6300.0
2015-07-02 13:50:00,116.22,116.26,116.1,116.22,13387.0,98.356,98.3898,98.2544,98.356,13387.0
2015-07-02 13:55:00,116.1,116.1,116.01,116.03,2469.0,98.2544,98.2544,98.1783,98.1952,2469.0
2015-07-02 14:00:00,115.98,116.0,115.96,116.0,1725.0,98.1529,98.1698,98.136,98.1698,1725.0
2015-07-02 14:05:00,115.98,115.99,115.87,115.93,5352.0,98.1529,98.1613,98.0598,98.1106,5352.0
2015-07-02 14:10:00,115.91,115.97,115.88,115.94,7042.0,98.0936,98.1444,98.0683,98.119,7042.0
2015-07-02 14:15:00,115.88,115.96,115.87,115.96,5715.0,98.0683,98.136,98.0598,98.136,5715.0
2015-07-02 14:20:00,115.95,116.14,115.95,116.14,6731.0,98.1275,98.2883,98.1275,98.2883,6731.0
2015-07-02 14:25:00,116.15,116.18,116.09,116.09,1934.0,98.2968,98.3221,98.246,98.246,1934.0
2015-07-02 14:30:00,116.09,116.16,116.08,116.15,2696.0,98.246,98.3052,98.2375,98.2968,2696.0
2015-07-02 14:35:00,116.16,116.18,116.13,116.13,2526.0,98.3052,98.3221,98.2798,98.2798,2526.0
2015-07-02 14:40:00,116.13,116.13,116.01,116.03,3672.0,98.2798,98.2798,98.1783,98.1952,3672.0
2015-07-02 14:45:00,116.04,116.12,116.03,116.1,12412.0,98.2037,98.2714,98.1952,98.2544,12412.0
2015-07-02 14:50:00,116.1,116.11,116.04,116.04,10463.0,98.2544,98.2629,98.2037,98.2037,10463.0
2015-07-02 14:55:00,116.03,116.21,116.02,116.18,14339.0,98.1952,98.3475,98.1867,98.3221,14339.0
2015-07-02 15:00:00,116.19,116.26,116.16,116.22,6780.0,98.3306,98.3898,98.3052,98.356,6780.0
2015-07-02 15:05:00,116.24,116.25,116.15,116.17,3600.0,98.3729,98.3814,98.2968,98.3137,3600.0
2015-07-02 15:10:00,116.17,116.26,116.17,116.22,4002.0,98.3137,98.3898,98.3137,98.356,4002.0
2015-07-02 15:15:00,116.22,116.22,116.14,116.17,4967.0,98.356,98.356,98.2883,98.3137,4967.0
2015-07-02 15:20:00,116.16,116.43,116.15,116.42,19251.0,98.3052,98.5337,98.2968,98.5253,19251.0
2015-07-02 15:25:00,116.43,116.47,116.38,116.4,6454.0,98.5337,98.5676,98.4914,98.5083,6454.0
2015-07-02 15:30:00,116.37,116.37,116.2,116.31,13819.0,98.4829,98.4829,98.3391,98.4322,13819.0
2015-07-02 15:35:00,116.32,116.34,116.24,116.29,9537.0,98.4406,98.4575,98.3729,98.4152,9537.0
2015-07-02 15:40:00,116.3,116.31,116.23,116.31,7003.0,98.4237,98.4322,98.3645,98.4322,7003.0
2015-07-02 15:45:00,116.31,116.48,116.31,116.46,19630.0,98.4322,98.576,98.4322,98.5591,19630.0
2015-07-02 15:50:00,116.44,116.5,116.3,116.32,17803.0,98.5422,98.593,98.4237,98.4406,17803.0
2015-07-02 15:55:00,116.32,116.51,116.28,116.28,67031.0,98.4406,98.6014,98.4068,98.4068,67031.0
2015-07-06 09:35:00,115.29,115.29,114.9,115.08,17469.0,97.5689,97.5689,97.2389,97.3912,17469.0
2015-07-06 09:40:00,115.1,115.24,115.02,115.19,3967.0,97.4081,97.5266,97.3404,97.4843,3967.0
2015-07-06 09:45:00,115.2,115.4,115.19,115.38,8500.0,97.4928,97.662,97.4843,97.6451,8500.0
2015-07-06 09:50:00,115.33,115.41,115.31,115.38,3000.0,97.6028,97.6705,97.5859,97.6451,3000.0
2015-07-06 09:55:00,115.39,115.56,115.32,115.56,6014.0,97.6536,97.7974,97.5943,97.7974,6014.0
2015-07-06 10:00:00,115.54,115.65,115.54,115.65,4131.0,97.7805,97.8736,97.7805,97.8736,4131.0
2015-07-06 10:05:00,115.6,115.7,115.56,115.66,7200.0,97.8313,97.9159,97.7974,97.8821,7200.0
2015-07-06 10:10:00,115.66,115.91,115.63,115.91,12859.0,97.8821,98.0936,97.8567,98.0936,12859.0
2015-07-06 10:15:00,115.9,115.95,115.83,115.95,8000.0,98.0852,98.1275,98.0259,98.1275,8000.0
2015-07-06 10:20:00,115.92,115.96,115.85,115.86,8930.0,98.1021,98.136,98.0429,98.0513,8930.0
2015-07-06 10:25:00,115.87,115.98,115.87,115.91,2994.0,98.0598,98.1529,98.0598,98.0936,2994.0
2015-07-06 10:30:00,115.92,116.14,115.92,116.14,3494.0,98.1021,98.2883,98.1021,98.2883,3494.0
2015-07-06 10:35:00,116.14,116.23,116.11,116.23,3533.0,98.2883,98.3645,98.2629,98.3645,3533.0
2015-07-06 10:40:00,116.24,116.38,116.15,116.38,5983.0,98.3729,98.4914,98.2968,98.4914,5983.0
2015-07-06 10:45:00,116.34,116.52,116.33,116.45,5653.0,98.4575,98.6099,98.4491,98.5506,5653.0
2015-07-06 10:50:00,116.47,116.47,116.33,116.33,4296.0,98.5676,98.5676,98.4491,98.4491,4296.0
2015-07-06 10:55:00,116.35,116.38,116.1,116.13,5383.0,98.466,98.4914,98.2544,98.2798,5383.0
2015-07-06 11:00:00,116.14,116.16,116.02,116.07,7442.0,98.2883,98.3052,98.1867,98.229,7442.0
2015-07-06 11:05:00,116.07,116.09,115.95,115.95,4600.0,98.229,98.246,98.1275,98.1275,4600.0
2015-07-06 11:10:00,115.94,115.95,115.76,115.77,8598.0,98.119,98.1275,97.9667,97.9752,8598.0
2015-07-06 11:15:00,115.77,115.78,115.65,115.69,2941.0,97.9752,97.9836,97.8736,97.9075,2941.0
2015-07-06 11:20:00,115.7,115.7,115.6,115.6,3000.0,97.9159,97.9159,97.8313,97.8313,3000.0
2015-07-06 11:25:00,115.6,115.61,115.54,115.58,2500.0,97.8313,97.8398,97.7805,97.8144,2500.0
2015-07-06 11:30:00,115.65,115.78,115.59,115.78,2796.0,97.8736,97.9836,97.8228,97.9836,2796.0
2015-07-06 11:35:00,115.81,115.83,115.73,115.82,4781.0,98.009,98.0259,97.9413,98.0175,4781.0
2015-07-06 11:40:00,115.83,115.95,115.8,115.95,2800.0,98.0259,98.1275,98.0005,98.1275,2800.0
2015-07-06 11:45:00,115.98,115.98,115.87,115.91,2467.0,98.1529,98.1529,98.0598,98.0936,2467.0
2015-07-06 11:50:00,115.94,115.96,115.87,115.9,3863.0,98.119,98.136,98.0598,98.0852,3863.0
2015-07-06 11:55:00,115.86,115.99,115.86,115.99,3268.0,98.0513,98.1613,98.0513,98.1613,3268.0
2015-07-06 12:00:00,116.01,116.01,115.88,115.91,15926.0,98.1783,98.1783,98.0683,98.0936,15926.0
2015-07-06 12:05:00,115.9,115.91,115.8,115.84,5379.0,98.0852,98.0936,98.0005,98.0344,5379.0
2015-07-06 12:10:00,115.87,115.93,115.86,115.93,2901.0,98.0598,98.1106,98.0513,98.1106,2901.0
2015-07-06 12:15:00,115.93,116.05,115.92,116.04,3513.0,98.1106,98.2121,98.1021,98.2037,3513.0
2015-07-06 12:20:00,116.08,116.08,116.03,116.03,1800.0,98.2375,98.2375,98.1952,98.1952,1800.0
2015-07-06 12:25:00,116.04,116.05,115.95,116.01,7798.0,98.2037,98.2121,98.1275,98.1783,7798.0
2015-07-06 12:30:00,116.02,116.04,115.89,115.92,6769.0,98.1867,98.2037,98.0767,98.1021,6769.0
2015-07-06 12:35:00,115.87,115.89,115.71,115.71,4800.0,98.0598,98.0767,97.9244,97.9244,4800.0
2015-07-06 12:40:00,115.74,115.79,115.71,115.76,2385.0,97.9498,97.9921,97.9244,97.9667,2385.0
2015-07-06 12:45:00,115.72,115.74,115.69,115.72,1650.0,97.9328,97.9498,97.9075,97.9328,1650.0
2015-07-06 12:50:00,115.73,115.74,115.65,115.71,1744.0,97.9413,97.9498,97.8736,97.9244,1744.0
2015-07-06 12:55:00,115.66,115.71,115.62,115.71,5588.0,97.8821,97.9244,97.8482,97.9244,5588.0
2015-07-06 13:00:00,115.71,115.74,115.69,115.71,3100.0,97.9244,97.9498,97.9075,97.9244,3100.0
2015-07-06 13:05:00,115.71,115.72,115.59,115.61,4400.0,97.9244,97.9328,97.8228,97.8398,4400.0
2015-07-06 13:10:00,115.62,115.62,115.57,115.58,1700.0,97.8482,97.8482,97.8059,97.8144,1700.0
2015-07-06 13:15:00,115.59,115.59,115.39,115.41,8771.0,97.8228,97.8228,97.6536,97.6705,8771.0
2015-07-06 13:20:00,115.43,115.45,115.37,115.44,4179.0,97.6874,97.7043,97.6366,97.6959,4179.0
2015-07-06 13:25:00,115.4,115.48,115.39,115.45,5765.0,97.662,97.7297,97.6536,97.7043,5765.0
2015-07-06 13:30:00,115.45,115.46,115.39,115.41,7489.0,97.7043,97.7128,97.6536,97.6705,7489.0
2015-07-06 13:35:00,115.44,115.47,115.41,115.46,5813.0,97.6959,97.7213,97.6705,97.7128,5813.0
2015-07-06 13:40:00,115.47,115.48,115.38,115.46,8666.0,97.7213,97.7297,97.6451,97.7128,8666.0
2015-07-06 13:45:00,115.47,115.47,115.35,115.38,12372.0,97.7213,97.7213,97.6197,97.6451,12372.0
2015-07-06 13:50:00,115.35,115.41,115.25,115.41,16905.0,97.6197,97.6705,97.5351,97.6705,16905.0
2015-07-06 13:55:00,115.4,115.46,115.26,115.36,3734.0,97.662,97.7128,97.5436,97.6282,3734.0
2015-07-06 14:00:00,115.29,115.33,115.14,115.18,6209.0,97.5689,97.6028,97.442,97.4758,6209.0
2015-07-06 14:05:00,115.22,115.26,115.15,115.18,2185.0,97.5097,97.5436,97.4505,97.4758,2185.0
2015-07-06 14:10:00,115.14,115.23,115.14,115.22,3066.0,97.442,97.5182,97.442,97.5097,3066.0
2015-07-06 14:15:00,115.2,115.22,115.07,115.07,4508.0,97.4928,97.5097,97.3828,97.3828,4508.0
2015-07-06 14:20:00,115.06,115.06,114.89,115.03,16592.0,97.3743,97.3743,97.2304,97.3489,16592.0
2015-07-06 14:25:00,115.02,115.04,114.82,114.87,5368.0,97.3404,97.3574,97.1712,97.2135,5368.0
2015-07-06 14:30:00,114.86,115.0,114.86,114.97,2433.0,97.205,97.3235,97.205,97.2981,2433.0
2015-07-06 14:35:00,115.0,115.0,114.9,114.91,2330.0,97.3235,97.3235,97.2389,97.2474,2330.0
2015-07-06 14:40:00,114.92,114.97,114.87,114.89,2848.0,97.2558,97.2981,97.2135,97.2304,2848.0
2015-07-06 14:45:00,114.91,115.08,114.91,115.03,2600.0,97.2474,97.3912,97.2474,97.3489,2600.0
2015-07-06 14:50:00,115.01,115.05,114.92,114.95,2500.0,97.332,97.3658,97.2558,97.2812,2500.0
2015-07-06 14:55:00,114.96,114.97,114.85,114.92,3600.0,97.2897,97.2981,97.1966,97.2558,3600.0
2015-07-06 15:00:00,114.94,115.0,114.91,114.91,3415.0,97.2727,97.3235,97.2474,97.2474,3415.0
2015-07-06 15:05:00,114.85,114.91,114.77,114.88,22080.0,97.1966,97.2474,97.1289,97.222,22080.0
2015-07-06 15:10:00,114.86,114.92,114.83,114.87,5966.0,97.205,97.2558,97.1796,97.2135,5966.0
2015-07-06 15:15:00,114.91,114.94,114.82,114.89,19840.0,97.2474,97.2727,97.1712,97.2304,19840.0
2015-07-06 15:20:00,114.86,115.01,114.86,115.01,6757.0,97.205,97.332,97.205,97.332,6757.0
2015-07-06 15:25:00,115.01,115.02,114.95,114.97,6726.0,97.332,97.3404,97.2812,97.2981,6726.0
2015-07-06 15:30:00,114.98,115.15,114.89,115.07,12750.0,97.3066,97.4505,97.2304,97.3828,12750.0
2015-07-06 15:35:00,115.05,115.19,115.05,115.12,22889.0,97.3658,97.4843,97.3658,97.4251,22889.0
2015-07-06 15:40:00,115.11,115.13,114.99,115.09,10995.0,97.4166,97.4335,97.3151,97.3997,10995.0
2015-07-06 15:45:00,115.09,115.21,115.07,115.19,11151.0,97.3997,97.5012,97.3828,97.4843,11151.0
2015-07-06 15:50:00,115.19,115.25,115.17,115.23,14584.0,97.4843,97.5351,97.4674,97.5182,14584.0
2015-07-06 15:55:00,115.24,115.29,115.18,115.29,35825.0,97.5266,97.5689,97.4758,97.5689,35825.0
2015-07-07 09:30:00,115.02,115.34,114.0,114.1,61198.0,97.3404,97.6113,96.4772,96.5619,61198.0
2015-07-07 09:35:00,114.1,114.15,113.63,113.69,37455.0,96.5619,96.6042,96.1641,96.2149,37455.0
2015-07-07 09:40:00,113.65,113.82,113.47,113.58,44212.0,96.181,96.3249,96.0287,96.1218,44212.0
2015-07-07 09:45:00,113.52,113.61,113.46,113.53,22315.0,96.071,96.1472,96.0202,96.0795,22315.0
2015-07-07 09:50:00,113.56,113.78,113.47,113.69,13404.0,96.1049,96.291,96.0287,96.2149,13404.0
2015-07-07 09:55:00,113.69,113.86,113.54,113.59,30831.0,96.2149,96.3587,96.0879,96.1302,30831.0
2015-07-07 10:00:00,113.58,113.61,113.5,113.52,10692.0,96.1218,96.1472,96.0541,96.071,10692.0
2015-07-07 10:05:00,113.51,113.71,113.47,113.64,18090.0,96.0625,96.2318,96.0287,96.1726,18090.0
2015-07-07 10:10:00,113.64,113.79,113.64,113.69,6573.0,96.1726,96.2995,96.1726,96.2149,6573.0
2015-07-07 10:15:00,113.61,113.72,113.53,113.64,12660.0,96.1472,96.2403,96.0795,96.1726,12660.0
2015-07-07 10:20:00,113.56,113.7,113.47,113.69,7152.0,96.1049,96.2233,96.0287,96.2149,7152.0
2015-07-07 10:25:00,113.65,113.73,113.59,113.7,25762.0,96.181,96.2487,96.1302,96.2233,25762.0
2015-07-07 10:30:00,113.7,113.71,113.61,113.67,16150.0,96.2233,96.2318,96.1472,96.1979,16150.0
2015-07-07 10:35:00,113.74,113.74,113.62,113.65,25683.0,96.2572,96.2572,96.1556,96.181,25683.0
2015-07-07 10:40:00,113.67,113.69,113.45,113.45,22273.0,96.1979,96.2149,96.0118,96.0118,22273.0
2015-07-07 10:45:00,113.44,113.86,113.37,113.84,23740.0,96.0033,96.3587,95.9441,96.3418,23740.0
2015-07-07 10:50:00,113.83,113.87,113.7,113.87,15403.0,96.3334,96.3672,96.2233,96.3672,15403.0
2015-07-07 10:55:00,113.89,113.89,113.77,113.81,17816.0,96.3841,96.3841,96.2826,96.3164,17816.0
2015-07-07 11:00:00,113.8,113.87,113.78,113.81,25709.0,96.308,96.3672,96.291,96.3164,25709.0
2015-07-07 11:05:00,113.8,113.83,113.48,113.52,19003.0,96.308,96.3334,96.0372,96.071,19003.0
2015-07-07 11:10:00,113.51,113.81,113.5,113.71,7717.0,96.0625,96.3164,96.0541,96.2318,7717.0
2015-07-07 11:15:00,113.71,113.94,113.69,113.82,25125.0,96.2318,96.4264,96.2149,96.3249,25125.0
2015-07-07 11:20:00,113.83,114.0,113.79,113.98,40582.0,96.3334,96.4772,96.2995,96.4603,40582.0
2015-07-07 11:25:00,113.95,113.96,113.73,113.74,21328.0,96.4349,96.4434,96.2487,96.2572,21328.0
2015-07-07 11:30:00,113.72,113.76,113.57,113.62,12800.0,96.2403,96.2741,96.1133,96.1556,12800.0
2015-07-07 11:35:00,113.59,113.84,113.54,113.75,9062.0,96.1302,96.3418,96.0879,96.2657,9062.0
2015-07-07 11:40:00,113.72,114.18,113.66,114.13,11694.0,96.2403,96.6296,96.1895,96.5872,11694.0
2015-07-07 11:45:00,114.18,114.18,113.92,114.03,28300.0,96.6296,96.6296,96.4095,96.5026,28300.0
2015-07-07 11:50:00,114.07,114.13,113.95,114.08,7506.0,96.5365,96.5872,96.4349,96.5449,7506.0
2015-07-07 11:55:00,114.08,114.61,114.08,114.43,21715.0,96.5449,96.9935,96.5449,96.8411,21715.0
2015-07-07 12:00:00,114.41,114.46,114.23,114.46,6573.0,96.8242,96.8665,96.6719,96.8665,6573.0
2015-07-07 12:05:00,114.46,114.48,114.35,114.44,4414.0,96.8665,96.8834,96.7734,96.8496,4414.0
2015-07-07 12:10:00,114.46,114.46,114.3,114.36,4811.0,96.8665,96.8665,96.7311,96.7819,4811.0
2015-07-07 12:15:00,114.36,114.48,114.36,114.4,7426.0,96.7819,96.8834,96.7819,96.8157,7426.0
2015-07-07 12:20:00,114.37,114.43,114.36,114.36,2600.0,96.7904,96.8411,96.7819,96.7819,2600.0
2015-07-07 12:25:00,114.39,114.46,114.36,114.36,3900.0,96.8073,96.8665,96.7819,96.7819,3900.0
2015-07-07 12:30:00,114.38,114.52,114.38,114.47,4350.0,96.7988,96.9173,96.7988,96.875,4350.0
2015-07-07 12:35:00,114.5,114.73,114.4,114.7,7792.0,96.9004,97.095,96.8157,97.0696,7792.0
2015-07-07 12:40:00,114.66,114.87,114.61,114.87,13798.0,97.0358,97.2135,96.9935,97.2135,13798.0
2015-07-07 12:45:00,114.87,114.9,114.79,114.79,6650.0,97.2135,97.2389,97.1458,97.1458,6650.0
2015-07-07 12:50:00,114.73,114.73,114.6,114.7,4950.0,97.095,97.095,96.985,97.0696,4950.0
2015-07-07 12:55:00,114.74,114.95,114.72,114.85,8991.0,97.1035,97.2812,97.0866,97.1966,8991.0
2015-07-07 13:00:00,114.85,114.85,114.59,114.61,4405.0,97.1966,97.1966,96.9765,96.9935,4405.0
2015-07-07 13:05:00,114.6,114.6,114.43,114.47,5402.0,96.985,96.985,96.8411,96.875,5402.0
2015-07-07 13:10:00,114.53,115.01,114.53,115.0,6754.0,96.9258,97.332,96.9258,97.3235,6754.0
2015-07-07 13:15:00,115.01,115.01,114.65,114.7,6960.0,97.332,97.332,97.0273,97.0696,6960.0
2015-07-07 13:20:00,114.72,114.76,114.63,114.64,6500.0,97.0866,97.1204,97.0104,97.0189,6500.0
2015-07-07 13:25:00,114.64,114.83,114.62,114.83,5650.0,97.0189,97.1796,97.0019,97.1796,5650.0
2015-07-07 13:30:00,114.82,114.82,114.68,114.74,7077.0,97.1712,97.1712,97.0527,97.1035,7077.0
2015-07-07 13:35:00,114.74,114.74,114.67,114.71,4600.0,97.1035,97.1035,97.0442,97.0781,4600.0
2015-07-07 13:40:00,114.73,114.97,114.69,114.97,7428.0,97.095,97.2981,97.0612,97.2981,7428.0
2015-07-07 13:45:00,114.98,114.99,114.81,114.82,4014.0,97.3066,97.3151,97.1627,97.1712,4014.0
2015-07-07 13:50:00,114.86,114.86,114.68,114.68,5900.0,97.205,97.205,97.0527,97.0527,5900.0
2015-07-07 13:55:00,114.66,114.7,114.6,114.7,4600.0,97.0358,97.0696,96.985,97.0696,4600.0
2015-07-07 14:00:00,114.72,114.72,114.66,114.66,2300.0,97.0866,97.0866,97.0358,97.0358,2300.0
2015-07-07 14:05:00,114.67,114.75,114.62,114.75,5433.0,97.0442,97.1119,97.0019,97.1119,5433.0
2015-07-07 14:10:00,114.77,114.85,114.7,114.7,5504.0,97.1289,97.1966,97.0696,97.0696,5504.0
2015-07-07 14:15:00,114.68,114.76,114.57,114.64,6305.0,97.0527,97.1204,96.9596,97.0189,6305.0
2015-07-07 14:20:00,114.61,114.66,114.52,114.63,2975.0,96.9935,97.0358,96.9173,97.0104,2975.0
2015-07-07 14:25:00,114.68,114.74,114.59,114.61,2425.0,97.0527,97.1035,96.9765,96.9935,2425.0
2015-07-07 14:30:00,114.6,114.71,114.57,114.67,5777.0,96.985,97.0781,96.9596,97.0442,5777.0
2015-07-07 14:35:00,114.64,114.85,114.64,114.82,6210.0,97.0189,97.1966,97.0189,97.1712,6210.0
2015-07-07 14:40:00,114.82,115.25,114.82,115.15,11302.0,97.1712,97.5351,97.1712,97.4505,11302.0
2015-07-07 14:45:00,115.13,115.25,115.08,115.13,5480.0,97.4335,97.5351,97.3912,97.4335,5480.0
2015-07-07 14:50:00,115.12,115.15,115.04,115.1,15586.0,97.4251,97.4505,97.3574,97.4081,15586.0
2015-07-07 14:55:00,115.1,115.37,115.06,115.3,17661.0,97.4081,97.6366,97.3743,97.5774,17661.0
2015-07-07 15:00:00,115.3,115.44,115.28,115.33,13221.0,97.5774,97.6959,97.5605,97.6028,13221.0
2015-07-07 15:05:00,115.33,115.4,115.22,115.4,19339.0,97.6028,97.662,97.5097,97.662,19339.0
2015-07-07 15:10:00,115.4,115.44,115.35,115.44,12410.0,97.662,97.6959,97.6197,97.6959,12410.0
2015-07-07 15:15:00,115.43,115.61,115.39,115.59,16175.0,97.6874,97.8398,97.6536,97.8228,16175.0
2015-07-07 15:20:00,115.56,115.77,115.52,115.77,11939.0,97.7974,97.9752,97.7636,97.9752,11939.0
2015-07-07 15:25:00,115.78,115.89,115.73,115.81,24641.0,97.9836,98.0767,97.9413,98.009,24641.0
2015-07-07 15:30:00,115.81,115.95,115.81,115.94,23133.0,98.009,98.1275,98.009,98.119,23133.0
2015-07-07 15:35:00,115.94,115.99,115.9,115.94,29082.0,98.119,98.1613,98.0852,98.119,29082.0
2015-07-07 15:40:00,115.95,115.95,115.74,115.83,29436.0,98.1275,98.1275,97.9498,98.0259,29436.0
2015-07-07 15:45:00,115.84,115.84,115.51,115.56,36390.0,98.0344,98.0344,97.7551,97.7974,36390.0
2015-07-07 15:50:00,115.56,115.78,115.56,115.64,42282.0,97.7974,97.9836,97.7974,97.8651,42282.0
2015-07-07 15:55:00,115.65,115.69,115.55,115.65,78770.0,97.8736,97.9075,97.789,97.8736,78770.0
2015-07-08 09:35:00,114.88,115.2,114.45,114.48,20492.0,97.222,97.4928,96.8581,96.8834,20492.0
2015-07-08 09:40:00,114.49,114.49,114.04,114.16,11886.0,96.8919,96.8919,96.5111,96.6126,11886.0
2015-07-08 09:45:00,114.26,114.26,113.76,113.77,14259.0,96.6973,96.6973,96.2741,96.2826,14259.0
2015-07-08 09:50:00,113.72,113.79,113.48,113.65,30775.0,96.2403,96.2995,96.0372,96.181,30775.0
2015-07-08 09:55:00,113.68,113.8,113.58,113.63,12477.0,96.2064,96.308,96.1218,96.1641,12477.0
2015-07-08 10:00:00,113.55,113.62,113.45,113.5,30814.0,96.0964,96.1556,96.0118,96.0541,30814.0
2015-07-08 10:05:00,113.48,113.68,113.36,113.64,73651.0,96.0372,96.2064,95.9356,96.1726,73651.0
2015-07-08 10:10:00,113.63,113.8,113.55,113.63,45853.0,96.1641,96.308,96.0964,96.1641,45853.0
2015-07-08 10:15:00,113.64,113.82,113.62,113.8,19210.0,96.1726,96.3249,96.1556,96.308,19210.0
2015-07-08 10:20:00,113.76,113.83,113.71,113.79,19096.0,96.2741,96.3334,96.2318,96.2995,19096.0
2015-07-08 10:25:00,113.75,113.83,113.72,113.82,27127.0,96.2657,96.3334,96.2403,96.3249,27127.0
2015-07-08 10:30:00,113.81,113.81,113.5,113.53,65650.0,96.3164,96.3164,96.0541,96.0795,65650.0
2015-07-08 10:35:00,113.56,113.66,113.51,113.57,23405.0,96.1049,96.1895,96.0625,96.1133,23405.0
2015-07-08 10:40:00,113.57,113.66,113.49,113.62,28498.0,96.1133,96.1895,96.0456,96.1556,28498.0
2015-07-08 10:45:00,113.6,113.64,113.51,113.57,13076.0,96.1387,96.1726,96.0625,96.1133,13076.0
2015-07-08 10:50:00,113.57,113.74,113.52,113.55,17894.0,96.1133,96.2572,96.071,96.0964,17894.0
2015-07-08 10:55:00,113.52,113.74,113.47,113.7,10856.0,96.071,96.2572,96.0287,96.2233,10856.0
2015-07-08 11:00:00,113.7,113.74,113.39,113.41,31694.0,96.2233,96.2572,95.961,95.9779,31694.0
2015-07-08 11:05:00,113.44,113.51,113.29,113.29,11480.0,96.0033,96.0625,95.8764,95.8764,11480.0
2015-07-08 11:10:00,113.26,113.3,113.2,113.2,10232.0,95.851,95.8848,95.8002,95.8002,10232.0
2015-07-08 11:15:00,113.22,113.23,113.08,113.2,8775.0,95.8171,95.8256,95.6986,95.8002,8775.0
2015-07-08 11:20:00,113.21,113.23,113.01,113.07,5104.0,95.8087,95.8256,95.6394,95.6902,5104.0
2015-07-08 11:25:00,113.01,113.08,112.9,113.05,14208.0,95.6394,95.6986,95.5463,95.6732,14208.0
2015-07-08 11:30:00,113.07,113.22,113.07,113.19,5452.0,95.6902,95.8171,95.6902,95.7917,5452.0
2015-07-08 11:35:00,113.17,113.22,113.08,113.14,8000.0,95.7748,95.8171,95.6986,95.7494,8000.0
2015-07-08 11:40:00,113.11,113.11,112.87,113.03,12169.0,95.724,95.724,95.5209,95.6563,12169.0
2015-07-08 11:45:00,113.07,113.18,112.89,112.92,4929.0,95.6902,95.7833,95.5378,95.5632,4929.0
2015-07-08 11:50:00,112.92,112.92,112.74,112.74,4790.0,95.5632,95.5632,95.4109,95.4109,4790.0
2015-07-08 11:55:00,112.78,112.78,112.61,112.65,11300.0,95.4447,95.4447,95.3009,95.3347,11300.0
2015-07-08 12:00:00,112.62,112.69,112.56,112.59,12463.0,95.3093,95.3686,95.2586,95.284,12463.0
2015-07-08 12:05:00,112.6,112.61,112.52,112.52,5400.0,95.2924,95.3009,95.2247,95.2247,5400.0
2015-07-08 12:10:00,112.52,112.55,112.43,112.45,9841.0,95.2247,95.2501,95.1485,95.1655,9841.0
2015-07-08 12:15:00,112.46,112.53,112.44,112.53,3700.0,95.1739,95.2332,95.157,95.2332,3700.0
2015-07-08 12:20:00,112.54,112.65,112.53,112.64,33699.0,95.2416,95.3347,95.2332,95.3263,33699.0
2015-07-08 12:25:00,112.62,112.65,112.5,112.51,4900.0,95.3093,95.3347,95.2078,95.2163,4900.0
2015-07-08 12:30:00,112.5,112.62,112.5,112.53,6888.0,95.2078,95.3093,95.2078,95.2332,6888.0
2015-07-08 12:35:00,112.53,112.59,112.5,112.59,6695.0,95.2332,95.284,95.2078,95.284,6695.0
2015-07-08 12:40:00,112.59,112.72,112.57,112.72,7100.0,95.284,95.394,95.267,95.394,7100.0
2015-07-08 12:45:00,112.72,112.72,112.66,112.67,4809.0,95.394,95.394,95.3432,95.3517,4809.0
2015-07-08 12:50:00,112.69,112.73,112.62,112.62,6387.0,95.3686,95.4024,95.3093,95.3093,6387.0
2015-07-08 12:55:00,112.61,112.78,112.59,112.78,10400.0,95.3009,95.4447,95.284,95.4447,10400.0
2015-07-08 13:00:00,112.79,112.84,112.77,112.78,9950.0,95.4532,95.4955,95.4363,95.4447,9950.0
2015-07-08 13:05:00,112.8,112.87,112.72,112.77,9140.0,95.4617,95.5209,95.394,95.4363,9140.0
2015-07-08 13:10:00,112.82,112.98,112.81,112.92,12390.0,95.4786,95.614,95.4701,95.5632,12390.0
2015-07-08 13:15:00,112.97,113.06,112.91,113.05,11670.0,95.6055,95.6817,95.5548,95.6732,11670.0
2015-07-08 13:20:00,113.05,113.08,113.01,113.07,7667.0,95.6732,95.6986,95.6394,95.6902,7667.0
2015-07-08 13:25:00,113.02,113.06,113.0,113.06,5900.0,95.6479,95.6817,95.6309,95.6817,5900.0
2015-07-08 13:30:00,113.06,113.06,112.95,112.95,5909.0,95.6817,95.6817,95.5886,95.5886,5909.0
2015-07-08 13:35:00,112.96,113.03,112.96,113.0,3934.0,95.5971,95.6563,95.5971,95.6309,3934.0
2015-07-08 13:40:00,113.0,113.0,112.87,112.87,7400.0,95.6309,95.6309,95.5209,95.5209,7400.0
2015-07-08 13:45:00,112.88,112.9,112.79,112.83,4500.0,95.5294,95.5463,95.4532,95.4871,4500.0
2015-07-08 13:50:00,112.86,112.9,112.83,112.88,6107.0,95.5125,95.5463,95.4871,95.5294,6107.0
2015-07-08 13:55:00,112.87,112.96,112.81,112.81,6891.0,95.5209,95.5971,95.4701,95.4701,6891.0
2015-07-08 14:00:00,112.81,112.84,112.67,112.68,8811.0,95.4701,95.4955,95.3517,95.3601,8811.0
2015-07-08 14:05:00,112.69,112.78,112.5,112.55,9477.0,95.3686,95.4447,95.2078,95.2501,9477.0
2015-07-08 14:10:00,112.51,112.71,112.51,112.71,4140.0,95.2163,95.3855,95.2163,95.3855,4140.0
2015-07-08 14:15:00,112.73,112.79,112.47,112.57,10366.0,95.4024,95.4532,95.1824,95.267,10366.0
2015-07-08 14:20:00,112.57,112.61,112.48,112.51,6550.0,95.267,95.3009,95.1909,95.2163,6550.0
2015-07-08 14:25:00,112.59,112.62,112.49,112.58,7989.0,95.284,95.3093,95.1993,95.2755,7989.0
2015-07-08 14:30:00,112.58,112.62,112.5,112.58,12128.0,95.2755,95.3093,95.2078,95.2755,12128.0
2015-07-08 14:35:00,112.51,112.62,112.51,112.57,5500.0,95.2163,95.3093,95.2163,95.267,5500.0
2015-07-08 14:40:00,112.53,112.61,112.46,112.47,17141.0,95.2332,95.3009,95.1739,95.1824,17141.0
2015-07-08 14:45:00,112.53,112.57,112.3,112.3,18077.0,95.2332,95.267,95.0385,95.0385,18077.0
2015-07-08 14:50:00,112.28,112.32,112.21,112.29,7000.0,95.0216,95.0555,94.9624,95.0301,7000.0
2015-07-08 14:55:00,112.37,112.61,112.34,112.56,21434.0,95.0978,95.3009,95.0724,95.2586,21434.0
2015-07-08 15:00:00,112.53,112.68,112.52,112.52,16464.0,95.2332,95.3601,95.2247,95.2247,16464.0
2015-07-08 15:05:00,112.53,112.68,112.49,112.61,11387.0,95.2332,95.3601,95.1993,95.3009,11387.0
2015-07-08 15:10:00,112.65,112.89,112.61,112.89,52144.0,95.3347,95.5378,95.3009,95.5378,52144.0
2015-07-08 15:15:00,112.88,112.9,112.82,112.85,29646.0,95.5294,95.5463,95.4786,95.504,29646.0
2015-07-08 15:20:00,112.86,112.89,112.77,112.86,64920.0,95.5125,95.5378,95.4363,95.5125,64920.0
2015-07-08 15:25:00,112.85,112.86,112.69,112.7,61556.0,95.504,95.5125,95.3686,95.377,61556.0
2015-07-08 15:30:00,112.7,112.96,112.69,112.78,24099.0,95.377,95.5971,95.3686,95.4447,24099.0
2015-07-08 15:35:00,112.78,112.86,112.68,112.8,19905.0,95.4447,95.5125,95.3601,95.4617,19905.0
2015-07-08 15:40:00,112.76,112.95,112.75,112.93,20600.0,95.4278,95.5886,95.4194,95.5717,20600.0
2015-07-08 15:45:00,112.93,112.98,112.63,112.79,34561.0,95.5717,95.614,95.3178,95.4532,34561.0
2015-07-08 15:50:00,112.79,112.91,112.73,112.9,20199.0,95.4532,95.5548,95.4024,95.5463,20199.0
2015-07-08 15:55:00,112.89,112.92,112.67,112.7,57073.0,95.5378,95.5632,95.3517,95.377,57073.0
2015-07-09 09:30:00,114.51,114.51,114.51,114.51,200.0,96.9088,96.9088,96.9088,96.9088,200.0
2015-07-09 09:35:00,114.08,114.39,113.96,114.09,20277.0,96.5449,96.8073,96.4434,96.5534,20277.0
2015-07-09 09:40:00,114.19,114.19,113.78,113.78,25545.0,96.638,96.638,96.291,96.291,25545.0
2015-07-09 09:45:00,113.93,114.06,113.82,114.06,21080.0,96.418,96.528,96.3249,96.528,21080.0
2015-07-09 09:50:00,114.13,114.16,113.81,113.88,15814.0,96.5872,96.6126,96.3164,96.3757,15814.0
2015-07-09 09:55:00,113.82,113.85,113.64,113.77,6600.0,96.3249,96.3503,96.1726,96.2826,6600.0
2015-07-09 10:00:00,113.8,113.88,113.62,113.66,49900.0,96.308,96.3757,96.1556,96.1895,49900.0
2015-07-09 10:05:00,113.7,113.76,113.36,113.41,86626.0,96.2233,96.2741,95.9356,95.9779,86626.0
2015-07-09 10:10:00,113.44,113.44,113.32,113.44,15266.0,96.0033,96.0033,95.9017,96.0033,15266.0
2015-07-09 10:15:00,113.45,113.48,113.34,113.35,14793.0,96.0118,96.0372,95.9187,95.9271,14793.0
2015-07-09 10:20:00,113.34,113.37,113.2,113.21,5635.0,95.9187,95.9441,95.8002,95.8087,5635.0
2015-07-09 10:25:00,113.2,113.22,113.03,113.04,16005.0,95.8002,95.8171,95.6563,95.6648,16005.0
2015-07-09 10:30:00,113.02,113.14,112.98,113.04,19318.0,95.6479,95.7494,95.614,95.6648,19318.0
2015-07-09 10:35:00,113.03,113.09,112.96,113.04,70894.0,95.6563,95.7071,95.5971,95.6648,70894.0
2015-07-09 10:40:00,113.03,113.07,112.95,112.99,14877.0,95.6563,95.6902,95.5886,95.6225,14877.0
2015-07-09 10:45:00,113.0,113.14,112.95,113.12,26124.0,95.6309,95.7494,95.5886,95.7325,26124.0
2015-07-09 10:50:00,113.12,113.29,113.12,113.29,5096.0,95.7325,95.8764,95.7325,95.8764,5096.0
2015-07-09 10:55:00,113.3,113.39,113.26,113.36,10396.0,95.8848,95.961,95.851,95.9356,10396.0
2015-07-09 11:00:00,113.44,113.51,113.44,113.45,9439.0,96.0033,96.0625,96.0033,96.0118,9439.0
2015-07-09 11:05:00,113.48,113.68,113.48,113.64,4900.0,96.0372,96.2064,96.0372,96.1726,4900.0
2015-07-09 11:10:00,113.71,113.77,113.67,113.69,6388.0,96.2318,96.2826,96.1979,96.2149,6388.0
2015-07-09 11:15:00,113.71,113.73,113.58,113.65,6100.0,96.2318,96.2487,96.1218,96.181,6100.0
2015-07-09 11:20:00,113.67,113.71,113.54,113.68,14729.0,96.1979,96.2318,96.0879,96.2064,14729.0
2015-07-09 11:25:00,113.68,113.69,113.58,113.58,5224.0,96.2064,96.2149,96.1218,96.1218,5224.0
2015-07-09 11:30:00,113.57,113.68,113.56,113.58,6050.0,96.1133,96.2064,96.1049,96.1218,6050.0
2015-07-09 11:35:00,113.58,113.62,113.51,113.57,7186.0,96.1218,96.1556,96.0625,96.1133,7186.0
2015-07-09 11:40:00,113.53,113.58,113.51,113.55,3000.0,96.0795,96.1218,96.0625,96.0964,3000.0
2015-07-09 11:45:00,113.54,113.62,113.51,113.55,5758.0,96.0879,96.1556,96.0625,96.0964,5758.0
2015-07-09 11:50:00,113.58,113.69,113.54,113.65,3501.0,96.1218,96.2149,96.0879,96.181,3501.0
2015-07-09 11:55:00,113.68,113.68,113.47,113.5,7400.0,96.2064,96.2064,96.0287,96.0541,7400.0
2015-07-09 12:00:00,113.49,113.59,113.49,113.56,8715.0,96.0456,96.1302,96.0456,96.1049,8715.0
2015-07-09 12:05:00,113.56,113.56,113.37,113.43,4223.0,96.1049,96.1049,95.9441,95.9948,4223.0
2015-07-09 12:10:00,113.36,113.39,113.32,113.32,2188.0,95.9356,95.961,95.9017,95.9017,2188.0
2015-07-09 12:15:00,113.33,113.5,113.31,113.5,3700.0,95.9102,96.0541,95.8933,96.0541,3700.0
2015-07-09 12:20:00,113.48,113.5,113.39,113.41,2200.0,96.0372,96.0541,95.961,95.9779,2200.0
2015-07-09 12:25:00,113.44,113.45,113.36,113.38,1718.0,96.0033,96.0118,95.9356,95.9525,1718.0
2015-07-09 12:30:00,113.34,113.37,113.32,113.37,3111.0,95.9187,95.9441,95.9017,95.9441,3111.0
2015-07-09 12:35:00,113.35,113.37,113.26,113.26,1600.0,95.9271,95.9441,95.851,95.851,1600.0
2015-07-09 12:40:00,113.23,113.3,113.18,113.28,5177.0,95.8256,95.8848,95.7833,95.8679,5177.0
2015-07-09 12:45:00,113.29,113.44,113.28,113.29,5034.0,95.8764,96.0033,95.8679,95.8764,5034.0
2015-07-09 12:50:00,113.3,113.41,113.3,113.41,1744.0,95.8848,95.9779,95.8848,95.9779,1744.0
2015-07-09 12:55:00,113.36,113.43,113.35,113.43,2844.0,95.9356,95.9948,95.9271,95.9948,2844.0
2015-07-09 13:00:00,113.38,113.39,113.33,113.36,2817.0,95.9525,95.961,95.9102,95.9356,2817.0
2015-07-09 13:05:00,113.4,113.4,113.24,113.29,4723.0,95.9695,95.9695,95.834,95.8764,4723.0
2015-07-09 13:10:00,113.3,113.35,113.3,113.33,2599.0,95.8848,95.9271,95.8848,95.9102,2599.0
2015-07-09 13:15:00,113.33,113.34,113.28,113.29,4800.0,95.9102,95.9187,95.8679,95.8764,4800.0
2015-07-09 13:20:00,113.3,113.34,113.26,113.34,10499.0,95.8848,95.9187,95.851,95.9187,10499.0
2015-07-09 13:25:00,113.31,113.46,113.31,113.35,9138.0,95.8933,96.0202,95.8933,95.9271,9138.0
2015-07-09 13:30:00,113.33,113.49,113.33,113.48,3354.0,95.9102,96.0456,95.9102,96.0372,3354.0
2015-07-09 13:35:00,113.47,113.59,113.43,113.56,7288.0,96.0287,96.1302,95.9948,96.1049,7288.0
2015-07-09 13:40:00,113.57,113.57,113.48,113.49,3029.0,96.1133,96.1133,96.0372,96.0456,3029.0
2015-07-09 13:45:00,113.53,113.62,113.53,113.6,11139.0,96.0795,96.1556,96.0795,96.1387,11139.0
2015-07-09 13:50:00,113.57,113.6,113.48,113.48,2467.0,96.1133,96.1387,96.0372,96.0372,2467.0
2015-07-09 13:55:00,113.52,113.63,113.5,113.63,2300.0,96.071,96.1641,96.0541,96.1641,2300.0
2015-07-09 14:00:00,113.61,113.63,113.5,113.57,11590.0,96.1472,96.1641,96.0541,96.1133,11590.0
2015-07-09 14:05:00,113.52,113.55,113.4,113.43,3000.0,96.071,96.0964,95.9695,95.9948,3000.0
2015-07-09 14:10:00,113.42,113.42,113.3,113.31,5600.0,95.9864,95.9864,95.8848,95.8933,5600.0
2015-07-09 14:15:00,113.26,113.33,113.23,113.23,1900.0,95.851,95.9102,95.8256,95.8256,1900.0
2015-07-09 14:20:00,113.22,113.25,113.15,113.22,3600.0,95.8171,95.8425,95.7579,95.8171,3600.0
2015-07-09 14:25:00,113.19,113.23,113.11,113.23,5200.0,95.7917,95.8256,95.724,95.8256,5200.0
2015-07-09 14:30:00,113.24,113.24,113.1,113.24,4400.0,95.834,95.834,95.7156,95.834,4400.0
2015-07-09 14:35:00,113.2,113.34,113.19,113.3,3500.0,95.8002,95.9187,95.7917,95.8848,3500.0
2015-07-09 14:40:00,113.3,113.3,113.22,113.3,4860.0,95.8848,95.8848,95.8171,95.8848,4860.0
2015-07-09 14:45:00,113.27,113.31,113.17,113.25,5037.0,95.8594,95.8933,95.7748,95.8425,5037.0
2015-07-09 14:50:00,113.27,113.48,113.24,113.39,5957.0,95.8594,96.0372,95.834,95.961,5957.0
2015-07-09 14:55:00,113.41,113.5,113.38,113.46,5107.0,95.9779,96.0541,95.9525,96.0202,5107.0
2015-07-09 15:00:00,113.49,113.54,113.45,113.54,4000.0,96.0456,96.0879,96.0118,96.0879,4000.0
2015-07-09 15:05:00,113.55,113.63,113.53,113.63,4756.0,96.0964,96.1641,96.0795,96.1641,4756.0
2015-07-09 15:10:00,113.65,113.69,113.54,113.58,10870.0,96.181,96.2149,96.0879,96.1218,10870.0
2015-07-09 15:15:00,113.56,113.63,113.53,113.59,8450.0,96.1049,96.1641,96.0795,96.1302,8450.0
2015-07-09 15:20:00,113.59,113.6,113.55,113.56,8337.0,96.1302,96.1387,96.0964,96.1049,8337.0
2015-07-09 15:25:00,113.56,113.58,113.44,113.46,7177.0,96.1049,96.1218,96.0033,96.0202,7177.0
2015-07-09 15:30:00,113.45,113.46,113.28,113.28,9528.0,96.0118,96.0202,95.8679,95.8679,9528.0
2015-07-09 15:35:00,113.28,113.33,113.19,113.29,19461.0,95.8679,95.9102,95.7917,95.8764,19461.0
2015-07-09 15:40:00,113.27,113.4,113.21,113.33,10585.0,95.8594,95.9695,95.8087,95.9102,10585.0
2015-07-09 15:45:00,113.33,113.45,113.33,113.45,19974.0,95.9102,96.0118,95.9102,96.0118,19974.0
2015-07-09 15:50:00,113.44,113.44,113.24,113.26,25129.0,96.0033,96.0033,95.834,95.851,25129.0
2015-07-09 15:55:00,113.25,113.26,113.01,113.01,79261.0,95.8425,95.851,95.6394,95.6394,79261.0
2015-07-10 09:30:00,113.76,114.0,113.24,113.6,49162.0,96.2741,96.4772,95.834,96.1387,49162.0
2015-07-10 09:35:00,113.56,113.77,113.13,113.18,70297.0,96.1049,96.2826,95.741,95.7833,70297.0
2015-07-10 09:40:00,113.18,113.18,112.26,112.47,49625.0,95.7833,95.7833,95.0047,95.1824,49625.0
2015-07-10 09:45:00,112.6,112.78,112.47,112.47,9410.0,95.2924,95.4447,95.1824,95.1824,9410.0
2015-07-10 09:50:00,112.59,112.78,112.22,112.3,24416.0,95.284,95.4447,94.9708,95.0385,24416.0
2015-07-10 09:55:00,112.3,112.43,112.15,112.16,11900.0,95.0385,95.1485,94.9116,94.92,11900.0
2015-07-10 10:00:00,112.23,112.57,112.22,112.56,41091.0,94.9793,95.267,94.9708,95.2586,41091.0
2015-07-10 10:05:00,112.5,112.64,112.4,112.55,16793.0,95.2078,95.3263,95.1232,95.2501,16793.0
2015-07-10 10:10:00,112.51,112.83,112.5,112.83,18433.0,95.2163,95.4871,95.2078,95.4871,18433.0
2015-07-10 10:15:00,112.85,112.97,112.61,112.73,14678.0,95.504,95.6055,95.3009,95.4024,14678.0
2015-07-10 10:20:00,112.74,112.74,112.56,112.67,5586.0,95.4109,95.4109,95.2586,95.3517,5586.0
2015-07-10 10:25:00,112.67,112.88,112.66,112.83,16833.0,95.3517,95.5294,95.3432,95.4871,16833.0
2015-07-10 10:30:00,112.81,112.99,112.73,112.96,11490.0,95.4701,95.6225,95.4024,95.5971,11490.0
2015-07-10 10:35:00,112.98,113.02,112.84,112.87,12811.0,95.614,95.6479,95.4955,95.5209,12811.0
2015-07-10 10:40:00,112.87,112.9,112.7,112.71,11572.0,95.5209,95.5463,95.377,95.3855,11572.0
2015-07-10 10:45:00,112.72,112.91,112.69,112.84,12912.0,95.394,95.5548,95.3686,95.4955,12912.0
2015-07-10 10:50:00,112.84,113.04,112.84,112.99,12853.0,95.4955,95.6648,95.4955,95.6225,12853.0
2015-07-10 10:55:00,112.98,113.19,112.98,113.03,6821.0,95.614,95.7917,95.614,95.6563,6821.0
2015-07-10 11:00:00,113.01,113.23,113.01,113.12,8600.0,95.6394,95.8256,95.6394,95.7325,8600.0
2015-07-10 11:05:00,113.12,113.27,113.12,113.21,6300.0,95.7325,95.8594,95.7325,95.8087,6300.0
2015-07-10 11:10:00,113.16,113.24,113.07,113.21,7845.0,95.7663,95.834,95.6902,95.8087,7845.0
2015-07-10 11:15:00,113.18,113.2,113.11,113.15,4800.0,95.7833,95.8002,95.724,95.7579,4800.0
2015-07-10 11:20:00,113.18,113.38,113.17,113.32,7999.0,95.7833,95.9525,95.7748,95.9017,7999.0
2015-07-10 11:25:00,113.31,113.33,113.27,113.3,8224.0,95.8933,95.9102,95.8594,95.8848,8224.0
2015-07-10 11:30:00,113.31,113.37,113.18,113.25,6120.0,95.8933,95.9441,95.7833,95.8425,6120.0
2015-07-10 11:35:00,113.21,113.29,113.15,113.25,5821.0,95.8087,95.8764,95.7579,95.8425,5821.0
2015-07-10 11:40:00,113.24,113.36,113.17,113.36,4681.0,95.834,95.9356,95.7748,95.9356,4681.0
2015-07-10 11:45:00,113.36,113.57,113.35,113.53,6700.0,95.9356,96.1133,95.9271,96.0795,6700.0
2015-07-10 11:50:00,113.53,113.65,113.49,113.62,19600.0,96.0795,96.181,96.0456,96.1556,19600.0
2015-07-10 11:55:00,113.56,113.56,113.4,113.54,5000.0,96.1049,96.1049,95.9695,96.0879,5000.0
2015-07-10 12:00:00,113.58,113.63,113.54,113.57,6176.0,96.1218,96.1641,96.0879,96.1133,6176.0
2015-07-10 12:05:00,113.56,113.59,113.52,113.57,4254.0,96.1049,96.1302,96.071,96.1133,4254.0
2015-07-10 12:10:00,113.59,113.59,113.5,113.53,6174.0,96.1302,96.1302,96.0541,96.0795,6174.0
2015-07-10 12:15:00,113.53,113.58,113.49,113.49,3500.0,96.0795,96.1218,96.0456,96.0456,3500.0
2015-07-10 12:20:00,113.5,113.54,113.44,113.46,4900.0,96.0541,96.0879,96.0033,96.0202,4900.0
2015-07-10 12:25:00,113.45,113.46,113.33,113.34,5166.0,96.0118,96.0202,95.9102,95.9187,5166.0
2015-07-10 12:30:00,113.33,113.36,113.21,113.23,5718.0,95.9102,95.9356,95.8087,95.8256,5718.0
2015-07-10 12:35:00,113.22,113.41,113.2,113.35,4746.0,95.8171,95.9779,95.8002,95.9271,4746.0
2015-07-10 12:40:00,113.37,113.38,113.25,113.37,8900.0,95.9441,95.9525,95.8425,95.9441,8900.0
2015-07-10 12:45:00,113.38,113.5,113.38,113.48,3340.0,95.9525,96.0541,95.9525,96.0372,3340.0
2015-07-10 12:50:00,113.48,113.52,113.42,113.44,14810.0,96.0372,96.071,95.9864,96.0033,14810.0
2015-07-10 12:55:00,113.49,113.49,113.43,113.44,3200.0,96.0456,96.0456,95.9948,96.0033,3200.0
2015-07-10 13:00:00,113.45,113.49,113.38,113.42,2863.0,96.0118,96.0456,95.9525,95.9864,2863.0
2015-07-10 13:05:00,113.41,113.51,113.4,113.4,32691.0,95.9779,96.0625,95.9695,95.9695,32691.0
2015-07-10 13:10:00,113.39,113.42,113.3,113.4,4956.0,95.961,95.9864,95.8848,95.9695,4956.0
2015-07-10 13:15:00,113.43,113.43,113.32,113.4,9646.0,95.9948,95.9948,95.9017,95.9695,9646.0
2015-07-10 13:20:00,113.41,113.47,113.33,113.47,11836.0,95.9779,96.0287,95.9102,96.0287,11836.0
2015-07-10 13:25:00,113.44,113.5,113.41,113.43,7400.0,96.0033,96.0541,95.9779,95.9948,7400.0
2015-07-10 13:30:00,113.43,113.51,113.42,113.42,5643.0,95.9948,96.0625,95.9864,95.9864,5643.0
2015-07-10 13:35:00,113.43,113.46,113.42,113.46,2992.0,95.9948,96.0202,95.9864,96.0202,2992.0
2015-07-10 13:40:00,113.46,113.47,113.38,113.43,8972.0,96.0202,96.0287,95.9525,95.9948,8972.0
2015-07-10 13:45:00,113.42,113.42,113.3,113.31,8352.0,95.9864,95.9864,95.8848,95.8933,8352.0
2015-07-10 13:50:00,113.32,113.34,113.2,113.2,9420.0,95.9017,95.9187,95.8002,95.8002,9420.0
2015-07-10 13:55:00,113.21,113.31,113.21,113.31,9341.0,95.8087,95.8933,95.8087,95.8933,9341.0
2015-07-10 14:00:00,113.3,113.35,113.22,113.35,8500.0,95.8848,95.9271,95.8171,95.9271,8500.0
2015-07-10 14:05:00,113.34,113.37,113.24,113.26,5450.0,95.9187,95.9441,95.834,95.851,5450.0
2015-07-10 14:10:00,113.25,113.31,113.23,113.28,6850.0,95.8425,95.8933,95.8256,95.8679,6850.0
2015-07-10 14:15:00,113.28,113.36,113.25,113.29,10700.0,95.8679,95.9356,95.8425,95.8764,10700.0
2015-07-10 14:20:00,113.3,113.33,113.23,113.26,7633.0,95.8848,95.9102,95.8256,95.851,7633.0
2015-07-10 14:25:00,113.26,113.26,113.18,113.19,4933.0,95.851,95.851,95.7833,95.7917,4933.0
2015-07-10 14:30:00,113.2,113.33,113.2,113.3,13454.0,95.8002,95.9102,95.8002,95.8848,13454.0
2015-07-10 14:35:00,113.3,113.36,113.3,113.31,12800.0,95.8848,95.9356,95.8848,95.8933,12800.0
2015-07-10 14:40:00,113.32,113.4,113.31,113.36,16326.0,95.9017,95.9695,95.8933,95.9356,16326.0
2015-07-10 14:45:00,113.37,113.37,113.26,113.29,7127.0,95.9441,95.9441,95.851,95.8764,7127.0
2015-07-10 14:50:00,113.27,113.33,113.26,113.3,8979.0,95.8594,95.9102,95.851,95.8848,8979.0
2015-07-10 14:55:00,113.3,113.33,113.28,113.3,7600.0,95.8848,95.9102,95.8679,95.8848,7600.0
2015-07-10 15:00:00,113.3,113.31,113.21,113.23,8600.0,95.8848,95.8933,95.8087,95.8256,8600.0
2015-07-10 15:05:00,113.24,113.3,113.23,113.3,5810.0,95.834,95.8848,95.8256,95.8848,5810.0
2015-07-10 15:10:00,113.28,113.33,113.27,113.31,11807.0,95.8679,95.9102,95.8594,95.8933,11807.0
2015-07-10 15:15:00,113.33,113.35,113.28,113.32,10952.0,95.9102,95.9271,95.8679,95.9017,10952.0
2015-07-10 15:20:00,113.32,113.42,113.32,113.42,9527.0,95.9017,95.9864,95.9017,95.9864,9527.0
2015-07-10 15:25:00,113.42,113.44,113.38,113.4,7009.0,95.9864,96.0033,95.9525,95.9695,7009.0
2015-07-10 15:30:00,113.38,113.41,113.35,113.39,18169.0,95.9525,95.9779,95.9271,95.961,18169.0
2015-07-10 15:35:00,113.39,113.44,113.3,113.34,13125.0,95.961,96.0033,95.8848,95.9187,13125.0
2015-07-10 15:40:00,113.34,113.44,113.31,113.41,14539.0,95.9187,96.0033,95.8933,95.9779,14539.0
2015-07-10 15:45:00,113.42,113.44,113.34,113.38,21338.0,95.9864,96.0033,95.9187,95.9525,21338.0
2015-07-10 15:50:00,113.37,113.41,113.32,113.33,19267.0,95.9441,95.9779,95.9017,95.9102,19267.0
2015-07-10 15:55:00,113.32,113.37,113.21,113.21,86517.0,95.9017,95.9441,95.8087,95.8087,86517.0
2015-07-13 09:30:00,113.82,113.94,113.6,113.92,2800.0,96.3249,96.4264,96.1387,96.4095,2800.0
2015-07-13 09:35:00,113.88,114.03,113.8,114.0,26787.0,96.3757,96.5026,96.308,96.4772,26787.0
2015-07-13 09:40:00,113.92,114.02,113.84,114.02,27826.0,96.4095,96.4942,96.3418,96.4942,27826.0
2015-07-13 09:45:00,114.12,114.25,114.01,114.12,47858.0,96.5788,96.6888,96.4857,96.5788,47858.0
2015-07-13 09:50:00,114.16,114.33,114.03,114.23,62172.0,96.6126,96.7565,96.5026,96.6719,62172.0
2015-07-13 09:55:00,114.23,114.37,114.21,114.33,9320.0,96.6719,96.7904,96.6549,96.7565,9320.0
2015-07-13 10:00:00,114.35,114.45,114.17,114.19,6400.0,96.7734,96.8581,96.6211,96.638,6400.0
2015-07-13 10:05:00,114.19,114.34,114.17,114.25,12895.0,96.638,96.765,96.6211,96.6888,12895.0
2015-07-13 10:10:00,114.24,114.31,114.17,114.17,10136.0,96.6803,96.7396,96.6211,96.6211,10136.0
2015-07-13 10:15:00,114.2,114.3,114.12,114.18,10054.0,96.6465,96.7311,96.5788,96.6296,10054.0
2015-07-13 10:20:00,114.2,114.21,114.0,114.07,10000.0,96.6465,96.6549,96.4772,96.5365,10000.0
2015-07-13 10:25:00,114.09,114.11,113.99,114.01,6900.0,96.5534,96.5703,96.4688,96.4857,6900.0
2015-07-13 10:30:00,114.01,114.06,113.94,113.96,7796.0,96.4857,96.528,96.4264,96.4434,7796.0
2015-07-13 10:35:00,113.92,113.98,113.88,113.93,27720.0,96.4095,96.4603,96.3757,96.418,27720.0
2015-07-13 10:40:00,113.93,114.07,113.91,114.07,7400.0,96.418,96.5365,96.4011,96.5365,7400.0
2015-07-13 10:45:00,114.07,114.22,114.07,114.2,15573.0,96.5365,96.6634,96.5365,96.6465,15573.0
2015-07-13 10:50:00,114.2,114.22,114.05,114.08,9900.0,96.6465,96.6634,96.5195,96.5449,9900.0
2015-07-13 10:55:00,114.06,114.21,114.06,114.19,10362.0,96.528,96.6549,96.528,96.638,10362.0
2015-07-13 11:00:00,114.15,114.18,114.02,114.05,6900.0,96.6042,96.6296,96.4942,96.5195,6900.0
2015-07-13 11:05:00,114.06,114.09,114.03,114.04,6435.0,96.528,96.5534,96.5026,96.5111,6435.0
2015-07-13 11:10:00,114.07,114.2,114.03,114.15,21600.0,96.5365,96.6465,96.5026,96.6042,21600.0
2015-07-13 11:15:00,114.17,114.25,114.16,114.21,9898.0,96.6211,96.6888,96.6126,96.6549,9898.0
2015-07-13 11:20:00,114.21,114.21,114.05,114.08,13974.0,96.6549,96.6549,96.5195,96.5449,13974.0
2015-07-13 11:25:00,114.06,114.21,114.04,114.21,13100.0,96.528,96.6549,96.5111,96.6549,13100.0
2015-07-13 11:30:00,114.19,114.21,114.17,114.2,9700.0,96.638,96.6549,96.6211,96.6465,9700.0
2015-07-13 11:35:00,114.21,114.23,114.09,114.15,15500.0,96.6549,96.6719,96.5534,96.6042,15500.0
2015-07-13 11:40:00,114.1,114.11,113.99,114.03,8300.0,96.5619,96.5703,96.4688,96.5026,8300.0
2015-07-13 11:45:00,114.01,114.01,113.92,113.95,14523.0,96.4857,96.4857,96.4095,96.4349,14523.0
2015-07-13 11:50:00,113.95,114.01,113.92,114.0,21429.0,96.4349,96.4857,96.4095,96.4772,21429.0
2015-07-13 11:55:00,114.01,114.14,113.99,114.14,5085.0,96.4857,96.5957,96.4688,96.5957,5085.0
2015-07-13 12:00:00,114.1,114.14,114.0,114.05,34761.0,96.5619,96.5957,96.4772,96.5195,34761.0
2015-07-13 12:05:00,114.06,114.06,113.98,114.03,15337.0,96.528,96.528,96.4603,96.5026,15337.0
2015-07-13 12:10:00,114.04,114.06,113.93,113.96,7116.0,96.5111,96.528,96.418,96.4434,7116.0
2015-07-13 12:15:00,113.98,114.01,113.9,113.9,56500.0,96.4603,96.4857,96.3926,96.3926,56500.0
2015-07-13 12:20:00,113.93,114.0,113.89,113.96,8943.0,96.418,96.4772,96.3841,96.4434,8943.0
2015-07-13 12:25:00,113.98,114.02,113.96,114.0,6302.0,96.4603,96.4942,96.4434,96.4772,6302.0
2015-07-13 12:30:00,114.04,114.14,114.03,114.1,3400.0,96.5111,96.5957,96.5026,96.5619,3400.0
2015-07-13 12:35:00,114.11,114.2,114.11,114.16,13009.0,96.5703,96.6465,96.5703,96.6126,13009.0
2015-07-13 12:40:00,114.15,114.16,114.03,114.03,6700.0,96.6042,96.6126,96.5026,96.5026,6700.0
2015-07-13 12:45:00,114.01,114.05,113.99,114.01,8565.0,96.4857,96.5195,96.4688,96.4857,8565.0
2015-07-13 12:50:00,114.03,114.05,113.95,113.96,3300.0,96.5026,96.5195,96.4349,96.4434,3300.0
2015-07-13 12:55:00,113.95,114.03,113.93,114.03,6909.0,96.4349,96.5026,96.418,96.5026,6909.0
2015-07-13 13:00:00,114.0,114.02,113.95,113.99,7850.0,96.4772,96.4942,96.4349,96.4688,7850.0
2015-07-13 13:05:00,113.98,114.0,113.95,113.98,5000.0,96.4603,96.4772,96.4349,96.4603,5000.0
2015-07-13 13:10:00,113.98,113.98,113.92,113.95,5394.0,96.4603,96.4603,96.4095,96.4349,5394.0
2015-07-13 13:15:00,113.95,114.06,113.95,114.02,11100.0,96.4349,96.528,96.4349,96.4942,11100.0
2015-07-13 13:20:00,114.03,114.06,113.95,113.96,5093.0,96.5026,96.528,96.4349,96.4434,5093.0
2015-07-13 13:25:00,113.95,114.04,113.95,114.01,11441.0,96.4349,96.5111,96.4349,96.4857,11441.0
2015-07-13 13:30:00,114.02,114.03,113.94,113.95,6880.0,96.4942,96.5026,96.4264,96.4349,6880.0
2015-07-13 13:35:00,113.93,114.01,113.93,114.0,7492.0,96.418,96.4857,96.418,96.4772,7492.0
2015-07-13 13:40:00,114.01,114.04,113.94,114.04,10000.0,96.4857,96.5111,96.4264,96.5111,10000.0
2015-07-13 13:45:00,114.05,114.05,113.98,114.0,7970.0,96.5195,96.5195,96.4603,96.4772,7970.0
2015-07-13 13:50:00,114.0,114.01,113.95,113.97,5010.0,96.4772,96.4857,96.4349,96.4518,5010.0
2015-07-13 13:55:00,113.97,114.01,113.96,114.0,8675.0,96.4518,96.4857,96.4434,96.4772,8675.0
2015-07-13 14:00:00,114.01,114.03,113.97,113.98,8510.0,96.4857,96.5026,96.4518,96.4603,8510.0
2015-07-13 14:05:00,113.99,114.02,113.97,114.0,7203.0,96.4688,96.4942,96.4518,96.4772,7203.0
2015-07-13 14:10:00,114.02,114.04,113.97,113.98,7309.0,96.4942,96.5111,96.4518,96.4603,7309.0
2015-07-13 14:15:00,113.97,114.02,113.96,114.01,23716.0,96.4518,96.4942,96.4434,96.4857,23716.0
2015-07-13 14:20:00,114.0,114.07,114.0,114.04,8773.0,96.4772,96.5365,96.4772,96.5111,8773.0
2015-07-13 14:25:00,114.03,114.05,113.9,113.93,12948.0,96.5026,96.5195,96.3926,96.418,12948.0
2015-07-13 14:30:00,113.91,113.96,113.91,113.95,10267.0,96.4011,96.4434,96.4011,96.4349,10267.0
2015-07-13 14:35:00,113.97,114.04,113.97,114.04,11841.0,96.4518,96.5111,96.4518,96.5111,11841.0
2015-07-13 14:40:00,114.03,114.05,113.96,113.99,131135.0,96.5026,96.5195,96.4434,96.4688,131135.0
2015-07-13 14:45:00,113.95,113.98,113.92,113.98,12448.0,96.4349,96.4603,96.4095,96.4603,12448.0
2015-07-13 14:50:00,113.97,114.04,113.96,114.01,18071.0,96.4518,96.5111,96.4434,96.4857,18071.0
2015-07-13 14:55:00,114.01,114.11,114.0,114.08,14839.0,96.4857,96.5703,96.4772,96.5449,14839.0
2015-07-13 15:00:00,114.07,114.09,114.01,114.02,9058.0,96.5365,96.5534,96.4857,96.4942,9058.0
2015-07-13 15:05:00,114.03,114.04,113.96,113.97,18278.0,96.5026,96.5111,96.4434,96.4518,18278.0
2015-07-13 15:10:00,113.96,113.99,113.94,113.94,11311.0,96.4434,96.4688,96.4264,96.4264,11311.0
2015-07-13 15:15:00,113.94,113.94,113.88,113.88,15927.0,96.4264,96.4264,96.3757,96.3757,15927.0
2015-07-13 15:20:00,113.89,113.92,113.85,113.88,19181.0,96.3841,96.4095,96.3503,96.3757,19181.0
2015-07-13 15:25:00,113.89,113.94,113.89,113.89,12186.0,96.3841,96.4264,96.3841,96.3841,12186.0
2015-07-13 15:30:00,113.9,113.92,113.84,113.88,18012.0,96.3926,96.4095,96.3418,96.3757,18012.0
2015-07-13 15:35:00,113.89,113.92,113.88,113.89,12134.0,96.3841,96.4095,96.3757,96.3841,12134.0
2015-07-13 15:40:00,113.89,113.92,113.87,113.89,19295.0,96.3841,96.4095,96.3672,96.3841,19295.0
2015-07-13 15:45:00,113.9,113.91,113.84,113.85,23382.0,96.3926,96.4011,96.3418,96.3503,23382.0
2015-07-13 15:50:00,113.86,113.88,113.85,113.88,32001.0,96.3587,96.3757,96.3503,96.3757,32001.0
2015-07-13 15:55:00,113.87,113.91,113.86,113.86,72893.0,96.3672,96.4011,96.3587,96.3587,72893.0
2015-07-14 09:30:00,113.64,113.68,113.26,113.26,18003.0,96.1726,96.2064,95.851,95.851,18003.0
2015-07-14 09:35:00,113.19,113.61,113.19,113.35,11024.0,95.7917,96.1472,95.7917,95.9271,11024.0
2015-07-14 09:40:00,113.28,113.33,113.04,113.33,12327.0,95.8679,95.9102,95.6648,95.9102,12327.0
2015-07-14 09:45:00,113.27,113.57,113.27,113.48,21236.0,95.8594,96.1133,95.8594,96.0372,21236.0
2015-07-14 09:50:00,113.5,113.67,113.48,113.63,4984.0,96.0541,96.1979,96.0372,96.1641,4984.0
2015-07-14 09:55:00,113.64,113.64,113.49,113.49,2631.0,96.1726,96.1726,96.0456,96.0456,2631.0
2015-07-14 10:00:00,113.56,113.57,113.49,113.53,3821.0,96.1049,96.1133,96.0456,96.0795,3821.0
2015-07-14 10:05:00,113.57,113.63,113.51,113.6,3978.0,96.1133,96.1641,96.0625,96.1387,3978.0
2015-07-14 10:10:00,113.57,113.65,113.51,113.59,6794.0,96.1133,96.181,96.0625,96.1302,6794.0
2015-07-14 10:15:00,113.56,113.6,113.39,113.6,7600.0,96.1049,96.1387,95.961,96.1387,7600.0
2015-07-14 10:20:00,113.6,113.61,113.5,113.54,5000.0,96.1387,96.1472,96.0541,96.0879,5000.0
2015-07-14 10:25:00,113.54,113.76,113.53,113.76,4074.0,96.0879,96.2741,96.0795,96.2741,4074.0
2015-07-14 10:30:00,113.76,113.86,113.74,113.81,8581.0,96.2741,96.3587,96.2572,96.3164,8581.0
2015-07-14 10:35:00,113.84,113.92,113.81,113.9,6600.0,96.3418,96.4095,96.3164,96.3926,6600.0
2015-07-14 10:40:00,113.88,113.96,113.86,113.91,12270.0,96.3757,96.4434,96.3587,96.4011,12270.0
2015-07-14 10:45:00,113.92,113.94,113.9,113.92,3400.0,96.4095,96.4264,96.3926,96.4095,3400.0
2015-07-14 10:50:00,113.92,114.14,113.92,114.14,7814.0,96.4095,96.5957,96.4095,96.5957,7814.0
2015-07-14 10:55:00,114.13,114.15,114.09,114.14,4440.0,96.5872,96.6042,96.5534,96.5957,4440.0
2015-07-14 11:00:00,114.13,114.24,114.11,114.18,6858.0,96.5872,96.6803,96.5703,96.6296,6858.0
2015-07-14 11:05:00,114.22,114.27,114.14,114.21,5222.0,96.6634,96.7057,96.5957,96.6549,5222.0
2015-07-14 11:10:00,114.23,114.23,114.17,114.18,2843.0,96.6719,96.6719,96.6211,96.6296,2843.0
2015-07-14 11:15:00,114.22,114.28,114.14,114.16,9200.0,96.6634,96.7142,96.5957,96.6126,9200.0
2015-07-14 11:20:00,114.17,114.18,114.1,114.17,4544.0,96.6211,96.6296,96.5619,96.6211,4544.0
2015-07-14 11:25:00,114.18,114.18,114.01,114.01,4750.0,96.6296,96.6296,96.4857,96.4857,4750.0
2015-07-14 11:30:00,114.02,114.07,113.95,113.95,5371.0,96.4942,96.5365,96.4349,96.4349,5371.0
2015-07-14 11:35:00,113.98,114.02,113.94,113.96,9572.0,96.4603,96.4942,96.4264,96.4434,9572.0
2015-07-14 11:40:00,113.99,114.04,113.97,114.0,3700.0,96.4688,96.5111,96.4518,96.4772,3700.0
2015-07-14 11:45:00,114.0,114.03,113.98,113.98,2900.0,96.4772,96.5026,96.4603,96.4603,2900.0
2015-07-14 11:50:00,113.99,114.07,113.97,114.07,3478.0,96.4688,96.5365,96.4518,96.5365,3478.0
2015-07-14 11:55:00,114.03,114.04,114.0,114.04,1844.0,96.5026,96.5111,96.4772,96.5111,1844.0
2015-07-14 12:00:00,114.05,114.07,114.03,114.07,2307.0,96.5195,96.5365,96.5026,96.5365,2307.0
2015-07-14 12:05:00,114.04,114.11,114.03,114.11,10710.0,96.5111,96.5703,96.5026,96.5703,10710.0
2015-07-14 12:10:00,114.11,114.15,114.11,114.15,5237.0,96.5703,96.6042,96.5703,96.6042,5237.0
2015-07-14 12:15:00,114.14,114.2,114.13,114.18,2887.0,96.5957,96.6465,96.5872,96.6296,2887.0
2015-07-14 12:20:00,114.17,114.2,114.15,114.17,6173.0,96.6211,96.6465,96.6042,96.6211,6173.0
2015-07-14 12:25:00,114.18,114.22,114.16,114.21,18244.0,96.6296,96.6634,96.6126,96.6549,18244.0
2015-07-14 12:30:00,114.21,114.28,114.21,114.27,6730.0,96.6549,96.7142,96.6549,96.7057,6730.0
2015-07-14 12:35:00,114.25,114.31,114.25,114.3,6666.0,96.6888,96.7396,96.6888,96.7311,6666.0
2015-07-14 12:40:00,114.29,114.32,114.29,114.3,5496.0,96.7226,96.748,96.7226,96.7311,5496.0
2015-07-14 12:45:00,114.3,114.33,114.29,114.31,14708.0,96.7311,96.7565,96.7226,96.7396,14708.0
2015-07-14 12:50:00,114.31,114.36,114.3,114.33,6000.0,96.7396,96.7819,96.7311,96.7565,6000.0
2015-07-14 12:55:00,114.35,114.42,114.31,114.39,5611.0,96.7734,96.8327,96.7396,96.8073,5611.0
2015-07-14 13:00:00,114.42,114.42,114.35,114.42,17516.0,96.8327,96.8327,96.7734,96.8327,17516.0
2015-07-14 13:05:00,114.4,114.43,114.38,114.39,6630.0,96.8157,96.8411,96.7988,96.8073,6630.0
2015-07-14 13:10:00,114.38,114.43,114.34,114.34,102985.0,96.7988,96.8411,96.765,96.765,102985.0
2015-07-14 13:15:00,114.36,114.42,114.35,114.4,13114.0,96.7819,96.8327,96.7734,96.8157,13114.0
2015-07-14 13:20:00,114.4,114.44,114.4,114.44,7819.0,96.8157,96.8496,96.8157,96.8496,7819.0
2015-07-14 13:25:00,114.44,114.49,114.44,114.46,6300.0,96.8496,96.8919,96.8496,96.8665,6300.0
2015-07-14 13:30:00,114.46,114.57,114.46,114.57,17391.0,96.8665,96.9596,96.8665,96.9596,17391.0
2015-07-14 13:35:00,114.57,114.57,114.51,114.55,4931.0,96.9596,96.9596,96.9088,96.9427,4931.0
2015-07-14 13:40:00,114.55,114.59,114.51,114.53,8400.0,96.9427,96.9765,96.9088,96.9258,8400.0
2015-07-14 13:45:00,114.49,114.58,114.47,114.47,22256.0,96.8919,96.9681,96.875,96.875,22256.0
2015-07-14 13:50:00,114.46,114.65,114.45,114.63,17942.0,96.8665,97.0273,96.8581,97.0104,17942.0
2015-07-14 13:55:00,114.65,114.69,114.61,114.62,6300.0,97.0273,97.0612,96.9935,97.0019,6300.0
2015-07-14 14:00:00,114.64,114.65,114.59,114.62,4843.0,97.0189,97.0273,96.9765,97.0019,4843.0
2015-07-14 14:05:00,114.66,114.67,114.62,114.64,3185.0,97.0358,97.0442,97.0019,97.0189,3185.0
2015-07-14 14:10:00,114.64,114.76,114.63,114.69,29520.0,97.0189,97.1204,97.0104,97.0612,29520.0
2015-07-14 14:15:00,114.71,114.74,114.68,114.71,5901.0,97.0781,97.1035,97.0527,97.0781,5901.0
2015-07-14 14:20:00,114.74,114.74,114.69,114.73,47421.0,97.1035,97.1035,97.0612,97.095,47421.0
2015-07-14 14:25:00,114.71,114.78,114.7,114.71,29270.0,97.0781,97.1373,97.0696,97.0781,29270.0
2015-07-14 14:30:00,114.71,114.73,114.66,114.66,6746.0,97.0781,97.095,97.0358,97.0358,6746.0
2015-07-14 14:35:00,114.68,114.75,114.67,114.73,4637.0,97.0527,97.1119,97.0442,97.095,4637.0
2015-07-14 14:40:00,114.73,114.73,114.63,114.63,4049.0,97.095,97.095,97.0104,97.0104,4049.0
2015-07-14 14:45:00,114.6,114.65,114.6,114.62,7259.0,96.985,97.0273,96.985,97.0019,7259.0
2015-07-14 14:50:00,114.62,114.62,114.53,114.55,9839.0,97.0019,97.0019,96.9258,96.9427,9839.0
2015-07-14 14:55:00,114.55,114.59,114.53,114.57,43067.0,96.9427,96.9765,96.9258,96.9596,43067.0
2015-07-14 15:00:00,114.57,114.73,114.56,114.73,6568.0,96.9596,97.095,96.9511,97.095,6568.0
2015-07-14 15:05:00,114.74,114.74,114.67,114.74,5148.0,97.1035,97.1035,97.0442,97.1035,5148.0
2015-07-14 15:10:00,114.74,114.78,114.71,114.78,6193.0,97.1035,97.1373,97.0781,97.1373,6193.0
2015-07-14 15:15:00,114.75,114.89,114.73,114.83,9336.0,97.1119,97.2304,97.095,97.1796,9336.0
2015-07-14 15:20:00,114.83,114.85,114.77,114.85,10456.0,97.1796,97.1966,97.1289,97.1966,10456.0
2015-07-14 15:25:00,114.84,114.86,114.75,114.76,5077.0,97.1881,97.205,97.1119,97.1204,5077.0
2015-07-14 15:30:00,114.75,114.75,114.57,114.6,12516.0,97.1119,97.1119,96.9596,96.985,12516.0
2015-07-14 15:35:00,114.59,114.61,114.56,114.59,9643.0,96.9765,96.9935,96.9511,96.9765,9643.0
2015-07-14 15:40:00,114.62,114.63,114.55,114.59,13527.0,97.0019,97.0104,96.9427,96.9765,13527.0
2015-07-14 15:45:00,114.59,114.64,114.58,114.63,19746.0,96.9765,97.0189,96.9681,97.0104,19746.0
2015-07-14 15:50:00,114.64,114.68,114.61,114.68,26844.0,97.0189,97.0527,96.9935,97.0527,26844.0
2015-07-14 15:55:00,114.66,114.66,114.54,114.6,75447.0,97.0358,97.0358,96.9342,96.985,75447.0
2015-07-15 09:30:00,114.41,114.52,114.12,114.17,16152.0,96.8242,96.9173,96.5788,96.6211,16152.0
2015-07-15 09:35:00,114.13,114.13,113.75,113.82,30318.0,96.5872,96.5872,96.2657,96.3249,30318.0
2015-07-15 09:40:00,113.78,113.8,113.37,113.46,23406.0,96.291,96.308,95.9441,96.0202,23406.0
2015-07-15 09:45:00,113.41,113.64,113.4,113.52,6630.0,95.9779,96.1726,95.9695,96.071,6630.0
2015-07-15 09:50:00,113.48,113.68,113.38,113.67,8797.0,96.0372,96.2064,95.9525,96.1979,8797.0
2015-07-15 09:55:00,113.67,113.67,113.49,113.57,12800.0,96.1979,96.1979,96.0456,96.1133,12800.0
2015-07-15 10:00:00,113.57,113.6,113.29,113.38,29876.0,96.1133,96.1387,95.8764,95.9525,29876.0
2015-07-15 10:05:00,113.35,113.46,113.28,113.42,10600.0,95.9271,96.0202,95.8679,95.9864,10600.0
2015-07-15 10:10:00,113.48,113.59,113.47,113.58,7291.0,96.0372,96.1302,96.0287,96.1218,7291.0
2015-07-15 10:15:00,113.62,113.75,113.59,113.75,6779.0,96.1556,96.2657,96.1302,96.2657,6779.0
2015-07-15 10:20:00,113.73,113.74,113.63,113.72,7900.0,96.2487,96.2572,96.1641,96.2403,7900.0
2015-07-15 10:25:00,113.74,113.74,113.68,113.73,7379.0,96.2572,96.2572,96.2064,96.2487,7379.0
2015-07-15 10:30:00,113.71,113.72,113.63,113.66,8800.0,96.2318,96.2403,96.1641,96.1895,8800.0
2015-07-15 10:35:00,113.71,113.82,113.71,113.81,3214.0,96.2318,96.3249,96.2318,96.3164,3214.0
2015-07-15 10:40:00,113.94,113.94,113.91,113.91,1600.0,96.4264,96.4264,96.4011,96.4011,1600.0
2015-07-15 10:45:00,113.91,113.93,113.83,113.85,4465.0,96.4011,96.418,96.3334,96.3503,4465.0
2015-07-15 10:50:00,113.85,113.88,113.76,113.76,10996.0,96.3503,96.3757,96.2741,96.2741,10996.0
2015-07-15 10:55:00,113.75,113.76,113.59,113.65,7055.0,96.2657,96.2741,96.1302,96.181,7055.0
2015-07-15 11:00:00,113.62,113.64,113.59,113.63,3500.0,96.1556,96.1726,96.1302,96.1641,3500.0
2015-07-15 11:05:00,113.72,113.72,113.64,113.71,4500.0,96.2403,96.2403,96.1726,96.2318,4500.0
2015-07-15 11:10:00,113.77,113.77,113.65,113.67,9818.0,96.2826,96.2826,96.181,96.1979,9818.0
2015-07-15 11:15:00,113.67,113.7,113.64,113.68,3500.0,96.1979,96.2233,96.1726,96.2064,3500.0
2015-07-15 11:20:00,113.66,113.78,113.64,113.71,4050.0,96.1895,96.291,96.1726,96.2318,4050.0
2015-07-15 11:25:00,113.65,113.65,113.54,113.62,8285.0,96.181,96.181,96.0879,96.1556,8285.0
2015-07-15 11:30:00,113.62,113.66,113.59,113.64,5488.0,96.1556,96.1895,96.1302,96.1726,5488.0
2015-07-15 11:35:00,113.62,113.67,113.57,113.66,8195.0,96.1556,96.1979,96.1133,96.1895,8195.0
2015-07-15 11:40:00,113.68,113.7,113.59,113.59,4595.0,96.2064,96.2233,96.1302,96.1302,4595.0
2015-07-15 11:45:00,113.59,113.6,113.54,113.54,6420.0,96.1302,96.1387,96.0879,96.0879,6420.0
2015-07-15 11:50:00,113.53,113.54,113.37,113.42,5775.0,96.0795,96.0879,95.9441,95.9864,5775.0
2015-07-15 11:55:00,113.47,113.48,113.4,113.47,3500.0,96.0287,96.0372,95.9695,96.0287,3500.0
2015-07-15 12:00:00,113.49,113.53,113.42,113.47,5402.0,96.0456,96.0795,95.9864,96.0287,5402.0
2015-07-15 12:05:00,113.45,113.51,113.43,113.51,7100.0,96.0118,96.0625,95.9948,96.0625,7100.0
2015-07-15 12:10:00,113.52,113.55,113.46,113.46,6600.0,96.071,96.0964,96.0202,96.0202,6600.0
2015-07-15 12:15:00,113.47,113.6,113.47,113.58,22002.0,96.0287,96.1387,96.0287,96.1218,22002.0
2015-07-15 12:20:00,113.58,113.67,113.56,113.63,10183.0,96.1218,96.1979,96.1049,96.1641,10183.0
2015-07-15 12:25:00,113.63,113.63,113.58,113.63,2600.0,96.1641,96.1641,96.1218,96.1641,2600.0
2015-07-15 12:30:00,113.64,113.7,113.58,113.58,6296.0,96.1726,96.2233,96.1218,96.1218,6296.0
2015-07-15 12:35:00,113.59,113.62,113.57,113.6,6196.0,96.1302,96.1556,96.1133,96.1387,6196.0
2015-07-15 12:40:00,113.6,113.64,113.58,113.63,4035.0,96.1387,96.1726,96.1218,96.1641,4035.0
2015-07-15 12:45:00,113.65,113.67,113.61,113.61,1996.0,96.181,96.1979,96.1472,96.1472,1996.0
2015-07-15 12:50:00,113.6,113.6,113.53,113.57,5700.0,96.1387,96.1387,96.0795,96.1133,5700.0
2015-07-15 12:55:00,113.57,113.61,113.55,113.6,3250.0,96.1133,96.1472,96.0964,96.1387,3250.0
2015-07-15 13:00:00,113.59,113.59,113.47,113.51,9795.0,96.1302,96.1302,96.0287,96.0625,9795.0
2015-07-15 13:05:00,113.5,113.51,113.49,113.5,8786.0,96.0541,96.0625,96.0456,96.0541,8786.0
2015-07-15 13:10:00,113.5,113.61,113.5,113.61,5700.0,96.0541,96.1472,96.0541,96.1472,5700.0
2015-07-15 13:15:00,113.61,113.62,113.55,113.55,3705.0,96.1472,96.1556,96.0964,96.0964,3705.0
2015-07-15 13:20:00,113.56,113.56,113.5,113.54,1000.0,96.1049,96.1049,96.0541,96.0879,1000.0
2015-07-15 13:25:00,113.53,113.53,113.45,113.45,3829.0,96.0795,96.0795,96.0118,96.0118,3829.0
2015-07-15 13:30:00,113.44,113.49,113.4,113.44,3500.0,96.0033,96.0456,95.9695,96.0033,3500.0
2015-07-15 13:35:00,113.48,113.52,113.42,113.42,2100.0,96.0372,96.071,95.9864,95.9864,2100.0
2015-07-15 13:40:00,113.41,113.49,113.41,113.46,9360.0,95.9779,96.0456,95.9779,96.0202,9360.0
2015-07-15 13:45:00,113.5,113.5,113.45,113.47,1300.0,96.0541,96.0541,96.0118,96.0287,1300.0
2015-07-15 13:50:00,113.46,113.46,113.41,113.41,3612.0,96.0202,96.0202,95.9779,95.9779,3612.0
2015-07-15 13:55:00,113.44,113.44,113.4,113.4,1319.0,96.0033,96.0033,95.9695,95.9695,1319.0
2015-07-15 14:00:00,113.42,113.43,113.38,113.39,2646.0,95.9864,95.9948,95.9525,95.961,2646.0
2015-07-15 14:05:00,113.4,113.46,113.4,113.46,1981.0,95.9695,96.0202,95.9695,96.0202,1981.0
2015-07-15 14:10:00,113.45,113.48,113.45,113.46,3900.0,96.0118,96.0372,96.0118,96.0202,3900.0
2015-07-15 14:15:00,113.45,113.49,113.45,113.49,2600.0,96.0118,96.0456,96.0118,96.0456,2600.0
2015-07-15 14:20:00,113.49,113.5,113.4,113.41,1988.0,96.0456,96.0541,95.9695,95.9779,1988.0
2015-07-15 14:25:00,113.41,113.41,113.35,113.4,2297.0,95.9779,95.9779,95.9271,95.9695,2297.0
2015-07-15 14:30:00,113.37,113.37,113.3,113.31,5644.0,95.9441,95.9441,95.8848,95.8933,5644.0
2015-07-15 14:35:00,113.31,113.31,113.19,113.23,4689.0,95.8933,95.8933,95.7917,95.8256,4689.0
2015-07-15 14:40:00,113.2,113.23,113.02,113.09,15488.0,95.8002,95.8256,95.6479,95.7071,15488.0
2015-07-15 14:45:00,113.09,113.11,113.05,113.09,6485.0,95.7071,95.724,95.6732,95.7071,6485.0
2015-07-15 14:50:00,113.09,113.09,112.87,112.88,19200.0,95.7071,95.7071,95.5209,95.5294,19200.0
2015-07-15 14:55:00,112.86,112.88,112.81,112.88,8235.0,95.5125,95.5294,95.4701,95.5294,8235.0
2015-07-15 15:00:00,112.91,112.96,112.88,112.88,18520.0,95.5548,95.5971,95.5294,95.5294,18520.0
2015-07-15 15:05:00,112.9,112.91,112.79,112.8,15595.0,95.5463,95.5548,95.4532,95.4617,15595.0
2015-07-15 15:10:00,112.81,112.86,112.8,112.82,8806.0,95.4701,95.5125,95.4617,95.4786,8806.0
2015-07-15 15:15:00,112.83,112.88,112.76,112.8,32370.0,95.4871,95.5294,95.4278,95.4617,32370.0
2015-07-15 15:20:00,112.77,112.81,112.72,112.75,15071.0,95.4363,95.4701,95.394,95.4194,15071.0
2015-07-15 15:25:00,112.77,112.9,112.77,112.9,11365.0,95.4363,95.5463,95.4363,95.5463,11365.0
2015-07-15 15:30:00,112.9,113.13,112.9,113.08,12287.0,95.5463,95.741,95.5463,95.6986,12287.0
2015-07-15 15:35:00,113.08,113.11,113.01,113.05,25116.0,95.6986,95.724,95.6394,95.6732,25116.0
2015-07-15 15:40:00,113.04,113.06,112.91,113.0,31524.0,95.6648,95.6817,95.5548,95.6309,31524.0
2015-07-15 15:45:00,112.99,112.99,112.92,112.93,21888.0,95.6225,95.6225,95.5632,95.5717,21888.0
2015-07-15 15:50:00,112.94,113.06,112.92,113.06,24661.0,95.5802,95.6817,95.5632,95.6817,24661.0
2015-07-15 15:55:00,113.05,113.08,112.96,113.07,22388.0,95.6732,95.6986,95.5971,95.6902,22388.0
2015-07-16 09:30:00,113.44,114.02,113.44,113.97,2315.0,96.0033,96.4942,96.0033,96.4518,2315.0
2015-07-16 09:35:00,113.95,114.1,113.76,114.04,13768.0,96.4349,96.5619,96.2741,96.5111,13768.0
2015-07-16 09:40:00,114.06,114.35,113.88,114.21,9917.0,96.528,96.7734,96.3757,96.6549,9917.0
2015-07-16 09:45:00,114.21,114.29,114.1,114.29,5259.0,96.6549,96.7226,96.5619,96.7226,5259.0
2015-07-16 09:50:00,114.29,114.38,114.18,114.22,6073.0,96.7226,96.7988,96.6296,96.6634,6073.0
2015-07-16 09:55:00,114.23,114.4,114.23,114.4,5100.0,96.6719,96.8157,96.6719,96.8157,5100.0
2015-07-16 10:00:00,114.34,114.51,114.33,114.41,20037.0,96.765,96.9088,96.7565,96.8242,20037.0
2015-07-16 10:05:00,114.35,114.44,114.28,114.34,3600.0,96.7734,96.8496,96.7142,96.765,3600.0
2015-07-16 10:10:00,114.39,114.41,114.28,114.28,6145.0,96.8073,96.8242,96.7142,96.7142,6145.0
2015-07-16 10:15:00,114.3,114.48,114.3,114.42,7638.0,96.7311,96.8834,96.7311,96.8327,7638.0
2015-07-16 10:20:00,114.43,114.54,114.42,114.44,2900.0,96.8411,96.9342,96.8327,96.8496,2900.0
2015-07-16 10:25:00,114.46,114.54,114.41,114.52,2800.0,96.8665,96.9342,96.8242,96.9173,2800.0
2015-07-16 10:30:00,114.48,114.52,114.39,114.4,3157.0,96.8834,96.9173,96.8073,96.8157,3157.0
2015-07-16 10:35:00,114.41,114.5,114.38,114.47,2586.0,96.8242,96.9004,96.7988,96.875,2586.0
2015-07-16 10:40:00,114.43,114.47,114.38,114.4,2556.0,96.8411,96.875,96.7988,96.8157,2556.0
2015-07-16 10:45:00,114.4,114.41,114.35,114.4,1800.0,96.8157,96.8242,96.7734,96.8157,1800.0
2015-07-16 10:50:00,114.41,114.52,114.4,114.51,2862.0,96.8242,96.9173,96.8157,96.9088,2862.0
2015-07-16 10:55:00,114.55,114.6,114.52,114.56,4873.0,96.9427,96.985,96.9173,96.9511,4873.0
2015-07-16 11:00:00,114.55,114.6,114.54,114.56,5371.0,96.9427,96.985,96.9342,96.9511,5371.0
2015-07-16 11:05:00,114.55,114.55,114.4,114.4,7217.0,96.9427,96.9427,96.8157,96.8157,7217.0
2015-07-16 11:10:00,114.4,114.46,114.31,114.43,5899.0,96.8157,96.8665,96.7396,96.8411,5899.0
2015-07-16 11:15:00,114.41,114.42,114.33,114.36,5132.0,96.8242,96.8327,96.7565,96.7819,5132.0
2015-07-16 11:20:00,114.34,114.42,114.33,114.36,17391.0,96.765,96.8327,96.7565,96.7819,17391.0
2015-07-16 11:25:00,114.39,114.44,114.28,114.32,13192.0,96.8073,96.8496,96.7142,96.748,13192.0
2015-07-16 11:30:00,114.31,114.4,114.31,114.37,3948.0,96.7396,96.8157,96.7396,96.7904,3948.0
2015-07-16 11:35:00,114.35,114.38,114.24,114.29,3431.0,96.7734,96.7988,96.6803,96.7226,3431.0
2015-07-16 11:40:00,114.28,114.29,114.17,114.18,4659.0,96.7142,96.7226,96.6211,96.6296,4659.0
2015-07-16 11:45:00,114.17,114.17,114.12,114.13,4695.0,96.6211,96.6211,96.5788,96.5872,4695.0
2015-07-16 11:50:00,114.13,114.23,114.13,114.2,3238.0,96.5872,96.6719,96.5872,96.6465,3238.0
2015-07-16 11:55:00,114.2,114.2,114.12,114.12,500.0,96.6465,96.6465,96.5788,96.5788,500.0
2015-07-16 12:00:00,114.12,114.15,114.1,114.11,2943.0,96.5788,96.6042,96.5619,96.5703,2943.0
2015-07-16 12:05:00,114.1,114.18,114.09,114.13,3477.0,96.5619,96.6296,96.5534,96.5872,3477.0
2015-07-16 12:10:00,114.13,114.21,114.13,114.2,4062.0,96.5872,96.6549,96.5872,96.6465,4062.0
2015-07-16 12:15:00,114.2,114.21,114.17,114.2,2196.0,96.6465,96.6549,96.6211,96.6465,2196.0
2015-07-16 12:20:00,114.21,114.25,114.14,114.14,2300.0,96.6549,96.6888,96.5957,96.5957,2300.0
2015-07-16 12:25:00,114.15,114.17,114.12,114.14,1566.0,96.6042,96.6211,96.5788,96.5957,1566.0
2015-07-16 12:30:00,114.17,114.19,114.15,114.19,3149.0,96.6211,96.638,96.6042,96.638,3149.0
2015-07-16 12:35:00,114.2,114.2,114.15,114.17,3046.0,96.6465,96.6465,96.6042,96.6211,3046.0
2015-07-16 12:40:00,114.21,114.25,114.2,114.23,6702.0,96.6549,96.6888,96.6465,96.6719,6702.0
2015-07-16 12:45:00,114.21,114.28,114.21,114.26,2150.0,96.6549,96.7142,96.6549,96.6973,2150.0
2015-07-16 12:50:00,114.26,114.31,114.24,114.31,5212.0,96.6973,96.7396,96.6803,96.7396,5212.0
2015-07-16 12:55:00,114.29,114.34,114.28,114.29,5000.0,96.7226,96.765,96.7142,96.7226,5000.0
2015-07-16 13:00:00,114.28,114.28,114.2,114.21,4796.0,96.7142,96.7142,96.6465,96.6549,4796.0
2015-07-16 13:05:00,114.21,114.22,114.16,114.17,4800.0,96.6549,96.6634,96.6126,96.6211,4800.0
2015-07-16 13:10:00,114.19,114.19,114.14,114.16,2663.0,96.638,96.638,96.5957,96.6126,2663.0
2015-07-16 13:15:00,114.15,114.16,114.11,114.11,2808.0,96.6042,96.6126,96.5703,96.5703,2808.0
2015-07-16 13:20:00,114.0,114.06,114.0,114.06,1307.0,96.4772,96.528,96.4772,96.528,1307.0
2015-07-16 13:25:00,114.09,114.25,114.09,114.21,4970.0,96.5534,96.6888,96.5534,96.6549,4970.0
2015-07-16 13:30:00,114.2,114.21,114.16,114.17,2239.0,96.6465,96.6549,96.6126,96.6211,2239.0
2015-07-16 13:35:00,114.19,114.19,114.14,114.14,700.0,96.638,96.638,96.5957,96.5957,700.0
2015-07-16 13:40:00,114.14,114.18,114.13,114.17,3306.0,96.5957,96.6296,96.5872,96.6211,3306.0
2015-07-16 13:45:00,114.18,114.18,114.1,114.12,2325.0,96.6296,96.6296,96.5619,96.5788,2325.0
2015-07-16 13:50:00,114.15,114.15,114.09,114.09,1665.0,96.6042,96.6042,96.5534,96.5534,1665.0
2015-07-16 13:55:00,114.09,114.1,114.0,114.0,48500.0,96.5534,96.5619,96.4772,96.4772,48500.0
2015-07-16 14:00:00,114.0,114.04,113.97,114.01,4400.0,96.4772,96.5111,96.4518,96.4857,4400.0
2015-07-16 14:05:00,114.04,114.11,114.03,114.1,2900.0,96.5111,96.5703,96.5026,96.5619,2900.0
2015-07-16 14:10:00,114.09,114.12,114.08,114.1,2200.0,96.5534,96.5788,96.5449,96.5619,2200.0
2015-07-16 14:15:00,114.11,114.17,114.11,114.14,3000.0,96.5703,96.6211,96.5703,96.5957,3000.0
2015-07-16 14:20:00,114.12,114.2,114.12,114.2,2600.0,96.5788,96.6465,96.5788,96.6465,2600.0
2015-07-16 14:25:00,114.16,114.26,114.16,114.22,3484.0,96.6126,96.6973,96.6126,96.6634,3484.0
2015-07-16 14:30:00,114.22,114.29,114.21,114.28,3400.0,96.6634,96.7226,96.6549,96.7142,3400.0
2015-07-16 14:35:00,114.27,114.27,114.16,114.18,9230.0,96.7057,96.7057,96.6126,96.6296,9230.0
2015-07-16 14:40:00,114.14,114.19,114.11,114.19,4696.0,96.5957,96.638,96.5703,96.638,4696.0
2015-07-16 14:45:00,114.16,114.19,114.13,114.13,3100.0,96.6126,96.638,96.5872,96.5872,3100.0
2015-07-16 14:50:00,114.15,114.19,114.12,114.16,2300.0,96.6042,96.638,96.5788,96.6126,2300.0
2015-07-16 14:55:00,114.16,114.17,114.11,114.16,5456.0,96.6126,96.6211,96.5703,96.6126,5456.0
2015-07-16 15:00:00,114.18,114.18,114.11,114.11,5100.0,96.6296,96.6296,96.5703,96.5703,5100.0
2015-07-16 15:05:00,114.11,114.18,114.05,114.05,33503.0,96.5703,96.6296,96.5195,96.5195,33503.0
2015-07-16 15:10:00,114.05,114.13,114.05,114.09,7023.0,96.5195,96.5872,96.5195,96.5534,7023.0
2015-07-16 15:15:00,114.09,114.18,114.08,114.14,7374.0,96.5534,96.6296,96.5449,96.5957,7374.0
2015-07-16 15:20:00,114.12,114.15,114.09,114.15,6476.0,96.5788,96.6042,96.5534,96.6042,6476.0
2015-07-16 15:25:00,114.19,114.25,114.16,114.24,5310.0,96.638,96.6888,96.6126,96.6803,5310.0
2015-07-16 15:30:00,114.24,114.26,114.18,114.18,14696.0,96.6803,96.6973,96.6296,96.6296,14696.0
2015-07-16 15:35:00,114.19,114.2,114.15,114.2,7185.0,96.638,96.6465,96.6042,96.6465,7185.0
2015-07-16 15:40:00,114.19,114.22,114.16,114.2,10913.0,96.638,96.6634,96.6126,96.6465,10913.0
2015-07-16 15:45:00,114.2,114.2,114.13,114.14,37049.0,96.6465,96.6465,96.5872,96.5957,37049.0
2015-07-16 15:50:00,114.14,114.15,114.04,114.04,29206.0,96.5957,96.6042,96.5111,96.5111,29206.0
2015-07-16 15:55:00,114.04,114.09,114.02,114.08,33284.0,96.5111,96.5534,96.4942,96.5449,33284.0
2015-07-17 09:30:00,114.09,114.42,113.21,114.23,27552.0,96.5534,96.8327,95.8087,96.6719,27552.0
2015-07-17 09:35:00,113.83,113.83,113.68,113.69,4100.0,96.3334,96.3334,96.2064,96.2149,4100.0
2015-07-17 09:40:00,113.61,113.61,113.3,113.3,900.0,96.1472,96.1472,95.8848,95.8848,900.0
2015-07-17 09:45:00,113.32,113.36,113.13,113.13,5100.0,95.9017,95.9356,95.741,95.741,5100.0
2015-07-17 09:50:00,113.24,113.53,113.24,113.43,4494.0,95.834,96.0795,95.834,95.9948,4494.0
2015-07-17 09:55:00,113.43,113.44,113.41,113.41,1188.0,95.9948,96.0033,95.9779,95.9779,1188.0
2015-07-17 10:00:00,113.44,113.44,113.13,113.37,3458.0,96.0033,96.0033,95.741,95.9441,3458.0
2015-07-17 10:05:00,113.36,113.44,113.35,113.37,1700.0,95.9356,96.0033,95.9271,95.9441,1700.0
2015-07-17 10:10:00,113.38,113.5,113.31,113.31,3867.0,95.9525,96.0541,95.8933,95.8933,3867.0
2015-07-17 10:15:00,113.31,113.45,113.28,113.43,6876.0,95.8933,96.0118,95.8679,95.9948,6876.0
2015-07-17 10:20:00,113.42,113.43,113.31,113.35,5054.0,95.9864,95.9948,95.8933,95.9271,5054.0
2015-07-17 10:25:00,113.38,113.43,113.28,113.28,4051.0,95.9525,95.9948,95.8679,95.8679,4051.0
2015-07-17 10:30:00,113.35,113.44,113.29,113.41,7068.0,95.9271,96.0033,95.8764,95.9779,7068.0
2015-07-17 10:35:00,113.42,113.46,113.31,113.33,7573.0,95.9864,96.0202,95.8933,95.9102,7573.0
2015-07-17 10:40:00,113.36,113.38,113.26,113.26,5126.0,95.9356,95.9525,95.851,95.851,5126.0
2015-07-17 10:45:00,113.27,113.36,113.27,113.33,6633.0,95.8594,95.9356,95.8594,95.9102,6633.0
2015-07-17 10:50:00,113.34,113.36,113.15,113.15,3296.0,95.9187,95.9356,95.7579,95.7579,3296.0
2015-07-17 10:55:00,113.22,113.28,113.18,113.27,5122.0,95.8171,95.8679,95.7833,95.8594,5122.0
2015-07-17 11:00:00,113.25,113.27,113.2,113.25,5745.0,95.8425,95.8594,95.8002,95.8425,5745.0
2015-07-17 11:05:00,113.24,113.44,113.24,113.42,3700.0,95.834,96.0033,95.834,95.9864,3700.0
2015-07-17 11:10:00,113.44,113.55,113.44,113.47,6100.0,96.0033,96.0964,96.0033,96.0287,6100.0
2015-07-17 11:15:00,113.5,113.52,113.18,113.24,5712.0,96.0541,96.071,95.7833,95.834,5712.0
2015-07-17 11:20:00,113.23,113.27,113.0,113.0,10378.0,95.8256,95.8594,95.6309,95.6309,10378.0
2015-07-17 11:25:00,113.04,113.07,112.94,112.94,9795.0,95.6648,95.6902,95.5802,95.5802,9795.0
2015-07-17 11:30:00,112.94,113.01,112.9,112.98,18381.0,95.5802,95.6394,95.5463,95.614,18381.0
2015-07-17 11:35:00,112.98,113.09,112.98,113.06,4438.0,95.614,95.7071,95.614,95.6817,4438.0
2015-07-17 11:40:00,113.05,113.09,113.02,113.02,3909.0,95.6732,95.7071,95.6479,95.6479,3909.0
2015-07-17 11:45:00,113.02,113.1,112.98,113.01,6465.0,95.6479,95.7156,95.614,95.6394,6465.0
2015-07-17 11:50:00,113.02,113.05,112.97,112.98,4727.0,95.6479,95.6732,95.6055,95.614,4727.0
2015-07-17 11:55:00,112.98,112.98,112.91,112.94,4114.0,95.614,95.614,95.5548,95.5802,4114.0
2015-07-17 12:00:00,112.94,112.97,112.9,112.97,5300.0,95.5802,95.6055,95.5463,95.6055,5300.0
2015-07-17 12:05:00,112.97,113.04,112.94,113.04,10726.0,95.6055,95.6648,95.5802,95.6648,10726.0
2015-07-17 12:10:00,113.0,113.07,112.99,113.01,4174.0,95.6309,95.6902,95.6225,95.6394,4174.0
2015-07-17 12:15:00,113.0,113.03,112.97,113.01,2080.0,95.6309,95.6563,95.6055,95.6394,2080.0
2015-07-17 12:20:00,113.02,113.02,112.89,112.89,4388.0,95.6479,95.6479,95.5378,95.5378,4388.0
2015-07-17 12:25:00,112.91,112.94,112.89,112.94,1750.0,95.5548,95.5802,95.5378,95.5802,1750.0
2015-07-17 12:30:00,112.96,113.04,112.96,113.01,3417.0,95.5971,95.6648,95.5971,95.6394,3417.0
2015-07-17 12:35:00,113.01,113.11,113.01,113.11,1741.0,95.6394,95.724,95.6394,95.724,1741.0
2015-07-17 12:40:00,113.13,113.17,113.11,113.11,3500.0,95.741,95.7748,95.724,95.724,3500.0
2015-07-17 12:45:00,113.13,113.21,113.11,113.18,2100.0,95.741,95.8087,95.724,95.7833,2100.0
2015-07-17 12:50:00,113.2,113.24,113.19,113.22,2401.0,95.8002,95.834,95.7917,95.8171,2401.0
2015-07-17 12:55:00,113.24,113.28,113.22,113.28,2250.0,95.834,95.8679,95.8171,95.8679,2250.0
2015-07-17 13:00:00,113.26,113.26,113.12,113.14,3869.0,95.851,95.851,95.7325,95.7494,3869.0
2015-07-17 13:05:00,113.15,113.15,113.14,113.14,400.0,95.7579,95.7579,95.7494,95.7494,400.0
2015-07-17 13:10:00,113.16,113.21,113.12,113.12,3744.0,95.7663,95.8087,95.7325,95.7325,3744.0
2015-07-17 13:15:00,113.11,113.15,113.11,113.15,1300.0,95.724,95.7579,95.724,95.7579,1300.0
2015-07-17 13:20:00,113.13,113.15,113.13,113.13,841.0,95.741,95.7579,95.741,95.741,841.0
2015-07-17 13:25:00,113.17,113.19,113.13,113.19,1832.0,95.7748,95.7917,95.741,95.7917,1832.0
2015-07-17 13:30:00,113.18,113.18,113.15,113.17,1522.0,95.7833,95.7833,95.7579,95.7748,1522.0
2015-07-17 13:35:00,113.15,113.15,113.11,113.11,1400.0,95.7579,95.7579,95.724,95.724,1400.0
2015-07-17 13:40:00,113.15,113.2,113.14,113.16,2619.0,95.7579,95.8002,95.7494,95.7663,2619.0
2015-07-17 13:45:00,113.17,113.26,113.17,113.26,2691.0,95.7748,95.851,95.7748,95.851,2691.0
2015-07-17 13:50:00,113.23,113.27,113.23,113.27,1100.0,95.8256,95.8594,95.8256,95.8594,1100.0
2015-07-17 13:55:00,113.26,113.26,113.17,113.18,3486.0,95.851,95.851,95.7748,95.7833,3486.0
2015-07-17 14:00:00,113.18,113.23,113.17,113.21,6767.0,95.7833,95.8256,95.7748,95.8087,6767.0
2015-07-17 14:05:00,113.23,113.32,113.2,113.3,7743.0,95.8256,95.9017,95.8002,95.8848,7743.0
2015-07-17 14:10:00,113.29,113.3,113.26,113.3,1596.0,95.8764,95.8848,95.851,95.8848,1596.0
2015-07-17 14:15:00,113.26,113.3,113.24,113.3,1700.0,95.851,95.8848,95.834,95.8848,1700.0
2015-07-17 14:20:00,113.28,113.35,113.27,113.32,1773.0,95.8679,95.9271,95.8594,95.9017,1773.0
2015-07-17 14:25:00,113.34,113.37,113.32,113.37,1126.0,95.9187,95.9441,95.9017,95.9441,1126.0
2015-07-17 14:30:00,113.38,113.4,113.34,113.34,1302.0,95.9525,95.9695,95.9187,95.9187,1302.0
2015-07-17 14:35:00,113.32,113.35,113.32,113.34,2400.0,95.9017,95.9271,95.9017,95.9187,2400.0
2015-07-17 14:40:00,113.34,113.37,113.23,113.23,8831.0,95.9187,95.9441,95.8256,95.8256,8831.0
2015-07-17 14:45:00,113.25,113.25,113.2,113.24,4071.0,95.8425,95.8425,95.8002,95.834,4071.0
2015-07-17 14:50:00,113.19,113.24,113.16,113.16,3731.0,95.7917,95.834,95.7663,95.7663,3731.0
2015-07-17 14:55:00,113.15,113.16,113.09,113.16,3207.0,95.7579,95.7663,95.7071,95.7663,3207.0
2015-07-17 15:00:00,113.15,113.18,113.1,113.15,4600.0,95.7579,95.7833,95.7156,95.7579,4600.0
2015-07-17 15:05:00,113.17,113.22,113.15,113.22,4510.0,95.7748,95.8171,95.7579,95.8171,4510.0
2015-07-17 15:10:00,113.19,113.2,113.16,113.17,2100.0,95.7917,95.8002,95.7663,95.7748,2100.0
2015-07-17 15:15:00,113.16,113.2,113.15,113.2,6252.0,95.7663,95.8002,95.7579,95.8002,6252.0
2015-07-17 15:20:00,113.2,113.3,113.2,113.25,5202.0,95.8002,95.8848,95.8002,95.8425,5202.0
2015-07-17 15:25:00,113.25,113.34,113.23,113.31,9345.0,95.8425,95.9187,95.8256,95.8933,9345.0
2015-07-17 15:30:00,113.26,113.34,113.2,113.28,17943.0,95.851,95.9187,95.8002,95.8679,17943.0
2015-07-17 15:35:00,113.26,113.35,113.26,113.33,4908.0,95.851,95.9271,95.851,95.9102,4908.0
2015-07-17 15:40:00,113.3,113.32,113.2,113.22,13045.0,95.8848,95.9017,95.8002,95.8171,13045.0
2015-07-17 15:45:00,113.23,113.31,113.21,113.26,19784.0,95.8256,95.8933,95.8087,95.851,19784.0
2015-07-17 15:50:00,113.25,113.27,113.16,113.2,17920.0,95.8425,95.8594,95.7663,95.8002,17920.0
2015-07-17 15:55:00,113.2,113.22,113.14,113.2,51021.0,95.8002,95.8171,95.7494,95.8002,51021.0
2015-07-20 09:30:00,113.16,113.44,112.99,113.2,17402.0,95.7663,96.0033,95.6225,95.8002,17402.0
2015-07-20 09:35:00,113.13,113.17,112.75,113.17,6239.0,95.741,95.7748,95.4194,95.7748,6239.0
2015-07-20 09:40:00,113.1,113.12,112.88,112.88,3328.0,95.7156,95.7325,95.5294,95.5294,3328.0
2015-07-20 09:45:00,113.02,113.02,112.67,112.71,8448.0,95.6479,95.6479,95.3517,95.3855,8448.0
2015-07-20 09:50:00,112.78,113.04,112.75,113.03,7847.0,95.4447,95.6648,95.4194,95.6563,7847.0
2015-07-20 09:55:00,113.03,113.2,112.89,112.89,8368.0,95.6563,95.8002,95.5378,95.5378,8368.0
2015-07-20 10:00:00,112.83,113.15,112.75,113.0,7377.0,95.4871,95.7579,95.4194,95.6309,7377.0
2015-07-20 10:05:00,113.04,113.28,112.97,113.2,1940.0,95.6648,95.8679,95.6055,95.8002,1940.0
2015-07-20 10:10:00,113.24,113.47,113.23,113.27,7334.0,95.834,96.0287,95.8256,95.8594,7334.0
2015-07-20 10:15:00,113.28,113.33,113.26,113.31,2758.0,95.8679,95.9102,95.851,95.8933,2758.0
2015-07-20 10:20:00,113.29,113.32,113.26,113.31,2710.0,95.8764,95.9017,95.851,95.8933,2710.0
2015-07-20 10:25:00,113.32,113.4,113.32,113.34,3799.0,95.9017,95.9695,95.9017,95.9187,3799.0
2015-07-20 10:30:00,113.33,113.33,113.23,113.31,1235.0,95.9102,95.9102,95.8256,95.8933,1235.0
2015-07-20 10:35:00,113.2,113.32,113.19,113.32,1200.0,95.8002,95.9017,95.7917,95.9017,1200.0
2015-07-20 10:40:00,113.26,113.26,113.17,113.19,700.0,95.851,95.851,95.7748,95.7917,700.0
2015-07-20 10:45:00,113.18,113.26,113.17,113.19,1269.0,95.7833,95.851,95.7748,95.7917,1269.0
2015-07-20 10:50:00,113.24,113.36,113.19,113.34,2021.0,95.834,95.9356,95.7917,95.9187,2021.0
2015-07-20 10:55:00,113.38,113.5,113.36,113.5,2100.0,95.9525,96.0541,95.9356,96.0541,2100.0
2015-07-20 11:00:00,113.39,113.56,113.37,113.56,1513.0,95.961,96.1049,95.9441,96.1049,1513.0
2015-07-20 11:05:00,113.57,113.63,113.54,113.54,3172.0,96.1133,96.1641,96.0879,96.0879,3172.0
2015-07-20 11:10:00,113.59,113.59,113.54,113.55,1000.0,96.1302,96.1302,96.0879,96.0964,1000.0
2015-07-20 11:15:00,113.55,113.58,113.3,113.3,6069.0,96.0964,96.1218,95.8848,95.8848,6069.0
2015-07-20 11:20:00,113.29,113.29,113.28,113.29,100.0,95.8764,95.8764,95.8679,95.8764,100.0
2015-07-20 11:25:00,113.3,113.4,113.25,113.27,2587.0,95.8848,95.9695,95.8425,95.8594,2587.0
2015-07-20 11:30:00,113.28,113.3,113.22,113.23,2000.0,95.8679,95.8848,95.8171,95.8256,2000.0
2015-07-20 11:35:00,113.29,113.31,113.25,113.29,2700.0,95.8764,95.8933,95.8425,95.8764,2700.0
2015-07-20 11:40:00,113.25,113.29,113.19,113.2,4900.0,95.8425,95.8764,95.7917,95.8002,4900.0
2015-07-20 11:45:00,113.2,113.21,113.13,113.13,2930.0,95.8002,95.8087,95.741,95.741,2930.0
2015-07-20 11:50:00,113.14,113.22,113.12,113.22,3315.0,95.7494,95.8171,95.7325,95.8171,3315.0
2015-07-20 11:55:00,113.18,113.37,113.18,113.35,11075.0,95.7833,95.9441,95.7833,95.9271,11075.0
2015-07-20 12:00:00,113.36,113.44,113.32,113.4,10705.0,95.9356,96.0033,95.9017,95.9695,10705.0
2015-07-20 12:05:00,113.4,113.43,113.37,113.39,7761.0,95.9695,95.9948,95.9441,95.961,7761.0
2015-07-20 12:10:00,113.38,113.4,113.37,113.39,800.0,95.9525,95.9695,95.9441,95.961,800.0
2015-07-20 12:15:00,113.4,113.46,113.39,113.46,3520.0,95.9695,96.0202,95.961,96.0202,3520.0
2015-07-20 12:20:00,113.48,113.5,113.42,113.5,1753.0,96.0372,96.0541,95.9864,96.0541,1753.0
2015-07-20 12:25:00,113.49,113.58,113.47,113.52,13092.0,96.0456,96.1218,96.0287,96.071,13092.0
2015-07-20 12:30:00,113.55,113.61,113.55,113.56,4200.0,96.0964,96.1472,96.0964,96.1049,4200.0
2015-07-20 12:35:00,113.57,113.6,113.55,113.6,2300.0,96.1133,96.1387,96.0964,96.1387,2300.0
2015-07-20 12:40:00,113.61,113.68,113.6,113.67,3720.0,96.1472,96.2064,96.1387,96.1979,3720.0
2015-07-20 12:45:00,113.65,113.67,113.6,113.6,1900.0,96.181,96.1979,96.1387,96.1387,1900.0
2015-07-20 12:50:00,113.61,113.62,113.58,113.6,4445.0,96.1472,96.1556,96.1218,96.1387,4445.0
2015-07-20 12:55:00,113.63,113.64,113.52,113.54,4052.0,96.1641,96.1726,96.071,96.0879,4052.0
2015-07-20 13:00:00,113.52,113.54,113.47,113.5,3700.0,96.071,96.0879,96.0287,96.0541,3700.0
2015-07-20 13:05:00,113.51,113.52,113.48,113.51,4000.0,96.0625,96.071,96.0372,96.0625,4000.0
2015-07-20 13:10:00,113.49,113.5,113.48,113.49,3960.0,96.0456,96.0541,96.0372,96.0456,3960.0
2015-07-20 13:15:00,113.49,113.52,113.48,113.49,5430.0,96.0456,96.071,96.0372,96.0456,5430.0
2015-07-20 13:20:00,113.5,113.57,113.5,113.55,6600.0,96.0541,96.1133,96.0541,96.0964,6600.0
2015-07-20 13:25:00,113.57,113.59,113.47,113.5,12701.0,96.1133,96.1302,96.0287,96.0541,12701.0
2015-07-20 13:30:00,113.5,113.54,113.49,113.54,5000.0,96.0541,96.0879,96.0456,96.0879,5000.0
2015-07-20 13:35:00,113.52,113.68,113.52,113.62,10697.0,96.071,96.2064,96.071,96.1556,10697.0
2015-07-20 13:40:00,113.62,113.75,113.61,113.73,5005.0,96.1556,96.2657,96.1472,96.2487,5005.0
2015-07-20 13:45:00,113.75,113.78,113.58,113.58,4615.0,96.2657,96.291,96.1218,96.1218,4615.0
2015-07-20 13:50:00,113.63,113.71,113.63,113.71,1800.0,96.1641,96.2318,96.1641,96.2318,1800.0
2015-07-20 13:55:00,113.69,113.69,113.57,113.61,2898.0,96.2149,96.2149,96.1133,96.1472,2898.0
2015-07-20 14:00:00,113.63,113.64,113.57,113.61,3400.0,96.1641,96.1726,96.1133,96.1472,3400.0
2015-07-20 14:05:00,113.64,113.64,113.57,113.6,4033.0,96.1726,96.1726,96.1133,96.1387,4033.0
2015-07-20 14:10:00,113.56,113.58,113.54,113.55,1771.0,96.1049,96.1218,96.0879,96.0964,1771.0
2015-07-20 14:15:00,113.57,113.62,113.56,113.58,2079.0,96.1133,96.1556,96.1049,96.1218,2079.0
2015-07-20 14:20:00,113.59,113.66,113.57,113.62,931.0,96.1302,96.1895,96.1133,96.1556,931.0
2015-07-20 14:25:00,113.67,113.82,113.66,113.82,3500.0,96.1979,96.3249,96.1895,96.3249,3500.0
2015-07-20 14:30:00,113.79,113.8,113.76,113.78,3300.0,96.2995,96.308,96.2741,96.291,3300.0
2015-07-20 14:35:00,113.76,113.78,113.72,113.72,2000.0,96.2741,96.291,96.2403,96.2403,2000.0
2015-07-20 14:40:00,113.71,113.71,113.63,113.67,2100.0,96.2318,96.2318,96.1641,96.1979,2100.0
2015-07-20 14:45:00,113.67,113.73,113.66,113.69,3111.0,96.1979,96.2487,96.1895,96.2149,3111.0
2015-07-20 14:50:00,113.68,113.71,113.66,113.69,4258.0,96.2064,96.2318,96.1895,96.2149,4258.0
2015-07-20 14:55:00,113.7,113.72,113.69,113.7,2831.0,96.2233,96.2403,96.2149,96.2233,2831.0
2015-07-20 15:00:00,113.68,113.72,113.64,113.65,6009.0,96.2064,96.2403,96.1726,96.181,6009.0
2015-07-20 15:05:00,113.63,113.73,113.63,113.73,8751.0,96.1641,96.2487,96.1641,96.2487,8751.0
2015-07-20 15:10:00,113.72,113.81,113.69,113.69,4250.0,96.2403,96.3164,96.2149,96.2149,4250.0
2015-07-20 15:15:00,113.68,113.69,113.64,113.68,7124.0,96.2064,96.2149,96.1726,96.2064,7124.0
2015-07-20 15:20:00,113.66,113.72,113.66,113.72,6590.0,96.1895,96.2403,96.1895,96.2403,6590.0
2015-07-20 15:25:00,113.72,113.72,113.69,113.7,5980.0,96.2403,96.2403,96.2149,96.2233,5980.0
2015-07-20 15:30:00,113.69,113.75,113.69,113.72,9054.0,96.2149,96.2657,96.2149,96.2403,9054.0
2015-07-20 15:35:00,113.72,113.73,113.65,113.69,12021.0,96.2403,96.2487,96.181,96.2149,12021.0
2015-07-20 15:40:00,113.7,113.7,113.59,113.61,17193.0,96.2233,96.2233,96.1302,96.1472,17193.0
2015-07-20 15:45:00,113.62,113.64,113.59,113.6,17113.0,96.1556,96.1726,96.1302,96.1387,17113.0
2015-07-20 15:50:00,113.61,113.67,113.59,113.62,18529.0,96.1472,96.1979,96.1302,96.1556,18529.0
2015-07-20 15:55:00,113.62,113.67,113.52,113.6,34545.0,96.1556,96.1979,96.071,96.1387,34545.0
2015-07-21 09:30:00,113.09,113.1,112.45,112.66,47333.0,95.7071,95.7156,95.1655,95.3432,47333.0
2015-07-21 09:35:00,112.66,112.72,112.48,112.64,26864.0,95.3432,95.394,95.1909,95.3263,26864.0
2015-07-21 09:40:00,112.63,112.7,112.18,112.23,30484.0,95.3178,95.377,94.937,94.9793,30484.0
2015-07-21 09:45:00,112.27,112.27,111.92,111.94,29703.0,95.0131,95.0131,94.7169,94.7339,29703.0
2015-07-21 09:50:00,111.9,112.06,111.79,111.9,66261.0,94.7,94.8354,94.6069,94.7,66261.0
2015-07-21 09:55:00,111.95,112.1,111.95,112.1,19560.0,94.7423,94.8693,94.7423,94.8693,19560.0
2015-07-21 10:00:00,112.08,112.22,112.04,112.15,11292.0,94.8523,94.9708,94.8185,94.9116,11292.0
2015-07-21 10:05:00,112.15,112.35,112.15,112.26,19613.0,94.9116,95.0808,94.9116,95.0047,19613.0
2015-07-21 10:10:00,112.2,112.33,112.19,112.25,19527.0,94.9539,95.0639,94.9454,94.9962,19527.0
2015-07-21 10:15:00,112.25,112.29,112.18,112.18,10240.0,94.9962,95.0301,94.937,94.937,10240.0
2015-07-21 10:20:00,112.2,112.2,111.97,112.0,32784.0,94.9539,94.9539,94.7593,94.7846,32784.0
2015-07-21 10:25:00,112.0,112.11,111.96,112.0,25578.0,94.7846,94.8777,94.7508,94.7846,25578.0
2015-07-21 10:30:00,112.0,112.01,111.82,111.98,32842.0,94.7846,94.7931,94.6323,94.7677,32842.0
2015-07-21 10:35:00,111.93,112.17,111.92,112.04,16716.0,94.7254,94.9285,94.7169,94.8185,16716.0
2015-07-21 10:40:00,112.06,112.06,111.87,111.92,4600.0,94.8354,94.8354,94.6746,94.7169,4600.0
2015-07-21 10:45:00,111.92,111.97,111.9,111.94,3458.0,94.7169,94.7593,94.7,94.7339,3458.0
2015-07-21 10:50:00,111.95,111.96,111.82,111.96,29805.0,94.7423,94.7508,94.6323,94.7508,29805.0
2015-07-21 10:55:00,111.96,112.05,111.96,112.03,6455.0,94.7508,94.827,94.7508,94.81,6455.0
2015-07-21 11:00:00,112.04,112.12,112.04,112.1,5211.0,94.8185,94.8862,94.8185,94.8693,5211.0
2015-07-21 11:05:00,112.11,112.11,111.97,112.06,2340.0,94.8777,94.8777,94.7593,94.8354,2340.0
2015-07-21 11:10:00,112.08,112.09,111.99,112.09,4429.0,94.8523,94.8608,94.7762,94.8608,4429.0
2015-07-21 11:15:00,112.02,112.07,111.92,111.94,12235.0,94.8016,94.8439,94.7169,94.7339,12235.0
2015-07-21 11:20:00,111.95,112.0,111.95,112.0,6500.0,94.7423,94.7846,94.7423,94.7846,6500.0
2015-07-21 11:25:00,112.03,112.09,111.97,112.02,4400.0,94.81,94.8608,94.7593,94.8016,4400.0
2015-07-21 11:30:00,112.07,112.15,111.99,112.12,5980.0,94.8439,94.9116,94.7762,94.8862,5980.0
2015-07-21 11:35:00,112.14,112.15,112.07,112.11,3119.0,94.9031,94.9116,94.8439,94.8777,3119.0
2015-07-21 11:40:00,112.16,112.28,112.14,112.23,36589.0,94.92,95.0216,94.9031,94.9793,36589.0
2015-07-21 11:45:00,112.22,112.34,112.22,112.33,5904.0,94.9708,95.0724,94.9708,95.0639,5904.0
2015-07-21 11:50:00,112.32,112.44,112.23,112.44,19324.0,95.0555,95.157,94.9793,95.157,19324.0
2015-07-21 11:55:00,112.44,112.45,112.38,112.38,8761.0,95.157,95.1655,95.1062,95.1062,8761.0
2015-07-21 12:00:00,112.38,112.52,112.38,112.51,8099.0,95.1062,95.2247,95.1062,95.2163,8099.0
2015-07-21 12:05:00,112.53,112.59,112.51,112.59,8398.0,95.2332,95.284,95.2163,95.284,8398.0
2015-07-21 12:10:00,112.59,112.6,112.46,112.54,7007.0,95.284,95.2924,95.1739,95.2416,7007.0
2015-07-21 12:15:00,112.54,112.56,112.52,112.55,5262.0,95.2416,95.2586,95.2247,95.2501,5262.0
2015-07-21 12:20:00,112.53,112.6,112.51,112.6,8023.0,95.2332,95.2924,95.2163,95.2924,8023.0
2015-07-21 12:25:00,112.63,112.64,112.5,112.52,6350.0,95.3178,95.3263,95.2078,95.2247,6350.0
2015-07-21 12:30:00,112.55,112.55,112.47,112.47,4434.0,95.2501,95.2501,95.1824,95.1824,4434.0
2015-07-21 12:35:00,112.47,112.49,112.47,112.47,2091.0,95.1824,95.1993,95.1824,95.1824,2091.0
2015-07-21 12:40:00,112.47,112.51,112.43,112.47,2850.0,95.1824,95.2163,95.1485,95.1824,2850.0
2015-07-21 12:45:00,112.45,112.48,112.42,112.44,3047.0,95.1655,95.1909,95.1401,95.157,3047.0
2015-07-21 12:50:00,112.44,112.58,112.44,112.58,7240.0,95.157,95.2755,95.157,95.2755,7240.0
2015-07-21 12:55:00,112.59,112.59,112.42,112.46,16300.0,95.284,95.284,95.1401,95.1739,16300.0
2015-07-21 13:00:00,112.46,112.47,112.31,112.31,9345.0,95.1739,95.1824,95.047,95.047,9345.0
2015-07-21 13:05:00,112.29,112.29,112.17,112.17,2600.0,95.0301,95.0301,94.9285,94.9285,2600.0
2015-07-21 13:10:00,112.18,112.19,112.08,112.09,4250.0,94.937,94.9454,94.8523,94.8608,4250.0
2015-07-21 13:15:00,112.1,112.19,112.1,112.19,1500.0,94.8693,94.9454,94.8693,94.9454,1500.0
2015-07-21 13:20:00,112.19,112.19,112.07,112.13,3035.0,94.9454,94.9454,94.8439,94.8947,3035.0
2015-07-21 13:25:00,112.15,112.15,112.07,112.09,2872.0,94.9116,94.9116,94.8439,94.8608,2872.0
2015-07-21 13:30:00,112.11,112.11,112.0,112.03,4541.0,94.8777,94.8777,94.7846,94.81,4541.0
2015-07-21 13:35:00,112.01,112.01,111.9,111.91,9697.0,94.7931,94.7931,94.7,94.7085,9697.0
2015-07-21 13:40:00,111.91,111.98,111.88,111.97,25300.0,94.7085,94.7677,94.6831,94.7593,25300.0
2015-07-21 13:45:00,111.97,112.02,111.96,112.0,3700.0,94.7593,94.8016,94.7508,94.7846,3700.0
2015-07-21 13:50:00,111.98,112.01,111.96,111.97,4582.0,94.7677,94.7931,94.7508,94.7593,4582.0
2015-07-21 13:55:00,111.99,112.03,111.96,111.96,2787.0,94.7762,94.81,94.7508,94.7508,2787.0
2015-07-21 14:00:00,111.96,112.0,111.92,111.97,16002.0,94.7508,94.7846,94.7169,94.7593,16002.0
2015-07-21 14:05:00,111.97,112.1,111.95,112.09,5618.0,94.7593,94.8693,94.7423,94.8608,5618.0
2015-07-21 14:10:00,112.07,112.08,112.02,112.02,1850.0,94.8439,94.8523,94.8016,94.8016,1850.0
2015-07-21 14:15:00,112.04,112.06,112.0,112.0,2700.0,94.8185,94.8354,94.7846,94.7846,2700.0
2015-07-21 14:20:00,112.01,112.01,111.87,111.97,48977.0,94.7931,94.7931,94.6746,94.7593,48977.0
2015-07-21 14:25:00,111.97,112.02,111.96,112.02,6031.0,94.7593,94.8016,94.7508,94.8016,6031.0
2015-07-21 14:30:00,112.0,112.01,111.92,111.93,32141.0,94.7846,94.7931,94.7169,94.7254,32141.0
2015-07-21 14:35:00,111.95,112.04,111.93,112.04,5550.0,94.7423,94.8185,94.7254,94.8185,5550.0
2015-07-21 14:40:00,112.03,112.14,112.02,112.13,4951.0,94.81,94.9031,94.8016,94.8947,4951.0
2015-07-21 14:45:00,112.1,112.13,111.91,111.95,14309.0,94.8693,94.8947,94.7085,94.7423,14309.0
2015-07-21 14:50:00,111.93,112.06,111.85,112.06,17086.0,94.7254,94.8354,94.6577,94.8354,17086.0
2015-07-21 14:55:00,112.04,112.11,111.92,111.96,11961.0,94.8185,94.8777,94.7169,94.7508,11961.0
2015-07-21 15:00:00,111.97,112.13,111.96,112.05,9731.0,94.7593,94.8947,94.7508,94.827,9731.0
2015-07-21 15:05:00,112.1,112.12,111.93,111.95,8851.0,94.8693,94.8862,94.7254,94.7423,8851.0
2015-07-21 15:10:00,111.94,112.03,111.92,111.98,18031.0,94.7339,94.81,94.7169,94.7677,18031.0
2015-07-21 15:15:00,111.97,112.04,111.97,112.03,6516.0,94.7593,94.8185,94.7593,94.81,6516.0
2015-07-21 15:20:00,112.02,112.13,111.98,112.09,20461.0,94.8016,94.8947,94.7677,94.8608,20461.0
2015-07-21 15:25:00,112.09,112.22,112.07,112.22,5501.0,94.8608,94.9708,94.8439,94.9708,5501.0
2015-07-21 15:30:00,112.19,112.33,112.16,112.33,12903.0,94.9454,95.0639,94.92,95.0639,12903.0
2015-07-21 15:35:00,112.34,112.37,112.3,112.36,9029.0,95.0724,95.0978,95.0385,95.0893,9029.0
2015-07-21 15:40:00,112.35,112.35,112.19,112.29,11944.0,95.0808,95.0808,94.9454,95.0301,11944.0
2015-07-21 15:45:00,112.29,112.33,112.27,112.3,37926.0,95.0301,95.0639,95.0131,95.0385,37926.0
2015-07-21 15:50:00,112.29,112.3,112.19,112.21,34158.0,95.0301,95.0385,94.9454,94.9624,34158.0
2015-07-21 15:55:00,112.2,112.22,111.99,112.11,125410.0,94.9539,94.9708,94.7762,94.8777,125410.0
2015-07-22 09:30:00,111.81,112.34,111.81,111.88,21741.0,94.6238,95.0724,94.6238,94.6831,21741.0
2015-07-22 09:35:00,112.0,112.0,111.71,111.91,22754.0,94.7846,94.7846,94.5392,94.7085,22754.0
2015-07-22 09:40:00,111.82,112.02,111.78,111.87,9018.0,94.6323,94.8016,94.5985,94.6746,9018.0
2015-07-22 09:45:00,111.87,111.93,111.6,111.61,18187.0,94.6746,94.7254,94.4461,94.4546,18187.0
2015-07-22 09:50:00,111.61,111.7,111.51,111.51,7207.0,94.4546,94.5308,94.37,94.37,7207.0
2015-07-22 09:55:00,111.52,111.59,111.32,111.42,12858.0,94.3784,94.4377,94.2092,94.2938,12858.0
2015-07-22 10:00:00,111.5,111.51,111.32,111.47,11712.0,94.3615,94.37,94.2092,94.3361,11712.0
2015-07-22 10:05:00,111.47,111.56,111.47,111.54,11823.0,94.3361,94.4123,94.3361,94.3953,11823.0
2015-07-22 10:10:00,111.52,111.61,111.47,111.61,9650.0,94.3784,94.4546,94.3361,94.4546,9650.0
2015-07-22 10:15:00,111.64,111.68,111.52,111.57,5722.0,94.48,94.5138,94.3784,94.4207,5722.0
2015-07-22 10:20:00,111.57,111.64,111.48,111.58,15152.0,94.4207,94.48,94.3446,94.4292,15152.0
2015-07-22 10:25:00,111.57,111.6,111.43,111.57,14991.0,94.4207,94.4461,94.3023,94.4207,14991.0
2015-07-22 10:30:00,111.62,111.69,111.57,111.62,9751.0,94.4631,94.5223,94.4207,94.4631,9751.0
2015-07-22 10:35:00,111.65,111.66,111.53,111.6,10478.0,94.4884,94.4969,94.3869,94.4461,10478.0
2015-07-22 10:40:00,111.57,111.62,111.56,111.59,12212.0,94.4207,94.4631,94.4123,94.4377,12212.0
2015-07-22 10:45:00,111.57,111.62,111.55,111.58,17100.0,94.4207,94.4631,94.4038,94.4292,17100.0
2015-07-22 10:50:00,111.6,111.66,111.6,111.66,4180.0,94.4461,94.4969,94.4461,94.4969,4180.0
2015-07-22 10:55:00,111.67,111.73,111.65,111.68,10458.0,94.5054,94.5561,94.4884,94.5138,10458.0
2015-07-22 11:00:00,111.7,111.73,111.59,111.7,11628.0,94.5308,94.5561,94.4377,94.5308,11628.0
2015-07-22 11:05:00,111.69,111.74,111.57,111.67,9325.0,94.5223,94.5646,94.4207,94.5054,9325.0
2015-07-22 11:10:00,111.66,111.71,111.64,111.67,4926.0,94.4969,94.5392,94.48,94.5054,4926.0
2015-07-22 11:15:00,111.67,111.71,111.59,111.61,12200.0,94.5054,94.5392,94.4377,94.4546,12200.0
2015-07-22 11:20:00,111.6,111.66,111.6,111.63,9000.0,94.4461,94.4969,94.4461,94.4715,9000.0
2015-07-22 11:25:00,111.6,111.62,111.42,111.52,50218.0,94.4461,94.4631,94.2938,94.3784,50218.0
2015-07-22 11:30:00,111.52,111.7,111.51,111.7,4507.0,94.3784,94.5308,94.37,94.5308,4507.0
2015-07-22 11:35:00,111.7,111.71,111.6,111.62,6939.0,94.5308,94.5392,94.4461,94.4631,6939.0
2015-07-22 11:40:00,111.66,111.66,111.6,111.62,6300.0,94.4969,94.4969,94.4461,94.4631,6300.0
2015-07-22 11:45:00,111.62,111.65,111.58,111.6,3575.0,94.4631,94.4884,94.4292,94.4461,3575.0
2015-07-22 11:50:00,111.61,111.66,111.61,111.62,3400.0,94.4546,94.4969,94.4546,94.4631,3400.0
2015-07-22 11:55:00,111.64,111.67,111.56,111.64,16450.0,94.48,94.5054,94.4123,94.48,16450.0
2015-07-22 12:00:00,111.62,111.76,111.61,111.75,2528.0,94.4631,94.5815,94.4546,94.5731,2528.0
2015-07-22 12:05:00,111.72,111.72,111.62,111.62,2600.0,94.5477,94.5477,94.4631,94.4631,2600.0
2015-07-22 12:10:00,111.62,111.69,111.6,111.6,2100.0,94.4631,94.5223,94.4461,94.4461,2100.0
2015-07-22 12:15:00,111.61,111.65,111.57,111.63,6400.0,94.4546,94.4884,94.4207,94.4715,6400.0
2015-07-22 12:20:00,111.63,111.68,111.58,111.58,4475.0,94.4715,94.5138,94.4292,94.4292,4475.0
2015-07-22 12:25:00,111.59,111.6,111.56,111.58,3062.0,94.4377,94.4461,94.4123,94.4292,3062.0
2015-07-22 12:30:00,111.57,111.57,111.45,111.48,17235.0,94.4207,94.4207,94.3192,94.3446,17235.0
2015-07-22 12:35:00,111.48,111.55,111.46,111.54,7289.0,94.3446,94.4038,94.3276,94.3953,7289.0
2015-07-22 12:40:00,111.53,111.61,111.5,111.6,3700.0,94.3869,94.4546,94.3615,94.4461,3700.0
2015-07-22 12:45:00,111.59,111.64,111.49,111.53,4341.0,94.4377,94.48,94.353,94.3869,4341.0
2015-07-22 12:50:00,111.49,111.56,111.49,111.54,1000.0,94.353,94.4123,94.353,94.3953,1000.0
2015-07-22 12:55:00,111.54,111.54,111.45,111.51,2400.0,94.3953,94.3953,94.3192,94.37,2400.0
2015-07-22 13:00:00,111.51,111.56,111.48,111.55,11400.0,94.37,94.4123,94.3446,94.4038,11400.0
2015-07-22 13:05:00,111.55,111.55,111.5,111.53,10040.0,94.4038,94.4038,94.3615,94.3869,10040.0
2015-07-22 13:10:00,111.53,111.53,111.41,111.48,18716.0,94.3869,94.3869,94.2853,94.3446,18716.0
2015-07-22 13:15:00,111.48,111.51,111.45,111.5,4053.0,94.3446,94.37,94.3192,94.3615,4053.0
2015-07-22 13:20:00,111.48,111.52,111.37,111.5,28567.0,94.3446,94.3784,94.2515,94.3615,28567.0
2015-07-22 13:25:00,111.49,111.6,111.49,111.56,13870.0,94.353,94.4461,94.353,94.4123,13870.0
2015-07-22 13:30:00,111.6,111.64,111.57,111.62,9475.0,94.4461,94.48,94.4207,94.4631,9475.0
2015-07-22 13:35:00,111.58,111.61,111.54,111.61,3000.0,94.4292,94.4546,94.3953,94.4546,3000.0
2015-07-22 13:40:00,111.62,111.69,111.59,111.69,4909.0,94.4631,94.5223,94.4377,94.5223,4909.0
2015-07-22 13:45:00,111.71,111.74,111.68,111.7,4000.0,94.5392,94.5646,94.5138,94.5308,4000.0
2015-07-22 13:50:00,111.7,111.75,111.67,111.71,5007.0,94.5308,94.5731,94.5054,94.5392,5007.0
2015-07-22 13:55:00,111.69,111.71,111.65,111.65,2500.0,94.5223,94.5392,94.4884,94.4884,2500.0
2015-07-22 14:00:00,111.65,111.77,111.64,111.71,4164.0,94.4884,94.59,94.48,94.5392,4164.0
2015-07-22 14:05:00,111.71,111.73,111.69,111.73,1644.0,94.5392,94.5561,94.5223,94.5561,1644.0
2015-07-22 14:10:00,111.71,111.73,111.68,111.68,3400.0,94.5392,94.5561,94.5138,94.5138,3400.0
2015-07-22 14:15:00,111.67,111.69,111.59,111.68,8869.0,94.5054,94.5223,94.4377,94.5138,8869.0
2015-07-22 14:20:00,111.68,111.75,111.67,111.74,3450.0,94.5138,94.5731,94.5054,94.5646,3450.0
2015-07-22 14:25:00,111.76,111.77,111.72,111.76,4700.0,94.5815,94.59,94.5477,94.5815,4700.0
2015-07-22 14:30:00,111.76,111.78,111.73,111.78,3770.0,94.5815,94.5985,94.5561,94.5985,3770.0
2015-07-22 14:35:00,111.8,111.82,111.77,111.79,5202.0,94.6154,94.6323,94.59,94.6069,5202.0
2015-07-22 14:40:00,111.77,111.78,111.72,111.72,3100.0,94.59,94.5985,94.5477,94.5477,3100.0
2015-07-22 14:45:00,111.74,111.75,111.68,111.68,2313.0,94.5646,94.5731,94.5138,94.5138,2313.0
2015-07-22 14:50:00,111.68,111.69,111.59,111.6,9433.0,94.5138,94.5223,94.4377,94.4461,9433.0
2015-07-22 14:55:00,111.6,111.7,111.59,111.7,6513.0,94.4461,94.5308,94.4377,94.5308,6513.0
2015-07-22 15:00:00,111.69,111.76,111.69,111.75,5731.0,94.5223,94.5815,94.5223,94.5731,5731.0
2015-07-22 15:05:00,111.73,111.78,111.69,111.69,9478.0,94.5561,94.5985,94.5223,94.5223,9478.0
2015-07-22 15:10:00,111.7,111.72,111.63,111.66,7500.0,94.5308,94.5477,94.4715,94.4969,7500.0
2015-07-22 15:15:00,111.65,111.69,111.63,111.67,6922.0,94.4884,94.5223,94.4715,94.5054,6922.0
2015-07-22 15:20:00,111.69,111.72,111.65,111.66,10920.0,94.5223,94.5477,94.4884,94.4969,10920.0
2015-07-22 15:25:00,111.65,111.66,111.56,111.59,8306.0,94.4884,94.4969,94.4123,94.4377,8306.0
2015-07-22 15:30:00,111.58,111.58,111.52,111.57,15086.0,94.4292,94.4292,94.3784,94.4207,15086.0
2015-07-22 15:35:00,111.58,111.58,111.49,111.54,13278.0,94.4292,94.4292,94.353,94.3953,13278.0
2015-07-22 15:40:00,111.53,111.55,111.44,111.54,14363.0,94.3869,94.4038,94.3107,94.3953,14363.0
2015-07-22 15:45:00,111.52,111.55,111.47,111.54,27716.0,94.3784,94.4038,94.3361,94.3953,27716.0
2015-07-22 15:50:00,111.54,111.55,111.48,111.5,25785.0,94.3953,94.4038,94.3446,94.3615,25785.0
2015-07-22 15:55:00,111.5,111.6,111.49,111.5,59381.0,94.3615,94.4461,94.353,94.3615,59381.0
2015-07-23 09:30:00,111.32,111.84,111.32,111.84,16691.0,94.2092,94.6492,94.2092,94.6492,16691.0
2015-07-23 09:35:00,111.65,112.11,111.64,112.11,25272.0,94.4884,94.8777,94.48,94.8777,25272.0
2015-07-23 09:40:00,112.0,112.1,111.66,112.03,10800.0,94.7846,94.8693,94.4969,94.81,10800.0
2015-07-23 09:45:00,111.94,112.16,111.84,111.94,46366.0,94.7339,94.92,94.6492,94.7339,46366.0
2015-07-23 09:50:00,112.0,112.06,111.81,111.84,20780.0,94.7846,94.8354,94.6238,94.6492,20780.0
2015-07-23 09:55:00,111.85,111.95,111.74,111.79,14467.0,94.6577,94.7423,94.5646,94.6069,14467.0
2015-07-23 10:00:00,111.79,112.0,111.79,111.91,11647.0,94.6069,94.7846,94.6069,94.7085,11647.0
2015-07-23 10:05:00,111.9,112.01,111.89,111.96,7994.0,94.7,94.7931,94.6916,94.7508,7994.0
2015-07-23 10:10:00,111.99,112.01,111.94,112.0,20414.0,94.7762,94.7931,94.7339,94.7846,20414.0
2015-07-23 10:15:00,112.0,112.01,111.94,111.97,23215.0,94.7846,94.7931,94.7339,94.7593,23215.0
2015-07-23 10:20:00,112.0,112.16,111.99,112.16,10086.0,94.7846,94.92,94.7762,94.92,10086.0
2015-07-23 10:25:00,112.13,112.19,112.07,112.19,5792.0,94.8947,94.9454,94.8439,94.9454,5792.0
2015-07-23 10:30:00,112.18,112.25,112.14,112.14,4201.0,94.937,94.9962,94.9031,94.9031,4201.0
2015-07-23 10:35:00,112.16,112.32,112.14,112.3,9659.0,94.92,95.0555,94.9031,95.0385,9659.0
2015-07-23 10:40:00,112.31,112.5,112.3,112.43,13220.0,95.047,95.2078,95.0385,95.1485,13220.0
2015-07-23 10:45:00,112.39,112.46,112.34,112.34,5786.0,95.1147,95.1739,95.0724,95.0724,5786.0
2015-07-23 10:50:00,112.32,112.35,112.19,112.19,9360.0,95.0555,95.0808,94.9454,94.9454,9360.0
2015-07-23 10:55:00,112.26,112.26,112.1,112.1,5411.0,95.0047,95.0047,94.8693,94.8693,5411.0
2015-07-23 11:00:00,112.1,112.26,112.08,112.22,6698.0,94.8693,95.0047,94.8523,94.9708,6698.0
2015-07-23 11:05:00,112.2,112.26,112.11,112.2,7102.0,94.9539,95.0047,94.8777,94.9539,7102.0
2015-07-23 11:10:00,112.24,112.24,111.97,111.98,13626.0,94.9878,94.9878,94.7593,94.7677,13626.0
2015-07-23 11:15:00,111.99,112.01,111.89,111.93,19928.0,94.7762,94.7931,94.6916,94.7254,19928.0
2015-07-23 11:20:00,111.95,112.11,111.95,112.05,18926.0,94.7423,94.8777,94.7423,94.827,18926.0
2015-07-23 11:25:00,112.04,112.04,111.83,111.83,2402.0,94.8185,94.8185,94.6408,94.6408,2402.0
2015-07-23 11:30:00,111.82,111.83,111.73,111.8,10448.0,94.6323,94.6408,94.5561,94.6154,10448.0
2015-07-23 11:35:00,111.81,111.84,111.63,111.64,13989.0,94.6238,94.6492,94.4715,94.48,13989.0
2015-07-23 11:40:00,111.68,111.79,111.64,111.75,5464.0,94.5138,94.6069,94.48,94.5731,5464.0
2015-07-23 11:45:00,111.73,111.81,111.69,111.81,6732.0,94.5561,94.6238,94.5223,94.6238,6732.0
2015-07-23 11:50:00,111.8,111.8,111.7,111.74,10198.0,94.6154,94.6154,94.5308,94.5646,10198.0
2015-07-23 11:55:00,111.74,111.78,111.65,111.74,68007.0,94.5646,94.5985,94.4884,94.5646,68007.0
2015-07-23 12:00:00,111.69,111.8,111.65,111.78,10171.0,94.5223,94.6154,94.4884,94.5985,10171.0
2015-07-23 12:05:00,111.75,111.81,111.64,111.74,21425.0,94.5731,94.6238,94.48,94.5646,21425.0
2015-07-23 12:10:00,111.73,111.75,111.62,111.62,4202.0,94.5561,94.5731,94.4631,94.4631,4202.0
2015-07-23 12:15:00,111.66,111.66,111.58,111.59,1200.0,94.4969,94.4969,94.4292,94.4377,1200.0
2015-07-23 12:20:00,111.57,111.61,111.44,111.58,12812.0,94.4207,94.4546,94.3107,94.4292,12812.0
2015-07-23 12:25:00,111.58,111.58,111.41,111.41,4600.0,94.4292,94.4292,94.2853,94.2853,4600.0
2015-07-23 12:30:00,111.39,111.42,111.35,111.35,3901.0,94.2684,94.2938,94.2346,94.2346,3901.0
2015-07-23 12:35:00,111.35,111.35,111.23,111.23,5067.0,94.2346,94.2346,94.133,94.133,5067.0
2015-07-23 12:40:00,111.23,111.26,111.13,111.14,4708.0,94.133,94.1584,94.0484,94.0568,4708.0
2015-07-23 12:45:00,111.14,111.17,111.02,111.05,5975.0,94.0568,94.0822,93.9553,93.9807,5975.0
2015-07-23 12:50:00,111.04,111.06,110.98,111.04,20555.0,93.9722,93.9891,93.9214,93.9722,20555.0
2015-07-23 12:55:00,111.03,111.17,111.01,111.12,27658.0,93.9637,94.0822,93.9468,94.0399,27658.0
2015-07-23 13:00:00,111.11,111.25,111.07,111.15,19368.0,94.0314,94.1499,93.9976,94.0653,19368.0
2015-07-23 13:05:00,111.14,111.19,111.06,111.11,12921.0,94.0568,94.0991,93.9891,94.0314,12921.0
2015-07-23 13:10:00,111.09,111.18,111.04,111.18,9700.0,94.0145,94.0907,93.9722,94.0907,9700.0
2015-07-23 13:15:00,111.18,111.24,111.16,111.16,6268.0,94.0907,94.1415,94.0738,94.0738,6268.0
2015-07-23 13:20:00,111.12,111.12,111.04,111.04,3164.0,94.0399,94.0399,93.9722,93.9722,3164.0
2015-07-23 13:25:00,111.02,111.03,110.93,110.98,13720.0,93.9553,93.9637,93.8791,93.9214,13720.0
2015-07-23 13:30:00,111.0,111.0,110.91,110.93,5472.0,93.9384,93.9384,93.8622,93.8791,5472.0
2015-07-23 13:35:00,110.94,110.98,110.89,110.94,7373.0,93.8876,93.9214,93.8453,93.8876,7373.0
2015-07-23 13:40:00,110.95,111.01,110.95,110.95,6612.0,93.896,93.9468,93.896,93.896,6612.0
2015-07-23 13:45:00,110.95,111.02,110.95,111.02,7950.0,93.896,93.9553,93.896,93.9553,7950.0
2015-07-23 13:50:00,111.01,111.04,110.96,111.03,5988.0,93.9468,93.9722,93.9045,93.9637,5988.0
2015-07-23 13:55:00,111.02,111.08,110.99,111.01,7131.0,93.9553,94.0061,93.9299,93.9468,7131.0
2015-07-23 14:00:00,111.01,111.15,111.01,111.14,5194.0,93.9468,94.0653,93.9468,94.0568,5194.0
2015-07-23 14:05:00,111.13,111.23,111.13,111.22,3691.0,94.0484,94.133,94.0484,94.1245,3691.0
2015-07-23 14:10:00,111.21,111.24,111.19,111.24,4095.0,94.1161,94.1415,94.0991,94.1415,4095.0
2015-07-23 14:15:00,111.25,111.3,111.25,111.27,4169.0,94.1499,94.1922,94.1499,94.1668,4169.0
2015-07-23 14:20:00,111.27,111.27,111.12,111.15,5101.0,94.1668,94.1668,94.0399,94.0653,5101.0
2015-07-23 14:25:00,111.18,111.19,111.12,111.14,5132.0,94.0907,94.0991,94.0399,94.0568,5132.0
2015-07-23 14:30:00,111.15,111.25,111.12,111.25,8443.0,94.0653,94.1499,94.0399,94.1499,8443.0
2015-07-23 14:35:00,111.24,111.38,111.24,111.38,4452.0,94.1415,94.2599,94.1415,94.2599,4452.0
2015-07-23 14:40:00,111.36,111.39,111.28,111.28,3838.0,94.243,94.2684,94.1753,94.1753,3838.0
2015-07-23 14:45:00,111.28,111.28,111.23,111.25,3583.0,94.1753,94.1753,94.133,94.1499,3583.0
2015-07-23 14:50:00,111.25,111.27,111.08,111.1,6750.0,94.1499,94.1668,94.0061,94.023,6750.0
2015-07-23 14:55:00,111.07,111.09,110.92,111.06,9115.0,93.9976,94.0145,93.8706,93.9891,9115.0
2015-07-23 15:00:00,111.03,111.04,110.96,111.03,6801.0,93.9637,93.9722,93.9045,93.9637,6801.0
2015-07-23 15:05:00,111.03,111.04,110.98,111.0,4768.0,93.9637,93.9722,93.9214,93.9384,4768.0
2015-07-23 15:10:00,111.0,111.03,110.88,110.96,12014.0,93.9384,93.9637,93.8368,93.9045,12014.0
2015-07-23 15:15:00,110.93,110.97,110.89,110.9,5405.0,93.8791,93.913,93.8453,93.8537,5405.0
2015-07-23 15:20:00,110.87,110.93,110.77,110.77,3929.0,93.8283,93.8791,93.7437,93.7437,3929.0
2015-07-23 15:25:00,110.77,110.89,110.77,110.89,8313.0,93.7437,93.8453,93.7437,93.8453,8313.0
2015-07-23 15:30:00,110.89,110.91,110.72,110.72,9346.0,93.8453,93.8622,93.7014,93.7014,9346.0
2015-07-23 15:35:00,110.7,110.85,110.7,110.79,15627.0,93.6845,93.8114,93.6845,93.7606,15627.0
2015-07-23 15:40:00,110.78,110.88,110.78,110.87,16838.0,93.7522,93.8368,93.7522,93.8283,16838.0
2015-07-23 15:45:00,110.86,110.92,110.81,110.89,21038.0,93.8199,93.8706,93.7776,93.8453,21038.0
2015-07-23 15:50:00,110.89,110.93,110.83,110.86,19249.0,93.8453,93.8791,93.7945,93.8199,19249.0
2015-07-23 15:55:00,110.86,110.98,110.86,110.93,46022.0,93.8199,93.9214,93.8199,93.8791,46022.0
2015-07-24 09:30:00,110.97,110.97,110.65,110.76,15913.0,93.913,93.913,93.6421,93.7352,15913.0
2015-07-24 09:35:00,110.74,110.84,110.55,110.69,8800.0,93.7183,93.8029,93.5575,93.676,8800.0
2015-07-24 09:40:00,110.68,110.79,110.65,110.73,9700.0,93.6675,93.7606,93.6421,93.7099,9700.0
2015-07-24 09:45:00,110.74,110.83,110.71,110.83,7500.0,93.7183,93.7945,93.6929,93.7945,7500.0
2015-07-24 09:50:00,110.8,110.85,110.74,110.83,11471.0,93.7691,93.8114,93.7183,93.7945,11471.0
2015-07-24 09:55:00,110.78,110.89,110.78,110.84,2949.0,93.7522,93.8453,93.7522,93.8029,2949.0
2015-07-24 10:00:00,110.86,110.91,110.71,110.88,7619.0,93.8199,93.8622,93.6929,93.8368,7619.0
2015-07-24 10:05:00,110.88,110.97,110.84,110.97,6700.0,93.8368,93.913,93.8029,93.913,6700.0
2015-07-24 10:10:00,110.93,110.95,110.79,110.9,9203.0,93.8791,93.896,93.7606,93.8537,9203.0
2015-07-24 10:15:00,110.9,110.9,110.76,110.81,6100.0,93.8537,93.8537,93.7352,93.7776,6100.0
2015-07-24 10:20:00,110.81,110.81,110.7,110.74,4655.0,93.7776,93.7776,93.6845,93.7183,4655.0
2015-07-24 10:25:00,110.7,110.81,110.7,110.7,23254.0,93.6845,93.7776,93.6845,93.6845,23254.0
2015-07-24 10:30:00,110.7,110.74,110.55,110.61,20288.0,93.6845,93.7183,93.5575,93.6083,20288.0
2015-07-24 10:35:00,110.63,110.63,110.57,110.59,10600.0,93.6252,93.6252,93.5744,93.5914,10600.0
2015-07-24 10:40:00,110.63,110.77,110.63,110.76,22017.0,93.6252,93.7437,93.6252,93.7352,22017.0
2015-07-24 10:45:00,110.75,110.79,110.66,110.66,25227.0,93.7268,93.7606,93.6506,93.6506,25227.0
2015-07-24 10:50:00,110.67,110.7,110.58,110.59,22302.0,93.6591,93.6845,93.5829,93.5914,22302.0
2015-07-24 10:55:00,110.58,110.6,110.37,110.38,6700.0,93.5829,93.5998,93.4052,93.4137,6700.0
2015-07-24 11:00:00,110.41,110.65,110.39,110.6,4613.0,93.439,93.6421,93.4221,93.5998,4613.0
2015-07-24 11:05:00,110.65,110.65,110.25,110.25,5549.0,93.6421,93.6421,93.3036,93.3036,5549.0
2015-07-24 11:10:00,110.28,110.29,110.2,110.26,11487.0,93.329,93.3375,93.2613,93.3121,11487.0
2015-07-24 11:15:00,110.27,110.3,110.04,110.11,10418.0,93.3206,93.3459,93.1259,93.1852,10418.0
2015-07-24 11:20:00,110.11,110.19,110.05,110.17,8330.0,93.1852,93.2529,93.1344,93.2359,8330.0
2015-07-24 11:25:00,110.13,110.29,110.12,110.26,7500.0,93.2021,93.3375,93.1936,93.3121,7500.0
2015-07-24 11:30:00,110.29,110.53,110.28,110.49,13791.0,93.3375,93.5406,93.329,93.5067,13791.0
2015-07-24 11:35:00,110.45,110.49,110.36,110.49,6612.0,93.4729,93.5067,93.3967,93.5067,6612.0
2015-07-24 11:40:00,110.47,110.5,110.38,110.41,9372.0,93.4898,93.5152,93.4137,93.439,9372.0
2015-07-24 11:45:00,110.4,110.48,110.35,110.48,8768.0,93.4306,93.4983,93.3883,93.4983,8768.0
2015-07-24 11:50:00,110.49,110.5,110.36,110.41,6778.0,93.5067,93.5152,93.3967,93.439,6778.0
2015-07-24 11:55:00,110.41,110.44,110.33,110.38,7600.0,93.439,93.4644,93.3713,93.4137,7600.0
2015-07-24 12:00:00,110.38,110.38,110.25,110.28,8203.0,93.4137,93.4137,93.3036,93.329,8203.0
2015-07-24 12:05:00,110.27,110.38,110.26,110.29,4266.0,93.3206,93.4137,93.3121,93.3375,4266.0
2015-07-24 12:10:00,110.29,110.32,110.2,110.23,3809.0,93.3375,93.3629,93.2613,93.2867,3809.0
2015-07-24 12:15:00,110.21,110.21,110.05,110.1,3171.0,93.2698,93.2698,93.1344,93.1767,3171.0
2015-07-24 12:20:00,110.13,110.14,110.05,110.07,3760.0,93.2021,93.2105,93.1344,93.1513,3760.0
2015-07-24 12:25:00,110.05,110.09,110.03,110.05,4787.0,93.1344,93.1682,93.1174,93.1344,4787.0
2015-07-24 12:30:00,110.04,110.23,110.04,110.23,9118.0,93.1259,93.2867,93.1259,93.2867,9118.0
2015-07-24 12:35:00,110.25,110.34,110.25,110.32,13649.0,93.3036,93.3798,93.3036,93.3629,13649.0
2015-07-24 12:40:00,110.29,110.4,110.21,110.37,12893.0,93.3375,93.4306,93.2698,93.4052,12893.0
2015-07-24 12:45:00,110.39,110.39,110.33,110.37,10287.0,93.4221,93.4221,93.3713,93.4052,10287.0
2015-07-24 12:50:00,110.35,110.38,110.31,110.35,8525.0,93.3883,93.4137,93.3544,93.3883,8525.0
2015-07-24 12:55:00,110.35,110.38,110.33,110.36,7612.0,93.3883,93.4137,93.3713,93.3967,7612.0
2015-07-24 13:00:00,110.33,110.37,110.32,110.37,10630.0,93.3713,93.4052,93.3629,93.4052,10630.0
2015-07-24 13:05:00,110.35,110.36,110.32,110.32,8061.0,93.3883,93.3967,93.3629,93.3629,8061.0
2015-07-24 13:10:00,110.33,110.34,110.18,110.19,8444.0,93.3713,93.3798,93.2444,93.2529,8444.0
2015-07-24 13:15:00,110.2,110.2,110.08,110.11,4805.0,93.2613,93.2613,93.1598,93.1852,4805.0
2015-07-24 13:20:00,110.08,110.12,110.01,110.12,6500.0,93.1598,93.1936,93.1005,93.1936,6500.0
2015-07-24 13:25:00,110.09,110.1,110.01,110.03,3077.0,93.1682,93.1767,93.1005,93.1174,3077.0
2015-07-24 13:30:00,110.04,110.05,109.89,109.9,10129.0,93.1259,93.1344,92.999,93.0074,10129.0
2015-07-24 13:35:00,109.9,109.9,109.83,109.83,5549.0,93.0074,93.0074,92.9482,92.9482,5549.0
2015-07-24 13:40:00,109.82,109.82,109.73,109.73,3500.0,92.9397,92.9397,92.8636,92.8636,3500.0
2015-07-24 13:45:00,109.73,109.87,109.65,109.87,10769.0,92.8636,92.982,92.7959,92.982,10769.0
2015-07-24 13:50:00,109.86,109.9,109.81,109.88,11100.0,92.9736,93.0074,92.9313,92.9905,11100.0
2015-07-24 13:55:00,109.87,110.0,109.84,109.98,8503.0,92.982,93.0921,92.9567,93.0751,8503.0
2015-07-24 14:00:00,109.95,110.03,109.89,110.02,9311.0,93.0497,93.1174,92.999,93.109,9311.0
2015-07-24 14:05:00,110.03,110.05,109.96,109.96,7050.0,93.1174,93.1344,93.0582,93.0582,7050.0
2015-07-24 14:10:00,109.97,109.98,109.87,109.87,4618.0,93.0667,93.0751,92.982,92.982,4618.0
2015-07-24 14:15:00,109.87,109.87,109.75,109.83,3466.0,92.982,92.982,92.8805,92.9482,3466.0
2015-07-24 14:20:00,109.85,109.98,109.83,109.93,8608.0,92.9651,93.0751,92.9482,93.0328,8608.0
2015-07-24 14:25:00,109.93,110.04,109.92,109.97,12499.0,93.0328,93.1259,93.0244,93.0667,12499.0
2015-07-24 14:30:00,109.96,109.99,109.88,109.92,11599.0,93.0582,93.0836,92.9905,93.0244,11599.0
2015-07-24 14:35:00,109.92,109.95,109.86,109.87,12100.0,93.0244,93.0497,92.9736,92.982,12100.0
2015-07-24 14:40:00,109.87,110.0,109.86,110.0,16300.0,92.982,93.0921,92.9736,93.0921,16300.0
2015-07-24 14:45:00,109.97,110.02,109.95,110.0,12523.0,93.0667,93.109,93.0497,93.0921,12523.0
2015-07-24 14:50:00,109.98,110.02,109.88,109.92,9876.0,93.0751,93.109,92.9905,93.0244,9876.0
2015-07-24 14:55:00,109.92,109.97,109.85,109.94,11036.0,93.0244,93.0667,92.9651,93.0413,11036.0
2015-07-24 15:00:00,109.91,109.97,109.81,109.97,31119.0,93.0159,93.0667,92.9313,93.0667,31119.0
2015-07-24 15:05:00,109.98,110.05,109.93,110.04,24812.0,93.0751,93.1344,93.0328,93.1259,24812.0
2015-07-24 15:10:00,110.05,110.15,110.04,110.09,12662.0,93.1344,93.219,93.1259,93.1682,12662.0
2015-07-24 15:15:00,110.1,110.15,110.03,110.1,13349.0,93.1767,93.219,93.1174,93.1767,13349.0
2015-07-24 15:20:00,110.12,110.26,110.12,110.23,29120.0,93.1936,93.3121,93.1936,93.2867,29120.0
2015-07-24 15:25:00,110.22,110.28,110.06,110.06,11072.0,93.2782,93.329,93.1428,93.1428,11072.0
2015-07-24 15:30:00,110.07,110.15,110.0,110.08,18686.0,93.1513,93.219,93.0921,93.1598,18686.0
2015-07-24 15:35:00,110.07,110.09,109.99,110.0,16307.0,93.1513,93.1682,93.0836,93.0921,16307.0
2015-07-24 15:40:00,110.0,110.07,109.98,110.05,17186.0,93.0921,93.1513,93.0751,93.1344,17186.0
2015-07-24 15:45:00,110.02,110.1,109.96,110.05,26017.0,93.109,93.1767,93.0582,93.1344,26017.0
2015-07-24 15:50:00,110.05,110.11,110.02,110.11,35829.0,93.1344,93.1852,93.109,93.1852,35829.0
2015-07-24 15:55:00,110.11,110.21,110.02,110.06,73342.0,93.1852,93.2698,93.109,93.1428,73342.0
2015-07-27 09:30:00,109.17,109.31,108.77,108.79,18064.0,92.3896,92.5081,92.0511,92.068,18064.0
2015-07-27 09:35:00,109.09,109.35,108.79,109.16,13325.0,92.3219,92.542,92.068,92.3812,13325.0
2015-07-27 09:40:00,109.17,109.29,109.0,109.15,16955.0,92.3896,92.4912,92.2458,92.3727,16955.0
2015-07-27 09:45:00,109.15,109.39,108.97,109.35,5532.0,92.3727,92.5758,92.2204,92.542,5532.0
2015-07-27 09:50:00,109.35,109.52,109.3,109.45,6867.0,92.542,92.6858,92.4997,92.6266,6867.0
2015-07-27 09:55:00,109.47,109.5,109.37,109.42,4412.0,92.6435,92.6689,92.5589,92.6012,4412.0
2015-07-27 10:00:00,109.41,109.42,109.12,109.21,11301.0,92.5927,92.6012,92.3473,92.4235,11301.0
2015-07-27 10:05:00,109.13,109.26,109.01,109.01,6834.0,92.3558,92.4658,92.2542,92.2542,6834.0
2015-07-27 10:10:00,109.0,109.38,109.0,109.38,9951.0,92.2458,92.5674,92.2458,92.5674,9951.0
2015-07-27 10:15:00,109.39,109.56,109.38,109.38,10766.0,92.5758,92.7197,92.5674,92.5674,10766.0
2015-07-27 10:20:00,109.41,109.41,108.98,109.1,12500.0,92.5927,92.5927,92.2288,92.3304,12500.0
2015-07-27 10:25:00,109.11,109.24,109.01,109.22,5300.0,92.3389,92.4489,92.2542,92.432,5300.0
2015-07-27 10:30:00,109.2,109.46,109.17,109.34,4039.0,92.415,92.6351,92.3896,92.5335,4039.0
2015-07-27 10:35:00,109.3,109.36,109.17,109.34,9450.0,92.4997,92.5504,92.3896,92.5335,9450.0
2015-07-27 10:40:00,109.4,109.49,109.23,109.44,12240.0,92.5843,92.6605,92.4404,92.6181,12240.0
2015-07-27 10:45:00,109.47,109.6,109.31,109.31,6332.0,92.6435,92.7535,92.5081,92.5081,6332.0
2015-07-27 10:50:00,109.28,109.3,109.21,109.22,2200.0,92.4827,92.4997,92.4235,92.432,2200.0
2015-07-27 10:55:00,109.22,109.32,109.2,109.2,10462.0,92.432,92.5166,92.415,92.415,10462.0
2015-07-27 11:00:00,109.21,109.39,109.17,109.32,3600.0,92.4235,92.5758,92.3896,92.5166,3600.0
2015-07-27 11:05:00,109.39,109.64,109.39,109.58,21910.0,92.5758,92.7874,92.5758,92.7366,21910.0
2015-07-27 11:10:00,109.57,109.63,109.5,109.51,8300.0,92.7282,92.7789,92.6689,92.6774,8300.0
2015-07-27 11:15:00,109.5,109.6,109.44,109.56,10016.0,92.6689,92.7535,92.6181,92.7197,10016.0
2015-07-27 11:20:00,109.53,109.55,109.37,109.52,4657.0,92.6943,92.7112,92.5589,92.6858,4657.0
2015-07-27 11:25:00,109.51,109.52,109.4,109.4,3400.0,92.6774,92.6858,92.5843,92.5843,3400.0
2015-07-27 11:30:00,109.43,109.45,109.19,109.22,7825.0,92.6097,92.6266,92.4066,92.432,7825.0
2015-07-27 11:35:00,109.23,109.38,109.2,109.38,5401.0,92.4404,92.5674,92.415,92.5674,5401.0
2015-07-27 11:40:00,109.36,109.48,109.25,109.29,4332.0,92.5504,92.652,92.4573,92.4912,4332.0
2015-07-27 11:45:00,109.31,109.39,109.25,109.37,3290.0,92.5081,92.5758,92.4573,92.5589,3290.0
2015-07-27 11:50:00,109.37,109.42,109.34,109.38,2858.0,92.5589,92.6012,92.5335,92.5674,2858.0
2015-07-27 11:55:00,109.42,109.57,109.38,109.52,3900.0,92.6012,92.7282,92.5674,92.6858,3900.0
2015-07-27 12:00:00,109.55,109.57,109.33,109.33,4655.0,92.7112,92.7282,92.525,92.525,4655.0
2015-07-27 12:05:00,109.34,109.34,109.24,109.3,2500.0,92.5335,92.5335,92.4489,92.4997,2500.0
2015-07-27 12:10:00,109.26,109.32,109.2,109.3,5050.0,92.4658,92.5166,92.415,92.4997,5050.0
2015-07-27 12:15:00,109.31,109.37,109.3,109.37,1902.0,92.5081,92.5589,92.4997,92.5589,1902.0
2015-07-27 12:20:00,109.35,109.37,109.24,109.25,5361.0,92.542,92.5589,92.4489,92.4573,5361.0
2015-07-27 12:25:00,109.28,109.31,109.21,109.27,3105.0,92.4827,92.5081,92.4235,92.4743,3105.0
2015-07-27 12:30:00,109.27,109.35,109.22,109.27,4392.0,92.4743,92.542,92.432,92.4743,4392.0
2015-07-27 12:35:00,109.26,109.34,109.26,109.31,4318.0,92.4658,92.5335,92.4658,92.5081,4318.0
2015-07-27 12:40:00,109.31,109.31,109.21,109.28,2200.0,92.5081,92.5081,92.4235,92.4827,2200.0
2015-07-27 12:45:00,109.3,109.38,109.3,109.33,2066.0,92.4997,92.5674,92.4997,92.525,2066.0
2015-07-27 12:50:00,109.33,109.33,109.23,109.23,3200.0,92.525,92.525,92.4404,92.4404,3200.0
2015-07-27 12:55:00,109.23,109.23,109.16,109.2,6685.0,92.4404,92.4404,92.3812,92.415,6685.0
2015-07-27 13:00:00,109.19,109.31,109.19,109.23,3900.0,92.4066,92.5081,92.4066,92.4404,3900.0
2015-07-27 13:05:00,109.23,109.31,109.23,109.24,9020.0,92.4404,92.5081,92.4404,92.4489,9020.0
2015-07-27 13:10:00,109.26,109.28,109.17,109.26,6100.0,92.4658,92.4827,92.3896,92.4658,6100.0
2015-07-27 13:15:00,109.3,109.32,109.26,109.3,7050.0,92.4997,92.5166,92.4658,92.4997,7050.0
2015-07-27 13:20:00,109.27,109.28,109.22,109.22,5200.0,92.4743,92.4827,92.432,92.432,5200.0
2015-07-27 13:25:00,109.19,109.26,109.19,109.23,8250.0,92.4066,92.4658,92.4066,92.4404,8250.0
2015-07-27 13:30:00,109.24,109.28,109.21,109.27,8750.0,92.4489,92.4827,92.4235,92.4743,8750.0
2015-07-27 13:35:00,109.31,109.33,109.24,109.24,7240.0,92.5081,92.525,92.4489,92.4489,7240.0
2015-07-27 13:40:00,109.24,109.3,109.22,109.28,7424.0,92.4489,92.4997,92.432,92.4827,7424.0
2015-07-27 13:45:00,109.31,109.36,109.28,109.29,5542.0,92.5081,92.5504,92.4827,92.4912,5542.0
2015-07-27 13:50:00,109.32,109.36,109.24,109.26,7483.0,92.5166,92.5504,92.4489,92.4658,7483.0
2015-07-27 13:55:00,109.26,109.26,109.17,109.21,5148.0,92.4658,92.4658,92.3896,92.4235,5148.0
2015-07-27 14:00:00,109.18,109.2,109.15,109.17,7354.0,92.3981,92.415,92.3727,92.3896,7354.0
2015-07-27 14:05:00,109.17,109.26,109.16,109.22,4549.0,92.3896,92.4658,92.3812,92.432,4549.0
2015-07-27 14:10:00,109.18,109.24,109.17,109.24,5022.0,92.3981,92.4489,92.3896,92.4489,5022.0
2015-07-27 14:15:00,109.25,109.35,109.24,109.29,6165.0,92.4573,92.542,92.4489,92.4912,6165.0
2015-07-27 14:20:00,109.3,109.35,109.23,109.23,9496.0,92.4997,92.542,92.4404,92.4404,9496.0
2015-07-27 14:25:00,109.24,109.29,109.22,109.27,10650.0,92.4489,92.4912,92.432,92.4743,10650.0
2015-07-27 14:30:00,109.28,109.31,109.22,109.28,6926.0,92.4827,92.5081,92.432,92.4827,6926.0
2015-07-27 14:35:00,109.28,109.34,109.25,109.31,7603.0,92.4827,92.5335,92.4573,92.5081,7603.0
2015-07-27 14:40:00,109.32,109.33,109.24,109.26,4811.0,92.5166,92.525,92.4489,92.4658,4811.0
2015-07-27 14:45:00,109.25,109.29,109.21,109.29,7488.0,92.4573,92.4912,92.4235,92.4912,7488.0
2015-07-27 14:50:00,109.28,109.3,109.25,109.28,7345.0,92.4827,92.4997,92.4573,92.4827,7345.0
2015-07-27 14:55:00,109.26,109.37,109.26,109.33,5560.0,92.4658,92.5589,92.4658,92.525,5560.0
2015-07-27 15:00:00,109.32,109.34,109.21,109.28,26008.0,92.5166,92.5335,92.4235,92.4827,26008.0
2015-07-27 15:05:00,109.28,109.4,109.27,109.39,20866.0,92.4827,92.5843,92.4743,92.5758,20866.0
2015-07-27 15:10:00,109.36,109.39,109.35,109.36,8405.0,92.5504,92.5758,92.542,92.5504,8405.0
2015-07-27 15:15:00,109.37,109.39,109.29,109.3,10922.0,92.5589,92.5758,92.4912,92.4997,10922.0
2015-07-27 15:20:00,109.28,109.31,109.27,109.3,14405.0,92.4827,92.5081,92.4743,92.4997,14405.0
2015-07-27 15:25:00,109.3,109.31,109.15,109.15,17968.0,92.4997,92.5081,92.3727,92.3727,17968.0
2015-07-27 15:30:00,109.13,109.21,109.09,109.13,20535.0,92.3558,92.4235,92.3219,92.3558,20535.0
2015-07-27 15:35:00,109.13,109.14,109.06,109.09,16492.0,92.3558,92.3642,92.2965,92.3219,16492.0
2015-07-27 15:40:00,109.09,109.2,109.05,109.06,34074.0,92.3219,92.415,92.2881,92.2965,34074.0
2015-07-27 15:45:00,109.06,109.09,108.99,109.03,36567.0,92.2965,92.3219,92.2373,92.2712,36567.0
2015-07-27 15:50:00,109.03,109.11,109.03,109.1,37397.0,92.2712,92.3389,92.2712,92.3304,37397.0
2015-07-27 15:55:00,109.11,109.2,109.08,109.17,77248.0,92.3389,92.415,92.3135,92.3896,77248.0
2015-07-28 09:30:00,109.67,109.93,109.38,109.59,32975.0,92.8128,93.0328,92.5674,92.7451,32975.0
2015-07-28 09:35:00,109.7,109.84,109.41,109.78,16880.0,92.8382,92.9567,92.5927,92.9059,16880.0
2015-07-28 09:40:00,109.73,109.79,109.53,109.64,12300.0,92.8636,92.9143,92.6943,92.7874,12300.0
2015-07-28 09:45:00,109.67,109.7,109.52,109.57,13500.0,92.8128,92.8382,92.6858,92.7282,13500.0
2015-07-28 09:50:00,109.55,109.77,109.33,109.77,36329.0,92.7112,92.8974,92.525,92.8974,36329.0
2015-07-28 09:55:00,109.72,109.85,109.49,109.66,26692.0,92.8551,92.9651,92.6605,92.8043,26692.0
2015-07-28 10:00:00,109.77,109.77,109.41,109.49,17693.0,92.8974,92.8974,92.5927,92.6605,17693.0
2015-07-28 10:05:00,109.44,109.44,109.34,109.41,2162.0,92.6181,92.6181,92.5335,92.5927,2162.0
2015-07-28 10:10:00,109.42,109.6,109.41,109.56,7810.0,92.6012,92.7535,92.5927,92.7197,7810.0
2015-07-28 10:15:00,109.56,109.58,109.38,109.49,6848.0,92.7197,92.7366,92.5674,92.6605,6848.0
2015-07-28 10:20:00,109.4,109.55,109.38,109.44,4753.0,92.5843,92.7112,92.5674,92.6181,4753.0
2015-07-28 10:25:00,109.42,109.55,109.37,109.41,11125.0,92.6012,92.7112,92.5589,92.5927,11125.0
2015-07-28 10:30:00,109.43,109.6,109.33,109.34,5651.0,92.6097,92.7535,92.525,92.5335,5651.0
2015-07-28 10:35:00,109.43,109.57,109.42,109.45,11050.0,92.6097,92.7282,92.6012,92.6266,11050.0
2015-07-28 10:40:00,109.53,109.62,109.39,109.46,18089.0,92.6943,92.7705,92.5758,92.6351,18089.0
2015-07-28 10:45:00,109.56,109.59,109.48,109.51,6300.0,92.7197,92.7451,92.652,92.6774,6300.0
2015-07-28 10:50:00,109.53,109.74,109.5,109.71,6509.0,92.6943,92.872,92.6689,92.8466,6509.0
2015-07-28 10:55:00,109.71,110.04,109.69,109.85,49185.0,92.8466,93.1259,92.8297,92.9651,49185.0
2015-07-28 11:00:00,109.85,109.96,109.74,109.94,16300.0,92.9651,93.0582,92.872,93.0413,16300.0
2015-07-28 11:05:00,109.94,110.01,109.87,109.92,26473.0,93.0413,93.1005,92.982,93.0244,26473.0
2015-07-28 11:10:00,109.9,110.04,109.9,109.98,8550.0,93.0074,93.1259,93.0074,93.0751,8550.0
2015-07-28 11:15:00,109.93,109.97,109.83,109.88,8301.0,93.0328,93.0667,92.9482,92.9905,8301.0
2015-07-28 11:20:00,109.92,109.92,109.77,109.87,7506.0,93.0244,93.0244,92.8974,92.982,7506.0
2015-07-28 11:25:00,109.87,109.99,109.86,109.95,6168.0,92.982,93.0836,92.9736,93.0497,6168.0
2015-07-28 11:30:00,109.98,110.03,109.85,109.87,18227.0,93.0751,93.1174,92.9651,92.982,18227.0
2015-07-28 11:35:00,109.88,109.89,109.83,109.86,35027.0,92.9905,92.999,92.9482,92.9736,35027.0
2015-07-28 11:40:00,109.86,109.88,109.79,109.81,38670.0,92.9736,92.9905,92.9143,92.9313,38670.0
2015-07-28 11:45:00,109.84,109.88,109.82,109.85,23215.0,92.9567,92.9905,92.9397,92.9651,23215.0
2015-07-28 11:50:00,109.86,109.87,109.83,109.85,9044.0,92.9736,92.982,92.9482,92.9651,9044.0
2015-07-28 11:55:00,109.86,109.86,109.81,109.82,10537.0,92.9736,92.9736,92.9313,92.9397,10537.0
2015-07-28 12:00:00,109.85,109.86,109.79,109.85,31571.0,92.9651,92.9736,92.9143,92.9651,31571.0
2015-07-28 12:05:00,109.85,109.86,109.78,109.8,21138.0,92.9651,92.9736,92.9059,92.9228,21138.0
2015-07-28 12:10:00,109.79,109.85,109.78,109.84,16718.0,92.9143,92.9651,92.9059,92.9567,16718.0
2015-07-28 12:15:00,109.82,110.0,109.81,109.85,42389.0,92.9397,93.0921,92.9313,92.9651,42389.0
2015-07-28 12:20:00,109.85,109.86,109.75,109.79,60509.0,92.9651,92.9736,92.8805,92.9143,60509.0
2015-07-28 12:25:00,109.78,109.81,109.72,109.8,17785.0,92.9059,92.9313,92.8551,92.9228,17785.0
2015-07-28 12:30:00,109.81,109.81,109.73,109.74,7100.0,92.9313,92.9313,92.8636,92.872,7100.0
2015-07-28 12:35:00,109.74,109.76,109.71,109.71,5600.0,92.872,92.8889,92.8466,92.8466,5600.0
2015-07-28 12:40:00,109.72,109.8,109.72,109.8,6841.0,92.8551,92.9228,92.8551,92.9228,6841.0
2015-07-28 12:45:00,109.8,109.81,109.72,109.72,6424.0,92.9228,92.9313,92.8551,92.8551,6424.0
2015-07-28 12:50:00,109.73,109.78,109.7,109.78,4085.0,92.8636,92.9059,92.8382,92.9059,4085.0
2015-07-28 12:55:00,109.79,109.81,109.76,109.76,15154.0,92.9143,92.9313,92.8889,92.8889,15154.0
2015-07-28 13:00:00,109.8,109.81,109.77,109.8,17027.0,92.9228,92.9313,92.8974,92.9228,17027.0
2015-07-28 13:05:00,109.81,109.83,109.76,109.76,24513.0,92.9313,92.9482,92.8889,92.8889,24513.0
2015-07-28 13:10:00,109.79,109.8,109.76,109.78,8527.0,92.9143,92.9228,92.8889,92.9059,8527.0
2015-07-28 13:15:00,109.77,109.8,109.73,109.77,8831.0,92.8974,92.9228,92.8636,92.8974,8831.0
2015-07-28 13:20:00,109.79,110.04,109.78,109.85,21195.0,92.9143,93.1259,92.9059,92.9651,21195.0
2015-07-28 13:25:00,109.85,109.86,109.76,109.78,11907.0,92.9651,92.9736,92.8889,92.9059,11907.0
2015-07-28 13:30:00,109.77,109.86,109.77,109.83,6437.0,92.8974,92.9736,92.8974,92.9482,6437.0
2015-07-28 13:35:00,109.83,109.87,109.78,109.82,31373.0,92.9482,92.982,92.9059,92.9397,31373.0
2015-07-28 13:40:00,109.84,109.86,109.77,109.79,10700.0,92.9567,92.9736,92.8974,92.9143,10700.0
2015-07-28 13:45:00,109.8,109.83,109.75,109.82,6835.0,92.9228,92.9482,92.8805,92.9397,6835.0
2015-07-28 13:50:00,109.81,109.85,109.8,109.84,7834.0,92.9313,92.9651,92.9228,92.9567,7834.0
2015-07-28 13:55:00,109.85,109.86,109.8,109.82,20077.0,92.9651,92.9736,92.9228,92.9397,20077.0
2015-07-28 14:00:00,109.81,109.87,109.8,109.85,22896.0,92.9313,92.982,92.9228,92.9651,22896.0
2015-07-28 14:05:00,109.85,109.88,109.8,109.85,20430.0,92.9651,92.9905,92.9228,92.9651,20430.0
2015-07-28 14:10:00,109.85,109.87,109.83,109.83,36233.0,92.9651,92.982,92.9482,92.9482,36233.0
2015-07-28 14:15:00,109.84,109.86,109.77,109.8,38820.0,92.9567,92.9736,92.8974,92.9228,38820.0
2015-07-28 14:20:00,109.78,109.82,109.76,109.78,30287.0,92.9059,92.9397,92.8889,92.9059,30287.0
2015-07-28 14:25:00,109.79,109.81,109.76,109.8,14256.0,92.9143,92.9313,92.8889,92.9228,14256.0
2015-07-28 14:30:00,109.8,109.81,109.73,109.77,17188.0,92.9228,92.9313,92.8636,92.8974,17188.0
2015-07-28 14:35:00,109.78,109.81,109.76,109.8,12770.0,92.9059,92.9313,92.8889,92.9228,12770.0
2015-07-28 14:40:00,109.8,109.82,109.7,109.73,25464.0,92.9228,92.9397,92.8382,92.8636,25464.0
2015-07-28 14:45:00,109.72,109.79,109.7,109.78,12900.0,92.8551,92.9143,92.8382,92.9059,12900.0
2015-07-28 14:50:00,109.75,109.86,109.74,109.83,30829.0,92.8805,92.9736,92.872,92.9482,30829.0
2015-07-28 14:55:00,109.86,109.9,109.83,109.86,39156.0,92.9736,93.0074,92.9482,92.9736,39156.0
2015-07-28 15:00:00,109.85,109.87,109.74,109.81,23312.0,92.9651,92.982,92.872,92.9313,23312.0
2015-07-28 15:05:00,109.79,109.82,109.74,109.78,23737.0,92.9143,92.9397,92.872,92.9059,23737.0
2015-07-28 15:10:00,109.77,109.81,109.72,109.72,21093.0,92.8974,92.9313,92.8551,92.8551,21093.0
2015-07-28 15:15:00,109.75,109.81,109.73,109.78,23599.0,92.8805,92.9313,92.8636,92.9059,23599.0
2015-07-28 15:20:00,109.76,109.79,109.72,109.73,17392.0,92.8889,92.9143,92.8551,92.8636,17392.0
2015-07-28 15:25:00,109.73,109.77,109.72,109.73,14728.0,92.8636,92.8974,92.8551,92.8636,14728.0
2015-07-28 15:30:00,109.73,109.8,109.69,109.7,31067.0,92.8636,92.9228,92.8297,92.8382,31067.0
2015-07-28 15:35:00,109.7,109.73,109.68,109.69,37582.0,92.8382,92.8636,92.8212,92.8297,37582.0
2015-07-28 15:40:00,109.71,109.76,109.69,109.72,26580.0,92.8466,92.8889,92.8297,92.8551,26580.0
2015-07-28 15:45:00,109.72,109.77,109.68,109.7,41450.0,92.8551,92.8974,92.8212,92.8382,41450.0
2015-07-28 15:50:00,109.69,109.74,109.68,109.71,52328.0,92.8297,92.872,92.8212,92.8466,52328.0
2015-07-28 15:55:00,109.7,109.77,109.68,109.75,64707.0,92.8382,92.8974,92.8212,92.8805,64707.0
2015-07-29 09:30:00,109.75,109.95,109.34,109.75,35787.0,92.8805,93.0497,92.5335,92.8805,35787.0
2015-07-29 09:35:00,109.77,109.86,109.51,109.8,24769.0,92.8974,92.9736,92.6774,92.9228,24769.0
2015-07-29 09:40:00,109.79,109.89,109.71,109.79,24999.0,92.9143,92.999,92.8466,92.9143,24999.0
2015-07-29 09:45:00,109.79,110.0,109.79,109.86,15253.0,92.9143,93.0921,92.9143,92.9736,15253.0
2015-07-29 09:50:00,109.85,109.93,109.68,109.93,17931.0,92.9651,93.0328,92.8212,93.0328,17931.0
2015-07-29 09:55:00,109.95,110.25,109.9,110.19,33531.0,93.0497,93.3036,93.0074,93.2529,33531.0
2015-07-29 10:00:00,110.22,110.52,110.18,110.52,22436.0,93.2782,93.5321,93.2444,93.5321,22436.0
2015-07-29 10:05:00,110.48,110.6,110.29,110.51,22919.0,93.4983,93.5998,93.3375,93.5237,22919.0
2015-07-29 10:10:00,110.54,110.75,110.51,110.75,18309.0,93.5491,93.7268,93.5237,93.7268,18309.0
2015-07-29 10:15:00,110.7,110.7,110.48,110.58,20131.0,93.6845,93.6845,93.4983,93.5829,20131.0
2015-07-29 10:20:00,110.61,110.8,110.54,110.56,17302.0,93.6083,93.7691,93.5491,93.566,17302.0
2015-07-29 10:25:00,110.6,110.6,110.41,110.56,18485.0,93.5998,93.5998,93.439,93.566,18485.0
2015-07-29 10:30:00,110.56,110.79,110.54,110.79,11724.0,93.566,93.7606,93.5491,93.7606,11724.0
2015-07-29 10:35:00,110.79,110.81,110.72,110.81,18580.0,93.7606,93.7776,93.7014,93.7776,18580.0
2015-07-29 10:40:00,110.83,111.27,110.83,111.23,36119.0,93.7945,94.1668,93.7945,94.133,36119.0
2015-07-29 10:45:00,111.21,111.28,111.1,111.1,18589.0,94.1161,94.1753,94.023,94.023,18589.0
2015-07-29 10:50:00,111.08,111.2,111.04,111.18,15958.0,94.0061,94.1076,93.9722,94.0907,15958.0
2015-07-29 10:55:00,111.19,111.36,111.16,111.27,26163.0,94.0991,94.243,94.0738,94.1668,26163.0
2015-07-29 11:00:00,111.27,111.35,111.17,111.35,18670.0,94.1668,94.2346,94.0822,94.2346,18670.0
2015-07-29 11:05:00,111.34,111.42,111.25,111.32,14267.0,94.2261,94.2938,94.1499,94.2092,14267.0
2015-07-29 11:10:00,111.37,111.45,111.33,111.42,13376.0,94.2515,94.3192,94.2176,94.2938,13376.0
2015-07-29 11:15:00,111.44,111.5,111.4,111.5,12108.0,94.3107,94.3615,94.2769,94.3615,12108.0
2015-07-29 11:20:00,111.51,111.62,111.49,111.58,9014.0,94.37,94.4631,94.353,94.4292,9014.0
2015-07-29 11:25:00,111.57,111.78,111.56,111.73,17038.0,94.4207,94.5985,94.4123,94.5561,17038.0
2015-07-29 11:30:00,111.75,111.92,111.7,111.73,23509.0,94.5731,94.7169,94.5308,94.5561,23509.0
2015-07-29 11:35:00,111.73,111.77,111.58,111.59,9761.0,94.5561,94.59,94.4292,94.4377,9761.0
2015-07-29 11:40:00,111.59,111.68,111.39,111.39,20328.0,94.4377,94.5138,94.2684,94.2684,20328.0
2015-07-29 11:45:00,111.38,111.63,111.36,111.63,4200.0,94.2599,94.4715,94.243,94.4715,4200.0
2015-07-29 11:50:00,111.59,111.68,111.54,111.54,12261.0,94.4377,94.5138,94.3953,94.3953,12261.0
2015-07-29 11:55:00,111.55,111.59,111.5,111.56,23103.0,94.4038,94.4377,94.3615,94.4123,23103.0
2015-07-29 12:00:00,111.53,111.57,111.48,111.5,9013.0,94.3869,94.4207,94.3446,94.3615,9013.0
2015-07-29 12:05:00,111.5,111.5,111.45,111.45,5587.0,94.3615,94.3615,94.3192,94.3192,5587.0
2015-07-29 12:10:00,111.44,111.5,111.43,111.49,20074.0,94.3107,94.3615,94.3023,94.353,20074.0
2015-07-29 12:15:00,111.5,111.6,111.49,111.6,16011.0,94.3615,94.4461,94.353,94.4461,16011.0
2015-07-29 12:20:00,111.6,111.6,111.51,111.56,8065.0,94.4461,94.4461,94.37,94.4123,8065.0
2015-07-29 12:25:00,111.56,111.56,111.5,111.56,15148.0,94.4123,94.4123,94.3615,94.4123,15148.0
2015-07-29 12:30:00,111.56,111.59,111.53,111.56,5073.0,94.4123,94.4377,94.3869,94.4123,5073.0
2015-07-29 12:35:00,111.56,111.58,111.51,111.58,5200.0,94.4123,94.4292,94.37,94.4292,5200.0
2015-07-29 12:40:00,111.6,111.6,111.51,111.58,8136.0,94.4461,94.4461,94.37,94.4292,8136.0
2015-07-29 12:45:00,111.59,111.7,111.59,111.65,19163.0,94.4377,94.5308,94.4377,94.4884,19163.0
2015-07-29 12:50:00,111.65,111.7,111.5,111.53,14347.0,94.4884,94.5308,94.3615,94.3869,14347.0
2015-07-29 12:55:00,111.52,111.54,111.46,111.46,3712.0,94.3784,94.3953,94.3276,94.3276,3712.0
2015-07-29 13:00:00,111.47,111.53,111.47,111.48,14119.0,94.3361,94.3869,94.3361,94.3446,14119.0
2015-07-29 13:05:00,111.47,111.52,111.4,111.5,22744.0,94.3361,94.3784,94.2769,94.3615,22744.0
2015-07-29 13:10:00,111.51,111.6,111.47,111.56,18911.0,94.37,94.4461,94.3361,94.4123,18911.0
2015-07-29 13:15:00,111.56,111.72,111.54,111.68,6782.0,94.4123,94.5477,94.3953,94.5138,6782.0
2015-07-29 13:20:00,111.66,111.67,111.59,111.59,5396.0,94.4969,94.5054,94.4377,94.4377,5396.0
2015-07-29 13:25:00,111.57,111.61,111.5,111.54,6530.0,94.4207,94.4546,94.3615,94.3953,6530.0
2015-07-29 13:30:00,111.54,111.61,111.51,111.59,10091.0,94.3953,94.4546,94.37,94.4377,10091.0
2015-07-29 13:35:00,111.59,111.59,111.46,111.46,6792.0,94.4377,94.4377,94.3276,94.3276,6792.0
2015-07-29 13:40:00,111.49,111.51,111.47,111.49,5857.0,94.353,94.37,94.3361,94.353,5857.0
2015-07-29 13:45:00,111.48,111.55,111.48,111.53,9245.0,94.3446,94.4038,94.3446,94.3869,9245.0
2015-07-29 13:50:00,111.53,111.58,111.47,111.58,3437.0,94.3869,94.4292,94.3361,94.4292,3437.0
2015-07-29 13:55:00,111.57,111.62,111.56,111.59,4026.0,94.4207,94.4631,94.4123,94.4377,4026.0
2015-07-29 14:00:00,111.58,111.9,111.28,111.36,28046.0,94.4292,94.7,94.1753,94.243,28046.0
2015-07-29 14:05:00,111.38,111.57,111.35,111.42,17891.0,94.2599,94.4207,94.2346,94.2938,17891.0
2015-07-29 14:10:00,111.36,111.56,111.33,111.33,20432.0,94.243,94.4123,94.2176,94.2176,20432.0
2015-07-29 14:15:00,111.33,111.48,111.33,111.4,12637.0,94.2176,94.3446,94.2176,94.2769,12637.0
2015-07-29 14:20:00,111.43,111.47,111.21,111.23,27349.0,94.3023,94.3361,94.1161,94.133,27349.0
2015-07-29 14:25:00,111.26,111.4,111.26,111.3,13300.0,94.1584,94.2769,94.1584,94.1922,13300.0
2015-07-29 14:30:00,111.3,111.42,111.26,111.42,19312.0,94.1922,94.2938,94.1584,94.2938,19312.0
2015-07-29 14:35:00,111.42,111.46,111.36,111.43,9855.0,94.2938,94.3276,94.243,94.3023,9855.0
2015-07-29 14:40:00,111.46,111.51,111.41,111.47,11840.0,94.3276,94.37,94.2853,94.3361,11840.0
2015-07-29 14:45:00,111.5,111.62,111.47,111.5,22567.0,94.3615,94.4631,94.3361,94.3615,22567.0
2015-07-29 14:50:00,111.5,111.59,111.5,111.5,18096.0,94.3615,94.4377,94.3615,94.3615,18096.0
2015-07-29 14:55:00,111.48,111.82,111.47,111.79,24914.0,94.3446,94.6323,94.3361,94.6069,24914.0
2015-07-29 15:00:00,111.79,111.79,111.52,111.56,18348.0,94.6069,94.6069,94.3784,94.4123,18348.0
2015-07-29 15:05:00,111.56,111.71,111.55,111.63,27629.0,94.4123,94.5392,94.4038,94.4715,27629.0
2015-07-29 15:10:00,111.65,111.88,111.65,111.82,21927.0,94.4884,94.6831,94.4884,94.6323,21927.0
2015-07-29 15:15:00,111.83,111.87,111.63,111.64,27950.0,94.6408,94.6746,94.4715,94.48,27950.0
2015-07-29 15:20:00,111.65,111.75,111.6,111.73,29148.0,94.4884,94.5731,94.4461,94.5561,29148.0
2015-07-29 15:25:00,111.74,111.84,111.73,111.84,22975.0,94.5646,94.6492,94.5561,94.6492,22975.0
2015-07-29 15:30:00,111.84,111.84,111.61,111.64,23926.0,94.6492,94.6492,94.4546,94.48,23926.0
2015-07-29 15:35:00,111.65,111.74,111.61,111.68,23608.0,94.4884,94.5646,94.4546,94.5138,23608.0
2015-07-29 15:40:00,111.71,112.0,111.71,112.0,50314.0,94.5392,94.7846,94.5392,94.7846,50314.0
2015-07-29 15:45:00,112.01,112.07,111.92,111.94,28549.0,94.7931,94.8439,94.7169,94.7339,28549.0
2015-07-29 15:50:00,111.94,111.96,111.84,111.87,36399.0,94.7339,94.7508,94.6492,94.6746,36399.0
2015-07-29 15:55:00,111.86,111.87,111.72,111.74,66206.0,94.6662,94.6746,94.5477,94.5646,66206.0
2015-07-30 09:30:00,111.3,111.39,110.93,111.02,16871.0,94.1922,94.2684,93.8791,93.9553,16871.0
2015-07-30 09:35:00,111.0,111.41,111.0,111.12,5200.0,93.9384,94.2853,93.9384,94.0399,5200.0
2015-07-30 09:40:00,111.08,111.45,111.07,111.45,8017.0,94.0061,94.3192,93.9976,94.3192,8017.0
2015-07-30 09:45:00,111.41,111.46,110.95,111.08,15252.0,94.2853,94.3276,93.896,94.0061,15252.0
2015-07-30 09:50:00,111.0,111.33,111.0,111.22,11428.0,93.9384,94.2176,93.9384,94.1245,11428.0
2015-07-30 09:55:00,111.14,111.28,111.11,111.27,2400.0,94.0568,94.1753,94.0314,94.1668,2400.0
2015-07-30 10:00:00,111.26,111.73,111.19,111.68,7290.0,94.1584,94.5561,94.0991,94.5138,7290.0
2015-07-30 10:05:00,111.68,111.7,111.54,111.63,6205.0,94.5138,94.5308,94.3953,94.4715,6205.0
2015-07-30 10:10:00,111.64,111.93,111.63,111.93,8863.0,94.48,94.7254,94.4715,94.7254,8863.0
2015-07-30 10:15:00,111.98,112.04,111.78,111.82,10932.0,94.7677,94.8185,94.5985,94.6323,10932.0
2015-07-30 10:20:00,111.88,112.04,111.88,112.04,11198.0,94.6831,94.8185,94.6831,94.8185,11198.0
2015-07-30 10:25:00,112.03,112.29,111.98,112.28,17609.0,94.81,95.0301,94.7677,95.0216,17609.0
2015-07-30 10:30:00,112.31,112.5,112.18,112.18,18726.0,95.047,95.2078,94.937,94.937,18726.0
2015-07-30 10:35:00,112.2,112.33,112.2,112.25,9453.0,94.9539,95.0639,94.9539,94.9962,9453.0
2015-07-30 10:40:00,112.2,112.38,112.2,112.38,11098.0,94.9539,95.1062,94.9539,95.1062,11098.0
2015-07-30 10:45:00,112.36,112.56,112.32,112.32,16800.0,95.0893,95.2586,95.0555,95.0555,16800.0
2015-07-30 10:50:00,112.36,112.48,112.18,112.43,12646.0,95.0893,95.1909,94.937,95.1485,12646.0
2015-07-30 10:55:00,112.48,112.49,112.27,112.37,16906.0,95.1909,95.1993,95.0131,95.0978,16906.0
2015-07-30 11:00:00,112.31,112.53,112.31,112.5,18363.0,95.047,95.2332,95.047,95.2078,18363.0
2015-07-30 11:05:00,112.52,112.52,112.33,112.34,8971.0,95.2247,95.2247,95.0639,95.0724,8971.0
2015-07-30 11:10:00,112.36,112.71,112.35,112.5,15715.0,95.0893,95.3855,95.0808,95.2078,15715.0
2015-07-30 11:15:00,112.51,112.79,112.51,112.67,15894.0,95.2163,95.4532,95.2163,95.3517,15894.0
2015-07-30 11:20:00,112.67,112.81,112.52,112.52,12603.0,95.3517,95.4701,95.2247,95.2247,12603.0
2015-07-30 11:25:00,112.53,112.68,112.43,112.43,10321.0,95.2332,95.3601,95.1485,95.1485,10321.0
2015-07-30 11:30:00,112.45,112.46,112.29,112.38,7775.0,95.1655,95.1739,95.0301,95.1062,7775.0
2015-07-30 11:35:00,112.38,112.52,112.31,112.46,6098.0,95.1062,95.2247,95.047,95.1739,6098.0
2015-07-30 11:40:00,112.42,112.44,112.26,112.29,7004.0,95.1401,95.157,95.0047,95.0301,7004.0
2015-07-30 11:45:00,112.3,112.51,112.3,112.41,5590.0,95.0385,95.2163,95.0385,95.1316,5590.0
2015-07-30 11:50:00,112.38,112.48,112.38,112.38,5668.0,95.1062,95.1909,95.1062,95.1062,5668.0
2015-07-30 11:55:00,112.36,112.46,112.29,112.46,5048.0,95.0893,95.1739,95.0301,95.1739,5048.0
2015-07-30 12:00:00,112.47,112.55,112.42,112.55,3800.0,95.1824,95.2501,95.1401,95.2501,3800.0
2015-07-30 12:05:00,112.52,112.54,112.44,112.54,4519.0,95.2247,95.2416,95.157,95.2416,4519.0
2015-07-30 12:10:00,112.53,112.53,112.39,112.39,5049.0,95.2332,95.2332,95.1147,95.1147,5049.0
2015-07-30 12:15:00,112.42,112.59,112.42,112.59,2704.0,95.1401,95.284,95.1401,95.284,2704.0
2015-07-30 12:20:00,112.54,112.55,112.45,112.53,6860.0,95.2416,95.2501,95.1655,95.2332,6860.0
2015-07-30 12:25:00,112.53,112.59,112.46,112.47,6394.0,95.2332,95.284,95.1739,95.1824,6394.0
2015-07-30 12:30:00,112.44,112.52,112.44,112.47,5605.0,95.157,95.2247,95.157,95.1824,5605.0
2015-07-30 12:35:00,112.44,112.54,112.43,112.54,3810.0,95.157,95.2416,95.1485,95.2416,3810.0
2015-07-30 12:40:00,112.53,112.53,112.44,112.44,7180.0,95.2332,95.2332,95.157,95.157,7180.0
2015-07-30 12:45:00,112.45,112.48,112.42,112.46,7531.0,95.1655,95.1909,95.1401,95.1739,7531.0
2015-07-30 12:50:00,112.46,112.52,112.4,112.4,6824.0,95.1739,95.2247,95.1232,95.1232,6824.0
2015-07-30 12:55:00,112.41,112.49,112.4,112.43,5010.0,95.1316,95.1993,95.1232,95.1485,5010.0
2015-07-30 13:00:00,112.45,112.45,112.3,112.32,9435.0,95.1655,95.1655,95.0385,95.0555,9435.0
2015-07-30 13:05:00,112.29,112.29,112.14,112.21,4900.0,95.0301,95.0301,94.9031,94.9624,4900.0
2015-07-30 13:10:00,112.23,112.26,112.16,112.18,7984.0,94.9793,95.0047,94.92,94.937,7984.0
2015-07-30 13:15:00,112.21,112.33,112.21,112.27,2400.0,94.9624,95.0639,94.9624,95.0131,2400.0
2015-07-30 13:20:00,112.28,112.29,112.23,112.27,8996.0,95.0216,95.0301,94.9793,95.0131,8996.0
2015-07-30 13:25:00,112.3,112.32,112.21,112.21,9300.0,95.0385,95.0555,94.9624,94.9624,9300.0
2015-07-30 13:30:00,112.24,112.27,112.17,112.17,4613.0,94.9878,95.0131,94.9285,94.9285,4613.0
2015-07-30 13:35:00,112.2,112.2,111.98,111.98,9363.0,94.9539,94.9539,94.7677,94.7677,9363.0
2015-07-30 13:40:00,111.96,112.09,111.96,112.02,8978.0,94.7508,94.8608,94.7508,94.8016,8978.0
2015-07-30 13:45:00,112.0,112.08,111.98,112.08,5474.0,94.7846,94.8523,94.7677,94.8523,5474.0
2015-07-30 13:50:00,112.09,112.15,112.01,112.09,8569.0,94.8608,94.9116,94.7931,94.8608,8569.0
2015-07-30 13:55:00,112.1,112.18,112.05,112.14,12716.0,94.8693,94.937,94.827,94.9031,12716.0
2015-07-30 14:00:00,112.13,112.31,112.13,112.28,7564.0,94.8947,95.047,94.8947,95.0216,7564.0
2015-07-30 14:05:00,112.26,112.32,112.21,112.29,10748.0,95.0047,95.0555,94.9624,95.0301,10748.0
2015-07-30 14:10:00,112.26,112.42,112.26,112.42,10066.0,95.0047,95.1401,95.0047,95.1401,10066.0
2015-07-30 14:15:00,112.41,112.42,112.31,112.31,10962.0,95.1316,95.1401,95.047,95.047,10962.0
2015-07-30 14:20:00,112.31,112.6,112.3,112.36,30202.0,95.047,95.2924,95.0385,95.0893,30202.0
2015-07-30 14:25:00,112.37,112.47,112.35,112.43,7629.0,95.0978,95.1824,95.0808,95.1485,7629.0
2015-07-30 14:30:00,112.47,112.55,112.39,112.4,7945.0,95.1824,95.2501,95.1147,95.1232,7945.0
2015-07-30 14:35:00,112.39,112.54,112.39,112.41,11027.0,95.1147,95.2416,95.1147,95.1316,11027.0
2015-07-30 14:40:00,112.42,112.54,112.4,112.49,8684.0,95.1401,95.2416,95.1232,95.1993,8684.0
2015-07-30 14:45:00,112.44,112.61,112.44,112.54,11263.0,95.157,95.3009,95.157,95.2416,11263.0
2015-07-30 14:50:00,112.54,112.72,112.54,112.66,12481.0,95.2416,95.394,95.2416,95.3432,12481.0
2015-07-30 14:55:00,112.66,112.81,112.62,112.75,20002.0,95.3432,95.4701,95.3093,95.4194,20002.0
2015-07-30 15:00:00,112.73,112.75,112.6,112.72,11648.0,95.4024,95.4194,95.2924,95.394,11648.0
2015-07-30 15:05:00,112.7,112.78,112.61,112.64,15925.0,95.377,95.4447,95.3009,95.3263,15925.0
2015-07-30 15:10:00,112.63,112.79,112.63,112.78,13195.0,95.3178,95.4532,95.3178,95.4447,13195.0
2015-07-30 15:15:00,112.76,112.79,112.66,112.7,10923.0,95.4278,95.4532,95.3432,95.377,10923.0
2015-07-30 15:20:00,112.73,112.81,112.68,112.71,15628.0,95.4024,95.4701,95.3601,95.3855,15628.0
2015-07-30 15:25:00,112.72,112.8,112.66,112.67,14686.0,95.394,95.4617,95.3432,95.3517,14686.0
2015-07-30 15:30:00,112.7,112.73,112.65,112.65,20185.0,95.377,95.4024,95.3347,95.3347,20185.0
2015-07-30 15:35:00,112.64,112.65,112.53,112.61,20259.0,95.3263,95.3347,95.2332,95.3009,20259.0
2015-07-30 15:40:00,112.62,112.69,112.56,112.59,21400.0,95.3093,95.3686,95.2586,95.284,21400.0
2015-07-30 15:45:00,112.59,112.74,112.55,112.73,29080.0,95.284,95.4109,95.2501,95.4024,29080.0
2015-07-30 15:50:00,112.73,112.73,112.57,112.69,33620.0,95.4024,95.4024,95.267,95.3686,33620.0
2015-07-30 15:55:00,112.68,112.69,112.55,112.61,66687.0,95.3601,95.3686,95.2501,95.3009,66687.0
2015-07-31 09:30:00,113.17,113.48,113.01,113.16,28135.0,95.7748,96.0372,95.6394,95.7663,28135.0
2015-07-31 09:35:00,113.16,113.35,113.06,113.29,25776.0,95.7663,95.9271,95.6817,95.8764,25776.0
2015-07-31 09:40:00,113.24,113.29,112.67,112.79,38555.0,95.834,95.8764,95.3517,95.4532,38555.0
2015-07-31 09:45:00,112.84,113.24,112.84,113.09,27257.0,95.4955,95.834,95.4955,95.7071,27257.0
2015-07-31 09:50:00,113.03,113.21,112.9,113.13,16649.0,95.6563,95.8087,95.5463,95.741,16649.0
2015-07-31 09:55:00,113.11,113.13,112.9,112.96,15092.0,95.724,95.741,95.5463,95.5971,15092.0
2015-07-31 10:00:00,112.92,113.01,112.88,112.91,16187.0,95.5632,95.6394,95.5294,95.5548,16187.0
2015-07-31 10:05:00,112.91,112.94,112.73,112.91,19247.0,95.5548,95.5802,95.4024,95.5548,19247.0
2015-07-31 10:10:00,112.88,112.92,112.74,112.78,14077.0,95.5294,95.5632,95.4109,95.4447,14077.0
2015-07-31 10:15:00,112.8,112.92,112.8,112.85,11326.0,95.4617,95.5632,95.4617,95.504,11326.0
2015-07-31 10:20:00,112.88,113.05,112.85,113.0,10846.0,95.5294,95.6732,95.504,95.6309,10846.0
2015-07-31 10:25:00,112.99,113.18,112.95,112.95,9169.0,95.6225,95.7833,95.5886,95.5886,9169.0
2015-07-31 10:30:00,113.01,113.01,112.9,113.0,7458.0,95.6394,95.6394,95.5463,95.6309,7458.0
2015-07-31 10:35:00,112.99,113.0,112.92,112.95,6017.0,95.6225,95.6309,95.5632,95.5886,6017.0
2015-07-31 10:40:00,112.94,112.95,112.83,112.9,8281.0,95.5802,95.5886,95.4871,95.5463,8281.0
2015-07-31 10:45:00,112.9,112.94,112.85,112.86,10297.0,95.5463,95.5802,95.504,95.5125,10297.0
2015-07-31 10:50:00,112.89,112.94,112.86,112.91,11980.0,95.5378,95.5802,95.5125,95.5548,11980.0
2015-07-31 10:55:00,112.89,112.96,112.88,112.92,13490.0,95.5378,95.5971,95.5294,95.5632,13490.0
2015-07-31 11:00:00,112.92,112.99,112.9,112.92,7433.0,95.5632,95.6225,95.5463,95.5632,7433.0
2015-07-31 11:05:00,112.94,112.96,112.87,112.92,12032.0,95.5802,95.5971,95.5209,95.5632,12032.0
2015-07-31 11:10:00,112.94,112.99,112.91,112.93,28518.0,95.5802,95.6225,95.5548,95.5717,28518.0
2015-07-31 11:15:00,112.94,112.98,112.92,112.92,3548.0,95.5802,95.614,95.5632,95.5632,3548.0
2015-07-31 11:20:00,112.92,112.95,112.85,112.86,14062.0,95.5632,95.5886,95.504,95.5125,14062.0
2015-07-31 11:25:00,112.86,113.35,112.85,113.28,100687.0,95.5125,95.9271,95.504,95.8679,100687.0
2015-07-31 11:30:00,113.27,113.27,113.02,113.03,10766.0,95.8594,95.8594,95.6479,95.6563,10766.0
2015-07-31 11:35:00,113.03,113.21,113.0,113.17,12406.0,95.6563,95.8087,95.6309,95.7748,12406.0
2015-07-31 11:40:00,113.15,113.21,113.12,113.12,8773.0,95.7579,95.8087,95.7325,95.7325,8773.0
2015-07-31 11:45:00,113.13,113.33,113.12,113.14,17830.0,95.741,95.9102,95.7325,95.7494,17830.0
2015-07-31 11:50:00,113.12,113.12,112.91,112.92,4866.0,95.7325,95.7325,95.5548,95.5632,4866.0
2015-07-31 11:55:00,112.9,112.96,112.85,112.89,31560.0,95.5463,95.5971,95.504,95.5378,31560.0
2015-07-31 12:00:00,112.89,112.92,112.83,112.92,7292.0,95.5378,95.5632,95.4871,95.5632,7292.0
2015-07-31 12:05:00,112.98,112.99,112.94,112.97,6206.0,95.614,95.6225,95.5802,95.6055,6206.0
2015-07-31 12:10:00,112.95,113.01,112.95,112.97,9989.0,95.5886,95.6394,95.5886,95.6055,9989.0
2015-07-31 12:15:00,112.99,113.16,112.98,113.05,7548.0,95.6225,95.7663,95.614,95.6732,7548.0
2015-07-31 12:20:00,113.03,113.04,112.92,112.96,4995.0,95.6563,95.6648,95.5632,95.5971,4995.0
2015-07-31 12:25:00,112.95,112.99,112.9,112.96,5976.0,95.5886,95.6225,95.5463,95.5971,5976.0
2015-07-31 12:30:00,112.93,112.95,112.78,112.83,6525.0,95.5717,95.5886,95.4447,95.4871,6525.0
2015-07-31 12:35:00,112.82,112.88,112.81,112.81,4699.0,95.4786,95.5294,95.4701,95.4701,4699.0
2015-07-31 12:40:00,112.8,112.88,112.8,112.84,6239.0,95.4617,95.5294,95.4617,95.4955,6239.0
2015-07-31 12:45:00,112.84,112.87,112.78,112.85,8505.0,95.4955,95.5209,95.4447,95.504,8505.0
2015-07-31 12:50:00,112.84,112.85,112.74,112.83,21824.0,95.4955,95.504,95.4109,95.4871,21824.0
2015-07-31 12:55:00,112.83,112.83,112.76,112.76,10798.0,95.4871,95.4871,95.4278,95.4278,10798.0
2015-07-31 13:00:00,112.76,112.82,112.74,112.78,12589.0,95.4278,95.4786,95.4109,95.4447,12589.0
2015-07-31 13:05:00,112.77,112.82,112.75,112.78,6898.0,95.4363,95.4786,95.4194,95.4447,6898.0
2015-07-31 13:10:00,112.79,112.79,112.65,112.66,8017.0,95.4532,95.4532,95.3347,95.3432,8017.0
2015-07-31 13:15:00,112.68,112.8,112.62,112.75,5573.0,95.3601,95.4617,95.3093,95.4194,5573.0
2015-07-31 13:20:00,112.76,112.82,112.75,112.79,3082.0,95.4278,95.4786,95.4194,95.4532,3082.0
2015-07-31 13:25:00,112.78,112.8,112.61,112.61,10744.0,95.4447,95.4617,95.3009,95.3009,10744.0
2015-07-31 13:30:00,112.61,112.64,112.57,112.6,7611.0,95.3009,95.3263,95.267,95.2924,7611.0
2015-07-31 13:35:00,112.58,112.61,112.58,112.58,7073.0,95.2755,95.3009,95.2755,95.2755,7073.0
2015-07-31 13:40:00,112.58,112.62,112.56,112.62,22513.0,95.2755,95.3093,95.2586,95.3093,22513.0
2015-07-31 13:45:00,112.63,112.69,112.62,112.65,5447.0,95.3178,95.3686,95.3093,95.3347,5447.0
2015-07-31 13:50:00,112.65,112.69,112.61,112.61,2772.0,95.3347,95.3686,95.3009,95.3009,2772.0
2015-07-31 13:55:00,112.63,112.65,112.59,112.65,4144.0,95.3178,95.3347,95.284,95.3347,4144.0
2015-07-31 14:00:00,112.66,112.8,112.66,112.74,7400.0,95.3432,95.4617,95.3432,95.4109,7400.0
2015-07-31 14:05:00,112.74,112.81,112.74,112.8,3400.0,95.4109,95.4701,95.4109,95.4617,3400.0
2015-07-31 14:10:00,112.79,112.84,112.74,112.84,5580.0,95.4532,95.4955,95.4109,95.4955,5580.0
2015-07-31 14:15:00,112.84,112.9,112.83,112.9,8162.0,95.4955,95.5463,95.4871,95.5463,8162.0
2015-07-31 14:20:00,112.9,112.9,112.72,112.76,9410.0,95.5463,95.5463,95.394,95.4278,9410.0
2015-07-31 14:25:00,112.78,112.88,112.75,112.88,14590.0,95.4447,95.5294,95.4194,95.5294,14590.0
2015-07-31 14:30:00,112.84,113.04,112.8,113.02,12833.0,95.4955,95.6648,95.4617,95.6479,12833.0
2015-07-31 14:35:00,113.0,113.09,112.96,113.05,22366.0,95.6309,95.7071,95.5971,95.6732,22366.0
2015-07-31 14:40:00,113.05,113.09,113.0,113.09,16751.0,95.6732,95.7071,95.6309,95.7071,16751.0
2015-07-31 14:45:00,113.08,113.15,112.98,113.08,15732.0,95.6986,95.7579,95.614,95.6986,15732.0
2015-07-31 14:50:00,113.08,113.14,113.02,113.03,10698.0,95.6986,95.7494,95.6479,95.6563,10698.0
2015-07-31 14:55:00,113.05,113.13,113.02,113.1,16398.0,95.6732,95.741,95.6479,95.7156,16398.0
2015-07-31 15:00:00,113.12,113.13,113.0,113.03,14020.0,95.7325,95.741,95.6309,95.6563,14020.0
2015-07-31 15:05:00,113.01,113.03,112.9,112.9,19376.0,95.6394,95.6563,95.5463,95.5463,19376.0
2015-07-31 15:10:00,112.89,112.95,112.85,112.87,14764.0,95.5378,95.5886,95.504,95.5209,14764.0
2015-07-31 15:15:00,112.86,112.89,112.79,112.81,19400.0,95.5125,95.5378,95.4532,95.4701,19400.0
2015-07-31 15:20:00,112.81,112.84,112.75,112.78,32799.0,95.4701,95.4955,95.4194,95.4447,32799.0
2015-07-31 15:25:00,112.77,112.87,112.72,112.8,20644.0,95.4363,95.5209,95.394,95.4617,20644.0
2015-07-31 15:30:00,112.83,112.94,112.8,112.94,22222.0,95.4871,95.5802,95.4617,95.5802,22222.0
2015-07-31 15:35:00,112.9,112.97,112.77,112.78,18198.0,95.5463,95.6055,95.4363,95.4447,18198.0
2015-07-31 15:40:00,112.76,112.8,112.7,112.73,40096.0,95.4278,95.4617,95.377,95.4024,40096.0
2015-07-31 15:45:00,112.73,112.78,112.69,112.77,32885.0,95.4024,95.4447,95.3686,95.4363,32885.0
2015-07-31 15:50:00,112.76,112.76,112.63,112.72,47028.0,95.4278,95.4278,95.3178,95.394,47028.0
2015-07-31 15:55:00,112.72,112.79,112.66,112.77,112226.0,95.394,95.4532,95.3432,95.4363,112226.0
2015-08-03 09:30:00,112.75,112.75,112.14,112.24,33207.0,95.4194,95.4194,94.9031,94.9878,33207.0
2015-08-03 09:35:00,112.32,112.36,111.64,111.99,35220.0,95.0555,95.0893,94.48,94.7762,35220.0
2015-08-03 09:40:00,111.91,111.92,111.27,111.3,30120.0,94.7085,94.7169,94.1668,94.1922,30120.0
2015-08-03 09:45:00,111.39,111.61,111.3,111.61,16598.0,94.2684,94.4546,94.1922,94.4546,16598.0
2015-08-03 09:50:00,111.6,111.79,111.51,111.66,9700.0,94.4461,94.6069,94.37,94.4969,9700.0
2015-08-03 09:55:00,111.75,111.93,111.73,111.83,14453.0,94.5731,94.7254,94.5561,94.6408,14453.0
2015-08-03 10:00:00,111.8,111.99,111.8,111.86,52070.0,94.6154,94.7762,94.6154,94.6662,52070.0
2015-08-03 10:05:00,111.9,112.01,111.85,111.9,50349.0,94.7,94.7931,94.6577,94.7,50349.0
2015-08-03 10:10:00,111.89,112.33,111.89,112.25,15111.0,94.6916,95.0639,94.6916,94.9962,15111.0
2015-08-03 10:15:00,112.21,112.22,111.83,111.93,24743.0,94.9624,94.9708,94.6408,94.7254,24743.0
2015-08-03 10:20:00,111.96,112.18,111.84,112.01,44338.0,94.7508,94.937,94.6492,94.7931,44338.0
2015-08-03 10:25:00,112.0,112.09,111.86,111.95,17046.0,94.7846,94.8608,94.6662,94.7423,17046.0
2015-08-03 10:30:00,111.95,112.01,111.86,111.87,23726.0,94.7423,94.7931,94.6662,94.6746,23726.0
2015-08-03 10:35:00,111.9,111.99,111.86,111.86,16255.0,94.7,94.7762,94.6662,94.6662,16255.0
2015-08-03 10:40:00,111.86,112.19,111.85,112.17,20334.0,94.6662,94.9454,94.6577,94.9285,20334.0
2015-08-03 10:45:00,112.16,112.4,112.11,112.4,14400.0,94.92,95.1232,94.8777,95.1232,14400.0
2015-08-03 10:50:00,112.43,112.68,112.41,112.65,20174.0,95.1485,95.3601,95.1316,95.3347,20174.0
2015-08-03 10:55:00,112.68,112.83,112.58,112.66,21721.0,95.3601,95.4871,95.2755,95.3432,21721.0
2015-08-03 11:00:00,112.66,112.7,112.58,112.61,39706.0,95.3432,95.377,95.2755,95.3009,39706.0
2015-08-03 11:05:00,112.57,112.65,112.4,112.62,37334.0,95.267,95.3347,95.1232,95.3093,37334.0
2015-08-03 11:10:00,112.55,112.62,112.49,112.59,7079.0,95.2501,95.3093,95.1993,95.284,7079.0
2015-08-03 11:15:00,112.59,112.67,112.54,112.65,12031.0,95.284,95.3517,95.2416,95.3347,12031.0
2015-08-03 11:20:00,112.64,112.8,112.64,112.73,14388.0,95.3263,95.4617,95.3263,95.4024,14388.0
2015-08-03 11:25:00,112.71,112.74,112.6,112.69,17200.0,95.3855,95.4109,95.2924,95.3686,17200.0
2015-08-03 11:30:00,112.67,112.71,112.62,112.69,9225.0,95.3517,95.3855,95.3093,95.3686,9225.0
2015-08-03 11:35:00,112.66,112.7,112.38,112.45,22207.0,95.3432,95.377,95.1062,95.1655,22207.0
2015-08-03 11:40:00,112.41,112.43,112.27,112.28,6100.0,95.1316,95.1485,95.0131,95.0216,6100.0
2015-08-03 11:45:00,112.28,112.28,112.11,112.14,9423.0,95.0216,95.0216,94.8777,94.9031,9423.0
2015-08-03 11:50:00,112.14,112.22,112.14,112.2,6485.0,94.9031,94.9708,94.9031,94.9539,6485.0
2015-08-03 11:55:00,112.2,112.23,112.11,112.14,5318.0,94.9539,94.9793,94.8777,94.9031,5318.0
2015-08-03 12:00:00,112.16,112.26,112.11,112.26,27710.0,94.92,95.0047,94.8777,95.0047,27710.0
2015-08-03 12:05:00,112.27,112.29,112.18,112.25,19350.0,95.0131,95.0301,94.937,94.9962,19350.0
2015-08-03 12:10:00,112.26,112.44,112.24,112.44,14585.0,95.0047,95.157,94.9878,95.157,14585.0
2015-08-03 12:15:00,112.4,112.45,112.29,112.3,11569.0,95.1232,95.1655,95.0301,95.0385,11569.0
2015-08-03 12:20:00,112.3,112.42,112.3,112.38,14718.0,95.0385,95.1401,95.0385,95.1062,14718.0
2015-08-03 12:25:00,112.38,112.64,112.38,112.55,11621.0,95.1062,95.3263,95.1062,95.2501,11621.0
2015-08-03 12:30:00,112.55,112.55,112.37,112.37,11321.0,95.2501,95.2501,95.0978,95.0978,11321.0
2015-08-03 12:35:00,112.36,112.44,112.25,112.25,23930.0,95.0893,95.157,94.9962,94.9962,23930.0
2015-08-03 12:40:00,112.22,112.24,112.08,112.1,13105.0,94.9708,94.9878,94.8523,94.8693,13105.0
2015-08-03 12:45:00,112.1,112.17,112.02,112.09,16134.0,94.8693,94.9285,94.8016,94.8608,16134.0
2015-08-03 12:50:00,112.12,112.13,112.04,112.08,7457.0,94.8862,94.8947,94.8185,94.8523,7457.0
2015-08-03 12:55:00,112.06,112.2,112.04,112.1,13817.0,94.8354,94.9539,94.8185,94.8693,13817.0
2015-08-03 13:00:00,112.13,112.13,112.04,112.04,8639.0,94.8947,94.8947,94.8185,94.8185,8639.0
2015-08-03 13:05:00,112.05,112.11,111.88,111.88,17848.0,94.827,94.8777,94.6831,94.6831,17848.0
2015-08-03 13:10:00,111.88,112.02,111.84,112.02,9292.0,94.6831,94.8016,94.6492,94.8016,9292.0
2015-08-03 13:15:00,111.99,111.99,111.85,111.95,8688.0,94.7762,94.7762,94.6577,94.7423,8688.0
2015-08-03 13:20:00,111.96,112.13,111.96,112.06,10800.0,94.7508,94.8947,94.7508,94.8354,10800.0
2015-08-03 13:25:00,112.07,112.11,112.03,112.09,10398.0,94.8439,94.8777,94.81,94.8608,10398.0
2015-08-03 13:30:00,112.09,112.13,112.04,112.09,7422.0,94.8608,94.8947,94.8185,94.8608,7422.0
2015-08-03 13:35:00,112.09,112.15,112.06,112.11,16074.0,94.8608,94.9116,94.8354,94.8777,16074.0
2015-08-03 13:40:00,112.12,112.22,112.1,112.17,12740.0,94.8862,94.9708,94.8693,94.9285,12740.0
2015-08-03 13:45:00,112.17,112.32,112.15,112.32,20394.0,94.9285,95.0555,94.9116,95.0555,20394.0
2015-08-03 13:50:00,112.32,112.32,112.2,112.29,11460.0,95.0555,95.0555,94.9539,95.0301,11460.0
2015-08-03 13:55:00,112.27,112.31,112.1,112.12,17956.0,95.0131,95.047,94.8693,94.8862,17956.0
2015-08-03 14:00:00,112.08,112.33,112.07,112.29,37810.0,94.8523,95.0639,94.8439,95.0301,37810.0
2015-08-03 14:05:00,112.31,112.4,112.28,112.3,36048.0,95.047,95.1232,95.0216,95.0385,36048.0
2015-08-03 14:10:00,112.31,112.35,112.25,112.31,52007.0,95.047,95.0808,94.9962,95.047,52007.0
2015-08-03 14:15:00,112.29,112.3,112.18,112.24,12011.0,95.0301,95.0385,94.937,94.9878,12011.0
2015-08-03 14:20:00,112.28,112.28,112.13,112.15,12146.0,95.0216,95.0216,94.8947,94.9116,12146.0
2015-08-03 14:25:00,112.15,112.16,112.02,112.03,9510.0,94.9116,94.92,94.8016,94.81,9510.0
2015-08-03 14:30:00,112.03,112.13,111.99,112.13,16796.0,94.81,94.8947,94.7762,94.8947,16796.0
2015-08-03 14:35:00,112.13,112.24,112.06,112.23,29814.0,94.8947,94.9878,94.8354,94.9793,29814.0
2015-08-03 14:40:00,112.23,112.27,112.19,112.19,17600.0,94.9793,95.0131,94.9454,94.9454,17600.0
2015-08-03 14:45:00,112.18,112.23,112.14,112.17,17803.0,94.937,94.9793,94.9031,94.9285,17803.0
2015-08-03 14:50:00,112.16,112.26,112.13,112.25,43405.0,94.92,95.0047,94.8947,94.9962,43405.0
2015-08-03 14:55:00,112.25,112.31,112.16,112.27,28043.0,94.9962,95.047,94.92,95.0131,28043.0
2015-08-03 15:00:00,112.26,112.27,112.19,112.27,36295.0,95.0047,95.0131,94.9454,95.0131,36295.0
2015-08-03 15:05:00,112.28,112.41,112.24,112.38,38995.0,95.0216,95.1316,94.9878,95.1062,38995.0
2015-08-03 15:10:00,112.36,112.41,112.26,112.41,17614.0,95.0893,95.1316,95.0047,95.1316,17614.0
2015-08-03 15:15:00,112.38,112.42,112.33,112.33,20472.0,95.1062,95.1401,95.0639,95.0639,20472.0
2015-08-03 15:20:00,112.34,112.46,112.3,112.44,18800.0,95.0724,95.1739,95.0385,95.157,18800.0
2015-08-03 15:25:00,112.43,112.43,112.36,112.4,19259.0,95.1485,95.1485,95.0893,95.1232,19259.0
2015-08-03 15:30:00,112.38,112.41,112.14,112.23,28922.0,95.1062,95.1316,94.9031,94.9793,28922.0
2015-08-03 15:35:00,112.24,112.34,112.23,112.33,36600.0,94.9878,95.0724,94.9793,95.0639,36600.0
2015-08-03 15:40:00,112.33,112.61,112.28,112.61,32439.0,95.0639,95.3009,95.0216,95.3009,32439.0
2015-08-03 15:45:00,112.59,112.59,112.36,112.47,43602.0,95.284,95.284,95.0893,95.1824,43602.0
2015-08-03 15:50:00,112.47,112.48,112.36,112.37,34286.0,95.1824,95.1909,95.0893,95.0978,34286.0
2015-08-03 15:55:00,112.36,112.54,112.32,112.48,58912.0,95.0893,95.2416,95.0555,95.1909,58912.0
2015-08-04 09:30:00,111.2,112.65,110.23,111.65,401040.0,94.1076,95.3347,93.2867,94.4884,401040.0
2015-08-04 09:35:00,111.59,111.59,110.0,110.2,173364.0,94.4377,94.4377,93.0921,93.2613,173364.0
2015-08-04 09:40:00,110.18,111.37,110.1,111.36,140664.0,93.2444,94.2515,93.1767,94.243,140664.0
2015-08-04 09:45:00,111.36,112.0,111.26,111.57,166769.0,94.243,94.7846,94.1584,94.4207,166769.0
2015-08-04 09:50:00,111.55,111.58,110.93,111.46,149075.0,94.4038,94.4292,93.8791,94.3276,149075.0
2015-08-04 09:55:00,111.45,111.58,111.21,111.21,90880.0,94.3192,94.4292,94.1161,94.1161,90880.0
2015-08-04 10:00:00,111.25,112.0,111.02,111.89,204873.0,94.1499,94.7846,93.9553,94.6916,204873.0
2015-08-04 10:05:00,111.89,112.01,111.75,112.0,150102.0,94.6916,94.7931,94.5731,94.7846,150102.0
2015-08-04 10:10:00,112.0,112.85,111.97,112.69,164469.0,94.7846,95.504,94.7593,95.3686,164469.0
2015-08-04 10:15:00,112.69,112.75,111.83,112.0,106782.0,95.3686,95.4194,94.6408,94.7846,106782.0
2015-08-04 10:20:00,111.95,112.6,111.8,112.13,94755.0,94.7423,95.2924,94.6154,94.8947,94755.0
2015-08-04 10:25:00,112.14,112.77,112.08,112.34,112293.0,94.9031,95.4363,94.8523,95.0724,112293.0
2015-08-04 10:30:00,112.34,112.48,111.88,111.89,65064.0,95.0724,95.1909,94.6831,94.6916,65064.0
2015-08-04 10:35:00,111.9,112.11,111.84,112.05,102124.0,94.7,94.8777,94.6492,94.827,102124.0
2015-08-04 10:40:00,112.02,112.02,111.83,112.0,73395.0,94.8016,94.8016,94.6408,94.7846,73395.0
2015-08-04 10:45:00,111.93,112.2,111.93,111.95,48978.0,94.7254,94.9539,94.7254,94.7423,48978.0
2015-08-04 10:50:00,111.94,112.07,111.68,111.83,111190.0,94.7339,94.8439,94.5138,94.6408,111190.0
2015-08-04 10:55:00,111.83,112.0,111.34,111.99,118139.0,94.6408,94.7846,94.2261,94.7762,118139.0
2015-08-04 11:00:00,111.98,112.31,111.8,111.85,103241.0,94.7677,95.047,94.6154,94.6577,103241.0
2015-08-04 11:05:00,111.85,112.35,111.83,112.18,92376.0,94.6577,95.0808,94.6408,94.937,92376.0
2015-08-04 11:10:00,112.18,112.73,112.1,112.69,110159.0,94.937,95.4024,94.8693,95.3686,110159.0
2015-08-04 11:15:00,112.66,112.68,111.84,111.84,47897.0,95.3432,95.3601,94.6492,94.6492,47897.0
2015-08-04 11:20:00,111.83,112.42,111.83,112.23,44523.0,94.6408,95.1401,94.6408,94.9793,44523.0
2015-08-04 11:25:00,112.21,112.78,111.96,112.0,89820.0,94.9624,95.4447,94.7508,94.7846,89820.0
2015-08-04 11:30:00,112.01,112.09,110.91,111.03,160108.0,94.7931,94.8608,93.8622,93.9637,160108.0
2015-08-04 11:35:00,111.1,111.57,110.95,111.09,175937.0,94.023,94.4207,93.896,94.0145,175937.0
2015-08-04 11:40:00,111.1,111.12,110.69,110.74,183070.0,94.023,94.0399,93.676,93.7183,183070.0
2015-08-04 11:45:00,110.75,111.13,110.55,111.09,50844.0,93.7268,94.0484,93.5575,94.0145,50844.0
2015-08-04 11:50:00,111.05,111.3,111.02,111.15,77335.0,93.9807,94.1922,93.9553,94.0653,77335.0
2015-08-04 11:55:00,111.18,111.44,111.18,111.36,71109.0,94.0907,94.3107,94.0907,94.243,71109.0
2015-08-04 12:00:00,111.36,111.59,111.27,111.44,69950.0,94.243,94.4377,94.1668,94.3107,69950.0
2015-08-04 12:05:00,111.44,111.63,111.36,111.48,39964.0,94.3107,94.4715,94.243,94.3446,39964.0
2015-08-04 12:10:00,111.48,111.5,111.26,111.37,27226.0,94.3446,94.3615,94.1584,94.2515,27226.0
2015-08-04 12:15:00,111.37,111.48,111.37,111.44,33999.0,94.2515,94.3446,94.2515,94.3107,33999.0
2015-08-04 12:20:00,111.44,111.64,111.38,111.44,36235.0,94.3107,94.48,94.2599,94.3107,36235.0
2015-08-04 12:25:00,111.45,111.9,111.43,111.63,78131.0,94.3192,94.7,94.3023,94.4715,78131.0
2015-08-04 12:30:00,111.57,111.57,111.16,111.24,91439.0,94.4207,94.4207,94.0738,94.1415,91439.0
2015-08-04 12:35:00,111.23,111.23,110.84,110.86,37422.0,94.133,94.133,93.8029,93.8199,37422.0
2015-08-04 12:40:00,110.85,110.85,110.21,110.21,59520.0,93.8114,93.8114,93.2698,93.2698,59520.0
2015-08-04 12:45:00,110.21,110.5,110.21,110.33,39931.0,93.2698,93.5152,93.2698,93.3713,39931.0
2015-08-04 12:50:00,110.3,110.55,110.28,110.36,28401.0,93.3459,93.5575,93.329,93.3967,28401.0
2015-08-04 12:55:00,110.35,110.53,110.29,110.32,28409.0,93.3883,93.5406,93.3375,93.3629,28409.0
2015-08-04 13:00:00,110.31,110.46,109.94,109.99,74862.0,93.3544,93.4814,93.0413,93.0836,74862.0
2015-08-04 13:05:00,109.98,110.17,109.91,110.12,41987.0,93.0751,93.2359,93.0159,93.1936,41987.0
2015-08-04 13:10:00,110.12,110.25,109.98,110.02,50535.0,93.1936,93.3036,93.0751,93.109,50535.0
2015-08-04 13:15:00,110.02,110.25,109.99,110.08,23896.0,93.109,93.3036,93.0836,93.1598,23896.0
2015-08-04 13:20:00,110.11,110.11,109.47,109.58,67142.0,93.1852,93.1852,92.6435,92.7366,67142.0
2015-08-04 13:25:00,109.61,109.62,109.33,109.54,41496.0,92.762,92.7705,92.525,92.7028,41496.0
2015-08-04 13:30:00,109.59,110.07,109.54,110.06,40011.0,92.7451,93.1513,92.7028,93.1428,40011.0
2015-08-04 13:35:00,110.04,110.24,109.96,110.2,35287.0,93.1259,93.2952,93.0582,93.2613,35287.0
2015-08-04 13:40:00,110.24,110.29,110.08,110.08,47482.0,93.2952,93.3375,93.1598,93.1598,47482.0
2015-08-04 13:45:00,110.07,110.17,109.73,109.77,47107.0,93.1513,93.2359,92.8636,92.8974,47107.0
2015-08-04 13:50:00,109.74,109.87,109.41,109.44,37704.0,92.872,92.982,92.5927,92.6181,37704.0
2015-08-04 13:55:00,109.42,109.54,109.25,109.51,39754.0,92.6012,92.7028,92.4573,92.6774,39754.0
2015-08-04 14:00:00,109.54,109.64,109.37,109.57,93780.0,92.7028,92.7874,92.5589,92.7282,93780.0
2015-08-04 14:05:00,109.56,109.61,109.41,109.47,64529.0,92.7197,92.762,92.5927,92.6435,64529.0
2015-08-04 14:10:00,109.48,109.49,109.04,109.13,91453.0,92.652,92.6605,92.2796,92.3558,91453.0
2015-08-04 14:15:00,109.11,109.59,109.11,109.37,78448.0,92.3389,92.7451,92.3389,92.5589,78448.0
2015-08-04 14:20:00,109.36,109.38,109.01,109.03,72565.0,92.5504,92.5674,92.2542,92.2712,72565.0
2015-08-04 14:25:00,109.01,109.09,108.81,108.86,94537.0,92.2542,92.3219,92.085,92.1273,94537.0
2015-08-04 14:30:00,108.86,109.11,108.75,109.02,53337.0,92.1273,92.3389,92.0342,92.2627,53337.0
2015-08-04 14:35:00,108.99,109.28,108.86,109.07,41916.0,92.2373,92.4827,92.1273,92.305,41916.0
2015-08-04 14:40:00,109.1,109.49,109.04,109.49,105163.0,92.3304,92.6605,92.2796,92.6605,105163.0
2015-08-04 14:45:00,109.49,109.73,109.43,109.55,65656.0,92.6605,92.8636,92.6097,92.7112,65656.0
2015-08-04 14:50:00,109.53,109.78,109.52,109.53,48913.0,92.6943,92.9059,92.6858,92.6943,48913.0
2015-08-04 14:55:00,109.49,109.5,108.75,108.76,55905.0,92.6605,92.6689,92.0342,92.0427,55905.0
2015-08-04 15:00:00,108.78,108.89,108.5,108.52,122903.0,92.0596,92.1527,91.8226,91.8395,122903.0
2015-08-04 15:05:00,108.52,108.58,108.03,108.03,91157.0,91.8395,91.8903,91.4249,91.4249,91157.0
2015-08-04 15:10:00,108.02,108.4,108.0,108.15,137638.0,91.4164,91.738,91.3995,91.5264,137638.0
2015-08-04 15:15:00,108.17,108.17,107.71,107.81,123639.0,91.5433,91.5433,91.1541,91.2387,123639.0
2015-08-04 15:20:00,107.81,107.87,107.52,107.71,105043.0,91.2387,91.2895,90.9933,91.1541,105043.0
2015-08-04 15:25:00,107.69,108.0,107.52,108.0,128060.0,91.1371,91.3995,90.9933,91.3995,128060.0
2015-08-04 15:30:00,108.0,108.37,107.67,108.19,115766.0,91.3995,91.7126,91.1202,91.5603,115766.0
2015-08-04 15:35:00,108.18,108.19,107.59,107.65,127070.0,91.5518,91.5603,91.0525,91.1033,127070.0
2015-08-04 15:40:00,107.64,108.0,107.64,107.85,157672.0,91.0948,91.3995,91.0948,91.2725,157672.0
2015-08-04 15:45:00,107.83,108.06,107.81,107.99,145920.0,91.2556,91.4503,91.2387,91.391,145920.0
2015-08-04 15:50:00,107.99,108.23,107.62,107.64,199102.0,91.391,91.5941,91.0779,91.0948,199102.0
2015-08-04 15:55:00,107.65,108.11,107.54,107.92,235820.0,91.1033,91.4926,91.0102,91.3318,235820.0
2015-08-05 09:30:00,108.17,110.34,108.17,109.0,135909.0,91.5433,93.3798,91.5433,92.2458,135909.0
2015-08-05 09:35:00,109.06,109.84,108.75,109.74,59538.0,92.2965,92.9567,92.0342,92.872,59538.0
2015-08-05 09:40:00,109.73,109.97,109.53,109.93,50867.0,92.8636,93.0667,92.6943,93.0328,50867.0
2015-08-05 09:45:00,109.99,110.57,109.87,110.52,81409.0,93.0836,93.5744,92.982,93.5321,81409.0
2015-08-05 09:50:00,110.54,110.69,110.02,110.5,78690.0,93.5491,93.676,93.109,93.5152,78690.0
2015-08-05 09:55:00,110.5,110.54,109.9,110.18,76299.0,93.5152,93.5491,93.0074,93.2444,76299.0
2015-08-05 10:00:00,110.19,110.78,110.17,110.75,112270.0,93.2529,93.7522,93.2359,93.7268,112270.0
2015-08-05 10:05:00,110.73,111.32,110.73,111.04,80654.0,93.7099,94.2092,93.7099,93.9722,80654.0
2015-08-05 10:10:00,111.02,111.59,111.0,111.0,66693.0,93.9553,94.4377,93.9384,93.9384,66693.0
2015-08-05 10:15:00,111.08,111.12,110.88,111.05,68171.0,94.0061,94.0399,93.8368,93.9807,68171.0
2015-08-05 10:20:00,111.11,111.45,111.0,111.44,85208.0,94.0314,94.3192,93.9384,94.3107,85208.0
2015-08-05 10:25:00,111.45,111.97,111.44,111.74,92140.0,94.3192,94.7593,94.3107,94.5646,92140.0
2015-08-05 10:30:00,111.7,112.0,111.46,111.97,84340.0,94.5308,94.7846,94.3276,94.7593,84340.0
2015-08-05 10:35:00,111.91,112.04,111.63,111.75,80188.0,94.7085,94.8185,94.4715,94.5731,80188.0
2015-08-05 10:40:00,111.77,112.0,111.45,111.45,48639.0,94.59,94.7846,94.3192,94.3192,48639.0
2015-08-05 10:45:00,111.44,111.49,111.15,111.44,50213.0,94.3107,94.353,94.0653,94.3107,50213.0
2015-08-05 10:50:00,111.47,111.78,111.43,111.78,65619.0,94.3361,94.5985,94.3023,94.5985,65619.0
2015-08-05 10:55:00,111.78,111.87,111.59,111.75,33454.0,94.5985,94.6746,94.4377,94.5731,33454.0
2015-08-05 11:00:00,111.8,112.04,111.74,111.83,69152.0,94.6154,94.8185,94.5646,94.6408,69152.0
2015-08-05 11:05:00,111.83,112.08,111.83,112.01,51839.0,94.6408,94.8523,94.6408,94.7931,51839.0
2015-08-05 11:10:00,112.04,112.04,111.64,111.81,92330.0,94.8185,94.8185,94.48,94.6238,92330.0
2015-08-05 11:15:00,111.84,111.98,111.51,111.62,78749.0,94.6492,94.7677,94.37,94.4631,78749.0
2015-08-05 11:20:00,111.65,111.69,111.55,111.61,32365.0,94.4884,94.5223,94.4038,94.4546,32365.0
2015-08-05 11:25:00,111.62,111.8,111.6,111.69,29924.0,94.4631,94.6154,94.4461,94.5223,29924.0
2015-08-05 11:30:00,111.7,111.73,111.43,111.43,39017.0,94.5308,94.5561,94.3023,94.3023,39017.0
2015-08-05 11:35:00,111.45,111.8,110.84,110.93,125016.0,94.3192,94.6154,93.8029,93.8791,125016.0
2015-08-05 11:40:00,110.94,110.95,110.5,110.68,72871.0,93.8876,93.896,93.5152,93.6675,72871.0
2015-08-05 11:45:00,110.67,111.06,110.67,111.06,51230.0,93.6591,93.9891,93.6591,93.9891,51230.0
2015-08-05 11:50:00,111.06,111.47,111.01,111.12,55604.0,93.9891,94.3361,93.9468,94.0399,55604.0
2015-08-05 11:55:00,111.13,111.13,110.5,110.52,57838.0,94.0484,94.0484,93.5152,93.5321,57838.0
2015-08-05 12:00:00,110.55,110.69,110.27,110.69,56693.0,93.5575,93.676,93.3206,93.676,56693.0
2015-08-05 12:05:00,110.71,110.81,110.59,110.68,28509.0,93.6929,93.7776,93.5914,93.6675,28509.0
2015-08-05 12:10:00,110.65,110.69,110.41,110.5,32950.0,93.6421,93.676,93.439,93.5152,32950.0
2015-08-05 12:15:00,110.47,110.54,110.3,110.51,36568.0,93.4898,93.5491,93.3459,93.5237,36568.0
2015-08-05 12:20:00,110.46,110.54,110.38,110.43,24176.0,93.4814,93.5491,93.4137,93.456,24176.0
2015-08-05 12:25:00,110.42,110.47,110.32,110.42,33127.0,93.4475,93.4898,93.3629,93.4475,33127.0
2015-08-05 12:30:00,110.42,110.48,110.27,110.31,36956.0,93.4475,93.4983,93.3206,93.3544,36956.0
2015-08-05 12:35:00,110.34,110.49,110.25,110.39,50067.0,93.3798,93.5067,93.3036,93.4221,50067.0
2015-08-05 12:40:00,110.4,110.43,110.05,110.16,48424.0,93.4306,93.456,93.1344,93.2275,48424.0
2015-08-05 12:45:00,110.19,110.28,110.01,110.28,36016.0,93.2529,93.329,93.1005,93.329,36016.0
2015-08-05 12:50:00,110.28,110.28,110.1,110.11,21197.0,93.329,93.329,93.1767,93.1852,21197.0
2015-08-05 12:55:00,110.11,110.58,110.1,110.54,26676.0,93.1852,93.5829,93.1767,93.5491,26676.0
2015-08-05 13:00:00,110.54,110.67,110.53,110.62,19075.0,93.5491,93.6591,93.5406,93.6168,19075.0
2015-08-05 13:05:00,110.64,110.76,110.59,110.63,17489.0,93.6337,93.7352,93.5914,93.6252,17489.0
2015-08-05 13:10:00,110.65,110.66,110.17,110.17,37357.0,93.6421,93.6506,93.2359,93.2359,37357.0
2015-08-05 13:15:00,110.2,110.23,110.03,110.22,19778.0,93.2613,93.2867,93.1174,93.2782,19778.0
2015-08-05 13:20:00,110.18,110.35,110.14,110.35,21740.0,93.2444,93.3883,93.2105,93.3883,21740.0
2015-08-05 13:25:00,110.34,110.4,110.3,110.37,24128.0,93.3798,93.4306,93.3459,93.4052,24128.0
2015-08-05 13:30:00,110.38,110.38,110.12,110.2,27519.0,93.4137,93.4137,93.1936,93.2613,27519.0
2015-08-05 13:35:00,110.2,110.3,110.11,110.29,22190.0,93.2613,93.3459,93.1852,93.3375,22190.0
2015-08-05 13:40:00,110.27,110.5,110.27,110.47,20506.0,93.3206,93.5152,93.3206,93.4898,20506.0
2015-08-05 13:45:00,110.49,110.58,110.26,110.34,24801.0,93.5067,93.5829,93.3121,93.3798,24801.0
2015-08-05 13:50:00,110.36,110.38,110.0,110.0,36125.0,93.3967,93.4137,93.0921,93.0921,36125.0
2015-08-05 13:55:00,110.0,110.42,109.98,110.32,23909.0,93.0921,93.4475,93.0751,93.3629,23909.0
2015-08-05 14:00:00,110.31,110.65,110.26,110.65,30601.0,93.3544,93.6421,93.3121,93.6421,30601.0
2015-08-05 14:05:00,110.65,110.74,110.57,110.67,19105.0,93.6421,93.7183,93.5744,93.6591,19105.0
2015-08-05 14:10:00,110.67,110.83,110.55,110.76,38847.0,93.6591,93.7945,93.5575,93.7352,38847.0
2015-08-05 14:15:00,110.76,110.88,110.73,110.86,18508.0,93.7352,93.8368,93.7099,93.8199,18508.0
2015-08-05 14:20:00,110.88,110.89,110.74,110.79,34635.0,93.8368,93.8453,93.7183,93.7606,34635.0
2015-08-05 14:25:00,110.78,110.93,110.73,110.93,27898.0,93.7522,93.8791,93.7099,93.8791,27898.0
2015-08-05 14:30:00,110.96,111.16,110.88,110.88,58476.0,93.9045,94.0738,93.8368,93.8368,58476.0
2015-08-05 14:35:00,110.87,111.07,110.87,111.02,35823.0,93.8283,93.9976,93.8283,93.9553,35823.0
2015-08-05 14:40:00,111.03,111.13,110.82,111.13,34761.0,93.9637,94.0484,93.786,94.0484,34761.0
2015-08-05 14:45:00,111.14,111.33,111.08,111.29,61135.0,94.0568,94.2176,94.0061,94.1838,61135.0
2015-08-05 14:50:00,111.29,111.36,111.15,111.27,51655.0,94.1838,94.243,94.0653,94.1668,51655.0
2015-08-05 14:55:00,111.28,111.35,111.21,111.26,35401.0,94.1753,94.2346,94.1161,94.1584,35401.0
2015-08-05 15:00:00,111.26,111.33,111.21,111.32,45780.0,94.1584,94.2176,94.1161,94.2092,45780.0
2015-08-05 15:05:00,111.32,111.33,111.24,111.25,30129.0,94.2092,94.2176,94.1415,94.1499,30129.0
2015-08-05 15:10:00,111.26,111.34,111.21,111.25,39814.0,94.1584,94.2261,94.1161,94.1499,39814.0
2015-08-05 15:15:00,111.25,111.35,111.22,111.32,52374.0,94.1499,94.2346,94.1245,94.2092,52374.0
2015-08-05 15:20:00,111.3,111.5,111.26,111.44,55615.0,94.1922,94.3615,94.1584,94.3107,55615.0
2015-08-05 15:25:00,111.45,111.62,111.33,111.34,54243.0,94.3192,94.4631,94.2176,94.2261,54243.0
2015-08-05 15:30:00,111.33,111.38,111.27,111.36,205299.0,94.2176,94.2599,94.1668,94.243,205299.0
2015-08-05 15:35:00,111.36,111.4,111.3,111.39,113730.0,94.243,94.2769,94.1922,94.2684,113730.0
2015-08-05 15:40:00,111.37,111.4,111.3,111.35,75687.0,94.2515,94.2769,94.1922,94.2346,75687.0
2015-08-05 15:45:00,111.33,111.35,111.12,111.15,90948.0,94.2176,94.2346,94.0399,94.0653,90948.0
2015-08-05 15:50:00,111.16,111.2,110.92,110.96,136855.0,94.0738,94.1076,93.8706,93.9045,136855.0
2015-08-05 15:55:00,110.95,110.95,110.83,110.88,162695.0,93.896,93.896,93.7945,93.8368,162695.0
2015-08-06 09:30:00,110.93,111.45,110.48,111.0,58143.0,93.8791,94.3192,93.4983,93.9384,58143.0
2015-08-06 09:35:00,111.07,111.29,110.39,110.94,66824.0,93.9976,94.1838,93.4221,93.8876,66824.0
2015-08-06 09:40:00,110.98,111.26,110.85,111.04,50912.0,93.9214,94.1584,93.8114,93.9722,50912.0
2015-08-06 09:45:00,111.1,111.86,110.85,111.78,56338.0,94.023,94.6662,93.8114,94.5985,56338.0
2015-08-06 09:50:00,111.85,111.86,111.37,111.37,37850.0,94.6577,94.6662,94.2515,94.2515,37850.0
2015-08-06 09:55:00,111.38,111.57,111.24,111.43,53779.0,94.2599,94.4207,94.1415,94.3023,53779.0
2015-08-06 10:00:00,111.49,111.56,111.28,111.46,73732.0,94.353,94.4123,94.1753,94.3276,73732.0
2015-08-06 10:05:00,111.45,111.85,111.44,111.8,55768.0,94.3192,94.6577,94.3107,94.6154,55768.0
2015-08-06 10:10:00,111.84,111.9,111.69,111.81,36813.0,94.6492,94.7,94.5223,94.6238,36813.0
2015-08-06 10:15:00,111.82,111.86,111.43,111.6,26151.0,94.6323,94.6662,94.3023,94.4461,26151.0
2015-08-06 10:20:00,111.64,111.69,111.25,111.41,47064.0,94.48,94.5223,94.1499,94.2853,47064.0
2015-08-06 10:25:00,111.41,111.74,111.41,111.56,45125.0,94.2853,94.5646,94.2853,94.4123,45125.0
2015-08-06 10:30:00,111.52,111.71,111.37,111.67,26714.0,94.3784,94.5392,94.2515,94.5054,26714.0
2015-08-06 10:35:00,111.65,112.04,111.65,112.0,50492.0,94.4884,94.8185,94.4884,94.7846,50492.0
2015-08-06 10:40:00,112.01,112.22,111.95,111.95,55594.0,94.7931,94.9708,94.7423,94.7423,55594.0
2015-08-06 10:45:00,111.98,112.02,111.9,112.0,45773.0,94.7677,94.8016,94.7,94.7846,45773.0
2015-08-06 10:50:00,112.0,112.05,111.94,111.98,52492.0,94.7846,94.827,94.7339,94.7677,52492.0
2015-08-06 10:55:00,111.97,112.13,111.92,111.94,71251.0,94.7593,94.8947,94.7169,94.7339,71251.0
2015-08-06 11:00:00,111.95,112.17,111.85,112.0,40720.0,94.7423,94.9285,94.6577,94.7846,40720.0
2015-08-06 11:05:00,112.0,112.06,111.95,112.03,20025.0,94.7846,94.8354,94.7423,94.81,20025.0
2015-08-06 11:10:00,112.03,112.03,111.85,111.96,18823.0,94.81,94.81,94.6577,94.7508,18823.0
2015-08-06 11:15:00,111.99,112.01,111.36,111.37,72871.0,94.7762,94.7931,94.243,94.2515,72871.0
2015-08-06 11:20:00,111.36,111.5,111.1,111.45,54406.0,94.243,94.3615,94.023,94.3192,54406.0
2015-08-06 11:25:00,111.5,111.75,111.46,111.54,31266.0,94.3615,94.5731,94.3276,94.3953,31266.0
2015-08-06 11:30:00,111.54,111.59,111.05,111.34,64925.0,94.3953,94.4377,93.9807,94.2261,64925.0
2015-08-06 11:35:00,111.34,111.34,111.16,111.17,15882.0,94.2261,94.2261,94.0738,94.0822,15882.0
2015-08-06 11:40:00,111.17,111.6,111.14,111.52,33842.0,94.0822,94.4461,94.0568,94.3784,33842.0
2015-08-06 11:45:00,111.47,111.66,111.31,111.59,21272.0,94.3361,94.4969,94.2007,94.4377,21272.0
2015-08-06 11:50:00,111.6,111.65,111.42,111.5,16794.0,94.4461,94.4884,94.2938,94.3615,16794.0
2015-08-06 11:55:00,111.51,111.57,111.21,111.25,19619.0,94.37,94.4207,94.1161,94.1499,19619.0
2015-08-06 12:00:00,111.23,111.7,111.22,111.67,35342.0,94.133,94.5308,94.1245,94.5054,35342.0
2015-08-06 12:05:00,111.69,111.92,111.59,111.59,36709.0,94.5223,94.7169,94.4377,94.4377,36709.0
2015-08-06 12:10:00,111.59,111.71,111.51,111.71,19404.0,94.4377,94.5392,94.37,94.5392,19404.0
2015-08-06 12:15:00,111.66,111.73,111.59,111.63,22681.0,94.4969,94.5561,94.4377,94.4715,22681.0
2015-08-06 12:20:00,111.62,111.65,111.42,111.58,23944.0,94.4631,94.4884,94.2938,94.4292,23944.0
2015-08-06 12:25:00,111.58,111.63,111.5,111.57,22506.0,94.4292,94.4715,94.3615,94.4207,22506.0
2015-08-06 12:30:00,111.54,111.54,111.27,111.46,23234.0,94.3953,94.3953,94.1668,94.3276,23234.0
2015-08-06 12:35:00,111.5,111.7,111.47,111.56,42706.0,94.3615,94.5308,94.3361,94.4123,42706.0
2015-08-06 12:40:00,111.56,111.57,111.47,111.49,22724.0,94.4123,94.4207,94.3361,94.353,22724.0
2015-08-06 12:45:00,111.49,111.62,111.33,111.58,21183.0,94.353,94.4631,94.2176,94.4292,21183.0
2015-08-06 12:50:00,111.61,111.61,111.49,111.5,11051.0,94.4546,94.4546,94.353,94.3615,11051.0
2015-08-06 12:55:00,111.5,111.64,111.45,111.64,15718.0,94.3615,94.48,94.3192,94.48,15718.0
2015-08-06 13:00:00,111.63,111.68,111.56,111.65,24506.0,94.4715,94.5138,94.4123,94.4884,24506.0
2015-08-06 13:05:00,111.66,111.85,111.65,111.84,23455.0,94.4969,94.6577,94.4884,94.6492,23455.0
2015-08-06 13:10:00,111.84,112.14,111.81,112.05,37399.0,94.6492,94.9031,94.6238,94.827,37399.0
2015-08-06 13:15:00,112.05,112.05,111.89,112.01,21202.0,94.827,94.827,94.6916,94.7931,21202.0
2015-08-06 13:20:00,112.0,112.25,111.93,112.14,23388.0,94.7846,94.9962,94.7254,94.9031,23388.0
2015-08-06 13:25:00,112.17,112.17,111.93,112.04,15549.0,94.9285,94.9285,94.7254,94.8185,15549.0
2015-08-06 13:30:00,112.08,112.25,112.0,112.2,24445.0,94.8523,94.9962,94.7846,94.9539,24445.0
2015-08-06 13:35:00,112.16,112.16,111.84,111.84,11340.0,94.92,94.92,94.6492,94.6492,11340.0
2015-08-06 13:40:00,111.83,111.88,111.76,111.84,10631.0,94.6408,94.6831,94.5815,94.6492,10631.0
2015-08-06 13:45:00,111.85,112.03,111.79,111.98,40399.0,94.6577,94.81,94.6069,94.7677,40399.0
2015-08-06 13:50:00,111.98,111.99,111.9,111.9,16744.0,94.7677,94.7762,94.7,94.7,16744.0
2015-08-06 13:55:00,111.9,111.97,111.8,111.82,17318.0,94.7,94.7593,94.6154,94.6323,17318.0
2015-08-06 14:00:00,111.82,111.85,111.58,111.64,16559.0,94.6323,94.6577,94.4292,94.48,16559.0
2015-08-06 14:05:00,111.64,111.64,111.58,111.61,12599.0,94.48,94.48,94.4292,94.4546,12599.0
2015-08-06 14:10:00,111.6,111.64,111.58,111.58,10363.0,94.4461,94.48,94.4292,94.4292,10363.0
2015-08-06 14:15:00,111.58,111.68,111.51,111.53,20465.0,94.4292,94.5138,94.37,94.3869,20465.0
2015-08-06 14:20:00,111.54,111.84,111.52,111.83,22803.0,94.3953,94.6492,94.3784,94.6408,22803.0
2015-08-06 14:25:00,111.8,111.88,111.77,111.79,18014.0,94.6154,94.6831,94.59,94.6069,18014.0
2015-08-06 14:30:00,111.79,111.89,111.74,111.77,17384.0,94.6069,94.6916,94.5646,94.59,17384.0
2015-08-06 14:35:00,111.76,111.8,111.68,111.71,16403.0,94.5815,94.6154,94.5138,94.5392,16403.0
2015-08-06 14:40:00,111.73,111.94,111.69,111.7,76364.0,94.5561,94.7339,94.5223,94.5308,76364.0
2015-08-06 14:45:00,111.67,111.72,111.31,111.48,48998.0,94.5054,94.5477,94.2007,94.3446,48998.0
2015-08-06 14:50:00,111.5,111.52,111.33,111.39,43074.0,94.3615,94.3784,94.2176,94.2684,43074.0
2015-08-06 14:55:00,111.39,111.39,111.28,111.31,11807.0,94.2684,94.2684,94.1753,94.2007,11807.0
2015-08-06 15:00:00,111.31,111.32,111.16,111.22,28740.0,94.2007,94.2092,94.0738,94.1245,28740.0
2015-08-06 15:05:00,111.21,111.21,111.05,111.14,32266.0,94.1161,94.1161,93.9807,94.0568,32266.0
2015-08-06 15:10:00,111.14,111.33,111.12,111.25,37505.0,94.0568,94.2176,94.0399,94.1499,37505.0
2015-08-06 15:15:00,111.24,111.24,111.06,111.16,33739.0,94.1415,94.1415,93.9891,94.0738,33739.0
2015-08-06 15:20:00,111.16,111.19,110.94,111.05,45929.0,94.0738,94.0991,93.8876,93.9807,45929.0
2015-08-06 15:25:00,111.03,111.08,111.01,111.06,19079.0,93.9637,94.0061,93.9468,93.9891,19079.0
2015-08-06 15:30:00,111.04,111.04,110.81,110.95,32834.0,93.9722,93.9722,93.7776,93.896,32834.0
2015-08-06 15:35:00,110.96,111.12,110.91,111.12,29151.0,93.9045,94.0399,93.8622,94.0399,29151.0
2015-08-06 15:40:00,111.14,111.25,111.08,111.11,38015.0,94.0568,94.1499,94.0061,94.0314,38015.0
2015-08-06 15:45:00,111.09,111.28,111.07,111.1,43763.0,94.0145,94.1753,93.9976,94.023,43763.0
2015-08-06 15:50:00,111.09,111.16,111.0,111.01,45981.0,94.0145,94.0738,93.9384,93.9468,45981.0
2015-08-06 15:55:00,111.01,111.11,110.98,111.06,93420.0,93.9468,94.0314,93.9214,93.9891,93420.0
2015-08-07 09:30:00,111.02,111.4,110.62,111.33,57345.0,93.9553,94.2769,93.6168,94.2176,57345.0
2015-08-07 09:35:00,111.22,111.88,111.1,111.75,28596.0,94.1245,94.6831,94.023,94.5731,28596.0
2015-08-07 09:40:00,111.87,112.36,111.75,112.23,23055.0,94.6746,95.0893,94.5731,94.9793,23055.0
2015-08-07 09:45:00,112.24,112.34,111.94,112.19,32524.0,94.9878,95.0724,94.7339,94.9454,32524.0
2015-08-07 09:50:00,112.27,112.4,112.12,112.28,26687.0,95.0131,95.1232,94.8862,95.0216,26687.0
2015-08-07 09:55:00,112.29,112.34,111.94,112.01,16101.0,95.0301,95.0724,94.7339,94.7931,16101.0
2015-08-07 10:00:00,111.99,112.0,111.59,111.78,13536.0,94.7762,94.7846,94.4377,94.5985,13536.0
2015-08-07 10:05:00,111.82,111.91,111.64,111.87,11974.0,94.6323,94.7085,94.48,94.6746,11974.0
2015-08-07 10:10:00,111.91,111.99,111.84,111.84,8464.0,94.7085,94.7762,94.6492,94.6492,8464.0
2015-08-07 10:15:00,111.84,111.89,111.59,111.75,7217.0,94.6492,94.6916,94.4377,94.5731,7217.0
2015-08-07 10:20:00,111.77,111.77,111.52,111.56,16780.0,94.59,94.59,94.3784,94.4123,16780.0
2015-08-07 10:25:00,111.52,111.61,111.41,111.49,12190.0,94.3784,94.4546,94.2853,94.353,12190.0
2015-08-07 10:30:00,111.48,111.48,111.36,111.44,13664.0,94.3446,94.3446,94.243,94.3107,13664.0
2015-08-07 10:35:00,111.44,111.5,111.36,111.48,16611.0,94.3107,94.3615,94.243,94.3446,16611.0
2015-08-07 10:40:00,111.45,111.66,111.4,111.53,15931.0,94.3192,94.4969,94.2769,94.3869,15931.0
2015-08-07 10:45:00,111.53,111.74,111.45,111.7,11199.0,94.3869,94.5646,94.3192,94.5308,11199.0
2015-08-07 10:50:00,111.72,111.72,111.43,111.5,9698.0,94.5477,94.5477,94.3023,94.3615,9698.0
2015-08-07 10:55:00,111.49,111.57,111.45,111.48,9034.0,94.353,94.4207,94.3192,94.3446,9034.0
2015-08-07 11:00:00,111.48,111.64,111.43,111.53,12503.0,94.3446,94.48,94.3023,94.3869,12503.0
2015-08-07 11:05:00,111.5,111.53,111.4,111.45,13720.0,94.3615,94.3869,94.2769,94.3192,13720.0
2015-08-07 11:10:00,111.47,111.51,111.4,111.4,25587.0,94.3361,94.37,94.2769,94.2769,25587.0
2015-08-07 11:15:00,111.37,111.4,111.22,111.26,19545.0,94.2515,94.2769,94.1245,94.1584,19545.0
2015-08-07 11:20:00,111.26,111.28,111.15,111.28,26846.0,94.1584,94.1753,94.0653,94.1753,26846.0
2015-08-07 11:25:00,111.25,111.51,111.25,111.5,33359.0,94.1499,94.37,94.1499,94.3615,33359.0
2015-08-07 11:30:00,111.5,111.65,111.46,111.63,16152.0,94.3615,94.4884,94.3276,94.4715,16152.0
2015-08-07 11:35:00,111.59,111.62,111.51,111.59,12438.0,94.4377,94.4631,94.37,94.4377,12438.0
2015-08-07 11:40:00,111.62,111.99,111.62,111.9,18883.0,94.4631,94.7762,94.4631,94.7,18883.0
2015-08-07 11:45:00,111.86,112.02,111.86,111.95,12946.0,94.6662,94.8016,94.6662,94.7423,12946.0
2015-08-07 11:50:00,111.99,112.04,111.93,111.93,13856.0,94.7762,94.8185,94.7254,94.7254,13856.0
2015-08-07 11:55:00,111.94,111.96,111.78,111.83,18437.0,94.7339,94.7508,94.5985,94.6408,18437.0
2015-08-07 12:00:00,111.89,112.08,111.85,112.02,15874.0,94.6916,94.8523,94.6577,94.8016,15874.0
2015-08-07 12:05:00,112.02,112.12,112.02,112.05,9706.0,94.8016,94.8862,94.8016,94.827,9706.0
2015-08-07 12:10:00,112.04,112.08,111.94,111.98,12564.0,94.8185,94.8523,94.7339,94.7677,12564.0
2015-08-07 12:15:00,111.93,112.02,111.93,111.97,9815.0,94.7254,94.8016,94.7254,94.7593,9815.0
2015-08-07 12:20:00,111.98,111.98,111.73,111.78,18512.0,94.7677,94.7677,94.5561,94.5985,18512.0
2015-08-07 12:25:00,111.83,111.92,111.74,111.77,19977.0,94.6408,94.7169,94.5646,94.59,19977.0
2015-08-07 12:30:00,111.79,111.79,111.65,111.67,8176.0,94.6069,94.6069,94.4884,94.5054,8176.0
2015-08-07 12:35:00,111.64,111.66,111.53,111.63,12851.0,94.48,94.4969,94.3869,94.4715,12851.0
2015-08-07 12:40:00,111.64,111.81,111.62,111.78,8749.0,94.48,94.6238,94.4631,94.5985,8749.0
2015-08-07 12:45:00,111.79,111.79,111.65,111.66,14633.0,94.6069,94.6069,94.4884,94.4969,14633.0
2015-08-07 12:50:00,111.65,111.71,111.57,111.61,14920.0,94.4884,94.5392,94.4207,94.4546,14920.0
2015-08-07 12:55:00,111.61,111.61,111.46,111.49,14606.0,94.4546,94.4546,94.3276,94.353,14606.0
2015-08-07 13:00:00,111.53,111.53,111.43,111.43,10338.0,94.3869,94.3869,94.3023,94.3023,10338.0
2015-08-07 13:05:00,111.45,111.61,111.42,111.58,17484.0,94.3192,94.4546,94.2938,94.4292,17484.0
2015-08-07 13:10:00,111.57,111.57,111.42,111.43,11273.0,94.4207,94.4207,94.2938,94.3023,11273.0
2015-08-07 13:15:00,111.44,111.45,111.39,111.4,17316.0,94.3107,94.3192,94.2684,94.2769,17316.0
2015-08-07 13:20:00,111.4,111.43,111.38,111.4,9371.0,94.2769,94.3023,94.2599,94.2769,9371.0
2015-08-07 13:25:00,111.4,111.6,111.3,111.59,19662.0,94.2769,94.4461,94.1922,94.4377,19662.0
2015-08-07 13:30:00,111.6,111.72,111.54,111.7,48694.0,94.4461,94.5477,94.3953,94.5308,48694.0
2015-08-07 13:35:00,111.69,111.71,111.56,111.66,21651.0,94.5223,94.5392,94.4123,94.4969,21651.0
2015-08-07 13:40:00,111.63,111.76,111.62,111.67,15195.0,94.4715,94.5815,94.4631,94.5054,15195.0
2015-08-07 13:45:00,111.65,111.73,111.63,111.67,10168.0,94.4884,94.5561,94.4715,94.5054,10168.0
2015-08-07 13:50:00,111.67,111.7,111.44,111.49,12567.0,94.5054,94.5308,94.3107,94.353,12567.0
2015-08-07 13:55:00,111.48,111.68,111.44,111.64,12233.0,94.3446,94.5138,94.3107,94.48,12233.0
2015-08-07 14:00:00,111.62,111.62,111.49,111.49,11757.0,94.4631,94.4631,94.353,94.353,11757.0
2015-08-07 14:05:00,111.49,111.59,111.47,111.54,11714.0,94.353,94.4377,94.3361,94.3953,11714.0
2015-08-07 14:10:00,111.53,111.6,111.48,111.48,14680.0,94.3869,94.4461,94.3446,94.3446,14680.0
2015-08-07 14:15:00,111.48,111.52,111.29,111.29,20653.0,94.3446,94.3784,94.1838,94.1838,20653.0
2015-08-07 14:20:00,111.3,111.32,111.24,111.3,15474.0,94.1922,94.2092,94.1415,94.1922,15474.0
2015-08-07 14:25:00,111.29,111.4,111.29,111.36,8929.0,94.1838,94.2769,94.1838,94.243,8929.0
2015-08-07 14:30:00,111.33,111.48,111.33,111.36,13380.0,94.2176,94.3446,94.2176,94.243,13380.0
2015-08-07 14:35:00,111.36,111.41,111.31,111.33,14722.0,94.243,94.2853,94.2007,94.2176,14722.0
2015-08-07 14:40:00,111.34,111.34,111.09,111.17,13658.0,94.2261,94.2261,94.0145,94.0822,13658.0
2015-08-07 14:45:00,111.16,111.2,111.1,111.2,13030.0,94.0738,94.1076,94.023,94.1076,13030.0
2015-08-07 14:50:00,111.21,111.37,111.19,111.31,15676.0,94.1161,94.2515,94.0991,94.2007,15676.0
2015-08-07 14:55:00,111.34,111.34,111.14,111.14,10745.0,94.2261,94.2261,94.0568,94.0568,10745.0
2015-08-07 15:00:00,111.14,111.24,111.11,111.19,17284.0,94.0568,94.1415,94.0314,94.0991,17284.0
2015-08-07 15:05:00,111.21,111.22,111.05,111.09,17286.0,94.1161,94.1245,93.9807,94.0145,17286.0
2015-08-07 15:10:00,111.09,111.15,111.01,111.03,19366.0,94.0145,94.0653,93.9468,93.9637,19366.0
2015-08-07 15:15:00,111.04,111.16,111.02,111.03,24905.0,93.9722,94.0738,93.9553,93.9637,24905.0
2015-08-07 15:20:00,111.02,111.33,111.0,111.25,25005.0,93.9553,94.2176,93.9384,94.1499,25005.0
2015-08-07 15:25:00,111.28,111.28,111.12,111.18,19126.0,94.1753,94.1753,94.0399,94.0907,19126.0
2015-08-07 15:30:00,111.21,111.26,111.16,111.24,32546.0,94.1161,94.1584,94.0738,94.1415,32546.0
2015-08-07 15:35:00,111.25,111.33,111.23,111.27,32390.0,94.1499,94.2176,94.133,94.1668,32390.0
2015-08-07 15:40:00,111.29,111.32,111.18,111.25,35934.0,94.1838,94.2092,94.0907,94.1499,35934.0
2015-08-07 15:45:00,111.24,111.28,111.19,111.26,59136.0,94.1415,94.1753,94.0991,94.1584,59136.0
2015-08-07 15:50:00,111.24,111.34,111.19,111.27,47224.0,94.1415,94.2261,94.0991,94.1668,47224.0
2015-08-07 15:55:00,111.26,111.26,111.14,111.22,123420.0,94.1584,94.1584,94.0568,94.1245,123420.0
2015-08-10 09:30:00,112.26,112.82,112.15,112.77,24976.0,95.0047,95.4786,94.9116,95.4363,24976.0
2015-08-10 09:35:00,112.89,113.35,112.8,113.35,24112.0,95.5378,95.9271,95.4617,95.9271,24112.0
2015-08-10 09:40:00,113.34,113.6,112.95,113.31,32116.0,95.9187,96.1387,95.5886,95.8933,32116.0
2015-08-10 09:45:00,113.34,113.59,113.3,113.54,38929.0,95.9187,96.1302,95.8848,96.0879,38929.0
2015-08-10 09:50:00,113.52,113.64,113.39,113.5,37915.0,96.071,96.1726,95.961,96.0541,37915.0
2015-08-10 09:55:00,113.5,113.84,113.5,113.6,18862.0,96.0541,96.3418,96.0541,96.1387,18862.0
2015-08-10 10:00:00,113.64,113.82,113.45,113.52,24097.0,96.1726,96.3249,96.0118,96.071,24097.0
2015-08-10 10:05:00,113.52,113.67,113.45,113.61,12410.0,96.071,96.1979,96.0118,96.1472,12410.0
2015-08-10 10:10:00,113.64,113.69,113.34,113.68,50658.0,96.1726,96.2149,95.9187,96.2064,50658.0
2015-08-10 10:15:00,113.72,114.09,113.72,113.98,36844.0,96.2403,96.5534,96.2403,96.4603,36844.0
2015-08-10 10:20:00,113.93,114.06,113.6,113.61,28404.0,96.418,96.528,96.1387,96.1472,28404.0
2015-08-10 10:25:00,113.6,113.84,113.46,113.64,18961.0,96.1387,96.3418,96.0202,96.1726,18961.0
2015-08-10 10:30:00,113.58,113.61,113.25,113.3,11253.0,96.1218,96.1472,95.8425,95.8848,11253.0
2015-08-10 10:35:00,113.26,113.31,112.97,113.09,35181.0,95.851,95.8933,95.6055,95.7071,35181.0
2015-08-10 10:40:00,113.09,113.3,113.05,113.28,27457.0,95.7071,95.8848,95.6732,95.8679,27457.0
2015-08-10 10:45:00,113.3,113.3,113.15,113.24,20933.0,95.8848,95.8848,95.7579,95.834,20933.0
2015-08-10 10:50:00,113.26,113.32,113.17,113.28,47743.0,95.851,95.9017,95.7748,95.8679,47743.0
2015-08-10 10:55:00,113.3,113.31,113.23,113.24,28249.0,95.8848,95.8933,95.8256,95.834,28249.0
2015-08-10 11:00:00,113.25,113.32,113.25,113.27,33746.0,95.8425,95.9017,95.8425,95.8594,33746.0
2015-08-10 11:05:00,113.3,113.31,113.24,113.26,17539.0,95.8848,95.8933,95.834,95.851,17539.0
2015-08-10 11:10:00,113.26,113.6,113.24,113.6,45108.0,95.851,96.1387,95.834,96.1387,45108.0
2015-08-10 11:15:00,113.55,113.61,113.25,113.26,31749.0,96.0964,96.1472,95.8425,95.851,31749.0
2015-08-10 11:20:00,113.29,113.35,113.23,113.3,24118.0,95.8764,95.9271,95.8256,95.8848,24118.0
2015-08-10 11:25:00,113.3,113.49,113.25,113.3,21249.0,95.8848,96.0456,95.8425,95.8848,21249.0
2015-08-10 11:30:00,113.3,113.6,113.3,113.6,11709.0,95.8848,96.1387,95.8848,96.1387,11709.0
2015-08-10 11:35:00,113.61,113.69,113.54,113.66,13074.0,96.1472,96.2149,96.0879,96.1895,13074.0
2015-08-10 11:40:00,113.68,113.79,113.65,113.78,12424.0,96.2064,96.2995,96.181,96.291,12424.0
2015-08-10 11:45:00,113.79,113.93,113.75,113.93,17417.0,96.2995,96.418,96.2657,96.418,17417.0
2015-08-10 11:50:00,113.94,114.14,113.93,114.04,20671.0,96.4264,96.5957,96.418,96.5111,20671.0
2015-08-10 11:55:00,114.02,114.14,113.98,113.98,22338.0,96.4942,96.5957,96.4603,96.4603,22338.0
2015-08-10 12:00:00,113.94,114.11,113.94,114.09,14265.0,96.4264,96.5703,96.4264,96.5534,14265.0
2015-08-10 12:05:00,114.11,114.13,114.02,114.03,15340.0,96.5703,96.5872,96.4942,96.5026,15340.0
2015-08-10 12:10:00,114.03,114.13,114.0,114.12,15087.0,96.5026,96.5872,96.4772,96.5788,15087.0
2015-08-10 12:15:00,114.12,114.2,114.12,114.16,18136.0,96.5788,96.6465,96.5788,96.6126,18136.0
2015-08-10 12:20:00,114.16,114.38,114.16,114.37,24422.0,96.6126,96.7988,96.6126,96.7904,24422.0
2015-08-10 12:25:00,114.38,114.5,114.34,114.34,27194.0,96.7988,96.9004,96.765,96.765,27194.0
2015-08-10 12:30:00,114.34,114.39,114.19,114.19,12429.0,96.765,96.8073,96.638,96.638,12429.0
2015-08-10 12:35:00,114.19,114.28,114.19,114.23,8438.0,96.638,96.7142,96.638,96.6719,8438.0
2015-08-10 12:40:00,114.26,114.63,114.22,114.63,27311.0,96.6973,97.0104,96.6634,97.0104,27311.0
2015-08-10 12:45:00,114.59,114.72,114.52,114.52,17839.0,96.9765,97.0866,96.9173,96.9173,17839.0
2015-08-10 12:50:00,114.52,114.52,114.38,114.42,15947.0,96.9173,96.9173,96.7988,96.8327,15947.0
2015-08-10 12:55:00,114.44,114.48,114.35,114.39,45344.0,96.8496,96.8834,96.7734,96.8073,45344.0
2015-08-10 13:00:00,114.42,114.5,114.39,114.48,11650.0,96.8327,96.9004,96.8073,96.8834,11650.0
2015-08-10 13:05:00,114.5,114.71,114.5,114.68,18193.0,96.9004,97.0781,96.9004,97.0527,18193.0
2015-08-10 13:10:00,114.66,114.73,114.61,114.64,19300.0,97.0358,97.095,96.9935,97.0189,19300.0
2015-08-10 13:15:00,114.65,114.68,114.58,114.59,10875.0,97.0273,97.0527,96.9681,96.9765,10875.0
2015-08-10 13:20:00,114.6,114.75,114.56,114.73,16546.0,96.985,97.1119,96.9511,97.095,16546.0
2015-08-10 13:25:00,114.71,114.87,114.68,114.85,31884.0,97.0781,97.2135,97.0527,97.1966,31884.0
2015-08-10 13:30:00,114.85,114.97,114.72,114.74,18386.0,97.1966,97.2981,97.0866,97.1035,18386.0
2015-08-10 13:35:00,114.75,114.75,114.55,114.56,17425.0,97.1119,97.1119,96.9427,96.9511,17425.0
2015-08-10 13:40:00,114.57,114.63,114.45,114.47,11225.0,96.9596,97.0104,96.8581,96.875,11225.0
2015-08-10 13:45:00,114.46,114.52,114.42,114.47,22960.0,96.8665,96.9173,96.8327,96.875,22960.0
2015-08-10 13:50:00,114.46,114.46,114.14,114.15,34138.0,96.8665,96.8665,96.5957,96.6042,34138.0
2015-08-10 13:55:00,114.16,114.36,114.15,114.34,18364.0,96.6126,96.7819,96.6042,96.765,18364.0
2015-08-10 14:00:00,114.34,114.46,114.34,114.39,16241.0,96.765,96.8665,96.765,96.8073,16241.0
2015-08-10 14:05:00,114.37,114.57,114.37,114.49,13194.0,96.7904,96.9596,96.7904,96.8919,13194.0
2015-08-10 14:10:00,114.48,114.61,114.48,114.6,15463.0,96.8834,96.9935,96.8834,96.985,15463.0
2015-08-10 14:15:00,114.61,114.72,114.6,114.66,20431.0,96.9935,97.0866,96.985,97.0358,20431.0
2015-08-10 14:20:00,114.67,114.72,114.67,114.71,17928.0,97.0442,97.0866,97.0442,97.0781,17928.0
2015-08-10 14:25:00,114.71,114.74,114.7,114.71,14507.0,97.0781,97.1035,97.0696,97.0781,14507.0
2015-08-10 14:30:00,114.71,114.72,114.59,114.61,29343.0,97.0781,97.0866,96.9765,96.9935,29343.0
2015-08-10 14:35:00,114.62,114.73,114.62,114.73,16824.0,97.0019,97.095,97.0019,97.095,16824.0
2015-08-10 14:40:00,114.69,114.75,114.61,114.64,14396.0,97.0612,97.1119,96.9935,97.0189,14396.0
2015-08-10 14:45:00,114.62,114.62,114.47,114.59,22887.0,97.0019,97.0019,96.875,96.9765,22887.0
2015-08-10 14:50:00,114.59,114.71,114.57,114.69,17623.0,96.9765,97.0781,96.9596,97.0612,17623.0
2015-08-10 14:55:00,114.71,114.75,114.68,114.68,26687.0,97.0781,97.1119,97.0527,97.0527,26687.0
2015-08-10 15:00:00,114.7,114.72,114.56,114.62,30494.0,97.0696,97.0866,96.9511,97.0019,30494.0
2015-08-10 15:05:00,114.63,114.79,114.63,114.76,26300.0,97.0104,97.1458,97.0104,97.1204,26300.0
2015-08-10 15:10:00,114.77,114.9,114.76,114.88,26684.0,97.1289,97.2389,97.1204,97.222,26684.0
2015-08-10 15:15:00,114.89,114.97,114.85,114.92,24232.0,97.2304,97.2981,97.1966,97.2558,24232.0
2015-08-10 15:20:00,114.92,114.99,114.89,114.97,27721.0,97.2558,97.3151,97.2304,97.2981,27721.0
2015-08-10 15:25:00,114.97,114.99,114.76,114.8,29028.0,97.2981,97.3151,97.1204,97.1543,29028.0
2015-08-10 15:30:00,114.81,114.88,114.78,114.81,25796.0,97.1627,97.222,97.1373,97.1627,25796.0
2015-08-10 15:35:00,114.81,114.81,114.66,114.77,48347.0,97.1627,97.1627,97.0358,97.1289,48347.0
2015-08-10 15:40:00,114.78,114.87,114.72,114.83,32662.0,97.1373,97.2135,97.0866,97.1796,32662.0
2015-08-10 15:45:00,114.84,114.84,114.76,114.79,44948.0,97.1881,97.1881,97.1204,97.1458,44948.0
2015-08-10 15:50:00,114.8,114.82,114.74,114.75,28648.0,97.1543,97.1712,97.1035,97.1119,28648.0
2015-08-10 15:55:00,114.74,114.83,114.73,114.79,71775.0,97.1035,97.1796,97.095,97.1458,71775.0
2015-08-11 09:30:00,113.63,113.78,112.96,113.02,33952.0,96.1641,96.291,95.5971,95.6479,33952.0
2015-08-11 09:35:00,113.02,113.17,112.66,112.73,48391.0,95.6479,95.7748,95.3432,95.4024,48391.0
2015-08-11 09:40:00,112.91,113.08,112.7,112.93,53206.0,95.5548,95.6986,95.377,95.5717,53206.0
2015-08-11 09:45:00,113.04,113.22,112.95,113.21,46471.0,95.6648,95.8171,95.5886,95.8087,46471.0
2015-08-11 09:50:00,113.17,113.17,112.98,113.01,20412.0,95.7748,95.7748,95.614,95.6394,20412.0
2015-08-11 09:55:00,113.03,113.2,113.01,113.08,14990.0,95.6563,95.8002,95.6394,95.6986,14990.0
2015-08-11 10:00:00,113.11,113.22,113.0,113.05,30513.0,95.724,95.8171,95.6309,95.6732,30513.0
2015-08-11 10:05:00,113.0,113.2,113.0,113.08,17502.0,95.6309,95.8002,95.6309,95.6986,17502.0
2015-08-11 10:10:00,113.07,113.22,113.0,113.19,24790.0,95.6902,95.8171,95.6309,95.7917,24790.0
2015-08-11 10:15:00,113.16,113.2,112.99,113.18,16191.0,95.7663,95.8002,95.6225,95.7833,16191.0
2015-08-11 10:20:00,113.18,113.35,113.15,113.35,17082.0,95.7833,95.9271,95.7579,95.9271,17082.0
2015-08-11 10:25:00,113.36,113.4,113.12,113.12,12062.0,95.9356,95.9695,95.7325,95.7325,12062.0
2015-08-11 10:30:00,113.12,113.13,113.01,113.1,8092.0,95.7325,95.741,95.6394,95.7156,8092.0
2015-08-11 10:35:00,113.06,113.13,113.01,113.12,19793.0,95.6817,95.741,95.6394,95.7325,19793.0
2015-08-11 10:40:00,113.11,113.16,113.04,113.12,14610.0,95.724,95.7663,95.6648,95.7325,14610.0
2015-08-11 10:45:00,113.12,113.21,113.1,113.2,14703.0,95.7325,95.8087,95.7156,95.8002,14703.0
2015-08-11 10:50:00,113.2,113.4,113.2,113.32,36101.0,95.8002,95.9695,95.8002,95.9017,36101.0
2015-08-11 10:55:00,113.32,113.35,113.05,113.05,19955.0,95.9017,95.9271,95.6732,95.6732,19955.0
2015-08-11 11:00:00,113.05,113.13,113.04,113.05,34783.0,95.6732,95.741,95.6648,95.6732,34783.0
2015-08-11 11:05:00,113.05,113.05,112.92,112.98,35999.0,95.6732,95.6732,95.5632,95.614,35999.0
2015-08-11 11:10:00,112.98,113.13,112.98,113.13,6909.0,95.614,95.741,95.614,95.741,6909.0
2015-08-11 11:15:00,113.11,113.11,113.05,113.07,8941.0,95.724,95.724,95.6732,95.6902,8941.0
2015-08-11 11:20:00,113.06,113.06,112.9,112.99,19943.0,95.6817,95.6817,95.5463,95.6225,19943.0
2015-08-11 11:25:00,112.99,113.03,112.9,113.02,26922.0,95.6225,95.6563,95.5463,95.6479,26922.0
2015-08-11 11:30:00,112.99,113.07,112.9,112.9,4418.0,95.6225,95.6902,95.5463,95.5463,4418.0
2015-08-11 11:35:00,112.9,113.13,112.9,113.06,11067.0,95.5463,95.741,95.5463,95.6817,11067.0
2015-08-11 11:40:00,113.05,113.24,113.05,113.24,14909.0,95.6732,95.834,95.6732,95.834,14909.0
2015-08-11 11:45:00,113.26,113.29,112.96,113.0,23399.0,95.851,95.8764,95.5971,95.6309,23399.0
2015-08-11 11:50:00,113.01,113.09,113.0,113.08,11375.0,95.6394,95.7071,95.6309,95.6986,11375.0
2015-08-11 11:55:00,113.03,113.11,112.97,113.11,20727.0,95.6563,95.724,95.6055,95.724,20727.0
2015-08-11 12:00:00,113.11,113.11,113.03,113.07,15395.0,95.724,95.724,95.6563,95.6902,15395.0
2015-08-11 12:05:00,113.07,113.22,113.04,113.2,12127.0,95.6902,95.8171,95.6648,95.8002,12127.0
2015-08-11 12:10:00,113.2,113.32,113.2,113.29,10117.0,95.8002,95.9017,95.8002,95.8764,10117.0
2015-08-11 12:15:00,113.3,113.4,113.3,113.39,15706.0,95.8848,95.9695,95.8848,95.961,15706.0
2015-08-11 12:20:00,113.36,113.39,113.33,113.33,6032.0,95.9356,95.961,95.9102,95.9102,6032.0
2015-08-11 12:25:00,113.33,113.48,113.32,113.47,25413.0,95.9102,96.0372,95.9017,96.0287,25413.0
2015-08-11 12:30:00,113.46,113.62,113.42,113.57,17143.0,96.0202,96.1556,95.9864,96.1133,17143.0
2015-08-11 12:35:00,113.6,113.6,113.36,113.36,11610.0,96.1387,96.1387,95.9356,95.9356,11610.0
2015-08-11 12:40:00,113.3,113.32,113.05,113.05,7143.0,95.8848,95.9017,95.6732,95.6732,7143.0
2015-08-11 12:45:00,113.05,113.13,113.03,113.12,14029.0,95.6732,95.741,95.6563,95.7325,14029.0
2015-08-11 12:50:00,113.11,113.19,113.1,113.19,6796.0,95.724,95.7917,95.7156,95.7917,6796.0
2015-08-11 12:55:00,113.2,113.48,113.11,113.24,39290.0,95.8002,96.0372,95.724,95.834,39290.0
2015-08-11 13:00:00,113.23,113.33,113.17,113.32,32293.0,95.8256,95.9102,95.7748,95.9017,32293.0
2015-08-11 13:05:00,113.33,113.36,113.16,113.31,28378.0,95.9102,95.9356,95.7663,95.8933,28378.0
2015-08-11 13:10:00,113.35,113.35,113.22,113.3,19098.0,95.9271,95.9271,95.8171,95.8848,19098.0
2015-08-11 13:15:00,113.27,113.3,113.12,113.14,8132.0,95.8594,95.8848,95.7325,95.7494,8132.0
2015-08-11 13:20:00,113.12,113.16,113.05,113.13,9697.0,95.7325,95.7663,95.6732,95.741,9697.0
2015-08-11 13:25:00,113.07,113.15,113.06,113.12,9007.0,95.6902,95.7579,95.6817,95.7325,9007.0
2015-08-11 13:30:00,113.14,113.15,113.02,113.06,9201.0,95.7494,95.7579,95.6479,95.6817,9201.0
2015-08-11 13:35:00,113.05,113.31,113.05,113.31,11378.0,95.6732,95.8933,95.6732,95.8933,11378.0
2015-08-11 13:40:00,113.31,113.4,113.26,113.26,16275.0,95.8933,95.9695,95.851,95.851,16275.0
2015-08-11 13:45:00,113.28,113.28,113.09,113.1,11513.0,95.8679,95.8679,95.7071,95.7156,11513.0
2015-08-11 13:50:00,113.11,113.12,112.93,112.94,17738.0,95.724,95.7325,95.5717,95.5802,17738.0
2015-08-11 13:55:00,112.93,112.98,112.89,112.9,17499.0,95.5717,95.614,95.5378,95.5463,17499.0
2015-08-11 14:00:00,112.9,112.95,112.85,112.87,17938.0,95.5463,95.5886,95.504,95.5209,17938.0
2015-08-11 14:05:00,112.86,112.88,112.79,112.81,22424.0,95.5125,95.5294,95.4532,95.4701,22424.0
2015-08-11 14:10:00,112.83,112.83,112.63,112.63,20806.0,95.4871,95.4871,95.3178,95.3178,20806.0
2015-08-11 14:15:00,112.63,112.63,112.38,112.45,30205.0,95.3178,95.3178,95.1062,95.1655,30205.0
2015-08-11 14:20:00,112.45,112.63,112.45,112.62,11599.0,95.1655,95.3178,95.1655,95.3093,11599.0
2015-08-11 14:25:00,112.59,112.76,112.55,112.7,17708.0,95.284,95.4278,95.2501,95.377,17708.0
2015-08-11 14:30:00,112.69,112.72,112.57,112.59,7436.0,95.3686,95.394,95.267,95.284,7436.0
2015-08-11 14:35:00,112.58,112.58,112.46,112.55,20173.0,95.2755,95.2755,95.1739,95.2501,20173.0
2015-08-11 14:40:00,112.52,112.59,112.5,112.56,9063.0,95.2247,95.284,95.2078,95.2586,9063.0
2015-08-11 14:45:00,112.55,112.55,112.43,112.44,9737.0,95.2501,95.2501,95.1485,95.157,9737.0
2015-08-11 14:50:00,112.41,112.51,112.3,112.46,23087.0,95.1316,95.2163,95.0385,95.1739,23087.0
2015-08-11 14:55:00,112.47,112.59,112.46,112.51,8230.0,95.1824,95.284,95.1739,95.2163,8230.0
2015-08-11 15:00:00,112.54,112.65,112.52,112.55,13628.0,95.2416,95.3347,95.2247,95.2501,13628.0
2015-08-11 15:05:00,112.55,112.61,112.44,112.45,17140.0,95.2501,95.3009,95.157,95.1655,17140.0
2015-08-11 15:10:00,112.44,112.56,112.43,112.51,33856.0,95.157,95.2586,95.1485,95.2163,33856.0
2015-08-11 15:15:00,112.55,112.6,112.47,112.56,26030.0,95.2501,95.2924,95.1824,95.2586,26030.0
2015-08-11 15:20:00,112.54,112.54,112.42,112.5,15128.0,95.2416,95.2416,95.1401,95.2078,15128.0
2015-08-11 15:25:00,112.47,112.56,112.46,112.54,18756.0,95.1824,95.2586,95.1739,95.2416,18756.0
2015-08-11 15:30:00,112.53,112.53,112.38,112.51,19994.0,95.2332,95.2332,95.1062,95.2163,19994.0
2015-08-11 15:35:00,112.52,112.73,112.51,112.72,28737.0,95.2247,95.4024,95.2163,95.394,28737.0
2015-08-11 15:40:00,112.71,112.73,112.63,112.72,40403.0,95.3855,95.4024,95.3178,95.394,40403.0
2015-08-11 15:45:00,112.72,112.73,112.58,112.65,37681.0,95.394,95.4024,95.2755,95.3347,37681.0
2015-08-11 15:50:00,112.68,112.73,112.64,112.68,42945.0,95.3601,95.4024,95.3263,95.3601,42945.0
2015-08-11 15:55:00,112.68,112.7,112.53,112.6,57588.0,95.3601,95.377,95.2332,95.2924,57588.0
2015-08-12 09:30:00,111.67,111.8,111.18,111.18,27105.0,94.5054,94.6154,94.0907,94.0907,27105.0
2015-08-12 09:35:00,111.22,112.03,111.19,112.02,40539.0,94.1245,94.81,94.0991,94.8016,40539.0
2015-08-12 09:40:00,111.95,112.43,111.95,112.18,17025.0,94.7423,95.1485,94.7423,94.937,17025.0
2015-08-12 09:45:00,112.05,112.22,111.94,112.14,25020.0,94.827,94.9708,94.7339,94.9031,25020.0
2015-08-12 09:50:00,112.07,112.29,111.97,112.18,35161.0,94.8439,95.0301,94.7593,94.937,35161.0
2015-08-12 09:55:00,112.23,112.23,111.98,112.11,19217.0,94.9793,94.9793,94.7677,94.8777,19217.0
2015-08-12 10:00:00,112.11,112.16,111.89,111.99,21025.0,94.8777,94.92,94.6916,94.7762,21025.0
2015-08-12 10:05:00,112.0,112.0,111.56,111.56,30837.0,94.7846,94.7846,94.4123,94.4123,30837.0
2015-08-12 10:10:00,111.59,111.64,111.44,111.45,16879.0,94.4377,94.48,94.3107,94.3192,16879.0
2015-08-12 10:15:00,111.49,111.56,111.44,111.52,19000.0,94.353,94.4123,94.3107,94.3784,19000.0
2015-08-12 10:20:00,111.51,111.53,110.87,110.87,45234.0,94.37,94.3869,93.8283,93.8283,45234.0
2015-08-12 10:25:00,110.94,111.31,110.93,111.3,8354.0,93.8876,94.2007,93.8791,94.1922,8354.0
2015-08-12 10:30:00,111.3,111.67,111.27,111.66,37344.0,94.1922,94.5054,94.1668,94.4969,37344.0
2015-08-12 10:35:00,111.66,111.87,111.66,111.87,8387.0,94.4969,94.6746,94.4969,94.6746,8387.0
2015-08-12 10:40:00,111.83,111.85,111.74,111.74,27586.0,94.6408,94.6577,94.5646,94.5646,27586.0
2015-08-12 10:45:00,111.72,111.77,111.69,111.72,32527.0,94.5477,94.59,94.5223,94.5477,32527.0
2015-08-12 10:50:00,111.73,111.84,111.7,111.77,16961.0,94.5561,94.6492,94.5308,94.59,16961.0
2015-08-12 10:55:00,111.73,111.95,111.68,111.95,24393.0,94.5561,94.7423,94.5138,94.7423,24393.0
2015-08-12 11:00:00,111.94,112.23,111.92,112.22,30235.0,94.7339,94.9793,94.7169,94.9708,30235.0
2015-08-12 11:05:00,112.24,112.38,112.2,112.32,7091.0,94.9878,95.1062,94.9539,95.0555,7091.0
2015-08-12 11:10:00,112.33,112.47,112.33,112.33,15565.0,95.0639,95.1824,95.0639,95.0639,15565.0
2015-08-12 11:15:00,112.33,112.35,112.16,112.28,13263.0,95.0639,95.0808,94.92,95.0216,13263.0
2015-08-12 11:20:00,112.3,112.32,112.18,112.28,15095.0,95.0385,95.0555,94.937,95.0216,15095.0
2015-08-12 11:25:00,112.28,112.35,112.07,112.14,17491.0,95.0216,95.0808,94.8439,94.9031,17491.0
2015-08-12 11:30:00,112.12,112.14,111.86,111.93,17088.0,94.8862,94.9031,94.6662,94.7254,17088.0
2015-08-12 11:35:00,111.96,112.0,111.91,111.92,12771.0,94.7508,94.7846,94.7085,94.7169,12771.0
2015-08-12 11:40:00,111.96,112.01,111.83,111.85,14565.0,94.7508,94.7931,94.6408,94.6577,14565.0
2015-08-12 11:45:00,111.86,111.89,111.84,111.88,4820.0,94.6662,94.6916,94.6492,94.6831,4820.0
2015-08-12 11:50:00,111.88,111.93,111.83,111.86,12401.0,94.6831,94.7254,94.6408,94.6662,12401.0
2015-08-12 11:55:00,111.87,111.89,111.77,111.79,18287.0,94.6746,94.6916,94.59,94.6069,18287.0
2015-08-12 12:00:00,111.78,111.78,111.58,111.58,20660.0,94.5985,94.5985,94.4292,94.4292,20660.0
2015-08-12 12:05:00,111.58,111.71,111.56,111.7,6434.0,94.4292,94.5392,94.4123,94.5308,6434.0
2015-08-12 12:10:00,111.71,111.97,111.71,111.97,9783.0,94.5392,94.7593,94.5392,94.7593,9783.0
2015-08-12 12:15:00,111.97,112.09,111.93,112.01,17897.0,94.7593,94.8608,94.7254,94.7931,17897.0
2015-08-12 12:20:00,112.0,112.08,111.86,112.08,19233.0,94.7846,94.8523,94.6662,94.8523,19233.0
2015-08-12 12:25:00,112.06,112.44,112.06,112.44,11956.0,94.8354,95.157,94.8354,95.157,11956.0
2015-08-12 12:30:00,112.45,112.56,112.39,112.56,11787.0,95.1655,95.2586,95.1147,95.2586,11787.0
2015-08-12 12:35:00,112.58,112.7,112.52,112.66,17569.0,95.2755,95.377,95.2247,95.3432,17569.0
2015-08-12 12:40:00,112.67,112.73,112.65,112.66,22504.0,95.3517,95.4024,95.3347,95.3432,22504.0
2015-08-12 12:45:00,112.66,112.69,112.47,112.47,17379.0,95.3432,95.3686,95.1824,95.1824,17379.0
2015-08-12 12:50:00,112.48,112.48,112.39,112.39,8751.0,95.1909,95.1909,95.1147,95.1147,8751.0
2015-08-12 12:55:00,112.39,112.42,112.27,112.42,15744.0,95.1147,95.1401,95.0131,95.1401,15744.0
2015-08-12 13:00:00,112.42,112.61,112.41,112.61,18771.0,95.1401,95.3009,95.1316,95.3009,18771.0
2015-08-12 13:05:00,112.66,112.81,112.64,112.71,16460.0,95.3432,95.4701,95.3263,95.3855,16460.0
2015-08-12 13:10:00,112.71,112.74,112.63,112.67,15471.0,95.3855,95.4109,95.3178,95.3517,15471.0
2015-08-12 13:15:00,112.68,112.93,112.68,112.93,9553.0,95.3601,95.5717,95.3601,95.5717,9553.0
2015-08-12 13:20:00,112.98,113.06,112.95,113.05,11579.0,95.614,95.6817,95.5886,95.6732,11579.0
2015-08-12 13:25:00,113.05,113.15,113.01,113.03,16594.0,95.6732,95.7579,95.6394,95.6563,16594.0
2015-08-12 13:30:00,113.02,113.06,112.8,112.8,16637.0,95.6479,95.6817,95.4617,95.4617,16637.0
2015-08-12 13:35:00,112.83,112.84,112.69,112.71,25244.0,95.4871,95.4955,95.3686,95.3855,25244.0
2015-08-12 13:40:00,112.74,112.81,112.74,112.77,13474.0,95.4109,95.4701,95.4109,95.4363,13474.0
2015-08-12 13:45:00,112.79,112.99,112.74,112.99,41268.0,95.4532,95.6225,95.4109,95.6225,41268.0
2015-08-12 13:50:00,112.97,113.26,112.96,113.23,41488.0,95.6055,95.851,95.5971,95.8256,41488.0
2015-08-12 13:55:00,113.27,113.35,113.27,113.32,9631.0,95.8594,95.9271,95.8594,95.9017,9631.0
2015-08-12 14:00:00,113.29,113.32,112.94,112.94,17640.0,95.8764,95.9017,95.5802,95.5802,17640.0
2015-08-12 14:05:00,112.94,112.94,112.78,112.79,20146.0,95.5802,95.5802,95.4447,95.4532,20146.0
2015-08-12 14:10:00,112.81,112.88,112.79,112.85,11224.0,95.4701,95.5294,95.4532,95.504,11224.0
2015-08-12 14:15:00,112.88,112.92,112.83,112.86,14866.0,95.5294,95.5632,95.4871,95.5125,14866.0
2015-08-12 14:20:00,112.87,112.94,112.84,112.94,24900.0,95.5209,95.5802,95.4955,95.5802,24900.0
2015-08-12 14:25:00,112.95,113.03,112.8,112.86,23467.0,95.5886,95.6563,95.4617,95.5125,23467.0
2015-08-12 14:30:00,112.86,112.88,112.74,112.75,15244.0,95.5125,95.5294,95.4109,95.4194,15244.0
2015-08-12 14:35:00,112.78,112.91,112.76,112.91,19378.0,95.4447,95.5548,95.4278,95.5548,19378.0
2015-08-12 14:40:00,112.93,113.15,112.93,113.15,8738.0,95.5717,95.7579,95.5717,95.7579,8738.0
2015-08-12 14:45:00,113.17,113.29,113.17,113.25,22249.0,95.7748,95.8764,95.7748,95.8425,22249.0
2015-08-12 14:50:00,113.25,113.41,113.2,113.32,10149.0,95.8425,95.9779,95.8002,95.9017,10149.0
2015-08-12 14:55:00,113.32,113.35,113.21,113.31,11796.0,95.9017,95.9271,95.8087,95.8933,11796.0
2015-08-12 15:00:00,113.35,113.38,113.23,113.23,20916.0,95.9271,95.9525,95.8256,95.8256,20916.0
2015-08-12 15:05:00,113.23,113.4,113.22,113.38,12589.0,95.8256,95.9695,95.8171,95.9525,12589.0
2015-08-12 15:10:00,113.42,113.44,113.19,113.22,25048.0,95.9864,96.0033,95.7917,95.8171,25048.0
2015-08-12 15:15:00,113.21,113.29,113.21,113.24,13894.0,95.8087,95.8764,95.8087,95.834,13894.0
2015-08-12 15:20:00,113.25,113.45,113.22,113.43,12294.0,95.8425,96.0118,95.8171,95.9948,12294.0
2015-08-12 15:25:00,113.44,113.66,113.4,113.66,25628.0,96.0033,96.1895,95.9695,96.1895,25628.0
2015-08-12 15:30:00,113.66,113.67,113.48,113.6,29355.0,96.1895,96.1979,96.0372,96.1387,29355.0
2015-08-12 15:35:00,113.6,113.62,113.38,113.4,31539.0,96.1387,96.1556,95.9525,95.9695,31539.0
2015-08-12 15:40:00,113.43,113.43,113.28,113.35,24615.0,95.9948,95.9948,95.8679,95.9271,24615.0
2015-08-12 15:45:00,113.34,113.36,113.26,113.26,27822.0,95.9187,95.9356,95.851,95.851,27822.0
2015-08-12 15:50:00,113.29,113.35,113.24,113.3,24723.0,95.8764,95.9271,95.834,95.8848,24723.0
2015-08-12 15:55:00,113.29,113.31,113.17,113.25,63274.0,95.8764,95.8933,95.7748,95.8425,63274.0
2015-08-13 09:30:00,112.83,112.84,112.21,112.24,35607.0,95.4871,95.4955,94.9624,94.9878,35607.0
2015-08-13 09:35:00,112.24,112.39,112.12,112.28,10764.0,94.9878,95.1147,94.8862,95.0216,10764.0
2015-08-13 09:40:00,112.25,112.54,112.22,112.22,14382.0,94.9962,95.2416,94.9708,94.9708,14382.0
2015-08-13 09:45:00,112.33,112.58,112.22,112.22,7861.0,95.0639,95.2755,94.9708,94.9708,7861.0
2015-08-13 09:50:00,112.29,112.41,112.17,112.35,7711.0,95.0301,95.1316,94.9285,95.0808,7711.0
2015-08-13 09:55:00,112.36,112.52,112.28,112.43,11589.0,95.0893,95.2247,95.0216,95.1485,11589.0
2015-08-13 10:00:00,112.4,112.45,112.08,112.09,18737.0,95.1232,95.1655,94.8523,94.8608,18737.0
2015-08-13 10:05:00,112.06,112.42,112.02,112.3,18225.0,94.8354,95.1401,94.8016,95.0385,18225.0
2015-08-13 10:10:00,112.36,112.44,112.26,112.3,14100.0,95.0893,95.157,95.0047,95.0385,14100.0
2015-08-13 10:15:00,112.3,112.39,112.28,112.29,8964.0,95.0385,95.1147,95.0216,95.0301,8964.0
2015-08-13 10:20:00,112.24,112.36,112.19,112.21,11523.0,94.9878,95.0893,94.9454,94.9624,11523.0
2015-08-13 10:25:00,112.22,112.62,112.22,112.61,7380.0,94.9708,95.3093,94.9708,95.3009,7380.0
2015-08-13 10:30:00,112.57,112.57,112.39,112.53,10633.0,95.267,95.267,95.1147,95.2332,10633.0
2015-08-13 10:35:00,112.55,112.82,112.55,112.78,2900.0,95.2501,95.4786,95.2501,95.4447,2900.0
2015-08-13 10:40:00,112.8,112.83,112.76,112.78,13904.0,95.4617,95.4871,95.4278,95.4447,13904.0
2015-08-13 10:45:00,112.76,112.79,112.63,112.63,9912.0,95.4278,95.4532,95.3178,95.3178,9912.0
2015-08-13 10:50:00,112.63,112.8,112.59,112.76,38403.0,95.3178,95.4617,95.284,95.4278,38403.0
2015-08-13 10:55:00,112.78,112.81,112.53,112.56,10887.0,95.4447,95.4701,95.2332,95.2586,10887.0
2015-08-13 11:00:00,112.57,112.74,112.55,112.6,14243.0,95.267,95.4109,95.2501,95.2924,14243.0
2015-08-13 11:05:00,112.58,112.62,112.44,112.59,9677.0,95.2755,95.3093,95.157,95.284,9677.0
2015-08-13 11:10:00,112.59,112.69,112.51,112.64,13135.0,95.284,95.3686,95.2163,95.3263,13135.0
2015-08-13 11:15:00,112.65,112.68,112.59,112.68,17122.0,95.3347,95.3601,95.284,95.3601,17122.0
2015-08-13 11:20:00,112.68,112.68,112.54,112.61,11318.0,95.3601,95.3601,95.2416,95.3009,11318.0
2015-08-13 11:25:00,112.6,112.7,112.56,112.63,18499.0,95.2924,95.377,95.2586,95.3178,18499.0
2015-08-13 11:30:00,112.63,112.63,112.49,112.52,12559.0,95.3178,95.3178,95.1993,95.2247,12559.0
2015-08-13 11:35:00,112.52,112.55,112.5,112.52,24032.0,95.2247,95.2501,95.2078,95.2247,24032.0
2015-08-13 11:40:00,112.54,112.7,112.54,112.69,4875.0,95.2416,95.377,95.2416,95.3686,4875.0
2015-08-13 11:45:00,112.68,112.82,112.68,112.8,3255.0,95.3601,95.4786,95.3601,95.4617,3255.0
2015-08-13 11:50:00,112.8,112.83,112.74,112.8,5489.0,95.4617,95.4871,95.4109,95.4617,5489.0
2015-08-13 11:55:00,112.79,112.92,112.75,112.92,12486.0,95.4532,95.5632,95.4194,95.5632,12486.0
2015-08-13 12:00:00,112.97,113.33,112.97,113.33,27652.0,95.6055,95.9102,95.6055,95.9102,27652.0
2015-08-13 12:05:00,113.3,113.41,113.27,113.27,14652.0,95.8848,95.9779,95.8594,95.8594,14652.0
2015-08-13 12:10:00,113.28,113.37,113.27,113.34,10610.0,95.8679,95.9441,95.8594,95.9187,10610.0
2015-08-13 12:15:00,113.34,113.34,113.22,113.25,10697.0,95.9187,95.9187,95.8171,95.8425,10697.0
2015-08-13 12:20:00,113.25,113.27,113.2,113.2,8094.0,95.8425,95.8594,95.8002,95.8002,8094.0
2015-08-13 12:25:00,113.22,113.36,113.22,113.32,13995.0,95.8171,95.9356,95.8171,95.9017,13995.0
2015-08-13 12:30:00,113.32,113.33,113.26,113.27,4392.0,95.9017,95.9102,95.851,95.8594,4392.0
2015-08-13 12:35:00,113.25,113.29,113.21,113.28,8375.0,95.8425,95.8764,95.8087,95.8679,8375.0
2015-08-13 12:40:00,113.26,113.28,113.19,113.2,8500.0,95.851,95.8679,95.7917,95.8002,8500.0
2015-08-13 12:45:00,113.22,113.26,113.2,113.22,7506.0,95.8171,95.851,95.8002,95.8171,7506.0
2015-08-13 12:50:00,113.24,113.26,113.18,113.2,8144.0,95.834,95.851,95.7833,95.8002,8144.0
2015-08-13 12:55:00,113.2,113.24,113.05,113.06,10018.0,95.8002,95.834,95.6732,95.6817,10018.0
2015-08-13 13:00:00,113.07,113.07,113.04,113.06,4811.0,95.6902,95.6902,95.6648,95.6817,4811.0
2015-08-13 13:05:00,113.07,113.12,113.07,113.09,7221.0,95.6902,95.7325,95.6902,95.7071,7221.0
2015-08-13 13:10:00,113.1,113.12,113.0,113.03,18026.0,95.7156,95.7325,95.6309,95.6563,18026.0
2015-08-13 13:15:00,113.03,113.07,113.0,113.06,13238.0,95.6563,95.6902,95.6309,95.6817,13238.0
2015-08-13 13:20:00,113.06,113.26,113.06,113.25,13915.0,95.6817,95.851,95.6817,95.8425,13915.0
2015-08-13 13:25:00,113.27,113.31,113.26,113.31,6617.0,95.8594,95.8933,95.851,95.8933,6617.0
2015-08-13 13:30:00,113.33,113.39,113.3,113.36,10670.0,95.9102,95.961,95.8848,95.9356,10670.0
2015-08-13 13:35:00,113.38,113.38,113.27,113.27,4532.0,95.9525,95.9525,95.8594,95.8594,4532.0
2015-08-13 13:40:00,113.28,113.3,113.22,113.24,7311.0,95.8679,95.8848,95.8171,95.834,7311.0
2015-08-13 13:45:00,113.24,113.27,113.21,113.21,5392.0,95.834,95.8594,95.8087,95.8087,5392.0
2015-08-13 13:50:00,113.2,113.24,113.13,113.22,9112.0,95.8002,95.834,95.741,95.8171,9112.0
2015-08-13 13:55:00,113.27,113.28,113.23,113.25,6018.0,95.8594,95.8679,95.8256,95.8425,6018.0
2015-08-13 14:00:00,113.25,113.31,113.21,113.23,24236.0,95.8425,95.8933,95.8087,95.8256,24236.0
2015-08-13 14:05:00,113.21,113.21,113.13,113.17,17452.0,95.8087,95.8087,95.741,95.7748,17452.0
2015-08-13 14:10:00,113.17,113.2,113.17,113.2,5679.0,95.7748,95.8002,95.7748,95.8002,5679.0
2015-08-13 14:15:00,113.21,113.25,113.21,113.25,5900.0,95.8087,95.8425,95.8087,95.8425,5900.0
2015-08-13 14:20:00,113.25,113.45,113.25,113.41,7136.0,95.8425,96.0118,95.8425,95.9779,7136.0
2015-08-13 14:25:00,113.43,113.58,113.43,113.57,6671.0,95.9948,96.1218,95.9948,96.1133,6671.0
2015-08-13 14:30:00,113.59,113.69,113.59,113.66,13932.0,96.1302,96.2149,96.1302,96.1895,13932.0
2015-08-13 14:35:00,113.68,113.77,113.66,113.73,13819.0,96.2064,96.2826,96.1895,96.2487,13819.0
2015-08-13 14:40:00,113.75,113.76,113.7,113.74,7623.0,96.2657,96.2741,96.2233,96.2572,7623.0
2015-08-13 14:45:00,113.74,113.75,113.57,113.63,20234.0,96.2572,96.2657,96.1133,96.1641,20234.0
2015-08-13 14:50:00,113.63,113.95,113.62,113.78,48483.0,96.1641,96.4349,96.1556,96.291,48483.0
2015-08-13 14:55:00,113.74,113.74,113.67,113.72,15181.0,96.2572,96.2572,96.1979,96.2403,15181.0
2015-08-13 15:00:00,113.72,113.73,113.54,113.54,28735.0,96.2403,96.2487,96.0879,96.0879,28735.0
2015-08-13 15:05:00,113.56,113.58,113.54,113.57,17873.0,96.1049,96.1218,96.0879,96.1133,17873.0
2015-08-13 15:10:00,113.56,113.72,113.54,113.68,27649.0,96.1049,96.2403,96.0879,96.2064,27649.0
2015-08-13 15:15:00,113.68,113.7,113.63,113.64,10664.0,96.2064,96.2233,96.1641,96.1726,10664.0
2015-08-13 15:20:00,113.66,113.66,113.47,113.47,19346.0,96.1895,96.1895,96.0287,96.0287,19346.0
2015-08-13 15:25:00,113.48,113.51,113.43,113.43,10945.0,96.0372,96.0625,95.9948,95.9948,10945.0
2015-08-13 15:30:00,113.41,113.43,113.31,113.34,15041.0,95.9779,95.9948,95.8933,95.9187,15041.0
2015-08-13 15:35:00,113.35,113.37,113.24,113.33,15015.0,95.9271,95.9441,95.834,95.9102,15015.0
2015-08-13 15:40:00,113.34,113.38,113.24,113.3,13721.0,95.9187,95.9525,95.834,95.8848,13721.0
2015-08-13 15:45:00,113.29,113.48,113.26,113.39,51220.0,95.8764,96.0372,95.851,95.961,51220.0
2015-08-13 15:50:00,113.39,113.39,113.27,113.36,13974.0,95.961,95.961,95.8594,95.9356,13974.0
2015-08-13 15:55:00,113.35,113.38,113.24,113.3,32381.0,95.9271,95.9525,95.834,95.8848,32381.0
2015-08-14 09:30:00,113.38,113.51,113.06,113.4,19176.0,95.9525,96.0625,95.6817,95.9695,19176.0
2015-08-14 09:35:00,113.33,113.95,113.33,113.66,9200.0,95.9102,96.4349,95.9102,96.1895,9200.0
2015-08-14 09:40:00,113.61,113.7,113.37,113.56,10805.0,96.1472,96.2233,95.9441,96.1049,10805.0
2015-08-14 09:45:00,113.57,113.57,113.29,113.29,5803.0,96.1133,96.1133,95.8764,95.8764,5803.0
2015-08-14 09:50:00,113.39,113.73,113.39,113.62,11539.0,95.961,96.2487,95.961,96.1556,11539.0
2015-08-14 09:55:00,113.57,113.67,113.54,113.61,4949.0,96.1133,96.1979,96.0879,96.1472,4949.0
2015-08-14 10:00:00,113.7,113.89,113.69,113.83,16846.0,96.2233,96.3841,96.2149,96.3334,16846.0
2015-08-14 10:05:00,113.78,113.81,113.65,113.78,4449.0,96.291,96.3164,96.181,96.291,4449.0
2015-08-14 10:10:00,113.78,113.92,113.78,113.92,7426.0,96.291,96.4095,96.291,96.4095,7426.0
2015-08-14 10:15:00,113.94,114.16,113.94,114.15,7770.0,96.4264,96.6126,96.4264,96.6042,7770.0
2015-08-14 10:20:00,114.16,114.33,114.13,114.33,6362.0,96.6126,96.7565,96.5872,96.7565,6362.0
2015-08-14 10:25:00,114.32,114.32,114.04,114.04,6203.0,96.748,96.748,96.5111,96.5111,6203.0
2015-08-14 10:30:00,114.11,114.17,113.96,114.0,8704.0,96.5703,96.6211,96.4434,96.4772,8704.0
2015-08-14 10:35:00,113.99,114.02,113.81,113.85,6522.0,96.4688,96.4942,96.3164,96.3503,6522.0
2015-08-14 10:40:00,113.85,113.88,113.74,113.74,3670.0,96.3503,96.3757,96.2572,96.2572,3670.0
2015-08-14 10:45:00,113.73,113.77,113.62,113.72,8149.0,96.2487,96.2826,96.1556,96.2403,8149.0
2015-08-14 10:50:00,113.75,113.84,113.74,113.83,4593.0,96.2657,96.3418,96.2572,96.3334,4593.0
2015-08-14 10:55:00,113.85,113.89,113.79,113.89,7223.0,96.3503,96.3841,96.2995,96.3841,7223.0
2015-08-14 11:00:00,113.85,114.03,113.84,113.98,11378.0,96.3503,96.5026,96.3418,96.4603,11378.0
2015-08-14 11:05:00,113.98,114.06,113.96,114.03,11104.0,96.4603,96.528,96.4434,96.5026,11104.0
2015-08-14 11:10:00,114.02,114.18,114.0,114.12,7118.0,96.4942,96.6296,96.4772,96.5788,7118.0
2015-08-14 11:15:00,114.13,114.26,114.13,114.23,16154.0,96.5872,96.6973,96.5872,96.6719,16154.0
2015-08-14 11:20:00,114.28,114.32,114.27,114.31,3004.0,96.7142,96.748,96.7057,96.7396,3004.0
2015-08-14 11:25:00,114.32,114.51,114.32,114.46,6954.0,96.748,96.9088,96.748,96.8665,6954.0
2015-08-14 11:30:00,114.5,114.55,114.48,114.54,8644.0,96.9004,96.9427,96.8834,96.9342,8644.0
2015-08-14 11:35:00,114.54,114.55,114.48,114.54,8688.0,96.9342,96.9427,96.8834,96.9342,8688.0
2015-08-14 11:40:00,114.54,114.73,114.54,114.58,17224.0,96.9342,97.095,96.9342,96.9681,17224.0
2015-08-14 11:45:00,114.58,114.61,114.47,114.5,9614.0,96.9681,96.9935,96.875,96.9004,9614.0
2015-08-14 11:50:00,114.47,114.47,114.27,114.29,9131.0,96.875,96.875,96.7057,96.7226,9131.0
2015-08-14 11:55:00,114.27,114.32,114.18,114.2,5115.0,96.7057,96.748,96.6296,96.6465,5115.0
2015-08-14 12:00:00,114.22,114.27,114.19,114.23,5204.0,96.6634,96.7057,96.638,96.6719,5204.0
2015-08-14 12:05:00,114.22,114.27,114.13,114.14,7764.0,96.6634,96.7057,96.5872,96.5957,7764.0
2015-08-14 12:10:00,114.17,114.35,114.17,114.32,12434.0,96.6211,96.7734,96.6211,96.748,12434.0
2015-08-14 12:15:00,114.33,114.43,114.29,114.43,6148.0,96.7565,96.8411,96.7226,96.8411,6148.0
2015-08-14 12:20:00,114.45,114.45,114.37,114.37,4658.0,96.8581,96.8581,96.7904,96.7904,4658.0
2015-08-14 12:25:00,114.41,114.41,114.36,114.39,8020.0,96.8242,96.8242,96.7819,96.8073,8020.0
2015-08-14 12:30:00,114.36,114.41,114.12,114.14,16651.0,96.7819,96.8242,96.5788,96.5957,16651.0
2015-08-14 12:35:00,114.13,114.13,113.88,113.89,14253.0,96.5872,96.5872,96.3757,96.3841,14253.0
2015-08-14 12:40:00,113.88,113.88,113.68,113.73,12800.0,96.3757,96.3757,96.2064,96.2487,12800.0
2015-08-14 12:45:00,113.72,113.73,113.51,113.55,26006.0,96.2403,96.2487,96.0625,96.0964,26006.0
2015-08-14 12:50:00,113.54,113.71,113.52,113.71,6561.0,96.0879,96.2318,96.071,96.2318,6561.0
2015-08-14 12:55:00,113.69,113.82,113.69,113.8,5600.0,96.2149,96.3249,96.2149,96.308,5600.0
2015-08-14 13:00:00,113.8,113.8,113.61,113.67,6730.0,96.308,96.308,96.1472,96.1979,6730.0
2015-08-14 13:05:00,113.69,113.84,113.67,113.76,4901.0,96.2149,96.3418,96.1979,96.2741,4901.0
2015-08-14 13:10:00,113.77,114.02,113.76,113.92,13116.0,96.2826,96.4942,96.2741,96.4095,13116.0
2015-08-14 13:15:00,113.98,114.0,113.92,113.96,7223.0,96.4603,96.4772,96.4095,96.4434,7223.0
2015-08-14 13:20:00,113.92,113.95,113.85,113.88,11454.0,96.4095,96.4349,96.3503,96.3757,11454.0
2015-08-14 13:25:00,113.88,113.93,113.75,113.76,10576.0,96.3757,96.418,96.2657,96.2741,10576.0
2015-08-14 13:30:00,113.75,113.78,113.72,113.72,11574.0,96.2657,96.291,96.2403,96.2403,11574.0
2015-08-14 13:35:00,113.71,113.71,113.6,113.6,7639.0,96.2318,96.2318,96.1387,96.1387,7639.0
2015-08-14 13:40:00,113.6,113.9,113.55,113.89,14590.0,96.1387,96.3926,96.0964,96.3841,14590.0
2015-08-14 13:45:00,113.88,113.88,113.69,113.78,21981.0,96.3757,96.3757,96.2149,96.291,21981.0
2015-08-14 13:50:00,113.77,113.97,113.77,113.95,11403.0,96.2826,96.4518,96.2826,96.4349,11403.0
2015-08-14 13:55:00,114.0,114.0,113.84,113.89,10049.0,96.4772,96.4772,96.3418,96.3841,10049.0
2015-08-14 14:00:00,113.91,113.92,113.83,113.83,2911.0,96.4011,96.4095,96.3334,96.3334,2911.0
2015-08-14 14:05:00,113.87,113.87,113.66,113.66,7743.0,96.3672,96.3672,96.1895,96.1895,7743.0
2015-08-14 14:10:00,113.66,113.71,113.61,113.66,9748.0,96.1895,96.2318,96.1472,96.1895,9748.0
2015-08-14 14:15:00,113.65,113.69,113.62,113.62,6115.0,96.181,96.2149,96.1556,96.1556,6115.0
2015-08-14 14:20:00,113.63,113.69,113.6,113.62,11382.0,96.1641,96.2149,96.1387,96.1556,11382.0
2015-08-14 14:25:00,113.66,113.66,113.31,113.34,38681.0,96.1895,96.1895,95.8933,95.9187,38681.0
2015-08-14 14:30:00,113.37,113.64,113.34,113.58,6460.0,95.9441,96.1726,95.9187,96.1218,6460.0
2015-08-14 14:35:00,113.59,113.74,113.58,113.7,8781.0,96.1302,96.2572,96.1218,96.2233,8781.0
2015-08-14 14:40:00,113.73,113.74,113.55,113.57,13244.0,96.2487,96.2572,96.0964,96.1133,13244.0
2015-08-14 14:45:00,113.57,113.59,113.49,113.49,8634.0,96.1133,96.1302,96.0456,96.0456,8634.0
2015-08-14 14:50:00,113.5,113.56,113.45,113.5,15936.0,96.0541,96.1049,96.0118,96.0541,15936.0
2015-08-14 14:55:00,113.5,113.62,113.5,113.55,6583.0,96.0541,96.1556,96.0541,96.0964,6583.0
2015-08-14 15:00:00,113.55,113.76,113.55,113.76,10243.0,96.0964,96.2741,96.0964,96.2741,10243.0
2015-08-14 15:05:00,113.77,113.83,113.76,113.8,10979.0,96.2826,96.3334,96.2741,96.308,10979.0
2015-08-14 15:10:00,113.8,113.84,113.78,113.83,9840.0,96.308,96.3418,96.291,96.3334,9840.0
2015-08-14 15:15:00,113.85,113.88,113.83,113.85,11216.0,96.3503,96.3757,96.3334,96.3503,11216.0
2015-08-14 15:20:00,113.86,113.88,113.84,113.86,11069.0,96.3587,96.3757,96.3418,96.3587,11069.0
2015-08-14 15:25:00,113.86,113.88,113.73,113.88,14767.0,96.3587,96.3757,96.2487,96.3757,14767.0
2015-08-14 15:30:00,113.88,113.91,113.8,113.82,13502.0,96.3757,96.4011,96.308,96.3249,13502.0
2015-08-14 15:35:00,113.85,113.92,113.76,113.76,8673.0,96.3503,96.4095,96.2741,96.2741,8673.0
2015-08-14 15:40:00,113.76,113.78,113.7,113.72,14665.0,96.2741,96.291,96.2233,96.2403,14665.0
2015-08-14 15:45:00,113.7,113.79,113.67,113.76,16074.0,96.2233,96.2995,96.1979,96.2741,16074.0
2015-08-14 15:50:00,113.75,113.75,113.66,113.67,13366.0,96.2657,96.2657,96.1895,96.1979,13366.0
2015-08-14 15:55:00,113.67,113.69,113.61,113.68,24047.0,96.1979,96.2149,96.1472,96.2064,24047.0
2015-08-17 09:30:00,113.0,113.07,111.8,111.85,37019.0,95.6309,95.6902,94.6154,94.6577,37019.0
2015-08-17 09:35:00,111.82,112.03,111.52,111.72,19323.0,94.6323,94.81,94.3784,94.5477,19323.0
2015-08-17 09:40:00,111.71,111.99,111.62,111.69,16865.0,94.5392,94.7762,94.4631,94.5223,16865.0
2015-08-17 09:45:00,111.64,112.15,111.6,112.15,11508.0,94.48,94.9116,94.4461,94.9116,11508.0
2015-08-17 09:50:00,112.1,112.1,111.71,111.76,12754.0,94.8693,94.8693,94.5392,94.5815,12754.0
2015-08-17 09:55:00,111.74,112.05,111.73,112.05,2300.0,94.5646,94.827,94.5561,94.827,2300.0
2015-08-17 10:00:00,112.02,112.03,111.8,111.99,8592.0,94.8016,94.81,94.6154,94.7762,8592.0
2015-08-17 10:05:00,112.02,112.11,112.02,112.09,4550.0,94.8016,94.8777,94.8016,94.8608,4550.0
2015-08-17 10:10:00,112.15,112.44,112.14,112.44,6621.0,94.9116,95.157,94.9031,95.157,6621.0
2015-08-17 10:15:00,112.42,112.78,112.38,112.76,7010.0,95.1401,95.4447,95.1062,95.4278,7010.0
2015-08-17 10:20:00,112.72,112.94,112.52,112.54,12994.0,95.394,95.5802,95.2247,95.2416,12994.0
2015-08-17 10:25:00,112.54,112.59,112.45,112.49,12307.0,95.2416,95.284,95.1655,95.1993,12307.0
2015-08-17 10:30:00,112.5,112.53,112.31,112.32,11706.0,95.2078,95.2332,95.047,95.0555,11706.0
2015-08-17 10:35:00,112.31,112.36,112.07,112.16,12860.0,95.047,95.0893,94.8439,94.92,12860.0
2015-08-17 10:40:00,112.15,112.18,112.07,112.13,8336.0,94.9116,94.937,94.8439,94.8947,8336.0
2015-08-17 10:45:00,112.14,112.38,112.13,112.37,15445.0,94.9031,95.1062,94.8947,95.0978,15445.0
2015-08-17 10:50:00,112.4,112.42,112.34,112.34,14748.0,95.1232,95.1401,95.0724,95.0724,14748.0
2015-08-17 10:55:00,112.37,112.53,112.35,112.53,7885.0,95.0978,95.2332,95.0808,95.2332,7885.0
2015-08-17 11:00:00,112.55,112.79,112.55,112.76,6037.0,95.2501,95.4532,95.2501,95.4278,6037.0
2015-08-17 11:05:00,112.77,112.82,112.69,112.78,7288.0,95.4363,95.4786,95.3686,95.4447,7288.0
2015-08-17 11:10:00,112.78,112.88,112.78,112.84,4308.0,95.4447,95.5294,95.4447,95.4955,4308.0
2015-08-17 11:15:00,112.85,112.88,112.81,112.85,6056.0,95.504,95.5294,95.4701,95.504,6056.0
2015-08-17 11:20:00,112.88,112.88,112.72,112.85,5700.0,95.5294,95.5294,95.394,95.504,5700.0
2015-08-17 11:25:00,112.85,113.0,112.85,112.93,3978.0,95.504,95.6309,95.504,95.5717,3978.0
2015-08-17 11:30:00,112.95,112.97,112.87,112.87,2850.0,95.5886,95.6055,95.5209,95.5209,2850.0
2015-08-17 11:35:00,112.87,112.9,112.82,112.84,4369.0,95.5209,95.5463,95.4786,95.4955,4369.0
2015-08-17 11:40:00,112.86,112.89,112.83,112.88,5202.0,95.5125,95.5378,95.4871,95.5294,5202.0
2015-08-17 11:45:00,112.88,112.93,112.87,112.93,6000.0,95.5294,95.5717,95.5209,95.5717,6000.0
2015-08-17 11:50:00,112.94,113.0,112.88,112.95,11969.0,95.5802,95.6309,95.5294,95.5886,11969.0
2015-08-17 11:55:00,112.95,113.0,112.89,113.0,5140.0,95.5886,95.6309,95.5378,95.6309,5140.0
2015-08-17 12:00:00,113.0,113.03,112.9,112.9,12192.0,95.6309,95.6563,95.5463,95.5463,12192.0
2015-08-17 12:05:00,112.94,113.02,112.91,113.0,4449.0,95.5802,95.6479,95.5548,95.6309,4449.0
2015-08-17 12:10:00,113.01,113.07,112.96,112.96,20880.0,95.6394,95.6902,95.5971,95.5971,20880.0
2015-08-17 12:15:00,112.97,112.99,112.83,112.83,6087.0,95.6055,95.6225,95.4871,95.4871,6087.0
2015-08-17 12:20:00,112.82,112.93,112.8,112.93,3677.0,95.4786,95.5717,95.4617,95.5717,3677.0
2015-08-17 12:25:00,112.92,113.01,112.92,112.93,11199.0,95.5632,95.6394,95.5632,95.5717,11199.0
2015-08-17 12:30:00,112.94,112.94,112.8,112.8,5790.0,95.5802,95.5802,95.4617,95.4617,5790.0
2015-08-17 12:35:00,112.82,112.83,112.76,112.82,6600.0,95.4786,95.4871,95.4278,95.4786,6600.0
2015-08-17 12:40:00,112.83,112.89,112.83,112.83,3300.0,95.4871,95.5378,95.4871,95.4871,3300.0
2015-08-17 12:45:00,112.84,112.84,112.78,112.79,5380.0,95.4955,95.4955,95.4447,95.4532,5380.0
2015-08-17 12:50:00,112.79,112.79,112.73,112.77,8061.0,95.4532,95.4532,95.4024,95.4363,8061.0
2015-08-17 12:55:00,112.79,112.81,112.75,112.79,16479.0,95.4532,95.4701,95.4194,95.4532,16479.0
2015-08-17 13:00:00,112.8,112.83,112.76,112.78,7806.0,95.4617,95.4871,95.4278,95.4447,7806.0
2015-08-17 13:05:00,112.77,112.78,112.73,112.73,6733.0,95.4363,95.4447,95.4024,95.4024,6733.0
2015-08-17 13:10:00,112.73,112.92,112.73,112.92,7919.0,95.4024,95.5632,95.4024,95.5632,7919.0
2015-08-17 13:15:00,112.9,112.98,112.88,112.95,6464.0,95.5463,95.614,95.5294,95.5886,6464.0
2015-08-17 13:20:00,112.93,113.0,112.93,112.97,12004.0,95.5717,95.6309,95.5717,95.6055,12004.0
2015-08-17 13:25:00,112.98,112.98,112.92,112.93,12119.0,95.614,95.614,95.5632,95.5717,12119.0
2015-08-17 13:30:00,112.95,112.97,112.9,112.94,7625.0,95.5886,95.6055,95.5463,95.5802,7625.0
2015-08-17 13:35:00,112.93,112.96,112.9,112.91,5315.0,95.5717,95.5971,95.5463,95.5548,5315.0
2015-08-17 13:40:00,112.9,113.0,112.9,112.97,6256.0,95.5463,95.6309,95.5463,95.6055,6256.0
2015-08-17 13:45:00,112.97,113.02,112.97,113.01,5536.0,95.6055,95.6479,95.6055,95.6394,5536.0
2015-08-17 13:50:00,112.99,113.03,112.91,112.92,7372.0,95.6225,95.6563,95.5548,95.5632,7372.0
2015-08-17 13:55:00,112.91,112.93,112.82,112.83,11317.0,95.5548,95.5717,95.4786,95.4871,11317.0
2015-08-17 14:00:00,112.84,112.89,112.83,112.84,6750.0,95.4955,95.5378,95.4871,95.4955,6750.0
2015-08-17 14:05:00,112.85,112.85,112.72,112.72,18254.0,95.504,95.504,95.394,95.394,18254.0
2015-08-17 14:10:00,112.72,112.79,112.71,112.72,6220.0,95.394,95.4532,95.3855,95.394,6220.0
2015-08-17 14:15:00,112.71,112.72,112.59,112.59,17429.0,95.3855,95.394,95.284,95.284,17429.0
2015-08-17 14:20:00,112.61,112.67,112.6,112.64,8734.0,95.3009,95.3517,95.2924,95.3263,8734.0
2015-08-17 14:25:00,112.64,112.64,112.53,112.54,14654.0,95.3263,95.3263,95.2332,95.2416,14654.0
2015-08-17 14:30:00,112.51,112.58,112.5,112.56,11848.0,95.2163,95.2755,95.2078,95.2586,11848.0
2015-08-17 14:35:00,112.55,112.57,112.54,112.56,6842.0,95.2501,95.267,95.2416,95.2586,6842.0
2015-08-17 14:40:00,112.58,112.63,112.57,112.6,11037.0,95.2755,95.3178,95.267,95.2924,11037.0
2015-08-17 14:45:00,112.61,112.63,112.5,112.5,9609.0,95.3009,95.3178,95.2078,95.2078,9609.0
2015-08-17 14:50:00,112.51,112.56,112.51,112.52,10101.0,95.2163,95.2586,95.2163,95.2247,10101.0
2015-08-17 14:55:00,112.51,112.55,112.48,112.52,11788.0,95.2163,95.2501,95.1909,95.2247,11788.0
2015-08-17 15:00:00,112.52,112.53,112.49,112.51,11826.0,95.2247,95.2332,95.1993,95.2163,11826.0
2015-08-17 15:05:00,112.51,112.52,112.48,112.49,23473.0,95.2163,95.2247,95.1909,95.1993,23473.0
2015-08-17 15:10:00,112.48,112.5,112.46,112.46,17736.0,95.1909,95.2078,95.1739,95.1739,17736.0
2015-08-17 15:15:00,112.47,112.51,112.43,112.43,19937.0,95.1824,95.2163,95.1485,95.1485,19937.0
2015-08-17 15:20:00,112.42,112.43,112.4,112.42,20726.0,95.1401,95.1485,95.1232,95.1401,20726.0
2015-08-17 15:25:00,112.41,112.61,112.41,112.59,27981.0,95.1316,95.3009,95.1316,95.284,27981.0
2015-08-17 15:30:00,112.59,112.66,112.57,112.63,24138.0,95.284,95.3432,95.267,95.3178,24138.0
2015-08-17 15:35:00,112.63,112.66,112.59,112.62,28863.0,95.3178,95.3432,95.284,95.3093,28863.0
2015-08-17 15:40:00,112.62,112.71,112.62,112.68,24984.0,95.3093,95.3855,95.3093,95.3601,24984.0
2015-08-17 15:45:00,112.68,112.69,112.59,112.59,37645.0,95.3601,95.3686,95.284,95.284,37645.0
2015-08-17 15:50:00,112.6,112.63,112.59,112.59,37419.0,95.2924,95.3178,95.284,95.284,37419.0
2015-08-17 15:55:00,112.59,112.66,112.59,112.62,83124.0,95.284,95.3432,95.284,95.3093,83124.0
2015-08-18 09:30:00,112.64,113.25,112.64,113.18,20487.0,95.3263,95.8425,95.3263,95.7833,20487.0
2015-08-18 09:35:00,113.2,113.39,112.47,112.47,12019.0,95.8002,95.961,95.1824,95.1824,12019.0
2015-08-18 09:40:00,112.62,112.9,112.6,112.75,6963.0,95.3093,95.5463,95.2924,95.4194,6963.0
2015-08-18 09:45:00,112.63,112.8,112.53,112.7,12402.0,95.3178,95.4617,95.2332,95.377,12402.0
2015-08-18 09:50:00,112.71,112.82,112.64,112.71,8215.0,95.3855,95.4786,95.3263,95.3855,8215.0
2015-08-18 09:55:00,112.71,112.88,112.61,112.61,6050.0,95.3855,95.5294,95.3009,95.3009,6050.0
2015-08-18 10:00:00,112.59,112.86,112.57,112.8,17979.0,95.284,95.5125,95.267,95.4617,17979.0
2015-08-18 10:05:00,112.79,112.79,112.58,112.63,7278.0,95.4532,95.4532,95.2755,95.3178,7278.0
2015-08-18 10:10:00,112.68,112.83,112.57,112.82,23432.0,95.3601,95.4871,95.267,95.4786,23432.0
2015-08-18 10:15:00,112.76,112.99,112.72,112.97,14456.0,95.4278,95.6225,95.394,95.6055,14456.0
2015-08-18 10:20:00,112.99,113.05,112.81,112.81,13090.0,95.6225,95.6732,95.4701,95.4701,13090.0
2015-08-18 10:25:00,112.81,112.88,112.63,112.63,8772.0,95.4701,95.5294,95.3178,95.3178,8772.0
2015-08-18 10:30:00,112.63,112.75,112.58,112.69,7075.0,95.3178,95.4194,95.2755,95.3686,7075.0
2015-08-18 10:35:00,112.67,112.84,112.64,112.67,9000.0,95.3517,95.4955,95.3263,95.3517,9000.0
2015-08-18 10:40:00,112.69,112.79,112.65,112.75,13889.0,95.3686,95.4532,95.3347,95.4194,13889.0
2015-08-18 10:45:00,112.72,112.9,112.71,112.84,7640.0,95.394,95.5463,95.3855,95.4955,7640.0
2015-08-18 10:50:00,112.81,112.82,112.72,112.82,4333.0,95.4701,95.4786,95.394,95.4786,4333.0
2015-08-18 10:55:00,112.85,112.99,112.85,112.92,7286.0,95.504,95.6225,95.504,95.5632,7286.0
2015-08-18 11:00:00,112.92,112.92,112.72,112.73,6087.0,95.5632,95.5632,95.394,95.4024,6087.0
2015-08-18 11:05:00,112.77,112.77,112.7,112.7,3153.0,95.4363,95.4363,95.377,95.377,3153.0
2015-08-18 11:10:00,112.69,112.7,112.63,112.67,6981.0,95.3686,95.377,95.3178,95.3517,6981.0
2015-08-18 11:15:00,112.69,112.76,112.65,112.69,10071.0,95.3686,95.4278,95.3347,95.3686,10071.0
2015-08-18 11:20:00,112.69,112.91,112.69,112.75,6846.0,95.3686,95.5548,95.3686,95.4194,6846.0
2015-08-18 11:25:00,112.73,112.85,112.73,112.75,4586.0,95.4024,95.504,95.4024,95.4194,4586.0
2015-08-18 11:30:00,112.75,112.81,112.65,112.69,5149.0,95.4194,95.4701,95.3347,95.3686,5149.0
2015-08-18 11:35:00,112.66,112.7,112.66,112.66,4132.0,95.3432,95.377,95.3432,95.3432,4132.0
2015-08-18 11:40:00,112.67,112.7,112.61,112.63,8411.0,95.3517,95.377,95.3009,95.3178,8411.0
2015-08-18 11:45:00,112.63,112.64,112.52,112.56,7502.0,95.3178,95.3263,95.2247,95.2586,7502.0
2015-08-18 11:50:00,112.52,112.56,112.45,112.46,6837.0,95.2247,95.2586,95.1655,95.1739,6837.0
2015-08-18 11:55:00,112.47,112.47,112.36,112.44,13890.0,95.1824,95.1824,95.0893,95.157,13890.0
2015-08-18 12:00:00,112.44,112.44,112.33,112.33,5288.0,95.157,95.157,95.0639,95.0639,5288.0
2015-08-18 12:05:00,112.31,112.33,112.28,112.32,17188.0,95.047,95.0639,95.0216,95.0555,17188.0
2015-08-18 12:10:00,112.32,112.51,112.32,112.47,6906.0,95.0555,95.2163,95.0555,95.1824,6906.0
2015-08-18 12:15:00,112.47,112.48,112.41,112.46,7007.0,95.1824,95.1909,95.1316,95.1739,7007.0
2015-08-18 12:20:00,112.45,112.48,112.42,112.43,4458.0,95.1655,95.1909,95.1401,95.1485,4458.0
2015-08-18 12:25:00,112.44,112.65,112.44,112.58,4842.0,95.157,95.3347,95.157,95.2755,4842.0
2015-08-18 12:30:00,112.56,112.65,112.55,112.65,7541.0,95.2586,95.3347,95.2501,95.3347,7541.0
2015-08-18 12:35:00,112.62,112.64,112.54,112.64,5341.0,95.3093,95.3263,95.2416,95.3263,5341.0
2015-08-18 12:40:00,112.62,112.68,112.58,112.62,14592.0,95.3093,95.3601,95.2755,95.3093,14592.0
2015-08-18 12:45:00,112.6,112.67,112.56,112.61,4587.0,95.2924,95.3517,95.2586,95.3009,4587.0
2015-08-18 12:50:00,112.62,112.7,112.58,112.58,5465.0,95.3093,95.377,95.2755,95.2755,5465.0
2015-08-18 12:55:00,112.55,112.55,112.43,112.48,9875.0,95.2501,95.2501,95.1485,95.1909,9875.0
2015-08-18 13:00:00,112.45,112.45,112.3,112.41,4380.0,95.1655,95.1655,95.0385,95.1316,4380.0
2015-08-18 13:05:00,112.39,112.49,112.34,112.45,11390.0,95.1147,95.1993,95.0724,95.1655,11390.0
2015-08-18 13:10:00,112.43,112.44,112.3,112.35,12681.0,95.1485,95.157,95.0385,95.0808,12681.0
2015-08-18 13:15:00,112.34,112.34,112.26,112.27,6295.0,95.0724,95.0724,95.0047,95.0131,6295.0
2015-08-18 13:20:00,112.29,112.32,112.22,112.23,13524.0,95.0301,95.0555,94.9708,94.9793,13524.0
2015-08-18 13:25:00,112.23,112.29,112.19,112.22,6014.0,94.9793,95.0301,94.9454,94.9708,6014.0
2015-08-18 13:30:00,112.2,112.21,112.11,112.18,12075.0,94.9539,94.9624,94.8777,94.937,12075.0
2015-08-18 13:35:00,112.17,112.3,112.17,112.3,6563.0,94.9285,95.0385,94.9285,95.0385,6563.0
2015-08-18 13:40:00,112.3,112.39,112.29,112.31,6149.0,95.0385,95.1147,95.0301,95.047,6149.0
2015-08-18 13:45:00,112.29,112.38,112.27,112.3,8301.0,95.0301,95.1062,95.0131,95.0385,8301.0
2015-08-18 13:50:00,112.31,112.4,112.26,112.28,12246.0,95.047,95.1232,95.0047,95.0216,12246.0
2015-08-18 13:55:00,112.26,112.39,112.26,112.34,4407.0,95.0047,95.1147,95.0047,95.0724,4407.0
2015-08-18 14:00:00,112.37,112.37,112.23,112.33,3286.0,95.0978,95.0978,94.9793,95.0639,3286.0
2015-08-18 14:05:00,112.34,112.53,112.34,112.53,3201.0,95.0724,95.2332,95.0724,95.2332,3201.0
2015-08-18 14:10:00,112.53,112.59,112.53,112.55,10004.0,95.2332,95.284,95.2332,95.2501,10004.0
2015-08-18 14:15:00,112.6,112.62,112.47,112.51,14525.0,95.2924,95.3093,95.1824,95.2163,14525.0
2015-08-18 14:20:00,112.53,112.66,112.53,112.58,13747.0,95.2332,95.3432,95.2332,95.2755,13747.0
2015-08-18 14:25:00,112.54,112.67,112.47,112.65,6100.0,95.2416,95.3517,95.1824,95.3347,6100.0
2015-08-18 14:30:00,112.64,112.67,112.5,112.5,8692.0,95.3263,95.3517,95.2078,95.2078,8692.0
2015-08-18 14:35:00,112.49,112.64,112.47,112.61,8132.0,95.1993,95.3263,95.1824,95.3009,8132.0
2015-08-18 14:40:00,112.6,112.62,112.53,112.55,13729.0,95.2924,95.3093,95.2332,95.2501,13729.0
2015-08-18 14:45:00,112.53,112.62,112.52,112.6,35922.0,95.2332,95.3093,95.2247,95.2924,35922.0
2015-08-18 14:50:00,112.6,112.61,112.48,112.5,4648.0,95.2924,95.3009,95.1909,95.2078,4648.0
2015-08-18 14:55:00,112.51,112.58,112.48,112.54,35000.0,95.2163,95.2755,95.1909,95.2416,35000.0
2015-08-18 15:00:00,112.53,112.62,112.51,112.57,33300.0,95.2332,95.3093,95.2163,95.267,33300.0
2015-08-18 15:05:00,112.57,112.65,112.5,112.64,10494.0,95.267,95.3347,95.2078,95.3263,10494.0
2015-08-18 15:10:00,112.6,112.62,112.57,112.62,6757.0,95.2924,95.3093,95.267,95.3093,6757.0
2015-08-18 15:15:00,112.64,112.7,112.63,112.7,6200.0,95.3263,95.377,95.3178,95.377,6200.0
2015-08-18 15:20:00,112.7,112.7,112.61,112.64,10624.0,95.377,95.377,95.3009,95.3263,10624.0
2015-08-18 15:25:00,112.66,112.7,112.64,112.68,7810.0,95.3432,95.377,95.3263,95.3601,7810.0
2015-08-18 15:30:00,112.68,112.68,112.62,112.64,8039.0,95.3601,95.3601,95.3093,95.3263,8039.0
2015-08-18 15:35:00,112.65,112.73,112.64,112.7,12781.0,95.3347,95.4024,95.3263,95.377,12781.0
2015-08-18 15:40:00,112.69,112.69,112.6,112.63,15184.0,95.3686,95.3686,95.2924,95.3178,15184.0
2015-08-18 15:45:00,112.63,112.73,112.6,112.73,13666.0,95.3178,95.4024,95.2924,95.4024,13666.0
2015-08-18 15:50:00,112.72,112.74,112.67,112.74,19794.0,95.394,95.4109,95.3517,95.4109,19794.0
2015-08-18 15:55:00,112.72,112.82,112.7,112.74,25518.0,95.394,95.4786,95.377,95.4109,25518.0
2015-08-19 09:30:00,112.11,112.11,111.49,111.54,22810.0,94.8777,94.8777,94.353,94.3953,22810.0
2015-08-19 09:35:00,111.44,111.45,111.2,111.34,11615.0,94.3107,94.3192,94.1076,94.2261,11615.0
2015-08-19 09:40:00,111.33,111.34,110.89,110.92,7708.0,94.2176,94.2261,93.8453,93.8706,7708.0
2015-08-19 09:45:00,110.94,111.19,110.79,111.05,16119.0,93.8876,94.0991,93.7606,93.9807,16119.0
2015-08-19 09:50:00,111.09,111.19,111.0,111.07,2530.0,94.0145,94.0991,93.9384,93.9976,2530.0
2015-08-19 09:55:00,111.03,111.31,110.99,111.09,6218.0,93.9637,94.2007,93.9299,94.0145,6218.0
2015-08-19 10:00:00,111.09,111.45,111.06,111.39,7272.0,94.0145,94.3192,93.9891,94.2684,7272.0
2015-08-19 10:05:00,111.36,111.53,111.27,111.53,9185.0,94.243,94.3869,94.1668,94.3869,9185.0
2015-08-19 10:10:00,111.52,111.66,111.52,111.66,1501.0,94.3784,94.4969,94.3784,94.4969,1501.0
2015-08-19 10:15:00,111.66,111.75,111.62,111.65,3378.0,94.4969,94.5731,94.4631,94.4884,3378.0
2015-08-19 10:20:00,111.7,111.86,111.69,111.83,3052.0,94.5308,94.6662,94.5223,94.6408,3052.0
2015-08-19 10:25:00,111.88,111.92,111.77,111.79,14980.0,94.6831,94.7169,94.59,94.6069,14980.0
2015-08-19 10:30:00,111.81,111.81,111.55,111.56,10153.0,94.6238,94.6238,94.4038,94.4123,10153.0
2015-08-19 10:35:00,111.57,111.57,111.25,111.25,4234.0,94.4207,94.4207,94.1499,94.1499,4234.0
2015-08-19 10:40:00,111.31,111.34,111.17,111.2,10800.0,94.2007,94.2261,94.0822,94.1076,10800.0
2015-08-19 10:45:00,111.18,111.22,111.01,111.22,14189.0,94.0907,94.1245,93.9468,94.1245,14189.0
2015-08-19 10:50:00,111.16,111.18,111.06,111.11,15748.0,94.0738,94.0907,93.9891,94.0314,15748.0
2015-08-19 10:55:00,111.14,111.14,111.04,111.1,6148.0,94.0568,94.0568,93.9722,94.023,6148.0
2015-08-19 11:00:00,111.09,111.22,111.09,111.13,4013.0,94.0145,94.1245,94.0145,94.0484,4013.0
2015-08-19 11:05:00,111.13,111.19,111.04,111.04,4053.0,94.0484,94.0991,93.9722,93.9722,4053.0
2015-08-19 11:10:00,111.04,111.07,110.93,110.96,7270.0,93.9722,93.9976,93.8791,93.9045,7270.0
2015-08-19 11:15:00,110.95,110.95,110.9,110.92,9997.0,93.896,93.896,93.8537,93.8706,9997.0
2015-08-19 11:20:00,110.91,110.98,110.9,110.91,12366.0,93.8622,93.9214,93.8537,93.8622,12366.0
2015-08-19 11:25:00,110.92,110.93,110.73,110.76,20076.0,93.8706,93.8791,93.7099,93.7352,20076.0
2015-08-19 11:30:00,110.77,110.78,110.65,110.68,8563.0,93.7437,93.7522,93.6421,93.6675,8563.0
2015-08-19 11:35:00,110.68,110.82,110.66,110.81,11706.0,93.6675,93.786,93.6506,93.7776,11706.0
2015-08-19 11:40:00,110.79,110.84,110.75,110.77,7562.0,93.7606,93.8029,93.7268,93.7437,7562.0
2015-08-19 11:45:00,110.77,110.78,110.61,110.64,5514.0,93.7437,93.7522,93.6083,93.6337,5514.0
2015-08-19 11:50:00,110.63,110.82,110.62,110.8,16909.0,93.6252,93.786,93.6168,93.7691,16909.0
2015-08-19 11:55:00,110.82,110.9,110.81,110.87,2739.0,93.786,93.8537,93.7776,93.8283,2739.0
2015-08-19 12:00:00,110.83,110.85,110.76,110.79,11833.0,93.7945,93.8114,93.7352,93.7606,11833.0
2015-08-19 12:05:00,110.79,110.86,110.76,110.86,5470.0,93.7606,93.8199,93.7352,93.8199,5470.0
2015-08-19 12:10:00,110.89,110.89,110.78,110.79,3614.0,93.8453,93.8453,93.7522,93.7606,3614.0
2015-08-19 12:15:00,110.78,110.83,110.74,110.77,24995.0,93.7522,93.7945,93.7183,93.7437,24995.0
2015-08-19 12:20:00,110.74,110.83,110.73,110.83,3759.0,93.7183,93.7945,93.7099,93.7945,3759.0
2015-08-19 12:25:00,110.8,110.85,110.8,110.83,5489.0,93.7691,93.8114,93.7691,93.7945,5489.0
2015-08-19 12:30:00,110.82,110.9,110.8,110.9,3076.0,93.786,93.8537,93.7691,93.8537,3076.0
2015-08-19 12:35:00,110.9,110.96,110.85,110.96,12096.0,93.8537,93.9045,93.8114,93.9045,12096.0
2015-08-19 12:40:00,110.98,111.05,110.93,110.93,3284.0,93.9214,93.9807,93.8791,93.8791,3284.0
2015-08-19 12:45:00,110.91,110.91,110.83,110.83,1518.0,93.8622,93.8622,93.7945,93.7945,1518.0
2015-08-19 12:50:00,110.82,110.85,110.77,110.81,7948.0,93.786,93.8114,93.7437,93.7776,7948.0
2015-08-19 12:55:00,110.81,110.93,110.79,110.93,8451.0,93.7776,93.8791,93.7606,93.8791,8451.0
2015-08-19 13:00:00,110.9,110.98,110.87,110.96,6190.0,93.8537,93.9214,93.8283,93.9045,6190.0
2015-08-19 13:05:00,110.97,111.04,110.95,110.97,2318.0,93.913,93.9722,93.896,93.913,2318.0
2015-08-19 13:10:00,110.95,110.99,110.92,110.94,5320.0,93.896,93.9299,93.8706,93.8876,5320.0
2015-08-19 13:15:00,110.94,110.98,110.89,110.94,2500.0,93.8876,93.9214,93.8453,93.8876,2500.0
2015-08-19 13:20:00,110.92,110.94,110.88,110.9,5305.0,93.8706,93.8876,93.8368,93.8537,5305.0
2015-08-19 13:25:00,110.9,110.9,110.8,110.82,11142.0,93.8537,93.8537,93.7691,93.786,11142.0
2015-08-19 13:30:00,110.79,110.92,110.78,110.92,25807.0,93.7606,93.8706,93.7522,93.8706,25807.0
2015-08-19 13:35:00,110.9,110.99,110.86,110.88,11438.0,93.8537,93.9299,93.8199,93.8368,11438.0
2015-08-19 13:40:00,110.96,111.24,110.96,111.2,4415.0,93.9045,94.1415,93.9045,94.1076,4415.0
2015-08-19 13:45:00,111.18,111.48,111.16,111.33,14511.0,94.0907,94.3446,94.0738,94.2176,14511.0
2015-08-19 13:50:00,111.33,111.49,111.27,111.49,6986.0,94.2176,94.353,94.1668,94.353,6986.0
2015-08-19 13:55:00,111.48,111.5,111.22,111.27,4454.0,94.3446,94.3615,94.1245,94.1668,4454.0
2015-08-19 14:00:00,111.31,111.59,111.3,111.41,5593.0,94.2007,94.4377,94.1922,94.2853,5593.0
2015-08-19 14:05:00,111.41,111.75,111.41,111.73,13250.0,94.2853,94.5731,94.2853,94.5561,13250.0
2015-08-19 14:10:00,111.81,112.16,111.81,112.02,8528.0,94.6238,94.92,94.6238,94.8016,8528.0
2015-08-19 14:15:00,112.08,112.12,111.96,112.03,4876.0,94.8523,94.8862,94.7508,94.81,4876.0
2015-08-19 14:20:00,112.07,112.08,111.92,111.96,5793.0,94.8439,94.8523,94.7169,94.7508,5793.0
2015-08-19 14:25:00,111.91,111.91,111.75,111.88,4107.0,94.7085,94.7085,94.5731,94.6831,4107.0
2015-08-19 14:30:00,111.88,111.95,111.65,111.67,15683.0,94.6831,94.7423,94.4884,94.5054,15683.0
2015-08-19 14:35:00,111.67,111.8,111.64,111.78,22676.0,94.5054,94.6154,94.48,94.5985,22676.0
2015-08-19 14:40:00,111.77,111.77,111.59,111.69,15361.0,94.59,94.59,94.4377,94.5223,15361.0
2015-08-19 14:45:00,111.69,111.72,111.57,111.7,22843.0,94.5223,94.5477,94.4207,94.5308,22843.0
2015-08-19 14:50:00,111.72,111.72,111.54,111.57,8098.0,94.5477,94.5477,94.3953,94.4207,8098.0
2015-08-19 14:55:00,111.56,111.56,111.31,111.34,4722.0,94.4123,94.4123,94.2007,94.2261,4722.0
2015-08-19 15:00:00,111.33,111.33,111.21,111.21,7261.0,94.2176,94.2176,94.1161,94.1161,7261.0
2015-08-19 15:05:00,111.2,111.39,111.2,111.38,10313.0,94.1076,94.2684,94.1076,94.2599,10313.0
2015-08-19 15:10:00,111.36,111.39,111.3,111.39,5216.0,94.243,94.2684,94.1922,94.2684,5216.0
2015-08-19 15:15:00,111.37,111.44,111.3,111.41,10554.0,94.2515,94.3107,94.1922,94.2853,10554.0
2015-08-19 15:20:00,111.4,111.61,111.37,111.54,7338.0,94.2769,94.4546,94.2515,94.3953,7338.0
2015-08-19 15:25:00,111.53,111.62,111.46,111.62,9634.0,94.3869,94.4631,94.3276,94.4631,9634.0
2015-08-19 15:30:00,111.64,111.69,111.54,111.59,11828.0,94.48,94.5223,94.3953,94.4377,11828.0
2015-08-19 15:35:00,111.58,111.62,111.43,111.45,23535.0,94.4292,94.4631,94.3023,94.3192,23535.0
2015-08-19 15:40:00,111.46,111.67,111.42,111.65,16771.0,94.3276,94.5054,94.2938,94.4884,16771.0
2015-08-19 15:45:00,111.58,111.73,111.56,111.65,13795.0,94.4292,94.5561,94.4123,94.4884,13795.0
2015-08-19 15:50:00,111.62,111.66,111.54,111.61,15313.0,94.4631,94.4969,94.3953,94.4546,15313.0
2015-08-19 15:55:00,111.6,111.61,111.3,111.3,54535.0,94.4461,94.4546,94.1922,94.1922,54535.0
2015-08-20 09:30:00,110.3,110.41,110.21,110.41,16231.0,93.3459,93.439,93.2698,93.439,16231.0
2015-08-20 09:35:00,110.4,110.4,110.02,110.26,18577.0,93.4306,93.4306,93.109,93.3121,18577.0
2015-08-20 09:40:00,110.25,110.74,110.25,110.74,20928.0,93.3036,93.7183,93.3036,93.7183,20928.0
2015-08-20 09:45:00,110.66,110.91,110.48,110.64,27569.0,93.6506,93.8622,93.4983,93.6337,27569.0
2015-08-20 09:50:00,110.62,110.98,110.58,110.91,23230.0,93.6168,93.9214,93.5829,93.8622,23230.0
2015-08-20 09:55:00,110.99,111.07,110.76,110.95,8608.0,93.9299,93.9976,93.7352,93.896,8608.0
2015-08-20 10:00:00,110.99,111.0,110.73,110.81,21908.0,93.9299,93.9384,93.7099,93.7776,21908.0
2015-08-20 10:05:00,110.77,110.96,110.77,110.9,26433.0,93.7437,93.9045,93.7437,93.8537,26433.0
2015-08-20 10:10:00,110.88,110.98,110.87,110.97,15934.0,93.8368,93.9214,93.8283,93.913,15934.0
2015-08-20 10:15:00,111.03,111.06,110.87,110.91,8033.0,93.9637,93.9891,93.8283,93.8622,8033.0
2015-08-20 10:20:00,110.89,110.94,110.77,110.81,12608.0,93.8453,93.8876,93.7437,93.7776,12608.0
2015-08-20 10:25:00,110.79,110.83,110.43,110.49,11763.0,93.7606,93.7945,93.456,93.5067,11763.0
2015-08-20 10:30:00,110.49,110.62,110.44,110.61,19058.0,93.5067,93.6168,93.4644,93.6083,19058.0
2015-08-20 10:35:00,110.63,110.72,110.57,110.59,29913.0,93.6252,93.7014,93.5744,93.5914,29913.0
2015-08-20 10:40:00,110.59,110.6,110.25,110.33,20591.0,93.5914,93.5998,93.3036,93.3713,20591.0
2015-08-20 10:45:00,110.29,110.57,110.23,110.51,7392.0,93.3375,93.5744,93.2867,93.5237,7392.0
2015-08-20 10:50:00,110.51,110.58,110.41,110.48,26889.0,93.5237,93.5829,93.439,93.4983,26889.0
2015-08-20 10:55:00,110.48,110.52,110.38,110.39,20670.0,93.4983,93.5321,93.4137,93.4221,20670.0
2015-08-20 11:00:00,110.38,110.39,110.09,110.12,13785.0,93.4137,93.4221,93.1682,93.1936,13785.0
2015-08-20 11:05:00,110.1,110.14,109.89,109.89,24230.0,93.1767,93.2105,92.999,92.999,24230.0
2015-08-20 11:10:00,109.9,110.07,109.86,109.96,15803.0,93.0074,93.1513,92.9736,93.0582,15803.0
2015-08-20 11:15:00,109.99,110.03,109.97,110.0,3153.0,93.0836,93.1174,93.0667,93.0921,3153.0
2015-08-20 11:20:00,110.01,110.21,109.96,110.21,2449.0,93.1005,93.2698,93.0582,93.2698,2449.0
2015-08-20 11:25:00,110.26,110.34,110.18,110.18,3885.0,93.3121,93.3798,93.2444,93.2444,3885.0
2015-08-20 11:30:00,110.15,110.17,110.04,110.1,6180.0,93.219,93.2359,93.1259,93.1767,6180.0
2015-08-20 11:35:00,110.11,110.25,110.11,110.18,4906.0,93.1852,93.3036,93.1852,93.2444,4906.0
2015-08-20 11:40:00,110.19,110.23,110.07,110.07,3999.0,93.2529,93.2867,93.1513,93.1513,3999.0
2015-08-20 11:45:00,110.1,110.21,110.04,110.15,5550.0,93.1767,93.2698,93.1259,93.219,5550.0
2015-08-20 11:50:00,110.11,110.11,109.95,109.95,4472.0,93.1852,93.1852,93.0497,93.0497,4472.0
2015-08-20 11:55:00,109.95,110.09,109.95,110.07,5082.0,93.0497,93.1682,93.0497,93.1513,5082.0
2015-08-20 12:00:00,110.04,110.07,109.89,109.89,4852.0,93.1259,93.1513,92.999,92.999,4852.0
2015-08-20 12:05:00,109.86,109.91,109.8,109.89,3548.0,92.9736,93.0159,92.9228,92.999,3548.0
2015-08-20 12:10:00,109.9,109.92,109.85,109.85,4413.0,93.0074,93.0244,92.9651,92.9651,4413.0
2015-08-20 12:15:00,109.87,109.96,109.82,109.94,14325.0,92.982,93.0582,92.9397,93.0413,14325.0
2015-08-20 12:20:00,109.92,109.92,109.61,109.61,5823.0,93.0244,93.0244,92.762,92.762,5823.0
2015-08-20 12:25:00,109.6,109.67,109.55,109.6,7027.0,92.7535,92.8128,92.7112,92.7535,7027.0
2015-08-20 12:30:00,109.58,109.72,109.42,109.47,14630.0,92.7366,92.8551,92.6012,92.6435,14630.0
2015-08-20 12:35:00,109.47,109.56,109.44,109.48,3367.0,92.6435,92.7197,92.6181,92.652,3367.0
2015-08-20 12:40:00,109.46,109.46,109.35,109.35,10805.0,92.6351,92.6351,92.542,92.542,10805.0
2015-08-20 12:45:00,109.37,109.37,109.23,109.35,16387.0,92.5589,92.5589,92.4404,92.542,16387.0
2015-08-20 12:50:00,109.35,109.41,109.24,109.28,8781.0,92.542,92.5927,92.4489,92.4827,8781.0
2015-08-20 12:55:00,109.25,109.27,109.11,109.19,6521.0,92.4573,92.4743,92.3389,92.4066,6521.0
2015-08-20 13:00:00,109.13,109.14,108.91,108.91,15818.0,92.3558,92.3642,92.1696,92.1696,15818.0
2015-08-20 13:05:00,108.9,109.01,108.9,108.97,8989.0,92.1611,92.2542,92.1611,92.2204,8989.0
2015-08-20 13:10:00,108.99,109.11,108.97,109.04,6166.0,92.2373,92.3389,92.2204,92.2796,6166.0
2015-08-20 13:15:00,109.02,109.19,108.98,109.19,11471.0,92.2627,92.4066,92.2288,92.4066,11471.0
2015-08-20 13:20:00,109.19,109.31,109.18,109.25,5220.0,92.4066,92.5081,92.3981,92.4573,5220.0
2015-08-20 13:25:00,109.24,109.42,109.15,109.34,13047.0,92.4489,92.6012,92.3727,92.5335,13047.0
2015-08-20 13:30:00,109.33,109.43,109.24,109.32,12396.0,92.525,92.6097,92.4489,92.5166,12396.0
2015-08-20 13:35:00,109.28,109.28,109.05,109.09,7368.0,92.4827,92.4827,92.2881,92.3219,7368.0
2015-08-20 13:40:00,109.09,109.09,108.97,109.03,14093.0,92.3219,92.3219,92.2204,92.2712,14093.0
2015-08-20 13:45:00,109.01,109.13,108.94,109.13,11484.0,92.2542,92.3558,92.195,92.3558,11484.0
2015-08-20 13:50:00,109.12,109.21,109.09,109.18,2700.0,92.3473,92.4235,92.3219,92.3981,2700.0
2015-08-20 13:55:00,109.16,109.16,108.98,109.02,41138.0,92.3812,92.3812,92.2288,92.2627,41138.0
2015-08-20 14:00:00,109.02,109.03,108.84,108.84,23027.0,92.2627,92.2712,92.1104,92.1104,23027.0
2015-08-20 14:05:00,108.85,108.86,108.37,108.4,99995.0,92.1188,92.1273,91.7126,91.738,99995.0
2015-08-20 14:10:00,108.4,108.74,108.38,108.68,17961.0,91.738,92.0257,91.7211,91.975,17961.0
2015-08-20 14:15:00,108.68,108.88,108.65,108.79,14777.0,91.975,92.1442,91.9496,92.068,14777.0
2015-08-20 14:20:00,108.8,108.81,108.73,108.75,13327.0,92.0765,92.085,92.0173,92.0342,13327.0
2015-08-20 14:25:00,108.78,108.78,108.67,108.69,21381.0,92.0596,92.0596,91.9665,91.9834,21381.0
2015-08-20 14:30:00,108.68,108.68,108.55,108.58,14237.0,91.975,91.975,91.8649,91.8903,14237.0
2015-08-20 14:35:00,108.58,108.66,108.57,108.64,20068.0,91.8903,91.958,91.8819,91.9411,20068.0
2015-08-20 14:40:00,108.64,108.75,108.57,108.7,9971.0,91.9411,92.0342,91.8819,91.9919,9971.0
2015-08-20 14:45:00,108.67,108.68,108.47,108.48,26514.0,91.9665,91.975,91.7972,91.8057,26514.0
2015-08-20 14:50:00,108.48,108.64,108.48,108.57,7537.0,91.8057,91.9411,91.8057,91.8819,7537.0
2015-08-20 14:55:00,108.56,108.59,108.45,108.47,9406.0,91.8734,91.8988,91.7803,91.7972,9406.0
2015-08-20 15:00:00,108.46,108.63,108.4,108.63,13170.0,91.7888,91.9326,91.738,91.9326,13170.0
2015-08-20 15:05:00,108.65,108.71,108.64,108.65,8788.0,91.9496,92.0003,91.9411,91.9496,8788.0
2015-08-20 15:10:00,108.66,108.79,108.55,108.64,26820.0,91.958,92.068,91.8649,91.9411,26820.0
2015-08-20 15:15:00,108.61,108.61,108.43,108.46,15124.0,91.9157,91.9157,91.7634,91.7888,15124.0
2015-08-20 15:20:00,108.46,108.54,108.45,108.51,20968.0,91.7888,91.8565,91.7803,91.8311,20968.0
2015-08-20 15:25:00,108.52,108.71,108.49,108.67,18370.0,91.8395,92.0003,91.8142,91.9665,18370.0
2015-08-20 15:30:00,108.68,108.84,108.65,108.78,25321.0,91.975,92.1104,91.9496,92.0596,25321.0
2015-08-20 15:35:00,108.78,108.85,108.71,108.72,15203.0,92.0596,92.1188,92.0003,92.0088,15203.0
2015-08-20 15:40:00,108.7,108.73,108.53,108.71,22733.0,91.9919,92.0173,91.848,92.0003,22733.0
2015-08-20 15:45:00,108.71,108.71,108.46,108.47,31847.0,92.0003,92.0003,91.7888,91.7972,31847.0
2015-08-20 15:50:00,108.48,108.48,108.31,108.32,57916.0,91.8057,91.8057,91.6618,91.6703,57916.0
2015-08-20 15:55:00,108.33,108.34,108.11,108.17,101314.0,91.6788,91.6872,91.4926,91.5433,101314.0
2015-08-21 09:30:00,107.05,107.48,107.0,107.47,11688.0,90.5955,90.9594,90.5532,90.9509,11688.0
2015-08-21 09:35:00,107.46,107.73,107.21,107.43,71477.0,90.9425,91.171,90.7309,90.9171,71477.0
2015-08-21 09:40:00,107.44,107.5,107.08,107.37,31619.0,90.9256,90.9763,90.6209,90.8663,31619.0
2015-08-21 09:45:00,107.41,107.56,107.19,107.56,16349.0,90.9002,91.0271,90.714,91.0271,16349.0
2015-08-21 09:50:00,107.62,108.02,107.6,107.98,16629.0,91.0779,91.4164,91.061,91.3826,16629.0
2015-08-21 09:55:00,107.99,108.14,107.82,107.86,38321.0,91.391,91.518,91.2471,91.281,38321.0
2015-08-21 10:00:00,107.8,108.42,107.76,108.21,46940.0,91.2302,91.7549,91.1964,91.5772,46940.0
2015-08-21 10:05:00,108.23,108.33,108.03,108.05,21292.0,91.5941,91.6788,91.4249,91.4418,21292.0
2015-08-21 10:10:00,108.03,108.13,107.89,108.09,32174.0,91.4249,91.5095,91.3064,91.4756,32174.0
2015-08-21 10:15:00,108.06,108.13,107.89,107.98,10907.0,91.4503,91.5095,91.3064,91.3826,10907.0
2015-08-21 10:20:00,108.0,108.17,107.94,107.98,14697.0,91.3995,91.5433,91.3487,91.3826,14697.0
2015-08-21 10:25:00,107.93,108.06,107.92,107.92,23288.0,91.3402,91.4503,91.3318,91.3318,23288.0
2015-08-21 10:30:00,107.95,108.02,107.59,107.59,16345.0,91.3572,91.4164,91.0525,91.0525,16345.0
2015-08-21 10:35:00,107.57,107.59,107.36,107.38,6659.0,91.0356,91.0525,90.8578,90.8748,6659.0
2015-08-21 10:40:00,107.48,107.59,107.46,107.59,4953.0,90.9594,91.0525,90.9425,91.0525,4953.0
2015-08-21 10:45:00,107.54,107.59,107.42,107.42,5277.0,91.0102,91.0525,90.9086,90.9086,5277.0
2015-08-21 10:50:00,107.44,107.74,107.43,107.6,10109.0,90.9256,91.1794,90.9171,91.061,10109.0
2015-08-21 10:55:00,107.6,107.6,107.29,107.43,6654.0,91.061,91.061,90.7986,90.9171,6654.0
2015-08-21 11:00:00,107.37,107.44,107.01,107.07,17508.0,90.8663,90.9256,90.5616,90.6124,17508.0
2015-08-21 11:05:00,107.07,107.14,106.99,107.02,7313.0,90.6124,90.6717,90.5447,90.5701,7313.0
2015-08-21 11:10:00,107.0,107.0,106.74,106.84,13415.0,90.5532,90.5532,90.3331,90.4178,13415.0
2015-08-21 11:15:00,106.87,107.02,106.85,107.01,6855.0,90.4432,90.5701,90.4262,90.5616,6855.0
2015-08-21 11:20:00,106.96,106.96,106.58,106.59,13174.0,90.5193,90.5193,90.1977,90.2062,13174.0
2015-08-21 11:25:00,106.6,106.89,106.59,106.76,8738.0,90.2147,90.4601,90.2062,90.3501,8738.0
2015-08-21 11:30:00,106.72,106.89,106.57,106.6,20732.0,90.3162,90.4601,90.1893,90.2147,20732.0
2015-08-21 11:35:00,106.63,106.63,106.09,106.09,40341.0,90.2401,90.2401,89.7831,89.7831,40341.0
2015-08-21 11:40:00,106.13,106.54,105.95,106.46,58261.0,89.8169,90.1639,89.6646,90.0962,58261.0
2015-08-21 11:45:00,106.49,106.62,106.48,106.62,10959.0,90.1216,90.2316,90.1131,90.2316,10959.0
2015-08-21 11:50:00,106.65,106.69,106.41,106.54,18400.0,90.257,90.2908,90.0539,90.1639,18400.0
2015-08-21 11:55:00,106.56,106.82,106.54,106.76,10186.0,90.1808,90.4009,90.1639,90.3501,10186.0
2015-08-21 12:00:00,106.71,107.04,106.64,107.0,10940.0,90.3078,90.587,90.2485,90.5532,10940.0
2015-08-21 12:05:00,107.01,107.23,106.95,107.14,20560.0,90.5616,90.7478,90.5109,90.6717,20560.0
2015-08-21 12:10:00,107.13,107.44,107.07,107.14,8905.0,90.6632,90.9256,90.6124,90.6717,8905.0
2015-08-21 12:15:00,107.15,107.29,107.13,107.18,5962.0,90.6801,90.7986,90.6632,90.7055,5962.0
2015-08-21 12:20:00,107.23,107.23,106.97,107.05,12569.0,90.7478,90.7478,90.5278,90.5955,12569.0
2015-08-21 12:25:00,107.04,107.18,107.01,107.03,12641.0,90.587,90.7055,90.5616,90.5786,12641.0
2015-08-21 12:30:00,107.07,107.2,106.96,107.16,28066.0,90.6124,90.7224,90.5193,90.6886,28066.0
2015-08-21 12:35:00,107.19,107.37,107.19,107.25,14542.0,90.714,90.8663,90.714,90.7648,14542.0
2015-08-21 12:40:00,107.25,107.27,107.1,107.2,21423.0,90.7648,90.7817,90.6378,90.7224,21423.0
2015-08-21 12:45:00,107.18,107.2,107.07,107.08,19300.0,90.7055,90.7224,90.6124,90.6209,19300.0
2015-08-21 12:50:00,107.09,107.18,106.83,107.03,16005.0,90.6294,90.7055,90.4093,90.5786,16005.0
2015-08-21 12:55:00,107.01,107.13,106.78,106.86,13850.0,90.5616,90.6632,90.367,90.4347,13850.0
2015-08-21 13:00:00,106.85,106.91,106.63,106.7,18221.0,90.4262,90.477,90.2401,90.2993,18221.0
2015-08-21 13:05:00,106.7,106.8,106.67,106.72,18192.0,90.2993,90.3839,90.2739,90.3162,18192.0
2015-08-21 13:10:00,106.75,106.88,106.64,106.8,8559.0,90.3416,90.4516,90.2485,90.3839,8559.0
2015-08-21 13:15:00,106.79,106.8,106.68,106.7,6415.0,90.3755,90.3839,90.2824,90.2993,6415.0
2015-08-21 13:20:00,106.7,106.98,106.69,106.94,15066.0,90.2993,90.5363,90.2908,90.5024,15066.0
2015-08-21 13:25:00,106.93,107.01,106.84,107.01,17333.0,90.4939,90.5616,90.4178,90.5616,17333.0
2015-08-21 13:30:00,107.0,107.03,106.83,106.96,14465.0,90.5532,90.5786,90.4093,90.5193,14465.0
2015-08-21 13:35:00,106.91,107.14,106.87,107.09,18724.0,90.477,90.6717,90.4432,90.6294,18724.0
2015-08-21 13:40:00,107.15,107.26,107.15,107.23,11143.0,90.6801,90.7732,90.6801,90.7478,11143.0
2015-08-21 13:45:00,107.23,107.3,107.03,107.1,12070.0,90.7478,90.8071,90.5786,90.6378,12070.0
2015-08-21 13:50:00,107.07,107.12,106.87,106.98,10431.0,90.6124,90.6547,90.4432,90.5363,10431.0
2015-08-21 13:55:00,107.01,107.33,106.98,107.33,6665.0,90.5616,90.8325,90.5363,90.8325,6665.0
2015-08-21 14:00:00,107.33,107.48,107.25,107.46,11702.0,90.8325,90.9594,90.7648,90.9425,11702.0
2015-08-21 14:05:00,107.41,107.45,107.31,107.41,10018.0,90.9002,90.934,90.8155,90.9002,10018.0
2015-08-21 14:10:00,107.43,107.6,107.32,107.59,46806.0,90.9171,91.061,90.824,91.0525,46806.0
2015-08-21 14:15:00,107.59,107.69,107.52,107.55,41768.0,91.0525,91.1371,90.9933,91.0186,41768.0
2015-08-21 14:20:00,107.57,107.59,107.42,107.42,59086.0,91.0356,91.0525,90.9086,90.9086,59086.0
2015-08-21 14:25:00,107.45,107.45,107.3,107.36,14121.0,90.934,90.934,90.8071,90.8578,14121.0
2015-08-21 14:30:00,107.32,107.54,107.29,107.51,29538.0,90.824,91.0102,90.7986,90.9848,29538.0
2015-08-21 14:35:00,107.49,107.5,107.25,107.26,24057.0,90.9679,90.9763,90.7648,90.7732,24057.0
2015-08-21 14:40:00,107.26,107.3,106.99,106.99,20055.0,90.7732,90.8071,90.5447,90.5447,20055.0
2015-08-21 14:45:00,106.97,106.99,106.6,106.62,13770.0,90.5278,90.5447,90.2147,90.2316,13770.0
2015-08-21 14:50:00,106.6,106.7,106.46,106.66,18867.0,90.2147,90.2993,90.0962,90.2654,18867.0
2015-08-21 14:55:00,106.65,106.77,106.64,106.68,8358.0,90.257,90.3585,90.2485,90.2824,8358.0
2015-08-21 15:00:00,106.66,106.8,106.63,106.72,12700.0,90.2654,90.3839,90.2401,90.3162,12700.0
2015-08-21 15:05:00,106.71,106.71,106.43,106.43,13731.0,90.3078,90.3078,90.0708,90.0708,13731.0
2015-08-21 15:10:00,106.47,106.49,106.24,106.24,17366.0,90.1047,90.1216,89.91,89.91,17366.0
2015-08-21 15:15:00,106.24,106.45,106.02,106.45,31620.0,89.91,90.0877,89.7238,90.0877,31620.0
2015-08-21 15:20:00,106.44,106.63,106.38,106.6,27570.0,90.0793,90.2401,90.0285,90.2147,27570.0
2015-08-21 15:25:00,106.55,106.62,106.5,106.58,39841.0,90.1724,90.2316,90.13,90.1977,39841.0
2015-08-21 15:30:00,106.57,106.57,106.25,106.33,23699.0,90.1893,90.1893,89.9185,89.9862,23699.0
2015-08-21 15:35:00,106.27,106.36,106.12,106.35,23964.0,89.9354,90.0116,89.8084,90.0031,23964.0
2015-08-21 15:40:00,106.32,106.64,106.32,106.58,37573.0,89.9777,90.2485,89.9777,90.1977,37573.0
2015-08-21 15:45:00,106.54,106.64,106.23,106.61,54406.0,90.1639,90.2485,89.9015,90.2231,54406.0
2015-08-21 15:50:00,106.6,106.68,106.21,106.27,36630.0,90.2147,90.2824,89.8846,89.9354,36630.0
2015-08-21 15:55:00,106.25,106.25,105.95,105.99,133332.0,89.9185,89.9185,89.6646,89.6984,133332.0
2015-08-24 09:30:00,100.97,100.97,99.75,99.82,3429.0,85.45,85.45,84.4176,84.4768,3429.0
2015-08-24 09:35:00,99.87,101.18,99.74,100.95,15684.0,84.5191,85.6278,84.4091,85.4331,15684.0
2015-08-24 09:40:00,101.13,102.0,100.73,102.0,8521.0,85.5855,86.3217,85.2469,86.3217,8521.0
2015-08-24 09:45:00,102.58,102.64,101.54,102.08,15348.0,86.8126,86.8634,85.9324,86.3894,15348.0
2015-08-24 09:50:00,102.27,103.27,101.79,102.08,154608.0,86.5502,87.3965,86.144,86.3894,154608.0
2015-08-24 09:55:00,101.83,102.75,101.83,102.74,32714.0,86.1779,86.9564,86.1779,86.948,32714.0
2015-08-24 10:00:00,102.68,103.86,102.22,103.79,32941.0,86.8972,87.8958,86.5079,87.8366,32941.0
2015-08-24 10:05:00,103.67,103.75,103.1,103.22,28250.0,87.735,87.8027,87.2526,87.3542,28250.0
2015-08-24 10:10:00,103.37,103.72,103.29,103.52,30507.0,87.4811,87.7773,87.4134,87.6081,30507.0
2015-08-24 10:15:00,103.5,104.39,103.5,104.34,44282.0,87.5912,88.3444,87.5912,88.302,44282.0
2015-08-24 10:20:00,104.34,105.44,104.25,105.44,63554.0,88.302,89.233,88.2259,89.233,63554.0
2015-08-24 10:25:00,105.4,105.43,104.33,104.38,52055.0,89.1991,89.2245,88.2936,88.3359,52055.0
2015-08-24 10:30:00,104.25,104.29,103.25,103.26,34174.0,88.2259,88.2597,87.3796,87.3881,34174.0
2015-08-24 10:35:00,103.33,104.5,103.26,104.39,57070.0,87.4473,88.4375,87.3881,88.3444,57070.0
2015-08-24 10:40:00,104.29,104.5,103.43,103.79,44537.0,88.2597,88.4375,87.5319,87.8366,44537.0
2015-08-24 10:45:00,103.79,104.19,103.7,104.19,21696.0,87.8366,88.1751,87.7604,88.1751,21696.0
2015-08-24 10:50:00,104.19,104.37,103.95,104.07,22901.0,88.1751,88.3274,87.972,88.0736,22901.0
2015-08-24 10:55:00,104.08,104.08,103.69,103.8,30810.0,88.082,88.082,87.752,87.8451,30810.0
2015-08-24 11:00:00,103.8,103.91,103.66,103.73,30404.0,87.8451,87.9381,87.7266,87.7858,30404.0
2015-08-24 11:05:00,103.66,103.76,103.38,103.54,18720.0,87.7266,87.8112,87.4896,87.625,18720.0
2015-08-24 11:10:00,103.62,103.72,103.38,103.71,16936.0,87.6927,87.7773,87.4896,87.7689,16936.0
2015-08-24 11:15:00,103.81,103.81,103.46,103.68,12682.0,87.8535,87.8535,87.5573,87.7435,12682.0
2015-08-24 11:20:00,103.66,103.7,103.33,103.39,12956.0,87.7266,87.7604,87.4473,87.4981,12956.0
2015-08-24 11:25:00,103.35,103.63,103.25,103.34,13563.0,87.4642,87.7012,87.3796,87.4558,13563.0
2015-08-24 11:30:00,103.38,103.53,103.04,103.5,16427.0,87.4896,87.6166,87.2019,87.5912,16427.0
2015-08-24 11:35:00,103.55,103.95,103.45,103.87,10068.0,87.6335,87.972,87.5489,87.9043,10068.0
2015-08-24 11:40:00,103.9,104.06,103.61,104.06,13625.0,87.9297,88.0651,87.6843,88.0651,13625.0
2015-08-24 11:45:00,104.07,104.17,103.95,104.1,8880.0,88.0736,88.1582,87.972,88.0989,8880.0
2015-08-24 11:50:00,104.1,104.76,104.09,104.72,29359.0,88.0989,88.6575,88.0905,88.6236,29359.0
2015-08-24 11:55:00,104.74,104.9,104.53,104.82,20547.0,88.6406,88.776,88.4628,88.7083,20547.0
2015-08-24 12:00:00,104.71,104.84,104.34,104.35,21012.0,88.6152,88.7252,88.302,88.3105,21012.0
2015-08-24 12:05:00,104.35,104.89,104.29,104.89,21906.0,88.3105,88.7675,88.2597,88.7675,21906.0
2015-08-24 12:10:00,104.82,105.3,104.72,104.94,27247.0,88.7083,89.1145,88.6236,88.8098,27247.0
2015-08-24 12:15:00,104.99,105.23,104.85,105.23,12792.0,88.8521,89.0552,88.7337,89.0552,12792.0
2015-08-24 12:20:00,105.38,105.78,105.24,105.78,32134.0,89.1822,89.5207,89.0637,89.5207,32134.0
2015-08-24 12:25:00,105.75,106.14,105.74,106.0,51137.0,89.4953,89.8254,89.4869,89.7069,51137.0
2015-08-24 12:30:00,105.96,106.0,105.65,106.0,19281.0,89.673,89.7069,89.4107,89.7069,19281.0
2015-08-24 12:35:00,106.02,106.23,106.01,106.09,14651.0,89.7238,89.9015,89.7154,89.7831,14651.0
2015-08-24 12:40:00,106.11,106.22,106.02,106.16,18611.0,89.8,89.8931,89.7238,89.8423,18611.0
2015-08-24 12:45:00,106.15,106.19,105.69,105.76,16198.0,89.8338,89.8677,89.4445,89.5038,16198.0
2015-08-24 12:50:00,105.85,106.32,105.75,106.32,25207.0,89.5799,89.9777,89.4953,89.9777,25207.0
2015-08-24 12:55:00,106.32,106.46,106.05,106.05,17159.0,89.9777,90.0962,89.7492,89.7492,17159.0
2015-08-24 13:00:00,106.16,106.32,106.03,106.07,16028.0,89.8423,89.9777,89.7323,89.7661,16028.0
2015-08-24 13:05:00,106.08,106.29,106.06,106.24,9296.0,89.7746,89.9523,89.7577,89.91,9296.0
2015-08-24 13:10:00,106.29,106.35,105.93,106.0,12051.0,89.9523,90.0031,89.6477,89.7069,12051.0
2015-08-24 13:15:00,105.96,106.07,105.83,106.02,16126.0,89.673,89.7661,89.563,89.7238,16126.0
2015-08-24 13:20:00,105.97,106.08,105.63,105.77,28109.0,89.6815,89.7746,89.3938,89.5122,28109.0
2015-08-24 13:25:00,105.77,105.84,105.47,105.56,23228.0,89.5122,89.5715,89.2584,89.3345,23228.0
2015-08-24 13:30:00,105.56,105.57,105.22,105.22,14964.0,89.3345,89.343,89.0468,89.0468,14964.0
2015-08-24 13:35:00,105.17,105.23,104.64,104.78,13785.0,89.0045,89.0552,88.5559,88.6744,13785.0
2015-08-24 13:40:00,104.77,104.93,104.49,104.51,36479.0,88.666,88.8014,88.429,88.4459,36479.0
2015-08-24 13:45:00,104.51,104.99,104.38,104.93,33765.0,88.4459,88.8521,88.3359,88.8014,33765.0
2015-08-24 13:50:00,104.92,104.92,104.36,104.36,17750.0,88.7929,88.7929,88.319,88.319,17750.0
2015-08-24 13:55:00,104.32,104.38,103.94,103.95,24578.0,88.2851,88.3359,87.9635,87.972,24578.0
2015-08-24 14:00:00,103.98,104.12,103.74,104.12,17517.0,87.9974,88.1159,87.7943,88.1159,17517.0
2015-08-24 14:05:00,104.1,104.1,103.78,103.86,10014.0,88.0989,88.0989,87.8281,87.8958,10014.0
2015-08-24 14:10:00,103.84,103.9,103.46,103.49,18618.0,87.8789,87.9297,87.5573,87.5827,18618.0
2015-08-24 14:15:00,103.45,103.9,103.25,103.82,13608.0,87.5489,87.9297,87.3796,87.862,13608.0
2015-08-24 14:20:00,103.82,104.08,103.72,103.81,11952.0,87.862,88.082,87.7773,87.8535,11952.0
2015-08-24 14:25:00,103.76,103.81,103.62,103.72,11044.0,87.8112,87.8535,87.6927,87.7773,11044.0
2015-08-24 14:30:00,103.75,103.86,103.6,103.76,15664.0,87.8027,87.8958,87.6758,87.8112,15664.0
2015-08-24 14:35:00,103.74,104.08,103.74,103.98,10082.0,87.7943,88.082,87.7943,87.9974,10082.0
2015-08-24 14:40:00,103.97,103.98,103.54,103.57,16702.0,87.9889,87.9974,87.625,87.6504,16702.0
2015-08-24 14:45:00,103.51,103.61,103.11,103.34,7574.0,87.5996,87.6843,87.2611,87.4558,7574.0
2015-08-24 14:50:00,103.35,103.41,102.76,102.76,16101.0,87.4642,87.515,86.9649,86.9649,16101.0
2015-08-24 14:55:00,102.63,103.03,102.45,102.45,12657.0,86.8549,87.1934,86.7026,86.7026,12657.0
2015-08-24 15:00:00,102.45,102.68,102.09,102.63,27117.0,86.7026,86.8972,86.3979,86.8549,27117.0
2015-08-24 15:05:00,102.63,103.2,102.63,103.19,14903.0,86.8549,87.3373,86.8549,87.3288,14903.0
2015-08-24 15:10:00,103.18,103.24,102.7,102.9,33094.0,87.3204,87.3711,86.9141,87.0834,33094.0
2015-08-24 15:15:00,102.83,102.88,102.62,102.71,23974.0,87.0241,87.0665,86.8464,86.9226,23974.0
2015-08-24 15:20:00,102.69,102.84,102.1,102.41,39381.0,86.9057,87.0326,86.4064,86.6687,39381.0
2015-08-24 15:25:00,102.45,102.66,102.15,102.27,27420.0,86.7026,86.8803,86.4487,86.5502,27420.0
2015-08-24 15:30:00,102.26,102.55,102.0,102.55,36091.0,86.5418,86.7872,86.3217,86.7872,36091.0
2015-08-24 15:35:00,102.54,103.75,102.5,103.68,46775.0,86.7787,87.8027,86.7449,87.7435,46775.0
2015-08-24 15:40:00,103.61,104.09,103.09,104.09,43934.0,87.6843,88.0905,87.2442,88.0905,43934.0
2015-08-24 15:45:00,104.09,104.32,103.34,103.39,72378.0,88.0905,88.2851,87.4558,87.4981,72378.0
2015-08-24 15:50:00,103.27,103.78,103.2,103.77,72945.0,87.3965,87.8281,87.3373,87.8197,72945.0
2015-08-24 15:55:00,103.76,103.76,102.54,102.63,137907.0,87.8112,87.8112,86.7787,86.8549,137907.0
2015-08-25 09:30:00,105.19,108.2,105.19,105.79,153284.0,89.0214,91.5687,89.0214,89.5292,153284.0
2015-08-25 09:35:00,105.6,105.6,104.69,105.33,31523.0,89.3684,89.3684,88.5983,89.1399,31523.0
2015-08-25 09:40:00,105.3,105.52,104.47,104.55,38283.0,89.1145,89.3007,88.4121,88.4798,38283.0
2015-08-25 09:45:00,104.49,105.1,104.49,104.72,18416.0,88.429,88.9452,88.429,88.6236,18416.0
2015-08-25 09:50:00,104.65,105.1,104.64,104.77,48103.0,88.5644,88.9452,88.5559,88.666,48103.0
2015-08-25 09:55:00,104.81,104.97,104.53,104.77,19313.0,88.6998,88.8352,88.4628,88.666,19313.0
2015-08-25 10:00:00,104.63,104.79,104.37,104.61,29380.0,88.5475,88.6829,88.3274,88.5305,29380.0
2015-08-25 10:05:00,104.64,104.64,104.1,104.44,15935.0,88.5559,88.5559,88.0989,88.3867,15935.0
2015-08-25 10:10:00,104.4,104.41,104.07,104.31,31860.0,88.3528,88.3613,88.0736,88.2767,31860.0
2015-08-25 10:15:00,104.34,104.51,104.22,104.26,19663.0,88.302,88.4459,88.2005,88.2343,19663.0
2015-08-25 10:20:00,104.22,104.52,104.19,104.28,37225.0,88.2005,88.4544,88.1751,88.2513,37225.0
2015-08-25 10:25:00,104.33,104.44,104.15,104.35,15026.0,88.2936,88.3867,88.1413,88.3105,15026.0
2015-08-25 10:30:00,104.27,104.32,104.02,104.17,44250.0,88.2428,88.2851,88.0312,88.1582,44250.0
2015-08-25 10:35:00,104.15,104.26,104.02,104.19,7574.0,88.1413,88.2343,88.0312,88.1751,7574.0
2015-08-25 10:40:00,104.23,104.57,104.22,104.45,10554.0,88.209,88.4967,88.2005,88.3951,10554.0
2015-08-25 10:45:00,104.45,104.54,104.18,104.37,8262.0,88.3951,88.4713,88.1666,88.3274,8262.0
2015-08-25 10:50:00,104.48,104.58,104.41,104.51,12176.0,88.4205,88.5052,88.3613,88.4459,12176.0
2015-08-25 10:55:00,104.51,104.51,104.31,104.34,8617.0,88.4459,88.4459,88.2767,88.302,8617.0
2015-08-25 11:00:00,104.39,104.64,104.39,104.6,13106.0,88.3444,88.5559,88.3444,88.5221,13106.0
2015-08-25 11:05:00,104.6,104.81,104.6,104.81,11006.0,88.5221,88.6998,88.5221,88.6998,11006.0
2015-08-25 11:10:00,104.83,105.03,104.83,104.97,9371.0,88.7167,88.886,88.7167,88.8352,9371.0
2015-08-25 11:15:00,104.94,105.01,104.92,104.92,7782.0,88.8098,88.8691,88.7929,88.7929,7782.0
2015-08-25 11:20:00,104.96,105.1,104.79,104.84,23607.0,88.8268,88.9452,88.6829,88.7252,23607.0
2015-08-25 11:25:00,104.83,104.88,104.54,104.55,8090.0,88.7167,88.759,88.4713,88.4798,8090.0
2015-08-25 11:30:00,104.51,104.57,104.31,104.39,14100.0,88.4459,88.4967,88.2767,88.3444,14100.0
2015-08-25 11:35:00,104.44,104.51,104.34,104.4,5326.0,88.3867,88.4459,88.302,88.3528,5326.0
2015-08-25 11:40:00,104.36,104.49,104.23,104.28,5769.0,88.319,88.429,88.209,88.2513,5769.0
2015-08-25 11:45:00,104.23,104.45,104.2,104.45,4000.0,88.209,88.3951,88.1836,88.3951,4000.0
2015-08-25 11:50:00,104.38,104.5,104.33,104.38,10313.0,88.3359,88.4375,88.2936,88.3359,10313.0
2015-08-25 11:55:00,104.35,104.43,104.31,104.4,8449.0,88.3105,88.3782,88.2767,88.3528,8449.0
2015-08-25 12:00:00,104.34,104.52,104.32,104.48,7778.0,88.302,88.4544,88.2851,88.4205,7778.0
2015-08-25 12:05:00,104.46,104.57,104.46,104.54,10254.0,88.4036,88.4967,88.4036,88.4713,10254.0
2015-08-25 12:10:00,104.57,104.59,104.49,104.58,4184.0,88.4967,88.5136,88.429,88.5052,4184.0
2015-08-25 12:15:00,104.6,104.86,104.52,104.58,26193.0,88.5221,88.7421,88.4544,88.5052,26193.0
2015-08-25 12:20:00,104.58,104.85,104.58,104.77,8405.0,88.5052,88.7337,88.5052,88.666,8405.0
2015-08-25 12:25:00,104.74,104.76,104.64,104.67,8213.0,88.6406,88.6575,88.5559,88.5813,8213.0
2015-08-25 12:30:00,104.66,104.7,104.59,104.68,9209.0,88.5729,88.6067,88.5136,88.5898,9209.0
2015-08-25 12:35:00,104.67,104.69,104.4,104.41,6514.0,88.5813,88.5983,88.3528,88.3613,6514.0
2015-08-25 12:40:00,104.39,104.49,104.37,104.44,7049.0,88.3444,88.429,88.3274,88.3867,7049.0
2015-08-25 12:45:00,104.45,104.53,104.32,104.39,8884.0,88.3951,88.4628,88.2851,88.3444,8884.0
2015-08-25 12:50:00,104.36,104.53,104.31,104.33,11777.0,88.319,88.4628,88.2767,88.2936,11777.0
2015-08-25 12:55:00,104.35,104.42,104.19,104.23,10449.0,88.3105,88.3698,88.1751,88.209,10449.0
2015-08-25 13:00:00,104.26,104.3,104.07,104.26,7062.0,88.2343,88.2682,88.0736,88.2343,7062.0
2015-08-25 13:05:00,104.26,104.43,104.24,104.25,9890.0,88.2343,88.3782,88.2174,88.2259,9890.0
2015-08-25 13:10:00,104.28,104.32,104.07,104.2,13901.0,88.2513,88.2851,88.0736,88.1836,13901.0
2015-08-25 13:15:00,104.22,104.28,104.06,104.06,34407.0,88.2005,88.2513,88.0651,88.0651,34407.0
2015-08-25 13:20:00,104.02,104.25,104.0,104.18,33948.0,88.0312,88.2259,88.0143,88.1666,33948.0
2015-08-25 13:25:00,104.16,104.18,103.51,103.51,33084.0,88.1497,88.1666,87.5996,87.5996,33084.0
2015-08-25 13:30:00,103.52,103.68,103.43,103.59,19603.0,87.6081,87.7435,87.5319,87.6673,19603.0
2015-08-25 13:35:00,103.63,103.7,103.52,103.59,18398.0,87.7012,87.7604,87.6081,87.6673,18398.0
2015-08-25 13:40:00,103.62,103.62,103.24,103.24,8998.0,87.6927,87.6927,87.3711,87.3711,8998.0
2015-08-25 13:45:00,103.29,104.25,103.14,103.33,45292.0,87.4134,88.2259,87.2865,87.4473,45292.0
2015-08-25 13:50:00,103.31,103.6,103.3,103.6,4743.0,87.4304,87.6758,87.4219,87.6758,4743.0
2015-08-25 13:55:00,103.6,103.77,103.58,103.59,13336.0,87.6758,87.8197,87.6589,87.6673,13336.0
2015-08-25 14:00:00,103.53,103.69,103.44,103.48,12328.0,87.6166,87.752,87.5404,87.5742,12328.0
2015-08-25 14:05:00,103.49,103.52,103.4,103.49,45343.0,87.5827,87.6081,87.5065,87.5827,45343.0
2015-08-25 14:10:00,103.47,103.63,103.44,103.59,32698.0,87.5658,87.7012,87.5404,87.6673,32698.0
2015-08-25 14:15:00,103.59,103.59,103.36,103.48,17206.0,87.6673,87.6673,87.4727,87.5742,17206.0
2015-08-25 14:20:00,103.5,103.69,103.43,103.56,12730.0,87.5912,87.752,87.5319,87.6419,12730.0
2015-08-25 14:25:00,103.52,103.56,103.34,103.46,15605.0,87.6081,87.6419,87.4558,87.5573,15605.0
2015-08-25 14:30:00,103.41,103.54,103.36,103.41,18968.0,87.515,87.625,87.4727,87.515,18968.0
2015-08-25 14:35:00,103.4,103.41,103.09,103.21,19943.0,87.5065,87.515,87.2442,87.3457,19943.0
2015-08-25 14:40:00,103.19,103.44,103.18,103.3,22050.0,87.3288,87.5404,87.3204,87.4219,22050.0
2015-08-25 14:45:00,103.31,103.51,103.23,103.51,15004.0,87.4304,87.5996,87.3627,87.5996,15004.0
2015-08-25 14:50:00,103.56,103.75,103.55,103.65,17539.0,87.6419,87.8027,87.6335,87.7181,17539.0
2015-08-25 14:55:00,103.67,103.76,103.61,103.67,13767.0,87.735,87.8112,87.6843,87.735,13767.0
2015-08-25 15:00:00,103.61,103.74,103.57,103.58,23406.0,87.6843,87.7943,87.6504,87.6589,23406.0
2015-08-25 15:05:00,103.51,103.53,103.22,103.28,23913.0,87.5996,87.6166,87.3542,87.405,23913.0
2015-08-25 15:10:00,103.26,103.39,103.24,103.34,17843.0,87.3881,87.4981,87.3711,87.4558,17843.0
2015-08-25 15:15:00,103.32,103.34,102.92,102.95,26750.0,87.4388,87.4558,87.1003,87.1257,26750.0
2015-08-25 15:20:00,102.95,102.95,102.65,102.68,29211.0,87.1257,87.1257,86.8718,86.8972,29211.0
2015-08-25 15:25:00,102.62,102.79,102.43,102.52,43282.0,86.8464,86.9903,86.6856,86.7618,43282.0
2015-08-25 15:30:00,102.48,102.63,102.06,102.2,42246.0,86.7279,86.8549,86.3725,86.491,42246.0
2015-08-25 15:35:00,102.25,102.43,101.78,101.88,40323.0,86.5333,86.6856,86.1355,86.2202,40323.0
2015-08-25 15:40:00,101.81,102.01,101.53,101.55,71551.0,86.1609,86.3302,85.924,85.9409,71551.0
2015-08-25 15:45:00,101.57,102.33,100.87,101.03,181345.0,85.9578,86.601,85.3654,85.5008,181345.0
2015-08-25 15:50:00,101.02,101.66,100.83,101.57,97692.0,85.4924,86.034,85.3316,85.9578,97692.0
2015-08-25 15:55:00,101.56,101.56,100.38,100.42,213099.0,85.9494,85.9494,84.9507,84.9846,213099.0
2015-08-26 09:30:00,100.97,101.93,100.97,101.9,55118.0,85.9723,86.7897,85.9723,86.7642,55118.0
2015-08-26 09:35:00,101.82,101.86,100.84,101.05,14915.0,86.696,86.7301,85.8616,86.0404,14915.0
2015-08-26 09:40:00,100.92,101.1,100.31,100.46,39339.0,85.9297,86.083,85.4103,85.5381,39339.0
2015-08-26 09:45:00,100.39,101.19,100.34,101.19,20902.0,85.4784,86.1596,85.4359,86.1596,20902.0
2015-08-26 09:50:00,101.08,101.14,100.65,100.83,23556.0,86.066,86.117,85.6998,85.8531,23556.0
2015-08-26 09:55:00,100.83,101.54,100.78,101.5,18448.0,85.8531,86.4576,85.8105,86.4236,18448.0
2015-08-26 10:00:00,101.55,101.79,101.41,101.7,31687.0,86.4661,86.6705,86.3469,86.5939,31687.0
2015-08-26 10:05:00,101.65,101.7,101.45,101.49,43750.0,86.5513,86.5939,86.381,86.4151,43750.0
2015-08-26 10:10:00,101.48,101.61,101.33,101.61,43401.0,86.4065,86.5172,86.2788,86.5172,43401.0
2015-08-26 10:15:00,101.66,101.7,100.74,100.75,16509.0,86.5598,86.5939,85.7765,85.785,16509.0
2015-08-26 10:20:00,100.76,101.15,100.68,101.15,11417.0,85.7935,86.1256,85.7254,86.1256,11417.0
2015-08-26 10:25:00,101.13,101.6,101.1,101.59,15690.0,86.1085,86.5087,86.083,86.5002,15690.0
2015-08-26 10:30:00,101.6,102.14,101.37,102.09,47764.0,86.5087,86.9685,86.3129,86.9259,47764.0
2015-08-26 10:35:00,102.09,102.1,101.51,101.59,49991.0,86.9259,86.9345,86.4321,86.5002,49991.0
2015-08-26 10:40:00,101.61,101.61,101.07,101.15,19446.0,86.5172,86.5172,86.0574,86.1256,19446.0
2015-08-26 10:45:00,101.07,101.16,100.85,101.03,9944.0,86.0574,86.1341,85.8701,86.0234,9944.0
2015-08-26 10:50:00,101.1,101.54,100.99,101.54,11930.0,86.083,86.4576,85.9893,86.4576,11930.0
2015-08-26 10:55:00,101.48,101.48,100.97,101.0,11535.0,86.4065,86.4065,85.9723,85.9978,11535.0
2015-08-26 11:00:00,100.97,101.07,100.74,101.06,21892.0,85.9723,86.0574,85.7765,86.0489,21892.0
2015-08-26 11:05:00,101.01,101.13,100.87,100.87,14700.0,86.0064,86.1085,85.8872,85.8872,14700.0
2015-08-26 11:10:00,100.82,100.96,100.65,100.78,32663.0,85.8446,85.9638,85.6998,85.8105,32663.0
2015-08-26 11:15:00,100.82,101.07,100.77,100.97,33975.0,85.8446,86.0574,85.802,85.9723,33975.0
2015-08-26 11:20:00,101.03,101.3,100.95,100.95,104124.0,86.0234,86.2533,85.9553,85.9553,104124.0
2015-08-26 11:25:00,101.0,101.16,100.89,100.93,16594.0,85.9978,86.1341,85.9042,85.9382,16594.0
2015-08-26 11:30:00,100.95,101.01,100.67,100.67,13963.0,85.9553,86.0064,85.7169,85.7169,13963.0
2015-08-26 11:35:00,100.63,100.63,100.4,100.44,14580.0,85.6828,85.6828,85.487,85.521,14580.0
2015-08-26 11:40:00,100.43,100.95,100.41,100.86,34802.0,85.5125,85.9553,85.4955,85.8786,34802.0
2015-08-26 11:45:00,100.85,100.88,100.51,100.88,19029.0,85.8701,85.8957,85.5806,85.8957,19029.0
2015-08-26 11:50:00,100.83,101.0,100.76,100.88,10623.0,85.8531,85.9978,85.7935,85.8957,10623.0
2015-08-26 11:55:00,100.89,100.98,100.79,100.94,7666.0,85.9042,85.9808,85.819,85.9468,7666.0
2015-08-26 12:00:00,100.92,100.92,100.7,100.7,15498.0,85.9297,85.9297,85.7424,85.7424,15498.0
2015-08-26 12:05:00,100.69,100.84,100.62,100.82,19382.0,85.7339,85.8616,85.6743,85.8446,19382.0
2015-08-26 12:10:00,100.81,100.87,100.7,100.72,10797.0,85.8361,85.8872,85.7424,85.7594,10797.0
2015-08-26 12:15:00,100.74,101.04,100.7,100.98,9721.0,85.7765,86.0319,85.7424,85.9808,9721.0
2015-08-26 12:20:00,100.97,101.01,100.75,100.92,8825.0,85.9723,86.0064,85.785,85.9297,8825.0
2015-08-26 12:25:00,100.9,100.97,100.75,100.76,12166.0,85.9127,85.9723,85.785,85.7935,12166.0
2015-08-26 12:30:00,100.72,100.73,100.58,100.62,21308.0,85.7594,85.7679,85.6402,85.6743,21308.0
2015-08-26 12:35:00,100.6,100.85,100.58,100.64,7914.0,85.6573,85.8701,85.6402,85.6913,7914.0
2015-08-26 12:40:00,100.62,100.79,100.59,100.77,6067.0,85.6743,85.819,85.6487,85.802,6067.0
2015-08-26 12:45:00,100.78,101.01,100.7,100.96,11298.0,85.8105,86.0064,85.7424,85.9638,11298.0
2015-08-26 12:50:00,100.91,101.04,100.79,101.03,12293.0,85.9212,86.0319,85.819,86.0234,12293.0
2015-08-26 12:55:00,101.03,101.36,101.03,101.33,10957.0,86.0234,86.3044,86.0234,86.2788,10957.0
2015-08-26 13:00:00,101.34,101.57,101.25,101.44,25032.0,86.2873,86.4832,86.2107,86.3725,25032.0
2015-08-26 13:05:00,101.43,101.49,101.03,101.13,15484.0,86.364,86.4151,86.0234,86.1085,15484.0
2015-08-26 13:10:00,101.16,101.35,101.05,101.1,16550.0,86.1341,86.2959,86.0404,86.083,16550.0
2015-08-26 13:15:00,101.13,101.36,101.12,101.19,28201.0,86.1085,86.3044,86.1,86.1596,28201.0
2015-08-26 13:20:00,101.22,101.58,101.19,101.55,14557.0,86.1852,86.4917,86.1596,86.4661,14557.0
2015-08-26 13:25:00,101.55,101.55,101.28,101.54,26461.0,86.4661,86.4661,86.2363,86.4576,26461.0
2015-08-26 13:30:00,101.5,101.5,101.3,101.43,11493.0,86.4236,86.4236,86.2533,86.364,11493.0
2015-08-26 13:35:00,101.48,101.87,101.48,101.86,21731.0,86.4065,86.7386,86.4065,86.7301,21731.0
2015-08-26 13:40:00,101.81,101.84,101.65,101.76,14990.0,86.6875,86.7131,86.5513,86.645,14990.0
2015-08-26 13:45:00,101.71,101.91,101.64,101.69,18757.0,86.6024,86.7727,86.5428,86.5854,18757.0
2015-08-26 13:50:00,101.75,101.98,101.72,101.93,41232.0,86.6364,86.8323,86.6109,86.7897,41232.0
2015-08-26 13:55:00,101.98,102.18,101.87,102.14,34026.0,86.8323,87.0026,86.7386,86.9685,34026.0
2015-08-26 14:00:00,102.15,102.15,101.83,101.92,15758.0,86.977,86.977,86.7046,86.7812,15758.0
2015-08-26 14:05:00,101.94,102.1,101.91,102.0,20943.0,86.7982,86.9345,86.7727,86.8493,20943.0
2015-08-26 14:10:00,102.03,102.06,101.75,101.83,21520.0,86.8748,86.9004,86.6364,86.7046,21520.0
2015-08-26 14:15:00,101.83,101.92,101.48,101.48,36460.0,86.7046,86.7812,86.4065,86.4065,36460.0
2015-08-26 14:20:00,101.48,101.74,101.35,101.42,32879.0,86.4065,86.6279,86.2959,86.3555,32879.0
2015-08-26 14:25:00,101.44,101.77,101.42,101.67,17588.0,86.3725,86.6535,86.3555,86.5683,17588.0
2015-08-26 14:30:00,101.69,101.71,101.45,101.6,27306.0,86.5854,86.6024,86.381,86.5087,27306.0
2015-08-26 14:35:00,101.67,101.76,101.57,101.63,41569.0,86.5683,86.645,86.4832,86.5343,41569.0
2015-08-26 14:40:00,101.69,102.04,101.66,102.04,29890.0,86.5854,86.8834,86.5598,86.8834,29890.0
2015-08-26 14:45:00,102.08,102.19,101.7,101.7,31316.0,86.9174,87.0111,86.5939,86.5939,31316.0
2015-08-26 14:50:00,101.73,101.85,101.61,101.65,54306.0,86.6194,86.7216,86.5172,86.5513,54306.0
2015-08-26 14:55:00,101.69,101.8,101.47,101.78,51786.0,86.5854,86.679,86.398,86.662,51786.0
2015-08-26 15:00:00,101.76,101.81,101.51,101.51,81742.0,86.645,86.6875,86.4321,86.4321,81742.0
2015-08-26 15:05:00,101.53,102.11,101.5,102.11,62830.0,86.4491,86.943,86.4236,86.943,62830.0
2015-08-26 15:10:00,102.12,102.52,102.12,102.51,69510.0,86.9515,87.2921,86.9515,87.2836,69510.0
2015-08-26 15:15:00,102.6,102.63,102.2,102.57,58711.0,87.3602,87.3857,87.0196,87.3346,58711.0
2015-08-26 15:20:00,102.57,102.72,102.19,102.26,57573.0,87.3346,87.4624,87.0111,87.0707,57573.0
2015-08-26 15:25:00,102.23,102.33,102.11,102.27,55456.0,87.0451,87.1303,86.943,87.0792,55456.0
2015-08-26 15:30:00,102.25,102.59,102.21,102.51,83044.0,87.0622,87.3517,87.0281,87.2836,83044.0
2015-08-26 15:35:00,102.51,102.57,102.26,102.38,71874.0,87.2836,87.3346,87.0707,87.1729,71874.0
2015-08-26 15:40:00,102.4,102.93,102.31,102.82,58854.0,87.1899,87.6412,87.1133,87.5475,58854.0
2015-08-26 15:45:00,102.82,103.04,102.63,102.71,68265.0,87.5475,87.7348,87.3857,87.4538,68265.0
2015-08-26 15:50:00,102.7,103.13,102.7,103.11,65916.0,87.4453,87.8115,87.4453,87.7944,65916.0
2015-08-26 15:55:00,103.1,103.13,102.71,103.05,212578.0,87.7859,87.8115,87.4538,87.7433,212578.0
2015-08-27 09:30:00,104.43,104.56,104.21,104.21,21273.0,88.9184,89.0291,88.731,88.731,21273.0
2015-08-27 09:35:00,104.36,104.5,104.1,104.5,45844.0,88.8588,88.978,88.6374,88.978,45844.0
2015-08-27 09:40:00,104.53,105.02,104.52,104.78,52898.0,89.0035,89.4207,88.995,89.2164,52898.0
2015-08-27 09:45:00,104.75,104.82,104.18,104.18,19526.0,89.1908,89.2504,88.7055,88.7055,19526.0
2015-08-27 09:50:00,104.31,104.46,104.07,104.08,30350.0,88.8162,88.9439,88.6118,88.6203,30350.0
2015-08-27 09:55:00,104.12,104.25,103.89,103.94,14100.0,88.6544,88.7651,88.4586,88.5011,14100.0
2015-08-27 10:00:00,103.88,103.97,103.65,103.7,14244.0,88.4501,88.5267,88.2542,88.2968,14244.0
2015-08-27 10:05:00,103.68,104.28,103.68,104.22,47257.0,88.2798,88.7906,88.2798,88.7396,47257.0
2015-08-27 10:10:00,104.24,104.66,104.21,104.55,39212.0,88.7566,89.1142,88.731,89.0205,39212.0
2015-08-27 10:15:00,104.53,104.62,104.44,104.56,28253.0,89.0035,89.0801,88.9269,89.0291,28253.0
2015-08-27 10:20:00,104.61,104.61,104.32,104.5,22240.0,89.0716,89.0716,88.8247,88.978,22240.0
2015-08-27 10:25:00,104.51,104.52,104.32,104.41,17820.0,88.9865,88.995,88.8247,88.9013,17820.0
2015-08-27 10:30:00,104.36,104.41,104.31,104.36,13914.0,88.8588,88.9013,88.8162,88.8588,13914.0
2015-08-27 10:35:00,104.4,104.8,104.4,104.8,20173.0,88.8928,89.2334,88.8928,89.2334,20173.0
2015-08-27 10:40:00,104.78,104.96,104.74,104.85,16412.0,89.2164,89.3696,89.1823,89.276,16412.0
2015-08-27 10:45:00,104.89,105.26,104.82,105.22,30780.0,89.31,89.6251,89.2504,89.591,30780.0
2015-08-27 10:50:00,105.22,105.22,105.05,105.21,18485.0,89.591,89.591,89.4463,89.5825,18485.0
2015-08-27 10:55:00,105.26,105.4,105.17,105.4,14233.0,89.6251,89.7443,89.5484,89.7443,14233.0
2015-08-27 11:00:00,105.38,105.51,105.32,105.5,22816.0,89.7273,89.8379,89.6762,89.8294,22816.0
2015-08-27 11:05:00,105.45,105.72,105.45,105.55,48904.0,89.7869,90.0168,89.7869,89.872,48904.0
2015-08-27 11:10:00,105.55,105.66,105.3,105.3,13283.0,89.872,89.9657,89.6591,89.6591,13283.0
2015-08-27 11:15:00,105.28,105.34,105.06,105.3,17359.0,89.6421,89.6932,89.4548,89.6591,17359.0
2015-08-27 11:20:00,105.31,105.35,105.22,105.29,8732.0,89.6677,89.7017,89.591,89.6506,8732.0
2015-08-27 11:25:00,105.35,105.37,105.22,105.28,13242.0,89.7017,89.7187,89.591,89.6421,13242.0
2015-08-27 11:30:00,105.28,105.33,105.06,105.13,10910.0,89.6421,89.6847,89.4548,89.5144,10910.0
2015-08-27 11:35:00,105.13,105.13,104.97,104.98,5229.0,89.5144,89.5144,89.3782,89.3867,5229.0
2015-08-27 11:40:00,104.98,105.29,104.97,105.29,14288.0,89.3867,89.6506,89.3782,89.6506,14288.0
2015-08-27 11:45:00,105.29,105.49,105.29,105.49,10280.0,89.6506,89.8209,89.6506,89.8209,10280.0
2015-08-27 11:50:00,105.49,105.51,105.31,105.48,11067.0,89.8209,89.8379,89.6677,89.8124,11067.0
2015-08-27 11:55:00,105.48,105.76,105.48,105.76,15179.0,89.8124,90.0508,89.8124,90.0508,15179.0
2015-08-27 12:00:00,105.78,105.87,105.75,105.86,10853.0,90.0678,90.1445,90.0423,90.136,10853.0
2015-08-27 12:05:00,105.92,106.21,105.88,106.03,10940.0,90.187,90.434,90.153,90.2807,10940.0
2015-08-27 12:10:00,105.98,106.03,105.86,105.91,5349.0,90.2381,90.2807,90.136,90.1785,5349.0
2015-08-27 12:15:00,105.92,106.06,105.86,105.97,6999.0,90.187,90.3062,90.136,90.2296,6999.0
2015-08-27 12:20:00,105.98,106.08,105.88,105.9,6734.0,90.2381,90.3233,90.153,90.17,6734.0
2015-08-27 12:25:00,105.89,106.12,105.89,106.12,9082.0,90.1615,90.3573,90.1615,90.3573,9082.0
2015-08-27 12:30:00,106.15,106.18,106.05,106.15,11962.0,90.3829,90.4084,90.2977,90.3829,11962.0
2015-08-27 12:35:00,106.11,106.34,106.09,106.34,11532.0,90.3488,90.5447,90.3318,90.5447,11532.0
2015-08-27 12:40:00,106.33,106.33,106.16,106.16,15754.0,90.5361,90.5361,90.3914,90.3914,15754.0
2015-08-27 12:45:00,106.19,106.41,106.13,106.37,8527.0,90.4169,90.6043,90.3659,90.5702,8527.0
2015-08-27 12:50:00,106.4,106.69,106.4,106.65,18482.0,90.5957,90.8427,90.5957,90.8086,18482.0
2015-08-27 12:55:00,106.64,106.77,106.47,106.77,9231.0,90.8001,90.9108,90.6553,90.9108,9231.0
2015-08-27 13:00:00,106.77,106.81,106.66,106.7,15464.0,90.9108,90.9448,90.8171,90.8512,15464.0
2015-08-27 13:05:00,106.74,107.07,106.74,106.99,28088.0,90.8852,91.1662,90.8852,91.0981,28088.0
2015-08-27 13:10:00,107.02,107.11,106.99,107.04,20474.0,91.1237,91.2003,91.0981,91.1407,20474.0
2015-08-27 13:15:00,107.05,107.12,106.97,107.06,9758.0,91.1492,91.2088,91.0811,91.1577,9758.0
2015-08-27 13:20:00,107.01,107.01,106.84,106.9,11292.0,91.1151,91.1151,90.9704,91.0215,11292.0
2015-08-27 13:25:00,106.93,106.96,106.84,106.87,11994.0,91.047,91.0726,90.9704,90.9959,11994.0
2015-08-27 13:30:00,106.87,107.0,106.77,106.84,23124.0,90.9959,91.1066,90.9108,90.9704,23124.0
2015-08-27 13:35:00,106.82,106.82,106.5,106.56,37813.0,90.9534,90.9534,90.6809,90.732,37813.0
2015-08-27 13:40:00,106.55,106.92,106.55,106.7,32635.0,90.7235,91.0385,90.7235,90.8512,32635.0
2015-08-27 13:45:00,106.7,106.7,106.48,106.66,36223.0,90.8512,90.8512,90.6639,90.8171,36223.0
2015-08-27 13:50:00,106.66,106.77,106.63,106.76,34187.0,90.8171,90.9108,90.7916,90.9023,34187.0
2015-08-27 13:55:00,106.77,106.97,106.77,106.97,21318.0,90.9108,91.0811,90.9108,91.0811,21318.0
2015-08-27 14:00:00,106.97,107.02,106.88,107.0,22627.0,91.0811,91.1237,91.0044,91.1066,22627.0
2015-08-27 14:05:00,106.98,107.08,106.96,106.98,21153.0,91.0896,91.1747,91.0726,91.0896,21153.0
2015-08-27 14:10:00,106.98,107.05,106.96,107.01,19255.0,91.0896,91.1492,91.0726,91.1151,19255.0
2015-08-27 14:15:00,107.02,107.04,106.55,106.61,14820.0,91.1237,91.1407,90.7235,90.7746,14820.0
2015-08-27 14:20:00,106.61,106.75,106.49,106.51,8869.0,90.7746,90.8938,90.6724,90.6894,8869.0
2015-08-27 14:25:00,106.53,106.7,106.15,106.32,34731.0,90.7064,90.8512,90.3829,90.5276,34731.0
2015-08-27 14:30:00,106.32,106.51,106.25,106.36,18994.0,90.5276,90.6894,90.468,90.5617,18994.0
2015-08-27 14:35:00,106.37,106.75,106.36,106.68,18315.0,90.5702,90.8938,90.5617,90.8342,18315.0
2015-08-27 14:40:00,106.64,106.64,106.47,106.49,14016.0,90.8001,90.8001,90.6553,90.6724,14016.0
2015-08-27 14:45:00,106.49,106.59,106.16,106.17,38610.0,90.6724,90.7575,90.3914,90.3999,38610.0
2015-08-27 14:50:00,106.19,106.48,106.15,106.32,53312.0,90.4169,90.6639,90.3829,90.5276,53312.0
2015-08-27 14:55:00,106.32,106.36,105.75,105.83,58402.0,90.5276,90.5617,90.0423,90.1104,58402.0
2015-08-27 15:00:00,105.85,105.96,105.22,105.27,47158.0,90.1274,90.2211,89.591,89.6336,47158.0
2015-08-27 15:05:00,105.28,105.68,105.12,105.66,39449.0,89.6421,89.9827,89.5059,89.9657,39449.0
2015-08-27 15:10:00,105.67,105.82,105.65,105.69,32091.0,89.9742,90.1019,89.9571,89.9912,32091.0
2015-08-27 15:15:00,105.7,105.89,105.46,105.86,38161.0,89.9997,90.1615,89.7954,90.136,38161.0
2015-08-27 15:20:00,105.85,105.85,105.61,105.75,33938.0,90.1274,90.1274,89.9231,90.0423,33938.0
2015-08-27 15:25:00,105.74,106.47,105.68,106.38,45975.0,90.0338,90.6553,89.9827,90.5787,45975.0
2015-08-27 15:30:00,106.42,106.6,106.13,106.55,33858.0,90.6128,90.766,90.3659,90.7235,33858.0
2015-08-27 15:35:00,106.55,106.6,106.17,106.32,22816.0,90.7235,90.766,90.3999,90.5276,22816.0
2015-08-27 15:40:00,106.3,106.72,106.24,106.72,29665.0,90.5106,90.8682,90.4595,90.8682,29665.0
2015-08-27 15:45:00,106.71,107.12,106.71,107.12,71704.0,90.8597,91.2088,90.8597,91.2088,71704.0
2015-08-27 15:50:00,107.12,107.12,106.82,106.87,44494.0,91.2088,91.2088,90.9534,90.9959,44494.0
2015-08-27 15:55:00,106.9,107.23,106.89,107.23,75302.0,91.0215,91.3025,91.013,91.3025,75302.0
2015-08-28 09:30:00,106.64,107.33,106.63,107.33,10567.0,90.8001,91.3876,90.7916,91.3876,10567.0
2015-08-28 09:35:00,107.21,107.95,107.21,107.91,35998.0,91.2854,91.9155,91.2854,91.8815,35998.0
2015-08-28 09:40:00,107.89,108.03,107.62,107.69,11440.0,91.8644,91.9836,91.6345,91.6941,11440.0
2015-08-28 09:45:00,107.65,107.68,106.79,106.85,17603.0,91.6601,91.6856,90.9278,90.9789,17603.0
2015-08-28 09:50:00,106.9,107.02,106.73,106.9,8146.0,91.0215,91.1237,90.8767,91.0215,8146.0
2015-08-28 09:55:00,106.89,107.23,106.74,107.2,5200.0,91.013,91.3025,90.8852,91.2769,5200.0
2015-08-28 10:00:00,107.27,107.35,107.08,107.28,9850.0,91.3365,91.4046,91.1747,91.345,9850.0
2015-08-28 10:05:00,107.26,107.3,106.87,107.08,18672.0,91.328,91.3621,90.9959,91.1747,18672.0
2015-08-28 10:10:00,107.11,107.36,107.05,107.24,7484.0,91.2003,91.4132,91.1492,91.311,7484.0
2015-08-28 10:15:00,107.3,107.56,107.29,107.53,5062.0,91.3621,91.5834,91.3535,91.5579,5062.0
2015-08-28 10:20:00,107.46,107.53,107.22,107.53,5400.0,91.4983,91.5579,91.2939,91.5579,5400.0
2015-08-28 10:25:00,107.56,107.7,107.53,107.56,5901.0,91.5834,91.7026,91.5579,91.5834,5901.0
2015-08-28 10:30:00,107.63,107.81,107.45,107.46,5419.0,91.643,91.7963,91.4898,91.4983,5419.0
2015-08-28 10:35:00,107.45,107.6,107.31,107.37,5692.0,91.4898,91.6175,91.3706,91.4217,5692.0
2015-08-28 10:40:00,107.34,107.34,107.15,107.3,5940.0,91.3961,91.3961,91.2343,91.3621,5940.0
2015-08-28 10:45:00,107.35,107.5,107.16,107.25,13368.0,91.4046,91.5324,91.2429,91.3195,13368.0
2015-08-28 10:50:00,107.24,107.43,107.19,107.36,4293.0,91.311,91.4728,91.2684,91.4132,4293.0
2015-08-28 10:55:00,107.36,107.41,107.23,107.26,6531.0,91.4132,91.4557,91.3025,91.328,6531.0
2015-08-28 11:00:00,107.23,107.47,107.23,107.4,6813.0,91.3025,91.5068,91.3025,91.4472,6813.0
2015-08-28 11:05:00,107.47,107.5,107.26,107.31,6458.0,91.5068,91.5324,91.328,91.3706,6458.0
2015-08-28 11:10:00,107.33,107.49,107.33,107.4,5916.0,91.3876,91.5238,91.3876,91.4472,5916.0
2015-08-28 11:15:00,107.43,107.48,107.33,107.41,8286.0,91.4728,91.5153,91.3876,91.4557,8286.0
2015-08-28 11:20:00,107.37,107.47,107.37,107.43,6108.0,91.4217,91.5068,91.4217,91.4728,6108.0
2015-08-28 11:25:00,107.44,107.7,107.43,107.57,10658.0,91.4813,91.7026,91.4728,91.592,10658.0
2015-08-28 11:30:00,107.55,107.85,107.51,107.85,91802.0,91.5749,91.8304,91.5409,91.8304,91802.0
2015-08-28 11:35:00,107.83,107.83,107.63,107.72,10729.0,91.8133,91.8133,91.643,91.7197,10729.0
2015-08-28 11:40:00,107.77,107.77,107.43,107.47,8850.0,91.7623,91.7623,91.4728,91.5068,8850.0
2015-08-28 11:45:00,107.46,107.52,107.3,107.35,22069.0,91.4983,91.5494,91.3621,91.4046,22069.0
2015-08-28 11:50:00,107.38,107.5,107.33,107.33,12169.0,91.4302,91.5324,91.3876,91.3876,12169.0
2015-08-28 11:55:00,107.33,107.41,107.24,107.26,14709.0,91.3876,91.4557,91.311,91.328,14709.0
2015-08-28 12:00:00,107.28,107.29,107.22,107.26,10066.0,91.345,91.3535,91.2939,91.328,10066.0
2015-08-28 12:05:00,107.24,107.36,107.2,107.2,34942.0,91.311,91.4132,91.2769,91.2769,34942.0
2015-08-28 12:10:00,107.18,107.35,107.06,107.35,16394.0,91.2599,91.4046,91.1577,91.4046,16394.0
2015-08-28 12:15:00,107.35,107.49,107.33,107.34,12977.0,91.4046,91.5238,91.3876,91.3961,12977.0
2015-08-28 12:20:00,107.32,107.38,107.2,107.2,19610.0,91.3791,91.4302,91.2769,91.2769,19610.0
2015-08-28 12:25:00,107.2,107.55,107.2,107.54,44361.0,91.2769,91.5749,91.2769,91.5664,44361.0
2015-08-28 12:30:00,107.55,107.67,107.51,107.56,26087.0,91.5749,91.6771,91.5409,91.5834,26087.0
2015-08-28 12:35:00,107.53,107.86,107.53,107.74,38006.0,91.5579,91.8389,91.5579,91.7367,38006.0
2015-08-28 12:40:00,107.75,107.83,107.48,107.5,7280.0,91.7452,91.8133,91.5153,91.5324,7280.0
2015-08-28 12:45:00,107.46,107.49,107.34,107.42,9912.0,91.4983,91.5238,91.3961,91.4642,9912.0
2015-08-28 12:50:00,107.35,107.44,107.34,107.37,3626.0,91.4046,91.4813,91.3961,91.4217,3626.0
2015-08-28 12:55:00,107.37,107.4,107.22,107.25,9296.0,91.4217,91.4472,91.2939,91.3195,9296.0
2015-08-28 13:00:00,107.25,107.27,106.96,107.01,11905.0,91.3195,91.3365,91.0726,91.1151,11905.0
2015-08-28 13:05:00,107.04,107.12,106.91,106.93,14300.0,91.1407,91.2088,91.03,91.047,14300.0
2015-08-28 13:10:00,106.93,107.06,106.84,106.84,9880.0,91.047,91.1577,90.9704,90.9704,9880.0
2015-08-28 13:15:00,106.84,106.93,106.82,106.84,10012.0,90.9704,91.047,90.9534,90.9704,10012.0
2015-08-28 13:20:00,106.84,106.89,106.7,106.7,25915.0,90.9704,91.013,90.8512,90.8512,25915.0
2015-08-28 13:25:00,106.7,106.73,106.43,106.44,14719.0,90.8512,90.8767,90.6213,90.6298,14719.0
2015-08-28 13:30:00,106.44,106.54,106.42,106.49,14718.0,90.6298,90.715,90.6128,90.6724,14718.0
2015-08-28 13:35:00,106.46,106.46,106.15,106.18,19156.0,90.6468,90.6468,90.3829,90.4084,19156.0
2015-08-28 13:40:00,106.14,106.33,106.07,106.27,18221.0,90.3744,90.5361,90.3148,90.4851,18221.0
2015-08-28 13:45:00,106.27,106.4,106.23,106.29,8824.0,90.4851,90.5957,90.451,90.5021,8824.0
2015-08-28 13:50:00,106.29,106.49,106.28,106.44,10730.0,90.5021,90.6724,90.4936,90.6298,10730.0
2015-08-28 13:55:00,106.44,106.58,106.34,106.43,15481.0,90.6298,90.749,90.5447,90.6213,15481.0
2015-08-28 14:00:00,106.4,106.81,106.39,106.66,13700.0,90.5957,90.9448,90.5872,90.8171,13700.0
2015-08-28 14:05:00,106.68,106.83,106.66,106.72,9600.0,90.8342,90.9619,90.8171,90.8682,9600.0
2015-08-28 14:10:00,106.72,106.76,106.49,106.49,8600.0,90.8682,90.9023,90.6724,90.6724,8600.0
2015-08-28 14:15:00,106.49,106.52,106.37,106.38,13000.0,90.6724,90.6979,90.5702,90.5787,13000.0
2015-08-28 14:20:00,106.41,106.57,106.33,106.38,21001.0,90.6043,90.7405,90.5361,90.5787,21001.0
2015-08-28 14:25:00,106.39,106.48,106.29,106.46,8515.0,90.5872,90.6639,90.5021,90.6468,8515.0
2015-08-28 14:30:00,106.48,106.54,106.3,106.32,11275.0,90.6639,90.715,90.5106,90.5276,11275.0
2015-08-28 14:35:00,106.33,106.35,106.17,106.35,21050.0,90.5361,90.5532,90.3999,90.5532,21050.0
2015-08-28 14:40:00,106.35,106.46,106.32,106.46,9412.0,90.5532,90.6468,90.5276,90.6468,9412.0
2015-08-28 14:45:00,106.45,106.88,106.45,106.75,10620.0,90.6383,91.0044,90.6383,90.8938,10620.0
2015-08-28 14:50:00,106.75,106.79,106.45,106.52,10539.0,90.8938,90.9278,90.6383,90.6979,10539.0
2015-08-28 14:55:00,106.51,106.71,106.48,106.68,13123.0,90.6894,90.8597,90.6639,90.8342,13123.0
2015-08-28 15:00:00,106.69,106.72,106.46,106.63,16365.0,90.8427,90.8682,90.6468,90.7916,16365.0
2015-08-28 15:05:00,106.62,106.73,106.52,106.7,13828.0,90.7831,90.8767,90.6979,90.8512,13828.0
2015-08-28 15:10:00,106.69,106.78,106.57,106.6,17181.0,90.8427,90.9193,90.7405,90.766,17181.0
2015-08-28 15:15:00,106.63,106.73,106.51,106.55,13997.0,90.7916,90.8767,90.6894,90.7235,13997.0
2015-08-28 15:20:00,106.52,106.61,106.33,106.36,12626.0,90.6979,90.7746,90.5361,90.5617,12626.0
2015-08-28 15:25:00,106.34,106.55,106.34,106.49,16047.0,90.5447,90.7235,90.5447,90.6724,16047.0
2015-08-28 15:30:00,106.47,106.58,106.41,106.43,22045.0,90.6553,90.749,90.6043,90.6213,22045.0
2015-08-28 15:35:00,106.43,106.51,106.27,106.33,26365.0,90.6213,90.6894,90.4851,90.5361,26365.0
2015-08-28 15:40:00,106.36,106.5,106.26,106.46,33167.0,90.5617,90.6809,90.4765,90.6468,33167.0
2015-08-28 15:45:00,106.46,106.6,106.43,106.55,66393.0,90.6468,90.766,90.6213,90.7235,66393.0
2015-08-28 15:50:00,106.53,106.93,106.53,106.65,58818.0,90.7064,91.047,90.7064,90.8086,58818.0
2015-08-28 15:55:00,106.63,107.0,106.63,106.97,78908.0,90.7916,91.1066,90.7916,91.0811,78908.0
2015-08-31 09:30:00,106.58,107.25,106.11,106.3,22066.0,90.749,91.3195,90.3488,90.5106,22066.0
2015-08-31 09:35:00,106.17,106.51,105.94,105.95,5500.0,90.3999,90.6894,90.2041,90.2126,5500.0
2015-08-31 09:40:00,106.19,106.19,105.89,106.04,3707.0,90.4169,90.4169,90.1615,90.2892,3707.0
2015-08-31 09:45:00,106.1,106.49,105.95,105.95,7100.0,90.3403,90.6724,90.2126,90.2126,7100.0
2015-08-31 09:50:00,105.94,106.53,105.93,106.41,7704.0,90.2041,90.7064,90.1956,90.6043,7704.0
2015-08-31 09:55:00,106.45,106.57,106.16,106.16,7674.0,90.6383,90.7405,90.3914,90.3914,7674.0
2015-08-31 10:00:00,106.27,106.41,106.18,106.25,14090.0,90.4851,90.6043,90.4084,90.468,14090.0
2015-08-31 10:05:00,106.3,106.8,106.23,106.63,11922.0,90.5106,90.9363,90.451,90.7916,11922.0
2015-08-31 10:10:00,106.67,106.83,106.56,106.74,5993.0,90.8256,90.9619,90.732,90.8852,5993.0
2015-08-31 10:15:00,106.73,106.88,106.56,106.71,7854.0,90.8767,91.0044,90.732,90.8597,7854.0
2015-08-31 10:20:00,106.83,106.97,106.69,106.88,5300.0,90.9619,91.0811,90.8427,91.0044,5300.0
2015-08-31 10:25:00,106.96,107.02,106.77,106.97,4558.0,91.0726,91.1237,90.9108,91.0811,4558.0
2015-08-31 10:30:00,107.07,107.19,106.95,107.18,13101.0,91.1662,91.2684,91.0641,91.2599,13101.0
2015-08-31 10:35:00,107.21,107.29,107.07,107.26,13650.0,91.2854,91.3535,91.1662,91.328,13650.0
2015-08-31 10:40:00,107.28,107.29,107.03,107.03,11285.0,91.345,91.3535,91.1322,91.1322,11285.0
2015-08-31 10:45:00,107.0,107.03,106.88,106.88,6672.0,91.1066,91.1322,91.0044,91.0044,6672.0
2015-08-31 10:50:00,106.88,106.89,106.75,106.81,8301.0,91.0044,91.013,90.8938,90.9448,8301.0
2015-08-31 10:55:00,106.81,106.88,106.73,106.85,24519.0,90.9448,91.0044,90.8767,90.9789,24519.0
2015-08-31 11:00:00,106.86,107.09,106.79,107.09,57796.0,90.9874,91.1833,90.9278,91.1833,57796.0
2015-08-31 11:05:00,107.09,107.18,106.95,107.11,11738.0,91.1833,91.2599,91.0641,91.2003,11738.0
2015-08-31 11:10:00,107.13,107.19,107.08,107.17,10014.0,91.2173,91.2684,91.1747,91.2514,10014.0
2015-08-31 11:15:00,107.19,107.46,107.19,107.39,6187.0,91.2684,91.4983,91.2684,91.4387,6187.0
2015-08-31 11:20:00,107.44,107.58,107.39,107.56,4775.0,91.4813,91.6005,91.4387,91.5834,4775.0
2015-08-31 11:25:00,107.56,107.77,107.51,107.62,19964.0,91.5834,91.7623,91.5409,91.6345,19964.0
2015-08-31 11:30:00,107.57,107.57,107.36,107.43,3653.0,91.592,91.592,91.4132,91.4728,3653.0
2015-08-31 11:35:00,107.45,107.73,107.45,107.72,4216.0,91.4898,91.7282,91.4898,91.7197,4216.0
2015-08-31 11:40:00,107.77,108.12,107.77,108.11,14549.0,91.7623,92.0603,91.7623,92.0517,14549.0
2015-08-31 11:45:00,108.12,108.19,107.98,108.0,8131.0,92.0603,92.1199,91.9411,91.9581,8131.0
2015-08-31 11:50:00,107.96,107.98,107.77,107.83,5174.0,91.924,91.9411,91.7623,91.8133,5174.0
2015-08-31 11:55:00,107.84,107.93,107.81,107.84,13624.0,91.8219,91.8985,91.7963,91.8219,13624.0
2015-08-31 12:00:00,107.83,108.0,107.83,107.98,5694.0,91.8133,91.9581,91.8133,91.9411,5694.0
2015-08-31 12:05:00,108.0,108.12,107.95,108.01,4237.0,91.9581,92.0603,91.9155,91.9666,4237.0
2015-08-31 12:10:00,107.99,108.08,107.94,108.01,5586.0,91.9496,92.0262,91.907,91.9666,5586.0
2015-08-31 12:15:00,107.97,108.05,107.82,108.05,3553.0,91.9325,92.0007,91.8048,92.0007,3553.0
2015-08-31 12:20:00,108.08,108.19,108.03,108.04,4530.0,92.0262,92.1199,91.9836,91.9921,4530.0
2015-08-31 12:25:00,108.05,108.18,108.03,108.12,2936.0,92.0007,92.1114,91.9836,92.0603,2936.0
2015-08-31 12:30:00,108.14,108.2,108.08,108.08,4350.0,92.0773,92.1284,92.0262,92.0262,4350.0
2015-08-31 12:35:00,108.06,108.35,107.95,108.35,14898.0,92.0092,92.2561,91.9155,92.2561,14898.0
2015-08-31 12:40:00,108.35,108.35,108.11,108.19,3596.0,92.2561,92.2561,92.0517,92.1199,3596.0
2015-08-31 12:45:00,108.14,108.22,108.08,108.08,5730.0,92.0773,92.1454,92.0262,92.0262,5730.0
2015-08-31 12:50:00,108.12,108.26,108.02,108.23,12620.0,92.0603,92.1795,91.9751,92.1539,12620.0
2015-08-31 12:55:00,108.24,108.26,108.02,108.02,11418.0,92.1624,92.1795,91.9751,91.9751,11418.0
2015-08-31 13:00:00,108.02,108.07,107.86,107.92,6438.0,91.9751,92.0177,91.8389,91.89,6438.0
2015-08-31 13:05:00,107.89,107.99,107.89,107.94,5718.0,91.8644,91.9496,91.8644,91.907,5718.0
2015-08-31 13:10:00,107.97,108.03,107.92,107.99,7251.0,91.9325,91.9836,91.89,91.9496,7251.0
2015-08-31 13:15:00,108.01,108.07,107.97,107.99,4150.0,91.9666,92.0177,91.9325,91.9496,4150.0
2015-08-31 13:20:00,108.0,108.03,107.79,107.9,6250.0,91.9581,91.9836,91.7793,91.8729,6250.0
2015-08-31 13:25:00,107.92,108.03,107.91,107.94,5495.0,91.89,91.9836,91.8815,91.907,5495.0
2015-08-31 13:30:00,107.88,107.93,107.56,107.56,10349.0,91.8559,91.8985,91.5834,91.5834,10349.0
2015-08-31 13:35:00,107.54,107.61,107.48,107.53,6305.0,91.5664,91.626,91.5153,91.5579,6305.0
2015-08-31 13:40:00,107.54,107.73,107.52,107.69,15144.0,91.5664,91.7282,91.5494,91.6941,15144.0
2015-08-31 13:45:00,107.65,107.65,107.5,107.5,3178.0,91.6601,91.6601,91.5324,91.5324,3178.0
2015-08-31 13:50:00,107.5,107.62,107.47,107.55,7240.0,91.5324,91.6345,91.5068,91.5749,7240.0
2015-08-31 13:55:00,107.55,107.58,107.52,107.52,4225.0,91.5749,91.6005,91.5494,91.5494,4225.0
2015-08-31 14:00:00,107.56,107.67,107.53,107.53,6822.0,91.5834,91.6771,91.5579,91.5579,6822.0
2015-08-31 14:05:00,107.56,107.62,107.46,107.5,8849.0,91.5834,91.6345,91.4983,91.5324,8849.0
2015-08-31 14:10:00,107.47,107.47,107.3,107.31,3500.0,91.5068,91.5068,91.3621,91.3706,3500.0
2015-08-31 14:15:00,107.31,107.34,107.25,107.26,4755.0,91.3706,91.3961,91.3195,91.328,4755.0
2015-08-31 14:20:00,107.3,107.6,107.3,107.6,5728.0,91.3621,91.6175,91.3621,91.6175,5728.0
2015-08-31 14:25:00,107.57,107.68,107.51,107.63,4803.0,91.592,91.6856,91.5409,91.643,4803.0
2015-08-31 14:30:00,107.61,107.76,107.49,107.76,36788.0,91.626,91.7537,91.5238,91.7537,36788.0
2015-08-31 14:35:00,107.74,107.74,107.48,107.51,10961.0,91.7367,91.7367,91.5153,91.5409,10961.0
2015-08-31 14:40:00,107.5,107.56,107.38,107.38,15046.0,91.5324,91.5834,91.4302,91.4302,15046.0
2015-08-31 14:45:00,107.36,107.37,107.2,107.23,15996.0,91.4132,91.4217,91.2769,91.3025,15996.0
2015-08-31 14:50:00,107.22,107.22,107.04,107.05,18321.0,91.2939,91.2939,91.1407,91.1492,18321.0
2015-08-31 14:55:00,107.06,107.24,107.06,107.24,13225.0,91.1577,91.311,91.1577,91.311,13225.0
2015-08-31 15:00:00,107.21,107.38,107.2,107.29,8811.0,91.2854,91.4302,91.2769,91.3535,8811.0
2015-08-31 15:05:00,107.29,107.61,107.27,107.52,12169.0,91.3535,91.626,91.3365,91.5494,12169.0
2015-08-31 15:10:00,107.57,107.67,107.54,107.66,11622.0,91.592,91.6771,91.5664,91.6686,11622.0
2015-08-31 15:15:00,107.64,107.64,107.47,107.48,12113.0,91.6516,91.6516,91.5068,91.5153,12113.0
2015-08-31 15:20:00,107.46,107.63,107.34,107.63,19016.0,91.4983,91.643,91.3961,91.643,19016.0
2015-08-31 15:25:00,107.61,107.61,107.4,107.43,11365.0,91.626,91.626,91.4472,91.4728,11365.0
2015-08-31 15:30:00,107.42,107.76,107.39,107.72,16308.0,91.4642,91.7537,91.4387,91.7197,16308.0
2015-08-31 15:35:00,107.73,107.83,107.64,107.67,40312.0,91.7282,91.8133,91.6516,91.6771,40312.0
2015-08-31 15:40:00,107.67,107.92,107.67,107.91,39265.0,91.6771,91.89,91.6771,91.8815,39265.0
2015-08-31 15:45:00,107.87,107.97,107.78,107.9,30470.0,91.8474,91.9325,91.7708,91.8729,30470.0
2015-08-31 15:50:00,107.9,108.04,107.8,107.91,71997.0,91.8729,91.9921,91.7878,91.8815,71997.0
2015-08-31 15:55:00,107.9,107.91,107.49,107.72,190395.0,91.8729,91.8815,91.5238,91.7197,190395.0
2015-09-01 09:30:00,105.14,105.8,105.0,105.44,16413.0,89.5229,90.0849,89.4037,89.7783,16413.0
2015-09-01 09:35:00,105.36,106.38,105.36,106.36,33394.0,89.7102,90.5787,89.7102,90.5617,33394.0
2015-09-01 09:40:00,106.34,106.45,105.96,106.05,34695.0,90.5447,90.6383,90.2211,90.2977,34695.0
2015-09-01 09:45:00,106.09,106.49,106.05,106.05,26453.0,90.3318,90.6724,90.2977,90.2977,26453.0
2015-09-01 09:50:00,106.08,106.49,105.98,106.28,15222.0,90.3233,90.6724,90.2381,90.4936,15222.0
2015-09-01 09:55:00,106.39,106.39,106.08,106.19,34206.0,90.5872,90.5872,90.3233,90.4169,34206.0
2015-09-01 10:00:00,106.19,106.26,105.59,105.7,86218.0,90.4169,90.4765,89.9061,89.9997,86218.0
2015-09-01 10:05:00,105.63,105.84,105.59,105.81,64818.0,89.9401,90.1189,89.9061,90.0934,64818.0
2015-09-01 10:10:00,105.76,105.85,105.66,105.78,20116.0,90.0508,90.1274,89.9657,90.0678,20116.0
2015-09-01 10:15:00,105.8,106.2,105.76,105.97,27978.0,90.0849,90.4255,90.0508,90.2296,27978.0
2015-09-01 10:20:00,105.94,106.11,105.93,106.1,32639.0,90.2041,90.3488,90.1956,90.3403,32639.0
2015-09-01 10:25:00,106.13,106.57,106.11,106.57,154283.0,90.3659,90.7405,90.3488,90.7405,154283.0
2015-09-01 10:30:00,106.51,106.56,106.08,106.31,17159.0,90.6894,90.732,90.3233,90.5191,17159.0
2015-09-01 10:35:00,106.32,106.63,106.3,106.36,15409.0,90.5276,90.7916,90.5106,90.5617,15409.0
2015-09-01 10:40:00,106.42,106.46,106.3,106.35,24454.0,90.6128,90.6468,90.5106,90.5532,24454.0
2015-09-01 10:45:00,106.4,106.51,106.35,106.41,19599.0,90.5957,90.6894,90.5532,90.6043,19599.0
2015-09-01 10:50:00,106.4,106.4,106.02,106.02,25110.0,90.5957,90.5957,90.2722,90.2722,25110.0
2015-09-01 10:55:00,105.98,106.16,105.89,106.16,35774.0,90.2381,90.3914,90.1615,90.3914,35774.0
2015-09-01 11:00:00,106.11,106.21,105.92,106.07,18645.0,90.3488,90.434,90.187,90.3148,18645.0
2015-09-01 11:05:00,106.02,106.36,105.99,106.36,65727.0,90.2722,90.5617,90.2466,90.5617,65727.0
2015-09-01 11:10:00,106.33,106.72,106.3,106.72,24498.0,90.5361,90.8682,90.5106,90.8682,24498.0
2015-09-01 11:15:00,106.69,106.92,106.59,106.8,15417.0,90.8427,91.0385,90.7575,90.9363,15417.0
2015-09-01 11:20:00,106.8,106.96,106.75,106.79,26315.0,90.9363,91.0726,90.8938,90.9278,26315.0
2015-09-01 11:25:00,106.76,106.76,106.24,106.26,12489.0,90.9023,90.9023,90.4595,90.4765,12489.0
2015-09-01 11:30:00,106.26,106.52,106.25,106.44,9962.0,90.4765,90.6979,90.468,90.6298,9962.0
2015-09-01 11:35:00,106.43,106.62,106.39,106.41,7500.0,90.6213,90.7831,90.5872,90.6043,7500.0
2015-09-01 11:40:00,106.4,106.4,106.19,106.25,6511.0,90.5957,90.5957,90.4169,90.468,6511.0
2015-09-01 11:45:00,106.21,106.28,106.14,106.28,7716.0,90.434,90.4936,90.3744,90.4936,7716.0
2015-09-01 11:50:00,106.27,106.27,106.08,106.24,6116.0,90.4851,90.4851,90.3233,90.4595,6116.0
2015-09-01 11:55:00,106.28,106.28,105.96,106.01,7845.0,90.4936,90.4936,90.2211,90.2637,7845.0
2015-09-01 12:00:00,106.01,106.22,106.01,106.15,30086.0,90.2637,90.4425,90.2637,90.3829,30086.0
2015-09-01 12:05:00,106.17,106.28,106.11,106.24,21426.0,90.3999,90.4936,90.3488,90.4595,21426.0
2015-09-01 12:10:00,106.25,106.39,106.24,106.38,23130.0,90.468,90.5872,90.4595,90.5787,23130.0
2015-09-01 12:15:00,106.37,106.49,106.34,106.49,12275.0,90.5702,90.6724,90.5447,90.6724,12275.0
2015-09-01 12:20:00,106.47,106.49,106.23,106.34,10051.0,90.6553,90.6724,90.451,90.5447,10051.0
2015-09-01 12:25:00,106.35,106.35,106.2,106.26,9249.0,90.5532,90.5532,90.4255,90.4765,9249.0
2015-09-01 12:30:00,106.25,106.25,106.01,106.16,21937.0,90.468,90.468,90.2637,90.3914,21937.0
2015-09-01 12:35:00,106.21,106.3,106.14,106.19,9323.0,90.434,90.5106,90.3744,90.4169,9323.0
2015-09-01 12:40:00,106.19,106.23,105.9,106.05,28769.0,90.4169,90.451,90.17,90.2977,28769.0
2015-09-01 12:45:00,106.09,106.17,106.03,106.08,15100.0,90.3318,90.3999,90.2807,90.3233,15100.0
2015-09-01 12:50:00,106.1,106.21,106.05,106.21,20636.0,90.3403,90.434,90.2977,90.434,20636.0
2015-09-01 12:55:00,106.18,106.18,105.96,105.96,9479.0,90.4084,90.4084,90.2211,90.2211,9479.0
2015-09-01 13:00:00,106.03,106.43,106.0,106.34,13839.0,90.2807,90.6213,90.2552,90.5447,13839.0
2015-09-01 13:05:00,106.37,106.4,106.14,106.23,17948.0,90.5702,90.5957,90.3744,90.451,17948.0
2015-09-01 13:10:00,106.18,106.3,106.13,106.18,19861.0,90.4084,90.5106,90.3659,90.4084,19861.0
2015-09-01 13:15:00,106.19,106.41,106.07,106.18,9710.0,90.4169,90.6043,90.3148,90.4084,9710.0
2015-09-01 13:20:00,106.12,106.22,106.12,106.2,5445.0,90.3573,90.4425,90.3573,90.4255,5445.0
2015-09-01 13:25:00,106.2,106.42,106.17,106.37,11777.0,90.4255,90.6128,90.3999,90.5702,11777.0
2015-09-01 13:30:00,106.34,106.42,106.23,106.26,7490.0,90.5447,90.6128,90.451,90.4765,7490.0
2015-09-01 13:35:00,106.25,106.33,106.16,106.16,9600.0,90.468,90.5361,90.3914,90.3914,9600.0
2015-09-01 13:40:00,106.15,106.3,106.07,106.25,9538.0,90.3829,90.5106,90.3148,90.468,9538.0
2015-09-01 13:45:00,106.23,106.29,106.15,106.15,7989.0,90.451,90.5021,90.3829,90.3829,7989.0
2015-09-01 13:50:00,106.18,106.39,106.1,106.38,16679.0,90.4084,90.5872,90.3403,90.5787,16679.0
2015-09-01 13:55:00,106.36,106.51,106.33,106.51,19018.0,90.5617,90.6894,90.5361,90.6894,19018.0
2015-09-01 14:00:00,106.48,106.49,106.13,106.24,7200.0,90.6639,90.6724,90.3659,90.4595,7200.0
2015-09-01 14:05:00,106.23,106.29,106.1,106.13,14355.0,90.451,90.5021,90.3403,90.3659,14355.0
2015-09-01 14:10:00,106.09,106.14,106.0,106.14,4877.0,90.3318,90.3744,90.2552,90.3744,4877.0
2015-09-01 14:15:00,106.12,106.12,105.78,105.83,26719.0,90.3573,90.3573,90.0678,90.1104,26719.0
2015-09-01 14:20:00,105.78,106.07,105.78,105.82,25333.0,90.0678,90.3148,90.0678,90.1019,25333.0
2015-09-01 14:25:00,105.82,106.04,105.82,105.84,17650.0,90.1019,90.2892,90.1019,90.1189,17650.0
2015-09-01 14:30:00,105.83,106.19,105.82,106.08,23351.0,90.1104,90.4169,90.1019,90.3233,23351.0
2015-09-01 14:35:00,106.07,106.34,106.02,106.33,16178.0,90.3148,90.5447,90.2722,90.5361,16178.0
2015-09-01 14:40:00,106.36,106.4,106.0,106.18,29760.0,90.5617,90.5957,90.2552,90.4084,29760.0
2015-09-01 14:45:00,106.23,106.23,105.98,106.01,22336.0,90.451,90.451,90.2381,90.2637,22336.0
2015-09-01 14:50:00,106.05,106.38,105.98,106.04,18238.0,90.2977,90.5787,90.2381,90.2892,18238.0
2015-09-01 14:55:00,106.06,106.16,105.87,105.87,13526.0,90.3062,90.3914,90.1445,90.1445,13526.0
2015-09-01 15:00:00,105.88,105.95,105.63,105.86,17246.0,90.153,90.2126,89.9401,90.136,17246.0
2015-09-01 15:05:00,105.79,105.95,105.67,105.95,28063.0,90.0764,90.2126,89.9742,90.2126,28063.0
2015-09-01 15:10:00,105.9,106.04,105.84,105.94,31273.0,90.17,90.2892,90.1189,90.2041,31273.0
2015-09-01 15:15:00,105.94,105.99,105.76,105.8,40661.0,90.2041,90.2466,90.0508,90.0849,40661.0
2015-09-01 15:20:00,105.82,105.96,105.8,105.86,45130.0,90.1019,90.2211,90.0849,90.136,45130.0
2015-09-01 15:25:00,105.86,105.92,105.4,105.43,17890.0,90.136,90.187,89.7443,89.7698,17890.0
2015-09-01 15:30:00,105.41,105.53,105.36,105.42,90968.0,89.7528,89.855,89.7102,89.7613,90968.0
2015-09-01 15:35:00,105.39,105.43,105.28,105.43,88856.0,89.7358,89.7698,89.6421,89.7698,88856.0
2015-09-01 15:40:00,105.43,105.43,105.05,105.24,94403.0,89.7698,89.7698,89.4463,89.608,94403.0
2015-09-01 15:45:00,105.25,105.52,105.08,105.22,89764.0,89.6166,89.8465,89.4718,89.591,89764.0
2015-09-01 15:50:00,105.23,105.42,105.21,105.32,131937.0,89.5995,89.7613,89.5825,89.6762,131937.0
2015-09-01 15:55:00,105.37,105.92,105.26,105.68,250536.0,89.7187,90.187,89.6251,89.9827,250536.0
2015-09-02 09:30:00,107.11,107.11,106.71,106.72,300.0,91.2003,91.2003,90.8597,90.8682,300.0
2015-09-02 09:35:00,106.71,106.71,106.02,106.46,20566.0,90.8597,90.8597,90.2722,90.6468,20566.0
2015-09-02 09:40:00,106.54,106.63,106.0,106.09,13054.0,90.715,90.7916,90.2552,90.3318,13054.0
2015-09-02 09:45:00,105.99,106.24,105.93,106.2,20761.0,90.2466,90.4595,90.1956,90.4255,20761.0
2015-09-02 09:50:00,106.2,106.58,106.17,106.57,11317.0,90.4255,90.749,90.3999,90.7405,11317.0
2015-09-02 09:55:00,106.5,106.5,105.95,105.95,10384.0,90.6809,90.6809,90.2126,90.2126,10384.0
2015-09-02 10:00:00,105.94,106.25,105.91,105.91,5330.0,90.2041,90.468,90.1785,90.1785,5330.0
2015-09-02 10:05:00,105.93,106.2,105.89,105.98,8996.0,90.1956,90.4255,90.1615,90.2381,8996.0
2015-09-02 10:10:00,105.99,106.29,105.85,106.11,9070.0,90.2466,90.5021,90.1274,90.3488,9070.0
2015-09-02 10:15:00,106.06,106.06,105.6,105.6,19277.0,90.3062,90.3062,89.9146,89.9146,19277.0
2015-09-02 10:20:00,105.61,105.69,105.57,105.66,14278.0,89.9231,89.9912,89.889,89.9657,14278.0
2015-09-02 10:25:00,105.67,105.68,105.38,105.39,4448.0,89.9742,89.9827,89.7273,89.7358,4448.0
2015-09-02 10:30:00,105.36,105.36,105.19,105.35,5297.0,89.7102,89.7102,89.5655,89.7017,5297.0
2015-09-02 10:35:00,105.42,105.57,105.4,105.41,3454.0,89.7613,89.889,89.7443,89.7528,3454.0
2015-09-02 10:40:00,105.45,105.61,105.37,105.56,9460.0,89.7869,89.9231,89.7187,89.8805,9460.0
2015-09-02 10:45:00,105.51,105.57,105.33,105.38,6934.0,89.8379,89.889,89.6847,89.7273,6934.0
2015-09-02 10:50:00,105.42,105.52,105.35,105.4,3466.0,89.7613,89.8465,89.7017,89.7443,3466.0
2015-09-02 10:55:00,105.43,105.57,105.41,105.56,6966.0,89.7698,89.889,89.7528,89.8805,6966.0
2015-09-02 11:00:00,105.54,105.83,105.54,105.74,9023.0,89.8635,90.1104,89.8635,90.0338,9023.0
2015-09-02 11:05:00,105.8,105.95,105.74,105.92,11035.0,90.0849,90.2126,90.0338,90.187,11035.0
2015-09-02 11:10:00,105.85,105.89,105.76,105.76,9123.0,90.1274,90.1615,90.0508,90.0508,9123.0
2015-09-02 11:15:00,105.82,106.01,105.65,105.82,8402.0,90.1019,90.2637,89.9571,90.1019,8402.0
2015-09-02 11:20:00,105.84,106.03,105.77,106.02,22038.0,90.1189,90.2807,90.0593,90.2722,22038.0
2015-09-02 11:25:00,106.06,106.1,105.93,106.07,39622.0,90.3062,90.3403,90.1956,90.3148,39622.0
2015-09-02 11:30:00,106.06,106.09,105.95,105.95,42166.0,90.3062,90.3318,90.2126,90.2126,42166.0
2015-09-02 11:35:00,105.93,105.93,105.72,105.79,4283.0,90.1956,90.1956,90.0168,90.0764,4283.0
2015-09-02 11:40:00,105.75,105.92,105.72,105.91,4938.0,90.0423,90.187,90.0168,90.1785,4938.0
2015-09-02 11:45:00,105.89,105.89,105.66,105.67,2383.0,90.1615,90.1615,89.9657,89.9742,2383.0
2015-09-02 11:50:00,105.61,105.65,105.32,105.38,6348.0,89.9231,89.9571,89.6762,89.7273,6348.0
2015-09-02 11:55:00,105.35,105.43,105.31,105.43,7826.0,89.7017,89.7698,89.6677,89.7698,7826.0
2015-09-02 12:00:00,105.42,105.52,105.39,105.43,6335.0,89.7613,89.8465,89.7358,89.7698,6335.0
2015-09-02 12:05:00,105.42,105.45,105.33,105.44,6447.0,89.7613,89.7869,89.6847,89.7783,6447.0
2015-09-02 12:10:00,105.36,105.48,105.36,105.48,5549.0,89.7102,89.8124,89.7102,89.8124,5549.0
2015-09-02 12:15:00,105.49,105.51,105.37,105.42,4113.0,89.8209,89.8379,89.7187,89.7613,4113.0
2015-09-02 12:20:00,105.46,105.59,105.44,105.57,6298.0,89.7954,89.9061,89.7783,89.889,6298.0
2015-09-02 12:25:00,105.57,105.73,105.53,105.66,7393.0,89.889,90.0253,89.855,89.9657,7393.0
2015-09-02 12:30:00,105.64,105.98,105.64,105.78,15708.0,89.9486,90.2381,89.9486,90.0678,15708.0
2015-09-02 12:35:00,105.76,105.94,105.73,105.94,7313.0,90.0508,90.2041,90.0253,90.2041,7313.0
2015-09-02 12:40:00,105.93,106.05,105.85,106.0,4218.0,90.1956,90.2977,90.1274,90.2552,4218.0
2015-09-02 12:45:00,106.04,106.1,105.94,106.1,7640.0,90.2892,90.3403,90.2041,90.3403,7640.0
2015-09-02 12:50:00,106.08,106.09,105.88,105.96,10782.0,90.3233,90.3318,90.153,90.2211,10782.0
2015-09-02 12:55:00,105.97,106.16,105.89,106.05,9336.0,90.2296,90.3914,90.1615,90.2977,9336.0
2015-09-02 13:00:00,106.08,106.08,105.93,105.98,10971.0,90.3233,90.3233,90.1956,90.2381,10971.0
2015-09-02 13:05:00,105.96,106.06,105.89,105.98,4942.0,90.2211,90.3062,90.1615,90.2381,4942.0
2015-09-02 13:10:00,106.0,106.03,105.95,106.01,3400.0,90.2552,90.2807,90.2126,90.2637,3400.0
2015-09-02 13:15:00,105.97,106.02,105.94,105.95,4294.0,90.2296,90.2722,90.2041,90.2126,4294.0
2015-09-02 13:20:00,105.95,106.18,105.94,106.14,5706.0,90.2126,90.4084,90.2041,90.3744,5706.0
2015-09-02 13:25:00,106.13,106.26,106.08,106.2,8473.0,90.3659,90.4765,90.3233,90.4255,8473.0
2015-09-02 13:30:00,106.18,106.18,106.04,106.05,3973.0,90.4084,90.4084,90.2892,90.2977,3973.0
2015-09-02 13:35:00,106.09,106.09,105.9,105.95,10274.0,90.3318,90.3318,90.17,90.2126,10274.0
2015-09-02 13:40:00,105.96,106.0,105.86,105.91,5534.0,90.2211,90.2552,90.136,90.1785,5534.0
2015-09-02 13:45:00,105.95,106.12,105.95,106.04,5376.0,90.2126,90.3573,90.2126,90.2892,5376.0
2015-09-02 13:50:00,106.01,106.01,105.84,105.93,6548.0,90.2637,90.2637,90.1189,90.1956,6548.0
2015-09-02 13:55:00,105.92,106.0,105.91,105.92,4679.0,90.187,90.2552,90.1785,90.187,4679.0
2015-09-02 14:00:00,105.88,106.07,105.74,105.87,6884.0,90.153,90.3148,90.0338,90.1445,6884.0
2015-09-02 14:05:00,105.87,106.01,105.86,105.89,7800.0,90.1445,90.2637,90.136,90.1615,7800.0
2015-09-02 14:10:00,105.92,106.3,105.88,106.08,10982.0,90.187,90.5106,90.153,90.3233,10982.0
2015-09-02 14:15:00,106.08,106.18,106.04,106.09,8197.0,90.3233,90.4084,90.2892,90.3318,8197.0
2015-09-02 14:20:00,106.08,106.2,106.07,106.12,14700.0,90.3233,90.4255,90.3148,90.3573,14700.0
2015-09-02 14:25:00,106.15,106.29,106.07,106.08,8571.0,90.3829,90.5021,90.3148,90.3233,8571.0
2015-09-02 14:30:00,106.1,106.15,105.95,106.12,18222.0,90.3403,90.3829,90.2126,90.3573,18222.0
2015-09-02 14:35:00,106.15,106.19,106.03,106.05,8023.0,90.3829,90.4169,90.2807,90.2977,8023.0
2015-09-02 14:40:00,106.05,106.06,105.75,105.83,55064.0,90.2977,90.3062,90.0423,90.1104,55064.0
2015-09-02 14:45:00,105.81,105.89,105.74,105.83,5399.0,90.0934,90.1615,90.0338,90.1104,5399.0
2015-09-02 14:50:00,105.85,106.07,105.85,106.02,16037.0,90.1274,90.3148,90.1274,90.2722,16037.0
2015-09-02 14:55:00,106.01,106.1,105.94,106.1,6728.0,90.2637,90.3403,90.2041,90.3403,6728.0
2015-09-02 15:00:00,106.05,106.23,106.05,106.21,13952.0,90.2977,90.451,90.2977,90.434,13952.0
2015-09-02 15:05:00,106.22,106.25,106.04,106.05,9915.0,90.4425,90.468,90.2892,90.2977,9915.0
2015-09-02 15:10:00,106.05,106.15,105.93,105.93,9714.0,90.2977,90.3829,90.1956,90.1956,9714.0
2015-09-02 15:15:00,105.96,105.96,105.75,105.84,29982.0,90.2211,90.2211,90.0423,90.1189,29982.0
2015-09-02 15:20:00,105.87,105.91,105.78,105.83,12050.0,90.1445,90.1785,90.0678,90.1104,12050.0
2015-09-02 15:25:00,105.82,106.04,105.81,106.02,27488.0,90.1019,90.2892,90.0934,90.2722,27488.0
2015-09-02 15:30:00,106.03,106.13,105.95,106.0,38326.0,90.2807,90.3659,90.2126,90.2552,38326.0
2015-09-02 15:35:00,106.04,106.31,106.03,106.18,21161.0,90.2892,90.5191,90.2807,90.4084,21161.0
2015-09-02 15:40:00,106.2,106.2,105.99,106.09,19738.0,90.4255,90.4255,90.2466,90.3318,19738.0
2015-09-02 15:45:00,106.08,106.19,105.98,106.11,35400.0,90.3233,90.4169,90.2381,90.3488,35400.0
2015-09-02 15:50:00,106.12,106.26,106.1,106.17,32571.0,90.3573,90.4765,90.3403,90.3999,32571.0
2015-09-02 15:55:00,106.21,106.59,106.21,106.57,59548.0,90.434,90.7575,90.434,90.7405,59548.0
2015-09-03 09:30:00,106.37,106.91,106.29,106.29,19850.0,90.5702,91.03,90.5021,90.5021,19850.0
2015-09-03 09:35:00,106.36,106.69,106.25,106.51,53583.0,90.5617,90.8427,90.468,90.6894,53583.0
2015-09-03 09:40:00,106.49,106.69,106.33,106.43,19385.0,90.6724,90.8427,90.5361,90.6213,19385.0
2015-09-03 09:45:00,106.42,106.64,106.35,106.5,12484.0,90.6128,90.8001,90.5532,90.6809,12484.0
2015-09-03 09:50:00,106.5,106.6,106.3,106.33,41469.0,90.6809,90.766,90.5106,90.5361,41469.0
2015-09-03 09:55:00,106.37,106.54,106.3,106.32,7685.0,90.5702,90.715,90.5106,90.5276,7685.0
2015-09-03 10:00:00,106.36,106.45,106.16,106.21,20711.0,90.5617,90.6383,90.3914,90.434,20711.0
2015-09-03 10:05:00,106.24,106.48,106.2,106.48,27786.0,90.4595,90.6639,90.4255,90.6639,27786.0
2015-09-03 10:10:00,106.44,106.71,106.4,106.66,12010.0,90.6298,90.8597,90.5957,90.8171,12010.0
2015-09-03 10:15:00,106.77,107.29,106.77,107.24,27672.0,90.9108,91.3535,90.9108,91.311,27672.0
2015-09-03 10:20:00,107.28,107.41,107.0,107.0,14023.0,91.345,91.4557,91.1066,91.1066,14023.0
2015-09-03 10:25:00,107.0,107.14,107.0,107.06,20749.0,91.1066,91.2258,91.1066,91.1577,20749.0
2015-09-03 10:30:00,107.06,107.06,106.65,106.75,40222.0,91.1577,91.1577,90.8086,90.8938,40222.0
2015-09-03 10:35:00,106.75,106.79,106.64,106.67,41926.0,90.8938,90.9278,90.8001,90.8256,41926.0
2015-09-03 10:40:00,106.7,106.79,106.66,106.7,24634.0,90.8512,90.9278,90.8171,90.8512,24634.0
2015-09-03 10:45:00,106.7,106.77,106.53,106.72,19839.0,90.8512,90.9108,90.7064,90.8682,19839.0
2015-09-03 10:50:00,106.73,107.07,106.7,106.98,9526.0,90.8767,91.1662,90.8512,91.0896,9526.0
2015-09-03 10:55:00,106.98,107.13,106.9,107.03,15155.0,91.0896,91.2173,91.0215,91.1322,15155.0
2015-09-03 11:00:00,106.98,107.05,106.86,106.91,14405.0,91.0896,91.1492,90.9874,91.03,14405.0
2015-09-03 11:05:00,106.9,106.97,106.74,106.85,15566.0,91.0215,91.0811,90.8852,90.9789,15566.0
2015-09-03 11:10:00,106.88,106.93,106.61,106.61,16910.0,91.0044,91.047,90.7746,90.7746,16910.0
2015-09-03 11:15:00,106.61,106.65,106.52,106.64,10380.0,90.7746,90.8086,90.6979,90.8001,10380.0
2015-09-03 11:20:00,106.59,106.59,106.49,106.56,16135.0,90.7575,90.7575,90.6724,90.732,16135.0
2015-09-03 11:25:00,106.62,106.76,106.6,106.7,8382.0,90.7831,90.9023,90.766,90.8512,8382.0
2015-09-03 11:30:00,106.71,106.72,106.48,106.51,10351.0,90.8597,90.8682,90.6639,90.6894,10351.0
2015-09-03 11:35:00,106.49,106.55,106.16,106.24,48126.0,90.6724,90.7235,90.3914,90.4595,48126.0
2015-09-03 11:40:00,106.24,106.38,106.24,106.38,20605.0,90.4595,90.5787,90.4595,90.5787,20605.0
2015-09-03 11:45:00,106.37,106.41,106.26,106.28,13974.0,90.5702,90.6043,90.4765,90.4936,13974.0
2015-09-03 11:50:00,106.32,106.37,106.13,106.18,8752.0,90.5276,90.5702,90.3659,90.4084,8752.0
2015-09-03 11:55:00,106.17,106.22,106.05,106.2,11031.0,90.3999,90.4425,90.2977,90.4255,11031.0
2015-09-03 12:00:00,106.26,106.41,106.25,106.34,7504.0,90.4765,90.6043,90.468,90.5447,7504.0
2015-09-03 12:05:00,106.38,106.51,106.38,106.51,8744.0,90.5787,90.6894,90.5787,90.6894,8744.0
2015-09-03 12:10:00,106.5,106.5,106.27,106.32,12290.0,90.6809,90.6809,90.4851,90.5276,12290.0
2015-09-03 12:15:00,106.28,106.39,106.28,106.39,7965.0,90.4936,90.5872,90.4936,90.5872,7965.0
2015-09-03 12:20:00,106.44,106.5,106.41,106.48,9746.0,90.6298,90.6809,90.6043,90.6639,9746.0
2015-09-03 12:25:00,106.48,106.52,106.39,106.4,6115.0,90.6639,90.6979,90.5872,90.5957,6115.0
2015-09-03 12:30:00,106.44,106.44,106.2,106.23,6113.0,90.6298,90.6298,90.4255,90.451,6113.0
2015-09-03 12:35:00,106.23,106.34,106.21,106.25,6501.0,90.451,90.5447,90.434,90.468,6501.0
2015-09-03 12:40:00,106.17,106.22,106.04,106.21,18978.0,90.3999,90.4425,90.2892,90.434,18978.0
2015-09-03 12:45:00,106.26,106.28,106.07,106.18,10884.0,90.4765,90.4936,90.3148,90.4084,10884.0
2015-09-03 12:50:00,106.19,106.2,106.06,106.2,11269.0,90.4169,90.4255,90.3062,90.4255,11269.0
2015-09-03 12:55:00,106.18,106.2,106.06,106.09,13411.0,90.4084,90.4255,90.3062,90.3318,13411.0
2015-09-03 13:00:00,106.08,106.11,106.02,106.05,14732.0,90.3233,90.3488,90.2722,90.2977,14732.0
2015-09-03 13:05:00,106.05,106.05,105.68,105.75,18165.0,90.2977,90.2977,89.9827,90.0423,18165.0
2015-09-03 13:10:00,105.76,105.82,105.65,105.76,7343.0,90.0508,90.1019,89.9571,90.0508,7343.0
2015-09-03 13:15:00,105.76,105.93,105.72,105.93,9393.0,90.0508,90.1956,90.0168,90.1956,9393.0
2015-09-03 13:20:00,105.91,105.93,105.75,105.84,7801.0,90.1785,90.1956,90.0423,90.1189,7801.0
2015-09-03 13:25:00,105.84,106.03,105.84,105.91,9155.0,90.1189,90.2807,90.1189,90.1785,9155.0
2015-09-03 13:30:00,105.91,105.91,105.7,105.83,16960.0,90.1785,90.1785,89.9997,90.1104,16960.0
2015-09-03 13:35:00,105.83,105.88,105.74,105.76,10929.0,90.1104,90.153,90.0338,90.0508,10929.0
2015-09-03 13:40:00,105.74,105.74,105.53,105.53,14825.0,90.0338,90.0338,89.855,89.855,14825.0
2015-09-03 13:45:00,105.51,105.63,105.32,105.57,24285.0,89.8379,89.9401,89.6762,89.889,24285.0
2015-09-03 13:50:00,105.57,105.58,105.23,105.45,14749.0,89.889,89.8975,89.5995,89.7869,14749.0
2015-09-03 13:55:00,105.44,105.46,105.19,105.19,12457.0,89.7783,89.7954,89.5655,89.5655,12457.0
2015-09-03 14:00:00,105.19,105.24,105.09,105.16,29073.0,89.5655,89.608,89.4803,89.5399,29073.0
2015-09-03 14:05:00,105.17,105.32,105.05,105.05,19797.0,89.5484,89.6762,89.4463,89.4463,19797.0
2015-09-03 14:10:00,105.05,105.2,105.03,105.11,12946.0,89.4463,89.574,89.4292,89.4974,12946.0
2015-09-03 14:15:00,105.13,105.23,105.09,105.18,13610.0,89.5144,89.5995,89.4803,89.557,13610.0
2015-09-03 14:20:00,105.15,105.21,105.09,105.21,13347.0,89.5314,89.5825,89.4803,89.5825,13347.0
2015-09-03 14:25:00,105.23,105.4,105.17,105.32,22671.0,89.5995,89.7443,89.5484,89.6762,22671.0
2015-09-03 14:30:00,105.37,105.42,105.3,105.32,11706.0,89.7187,89.7613,89.6591,89.6762,11706.0
2015-09-03 14:35:00,105.35,105.57,105.26,105.53,10740.0,89.7017,89.889,89.6251,89.855,10740.0
2015-09-03 14:40:00,105.53,105.59,105.44,105.59,22536.0,89.855,89.9061,89.7783,89.9061,22536.0
2015-09-03 14:45:00,105.62,105.65,105.47,105.57,18517.0,89.9316,89.9571,89.8039,89.889,18517.0
2015-09-03 14:50:00,105.55,105.56,105.42,105.48,16380.0,89.872,89.8805,89.7613,89.8124,16380.0
2015-09-03 14:55:00,105.49,105.55,105.38,105.52,21993.0,89.8209,89.872,89.7273,89.8465,21993.0
2015-09-03 15:00:00,105.54,105.66,105.49,105.58,19365.0,89.8635,89.9657,89.8209,89.8975,19365.0
2015-09-03 15:05:00,105.6,105.64,105.36,105.39,22379.0,89.9146,89.9486,89.7102,89.7358,22379.0
2015-09-03 15:10:00,105.42,105.62,105.39,105.62,23024.0,89.7613,89.9316,89.7358,89.9316,23024.0
2015-09-03 15:15:00,105.62,105.62,105.4,105.47,22635.0,89.9316,89.9316,89.7443,89.8039,22635.0
2015-09-03 15:20:00,105.48,105.63,105.45,105.48,24904.0,89.8124,89.9401,89.7869,89.8124,24904.0
2015-09-03 15:25:00,105.49,105.51,105.32,105.38,26971.0,89.8209,89.8379,89.6762,89.7273,26971.0
2015-09-03 15:30:00,105.36,105.48,105.27,105.41,35144.0,89.7102,89.8124,89.6336,89.7528,35144.0
2015-09-03 15:35:00,105.39,105.47,105.02,105.15,47015.0,89.7358,89.8039,89.4207,89.5314,47015.0
2015-09-03 15:40:00,105.2,105.37,105.02,105.25,49412.0,89.574,89.7187,89.4207,89.6166,49412.0
2015-09-03 15:45:00,105.24,105.57,105.23,105.35,46442.0,89.608,89.889,89.5995,89.7017,46442.0
2015-09-03 15:50:00,105.37,105.46,105.26,105.45,57486.0,89.7187,89.7954,89.6251,89.7869,57486.0
2015-09-03 15:55:00,105.45,105.56,105.27,105.29,81167.0,89.7869,89.8805,89.6336,89.6506,81167.0
2015-09-04 09:30:00,103.71,104.11,103.59,104.03,22560.0,88.3053,88.6459,88.2031,88.5778,22560.0
2015-09-04 09:35:00,103.89,104.37,103.8,103.81,18782.0,88.4586,88.8673,88.3819,88.3905,18782.0
2015-09-04 09:40:00,103.89,104.19,103.79,103.95,23422.0,88.4586,88.714,88.3734,88.5097,23422.0
2015-09-04 09:45:00,103.99,103.99,103.63,103.64,20633.0,88.5437,88.5437,88.2372,88.2457,20633.0
2015-09-04 09:50:00,103.61,103.66,103.23,103.23,12732.0,88.2202,88.2627,87.8966,87.8966,12732.0
2015-09-04 09:55:00,103.19,103.65,103.12,103.65,7890.0,87.8625,88.2542,87.8029,88.2542,7890.0
2015-09-04 10:00:00,103.57,103.94,103.41,103.94,18092.0,88.1861,88.5011,88.0499,88.5011,18092.0
2015-09-04 10:05:00,103.93,104.04,103.73,104.03,9804.0,88.4926,88.5863,88.3223,88.5778,9804.0
2015-09-04 10:10:00,104.1,104.12,103.96,104.06,6815.0,88.6374,88.6544,88.5182,88.6033,6815.0
2015-09-04 10:15:00,104.05,104.19,103.91,103.96,10178.0,88.5948,88.714,88.4756,88.5182,10178.0
2015-09-04 10:20:00,103.95,104.14,103.91,103.99,9360.0,88.5097,88.6714,88.4756,88.5437,9360.0
2015-09-04 10:25:00,103.95,104.11,103.82,104.09,8193.0,88.5097,88.6459,88.399,88.6289,8193.0
2015-09-04 10:30:00,104.03,104.27,103.94,104.16,14586.0,88.5778,88.7821,88.5011,88.6885,14586.0
2015-09-04 10:35:00,104.18,104.24,104.11,104.18,10501.0,88.7055,88.7566,88.6459,88.7055,10501.0
2015-09-04 10:40:00,104.18,104.25,103.94,103.97,8350.0,88.7055,88.7651,88.5011,88.5267,8350.0
2015-09-04 10:45:00,104.0,104.0,103.82,103.82,4898.0,88.5522,88.5522,88.399,88.399,4898.0
2015-09-04 10:50:00,103.83,103.97,103.78,103.95,5628.0,88.4075,88.5267,88.3649,88.5097,5628.0
2015-09-04 10:55:00,103.89,103.94,103.75,103.94,3989.0,88.4586,88.5011,88.3394,88.5011,3989.0
2015-09-04 11:00:00,103.94,104.1,103.87,103.88,6842.0,88.5011,88.6374,88.4415,88.4501,6842.0
2015-09-04 11:05:00,103.85,103.95,103.83,103.84,7900.0,88.4245,88.5097,88.4075,88.416,7900.0
2015-09-04 11:10:00,103.81,103.96,103.78,103.96,5400.0,88.3905,88.5182,88.3649,88.5182,5400.0
2015-09-04 11:15:00,103.96,104.12,103.96,104.11,16168.0,88.5182,88.6544,88.5182,88.6459,16168.0
2015-09-04 11:20:00,104.05,104.16,104.01,104.16,3062.0,88.5948,88.6885,88.5607,88.6885,3062.0
2015-09-04 11:25:00,104.19,104.26,104.06,104.22,6113.0,88.714,88.7736,88.6033,88.7396,6113.0
2015-09-04 11:30:00,104.22,104.22,103.93,104.0,5633.0,88.7396,88.7396,88.4926,88.5522,5633.0
2015-09-04 11:35:00,104.01,104.08,103.88,103.9,32730.0,88.5607,88.6203,88.4501,88.4671,32730.0
2015-09-04 11:40:00,103.92,104.23,103.92,104.18,3604.0,88.4841,88.7481,88.4841,88.7055,3604.0
2015-09-04 11:45:00,104.17,104.35,104.13,104.3,4796.0,88.697,88.8502,88.6629,88.8077,4796.0
2015-09-04 11:50:00,104.32,104.4,104.24,104.3,14914.0,88.8247,88.8928,88.7566,88.8077,14914.0
2015-09-04 11:55:00,104.32,104.4,104.24,104.31,8193.0,88.8247,88.8928,88.7566,88.8162,8193.0
2015-09-04 12:00:00,104.28,104.37,104.24,104.27,7706.0,88.7906,88.8673,88.7566,88.7821,7706.0
2015-09-04 12:05:00,104.24,104.35,104.17,104.33,4756.0,88.7566,88.8502,88.697,88.8332,4756.0
2015-09-04 12:10:00,104.35,104.36,104.11,104.17,8790.0,88.8502,88.8588,88.6459,88.697,8790.0
2015-09-04 12:15:00,104.18,104.34,104.16,104.19,4746.0,88.7055,88.8417,88.6885,88.714,4746.0
2015-09-04 12:20:00,104.17,104.18,104.08,104.08,3700.0,88.697,88.7055,88.6203,88.6203,3700.0
2015-09-04 12:25:00,104.04,104.07,103.85,103.85,7100.0,88.5863,88.6118,88.4245,88.4245,7100.0
2015-09-04 12:30:00,103.83,103.96,103.75,103.93,16375.0,88.4075,88.5182,88.3394,88.4926,16375.0
2015-09-04 12:35:00,103.96,103.97,103.85,103.86,4252.0,88.5182,88.5267,88.4245,88.433,4252.0
2015-09-04 12:40:00,103.88,103.88,103.75,103.77,2948.0,88.4501,88.4501,88.3394,88.3564,2948.0
2015-09-04 12:45:00,103.77,103.96,103.7,103.94,1597.0,88.3564,88.5182,88.2968,88.5011,1597.0
2015-09-04 12:50:00,103.94,104.09,103.93,103.99,2700.0,88.5011,88.6289,88.4926,88.5437,2700.0
2015-09-04 12:55:00,104.0,104.0,103.9,103.93,5413.0,88.5522,88.5522,88.4671,88.4926,5413.0
2015-09-04 13:00:00,103.89,103.96,103.71,103.88,7289.0,88.4586,88.5182,88.3053,88.4501,7289.0
2015-09-04 13:05:00,103.92,104.05,103.85,103.94,4900.0,88.4841,88.5948,88.4245,88.5011,4900.0
2015-09-04 13:10:00,103.98,104.11,103.96,103.96,5139.0,88.5352,88.6459,88.5182,88.5182,5139.0
2015-09-04 13:15:00,103.96,104.13,103.96,104.03,2733.0,88.5182,88.6629,88.5182,88.5778,2733.0
2015-09-04 13:20:00,104.01,104.04,103.79,103.84,8656.0,88.5607,88.5863,88.3734,88.416,8656.0
2015-09-04 13:25:00,103.85,103.89,103.8,103.86,9249.0,88.4245,88.4586,88.3819,88.433,9249.0
2015-09-04 13:30:00,103.84,103.92,103.7,103.91,12572.0,88.416,88.4841,88.2968,88.4756,12572.0
2015-09-04 13:35:00,103.92,104.03,103.87,104.03,2532.0,88.4841,88.5778,88.4415,88.5778,2532.0
2015-09-04 13:40:00,103.99,104.08,103.9,103.93,5982.0,88.5437,88.6203,88.4671,88.4926,5982.0
2015-09-04 13:45:00,103.95,104.05,103.93,103.95,5544.0,88.5097,88.5948,88.4926,88.5097,5544.0
2015-09-04 13:50:00,103.95,104.12,103.94,103.95,6534.0,88.5097,88.6544,88.5011,88.5097,6534.0
2015-09-04 13:55:00,103.93,104.02,103.83,103.9,4548.0,88.4926,88.5693,88.4075,88.4671,4548.0
2015-09-04 14:00:00,103.86,103.88,103.77,103.81,4000.0,88.433,88.4501,88.3564,88.3905,4000.0
2015-09-04 14:05:00,103.84,103.89,103.73,103.8,4244.0,88.416,88.4586,88.3223,88.3819,4244.0
2015-09-04 14:10:00,103.87,103.92,103.82,103.82,2679.0,88.4415,88.4841,88.399,88.399,2679.0
2015-09-04 14:15:00,103.8,103.86,103.61,103.7,17427.0,88.3819,88.433,88.2202,88.2968,17427.0
2015-09-04 14:20:00,103.71,103.79,103.57,103.57,3400.0,88.3053,88.3734,88.1861,88.1861,3400.0
2015-09-04 14:25:00,103.53,103.54,103.39,103.49,15271.0,88.152,88.1606,88.0328,88.118,15271.0
2015-09-04 14:30:00,103.46,103.53,103.41,103.46,6435.0,88.0924,88.152,88.0499,88.0924,6435.0
2015-09-04 14:35:00,103.44,103.52,103.33,103.35,13315.0,88.0754,88.1435,87.9818,87.9988,13315.0
2015-09-04 14:40:00,103.35,103.58,103.34,103.54,14158.0,87.9988,88.1946,87.9903,88.1606,14158.0
2015-09-04 14:45:00,103.53,103.71,103.47,103.7,9181.0,88.152,88.3053,88.101,88.2968,9181.0
2015-09-04 14:50:00,103.7,103.74,103.57,103.65,8726.0,88.2968,88.3309,88.1861,88.2542,8726.0
2015-09-04 14:55:00,103.64,103.76,103.57,103.76,2943.0,88.2457,88.3479,88.1861,88.3479,2943.0
2015-09-04 15:00:00,103.83,103.84,103.67,103.71,10863.0,88.4075,88.416,88.2712,88.3053,10863.0
2015-09-04 15:05:00,103.72,103.93,103.72,103.8,9076.0,88.3138,88.4926,88.3138,88.3819,9076.0
2015-09-04 15:10:00,103.79,103.79,103.63,103.73,14701.0,88.3734,88.3734,88.2372,88.3223,14701.0
2015-09-04 15:15:00,103.7,103.8,103.6,103.77,9583.0,88.2968,88.3819,88.2116,88.3564,9583.0
2015-09-04 15:20:00,103.75,103.81,103.66,103.76,6158.0,88.3394,88.3905,88.2627,88.3479,6158.0
2015-09-04 15:25:00,103.74,103.83,103.68,103.83,8800.0,88.3309,88.4075,88.2798,88.4075,8800.0
2015-09-04 15:30:00,103.81,104.0,103.72,103.91,9922.0,88.3905,88.5522,88.3138,88.4756,9922.0
2015-09-04 15:35:00,103.91,104.1,103.91,103.97,13836.0,88.4756,88.6374,88.4756,88.5267,13836.0
2015-09-04 15:40:00,103.96,104.16,103.94,104.08,16731.0,88.5182,88.6885,88.5011,88.6203,16731.0
2015-09-04 15:45:00,104.09,104.45,104.08,104.41,32450.0,88.6289,88.9354,88.6203,88.9013,32450.0
2015-09-04 15:50:00,104.42,104.43,104.11,104.23,28136.0,88.9098,88.9184,88.6459,88.7481,28136.0
2015-09-04 15:55:00,104.24,104.29,103.81,103.82,45227.0,88.7566,88.7992,88.3905,88.399,45227.0
2015-09-08 09:30:00,105.88,105.88,105.57,105.57,1800.0,90.153,90.153,89.889,89.889,1800.0
2015-09-08 09:35:00,105.51,105.75,105.43,105.6,22781.0,89.8379,90.0423,89.7698,89.9146,22781.0
2015-09-08 09:40:00,105.57,105.91,105.36,105.77,13687.0,89.889,90.1785,89.7102,90.0593,13687.0
2015-09-08 09:45:00,105.78,105.82,105.63,105.7,9121.0,90.0678,90.1019,89.9401,89.9997,9121.0
2015-09-08 09:50:00,105.7,105.72,105.36,105.42,4949.0,89.9997,90.0168,89.7102,89.7613,4949.0
2015-09-08 09:55:00,105.42,105.42,105.27,105.39,6905.0,89.7613,89.7613,89.6336,89.7358,6905.0
2015-09-08 10:00:00,105.45,105.49,105.35,105.42,22068.0,89.7869,89.8209,89.7017,89.7613,22068.0
2015-09-08 10:05:00,105.43,105.56,105.33,105.33,12568.0,89.7698,89.8805,89.6847,89.6847,12568.0
2015-09-08 10:10:00,105.35,105.46,105.33,105.39,6306.0,89.7017,89.7954,89.6847,89.7358,6306.0
2015-09-08 10:15:00,105.38,105.5,105.36,105.38,4864.0,89.7273,89.8294,89.7102,89.7273,4864.0
2015-09-08 10:20:00,105.38,105.49,105.33,105.49,5860.0,89.7273,89.8209,89.6847,89.8209,5860.0
2015-09-08 10:25:00,105.44,105.61,105.39,105.57,6942.0,89.7783,89.9231,89.7358,89.889,6942.0
2015-09-08 10:30:00,105.51,105.67,105.5,105.51,11310.0,89.8379,89.9742,89.8294,89.8379,11310.0
2015-09-08 10:35:00,105.52,105.74,105.5,105.65,13328.0,89.8465,90.0338,89.8294,89.9571,13328.0
2015-09-08 10:40:00,105.65,105.65,105.43,105.56,3702.0,89.9571,89.9571,89.7698,89.8805,3702.0
2015-09-08 10:45:00,105.57,105.7,105.53,105.63,4810.0,89.889,89.9997,89.855,89.9401,4810.0
2015-09-08 10:50:00,105.63,105.71,105.56,105.56,6711.0,89.9401,90.0082,89.8805,89.8805,6711.0
2015-09-08 10:55:00,105.6,105.85,105.53,105.81,6385.0,89.9146,90.1274,89.855,90.0934,6385.0
2015-09-08 11:00:00,105.77,105.82,105.65,105.8,4195.0,90.0593,90.1019,89.9571,90.0849,4195.0
2015-09-08 11:05:00,105.82,105.9,105.76,105.9,5384.0,90.1019,90.17,90.0508,90.17,5384.0
2015-09-08 11:10:00,105.95,106.05,105.91,105.99,6331.0,90.2126,90.2977,90.1785,90.2466,6331.0
2015-09-08 11:15:00,106.0,106.16,106.0,106.03,10081.0,90.2552,90.3914,90.2552,90.2807,10081.0
2015-09-08 11:20:00,106.02,106.1,105.94,106.07,4598.0,90.2722,90.3403,90.2041,90.3148,4598.0
2015-09-08 11:25:00,106.05,106.05,105.93,105.97,3642.0,90.2977,90.2977,90.1956,90.2296,3642.0
2015-09-08 11:30:00,105.98,106.07,105.95,105.96,6926.0,90.2381,90.3148,90.2126,90.2211,6926.0
2015-09-08 11:35:00,105.99,106.04,105.91,105.91,5250.0,90.2466,90.2892,90.1785,90.1785,5250.0
2015-09-08 11:40:00,105.91,106.09,105.87,106.05,4340.0,90.1785,90.3318,90.1445,90.2977,4340.0
2015-09-08 11:45:00,106.06,106.07,105.89,105.93,4800.0,90.3062,90.3148,90.1615,90.1956,4800.0
2015-09-08 11:50:00,105.94,106.04,105.94,106.0,4364.0,90.2041,90.2892,90.2041,90.2552,4364.0
2015-09-08 11:55:00,106.04,106.14,106.01,106.14,4176.0,90.2892,90.3744,90.2637,90.3744,4176.0
2015-09-08 12:00:00,106.12,106.14,105.98,106.02,21505.0,90.3573,90.3744,90.2381,90.2722,21505.0
2015-09-08 12:05:00,106.03,106.07,105.94,105.96,7400.0,90.2807,90.3148,90.2041,90.2211,7400.0
2015-09-08 12:10:00,105.96,106.08,105.96,106.03,12665.0,90.2211,90.3233,90.2211,90.2807,12665.0
2015-09-08 12:15:00,106.05,106.26,106.05,106.25,4338.0,90.2977,90.4765,90.2977,90.468,4338.0
2015-09-08 12:20:00,106.29,106.43,106.29,106.4,9223.0,90.5021,90.6213,90.5021,90.5957,9223.0
2015-09-08 12:25:00,106.42,106.6,106.42,106.56,16593.0,90.6128,90.766,90.6128,90.732,16593.0
2015-09-08 12:30:00,106.58,106.6,106.46,106.49,5676.0,90.749,90.766,90.6468,90.6724,5676.0
2015-09-08 12:35:00,106.5,106.5,106.34,106.39,10134.0,90.6809,90.6809,90.5447,90.5872,10134.0
2015-09-08 12:40:00,106.37,106.44,106.33,106.36,7567.0,90.5702,90.6298,90.5361,90.5617,7567.0
2015-09-08 12:45:00,106.37,106.42,106.37,106.41,4300.0,90.5702,90.6128,90.5702,90.6043,4300.0
2015-09-08 12:50:00,106.47,106.48,106.39,106.39,4100.0,90.6553,90.6639,90.5872,90.5872,4100.0
2015-09-08 12:55:00,106.36,106.36,106.25,106.26,10833.0,90.5617,90.5617,90.468,90.4765,10833.0
2015-09-08 13:00:00,106.26,106.31,106.24,106.24,6704.0,90.4765,90.5191,90.4595,90.4595,6704.0
2015-09-08 13:05:00,106.23,106.26,106.18,106.23,2315.0,90.451,90.4765,90.4084,90.451,2315.0
2015-09-08 13:10:00,106.23,106.33,106.21,106.32,4595.0,90.451,90.5361,90.434,90.5276,4595.0
2015-09-08 13:15:00,106.32,106.38,106.26,106.26,5788.0,90.5276,90.5787,90.4765,90.4765,5788.0
2015-09-08 13:20:00,106.25,106.26,106.19,106.24,7935.0,90.468,90.4765,90.4169,90.4595,7935.0
2015-09-08 13:25:00,106.23,106.27,106.18,106.24,2989.0,90.451,90.4851,90.4084,90.4595,2989.0
2015-09-08 13:30:00,106.27,106.36,106.17,106.36,5563.0,90.4851,90.5617,90.3999,90.5617,5563.0
2015-09-08 13:35:00,106.36,106.45,106.34,106.39,4200.0,90.5617,90.6383,90.5447,90.5872,4200.0
2015-09-08 13:40:00,106.42,106.47,106.41,106.42,6073.0,90.6128,90.6553,90.6043,90.6128,6073.0
2015-09-08 13:45:00,106.42,106.44,106.3,106.35,11282.0,90.6128,90.6298,90.5106,90.5532,11282.0
2015-09-08 13:50:00,106.4,106.43,106.36,106.39,4550.0,90.5957,90.6213,90.5617,90.5872,4550.0
2015-09-08 13:55:00,106.42,106.46,106.37,106.39,5657.0,90.6128,90.6468,90.5702,90.5872,5657.0
2015-09-08 14:00:00,106.39,106.49,106.37,106.43,4913.0,90.5872,90.6724,90.5702,90.6213,4913.0
2015-09-08 14:05:00,106.45,106.52,106.45,106.52,3555.0,90.6383,90.6979,90.6383,90.6979,3555.0
2015-09-08 14:10:00,106.52,106.53,106.44,106.48,5412.0,90.6979,90.7064,90.6298,90.6639,5412.0
2015-09-08 14:15:00,106.49,106.58,106.48,106.49,6750.0,90.6724,90.749,90.6639,90.6724,6750.0
2015-09-08 14:20:00,106.49,106.63,106.49,106.6,3819.0,90.6724,90.7916,90.6724,90.766,3819.0
2015-09-08 14:25:00,106.62,106.71,106.6,106.66,8350.0,90.7831,90.8597,90.766,90.8171,8350.0
2015-09-08 14:30:00,106.65,106.72,106.61,106.68,14528.0,90.8086,90.8682,90.7746,90.8342,14528.0
2015-09-08 14:35:00,106.71,106.86,106.7,106.81,10461.0,90.8597,90.9874,90.8512,90.9448,10461.0
2015-09-08 14:40:00,106.86,106.89,106.83,106.88,6736.0,90.9874,91.013,90.9619,91.0044,6736.0
2015-09-08 14:45:00,106.89,107.0,106.89,106.95,7441.0,91.013,91.1066,91.013,91.0641,7441.0
2015-09-08 14:50:00,106.93,107.05,106.93,107.04,3829.0,91.047,91.1492,91.047,91.1407,3829.0
2015-09-08 14:55:00,107.03,107.05,106.9,106.93,13871.0,91.1322,91.1492,91.0215,91.047,13871.0
2015-09-08 15:00:00,106.93,107.02,106.92,107.0,7162.0,91.047,91.1237,91.0385,91.1066,7162.0
2015-09-08 15:05:00,107.0,107.0,106.93,106.98,8855.0,91.1066,91.1066,91.047,91.0896,8855.0
2015-09-08 15:10:00,106.97,107.01,106.91,106.93,8909.0,91.0811,91.1151,91.03,91.047,8909.0
2015-09-08 15:15:00,106.92,106.94,106.88,106.91,12103.0,91.0385,91.0555,91.0044,91.03,12103.0
2015-09-08 15:20:00,106.9,106.9,106.74,106.75,21902.0,91.0215,91.0215,90.8852,90.8938,21902.0
2015-09-08 15:25:00,106.73,106.91,106.7,106.88,21732.0,90.8767,91.03,90.8512,91.0044,21732.0
2015-09-08 15:30:00,106.86,106.88,106.78,106.8,12911.0,90.9874,91.0044,90.9193,90.9363,12911.0
2015-09-08 15:35:00,106.81,107.13,106.81,107.07,40902.0,90.9448,91.2173,90.9448,91.1662,40902.0
2015-09-08 15:40:00,107.04,107.04,106.93,106.93,14267.0,91.1407,91.1407,91.047,91.047,14267.0
2015-09-08 15:45:00,106.94,107.09,106.93,107.04,24574.0,91.0555,91.1833,91.047,91.1407,24574.0
2015-09-08 15:50:00,107.05,107.1,106.98,107.09,33553.0,91.1492,91.1918,91.0896,91.1833,33553.0
2015-09-08 15:55:00,107.08,107.1,106.94,107.02,44238.0,91.1747,91.1918,91.0555,91.1237,44238.0
2015-09-09 09:30:00,108.05,108.14,107.77,107.85,9242.0,92.0007,92.0773,91.7623,91.8304,9242.0
2015-09-09 09:35:00,107.75,107.89,107.6,107.6,24746.0,91.7452,91.8644,91.6175,91.6175,24746.0
2015-09-09 09:40:00,107.64,107.82,107.49,107.62,14076.0,91.6516,91.8048,91.5238,91.6345,14076.0
2015-09-09 09:45:00,107.6,107.61,107.43,107.46,12219.0,91.6175,91.626,91.4728,91.4983,12219.0
2015-09-09 09:50:00,107.56,107.73,107.51,107.63,9500.0,91.5834,91.7282,91.5409,91.643,9500.0
2015-09-09 09:55:00,107.7,107.81,107.53,107.6,15099.0,91.7026,91.7963,91.5579,91.6175,15099.0
2015-09-09 10:00:00,107.61,107.66,107.45,107.48,5653.0,91.626,91.6686,91.4898,91.5153,5653.0
2015-09-09 10:05:00,107.52,107.52,107.3,107.31,6286.0,91.5494,91.5494,91.3621,91.3706,6286.0
2015-09-09 10:10:00,107.31,107.31,107.05,107.06,6850.0,91.3706,91.3706,91.1492,91.1577,6850.0
2015-09-09 10:15:00,107.03,107.04,106.8,106.86,13104.0,91.1322,91.1407,90.9363,90.9874,13104.0
2015-09-09 10:20:00,106.84,107.01,106.84,107.01,11287.0,90.9704,91.1151,90.9704,91.1151,11287.0
2015-09-09 10:25:00,106.99,107.13,106.98,107.06,10877.0,91.0981,91.2173,91.0896,91.1577,10877.0
2015-09-09 10:30:00,107.07,107.14,106.99,107.01,24145.0,91.1662,91.2258,91.0981,91.1151,24145.0
2015-09-09 10:35:00,106.95,106.95,106.77,106.87,7429.0,91.0641,91.0641,90.9108,90.9959,7429.0
2015-09-09 10:40:00,106.86,106.88,106.58,106.73,9933.0,90.9874,91.0044,90.749,90.8767,9933.0
2015-09-09 10:45:00,106.69,106.86,106.69,106.69,23715.0,90.8427,90.9874,90.8427,90.8427,23715.0
2015-09-09 10:50:00,106.67,106.73,106.59,106.65,9623.0,90.8256,90.8767,90.7575,90.8086,9623.0
2015-09-09 10:55:00,106.65,106.83,106.65,106.71,13696.0,90.8086,90.9619,90.8086,90.8597,13696.0
2015-09-09 11:00:00,106.75,106.8,106.63,106.75,9346.0,90.8938,90.9363,90.7916,90.8938,9346.0
2015-09-09 11:05:00,106.77,106.8,106.7,106.78,10063.0,90.9108,90.9363,90.8512,90.9193,10063.0
2015-09-09 11:10:00,106.8,106.89,106.75,106.88,33077.0,90.9363,91.013,90.8938,91.0044,33077.0
2015-09-09 11:15:00,106.88,107.13,106.88,107.11,8780.0,91.0044,91.2173,91.0044,91.2003,8780.0
2015-09-09 11:20:00,107.11,107.11,106.83,106.83,8911.0,91.2003,91.2003,90.9619,90.9619,8911.0
2015-09-09 11:25:00,106.84,106.92,106.78,106.9,5145.0,90.9704,91.0385,90.9193,91.0215,5145.0
2015-09-09 11:30:00,106.9,107.05,106.9,106.94,5448.0,91.0215,91.1492,91.0215,91.0555,5448.0
2015-09-09 11:35:00,106.92,106.98,106.79,106.8,7031.0,91.0385,91.0896,90.9278,90.9363,7031.0
2015-09-09 11:40:00,106.77,106.77,106.36,106.54,11670.0,90.9108,90.9108,90.5617,90.715,11670.0
2015-09-09 11:45:00,106.53,106.64,106.5,106.6,4281.0,90.7064,90.8001,90.6809,90.766,4281.0
2015-09-09 11:50:00,106.56,106.7,106.53,106.68,4944.0,90.732,90.8512,90.7064,90.8342,4944.0
2015-09-09 11:55:00,106.68,106.96,106.68,106.96,2900.0,90.8342,91.0726,90.8342,91.0726,2900.0
2015-09-09 12:00:00,106.96,107.04,106.92,106.94,4521.0,91.0726,91.1407,91.0385,91.0555,4521.0
2015-09-09 12:05:00,106.92,106.99,106.81,106.92,3875.0,91.0385,91.0981,90.9448,91.0385,3875.0
2015-09-09 12:10:00,106.96,107.01,106.91,106.91,1604.0,91.0726,91.1151,91.03,91.03,1604.0
2015-09-09 12:15:00,106.97,107.05,106.97,107.04,2452.0,91.0811,91.1492,91.0811,91.1407,2452.0
2015-09-09 12:20:00,107.09,107.19,107.09,107.19,3993.0,91.1833,91.2684,91.1833,91.2684,3993.0
2015-09-09 12:25:00,107.16,107.16,106.98,107.12,3602.0,91.2429,91.2429,91.0896,91.2088,3602.0
2015-09-09 12:30:00,107.19,107.2,107.12,107.12,2700.0,91.2684,91.2769,91.2088,91.2088,2700.0
2015-09-09 12:35:00,107.14,107.19,107.06,107.09,6932.0,91.2258,91.2684,91.1577,91.1833,6932.0
2015-09-09 12:40:00,107.11,107.23,107.09,107.23,5310.0,91.2003,91.3025,91.1833,91.3025,5310.0
2015-09-09 12:45:00,107.26,107.29,107.18,107.18,6283.0,91.328,91.3535,91.2599,91.2599,6283.0
2015-09-09 12:50:00,107.19,107.2,107.13,107.15,21292.0,91.2684,91.2769,91.2173,91.2343,21292.0
2015-09-09 12:55:00,107.16,107.18,107.04,107.06,21480.0,91.2429,91.2599,91.1407,91.1577,21480.0
2015-09-09 13:00:00,107.07,107.07,106.93,107.01,42148.0,91.1662,91.1662,91.047,91.1151,42148.0
2015-09-09 13:05:00,107.06,107.08,107.0,107.03,3389.0,91.1577,91.1747,91.1066,91.1322,3389.0
2015-09-09 13:10:00,107.07,107.08,106.96,107.03,3335.0,91.1662,91.1747,91.0726,91.1322,3335.0
2015-09-09 13:15:00,107.06,107.14,107.06,107.07,1900.0,91.1577,91.2258,91.1577,91.1662,1900.0
2015-09-09 13:20:00,107.07,107.08,106.94,106.97,3839.0,91.1662,91.1747,91.0555,91.0811,3839.0
2015-09-09 13:25:00,106.91,106.92,106.7,106.7,5210.0,91.03,91.0385,90.8512,90.8512,5210.0
2015-09-09 13:30:00,106.69,106.73,106.58,106.67,5484.0,90.8427,90.8767,90.749,90.8256,5484.0
2015-09-09 13:35:00,106.66,106.66,106.54,106.54,4521.0,90.8171,90.8171,90.715,90.715,4521.0
2015-09-09 13:40:00,106.49,106.51,106.43,106.44,2854.0,90.6724,90.6894,90.6213,90.6298,2854.0
2015-09-09 13:45:00,106.44,106.46,106.38,106.43,1925.0,90.6298,90.6468,90.5787,90.6213,1925.0
2015-09-09 13:50:00,106.4,106.4,106.17,106.27,6765.0,90.5957,90.5957,90.3999,90.4851,6765.0
2015-09-09 13:55:00,106.3,106.3,106.14,106.14,4055.0,90.5106,90.5106,90.3744,90.3744,4055.0
2015-09-09 14:00:00,106.18,106.2,106.11,106.14,6738.0,90.4084,90.4255,90.3488,90.3744,6738.0
2015-09-09 14:05:00,106.14,106.2,106.09,106.2,2360.0,90.3744,90.4255,90.3318,90.4255,2360.0
2015-09-09 14:10:00,106.23,106.34,106.23,106.34,11339.0,90.451,90.5447,90.451,90.5447,11339.0
2015-09-09 14:15:00,106.34,106.36,106.28,106.35,5145.0,90.5447,90.5617,90.4936,90.5532,5145.0
2015-09-09 14:20:00,106.35,106.35,106.18,106.22,4325.0,90.5532,90.5532,90.4084,90.4425,4325.0
2015-09-09 14:25:00,106.24,106.3,106.07,106.14,7794.0,90.4595,90.5106,90.3148,90.3744,7794.0
2015-09-09 14:30:00,106.16,106.19,106.1,106.15,5380.0,90.3914,90.4169,90.3403,90.3829,5380.0
2015-09-09 14:35:00,106.16,106.31,106.16,106.2,6845.0,90.3914,90.5191,90.3914,90.4255,6845.0
2015-09-09 14:40:00,106.2,106.21,105.99,106.0,5146.0,90.4255,90.434,90.2466,90.2552,5146.0
2015-09-09 14:45:00,106.02,106.13,106.0,106.08,7945.0,90.2722,90.3659,90.2552,90.3233,7945.0
2015-09-09 14:50:00,106.1,106.38,106.1,106.32,5501.0,90.3403,90.5787,90.3403,90.5276,5501.0
2015-09-09 14:55:00,106.33,106.33,106.2,106.2,7103.0,90.5361,90.5361,90.4255,90.4255,7103.0
2015-09-09 15:00:00,106.22,106.38,106.08,106.38,8891.0,90.4425,90.5787,90.3233,90.5787,8891.0
2015-09-09 15:05:00,106.43,106.49,106.39,106.47,6680.0,90.6213,90.6724,90.5872,90.6553,6680.0
2015-09-09 15:10:00,106.44,106.45,106.21,106.4,6781.0,90.6298,90.6383,90.434,90.5957,6781.0
2015-09-09 15:15:00,106.4,106.53,106.23,106.44,8472.0,90.5957,90.7064,90.451,90.6298,8472.0
2015-09-09 15:20:00,106.43,106.47,106.35,106.39,9400.0,90.6213,90.6553,90.5532,90.5872,9400.0
2015-09-09 15:25:00,106.39,106.47,105.99,106.05,10585.0,90.5872,90.6553,90.2466,90.2977,10585.0
2015-09-09 15:30:00,106.09,106.09,105.77,105.9,14055.0,90.3318,90.3318,90.0593,90.17,14055.0
2015-09-09 15:35:00,105.88,105.95,105.69,105.7,37774.0,90.153,90.2126,89.9912,89.9997,37774.0
2015-09-09 15:40:00,105.68,105.71,105.54,105.54,23015.0,89.9827,90.0082,89.8635,89.8635,23015.0
2015-09-09 15:45:00,105.53,105.61,105.43,105.51,25209.0,89.855,89.9231,89.7698,89.8379,25209.0
2015-09-09 15:50:00,105.5,105.61,105.28,105.32,29960.0,89.8294,89.9231,89.6421,89.6762,29960.0
2015-09-09 15:55:00,105.32,105.56,105.25,105.48,45226.0,89.6762,89.8805,89.6166,89.8124,45226.0
2015-09-10 09:30:00,105.28,105.79,105.11,105.4,16143.0,89.6421,90.0764,89.4974,89.7443,16143.0
2015-09-10 09:35:00,105.44,105.55,105.22,105.52,4341.0,89.7783,89.872,89.591,89.8465,4341.0
2015-09-10 09:40:00,105.47,105.71,105.31,105.57,4650.0,89.8039,90.0082,89.6677,89.889,4650.0
2015-09-10 09:45:00,105.57,105.65,105.4,105.5,1737.0,89.889,89.9571,89.7443,89.8294,1737.0
2015-09-10 09:50:00,105.41,105.41,104.84,104.84,2429.0,89.7528,89.7528,89.2675,89.2675,2429.0
2015-09-10 09:55:00,104.88,105.01,104.57,104.57,6217.0,89.3015,89.4122,89.0376,89.0376,6217.0
2015-09-10 10:00:00,104.59,104.82,104.49,104.51,9610.0,89.0546,89.2504,88.9695,88.9865,9610.0
2015-09-10 10:05:00,104.6,104.87,104.6,104.7,6155.0,89.0631,89.293,89.0631,89.1483,6155.0
2015-09-10 10:10:00,104.66,104.75,104.55,104.6,5100.0,89.1142,89.1908,89.0205,89.0631,5100.0
2015-09-10 10:15:00,104.65,104.93,104.58,104.93,4310.0,89.1057,89.3441,89.0461,89.3441,4310.0
2015-09-10 10:20:00,104.94,104.98,104.82,104.85,5654.0,89.3526,89.3867,89.2504,89.276,5654.0
2015-09-10 10:25:00,104.79,104.93,104.77,104.9,5200.0,89.2249,89.3441,89.2079,89.3186,5200.0
2015-09-10 10:30:00,105.01,105.23,104.97,105.23,7055.0,89.4122,89.5995,89.3782,89.5995,7055.0
2015-09-10 10:35:00,105.29,105.46,105.28,105.32,9386.0,89.6506,89.7954,89.6421,89.6762,9386.0
2015-09-10 10:40:00,105.35,105.4,105.24,105.38,11525.0,89.7017,89.7443,89.608,89.7273,11525.0
2015-09-10 10:45:00,105.4,105.63,105.39,105.63,7092.0,89.7443,89.9401,89.7358,89.9401,7092.0
2015-09-10 10:50:00,105.65,105.75,105.61,105.61,4535.0,89.9571,90.0423,89.9231,89.9231,4535.0
2015-09-10 10:55:00,105.65,105.65,105.52,105.54,2972.0,89.9571,89.9571,89.8465,89.8635,2972.0
2015-09-10 11:00:00,105.5,105.58,105.39,105.39,5290.0,89.8294,89.8975,89.7358,89.7358,5290.0
2015-09-10 11:05:00,105.41,105.44,105.29,105.31,3850.0,89.7528,89.7783,89.6506,89.6677,3850.0
2015-09-10 11:10:00,105.36,105.39,105.2,105.2,2803.0,89.7102,89.7358,89.574,89.574,2803.0
2015-09-10 11:15:00,105.24,105.24,104.94,105.06,3477.0,89.608,89.608,89.3526,89.4548,3477.0
2015-09-10 11:20:00,105.03,105.03,104.9,104.99,5165.0,89.4292,89.4292,89.3186,89.3952,5165.0
2015-09-10 11:25:00,104.99,105.12,104.88,105.12,3561.0,89.3952,89.5059,89.3015,89.5059,3561.0
2015-09-10 11:30:00,105.2,105.2,105.02,105.02,4050.0,89.574,89.574,89.4207,89.4207,4050.0
2015-09-10 11:35:00,105.03,105.34,105.03,105.34,12142.0,89.4292,89.6932,89.4292,89.6932,12142.0
2015-09-10 11:40:00,105.3,105.55,105.25,105.5,5913.0,89.6591,89.872,89.6166,89.8294,5913.0
2015-09-10 11:45:00,105.43,105.46,105.29,105.31,1814.0,89.7698,89.7954,89.6506,89.6677,1814.0
2015-09-10 11:50:00,105.29,105.34,105.21,105.32,4136.0,89.6506,89.6932,89.5825,89.6762,4136.0
2015-09-10 11:55:00,105.39,105.45,105.18,105.28,7453.0,89.7358,89.7869,89.557,89.6421,7453.0
2015-09-10 12:00:00,105.29,105.36,105.19,105.36,3916.0,89.6506,89.7102,89.5655,89.7102,3916.0
2015-09-10 12:05:00,105.39,105.63,105.29,105.53,5029.0,89.7358,89.9401,89.6506,89.855,5029.0
2015-09-10 12:10:00,105.5,105.64,105.4,105.48,2632.0,89.8294,89.9486,89.7443,89.8124,2632.0
2015-09-10 12:15:00,105.59,105.59,105.31,105.31,2150.0,89.9061,89.9061,89.6677,89.6677,2150.0
2015-09-10 12:20:00,105.32,105.4,105.25,105.34,3150.0,89.6762,89.7443,89.6166,89.6932,3150.0
2015-09-10 12:25:00,105.35,105.47,105.25,105.35,7289.0,89.7017,89.8039,89.6166,89.7017,7289.0
2015-09-10 12:30:00,105.31,105.54,105.27,105.51,3250.0,89.6677,89.8635,89.6336,89.8379,3250.0
2015-09-10 12:35:00,105.47,105.65,105.47,105.63,4150.0,89.8039,89.9571,89.8039,89.9401,4150.0
2015-09-10 12:40:00,105.61,105.64,105.5,105.59,3750.0,89.9231,89.9486,89.8294,89.9061,3750.0
2015-09-10 12:45:00,105.59,105.74,105.52,105.72,6079.0,89.9061,90.0338,89.8465,90.0168,6079.0
2015-09-10 12:50:00,105.68,105.68,105.56,105.63,2807.0,89.9827,89.9827,89.8805,89.9401,2807.0
2015-09-10 12:55:00,105.68,105.71,105.53,105.67,3701.0,89.9827,90.0082,89.855,89.9742,3701.0
2015-09-10 13:00:00,105.57,105.57,105.24,105.39,22344.0,89.889,89.889,89.608,89.7358,22344.0
2015-09-10 13:05:00,105.42,105.54,105.42,105.47,1400.0,89.7613,89.8635,89.7613,89.8039,1400.0
2015-09-10 13:10:00,105.47,105.56,105.47,105.48,2669.0,89.8039,89.8805,89.8039,89.8124,2669.0
2015-09-10 13:15:00,105.45,105.59,105.45,105.48,3500.0,89.7869,89.9061,89.7869,89.8124,3500.0
2015-09-10 13:20:00,105.48,105.59,105.42,105.59,9155.0,89.8124,89.9061,89.7613,89.9061,9155.0
2015-09-10 13:25:00,105.58,105.82,105.5,105.74,5502.0,89.8975,90.1019,89.8294,90.0338,5502.0
2015-09-10 13:30:00,105.78,105.89,105.71,105.88,4078.0,90.0678,90.1615,90.0082,90.153,4078.0
2015-09-10 13:35:00,105.89,106.02,105.8,105.97,8041.0,90.1615,90.2722,90.0849,90.2296,8041.0
2015-09-10 13:40:00,105.97,106.02,105.86,105.94,3296.0,90.2296,90.2722,90.136,90.2041,3296.0
2015-09-10 13:45:00,105.91,105.97,105.82,105.94,14042.0,90.1785,90.2296,90.1019,90.2041,14042.0
2015-09-10 13:50:00,105.94,105.97,105.81,105.81,4559.0,90.2041,90.2296,90.0934,90.0934,4559.0
2015-09-10 13:55:00,105.83,105.89,105.8,105.88,5215.0,90.1104,90.1615,90.0849,90.153,5215.0
2015-09-10 14:00:00,105.9,105.96,105.79,105.86,3772.0,90.17,90.2211,90.0764,90.136,3772.0
2015-09-10 14:05:00,105.92,105.93,105.77,105.79,3860.0,90.187,90.1956,90.0593,90.0764,3860.0
2015-09-10 14:10:00,105.82,105.9,105.81,105.81,10807.0,90.1019,90.17,90.0934,90.0934,10807.0
2015-09-10 14:15:00,105.78,105.8,105.61,105.7,10730.0,90.0678,90.0849,89.9231,89.9997,10730.0
2015-09-10 14:20:00,105.65,105.69,105.6,105.63,7601.0,89.9571,89.9912,89.9146,89.9401,7601.0
2015-09-10 14:25:00,105.65,105.67,105.49,105.53,9703.0,89.9571,89.9742,89.8209,89.855,9703.0
2015-09-10 14:30:00,105.51,105.61,105.49,105.51,4434.0,89.8379,89.9231,89.8209,89.8379,4434.0
2015-09-10 14:35:00,105.49,105.54,105.44,105.45,11065.0,89.8209,89.8635,89.7783,89.7869,11065.0
2015-09-10 14:40:00,105.42,105.56,105.39,105.48,10271.0,89.7613,89.8805,89.7358,89.8124,10271.0
2015-09-10 14:45:00,105.47,105.52,105.39,105.42,8692.0,89.8039,89.8465,89.7358,89.7613,8692.0
2015-09-10 14:50:00,105.43,105.52,105.4,105.48,7407.0,89.7698,89.8465,89.7443,89.8124,7407.0
2015-09-10 14:55:00,105.45,105.45,105.28,105.29,7273.0,89.7869,89.7869,89.6421,89.6506,7273.0
2015-09-10 15:00:00,105.26,105.26,105.07,105.12,5208.0,89.6251,89.6251,89.4633,89.5059,5208.0
2015-09-10 15:05:00,105.14,105.23,105.12,105.15,8028.0,89.5229,89.5995,89.5059,89.5314,8028.0
2015-09-10 15:10:00,105.19,105.25,105.09,105.19,7627.0,89.5655,89.6166,89.4803,89.5655,7627.0
2015-09-10 15:15:00,105.21,105.39,105.15,105.19,24810.0,89.5825,89.7358,89.5314,89.5655,24810.0
2015-09-10 15:20:00,105.19,105.23,105.01,105.08,9945.0,89.5655,89.5995,89.4122,89.4718,9945.0
2015-09-10 15:25:00,105.1,105.15,104.93,105.01,15807.0,89.4888,89.5314,89.3441,89.4122,15807.0
2015-09-10 15:30:00,104.99,105.04,104.86,104.93,14967.0,89.3952,89.4378,89.2845,89.3441,14967.0
2015-09-10 15:35:00,104.91,104.98,104.82,104.93,32319.0,89.3271,89.3867,89.2504,89.3441,32319.0
2015-09-10 15:40:00,104.92,104.97,104.82,104.97,19503.0,89.3356,89.3782,89.2504,89.3782,19503.0
2015-09-10 15:45:00,104.96,105.07,104.81,105.03,33854.0,89.3696,89.4633,89.2419,89.4292,33854.0
2015-09-10 15:50:00,105.03,105.15,104.9,105.02,29894.0,89.4292,89.5314,89.3186,89.4207,29894.0
2015-09-10 15:55:00,105.02,105.17,104.96,105.14,70060.0,89.4207,89.5484,89.3696,89.5229,70060.0
2015-09-11 09:30:00,104.87,105.28,104.87,104.95,13780.0,89.293,89.6421,89.293,89.3611,13780.0
2015-09-11 09:35:00,105.14,105.32,104.92,105.31,5100.0,89.5229,89.6762,89.3356,89.6677,5100.0
2015-09-11 09:40:00,105.38,105.45,105.17,105.3,9406.0,89.7273,89.7869,89.5484,89.6591,9406.0
2015-09-11 09:45:00,105.25,105.25,104.83,104.9,6807.0,89.6166,89.6166,89.2589,89.3186,6807.0
2015-09-11 09:50:00,104.87,105.08,104.82,104.93,5510.0,89.293,89.4718,89.2504,89.3441,5510.0
2015-09-11 09:55:00,105.07,105.07,104.78,104.84,2900.0,89.4633,89.4633,89.2164,89.2675,2900.0
2015-09-11 10:00:00,104.84,104.89,104.59,104.61,6977.0,89.2675,89.31,89.0546,89.0716,6977.0
2015-09-11 10:05:00,104.6,104.74,104.56,104.74,3600.0,89.0631,89.1823,89.0291,89.1823,3600.0
2015-09-11 10:10:00,104.7,104.75,104.63,104.7,4934.0,89.1483,89.1908,89.0887,89.1483,4934.0
2015-09-11 10:15:00,104.69,104.86,104.56,104.83,4671.0,89.1397,89.2845,89.0291,89.2589,4671.0
2015-09-11 10:20:00,104.89,104.98,104.84,104.84,7684.0,89.31,89.3867,89.2675,89.2675,7684.0
2015-09-11 10:25:00,104.86,105.03,104.86,104.86,4662.0,89.2845,89.4292,89.2845,89.2845,4662.0
2015-09-11 10:30:00,104.89,104.92,104.82,104.84,4200.0,89.31,89.3356,89.2504,89.2675,4200.0
2015-09-11 10:35:00,104.83,104.91,104.74,104.9,2600.0,89.2589,89.3271,89.1823,89.3186,2600.0
2015-09-11 10:40:00,104.9,104.93,104.83,104.88,3379.0,89.3186,89.3441,89.2589,89.3015,3379.0
2015-09-11 10:45:00,104.89,104.9,104.8,104.89,9093.0,89.31,89.3186,89.2334,89.31,9093.0
2015-09-11 10:50:00,104.85,104.89,104.77,104.88,15511.0,89.276,89.31,89.2079,89.3015,15511.0
2015-09-11 10:55:00,104.86,104.96,104.8,104.89,4850.0,89.2845,89.3696,89.2334,89.31,4850.0
2015-09-11 11:00:00,104.92,105.06,104.87,105.02,8050.0,89.3356,89.4548,89.293,89.4207,8050.0
2015-09-11 11:05:00,105.02,105.04,104.97,105.03,6885.0,89.4207,89.4378,89.3782,89.4292,6885.0
2015-09-11 11:10:00,105.03,105.04,104.93,104.99,4650.0,89.4292,89.4378,89.3441,89.3952,4650.0
2015-09-11 11:15:00,104.98,105.09,104.93,105.08,5390.0,89.3867,89.4803,89.3441,89.4718,5390.0
2015-09-11 11:20:00,105.09,105.1,105.04,105.09,1600.0,89.4803,89.4888,89.4378,89.4803,1600.0
2015-09-11 11:25:00,105.09,105.32,105.09,105.32,5400.0,89.4803,89.6762,89.4803,89.6762,5400.0
2015-09-11 11:30:00,105.32,105.32,105.17,105.25,5300.0,89.6762,89.6762,89.5484,89.6166,5300.0
2015-09-11 11:35:00,105.26,105.53,105.24,105.51,12144.0,89.6251,89.855,89.608,89.8379,12144.0
2015-09-11 11:40:00,105.53,105.59,105.47,105.59,3158.0,89.855,89.9061,89.8039,89.9061,3158.0
2015-09-11 11:45:00,105.53,105.66,105.53,105.63,2392.0,89.855,89.9657,89.855,89.9401,2392.0
2015-09-11 11:50:00,105.63,105.87,105.63,105.72,3665.0,89.9401,90.1445,89.9401,90.0168,3665.0
2015-09-11 11:55:00,105.77,105.83,105.74,105.78,3100.0,90.0593,90.1104,90.0338,90.0678,3100.0
2015-09-11 12:00:00,105.74,105.9,105.66,105.85,8462.0,90.0338,90.17,89.9657,90.1274,8462.0
2015-09-11 12:05:00,105.82,105.87,105.78,105.78,3200.0,90.1019,90.1445,90.0678,90.0678,3200.0
2015-09-11 12:10:00,105.8,105.85,105.76,105.81,31949.0,90.0849,90.1274,90.0508,90.0934,31949.0
2015-09-11 12:15:00,105.81,105.88,105.73,105.78,3608.0,90.0934,90.153,90.0253,90.0678,3608.0
2015-09-11 12:20:00,105.76,105.76,105.67,105.71,2500.0,90.0508,90.0508,89.9742,90.0082,2500.0
2015-09-11 12:25:00,105.74,105.81,105.67,105.76,3200.0,90.0338,90.0934,89.9742,90.0508,3200.0
2015-09-11 12:30:00,105.76,105.86,105.76,105.82,3366.0,90.0508,90.136,90.0508,90.1019,3366.0
2015-09-11 12:35:00,105.85,105.87,105.73,105.73,5002.0,90.1274,90.1445,90.0253,90.0253,5002.0
2015-09-11 12:40:00,105.73,105.87,105.7,105.87,4365.0,90.0253,90.1445,89.9997,90.1445,4365.0
2015-09-11 12:45:00,105.87,106.04,105.86,106.04,13006.0,90.1445,90.2892,90.136,90.2892,13006.0
2015-09-11 12:50:00,106.03,106.13,106.0,106.02,7710.0,90.2807,90.3659,90.2552,90.2722,7710.0
2015-09-11 12:55:00,105.99,106.09,105.99,106.09,6872.0,90.2466,90.3318,90.2466,90.3318,6872.0
2015-09-11 13:00:00,106.06,106.11,106.02,106.02,7866.0,90.3062,90.3488,90.2722,90.2722,7866.0
2015-09-11 13:05:00,105.99,106.02,105.89,105.9,2200.0,90.2466,90.2722,90.1615,90.17,2200.0
2015-09-11 13:10:00,105.92,105.95,105.84,105.84,2650.0,90.187,90.2126,90.1189,90.1189,2650.0
2015-09-11 13:15:00,105.83,105.83,105.72,105.72,4540.0,90.1104,90.1104,90.0168,90.0168,4540.0
2015-09-11 13:20:00,105.71,105.71,105.58,105.59,4245.0,90.0082,90.0082,89.8975,89.9061,4245.0
2015-09-11 13:25:00,105.56,105.62,105.56,105.58,5378.0,89.8805,89.9316,89.8805,89.8975,5378.0
2015-09-11 13:30:00,105.58,105.66,105.54,105.56,5747.0,89.8975,89.9657,89.8635,89.8805,5747.0
2015-09-11 13:35:00,105.55,105.65,105.52,105.61,7926.0,89.872,89.9571,89.8465,89.9231,7926.0
2015-09-11 13:40:00,105.63,105.79,105.58,105.75,2451.0,89.9401,90.0764,89.8975,90.0423,2451.0
2015-09-11 13:45:00,105.72,105.73,105.64,105.69,4581.0,90.0168,90.0253,89.9486,89.9912,4581.0
2015-09-11 13:50:00,105.71,105.79,105.67,105.79,2983.0,90.0082,90.0764,89.9742,90.0764,2983.0
2015-09-11 13:55:00,105.77,105.84,105.74,105.8,4950.0,90.0593,90.1189,90.0338,90.0849,4950.0
2015-09-11 14:00:00,105.79,105.82,105.7,105.75,5583.0,90.0764,90.1019,89.9997,90.0423,5583.0
2015-09-11 14:05:00,105.72,105.83,105.66,105.79,8871.0,90.0168,90.1104,89.9657,90.0764,8871.0
2015-09-11 14:10:00,105.79,105.92,105.79,105.88,7756.0,90.0764,90.187,90.0764,90.153,7756.0
2015-09-11 14:15:00,105.84,105.94,105.83,105.93,5563.0,90.1189,90.2041,90.1104,90.1956,5563.0
2015-09-11 14:20:00,105.94,106.12,105.94,106.12,11704.0,90.2041,90.3573,90.2041,90.3573,11704.0
2015-09-11 14:25:00,106.12,106.13,105.95,106.12,28220.0,90.3573,90.3659,90.2126,90.3573,28220.0
2015-09-11 14:30:00,106.11,106.33,106.09,106.3,26186.0,90.3488,90.5361,90.3318,90.5106,26186.0
2015-09-11 14:35:00,106.32,106.34,106.2,106.28,9429.0,90.5276,90.5447,90.4255,90.4936,9429.0
2015-09-11 14:40:00,106.27,106.31,106.15,106.19,5532.0,90.4851,90.5191,90.3829,90.4169,5532.0
2015-09-11 14:45:00,106.21,106.22,105.98,106.08,13814.0,90.434,90.4425,90.2381,90.3233,13814.0
2015-09-11 14:50:00,106.1,106.11,105.97,106.07,15015.0,90.3403,90.3488,90.2296,90.3148,15015.0
2015-09-11 14:55:00,106.09,106.15,106.08,106.14,5063.0,90.3318,90.3829,90.3233,90.3744,5063.0
2015-09-11 15:00:00,106.12,106.22,106.08,106.15,7291.0,90.3573,90.4425,90.3233,90.3829,7291.0
2015-09-11 15:05:00,106.14,106.31,106.08,106.16,9192.0,90.3744,90.5191,90.3233,90.3914,9192.0
2015-09-11 15:10:00,106.12,106.32,106.12,106.24,11191.0,90.3573,90.5276,90.3573,90.4595,11191.0
2015-09-11 15:15:00,106.26,106.35,106.2,106.2,9250.0,90.4765,90.5532,90.4255,90.4255,9250.0
2015-09-11 15:20:00,106.15,106.22,106.01,106.09,12802.0,90.3829,90.4425,90.2637,90.3318,12802.0
2015-09-11 15:25:00,106.1,106.26,106.08,106.16,19874.0,90.3403,90.4765,90.3233,90.3914,19874.0
2015-09-11 15:30:00,106.15,106.15,105.96,106.01,16196.0,90.3829,90.3829,90.2211,90.2637,16196.0
2015-09-11 15:35:00,106.03,106.11,105.98,106.11,16047.0,90.2807,90.3488,90.2381,90.3488,16047.0
2015-09-11 15:40:00,106.11,106.23,105.99,106.2,38709.0,90.3488,90.451,90.2466,90.4255,38709.0
2015-09-11 15:45:00,106.2,106.3,106.12,106.15,48939.0,90.4255,90.5106,90.3573,90.3829,48939.0
2015-09-11 15:50:00,106.16,106.29,106.08,106.12,50381.0,90.3914,90.5021,90.3233,90.3573,50381.0
2015-09-11 15:55:00,106.12,106.27,106.1,106.26,94492.0,90.3573,90.4851,90.3403,90.4765,94492.0
2015-09-14 09:30:00,105.98,105.98,105.36,105.48,55859.0,90.2381,90.2381,89.7102,89.8124,55859.0
2015-09-14 09:35:00,105.38,105.38,105.02,105.21,6095.0,89.7273,89.7273,89.4207,89.5825,6095.0
2015-09-14 09:40:00,105.19,105.24,105.0,105.08,9434.0,89.5655,89.608,89.4037,89.4718,9434.0
2015-09-14 09:45:00,105.0,105.11,104.74,104.88,8848.0,89.4037,89.4974,89.1823,89.3015,8848.0
2015-09-14 09:50:00,104.8,104.96,104.68,104.82,31165.0,89.2334,89.3696,89.1312,89.2504,31165.0
2015-09-14 09:55:00,104.8,104.9,104.73,104.76,8124.0,89.2334,89.3186,89.1738,89.1993,8124.0
2015-09-14 10:00:00,104.78,104.82,104.64,104.71,16942.0,89.2164,89.2504,89.0972,89.1568,16942.0
2015-09-14 10:05:00,104.7,104.92,104.7,104.82,8635.0,89.1483,89.3356,89.1483,89.2504,8635.0
2015-09-14 10:10:00,104.8,104.8,104.65,104.67,15271.0,89.2334,89.2334,89.1057,89.1227,15271.0
2015-09-14 10:15:00,104.66,105.04,104.61,105.04,15265.0,89.1142,89.4378,89.0716,89.4378,15265.0
2015-09-14 10:20:00,104.97,104.99,104.83,104.98,12311.0,89.3782,89.3952,89.2589,89.3867,12311.0
2015-09-14 10:25:00,104.94,104.97,104.69,104.82,31324.0,89.3526,89.3782,89.1397,89.2504,31324.0
2015-09-14 10:30:00,104.79,104.82,104.7,104.78,8392.0,89.2249,89.2504,89.1483,89.2164,8392.0
2015-09-14 10:35:00,104.81,104.9,104.64,104.85,11157.0,89.2419,89.3186,89.0972,89.276,11157.0
2015-09-14 10:40:00,104.89,105.0,104.87,104.95,15419.0,89.31,89.4037,89.293,89.3611,15419.0
2015-09-14 10:45:00,104.94,105.02,104.84,104.98,8925.0,89.3526,89.4207,89.2675,89.3867,8925.0
2015-09-14 10:50:00,104.98,105.01,104.88,104.89,8655.0,89.3867,89.4122,89.3015,89.31,8655.0
2015-09-14 10:55:00,104.95,104.97,104.89,104.96,6000.0,89.3611,89.3782,89.31,89.3696,6000.0
2015-09-14 11:00:00,104.97,105.08,104.94,105.07,27693.0,89.3782,89.4718,89.3526,89.4633,27693.0
2015-09-14 11:05:00,105.06,105.16,105.05,105.1,9736.0,89.4548,89.5399,89.4463,89.4888,9736.0
2015-09-14 11:10:00,105.14,105.14,105.08,105.11,8073.0,89.5229,89.5229,89.4718,89.4974,8073.0
2015-09-14 11:15:00,105.08,105.09,104.81,104.81,7460.0,89.4718,89.4803,89.2419,89.2419,7460.0
2015-09-14 11:20:00,104.85,104.87,104.59,104.66,11053.0,89.276,89.293,89.0546,89.1142,11053.0
2015-09-14 11:25:00,104.67,104.75,104.54,104.61,7268.0,89.1227,89.1908,89.012,89.0716,7268.0
2015-09-14 11:30:00,104.59,104.61,104.5,104.54,10589.0,89.0546,89.0716,88.978,89.012,10589.0
2015-09-14 11:35:00,104.53,104.58,104.51,104.57,7015.0,89.0035,89.0461,88.9865,89.0376,7015.0
2015-09-14 11:40:00,104.55,104.68,104.53,104.59,6216.0,89.0205,89.1312,89.0035,89.0546,6216.0
2015-09-14 11:45:00,104.58,104.6,104.41,104.43,5695.0,89.0461,89.0631,88.9013,88.9184,5695.0
2015-09-14 11:50:00,104.47,104.52,104.39,104.48,6421.0,88.9524,88.995,88.8843,88.9609,6421.0
2015-09-14 11:55:00,104.52,104.56,104.49,104.56,4917.0,88.995,89.0291,88.9695,89.0291,4917.0
2015-09-14 12:00:00,104.57,104.64,104.56,104.63,5552.0,89.0376,89.0972,89.0291,89.0887,5552.0
2015-09-14 12:05:00,104.63,104.77,104.61,104.77,5666.0,89.0887,89.2079,89.0716,89.2079,5666.0
2015-09-14 12:10:00,104.74,104.74,104.52,104.64,7415.0,89.1823,89.1823,88.995,89.0972,7415.0
2015-09-14 12:15:00,104.65,104.69,104.64,104.66,6606.0,89.1057,89.1397,89.0972,89.1142,6606.0
2015-09-14 12:20:00,104.66,104.7,104.58,104.7,8223.0,89.1142,89.1483,89.0461,89.1483,8223.0
2015-09-14 12:25:00,104.71,104.72,104.61,104.67,3100.0,89.1568,89.1653,89.0716,89.1227,3100.0
2015-09-14 12:30:00,104.67,104.77,104.57,104.76,4204.0,89.1227,89.2079,89.0376,89.1993,4204.0
2015-09-14 12:35:00,104.78,104.8,104.63,104.78,19888.0,89.2164,89.2334,89.0887,89.2164,19888.0
2015-09-14 12:40:00,104.8,104.82,104.76,104.82,4853.0,89.2334,89.2504,89.1993,89.2504,4853.0
2015-09-14 12:45:00,104.81,104.87,104.74,104.84,4500.0,89.2419,89.293,89.1823,89.2675,4500.0
2015-09-14 12:50:00,104.81,104.85,104.77,104.78,7622.0,89.2419,89.276,89.2079,89.2164,7622.0
2015-09-14 12:55:00,104.79,104.9,104.78,104.83,10991.0,89.2249,89.3186,89.2164,89.2589,10991.0
2015-09-14 13:00:00,104.82,104.89,104.72,104.77,9707.0,89.2504,89.31,89.1653,89.2079,9707.0
2015-09-14 13:05:00,104.77,104.81,104.75,104.81,16967.0,89.2079,89.2419,89.1908,89.2419,16967.0
2015-09-14 13:10:00,104.8,104.88,104.77,104.77,8040.0,89.2334,89.3015,89.2079,89.2079,8040.0
2015-09-14 13:15:00,104.79,104.93,104.78,104.9,6100.0,89.2249,89.3441,89.2164,89.3186,6100.0
2015-09-14 13:20:00,104.88,104.88,104.75,104.77,6900.0,89.3015,89.3015,89.1908,89.2079,6900.0
2015-09-14 13:25:00,104.75,104.76,104.63,104.68,7131.0,89.1908,89.1993,89.0887,89.1312,7131.0
2015-09-14 13:30:00,104.65,104.73,104.63,104.73,7739.0,89.1057,89.1738,89.0887,89.1738,7739.0
2015-09-14 13:35:00,104.74,104.84,104.71,104.82,6110.0,89.1823,89.2675,89.1568,89.2504,6110.0
2015-09-14 13:40:00,104.88,104.97,104.84,104.91,4762.0,89.3015,89.3782,89.2675,89.3271,4762.0
2015-09-14 13:45:00,104.91,104.91,104.84,104.86,3680.0,89.3271,89.3271,89.2675,89.2845,3680.0
2015-09-14 13:50:00,104.87,104.87,104.76,104.8,9871.0,89.293,89.293,89.1993,89.2334,9871.0
2015-09-14 13:55:00,104.82,104.95,104.78,104.93,5393.0,89.2504,89.3611,89.2164,89.3441,5393.0
2015-09-14 14:00:00,104.91,104.93,104.76,104.85,5374.0,89.3271,89.3441,89.1993,89.276,5374.0
2015-09-14 14:05:00,104.79,104.81,104.71,104.76,8442.0,89.2249,89.2419,89.1568,89.1993,8442.0
2015-09-14 14:10:00,104.79,104.82,104.77,104.8,6205.0,89.2249,89.2504,89.2079,89.2334,6205.0
2015-09-14 14:15:00,104.79,104.9,104.78,104.81,8185.0,89.2249,89.3186,89.2164,89.2419,8185.0
2015-09-14 14:20:00,104.81,104.84,104.72,104.74,9346.0,89.2419,89.2675,89.1653,89.1823,9346.0
2015-09-14 14:25:00,104.75,104.79,104.67,104.73,14012.0,89.1908,89.2249,89.1227,89.1738,14012.0
2015-09-14 14:30:00,104.73,104.8,104.72,104.75,12489.0,89.1738,89.2334,89.1653,89.1908,12489.0
2015-09-14 14:35:00,104.75,104.79,104.74,104.79,6885.0,89.1908,89.2249,89.1823,89.2249,6885.0
2015-09-14 14:40:00,104.8,104.81,104.74,104.76,5613.0,89.2334,89.2419,89.1823,89.1993,5613.0
2015-09-14 14:45:00,104.75,104.82,104.71,104.71,8355.0,89.1908,89.2504,89.1568,89.1568,8355.0
2015-09-14 14:50:00,104.71,104.83,104.71,104.81,30560.0,89.1568,89.2589,89.1568,89.2419,30560.0
2015-09-14 14:55:00,104.82,104.92,104.7,104.71,11396.0,89.2504,89.3356,89.1483,89.1568,11396.0
2015-09-14 15:00:00,104.7,104.74,104.63,104.71,11522.0,89.1483,89.1823,89.0887,89.1568,11522.0
2015-09-14 15:05:00,104.71,104.77,104.67,104.76,10254.0,89.1568,89.2079,89.1227,89.1993,10254.0
2015-09-14 15:10:00,104.75,104.83,104.75,104.83,10018.0,89.1908,89.2589,89.1908,89.2589,10018.0
2015-09-14 15:15:00,104.84,104.91,104.73,104.76,9929.0,89.2675,89.3271,89.1738,89.1993,9929.0
2015-09-14 15:20:00,104.75,104.88,104.73,104.77,12283.0,89.1908,89.3015,89.1738,89.2079,12283.0
2015-09-14 15:25:00,104.77,104.85,104.74,104.85,14408.0,89.2079,89.276,89.1823,89.276,14408.0
2015-09-14 15:30:00,104.85,104.88,104.79,104.82,13666.0,89.276,89.3015,89.2249,89.2504,13666.0
2015-09-14 15:35:00,104.82,104.87,104.75,104.83,20789.0,89.2504,89.293,89.1908,89.2589,20789.0
2015-09-14 15:40:00,104.86,104.92,104.78,104.81,19354.0,89.2845,89.3356,89.2164,89.2419,19354.0
2015-09-14 15:45:00,104.82,104.84,104.67,104.68,24125.0,89.2504,89.2675,89.1227,89.1312,24125.0
2015-09-14 15:50:00,104.7,104.79,104.69,104.75,24039.0,89.1483,89.2249,89.1397,89.1908,24039.0
2015-09-14 15:55:00,104.75,104.97,104.74,104.95,60841.0,89.1908,89.3782,89.1823,89.3611,60841.0
2015-09-15 09:30:00,105.32,105.79,105.24,105.24,9493.0,89.6762,90.0764,89.608,89.608,9493.0
2015-09-15 09:35:00,105.13,105.26,105.09,105.18,1400.0,89.5144,89.6251,89.4803,89.557,1400.0
2015-09-15 09:40:00,105.29,105.6,105.18,105.54,44296.0,89.6506,89.9146,89.557,89.8635,44296.0
2015-09-15 09:45:00,105.51,105.83,105.51,105.62,12506.0,89.8379,90.1104,89.8379,89.9316,12506.0
2015-09-15 09:50:00,105.7,105.92,105.65,105.92,43850.0,89.9997,90.187,89.9571,90.187,43850.0
2015-09-15 09:55:00,105.94,106.49,105.94,106.22,29667.0,90.2041,90.6724,90.2041,90.4425,29667.0
2015-09-15 10:00:00,106.31,106.43,106.2,106.23,11144.0,90.5191,90.6213,90.4255,90.451,11144.0
2015-09-15 10:05:00,106.23,106.47,106.17,106.24,28384.0,90.451,90.6553,90.3999,90.4595,28384.0
2015-09-15 10:10:00,106.25,106.49,106.25,106.4,25751.0,90.468,90.6724,90.468,90.5957,25751.0
2015-09-15 10:15:00,106.36,106.48,106.28,106.31,38344.0,90.5617,90.6639,90.4936,90.5191,38344.0
2015-09-15 10:20:00,106.32,106.77,106.32,106.75,14341.0,90.5276,90.9108,90.5276,90.8938,14341.0
2015-09-15 10:25:00,106.68,106.74,106.57,106.57,12546.0,90.8342,90.8852,90.7405,90.7405,12546.0
2015-09-15 10:30:00,106.57,106.82,106.57,106.75,33465.0,90.7405,90.9534,90.7405,90.8938,33465.0
2015-09-15 10:35:00,106.67,106.78,106.54,106.6,14323.0,90.8256,90.9193,90.715,90.766,14323.0
2015-09-15 10:40:00,106.63,107.21,106.6,107.17,23171.0,90.7916,91.2854,90.766,91.2514,23171.0
2015-09-15 10:45:00,107.2,107.41,107.17,107.3,20549.0,91.2769,91.4557,91.2514,91.3621,20549.0
2015-09-15 10:50:00,107.3,107.33,107.18,107.29,4582.0,91.3621,91.3876,91.2599,91.3535,4582.0
2015-09-15 10:55:00,107.29,107.39,107.19,107.19,43978.0,91.3535,91.4387,91.2684,91.2684,43978.0
2015-09-15 11:00:00,107.22,107.26,107.05,107.16,8610.0,91.2939,91.328,91.1492,91.2429,8610.0
2015-09-15 11:05:00,107.18,107.25,107.03,107.12,6011.0,91.2599,91.3195,91.1322,91.2088,6011.0
2015-09-15 11:10:00,107.12,107.26,107.12,107.26,4602.0,91.2088,91.328,91.2088,91.328,4602.0
2015-09-15 11:15:00,107.29,107.33,107.08,107.1,8211.0,91.3535,91.3876,91.1747,91.1918,8211.0
2015-09-15 11:20:00,107.12,107.22,107.1,107.12,6400.0,91.2088,91.2939,91.1918,91.2088,6400.0
2015-09-15 11:25:00,107.14,107.23,107.14,107.2,5500.0,91.2258,91.3025,91.2258,91.2769,5500.0
2015-09-15 11:30:00,107.25,107.3,107.05,107.1,4771.0,91.3195,91.3621,91.1492,91.1918,4771.0
2015-09-15 11:35:00,107.1,107.48,107.1,107.39,17549.0,91.1918,91.5153,91.1918,91.4387,17549.0
2015-09-15 11:40:00,107.38,107.55,107.38,107.52,5666.0,91.4302,91.5749,91.4302,91.5494,5666.0
2015-09-15 11:45:00,107.52,107.64,107.51,107.57,5209.0,91.5494,91.6516,91.5409,91.592,5209.0
2015-09-15 11:50:00,107.57,107.63,107.33,107.33,12783.0,91.592,91.643,91.3876,91.3876,12783.0
2015-09-15 11:55:00,107.39,107.39,107.28,107.38,5924.0,91.4387,91.4387,91.345,91.4302,5924.0
2015-09-15 12:00:00,107.38,107.46,107.31,107.33,3949.0,91.4302,91.4983,91.3706,91.3876,3949.0
2015-09-15 12:05:00,107.32,107.51,107.28,107.48,4900.0,91.3791,91.5409,91.345,91.5153,4900.0
2015-09-15 12:10:00,107.51,107.61,107.44,107.56,8772.0,91.5409,91.626,91.4813,91.5834,8772.0
2015-09-15 12:15:00,107.53,107.65,107.31,107.48,25459.0,91.5579,91.6601,91.3706,91.5153,25459.0
2015-09-15 12:20:00,107.48,107.48,107.3,107.37,8281.0,91.5153,91.5153,91.3621,91.4217,8281.0
2015-09-15 12:25:00,107.32,107.42,107.32,107.4,4769.0,91.3791,91.4642,91.3791,91.4472,4769.0
2015-09-15 12:30:00,107.35,107.38,107.28,107.37,4222.0,91.4046,91.4302,91.345,91.4217,4222.0
2015-09-15 12:35:00,107.34,107.35,107.26,107.35,8096.0,91.3961,91.4046,91.328,91.4046,8096.0
2015-09-15 12:40:00,107.37,107.38,107.24,107.34,10463.0,91.4217,91.4302,91.311,91.3961,10463.0
2015-09-15 12:45:00,107.32,107.36,107.22,107.26,5426.0,91.3791,91.4132,91.2939,91.328,5426.0
2015-09-15 12:50:00,107.28,107.28,107.12,107.13,10131.0,91.345,91.345,91.2088,91.2173,10131.0
2015-09-15 12:55:00,107.13,107.25,107.12,107.21,5255.0,91.2173,91.3195,91.2088,91.2854,5255.0
2015-09-15 13:00:00,107.21,107.46,107.19,107.46,8922.0,91.2854,91.4983,91.2684,91.4983,8922.0
2015-09-15 13:05:00,107.46,107.47,107.4,107.46,5345.0,91.4983,91.5068,91.4472,91.4983,5345.0
2015-09-15 13:10:00,107.44,107.55,107.39,107.53,12691.0,91.4813,91.5749,91.4387,91.5579,12691.0
2015-09-15 13:15:00,107.5,107.57,107.48,107.5,18717.0,91.5324,91.592,91.5153,91.5324,18717.0
2015-09-15 13:20:00,107.52,107.57,107.49,107.49,20547.0,91.5494,91.592,91.5238,91.5238,20547.0
2015-09-15 13:25:00,107.5,107.69,107.49,107.59,8089.0,91.5324,91.6941,91.5238,91.609,8089.0
2015-09-15 13:30:00,107.57,107.8,107.55,107.69,12664.0,91.592,91.7878,91.5749,91.6941,12664.0
2015-09-15 13:35:00,107.68,107.73,107.62,107.66,3435.0,91.6856,91.7282,91.6345,91.6686,3435.0
2015-09-15 13:40:00,107.65,107.82,107.65,107.78,3780.0,91.6601,91.8048,91.6601,91.7708,3780.0
2015-09-15 13:45:00,107.79,107.8,107.64,107.64,12205.0,91.7793,91.7878,91.6516,91.6516,12205.0
2015-09-15 13:50:00,107.64,107.67,107.6,107.67,6135.0,91.6516,91.6771,91.6175,91.6771,6135.0
2015-09-15 13:55:00,107.64,107.64,107.56,107.62,5129.0,91.6516,91.6516,91.5834,91.6345,5129.0
2015-09-15 14:00:00,107.64,107.64,107.53,107.58,10809.0,91.6516,91.6516,91.5579,91.6005,10809.0
2015-09-15 14:05:00,107.53,107.61,107.53,107.61,5201.0,91.5579,91.626,91.5579,91.626,5201.0
2015-09-15 14:10:00,107.63,107.8,107.62,107.68,6343.0,91.643,91.7878,91.6345,91.6856,6343.0
2015-09-15 14:15:00,107.65,107.82,107.65,107.81,25300.0,91.6601,91.8048,91.6601,91.7963,25300.0
2015-09-15 14:20:00,107.78,107.79,107.67,107.79,13653.0,91.7708,91.7793,91.6771,91.7793,13653.0
2015-09-15 14:25:00,107.77,107.83,107.72,107.83,9998.0,91.7623,91.8133,91.7197,91.8133,9998.0
2015-09-15 14:30:00,107.87,107.87,107.62,107.63,10400.0,91.8474,91.8474,91.6345,91.643,10400.0
2015-09-15 14:35:00,107.67,107.75,107.66,107.73,5732.0,91.6771,91.7452,91.6686,91.7282,5732.0
2015-09-15 14:40:00,107.73,107.85,107.7,107.81,9939.0,91.7282,91.8304,91.7026,91.7963,9939.0
2015-09-15 14:45:00,107.79,108.03,107.79,107.97,26416.0,91.7793,91.9836,91.7793,91.9325,26416.0
2015-09-15 14:50:00,107.99,108.0,107.86,107.95,8122.0,91.9496,91.9581,91.8389,91.9155,8122.0
2015-09-15 14:55:00,107.98,108.24,107.96,108.2,16155.0,91.9411,92.1624,91.924,92.1284,16155.0
2015-09-15 15:00:00,108.2,108.26,108.11,108.11,14562.0,92.1284,92.1795,92.0517,92.0517,14562.0
2015-09-15 15:05:00,108.11,108.33,108.11,108.33,17326.0,92.0517,92.2391,92.0517,92.2391,17326.0
2015-09-15 15:10:00,108.32,108.36,108.24,108.33,25300.0,92.2306,92.2646,92.1624,92.2391,25300.0
2015-09-15 15:15:00,108.34,108.43,108.33,108.38,16820.0,92.2476,92.3242,92.2391,92.2816,16820.0
2015-09-15 15:20:00,108.37,108.38,108.29,108.3,23322.0,92.2731,92.2816,92.205,92.2135,23322.0
2015-09-15 15:25:00,108.29,108.39,108.24,108.28,32311.0,92.205,92.2902,92.1624,92.1965,32311.0
2015-09-15 15:30:00,108.25,108.27,108.22,108.24,32856.0,92.171,92.188,92.1454,92.1624,32856.0
2015-09-15 15:35:00,108.23,108.27,108.12,108.13,24945.0,92.1539,92.188,92.0603,92.0688,24945.0
2015-09-15 15:40:00,108.13,108.28,108.08,108.24,34444.0,92.0688,92.1965,92.0262,92.1624,34444.0
2015-09-15 15:45:00,108.25,108.27,108.12,108.17,35896.0,92.171,92.188,92.0603,92.1028,35896.0
2015-09-15 15:50:00,108.19,108.22,108.09,108.12,30959.0,92.1199,92.1454,92.0347,92.0603,30959.0
2015-09-15 15:55:00,108.13,108.28,108.08,108.18,81739.0,92.0688,92.1965,92.0262,92.1114,81739.0
2015-09-16 09:30:00,108.01,108.52,107.75,108.02,19304.0,91.9666,92.4008,91.7452,91.9751,19304.0
2015-09-16 09:35:00,108.23,108.36,107.97,108.31,33988.0,92.1539,92.2646,91.9325,92.222,33988.0
2015-09-16 09:40:00,108.34,108.5,108.15,108.15,23156.0,92.2476,92.3838,92.0858,92.0858,23156.0
2015-09-16 09:45:00,108.14,108.15,107.68,107.73,30003.0,92.0773,92.0858,91.6856,91.7282,30003.0
2015-09-16 09:50:00,107.71,107.84,107.58,107.84,23401.0,91.7112,91.8219,91.6005,91.8219,23401.0
2015-09-16 09:55:00,107.84,108.0,107.81,107.89,15440.0,91.8219,91.9581,91.7963,91.8644,15440.0
2015-09-16 10:00:00,107.86,107.91,107.76,107.8,24454.0,91.8389,91.8815,91.7537,91.7878,24454.0
2015-09-16 10:05:00,107.81,108.27,107.81,108.24,22721.0,91.7963,92.188,91.7963,92.1624,22721.0
2015-09-16 10:10:00,108.27,108.35,108.23,108.34,12295.0,92.188,92.2561,92.1539,92.2476,12295.0
2015-09-16 10:15:00,108.32,108.39,108.27,108.3,12290.0,92.2306,92.2902,92.188,92.2135,12290.0
2015-09-16 10:20:00,108.3,108.37,108.23,108.33,13525.0,92.2135,92.2731,92.1539,92.2391,13525.0
2015-09-16 10:25:00,108.34,108.41,108.19,108.3,13817.0,92.2476,92.3072,92.1199,92.2135,13817.0
2015-09-16 10:30:00,108.27,108.27,108.17,108.17,12509.0,92.188,92.188,92.1028,92.1028,12509.0
2015-09-16 10:35:00,108.16,108.16,107.95,108.04,14531.0,92.0943,92.0943,91.9155,91.9921,14531.0
2015-09-16 10:40:00,108.05,108.06,107.9,107.93,10400.0,92.0007,92.0092,91.8729,91.8985,10400.0
2015-09-16 10:45:00,107.9,108.0,107.88,107.91,15900.0,91.8729,91.9581,91.8559,91.8815,15900.0
2015-09-16 10:50:00,107.88,108.03,107.86,108.01,11378.0,91.8559,91.9836,91.8389,91.9666,11378.0
2015-09-16 10:55:00,108.05,108.14,108.03,108.06,8420.0,92.0007,92.0773,91.9836,92.0092,8420.0
2015-09-16 11:00:00,108.05,108.18,108.05,108.13,10991.0,92.0007,92.1114,92.0007,92.0688,10991.0
2015-09-16 11:05:00,108.1,108.3,108.1,108.3,8500.0,92.0432,92.2135,92.0432,92.2135,8500.0
2015-09-16 11:10:00,108.31,108.41,108.3,108.39,13765.0,92.222,92.3072,92.2135,92.2902,13765.0
2015-09-16 11:15:00,108.4,108.4,108.21,108.22,11098.0,92.2987,92.2987,92.1369,92.1454,11098.0
2015-09-16 11:20:00,108.2,108.33,108.16,108.31,13100.0,92.1284,92.2391,92.0943,92.222,13100.0
2015-09-16 11:25:00,108.31,108.4,108.21,108.38,14400.0,92.222,92.2987,92.1369,92.2816,14400.0
2015-09-16 11:30:00,108.39,108.45,108.33,108.44,21209.0,92.2902,92.3412,92.2391,92.3327,21209.0
2015-09-16 11:35:00,108.41,108.5,108.4,108.4,10689.0,92.3072,92.3838,92.2987,92.2987,10689.0
2015-09-16 11:40:00,108.38,108.4,108.33,108.36,10300.0,92.2816,92.2987,92.2391,92.2646,10300.0
2015-09-16 11:45:00,108.36,108.45,108.29,108.31,6828.0,92.2646,92.3412,92.205,92.222,6828.0
2015-09-16 11:50:00,108.29,108.29,108.13,108.26,8984.0,92.205,92.205,92.0688,92.1795,8984.0
2015-09-16 11:55:00,108.26,108.34,108.24,108.24,6199.0,92.1795,92.2476,92.1624,92.1624,6199.0
2015-09-16 12:00:00,108.24,108.36,108.24,108.34,5403.0,92.1624,92.2646,92.1624,92.2476,5403.0
2015-09-16 12:05:00,108.36,108.36,108.26,108.28,5672.0,92.2646,92.2646,92.1795,92.1965,5672.0
2015-09-16 12:10:00,108.31,108.48,108.31,108.46,12776.0,92.222,92.3668,92.222,92.3498,12776.0
2015-09-16 12:15:00,108.46,108.63,108.46,108.59,6150.0,92.3498,92.4945,92.3498,92.4605,6150.0
2015-09-16 12:20:00,108.6,108.67,108.56,108.62,3929.0,92.469,92.5286,92.4349,92.486,3929.0
2015-09-16 12:25:00,108.62,108.69,108.61,108.69,5139.0,92.486,92.5456,92.4775,92.5456,5139.0
2015-09-16 12:30:00,108.7,108.8,108.6,108.8,6208.0,92.5541,92.6393,92.469,92.6393,6208.0
2015-09-16 12:35:00,108.76,108.84,108.74,108.84,4688.0,92.6052,92.6733,92.5882,92.6733,4688.0
2015-09-16 12:40:00,108.83,108.85,108.61,108.67,10622.0,92.6648,92.6818,92.4775,92.5286,10622.0
2015-09-16 12:45:00,108.68,108.71,108.6,108.71,4465.0,92.5371,92.5626,92.469,92.5626,4465.0
2015-09-16 12:50:00,108.72,108.86,108.72,108.86,5281.0,92.5711,92.6903,92.5711,92.6903,5281.0
2015-09-16 12:55:00,108.88,108.99,108.88,108.96,5337.0,92.7074,92.801,92.7074,92.7755,5337.0
2015-09-16 13:00:00,108.94,108.96,108.68,108.68,5300.0,92.7585,92.7755,92.5371,92.5371,5300.0
2015-09-16 13:05:00,108.65,108.75,108.65,108.74,4484.0,92.5115,92.5967,92.5115,92.5882,4484.0
2015-09-16 13:10:00,108.75,108.75,108.64,108.69,7232.0,92.5967,92.5967,92.503,92.5456,7232.0
2015-09-16 13:15:00,108.68,108.68,108.56,108.63,5438.0,92.5371,92.5371,92.4349,92.4945,5438.0
2015-09-16 13:20:00,108.64,108.66,108.57,108.64,5623.0,92.503,92.5201,92.4434,92.503,5623.0
2015-09-16 13:25:00,108.64,108.69,108.6,108.62,7446.0,92.503,92.5456,92.469,92.486,7446.0
2015-09-16 13:30:00,108.63,108.76,108.6,108.69,13833.0,92.4945,92.6052,92.469,92.5456,13833.0
2015-09-16 13:35:00,108.69,108.76,108.55,108.61,4505.0,92.5456,92.6052,92.4264,92.4775,4505.0
2015-09-16 13:40:00,108.59,108.59,108.46,108.52,4000.0,92.4605,92.4605,92.3498,92.4008,4000.0
2015-09-16 13:45:00,108.52,108.6,108.44,108.57,5300.0,92.4008,92.469,92.3327,92.4434,5300.0
2015-09-16 13:50:00,108.57,108.71,108.57,108.67,3775.0,92.4434,92.5626,92.4434,92.5286,3775.0
2015-09-16 13:55:00,108.65,108.67,108.51,108.55,22410.0,92.5115,92.5286,92.3923,92.4264,22410.0
2015-09-16 14:00:00,108.55,108.76,108.55,108.71,28000.0,92.4264,92.6052,92.4264,92.5626,28000.0
2015-09-16 14:05:00,108.73,108.73,108.64,108.67,9436.0,92.5797,92.5797,92.503,92.5286,9436.0
2015-09-16 14:10:00,108.65,108.73,108.58,108.58,9610.0,92.5115,92.5797,92.4519,92.4519,9610.0
2015-09-16 14:15:00,108.55,108.66,108.52,108.64,9017.0,92.4264,92.5201,92.4008,92.503,9017.0
2015-09-16 14:20:00,108.64,108.69,108.51,108.62,8795.0,92.503,92.5456,92.3923,92.486,8795.0
2015-09-16 14:25:00,108.58,108.62,108.55,108.58,12106.0,92.4519,92.486,92.4264,92.4519,12106.0
2015-09-16 14:30:00,108.57,108.57,108.48,108.54,9671.0,92.4434,92.4434,92.3668,92.4179,9671.0
2015-09-16 14:35:00,108.54,108.65,108.54,108.6,9191.0,92.4179,92.5115,92.4179,92.469,9191.0
2015-09-16 14:40:00,108.62,108.64,108.5,108.57,12632.0,92.486,92.503,92.3838,92.4434,12632.0
2015-09-16 14:45:00,108.59,108.66,108.57,108.64,7968.0,92.4605,92.5201,92.4434,92.503,7968.0
2015-09-16 14:50:00,108.65,108.71,108.6,108.69,9990.0,92.5115,92.5626,92.469,92.5456,9990.0
2015-09-16 14:55:00,108.71,108.81,108.67,108.76,24525.0,92.5626,92.6478,92.5286,92.6052,24525.0
2015-09-16 15:00:00,108.75,108.78,108.61,108.7,18917.0,92.5967,92.6222,92.4775,92.5541,18917.0
2015-09-16 15:05:00,108.7,108.75,108.66,108.66,11010.0,92.5541,92.5967,92.5201,92.5201,11010.0
2015-09-16 15:10:00,108.68,108.79,108.67,108.79,12535.0,92.5371,92.6307,92.5286,92.6307,12535.0
2015-09-16 15:15:00,108.79,108.95,108.74,108.89,15208.0,92.6307,92.767,92.5882,92.7159,15208.0
2015-09-16 15:20:00,108.92,109.01,108.87,108.98,11900.0,92.7414,92.8181,92.6989,92.7925,11900.0
2015-09-16 15:25:00,109.0,109.05,108.91,109.0,11442.0,92.8096,92.8521,92.7329,92.8096,11442.0
2015-09-16 15:30:00,109.02,109.08,108.97,109.01,16859.0,92.8266,92.8777,92.784,92.8181,16859.0
2015-09-16 15:35:00,109.02,109.02,108.9,108.96,16373.0,92.8266,92.8266,92.7244,92.7755,16373.0
2015-09-16 15:40:00,108.95,109.01,108.82,108.82,26410.0,92.767,92.8181,92.6563,92.6563,26410.0
2015-09-16 15:45:00,108.82,108.88,108.77,108.87,25232.0,92.6563,92.7074,92.6137,92.6989,25232.0
2015-09-16 15:50:00,108.87,109.0,108.86,108.99,36952.0,92.6989,92.8096,92.6903,92.801,36952.0
2015-09-16 15:55:00,109.0,109.09,108.84,108.86,67875.0,92.8096,92.8862,92.6733,92.6903,67875.0
2015-09-17 09:30:00,108.67,108.83,108.3,108.71,16796.0,92.5286,92.6648,92.2135,92.5626,16796.0
2015-09-17 09:35:00,108.53,108.53,108.14,108.29,14705.0,92.4094,92.4094,92.0773,92.205,14705.0
2015-09-17 09:40:00,108.35,108.37,108.19,108.37,28717.0,92.2561,92.2731,92.1199,92.2731,28717.0
2015-09-17 09:45:00,108.3,108.41,108.24,108.41,17773.0,92.2135,92.3072,92.1624,92.3072,17773.0
2015-09-17 09:50:00,108.41,108.44,108.26,108.28,6297.0,92.3072,92.3327,92.1795,92.1965,6297.0
2015-09-17 09:55:00,108.27,108.28,108.16,108.16,5181.0,92.188,92.1965,92.0943,92.0943,5181.0
2015-09-17 10:00:00,108.09,108.25,107.93,108.19,7007.0,92.0347,92.171,91.8985,92.1199,7007.0
2015-09-17 10:05:00,108.17,108.27,108.13,108.19,8924.0,92.1028,92.188,92.0688,92.1199,8924.0
2015-09-17 10:10:00,108.15,108.31,108.13,108.21,8313.0,92.0858,92.222,92.0688,92.1369,8313.0
2015-09-17 10:15:00,108.19,108.22,108.13,108.2,6107.0,92.1199,92.1454,92.0688,92.1284,6107.0
2015-09-17 10:20:00,108.14,108.14,108.01,108.13,4666.0,92.0773,92.0773,91.9666,92.0688,4666.0
2015-09-17 10:25:00,108.13,108.18,108.08,108.17,4307.0,92.0688,92.1114,92.0262,92.1028,4307.0
2015-09-17 10:30:00,108.15,108.15,107.93,107.99,16275.0,92.0858,92.0858,91.8985,91.9496,16275.0
2015-09-17 10:35:00,107.95,107.98,107.9,107.9,5494.0,91.9155,91.9411,91.8729,91.8729,5494.0
2015-09-17 10:40:00,107.91,108.03,107.85,107.99,5100.0,91.8815,91.9836,91.8304,91.9496,5100.0
2015-09-17 10:45:00,108.04,108.04,107.91,108.04,5093.0,91.9921,91.9921,91.8815,91.9921,5093.0
2015-09-17 10:50:00,108.0,108.01,107.91,107.93,7887.0,91.9581,91.9666,91.8815,91.8985,7887.0
2015-09-17 10:55:00,107.93,107.94,107.86,107.91,5154.0,91.8985,91.907,91.8389,91.8815,5154.0
2015-09-17 11:00:00,107.94,108.12,107.93,108.12,5500.0,91.907,92.0603,91.8985,92.0603,5500.0
2015-09-17 11:05:00,108.08,108.22,108.08,108.21,3903.0,92.0262,92.1454,92.0262,92.1369,3903.0
2015-09-17 11:10:00,108.2,108.35,108.18,108.33,6172.0,92.1284,92.2561,92.1114,92.2391,6172.0
2015-09-17 11:15:00,108.36,108.39,108.21,108.21,1691.0,92.2646,92.2902,92.1369,92.1369,1691.0
2015-09-17 11:20:00,108.21,108.32,108.15,108.23,5358.0,92.1369,92.2306,92.0858,92.1539,5358.0
2015-09-17 11:25:00,108.26,108.26,108.16,108.22,3000.0,92.1795,92.1795,92.0943,92.1454,3000.0
2015-09-17 11:30:00,108.22,108.3,108.21,108.27,3676.0,92.1454,92.2135,92.1369,92.188,3676.0
2015-09-17 11:35:00,108.29,108.32,108.14,108.2,5060.0,92.205,92.2306,92.0773,92.1284,5060.0
2015-09-17 11:40:00,108.16,108.26,108.14,108.14,2469.0,92.0943,92.1795,92.0773,92.0773,2469.0
2015-09-17 11:45:00,108.13,108.23,108.12,108.12,3599.0,92.0688,92.1539,92.0603,92.0603,3599.0
2015-09-17 11:50:00,108.11,108.2,108.09,108.12,4865.0,92.0517,92.1284,92.0347,92.0603,4865.0
2015-09-17 11:55:00,108.15,108.27,108.15,108.25,4104.0,92.0858,92.188,92.0858,92.171,4104.0
2015-09-17 12:00:00,108.25,108.25,108.13,108.14,3884.0,92.171,92.171,92.0688,92.0773,3884.0
2015-09-17 12:05:00,108.17,108.3,108.15,108.29,2032.0,92.1028,92.2135,92.0858,92.205,2032.0
2015-09-17 12:10:00,108.29,108.33,108.27,108.28,2898.0,92.205,92.2391,92.188,92.1965,2898.0
2015-09-17 12:15:00,108.28,108.38,108.27,108.32,2481.0,92.1965,92.2816,92.188,92.2306,2481.0
2015-09-17 12:20:00,108.28,108.28,108.21,108.23,3914.0,92.1965,92.1965,92.1369,92.1539,3914.0
2015-09-17 12:25:00,108.21,108.33,108.18,108.3,6123.0,92.1369,92.2391,92.1114,92.2135,6123.0
2015-09-17 12:30:00,108.32,108.37,108.22,108.22,3900.0,92.2306,92.2731,92.1454,92.1454,3900.0
2015-09-17 12:35:00,108.27,108.32,108.24,108.28,3400.0,92.188,92.2306,92.1624,92.1965,3400.0
2015-09-17 12:40:00,108.26,108.26,108.13,108.15,4409.0,92.1795,92.1795,92.0688,92.0858,4409.0
2015-09-17 12:45:00,108.19,108.2,108.04,108.15,7789.0,92.1199,92.1284,91.9921,92.0858,7789.0
2015-09-17 12:50:00,108.13,108.13,108.03,108.06,7020.0,92.0688,92.0688,91.9836,92.0092,7020.0
2015-09-17 12:55:00,108.04,108.17,108.03,108.11,8745.0,91.9921,92.1028,91.9836,92.0517,8745.0
2015-09-17 13:00:00,108.09,108.19,108.09,108.1,7500.0,92.0347,92.1199,92.0347,92.0432,7500.0
2015-09-17 13:05:00,108.09,108.11,108.0,108.05,9762.0,92.0347,92.0517,91.9581,92.0007,9762.0
2015-09-17 13:10:00,108.06,108.18,108.05,108.17,2637.0,92.0092,92.1114,92.0007,92.1028,2637.0
2015-09-17 13:15:00,108.2,108.4,108.19,108.4,6818.0,92.1284,92.2987,92.1199,92.2987,6818.0
2015-09-17 13:20:00,108.45,108.56,108.38,108.38,2255.0,92.3412,92.4349,92.2816,92.2816,2255.0
2015-09-17 13:25:00,108.45,108.56,108.4,108.48,3100.0,92.3412,92.4349,92.2987,92.3668,3100.0
2015-09-17 13:30:00,108.47,108.58,108.46,108.58,2708.0,92.3583,92.4519,92.3498,92.4519,2708.0
2015-09-17 13:35:00,108.56,108.56,108.43,108.45,1701.0,92.4349,92.4349,92.3242,92.3412,1701.0
2015-09-17 13:40:00,108.42,108.48,108.32,108.33,4670.0,92.3157,92.3668,92.2306,92.2391,4670.0
2015-09-17 13:45:00,108.37,108.48,108.37,108.48,5688.0,92.2731,92.3668,92.2731,92.3668,5688.0
2015-09-17 13:50:00,108.49,108.51,108.44,108.51,9743.0,92.3753,92.3923,92.3327,92.3923,9743.0
2015-09-17 13:55:00,108.46,108.55,108.43,108.47,3200.0,92.3498,92.4264,92.3242,92.3583,3200.0
2015-09-17 14:00:00,108.47,108.86,107.34,107.59,34247.0,92.3583,92.6903,91.3961,91.609,34247.0
2015-09-17 14:05:00,107.71,107.92,107.6,107.86,14358.0,91.7112,91.89,91.6175,91.8389,14358.0
2015-09-17 14:10:00,107.91,108.45,107.87,108.16,10550.0,91.8815,92.3412,91.8474,92.0943,10550.0
2015-09-17 14:15:00,108.06,108.4,108.04,108.18,10105.0,92.0092,92.2987,91.9921,92.1114,10105.0
2015-09-17 14:20:00,108.15,108.18,107.76,107.8,29855.0,92.0858,92.1114,91.7537,91.7878,29855.0
2015-09-17 14:25:00,107.8,107.85,107.44,107.47,34530.0,91.7878,91.8304,91.4813,91.5068,34530.0
2015-09-17 14:30:00,107.47,107.78,107.35,107.78,47305.0,91.5068,91.7708,91.4046,91.7708,47305.0
2015-09-17 14:35:00,107.79,107.84,107.49,107.61,17870.0,91.7793,91.8219,91.5238,91.626,17870.0
2015-09-17 14:40:00,107.63,108.12,107.6,108.09,11926.0,91.643,92.0603,91.6175,92.0347,11926.0
2015-09-17 14:45:00,108.15,109.01,108.13,108.8,47691.0,92.0858,92.8181,92.0688,92.6393,47691.0
2015-09-17 14:50:00,108.74,108.74,108.54,108.61,28588.0,92.5882,92.5882,92.4179,92.4775,28588.0
2015-09-17 14:55:00,108.63,108.63,108.32,108.45,15147.0,92.4945,92.4945,92.2306,92.3412,15147.0
2015-09-17 15:00:00,108.5,108.65,108.36,108.46,24010.0,92.3838,92.5115,92.2646,92.3498,24010.0
2015-09-17 15:05:00,108.45,108.46,108.01,108.06,13044.0,92.3412,92.3498,91.9666,92.0092,13044.0
2015-09-17 15:10:00,108.01,108.22,107.54,107.55,25135.0,91.9666,92.1454,91.5664,91.5749,25135.0
2015-09-17 15:15:00,107.53,107.63,107.41,107.47,52013.0,91.5579,91.643,91.4557,91.5068,52013.0
2015-09-17 15:20:00,107.48,107.48,106.76,107.16,41065.0,91.5153,91.5153,90.9023,91.2429,41065.0
2015-09-17 15:25:00,107.16,107.31,106.98,107.25,31055.0,91.2429,91.3706,91.0896,91.3195,31055.0
2015-09-17 15:30:00,107.27,107.41,107.0,107.34,31979.0,91.3365,91.4557,91.1066,91.3961,31979.0
2015-09-17 15:35:00,107.31,107.31,106.91,106.91,42515.0,91.3706,91.3706,91.03,91.03,42515.0
2015-09-17 15:40:00,106.91,107.05,106.68,106.75,51640.0,91.03,91.1492,90.8342,90.8938,51640.0
2015-09-17 15:45:00,106.77,106.86,106.64,106.79,51047.0,90.9108,90.9874,90.8001,90.9278,51047.0
2015-09-17 15:50:00,106.8,106.82,106.38,106.43,52969.0,90.9363,90.9534,90.5787,90.6213,52969.0
2015-09-17 15:55:00,106.4,106.72,106.32,106.67,74160.0,90.5957,90.8682,90.5276,90.8256,74160.0
2015-09-18 09:30:00,105.14,105.14,104.85,104.85,400.0,89.5229,89.5229,89.276,89.276,400.0
2015-09-18 09:35:00,104.97,104.97,103.57,103.63,201101.0,89.3782,89.3782,88.1861,88.2372,201101.0
2015-09-18 09:40:00,103.63,103.65,103.0,103.45,48168.0,88.2372,88.2542,87.7008,88.0839,48168.0
2015-09-18 09:45:00,103.42,103.74,103.01,103.02,87061.0,88.0584,88.3309,87.7093,87.7178,87061.0
2015-09-18 09:50:00,103.0,103.51,102.87,103.5,53077.0,87.7008,88.135,87.5901,88.1265,53077.0
2015-09-18 09:55:00,103.46,103.72,103.44,103.49,40742.0,88.0924,88.3138,88.0754,88.118,40742.0
2015-09-18 10:00:00,103.45,103.52,103.31,103.51,21813.0,88.0839,88.1435,87.9647,88.135,21813.0
2015-09-18 10:05:00,103.52,103.7,103.5,103.5,33983.0,88.1435,88.2968,88.1265,88.1265,33983.0
2015-09-18 10:10:00,103.54,103.61,103.45,103.5,47537.0,88.1606,88.2202,88.0839,88.1265,47537.0
2015-09-18 10:15:00,103.54,103.55,103.37,103.46,22207.0,88.1606,88.1691,88.0158,88.0924,22207.0
2015-09-18 10:20:00,103.43,103.5,103.32,103.48,20348.0,88.0669,88.1265,87.9732,88.1095,20348.0
2015-09-18 10:25:00,103.47,103.7,103.47,103.54,61040.0,88.101,88.2968,88.101,88.1606,61040.0
2015-09-18 10:30:00,103.56,103.68,103.49,103.51,19617.0,88.1776,88.2798,88.118,88.135,19617.0
2015-09-18 10:35:00,103.51,103.51,103.21,103.21,9331.0,88.135,88.135,87.8796,87.8796,9331.0
2015-09-18 10:40:00,103.2,103.3,103.12,103.25,14884.0,87.8711,87.9562,87.8029,87.9136,14884.0
2015-09-18 10:45:00,103.27,103.56,103.25,103.56,8300.0,87.9307,88.1776,87.9136,88.1776,8300.0
2015-09-18 10:50:00,103.57,103.7,103.52,103.52,29624.0,88.1861,88.2968,88.1435,88.1435,29624.0
2015-09-18 10:55:00,103.5,103.65,103.45,103.56,6248.0,88.1265,88.2542,88.0839,88.1776,6248.0
2015-09-18 11:00:00,103.61,103.66,103.55,103.57,10246.0,88.2202,88.2627,88.1691,88.1861,10246.0
2015-09-18 11:05:00,103.57,103.64,103.51,103.53,13434.0,88.1861,88.2457,88.135,88.152,13434.0
2015-09-18 11:10:00,103.51,103.52,103.44,103.45,22581.0,88.135,88.1435,88.0754,88.0839,22581.0
2015-09-18 11:15:00,103.46,103.47,103.22,103.23,10333.0,88.0924,88.101,87.8881,87.8966,10333.0
2015-09-18 11:20:00,103.29,103.41,103.25,103.34,4218.0,87.9477,88.0499,87.9136,87.9903,4218.0
2015-09-18 11:25:00,103.34,103.51,103.19,103.21,8614.0,87.9903,88.135,87.8625,87.8796,8614.0
2015-09-18 11:30:00,103.19,103.28,103.12,103.24,6281.0,87.8625,87.9392,87.8029,87.9051,6281.0
2015-09-18 11:35:00,103.21,103.3,103.02,103.28,13857.0,87.8796,87.9562,87.7178,87.9392,13857.0
2015-09-18 11:40:00,103.35,103.35,103.22,103.34,2860.0,87.9988,87.9988,87.8881,87.9903,2860.0
2015-09-18 11:45:00,103.34,103.43,103.15,103.36,41460.0,87.9903,88.0669,87.8285,88.0073,41460.0
2015-09-18 11:50:00,103.39,103.41,103.18,103.27,9648.0,88.0328,88.0499,87.854,87.9307,9648.0
2015-09-18 11:55:00,103.3,103.32,103.22,103.23,5401.0,87.9562,87.9732,87.8881,87.8966,5401.0
2015-09-18 12:00:00,103.22,103.28,103.16,103.16,5910.0,87.8881,87.9392,87.837,87.837,5910.0
2015-09-18 12:05:00,103.2,103.2,102.96,103.09,8247.0,87.8711,87.8711,87.6667,87.7774,8247.0
2015-09-18 12:10:00,103.09,103.1,102.88,102.92,11547.0,87.7774,87.7859,87.5986,87.6327,11547.0
2015-09-18 12:15:00,102.87,102.92,102.76,102.89,36101.0,87.5901,87.6327,87.4964,87.6071,36101.0
2015-09-18 12:20:00,102.88,102.88,102.73,102.74,11090.0,87.5986,87.5986,87.4709,87.4794,11090.0
2015-09-18 12:25:00,102.76,102.99,102.76,102.99,13450.0,87.4964,87.6923,87.4964,87.6923,13450.0
2015-09-18 12:30:00,103.0,103.15,102.96,103.14,27459.0,87.7008,87.8285,87.6667,87.82,27459.0
2015-09-18 12:35:00,103.13,103.3,103.13,103.26,15277.0,87.8115,87.9562,87.8115,87.9221,15277.0
2015-09-18 12:40:00,103.25,103.36,103.2,103.32,38028.0,87.9136,88.0073,87.8711,87.9732,38028.0
2015-09-18 12:45:00,103.34,103.38,103.27,103.35,8017.0,87.9903,88.0243,87.9307,87.9988,8017.0
2015-09-18 12:50:00,103.4,103.44,103.38,103.4,3599.0,88.0414,88.0754,88.0243,88.0414,3599.0
2015-09-18 12:55:00,103.4,103.44,103.35,103.39,8035.0,88.0414,88.0754,87.9988,88.0328,8035.0
2015-09-18 13:00:00,103.38,103.5,103.24,103.45,11833.0,88.0243,88.1265,87.9051,88.0839,11833.0
2015-09-18 13:05:00,103.45,103.45,103.32,103.34,2900.0,88.0839,88.0839,87.9732,87.9903,2900.0
2015-09-18 13:10:00,103.3,103.33,103.19,103.21,5217.0,87.9562,87.9818,87.8625,87.8796,5217.0
2015-09-18 13:15:00,103.21,103.26,103.17,103.18,8288.0,87.8796,87.9221,87.8455,87.854,8288.0
2015-09-18 13:20:00,103.17,103.17,102.97,102.98,4032.0,87.8455,87.8455,87.6752,87.6837,4032.0
2015-09-18 13:25:00,102.98,103.2,102.98,103.16,16756.0,87.6837,87.8711,87.6837,87.837,16756.0
2015-09-18 13:30:00,103.2,103.23,103.04,103.04,10118.0,87.8711,87.8966,87.7348,87.7348,10118.0
2015-09-18 13:35:00,103.01,103.05,102.95,103.02,7838.0,87.7093,87.7433,87.6582,87.7178,7838.0
2015-09-18 13:40:00,103.02,103.11,103.02,103.07,7817.0,87.7178,87.7944,87.7178,87.7604,7817.0
2015-09-18 13:45:00,103.06,103.09,102.96,103.01,6000.0,87.7519,87.7774,87.6667,87.7093,6000.0
2015-09-18 13:50:00,102.99,103.01,102.86,102.93,11936.0,87.6923,87.7093,87.5816,87.6412,11936.0
2015-09-18 13:55:00,102.92,102.92,102.7,102.76,15351.0,87.6327,87.6327,87.4453,87.4964,15351.0
2015-09-18 14:00:00,102.76,102.91,102.71,102.88,14962.0,87.4964,87.6241,87.4538,87.5986,14962.0
2015-09-18 14:05:00,102.88,103.0,102.77,102.77,8998.0,87.5986,87.7008,87.5049,87.5049,8998.0
2015-09-18 14:10:00,102.72,102.88,102.69,102.88,9208.0,87.4624,87.5986,87.4368,87.5986,9208.0
2015-09-18 14:15:00,102.86,102.95,102.84,102.87,12286.0,87.5816,87.6582,87.5645,87.5901,12286.0
2015-09-18 14:20:00,102.88,103.07,102.86,103.03,10628.0,87.5986,87.7604,87.5816,87.7263,10628.0
2015-09-18 14:25:00,103.08,103.09,102.95,102.99,31845.0,87.7689,87.7774,87.6582,87.6923,31845.0
2015-09-18 14:30:00,102.99,103.04,102.94,102.99,11748.0,87.6923,87.7348,87.6497,87.6923,11748.0
2015-09-18 14:35:00,102.99,103.0,102.77,102.89,11600.0,87.6923,87.7008,87.5049,87.6071,11600.0
2015-09-18 14:40:00,102.91,103.08,102.9,103.04,47919.0,87.6241,87.7689,87.6156,87.7348,47919.0
2015-09-18 14:45:00,103.04,103.07,102.91,102.91,20754.0,87.7348,87.7604,87.6241,87.6241,20754.0
2015-09-18 14:50:00,102.91,103.02,102.84,102.97,26239.0,87.6241,87.7178,87.5645,87.6752,26239.0
2015-09-18 14:55:00,102.96,103.05,102.86,103.0,29719.0,87.6667,87.7433,87.5816,87.7008,29719.0
2015-09-18 15:00:00,103.01,103.04,102.75,102.75,22214.0,87.7093,87.7348,87.4879,87.4879,22214.0
2015-09-18 15:05:00,102.75,102.76,102.66,102.66,15245.0,87.4879,87.4964,87.4113,87.4113,15245.0
2015-09-18 15:10:00,102.68,102.85,102.68,102.78,13681.0,87.4283,87.573,87.4283,87.5134,13681.0
2015-09-18 15:15:00,102.8,102.81,102.6,102.6,13102.0,87.5305,87.539,87.3602,87.3602,13102.0
2015-09-18 15:20:00,102.62,102.65,102.5,102.54,35291.0,87.3772,87.4028,87.275,87.3091,35291.0
2015-09-18 15:25:00,102.54,102.58,102.4,102.48,25765.0,87.3091,87.3432,87.1899,87.258,25765.0
2015-09-18 15:30:00,102.47,102.52,102.41,102.47,25419.0,87.2495,87.2921,87.1984,87.2495,25419.0
2015-09-18 15:35:00,102.47,102.47,102.32,102.34,31232.0,87.2495,87.2495,87.1218,87.1388,31232.0
2015-09-18 15:40:00,102.34,102.34,102.12,102.12,43559.0,87.1388,87.1388,86.9515,86.9515,43559.0
2015-09-18 15:45:00,102.12,102.14,101.87,101.87,119783.0,86.9515,86.9685,86.7386,86.7386,119783.0
2015-09-18 15:50:00,101.88,102.05,101.87,101.88,151070.0,86.7471,86.8919,86.7386,86.7471,151070.0
2015-09-18 15:55:00,101.89,101.97,101.7,101.94,188477.0,86.7556,86.8238,86.5939,86.7982,188477.0
2015-09-21 09:30:00,102.44,102.83,102.07,102.14,22047.0,87.2239,87.556,86.9089,86.9685,22047.0
2015-09-21 09:35:00,102.14,102.42,102.05,102.31,27979.0,86.9685,87.2069,86.8919,87.1133,27979.0
2015-09-21 09:40:00,102.38,102.87,102.19,102.87,12586.0,87.1729,87.5901,87.0111,87.5901,12586.0
2015-09-21 09:45:00,102.88,103.04,102.76,102.76,18034.0,87.5986,87.7348,87.4964,87.4964,18034.0
2015-09-21 09:50:00,102.83,102.92,102.65,102.65,11860.0,87.556,87.6327,87.4028,87.4028,11860.0
2015-09-21 09:55:00,102.72,102.73,102.48,102.53,9650.0,87.4624,87.4709,87.258,87.3006,9650.0
2015-09-21 10:00:00,102.56,102.83,102.56,102.61,9611.0,87.3261,87.556,87.3261,87.3687,9611.0
2015-09-21 10:05:00,102.56,102.88,102.53,102.77,13366.0,87.3261,87.5986,87.3006,87.5049,13366.0
2015-09-21 10:10:00,102.8,102.99,102.8,102.92,17605.0,87.5305,87.6923,87.5305,87.6327,17605.0
2015-09-21 10:15:00,102.89,102.99,102.81,102.95,6165.0,87.6071,87.6923,87.539,87.6582,6165.0
2015-09-21 10:20:00,102.94,103.18,102.93,103.18,51900.0,87.6497,87.854,87.6412,87.854,51900.0
2015-09-21 10:25:00,103.17,103.2,103.0,103.02,5681.0,87.8455,87.8711,87.7008,87.7178,5681.0
2015-09-21 10:30:00,103.0,103.25,103.0,103.16,7241.0,87.7008,87.9136,87.7008,87.837,7241.0
2015-09-21 10:35:00,103.2,103.39,103.17,103.32,11520.0,87.8711,88.0328,87.8455,87.9732,11520.0
2015-09-21 10:40:00,103.32,103.32,103.23,103.3,4353.0,87.9732,87.9732,87.8966,87.9562,4353.0
2015-09-21 10:45:00,103.25,103.34,103.18,103.19,5400.0,87.9136,87.9903,87.854,87.8625,5400.0
2015-09-21 10:50:00,103.22,103.28,103.08,103.08,11680.0,87.8881,87.9392,87.7689,87.7689,11680.0
2015-09-21 10:55:00,103.06,103.1,102.97,103.05,7325.0,87.7519,87.7859,87.6752,87.7433,7325.0
2015-09-21 11:00:00,103.07,103.19,103.07,103.13,4700.0,87.7604,87.8625,87.7604,87.8115,4700.0
2015-09-21 11:05:00,103.12,103.16,103.02,103.02,6300.0,87.8029,87.837,87.7178,87.7178,6300.0
2015-09-21 11:10:00,103.04,103.2,103.04,103.17,9114.0,87.7348,87.8711,87.7348,87.8455,9114.0
2015-09-21 11:15:00,103.21,103.27,103.17,103.26,17920.0,87.8796,87.9307,87.8455,87.9221,17920.0
2015-09-21 11:20:00,103.29,103.29,102.97,102.98,6287.0,87.9477,87.9477,87.6752,87.6837,6287.0
2015-09-21 11:25:00,103.0,103.13,102.98,103.05,6220.0,87.7008,87.8115,87.6837,87.7433,6220.0
2015-09-21 11:30:00,103.05,103.09,102.71,102.71,11852.0,87.7433,87.7774,87.4538,87.4538,11852.0
2015-09-21 11:35:00,102.68,102.73,102.6,102.6,5176.0,87.4283,87.4709,87.3602,87.3602,5176.0
2015-09-21 11:40:00,102.58,102.65,102.57,102.58,2700.0,87.3432,87.4028,87.3346,87.3432,2700.0
2015-09-21 11:45:00,102.59,102.6,102.47,102.53,11500.0,87.3517,87.3602,87.2495,87.3006,11500.0
2015-09-21 11:50:00,102.56,102.62,102.5,102.51,9277.0,87.3261,87.3772,87.275,87.2836,9277.0
2015-09-21 11:55:00,102.5,102.6,102.44,102.58,9400.0,87.275,87.3602,87.2239,87.3432,9400.0
2015-09-21 12:00:00,102.53,102.59,102.27,102.27,27064.0,87.3006,87.3517,87.0792,87.0792,27064.0
2015-09-21 12:05:00,102.26,102.41,102.26,102.35,7500.0,87.0707,87.1984,87.0707,87.1473,7500.0
2015-09-21 12:10:00,102.34,102.46,102.33,102.43,4862.0,87.1388,87.241,87.1303,87.2154,4862.0
2015-09-21 12:15:00,102.43,102.47,102.36,102.39,6600.0,87.2154,87.2495,87.1558,87.1814,6600.0
2015-09-21 12:20:00,102.39,102.54,102.37,102.48,6426.0,87.1814,87.3091,87.1643,87.258,6426.0
2015-09-21 12:25:00,102.51,102.55,102.47,102.51,8000.0,87.2836,87.3176,87.2495,87.2836,8000.0
2015-09-21 12:30:00,102.47,102.5,102.3,102.38,7416.0,87.2495,87.275,87.1047,87.1729,7416.0
2015-09-21 12:35:00,102.36,102.37,102.24,102.35,8600.0,87.1558,87.1643,87.0537,87.1473,8600.0
2015-09-21 12:40:00,102.35,102.48,102.33,102.48,5761.0,87.1473,87.258,87.1303,87.258,5761.0
2015-09-21 12:45:00,102.45,102.46,102.24,102.26,11526.0,87.2325,87.241,87.0537,87.0707,11526.0
2015-09-21 12:50:00,102.23,102.23,101.84,102.01,14026.0,87.0451,87.0451,86.7131,86.8578,14026.0
2015-09-21 12:55:00,101.99,102.1,101.9,102.03,5483.0,86.8408,86.9345,86.7642,86.8748,5483.0
2015-09-21 13:00:00,102.03,102.07,101.97,102.0,17795.0,86.8748,86.9089,86.8238,86.8493,17795.0
2015-09-21 13:05:00,102.0,102.04,101.95,102.0,21940.0,86.8493,86.8834,86.8067,86.8493,21940.0
2015-09-21 13:10:00,102.0,102.02,101.91,101.97,5833.0,86.8493,86.8663,86.7727,86.8238,5833.0
2015-09-21 13:15:00,101.97,102.11,101.96,102.09,11328.0,86.8238,86.943,86.8152,86.9259,11328.0
2015-09-21 13:20:00,102.11,102.24,102.11,102.21,7685.0,86.943,87.0537,86.943,87.0281,7685.0
2015-09-21 13:25:00,102.22,102.27,102.13,102.16,8058.0,87.0366,87.0792,86.96,86.9855,8058.0
2015-09-21 13:30:00,102.15,102.15,101.96,101.97,8134.0,86.977,86.977,86.8152,86.8238,8134.0
2015-09-21 13:35:00,102.0,102.15,101.98,102.1,8800.0,86.8493,86.977,86.8323,86.9345,8800.0
2015-09-21 13:40:00,102.06,102.15,102.04,102.13,43339.0,86.9004,86.977,86.8834,86.96,43339.0
2015-09-21 13:45:00,102.13,102.16,102.05,102.05,15858.0,86.96,86.9855,86.8919,86.8919,15858.0
2015-09-21 13:50:00,102.06,102.1,101.95,102.03,7162.0,86.9004,86.9345,86.8067,86.8748,7162.0
2015-09-21 13:55:00,102.02,102.06,101.96,102.06,23469.0,86.8663,86.9004,86.8152,86.9004,23469.0
2015-09-21 14:00:00,102.05,102.19,102.02,102.11,10929.0,86.8919,87.0111,86.8663,86.943,10929.0
2015-09-21 14:05:00,102.07,102.11,101.96,102.07,10970.0,86.9089,86.943,86.8152,86.9089,10970.0
2015-09-21 14:10:00,102.03,102.03,101.93,101.96,5362.0,86.8748,86.8748,86.7897,86.8152,5362.0
2015-09-21 14:15:00,101.96,102.07,101.93,101.93,6800.0,86.8152,86.9089,86.7897,86.7897,6800.0
2015-09-21 14:20:00,101.95,102.04,101.94,102.02,9252.0,86.8067,86.8834,86.7982,86.8663,9252.0
2015-09-21 14:25:00,102.05,102.07,101.95,101.95,10194.0,86.8919,86.9089,86.8067,86.8067,10194.0
2015-09-21 14:30:00,101.96,102.09,101.89,102.07,10883.0,86.8152,86.9259,86.7556,86.9089,10883.0
2015-09-21 14:35:00,102.05,102.14,102.05,102.12,10745.0,86.8919,86.9685,86.8919,86.9515,10745.0
2015-09-21 14:40:00,102.12,102.2,102.06,102.13,12721.0,86.9515,87.0196,86.9004,86.96,12721.0
2015-09-21 14:45:00,102.16,102.28,102.11,102.28,12110.0,86.9855,87.0877,86.943,87.0877,12110.0
2015-09-21 14:50:00,102.31,102.52,102.3,102.47,11484.0,87.1133,87.2921,87.1047,87.2495,11484.0
2015-09-21 14:55:00,102.47,102.49,102.42,102.47,7729.0,87.2495,87.2665,87.2069,87.2495,7729.0
2015-09-21 15:00:00,102.49,102.5,102.38,102.4,12396.0,87.2665,87.275,87.1729,87.1899,12396.0
2015-09-21 15:05:00,102.41,102.44,102.38,102.42,13968.0,87.1984,87.2239,87.1729,87.2069,13968.0
2015-09-21 15:10:00,102.4,102.44,102.3,102.38,15315.0,87.1899,87.2239,87.1047,87.1729,15315.0
2015-09-21 15:15:00,102.36,102.52,102.33,102.5,25020.0,87.1558,87.2921,87.1303,87.275,25020.0
2015-09-21 15:20:00,102.5,102.54,102.38,102.43,21945.0,87.275,87.3091,87.1729,87.2154,21945.0
2015-09-21 15:25:00,102.42,102.54,102.39,102.52,15188.0,87.2069,87.3091,87.1814,87.2921,15188.0
2015-09-21 15:30:00,102.53,102.58,102.25,102.3,40594.0,87.3006,87.3432,87.0622,87.1047,40594.0
2015-09-21 15:35:00,102.25,102.33,102.18,102.27,22469.0,87.0622,87.1303,87.0026,87.0792,22469.0
2015-09-21 15:40:00,102.26,102.38,102.23,102.35,27087.0,87.0707,87.1729,87.0451,87.1473,27087.0
2015-09-21 15:45:00,102.39,102.54,102.35,102.47,41678.0,87.1814,87.3091,87.1473,87.2495,41678.0
2015-09-21 15:50:00,102.48,102.48,102.34,102.37,32704.0,87.258,87.258,87.1388,87.1643,32704.0
2015-09-21 15:55:00,102.37,102.52,102.35,102.49,63520.0,87.1643,87.2921,87.1473,87.2665,63520.0
2015-09-22 09:30:00,101.09,101.33,100.87,101.06,29036.0,86.0745,86.2788,85.8872,86.0489,29036.0
2015-09-22 09:35:00,100.98,101.33,100.9,101.1,14095.0,85.9808,86.2788,85.9127,86.083,14095.0
2015-09-22 09:40:00,101.0,101.28,100.94,101.22,8685.0,85.9978,86.2363,85.9468,86.1852,8685.0
2015-09-22 09:45:00,101.15,101.44,101.15,101.34,18929.0,86.1256,86.3725,86.1256,86.2873,18929.0
2015-09-22 09:50:00,101.29,101.33,101.01,101.15,10287.0,86.2448,86.2788,86.0064,86.1256,10287.0
2015-09-22 09:55:00,101.17,101.54,101.1,101.44,21412.0,86.1426,86.4576,86.083,86.3725,21412.0
2015-09-22 10:00:00,101.56,101.7,101.46,101.64,4300.0,86.4747,86.5939,86.3895,86.5428,4300.0
2015-09-22 10:05:00,101.63,101.63,101.43,101.6,11739.0,86.5343,86.5343,86.364,86.5087,11739.0
2015-09-22 10:10:00,101.59,101.59,101.34,101.4,4255.0,86.5002,86.5002,86.2873,86.3384,4255.0
2015-09-22 10:15:00,101.36,101.37,101.23,101.24,7886.0,86.3044,86.3129,86.1937,86.2022,7886.0
2015-09-22 10:20:00,101.25,101.31,101.23,101.25,13805.0,86.2107,86.2618,86.1937,86.2107,13805.0
2015-09-22 10:25:00,101.25,101.27,101.08,101.15,16011.0,86.2107,86.2277,86.066,86.1256,16011.0
2015-09-22 10:30:00,101.15,101.15,100.91,100.99,4800.0,86.1256,86.1256,85.9212,85.9893,4800.0
2015-09-22 10:35:00,100.92,101.0,100.73,100.78,9028.0,85.9297,85.9978,85.7679,85.8105,9028.0
2015-09-22 10:40:00,100.79,100.79,100.62,100.71,4500.0,85.819,85.819,85.6743,85.7509,4500.0
2015-09-22 10:45:00,100.67,100.74,100.64,100.69,2400.0,85.7169,85.7765,85.6913,85.7339,2400.0
2015-09-22 10:50:00,100.7,100.87,100.67,100.82,3931.0,85.7424,85.8872,85.7169,85.8446,3931.0
2015-09-22 10:55:00,100.86,100.89,100.79,100.89,3300.0,85.8786,85.9042,85.819,85.9042,3300.0
2015-09-22 11:00:00,100.85,101.01,100.78,101.0,9218.0,85.8701,86.0064,85.8105,85.9978,9218.0
2015-09-22 11:05:00,100.98,100.99,100.84,100.84,8476.0,85.9808,85.9893,85.8616,85.8616,8476.0
2015-09-22 11:10:00,100.82,101.04,100.8,100.96,8893.0,85.8446,86.0319,85.8275,85.9638,8893.0
2015-09-22 11:15:00,100.92,100.92,100.72,100.89,4940.0,85.9297,85.9297,85.7594,85.9042,4940.0
2015-09-22 11:20:00,100.89,100.96,100.8,100.85,8384.0,85.9042,85.9638,85.8275,85.8701,8384.0
2015-09-22 11:25:00,100.85,100.94,100.78,100.85,16019.0,85.8701,85.9468,85.8105,85.8701,16019.0
2015-09-22 11:30:00,100.85,100.99,100.77,100.8,16036.0,85.8701,85.9893,85.802,85.8275,16036.0
2015-09-22 11:35:00,100.77,100.85,100.7,100.74,4000.0,85.802,85.8701,85.7424,85.7765,4000.0
2015-09-22 11:40:00,100.74,100.8,100.64,100.64,5500.0,85.7765,85.8275,85.6913,85.6913,5500.0
2015-09-22 11:45:00,100.64,100.67,100.55,100.59,13515.0,85.6913,85.7169,85.6147,85.6487,13515.0
2015-09-22 11:50:00,100.61,100.8,100.59,100.78,8035.0,85.6658,85.8275,85.6487,85.8105,8035.0
2015-09-22 11:55:00,100.74,100.74,100.51,100.54,6650.0,85.7765,85.7765,85.5806,85.6062,6650.0
2015-09-22 12:00:00,100.53,100.55,100.43,100.55,5204.0,85.5977,85.6147,85.5125,85.6147,5204.0
2015-09-22 12:05:00,100.59,100.95,100.59,100.88,26950.0,85.6487,85.9553,85.6487,85.8957,26950.0
2015-09-22 12:10:00,100.9,100.91,100.76,100.78,61018.0,85.9127,85.9212,85.7935,85.8105,61018.0
2015-09-22 12:15:00,100.8,100.9,100.71,100.88,17321.0,85.8275,85.9127,85.7509,85.8957,17321.0
2015-09-22 12:20:00,100.86,100.91,100.83,100.9,38896.0,85.8786,85.9212,85.8531,85.9127,38896.0
2015-09-22 12:25:00,100.93,101.07,100.89,101.04,18951.0,85.9382,86.0574,85.9042,86.0319,18951.0
2015-09-22 12:30:00,101.05,101.06,100.94,100.94,5818.0,86.0404,86.0489,85.9468,85.9468,5818.0
2015-09-22 12:35:00,100.93,100.97,100.87,100.97,4600.0,85.9382,85.9723,85.8872,85.9723,4600.0
2015-09-22 12:40:00,101.0,101.08,101.0,101.07,4850.0,85.9978,86.066,85.9978,86.0574,4850.0
2015-09-22 12:45:00,101.08,101.08,100.81,100.84,8106.0,86.066,86.066,85.8361,85.8616,8106.0
2015-09-22 12:50:00,100.86,100.86,100.57,100.71,14400.0,85.8786,85.8786,85.6317,85.7509,14400.0
2015-09-22 12:55:00,100.72,100.95,100.66,100.8,52916.0,85.7594,85.9553,85.7083,85.8275,52916.0
2015-09-22 13:00:00,100.79,101.13,100.78,101.12,18863.0,85.819,86.1085,85.8105,86.1,18863.0
2015-09-22 13:05:00,101.14,101.16,100.87,100.9,7348.0,86.117,86.1341,85.8872,85.9127,7348.0
2015-09-22 13:10:00,100.93,101.09,100.92,100.99,4350.0,85.9382,86.0745,85.9297,85.9893,4350.0
2015-09-22 13:15:00,100.99,101.06,100.91,101.05,3460.0,85.9893,86.0489,85.9212,86.0404,3460.0
2015-09-22 13:20:00,101.03,101.03,100.89,100.96,4504.0,86.0234,86.0234,85.9042,85.9638,4504.0
2015-09-22 13:25:00,100.94,100.94,100.68,100.7,9874.0,85.9468,85.9468,85.7254,85.7424,9874.0
2015-09-22 13:30:00,100.69,100.85,100.67,100.83,53199.0,85.7339,85.8701,85.7169,85.8531,53199.0
2015-09-22 13:35:00,100.82,100.88,100.77,100.84,13131.0,85.8446,85.8957,85.802,85.8616,13131.0
2015-09-22 13:40:00,100.87,101.08,100.86,101.03,8505.0,85.8872,86.066,85.8786,86.0234,8505.0
2015-09-22 13:45:00,101.02,101.07,101.0,101.03,7536.0,86.0149,86.0574,85.9978,86.0234,7536.0
2015-09-22 13:50:00,101.02,101.03,100.9,101.03,7390.0,86.0149,86.0234,85.9127,86.0234,7390.0
2015-09-22 13:55:00,101.03,101.14,101.03,101.13,3066.0,86.0234,86.117,86.0234,86.1085,3066.0
2015-09-22 14:00:00,101.11,101.11,100.98,101.07,12601.0,86.0915,86.0915,85.9808,86.0574,12601.0
2015-09-22 14:05:00,101.08,101.13,100.99,100.99,4027.0,86.066,86.1085,85.9893,85.9893,4027.0
2015-09-22 14:10:00,100.96,100.99,100.84,100.97,5668.0,85.9638,85.9893,85.8616,85.9723,5668.0
2015-09-22 14:15:00,100.94,101.01,100.87,100.92,6571.0,85.9468,86.0064,85.8872,85.9297,6571.0
2015-09-22 14:20:00,100.94,100.94,100.82,100.84,7400.0,85.9468,85.9468,85.8446,85.8616,7400.0
2015-09-22 14:25:00,100.84,100.97,100.84,100.93,6627.0,85.8616,85.9723,85.8616,85.9382,6627.0
2015-09-22 14:30:00,100.95,101.16,100.93,101.09,5100.0,85.9553,86.1341,85.9382,86.0745,5100.0
2015-09-22 14:35:00,101.09,101.12,100.97,101.04,9443.0,86.0745,86.1,85.9723,86.0319,9443.0
2015-09-22 14:40:00,101.03,101.14,100.99,101.06,23526.0,86.0234,86.117,85.9893,86.0489,23526.0
2015-09-22 14:45:00,101.12,101.14,100.91,100.99,16379.0,86.1,86.117,85.9212,85.9893,16379.0
2015-09-22 14:50:00,100.94,101.04,100.9,100.94,23065.0,85.9468,86.0319,85.9127,85.9468,23065.0
2015-09-22 14:55:00,100.96,101.28,100.92,101.28,36947.0,85.9638,86.2363,85.9297,86.2363,36947.0
2015-09-22 15:00:00,101.27,101.62,101.24,101.55,76717.0,86.2277,86.5257,86.2022,86.4661,76717.0
2015-09-22 15:05:00,101.52,101.6,101.48,101.51,39040.0,86.4406,86.5087,86.4065,86.4321,39040.0
2015-09-22 15:10:00,101.5,101.56,101.44,101.56,26463.0,86.4236,86.4747,86.3725,86.4747,26463.0
2015-09-22 15:15:00,101.56,101.62,101.47,101.49,35200.0,86.4747,86.5257,86.398,86.4151,35200.0
2015-09-22 15:20:00,101.49,101.69,101.49,101.66,30640.0,86.4151,86.5854,86.4151,86.5598,30640.0
2015-09-22 15:25:00,101.67,101.87,101.65,101.83,38870.0,86.5683,86.7386,86.5513,86.7046,38870.0
2015-09-22 15:30:00,101.85,102.09,101.83,102.08,55800.0,86.7216,86.9259,86.7046,86.9174,55800.0
2015-09-22 15:35:00,102.09,102.15,102.0,102.06,54241.0,86.9259,86.977,86.8493,86.9004,54241.0
2015-09-22 15:40:00,102.07,102.22,101.92,101.92,54763.0,86.9089,87.0366,86.7812,86.7812,54763.0
2015-09-22 15:45:00,101.94,101.95,101.67,101.72,44057.0,86.7982,86.8067,86.5683,86.6109,44057.0
2015-09-22 15:50:00,101.7,101.74,101.57,101.65,46203.0,86.5939,86.6279,86.4832,86.5513,46203.0
2015-09-22 15:55:00,101.64,101.8,101.6,101.7,70362.0,86.5428,86.679,86.5087,86.5939,70362.0
2015-09-23 09:30:00,101.98,102.31,100.97,101.95,24670.0,86.8323,87.1133,85.9723,86.8067,24670.0
2015-09-23 09:35:00,101.86,101.9,101.39,101.52,8001.0,86.7301,86.7642,86.3299,86.4406,8001.0
2015-09-23 09:40:00,101.59,101.83,101.42,101.83,76005.0,86.5002,86.7046,86.3555,86.7046,76005.0
2015-09-23 09:45:00,101.76,101.77,101.36,101.47,17535.0,86.645,86.6535,86.3044,86.398,17535.0
2015-09-23 09:50:00,101.38,101.75,101.36,101.73,25890.0,86.3214,86.6364,86.3044,86.6194,25890.0
2015-09-23 09:55:00,101.73,101.96,101.65,101.88,19565.0,86.6194,86.8152,86.5513,86.7471,19565.0
2015-09-23 10:00:00,101.85,102.07,101.83,101.99,26240.0,86.7216,86.9089,86.7046,86.8408,26240.0
2015-09-23 10:05:00,101.98,102.08,101.9,101.93,19425.0,86.8323,86.9174,86.7642,86.7897,19425.0
2015-09-23 10:10:00,101.92,102.04,101.77,101.81,14083.0,86.7812,86.8834,86.6535,86.6875,14083.0
2015-09-23 10:15:00,101.83,101.92,101.62,101.92,8349.0,86.7046,86.7812,86.5257,86.7812,8349.0
2015-09-23 10:20:00,101.88,101.91,101.71,101.84,28338.0,86.7471,86.7727,86.6024,86.7131,28338.0
2015-09-23 10:25:00,101.85,102.04,101.75,101.89,29522.0,86.7216,86.8834,86.6364,86.7556,29522.0
2015-09-23 10:30:00,101.83,101.91,101.71,101.81,11109.0,86.7046,86.7727,86.6024,86.6875,11109.0
2015-09-23 10:35:00,101.81,101.97,101.81,101.82,14575.0,86.6875,86.8238,86.6875,86.696,14575.0
2015-09-23 10:40:00,101.81,101.83,101.71,101.74,10755.0,86.6875,86.7046,86.6024,86.6279,10755.0
2015-09-23 10:45:00,101.76,101.94,101.76,101.94,21974.0,86.645,86.7982,86.645,86.7982,21974.0
2015-09-23 10:50:00,101.96,102.03,101.91,101.95,15222.0,86.8152,86.8748,86.7727,86.8067,15222.0
2015-09-23 10:55:00,101.9,101.91,101.72,101.82,19680.0,86.7642,86.7727,86.6109,86.696,19680.0
2015-09-23 11:00:00,101.82,101.85,101.7,101.75,53509.0,86.696,86.7216,86.5939,86.6364,53509.0
2015-09-23 11:05:00,101.74,101.75,101.63,101.69,14005.0,86.6279,86.6364,86.5343,86.5854,14005.0
2015-09-23 11:10:00,101.69,101.77,101.41,101.5,55739.0,86.5854,86.6535,86.3469,86.4236,55739.0
2015-09-23 11:15:00,101.49,101.49,101.16,101.19,80450.0,86.4151,86.4151,86.1341,86.1596,80450.0
2015-09-23 11:20:00,101.19,101.25,101.09,101.14,26845.0,86.1596,86.2107,86.0745,86.117,26845.0
2015-09-23 11:25:00,101.11,101.18,101.06,101.17,10452.0,86.0915,86.1511,86.0489,86.1426,10452.0
2015-09-23 11:30:00,101.17,101.22,100.98,100.98,41454.0,86.1426,86.1852,85.9808,85.9808,41454.0
2015-09-23 11:35:00,100.95,101.06,100.9,100.99,15568.0,85.9553,86.0489,85.9127,85.9893,15568.0
2015-09-23 11:40:00,100.99,101.04,100.83,100.89,16151.0,85.9893,86.0319,85.8531,85.9042,16151.0
2015-09-23 11:45:00,100.87,100.95,100.82,100.9,8267.0,85.8872,85.9553,85.8446,85.9127,8267.0
2015-09-23 11:50:00,100.91,100.96,100.85,100.93,25463.0,85.9212,85.9638,85.8701,85.9382,25463.0
2015-09-23 11:55:00,100.92,101.05,100.9,100.9,39767.0,85.9297,86.0404,85.9127,85.9127,39767.0
2015-09-23 12:00:00,100.88,100.88,100.64,100.68,8319.0,85.8957,85.8957,85.6913,85.7254,8319.0
2015-09-23 12:05:00,100.69,100.79,100.67,100.74,13764.0,85.7339,85.819,85.7169,85.7765,13764.0
2015-09-23 12:10:00,100.75,100.83,100.75,100.83,5141.0,85.785,85.8531,85.785,85.8531,5141.0
2015-09-23 12:15:00,100.8,100.8,100.65,100.73,8149.0,85.8275,85.8275,85.6998,85.7679,8149.0
2015-09-23 12:20:00,100.77,100.86,100.69,100.8,18231.0,85.802,85.8786,85.7339,85.8275,18231.0
2015-09-23 12:25:00,100.82,100.91,100.81,100.87,32996.0,85.8446,85.9212,85.8361,85.8872,32996.0
2015-09-23 12:30:00,100.86,100.94,100.78,100.94,18916.0,85.8786,85.9468,85.8105,85.9468,18916.0
2015-09-23 12:35:00,100.95,100.95,100.66,100.66,7334.0,85.9553,85.9553,85.7083,85.7083,7334.0
2015-09-23 12:40:00,100.65,100.88,100.62,100.85,10115.0,85.6998,85.8957,85.6743,85.8701,10115.0
2015-09-23 12:45:00,100.85,100.86,100.79,100.81,8717.0,85.8701,85.8786,85.819,85.8361,8717.0
2015-09-23 12:50:00,100.83,100.97,100.82,100.86,7016.0,85.8531,85.9723,85.8446,85.8786,7016.0
2015-09-23 12:55:00,100.9,100.9,100.72,100.74,6614.0,85.9127,85.9127,85.7594,85.7765,6614.0
2015-09-23 13:00:00,100.73,100.74,100.7,100.7,9172.0,85.7679,85.7765,85.7424,85.7424,9172.0
2015-09-23 13:05:00,100.72,100.96,100.72,100.91,30921.0,85.7594,85.9638,85.7594,85.9212,30921.0
2015-09-23 13:10:00,100.92,100.92,100.7,100.7,13257.0,85.9297,85.9297,85.7424,85.7424,13257.0
2015-09-23 13:15:00,100.73,100.77,100.71,100.73,7110.0,85.7679,85.802,85.7509,85.7679,7110.0
2015-09-23 13:20:00,100.73,100.73,100.59,100.6,6216.0,85.7679,85.7679,85.6487,85.6573,6216.0
2015-09-23 13:25:00,100.6,100.6,100.5,100.51,3561.0,85.6573,85.6573,85.5721,85.5806,3561.0
2015-09-23 13:30:00,100.49,100.63,100.49,100.63,8298.0,85.5636,85.6828,85.5636,85.6828,8298.0
2015-09-23 13:35:00,100.61,100.73,100.59,100.73,15017.0,85.6658,85.7679,85.6487,85.7679,15017.0
2015-09-23 13:40:00,100.74,100.92,100.66,100.91,9735.0,85.7765,85.9297,85.7083,85.9212,9735.0
2015-09-23 13:45:00,100.94,101.01,100.84,100.84,5965.0,85.9468,86.0064,85.8616,85.8616,5965.0
2015-09-23 13:50:00,100.86,100.88,100.76,100.84,13569.0,85.8786,85.8957,85.7935,85.8616,13569.0
2015-09-23 13:55:00,100.85,100.85,100.72,100.83,7415.0,85.8701,85.8701,85.7594,85.8531,7415.0
2015-09-23 14:00:00,100.82,100.87,100.74,100.79,25185.0,85.8446,85.8872,85.7765,85.819,25185.0
2015-09-23 14:05:00,100.77,100.93,100.75,100.88,24599.0,85.802,85.9382,85.785,85.8957,24599.0
2015-09-23 14:10:00,100.86,100.95,100.85,100.85,7862.0,85.8786,85.9553,85.8701,85.8701,7862.0
2015-09-23 14:15:00,100.84,100.92,100.84,100.9,9914.0,85.8616,85.9297,85.8616,85.9127,9914.0
2015-09-23 14:20:00,100.88,100.93,100.85,100.91,28159.0,85.8957,85.9382,85.8701,85.9212,28159.0
2015-09-23 14:25:00,100.92,100.95,100.89,100.94,8770.0,85.9297,85.9553,85.9042,85.9468,8770.0
2015-09-23 14:30:00,100.93,101.05,100.93,101.02,16666.0,85.9382,86.0404,85.9382,86.0149,16666.0
2015-09-23 14:35:00,101.0,101.0,100.81,100.82,13766.0,85.9978,85.9978,85.8361,85.8446,13766.0
2015-09-23 14:40:00,100.82,100.82,100.6,100.69,11500.0,85.8446,85.8446,85.6573,85.7339,11500.0
2015-09-23 14:45:00,100.68,100.7,100.63,100.69,9120.0,85.7254,85.7424,85.6828,85.7339,9120.0
2015-09-23 14:50:00,100.68,100.7,100.59,100.61,13118.0,85.7254,85.7424,85.6487,85.6658,13118.0
2015-09-23 14:55:00,100.61,100.71,100.61,100.67,9927.0,85.6658,85.7509,85.6658,85.7169,9927.0
2015-09-23 15:00:00,100.67,100.85,100.64,100.79,22958.0,85.7169,85.8701,85.6913,85.819,22958.0
2015-09-23 15:05:00,100.77,100.8,100.73,100.79,20389.0,85.802,85.8275,85.7679,85.819,20389.0
2015-09-23 15:10:00,100.78,100.78,100.6,100.62,16253.0,85.8105,85.8105,85.6573,85.6743,16253.0
2015-09-23 15:15:00,100.61,100.77,100.57,100.72,17514.0,85.6658,85.802,85.6317,85.7594,17514.0
2015-09-23 15:20:00,100.75,100.79,100.65,100.65,16237.0,85.785,85.819,85.6998,85.6998,16237.0
2015-09-23 15:25:00,100.64,100.72,100.58,100.71,16022.0,85.6913,85.7594,85.6402,85.7509,16022.0
2015-09-23 15:30:00,100.71,100.76,100.6,100.71,21782.0,85.7509,85.7935,85.6573,85.7509,21782.0
2015-09-23 15:35:00,100.72,100.72,100.62,100.71,19380.0,85.7594,85.7594,85.6743,85.7509,19380.0
2015-09-23 15:40:00,100.71,100.81,100.71,100.73,19155.0,85.7509,85.8361,85.7509,85.7679,19155.0
2015-09-23 15:45:00,100.71,100.8,100.7,100.75,27506.0,85.7509,85.8275,85.7424,85.785,27506.0
2015-09-23 15:50:00,100.76,100.79,100.63,100.65,41237.0,85.7935,85.819,85.6828,85.6998,41237.0
2015-09-23 15:55:00,100.66,100.67,100.56,100.6,63160.0,85.7083,85.7169,85.6232,85.6573,63160.0
2015-09-24 09:30:00,98.69,98.71,97.39,97.43,94120.0,84.031,84.048,82.9241,82.9581,94120.0
2015-09-24 09:35:00,97.51,97.63,97.09,97.12,41872.0,83.0262,83.1284,82.6686,82.6942,41872.0
2015-09-24 09:40:00,97.09,97.18,96.76,96.87,52924.0,82.6686,82.7452,82.3876,82.4813,52924.0
2015-09-24 09:45:00,96.86,96.92,96.29,96.42,57165.0,82.4728,82.5239,81.9874,82.0981,57165.0
2015-09-24 09:50:00,96.44,96.44,96.19,96.33,52067.0,82.1152,82.1152,81.9023,82.0215,52067.0
2015-09-24 09:55:00,96.3,96.36,96.03,96.28,51103.0,81.996,82.047,81.7661,81.9789,51103.0
2015-09-24 10:00:00,96.34,96.34,96.06,96.06,41793.0,82.03,82.03,81.7916,81.7916,41793.0
2015-09-24 10:05:00,96.07,96.29,95.99,96.2,44594.0,81.8001,81.9874,81.732,81.9108,44594.0
2015-09-24 10:10:00,96.17,96.24,95.91,96.19,63349.0,81.8853,81.9449,81.6639,81.9023,63349.0
2015-09-24 10:15:00,96.23,96.34,96.03,96.15,36299.0,81.9364,82.03,81.7661,81.8682,36299.0
2015-09-24 10:20:00,96.16,96.21,95.68,95.77,33550.0,81.8768,81.9193,81.4681,81.5447,33550.0
2015-09-24 10:25:00,95.76,95.77,95.54,95.62,24837.0,81.5362,81.5447,81.3488,81.417,24837.0
2015-09-24 10:30:00,95.58,95.8,95.55,95.6,32868.0,81.3829,81.5702,81.3574,81.3999,32868.0
2015-09-24 10:35:00,95.6,95.66,95.38,95.56,41202.0,81.3999,81.451,81.2126,81.3659,41202.0
2015-09-24 10:40:00,95.53,95.56,95.3,95.37,70813.0,81.3403,81.3659,81.1445,81.2041,70813.0
2015-09-24 10:45:00,95.37,95.41,95.15,95.18,74682.0,81.2041,81.2382,81.0168,81.0423,74682.0
2015-09-24 10:50:00,95.19,95.22,95.08,95.11,21615.0,81.0508,81.0764,80.9572,80.9827,21615.0
2015-09-24 10:55:00,95.08,95.15,95.04,95.04,32489.0,80.9572,81.0168,80.9231,80.9231,32489.0
2015-09-24 11:00:00,95.08,95.18,94.96,95.06,43109.0,80.9572,81.0423,80.855,80.9401,43109.0
2015-09-24 11:05:00,95.05,95.29,94.93,95.27,35838.0,80.9316,81.136,80.8295,81.119,35838.0
2015-09-24 11:10:00,95.27,95.29,95.03,95.2,24477.0,81.119,81.136,80.9146,81.0594,24477.0
2015-09-24 11:15:00,95.2,95.7,95.18,95.7,45127.0,81.0594,81.4851,81.0423,81.4851,45127.0
2015-09-24 11:20:00,95.67,95.74,95.47,95.58,17187.0,81.4595,81.5191,81.2892,81.3829,17187.0
2015-09-24 11:25:00,95.58,95.73,95.48,95.51,13516.0,81.3829,81.5106,81.2978,81.3233,13516.0
2015-09-24 11:30:00,95.54,96.0,95.51,95.85,20589.0,81.3488,81.7405,81.3233,81.6128,20589.0
2015-09-24 11:35:00,95.86,95.88,95.67,95.88,19027.0,81.6213,81.6383,81.4595,81.6383,19027.0
2015-09-24 11:40:00,95.88,96.01,95.87,95.93,7107.0,81.6383,81.749,81.6298,81.6809,7107.0
2015-09-24 11:45:00,95.96,96.08,95.94,95.94,13802.0,81.7065,81.8086,81.6894,81.6894,13802.0
2015-09-24 11:50:00,95.99,96.02,95.79,95.8,7655.0,81.732,81.7576,81.5617,81.5702,7655.0
2015-09-24 11:55:00,95.78,96.37,95.78,96.35,16608.0,81.5532,82.0556,81.5532,82.0385,16608.0
2015-09-24 12:00:00,96.33,96.43,96.27,96.39,13716.0,82.0215,82.1067,81.9704,82.0726,13716.0
2015-09-24 12:05:00,96.39,96.52,96.27,96.33,10946.0,82.0726,82.1833,81.9704,82.0215,10946.0
2015-09-24 12:10:00,96.3,96.6,96.3,96.46,11546.0,81.996,82.2514,81.996,82.1322,11546.0
2015-09-24 12:15:00,96.5,96.69,96.5,96.69,6479.0,82.1663,82.328,82.1663,82.328,6479.0
2015-09-24 12:20:00,96.66,96.89,96.63,96.72,9912.0,82.3025,82.4983,82.2769,82.3536,9912.0
2015-09-24 12:25:00,96.72,96.9,96.68,96.89,34865.0,82.3536,82.5068,82.3195,82.4983,34865.0
2015-09-24 12:30:00,96.93,97.1,96.92,97.07,20067.0,82.5324,82.6771,82.5239,82.6516,20067.0
2015-09-24 12:35:00,97.06,97.12,96.97,97.01,28929.0,82.6431,82.6942,82.5664,82.6005,28929.0
2015-09-24 12:40:00,97.02,97.04,96.68,96.68,19684.0,82.609,82.626,82.3195,82.3195,19684.0
2015-09-24 12:45:00,96.63,96.64,96.49,96.49,8624.0,82.2769,82.2855,82.1577,82.1577,8624.0
2015-09-24 12:50:00,96.49,96.58,96.47,96.52,16743.0,82.1577,82.2344,82.1407,82.1833,16743.0
2015-09-24 12:55:00,96.51,96.52,96.33,96.36,8705.0,82.1748,82.1833,82.0215,82.047,8705.0
2015-09-24 13:00:00,96.3,96.43,96.29,96.3,11481.0,81.996,82.1067,81.9874,81.996,11481.0
2015-09-24 13:05:00,96.25,96.44,96.24,96.43,10868.0,81.9534,82.1152,81.9449,82.1067,10868.0
2015-09-24 13:10:00,96.43,96.52,96.38,96.52,11982.0,82.1067,82.1833,82.0641,82.1833,11982.0
2015-09-24 13:15:00,96.51,96.66,96.49,96.51,22585.0,82.1748,82.3025,82.1577,82.1748,22585.0
2015-09-24 13:20:00,96.5,96.56,96.4,96.56,14811.0,82.1663,82.2173,82.0811,82.2173,14811.0
2015-09-24 13:25:00,96.54,96.56,96.38,96.47,18285.0,82.2003,82.2173,82.0641,82.1407,18285.0
2015-09-24 13:30:00,96.47,96.52,96.35,96.48,6439.0,82.1407,82.1833,82.0385,82.1492,6439.0
2015-09-24 13:35:00,96.46,96.51,96.45,96.51,4808.0,82.1322,82.1748,82.1237,82.1748,4808.0
2015-09-24 13:40:00,96.5,96.65,96.43,96.65,18410.0,82.1663,82.294,82.1067,82.294,18410.0
2015-09-24 13:45:00,96.62,96.81,96.6,96.8,16811.0,82.2684,82.4302,82.2514,82.4217,16811.0
2015-09-24 13:50:00,96.83,96.96,96.77,96.78,7113.0,82.4472,82.5579,82.3961,82.4047,7113.0
2015-09-24 13:55:00,96.76,96.83,96.71,96.82,11467.0,82.3876,82.4472,82.3451,82.4387,11467.0
2015-09-24 14:00:00,96.82,96.82,96.73,96.74,10917.0,82.4387,82.4387,82.3621,82.3706,10917.0
2015-09-24 14:05:00,96.77,96.91,96.72,96.89,10482.0,82.3961,82.5154,82.3536,82.4983,10482.0
2015-09-24 14:10:00,96.9,97.01,96.9,96.96,10520.0,82.5068,82.6005,82.5068,82.5579,10520.0
2015-09-24 14:15:00,96.96,97.17,96.96,97.16,8357.0,82.5579,82.7367,82.5579,82.7282,8357.0
2015-09-24 14:20:00,97.17,97.25,97.13,97.19,34474.0,82.7367,82.8049,82.7027,82.7538,34474.0
2015-09-24 14:25:00,97.19,97.36,97.17,97.34,20058.0,82.7538,82.8985,82.7367,82.8815,20058.0
2015-09-24 14:30:00,97.34,97.37,97.18,97.2,14274.0,82.8815,82.907,82.7452,82.7623,14274.0
2015-09-24 14:35:00,97.23,97.36,97.2,97.35,12201.0,82.7878,82.8985,82.7623,82.89,12201.0
2015-09-24 14:40:00,97.36,97.47,97.19,97.38,29032.0,82.8985,82.9922,82.7538,82.9155,29032.0
2015-09-24 14:45:00,97.36,97.79,97.35,97.78,17490.0,82.8985,83.2646,82.89,83.2561,17490.0
2015-09-24 14:50:00,97.78,97.84,97.71,97.83,22122.0,83.2561,83.3072,83.1965,83.2987,22122.0
2015-09-24 14:55:00,97.84,98.02,97.8,97.84,17118.0,83.3072,83.4605,83.2732,83.3072,17118.0
2015-09-24 15:00:00,97.86,97.99,97.81,97.88,30058.0,83.3242,83.4349,83.2817,83.3413,30058.0
2015-09-24 15:05:00,97.89,97.98,97.73,97.85,45507.0,83.3498,83.4264,83.2136,83.3157,45507.0
2015-09-24 15:10:00,97.87,98.01,97.69,97.95,24986.0,83.3328,83.452,83.1795,83.4009,24986.0
2015-09-24 15:15:00,97.96,98.13,97.96,98.13,25760.0,83.4094,83.5541,83.4094,83.5541,25760.0
2015-09-24 15:20:00,98.15,98.28,98.08,98.08,22566.0,83.5712,83.6819,83.5116,83.5116,22566.0
2015-09-24 15:25:00,98.08,98.41,98.06,98.36,22435.0,83.5116,83.7926,83.4945,83.75,22435.0
2015-09-24 15:30:00,98.3,98.44,98.2,98.3,34470.0,83.6989,83.8181,83.6137,83.6989,34470.0
2015-09-24 15:35:00,98.29,98.35,98.09,98.17,32955.0,83.6904,83.7415,83.5201,83.5882,32955.0
2015-09-24 15:40:00,98.19,98.33,98.12,98.19,33107.0,83.6052,83.7244,83.5456,83.6052,33107.0
2015-09-24 15:45:00,98.19,98.19,97.93,97.98,49104.0,83.6052,83.6052,83.3838,83.4264,49104.0
2015-09-24 15:50:00,97.98,97.98,97.67,97.78,55864.0,83.4264,83.4264,83.1625,83.2561,55864.0
2015-09-24 15:55:00,97.77,98.1,97.75,97.91,60196.0,83.2476,83.5286,83.2306,83.3668,60196.0
2015-09-25 09:30:00,98.75,98.77,97.96,98.2,43029.0,84.082,84.0991,83.4094,83.6137,43029.0
2015-09-25 09:35:00,98.02,98.18,97.73,97.9,29972.0,83.4605,83.5967,83.2136,83.3583,29972.0
2015-09-25 09:40:00,97.84,97.96,97.57,97.64,52164.0,83.3072,83.4094,83.0773,83.1369,52164.0
2015-09-25 09:45:00,97.64,97.82,97.61,97.78,25943.0,83.1369,83.2902,83.1114,83.2561,25943.0
2015-09-25 09:50:00,97.73,97.81,97.68,97.74,6111.0,83.2136,83.2817,83.171,83.2221,6111.0
2015-09-25 09:55:00,97.8,97.96,97.71,97.74,11888.0,83.2732,83.4094,83.1965,83.2221,11888.0
2015-09-25 10:00:00,97.77,97.91,97.55,97.55,17783.0,83.2476,83.3668,83.0603,83.0603,17783.0
2015-09-25 10:05:00,97.56,97.56,97.41,97.49,12459.0,83.0688,83.0688,82.9411,83.0092,12459.0
2015-09-25 10:10:00,97.52,97.62,97.41,97.62,18261.0,83.0347,83.1199,82.9411,83.1199,18261.0
2015-09-25 10:15:00,97.6,97.85,97.59,97.79,19766.0,83.1029,83.3157,83.0943,83.2646,19766.0
2015-09-25 10:20:00,97.77,97.87,97.52,97.52,22744.0,83.2476,83.3328,83.0347,83.0347,22744.0
2015-09-25 10:25:00,97.5,97.61,97.45,97.51,22779.0,83.0177,83.1114,82.9751,83.0262,22779.0
2015-09-25 10:30:00,97.51,97.73,97.5,97.62,32454.0,83.0262,83.2136,83.0177,83.1199,32454.0
2015-09-25 10:35:00,97.64,97.74,97.58,97.74,32024.0,83.1369,83.2221,83.0858,83.2221,32024.0
2015-09-25 10:40:00,97.79,97.79,97.66,97.68,7408.0,83.2646,83.2646,83.154,83.171,7408.0
2015-09-25 10:45:00,97.68,97.73,97.55,97.55,12150.0,83.171,83.2136,83.0603,83.0603,12150.0
2015-09-25 10:50:00,97.59,97.61,97.43,97.47,9953.0,83.0943,83.1114,82.9581,82.9922,9953.0
2015-09-25 10:55:00,97.47,97.51,97.41,97.46,8409.0,82.9922,83.0262,82.9411,82.9837,8409.0
2015-09-25 11:00:00,97.46,97.48,97.33,97.37,7350.0,82.9837,83.0007,82.873,82.907,7350.0
2015-09-25 11:05:00,97.35,97.4,97.18,97.21,28505.0,82.89,82.9326,82.7452,82.7708,28505.0
2015-09-25 11:10:00,97.19,97.23,97.08,97.16,11753.0,82.7538,82.7878,82.6601,82.7282,11753.0
2015-09-25 11:15:00,97.17,97.22,97.08,97.19,17499.0,82.7367,82.7793,82.6601,82.7538,17499.0
2015-09-25 11:20:00,97.18,97.28,97.12,97.12,20527.0,82.7452,82.8304,82.6942,82.6942,20527.0
2015-09-25 11:25:00,97.12,97.24,97.11,97.22,32342.0,82.6942,82.7963,82.6856,82.7793,32342.0
2015-09-25 11:30:00,97.19,97.35,97.16,97.29,8571.0,82.7538,82.89,82.7282,82.8389,8571.0
2015-09-25 11:35:00,97.27,97.31,97.16,97.21,7473.0,82.8219,82.8559,82.7282,82.7708,7473.0
2015-09-25 11:40:00,97.2,97.29,97.2,97.27,6551.0,82.7623,82.8389,82.7623,82.8219,6551.0
2015-09-25 11:45:00,97.26,97.31,97.23,97.23,11243.0,82.8134,82.8559,82.7878,82.7878,11243.0
2015-09-25 11:50:00,97.26,97.29,97.23,97.26,7373.0,82.8134,82.8389,82.7878,82.8134,7373.0
2015-09-25 11:55:00,97.24,97.28,97.21,97.21,7848.0,82.7963,82.8304,82.7708,82.7708,7848.0
2015-09-25 12:00:00,97.24,97.24,97.07,97.12,9363.0,82.7963,82.7963,82.6516,82.6942,9363.0
2015-09-25 12:05:00,97.12,97.15,97.06,97.09,11653.0,82.6942,82.7197,82.6431,82.6686,11653.0
2015-09-25 12:10:00,97.07,97.15,97.04,97.11,9895.0,82.6516,82.7197,82.626,82.6856,9895.0
2015-09-25 12:15:00,97.12,97.13,97.0,97.01,6106.0,82.6942,82.7027,82.592,82.6005,6106.0
2015-09-25 12:20:00,97.03,97.29,97.02,97.29,14297.0,82.6175,82.8389,82.609,82.8389,14297.0
2015-09-25 12:25:00,97.28,97.4,97.21,97.37,8445.0,82.8304,82.9326,82.7708,82.907,8445.0
2015-09-25 12:30:00,97.38,97.54,97.38,97.5,5000.0,82.9155,83.0518,82.9155,83.0177,5000.0
2015-09-25 12:35:00,97.47,97.55,97.46,97.48,3476.0,82.9922,83.0603,82.9837,83.0007,3476.0
2015-09-25 12:40:00,97.48,97.62,97.48,97.59,4550.0,83.0007,83.1199,83.0007,83.0943,4550.0
2015-09-25 12:45:00,97.62,97.65,97.57,97.57,6963.0,83.1199,83.1454,83.0773,83.0773,6963.0
2015-09-25 12:50:00,97.56,97.59,97.53,97.59,6730.0,83.0688,83.0943,83.0433,83.0943,6730.0
2015-09-25 12:55:00,97.6,97.61,97.51,97.51,5585.0,83.1029,83.1114,83.0262,83.0262,5585.0
2015-09-25 13:00:00,97.53,97.61,97.51,97.58,5765.0,83.0433,83.1114,83.0262,83.0858,5765.0
2015-09-25 13:05:00,97.6,97.79,97.59,97.77,57572.0,83.1029,83.2646,83.0943,83.2476,57572.0
2015-09-25 13:10:00,97.77,97.8,97.75,97.78,4300.0,83.2476,83.2732,83.2306,83.2561,4300.0
2015-09-25 13:15:00,97.82,97.86,97.66,97.67,24662.0,83.2902,83.3242,83.154,83.1625,24662.0
2015-09-25 13:20:00,97.68,97.69,97.53,97.53,7449.0,83.171,83.1795,83.0433,83.0433,7449.0
2015-09-25 13:25:00,97.55,97.59,97.53,97.56,6821.0,83.0603,83.0943,83.0433,83.0688,6821.0
2015-09-25 13:30:00,97.54,97.6,97.51,97.57,6100.0,83.0518,83.1029,83.0262,83.0773,6100.0
2015-09-25 13:35:00,97.59,97.67,97.54,97.64,14354.0,83.0943,83.1625,83.0518,83.1369,14354.0
2015-09-25 13:40:00,97.63,97.68,97.55,97.58,6713.0,83.1284,83.171,83.0603,83.0858,6713.0
2015-09-25 13:45:00,97.55,97.56,97.4,97.46,47060.0,83.0603,83.0688,82.9326,82.9837,47060.0
2015-09-25 13:50:00,97.46,97.48,97.4,97.4,14094.0,82.9837,83.0007,82.9326,82.9326,14094.0
2015-09-25 13:55:00,97.43,97.45,97.34,97.35,9944.0,82.9581,82.9751,82.8815,82.89,9944.0
2015-09-25 14:00:00,97.35,97.46,97.35,97.39,11486.0,82.89,82.9837,82.89,82.9241,11486.0
2015-09-25 14:05:00,97.39,97.46,97.34,97.34,19339.0,82.9241,82.9837,82.8815,82.8815,19339.0
2015-09-25 14:10:00,97.35,97.36,97.22,97.23,10900.0,82.89,82.8985,82.7793,82.7878,10900.0
2015-09-25 14:15:00,97.24,97.28,97.05,97.05,19181.0,82.7963,82.8304,82.6346,82.6346,19181.0
2015-09-25 14:20:00,97.05,97.14,96.92,96.96,15651.0,82.6346,82.7112,82.5239,82.5579,15651.0
2015-09-25 14:25:00,97.0,97.02,96.88,96.89,11438.0,82.592,82.609,82.4898,82.4983,11438.0
2015-09-25 14:30:00,96.87,96.93,96.71,96.87,16140.0,82.4813,82.5324,82.3451,82.4813,16140.0
2015-09-25 14:35:00,96.91,96.98,96.84,96.84,8026.0,82.5154,82.575,82.4558,82.4558,8026.0
2015-09-25 14:40:00,96.83,96.86,96.54,96.54,18089.0,82.4472,82.4728,82.2003,82.2003,18089.0
2015-09-25 14:45:00,96.56,96.7,96.48,96.48,18317.0,82.2173,82.3365,82.1492,82.1492,18317.0
2015-09-25 14:50:00,96.49,96.72,96.41,96.68,18892.0,82.1577,82.3536,82.0896,82.3195,18892.0
2015-09-25 14:55:00,96.66,96.81,96.61,96.78,12091.0,82.3025,82.4302,82.2599,82.4047,12091.0
2015-09-25 15:00:00,96.81,96.83,96.72,96.73,25867.0,82.4302,82.4472,82.3536,82.3621,25867.0
2015-09-25 15:05:00,96.72,96.73,96.5,96.5,11712.0,82.3536,82.3621,82.1663,82.1663,11712.0
2015-09-25 15:10:00,96.52,96.56,96.41,96.44,14444.0,82.1833,82.2173,82.0896,82.1152,14444.0
2015-09-25 15:15:00,96.46,96.63,96.43,96.48,24406.0,82.1322,82.2769,82.1067,82.1492,24406.0
2015-09-25 15:20:00,96.48,96.61,96.44,96.58,20782.0,82.1492,82.2599,82.1152,82.2344,20782.0
2015-09-25 15:25:00,96.58,96.84,96.52,96.7,30051.0,82.2344,82.4558,82.1833,82.3365,30051.0
2015-09-25 15:30:00,96.68,96.9,96.63,96.77,30838.0,82.3195,82.5068,82.2769,82.3961,30838.0
2015-09-25 15:35:00,96.78,96.85,96.6,96.62,38708.0,82.4047,82.4643,82.2514,82.2684,38708.0
2015-09-25 15:40:00,96.61,96.74,96.6,96.74,42232.0,82.2599,82.3706,82.2514,82.3706,42232.0
2015-09-25 15:45:00,96.75,96.84,96.63,96.7,42914.0,82.3791,82.4558,82.2769,82.3365,42914.0
2015-09-25 15:50:00,96.7,96.76,96.57,96.65,50000.0,82.3365,82.3876,82.2259,82.294,50000.0
2015-09-25 15:55:00,96.65,96.81,96.58,96.72,75684.0,82.294,82.4302,82.2344,82.3536,75684.0
2015-09-28 09:30:00,95.87,96.11,95.4,95.45,17722.0,81.6298,81.8342,81.2296,81.2722,17722.0
2015-09-28 09:35:00,95.45,95.55,95.21,95.4,27048.0,81.2722,81.3574,81.0679,81.2296,27048.0
2015-09-28 09:40:00,95.43,95.52,95.27,95.43,15255.0,81.2552,81.3318,81.119,81.2552,15255.0
2015-09-28 09:45:00,95.31,95.5,95.23,95.25,9600.0,81.153,81.3148,81.0849,81.1019,9600.0
2015-09-28 09:50:00,95.35,95.5,95.27,95.3,7234.0,81.1871,81.3148,81.119,81.1445,7234.0
2015-09-28 09:55:00,95.3,95.61,95.26,95.5,8295.0,81.1445,81.4085,81.1104,81.3148,8295.0
2015-09-28 10:00:00,95.51,95.68,95.39,95.4,10448.0,81.3233,81.4681,81.2211,81.2296,10448.0
2015-09-28 10:05:00,95.4,95.42,95.19,95.2,27768.0,81.2296,81.2467,81.0508,81.0594,27768.0
2015-09-28 10:10:00,95.23,95.23,94.95,94.95,24501.0,81.0849,81.0849,80.8465,80.8465,24501.0
2015-09-28 10:15:00,94.92,94.99,94.79,94.79,17467.0,80.8209,80.8805,80.7103,80.7103,17467.0
2015-09-28 10:20:00,94.81,95.03,94.78,95.03,11450.0,80.7273,80.9146,80.7017,80.9146,11450.0
2015-09-28 10:25:00,95.06,95.24,95.03,95.21,12015.0,80.9401,81.0934,80.9146,81.0679,12015.0
2015-09-28 10:30:00,95.22,95.33,95.15,95.25,8120.0,81.0764,81.17,81.0168,81.1019,8120.0
2015-09-28 10:35:00,95.25,95.49,95.23,95.39,7391.0,81.1019,81.3063,81.0849,81.2211,7391.0
2015-09-28 10:40:00,95.38,95.52,95.25,95.47,4400.0,81.2126,81.3318,81.1019,81.2892,4400.0
2015-09-28 10:45:00,95.45,95.49,95.3,95.37,6301.0,81.2722,81.3063,81.1445,81.2041,6301.0
2015-09-28 10:50:00,95.44,95.55,95.35,95.53,14875.0,81.2637,81.3574,81.1871,81.3403,14875.0
2015-09-28 10:55:00,95.51,95.66,95.47,95.53,12873.0,81.3233,81.451,81.2892,81.3403,12873.0
2015-09-28 11:00:00,95.52,95.69,95.48,95.64,17505.0,81.3318,81.4766,81.2978,81.434,17505.0
2015-09-28 11:05:00,95.63,95.76,95.62,95.62,11859.0,81.4255,81.5362,81.417,81.417,11859.0
2015-09-28 11:10:00,95.62,95.66,95.56,95.59,5912.0,81.417,81.451,81.3659,81.3914,5912.0
2015-09-28 11:15:00,95.6,95.66,95.52,95.58,8596.0,81.3999,81.451,81.3318,81.3829,8596.0
2015-09-28 11:20:00,95.54,95.69,95.54,95.56,14892.0,81.3488,81.4766,81.3488,81.3659,14892.0
2015-09-28 11:25:00,95.53,95.59,95.32,95.38,9559.0,81.3403,81.3914,81.1615,81.2126,9559.0
2015-09-28 11:30:00,95.42,95.47,95.22,95.3,9244.0,81.2467,81.2892,81.0764,81.1445,9244.0
2015-09-28 11:35:00,95.3,95.45,95.28,95.43,9288.0,81.1445,81.2722,81.1275,81.2552,9288.0
2015-09-28 11:40:00,95.42,95.57,95.39,95.48,7589.0,81.2467,81.3744,81.2211,81.2978,7589.0
2015-09-28 11:45:00,95.44,95.44,95.25,95.36,6658.0,81.2637,81.2637,81.1019,81.1956,6658.0
2015-09-28 11:50:00,95.35,95.36,95.27,95.36,3171.0,81.1871,81.1956,81.119,81.1956,3171.0
2015-09-28 11:55:00,95.4,95.43,95.29,95.29,5371.0,81.2296,81.2552,81.136,81.136,5371.0
2015-09-28 12:00:00,95.3,95.32,95.19,95.24,10550.0,81.1445,81.1615,81.0508,81.0934,10550.0
2015-09-28 12:05:00,95.22,95.24,95.07,95.14,12498.0,81.0764,81.0934,80.9487,81.0083,12498.0
2015-09-28 12:10:00,95.15,95.21,95.06,95.18,8345.0,81.0168,81.0679,80.9401,81.0423,8345.0
2015-09-28 12:15:00,95.25,95.28,95.2,95.28,8000.0,81.1019,81.1275,81.0594,81.1275,8000.0
2015-09-28 12:20:00,95.28,95.38,95.27,95.38,16249.0,81.1275,81.2126,81.119,81.2126,16249.0
2015-09-28 12:25:00,95.37,95.53,95.35,95.49,8349.0,81.2041,81.3403,81.1871,81.3063,8349.0
2015-09-28 12:30:00,95.47,95.47,95.37,95.45,6854.0,81.2892,81.2892,81.2041,81.2722,6854.0
2015-09-28 12:35:00,95.43,95.56,95.41,95.52,6050.0,81.2552,81.3659,81.2382,81.3318,6050.0
2015-09-28 12:40:00,95.51,95.62,95.5,95.52,5105.0,81.3233,81.417,81.3148,81.3318,5105.0
2015-09-28 12:45:00,95.51,95.61,95.46,95.61,6224.0,81.3233,81.4085,81.2807,81.4085,6224.0
2015-09-28 12:50:00,95.6,95.67,95.53,95.67,10295.0,81.3999,81.4595,81.3403,81.4595,10295.0
2015-09-28 12:55:00,95.67,95.88,95.61,95.73,10265.0,81.4595,81.6383,81.4085,81.5106,10265.0
2015-09-28 13:00:00,95.72,95.9,95.72,95.9,14119.0,81.5021,81.6554,81.5021,81.6554,14119.0
2015-09-28 13:05:00,95.87,96.06,95.86,96.02,8493.0,81.6298,81.7916,81.6213,81.7576,8493.0
2015-09-28 13:10:00,96.05,96.18,95.96,96.14,21594.0,81.7831,81.8938,81.7065,81.8597,21594.0
2015-09-28 13:15:00,96.15,96.16,95.99,96.09,18889.0,81.8682,81.8768,81.732,81.8172,18889.0
2015-09-28 13:20:00,96.06,96.14,96.01,96.06,8392.0,81.7916,81.8597,81.749,81.7916,8392.0
2015-09-28 13:25:00,96.04,96.11,96.01,96.07,10681.0,81.7746,81.8342,81.749,81.8001,10681.0
2015-09-28 13:30:00,96.09,96.32,96.05,96.24,12962.0,81.8172,82.013,81.7831,81.9449,12962.0
2015-09-28 13:35:00,96.24,96.4,96.22,96.36,12195.0,81.9449,82.0811,81.9278,82.047,12195.0
2015-09-28 13:40:00,96.32,96.35,96.17,96.2,13430.0,82.013,82.0385,81.8853,81.9108,13430.0
2015-09-28 13:45:00,96.2,96.21,95.97,96.02,15279.0,81.9108,81.9193,81.715,81.7576,15279.0
2015-09-28 13:50:00,96.02,96.06,95.92,95.93,12043.0,81.7576,81.7916,81.6724,81.6809,12043.0
2015-09-28 13:55:00,95.93,96.0,95.8,95.8,16164.0,81.6809,81.7405,81.5702,81.5702,16164.0
2015-09-28 14:00:00,95.83,95.86,95.72,95.82,13603.0,81.5958,81.6213,81.5021,81.5873,13603.0
2015-09-28 14:05:00,95.79,95.91,95.69,95.9,7245.0,81.5617,81.6639,81.4766,81.6554,7245.0
2015-09-28 14:10:00,95.88,95.89,95.68,95.72,5696.0,81.6383,81.6469,81.4681,81.5021,5696.0
2015-09-28 14:15:00,95.69,95.69,95.57,95.61,11819.0,81.4766,81.4766,81.3744,81.4085,11819.0
2015-09-28 14:20:00,95.6,95.63,95.5,95.59,12265.0,81.3999,81.4255,81.3148,81.3914,12265.0
2015-09-28 14:25:00,95.57,95.61,95.51,95.61,8556.0,81.3744,81.4085,81.3233,81.4085,8556.0
2015-09-28 14:30:00,95.63,95.68,95.56,95.62,9786.0,81.4255,81.4681,81.3659,81.417,9786.0
2015-09-28 14:35:00,95.6,95.75,95.57,95.75,8990.0,81.3999,81.5277,81.3744,81.5277,8990.0
2015-09-28 14:40:00,95.75,95.75,95.58,95.71,8087.0,81.5277,81.5277,81.3829,81.4936,8087.0
2015-09-28 14:45:00,95.7,95.72,95.5,95.53,5700.0,81.4851,81.5021,81.3148,81.3403,5700.0
2015-09-28 14:50:00,95.52,95.54,95.25,95.32,25978.0,81.3318,81.3488,81.1019,81.1615,25978.0
2015-09-28 14:55:00,95.31,95.35,95.19,95.22,11800.0,81.153,81.1871,81.0508,81.0764,11800.0
2015-09-28 15:00:00,95.25,95.25,95.11,95.16,25637.0,81.1019,81.1019,80.9827,81.0253,25637.0
2015-09-28 15:05:00,95.14,95.14,94.83,94.83,16923.0,81.0083,81.0083,80.7443,80.7443,16923.0
2015-09-28 15:10:00,94.84,94.89,94.78,94.84,25143.0,80.7528,80.7954,80.7017,80.7528,25143.0
2015-09-28 15:15:00,94.84,95.08,94.83,95.05,13796.0,80.7528,80.9572,80.7443,80.9316,13796.0
2015-09-28 15:20:00,95.06,95.08,94.86,94.94,14017.0,80.9401,80.9572,80.7699,80.838,14017.0
2015-09-28 15:25:00,94.95,95.04,94.93,95.0,15589.0,80.8465,80.9231,80.8295,80.8891,15589.0
2015-09-28 15:30:00,94.99,95.09,94.97,95.09,17682.0,80.8805,80.9657,80.8635,80.9657,17682.0
2015-09-28 15:35:00,95.08,95.24,95.02,95.08,20513.0,80.9572,81.0934,80.9061,80.9572,20513.0
2015-09-28 15:40:00,95.07,95.21,95.04,95.04,20014.0,80.9487,81.0679,80.9231,80.9231,20014.0
2015-09-28 15:45:00,95.04,95.17,95.0,95.17,27365.0,80.9231,81.0338,80.8891,81.0338,27365.0
2015-09-28 15:50:00,95.15,95.23,95.07,95.14,37568.0,81.0168,81.0849,80.9487,81.0083,37568.0
2015-09-28 15:55:00,95.14,95.15,94.79,94.91,60251.0,81.0083,81.0168,80.7103,80.8124,60251.0
2015-09-29 09:30:00,95.33,95.53,94.64,94.69,17516.0,81.17,81.3403,80.5825,80.6251,17516.0
2015-09-29 09:35:00,94.78,95.81,94.77,95.51,10816.0,80.7017,81.5787,80.6932,81.3233,10816.0
2015-09-29 09:40:00,95.51,95.57,95.11,95.16,20262.0,81.3233,81.3744,80.9827,81.0253,20262.0
2015-09-29 09:45:00,95.1,95.34,95.03,95.19,7474.0,80.9742,81.1786,80.9146,81.0508,7474.0
2015-09-29 09:50:00,95.18,95.3,95.12,95.21,7150.0,81.0423,81.1445,80.9912,81.0679,7150.0
2015-09-29 09:55:00,95.17,95.67,95.17,95.66,19092.0,81.0338,81.4595,81.0338,81.451,19092.0
2015-09-29 10:00:00,95.65,95.78,95.62,95.7,16276.0,81.4425,81.5532,81.417,81.4851,16276.0
2015-09-29 10:05:00,95.76,96.07,95.74,95.8,18858.0,81.5362,81.8001,81.5191,81.5702,18858.0
2015-09-29 10:10:00,95.82,96.05,95.82,96.04,13525.0,81.5873,81.7831,81.5873,81.7746,13525.0
2015-09-29 10:15:00,96.02,96.08,95.9,96.02,11554.0,81.7576,81.8086,81.6554,81.7576,11554.0
2015-09-29 10:20:00,96.06,96.3,96.06,96.18,12202.0,81.7916,81.996,81.7916,81.8938,12202.0
2015-09-29 10:25:00,96.26,96.56,96.26,96.5,16364.0,81.9619,82.2173,81.9619,82.1663,16364.0
2015-09-29 10:30:00,96.5,96.89,96.5,96.89,25411.0,82.1663,82.4983,82.1663,82.4983,25411.0
2015-09-29 10:35:00,96.84,97.03,96.84,96.98,34374.0,82.4558,82.6175,82.4558,82.575,34374.0
2015-09-29 10:40:00,96.97,97.02,96.68,96.76,22717.0,82.5664,82.609,82.3195,82.3876,22717.0
2015-09-29 10:45:00,96.79,96.94,96.75,96.75,33146.0,82.4132,82.5409,82.3791,82.3791,33146.0
2015-09-29 10:50:00,96.73,96.84,96.63,96.84,24178.0,82.3621,82.4558,82.2769,82.4558,24178.0
2015-09-29 10:55:00,96.86,97.06,96.86,97.05,15782.0,82.4728,82.6431,82.4728,82.6346,15782.0
2015-09-29 11:00:00,97.04,97.24,97.01,97.16,50240.0,82.626,82.7963,82.6005,82.7282,50240.0
2015-09-29 11:05:00,97.15,97.18,96.94,96.97,34364.0,82.7197,82.7452,82.5409,82.5664,34364.0
2015-09-29 11:10:00,96.91,96.91,96.72,96.78,7584.0,82.5154,82.5154,82.3536,82.4047,7584.0
2015-09-29 11:15:00,96.75,96.78,96.58,96.59,19676.0,82.3791,82.4047,82.2344,82.2429,19676.0
2015-09-29 11:20:00,96.59,96.63,96.43,96.45,14940.0,82.2429,82.2769,82.1067,82.1237,14940.0
2015-09-29 11:25:00,96.43,96.5,96.35,96.43,5446.0,82.1067,82.1663,82.0385,82.1067,5446.0
2015-09-29 11:30:00,96.43,96.43,96.3,96.33,6000.0,82.1067,82.1067,81.996,82.0215,6000.0
2015-09-29 11:35:00,96.33,96.5,96.26,96.5,4529.0,82.0215,82.1663,81.9619,82.1663,4529.0
2015-09-29 11:40:00,96.51,96.65,96.45,96.5,8100.0,82.1748,82.294,82.1237,82.1663,8100.0
2015-09-29 11:45:00,96.44,96.59,96.34,96.5,5576.0,82.1152,82.2429,82.03,82.1663,5576.0
2015-09-29 11:50:00,96.49,96.72,96.49,96.71,8639.0,82.1577,82.3536,82.1577,82.3451,8639.0
2015-09-29 11:55:00,96.71,96.76,96.51,96.52,5851.0,82.3451,82.3876,82.1748,82.1833,5851.0
2015-09-29 12:00:00,96.49,96.55,96.33,96.41,10913.0,82.1577,82.2088,82.0215,82.0896,10913.0
2015-09-29 12:05:00,96.41,96.42,96.21,96.21,2800.0,82.0896,82.0981,81.9193,81.9193,2800.0
2015-09-29 12:10:00,96.22,96.22,96.03,96.07,3940.0,81.9278,81.9278,81.7661,81.8001,3940.0
2015-09-29 12:15:00,96.1,96.34,96.1,96.21,5138.0,81.8257,82.03,81.8257,81.9193,5138.0
2015-09-29 12:20:00,96.17,96.26,96.1,96.19,5561.0,81.8853,81.9619,81.8257,81.9023,5561.0
2015-09-29 12:25:00,96.19,96.26,96.05,96.16,12166.0,81.9023,81.9619,81.7831,81.8768,12166.0
2015-09-29 12:30:00,96.2,96.23,96.13,96.23,2501.0,81.9108,81.9364,81.8512,81.9364,2501.0
2015-09-29 12:35:00,96.22,96.25,96.07,96.18,4404.0,81.9278,81.9534,81.8001,81.8938,4404.0
2015-09-29 12:40:00,96.15,96.18,96.05,96.18,2000.0,81.8682,81.8938,81.7831,81.8938,2000.0
2015-09-29 12:45:00,96.17,96.2,96.01,96.11,3400.0,81.8853,81.9108,81.749,81.8342,3400.0
2015-09-29 12:50:00,96.14,96.14,95.89,96.0,14738.0,81.8597,81.8597,81.6469,81.7405,14738.0
2015-09-29 12:55:00,96.0,96.01,95.86,95.86,4348.0,81.7405,81.749,81.6213,81.6213,4348.0
2015-09-29 13:00:00,95.86,96.14,95.86,96.01,17306.0,81.6213,81.8597,81.6213,81.749,17306.0
2015-09-29 13:05:00,96.03,96.21,96.01,96.21,5745.0,81.7661,81.9193,81.749,81.9193,5745.0
2015-09-29 13:10:00,96.15,96.32,96.14,96.26,7100.0,81.8682,82.013,81.8597,81.9619,7100.0
2015-09-29 13:15:00,96.26,96.49,96.24,96.49,18331.0,81.9619,82.1577,81.9449,82.1577,18331.0
2015-09-29 13:20:00,96.49,96.61,96.45,96.48,6410.0,82.1577,82.2599,82.1237,82.1492,6410.0
2015-09-29 13:25:00,96.48,96.59,96.43,96.55,7150.0,82.1492,82.2429,82.1067,82.2088,7150.0
2015-09-29 13:30:00,96.56,96.74,96.56,96.66,6130.0,82.2173,82.3706,82.2173,82.3025,6130.0
2015-09-29 13:35:00,96.66,96.79,96.65,96.77,7600.0,82.3025,82.4132,82.294,82.3961,7600.0
2015-09-29 13:40:00,96.85,96.94,96.81,96.94,8672.0,82.4643,82.5409,82.4302,82.5409,8672.0
2015-09-29 13:45:00,96.94,96.98,96.85,96.88,15828.0,82.5409,82.575,82.4643,82.4898,15828.0
2015-09-29 13:50:00,96.84,96.91,96.79,96.89,7930.0,82.4558,82.5154,82.4132,82.4983,7930.0
2015-09-29 13:55:00,96.89,97.01,96.86,96.97,8623.0,82.4983,82.6005,82.4728,82.5664,8623.0
2015-09-29 14:00:00,96.97,96.97,96.77,96.81,10682.0,82.5664,82.5664,82.3961,82.4302,10682.0
2015-09-29 14:05:00,96.8,96.8,96.67,96.73,7700.0,82.4217,82.4217,82.311,82.3621,7700.0
2015-09-29 14:10:00,96.74,96.76,96.67,96.67,17510.0,82.3706,82.3876,82.311,82.311,17510.0
2015-09-29 14:15:00,96.67,96.67,96.5,96.62,11198.0,82.311,82.311,82.1663,82.2684,11198.0
2015-09-29 14:20:00,96.63,96.69,96.53,96.59,12790.0,82.2769,82.328,82.1918,82.2429,12790.0
2015-09-29 14:25:00,96.62,96.93,96.62,96.86,11508.0,82.2684,82.5324,82.2684,82.4728,11508.0
2015-09-29 14:30:00,96.84,96.84,96.66,96.66,12559.0,82.4558,82.4558,82.3025,82.3025,12559.0
2015-09-29 14:35:00,96.69,96.76,96.62,96.76,12839.0,82.328,82.3876,82.2684,82.3876,12839.0
2015-09-29 14:40:00,96.77,96.88,96.73,96.74,13186.0,82.3961,82.4898,82.3621,82.3706,13186.0
2015-09-29 14:45:00,96.72,96.72,96.47,96.47,9134.0,82.3536,82.3536,82.1407,82.1407,9134.0
2015-09-29 14:50:00,96.46,96.55,96.46,96.51,8008.0,82.1322,82.2088,82.1322,82.1748,8008.0
2015-09-29 14:55:00,96.48,96.52,96.32,96.32,13010.0,82.1492,82.1833,82.013,82.013,13010.0
2015-09-29 15:00:00,96.33,96.36,96.15,96.23,11773.0,82.0215,82.047,81.8682,81.9364,11773.0
2015-09-29 15:05:00,96.26,96.36,96.2,96.25,11610.0,81.9619,82.047,81.9108,81.9534,11610.0
2015-09-29 15:10:00,96.26,96.33,96.2,96.21,10535.0,81.9619,82.0215,81.9108,81.9193,10535.0
2015-09-29 15:15:00,96.26,96.26,96.12,96.15,11930.0,81.9619,81.9619,81.8427,81.8682,11930.0
2015-09-29 15:20:00,96.16,96.16,95.96,96.0,15484.0,81.8768,81.8768,81.7065,81.7405,15484.0
2015-09-29 15:25:00,95.98,96.07,95.97,96.06,12912.0,81.7235,81.8001,81.715,81.7916,12912.0
2015-09-29 15:30:00,96.07,96.26,96.07,96.22,19008.0,81.8001,81.9619,81.8001,81.9278,19008.0
2015-09-29 15:35:00,96.22,96.43,96.18,96.21,38656.0,81.9278,82.1067,81.8938,81.9193,38656.0
2015-09-29 15:40:00,96.21,96.21,96.08,96.16,26761.0,81.9193,81.9193,81.8086,81.8768,26761.0
2015-09-29 15:45:00,96.19,96.4,96.08,96.4,38780.0,81.9023,82.0811,81.8086,82.0811,38780.0
2015-09-29 15:50:00,96.4,96.52,96.35,96.48,45175.0,82.0811,82.1833,82.0385,82.1492,45175.0
2015-09-29 15:55:00,96.5,96.65,96.47,96.5,76250.0,82.1663,82.294,82.1407,82.1663,76250.0
2015-09-30 09:30:00,97.85,97.98,97.68,97.89,17147.0,83.3157,83.4264,83.171,83.3498,17147.0
2015-09-30 09:35:00,97.89,98.21,97.84,98.17,16831.0,83.3498,83.6223,83.3072,83.5882,16831.0
2015-09-30 09:40:00,98.18,98.18,97.43,97.43,8121.0,83.5967,83.5967,82.9581,82.9581,8121.0
2015-09-30 09:45:00,97.43,97.6,97.22,97.26,22583.0,82.9581,83.1029,82.7793,82.8134,22583.0
2015-09-30 09:50:00,97.23,97.23,96.94,97.1,10981.0,82.7878,82.7878,82.5409,82.6771,10981.0
2015-09-30 09:55:00,97.18,97.36,97.0,97.36,10473.0,82.7452,82.8985,82.592,82.8985,10473.0
2015-09-30 10:00:00,97.35,97.43,97.21,97.31,7500.0,82.89,82.9581,82.7708,82.8559,7500.0
2015-09-30 10:05:00,97.28,97.66,97.19,97.6,6440.0,82.8304,83.154,82.7538,83.1029,6440.0
2015-09-30 10:10:00,97.53,97.55,97.12,97.16,7455.0,83.0433,83.0603,82.6942,82.7282,7455.0
2015-09-30 10:15:00,97.19,97.2,97.01,97.07,15100.0,82.7538,82.7623,82.6005,82.6516,15100.0
2015-09-30 10:20:00,97.07,97.31,97.04,97.2,7255.0,82.6516,82.8559,82.626,82.7623,7255.0
2015-09-30 10:25:00,97.23,97.35,97.19,97.19,8196.0,82.7878,82.89,82.7538,82.7538,8196.0
2015-09-30 10:30:00,97.18,97.18,96.72,96.77,6900.0,82.7452,82.7452,82.3536,82.3961,6900.0
2015-09-30 10:35:00,96.78,96.98,96.71,96.78,7060.0,82.4047,82.575,82.3451,82.4047,7060.0
2015-09-30 10:40:00,96.81,96.98,96.79,96.85,5000.0,82.4302,82.575,82.4132,82.4643,5000.0
2015-09-30 10:45:00,96.86,96.96,96.7,96.77,10861.0,82.4728,82.5579,82.3365,82.3961,10861.0
2015-09-30 10:50:00,96.75,96.91,96.7,96.76,5144.0,82.3791,82.5154,82.3365,82.3876,5144.0
2015-09-30 10:55:00,96.8,96.84,96.59,96.73,14955.0,82.4217,82.4558,82.2429,82.3621,14955.0
2015-09-30 11:00:00,96.74,96.8,96.63,96.71,11198.0,82.3706,82.4217,82.2769,82.3451,11198.0
2015-09-30 11:05:00,96.73,96.87,96.72,96.73,8165.0,82.3621,82.4813,82.3536,82.3621,8165.0
2015-09-30 11:10:00,96.77,96.85,96.77,96.83,3000.0,82.3961,82.4643,82.3961,82.4472,3000.0
2015-09-30 11:15:00,96.8,96.83,96.63,96.69,9750.0,82.4217,82.4472,82.2769,82.328,9750.0
2015-09-30 11:20:00,96.65,96.66,96.19,96.19,28533.0,82.294,82.3025,81.9023,81.9023,28533.0
2015-09-30 11:25:00,96.28,96.5,96.26,96.43,9973.0,81.9789,82.1663,81.9619,82.1067,9973.0
2015-09-30 11:30:00,96.41,96.42,96.21,96.21,10091.0,82.0896,82.0981,81.9193,81.9193,10091.0
2015-09-30 11:35:00,96.22,96.26,95.91,95.91,17969.0,81.9278,81.9619,81.6639,81.6639,17969.0
2015-09-30 11:40:00,95.9,95.97,95.67,95.74,14766.0,81.6554,81.715,81.4595,81.5191,14766.0
2015-09-30 11:45:00,95.75,95.8,95.63,95.66,18057.0,81.5277,81.5702,81.4255,81.451,18057.0
2015-09-30 11:50:00,95.7,95.91,95.67,95.75,8539.0,81.4851,81.6639,81.4595,81.5277,8539.0
2015-09-30 11:55:00,95.74,95.84,95.71,95.78,11114.0,81.5191,81.6043,81.4936,81.5532,11114.0
2015-09-30 12:00:00,95.76,95.84,95.69,95.75,13875.0,81.5362,81.6043,81.4766,81.5277,13875.0
2015-09-30 12:05:00,95.76,95.8,95.53,95.62,7274.0,81.5362,81.5702,81.3403,81.417,7274.0
2015-09-30 12:10:00,95.56,95.63,95.5,95.52,7622.0,81.3659,81.4255,81.3148,81.3318,7622.0
2015-09-30 12:15:00,95.52,95.52,95.31,95.4,6833.0,81.3318,81.3318,81.153,81.2296,6833.0
2015-09-30 12:20:00,95.41,95.48,95.31,95.4,7598.0,81.2382,81.2978,81.153,81.2296,7598.0
2015-09-30 12:25:00,95.41,95.77,95.41,95.75,8591.0,81.2382,81.5447,81.2382,81.5277,8591.0
2015-09-30 12:30:00,95.71,95.74,95.57,95.61,5700.0,81.4936,81.5191,81.3744,81.4085,5700.0
2015-09-30 12:35:00,95.63,95.65,95.53,95.53,3600.0,81.4255,81.4425,81.3403,81.3403,3600.0
2015-09-30 12:40:00,95.51,95.6,95.44,95.48,5804.0,81.3233,81.3999,81.2637,81.2978,5804.0
2015-09-30 12:45:00,95.5,95.5,95.1,95.17,11925.0,81.3148,81.3148,80.9742,81.0338,11925.0
2015-09-30 12:50:00,95.2,95.32,95.12,95.31,7807.0,81.0594,81.1615,80.9912,81.153,7807.0
2015-09-30 12:55:00,95.26,95.31,95.19,95.31,7508.0,81.1104,81.153,81.0508,81.153,7508.0
2015-09-30 13:00:00,95.3,95.38,95.28,95.36,5885.0,81.1445,81.2126,81.1275,81.1956,5885.0
2015-09-30 13:05:00,95.36,95.49,95.36,95.43,7900.0,81.1956,81.3063,81.1956,81.2552,7900.0
2015-09-30 13:10:00,95.43,95.55,95.43,95.48,6400.0,81.2552,81.3574,81.2552,81.2978,6400.0
2015-09-30 13:15:00,95.49,95.82,95.47,95.82,27649.0,81.3063,81.5873,81.2892,81.5873,27649.0
2015-09-30 13:20:00,95.81,95.85,95.66,95.68,8107.0,81.5787,81.6128,81.451,81.4681,8107.0
2015-09-30 13:25:00,95.71,95.72,95.6,95.7,7382.0,81.4936,81.5021,81.3999,81.4851,7382.0
2015-09-30 13:30:00,95.7,95.89,95.7,95.83,12813.0,81.4851,81.6469,81.4851,81.5958,12813.0
2015-09-30 13:35:00,95.85,95.98,95.8,95.9,9366.0,81.6128,81.7235,81.5702,81.6554,9366.0
2015-09-30 13:40:00,95.93,96.13,95.93,96.09,6584.0,81.6809,81.8512,81.6809,81.8172,6584.0
2015-09-30 13:45:00,96.07,96.07,95.84,95.88,6856.0,81.8001,81.8001,81.6043,81.6383,6856.0
2015-09-30 13:50:00,95.89,96.2,95.87,96.15,8759.0,81.6469,81.9108,81.6298,81.8682,8759.0
2015-09-30 13:55:00,96.19,96.23,96.11,96.11,5780.0,81.9023,81.9364,81.8342,81.8342,5780.0
2015-09-30 14:00:00,96.13,96.19,96.07,96.07,16526.0,81.8512,81.9023,81.8001,81.8001,16526.0
2015-09-30 14:05:00,96.05,96.3,96.05,96.2,9137.0,81.7831,81.996,81.7831,81.9108,9137.0
2015-09-30 14:10:00,96.2,96.38,96.17,96.37,6050.0,81.9108,82.0641,81.8853,82.0556,6050.0
2015-09-30 14:15:00,96.37,96.45,96.32,96.45,15429.0,82.0556,82.1237,82.013,82.1237,15429.0
2015-09-30 14:20:00,96.47,96.5,96.4,96.48,7669.0,82.1407,82.1663,82.0811,82.1492,7669.0
2015-09-30 14:25:00,96.48,96.56,96.44,96.52,12807.0,82.1492,82.2173,82.1152,82.1833,12807.0
2015-09-30 14:30:00,96.53,96.61,96.38,96.41,11000.0,82.1918,82.2599,82.0641,82.0896,11000.0
2015-09-30 14:35:00,96.41,96.48,96.33,96.34,40492.0,82.0896,82.1492,82.0215,82.03,40492.0
2015-09-30 14:40:00,96.32,96.57,96.28,96.52,18408.0,82.013,82.2259,81.9789,82.1833,18408.0
2015-09-30 14:45:00,96.53,96.62,96.49,96.58,9034.0,82.1918,82.2684,82.1577,82.2344,9034.0
2015-09-30 14:50:00,96.58,96.77,96.56,96.71,40146.0,82.2344,82.3961,82.2173,82.3451,40146.0
2015-09-30 14:55:00,96.71,97.14,96.65,96.87,63808.0,82.3451,82.7112,82.294,82.4813,63808.0
2015-09-30 15:00:00,96.84,96.87,96.58,96.63,38247.0,82.4558,82.4813,82.2344,82.2769,38247.0
2015-09-30 15:05:00,96.65,96.91,96.65,96.88,23227.0,82.294,82.5154,82.294,82.4898,23227.0
2015-09-30 15:10:00,96.9,97.01,96.85,96.94,24840.0,82.5068,82.6005,82.4643,82.5409,24840.0
2015-09-30 15:15:00,96.93,97.03,96.85,96.94,18334.0,82.5324,82.6175,82.4643,82.5409,18334.0
2015-09-30 15:20:00,96.94,97.23,96.94,96.98,28730.0,82.5409,82.7878,82.5409,82.575,28730.0
2015-09-30 15:25:00,97.01,97.1,96.99,97.07,12646.0,82.6005,82.6771,82.5835,82.6516,12646.0
2015-09-30 15:30:00,97.07,97.18,97.02,97.16,21651.0,82.6516,82.7452,82.609,82.7282,21651.0
2015-09-30 15:35:00,97.17,97.24,97.03,97.08,15291.0,82.7367,82.7963,82.6175,82.6601,15291.0
2015-09-30 15:40:00,97.07,97.23,97.06,97.21,24363.0,82.6516,82.7878,82.6431,82.7708,24363.0
2015-09-30 15:45:00,97.23,97.27,97.1,97.17,36599.0,82.7878,82.8219,82.6771,82.7367,36599.0
2015-09-30 15:50:00,97.21,97.35,97.19,97.35,35955.0,82.7708,82.89,82.7538,82.89,35955.0
2015-09-30 15:55:00,97.37,97.4,97.26,97.27,96816.0,82.907,82.9326,82.8134,82.8219,96816.0
2015-10-01 09:30:00,96.95,98.56,96.95,97.35,74822.0,82.5494,83.9203,82.5494,82.89,74822.0
2015-10-01 09:35:00,97.46,97.46,96.25,96.31,15501.0,82.9837,82.9837,81.9534,82.0045,15501.0
2015-10-01 09:40:00,96.37,96.83,96.12,96.25,16010.0,82.0556,82.4472,81.8427,81.9534,16010.0
2015-10-01 09:45:00,96.31,96.37,96.1,96.23,18094.0,82.0045,82.0556,81.8257,81.9364,18094.0
2015-10-01 09:50:00,96.29,96.37,96.1,96.33,28371.0,81.9874,82.0556,81.8257,82.0215,28371.0
2015-10-01 09:55:00,96.35,96.38,96.1,96.22,45460.0,82.0385,82.0641,81.8257,81.9278,45460.0
2015-10-01 10:00:00,96.22,96.48,96.2,96.47,48513.0,81.9278,82.1492,81.9108,82.1407,48513.0
2015-10-01 10:05:00,96.47,96.7,96.43,96.64,27259.0,82.1407,82.3365,82.1067,82.2855,27259.0
2015-10-01 10:10:00,96.68,97.18,96.68,97.11,37586.0,82.3195,82.7452,82.3195,82.6856,37586.0
2015-10-01 10:15:00,97.07,97.33,97.07,97.27,14913.0,82.6516,82.873,82.6516,82.8219,14913.0
2015-10-01 10:20:00,97.21,97.34,97.08,97.08,27302.0,82.7708,82.8815,82.6601,82.6601,27302.0
2015-10-01 10:25:00,97.05,97.21,96.96,97.05,17584.0,82.6346,82.7708,82.5579,82.6346,17584.0
2015-10-01 10:30:00,97.06,97.06,96.5,96.5,14821.0,82.6431,82.6431,82.1663,82.1663,14821.0
2015-10-01 10:35:00,96.48,96.85,96.48,96.85,20280.0,82.1492,82.4643,82.1492,82.4643,20280.0
2015-10-01 10:40:00,96.85,96.88,96.35,96.42,12808.0,82.4643,82.4898,82.0385,82.0981,12808.0
2015-10-01 10:45:00,96.49,96.55,96.37,96.43,4656.0,82.1577,82.2088,82.0556,82.1067,4656.0
2015-10-01 10:50:00,96.38,96.44,96.04,96.09,4634.0,82.0641,82.1152,81.7746,81.8172,4634.0
2015-10-01 10:55:00,96.12,96.27,96.06,96.12,8218.0,81.8427,81.9704,81.7916,81.8427,8218.0
2015-10-01 11:00:00,96.1,96.13,95.95,95.95,8897.0,81.8257,81.8512,81.6979,81.6979,8897.0
2015-10-01 11:05:00,95.93,95.96,95.73,95.81,9564.0,81.6809,81.7065,81.5106,81.5787,9564.0
2015-10-01 11:10:00,95.84,95.92,95.78,95.82,10919.0,81.6043,81.6724,81.5532,81.5873,10919.0
2015-10-01 11:15:00,95.82,96.06,95.82,96.0,15122.0,81.5873,81.7916,81.5873,81.7405,15122.0
2015-10-01 11:20:00,96.0,96.26,95.95,96.18,6708.0,81.7405,81.9619,81.6979,81.8938,6708.0
2015-10-01 11:25:00,96.21,96.44,96.19,96.29,17523.0,81.9193,82.1152,81.9023,81.9874,17523.0
2015-10-01 11:30:00,96.32,96.41,96.17,96.19,6900.0,82.013,82.0896,81.8853,81.9023,6900.0
2015-10-01 11:35:00,96.22,96.27,96.17,96.25,10300.0,81.9278,81.9704,81.8853,81.9534,10300.0
2015-10-01 11:40:00,96.25,96.39,96.19,96.24,13285.0,81.9534,82.0726,81.9023,81.9449,13285.0
2015-10-01 11:45:00,96.19,96.2,95.95,95.99,7739.0,81.9023,81.9108,81.6979,81.732,7739.0
2015-10-01 11:50:00,96.07,96.08,95.91,95.92,13000.0,81.8001,81.8086,81.6639,81.6724,13000.0
2015-10-01 11:55:00,95.92,95.92,95.64,95.72,10874.0,81.6724,81.6724,81.434,81.5021,10874.0
2015-10-01 12:00:00,95.71,95.71,95.59,95.6,7318.0,81.4936,81.4936,81.3914,81.3999,7318.0
2015-10-01 12:05:00,95.58,95.58,95.38,95.48,6960.0,81.3829,81.3829,81.2126,81.2978,6960.0
2015-10-01 12:10:00,95.51,95.76,95.48,95.67,13780.0,81.3233,81.5362,81.2978,81.4595,13780.0
2015-10-01 12:15:00,95.66,95.68,95.56,95.65,10239.0,81.451,81.4681,81.3659,81.4425,10239.0
2015-10-01 12:20:00,95.67,95.67,95.41,95.41,9540.0,81.4595,81.4595,81.2382,81.2382,9540.0
2015-10-01 12:25:00,95.42,95.66,95.42,95.64,13390.0,81.2467,81.451,81.2467,81.434,13390.0
2015-10-01 12:30:00,95.64,95.66,95.56,95.6,23110.0,81.434,81.451,81.3659,81.3999,23110.0
2015-10-01 12:35:00,95.6,95.72,95.53,95.6,10107.0,81.3999,81.5021,81.3403,81.3999,10107.0
2015-10-01 12:40:00,95.6,95.64,95.54,95.64,13126.0,81.3999,81.434,81.3488,81.434,13126.0
2015-10-01 12:45:00,95.66,95.66,95.53,95.55,10378.0,81.451,81.451,81.3403,81.3574,10378.0
2015-10-01 12:50:00,95.58,95.62,95.52,95.56,9429.0,81.3829,81.417,81.3318,81.3659,9429.0
2015-10-01 12:55:00,95.56,95.64,95.53,95.53,5312.0,81.3659,81.434,81.3403,81.3403,5312.0
2015-10-01 13:00:00,95.5,95.5,95.25,95.27,14304.0,81.3148,81.3148,81.1019,81.119,14304.0
2015-10-01 13:05:00,95.27,95.33,95.24,95.29,5536.0,81.119,81.17,81.0934,81.136,5536.0
2015-10-01 13:10:00,95.31,95.37,95.23,95.27,5609.0,81.153,81.2041,81.0849,81.119,5609.0
2015-10-01 13:15:00,95.23,95.58,95.23,95.46,9183.0,81.0849,81.3829,81.0849,81.2807,9183.0
2015-10-01 13:20:00,95.43,95.46,95.29,95.33,4759.0,81.2552,81.2807,81.136,81.17,4759.0
2015-10-01 13:25:00,95.33,95.48,95.29,95.33,8688.0,81.17,81.2978,81.136,81.17,8688.0
2015-10-01 13:30:00,95.33,95.43,95.26,95.32,6374.0,81.17,81.2552,81.1104,81.1615,6374.0
2015-10-01 13:35:00,95.36,95.53,95.27,95.38,5100.0,81.1956,81.3403,81.119,81.2126,5100.0
2015-10-01 13:40:00,95.4,95.46,95.35,95.43,5157.0,81.2296,81.2807,81.1871,81.2552,5157.0
2015-10-01 13:45:00,95.43,95.64,95.4,95.6,5806.0,81.2552,81.434,81.2296,81.3999,5806.0
2015-10-01 13:50:00,95.61,95.85,95.56,95.78,6448.0,81.4085,81.6128,81.3659,81.5532,6448.0
2015-10-01 13:55:00,95.77,95.85,95.72,95.75,6606.0,81.5447,81.6128,81.5021,81.5277,6606.0
2015-10-01 14:00:00,95.73,95.75,95.65,95.67,5120.0,81.5106,81.5277,81.4425,81.4595,5120.0
2015-10-01 14:05:00,95.67,95.95,95.64,95.91,11750.0,81.4595,81.6979,81.434,81.6639,11750.0
2015-10-01 14:10:00,95.92,96.03,95.92,95.97,7110.0,81.6724,81.7661,81.6724,81.715,7110.0
2015-10-01 14:15:00,95.97,96.03,95.88,95.96,13365.0,81.715,81.7661,81.6383,81.7065,13365.0
2015-10-01 14:20:00,95.95,95.95,95.73,95.78,13751.0,81.6979,81.6979,81.5106,81.5532,13751.0
2015-10-01 14:25:00,95.78,95.91,95.75,95.87,28620.0,81.5532,81.6639,81.5277,81.6298,28620.0
2015-10-01 14:30:00,95.87,96.02,95.84,95.85,16075.0,81.6298,81.7576,81.6043,81.6128,16075.0
2015-10-01 14:35:00,95.83,95.92,95.83,95.91,16900.0,81.5958,81.6724,81.5958,81.6639,16900.0
2015-10-01 14:40:00,95.9,96.01,95.89,95.9,7836.0,81.6554,81.749,81.6469,81.6554,7836.0
2015-10-01 14:45:00,95.9,95.96,95.8,95.88,22959.0,81.6554,81.7065,81.5702,81.6383,22959.0
2015-10-01 14:50:00,95.88,96.05,95.86,96.03,17648.0,81.6383,81.7831,81.6213,81.7661,17648.0
2015-10-01 14:55:00,96.04,96.13,95.91,95.92,10218.0,81.7746,81.8512,81.6639,81.6724,10218.0
2015-10-01 15:00:00,95.92,96.02,95.85,95.88,15630.0,81.6724,81.7576,81.6128,81.6383,15630.0
2015-10-01 15:05:00,95.91,95.99,95.85,95.91,15732.0,81.6639,81.732,81.6128,81.6639,15732.0
2015-10-01 15:10:00,95.91,96.17,95.9,96.15,17195.0,81.6639,81.8853,81.6554,81.8682,17195.0
2015-10-01 15:15:00,96.15,96.19,96.06,96.12,17956.0,81.8682,81.9023,81.7916,81.8427,17956.0
2015-10-01 15:20:00,96.1,96.15,95.98,96.02,23941.0,81.8257,81.8682,81.7235,81.7576,23941.0
2015-10-01 15:25:00,96.05,96.1,95.89,95.9,9163.0,81.7831,81.8257,81.6469,81.6554,9163.0
2015-10-01 15:30:00,95.87,95.96,95.8,95.89,17626.0,81.6298,81.7065,81.5702,81.6469,17626.0
2015-10-01 15:35:00,95.89,95.89,95.65,95.65,12663.0,81.6469,81.6469,81.4425,81.4425,12663.0
2015-10-01 15:40:00,95.67,95.7,95.61,95.67,18148.0,81.4595,81.4851,81.4085,81.4595,18148.0
2015-10-01 15:45:00,95.7,95.9,95.7,95.84,25850.0,81.4851,81.6554,81.4851,81.6043,25850.0
2015-10-01 15:50:00,95.82,95.95,95.82,95.93,26001.0,81.5873,81.6979,81.5873,81.6809,26001.0
2015-10-01 15:55:00,95.94,96.11,95.93,96.05,53986.0,81.6894,81.8342,81.6809,81.7831,53986.0
2015-10-02 09:30:00,94.65,94.92,93.93,93.93,34411.0,80.591,80.8209,79.978,79.978,34411.0
2015-10-02 09:35:00,93.77,94.01,93.47,93.54,54373.0,79.8418,80.0461,79.5863,79.6459,54373.0
2015-10-02 09:40:00,93.55,94.29,93.54,94.27,16738.0,79.6544,80.2845,79.6459,80.2675,16738.0
2015-10-02 09:45:00,94.31,94.34,93.96,94.29,36014.0,80.3015,80.3271,80.0035,80.2845,36014.0
2015-10-02 09:50:00,94.24,94.56,94.12,94.56,8329.0,80.2419,80.5144,80.1398,80.5144,8329.0
2015-10-02 09:55:00,94.58,95.25,94.43,95.24,24088.0,80.5314,81.1019,80.4037,81.0934,24088.0
2015-10-02 10:00:00,95.16,95.25,94.84,94.87,16201.0,81.0253,81.1019,80.7528,80.7784,16201.0
2015-10-02 10:05:00,94.81,95.22,94.77,95.22,25270.0,80.7273,81.0764,80.6932,81.0764,25270.0
2015-10-02 10:10:00,95.15,95.27,94.97,95.22,28332.0,81.0168,81.119,80.8635,81.0764,28332.0
2015-10-02 10:15:00,95.24,95.52,95.23,95.28,11091.0,81.0934,81.3318,81.0849,81.1275,11091.0
2015-10-02 10:20:00,95.3,95.53,95.3,95.47,13081.0,81.1445,81.3403,81.1445,81.2892,13081.0
2015-10-02 10:25:00,95.42,95.48,95.16,95.2,24895.0,81.2467,81.2978,81.0253,81.0594,24895.0
2015-10-02 10:30:00,95.19,95.28,95.07,95.22,14153.0,81.0508,81.1275,80.9487,81.0764,14153.0
2015-10-02 10:35:00,95.25,95.37,95.11,95.37,32863.0,81.1019,81.2041,80.9827,81.2041,32863.0
2015-10-02 10:40:00,95.37,95.65,95.32,95.62,16497.0,81.2041,81.4425,81.1615,81.417,16497.0
2015-10-02 10:45:00,95.61,95.86,95.58,95.86,23850.0,81.4085,81.6213,81.3829,81.6213,23850.0
2015-10-02 10:50:00,95.86,95.89,95.67,95.74,16773.0,81.6213,81.6469,81.4595,81.5191,16773.0
2015-10-02 10:55:00,95.74,95.99,95.73,95.93,14084.0,81.5191,81.732,81.5106,81.6809,14084.0
2015-10-02 11:00:00,95.95,96.05,95.89,96.02,12544.0,81.6979,81.7831,81.6469,81.7576,12544.0
2015-10-02 11:05:00,96.09,96.25,96.01,96.18,11104.0,81.8172,81.9534,81.749,81.8938,11104.0
2015-10-02 11:10:00,96.16,96.39,96.15,96.37,18211.0,81.8768,82.0726,81.8682,82.0556,18211.0
2015-10-02 11:15:00,96.37,96.39,96.3,96.36,36115.0,82.0556,82.0726,81.996,82.047,36115.0
2015-10-02 11:20:00,96.36,96.43,96.29,96.39,24319.0,82.047,82.1067,81.9874,82.0726,24319.0
2015-10-02 11:25:00,96.38,96.72,96.33,96.67,19701.0,82.0641,82.3536,82.0215,82.311,19701.0
2015-10-02 11:30:00,96.7,96.93,96.65,96.93,23170.0,82.3365,82.5324,82.294,82.5324,23170.0
2015-10-02 11:35:00,96.96,97.02,96.8,96.83,20276.0,82.5579,82.609,82.4217,82.4472,20276.0
2015-10-02 11:40:00,96.81,96.9,96.77,96.84,34880.0,82.4302,82.5068,82.3961,82.4558,34880.0
2015-10-02 11:45:00,96.85,96.94,96.6,96.61,42646.0,82.4643,82.5409,82.2514,82.2599,42646.0
2015-10-02 11:50:00,96.59,96.75,96.38,96.44,45080.0,82.2429,82.3791,82.0641,82.1152,45080.0
2015-10-02 11:55:00,96.43,96.58,96.32,96.5,14862.0,82.1067,82.2344,82.013,82.1663,14862.0
2015-10-02 12:00:00,96.52,96.67,96.48,96.65,13403.0,82.1833,82.311,82.1492,82.294,13403.0
2015-10-02 12:05:00,96.65,96.83,96.55,96.83,8592.0,82.294,82.4472,82.2088,82.4472,8592.0
2015-10-02 12:10:00,96.84,97.07,96.82,97.07,12199.0,82.4558,82.6516,82.4387,82.6516,12199.0
2015-10-02 12:15:00,97.05,97.24,97.02,97.22,11052.0,82.6346,82.7963,82.609,82.7793,11052.0
2015-10-02 12:20:00,97.19,97.26,97.1,97.1,6277.0,82.7538,82.8134,82.6771,82.6771,6277.0
2015-10-02 12:25:00,97.08,97.13,97.05,97.07,12700.0,82.6601,82.7027,82.6346,82.6516,12700.0
2015-10-02 12:30:00,97.07,97.3,96.99,97.07,24955.0,82.6516,82.8474,82.5835,82.6516,24955.0
2015-10-02 12:35:00,97.02,97.04,96.79,96.8,12777.0,82.609,82.626,82.4132,82.4217,12777.0
2015-10-02 12:40:00,96.79,96.85,96.71,96.85,14134.0,82.4132,82.4643,82.3451,82.4643,14134.0
2015-10-02 12:45:00,96.86,97.13,96.85,97.1,5479.0,82.4728,82.7027,82.4643,82.6771,5479.0
2015-10-02 12:50:00,97.05,97.44,97.03,97.42,7318.0,82.6346,82.9666,82.6175,82.9496,7318.0
2015-10-02 12:55:00,97.44,97.48,97.38,97.4,4877.0,82.9666,83.0007,82.9155,82.9326,4877.0
2015-10-02 13:00:00,97.45,97.57,97.36,97.53,6000.0,82.9751,83.0773,82.8985,83.0433,6000.0
2015-10-02 13:05:00,97.56,97.77,97.53,97.72,9269.0,83.0688,83.2476,83.0433,83.205,9269.0
2015-10-02 13:10:00,97.66,97.96,97.66,97.94,6148.0,83.154,83.4094,83.154,83.3924,6148.0
2015-10-02 13:15:00,98.06,98.06,97.8,97.8,6151.0,83.4945,83.4945,83.2732,83.2732,6151.0
2015-10-02 13:20:00,97.8,97.8,97.61,97.63,6188.0,83.2732,83.2732,83.1114,83.1284,6188.0
2015-10-02 13:25:00,97.58,97.58,97.43,97.43,4200.0,83.0858,83.0858,82.9581,82.9581,4200.0
2015-10-02 13:30:00,97.45,97.64,97.45,97.45,3892.0,82.9751,83.1369,82.9751,82.9751,3892.0
2015-10-02 13:35:00,97.48,97.51,97.3,97.31,5880.0,83.0007,83.0262,82.8474,82.8559,5880.0
2015-10-02 13:40:00,97.27,97.44,97.19,97.41,7165.0,82.8219,82.9666,82.7538,82.9411,7165.0
2015-10-02 13:45:00,97.4,97.57,97.34,97.48,4205.0,82.9326,83.0773,82.8815,83.0007,4205.0
2015-10-02 13:50:00,97.53,97.6,97.42,97.42,5347.0,83.0433,83.1029,82.9496,82.9496,5347.0
2015-10-02 13:55:00,97.39,97.56,97.39,97.45,4235.0,82.9241,83.0688,82.9241,82.9751,4235.0
2015-10-02 14:00:00,97.5,97.62,97.46,97.62,5211.0,83.0177,83.1199,82.9837,83.1199,5211.0
2015-10-02 14:05:00,97.62,97.75,97.59,97.75,7597.0,83.1199,83.2306,83.0943,83.2306,7597.0
2015-10-02 14:10:00,97.76,97.76,97.56,97.63,7657.0,83.2391,83.2391,83.0688,83.1284,7657.0
2015-10-02 14:15:00,97.62,97.67,97.56,97.57,5515.0,83.1199,83.1625,83.0688,83.0773,5515.0
2015-10-02 14:20:00,97.56,97.67,97.5,97.64,4641.0,83.0688,83.1625,83.0177,83.1369,4641.0
2015-10-02 14:25:00,97.68,97.78,97.62,97.69,7738.0,83.171,83.2561,83.1199,83.1795,7738.0
2015-10-02 14:30:00,97.73,97.8,97.69,97.71,7050.0,83.2136,83.2732,83.1795,83.1965,7050.0
2015-10-02 14:35:00,97.69,97.69,97.47,97.52,22291.0,83.1795,83.1795,82.9922,83.0347,22291.0
2015-10-02 14:40:00,97.5,97.54,97.37,97.52,6591.0,83.0177,83.0518,82.907,83.0347,6591.0
2015-10-02 14:45:00,97.54,97.54,97.18,97.31,18632.0,83.0518,83.0518,82.7452,82.8559,18632.0
2015-10-02 14:50:00,97.31,97.37,97.2,97.29,6368.0,82.8559,82.907,82.7623,82.8389,6368.0
2015-10-02 14:55:00,97.28,97.31,97.14,97.19,7834.0,82.8304,82.8559,82.7112,82.7538,7834.0
2015-10-02 15:00:00,97.21,97.21,97.1,97.2,14157.0,82.7708,82.7708,82.6771,82.7623,14157.0
2015-10-02 15:05:00,97.19,97.32,97.13,97.31,11807.0,82.7538,82.8645,82.7027,82.8559,11807.0
2015-10-02 15:10:00,97.31,97.46,97.3,97.4,14195.0,82.8559,82.9837,82.8474,82.9326,14195.0
2015-10-02 15:15:00,97.44,97.8,97.44,97.77,12083.0,82.9666,83.2732,82.9666,83.2476,12083.0
2015-10-02 15:20:00,97.77,97.89,97.75,97.81,9322.0,83.2476,83.3498,83.2306,83.2817,9322.0
2015-10-02 15:25:00,97.84,97.91,97.73,97.91,15957.0,83.3072,83.3668,83.2136,83.3668,15957.0
2015-10-02 15:30:00,97.92,97.98,97.87,97.98,17163.0,83.3753,83.4264,83.3328,83.4264,17163.0
2015-10-02 15:35:00,97.99,98.1,97.91,97.94,15213.0,83.4349,83.5286,83.3668,83.3924,15213.0
2015-10-02 15:40:00,97.94,97.99,97.88,97.9,17991.0,83.3924,83.4349,83.3413,83.3583,17991.0
2015-10-02 15:45:00,97.91,97.98,97.89,97.9,29951.0,83.3668,83.4264,83.3498,83.3583,29951.0
2015-10-02 15:50:00,97.91,98.0,97.85,98.0,35875.0,83.3668,83.4435,83.3157,83.4435,35875.0
2015-10-02 15:55:00,97.98,98.15,97.91,98.11,58733.0,83.4264,83.5712,83.3668,83.5371,58733.0
2015-10-05 09:30:00,98.2,99.25,98.2,99.25,18645.0,83.6137,84.5078,83.6137,84.5078,18645.0
2015-10-05 09:35:00,99.26,100.03,99.25,99.9,10843.0,84.5163,85.1719,84.5078,85.0612,10843.0
2015-10-05 09:40:00,99.99,100.4,99.97,100.37,15970.0,85.1379,85.487,85.1208,85.4614,15970.0
2015-10-05 09:45:00,100.33,100.81,100.31,100.81,36146.0,85.4274,85.8361,85.4103,85.8361,36146.0
2015-10-05 09:50:00,100.81,100.96,100.19,100.21,17554.0,85.8361,85.9638,85.3082,85.3252,17554.0
2015-10-05 09:55:00,100.21,100.27,100.01,100.27,10991.0,85.3252,85.3763,85.1549,85.3763,10991.0
2015-10-05 10:00:00,100.28,100.4,100.03,100.13,11129.0,85.3848,85.487,85.1719,85.2571,11129.0
2015-10-05 10:05:00,100.19,100.59,100.19,100.54,11028.0,85.3082,85.6487,85.3082,85.6062,11028.0
2015-10-05 10:10:00,100.56,100.68,100.49,100.58,11761.0,85.6232,85.7254,85.5636,85.6402,11761.0
2015-10-05 10:15:00,100.55,100.69,100.44,100.6,6766.0,85.6147,85.7339,85.521,85.6573,6766.0
2015-10-05 10:20:00,100.61,100.91,100.57,100.69,10494.0,85.6658,85.9212,85.6317,85.7339,10494.0
2015-10-05 10:25:00,100.68,100.75,100.62,100.64,9112.0,85.7254,85.785,85.6743,85.6913,9112.0
2015-10-05 10:30:00,100.66,100.79,100.61,100.65,7705.0,85.7083,85.819,85.6658,85.6998,7705.0
2015-10-05 10:35:00,100.64,100.76,100.58,100.6,5858.0,85.6913,85.7935,85.6402,85.6573,5858.0
2015-10-05 10:40:00,100.59,100.66,100.43,100.46,7744.0,85.6487,85.7083,85.5125,85.5381,7744.0
2015-10-05 10:45:00,100.49,100.53,100.33,100.42,6706.0,85.5636,85.5977,85.4274,85.504,6706.0
2015-10-05 10:50:00,100.43,100.5,100.27,100.45,8100.0,85.5125,85.5721,85.3763,85.5295,8100.0
2015-10-05 10:55:00,100.48,100.54,100.39,100.45,10911.0,85.5551,85.6062,85.4784,85.5295,10911.0
2015-10-05 11:00:00,100.5,100.87,100.5,100.82,42735.0,85.5721,85.8872,85.5721,85.8446,42735.0
2015-10-05 11:05:00,100.83,100.95,100.83,100.86,24189.0,85.8531,85.9553,85.8531,85.8786,24189.0
2015-10-05 11:10:00,100.86,100.91,100.72,100.87,19954.0,85.8786,85.9212,85.7594,85.8872,19954.0
2015-10-05 11:15:00,100.9,100.96,100.75,100.93,22764.0,85.9127,85.9638,85.785,85.9382,22764.0
2015-10-05 11:20:00,100.96,101.21,100.92,101.2,17683.0,85.9638,86.1766,85.9297,86.1681,17683.0
2015-10-05 11:25:00,101.22,101.44,101.22,101.39,16012.0,86.1852,86.3725,86.1852,86.3299,16012.0
2015-10-05 11:30:00,101.42,101.55,101.23,101.23,16662.0,86.3555,86.4661,86.1937,86.1937,16662.0
2015-10-05 11:35:00,101.27,101.31,100.99,100.99,4204.0,86.2277,86.2618,85.9893,85.9893,4204.0
2015-10-05 11:40:00,101.02,101.17,101.0,101.06,12001.0,86.0149,86.1426,85.9978,86.0489,12001.0
2015-10-05 11:45:00,101.08,101.15,101.0,101.03,36686.0,86.066,86.1256,85.9978,86.0234,36686.0
2015-10-05 11:50:00,101.04,101.35,101.04,101.31,16431.0,86.0319,86.2959,86.0319,86.2618,16431.0
2015-10-05 11:55:00,101.32,101.43,101.29,101.39,9971.0,86.2703,86.364,86.2448,86.3299,9971.0
2015-10-05 12:00:00,101.35,101.42,101.29,101.36,5763.0,86.2959,86.3555,86.2448,86.3044,5763.0
2015-10-05 12:05:00,101.35,101.43,101.28,101.41,5355.0,86.2959,86.364,86.2363,86.3469,5355.0
2015-10-05 12:10:00,101.41,101.53,101.29,101.53,9291.0,86.3469,86.4491,86.2448,86.4491,9291.0
2015-10-05 12:15:00,101.57,101.89,101.55,101.87,15061.0,86.4832,86.7556,86.4661,86.7386,15061.0
2015-10-05 12:20:00,101.88,102.46,101.87,101.98,82656.0,86.7471,87.241,86.7386,86.8323,82656.0
2015-10-05 12:25:00,101.98,102.3,101.85,102.15,16200.0,86.8323,87.1047,86.7216,86.977,16200.0
2015-10-05 12:30:00,102.21,102.29,102.1,102.26,7338.0,87.0281,87.0962,86.9345,87.0707,7338.0
2015-10-05 12:35:00,102.26,102.4,102.23,102.38,11150.0,87.0707,87.1899,87.0451,87.1729,11150.0
2015-10-05 12:40:00,102.38,102.38,102.22,102.23,12558.0,87.1729,87.1729,87.0366,87.0451,12558.0
2015-10-05 12:45:00,102.28,102.31,102.14,102.19,16797.0,87.0877,87.1133,86.9685,87.0111,16797.0
2015-10-05 12:50:00,102.22,102.24,101.89,101.9,13007.0,87.0366,87.0537,86.7556,86.7642,13007.0
2015-10-05 12:55:00,101.94,102.01,101.93,101.95,6205.0,86.7982,86.8578,86.7897,86.8067,6205.0
2015-10-05 13:00:00,101.97,102.01,101.76,101.89,9709.0,86.8238,86.8578,86.645,86.7556,9709.0
2015-10-05 13:05:00,101.9,101.97,101.82,101.86,10659.0,86.7642,86.8238,86.696,86.7301,10659.0
2015-10-05 13:10:00,101.85,101.85,101.7,101.76,9647.0,86.7216,86.7216,86.5939,86.645,9647.0
2015-10-05 13:15:00,101.78,101.95,101.77,101.9,11664.0,86.662,86.8067,86.6535,86.7642,11664.0
2015-10-05 13:20:00,101.92,101.99,101.75,101.84,7754.0,86.7812,86.8408,86.6364,86.7131,7754.0
2015-10-05 13:25:00,101.83,101.97,101.81,101.88,6910.0,86.7046,86.8238,86.6875,86.7471,6910.0
2015-10-05 13:30:00,101.91,101.92,101.8,101.86,6239.0,86.7727,86.7812,86.679,86.7301,6239.0
2015-10-05 13:35:00,101.87,101.98,101.82,101.98,9976.0,86.7386,86.8323,86.696,86.8323,9976.0
2015-10-05 13:40:00,101.99,101.99,101.84,101.93,8749.0,86.8408,86.8408,86.7131,86.7897,8749.0
2015-10-05 13:45:00,101.95,102.2,101.93,102.19,9844.0,86.8067,87.0196,86.7897,87.0111,9844.0
2015-10-05 13:50:00,102.21,102.21,102.1,102.13,9525.0,87.0281,87.0281,86.9345,86.96,9525.0
2015-10-05 13:55:00,102.1,102.27,102.1,102.23,11560.0,86.9345,87.0792,86.9345,87.0451,11560.0
2015-10-05 14:00:00,102.23,102.27,102.03,102.05,6281.0,87.0451,87.0792,86.8748,86.8919,6281.0
2015-10-05 14:05:00,102.07,102.2,102.01,102.17,15941.0,86.9089,87.0196,86.8578,86.9941,15941.0
2015-10-05 14:10:00,102.17,102.19,102.08,102.14,10185.0,86.9941,87.0111,86.9174,86.9685,10185.0
2015-10-05 14:15:00,102.16,102.22,102.11,102.11,17671.0,86.9855,87.0366,86.943,86.943,17671.0
2015-10-05 14:20:00,102.11,102.11,102.02,102.05,13387.0,86.943,86.943,86.8663,86.8919,13387.0
2015-10-05 14:25:00,102.06,102.08,102.04,102.06,16620.0,86.9004,86.9174,86.8834,86.9004,16620.0
2015-10-05 14:30:00,102.07,102.34,102.07,102.18,14350.0,86.9089,87.1388,86.9089,87.0026,14350.0
2015-10-05 14:35:00,102.19,102.23,102.12,102.15,16606.0,87.0111,87.0451,86.9515,86.977,16606.0
2015-10-05 14:40:00,102.16,102.32,102.13,102.13,20165.0,86.9855,87.1218,86.96,86.96,20165.0
2015-10-05 14:45:00,102.14,102.23,102.03,102.08,19024.0,86.9685,87.0451,86.8748,86.9174,19024.0
2015-10-05 14:50:00,102.07,102.23,102.02,102.04,13165.0,86.9089,87.0451,86.8663,86.8834,13165.0
2015-10-05 14:55:00,102.04,102.18,102.04,102.07,15149.0,86.8834,87.0026,86.8834,86.9089,15149.0
2015-10-05 15:00:00,102.07,102.2,102.01,102.1,17961.0,86.9089,87.0196,86.8578,86.9345,17961.0
2015-10-05 15:05:00,102.14,102.19,102.08,102.15,16441.0,86.9685,87.0111,86.9174,86.977,16441.0
2015-10-05 15:10:00,102.17,102.19,102.02,102.02,19801.0,86.9941,87.0111,86.8663,86.8663,19801.0
2015-10-05 15:15:00,102.04,102.08,101.84,101.85,15396.0,86.8834,86.9174,86.7131,86.7216,15396.0
2015-10-05 15:20:00,101.84,101.98,101.83,101.9,20520.0,86.7131,86.8323,86.7046,86.7642,20520.0
2015-10-05 15:25:00,101.89,102.04,101.86,102.02,22862.0,86.7556,86.8834,86.7301,86.8663,22862.0
2015-10-05 15:30:00,102.0,102.09,101.96,102.0,23542.0,86.8493,86.9259,86.8152,86.8493,23542.0
2015-10-05 15:35:00,101.99,102.0,101.87,101.98,34000.0,86.8408,86.8493,86.7386,86.8323,34000.0
2015-10-05 15:40:00,101.98,102.0,101.9,101.96,19378.0,86.8323,86.8493,86.7642,86.8152,19378.0
2015-10-05 15:45:00,101.97,102.22,101.97,102.19,37148.0,86.8238,87.0366,86.8238,87.0111,37148.0
2015-10-05 15:50:00,102.19,102.24,102.12,102.16,47283.0,87.0111,87.0537,86.9515,86.9855,47283.0
2015-10-05 15:55:00,102.16,102.21,102.08,102.14,65690.0,86.9855,87.0281,86.9174,86.9685,65690.0
2015-10-06 09:30:00,101.94,102.3,101.48,102.21,16144.0,86.7982,87.1047,86.4065,87.0281,16144.0
2015-10-06 09:35:00,102.23,102.73,102.19,102.73,8696.0,87.0451,87.4709,87.0111,87.4709,8696.0
2015-10-06 09:40:00,102.7,103.34,102.69,103.3,24795.0,87.4453,87.9903,87.4368,87.9562,24795.0
2015-10-06 09:45:00,103.3,103.39,103.12,103.18,33652.0,87.9562,88.0328,87.8029,87.854,33652.0
2015-10-06 09:50:00,103.18,103.61,103.15,103.45,36026.0,87.854,88.2202,87.8285,88.0839,36026.0
2015-10-06 09:55:00,103.41,103.41,103.26,103.34,24484.0,88.0499,88.0499,87.9221,87.9903,24484.0
2015-10-06 10:00:00,103.29,103.32,103.0,103.04,21574.0,87.9477,87.9732,87.7008,87.7348,21574.0
2015-10-06 10:05:00,103.0,103.01,102.76,102.91,6080.0,87.7008,87.7093,87.4964,87.6241,6080.0
2015-10-06 10:10:00,102.93,102.99,102.76,102.83,5760.0,87.6412,87.6923,87.4964,87.556,5760.0
2015-10-06 10:15:00,102.82,102.83,102.71,102.73,3679.0,87.5475,87.556,87.4538,87.4709,3679.0
2015-10-06 10:20:00,102.7,102.89,102.56,102.69,6601.0,87.4453,87.6071,87.3261,87.4368,6601.0
2015-10-06 10:25:00,102.68,102.84,102.45,102.49,8110.0,87.4283,87.5645,87.2325,87.2665,8110.0
2015-10-06 10:30:00,102.46,102.66,102.43,102.58,6750.0,87.241,87.4113,87.2154,87.3432,6750.0
2015-10-06 10:35:00,102.52,102.63,102.41,102.6,6172.0,87.2921,87.3857,87.1984,87.3602,6172.0
2015-10-06 10:40:00,102.65,102.7,102.57,102.68,9538.0,87.4028,87.4453,87.3346,87.4283,9538.0
2015-10-06 10:45:00,102.68,102.84,102.6,102.8,13748.0,87.4283,87.5645,87.3602,87.5305,13748.0
2015-10-06 10:50:00,102.8,102.8,102.53,102.53,46908.0,87.5305,87.5305,87.3006,87.3006,46908.0
2015-10-06 10:55:00,102.48,102.48,102.28,102.36,5805.0,87.258,87.258,87.0877,87.1558,5805.0
2015-10-06 11:00:00,102.31,102.56,102.31,102.45,8163.0,87.1133,87.3261,87.1133,87.2325,8163.0
2015-10-06 11:05:00,102.45,102.67,102.45,102.63,5100.0,87.2325,87.4198,87.2325,87.3857,5100.0
2015-10-06 11:10:00,102.67,102.73,102.54,102.73,13626.0,87.4198,87.4709,87.3091,87.4709,13626.0
2015-10-06 11:15:00,102.75,103.0,102.71,102.88,5938.0,87.4879,87.7008,87.4538,87.5986,5938.0
2015-10-06 11:20:00,102.85,103.01,102.85,102.98,10615.0,87.573,87.7093,87.573,87.6837,10615.0
2015-10-06 11:25:00,102.97,103.03,102.91,103.03,5700.0,87.6752,87.7263,87.6241,87.7263,5700.0
2015-10-06 11:30:00,103.07,103.13,102.91,103.05,16336.0,87.7604,87.8115,87.6241,87.7433,16336.0
2015-10-06 11:35:00,103.08,103.08,102.7,102.75,7500.0,87.7689,87.7689,87.4453,87.4879,7500.0
2015-10-06 11:40:00,102.75,102.78,102.46,102.46,15595.0,87.4879,87.5134,87.241,87.241,15595.0
2015-10-06 11:45:00,102.49,102.55,102.33,102.44,27303.0,87.2665,87.3176,87.1303,87.2239,27303.0
2015-10-06 11:50:00,102.48,102.52,102.4,102.43,10329.0,87.258,87.2921,87.1899,87.2154,10329.0
2015-10-06 11:55:00,102.41,102.41,102.17,102.29,8597.0,87.1984,87.1984,86.9941,87.0962,8597.0
2015-10-06 12:00:00,102.3,102.51,102.3,102.45,3941.0,87.1047,87.2836,87.1047,87.2325,3941.0
2015-10-06 12:05:00,102.47,102.51,102.36,102.4,6860.0,87.2495,87.2836,87.1558,87.1899,6860.0
2015-10-06 12:10:00,102.4,102.44,102.28,102.38,5820.0,87.1899,87.2239,87.0877,87.1729,5820.0
2015-10-06 12:15:00,102.41,102.47,102.3,102.31,3919.0,87.1984,87.2495,87.1047,87.1133,3919.0
2015-10-06 12:20:00,102.33,102.58,102.3,102.43,10026.0,87.1303,87.3432,87.1047,87.2154,10026.0
2015-10-06 12:25:00,102.37,102.38,102.18,102.24,7709.0,87.1643,87.1729,87.0026,87.0537,7709.0
2015-10-06 12:30:00,102.22,102.3,102.17,102.23,16991.0,87.0366,87.1047,86.9941,87.0451,16991.0
2015-10-06 12:35:00,102.19,102.34,102.18,102.33,4127.0,87.0111,87.1388,87.0026,87.1303,4127.0
2015-10-06 12:40:00,102.33,102.43,102.28,102.34,9458.0,87.1303,87.2154,87.0877,87.1388,9458.0
2015-10-06 12:45:00,102.35,102.38,102.29,102.35,7770.0,87.1473,87.1729,87.0962,87.1473,7770.0
2015-10-06 12:50:00,102.33,102.43,102.33,102.41,6439.0,87.1303,87.2154,87.1303,87.1984,6439.0
2015-10-06 12:55:00,102.41,102.41,102.3,102.4,4728.0,87.1984,87.1984,87.1047,87.1899,4728.0
2015-10-06 13:00:00,102.41,102.54,102.41,102.44,7724.0,87.1984,87.3091,87.1984,87.2239,7724.0
2015-10-06 13:05:00,102.45,102.53,102.34,102.52,6850.0,87.2325,87.3006,87.1388,87.2921,6850.0
2015-10-06 13:10:00,102.51,102.56,102.44,102.56,6598.0,87.2836,87.3261,87.2239,87.3261,6598.0
2015-10-06 13:15:00,102.56,102.68,102.53,102.68,4846.0,87.3261,87.4283,87.3006,87.4283,4846.0
2015-10-06 13:20:00,102.68,102.73,102.58,102.58,9111.0,87.4283,87.4709,87.3432,87.3432,9111.0
2015-10-06 13:25:00,102.56,102.57,102.43,102.45,7404.0,87.3261,87.3346,87.2154,87.2325,7404.0
2015-10-06 13:30:00,102.44,102.44,102.24,102.3,4180.0,87.2239,87.2239,87.0537,87.1047,4180.0
2015-10-06 13:35:00,102.28,102.3,102.25,102.27,5436.0,87.0877,87.1047,87.0622,87.0792,5436.0
2015-10-06 13:40:00,102.28,102.28,102.17,102.2,2220.0,87.0877,87.0877,86.9941,87.0196,2220.0
2015-10-06 13:45:00,102.19,102.22,102.06,102.22,7504.0,87.0111,87.0366,86.9004,87.0366,7504.0
2015-10-06 13:50:00,102.23,102.27,102.19,102.24,8995.0,87.0451,87.0792,87.0111,87.0537,8995.0
2015-10-06 13:55:00,102.24,102.32,102.2,102.27,5307.0,87.0537,87.1218,87.0196,87.0792,5307.0
2015-10-06 14:00:00,102.23,102.3,102.2,102.3,11548.0,87.0451,87.1047,87.0196,87.1047,11548.0
2015-10-06 14:05:00,102.28,102.34,102.25,102.25,3897.0,87.0877,87.1388,87.0622,87.0622,3897.0
2015-10-06 14:10:00,102.3,102.55,102.28,102.55,6425.0,87.1047,87.3176,87.0877,87.3176,6425.0
2015-10-06 14:15:00,102.52,102.71,102.5,102.67,4300.0,87.2921,87.4538,87.275,87.4198,4300.0
2015-10-06 14:20:00,102.67,102.81,102.56,102.81,15277.0,87.4198,87.539,87.3261,87.539,15277.0
2015-10-06 14:25:00,102.78,102.9,102.68,102.9,12355.0,87.5134,87.6156,87.4283,87.6156,12355.0
2015-10-06 14:30:00,102.89,102.93,102.72,102.83,3464.0,87.6071,87.6412,87.4624,87.556,3464.0
2015-10-06 14:35:00,102.84,102.98,102.82,102.98,4866.0,87.5645,87.6837,87.5475,87.6837,4866.0
2015-10-06 14:40:00,102.96,102.96,102.84,102.92,8138.0,87.6667,87.6667,87.5645,87.6327,8138.0
2015-10-06 14:45:00,102.89,102.99,102.76,102.92,11237.0,87.6071,87.6923,87.4964,87.6327,11237.0
2015-10-06 14:50:00,102.92,102.95,102.71,102.75,5986.0,87.6327,87.6582,87.4538,87.4879,5986.0
2015-10-06 14:55:00,102.75,102.75,102.45,102.52,5586.0,87.4879,87.4879,87.2325,87.2921,5586.0
2015-10-06 15:00:00,102.47,102.59,102.44,102.58,6216.0,87.2495,87.3517,87.2239,87.3432,6216.0
2015-10-06 15:05:00,102.58,102.63,102.52,102.57,7106.0,87.3432,87.3857,87.2921,87.3346,7106.0
2015-10-06 15:10:00,102.56,102.57,102.36,102.4,5613.0,87.3261,87.3346,87.1558,87.1899,5613.0
2015-10-06 15:15:00,102.35,102.54,102.29,102.52,5479.0,87.1473,87.3091,87.0962,87.2921,5479.0
2015-10-06 15:20:00,102.5,102.65,102.43,102.61,8108.0,87.275,87.4028,87.2154,87.3687,8108.0
2015-10-06 15:25:00,102.61,102.72,102.55,102.72,6035.0,87.3687,87.4624,87.3176,87.4624,6035.0
2015-10-06 15:30:00,102.73,102.83,102.72,102.72,13857.0,87.4709,87.556,87.4624,87.4624,13857.0
2015-10-06 15:35:00,102.71,102.72,102.61,102.63,14246.0,87.4538,87.4624,87.3687,87.3857,14246.0
2015-10-06 15:40:00,102.64,102.69,102.57,102.59,14288.0,87.3942,87.4368,87.3346,87.3517,14288.0
2015-10-06 15:45:00,102.59,102.67,102.57,102.62,20650.0,87.3517,87.4198,87.3346,87.3772,20650.0
2015-10-06 15:50:00,102.62,102.63,102.5,102.61,26131.0,87.3772,87.3857,87.275,87.3687,26131.0
2015-10-06 15:55:00,102.59,102.59,102.4,102.49,41933.0,87.3517,87.3517,87.1899,87.2665,41933.0
2015-10-07 09:30:00,103.29,104.98,103.11,104.97,39492.0,87.9477,89.3867,87.7944,89.3782,39492.0
2015-10-07 09:35:00,104.9,105.8,104.69,105.13,39030.0,89.3186,90.0849,89.1397,89.5144,39030.0
2015-10-07 09:40:00,105.1,105.61,105.03,105.61,25243.0,89.4888,89.9231,89.4292,89.9231,25243.0
2015-10-07 09:45:00,105.6,105.69,105.27,105.69,16127.0,89.9146,89.9912,89.6336,89.9912,16127.0
2015-10-07 09:50:00,105.6,105.73,105.13,105.73,32121.0,89.9146,90.0253,89.5144,90.0253,32121.0
2015-10-07 09:55:00,105.73,105.94,105.58,105.89,11062.0,90.0253,90.2041,89.8975,90.1615,11062.0
2015-10-07 10:00:00,105.89,106.36,105.67,106.22,21563.0,90.1615,90.5617,89.9742,90.4425,21563.0
2015-10-07 10:05:00,106.2,106.25,105.49,105.68,33180.0,90.4255,90.468,89.8209,89.9827,33180.0
2015-10-07 10:10:00,105.73,105.73,105.54,105.67,14574.0,90.0253,90.0253,89.8635,89.9742,14574.0
2015-10-07 10:15:00,105.59,105.59,105.36,105.44,21067.0,89.9061,89.9061,89.7102,89.7783,21067.0
2015-10-07 10:20:00,105.42,105.55,105.34,105.34,18127.0,89.7613,89.872,89.6932,89.6932,18127.0
2015-10-07 10:25:00,105.35,105.37,105.11,105.35,13372.0,89.7017,89.7187,89.4974,89.7017,13372.0
2015-10-07 10:30:00,105.31,105.34,104.52,104.64,36161.0,89.6677,89.6932,88.995,89.0972,36161.0
2015-10-07 10:35:00,104.61,104.79,104.51,104.67,9100.0,89.0716,89.2249,88.9865,89.1227,9100.0
2015-10-07 10:40:00,104.61,104.65,103.84,103.93,24503.0,89.0716,89.1057,88.416,88.4926,24503.0
2015-10-07 10:45:00,103.9,104.13,103.71,103.76,16318.0,88.4671,88.6629,88.3053,88.3479,16318.0
2015-10-07 10:50:00,103.77,104.11,103.67,104.03,24543.0,88.3564,88.6459,88.2712,88.5778,24543.0
2015-10-07 10:55:00,104.11,104.16,103.91,104.0,10426.0,88.6459,88.6885,88.4756,88.5522,10426.0
2015-10-07 11:00:00,104.01,104.02,103.84,103.84,31770.0,88.5607,88.5693,88.416,88.416,31770.0
2015-10-07 11:05:00,103.82,103.82,103.03,103.25,26182.0,88.399,88.399,87.7263,87.9136,26182.0
2015-10-07 11:10:00,103.28,103.28,102.8,102.87,13639.0,87.9392,87.9392,87.5305,87.5901,13639.0
2015-10-07 11:15:00,102.92,103.1,102.91,103.09,12438.0,87.6327,87.7859,87.6241,87.7774,12438.0
2015-10-07 11:20:00,102.97,102.97,102.73,102.77,16114.0,87.6752,87.6752,87.4709,87.5049,16114.0
2015-10-07 11:25:00,102.81,103.03,102.5,102.67,23701.0,87.539,87.7263,87.275,87.4198,23701.0
2015-10-07 11:30:00,102.7,103.25,102.64,103.25,11090.0,87.4453,87.9136,87.3942,87.9136,11090.0
2015-10-07 11:35:00,103.28,103.35,103.19,103.22,7741.0,87.9392,87.9988,87.8625,87.8881,7741.0
2015-10-07 11:40:00,103.18,103.18,102.69,102.71,7697.0,87.854,87.854,87.4368,87.4538,7697.0
2015-10-07 11:45:00,102.71,103.11,102.71,102.86,6500.0,87.4538,87.7944,87.4538,87.5816,6500.0
2015-10-07 11:50:00,102.9,102.97,102.73,102.73,4792.0,87.6156,87.6752,87.4709,87.4709,4792.0
2015-10-07 11:55:00,102.8,103.18,102.8,103.06,14360.0,87.5305,87.854,87.5305,87.7519,14360.0
2015-10-07 12:00:00,103.06,103.16,103.03,103.04,13529.0,87.7519,87.837,87.7263,87.7348,13529.0
2015-10-07 12:05:00,103.05,103.12,102.81,102.81,7400.0,87.7433,87.8029,87.539,87.539,7400.0
2015-10-07 12:10:00,102.86,103.38,102.86,103.19,29123.0,87.5816,88.0243,87.5816,87.8625,29123.0
2015-10-07 12:15:00,103.15,103.23,103.05,103.13,12741.0,87.8285,87.8966,87.7433,87.8115,12741.0
2015-10-07 12:20:00,103.13,103.14,102.75,102.75,5089.0,87.8115,87.82,87.4879,87.4879,5089.0
2015-10-07 12:25:00,102.76,102.76,102.54,102.68,8600.0,87.4964,87.4964,87.3091,87.4283,8600.0
2015-10-07 12:30:00,102.74,103.01,102.7,102.93,9276.0,87.4794,87.7093,87.4453,87.6412,9276.0
2015-10-07 12:35:00,102.98,103.02,102.78,102.88,3700.0,87.6837,87.7178,87.5134,87.5986,3700.0
2015-10-07 12:40:00,102.83,103.09,102.71,103.09,11526.0,87.556,87.7774,87.4538,87.7774,11526.0
2015-10-07 12:45:00,103.14,103.16,102.98,103.01,8844.0,87.82,87.837,87.6837,87.7093,8844.0
2015-10-07 12:50:00,103.07,103.1,102.87,102.94,8249.0,87.7604,87.7859,87.5901,87.6497,8249.0
2015-10-07 12:55:00,102.96,102.98,102.89,102.9,2900.0,87.6667,87.6837,87.6071,87.6156,2900.0
2015-10-07 13:00:00,102.91,103.04,102.91,102.98,7310.0,87.6241,87.7348,87.6241,87.6837,7310.0
2015-10-07 13:05:00,102.98,103.25,102.95,103.25,4345.0,87.6837,87.9136,87.6582,87.9136,4345.0
2015-10-07 13:10:00,103.3,103.5,103.27,103.41,7865.0,87.9562,88.1265,87.9307,88.0499,7865.0
2015-10-07 13:15:00,103.38,103.51,103.36,103.48,7202.0,88.0243,88.135,88.0073,88.1095,7202.0
2015-10-07 13:20:00,103.47,103.6,103.45,103.57,6501.0,88.101,88.2116,88.0839,88.1861,6501.0
2015-10-07 13:25:00,103.59,103.72,103.54,103.68,8318.0,88.2031,88.3138,88.1606,88.2798,8318.0
2015-10-07 13:30:00,103.68,103.94,103.67,103.79,8090.0,88.2798,88.5011,88.2712,88.3734,8090.0
2015-10-07 13:35:00,103.79,103.91,103.79,103.85,4300.0,88.3734,88.4756,88.3734,88.4245,4300.0
2015-10-07 13:40:00,103.81,104.05,103.81,104.05,11129.0,88.3905,88.5948,88.3905,88.5948,11129.0
2015-10-07 13:45:00,104.06,104.06,103.9,104.06,7022.0,88.6033,88.6033,88.4671,88.6033,7022.0
2015-10-07 13:50:00,104.0,104.02,103.83,103.87,20460.0,88.5522,88.5693,88.4075,88.4415,20460.0
2015-10-07 13:55:00,103.89,104.08,103.89,104.02,11179.0,88.4586,88.6203,88.4586,88.5693,11179.0
2015-10-07 14:00:00,104.02,104.18,103.99,104.17,9250.0,88.5693,88.7055,88.5437,88.697,9250.0
2015-10-07 14:05:00,104.19,104.19,103.99,104.0,5400.0,88.714,88.714,88.5437,88.5522,5400.0
2015-10-07 14:10:00,104.02,104.06,103.93,104.06,7100.0,88.5693,88.6033,88.4926,88.6033,7100.0
2015-10-07 14:15:00,104.07,104.3,104.02,104.19,6675.0,88.6118,88.8077,88.5693,88.714,6675.0
2015-10-07 14:20:00,104.18,104.2,103.9,103.96,8275.0,88.7055,88.7225,88.4671,88.5182,8275.0
2015-10-07 14:25:00,103.98,103.98,103.76,103.86,6101.0,88.5352,88.5352,88.3479,88.433,6101.0
2015-10-07 14:30:00,103.85,104.11,103.71,103.72,21693.0,88.4245,88.6459,88.3053,88.3138,21693.0
2015-10-07 14:35:00,103.71,103.74,103.52,103.72,15761.0,88.3053,88.3309,88.1435,88.3138,15761.0
2015-10-07 14:40:00,103.74,103.86,103.62,103.62,5866.0,88.3309,88.433,88.2287,88.2287,5866.0
2015-10-07 14:45:00,103.66,103.79,103.59,103.63,6549.0,88.2627,88.3734,88.2031,88.2372,6549.0
2015-10-07 14:50:00,103.65,103.76,103.56,103.76,6377.0,88.2542,88.3479,88.1776,88.3479,6377.0
2015-10-07 14:55:00,103.76,103.77,103.57,103.57,7329.0,88.3479,88.3564,88.1861,88.1861,7329.0
2015-10-07 15:00:00,103.57,103.7,103.48,103.65,8807.0,88.1861,88.2968,88.1095,88.2542,8807.0
2015-10-07 15:05:00,103.62,103.68,103.5,103.58,9850.0,88.2287,88.2798,88.1265,88.1946,9850.0
2015-10-07 15:10:00,103.56,103.73,103.56,103.67,10797.0,88.1776,88.3223,88.1776,88.2712,10797.0
2015-10-07 15:15:00,103.66,103.86,103.58,103.79,11719.0,88.2627,88.433,88.1946,88.3734,11719.0
2015-10-07 15:20:00,103.77,103.77,103.58,103.63,8136.0,88.3564,88.3564,88.1946,88.2372,8136.0
2015-10-07 15:25:00,103.67,103.71,103.57,103.65,8289.0,88.2712,88.3053,88.1861,88.2542,8289.0
2015-10-07 15:30:00,103.67,103.75,103.64,103.72,12256.0,88.2712,88.3394,88.2457,88.3138,12256.0
2015-10-07 15:35:00,103.73,103.83,103.69,103.81,14198.0,88.3223,88.4075,88.2883,88.3905,14198.0
2015-10-07 15:40:00,103.79,103.92,103.7,103.92,15746.0,88.3734,88.4841,88.2968,88.4841,15746.0
2015-10-07 15:45:00,103.95,103.97,103.68,103.75,20339.0,88.5097,88.5267,88.2798,88.3394,20339.0
2015-10-07 15:50:00,103.77,103.91,103.75,103.88,31801.0,88.3564,88.4756,88.3394,88.4501,31801.0
2015-10-07 15:55:00,103.9,104.06,103.89,104.04,49151.0,88.4671,88.6033,88.4586,88.5863,49151.0
2015-10-08 09:30:00,103.56,103.91,103.4,103.81,9113.0,88.1776,88.4756,88.0414,88.3905,9113.0
2015-10-08 09:35:00,103.82,104.37,103.63,104.26,7568.0,88.399,88.8673,88.2372,88.7736,7568.0
2015-10-08 09:40:00,104.16,104.23,103.9,104.1,5338.0,88.6885,88.7481,88.4671,88.6374,5338.0
2015-10-08 09:45:00,104.1,104.36,104.1,104.24,3207.0,88.6374,88.8588,88.6374,88.7566,3207.0
2015-10-08 09:50:00,104.17,104.37,103.99,104.37,9892.0,88.697,88.8673,88.5437,88.8673,9892.0
2015-10-08 09:55:00,104.45,104.51,104.19,104.27,4325.0,88.9354,88.9865,88.714,88.7821,4325.0
2015-10-08 10:00:00,104.27,104.56,104.26,104.39,4176.0,88.7821,89.0291,88.7736,88.8843,4176.0
2015-10-08 10:05:00,104.37,104.56,104.27,104.48,4660.0,88.8673,89.0291,88.7821,88.9609,4660.0
2015-10-08 10:10:00,104.49,104.49,104.2,104.32,19081.0,88.9695,88.9695,88.7225,88.8247,19081.0
2015-10-08 10:15:00,104.39,104.4,104.28,104.29,3028.0,88.8843,88.8928,88.7906,88.7992,3028.0
2015-10-08 10:20:00,104.35,104.35,104.05,104.22,12087.0,88.8502,88.8502,88.5948,88.7396,12087.0
2015-10-08 10:25:00,104.25,104.26,104.04,104.04,4224.0,88.7651,88.7736,88.5863,88.5863,4224.0
2015-10-08 10:30:00,103.98,104.26,103.97,104.26,6426.0,88.5352,88.7736,88.5267,88.7736,6426.0
2015-10-08 10:35:00,104.29,105.03,104.26,104.86,35519.0,88.7992,89.4292,88.7736,89.2845,35519.0
2015-10-08 10:40:00,104.8,104.8,104.57,104.58,3566.0,89.2334,89.2334,89.0376,89.0461,3566.0
2015-10-08 10:45:00,104.57,104.76,104.28,104.35,8235.0,89.0376,89.1993,88.7906,88.8502,8235.0
2015-10-08 10:50:00,104.36,104.62,104.36,104.62,4506.0,88.8588,89.0801,88.8588,89.0801,4506.0
2015-10-08 10:55:00,104.64,104.72,104.56,104.71,3592.0,89.0972,89.1653,89.0291,89.1568,3592.0
2015-10-08 11:00:00,104.7,104.93,104.7,104.87,9470.0,89.1483,89.3441,89.1483,89.293,9470.0
2015-10-08 11:05:00,104.86,104.94,104.81,104.9,9914.0,89.2845,89.3526,89.2419,89.3186,9914.0
2015-10-08 11:10:00,104.93,105.1,104.9,104.95,5700.0,89.3441,89.4888,89.3186,89.3611,5700.0
2015-10-08 11:15:00,104.94,105.06,104.93,105.01,5622.0,89.3526,89.4548,89.3441,89.4122,5622.0
2015-10-08 11:20:00,105.01,105.23,104.98,105.12,8483.0,89.4122,89.5995,89.3867,89.5059,8483.0
2015-10-08 11:25:00,105.16,105.44,105.16,105.44,10019.0,89.5399,89.7783,89.5399,89.7783,10019.0
2015-10-08 11:30:00,105.48,105.52,105.4,105.52,9141.0,89.8124,89.8465,89.7443,89.8465,9141.0
2015-10-08 11:35:00,105.5,105.81,105.48,105.74,24809.0,89.8294,90.0934,89.8124,90.0338,24809.0
2015-10-08 11:40:00,105.76,105.83,105.69,105.76,24583.0,90.0508,90.1104,89.9912,90.0508,24583.0
2015-10-08 11:45:00,105.77,105.83,105.7,105.7,13711.0,90.0593,90.1104,89.9997,89.9997,13711.0
2015-10-08 11:50:00,105.7,105.71,105.52,105.56,4978.0,89.9997,90.0082,89.8465,89.8805,4978.0
2015-10-08 11:55:00,105.55,105.73,105.55,105.7,3910.0,89.872,90.0253,89.872,89.9997,3910.0
2015-10-08 12:00:00,105.73,106.13,105.73,106.13,6025.0,90.0253,90.3659,90.0253,90.3659,6025.0
2015-10-08 12:05:00,106.1,106.14,105.86,106.01,10219.0,90.3403,90.3744,90.136,90.2637,10219.0
2015-10-08 12:10:00,105.99,106.14,105.97,106.03,10503.0,90.2466,90.3744,90.2296,90.2807,10503.0
2015-10-08 12:15:00,106.01,106.24,106.0,106.18,18295.0,90.2637,90.4595,90.2552,90.4084,18295.0
2015-10-08 12:20:00,106.22,106.22,105.95,105.99,11400.0,90.4425,90.4425,90.2126,90.2466,11400.0
2015-10-08 12:25:00,105.95,106.0,105.91,105.91,3206.0,90.2126,90.2552,90.1785,90.1785,3206.0
2015-10-08 12:30:00,105.94,105.99,105.91,105.93,3427.0,90.2041,90.2466,90.1785,90.1956,3427.0
2015-10-08 12:35:00,105.92,106.02,105.92,106.01,20179.0,90.187,90.2722,90.187,90.2637,20179.0
2015-10-08 12:40:00,106.02,106.04,105.83,105.84,5393.0,90.2722,90.2892,90.1104,90.1189,5393.0
2015-10-08 12:45:00,105.73,105.73,105.48,105.54,24092.0,90.0253,90.0253,89.8124,89.8635,24092.0
2015-10-08 12:50:00,105.5,105.56,105.46,105.5,3320.0,89.8294,89.8805,89.7954,89.8294,3320.0
2015-10-08 12:55:00,105.5,105.63,105.48,105.63,2600.0,89.8294,89.9401,89.8124,89.9401,2600.0
2015-10-08 13:00:00,105.64,105.71,105.6,105.62,4800.0,89.9486,90.0082,89.9146,89.9316,4800.0
2015-10-08 13:05:00,105.62,105.81,105.62,105.73,3619.0,89.9316,90.0934,89.9316,90.0253,3619.0
2015-10-08 13:10:00,105.68,105.7,105.56,105.57,3355.0,89.9827,89.9997,89.8805,89.889,3355.0
2015-10-08 13:15:00,105.57,105.68,105.48,105.68,5920.0,89.889,89.9827,89.8124,89.9827,5920.0
2015-10-08 13:20:00,105.69,105.7,105.64,105.64,3297.0,89.9912,89.9997,89.9486,89.9486,3297.0
2015-10-08 13:25:00,105.68,105.84,105.67,105.81,7020.0,89.9827,90.1189,89.9742,90.0934,7020.0
2015-10-08 13:30:00,105.81,105.83,105.73,105.78,9948.0,90.0934,90.1104,90.0253,90.0678,9948.0
2015-10-08 13:35:00,105.79,105.8,105.61,105.63,7830.0,90.0764,90.0849,89.9231,89.9401,7830.0
2015-10-08 13:40:00,105.64,105.76,105.62,105.76,2841.0,89.9486,90.0508,89.9316,90.0508,2841.0
2015-10-08 13:45:00,105.72,105.84,105.72,105.81,9003.0,90.0168,90.1189,90.0168,90.0934,9003.0
2015-10-08 13:50:00,105.81,105.81,105.63,105.67,3770.0,90.0934,90.0934,89.9401,89.9742,3770.0
2015-10-08 13:55:00,105.7,105.88,105.69,105.85,4439.0,89.9997,90.153,89.9912,90.1274,4439.0
2015-10-08 14:00:00,105.88,106.22,105.87,106.12,19881.0,90.153,90.4425,90.1445,90.3573,19881.0
2015-10-08 14:05:00,106.15,106.2,105.74,105.88,32276.0,90.3829,90.4255,90.0338,90.153,32276.0
2015-10-08 14:10:00,105.97,106.19,105.87,106.12,15887.0,90.2296,90.4169,90.1445,90.3573,15887.0
2015-10-08 14:15:00,106.18,106.29,105.98,106.23,6012.0,90.4084,90.5021,90.2381,90.451,6012.0
2015-10-08 14:20:00,106.24,106.33,106.16,106.3,7481.0,90.4595,90.5361,90.3914,90.5106,7481.0
2015-10-08 14:25:00,106.3,106.37,106.1,106.29,7686.0,90.5106,90.5702,90.3403,90.5021,7686.0
2015-10-08 14:30:00,106.3,106.61,106.3,106.61,11716.0,90.5106,90.7746,90.5106,90.7746,11716.0
2015-10-08 14:35:00,106.64,106.72,106.59,106.7,12788.0,90.8001,90.8682,90.7575,90.8512,12788.0
2015-10-08 14:40:00,106.72,106.89,106.68,106.7,14252.0,90.8682,91.013,90.8342,90.8512,14252.0
2015-10-08 14:45:00,106.68,106.94,106.63,106.83,12251.0,90.8342,91.0555,90.7916,90.9619,12251.0
2015-10-08 14:50:00,106.84,106.97,106.83,106.9,12810.0,90.9704,91.0811,90.9619,91.0215,12810.0
2015-10-08 14:55:00,106.94,107.14,106.83,107.02,15674.0,91.0555,91.2258,90.9619,91.1237,15674.0
2015-10-08 15:00:00,107.04,107.41,107.02,107.38,45659.0,91.1407,91.4557,91.1237,91.4302,45659.0
2015-10-08 15:05:00,107.39,107.86,107.37,107.84,74645.0,91.4387,91.8389,91.4217,91.8219,74645.0
2015-10-08 15:10:00,107.84,107.86,107.35,107.35,83975.0,91.8219,91.8389,91.4046,91.4046,83975.0
2015-10-08 15:15:00,107.35,107.51,107.26,107.28,32109.0,91.4046,91.5409,91.328,91.345,32109.0
2015-10-08 15:20:00,107.3,107.38,107.12,107.14,34896.0,91.3621,91.4302,91.2088,91.2258,34896.0
2015-10-08 15:25:00,107.14,107.19,106.89,107.05,67473.0,91.2258,91.2684,91.013,91.1492,67473.0
2015-10-08 15:30:00,107.05,107.17,106.97,106.98,21345.0,91.1492,91.2514,91.0811,91.0896,21345.0
2015-10-08 15:35:00,106.96,107.0,106.69,106.69,34979.0,91.0726,91.1066,90.8427,90.8427,34979.0
2015-10-08 15:40:00,106.69,106.91,106.69,106.9,31369.0,90.8427,91.03,90.8427,91.0215,31369.0
2015-10-08 15:45:00,106.89,106.89,106.69,106.73,60913.0,91.013,91.013,90.8427,90.8767,60913.0
2015-10-08 15:50:00,106.72,106.86,106.71,106.83,30192.0,90.8682,90.9874,90.8597,90.9619,30192.0
2015-10-08 15:55:00,106.83,106.85,106.74,106.81,78744.0,90.9619,90.9789,90.8852,90.9448,78744.0
2015-10-09 09:30:00,107.7,107.8,106.95,107.05,22108.0,91.7026,91.7878,91.0641,91.1492,22108.0
2015-10-09 09:35:00,106.95,107.61,106.91,107.58,13501.0,91.0641,91.626,91.03,91.6005,13501.0
2015-10-09 09:40:00,107.58,107.58,107.14,107.55,13080.0,91.6005,91.6005,91.2258,91.5749,13080.0
2015-10-09 09:45:00,107.52,107.54,106.97,107.18,19092.0,91.5494,91.5664,91.0811,91.2599,19092.0
2015-10-09 09:50:00,107.15,107.26,107.03,107.03,13763.0,91.2343,91.328,91.1322,91.1322,13763.0
2015-10-09 09:55:00,107.0,107.03,106.78,106.86,8574.0,91.1066,91.1322,90.9193,90.9874,8574.0
2015-10-09 10:00:00,106.95,107.17,106.62,106.63,27317.0,91.0641,91.2514,90.7831,90.7916,27317.0
2015-10-09 10:05:00,106.67,106.67,106.21,106.21,21278.0,90.8256,90.8256,90.434,90.434,21278.0
2015-10-09 10:10:00,106.16,106.19,105.93,106.19,23629.0,90.3914,90.4169,90.1956,90.4169,23629.0
2015-10-09 10:15:00,106.22,106.48,106.15,106.4,5667.0,90.4425,90.6639,90.3829,90.5957,5667.0
2015-10-09 10:20:00,106.34,106.6,106.34,106.47,4792.0,90.5447,90.766,90.5447,90.6553,4792.0
2015-10-09 10:25:00,106.34,106.61,106.27,106.58,8600.0,90.5447,90.7746,90.4851,90.749,8600.0
2015-10-09 10:30:00,106.54,106.8,106.38,106.72,5932.0,90.715,90.9363,90.5787,90.8682,5932.0
2015-10-09 10:35:00,106.76,107.04,106.75,106.86,14019.0,90.9023,91.1407,90.8938,90.9874,14019.0
2015-10-09 10:40:00,106.87,106.98,106.81,106.98,6265.0,90.9959,91.0896,90.9448,91.0896,6265.0
2015-10-09 10:45:00,107.07,107.15,106.74,106.85,21100.0,91.1662,91.2343,90.8852,90.9789,21100.0
2015-10-09 10:50:00,106.87,107.11,106.84,107.08,16709.0,90.9959,91.2003,90.9704,91.1747,16709.0
2015-10-09 10:55:00,107.13,107.51,107.09,107.5,27509.0,91.2173,91.5409,91.1833,91.5324,27509.0
2015-10-09 11:00:00,107.47,107.53,107.21,107.33,14417.0,91.5068,91.5579,91.2854,91.3876,14417.0
2015-10-09 11:05:00,107.33,107.43,107.22,107.22,7099.0,91.3876,91.4728,91.2939,91.2939,7099.0
2015-10-09 11:10:00,107.22,107.27,107.07,107.21,6489.0,91.2939,91.3365,91.1662,91.2854,6489.0
2015-10-09 11:15:00,107.13,107.19,107.06,107.14,6239.0,91.2173,91.2684,91.1577,91.2258,6239.0
2015-10-09 11:20:00,107.1,107.17,106.91,106.93,5181.0,91.1918,91.2514,91.03,91.047,5181.0
2015-10-09 11:25:00,106.88,107.16,106.87,107.11,4300.0,91.0044,91.2429,90.9959,91.2003,4300.0
2015-10-09 11:30:00,107.11,107.16,106.96,107.03,5464.0,91.2003,91.2429,91.0726,91.1322,5464.0
2015-10-09 11:35:00,107.06,107.11,106.99,107.11,3100.0,91.1577,91.2003,91.0981,91.2003,3100.0
2015-10-09 11:40:00,107.01,107.05,106.78,106.91,4563.0,91.1151,91.1492,90.9193,91.03,4563.0
2015-10-09 11:45:00,106.87,107.04,106.84,106.84,3820.0,90.9959,91.1407,90.9704,90.9704,3820.0
2015-10-09 11:50:00,106.81,106.91,106.71,106.73,4080.0,90.9448,91.03,90.8597,90.8767,4080.0
2015-10-09 11:55:00,106.75,106.83,106.71,106.77,5442.0,90.8938,90.9619,90.8597,90.9108,5442.0
2015-10-09 12:00:00,106.79,106.98,106.77,106.81,3335.0,90.9278,91.0896,90.9108,90.9448,3335.0
2015-10-09 12:05:00,106.78,106.78,106.63,106.66,6593.0,90.9193,90.9193,90.7916,90.8171,6593.0
2015-10-09 12:10:00,106.67,106.72,106.49,106.49,9765.0,90.8256,90.8682,90.6724,90.6724,9765.0
2015-10-09 12:15:00,106.46,106.56,106.41,106.55,11084.0,90.6468,90.732,90.6043,90.7235,11084.0
2015-10-09 12:20:00,106.56,106.62,106.45,106.49,6113.0,90.732,90.7831,90.6383,90.6724,6113.0
2015-10-09 12:25:00,106.52,106.75,106.51,106.75,5012.0,90.6979,90.8938,90.6894,90.8938,5012.0
2015-10-09 12:30:00,106.73,106.73,106.42,106.49,7132.0,90.8767,90.8767,90.6128,90.6724,7132.0
2015-10-09 12:35:00,106.51,106.69,106.51,106.68,5036.0,90.6894,90.8427,90.6894,90.8342,5036.0
2015-10-09 12:40:00,106.67,106.67,106.44,106.52,5733.0,90.8256,90.8256,90.6298,90.6979,5733.0
2015-10-09 12:45:00,106.49,106.64,106.49,106.64,8449.0,90.6724,90.8001,90.6724,90.8001,8449.0
2015-10-09 12:50:00,106.62,106.64,106.42,106.47,8638.0,90.7831,90.8001,90.6128,90.6553,8638.0
2015-10-09 12:55:00,106.47,106.53,106.46,106.47,5491.0,90.6553,90.7064,90.6468,90.6553,5491.0
2015-10-09 13:00:00,106.44,106.45,106.36,106.4,5740.0,90.6298,90.6383,90.5617,90.5957,5740.0
2015-10-09 13:05:00,106.38,106.38,106.27,106.27,9668.0,90.5787,90.5787,90.4851,90.4851,9668.0
2015-10-09 13:10:00,106.19,106.21,106.06,106.17,5001.0,90.4169,90.434,90.3062,90.3999,5001.0
2015-10-09 13:15:00,106.1,106.2,106.1,106.2,6094.0,90.3403,90.4255,90.3403,90.4255,6094.0
2015-10-09 13:20:00,106.18,106.29,106.17,106.28,8756.0,90.4084,90.5021,90.3999,90.4936,8756.0
2015-10-09 13:25:00,106.27,106.27,106.05,106.05,13034.0,90.4851,90.4851,90.2977,90.2977,13034.0
2015-10-09 13:30:00,106.05,106.07,105.98,106.07,4954.0,90.2977,90.3148,90.2381,90.3148,4954.0
2015-10-09 13:35:00,106.05,106.23,105.98,106.16,5457.0,90.2977,90.451,90.2381,90.3914,5457.0
2015-10-09 13:40:00,106.13,106.17,105.97,106.12,5250.0,90.3659,90.3999,90.2296,90.3573,5250.0
2015-10-09 13:45:00,106.13,106.23,106.05,106.05,4198.0,90.3659,90.451,90.2977,90.2977,4198.0
2015-10-09 13:50:00,106.14,106.27,106.11,106.19,10557.0,90.3744,90.4851,90.3488,90.4169,10557.0
2015-10-09 13:55:00,106.17,106.19,106.06,106.06,5920.0,90.3999,90.4169,90.3062,90.3062,5920.0
2015-10-09 14:00:00,106.09,106.14,106.04,106.04,9599.0,90.3318,90.3744,90.2892,90.2892,9599.0
2015-10-09 14:05:00,106.04,106.14,106.02,106.04,9302.0,90.2892,90.3744,90.2722,90.2892,9302.0
2015-10-09 14:10:00,106.04,106.15,105.92,105.92,8528.0,90.2892,90.3829,90.187,90.187,8528.0
2015-10-09 14:15:00,105.92,105.94,105.81,105.87,6600.0,90.187,90.2041,90.0934,90.1445,6600.0
2015-10-09 14:20:00,105.88,105.93,105.79,105.89,11277.0,90.153,90.1956,90.0764,90.1615,11277.0
2015-10-09 14:25:00,105.85,106.15,105.83,106.12,8900.0,90.1274,90.3829,90.1104,90.3573,8900.0
2015-10-09 14:30:00,106.09,106.12,105.98,106.1,8369.0,90.3318,90.3573,90.2381,90.3403,8369.0
2015-10-09 14:35:00,106.06,106.19,106.06,106.16,5385.0,90.3062,90.4169,90.3062,90.3914,5385.0
2015-10-09 14:40:00,106.14,106.18,106.01,106.03,6605.0,90.3744,90.4084,90.2637,90.2807,6605.0
2015-10-09 14:45:00,106.07,106.14,106.03,106.14,8981.0,90.3148,90.3744,90.2807,90.3744,8981.0
2015-10-09 14:50:00,106.16,106.24,106.11,106.15,9981.0,90.3914,90.4595,90.3488,90.3829,9981.0
2015-10-09 14:55:00,106.2,106.2,106.08,106.08,9731.0,90.4255,90.4255,90.3233,90.3233,9731.0
2015-10-09 15:00:00,106.11,106.11,105.92,105.94,10706.0,90.3488,90.3488,90.187,90.2041,10706.0
2015-10-09 15:05:00,105.95,106.04,105.95,106.03,10313.0,90.2126,90.2892,90.2126,90.2807,10313.0
2015-10-09 15:10:00,106.02,106.02,105.79,105.87,15566.0,90.2722,90.2722,90.0764,90.1445,15566.0
2015-10-09 15:15:00,105.87,105.92,105.8,105.8,12998.0,90.1445,90.187,90.0849,90.0849,12998.0
2015-10-09 15:20:00,105.81,105.92,105.79,105.88,20752.0,90.0934,90.187,90.0764,90.153,20752.0
2015-10-09 15:25:00,105.89,105.98,105.86,105.95,15904.0,90.1615,90.2381,90.136,90.2126,15904.0
2015-10-09 15:30:00,105.94,106.09,105.94,106.09,21677.0,90.2041,90.3318,90.2041,90.3318,21677.0
2015-10-09 15:35:00,106.12,106.2,105.95,105.99,31147.0,90.3573,90.4255,90.2126,90.2466,31147.0
2015-10-09 15:40:00,106.01,106.09,105.97,106.05,25547.0,90.2637,90.3318,90.2296,90.2977,25547.0
2015-10-09 15:45:00,106.04,106.04,105.93,105.99,36599.0,90.2892,90.2892,90.1956,90.2466,36599.0
2015-10-09 15:50:00,105.99,106.01,105.92,105.96,49821.0,90.2466,90.2637,90.187,90.2211,49821.0
2015-10-09 15:55:00,105.96,105.99,105.86,105.86,128395.0,90.2211,90.2466,90.136,90.136,128395.0
2015-10-12 09:30:00,106.1,106.25,105.85,106.01,15925.0,90.3403,90.468,90.1274,90.2637,15925.0
2015-10-12 09:35:00,106.01,106.01,105.58,105.88,12737.0,90.2637,90.2637,89.8975,90.153,12737.0
2015-10-12 09:40:00,105.88,106.23,105.71,106.23,7502.0,90.153,90.451,90.0082,90.451,7502.0
2015-10-12 09:45:00,106.21,106.39,106.01,106.19,8636.0,90.434,90.5872,90.2637,90.4169,8636.0
2015-10-12 09:50:00,106.27,106.34,106.07,106.12,9421.0,90.4851,90.5447,90.3148,90.3573,9421.0
2015-10-12 09:55:00,106.07,106.5,106.07,106.31,5558.0,90.3148,90.6809,90.3148,90.5191,5558.0
2015-10-12 10:00:00,106.29,106.45,106.21,106.45,18952.0,90.5021,90.6383,90.434,90.6383,18952.0
2015-10-12 10:05:00,106.47,106.53,106.28,106.28,5212.0,90.6553,90.7064,90.4936,90.4936,5212.0
2015-10-12 10:10:00,106.25,106.41,106.2,106.25,11532.0,90.468,90.6043,90.4255,90.468,11532.0
2015-10-12 10:15:00,106.25,106.28,105.99,106.0,15732.0,90.468,90.4936,90.2466,90.2552,15732.0
2015-10-12 10:20:00,105.96,106.13,105.93,106.0,13452.0,90.2211,90.3659,90.1956,90.2552,13452.0
2015-10-12 10:25:00,106.0,106.03,105.8,105.8,28498.0,90.2552,90.2807,90.0849,90.0849,28498.0
2015-10-12 10:30:00,105.83,106.05,105.77,105.92,20800.0,90.1104,90.2977,90.0593,90.187,20800.0
2015-10-12 10:35:00,105.9,106.15,105.88,106.09,14257.0,90.17,90.3829,90.153,90.3318,14257.0
2015-10-12 10:40:00,106.09,106.2,105.93,106.2,6265.0,90.3318,90.4255,90.1956,90.4255,6265.0
2015-10-12 10:45:00,106.25,106.25,105.99,106.13,5636.0,90.468,90.468,90.2466,90.3659,5636.0
2015-10-12 10:50:00,106.22,106.33,105.97,105.98,20866.0,90.4425,90.5361,90.2296,90.2381,20866.0
2015-10-12 10:55:00,105.99,106.08,105.72,105.72,12330.0,90.2466,90.3233,90.0168,90.0168,12330.0
2015-10-12 11:00:00,105.72,106.08,105.72,105.94,6854.0,90.0168,90.3233,90.0168,90.2041,6854.0
2015-10-12 11:05:00,105.94,106.12,105.94,106.08,7116.0,90.2041,90.3573,90.2041,90.3233,7116.0
2015-10-12 11:10:00,106.06,106.1,105.97,106.09,17372.0,90.3062,90.3403,90.2296,90.3318,17372.0
2015-10-12 11:15:00,106.09,106.1,105.96,106.1,25601.0,90.3318,90.3403,90.2211,90.3403,25601.0
2015-10-12 11:20:00,106.13,106.19,106.03,106.1,6074.0,90.3659,90.4169,90.2807,90.3403,6074.0
2015-10-12 11:25:00,106.12,106.24,106.08,106.12,5505.0,90.3573,90.4595,90.3233,90.3573,5505.0
2015-10-12 11:30:00,106.16,106.29,106.16,106.17,7266.0,90.3914,90.5021,90.3914,90.3999,7266.0
2015-10-12 11:35:00,106.16,106.17,106.02,106.02,5373.0,90.3914,90.3999,90.2722,90.2722,5373.0
2015-10-12 11:40:00,106.02,106.26,105.94,106.16,8289.0,90.2722,90.4765,90.2041,90.3914,8289.0
2015-10-12 11:45:00,106.1,106.11,105.96,106.0,6204.0,90.3403,90.3488,90.2211,90.2552,6204.0
2015-10-12 11:50:00,106.0,106.05,105.96,105.96,3254.0,90.2552,90.2977,90.2211,90.2211,3254.0
2015-10-12 11:55:00,105.99,106.01,105.81,105.86,9226.0,90.2466,90.2637,90.0934,90.136,9226.0
2015-10-12 12:00:00,105.83,105.89,105.68,105.89,6552.0,90.1104,90.1615,89.9827,90.1615,6552.0
2015-10-12 12:05:00,105.84,105.86,105.78,105.81,10375.0,90.1189,90.136,90.0678,90.0934,10375.0
2015-10-12 12:10:00,105.86,106.12,105.84,105.93,5900.0,90.136,90.3573,90.1189,90.1956,5900.0
2015-10-12 12:15:00,105.88,105.88,105.78,105.83,4300.0,90.153,90.153,90.0678,90.1104,4300.0
2015-10-12 12:20:00,105.86,105.88,105.78,105.79,6754.0,90.136,90.153,90.0678,90.0764,6754.0
2015-10-12 12:25:00,105.78,105.94,105.77,105.91,7800.0,90.0678,90.2041,90.0593,90.1785,7800.0
2015-10-12 12:30:00,105.91,105.93,105.86,105.86,5244.0,90.1785,90.1956,90.136,90.136,5244.0
2015-10-12 12:35:00,105.84,105.85,105.77,105.77,5358.0,90.1189,90.1274,90.0593,90.0593,5358.0
2015-10-12 12:40:00,105.76,105.81,105.74,105.8,3286.0,90.0508,90.0934,90.0338,90.0849,3286.0
2015-10-12 12:45:00,105.81,105.88,105.76,105.87,6121.0,90.0934,90.153,90.0508,90.1445,6121.0
2015-10-12 12:50:00,105.87,106.03,105.84,105.95,8609.0,90.1445,90.2807,90.1189,90.2126,8609.0
2015-10-12 12:55:00,105.96,106.11,105.95,106.06,5128.0,90.2211,90.3488,90.2126,90.3062,5128.0
2015-10-12 13:00:00,106.05,106.05,105.88,105.99,4935.0,90.2977,90.2977,90.153,90.2466,4935.0
2015-10-12 13:05:00,105.98,106.01,105.84,105.85,5868.0,90.2381,90.2637,90.1189,90.1274,5868.0
2015-10-12 13:10:00,105.89,106.25,105.89,106.22,21862.0,90.1615,90.468,90.1615,90.4425,21862.0
2015-10-12 13:15:00,106.24,106.3,106.21,106.28,4000.0,90.4595,90.5106,90.434,90.4936,4000.0
2015-10-12 13:20:00,106.3,106.44,106.28,106.43,11980.0,90.5106,90.6298,90.4936,90.6213,11980.0
2015-10-12 13:25:00,106.39,106.4,106.24,106.25,8133.0,90.5872,90.5957,90.4595,90.468,8133.0
2015-10-12 13:30:00,106.26,106.37,106.25,106.37,9534.0,90.4765,90.5702,90.468,90.5702,9534.0
2015-10-12 13:35:00,106.38,106.45,106.37,106.42,9079.0,90.5787,90.6383,90.5702,90.6128,9079.0
2015-10-12 13:40:00,106.4,106.44,106.37,106.4,15604.0,90.5957,90.6298,90.5702,90.5957,15604.0
2015-10-12 13:45:00,106.4,106.47,106.38,106.47,9269.0,90.5957,90.6553,90.5787,90.6553,9269.0
2015-10-12 13:50:00,106.48,106.51,106.35,106.4,16348.0,90.6639,90.6894,90.5532,90.5957,16348.0
2015-10-12 13:55:00,106.4,106.43,106.36,106.4,11727.0,90.5957,90.6213,90.5617,90.5957,11727.0
2015-10-12 14:00:00,106.39,106.43,106.34,106.34,13559.0,90.5872,90.6213,90.5447,90.5447,13559.0
2015-10-12 14:05:00,106.33,106.45,106.31,106.4,14105.0,90.5361,90.6383,90.5191,90.5957,14105.0
2015-10-12 14:10:00,106.39,106.45,106.36,106.38,13943.0,90.5872,90.6383,90.5617,90.5787,13943.0
2015-10-12 14:15:00,106.4,106.44,106.32,106.38,10300.0,90.5957,90.6298,90.5276,90.5787,10300.0
2015-10-12 14:20:00,106.38,106.38,106.23,106.26,3400.0,90.5787,90.5787,90.451,90.4765,3400.0
2015-10-12 14:25:00,106.26,106.26,106.05,106.09,13056.0,90.4765,90.4765,90.2977,90.3318,13056.0
2015-10-12 14:30:00,106.09,106.31,106.08,106.26,15385.0,90.3318,90.5191,90.3233,90.4765,15385.0
2015-10-12 14:35:00,106.25,106.33,106.24,106.31,6351.0,90.468,90.5361,90.4595,90.5191,6351.0
2015-10-12 14:40:00,106.27,106.3,106.25,106.3,4857.0,90.4851,90.5106,90.468,90.5106,4857.0
2015-10-12 14:45:00,106.3,106.31,106.23,106.28,3943.0,90.5106,90.5191,90.451,90.4936,3943.0
2015-10-12 14:50:00,106.28,106.3,106.22,106.25,12353.0,90.4936,90.5106,90.4425,90.468,12353.0
2015-10-12 14:55:00,106.25,106.31,106.25,106.3,4698.0,90.468,90.5191,90.468,90.5106,4698.0
2015-10-12 15:00:00,106.29,106.33,106.23,106.28,7142.0,90.5021,90.5361,90.451,90.4936,7142.0
2015-10-12 15:05:00,106.27,106.35,106.27,106.33,9044.0,90.4851,90.5532,90.4851,90.5361,9044.0
2015-10-12 15:10:00,106.32,106.39,106.28,106.3,6163.0,90.5276,90.5872,90.4936,90.5106,6163.0
2015-10-12 15:15:00,106.31,106.32,106.25,106.26,8117.0,90.5191,90.5276,90.468,90.4765,8117.0
2015-10-12 15:20:00,106.26,106.36,106.26,106.28,7852.0,90.4765,90.5617,90.4765,90.4936,7852.0
2015-10-12 15:25:00,106.28,106.35,106.24,106.31,7550.0,90.4936,90.5532,90.4595,90.5191,7550.0
2015-10-12 15:30:00,106.3,106.37,106.29,106.37,6546.0,90.5106,90.5702,90.5021,90.5702,6546.0
2015-10-12 15:35:00,106.38,106.4,106.31,106.4,10467.0,90.5787,90.5957,90.5191,90.5957,10467.0
2015-10-12 15:40:00,106.42,106.45,106.27,106.27,19613.0,90.6128,90.6383,90.4851,90.4851,19613.0
2015-10-12 15:45:00,106.27,106.35,106.24,106.31,19417.0,90.4851,90.5532,90.4595,90.5191,19417.0
2015-10-12 15:50:00,106.31,106.31,106.23,106.26,25113.0,90.5191,90.5191,90.451,90.4765,25113.0
2015-10-12 15:55:00,106.25,106.36,106.25,106.35,40196.0,90.468,90.5617,90.468,90.5532,40196.0
2015-10-13 09:30:00,105.6,105.68,105.24,105.59,29600.0,89.9146,89.9827,89.608,89.9061,29600.0
2015-10-13 09:35:00,105.6,105.86,105.38,105.5,16085.0,89.9146,90.136,89.7273,89.8294,16085.0
2015-10-13 09:40:00,105.37,105.51,104.84,105.11,36974.0,89.7187,89.8379,89.2675,89.4974,36974.0
2015-10-13 09:45:00,105.05,105.66,105.05,105.57,44609.0,89.4463,89.9657,89.4463,89.889,44609.0
2015-10-13 09:50:00,105.65,105.82,105.49,105.58,25622.0,89.9571,90.1019,89.8209,89.8975,25622.0
2015-10-13 09:55:00,105.59,105.7,105.22,105.62,35799.0,89.9061,89.9997,89.591,89.9316,35799.0
2015-10-13 10:00:00,105.6,105.66,105.23,105.66,89766.0,89.9146,89.9657,89.5995,89.9657,89766.0
2015-10-13 10:05:00,105.7,105.72,105.5,105.5,52700.0,89.9997,90.0168,89.8294,89.8294,52700.0
2015-10-13 10:10:00,105.52,105.64,105.27,105.41,15803.0,89.8465,89.9486,89.6336,89.7528,15803.0
2015-10-13 10:15:00,105.38,105.49,105.26,105.33,6667.0,89.7273,89.8209,89.6251,89.6847,6667.0
2015-10-13 10:20:00,105.35,105.39,105.03,105.08,9410.0,89.7017,89.7358,89.4292,89.4718,9410.0
2015-10-13 10:25:00,105.07,105.28,105.07,105.22,10476.0,89.4633,89.6421,89.4633,89.591,10476.0
2015-10-13 10:30:00,105.2,105.29,105.16,105.2,18817.0,89.574,89.6506,89.5399,89.574,18817.0
2015-10-13 10:35:00,105.22,105.3,105.06,105.15,30491.0,89.591,89.6591,89.4548,89.5314,30491.0
2015-10-13 10:40:00,105.15,105.31,105.1,105.27,24351.0,89.5314,89.6677,89.4888,89.6336,24351.0
2015-10-13 10:45:00,105.29,105.37,105.1,105.1,7322.0,89.6506,89.7187,89.4888,89.4888,7322.0
2015-10-13 10:50:00,105.14,105.24,105.11,105.19,2900.0,89.5229,89.608,89.4974,89.5655,2900.0
2015-10-13 10:55:00,105.19,105.38,105.19,105.19,7800.0,89.5655,89.7273,89.5655,89.5655,7800.0
2015-10-13 11:00:00,105.17,105.2,104.9,105.14,17052.0,89.5484,89.574,89.3186,89.5229,17052.0
2015-10-13 11:05:00,105.17,105.24,104.93,105.03,57694.0,89.5484,89.608,89.3441,89.4292,57694.0
2015-10-13 11:10:00,105.02,105.21,104.96,105.06,30601.0,89.4207,89.5825,89.3696,89.4548,30601.0
2015-10-13 11:15:00,104.99,104.99,104.84,104.91,5418.0,89.3952,89.3952,89.2675,89.3271,5418.0
2015-10-13 11:20:00,104.89,104.92,104.73,104.73,13469.0,89.31,89.3356,89.1738,89.1738,13469.0
2015-10-13 11:25:00,104.71,104.85,104.61,104.64,10030.0,89.1568,89.276,89.0716,89.0972,10030.0
2015-10-13 11:30:00,104.59,105.05,104.59,105.05,37244.0,89.0546,89.4463,89.0546,89.4463,37244.0
2015-10-13 11:35:00,104.96,105.32,104.96,105.31,13721.0,89.3696,89.6762,89.3696,89.6677,13721.0
2015-10-13 11:40:00,105.26,105.29,104.98,105.18,9274.0,89.6251,89.6506,89.3867,89.557,9274.0
2015-10-13 11:45:00,105.19,105.31,105.19,105.26,4392.0,89.5655,89.6677,89.5655,89.6251,4392.0
2015-10-13 11:50:00,105.29,105.38,105.18,105.32,8142.0,89.6506,89.7273,89.557,89.6762,8142.0
2015-10-13 11:55:00,105.33,105.41,105.25,105.31,11582.0,89.6847,89.7528,89.6166,89.6677,11582.0
2015-10-13 12:00:00,105.29,105.32,105.24,105.24,10645.0,89.6506,89.6762,89.608,89.608,10645.0
2015-10-13 12:05:00,105.25,105.31,105.23,105.24,5600.0,89.6166,89.6677,89.5995,89.608,5600.0
2015-10-13 12:10:00,105.23,105.29,105.18,105.29,5118.0,89.5995,89.6506,89.557,89.6506,5118.0
2015-10-13 12:15:00,105.28,105.28,105.21,105.21,6512.0,89.6421,89.6421,89.5825,89.5825,6512.0
2015-10-13 12:20:00,105.21,105.32,105.19,105.3,6912.0,89.5825,89.6762,89.5655,89.6591,6912.0
2015-10-13 12:25:00,105.31,105.31,105.25,105.25,3901.0,89.6677,89.6677,89.6166,89.6166,3901.0
2015-10-13 12:30:00,105.27,105.34,105.27,105.31,10477.0,89.6336,89.6932,89.6336,89.6677,10477.0
2015-10-13 12:35:00,105.29,105.29,105.2,105.2,6150.0,89.6506,89.6506,89.574,89.574,6150.0
2015-10-13 12:40:00,105.23,105.29,105.16,105.17,6042.0,89.5995,89.6506,89.5399,89.5484,6042.0
2015-10-13 12:45:00,105.15,105.21,105.03,105.05,9900.0,89.5314,89.5825,89.4292,89.4463,9900.0
2015-10-13 12:50:00,105.05,105.06,104.81,104.82,17828.0,89.4463,89.4548,89.2419,89.2504,17828.0
2015-10-13 12:55:00,104.81,104.82,104.72,104.76,18193.0,89.2419,89.2504,89.1653,89.1993,18193.0
2015-10-13 13:00:00,104.76,104.92,104.76,104.87,8794.0,89.1993,89.3356,89.1993,89.293,8794.0
2015-10-13 13:05:00,104.86,104.86,104.77,104.78,6922.0,89.2845,89.2845,89.2079,89.2164,6922.0
2015-10-13 13:10:00,104.77,104.92,104.76,104.88,6551.0,89.2079,89.3356,89.1993,89.3015,6551.0
2015-10-13 13:15:00,104.89,104.89,104.76,104.86,7179.0,89.31,89.31,89.1993,89.2845,7179.0
2015-10-13 13:20:00,104.85,104.85,104.77,104.82,2870.0,89.276,89.276,89.2079,89.2504,2870.0
2015-10-13 13:25:00,104.83,104.88,104.78,104.88,3822.0,89.2589,89.3015,89.2164,89.3015,3822.0
2015-10-13 13:30:00,104.89,104.95,104.77,104.81,8400.0,89.31,89.3611,89.2079,89.2419,8400.0
2015-10-13 13:35:00,104.79,104.82,104.73,104.73,14124.0,89.2249,89.2504,89.1738,89.1738,14124.0
2015-10-13 13:40:00,104.77,104.8,104.66,104.67,8831.0,89.2079,89.2334,89.1142,89.1227,8831.0
2015-10-13 13:45:00,104.73,104.85,104.73,104.81,3335.0,89.1738,89.276,89.1738,89.2419,3335.0
2015-10-13 13:50:00,104.8,104.85,104.76,104.76,3005.0,89.2334,89.276,89.1993,89.1993,3005.0
2015-10-13 13:55:00,104.74,104.74,104.6,104.61,6219.0,89.1823,89.1823,89.0631,89.0716,6219.0
2015-10-13 14:00:00,104.6,104.6,104.49,104.57,8619.0,89.0631,89.0631,88.9695,89.0376,8619.0
2015-10-13 14:05:00,104.58,104.58,104.44,104.45,7123.0,89.0461,89.0461,88.9269,88.9354,7123.0
2015-10-13 14:10:00,104.47,104.5,104.39,104.4,11608.0,88.9524,88.978,88.8843,88.8928,11608.0
2015-10-13 14:15:00,104.4,104.47,104.3,104.3,8641.0,88.8928,88.9524,88.8077,88.8077,8641.0
2015-10-13 14:20:00,104.29,104.34,104.13,104.13,19152.0,88.7992,88.8417,88.6629,88.6629,19152.0
2015-10-13 14:25:00,104.14,104.16,103.85,103.89,48472.0,88.6714,88.6885,88.4245,88.4586,48472.0
2015-10-13 14:30:00,103.89,103.9,103.81,103.82,16637.0,88.4586,88.4671,88.3905,88.399,16637.0
2015-10-13 14:35:00,103.85,103.87,103.75,103.75,39250.0,88.4245,88.4415,88.3394,88.3394,39250.0
2015-10-13 14:40:00,103.75,103.75,103.62,103.63,27428.0,88.3394,88.3394,88.2287,88.2372,27428.0
2015-10-13 14:45:00,103.63,103.64,103.47,103.5,22176.0,88.2372,88.2457,88.101,88.1265,22176.0
2015-10-13 14:50:00,103.48,103.51,103.41,103.5,26459.0,88.1095,88.135,88.0499,88.1265,26459.0
2015-10-13 14:55:00,103.5,103.71,103.49,103.63,38528.0,88.1265,88.3053,88.118,88.2372,38528.0
2015-10-13 15:00:00,103.64,103.76,103.61,103.69,11023.0,88.2457,88.3479,88.2202,88.2883,11023.0
2015-10-13 15:05:00,103.71,103.78,103.69,103.71,16075.0,88.3053,88.3649,88.2883,88.3053,16075.0
2015-10-13 15:10:00,103.71,103.79,103.58,103.74,13319.0,88.3053,88.3734,88.1946,88.3309,13319.0
2015-10-13 15:15:00,103.74,103.77,103.68,103.77,11822.0,88.3309,88.3564,88.2798,88.3564,11822.0
2015-10-13 15:20:00,103.76,103.83,103.68,103.74,12393.0,88.3479,88.4075,88.2798,88.3309,12393.0
2015-10-13 15:25:00,103.75,103.8,103.62,103.8,8388.0,88.3394,88.3819,88.2287,88.3819,8388.0
2015-10-13 15:30:00,103.75,103.78,103.63,103.63,16138.0,88.3394,88.3649,88.2372,88.2372,16138.0
2015-10-13 15:35:00,103.63,103.64,103.49,103.53,25586.0,88.2372,88.2457,88.118,88.152,25586.0
2015-10-13 15:40:00,103.52,103.55,103.35,103.36,30353.0,88.1435,88.1691,87.9988,88.0073,30353.0
2015-10-13 15:45:00,103.35,103.42,103.29,103.39,49441.0,87.9988,88.0584,87.9477,88.0328,49441.0
2015-10-13 15:50:00,103.4,103.54,103.38,103.48,40545.0,88.0414,88.1606,88.0243,88.1095,40545.0
2015-10-13 15:55:00,103.5,103.61,103.5,103.57,53447.0,88.1265,88.2202,88.1265,88.1861,53447.0
2015-10-14 09:30:00,103.22,103.92,101.75,101.75,36603.0,87.8881,88.4841,86.6364,86.6364,36603.0
2015-10-14 09:35:00,101.9,102.09,101.21,101.29,37008.0,86.7642,86.9259,86.1766,86.2448,37008.0
2015-10-14 09:40:00,101.4,102.29,101.33,102.29,17047.0,86.3384,87.0962,86.2788,87.0962,17047.0
2015-10-14 09:45:00,102.25,102.56,102.15,102.56,19432.0,87.0622,87.3261,86.977,87.3261,19432.0
2015-10-14 09:50:00,102.57,103.08,102.52,102.87,23226.0,87.3346,87.7689,87.2921,87.5901,23226.0
2015-10-14 09:55:00,102.85,103.22,102.85,102.9,16766.0,87.573,87.8881,87.573,87.6156,16766.0
2015-10-14 10:00:00,102.96,103.31,102.92,103.26,43255.0,87.6667,87.9647,87.6327,87.9221,43255.0
2015-10-14 10:05:00,103.3,103.42,103.21,103.27,15896.0,87.9562,88.0584,87.8796,87.9307,15896.0
2015-10-14 10:10:00,103.27,103.51,103.19,103.51,9371.0,87.9307,88.135,87.8625,88.135,9371.0
2015-10-14 10:15:00,103.49,103.69,103.34,103.63,18872.0,88.118,88.2883,87.9903,88.2372,18872.0
2015-10-14 10:20:00,103.57,103.6,103.38,103.38,14327.0,88.1861,88.2116,88.0243,88.0243,14327.0
2015-10-14 10:25:00,103.33,103.33,102.83,102.92,35387.0,87.9818,87.9818,87.556,87.6327,35387.0
2015-10-14 10:30:00,102.94,103.01,102.84,102.84,24699.0,87.6497,87.7093,87.5645,87.5645,24699.0
2015-10-14 10:35:00,102.84,102.88,102.5,102.5,40047.0,87.5645,87.5986,87.275,87.275,40047.0
2015-10-14 10:40:00,102.55,102.63,102.5,102.51,17839.0,87.3176,87.3857,87.275,87.2836,17839.0
2015-10-14 10:45:00,102.51,102.67,102.5,102.59,23853.0,87.2836,87.4198,87.275,87.3517,23853.0
2015-10-14 10:50:00,102.63,102.73,102.5,102.5,7230.0,87.3857,87.4709,87.275,87.275,7230.0
2015-10-14 10:55:00,102.51,102.66,102.51,102.6,8000.0,87.2836,87.4113,87.2836,87.3602,8000.0
2015-10-14 11:00:00,102.57,102.76,102.48,102.76,5882.0,87.3346,87.4964,87.258,87.4964,5882.0
2015-10-14 11:05:00,102.74,102.78,102.59,102.65,9563.0,87.4794,87.5134,87.3517,87.4028,9563.0
2015-10-14 11:10:00,102.63,102.63,102.39,102.39,9675.0,87.3857,87.3857,87.1814,87.1814,9675.0
2015-10-14 11:15:00,102.4,102.48,102.25,102.32,9015.0,87.1899,87.258,87.0622,87.1218,9015.0
2015-10-14 11:20:00,102.26,102.29,102.19,102.27,8442.0,87.0707,87.0962,87.0111,87.0792,8442.0
2015-10-14 11:25:00,102.26,102.39,102.21,102.34,8168.0,87.0707,87.1814,87.0281,87.1388,8168.0
2015-10-14 11:30:00,102.29,102.29,102.1,102.18,5377.0,87.0962,87.0962,86.9345,87.0026,5377.0
2015-10-14 11:35:00,102.14,102.35,102.0,102.31,21863.0,86.9685,87.1473,86.8493,87.1133,21863.0
2015-10-14 11:40:00,102.35,102.62,102.31,102.53,9449.0,87.1473,87.3772,87.1133,87.3006,9449.0
2015-10-14 11:45:00,102.51,102.71,102.49,102.53,6651.0,87.2836,87.4538,87.2665,87.3006,6651.0
2015-10-14 11:50:00,102.55,102.76,102.55,102.58,10182.0,87.3176,87.4964,87.3176,87.3432,10182.0
2015-10-14 11:55:00,102.6,102.75,102.53,102.67,6014.0,87.3602,87.4879,87.3006,87.4198,6014.0
2015-10-14 12:00:00,102.66,102.68,102.51,102.51,11814.0,87.4113,87.4283,87.2836,87.2836,11814.0
2015-10-14 12:05:00,102.5,102.5,102.21,102.21,6700.0,87.275,87.275,87.0281,87.0281,6700.0
2015-10-14 12:10:00,102.24,102.33,102.16,102.33,15230.0,87.0537,87.1303,86.9855,87.1303,15230.0
2015-10-14 12:15:00,102.35,102.37,102.16,102.19,9393.0,87.1473,87.1643,86.9855,87.0111,9393.0
2015-10-14 12:20:00,102.22,102.48,102.18,102.48,7268.0,87.0366,87.258,87.0026,87.258,7268.0
2015-10-14 12:25:00,102.51,102.53,102.38,102.4,6939.0,87.2836,87.3006,87.1729,87.1899,6939.0
2015-10-14 12:30:00,102.42,102.51,102.34,102.45,14150.0,87.2069,87.2836,87.1388,87.2325,14150.0
2015-10-14 12:35:00,102.44,102.45,102.28,102.42,7628.0,87.2239,87.2325,87.0877,87.2069,7628.0
2015-10-14 12:40:00,102.44,102.7,102.44,102.67,9633.0,87.2239,87.4453,87.2239,87.4198,9633.0
2015-10-14 12:45:00,102.68,102.86,102.67,102.73,11266.0,87.4283,87.5816,87.4198,87.4709,11266.0
2015-10-14 12:50:00,102.74,102.94,102.74,102.86,6102.0,87.4794,87.6497,87.4794,87.5816,6102.0
2015-10-14 12:55:00,102.88,102.88,102.76,102.78,7477.0,87.5986,87.5986,87.4964,87.5134,7477.0
2015-10-14 13:00:00,102.76,102.84,102.74,102.74,6700.0,87.4964,87.5645,87.4794,87.4794,6700.0
2015-10-14 13:05:00,102.76,102.89,102.74,102.88,8840.0,87.4964,87.6071,87.4794,87.5986,8840.0
2015-10-14 13:10:00,102.89,102.91,102.84,102.91,5139.0,87.6071,87.6241,87.5645,87.6241,5139.0
2015-10-14 13:15:00,102.93,103.0,102.76,102.8,10517.0,87.6412,87.7008,87.4964,87.5305,10517.0
2015-10-14 13:20:00,102.8,102.84,102.73,102.75,5929.0,87.5305,87.5645,87.4709,87.4879,5929.0
2015-10-14 13:25:00,102.76,102.89,102.71,102.8,11045.0,87.4964,87.6071,87.4538,87.5305,11045.0
2015-10-14 13:30:00,102.79,102.92,102.73,102.89,11410.0,87.522,87.6327,87.4709,87.6071,11410.0
2015-10-14 13:35:00,102.88,102.9,102.75,102.79,7456.0,87.5986,87.6156,87.4879,87.522,7456.0
2015-10-14 13:40:00,102.77,102.77,102.7,102.74,5487.0,87.5049,87.5049,87.4453,87.4794,5487.0
2015-10-14 13:45:00,102.75,102.77,102.59,102.65,8566.0,87.4879,87.5049,87.3517,87.4028,8566.0
2015-10-14 13:50:00,102.62,102.67,102.55,102.57,4400.0,87.3772,87.4198,87.3176,87.3346,4400.0
2015-10-14 13:55:00,102.59,102.6,102.53,102.6,2923.0,87.3517,87.3602,87.3006,87.3602,2923.0
2015-10-14 14:00:00,102.64,102.8,102.61,102.61,11703.0,87.3942,87.5305,87.3687,87.3687,11703.0
2015-10-14 14:05:00,102.6,102.62,102.34,102.38,12264.0,87.3602,87.3772,87.1388,87.1729,12264.0
2015-10-14 14:10:00,102.38,102.58,102.33,102.51,10510.0,87.1729,87.3432,87.1303,87.2836,10510.0
2015-10-14 14:15:00,102.5,102.54,102.31,102.31,9792.0,87.275,87.3091,87.1133,87.1133,9792.0
2015-10-14 14:20:00,102.29,102.51,102.26,102.45,10508.0,87.0962,87.2836,87.0707,87.2325,10508.0
2015-10-14 14:25:00,102.42,102.46,102.2,102.2,10924.0,87.2069,87.241,87.0196,87.0196,10924.0
2015-10-14 14:30:00,102.21,102.3,102.06,102.09,19236.0,87.0281,87.1047,86.9004,86.9259,19236.0
2015-10-14 14:35:00,102.06,102.18,102.02,102.18,12419.0,86.9004,87.0026,86.8663,87.0026,12419.0
2015-10-14 14:40:00,102.18,102.23,102.05,102.06,8906.0,87.0026,87.0451,86.8919,86.9004,8906.0
2015-10-14 14:45:00,102.05,102.12,102.01,102.1,9552.0,86.8919,86.9515,86.8578,86.9345,9552.0
2015-10-14 14:50:00,102.1,102.26,102.09,102.26,9200.0,86.9345,87.0707,86.9259,87.0707,9200.0
2015-10-14 14:55:00,102.25,102.35,102.17,102.21,12474.0,87.0622,87.1473,86.9941,87.0281,12474.0
2015-10-14 15:00:00,102.18,102.35,102.16,102.35,14942.0,87.0026,87.1473,86.9855,87.1473,14942.0
2015-10-14 15:05:00,102.35,102.51,102.28,102.49,23154.0,87.1473,87.2836,87.0877,87.2665,23154.0
2015-10-14 15:10:00,102.5,102.64,102.43,102.59,14845.0,87.275,87.3942,87.2154,87.3517,14845.0
2015-10-14 15:15:00,102.6,102.6,102.36,102.36,14766.0,87.3602,87.3602,87.1558,87.1558,14766.0
2015-10-14 15:20:00,102.32,102.45,102.31,102.43,13101.0,87.1218,87.2325,87.1133,87.2154,13101.0
2015-10-14 15:25:00,102.4,102.5,102.3,102.47,14273.0,87.1899,87.275,87.1047,87.2495,14273.0
2015-10-14 15:30:00,102.47,102.64,102.47,102.56,14927.0,87.2495,87.3942,87.2495,87.3261,14927.0
2015-10-14 15:35:00,102.56,102.56,102.42,102.44,21599.0,87.3261,87.3261,87.2069,87.2239,21599.0
2015-10-14 15:40:00,102.43,102.64,102.41,102.6,35490.0,87.2154,87.3942,87.1984,87.3602,35490.0
2015-10-14 15:45:00,102.6,102.65,102.36,102.36,54298.0,87.3602,87.4028,87.1558,87.1558,54298.0
2015-10-14 15:50:00,102.35,102.36,102.23,102.27,52361.0,87.1473,87.1558,87.0451,87.0792,52361.0
2015-10-14 15:55:00,102.26,102.34,102.14,102.3,57888.0,87.0707,87.1388,86.9685,87.1047,57888.0
2015-10-15 09:30:00,102.64,102.64,101.53,101.53,21227.0,87.3942,87.3942,86.4491,86.4491,21227.0
2015-10-15 09:35:00,101.52,101.52,100.84,101.05,39537.0,86.4406,86.4406,85.8616,86.0404,39537.0
2015-10-15 09:40:00,101.06,101.08,100.52,100.84,23140.0,86.0489,86.066,85.5891,85.8616,23140.0
2015-10-15 09:45:00,100.86,101.08,100.78,100.84,15806.0,85.8786,86.066,85.8105,85.8616,15806.0
2015-10-15 09:50:00,100.85,101.01,100.68,100.83,19268.0,85.8701,86.0064,85.7254,85.8531,19268.0
2015-10-15 09:55:00,100.88,101.5,100.88,101.5,19562.0,85.8957,86.4236,85.8957,86.4236,19562.0
2015-10-15 10:00:00,101.52,101.8,101.34,101.37,18709.0,86.4406,86.679,86.2873,86.3129,18709.0
2015-10-15 10:05:00,101.42,101.78,101.42,101.75,15093.0,86.3555,86.662,86.3555,86.6364,15093.0
2015-10-15 10:10:00,101.72,101.89,101.6,101.82,4520.0,86.6109,86.7556,86.5087,86.696,4520.0
2015-10-15 10:15:00,101.82,101.89,101.76,101.82,7281.0,86.696,86.7556,86.645,86.696,7281.0
2015-10-15 10:20:00,101.89,101.94,101.8,101.81,3600.0,86.7556,86.7982,86.679,86.6875,3600.0
2015-10-15 10:25:00,101.79,101.94,101.76,101.85,10902.0,86.6705,86.7982,86.645,86.7216,10902.0
2015-10-15 10:30:00,101.84,102.02,101.64,102.02,14150.0,86.7131,86.8663,86.5428,86.8663,14150.0
2015-10-15 10:35:00,101.99,102.07,101.77,101.92,6372.0,86.8408,86.9089,86.6535,86.7812,6372.0
2015-10-15 10:40:00,101.87,101.96,101.69,101.69,12453.0,86.7386,86.8152,86.5854,86.5854,12453.0
2015-10-15 10:45:00,101.65,101.69,101.54,101.6,20792.0,86.5513,86.5854,86.4576,86.5087,20792.0
2015-10-15 10:50:00,101.66,101.66,101.39,101.39,12305.0,86.5598,86.5598,86.3299,86.3299,12305.0
2015-10-15 10:55:00,101.42,101.5,101.39,101.45,7735.0,86.3555,86.4236,86.3299,86.381,7735.0
2015-10-15 11:00:00,101.44,101.45,101.21,101.26,19918.0,86.3725,86.381,86.1766,86.2192,19918.0
2015-10-15 11:05:00,101.27,101.29,101.0,101.1,34694.0,86.2277,86.2448,85.9978,86.083,34694.0
2015-10-15 11:10:00,101.16,101.43,101.02,101.02,29470.0,86.1341,86.364,86.0149,86.0149,29470.0
2015-10-15 11:15:00,101.02,101.04,100.66,100.71,12077.0,86.0149,86.0319,85.7083,85.7509,12077.0
2015-10-15 11:20:00,100.7,100.72,100.58,100.63,11134.0,85.7424,85.7594,85.6402,85.6828,11134.0
2015-10-15 11:25:00,100.58,100.79,100.53,100.74,21161.0,85.6402,85.819,85.5977,85.7765,21161.0
2015-10-15 11:30:00,100.74,100.76,100.47,100.52,8613.0,85.7765,85.7935,85.5466,85.5891,8613.0
2015-10-15 11:35:00,100.52,100.61,100.41,100.41,7920.0,85.5891,85.6658,85.4955,85.4955,7920.0
2015-10-15 11:40:00,100.43,100.43,100.15,100.15,11147.0,85.5125,85.5125,85.2741,85.2741,11147.0
2015-10-15 11:45:00,100.16,100.19,100.0,100.02,19443.0,85.2826,85.3082,85.1464,85.1634,19443.0
2015-10-15 11:50:00,100.02,100.07,99.94,100.04,22486.0,85.1634,85.206,85.0953,85.1804,22486.0
2015-10-15 11:55:00,100.01,100.09,99.9,100.06,11638.0,85.1549,85.223,85.0612,85.1975,11638.0
2015-10-15 12:00:00,100.07,100.43,100.06,100.35,14742.0,85.206,85.5125,85.1975,85.4444,14742.0
2015-10-15 12:05:00,100.35,100.35,100.15,100.22,6208.0,85.4444,85.4444,85.2741,85.3337,6208.0
2015-10-15 12:10:00,100.26,100.4,100.14,100.14,8367.0,85.3678,85.487,85.2656,85.2656,8367.0
2015-10-15 12:15:00,100.13,100.18,100.04,100.16,10191.0,85.2571,85.2996,85.1804,85.2826,10191.0
2015-10-15 12:20:00,100.21,100.4,100.1,100.31,5068.0,85.3252,85.487,85.2315,85.4103,5068.0
2015-10-15 12:25:00,100.3,100.38,100.29,100.29,6000.0,85.4018,85.4699,85.3933,85.3933,6000.0
2015-10-15 12:30:00,100.31,100.36,100.23,100.32,6705.0,85.4103,85.4529,85.3422,85.4188,6705.0
2015-10-15 12:35:00,100.31,100.45,100.31,100.4,8700.0,85.4103,85.5295,85.4103,85.487,8700.0
2015-10-15 12:40:00,100.4,100.46,100.19,100.41,16421.0,85.487,85.5381,85.3082,85.4955,16421.0
2015-10-15 12:45:00,100.46,100.48,100.4,100.43,11055.0,85.5381,85.5551,85.487,85.5125,11055.0
2015-10-15 12:50:00,100.44,100.67,100.44,100.64,42027.0,85.521,85.7169,85.521,85.6913,42027.0
2015-10-15 12:55:00,100.63,100.63,100.45,100.52,36343.0,85.6828,85.6828,85.5295,85.5891,36343.0
2015-10-15 13:00:00,100.54,100.62,100.47,100.62,27266.0,85.6062,85.6743,85.5466,85.6743,27266.0
2015-10-15 13:05:00,100.65,100.92,100.65,100.9,13393.0,85.6998,85.9297,85.6998,85.9127,13393.0
2015-10-15 13:10:00,100.9,100.95,100.8,100.84,10979.0,85.9127,85.9553,85.8275,85.8616,10979.0
2015-10-15 13:15:00,100.82,101.0,100.78,100.81,22165.0,85.8446,85.9978,85.8105,85.8361,22165.0
2015-10-15 13:20:00,100.8,100.89,100.79,100.83,10000.0,85.8275,85.9042,85.819,85.8531,10000.0
2015-10-15 13:25:00,100.83,100.89,100.82,100.82,17039.0,85.8531,85.9042,85.8446,85.8446,17039.0
2015-10-15 13:30:00,100.82,100.85,100.8,100.81,11997.0,85.8446,85.8701,85.8275,85.8361,11997.0
2015-10-15 13:35:00,100.83,101.18,100.83,101.15,11021.0,85.8531,86.1511,85.8531,86.1256,11021.0
2015-10-15 13:40:00,101.14,101.15,101.04,101.06,11293.0,86.117,86.1256,86.0319,86.0489,11293.0
2015-10-15 13:45:00,101.06,101.07,100.95,100.98,16183.0,86.0489,86.0574,85.9553,85.9808,16183.0
2015-10-15 13:50:00,100.98,101.03,100.94,100.95,16734.0,85.9808,86.0234,85.9468,85.9553,16734.0
2015-10-15 13:55:00,100.94,101.09,100.92,101.05,11200.0,85.9468,86.0745,85.9297,86.0404,11200.0
2015-10-15 14:00:00,101.08,101.22,101.04,101.19,32093.0,86.066,86.1852,86.0319,86.1596,32093.0
2015-10-15 14:05:00,101.22,101.34,101.2,101.34,8423.0,86.1852,86.2873,86.1681,86.2873,8423.0
2015-10-15 14:10:00,101.29,101.52,101.27,101.5,13473.0,86.2448,86.4406,86.2277,86.4236,13473.0
2015-10-15 14:15:00,101.53,101.6,101.48,101.6,9500.0,86.4491,86.5087,86.4065,86.5087,9500.0
2015-10-15 14:20:00,101.63,101.69,101.52,101.6,11548.0,86.5343,86.5854,86.4406,86.5087,11548.0
2015-10-15 14:25:00,101.58,101.66,101.58,101.63,10498.0,86.4917,86.5598,86.4917,86.5343,10498.0
2015-10-15 14:30:00,101.64,101.86,101.64,101.86,13047.0,86.5428,86.7301,86.5428,86.7301,13047.0
2015-10-15 14:35:00,101.83,101.86,101.79,101.85,11160.0,86.7046,86.7301,86.6705,86.7216,11160.0
2015-10-15 14:40:00,101.86,102.14,101.86,102.09,23511.0,86.7301,86.9685,86.7301,86.9259,23511.0
2015-10-15 14:45:00,102.09,102.15,102.0,102.04,7975.0,86.9259,86.977,86.8493,86.8834,7975.0
2015-10-15 14:50:00,102.02,102.1,101.99,102.08,17607.0,86.8663,86.9345,86.8408,86.9174,17607.0
2015-10-15 14:55:00,102.09,102.17,102.07,102.08,7827.0,86.9259,86.9941,86.9089,86.9174,7827.0
2015-10-15 15:00:00,102.08,102.22,102.06,102.19,9745.0,86.9174,87.0366,86.9004,87.0111,9745.0
2015-10-15 15:05:00,102.22,102.22,102.05,102.08,15433.0,87.0366,87.0366,86.8919,86.9174,15433.0
2015-10-15 15:10:00,102.08,102.11,102.04,102.07,14550.0,86.9174,86.943,86.8834,86.9089,14550.0
2015-10-15 15:15:00,102.08,102.17,102.05,102.17,19113.0,86.9174,86.9941,86.8919,86.9941,19113.0
2015-10-15 15:20:00,102.16,102.34,102.16,102.28,26318.0,86.9855,87.1388,86.9855,87.0877,26318.0
2015-10-15 15:25:00,102.28,102.5,102.27,102.43,32011.0,87.0877,87.275,87.0792,87.2154,32011.0
2015-10-15 15:30:00,102.4,102.43,102.28,102.34,23251.0,87.1899,87.2154,87.0877,87.1388,23251.0
2015-10-15 15:35:00,102.35,102.36,102.27,102.29,27479.0,87.1473,87.1558,87.0792,87.0962,27479.0
2015-10-15 15:40:00,102.29,102.4,102.24,102.39,23687.0,87.0962,87.1899,87.0537,87.1814,23687.0
2015-10-15 15:45:00,102.4,102.46,102.38,102.39,27870.0,87.1899,87.241,87.1729,87.1814,27870.0
2015-10-15 15:50:00,102.41,102.41,102.3,102.3,34995.0,87.1984,87.1984,87.1047,87.1047,34995.0
2015-10-15 15:55:00,102.31,102.35,102.25,102.35,57954.0,87.1133,87.1473,87.0622,87.1473,57954.0
2015-10-16 09:30:00,102.04,102.1,101.46,101.88,77378.0,86.8834,86.9345,86.3895,86.7471,77378.0
2015-10-16 09:35:00,101.74,102.0,100.77,100.92,40409.0,86.6279,86.8493,85.802,85.9297,40409.0
2015-10-16 09:40:00,100.86,100.93,99.84,100.04,50847.0,85.8786,85.9382,85.0101,85.1804,50847.0
2015-10-16 09:45:00,99.96,100.19,99.84,99.85,33878.0,85.1123,85.3082,85.0101,85.0187,33878.0
2015-10-16 09:50:00,99.9,100.89,99.88,100.72,43568.0,85.0612,85.9042,85.0442,85.7594,43568.0
2015-10-16 09:55:00,100.69,100.97,100.63,100.63,7484.0,85.7339,85.9723,85.6828,85.6828,7484.0
2015-10-16 10:00:00,100.66,100.84,100.61,100.75,18795.0,85.7083,85.8616,85.6658,85.785,18795.0
2015-10-16 10:05:00,100.69,100.77,100.41,100.49,29537.0,85.7339,85.802,85.4955,85.5636,29537.0
2015-10-16 10:10:00,100.49,100.54,100.26,100.44,33463.0,85.5636,85.6062,85.3678,85.521,33463.0
2015-10-16 10:15:00,100.41,100.53,100.3,100.31,19679.0,85.4955,85.5977,85.4018,85.4103,19679.0
2015-10-16 10:20:00,100.33,100.33,100.04,100.1,16477.0,85.4274,85.4274,85.1804,85.2315,16477.0
2015-10-16 10:25:00,100.09,100.16,99.87,100.08,18384.0,85.223,85.2826,85.0357,85.2145,18384.0
2015-10-16 10:30:00,100.11,100.12,99.72,99.78,28454.0,85.24,85.2486,84.908,84.9591,28454.0
2015-10-16 10:35:00,99.75,100.23,99.72,100.22,10141.0,84.9335,85.3422,84.908,85.3337,10141.0
2015-10-16 10:40:00,100.18,100.4,99.97,99.97,23717.0,85.2996,85.487,85.1208,85.1208,23717.0
2015-10-16 10:45:00,99.93,100.05,99.78,99.79,7512.0,85.0868,85.189,84.9591,84.9676,7512.0
2015-10-16 10:50:00,99.79,99.92,99.71,99.83,10627.0,84.9676,85.0783,84.8995,85.0016,10627.0
2015-10-16 10:55:00,99.83,99.85,99.61,99.73,17328.0,85.0016,85.0187,84.8143,84.9165,17328.0
2015-10-16 11:00:00,99.74,100.0,99.72,100.0,9020.0,84.925,85.1464,84.908,85.1464,9020.0
2015-10-16 11:05:00,99.97,100.13,99.93,100.1,9717.0,85.1208,85.2571,85.0868,85.2315,9717.0
2015-10-16 11:10:00,100.17,100.17,100.0,100.07,5695.0,85.2911,85.2911,85.1464,85.206,5695.0
2015-10-16 11:15:00,100.07,100.38,100.04,100.17,47108.0,85.206,85.4699,85.1804,85.2911,47108.0
2015-10-16 11:20:00,100.21,100.21,99.94,99.94,3000.0,85.3252,85.3252,85.0953,85.0953,3000.0
2015-10-16 11:25:00,99.97,100.25,99.91,100.18,6883.0,85.1208,85.3592,85.0697,85.2996,6883.0
2015-10-16 11:30:00,100.22,100.36,100.21,100.32,5288.0,85.3337,85.4529,85.3252,85.4188,5288.0
2015-10-16 11:35:00,100.33,100.33,100.15,100.3,5923.0,85.4274,85.4274,85.2741,85.4018,5923.0
2015-10-16 11:40:00,100.29,100.31,100.18,100.31,7240.0,85.3933,85.4103,85.2996,85.4103,7240.0
2015-10-16 11:45:00,100.33,100.52,100.33,100.52,4900.0,85.4274,85.5891,85.4274,85.5891,4900.0
2015-10-16 11:50:00,100.49,100.83,100.49,100.81,12164.0,85.5636,85.8531,85.5636,85.8361,12164.0
2015-10-16 11:55:00,100.82,101.05,100.81,100.92,14413.0,85.8446,86.0404,85.8361,85.9297,14413.0
2015-10-16 12:00:00,100.91,100.97,100.8,100.84,21992.0,85.9212,85.9723,85.8275,85.8616,21992.0
2015-10-16 12:05:00,100.86,100.92,100.71,100.72,13400.0,85.8786,85.9297,85.7509,85.7594,13400.0
2015-10-16 12:10:00,100.76,100.76,100.43,100.43,5003.0,85.7935,85.7935,85.5125,85.5125,5003.0
2015-10-16 12:15:00,100.4,100.42,100.32,100.37,2752.0,85.487,85.504,85.4188,85.4614,2752.0
2015-10-16 12:20:00,100.36,100.37,100.24,100.28,2724.0,85.4529,85.4614,85.3507,85.3848,2724.0
2015-10-16 12:25:00,100.26,100.32,100.22,100.29,5201.0,85.3678,85.4188,85.3337,85.3933,5201.0
2015-10-16 12:30:00,100.28,100.35,100.22,100.3,5935.0,85.3848,85.4444,85.3337,85.4018,5935.0
2015-10-16 12:35:00,100.31,100.31,100.02,100.11,5468.0,85.4103,85.4103,85.1634,85.24,5468.0
2015-10-16 12:40:00,100.13,100.14,100.03,100.1,8946.0,85.2571,85.2656,85.1719,85.2315,8946.0
2015-10-16 12:45:00,100.11,100.14,100.07,100.1,7643.0,85.24,85.2656,85.206,85.2315,7643.0
2015-10-16 12:50:00,100.11,100.16,100.07,100.08,6476.0,85.24,85.2826,85.206,85.2145,6476.0
2015-10-16 12:55:00,100.1,100.14,100.07,100.1,4982.0,85.2315,85.2656,85.206,85.2315,4982.0
2015-10-16 13:00:00,100.12,100.17,100.05,100.14,5433.0,85.2486,85.2911,85.189,85.2656,5433.0
2015-10-16 13:05:00,100.17,100.18,99.98,100.0,5198.0,85.2911,85.2996,85.1293,85.1464,5198.0
2015-10-16 13:10:00,100.04,100.15,100.03,100.03,3301.0,85.1804,85.2741,85.1719,85.1719,3301.0
2015-10-16 13:15:00,100.04,100.05,99.98,100.04,3721.0,85.1804,85.189,85.1293,85.1804,3721.0
2015-10-16 13:20:00,100.04,100.15,100.04,100.12,11694.0,85.1804,85.2741,85.1804,85.2486,11694.0
2015-10-16 13:25:00,100.07,100.07,99.96,100.01,7585.0,85.206,85.206,85.1123,85.1549,7585.0
2015-10-16 13:30:00,100.02,100.06,99.99,100.01,11452.0,85.1634,85.1975,85.1379,85.1549,11452.0
2015-10-16 13:35:00,100.04,100.11,99.99,100.07,7704.0,85.1804,85.24,85.1379,85.206,7704.0
2015-10-16 13:40:00,100.06,100.14,100.05,100.07,6497.0,85.1975,85.2656,85.189,85.206,6497.0
2015-10-16 13:45:00,100.04,100.1,99.98,99.98,6032.0,85.1804,85.2315,85.1293,85.1293,6032.0
2015-10-16 13:50:00,99.97,100.01,99.92,99.96,6900.0,85.1208,85.1549,85.0783,85.1123,6900.0
2015-10-16 13:55:00,99.95,100.0,99.79,99.84,17135.0,85.1038,85.1464,84.9676,85.0101,17135.0
2015-10-16 14:00:00,99.84,99.92,99.65,99.67,9443.0,85.0101,85.0783,84.8484,84.8654,9443.0
2015-10-16 14:05:00,99.66,99.92,99.66,99.92,10562.0,84.8569,85.0783,84.8569,85.0783,10562.0
2015-10-16 14:10:00,99.88,100.12,99.88,100.09,8781.0,85.0442,85.2486,85.0442,85.223,8781.0
2015-10-16 14:15:00,100.1,100.2,99.99,99.99,9426.0,85.2315,85.3167,85.1379,85.1379,9426.0
2015-10-16 14:20:00,99.98,100.06,99.98,99.98,18799.0,85.1293,85.1975,85.1293,85.1293,18799.0
2015-10-16 14:25:00,99.97,100.15,99.97,100.14,5507.0,85.1208,85.2741,85.1208,85.2656,5507.0
2015-10-16 14:30:00,100.16,100.25,100.14,100.25,6932.0,85.2826,85.3592,85.2656,85.3592,6932.0
2015-10-16 14:35:00,100.25,100.25,100.15,100.16,13131.0,85.3592,85.3592,85.2741,85.2826,13131.0
2015-10-16 14:40:00,100.15,100.27,100.13,100.26,12641.0,85.2741,85.3763,85.2571,85.3678,12641.0
2015-10-16 14:45:00,100.25,100.29,100.24,100.29,10037.0,85.3592,85.3933,85.3507,85.3933,10037.0
2015-10-16 14:50:00,100.29,100.45,100.26,100.39,13947.0,85.3933,85.5295,85.3678,85.4784,13947.0
2015-10-16 14:55:00,100.37,100.48,100.37,100.46,7650.0,85.4614,85.5551,85.4614,85.5381,7650.0
2015-10-16 15:00:00,100.47,100.51,100.27,100.29,15666.0,85.5466,85.5806,85.3763,85.3933,15666.0
2015-10-16 15:05:00,100.29,100.29,100.18,100.27,7718.0,85.3933,85.3933,85.2996,85.3763,7718.0
2015-10-16 15:10:00,100.25,100.34,100.25,100.34,7538.0,85.3592,85.4359,85.3592,85.4359,7538.0
2015-10-16 15:15:00,100.31,100.4,100.25,100.39,13763.0,85.4103,85.487,85.3592,85.4784,13763.0
2015-10-16 15:20:00,100.39,100.51,100.38,100.44,18064.0,85.4784,85.5806,85.4699,85.521,18064.0
2015-10-16 15:25:00,100.44,100.48,100.4,100.42,10841.0,85.521,85.5551,85.487,85.504,10841.0
2015-10-16 15:30:00,100.42,100.48,100.39,100.46,21990.0,85.504,85.5551,85.4784,85.5381,21990.0
2015-10-16 15:35:00,100.47,100.52,100.44,100.45,23343.0,85.5466,85.5891,85.521,85.5295,23343.0
2015-10-16 15:40:00,100.45,100.46,100.37,100.46,34933.0,85.5295,85.5381,85.4614,85.5381,34933.0
2015-10-16 15:45:00,100.47,100.53,100.4,100.42,47584.0,85.5466,85.5977,85.487,85.504,47584.0
2015-10-16 15:50:00,100.42,100.53,100.36,100.52,33377.0,85.504,85.5977,85.4529,85.5891,33377.0
2015-10-16 15:55:00,100.53,100.65,100.47,100.6,101275.0,85.5977,85.6998,85.5466,85.6573,101275.0
2015-10-19 09:30:00,100.19,100.19,99.64,100.09,13826.0,85.3082,85.3082,84.8399,85.223,13826.0
2015-10-19 09:35:00,100.2,100.37,99.6,99.7,12321.0,85.3167,85.4614,84.8058,84.8909,12321.0
2015-10-19 09:40:00,99.71,99.86,99.57,99.84,6188.0,84.8995,85.0272,84.7802,85.0101,6188.0
2015-10-19 09:45:00,99.76,100.21,99.76,100.14,10260.0,84.942,85.3252,84.942,85.2656,10260.0
2015-10-19 09:50:00,100.14,100.37,100.12,100.35,13750.0,85.2656,85.4614,85.2486,85.4444,13750.0
2015-10-19 09:55:00,100.31,100.31,100.1,100.15,10788.0,85.4103,85.4103,85.2315,85.2741,10788.0
2015-10-19 10:00:00,100.21,100.29,99.99,100.03,8037.0,85.3252,85.3933,85.1379,85.1719,8037.0
2015-10-19 10:05:00,100.04,100.07,99.99,100.07,10243.0,85.1804,85.206,85.1379,85.206,10243.0
2015-10-19 10:10:00,100.03,100.3,99.97,100.21,18136.0,85.1719,85.4018,85.1208,85.3252,18136.0
2015-10-19 10:15:00,100.2,100.25,100.12,100.21,8048.0,85.3167,85.3592,85.2486,85.3252,8048.0
2015-10-19 10:20:00,100.26,100.28,99.95,100.02,5926.0,85.3678,85.3848,85.1038,85.1634,5926.0
2015-10-19 10:25:00,100.0,100.28,99.96,100.27,4468.0,85.1464,85.3848,85.1123,85.3763,4468.0
2015-10-19 10:30:00,100.27,100.27,99.97,100.06,14516.0,85.3763,85.3763,85.1208,85.1975,14516.0
2015-10-19 10:35:00,100.06,100.1,99.92,99.94,14804.0,85.1975,85.2315,85.0783,85.0953,14804.0
2015-10-19 10:40:00,99.99,100.11,99.97,100.1,4879.0,85.1379,85.24,85.1208,85.2315,4879.0
2015-10-19 10:45:00,100.08,100.1,99.88,99.89,24944.0,85.2145,85.2315,85.0442,85.0527,24944.0
2015-10-19 10:50:00,99.88,99.93,99.76,99.81,3752.0,85.0442,85.0868,84.942,84.9846,3752.0
2015-10-19 10:55:00,99.83,99.86,99.74,99.79,7550.0,85.0016,85.0272,84.925,84.9676,7550.0
2015-10-19 11:00:00,99.81,99.81,99.32,99.5,16966.0,84.9846,84.9846,84.5674,84.7206,16966.0
2015-10-19 11:05:00,99.53,99.81,99.45,99.77,8193.0,84.7462,84.9846,84.6781,84.9505,8193.0
2015-10-19 11:10:00,99.78,99.81,99.68,99.68,8316.0,84.9591,84.9846,84.8739,84.8739,8316.0
2015-10-19 11:15:00,99.67,99.69,99.58,99.58,6525.0,84.8654,84.8824,84.7888,84.7888,6525.0
2015-10-19 11:20:00,99.56,99.63,99.45,99.58,15553.0,84.7717,84.8313,84.6781,84.7888,15553.0
2015-10-19 11:25:00,99.58,99.62,99.35,99.36,9733.0,84.7888,84.8228,84.5929,84.6014,9733.0
2015-10-19 11:30:00,99.35,99.63,99.35,99.55,9010.0,84.5929,84.8313,84.5929,84.7632,9010.0
2015-10-19 11:35:00,99.57,99.66,99.57,99.61,10482.0,84.7802,84.8569,84.7802,84.8143,10482.0
2015-10-19 11:40:00,99.66,99.73,99.6,99.65,3510.0,84.8569,84.9165,84.8058,84.8484,3510.0
2015-10-19 11:45:00,99.65,99.78,99.65,99.78,4001.0,84.8484,84.9591,84.8484,84.9591,4001.0
2015-10-19 11:50:00,99.83,99.99,99.83,99.98,8314.0,85.0016,85.1379,85.0016,85.1293,8314.0
2015-10-19 11:55:00,99.96,99.96,99.81,99.86,3844.0,85.1123,85.1123,84.9846,85.0272,3844.0
2015-10-19 12:00:00,99.86,99.97,99.83,99.83,6457.0,85.0272,85.1208,85.0016,85.0016,6457.0
2015-10-19 12:05:00,99.82,99.87,99.81,99.86,2300.0,84.9931,85.0357,84.9846,85.0272,2300.0
2015-10-19 12:10:00,99.88,99.91,99.86,99.87,2232.0,85.0442,85.0697,85.0272,85.0357,2232.0
2015-10-19 12:15:00,99.86,99.91,99.84,99.9,4056.0,85.0272,85.0697,85.0101,85.0612,4056.0
2015-10-19 12:20:00,99.86,99.91,99.83,99.9,6363.0,85.0272,85.0697,85.0016,85.0612,6363.0
2015-10-19 12:25:00,99.88,99.94,99.85,99.94,2500.0,85.0442,85.0953,85.0187,85.0953,2500.0
2015-10-19 12:30:00,99.94,99.96,99.89,99.93,2579.0,85.0953,85.1123,85.0527,85.0868,2579.0
2015-10-19 12:35:00,99.91,100.05,99.9,100.01,2502.0,85.0697,85.189,85.0612,85.1549,2502.0
2015-10-19 12:40:00,100.01,100.01,99.95,100.01,1000.0,85.1549,85.1549,85.1038,85.1549,1000.0
2015-10-19 12:45:00,99.99,100.02,99.94,99.97,2910.0,85.1379,85.1634,85.0953,85.1208,2910.0
2015-10-19 12:50:00,99.98,100.02,99.95,100.01,5844.0,85.1293,85.1634,85.1038,85.1549,5844.0
2015-10-19 12:55:00,100.0,100.02,99.96,100.0,7304.0,85.1464,85.1634,85.1123,85.1464,7304.0
2015-10-19 13:00:00,100.01,100.04,99.98,100.03,9549.0,85.1549,85.1804,85.1293,85.1719,9549.0
2015-10-19 13:05:00,100.03,100.05,99.98,99.98,11116.0,85.1719,85.189,85.1293,85.1293,11116.0
2015-10-19 13:10:00,99.99,100.02,99.89,99.96,16290.0,85.1379,85.1634,85.0527,85.1123,16290.0
2015-10-19 13:15:00,99.93,99.96,99.89,99.91,8691.0,85.0868,85.1123,85.0527,85.0697,8691.0
2015-10-19 13:20:00,99.92,99.95,99.84,99.92,9339.0,85.0783,85.1038,85.0101,85.0783,9339.0
2015-10-19 13:25:00,99.91,99.91,99.87,99.9,6720.0,85.0697,85.0697,85.0357,85.0612,6720.0
2015-10-19 13:30:00,99.88,99.91,99.84,99.85,8003.0,85.0442,85.0697,85.0101,85.0187,8003.0
2015-10-19 13:35:00,99.83,99.94,99.82,99.93,12990.0,85.0016,85.0953,84.9931,85.0868,12990.0
2015-10-19 13:40:00,99.92,99.93,99.87,99.9,8036.0,85.0783,85.0868,85.0357,85.0612,8036.0
2015-10-19 13:45:00,99.84,99.95,99.84,99.87,4941.0,85.0101,85.1038,85.0101,85.0357,4941.0
2015-10-19 13:50:00,99.87,99.98,99.85,99.95,9272.0,85.0357,85.1293,85.0187,85.1038,9272.0
2015-10-19 13:55:00,99.92,99.96,99.83,99.83,15404.0,85.0783,85.1123,85.0016,85.0016,15404.0
2015-10-19 14:00:00,99.87,99.87,99.73,99.83,20080.0,85.0357,85.0357,84.9165,85.0016,20080.0
2015-10-19 14:05:00,99.83,99.83,99.73,99.82,14600.0,85.0016,85.0016,84.9165,84.9931,14600.0
2015-10-19 14:10:00,99.83,99.92,99.78,99.92,3550.0,85.0016,85.0783,84.9591,85.0783,3550.0
2015-10-19 14:15:00,99.93,99.93,99.79,99.8,7290.0,85.0868,85.0868,84.9676,84.9761,7290.0
2015-10-19 14:20:00,99.8,99.88,99.78,99.82,8630.0,84.9761,85.0442,84.9591,84.9931,8630.0
2015-10-19 14:25:00,99.82,99.89,99.81,99.88,4912.0,84.9931,85.0527,84.9846,85.0442,4912.0
2015-10-19 14:30:00,99.85,99.92,99.83,99.83,5230.0,85.0187,85.0783,85.0016,85.0016,5230.0
2015-10-19 14:35:00,99.83,100.01,99.81,99.88,15483.0,85.0016,85.1549,84.9846,85.0442,15483.0
2015-10-19 14:40:00,99.87,99.99,99.87,99.94,8444.0,85.0357,85.1379,85.0357,85.0953,8444.0
2015-10-19 14:45:00,99.94,99.94,99.8,99.8,6990.0,85.0953,85.0953,84.9761,84.9761,6990.0
2015-10-19 14:50:00,99.8,99.95,99.77,99.84,7201.0,84.9761,85.1038,84.9505,85.0101,7201.0
2015-10-19 14:55:00,99.84,99.89,99.78,99.88,9791.0,85.0101,85.0527,84.9591,85.0442,9791.0
2015-10-19 15:00:00,99.87,99.95,99.84,99.94,8313.0,85.0357,85.1038,85.0101,85.0953,8313.0
2015-10-19 15:05:00,99.91,99.93,99.82,99.84,10819.0,85.0697,85.0868,84.9931,85.0101,10819.0
2015-10-19 15:10:00,99.81,99.92,99.79,99.89,13638.0,84.9846,85.0783,84.9676,85.0527,13638.0
2015-10-19 15:15:00,99.88,99.96,99.84,99.96,81928.0,85.0442,85.1123,85.0101,85.1123,81928.0
2015-10-19 15:20:00,99.95,100.04,99.94,99.98,29427.0,85.1038,85.1804,85.0953,85.1293,29427.0
2015-10-19 15:25:00,99.99,100.1,99.97,100.01,12794.0,85.1379,85.2315,85.1208,85.1549,12794.0
2015-10-19 15:30:00,100.01,100.06,99.98,100.03,18167.0,85.1549,85.1975,85.1293,85.1719,18167.0
2015-10-19 15:35:00,100.02,100.07,100.0,100.0,14218.0,85.1634,85.206,85.1464,85.1464,14218.0
2015-10-19 15:40:00,99.99,100.02,99.95,99.95,18880.0,85.1379,85.1634,85.1038,85.1038,18880.0
2015-10-19 15:45:00,99.94,100.01,99.9,100.0,23314.0,85.0953,85.1549,85.0612,85.1464,23314.0
2015-10-19 15:50:00,99.99,100.03,99.94,100.03,14932.0,85.1379,85.1719,85.0953,85.1719,14932.0
2015-10-19 15:55:00,100.02,100.1,99.96,100.08,48659.0,85.1634,85.2315,85.1123,85.2145,48659.0
2015-10-20 09:30:00,99.34,99.39,99.03,99.05,47571.0,84.5844,84.627,84.3205,84.3375,47571.0
2015-10-20 09:35:00,99.07,99.07,98.37,98.55,27781.0,84.3545,84.3545,83.7585,83.9118,27781.0
2015-10-20 09:40:00,98.61,99.64,98.56,99.6,43571.0,83.9628,84.8399,83.9203,84.8058,43571.0
2015-10-20 09:45:00,99.64,100.04,99.64,100.0,32335.0,84.8399,85.1804,84.8399,85.1464,32335.0
2015-10-20 09:50:00,100.01,100.43,99.93,100.43,138400.0,85.1549,85.5125,85.0868,85.5125,138400.0
2015-10-20 09:55:00,100.43,100.83,100.31,100.55,42489.0,85.5125,85.8531,85.4103,85.6147,42489.0
2015-10-20 10:00:00,100.61,101.12,100.28,101.08,36151.0,85.6658,86.1,85.3848,86.066,36151.0
2015-10-20 10:05:00,101.07,101.16,100.92,101.04,22841.0,86.0574,86.1341,85.9297,86.0319,22841.0
2015-10-20 10:10:00,101.03,101.28,100.77,100.82,38562.0,86.0234,86.2363,85.802,85.8446,38562.0
2015-10-20 10:15:00,100.82,100.89,100.72,100.72,10019.0,85.8446,85.9042,85.7594,85.7594,10019.0
2015-10-20 10:20:00,100.79,100.99,100.77,100.86,14093.0,85.819,85.9893,85.802,85.8786,14093.0
2015-10-20 10:25:00,100.9,101.12,100.89,101.12,17749.0,85.9127,86.1,85.9042,86.1,17749.0
2015-10-20 10:30:00,101.13,101.51,101.12,101.47,17553.0,86.1085,86.4321,86.1,86.398,17553.0
2015-10-20 10:35:00,101.47,101.7,101.4,101.56,59447.0,86.398,86.5939,86.3384,86.4747,59447.0
2015-10-20 10:40:00,101.61,102.29,101.58,102.29,34064.0,86.5172,87.0962,86.4917,87.0962,34064.0
2015-10-20 10:45:00,102.29,102.39,101.75,101.81,44233.0,87.0962,87.1814,86.6364,86.6875,44233.0
2015-10-20 10:50:00,101.83,102.07,101.69,101.76,19318.0,86.7046,86.9089,86.5854,86.645,19318.0
2015-10-20 10:55:00,101.72,101.72,101.48,101.52,13830.0,86.6109,86.6109,86.4065,86.4406,13830.0
2015-10-20 11:00:00,101.54,101.64,101.32,101.32,70570.0,86.4576,86.5428,86.2703,86.2703,70570.0
2015-10-20 11:05:00,101.31,101.39,101.19,101.21,17353.0,86.2618,86.3299,86.1596,86.1766,17353.0
2015-10-20 11:10:00,101.25,101.51,101.14,101.41,97407.0,86.2107,86.4321,86.117,86.3469,97407.0
2015-10-20 11:15:00,101.38,101.67,101.34,101.62,59683.0,86.3214,86.5683,86.2873,86.5257,59683.0
2015-10-20 11:20:00,101.61,101.61,101.43,101.48,15789.0,86.5172,86.5172,86.364,86.4065,15789.0
2015-10-20 11:25:00,101.51,101.85,101.42,101.77,30343.0,86.4321,86.7216,86.3555,86.6535,30343.0
2015-10-20 11:30:00,101.8,101.91,101.52,101.53,29679.0,86.679,86.7727,86.4406,86.4491,29679.0
2015-10-20 11:35:00,101.55,101.6,101.37,101.6,53169.0,86.4661,86.5087,86.3129,86.5087,53169.0
2015-10-20 11:40:00,101.62,101.78,101.59,101.75,10169.0,86.5257,86.662,86.5002,86.6364,10169.0
2015-10-20 11:45:00,101.76,102.09,101.74,101.88,13172.0,86.645,86.9259,86.6279,86.7471,13172.0
2015-10-20 11:50:00,101.86,101.97,101.78,101.87,17347.0,86.7301,86.8238,86.662,86.7386,17347.0
2015-10-20 11:55:00,101.83,101.88,101.64,101.82,10273.0,86.7046,86.7471,86.5428,86.696,10273.0
2015-10-20 12:00:00,101.84,101.95,101.63,101.66,18827.0,86.7131,86.8067,86.5343,86.5598,18827.0
2015-10-20 12:05:00,101.66,101.92,101.66,101.92,9067.0,86.5598,86.7812,86.5598,86.7812,9067.0
2015-10-20 12:10:00,101.92,101.92,101.72,101.87,10257.0,86.7812,86.7812,86.6109,86.7386,10257.0
2015-10-20 12:15:00,101.91,102.0,101.76,101.83,10709.0,86.7727,86.8493,86.645,86.7046,10709.0
2015-10-20 12:20:00,101.82,101.92,101.72,101.87,10558.0,86.696,86.7812,86.6109,86.7386,10558.0
2015-10-20 12:25:00,101.86,102.2,101.78,102.19,16509.0,86.7301,87.0196,86.662,87.0111,16509.0
2015-10-20 12:30:00,102.17,102.33,102.11,102.25,23859.0,86.9941,87.1303,86.943,87.0622,23859.0
2015-10-20 12:35:00,102.23,102.29,102.01,102.1,18324.0,87.0451,87.0962,86.8578,86.9345,18324.0
2015-10-20 12:40:00,102.15,102.44,102.15,102.33,13344.0,86.977,87.2239,86.977,87.1303,13344.0
2015-10-20 12:45:00,102.38,102.4,102.18,102.21,7699.0,87.1729,87.1899,87.0026,87.0281,7699.0
2015-10-20 12:50:00,102.19,102.28,102.17,102.26,8404.0,87.0111,87.0877,86.9941,87.0707,8404.0
2015-10-20 12:55:00,102.23,102.24,102.05,102.17,10352.0,87.0451,87.0537,86.8919,86.9941,10352.0
2015-10-20 13:00:00,102.18,102.21,102.13,102.14,8326.0,87.0026,87.0281,86.96,86.9685,8326.0
2015-10-20 13:05:00,102.13,102.17,102.08,102.12,6001.0,86.96,86.9941,86.9174,86.9515,6001.0
2015-10-20 13:10:00,102.18,102.27,102.14,102.22,7365.0,87.0026,87.0792,86.9685,87.0366,7365.0
2015-10-20 13:15:00,102.24,102.35,102.24,102.32,8663.0,87.0537,87.1473,87.0537,87.1218,8663.0
2015-10-20 13:20:00,102.3,102.3,102.08,102.1,6000.0,87.1047,87.1047,86.9174,86.9345,6000.0
2015-10-20 13:25:00,102.08,102.19,102.04,102.15,7810.0,86.9174,87.0111,86.8834,86.977,7810.0
2015-10-20 13:30:00,102.14,102.19,101.95,102.11,11711.0,86.9685,87.0111,86.8067,86.943,11711.0
2015-10-20 13:35:00,102.09,102.15,101.96,102.08,8796.0,86.9259,86.977,86.8152,86.9174,8796.0
2015-10-20 13:40:00,102.06,102.16,102.03,102.05,6801.0,86.9004,86.9855,86.8748,86.8919,6801.0
2015-10-20 13:45:00,102.08,102.2,102.08,102.2,10963.0,86.9174,87.0196,86.9174,87.0196,10963.0
2015-10-20 13:50:00,102.19,102.34,102.14,102.25,8949.0,87.0111,87.1388,86.9685,87.0622,8949.0
2015-10-20 13:55:00,102.24,102.28,102.19,102.21,5955.0,87.0537,87.0877,87.0111,87.0281,5955.0
2015-10-20 14:00:00,102.2,102.35,102.16,102.31,8698.0,87.0196,87.1473,86.9855,87.1133,8698.0
2015-10-20 14:05:00,102.35,102.37,102.27,102.28,8824.0,87.1473,87.1643,87.0792,87.0877,8824.0
2015-10-20 14:10:00,102.3,102.31,102.11,102.26,19576.0,87.1047,87.1133,86.943,87.0707,19576.0
2015-10-20 14:15:00,102.26,102.26,102.04,102.16,18288.0,87.0707,87.0707,86.8834,86.9855,18288.0
2015-10-20 14:20:00,102.16,102.27,102.14,102.21,42535.0,86.9855,87.0792,86.9685,87.0281,42535.0
2015-10-20 14:25:00,102.21,102.32,102.19,102.3,16639.0,87.0281,87.1218,87.0111,87.1047,16639.0
2015-10-20 14:30:00,102.32,102.36,102.2,102.23,12647.0,87.1218,87.1558,87.0196,87.0451,12647.0
2015-10-20 14:35:00,102.24,102.45,102.23,102.45,20685.0,87.0537,87.2325,87.0451,87.2325,20685.0
2015-10-20 14:40:00,102.46,102.62,102.46,102.55,33419.0,87.241,87.3772,87.241,87.3176,33419.0
2015-10-20 14:45:00,102.55,102.72,102.53,102.64,27365.0,87.3176,87.4624,87.3006,87.3942,27365.0
2015-10-20 14:50:00,102.66,102.74,102.55,102.72,41797.0,87.4113,87.4794,87.3176,87.4624,41797.0
2015-10-20 14:55:00,102.74,102.82,102.64,102.79,21560.0,87.4794,87.5475,87.3942,87.522,21560.0
2015-10-20 15:00:00,102.79,102.85,102.44,102.44,19382.0,87.522,87.573,87.2239,87.2239,19382.0
2015-10-20 15:05:00,102.44,102.58,102.42,102.58,13733.0,87.2239,87.3432,87.2069,87.3432,13733.0
2015-10-20 15:10:00,102.59,102.75,102.49,102.49,33329.0,87.3517,87.4879,87.2665,87.2665,33329.0
2015-10-20 15:15:00,102.51,102.59,102.43,102.46,15901.0,87.2836,87.3517,87.2154,87.241,15901.0
2015-10-20 15:20:00,102.48,102.8,102.48,102.65,37402.0,87.258,87.5305,87.258,87.4028,37402.0
2015-10-20 15:25:00,102.63,102.64,102.34,102.36,23976.0,87.3857,87.3942,87.1388,87.1558,23976.0
2015-10-20 15:30:00,102.37,102.39,102.11,102.14,34306.0,87.1643,87.1814,86.943,86.9685,34306.0
2015-10-20 15:35:00,102.15,102.32,102.14,102.25,17152.0,86.977,87.1218,86.9685,87.0622,17152.0
2015-10-20 15:40:00,102.25,102.25,102.08,102.22,18421.0,87.0622,87.0622,86.9174,87.0366,18421.0
2015-10-20 15:45:00,102.23,102.26,101.95,102.02,37097.0,87.0451,87.0707,86.8067,86.8663,37097.0
2015-10-20 15:50:00,102.04,102.21,102.03,102.2,27356.0,86.8834,87.0281,86.8748,87.0196,27356.0
2015-10-20 15:55:00,102.19,102.22,102.04,102.16,48182.0,87.0111,87.0366,86.8834,86.9855,48182.0
2015-10-21 09:30:00,102.5,102.65,101.92,102.16,15521.0,87.275,87.4028,86.7812,86.9855,15521.0
2015-10-21 09:35:00,102.17,102.46,102.04,102.4,23086.0,86.9941,87.241,86.8834,87.1899,23086.0
2015-10-21 09:40:00,102.39,102.4,101.95,102.18,15460.0,87.1814,87.1899,86.8067,87.0026,15460.0
2015-10-21 09:45:00,102.19,102.41,102.12,102.22,95423.0,87.0111,87.1984,86.9515,87.0366,95423.0
2015-10-21 09:50:00,102.14,102.16,101.83,101.93,30156.0,86.9685,86.9855,86.7046,86.7897,30156.0
2015-10-21 09:55:00,101.94,102.13,101.86,102.13,11171.0,86.7982,86.96,86.7301,86.96,11171.0
2015-10-21 10:00:00,102.03,102.11,101.96,102.11,23850.0,86.8748,86.943,86.8152,86.943,23850.0
2015-10-21 10:05:00,102.07,102.19,101.97,102.15,22076.0,86.9089,87.0111,86.8238,86.977,22076.0
2015-10-21 10:10:00,102.21,102.28,102.06,102.09,52504.0,87.0281,87.0877,86.9004,86.9259,52504.0
2015-10-21 10:15:00,102.07,102.23,102.06,102.12,10506.0,86.9089,87.0451,86.9004,86.9515,10506.0
2015-10-21 10:20:00,102.15,102.42,102.1,102.35,8125.0,86.977,87.2069,86.9345,87.1473,8125.0
2015-10-21 10:25:00,102.34,102.45,102.23,102.23,11032.0,87.1388,87.2325,87.0451,87.0451,11032.0
2015-10-21 10:30:00,102.22,102.22,102.0,102.11,15092.0,87.0366,87.0366,86.8493,86.943,15092.0
2015-10-21 10:35:00,102.09,102.18,101.81,101.81,22207.0,86.9259,87.0026,86.6875,86.6875,22207.0
2015-10-21 10:40:00,101.82,101.97,101.78,101.96,11867.0,86.696,86.8238,86.662,86.8152,11867.0
2015-10-21 10:45:00,101.93,102.11,101.9,102.04,20518.0,86.7897,86.943,86.7642,86.8834,20518.0
2015-10-21 10:50:00,102.03,102.26,102.0,102.15,12779.0,86.8748,87.0707,86.8493,86.977,12779.0
2015-10-21 10:55:00,102.19,102.44,102.17,102.41,5067.0,87.0111,87.2239,86.9941,87.1984,5067.0
2015-10-21 11:00:00,102.44,102.79,102.42,102.68,9835.0,87.2239,87.522,87.2069,87.4283,9835.0
2015-10-21 11:05:00,102.72,102.74,102.55,102.61,14633.0,87.4624,87.4794,87.3176,87.3687,14633.0
2015-10-21 11:10:00,102.61,102.67,102.47,102.61,17560.0,87.3687,87.4198,87.2495,87.3687,17560.0
2015-10-21 11:15:00,102.64,103.11,102.62,103.1,28198.0,87.3942,87.7944,87.3772,87.7859,28198.0
2015-10-21 11:20:00,103.12,103.34,102.93,103.34,17674.0,87.8029,87.9903,87.6412,87.9903,17674.0
2015-10-21 11:25:00,103.35,103.41,103.22,103.4,21306.0,87.9988,88.0499,87.8881,88.0414,21306.0
2015-10-21 11:30:00,103.42,103.6,103.19,103.6,19181.0,88.0584,88.2116,87.8625,88.2116,19181.0
2015-10-21 11:35:00,103.58,103.64,103.24,103.42,21976.0,88.1946,88.2457,87.9051,88.0584,21976.0
2015-10-21 11:40:00,103.41,103.51,103.24,103.41,14562.0,88.0499,88.135,87.9051,88.0499,14562.0
2015-10-21 11:45:00,103.41,103.45,103.18,103.32,18612.0,88.0499,88.0839,87.854,87.9732,18612.0
2015-10-21 11:50:00,103.32,103.52,103.3,103.39,9737.0,87.9732,88.1435,87.9562,88.0328,9737.0
2015-10-21 11:55:00,103.38,103.66,103.37,103.63,9494.0,88.0243,88.2627,88.0158,88.2372,9494.0
2015-10-21 12:00:00,103.59,103.85,103.51,103.82,16562.0,88.2031,88.4245,88.135,88.399,16562.0
2015-10-21 12:05:00,103.83,104.06,103.79,104.02,10447.0,88.4075,88.6033,88.3734,88.5693,10447.0
2015-10-21 12:10:00,104.01,104.2,103.94,104.15,14505.0,88.5607,88.7225,88.5011,88.68,14505.0
2015-10-21 12:15:00,104.14,104.14,103.84,103.87,15626.0,88.6714,88.6714,88.416,88.4415,15626.0
2015-10-21 12:20:00,103.85,103.94,103.79,103.82,9908.0,88.4245,88.5011,88.3734,88.399,9908.0
2015-10-21 12:25:00,103.82,103.94,103.77,103.94,15369.0,88.399,88.5011,88.3564,88.5011,15369.0
2015-10-21 12:30:00,103.95,104.11,103.8,104.09,15620.0,88.5097,88.6459,88.3819,88.6289,15620.0
2015-10-21 12:35:00,104.07,104.23,104.0,104.13,10592.0,88.6118,88.7481,88.5522,88.6629,10592.0
2015-10-21 12:40:00,104.18,104.29,104.13,104.29,7068.0,88.7055,88.7992,88.6629,88.7992,7068.0
2015-10-21 12:45:00,104.32,104.37,104.17,104.37,14804.0,88.8247,88.8673,88.697,88.8673,14804.0
2015-10-21 12:50:00,104.38,104.63,104.38,104.51,15793.0,88.8758,89.0887,88.8758,88.9865,15793.0
2015-10-21 12:55:00,104.51,104.54,104.24,104.24,10986.0,88.9865,89.012,88.7566,88.7566,10986.0
2015-10-21 13:00:00,104.22,104.22,103.99,103.99,17776.0,88.7396,88.7396,88.5437,88.5437,17776.0
2015-10-21 13:05:00,104.03,104.04,103.72,103.72,8637.0,88.5778,88.5863,88.3138,88.3138,8637.0
2015-10-21 13:10:00,103.76,103.79,103.7,103.74,5679.0,88.3479,88.3734,88.2968,88.3309,5679.0
2015-10-21 13:15:00,103.79,103.79,103.49,103.49,16519.0,88.3734,88.3734,88.118,88.118,16519.0
2015-10-21 13:20:00,103.48,103.54,103.43,103.51,7120.0,88.1095,88.1606,88.0669,88.135,7120.0
2015-10-21 13:25:00,103.51,103.51,103.32,103.32,7275.0,88.135,88.135,87.9732,87.9732,7275.0
2015-10-21 13:30:00,103.29,103.4,103.25,103.29,12033.0,87.9477,88.0414,87.9136,87.9477,12033.0
2015-10-21 13:35:00,103.28,103.28,103.11,103.11,12935.0,87.9392,87.9392,87.7944,87.7944,12935.0
2015-10-21 13:40:00,103.13,103.36,103.13,103.25,13500.0,87.8115,88.0073,87.8115,87.9136,13500.0
2015-10-21 13:45:00,103.26,103.49,103.25,103.43,19642.0,87.9221,88.118,87.9136,88.0669,19642.0
2015-10-21 13:50:00,103.46,103.59,103.41,103.43,13947.0,88.0924,88.2031,88.0499,88.0669,13947.0
2015-10-21 13:55:00,103.43,103.44,103.24,103.32,15129.0,88.0669,88.0754,87.9051,87.9732,15129.0
2015-10-21 14:00:00,103.3,103.31,102.94,102.94,20950.0,87.9562,87.9647,87.6497,87.6497,20950.0
2015-10-21 14:05:00,102.92,102.94,102.8,102.85,14492.0,87.6327,87.6497,87.5305,87.573,14492.0
2015-10-21 14:10:00,102.83,102.84,102.65,102.67,14600.0,87.556,87.5645,87.4028,87.4198,14600.0
2015-10-21 14:15:00,102.65,102.65,102.45,102.48,25434.0,87.4028,87.4028,87.2325,87.258,25434.0
2015-10-21 14:20:00,102.47,102.47,102.1,102.1,18026.0,87.2495,87.2495,86.9345,86.9345,18026.0
2015-10-21 14:25:00,102.08,102.24,102.06,102.18,20733.0,86.9174,87.0537,86.9004,87.0026,20733.0
2015-10-21 14:30:00,102.18,102.28,102.18,102.26,17097.0,87.0026,87.0877,87.0026,87.0707,17097.0
2015-10-21 14:35:00,102.29,102.48,102.25,102.41,22753.0,87.0962,87.258,87.0622,87.1984,22753.0
2015-10-21 14:40:00,102.46,102.53,102.43,102.5,11445.0,87.241,87.3006,87.2154,87.275,11445.0
2015-10-21 14:45:00,102.51,102.51,102.41,102.42,15578.0,87.2836,87.2836,87.1984,87.2069,15578.0
2015-10-21 14:50:00,102.42,102.43,102.22,102.23,21251.0,87.2069,87.2154,87.0366,87.0451,21251.0
2015-10-21 14:55:00,102.23,102.26,102.1,102.18,20918.0,87.0451,87.0707,86.9345,87.0026,20918.0
2015-10-21 15:00:00,102.18,102.27,102.16,102.27,11237.0,87.0026,87.0792,86.9855,87.0792,11237.0
2015-10-21 15:05:00,102.26,102.34,102.26,102.27,21646.0,87.0707,87.1388,87.0707,87.0792,21646.0
2015-10-21 15:10:00,102.29,102.29,101.94,102.0,24701.0,87.0962,87.0962,86.7982,86.8493,24701.0
2015-10-21 15:15:00,102.0,102.0,101.83,101.85,19831.0,86.8493,86.8493,86.7046,86.7216,19831.0
2015-10-21 15:20:00,101.84,101.85,101.65,101.78,57733.0,86.7131,86.7216,86.5513,86.662,57733.0
2015-10-21 15:25:00,101.8,102.0,101.64,102.0,25924.0,86.679,86.8493,86.5428,86.8493,25924.0
2015-10-21 15:30:00,101.98,101.98,101.71,101.77,37917.0,86.8323,86.8323,86.6024,86.6535,37917.0
2015-10-21 15:35:00,101.75,101.77,101.63,101.71,34284.0,86.6364,86.6535,86.5343,86.6024,34284.0
2015-10-21 15:40:00,101.72,101.72,101.55,101.65,41582.0,86.6109,86.6109,86.4661,86.5513,41582.0
2015-10-21 15:45:00,101.65,101.66,101.45,101.56,46918.0,86.5513,86.5598,86.381,86.4747,46918.0
2015-10-21 15:50:00,101.54,101.7,101.46,101.69,70895.0,86.4576,86.5939,86.3895,86.5854,70895.0
2015-10-21 15:55:00,101.69,101.87,101.61,101.76,137525.0,86.5854,86.7386,86.5172,86.645,137525.0
2015-10-22 09:30:00,97.42,100.25,97.42,100.06,21476.0,82.9496,85.3592,82.9496,85.1975,21476.0
2015-10-22 09:35:00,100.19,101.38,99.5,100.39,237937.0,85.3082,86.3214,84.7206,85.4784,237937.0
2015-10-22 09:40:00,100.4,101.74,100.33,100.91,142497.0,85.487,86.6279,85.4274,85.9212,142497.0
2015-10-22 09:45:00,100.83,100.91,98.72,100.05,160959.0,85.8531,85.9212,84.0565,85.189,160959.0
2015-10-22 09:50:00,100.05,100.34,99.85,100.22,115702.0,85.189,85.4359,85.0187,85.3337,115702.0
2015-10-22 09:55:00,100.23,101.0,99.86,100.73,89437.0,85.3422,85.9978,85.0272,85.7679,89437.0
2015-10-22 10:00:00,100.8,100.8,100.01,100.35,60210.0,85.8275,85.8275,85.1549,85.4444,60210.0
2015-10-22 10:05:00,100.39,100.73,100.34,100.59,40689.0,85.4784,85.7679,85.4359,85.6487,40689.0
2015-10-22 10:10:00,100.61,101.35,100.59,101.34,56649.0,85.6658,86.2959,85.6487,86.2873,56649.0
2015-10-22 10:15:00,101.35,102.06,101.04,102.0,61660.0,86.2959,86.9004,86.0319,86.8493,61660.0
2015-10-22 10:20:00,102.07,102.52,101.84,101.97,80700.0,86.9089,87.2921,86.7131,86.8238,80700.0
2015-10-22 10:25:00,101.99,102.09,101.59,101.62,113763.0,86.8408,86.9259,86.5002,86.5257,113763.0
2015-10-22 10:30:00,101.56,101.63,98.3,99.26,236404.0,86.4747,86.5343,83.6989,84.5163,236404.0
2015-10-22 10:35:00,99.26,99.75,98.64,99.12,117887.0,84.5163,84.9335,83.9884,84.3971,117887.0
2015-10-22 10:40:00,99.22,99.88,99.13,99.82,38693.0,84.4822,85.0442,84.4056,84.9931,38693.0
2015-10-22 10:45:00,99.75,99.86,99.56,99.65,20117.0,84.9335,85.0272,84.7717,84.8484,20117.0
2015-10-22 10:50:00,99.7,99.76,99.01,99.31,33257.0,84.8909,84.942,84.3034,84.5589,33257.0
2015-10-22 10:55:00,99.4,100.16,99.36,100.03,25729.0,84.6355,85.2826,84.6014,85.1719,25729.0
2015-10-22 11:00:00,100.09,100.21,99.82,99.95,40029.0,85.223,85.3252,84.9931,85.1038,40029.0
2015-10-22 11:05:00,100.02,100.53,100.0,100.01,69434.0,85.1634,85.5977,85.1464,85.1549,69434.0
2015-10-22 11:10:00,100.02,100.3,100.0,100.12,64155.0,85.1634,85.4018,85.1464,85.2486,64155.0
2015-10-22 11:15:00,100.1,100.62,100.1,100.51,40002.0,85.2315,85.6743,85.2315,85.5806,40002.0
2015-10-22 11:20:00,100.5,100.68,100.15,100.34,46746.0,85.5721,85.7254,85.2741,85.4359,46746.0
2015-10-22 11:25:00,100.31,100.66,100.23,100.64,66711.0,85.4103,85.7083,85.3422,85.6913,66711.0
2015-10-22 11:30:00,100.68,100.78,100.41,100.69,51580.0,85.7254,85.8105,85.4955,85.7339,51580.0
2015-10-22 11:35:00,100.65,101.58,100.6,100.94,52711.0,85.6998,86.4917,85.6573,85.9468,52711.0
2015-10-22 11:40:00,100.92,101.04,100.6,101.0,40003.0,85.9297,86.0319,85.6573,85.9978,40003.0
2015-10-22 11:45:00,100.98,101.05,100.72,100.95,35811.0,85.9808,86.0404,85.7594,85.9553,35811.0
2015-10-22 11:50:00,100.97,101.21,100.95,101.11,39823.0,85.9723,86.1766,85.9553,86.0915,39823.0
2015-10-22 11:55:00,101.14,101.23,100.71,100.9,38640.0,86.117,86.1937,85.7509,85.9127,38640.0
2015-10-22 12:00:00,100.89,101.04,100.68,101.0,27373.0,85.9042,86.0319,85.7254,85.9978,27373.0
2015-10-22 12:05:00,101.06,101.09,100.75,100.98,43144.0,86.0489,86.0745,85.785,85.9808,43144.0
2015-10-22 12:10:00,101.02,101.05,100.72,100.74,54184.0,86.0149,86.0404,85.7594,85.7765,54184.0
2015-10-22 12:15:00,100.79,100.84,100.45,100.82,71239.0,85.819,85.8616,85.5295,85.8446,71239.0
2015-10-22 12:20:00,100.86,101.09,100.83,100.84,26998.0,85.8786,86.0745,85.8531,85.8616,26998.0
2015-10-22 12:25:00,100.81,101.0,100.81,100.9,30028.0,85.8361,85.9978,85.8361,85.9127,30028.0
2015-10-22 12:30:00,100.87,101.08,100.87,100.94,50615.0,85.8872,86.066,85.8872,85.9468,50615.0
2015-10-22 12:35:00,100.96,101.25,100.95,101.14,52884.0,85.9638,86.2107,85.9553,86.117,52884.0
2015-10-22 12:40:00,101.14,101.14,100.75,100.77,32845.0,86.117,86.117,85.785,85.802,32845.0
2015-10-22 12:45:00,100.82,101.02,100.75,100.75,27489.0,85.8446,86.0149,85.785,85.785,27489.0
2015-10-22 12:50:00,100.71,101.0,100.59,100.99,24428.0,85.7509,85.9978,85.6487,85.9893,24428.0
2015-10-22 12:55:00,101.0,101.04,100.4,100.56,33599.0,85.9978,86.0319,85.487,85.6232,33599.0
2015-10-22 13:00:00,100.55,101.0,100.4,100.81,25010.0,85.6147,85.9978,85.487,85.8361,25010.0
2015-10-22 13:05:00,100.87,101.05,100.68,100.72,37857.0,85.8872,86.0404,85.7254,85.7594,37857.0
2015-10-22 13:10:00,100.68,100.74,100.55,100.71,24885.0,85.7254,85.7765,85.6147,85.7509,24885.0
2015-10-22 13:15:00,100.75,100.75,100.23,100.52,40205.0,85.785,85.785,85.3422,85.5891,40205.0
2015-10-22 13:20:00,100.49,100.82,100.45,100.65,18953.0,85.5636,85.8446,85.5295,85.6998,18953.0
2015-10-22 13:25:00,100.65,100.65,100.12,100.16,23631.0,85.6998,85.6998,85.2486,85.2826,23631.0
2015-10-22 13:30:00,100.14,100.23,100.0,100.11,39846.0,85.2656,85.3422,85.1464,85.24,39846.0
2015-10-22 13:35:00,100.14,100.23,100.0,100.04,30379.0,85.2656,85.3422,85.1464,85.1804,30379.0
2015-10-22 13:40:00,100.06,100.08,99.62,99.64,45227.0,85.1975,85.2145,84.8228,84.8399,45227.0
2015-10-22 13:45:00,99.7,99.82,99.25,99.32,44903.0,84.8909,84.9931,84.5078,84.5674,44903.0
2015-10-22 13:50:00,99.26,99.26,98.98,99.09,47038.0,84.5163,84.5163,84.2779,84.3715,47038.0
2015-10-22 13:55:00,99.15,99.25,98.88,98.89,50416.0,84.4226,84.5078,84.1927,84.2013,50416.0
2015-10-22 14:00:00,98.87,98.93,98.66,98.76,42182.0,84.1842,84.2353,84.0054,84.0906,42182.0
2015-10-22 14:05:00,98.75,99.01,98.55,98.99,37500.0,84.082,84.3034,83.9118,84.2864,37500.0
2015-10-22 14:10:00,98.97,99.04,98.62,98.81,48111.0,84.2694,84.329,83.9714,84.1331,48111.0
2015-10-22 14:15:00,98.84,99.17,98.7,99.14,50437.0,84.1587,84.4397,84.0395,84.4141,50437.0
2015-10-22 14:20:00,99.11,99.61,98.99,99.61,31840.0,84.3886,84.8143,84.2864,84.8143,31840.0
2015-10-22 14:25:00,99.61,100.11,99.61,99.92,47024.0,84.8143,85.24,84.8143,85.0783,47024.0
2015-10-22 14:30:00,99.89,100.18,99.89,100.16,25026.0,85.0527,85.2996,85.0527,85.2826,25026.0
2015-10-22 14:35:00,100.16,100.2,100.01,100.13,30854.0,85.2826,85.3167,85.1549,85.2571,30854.0
2015-10-22 14:40:00,100.13,100.42,100.08,100.27,32132.0,85.2571,85.504,85.2145,85.3763,32132.0
2015-10-22 14:45:00,100.28,100.3,100.01,100.1,33236.0,85.3848,85.4018,85.1549,85.2315,33236.0
2015-10-22 14:50:00,100.11,100.69,100.01,100.44,45094.0,85.24,85.7339,85.1549,85.521,45094.0
2015-10-22 14:55:00,100.44,100.53,100.24,100.53,34895.0,85.521,85.5977,85.3507,85.5977,34895.0
2015-10-22 15:00:00,100.5,100.59,99.94,100.22,54959.0,85.5721,85.6487,85.0953,85.3337,54959.0
2015-10-22 15:05:00,100.23,100.23,99.98,100.13,29039.0,85.3422,85.3422,85.1293,85.2571,29039.0
2015-10-22 15:10:00,100.13,100.5,100.1,100.49,46059.0,85.2571,85.5721,85.2315,85.5636,46059.0
2015-10-22 15:15:00,100.5,100.52,99.95,100.02,44658.0,85.5721,85.5891,85.1038,85.1634,44658.0
2015-10-22 15:20:00,100.01,100.49,100.0,100.38,60240.0,85.1549,85.5636,85.1464,85.4699,60240.0
2015-10-22 15:25:00,100.38,100.65,100.38,100.58,44068.0,85.4699,85.6998,85.4699,85.6402,44068.0
2015-10-22 15:30:00,100.53,100.66,100.45,100.56,56682.0,85.5977,85.7083,85.5295,85.6232,56682.0
2015-10-22 15:35:00,100.55,100.8,100.53,100.76,90451.0,85.6147,85.8275,85.5977,85.7935,90451.0
2015-10-22 15:40:00,100.76,100.81,100.53,100.78,101053.0,85.7935,85.8361,85.5977,85.8105,101053.0
2015-10-22 15:45:00,100.78,100.78,100.52,100.59,101463.0,85.8105,85.8105,85.5891,85.6487,101463.0
2015-10-22 15:50:00,100.61,100.82,100.56,100.81,129623.0,85.6658,85.8446,85.6232,85.8361,129623.0
2015-10-22 15:55:00,100.78,100.91,100.66,100.77,131437.0,85.8105,85.9212,85.7083,85.802,131437.0
2015-10-23 09:30:00,101.51,101.96,101.11,101.79,57080.0,86.4321,86.8152,86.0915,86.6705,57080.0
2015-10-23 09:35:00,101.73,101.9,101.59,101.9,51835.0,86.6194,86.7642,86.5002,86.7642,51835.0
2015-10-23 09:40:00,101.9,101.9,101.34,101.78,24936.0,86.7642,86.7642,86.2873,86.662,24936.0
2015-10-23 09:45:00,101.66,102.07,101.65,101.86,38253.0,86.5598,86.9089,86.5513,86.7301,38253.0
2015-10-23 09:50:00,101.77,101.83,101.39,101.57,31427.0,86.6535,86.7046,86.3299,86.4832,31427.0
2015-10-23 09:55:00,101.55,101.64,101.28,101.36,35547.0,86.4661,86.5428,86.2363,86.3044,35547.0
2015-10-23 10:00:00,101.38,101.76,101.31,101.46,42566.0,86.3214,86.645,86.2618,86.3895,42566.0
2015-10-23 10:05:00,101.44,101.57,101.28,101.5,46066.0,86.3725,86.4832,86.2363,86.4236,46066.0
2015-10-23 10:10:00,101.5,101.65,101.31,101.62,69238.0,86.4236,86.5513,86.2618,86.5257,69238.0
2015-10-23 10:15:00,101.59,101.67,101.41,101.48,69700.0,86.5002,86.5683,86.3469,86.4065,69700.0
2015-10-23 10:20:00,101.52,101.59,101.42,101.53,31118.0,86.4406,86.5002,86.3555,86.4491,31118.0
2015-10-23 10:25:00,101.56,101.6,101.37,101.45,43228.0,86.4747,86.5087,86.3129,86.381,43228.0
2015-10-23 10:30:00,101.49,101.56,101.34,101.56,51923.0,86.4151,86.4747,86.2873,86.4747,51923.0
2015-10-23 10:35:00,101.56,101.57,101.42,101.55,26015.0,86.4747,86.4832,86.3555,86.4661,26015.0
2015-10-23 10:40:00,101.55,101.75,101.53,101.67,29041.0,86.4661,86.6364,86.4491,86.5683,29041.0
2015-10-23 10:45:00,101.69,102.01,101.69,101.81,25803.0,86.5854,86.8578,86.5854,86.6875,25803.0
2015-10-23 10:50:00,101.76,101.88,101.64,101.87,18364.0,86.645,86.7471,86.5428,86.7386,18364.0
2015-10-23 10:55:00,101.86,102.0,101.74,101.98,26481.0,86.7301,86.8493,86.6279,86.8323,26481.0
2015-10-23 11:00:00,101.97,102.12,101.91,101.92,49486.0,86.8238,86.9515,86.7727,86.7812,49486.0
2015-10-23 11:05:00,101.92,102.04,101.92,101.98,28983.0,86.7812,86.8834,86.7812,86.8323,28983.0
2015-10-23 11:10:00,102.0,102.07,101.89,102.03,40012.0,86.8493,86.9089,86.7556,86.8748,40012.0
2015-10-23 11:15:00,102.03,102.03,101.85,101.97,15712.0,86.8748,86.8748,86.7216,86.8238,15712.0
2015-10-23 11:20:00,101.98,102.32,101.92,102.14,20604.0,86.8323,87.1218,86.7812,86.9685,20604.0
2015-10-23 11:25:00,102.12,102.37,102.0,102.0,83486.0,86.9515,87.1643,86.8493,86.8493,83486.0
2015-10-23 11:30:00,102.0,102.05,101.85,101.93,13843.0,86.8493,86.8919,86.7216,86.7897,13843.0
2015-10-23 11:35:00,101.93,101.98,101.5,101.75,19140.0,86.7897,86.8323,86.4236,86.6364,19140.0
2015-10-23 11:40:00,101.77,102.09,101.69,102.06,12410.0,86.6535,86.9259,86.5854,86.9004,12410.0
2015-10-23 11:45:00,102.06,102.1,101.82,101.85,14600.0,86.9004,86.9345,86.696,86.7216,14600.0
2015-10-23 11:50:00,101.85,102.24,101.64,102.23,27230.0,86.7216,87.0537,86.5428,87.0451,27230.0
2015-10-23 11:55:00,102.19,102.32,101.84,101.87,40747.0,87.0111,87.1218,86.7131,86.7386,40747.0
2015-10-23 12:00:00,101.85,102.1,101.79,102.01,17165.0,86.7216,86.9345,86.6705,86.8578,17165.0
2015-10-23 12:05:00,101.98,102.15,101.92,102.0,101213.0,86.8323,86.977,86.7812,86.8493,101213.0
2015-10-23 12:10:00,101.99,102.07,101.81,101.88,27327.0,86.8408,86.9089,86.6875,86.7471,27327.0
2015-10-23 12:15:00,101.83,101.94,101.68,101.89,10441.0,86.7046,86.7982,86.5768,86.7556,10441.0
2015-10-23 12:20:00,101.82,102.14,101.82,102.12,22181.0,86.696,86.9685,86.696,86.9515,22181.0
2015-10-23 12:25:00,102.12,102.53,102.12,102.48,32772.0,86.9515,87.3006,86.9515,87.258,32772.0
2015-10-23 12:30:00,102.45,102.45,102.2,102.21,17539.0,87.2325,87.2325,87.0196,87.0281,17539.0
2015-10-23 12:35:00,102.21,102.45,102.19,102.29,23971.0,87.0281,87.2325,87.0111,87.0962,23971.0
2015-10-23 12:40:00,102.26,102.38,102.2,102.35,31517.0,87.0707,87.1729,87.0196,87.1473,31517.0
2015-10-23 12:45:00,102.35,102.35,102.19,102.23,21399.0,87.1473,87.1473,87.0111,87.0451,21399.0
2015-10-23 12:50:00,102.18,102.18,101.83,101.86,14506.0,87.0026,87.0026,86.7046,86.7301,14506.0
2015-10-23 12:55:00,101.86,102.04,101.86,102.02,13496.0,86.7301,86.8834,86.7301,86.8663,13496.0
2015-10-23 13:00:00,101.98,102.0,101.7,101.81,15371.0,86.8323,86.8493,86.5939,86.6875,15371.0
2015-10-23 13:05:00,101.79,102.1,101.78,102.08,17156.0,86.6705,86.9345,86.662,86.9174,17156.0
2015-10-23 13:10:00,102.04,102.06,101.92,102.0,6492.0,86.8834,86.9004,86.7812,86.8493,6492.0
2015-10-23 13:15:00,102.0,102.04,101.89,102.0,9938.0,86.8493,86.8834,86.7556,86.8493,9938.0
2015-10-23 13:20:00,102.0,102.31,102.0,102.27,9600.0,86.8493,87.1133,86.8493,87.0792,9600.0
2015-10-23 13:25:00,102.25,102.47,102.18,102.4,12773.0,87.0622,87.2495,87.0026,87.1899,12773.0
2015-10-23 13:30:00,102.4,102.5,102.34,102.44,12323.0,87.1899,87.275,87.1388,87.2239,12323.0
2015-10-23 13:35:00,102.41,102.48,102.35,102.42,16279.0,87.1984,87.258,87.1473,87.2069,16279.0
2015-10-23 13:40:00,102.38,102.49,102.27,102.36,27590.0,87.1729,87.2665,87.0792,87.1558,27590.0
2015-10-23 13:45:00,102.29,102.55,102.22,102.45,52347.0,87.0962,87.3176,87.0366,87.2325,52347.0
2015-10-23 13:50:00,102.45,102.46,102.34,102.4,15880.0,87.2325,87.241,87.1388,87.1899,15880.0
2015-10-23 13:55:00,102.38,102.4,102.02,102.05,23852.0,87.1729,87.1899,86.8663,86.8919,23852.0
2015-10-23 14:00:00,102.01,102.06,101.9,102.06,37532.0,86.8578,86.9004,86.7642,86.9004,37532.0
2015-10-23 14:05:00,102.06,102.18,102.03,102.15,15903.0,86.9004,87.0026,86.8748,86.977,15903.0
2015-10-23 14:10:00,102.15,102.27,101.92,102.24,42872.0,86.977,87.0792,86.7812,87.0537,42872.0
2015-10-23 14:15:00,102.24,102.32,102.2,102.24,21388.0,87.0537,87.1218,87.0196,87.0537,21388.0
2015-10-23 14:20:00,102.21,102.37,102.15,102.35,19142.0,87.0281,87.1643,86.977,87.1473,19142.0
2015-10-23 14:25:00,102.41,102.47,102.31,102.45,14888.0,87.1984,87.2495,87.1133,87.2325,14888.0
2015-10-23 14:30:00,102.45,102.48,102.33,102.44,18421.0,87.2325,87.258,87.1303,87.2239,18421.0
2015-10-23 14:35:00,102.49,102.65,102.41,102.62,22656.0,87.2665,87.4028,87.1984,87.3772,22656.0
2015-10-23 14:40:00,102.61,102.68,102.57,102.57,33415.0,87.3687,87.4283,87.3346,87.3346,33415.0
2015-10-23 14:45:00,102.56,102.84,102.56,102.83,32689.0,87.3261,87.5645,87.3261,87.556,32689.0
2015-10-23 14:50:00,102.85,103.1,102.83,102.95,47211.0,87.573,87.7859,87.556,87.6582,47211.0
2015-10-23 14:55:00,102.97,103.09,102.78,102.83,27125.0,87.6752,87.7774,87.5134,87.556,27125.0
2015-10-23 15:00:00,102.84,102.93,102.83,102.87,12623.0,87.5645,87.6412,87.556,87.5901,12623.0
2015-10-23 15:05:00,102.85,102.85,102.58,102.61,38988.0,87.573,87.573,87.3432,87.3687,38988.0
2015-10-23 15:10:00,102.61,102.98,102.6,102.86,31425.0,87.3687,87.6837,87.3602,87.5816,31425.0
2015-10-23 15:15:00,102.86,103.12,102.86,102.92,23148.0,87.5816,87.8029,87.5816,87.6327,23148.0
2015-10-23 15:20:00,102.91,102.99,102.7,102.76,27618.0,87.6241,87.6923,87.4453,87.4964,27618.0
2015-10-23 15:25:00,102.77,102.94,102.75,102.89,32699.0,87.5049,87.6497,87.4879,87.6071,32699.0
2015-10-23 15:30:00,102.9,103.05,102.9,103.03,40031.0,87.6156,87.7433,87.6156,87.7263,40031.0
2015-10-23 15:35:00,103.01,103.04,102.82,102.83,43379.0,87.7093,87.7348,87.5475,87.556,43379.0
2015-10-23 15:40:00,102.81,103.06,102.78,103.04,61864.0,87.539,87.7519,87.5134,87.7348,61864.0
2015-10-23 15:45:00,103.04,103.06,102.95,102.98,67270.0,87.7348,87.7519,87.6582,87.6837,67270.0
2015-10-23 15:50:00,102.97,103.12,102.95,103.04,70481.0,87.6752,87.8029,87.6582,87.7348,70481.0
2015-10-23 15:55:00,103.03,103.14,102.98,103.07,103874.0,87.7263,87.82,87.6837,87.7604,103874.0
2015-10-26 09:30:00,102.81,102.81,102.35,102.65,40999.0,87.539,87.539,87.1473,87.4028,40999.0
2015-10-26 09:35:00,102.64,103.34,102.59,102.74,19228.0,87.3942,87.9903,87.3517,87.4794,19228.0
2015-10-26 09:40:00,102.66,102.66,102.14,102.2,27560.0,87.4113,87.4113,86.9685,87.0196,27560.0
2015-10-26 09:45:00,102.26,102.26,101.95,102.05,10475.0,87.0707,87.0707,86.8067,86.8919,10475.0
2015-10-26 09:50:00,102.03,102.06,101.68,101.7,40333.0,86.8748,86.9004,86.5768,86.5939,40333.0
2015-10-26 09:55:00,101.74,101.75,101.6,101.62,9986.0,86.6279,86.6364,86.5087,86.5257,9986.0
2015-10-26 10:00:00,101.61,101.82,101.57,101.65,15700.0,86.5172,86.696,86.4832,86.5513,15700.0
2015-10-26 10:05:00,101.7,101.85,101.52,101.56,15916.0,86.5939,86.7216,86.4406,86.4747,15916.0
2015-10-26 10:10:00,101.59,101.6,101.27,101.49,16974.0,86.5002,86.5087,86.2277,86.4151,16974.0
2015-10-26 10:15:00,101.43,101.74,101.35,101.73,20859.0,86.364,86.6279,86.2959,86.6194,20859.0
2015-10-26 10:20:00,101.77,101.93,101.77,101.89,11277.0,86.6535,86.7897,86.6535,86.7556,11277.0
2015-10-26 10:25:00,101.9,102.0,101.84,101.88,14441.0,86.7642,86.8493,86.7131,86.7471,14441.0
2015-10-26 10:30:00,101.84,102.09,101.79,101.86,21010.0,86.7131,86.9259,86.6705,86.7301,21010.0
2015-10-26 10:35:00,101.83,101.9,101.57,101.57,23784.0,86.7046,86.7642,86.4832,86.4832,23784.0
2015-10-26 10:40:00,101.59,101.65,101.34,101.36,22126.0,86.5002,86.5513,86.2873,86.3044,22126.0
2015-10-26 10:45:00,101.36,101.39,101.13,101.28,31308.0,86.3044,86.3299,86.1085,86.2363,31308.0
2015-10-26 10:50:00,101.31,101.6,101.31,101.55,14592.0,86.2618,86.5087,86.2618,86.4661,14592.0
2015-10-26 10:55:00,101.52,101.66,101.52,101.59,11107.0,86.4406,86.5598,86.4406,86.5002,11107.0
2015-10-26 11:00:00,101.6,101.66,101.58,101.63,30381.0,86.5087,86.5598,86.4917,86.5343,30381.0
2015-10-26 11:05:00,101.62,101.96,101.6,101.93,42661.0,86.5257,86.8152,86.5087,86.7897,42661.0
2015-10-26 11:10:00,101.9,101.9,101.62,101.62,24567.0,86.7642,86.7642,86.5257,86.5257,24567.0
2015-10-26 11:15:00,101.61,101.81,101.61,101.7,12650.0,86.5172,86.6875,86.5172,86.5939,12650.0
2015-10-26 11:20:00,101.64,101.74,101.58,101.71,8401.0,86.5428,86.6279,86.4917,86.6024,8401.0
2015-10-26 11:25:00,101.7,101.86,101.69,101.79,15447.0,86.5939,86.7301,86.5854,86.6705,15447.0
2015-10-26 11:30:00,101.8,101.89,101.79,101.82,15386.0,86.679,86.7556,86.6705,86.696,15386.0
2015-10-26 11:35:00,101.81,101.9,101.77,101.79,12108.0,86.6875,86.7642,86.6535,86.6705,12108.0
2015-10-26 11:40:00,101.79,101.85,101.75,101.85,20101.0,86.6705,86.7216,86.6364,86.7216,20101.0
2015-10-26 11:45:00,101.87,101.92,101.78,101.78,7972.0,86.7386,86.7812,86.662,86.662,7972.0
2015-10-26 11:50:00,101.77,101.97,101.74,101.74,17115.0,86.6535,86.8238,86.6279,86.6279,17115.0
2015-10-26 11:55:00,101.74,101.76,101.57,101.61,7438.0,86.6279,86.645,86.4832,86.5172,7438.0
2015-10-26 12:00:00,101.6,101.71,101.53,101.57,7398.0,86.5087,86.6024,86.4491,86.4832,7398.0
2015-10-26 12:05:00,101.59,101.74,101.58,101.74,3821.0,86.5002,86.6279,86.4917,86.6279,3821.0
2015-10-26 12:10:00,101.75,101.78,101.68,101.78,8150.0,86.6364,86.662,86.5768,86.662,8150.0
2015-10-26 12:15:00,101.76,101.76,101.54,101.59,6820.0,86.645,86.645,86.4576,86.5002,6820.0
2015-10-26 12:20:00,101.61,101.68,101.6,101.68,6125.0,86.5172,86.5768,86.5087,86.5768,6125.0
2015-10-26 12:25:00,101.64,101.96,101.64,101.96,11694.0,86.5428,86.8152,86.5428,86.8152,11694.0
2015-10-26 12:30:00,101.95,101.95,101.71,101.71,2600.0,86.8067,86.8067,86.6024,86.6024,2600.0
2015-10-26 12:35:00,101.73,101.82,101.73,101.78,11988.0,86.6194,86.696,86.6194,86.662,11988.0
2015-10-26 12:40:00,101.79,101.88,101.79,101.88,8867.0,86.6705,86.7471,86.6705,86.7471,8867.0
2015-10-26 12:45:00,101.88,102.05,101.88,102.05,18204.0,86.7471,86.8919,86.7471,86.8919,18204.0
2015-10-26 12:50:00,102.06,102.12,102.01,102.06,20341.0,86.9004,86.9515,86.8578,86.9004,20341.0
2015-10-26 12:55:00,102.03,102.07,101.94,102.04,12025.0,86.8748,86.9089,86.7982,86.8834,12025.0
2015-10-26 13:00:00,102.04,102.11,102.03,102.09,19810.0,86.8834,86.943,86.8748,86.9259,19810.0
2015-10-26 13:05:00,102.06,102.09,101.9,101.9,9766.0,86.9004,86.9259,86.7642,86.7642,9766.0
2015-10-26 13:10:00,101.88,101.91,101.78,101.91,6608.0,86.7471,86.7727,86.662,86.7727,6608.0
2015-10-26 13:15:00,101.94,102.14,101.94,102.14,15711.0,86.7982,86.9685,86.7982,86.9685,15711.0
2015-10-26 13:20:00,102.11,102.13,102.05,102.11,6085.0,86.943,86.96,86.8919,86.943,6085.0
2015-10-26 13:25:00,102.09,102.14,102.06,102.14,6138.0,86.9259,86.9685,86.9004,86.9685,6138.0
2015-10-26 13:30:00,102.14,102.2,102.11,102.17,4615.0,86.9685,87.0196,86.943,86.9941,4615.0
2015-10-26 13:35:00,102.16,102.28,102.09,102.09,8278.0,86.9855,87.0877,86.9259,86.9259,8278.0
2015-10-26 13:40:00,102.09,102.16,102.06,102.06,4198.0,86.9259,86.9855,86.9004,86.9004,4198.0
2015-10-26 13:45:00,102.04,102.09,101.97,101.97,4377.0,86.8834,86.9259,86.8238,86.8238,4377.0
2015-10-26 13:50:00,101.96,101.97,101.82,101.94,5801.0,86.8152,86.8238,86.696,86.7982,5801.0
2015-10-26 13:55:00,101.92,101.92,101.79,101.79,9426.0,86.7812,86.7812,86.6705,86.6705,9426.0
2015-10-26 14:00:00,101.8,101.9,101.78,101.87,9193.0,86.679,86.7642,86.662,86.7386,9193.0
2015-10-26 14:05:00,101.85,101.89,101.8,101.87,7280.0,86.7216,86.7556,86.679,86.7386,7280.0
2015-10-26 14:10:00,101.87,101.87,101.8,101.8,13450.0,86.7386,86.7386,86.679,86.679,13450.0
2015-10-26 14:15:00,101.82,101.94,101.82,101.86,11392.0,86.696,86.7982,86.696,86.7301,11392.0
2015-10-26 14:20:00,101.87,101.93,101.84,101.92,18475.0,86.7386,86.7897,86.7131,86.7812,18475.0
2015-10-26 14:25:00,101.92,101.92,101.8,101.83,14176.0,86.7812,86.7812,86.679,86.7046,14176.0
2015-10-26 14:30:00,101.83,101.87,101.8,101.87,8200.0,86.7046,86.7386,86.679,86.7386,8200.0
2015-10-26 14:35:00,101.88,101.93,101.85,101.85,5985.0,86.7471,86.7897,86.7216,86.7216,5985.0
2015-10-26 14:40:00,101.85,101.88,101.81,101.87,14596.0,86.7216,86.7471,86.6875,86.7386,14596.0
2015-10-26 14:45:00,101.88,101.95,101.82,101.83,13358.0,86.7471,86.8067,86.696,86.7046,13358.0
2015-10-26 14:50:00,101.83,101.96,101.82,101.86,19744.0,86.7046,86.8152,86.696,86.7301,19744.0
2015-10-26 14:55:00,101.85,101.99,101.83,101.99,19249.0,86.7216,86.8408,86.7046,86.8408,19249.0
2015-10-26 15:00:00,102.02,102.03,101.91,101.99,17584.0,86.8663,86.8748,86.7727,86.8408,17584.0
2015-10-26 15:05:00,101.97,102.07,101.94,102.07,15737.0,86.8238,86.9089,86.7982,86.9089,15737.0
2015-10-26 15:10:00,102.07,102.12,102.03,102.12,9778.0,86.9089,86.9515,86.8748,86.9515,9778.0
2015-10-26 15:15:00,102.12,102.12,101.95,101.99,10970.0,86.9515,86.9515,86.8067,86.8408,10970.0
2015-10-26 15:20:00,101.96,101.99,101.85,101.91,15689.0,86.8152,86.8408,86.7216,86.7727,15689.0
2015-10-26 15:25:00,101.91,101.97,101.86,101.94,14853.0,86.7727,86.8238,86.7301,86.7982,14853.0
2015-10-26 15:30:00,101.94,101.97,101.78,101.78,30376.0,86.7982,86.8238,86.662,86.662,30376.0
2015-10-26 15:35:00,101.75,101.83,101.63,101.77,58255.0,86.6364,86.7046,86.5343,86.6535,58255.0
2015-10-26 15:40:00,101.78,101.83,101.73,101.76,48686.0,86.662,86.7046,86.6194,86.645,48686.0
2015-10-26 15:45:00,101.75,101.81,101.69,101.79,33499.0,86.6364,86.6875,86.5854,86.6705,33499.0
2015-10-26 15:50:00,101.77,101.83,101.71,101.79,18970.0,86.6535,86.7046,86.6024,86.6705,18970.0
2015-10-26 15:55:00,101.8,101.94,101.77,101.8,55600.0,86.679,86.7982,86.6535,86.679,55600.0
2015-10-27 09:30:00,100.53,100.53,99.46,99.52,36371.0,85.5977,85.5977,84.6866,84.7377,36371.0
2015-10-27 09:35:00,99.57,99.77,99.34,99.71,16407.0,84.7802,84.9505,84.5844,84.8995,16407.0
2015-10-27 09:40:00,99.68,99.68,99.1,99.22,48026.0,84.8739,84.8739,84.3801,84.4822,48026.0
2015-10-27 09:45:00,99.31,99.56,99.22,99.5,47673.0,84.5589,84.7717,84.4822,84.7206,47673.0
2015-10-27 09:50:00,99.5,99.71,99.47,99.71,25443.0,84.7206,84.8995,84.6951,84.8995,25443.0
2015-10-27 09:55:00,99.81,100.51,99.81,100.33,13302.0,84.9846,85.5806,84.9846,85.4274,13302.0
2015-10-27 10:00:00,100.32,100.8,100.29,100.78,7197.0,85.4188,85.8275,85.3933,85.8105,7197.0
2015-10-27 10:05:00,100.78,100.78,100.49,100.56,5917.0,85.8105,85.8105,85.5636,85.6232,5917.0
2015-10-27 10:10:00,100.61,100.62,100.14,100.21,19338.0,85.6658,85.6743,85.2656,85.3252,19338.0
2015-10-27 10:15:00,100.25,100.25,99.77,99.9,12953.0,85.3592,85.3592,84.9505,85.0612,12953.0
2015-10-27 10:20:00,99.85,99.9,99.68,99.9,17134.0,85.0187,85.0612,84.8739,85.0612,17134.0
2015-10-27 10:25:00,99.86,100.39,99.86,100.33,18067.0,85.0272,85.4784,85.0272,85.4274,18067.0
2015-10-27 10:30:00,100.32,100.32,99.87,99.88,8640.0,85.4188,85.4188,85.0357,85.0442,8640.0
2015-10-27 10:35:00,99.9,100.05,99.87,99.92,35007.0,85.0612,85.189,85.0357,85.0783,35007.0
2015-10-27 10:40:00,99.95,100.31,99.95,100.31,5210.0,85.1038,85.4103,85.1038,85.4103,5210.0
2015-10-27 10:45:00,100.32,100.52,100.32,100.43,10675.0,85.4188,85.5891,85.4188,85.5125,10675.0
2015-10-27 10:50:00,100.44,100.51,100.36,100.4,9100.0,85.521,85.5806,85.4529,85.487,9100.0
2015-10-27 10:55:00,100.39,100.72,100.23,100.69,25033.0,85.4784,85.7594,85.3422,85.7339,25033.0
2015-10-27 11:00:00,100.69,100.74,100.41,100.69,11962.0,85.7339,85.7765,85.4955,85.7339,11962.0
2015-10-27 11:05:00,100.78,100.92,100.69,100.69,12147.0,85.8105,85.9297,85.7339,85.7339,12147.0
2015-10-27 11:10:00,100.71,100.9,100.68,100.84,13155.0,85.7509,85.9127,85.7254,85.8616,13155.0
2015-10-27 11:15:00,100.81,101.08,100.79,100.85,10090.0,85.8361,86.066,85.819,85.8701,10090.0
2015-10-27 11:20:00,100.87,101.26,100.87,101.23,8800.0,85.8872,86.2192,85.8872,86.1937,8800.0
2015-10-27 11:25:00,101.21,101.23,100.93,101.02,5947.0,86.1766,86.1937,85.9382,86.0149,5947.0
2015-10-27 11:30:00,101.04,101.27,100.93,100.93,7328.0,86.0319,86.2277,85.9382,85.9382,7328.0
2015-10-27 11:35:00,100.93,101.11,100.84,101.1,13645.0,85.9382,86.0915,85.8616,86.083,13645.0
2015-10-27 11:40:00,101.14,101.41,101.04,101.38,17043.0,86.117,86.3469,86.0319,86.3214,17043.0
2015-10-27 11:45:00,101.41,101.55,101.41,101.51,18121.0,86.3469,86.4661,86.3469,86.4321,18121.0
2015-10-27 11:50:00,101.46,101.53,101.0,101.0,15319.0,86.3895,86.4491,85.9978,85.9978,15319.0
2015-10-27 11:55:00,101.01,101.1,100.82,100.94,12668.0,86.0064,86.083,85.8446,85.9468,12668.0
2015-10-27 12:00:00,100.94,101.13,100.91,101.0,14988.0,85.9468,86.1085,85.9212,85.9978,14988.0
2015-10-27 12:05:00,101.03,101.12,100.93,101.04,7691.0,86.0234,86.1,85.9382,86.0319,7691.0
2015-10-27 12:10:00,101.03,101.22,101.01,101.11,6216.0,86.0234,86.1852,86.0064,86.0915,6216.0
2015-10-27 12:15:00,101.11,101.11,100.87,100.96,8829.0,86.0915,86.0915,85.8872,85.9638,8829.0
2015-10-27 12:20:00,100.93,100.99,100.87,100.99,4949.0,85.9382,85.9893,85.8872,85.9893,4949.0
2015-10-27 12:25:00,101.03,101.14,100.98,101.14,7550.0,86.0234,86.117,85.9808,86.117,7550.0
2015-10-27 12:30:00,101.13,101.17,101.09,101.09,4619.0,86.1085,86.1426,86.0745,86.0745,4619.0
2015-10-27 12:35:00,101.07,101.14,100.99,101.14,8377.0,86.0574,86.117,85.9893,86.117,8377.0
2015-10-27 12:40:00,101.11,101.24,101.01,101.13,7735.0,86.0915,86.2022,86.0064,86.1085,7735.0
2015-10-27 12:45:00,101.06,101.08,101.0,101.03,4554.0,86.0489,86.066,85.9978,86.0234,4554.0
2015-10-27 12:50:00,101.03,101.03,100.83,100.83,6280.0,86.0234,86.0234,85.8531,85.8531,6280.0
2015-10-27 12:55:00,100.86,100.86,100.64,100.67,11193.0,85.8786,85.8786,85.6913,85.7169,11193.0
2015-10-27 13:00:00,100.65,100.65,100.42,100.42,7849.0,85.6998,85.6998,85.504,85.504,7849.0
2015-10-27 13:05:00,100.46,100.47,100.39,100.44,16464.0,85.5381,85.5466,85.4784,85.521,16464.0
2015-10-27 13:10:00,100.47,100.53,100.4,100.51,16078.0,85.5466,85.5977,85.487,85.5806,16078.0
2015-10-27 13:15:00,100.55,100.65,100.54,100.58,6797.0,85.6147,85.6998,85.6062,85.6402,6797.0
2015-10-27 13:20:00,100.56,100.66,100.51,100.61,6039.0,85.6232,85.7083,85.5806,85.6658,6039.0
2015-10-27 13:25:00,100.58,100.62,100.53,100.61,7728.0,85.6402,85.6743,85.5977,85.6658,7728.0
2015-10-27 13:30:00,100.61,100.67,100.58,100.62,6141.0,85.6658,85.7169,85.6402,85.6743,6141.0
2015-10-27 13:35:00,100.63,100.63,100.55,100.58,4955.0,85.6828,85.6828,85.6147,85.6402,4955.0
2015-10-27 13:40:00,100.55,100.59,100.53,100.53,6100.0,85.6147,85.6487,85.5977,85.5977,6100.0
2015-10-27 13:45:00,100.53,100.54,100.47,100.51,8973.0,85.5977,85.6062,85.5466,85.5806,8973.0
2015-10-27 13:50:00,100.5,100.64,100.39,100.53,28062.0,85.5721,85.6913,85.4784,85.5977,28062.0
2015-10-27 13:55:00,100.51,100.67,100.5,100.67,11812.0,85.5806,85.7169,85.5721,85.7169,11812.0
2015-10-27 14:00:00,100.64,100.76,100.64,100.71,5602.0,85.6913,85.7935,85.6913,85.7509,5602.0
2015-10-27 14:05:00,100.71,100.75,100.68,100.75,5441.0,85.7509,85.785,85.7254,85.785,5441.0
2015-10-27 14:10:00,100.75,100.77,100.68,100.7,7709.0,85.785,85.802,85.7254,85.7424,7709.0
2015-10-27 14:15:00,100.71,100.74,100.54,100.55,9024.0,85.7509,85.7765,85.6062,85.6147,9024.0
2015-10-27 14:20:00,100.53,100.64,100.5,100.64,10100.0,85.5977,85.6913,85.5721,85.6913,10100.0
2015-10-27 14:25:00,100.63,100.89,100.63,100.88,11336.0,85.6828,85.9042,85.6828,85.8957,11336.0
2015-10-27 14:30:00,100.89,101.01,100.85,100.92,12257.0,85.9042,86.0064,85.8701,85.9297,12257.0
2015-10-27 14:35:00,100.91,100.97,100.9,100.96,9335.0,85.9212,85.9723,85.9127,85.9638,9335.0
2015-10-27 14:40:00,100.95,101.08,100.94,101.08,10350.0,85.9553,86.066,85.9468,86.066,10350.0
2015-10-27 14:45:00,101.06,101.14,100.97,100.98,16070.0,86.0489,86.117,85.9723,85.9808,16070.0
2015-10-27 14:50:00,100.98,101.16,100.97,101.15,17800.0,85.9808,86.1341,85.9723,86.1256,17800.0
2015-10-27 14:55:00,101.16,101.16,101.0,101.08,11766.0,86.1341,86.1341,85.9978,86.066,11766.0
2015-10-27 15:00:00,101.06,101.13,101.04,101.1,15273.0,86.0489,86.1085,86.0319,86.083,15273.0
2015-10-27 15:05:00,101.09,101.26,101.05,101.21,15088.0,86.0745,86.2192,86.0404,86.1766,15088.0
2015-10-27 15:10:00,101.25,101.41,101.25,101.39,22800.0,86.2107,86.3469,86.2107,86.3299,22800.0
2015-10-27 15:15:00,101.36,101.38,101.24,101.3,13423.0,86.3044,86.3214,86.2022,86.2533,13423.0
2015-10-27 15:20:00,101.32,101.58,101.27,101.53,28637.0,86.2703,86.4917,86.2277,86.4491,28637.0
2015-10-27 15:25:00,101.54,101.57,101.43,101.44,15587.0,86.4576,86.4832,86.364,86.3725,15587.0
2015-10-27 15:30:00,101.46,101.58,101.4,101.44,45964.0,86.3895,86.4917,86.3384,86.3725,45964.0
2015-10-27 15:35:00,101.43,101.43,101.15,101.19,22908.0,86.364,86.364,86.1256,86.1596,22908.0
2015-10-27 15:40:00,101.19,101.5,101.19,101.35,27242.0,86.1596,86.4236,86.1596,86.2959,27242.0
2015-10-27 15:45:00,101.31,101.41,101.24,101.36,31493.0,86.2618,86.3469,86.2022,86.3044,31493.0
2015-10-27 15:50:00,101.34,101.4,101.32,101.4,37911.0,86.2873,86.3384,86.2703,86.3384,37911.0
2015-10-27 15:55:00,101.41,101.52,101.38,101.49,59488.0,86.3469,86.4406,86.3214,86.4151,59488.0
2015-10-28 09:30:00,101.93,101.98,99.38,101.45,20582.0,86.7897,86.8323,84.6185,86.381,20582.0
2015-10-28 09:35:00,101.47,101.91,101.47,101.78,37489.0,86.398,86.7727,86.398,86.662,37489.0
2015-10-28 09:40:00,101.77,102.3,101.76,102.18,16503.0,86.6535,87.1047,86.645,87.0026,16503.0
2015-10-28 09:45:00,102.18,102.5,102.07,102.47,12139.0,87.0026,87.275,86.9089,87.2495,12139.0
2015-10-28 09:50:00,102.52,102.6,102.3,102.59,15387.0,87.2921,87.3602,87.1047,87.3517,15387.0
2015-10-28 09:55:00,102.61,103.09,102.61,102.95,10361.0,87.3687,87.7774,87.3687,87.6582,10361.0
2015-10-28 10:00:00,102.98,103.44,102.98,103.37,17975.0,87.6837,88.0754,87.6837,88.0158,17975.0
2015-10-28 10:05:00,103.43,103.68,103.38,103.59,22424.0,88.0669,88.2798,88.0243,88.2031,22424.0
2015-10-28 10:10:00,103.61,104.0,103.58,103.76,29201.0,88.2202,88.5522,88.1946,88.3479,29201.0
2015-10-28 10:15:00,103.74,103.82,103.2,103.2,13100.0,88.3309,88.399,87.8711,87.8711,13100.0
2015-10-28 10:20:00,103.21,103.44,103.21,103.26,11828.0,87.8796,88.0754,87.8796,87.9221,11828.0
2015-10-28 10:25:00,103.23,103.27,102.8,102.84,11162.0,87.8966,87.9307,87.5305,87.5645,11162.0
2015-10-28 10:30:00,102.83,102.93,102.76,102.76,10302.0,87.556,87.6412,87.4964,87.4964,10302.0
2015-10-28 10:35:00,102.74,103.09,102.71,103.04,18829.0,87.4794,87.7774,87.4538,87.7348,18829.0
2015-10-28 10:40:00,103.06,103.35,103.03,103.25,11135.0,87.7519,87.9988,87.7263,87.9136,11135.0
2015-10-28 10:45:00,103.26,103.45,103.23,103.31,10706.0,87.9221,88.0839,87.8966,87.9647,10706.0
2015-10-28 10:50:00,103.31,103.35,103.04,103.11,12473.0,87.9647,87.9988,87.7348,87.7944,12473.0
2015-10-28 10:55:00,103.13,103.39,103.12,103.39,11897.0,87.8115,88.0328,87.8029,88.0328,11897.0
2015-10-28 11:00:00,103.4,103.57,103.32,103.32,8710.0,88.0414,88.1861,87.9732,87.9732,8710.0
2015-10-28 11:05:00,103.34,103.35,102.86,102.95,8102.0,87.9903,87.9988,87.5816,87.6582,8102.0
2015-10-28 11:10:00,102.98,103.23,102.98,103.08,8941.0,87.6837,87.8966,87.6837,87.7689,8941.0
2015-10-28 11:15:00,103.06,103.11,102.96,103.05,10326.0,87.7519,87.7944,87.6667,87.7433,10326.0
2015-10-28 11:20:00,103.08,103.3,102.97,103.3,22880.0,87.7689,87.9562,87.6752,87.9562,22880.0
2015-10-28 11:25:00,103.31,103.44,103.27,103.28,30340.0,87.9647,88.0754,87.9307,87.9392,30340.0
2015-10-28 11:30:00,103.29,103.32,103.15,103.32,27979.0,87.9477,87.9732,87.8285,87.9732,27979.0
2015-10-28 11:35:00,103.33,103.58,103.33,103.35,16773.0,87.9818,88.1946,87.9818,87.9988,16773.0
2015-10-28 11:40:00,103.39,103.5,103.33,103.41,8138.0,88.0328,88.1265,87.9818,88.0499,8138.0
2015-10-28 11:45:00,103.45,103.46,103.23,103.3,7156.0,88.0839,88.0924,87.8966,87.9562,7156.0
2015-10-28 11:50:00,103.3,103.37,103.26,103.28,6761.0,87.9562,88.0158,87.9221,87.9392,6761.0
2015-10-28 11:55:00,103.27,103.31,103.04,103.25,9048.0,87.9307,87.9647,87.7348,87.9136,9048.0
2015-10-28 12:00:00,103.22,103.27,103.02,103.13,8528.0,87.8881,87.9307,87.7178,87.8115,8528.0
2015-10-28 12:05:00,103.12,103.18,103.02,103.05,6806.0,87.8029,87.854,87.7178,87.7433,6806.0
2015-10-28 12:10:00,103.05,103.3,103.02,103.25,10182.0,87.7433,87.9562,87.7178,87.9136,10182.0
2015-10-28 12:15:00,103.3,103.39,103.07,103.07,14655.0,87.9562,88.0328,87.7604,87.7604,14655.0
2015-10-28 12:20:00,103.08,103.13,103.02,103.1,3100.0,87.7689,87.8115,87.7178,87.7859,3100.0
2015-10-28 12:25:00,103.03,103.22,103.01,103.18,17070.0,87.7263,87.8881,87.7093,87.854,17070.0
2015-10-28 12:30:00,103.2,103.21,103.08,103.2,6112.0,87.8711,87.8796,87.7689,87.8711,6112.0
2015-10-28 12:35:00,103.17,103.17,103.02,103.05,9520.0,87.8455,87.8455,87.7178,87.7433,9520.0
2015-10-28 12:40:00,103.11,103.11,103.02,103.08,11597.0,87.7944,87.7944,87.7178,87.7689,11597.0
2015-10-28 12:45:00,103.09,103.11,103.01,103.11,14500.0,87.7774,87.7944,87.7093,87.7944,14500.0
2015-10-28 12:50:00,103.07,103.07,102.72,102.72,9984.0,87.7604,87.7604,87.4624,87.4624,9984.0
2015-10-28 12:55:00,102.72,102.84,102.68,102.78,4532.0,87.4624,87.5645,87.4283,87.5134,4532.0
2015-10-28 13:00:00,102.75,103.0,102.71,102.89,12458.0,87.4879,87.7008,87.4538,87.6071,12458.0
2015-10-28 13:05:00,102.87,102.9,102.55,102.55,8195.0,87.5901,87.6156,87.3176,87.3176,8195.0
2015-10-28 13:10:00,102.57,102.74,102.51,102.6,7960.0,87.3346,87.4794,87.2836,87.3602,7960.0
2015-10-28 13:15:00,102.61,102.7,102.55,102.62,10034.0,87.3687,87.4453,87.3176,87.3772,10034.0
2015-10-28 13:20:00,102.6,102.63,102.35,102.4,5200.0,87.3602,87.3857,87.1473,87.1899,5200.0
2015-10-28 13:25:00,102.39,102.45,102.34,102.37,6919.0,87.1814,87.2325,87.1388,87.1643,6919.0
2015-10-28 13:30:00,102.36,102.4,102.32,102.37,8460.0,87.1558,87.1899,87.1218,87.1643,8460.0
2015-10-28 13:35:00,102.41,102.42,102.33,102.39,5704.0,87.1984,87.2069,87.1303,87.1814,5704.0
2015-10-28 13:40:00,102.43,102.52,102.43,102.48,4697.0,87.2154,87.2921,87.2154,87.258,4697.0
2015-10-28 13:45:00,102.47,102.85,102.45,102.79,16100.0,87.2495,87.573,87.2325,87.522,16100.0
2015-10-28 13:50:00,102.78,102.87,102.77,102.82,3200.0,87.5134,87.5901,87.5049,87.5475,3200.0
2015-10-28 13:55:00,102.82,103.43,102.78,103.4,8852.0,87.5475,88.0669,87.5134,88.0414,8852.0
2015-10-28 14:00:00,103.42,103.5,102.1,102.1,12710.0,88.0584,88.1265,86.9345,86.9345,12710.0
2015-10-28 14:05:00,102.18,102.22,102.0,102.07,17073.0,87.0026,87.0366,86.8493,86.9089,17073.0
2015-10-28 14:10:00,102.07,102.08,101.46,101.46,16432.0,86.9089,86.9174,86.3895,86.3895,16432.0
2015-10-28 14:15:00,101.56,101.64,101.29,101.44,13455.0,86.4747,86.5428,86.2448,86.3725,13455.0
2015-10-28 14:20:00,101.44,101.78,101.37,101.69,14016.0,86.3725,86.662,86.3129,86.5854,14016.0
2015-10-28 14:25:00,101.69,102.14,101.69,102.14,10939.0,86.5854,86.9685,86.5854,86.9685,10939.0
2015-10-28 14:30:00,102.14,102.18,101.97,102.0,27668.0,86.9685,87.0026,86.8238,86.8493,27668.0
2015-10-28 14:35:00,101.99,102.16,101.87,102.12,11081.0,86.8408,86.9855,86.7386,86.9515,11081.0
2015-10-28 14:40:00,102.12,102.34,102.07,102.16,8039.0,86.9515,87.1388,86.9089,86.9855,8039.0
2015-10-28 14:45:00,102.14,102.46,102.12,102.33,7790.0,86.9685,87.241,86.9515,87.1303,7790.0
2015-10-28 14:50:00,102.28,102.71,102.11,102.58,14432.0,87.0877,87.4538,86.943,87.3432,14432.0
2015-10-28 14:55:00,102.61,102.78,102.5,102.59,10168.0,87.3687,87.5134,87.275,87.3517,10168.0
2015-10-28 15:00:00,102.6,102.88,102.49,102.8,7945.0,87.3602,87.5986,87.2665,87.5305,7945.0
2015-10-28 15:05:00,102.74,103.07,102.73,102.93,11000.0,87.4794,87.7604,87.4709,87.6412,11000.0
2015-10-28 15:10:00,102.89,102.94,102.71,102.87,10417.0,87.6071,87.6497,87.4538,87.5901,10417.0
2015-10-28 15:15:00,102.87,102.9,102.68,102.69,11530.0,87.5901,87.6156,87.4283,87.4368,11530.0
2015-10-28 15:20:00,102.66,102.66,102.4,102.55,17516.0,87.4113,87.4113,87.1899,87.3176,17516.0
2015-10-28 15:25:00,102.56,102.82,102.54,102.68,15116.0,87.3261,87.5475,87.3091,87.4283,15116.0
2015-10-28 15:30:00,102.7,102.89,102.54,102.56,13635.0,87.4453,87.6071,87.3091,87.3261,13635.0
2015-10-28 15:35:00,102.54,102.84,102.53,102.84,17143.0,87.3091,87.5645,87.3006,87.5645,17143.0
2015-10-28 15:40:00,102.83,102.95,102.75,102.86,18296.0,87.556,87.6582,87.4879,87.5816,18296.0
2015-10-28 15:45:00,102.85,103.02,102.79,102.86,26335.0,87.573,87.7178,87.522,87.5816,26335.0
2015-10-28 15:50:00,102.9,102.91,102.77,102.87,25388.0,87.6156,87.6241,87.5049,87.5901,25388.0
2015-10-28 15:55:00,102.86,103.0,102.85,102.97,36268.0,87.5816,87.7008,87.573,87.6752,36268.0
2015-10-29 09:30:00,102.64,102.87,102.33,102.7,12124.0,87.3942,87.5901,87.1303,87.4453,12124.0
2015-10-29 09:35:00,102.87,103.4,102.87,102.99,12543.0,87.5901,88.0414,87.5901,87.6923,12543.0
2015-10-29 09:40:00,102.98,103.38,102.98,103.38,5842.0,87.6837,88.0243,87.6837,88.0243,5842.0
2015-10-29 09:45:00,103.5,103.83,103.31,103.7,12709.0,88.1265,88.4075,87.9647,88.2968,12709.0
2015-10-29 09:50:00,103.77,103.77,103.47,103.49,6700.0,88.3564,88.3564,88.101,88.118,6700.0
2015-10-29 09:55:00,103.46,103.63,103.27,103.41,47881.0,88.0924,88.2372,87.9307,88.0499,47881.0
2015-10-29 10:00:00,103.41,103.41,103.13,103.36,13465.0,88.0499,88.0499,87.8115,88.0073,13465.0
2015-10-29 10:05:00,103.38,103.95,103.38,103.79,44989.0,88.0243,88.5097,88.0243,88.3734,44989.0
2015-10-29 10:10:00,103.78,104.07,103.74,104.04,21152.0,88.3649,88.6118,88.3309,88.5863,21152.0
2015-10-29 10:15:00,104.06,104.06,103.69,103.84,12566.0,88.6033,88.6033,88.2883,88.416,12566.0
2015-10-29 10:20:00,103.84,104.05,103.69,103.77,25790.0,88.416,88.5948,88.2883,88.3564,25790.0
2015-10-29 10:25:00,103.77,104.05,103.69,103.83,17940.0,88.3564,88.5948,88.2883,88.4075,17940.0
2015-10-29 10:30:00,103.86,103.89,103.61,103.67,7600.0,88.433,88.4586,88.2202,88.2712,7600.0
2015-10-29 10:35:00,103.69,103.73,103.43,103.43,20228.0,88.2883,88.3223,88.0669,88.0669,20228.0
2015-10-29 10:40:00,103.46,103.65,103.46,103.63,5552.0,88.0924,88.2542,88.0924,88.2372,5552.0
2015-10-29 10:45:00,103.59,103.61,103.0,103.0,11826.0,88.2031,88.2202,87.7008,87.7008,11826.0
2015-10-29 10:50:00,103.0,103.06,102.83,103.06,19126.0,87.7008,87.7519,87.556,87.7519,19126.0
2015-10-29 10:55:00,103.04,103.35,103.04,103.2,7461.0,87.7348,87.9988,87.7348,87.8711,7461.0
2015-10-29 11:00:00,103.16,103.27,103.04,103.1,7852.0,87.837,87.9307,87.7348,87.7859,7852.0
2015-10-29 11:05:00,103.04,103.1,102.95,103.07,4731.0,87.7348,87.7859,87.6582,87.7604,4731.0
2015-10-29 11:10:00,103.1,103.24,103.04,103.15,4890.0,87.7859,87.9051,87.7348,87.8285,4890.0
2015-10-29 11:15:00,103.19,103.53,103.19,103.53,7437.0,87.8625,88.152,87.8625,88.152,7437.0
2015-10-29 11:20:00,103.48,103.65,103.48,103.59,11619.0,88.1095,88.2542,88.1095,88.2031,11619.0
2015-10-29 11:25:00,103.52,103.53,103.32,103.53,4148.0,88.1435,88.152,87.9732,88.152,4148.0
2015-10-29 11:30:00,103.58,103.8,103.58,103.61,5276.0,88.1946,88.3819,88.1946,88.2202,5276.0
2015-10-29 11:35:00,103.6,103.79,103.56,103.79,4697.0,88.2116,88.3734,88.1776,88.3734,4697.0
2015-10-29 11:40:00,103.79,103.79,103.6,103.66,7968.0,88.3734,88.3734,88.2116,88.2627,7968.0
2015-10-29 11:45:00,103.64,103.66,103.42,103.42,7481.0,88.2457,88.2627,88.0584,88.0584,7481.0
2015-10-29 11:50:00,103.44,103.7,103.4,103.7,5728.0,88.0754,88.2968,88.0414,88.2968,5728.0
2015-10-29 11:55:00,103.69,103.9,103.68,103.87,6000.0,88.2883,88.4671,88.2798,88.4415,6000.0
2015-10-29 12:00:00,103.84,103.85,103.64,103.64,6749.0,88.416,88.4245,88.2457,88.2457,6749.0
2015-10-29 12:05:00,103.62,103.72,103.54,103.72,5261.0,88.2287,88.3138,88.1606,88.3138,5261.0
2015-10-29 12:10:00,103.74,103.8,103.67,103.79,9504.0,88.3309,88.3819,88.2712,88.3734,9504.0
2015-10-29 12:15:00,103.76,103.87,103.74,103.81,6900.0,88.3479,88.4415,88.3309,88.3905,6900.0
2015-10-29 12:20:00,103.8,103.98,103.78,103.88,54200.0,88.3819,88.5352,88.3649,88.4501,54200.0
2015-10-29 12:25:00,103.85,104.02,103.85,103.92,12873.0,88.4245,88.5693,88.4245,88.4841,12873.0
2015-10-29 12:30:00,103.92,103.92,103.74,103.78,4821.0,88.4841,88.4841,88.3309,88.3649,4821.0
2015-10-29 12:35:00,103.79,103.8,103.65,103.67,5000.0,88.3734,88.3819,88.2542,88.2712,5000.0
2015-10-29 12:40:00,103.66,103.76,103.56,103.76,4951.0,88.2627,88.3479,88.1776,88.3479,4951.0
2015-10-29 12:45:00,103.79,103.88,103.77,103.8,6223.0,88.3734,88.4501,88.3564,88.3819,6223.0
2015-10-29 12:50:00,103.78,103.78,103.62,103.67,4983.0,88.3649,88.3649,88.2287,88.2712,4983.0
2015-10-29 12:55:00,103.65,103.69,103.59,103.63,9317.0,88.2542,88.2883,88.2031,88.2372,9317.0
2015-10-29 13:00:00,103.66,103.84,103.66,103.84,8298.0,88.2627,88.416,88.2627,88.416,8298.0
2015-10-29 13:05:00,103.84,103.9,103.74,103.9,7420.0,88.416,88.4671,88.3309,88.4671,7420.0
2015-10-29 13:10:00,103.82,103.86,103.74,103.76,9526.0,88.399,88.433,88.3309,88.3479,9526.0
2015-10-29 13:15:00,103.77,103.81,103.75,103.75,6547.0,88.3564,88.3905,88.3394,88.3394,6547.0
2015-10-29 13:20:00,103.76,103.77,103.68,103.69,8955.0,88.3479,88.3564,88.2798,88.2883,8955.0
2015-10-29 13:25:00,103.69,103.74,103.56,103.59,4600.0,88.2883,88.3309,88.1776,88.2031,4600.0
2015-10-29 13:30:00,103.6,103.64,103.49,103.54,12700.0,88.2116,88.2457,88.118,88.1606,12700.0
2015-10-29 13:35:00,103.55,103.58,103.44,103.46,10109.0,88.1691,88.1946,88.0754,88.0924,10109.0
2015-10-29 13:40:00,103.46,103.58,103.43,103.47,16512.0,88.0924,88.1946,88.0669,88.101,16512.0
2015-10-29 13:45:00,103.46,103.5,103.41,103.47,19119.0,88.0924,88.1265,88.0499,88.101,19119.0
2015-10-29 13:50:00,103.47,103.58,103.43,103.55,14057.0,88.101,88.1946,88.0669,88.1691,14057.0
2015-10-29 13:55:00,103.55,103.65,103.53,103.62,14035.0,88.1691,88.2542,88.152,88.2287,14035.0
2015-10-29 14:00:00,103.61,103.77,103.59,103.77,12300.0,88.2202,88.3564,88.2031,88.3564,12300.0
2015-10-29 14:05:00,103.75,103.77,103.61,103.66,11040.0,88.3394,88.3564,88.2202,88.2627,11040.0
2015-10-29 14:10:00,103.65,103.78,103.64,103.64,19178.0,88.2542,88.3649,88.2457,88.2457,19178.0
2015-10-29 14:15:00,103.63,103.67,103.55,103.55,8372.0,88.2372,88.2712,88.1691,88.1691,8372.0
2015-10-29 14:20:00,103.53,103.66,103.51,103.63,7621.0,88.152,88.2627,88.135,88.2372,7621.0
2015-10-29 14:25:00,103.64,103.65,103.4,103.42,16333.0,88.2457,88.2542,88.0414,88.0584,16333.0
2015-10-29 14:30:00,103.39,103.56,103.39,103.55,11650.0,88.0328,88.1776,88.0328,88.1691,11650.0
2015-10-29 14:35:00,103.55,103.71,103.53,103.71,12033.0,88.1691,88.3053,88.152,88.3053,12033.0
2015-10-29 14:40:00,103.73,103.83,103.73,103.78,9351.0,88.3223,88.4075,88.3223,88.3649,9351.0
2015-10-29 14:45:00,103.78,103.9,103.72,103.83,24062.0,88.3649,88.4671,88.3138,88.4075,24062.0
2015-10-29 14:50:00,103.83,104.02,103.82,103.96,13445.0,88.4075,88.5693,88.399,88.5182,13445.0
2015-10-29 14:55:00,103.98,104.04,103.96,104.03,8825.0,88.5352,88.5863,88.5182,88.5778,8825.0
2015-10-29 15:00:00,104.03,104.05,103.9,103.93,15177.0,88.5778,88.5948,88.4671,88.4926,15177.0
2015-10-29 15:05:00,103.93,104.16,103.93,104.14,29877.0,88.4926,88.6885,88.4926,88.6714,29877.0
2015-10-29 15:10:00,104.12,104.27,104.11,104.27,15891.0,88.6544,88.7821,88.6459,88.7821,15891.0
2015-10-29 15:15:00,104.28,104.49,104.26,104.49,19559.0,88.7906,88.9695,88.7736,88.9695,19559.0
2015-10-29 15:20:00,104.48,104.59,104.45,104.47,24266.0,88.9609,89.0546,88.9354,88.9524,24266.0
2015-10-29 15:25:00,104.46,104.6,104.4,104.5,23521.0,88.9439,89.0631,88.8928,88.978,23521.0
2015-10-29 15:30:00,104.51,104.53,104.36,104.36,27444.0,88.9865,89.0035,88.8588,88.8588,27444.0
2015-10-29 15:35:00,104.35,104.56,104.31,104.56,26873.0,88.8502,89.0291,88.8162,89.0291,26873.0
2015-10-29 15:40:00,104.54,104.61,104.5,104.59,25007.0,89.012,89.0716,88.978,89.0546,25007.0
2015-10-29 15:45:00,104.6,104.61,104.47,104.49,30933.0,89.0631,89.0716,88.9524,88.9695,30933.0
2015-10-29 15:50:00,104.5,104.55,104.47,104.51,44430.0,88.978,89.0205,88.9524,88.9865,44430.0
2015-10-29 15:55:00,104.51,104.56,104.42,104.5,64587.0,88.9865,89.0291,88.9098,88.978,64587.0
2015-10-30 09:30:00,104.74,105.43,104.68,105.43,21457.0,89.1823,89.7698,89.1312,89.7698,21457.0
2015-10-30 09:35:00,105.25,105.62,104.82,104.82,11711.0,89.6166,89.9316,89.2504,89.2504,11711.0
2015-10-30 09:40:00,104.72,105.09,104.47,105.09,24563.0,89.1653,89.4803,88.9524,89.4803,24563.0
2015-10-30 09:45:00,105.02,105.48,104.95,105.04,25525.0,89.4207,89.8124,89.3611,89.4378,25525.0
2015-10-30 09:50:00,105.03,105.04,104.45,105.0,8400.0,89.4292,89.4378,88.9354,89.4037,8400.0
2015-10-30 09:55:00,105.03,105.28,104.75,104.88,10146.0,89.4292,89.6421,89.1908,89.3015,10146.0
2015-10-30 10:00:00,104.91,105.14,104.78,105.11,30971.0,89.3271,89.5229,89.2164,89.4974,30971.0
2015-10-30 10:05:00,105.07,105.13,104.93,104.96,44517.0,89.4633,89.5144,89.3441,89.3696,44517.0
2015-10-30 10:10:00,104.99,105.05,104.75,104.95,14057.0,89.3952,89.4463,89.1908,89.3611,14057.0
2015-10-30 10:15:00,104.93,105.08,104.66,105.07,12520.0,89.3441,89.4718,89.1142,89.4633,12520.0
2015-10-30 10:20:00,105.11,105.11,104.67,104.77,11902.0,89.4974,89.4974,89.1227,89.2079,11902.0
2015-10-30 10:25:00,104.74,104.76,104.36,104.5,14422.0,89.1823,89.1993,88.8588,88.978,14422.0
2015-10-30 10:30:00,104.49,104.67,104.4,104.57,11535.0,88.9695,89.1227,88.8928,89.0376,11535.0
2015-10-30 10:35:00,104.58,104.63,104.32,104.4,17168.0,89.0461,89.0887,88.8247,88.8928,17168.0
2015-10-30 10:40:00,104.42,104.66,104.38,104.61,7413.0,88.9098,89.1142,88.8758,89.0716,7413.0
2015-10-30 10:45:00,104.69,104.71,104.46,104.55,8740.0,89.1397,89.1568,88.9439,89.0205,8740.0
2015-10-30 10:50:00,104.52,104.64,104.4,104.4,7049.0,88.995,89.0972,88.8928,88.8928,7049.0
2015-10-30 10:55:00,104.43,104.76,104.43,104.76,9114.0,88.9184,89.1993,88.9184,89.1993,9114.0
2015-10-30 11:00:00,104.77,104.84,104.42,104.48,10324.0,89.2079,89.2675,88.9098,88.9609,10324.0
2015-10-30 11:05:00,104.47,104.62,104.43,104.58,6453.0,88.9524,89.0801,88.9184,89.0461,6453.0
2015-10-30 11:10:00,104.6,104.6,104.32,104.42,9550.0,89.0631,89.0631,88.8247,88.9098,9550.0
2015-10-30 11:15:00,104.45,104.46,104.3,104.34,16373.0,88.9354,88.9439,88.8077,88.8417,16373.0
2015-10-30 11:20:00,104.33,104.34,104.16,104.33,12063.0,88.8332,88.8417,88.6885,88.8332,12063.0
2015-10-30 11:25:00,104.31,104.86,104.3,104.86,9629.0,88.8162,89.2845,88.8077,89.2845,9629.0
2015-10-30 11:30:00,104.83,104.86,104.61,104.66,10889.0,89.2589,89.2845,89.0716,89.1142,10889.0
2015-10-30 11:35:00,104.64,104.64,104.34,104.4,17483.0,89.0972,89.0972,88.8417,88.8928,17483.0
2015-10-30 11:40:00,104.45,104.66,104.43,104.47,7970.0,88.9354,89.1142,88.9184,88.9524,7970.0
2015-10-30 11:45:00,104.49,104.74,104.49,104.74,4620.0,88.9695,89.1823,88.9695,89.1823,4620.0
2015-10-30 11:50:00,104.78,104.87,104.7,104.7,5398.0,89.2164,89.293,89.1483,89.1483,5398.0
2015-10-30 11:55:00,104.78,104.92,104.64,104.64,6441.0,89.2164,89.3356,89.0972,89.0972,6441.0
2015-10-30 12:00:00,104.62,104.82,104.62,104.67,4899.0,89.0801,89.2504,89.0801,89.1227,4899.0
2015-10-30 12:05:00,104.67,104.85,104.67,104.85,5027.0,89.1227,89.276,89.1227,89.276,5027.0
2015-10-30 12:10:00,104.86,105.02,104.86,104.94,17307.0,89.2845,89.4207,89.2845,89.3526,17307.0
2015-10-30 12:15:00,104.92,105.0,104.84,104.88,6200.0,89.3356,89.4037,89.2675,89.3015,6200.0
2015-10-30 12:20:00,104.85,105.0,104.74,104.78,8200.0,89.276,89.4037,89.1823,89.2164,8200.0
2015-10-30 12:25:00,104.79,104.83,104.68,104.74,8060.0,89.2249,89.2589,89.1312,89.1823,8060.0
2015-10-30 12:30:00,104.66,104.92,104.65,104.92,7600.0,89.1142,89.3356,89.1057,89.3356,7600.0
2015-10-30 12:35:00,104.93,104.97,104.85,104.92,4700.0,89.3441,89.3782,89.276,89.3356,4700.0
2015-10-30 12:40:00,104.95,104.95,104.69,104.77,6700.0,89.3611,89.3611,89.1397,89.2079,6700.0
2015-10-30 12:45:00,104.79,104.82,104.64,104.77,5953.0,89.2249,89.2504,89.0972,89.2079,5953.0
2015-10-30 12:50:00,104.82,104.97,104.8,104.95,5800.0,89.2504,89.3782,89.2334,89.3611,5800.0
2015-10-30 12:55:00,104.94,105.13,104.94,105.04,11432.0,89.3526,89.5144,89.3526,89.4378,11432.0
2015-10-30 13:00:00,105.0,105.07,104.94,105.0,8420.0,89.4037,89.4633,89.3526,89.4037,8420.0
2015-10-30 13:05:00,105.08,105.09,104.84,104.98,18316.0,89.4718,89.4803,89.2675,89.3867,18316.0
2015-10-30 13:10:00,104.97,104.97,104.86,104.9,9541.0,89.3782,89.3782,89.2845,89.3186,9541.0
2015-10-30 13:15:00,104.9,104.9,104.79,104.85,7859.0,89.3186,89.3186,89.2249,89.276,7859.0
2015-10-30 13:20:00,104.86,104.99,104.84,104.93,5884.0,89.2845,89.3952,89.2675,89.3441,5884.0
2015-10-30 13:25:00,104.94,105.06,104.91,105.02,11802.0,89.3526,89.4548,89.3271,89.4207,11802.0
2015-10-30 13:30:00,105.01,105.05,104.93,105.03,8069.0,89.4122,89.4463,89.3441,89.4292,8069.0
2015-10-30 13:35:00,105.04,105.17,105.01,105.02,8150.0,89.4378,89.5484,89.4122,89.4207,8150.0
2015-10-30 13:40:00,105.06,105.17,105.05,105.12,13231.0,89.4548,89.5484,89.4463,89.5059,13231.0
2015-10-30 13:45:00,105.14,105.4,105.14,105.29,9830.0,89.5229,89.7443,89.5229,89.6506,9830.0
2015-10-30 13:50:00,105.27,105.3,105.15,105.2,6851.0,89.6336,89.6591,89.5314,89.574,6851.0
2015-10-30 13:55:00,105.23,105.3,105.2,105.26,9784.0,89.5995,89.6591,89.574,89.6251,9784.0
2015-10-30 14:00:00,105.24,105.33,105.06,105.25,8863.0,89.608,89.6847,89.4548,89.6166,8863.0
2015-10-30 14:05:00,105.2,105.21,105.13,105.15,4006.0,89.574,89.5825,89.5144,89.5314,4006.0
2015-10-30 14:10:00,105.15,105.33,105.03,105.26,11014.0,89.5314,89.6847,89.4292,89.6251,11014.0
2015-10-30 14:15:00,105.28,105.28,105.15,105.2,4800.0,89.6421,89.6421,89.5314,89.574,4800.0
2015-10-30 14:20:00,105.2,105.22,104.98,105.0,10284.0,89.574,89.591,89.3867,89.4037,10284.0
2015-10-30 14:25:00,105.0,105.02,104.83,104.9,4513.0,89.4037,89.4207,89.2589,89.3186,4513.0
2015-10-30 14:30:00,104.87,104.93,104.87,104.89,3820.0,89.293,89.3441,89.293,89.31,3820.0
2015-10-30 14:35:00,104.85,104.89,104.81,104.83,14875.0,89.276,89.31,89.2419,89.2589,14875.0
2015-10-30 14:40:00,104.86,104.86,104.76,104.78,7284.0,89.2845,89.2845,89.1993,89.2164,7284.0
2015-10-30 14:45:00,104.78,104.78,104.64,104.7,9277.0,89.2164,89.2164,89.0972,89.1483,9277.0
2015-10-30 14:50:00,104.72,104.93,104.69,104.93,6427.0,89.1653,89.3441,89.1397,89.3441,6427.0
2015-10-30 14:55:00,104.94,105.0,104.73,104.74,10762.0,89.3526,89.4037,89.1738,89.1823,10762.0
2015-10-30 15:00:00,104.73,104.78,104.62,104.78,5500.0,89.1738,89.2164,89.0801,89.2164,5500.0
2015-10-30 15:05:00,104.77,104.88,104.66,104.86,5659.0,89.2079,89.3015,89.1142,89.2845,5659.0
2015-10-30 15:10:00,104.84,104.85,104.7,104.71,17750.0,89.2675,89.276,89.1483,89.1568,17750.0
2015-10-30 15:15:00,104.76,105.09,104.76,105.09,9690.0,89.1993,89.4803,89.1993,89.4803,9690.0
2015-10-30 15:20:00,105.17,105.23,105.05,105.05,16004.0,89.5484,89.5995,89.4463,89.4463,16004.0
2015-10-30 15:25:00,105.05,105.13,104.92,104.92,10542.0,89.4463,89.5144,89.3356,89.3356,10542.0
2015-10-30 15:30:00,104.92,104.96,104.81,104.9,14982.0,89.3356,89.3696,89.2419,89.3186,14982.0
2015-10-30 15:35:00,104.85,104.96,104.79,104.84,11738.0,89.276,89.3696,89.2249,89.2675,11738.0
2015-10-30 15:40:00,104.83,104.94,104.8,104.92,7578.0,89.2589,89.3526,89.2334,89.3356,7578.0
2015-10-30 15:45:00,104.95,105.21,104.95,105.17,20655.0,89.3611,89.5825,89.3611,89.5484,20655.0
2015-10-30 15:50:00,105.16,105.18,104.86,104.92,19756.0,89.5399,89.557,89.2845,89.3356,19756.0
2015-10-30 15:55:00,104.9,104.92,104.67,104.67,50846.0,89.3186,89.3356,89.1227,89.1227,50846.0
2015-11-02 09:30:00,104.59,104.92,104.56,104.71,13281.0,89.0546,89.3356,89.0291,89.1568,13281.0
2015-11-02 09:35:00,104.88,105.23,104.74,104.91,11295.0,89.3015,89.5995,89.1823,89.3271,11295.0
2015-11-02 09:40:00,104.88,105.15,104.86,105.15,3200.0,89.3015,89.5314,89.2845,89.5314,3200.0
2015-11-02 09:45:00,105.09,105.18,104.68,104.68,7625.0,89.4803,89.557,89.1312,89.1312,7625.0
2015-11-02 09:50:00,104.68,104.83,104.42,104.46,6444.0,89.1312,89.2589,88.9098,88.9439,6444.0
2015-11-02 09:55:00,104.46,104.56,104.22,104.44,5061.0,88.9439,89.0291,88.7396,88.9269,5061.0
2015-11-02 10:00:00,104.4,104.81,104.36,104.6,7524.0,88.8928,89.2419,88.8588,89.0631,7524.0
2015-11-02 10:05:00,104.67,104.75,104.42,104.52,12184.0,89.1227,89.1908,88.9098,88.995,12184.0
2015-11-02 10:10:00,104.5,104.55,104.3,104.39,19696.0,88.978,89.0205,88.8077,88.8843,19696.0
2015-11-02 10:15:00,104.29,104.7,104.11,104.57,7710.0,88.7992,89.1483,88.6459,89.0376,7710.0
2015-11-02 10:20:00,104.58,104.8,104.47,104.8,4575.0,89.0461,89.2334,88.9524,89.2334,4575.0
2015-11-02 10:25:00,104.8,104.94,104.67,104.78,9000.0,89.2334,89.3526,89.1227,89.2164,9000.0
2015-11-02 10:30:00,104.72,104.79,104.63,104.77,8782.0,89.1653,89.2249,89.0887,89.2079,8782.0
2015-11-02 10:35:00,104.79,104.84,104.73,104.84,11689.0,89.2249,89.2675,89.1738,89.2675,11689.0
2015-11-02 10:40:00,104.83,104.94,104.77,104.94,15153.0,89.2589,89.3526,89.2079,89.3526,15153.0
2015-11-02 10:45:00,104.96,105.01,104.84,104.97,6100.0,89.3696,89.4122,89.2675,89.3782,6100.0
2015-11-02 10:50:00,105.0,105.15,104.98,105.02,12100.0,89.4037,89.5314,89.3867,89.4207,12100.0
2015-11-02 10:55:00,105.07,105.07,104.77,104.99,16553.0,89.4633,89.4633,89.2079,89.3952,16553.0
2015-11-02 11:00:00,104.97,104.98,104.77,104.79,12766.0,89.3782,89.3867,89.2079,89.2249,12766.0
2015-11-02 11:05:00,104.81,105.13,104.79,104.84,18686.0,89.2419,89.5144,89.2249,89.2675,18686.0
2015-11-02 11:10:00,104.86,105.03,104.85,104.9,4578.0,89.2845,89.4292,89.276,89.3186,4578.0
2015-11-02 11:15:00,104.92,105.02,104.76,104.85,6400.0,89.3356,89.4207,89.1993,89.276,6400.0
2015-11-02 11:20:00,104.81,105.06,104.81,105.06,4711.0,89.2419,89.4548,89.2419,89.4548,4711.0
2015-11-02 11:25:00,105.1,105.16,105.0,105.0,4703.0,89.4888,89.5399,89.4037,89.4037,4703.0
2015-11-02 11:30:00,105.02,105.3,105.02,105.18,5442.0,89.4207,89.6591,89.4207,89.557,5442.0
2015-11-02 11:35:00,105.14,105.15,105.0,105.05,9258.0,89.5229,89.5314,89.4037,89.4463,9258.0
2015-11-02 11:40:00,105.07,105.07,104.84,104.86,8353.0,89.4633,89.4633,89.2675,89.2845,8353.0
2015-11-02 11:45:00,104.86,104.93,104.78,104.79,8254.0,89.2845,89.3441,89.2164,89.2249,8254.0
2015-11-02 11:50:00,104.76,104.98,104.76,104.86,5554.0,89.1993,89.3867,89.1993,89.2845,5554.0
2015-11-02 11:55:00,104.89,105.06,104.79,105.02,8450.0,89.31,89.4548,89.2249,89.4207,8450.0
2015-11-02 12:00:00,105.01,105.08,104.97,105.08,1700.0,89.4122,89.4718,89.3782,89.4718,1700.0
2015-11-02 12:05:00,105.13,105.13,105.04,105.12,3394.0,89.5144,89.5144,89.4378,89.5059,3394.0
2015-11-02 12:10:00,105.14,105.25,105.14,105.25,5359.0,89.5229,89.6166,89.5229,89.6166,5359.0
2015-11-02 12:15:00,105.22,105.37,105.21,105.21,8773.0,89.591,89.7187,89.5825,89.5825,8773.0
2015-11-02 12:20:00,105.24,105.37,105.2,105.31,5887.0,89.608,89.7187,89.574,89.6677,5887.0
2015-11-02 12:25:00,105.31,105.47,105.31,105.4,8856.0,89.6677,89.8039,89.6677,89.7443,8856.0
2015-11-02 12:30:00,105.45,105.53,105.32,105.36,6700.0,89.7869,89.855,89.6762,89.7102,6700.0
2015-11-02 12:35:00,105.41,105.49,105.37,105.46,6638.0,89.7528,89.8209,89.7187,89.7954,6638.0
2015-11-02 12:40:00,105.44,105.68,105.44,105.58,14000.0,89.7783,89.9827,89.7783,89.8975,14000.0
2015-11-02 12:45:00,105.6,105.7,105.6,105.67,12400.0,89.9146,89.9997,89.9146,89.9742,12400.0
2015-11-02 12:50:00,105.69,105.73,105.64,105.66,9824.0,89.9912,90.0253,89.9486,89.9657,9824.0
2015-11-02 12:55:00,105.65,105.93,105.65,105.87,17600.0,89.9571,90.1956,89.9571,90.1445,17600.0
2015-11-02 13:00:00,105.87,105.92,105.82,105.91,2700.0,90.1445,90.187,90.1019,90.1785,2700.0
2015-11-02 13:05:00,105.88,105.99,105.8,105.99,9018.0,90.153,90.2466,90.0849,90.2466,9018.0
2015-11-02 13:10:00,106.01,106.14,105.99,106.09,34164.0,90.2637,90.3744,90.2466,90.3318,34164.0
2015-11-02 13:15:00,106.05,106.21,106.03,106.21,16394.0,90.2977,90.434,90.2807,90.434,16394.0
2015-11-02 13:20:00,106.2,106.39,106.2,106.32,12502.0,90.4255,90.5872,90.4255,90.5276,12502.0
2015-11-02 13:25:00,106.34,106.34,106.24,106.25,7448.0,90.5447,90.5447,90.4595,90.468,7448.0
2015-11-02 13:30:00,106.26,106.38,106.23,106.24,9700.0,90.4765,90.5787,90.451,90.4595,9700.0
2015-11-02 13:35:00,106.26,106.38,106.23,106.23,6933.0,90.4765,90.5787,90.451,90.451,6933.0
2015-11-02 13:40:00,106.25,106.26,106.12,106.15,9693.0,90.468,90.4765,90.3573,90.3829,9693.0
2015-11-02 13:45:00,106.2,106.3,106.15,106.3,4506.0,90.4255,90.5106,90.3829,90.5106,4506.0
2015-11-02 13:50:00,106.33,106.44,106.29,106.42,11863.0,90.5361,90.6298,90.5021,90.6128,11863.0
2015-11-02 13:55:00,106.42,106.44,106.33,106.34,5279.0,90.6128,90.6298,90.5361,90.5447,5279.0
2015-11-02 14:00:00,106.34,106.49,106.33,106.44,17212.0,90.5447,90.6724,90.5361,90.6298,17212.0
2015-11-02 14:05:00,106.46,106.53,106.38,106.38,4650.0,90.6468,90.7064,90.5787,90.5787,4650.0
2015-11-02 14:10:00,106.39,106.53,106.39,106.4,5881.0,90.5872,90.7064,90.5872,90.5957,5881.0
2015-11-02 14:15:00,106.45,106.5,106.36,106.36,8507.0,90.6383,90.6809,90.5617,90.5617,8507.0
2015-11-02 14:20:00,106.39,106.42,106.31,106.36,5419.0,90.5872,90.6128,90.5191,90.5617,5419.0
2015-11-02 14:25:00,106.37,106.42,106.32,106.36,4548.0,90.5702,90.6128,90.5276,90.5617,4548.0
2015-11-02 14:30:00,106.37,106.37,106.24,106.3,9753.0,90.5702,90.5702,90.4595,90.5106,9753.0
2015-11-02 14:35:00,106.31,106.31,106.23,106.3,4960.0,90.5191,90.5191,90.451,90.5106,4960.0
2015-11-02 14:40:00,106.28,106.33,106.26,106.32,6469.0,90.4936,90.5361,90.4765,90.5276,6469.0
2015-11-02 14:45:00,106.33,106.4,106.27,106.37,16197.0,90.5361,90.5957,90.4851,90.5702,16197.0
2015-11-02 14:50:00,106.39,106.65,106.38,106.6,28462.0,90.5872,90.8086,90.5787,90.766,28462.0
2015-11-02 14:55:00,106.65,106.82,106.65,106.71,23518.0,90.8086,90.9534,90.8086,90.8597,23518.0
2015-11-02 15:00:00,106.77,106.82,106.71,106.81,9445.0,90.9108,90.9534,90.8597,90.9448,9445.0
2015-11-02 15:05:00,106.75,106.77,106.61,106.62,9774.0,90.8938,90.9108,90.7746,90.7831,9774.0
2015-11-02 15:10:00,106.61,106.81,106.61,106.79,7100.0,90.7746,90.9448,90.7746,90.9278,7100.0
2015-11-02 15:15:00,106.82,106.82,106.72,106.79,9953.0,90.9534,90.9534,90.8682,90.9278,9953.0
2015-11-02 15:20:00,106.8,106.93,106.77,106.9,32003.0,90.9363,91.047,90.9108,91.0215,32003.0
2015-11-02 15:25:00,106.88,107.18,106.88,107.15,19680.0,91.0044,91.2599,91.0044,91.2343,19680.0
2015-11-02 15:30:00,107.15,107.15,106.89,106.89,13910.0,91.2343,91.2343,91.013,91.013,13910.0
2015-11-02 15:35:00,106.89,107.06,106.8,107.05,52664.0,91.013,91.1577,90.9363,91.1492,52664.0
2015-11-02 15:40:00,107.06,107.16,107.0,107.16,21436.0,91.1577,91.2429,91.1066,91.2429,21436.0
2015-11-02 15:45:00,107.12,107.14,106.88,106.89,49868.0,91.2088,91.2258,91.0044,91.013,49868.0
2015-11-02 15:50:00,106.9,106.95,106.86,106.93,24559.0,91.0215,91.0641,90.9874,91.047,24559.0
2015-11-02 15:55:00,106.91,106.92,106.72,106.8,58202.0,91.03,91.0385,90.8682,90.9363,58202.0
2015-11-03 09:30:00,106.44,106.44,105.97,106.28,14459.0,90.6298,90.6298,90.2296,90.4936,14459.0
2015-11-03 09:35:00,106.26,107.23,106.23,106.89,18665.0,90.4765,91.3025,90.451,91.013,18665.0
2015-11-03 09:40:00,106.94,107.13,106.69,106.84,14054.0,91.0555,91.2173,90.8427,90.9704,14054.0
2015-11-03 09:45:00,106.68,107.12,106.62,106.63,13257.0,90.8342,91.2088,90.7831,90.7916,13257.0
2015-11-03 09:50:00,106.64,106.69,106.37,106.66,6471.0,90.8001,90.8427,90.5702,90.8171,6471.0
2015-11-03 09:55:00,106.67,106.68,106.1,106.24,14799.0,90.8256,90.8342,90.3403,90.4595,14799.0
2015-11-03 10:00:00,106.2,106.2,105.86,105.92,17339.0,90.4255,90.4255,90.136,90.187,17339.0
2015-11-03 10:05:00,105.98,106.44,105.94,106.39,21111.0,90.2381,90.6298,90.2041,90.5872,21111.0
2015-11-03 10:10:00,106.37,106.47,106.24,106.46,11113.0,90.5702,90.6553,90.4595,90.6468,11113.0
2015-11-03 10:15:00,106.46,106.75,106.43,106.64,12664.0,90.6468,90.8938,90.6213,90.8001,12664.0
2015-11-03 10:20:00,106.73,106.74,106.49,106.73,24046.0,90.8767,90.8852,90.6724,90.8767,24046.0
2015-11-03 10:25:00,106.74,106.84,106.41,106.41,7476.0,90.8852,90.9704,90.6043,90.6043,7476.0
2015-11-03 10:30:00,106.37,106.42,106.09,106.2,14934.0,90.5702,90.6128,90.3318,90.4255,14934.0
2015-11-03 10:35:00,106.18,106.31,106.12,106.31,9900.0,90.4084,90.5191,90.3573,90.5191,9900.0
2015-11-03 10:40:00,106.27,106.3,106.07,106.3,10479.0,90.4851,90.5106,90.3148,90.5106,10479.0
2015-11-03 10:45:00,106.33,106.46,106.29,106.33,9950.0,90.5361,90.6468,90.5021,90.5361,9950.0
2015-11-03 10:50:00,106.29,106.41,106.15,106.18,6779.0,90.5021,90.6043,90.3829,90.4084,6779.0
2015-11-03 10:55:00,106.22,106.22,105.92,105.99,10832.0,90.4425,90.4425,90.187,90.2466,10832.0
2015-11-03 11:00:00,105.97,106.03,105.81,105.89,9078.0,90.2296,90.2807,90.0934,90.1615,9078.0
2015-11-03 11:05:00,105.84,106.39,105.84,106.31,7730.0,90.1189,90.5872,90.1189,90.5191,7730.0
2015-11-03 11:10:00,106.3,106.47,106.3,106.37,6672.0,90.5106,90.6553,90.5106,90.5702,6672.0
2015-11-03 11:15:00,106.36,106.39,106.21,106.22,10822.0,90.5617,90.5872,90.434,90.4425,10822.0
2015-11-03 11:20:00,106.2,106.28,106.14,106.16,4480.0,90.4255,90.4936,90.3744,90.3914,4480.0
2015-11-03 11:25:00,106.22,106.32,106.15,106.28,7971.0,90.4425,90.5276,90.3829,90.4936,7971.0
2015-11-03 11:30:00,106.28,106.42,106.28,106.39,6327.0,90.4936,90.6128,90.4936,90.5872,6327.0
2015-11-03 11:35:00,106.4,106.68,106.4,106.64,16606.0,90.5957,90.8342,90.5957,90.8001,16606.0
2015-11-03 11:40:00,106.72,106.97,106.67,106.97,19143.0,90.8682,91.0811,90.8256,91.0811,19143.0
2015-11-03 11:45:00,106.91,107.08,106.87,107.03,7783.0,91.03,91.1747,90.9959,91.1322,7783.0
2015-11-03 11:50:00,107.06,107.18,107.0,107.02,8400.0,91.1577,91.2599,91.1066,91.1237,8400.0
2015-11-03 11:55:00,107.02,107.23,106.93,107.16,6482.0,91.1237,91.3025,91.047,91.2429,6482.0
2015-11-03 12:00:00,107.15,107.23,107.03,107.23,9770.0,91.2343,91.3025,91.1322,91.3025,9770.0
2015-11-03 12:05:00,107.26,107.3,107.14,107.26,11325.0,91.328,91.3621,91.2258,91.328,11325.0
2015-11-03 12:10:00,107.25,107.25,107.09,107.09,10601.0,91.3195,91.3195,91.1833,91.1833,10601.0
2015-11-03 12:15:00,107.03,107.04,106.89,106.91,3716.0,91.1322,91.1407,91.013,91.03,3716.0
2015-11-03 12:20:00,106.95,107.24,106.95,107.12,7366.0,91.0641,91.311,91.0641,91.2088,7366.0
2015-11-03 12:25:00,107.07,107.19,107.01,107.18,3742.0,91.1662,91.2684,91.1151,91.2599,3742.0
2015-11-03 12:30:00,107.18,107.21,107.02,107.05,9031.0,91.2599,91.2854,91.1237,91.1492,9031.0
2015-11-03 12:35:00,107.05,107.19,107.03,107.08,3865.0,91.1492,91.2684,91.1322,91.1747,3865.0
2015-11-03 12:40:00,107.1,107.18,107.07,107.18,4031.0,91.1918,91.2599,91.1662,91.2599,4031.0
2015-11-03 12:45:00,107.2,107.31,107.1,107.14,11582.0,91.2769,91.3706,91.1918,91.2258,11582.0
2015-11-03 12:50:00,107.15,107.28,107.1,107.12,8295.0,91.2343,91.345,91.1918,91.2088,8295.0
2015-11-03 12:55:00,107.09,107.15,107.02,107.02,7966.0,91.1833,91.2343,91.1237,91.1237,7966.0
2015-11-03 13:00:00,107.05,107.13,107.02,107.06,13565.0,91.1492,91.2173,91.1237,91.1577,13565.0
2015-11-03 13:05:00,107.03,107.03,106.8,106.88,6508.0,91.1322,91.1322,90.9363,91.0044,6508.0
2015-11-03 13:10:00,106.86,107.0,106.85,106.9,3917.0,90.9874,91.1066,90.9789,91.0215,3917.0
2015-11-03 13:15:00,106.91,107.05,106.9,107.05,5588.0,91.03,91.1492,91.0215,91.1492,5588.0
2015-11-03 13:20:00,107.07,107.19,107.06,107.19,16498.0,91.1662,91.2684,91.1577,91.2684,16498.0
2015-11-03 13:25:00,107.19,107.4,107.13,107.2,14520.0,91.2684,91.4472,91.2173,91.2769,14520.0
2015-11-03 13:30:00,107.2,107.29,107.13,107.23,9800.0,91.2769,91.3535,91.2173,91.3025,9800.0
2015-11-03 13:35:00,107.17,107.31,107.16,107.24,8277.0,91.2514,91.3706,91.2429,91.311,8277.0
2015-11-03 13:40:00,107.26,107.36,107.23,107.3,5725.0,91.328,91.4132,91.3025,91.3621,5725.0
2015-11-03 13:45:00,107.3,107.34,107.25,107.26,5575.0,91.3621,91.3961,91.3195,91.328,5575.0
2015-11-03 13:50:00,107.28,107.28,107.11,107.2,6253.0,91.345,91.345,91.2003,91.2769,6253.0
2015-11-03 13:55:00,107.21,107.23,107.07,107.11,6494.0,91.2854,91.3025,91.1662,91.2003,6494.0
2015-11-03 14:00:00,107.09,107.34,107.08,107.25,10323.0,91.1833,91.3961,91.1747,91.3195,10323.0
2015-11-03 14:05:00,107.3,107.55,107.27,107.54,22937.0,91.3621,91.5749,91.3365,91.5664,22937.0
2015-11-03 14:10:00,107.56,107.62,107.51,107.52,9587.0,91.5834,91.6345,91.5409,91.5494,9587.0
2015-11-03 14:15:00,107.57,107.62,107.5,107.62,8454.0,91.592,91.6345,91.5324,91.6345,8454.0
2015-11-03 14:20:00,107.64,107.66,107.52,107.52,7141.0,91.6516,91.6686,91.5494,91.5494,7141.0
2015-11-03 14:25:00,107.52,107.75,107.49,107.72,7747.0,91.5494,91.7452,91.5238,91.7197,7747.0
2015-11-03 14:30:00,107.71,107.82,107.71,107.79,9963.0,91.7112,91.8048,91.7112,91.7793,9963.0
2015-11-03 14:35:00,107.76,107.83,107.68,107.7,6240.0,91.7537,91.8133,91.6856,91.7026,6240.0
2015-11-03 14:40:00,107.71,107.74,107.55,107.61,7552.0,91.7112,91.7367,91.5749,91.626,7552.0
2015-11-03 14:45:00,107.6,107.7,107.57,107.66,5273.0,91.6175,91.7026,91.592,91.6686,5273.0
2015-11-03 14:50:00,107.69,107.81,107.61,107.61,7960.0,91.6941,91.7963,91.626,91.626,7960.0
2015-11-03 14:55:00,107.61,107.69,107.55,107.68,6430.0,91.626,91.6941,91.5749,91.6856,6430.0
2015-11-03 15:00:00,107.71,107.73,107.43,107.5,4709.0,91.7112,91.7282,91.4728,91.5324,4709.0
2015-11-03 15:05:00,107.5,107.6,107.44,107.51,11127.0,91.5324,91.6175,91.4813,91.5409,11127.0
2015-11-03 15:10:00,107.52,107.59,107.45,107.52,11587.0,91.5494,91.609,91.4898,91.5494,11587.0
2015-11-03 15:15:00,107.52,107.66,107.49,107.61,7806.0,91.5494,91.6686,91.5238,91.626,7806.0
2015-11-03 15:20:00,107.66,107.69,107.54,107.6,9609.0,91.6686,91.6941,91.5664,91.6175,9609.0
2015-11-03 15:25:00,107.6,107.6,107.48,107.57,15236.0,91.6175,91.6175,91.5153,91.592,15236.0
2015-11-03 15:30:00,107.56,107.58,107.48,107.49,14274.0,91.5834,91.6005,91.5153,91.5238,14274.0
2015-11-03 15:35:00,107.49,107.53,107.32,107.39,12379.0,91.5238,91.5579,91.3791,91.4387,12379.0
2015-11-03 15:40:00,107.42,107.42,107.28,107.33,13515.0,91.4642,91.4642,91.345,91.3876,13515.0
2015-11-03 15:45:00,107.33,107.33,107.18,107.29,16350.0,91.3876,91.3876,91.2599,91.3535,16350.0
2015-11-03 15:50:00,107.29,107.32,107.23,107.23,14874.0,91.3535,91.3791,91.3025,91.3025,14874.0
2015-11-03 15:55:00,107.23,107.26,107.02,107.13,75688.0,91.3025,91.328,91.1237,91.2173,75688.0
2015-11-04 09:30:00,107.3,108.0,107.04,107.83,18991.0,91.3621,91.9581,91.1407,91.8133,18991.0
2015-11-04 09:35:00,107.65,107.9,107.46,107.49,9908.0,91.6601,91.8729,91.4983,91.5238,9908.0
2015-11-04 09:40:00,107.44,107.58,107.14,107.19,28091.0,91.4813,91.6005,91.2258,91.2684,28091.0
2015-11-04 09:45:00,107.11,107.33,106.5,106.79,48321.0,91.2003,91.3876,90.6809,90.9278,48321.0
2015-11-04 09:50:00,106.85,106.97,106.66,106.78,9128.0,90.9789,91.0811,90.8171,90.9193,9128.0
2015-11-04 09:55:00,106.82,106.99,106.77,106.83,8800.0,90.9534,91.0981,90.9108,90.9619,8800.0
2015-11-04 10:00:00,106.89,107.21,106.78,107.21,19486.0,91.013,91.2854,90.9193,91.2854,19486.0
2015-11-04 10:05:00,107.13,107.32,107.13,107.25,27495.0,91.2173,91.3791,91.2173,91.3195,27495.0
2015-11-04 10:10:00,107.26,107.4,107.22,107.24,12617.0,91.328,91.4472,91.2939,91.311,12617.0
2015-11-04 10:15:00,107.27,107.62,107.27,107.59,28272.0,91.3365,91.6345,91.3365,91.609,28272.0
2015-11-04 10:20:00,107.57,107.66,107.48,107.55,4470.0,91.592,91.6686,91.5153,91.5749,4470.0
2015-11-04 10:25:00,107.57,107.61,107.37,107.37,6247.0,91.592,91.626,91.4217,91.4217,6247.0
2015-11-04 10:30:00,107.41,107.67,107.19,107.66,16463.0,91.4557,91.6771,91.2684,91.6686,16463.0
2015-11-04 10:35:00,107.61,107.78,107.19,107.22,13179.0,91.626,91.7708,91.2684,91.2939,13179.0
2015-11-04 10:40:00,107.23,107.28,106.96,107.02,12769.0,91.3025,91.345,91.0726,91.1237,12769.0
2015-11-04 10:45:00,107.06,107.36,106.92,107.36,22496.0,91.1577,91.4132,91.0385,91.4132,22496.0
2015-11-04 10:50:00,107.35,107.35,107.06,107.11,18859.0,91.4046,91.4046,91.1577,91.2003,18859.0
2015-11-04 10:55:00,107.11,107.41,107.0,107.28,5833.0,91.2003,91.4557,91.1066,91.345,5833.0
2015-11-04 11:00:00,107.15,107.27,107.12,107.16,4626.0,91.2343,91.3365,91.2088,91.2429,4626.0
2015-11-04 11:05:00,107.16,107.17,106.8,106.86,37251.0,91.2429,91.2514,90.9363,90.9874,37251.0
2015-11-04 11:10:00,106.88,106.89,106.62,106.64,9033.0,91.0044,91.013,90.7831,90.8001,9033.0
2015-11-04 11:15:00,106.73,106.74,106.63,106.7,9361.0,90.8767,90.8852,90.7916,90.8512,9361.0
2015-11-04 11:20:00,106.73,106.86,106.61,106.61,5891.0,90.8767,90.9874,90.7746,90.7746,5891.0
2015-11-04 11:25:00,106.64,106.72,106.51,106.52,9318.0,90.8001,90.8682,90.6894,90.6979,9318.0
2015-11-04 11:30:00,106.59,106.63,106.3,106.35,12851.0,90.7575,90.7916,90.5106,90.5532,12851.0
2015-11-04 11:35:00,106.41,106.57,106.31,106.56,22034.0,90.6043,90.7405,90.5191,90.732,22034.0
2015-11-04 11:40:00,106.61,106.63,106.49,106.56,6002.0,90.7746,90.7916,90.6724,90.732,6002.0
2015-11-04 11:45:00,106.51,106.81,106.5,106.81,4345.0,90.6894,90.9448,90.6809,90.9448,4345.0
2015-11-04 11:50:00,106.8,106.8,106.6,106.67,7631.0,90.9363,90.9363,90.766,90.8256,7631.0
2015-11-04 11:55:00,106.67,106.67,106.47,106.56,34315.0,90.8256,90.8256,90.6553,90.732,34315.0
2015-11-04 12:00:00,106.57,106.58,106.45,106.54,4750.0,90.7405,90.749,90.6383,90.715,4750.0
2015-11-04 12:05:00,106.55,106.76,106.53,106.76,5689.0,90.7235,90.9023,90.7064,90.9023,5689.0
2015-11-04 12:10:00,106.78,106.78,106.56,106.67,12428.0,90.9193,90.9193,90.732,90.8256,12428.0
2015-11-04 12:15:00,106.66,106.69,106.61,106.69,5666.0,90.8171,90.8427,90.7746,90.8427,5666.0
2015-11-04 12:20:00,106.68,106.7,106.63,106.65,5042.0,90.8342,90.8512,90.7916,90.8086,5042.0
2015-11-04 12:25:00,106.65,106.78,106.64,106.65,4300.0,90.8086,90.9193,90.8001,90.8086,4300.0
2015-11-04 12:30:00,106.61,106.61,106.37,106.37,15614.0,90.7746,90.7746,90.5702,90.5702,15614.0
2015-11-04 12:35:00,106.39,106.44,106.36,106.44,5193.0,90.5872,90.6298,90.5617,90.6298,5193.0
2015-11-04 12:40:00,106.41,106.44,106.37,106.43,8079.0,90.6043,90.6298,90.5702,90.6213,8079.0
2015-11-04 12:45:00,106.44,106.55,106.43,106.48,7055.0,90.6298,90.7235,90.6213,90.6639,7055.0
2015-11-04 12:50:00,106.46,106.48,106.34,106.36,4635.0,90.6468,90.6639,90.5447,90.5617,4635.0
2015-11-04 12:55:00,106.35,106.4,106.31,106.38,5917.0,90.5532,90.5957,90.5191,90.5787,5917.0
2015-11-04 13:00:00,106.4,106.4,106.03,106.03,17301.0,90.5957,90.5957,90.2807,90.2807,17301.0
2015-11-04 13:05:00,106.08,106.41,106.07,106.2,18981.0,90.3233,90.6043,90.3148,90.4255,18981.0
2015-11-04 13:10:00,106.2,106.23,106.16,106.18,3542.0,90.4255,90.451,90.3914,90.4084,3542.0
2015-11-04 13:15:00,106.22,106.3,106.11,106.12,5065.0,90.4425,90.5106,90.3488,90.3573,5065.0
2015-11-04 13:20:00,106.08,106.14,106.08,106.1,11313.0,90.3233,90.3744,90.3233,90.3403,11313.0
2015-11-04 13:25:00,106.11,106.13,106.04,106.08,17738.0,90.3488,90.3659,90.2892,90.3233,17738.0
2015-11-04 13:30:00,106.11,106.15,106.1,106.1,11918.0,90.3488,90.3829,90.3403,90.3403,11918.0
2015-11-04 13:35:00,106.12,106.24,106.11,106.2,11044.0,90.3573,90.4595,90.3488,90.4255,11044.0
2015-11-04 13:40:00,106.21,106.21,106.09,106.11,5212.0,90.434,90.434,90.3318,90.3488,5212.0
2015-11-04 13:45:00,106.12,106.2,106.0,106.11,14275.0,90.3573,90.4255,90.2552,90.3488,14275.0
2015-11-04 13:50:00,106.12,106.12,105.98,105.99,55075.0,90.3573,90.3573,90.2381,90.2466,55075.0
2015-11-04 13:55:00,106.0,106.08,105.95,106.03,13106.0,90.2552,90.3233,90.2126,90.2807,13106.0
2015-11-04 14:00:00,106.03,106.07,105.95,106.02,8526.0,90.2807,90.3148,90.2126,90.2722,8526.0
2015-11-04 14:05:00,106.0,106.12,106.0,106.01,7156.0,90.2552,90.3573,90.2552,90.2637,7156.0
2015-11-04 14:10:00,106.0,106.04,105.97,105.99,4969.0,90.2552,90.2892,90.2296,90.2466,4969.0
2015-11-04 14:15:00,105.98,106.13,105.98,106.04,9954.0,90.2381,90.3659,90.2381,90.2892,9954.0
2015-11-04 14:20:00,106.04,106.04,105.92,105.98,4208.0,90.2892,90.2892,90.187,90.2381,4208.0
2015-11-04 14:25:00,105.99,106.01,105.9,106.0,4800.0,90.2466,90.2637,90.17,90.2552,4800.0
2015-11-04 14:30:00,106.03,106.2,106.02,106.12,24322.0,90.2807,90.4255,90.2722,90.3573,24322.0
2015-11-04 14:35:00,106.15,106.21,106.11,106.14,6688.0,90.3829,90.434,90.3488,90.3744,6688.0
2015-11-04 14:40:00,106.14,106.16,106.0,106.06,8327.0,90.3744,90.3914,90.2552,90.3062,8327.0
2015-11-04 14:45:00,106.08,106.2,106.02,106.09,11058.0,90.3233,90.4255,90.2722,90.3318,11058.0
2015-11-04 14:50:00,106.11,106.11,105.9,105.94,23605.0,90.3488,90.3488,90.17,90.2041,23605.0
2015-11-04 14:55:00,105.98,106.15,105.98,106.08,8358.0,90.2381,90.3829,90.2381,90.3233,8358.0
2015-11-04 15:00:00,106.08,106.11,105.91,105.92,9809.0,90.3233,90.3488,90.1785,90.187,9809.0
2015-11-04 15:05:00,105.95,105.96,105.88,105.88,8800.0,90.2126,90.2211,90.153,90.153,8800.0
2015-11-04 15:10:00,105.9,105.9,105.72,105.72,15541.0,90.17,90.17,90.0168,90.0168,15541.0
2015-11-04 15:15:00,105.72,105.83,105.67,105.78,21451.0,90.0168,90.1104,89.9742,90.0678,21451.0
2015-11-04 15:20:00,105.79,105.96,105.79,105.91,24104.0,90.0764,90.2211,90.0764,90.1785,24104.0
2015-11-04 15:25:00,105.9,105.93,105.75,105.77,25947.0,90.17,90.1956,90.0423,90.0593,25947.0
2015-11-04 15:30:00,105.78,105.86,105.68,105.7,23721.0,90.0678,90.136,89.9827,89.9997,23721.0
2015-11-04 15:35:00,105.7,105.82,105.7,105.8,16872.0,89.9997,90.1019,89.9997,90.0849,16872.0
2015-11-04 15:40:00,105.8,105.82,105.63,105.69,17450.0,90.0849,90.1019,89.9401,89.9912,17450.0
2015-11-04 15:45:00,105.67,105.81,105.66,105.78,23484.0,89.9742,90.0934,89.9657,90.0678,23484.0
2015-11-04 15:50:00,105.76,105.79,105.74,105.75,51200.0,90.0508,90.0764,90.0338,90.0423,51200.0
2015-11-04 15:55:00,105.74,105.8,105.73,105.8,79992.0,90.0338,90.0849,90.0253,90.0849,79992.0
2015-11-05 09:30:00,105.68,106.0,105.57,105.91,12833.0,89.9827,90.2552,89.889,90.1785,12833.0
2015-11-05 09:35:00,105.99,106.5,105.83,106.36,7991.0,90.2466,90.6809,90.1104,90.5617,7991.0
2015-11-05 09:40:00,106.34,106.38,105.8,106.08,6415.0,90.5447,90.5787,90.0849,90.3233,6415.0
2015-11-05 09:45:00,106.12,106.13,105.74,106.0,7200.0,90.3573,90.3659,90.0338,90.2552,7200.0
2015-11-05 09:50:00,106.04,106.08,105.93,105.95,1704.0,90.2892,90.3233,90.1956,90.2126,1704.0
2015-11-05 09:55:00,105.96,105.99,105.59,105.87,5045.0,90.2211,90.2466,89.9061,90.1445,5045.0
2015-11-05 10:00:00,105.84,105.94,105.56,105.56,4200.0,90.1189,90.2041,89.8805,89.8805,4200.0
2015-11-05 10:05:00,105.52,105.52,104.9,104.9,27539.0,89.8465,89.8465,89.3186,89.3186,27539.0
2015-11-05 10:10:00,104.92,105.02,104.73,104.75,26174.0,89.3356,89.4207,89.1738,89.1908,26174.0
2015-11-05 10:15:00,104.83,104.85,104.54,104.62,9105.0,89.2589,89.276,89.012,89.0801,9105.0
2015-11-05 10:20:00,104.72,104.86,104.55,104.63,9235.0,89.1653,89.2845,89.0205,89.0887,9235.0
2015-11-05 10:25:00,104.64,104.69,104.22,104.27,10660.0,89.0972,89.1397,88.7396,88.7821,10660.0
2015-11-05 10:30:00,104.28,104.43,104.18,104.35,9904.0,88.7906,88.9184,88.7055,88.8502,9904.0
2015-11-05 10:35:00,104.31,104.49,104.21,104.27,8145.0,88.8162,88.9695,88.731,88.7821,8145.0
2015-11-05 10:40:00,104.3,104.4,104.08,104.4,7072.0,88.8077,88.8928,88.6203,88.8928,7072.0
2015-11-05 10:45:00,104.36,104.4,104.1,104.16,6312.0,88.8588,88.8928,88.6374,88.6885,6312.0
2015-11-05 10:50:00,104.18,104.61,104.15,104.59,5737.0,88.7055,89.0716,88.68,89.0546,5737.0
2015-11-05 10:55:00,104.61,104.88,104.61,104.77,4139.0,89.0716,89.3015,89.0716,89.2079,4139.0
2015-11-05 11:00:00,104.73,104.97,104.68,104.73,7825.0,89.1738,89.3782,89.1312,89.1738,7825.0
2015-11-05 11:05:00,104.69,104.86,104.63,104.74,9228.0,89.1397,89.2845,89.0887,89.1823,9228.0
2015-11-05 11:10:00,104.71,105.12,104.71,105.12,6131.0,89.1568,89.5059,89.1568,89.5059,6131.0
2015-11-05 11:15:00,105.17,105.26,105.07,105.14,10201.0,89.5484,89.6251,89.4633,89.5229,10201.0
2015-11-05 11:20:00,105.13,105.16,104.87,104.87,6573.0,89.5144,89.5399,89.293,89.293,6573.0
2015-11-05 11:25:00,104.93,105.11,104.92,105.05,10544.0,89.3441,89.4974,89.3356,89.4463,10544.0
2015-11-05 11:30:00,105.03,105.21,104.98,105.12,6067.0,89.4292,89.5825,89.3867,89.5059,6067.0
2015-11-05 11:35:00,105.1,105.1,104.91,104.91,9601.0,89.4888,89.4888,89.3271,89.3271,9601.0
2015-11-05 11:40:00,104.93,105.22,104.85,105.22,7017.0,89.3441,89.591,89.276,89.591,7017.0
2015-11-05 11:45:00,105.2,105.34,105.13,105.21,10887.0,89.574,89.6932,89.5144,89.5825,10887.0
2015-11-05 11:50:00,105.21,105.45,105.21,105.33,3937.0,89.5825,89.7869,89.5825,89.6847,3937.0
2015-11-05 11:55:00,105.37,105.39,105.18,105.18,12527.0,89.7187,89.7358,89.557,89.557,12527.0
2015-11-05 12:00:00,105.2,105.42,105.15,105.42,3700.0,89.574,89.7613,89.5314,89.7613,3700.0
2015-11-05 12:05:00,105.44,105.57,105.44,105.51,5235.0,89.7783,89.889,89.7783,89.8379,5235.0
2015-11-05 12:10:00,105.54,105.54,105.36,105.39,3873.0,89.8635,89.8635,89.7102,89.7358,3873.0
2015-11-05 12:15:00,105.37,105.46,105.36,105.44,3794.0,89.7187,89.7954,89.7102,89.7783,3794.0
2015-11-05 12:20:00,105.48,105.59,105.48,105.54,6360.0,89.8124,89.9061,89.8124,89.8635,6360.0
2015-11-05 12:25:00,105.54,105.68,105.48,105.64,9156.0,89.8635,89.9827,89.8124,89.9486,9156.0
2015-11-05 12:30:00,105.65,105.71,105.57,105.71,3352.0,89.9571,90.0082,89.889,90.0082,3352.0
2015-11-05 12:35:00,105.73,105.79,105.63,105.79,4678.0,90.0253,90.0764,89.9401,90.0764,4678.0
2015-11-05 12:40:00,105.78,105.88,105.7,105.77,14775.0,90.0678,90.153,89.9997,90.0593,14775.0
2015-11-05 12:45:00,105.75,105.79,105.61,105.61,6012.0,90.0423,90.0764,89.9231,89.9231,6012.0
2015-11-05 12:50:00,105.59,105.73,105.56,105.66,14073.0,89.9061,90.0253,89.8805,89.9657,14073.0
2015-11-05 12:55:00,105.7,105.74,105.69,105.71,11500.0,89.9997,90.0338,89.9912,90.0082,11500.0
2015-11-05 13:00:00,105.73,105.93,105.73,105.86,8171.0,90.0253,90.1956,90.0253,90.136,8171.0
2015-11-05 13:05:00,105.91,105.91,105.69,105.75,24766.0,90.1785,90.1785,89.9912,90.0423,24766.0
2015-11-05 13:10:00,105.72,105.78,105.65,105.76,20826.0,90.0168,90.0678,89.9571,90.0508,20826.0
2015-11-05 13:15:00,105.76,105.83,105.7,105.74,3753.0,90.0508,90.1104,89.9997,90.0338,3753.0
2015-11-05 13:20:00,105.8,105.83,105.6,105.63,4100.0,90.0849,90.1104,89.9146,89.9401,4100.0
2015-11-05 13:25:00,105.6,105.67,105.57,105.57,4358.0,89.9146,89.9742,89.889,89.889,4358.0
2015-11-05 13:30:00,105.57,105.87,105.56,105.87,6417.0,89.889,90.1445,89.8805,90.1445,6417.0
2015-11-05 13:35:00,105.86,105.97,105.8,105.8,5350.0,90.136,90.2296,90.0849,90.0849,5350.0
2015-11-05 13:40:00,105.79,105.89,105.67,105.81,4798.0,90.0764,90.1615,89.9742,90.0934,4798.0
2015-11-05 13:45:00,105.72,105.86,105.68,105.82,4438.0,90.0168,90.136,89.9827,90.1019,4438.0
2015-11-05 13:50:00,105.8,105.93,105.8,105.91,901.0,90.0849,90.1956,90.0849,90.1785,901.0
2015-11-05 13:55:00,105.96,105.96,105.82,105.85,3131.0,90.2211,90.2211,90.1019,90.1274,3131.0
2015-11-05 14:00:00,105.86,105.9,105.78,105.81,5660.0,90.136,90.17,90.0678,90.0934,5660.0
2015-11-05 14:05:00,105.76,105.76,105.65,105.7,6100.0,90.0508,90.0508,89.9571,89.9997,6100.0
2015-11-05 14:10:00,105.71,105.81,105.65,105.81,5501.0,90.0082,90.0934,89.9571,90.0934,5501.0
2015-11-05 14:15:00,105.81,105.84,105.71,105.72,5279.0,90.0934,90.1189,90.0082,90.0168,5279.0
2015-11-05 14:20:00,105.7,105.82,105.66,105.77,23226.0,89.9997,90.1019,89.9657,90.0593,23226.0
2015-11-05 14:25:00,105.78,105.79,105.69,105.7,6348.0,90.0678,90.0764,89.9912,89.9997,6348.0
2015-11-05 14:30:00,105.7,105.75,105.63,105.71,10284.0,89.9997,90.0423,89.9401,90.0082,10284.0
2015-11-05 14:35:00,105.7,105.79,105.69,105.76,5918.0,89.9997,90.0764,89.9912,90.0508,5918.0
2015-11-05 14:40:00,105.75,105.86,105.75,105.82,5013.0,90.0423,90.136,90.0423,90.1019,5013.0
2015-11-05 14:45:00,105.8,105.8,105.71,105.71,14311.0,90.0849,90.0849,90.0082,90.0082,14311.0
2015-11-05 14:50:00,105.73,105.85,105.73,105.83,12749.0,90.0253,90.1274,90.0253,90.1104,12749.0
2015-11-05 14:55:00,105.81,105.95,105.81,105.95,8734.0,90.0934,90.2126,90.0934,90.2126,8734.0
2015-11-05 15:00:00,105.95,105.95,105.8,105.8,8601.0,90.2126,90.2126,90.0849,90.0849,8601.0
2015-11-05 15:05:00,105.8,105.94,105.79,105.94,13336.0,90.0849,90.2041,90.0764,90.2041,13336.0
2015-11-05 15:10:00,105.96,105.96,105.84,105.85,8847.0,90.2211,90.2211,90.1189,90.1274,8847.0
2015-11-05 15:15:00,105.86,106.19,105.86,106.12,24440.0,90.136,90.4169,90.136,90.3573,24440.0
2015-11-05 15:20:00,106.14,106.23,106.12,106.18,14201.0,90.3744,90.451,90.3573,90.4084,14201.0
2015-11-05 15:25:00,106.19,106.39,106.16,106.37,16385.0,90.4169,90.5872,90.3914,90.5702,16385.0
2015-11-05 15:30:00,106.34,106.36,106.22,106.26,11550.0,90.5447,90.5617,90.4425,90.4765,11550.0
2015-11-05 15:35:00,106.26,106.38,106.23,106.38,15138.0,90.4765,90.5787,90.451,90.5787,15138.0
2015-11-05 15:40:00,106.37,106.43,106.26,106.42,21915.0,90.5702,90.6213,90.4765,90.6128,21915.0
2015-11-05 15:45:00,106.39,106.39,106.05,106.11,21218.0,90.5872,90.5872,90.2977,90.3488,21218.0
2015-11-05 15:50:00,106.11,106.2,106.1,106.19,22109.0,90.3488,90.4255,90.3403,90.4169,22109.0
2015-11-05 15:55:00,106.19,106.29,106.11,106.19,59689.0,90.4169,90.5021,90.3488,90.4169,59689.0
2015-11-06 09:30:00,105.04,105.5,104.78,105.32,11392.0,89.975,90.3691,89.7523,90.2149,11392.0
2015-11-06 09:35:00,105.36,105.63,104.93,105.08,12700.0,90.2492,90.4804,89.8808,90.0093,12700.0
2015-11-06 09:40:00,105.24,105.39,104.81,105.03,13827.0,90.1464,90.2748,89.778,89.9665,13827.0
2015-11-06 09:45:00,105.0,105.11,104.57,104.74,7553.0,89.9408,90.035,89.5725,89.7181,7553.0
2015-11-06 09:50:00,104.61,104.68,103.98,104.24,23481.0,89.6067,89.6667,89.0671,89.2898,23481.0
2015-11-06 09:55:00,104.22,104.23,103.63,103.77,40942.0,89.2727,89.2812,88.7673,88.8872,40942.0
2015-11-06 10:00:00,103.78,103.87,103.6,103.6,7729.0,88.8958,88.9728,88.7416,88.7416,7729.0
2015-11-06 10:05:00,103.64,103.76,103.53,103.65,13448.0,88.7758,88.8786,88.6816,88.7844,13448.0
2015-11-06 10:10:00,103.61,103.77,103.54,103.69,22798.0,88.7501,88.8872,88.6902,88.8187,22798.0
2015-11-06 10:15:00,103.69,103.7,103.41,103.7,11192.0,88.8187,88.8272,88.5788,88.8272,11192.0
2015-11-06 10:20:00,103.62,103.71,103.41,103.63,9472.0,88.7587,88.8358,88.5788,88.7673,9472.0
2015-11-06 10:25:00,103.58,103.81,103.55,103.7,37182.0,88.7244,88.9215,88.6987,88.8272,37182.0
2015-11-06 10:30:00,103.79,104.11,103.72,104.03,9578.0,88.9043,89.1784,88.8444,89.1099,9578.0
2015-11-06 10:35:00,104.05,104.13,104.01,104.05,25558.0,89.127,89.1956,89.0928,89.127,25558.0
2015-11-06 10:40:00,104.05,104.39,104.05,104.38,33570.0,89.127,89.4183,89.127,89.4097,33570.0
2015-11-06 10:45:00,104.39,104.41,104.29,104.32,16490.0,89.4183,89.4354,89.3326,89.3583,16490.0
2015-11-06 10:50:00,104.32,104.39,104.05,104.15,8405.0,89.3583,89.4183,89.127,89.2127,8405.0
2015-11-06 10:55:00,104.22,104.28,104.02,104.08,5673.0,89.2727,89.324,89.1013,89.1527,5673.0
2015-11-06 11:00:00,104.12,104.15,103.76,103.98,3628.0,89.187,89.2127,88.8786,89.0671,3628.0
2015-11-06 11:05:00,103.91,104.16,103.91,104.09,14300.0,89.0071,89.2213,89.0071,89.1613,14300.0
2015-11-06 11:10:00,104.11,104.13,103.99,104.11,6374.0,89.1784,89.1956,89.0756,89.1784,6374.0
2015-11-06 11:15:00,104.14,104.2,103.98,103.98,15024.0,89.2041,89.2555,89.0671,89.0671,15024.0
2015-11-06 11:20:00,104.03,104.14,103.96,104.0,12808.0,89.1099,89.2041,89.0499,89.0842,12808.0
2015-11-06 11:25:00,104.04,104.21,104.01,104.19,13068.0,89.1185,89.2641,89.0928,89.247,13068.0
2015-11-06 11:30:00,104.2,104.5,104.2,104.47,23012.0,89.2555,89.5125,89.2555,89.4868,23012.0
2015-11-06 11:35:00,104.47,104.62,104.47,104.54,20873.0,89.4868,89.6153,89.4868,89.5468,20873.0
2015-11-06 11:40:00,104.52,104.52,104.32,104.33,14055.0,89.5296,89.5296,89.3583,89.3669,14055.0
2015-11-06 11:45:00,104.32,104.63,104.29,104.6,5956.0,89.3583,89.6238,89.3326,89.5982,5956.0
2015-11-06 11:50:00,104.6,104.81,104.57,104.71,13202.0,89.5982,89.778,89.5725,89.6924,13202.0
2015-11-06 11:55:00,104.7,104.74,104.59,104.6,8006.0,89.6838,89.7181,89.5896,89.5982,8006.0
2015-11-06 12:00:00,104.61,104.64,104.51,104.59,6417.0,89.6067,89.6324,89.5211,89.5896,6417.0
2015-11-06 12:05:00,104.58,104.68,104.57,104.65,5954.0,89.581,89.6667,89.5725,89.641,5954.0
2015-11-06 12:10:00,104.66,104.76,104.59,104.62,7721.0,89.6495,89.7352,89.5896,89.6153,7721.0
2015-11-06 12:15:00,104.65,104.65,104.53,104.53,1400.0,89.641,89.641,89.5382,89.5382,1400.0
2015-11-06 12:20:00,104.56,104.58,104.42,104.42,5912.0,89.5639,89.581,89.444,89.444,5912.0
2015-11-06 12:25:00,104.46,104.56,104.44,104.55,4374.0,89.4782,89.5639,89.4611,89.5553,4374.0
2015-11-06 12:30:00,104.54,104.56,104.41,104.44,5043.0,89.5468,89.5639,89.4354,89.4611,5043.0
2015-11-06 12:35:00,104.48,104.48,104.31,104.44,2750.0,89.4954,89.4954,89.3497,89.4611,2750.0
2015-11-06 12:40:00,104.4,104.59,104.35,104.58,2203.0,89.4268,89.5896,89.384,89.581,2203.0
2015-11-06 12:45:00,104.52,104.58,104.5,104.51,6896.0,89.5296,89.581,89.5125,89.5211,6896.0
2015-11-06 12:50:00,104.51,104.59,104.5,104.55,5439.0,89.5211,89.5896,89.5125,89.5553,5439.0
2015-11-06 12:55:00,104.59,104.62,104.52,104.53,7747.0,89.5896,89.6153,89.5296,89.5382,7747.0
2015-11-06 13:00:00,104.54,104.68,104.51,104.6,9900.0,89.5468,89.6667,89.5211,89.5982,9900.0
2015-11-06 13:05:00,104.61,104.67,104.52,104.64,9688.0,89.6067,89.6581,89.5296,89.6324,9688.0
2015-11-06 13:10:00,104.64,104.69,104.62,104.64,5261.0,89.6324,89.6752,89.6153,89.6324,5261.0
2015-11-06 13:15:00,104.66,104.76,104.66,104.74,6149.0,89.6495,89.7352,89.6495,89.7181,6149.0
2015-11-06 13:20:00,104.74,104.85,104.74,104.77,5540.0,89.7181,89.8123,89.7181,89.7438,5540.0
2015-11-06 13:25:00,104.78,104.85,104.77,104.82,5102.0,89.7523,89.8123,89.7438,89.7866,5102.0
2015-11-06 13:30:00,104.82,104.83,104.63,104.63,10250.0,89.7866,89.7952,89.6238,89.6238,10250.0
2015-11-06 13:35:00,104.61,104.65,104.59,104.6,28903.0,89.6067,89.641,89.5896,89.5982,28903.0
2015-11-06 13:40:00,104.61,104.62,104.53,104.58,5770.0,89.6067,89.6153,89.5382,89.581,5770.0
2015-11-06 13:45:00,104.55,104.65,104.55,104.65,4700.0,89.5553,89.641,89.5553,89.641,4700.0
2015-11-06 13:50:00,104.69,104.75,104.59,104.61,9225.0,89.6752,89.7266,89.5896,89.6067,9225.0
2015-11-06 13:55:00,104.63,104.63,104.58,104.62,9044.0,89.6238,89.6238,89.581,89.6153,9044.0
2015-11-06 14:00:00,104.62,104.87,104.55,104.79,8757.0,89.6153,89.8294,89.5553,89.7609,8757.0
2015-11-06 14:05:00,104.81,104.92,104.73,104.88,10424.0,89.778,89.8723,89.7095,89.838,10424.0
2015-11-06 14:10:00,104.89,104.89,104.77,104.78,6327.0,89.8466,89.8466,89.7438,89.7523,6327.0
2015-11-06 14:15:00,104.77,104.8,104.64,104.7,9731.0,89.7438,89.7695,89.6324,89.6838,9731.0
2015-11-06 14:20:00,104.69,104.82,104.67,104.75,9341.0,89.6752,89.7866,89.6581,89.7266,9341.0
2015-11-06 14:25:00,104.75,104.85,104.65,104.81,7658.0,89.7266,89.8123,89.641,89.778,7658.0
2015-11-06 14:30:00,104.81,104.84,104.65,104.65,6647.0,89.778,89.8037,89.641,89.641,6647.0
2015-11-06 14:35:00,104.64,104.74,104.62,104.64,2600.0,89.6324,89.7181,89.6153,89.6324,2600.0
2015-11-06 14:40:00,104.59,104.74,104.58,104.74,3992.0,89.5896,89.7181,89.581,89.7181,3992.0
2015-11-06 14:45:00,104.78,104.82,104.7,104.82,4422.0,89.7523,89.7866,89.6838,89.7866,4422.0
2015-11-06 14:50:00,104.78,104.78,104.65,104.71,8446.0,89.7523,89.7523,89.641,89.6924,8446.0
2015-11-06 14:55:00,104.71,104.78,104.69,104.76,5977.0,89.6924,89.7523,89.6752,89.7352,5977.0
2015-11-06 15:00:00,104.81,104.81,104.66,104.7,10440.0,89.778,89.778,89.6495,89.6838,10440.0
2015-11-06 15:05:00,104.7,104.76,104.67,104.67,7142.0,89.6838,89.7352,89.6581,89.6581,7142.0
2015-11-06 15:10:00,104.68,104.73,104.66,104.7,10935.0,89.6667,89.7095,89.6495,89.6838,10935.0
2015-11-06 15:15:00,104.7,104.72,104.63,104.66,7584.0,89.6838,89.7009,89.6238,89.6495,7584.0
2015-11-06 15:20:00,104.68,104.72,104.68,104.7,9450.0,89.6667,89.7009,89.6667,89.6838,9450.0
2015-11-06 15:25:00,104.7,104.71,104.62,104.64,12047.0,89.6838,89.6924,89.6153,89.6324,12047.0
2015-11-06 15:30:00,104.66,104.79,104.66,104.7,14256.0,89.6495,89.7609,89.6495,89.6838,14256.0
2015-11-06 15:35:00,104.7,104.72,104.62,104.63,37979.0,89.6838,89.7009,89.6153,89.6238,37979.0
2015-11-06 15:40:00,104.64,104.71,104.63,104.66,52455.0,89.6324,89.6924,89.6238,89.6495,52455.0
2015-11-06 15:45:00,104.69,104.79,104.69,104.76,19644.0,89.6752,89.7609,89.6752,89.7352,19644.0
2015-11-06 15:50:00,104.75,104.8,104.7,104.73,25931.0,89.7266,89.7695,89.6838,89.7095,25931.0
2015-11-06 15:55:00,104.74,104.85,104.68,104.84,42630.0,89.7181,89.8123,89.6667,89.8037,42630.0
2015-11-09 09:30:00,104.62,105.17,104.34,104.35,11826.0,89.6153,90.0864,89.3754,89.384,11826.0
2015-11-09 09:35:00,104.31,104.4,104.0,104.0,2500.0,89.3497,89.4268,89.0842,89.0842,2500.0
2015-11-09 09:40:00,104.0,104.15,103.67,103.67,26659.0,89.0842,89.2127,88.8015,88.8015,26659.0
2015-11-09 09:45:00,103.78,104.02,103.6,103.87,4164.0,88.8958,89.1013,88.7416,88.9728,4164.0
2015-11-09 09:50:00,103.82,104.07,103.79,104.01,2230.0,88.93,89.1442,88.9043,89.0928,2230.0
2015-11-09 09:55:00,104.13,104.17,103.95,104.06,4600.0,89.1956,89.2298,89.0414,89.1356,4600.0
2015-11-09 10:00:00,104.02,104.13,103.89,103.99,4040.0,89.1013,89.1956,88.99,89.0756,4040.0
2015-11-09 10:05:00,104.01,104.01,103.87,103.92,3311.0,89.0928,89.0928,88.9728,89.0157,3311.0
2015-11-09 10:10:00,103.99,104.0,103.83,103.93,1566.0,89.0756,89.0842,88.9386,89.0242,1566.0
2015-11-09 10:15:00,103.87,103.93,103.72,103.91,2781.0,88.9728,89.0242,88.8444,89.0071,2781.0
2015-11-09 10:20:00,103.91,103.91,103.61,103.61,3690.0,89.0071,89.0071,88.7501,88.7501,3690.0
2015-11-09 10:25:00,103.61,103.66,103.43,103.52,22385.0,88.7501,88.793,88.596,88.673,22385.0
2015-11-09 10:30:00,103.48,103.55,103.44,103.49,18214.0,88.6388,88.6987,88.6045,88.6473,18214.0
2015-11-09 10:35:00,103.51,103.53,103.43,103.51,53614.0,88.6645,88.6816,88.596,88.6645,53614.0
2015-11-09 10:40:00,103.45,103.53,103.39,103.5,24068.0,88.6131,88.6816,88.5617,88.6559,24068.0
2015-11-09 10:45:00,103.49,103.61,103.44,103.54,8744.0,88.6473,88.7501,88.6045,88.6902,8744.0
2015-11-09 10:50:00,103.44,103.56,103.41,103.56,13285.0,88.6045,88.7073,88.5788,88.7073,13285.0
2015-11-09 10:55:00,103.56,103.62,103.49,103.57,15743.0,88.7073,88.7587,88.6473,88.7159,15743.0
2015-11-09 11:00:00,103.53,103.53,103.44,103.45,9828.0,88.6816,88.6816,88.6045,88.6131,9828.0
2015-11-09 11:05:00,103.47,103.54,103.15,103.28,71278.0,88.6302,88.6902,88.3561,88.4675,71278.0
2015-11-09 11:10:00,103.27,103.28,103.01,103.12,3668.0,88.4589,88.4675,88.2362,88.3304,3668.0
2015-11-09 11:15:00,102.96,103.09,102.87,103.09,3838.0,88.1934,88.3047,88.1163,88.3047,3838.0
2015-11-09 11:20:00,103.04,103.14,102.99,103.08,2419.0,88.2619,88.3475,88.2191,88.2962,2419.0
2015-11-09 11:25:00,103.01,103.01,102.85,102.85,3700.0,88.2362,88.2362,88.0991,88.0991,3700.0
2015-11-09 11:30:00,102.84,103.05,102.78,103.04,4646.0,88.0906,88.2705,88.0392,88.2619,4646.0
2015-11-09 11:35:00,103.03,103.07,102.89,102.93,15528.0,88.2533,88.2876,88.1334,88.1677,15528.0
2015-11-09 11:40:00,102.93,103.1,102.92,102.94,8017.0,88.1677,88.3133,88.1591,88.1762,8017.0
2015-11-09 11:45:00,102.91,102.94,102.81,102.92,3073.0,88.1505,88.1762,88.0649,88.1591,3073.0
2015-11-09 11:50:00,102.84,102.87,102.71,102.81,2950.0,88.0906,88.1163,87.9792,88.0649,2950.0
2015-11-09 11:55:00,102.84,102.84,102.65,102.7,5151.0,88.0906,88.0906,87.9278,87.9707,5151.0
2015-11-09 12:00:00,102.66,102.68,102.36,102.55,8870.0,87.9364,87.9535,87.6794,87.8422,8870.0
2015-11-09 12:05:00,102.61,102.61,102.55,102.59,1189.0,87.8936,87.8936,87.8422,87.8764,1189.0
2015-11-09 12:10:00,102.57,102.6,102.5,102.54,8119.0,87.8593,87.885,87.7993,87.8336,8119.0
2015-11-09 12:15:00,102.53,102.62,102.53,102.57,1749.0,87.825,87.9021,87.825,87.8593,1749.0
2015-11-09 12:20:00,102.58,102.58,102.38,102.48,4664.0,87.8679,87.8679,87.6965,87.7822,4664.0
2015-11-09 12:25:00,102.57,102.7,102.51,102.69,11042.0,87.8593,87.9707,87.8079,87.9621,11042.0
2015-11-09 12:30:00,102.67,102.73,102.59,102.68,4743.0,87.945,87.9963,87.8764,87.9535,4743.0
2015-11-09 12:35:00,102.71,102.85,102.71,102.81,3939.0,87.9792,88.0991,87.9792,88.0649,3939.0
2015-11-09 12:40:00,102.86,102.91,102.82,102.83,4917.0,88.1077,88.1505,88.0734,88.082,4917.0
2015-11-09 12:45:00,102.83,102.88,102.75,102.81,7551.0,88.082,88.1248,88.0135,88.0649,7551.0
2015-11-09 12:50:00,102.76,102.8,102.71,102.72,5734.0,88.022,88.0563,87.9792,87.9878,5734.0
2015-11-09 12:55:00,102.72,102.75,102.68,102.74,4551.0,87.9878,88.0135,87.9535,88.0049,4551.0
2015-11-09 13:00:00,102.75,102.81,102.63,102.66,19004.0,88.0135,88.0649,87.9107,87.9364,19004.0
2015-11-09 13:05:00,102.66,102.74,102.5,102.5,6411.0,87.9364,88.0049,87.7993,87.7993,6411.0
2015-11-09 13:10:00,102.55,102.55,102.3,102.31,2406.0,87.8422,87.8422,87.628,87.6366,2406.0
2015-11-09 13:15:00,102.3,102.46,102.3,102.42,5499.0,87.628,87.7651,87.628,87.7308,5499.0
2015-11-09 13:20:00,102.44,102.52,102.38,102.46,6900.0,87.7479,87.8165,87.6965,87.7651,6900.0
2015-11-09 13:25:00,102.49,102.6,102.42,102.56,8400.0,87.7908,87.885,87.7308,87.8507,8400.0
2015-11-09 13:30:00,102.53,102.82,102.52,102.73,8834.0,87.825,88.0734,87.8165,87.9963,8834.0
2015-11-09 13:35:00,102.73,102.85,102.72,102.84,9700.0,87.9963,88.0991,87.9878,88.0906,9700.0
2015-11-09 13:40:00,102.81,102.81,102.72,102.74,4025.0,88.0649,88.0649,87.9878,88.0049,4025.0
2015-11-09 13:45:00,102.75,102.79,102.66,102.75,7976.0,88.0135,88.0477,87.9364,88.0135,7976.0
2015-11-09 13:50:00,102.72,102.86,102.61,102.77,16019.0,87.9878,88.1077,87.8936,88.0306,16019.0
2015-11-09 13:55:00,102.82,102.86,102.69,102.71,14159.0,88.0734,88.1077,87.9621,87.9792,14159.0
2015-11-09 14:00:00,102.69,102.81,102.64,102.81,19077.0,87.9621,88.0649,87.9193,88.0649,19077.0
2015-11-09 14:05:00,102.81,102.86,102.73,102.75,13358.0,88.0649,88.1077,87.9963,88.0135,13358.0
2015-11-09 14:10:00,102.74,102.78,102.6,102.6,7665.0,88.0049,88.0392,87.885,87.885,7665.0
2015-11-09 14:15:00,102.61,102.72,102.55,102.62,10393.0,87.8936,87.9878,87.8422,87.9021,10393.0
2015-11-09 14:20:00,102.65,102.71,102.58,102.61,3357.0,87.9278,87.9792,87.8679,87.8936,3357.0
2015-11-09 14:25:00,102.63,102.73,102.63,102.73,7266.0,87.9107,87.9963,87.9107,87.9963,7266.0
2015-11-09 14:30:00,102.7,102.81,102.69,102.72,9647.0,87.9707,88.0649,87.9621,87.9878,9647.0
2015-11-09 14:35:00,102.71,102.74,102.55,102.55,4207.0,87.9792,88.0049,87.8422,87.8422,4207.0
2015-11-09 14:40:00,102.53,102.64,102.48,102.57,4422.0,87.825,87.9193,87.7822,87.8593,4422.0
2015-11-09 14:45:00,102.55,102.55,102.45,102.52,6943.0,87.8422,87.8422,87.7565,87.8165,6943.0
2015-11-09 14:50:00,102.53,102.55,102.43,102.51,12789.0,87.825,87.8422,87.7394,87.8079,12789.0
2015-11-09 14:55:00,102.5,102.54,102.43,102.48,7725.0,87.7993,87.8336,87.7394,87.7822,7725.0
2015-11-09 15:00:00,102.45,102.51,102.35,102.5,15461.0,87.7565,87.8079,87.6708,87.7993,15461.0
2015-11-09 15:05:00,102.49,102.53,102.4,102.41,8948.0,87.7908,87.825,87.7137,87.7222,8948.0
2015-11-09 15:10:00,102.39,102.47,102.38,102.39,26647.0,87.7051,87.7736,87.6965,87.7051,26647.0
2015-11-09 15:15:00,102.37,102.46,102.25,102.38,12837.0,87.688,87.7651,87.5852,87.6965,12837.0
2015-11-09 15:20:00,102.37,102.37,102.26,102.32,14608.0,87.688,87.688,87.5938,87.6452,14608.0
2015-11-09 15:25:00,102.31,102.53,102.31,102.49,16886.0,87.6366,87.825,87.6366,87.7908,16886.0
2015-11-09 15:30:00,102.5,102.72,102.47,102.72,11300.0,87.7993,87.9878,87.7736,87.9878,11300.0
2015-11-09 15:35:00,102.71,102.74,102.62,102.64,35091.0,87.9792,88.0049,87.9021,87.9193,35091.0
2015-11-09 15:40:00,102.64,102.78,102.62,102.71,42887.0,87.9193,88.0392,87.9021,87.9792,42887.0
2015-11-09 15:45:00,102.72,102.86,102.69,102.81,47460.0,87.9878,88.1077,87.9621,88.0649,47460.0
2015-11-09 15:50:00,102.8,102.82,102.69,102.73,38708.0,88.0563,88.0734,87.9621,87.9963,38708.0
2015-11-09 15:55:00,102.72,102.74,102.54,102.61,55391.0,87.9878,88.0049,87.8336,87.8936,55391.0
2015-11-10 09:30:00,102.33,102.74,102.15,102.51,14009.0,87.6537,88.0049,87.4995,87.8079,14009.0
2015-11-10 09:35:00,102.64,102.92,102.4,102.54,8750.0,87.9193,88.1591,87.7137,87.8336,8750.0
2015-11-10 09:40:00,102.57,102.63,102.34,102.44,5219.0,87.8593,87.9107,87.6623,87.7479,5219.0
2015-11-10 09:45:00,102.36,102.62,102.12,102.53,7700.0,87.6794,87.9021,87.4738,87.825,7700.0
2015-11-10 09:50:00,102.54,102.9,102.54,102.9,5900.0,87.8336,88.142,87.8336,88.142,5900.0
2015-11-10 09:55:00,102.84,103.01,102.75,102.89,12912.0,88.0906,88.2362,88.0135,88.1334,12912.0
2015-11-10 10:00:00,102.86,102.96,102.45,102.45,6117.0,88.1077,88.1934,87.7565,87.7565,6117.0
2015-11-10 10:05:00,102.45,102.57,102.27,102.36,6419.0,87.7565,87.8593,87.6023,87.6794,6419.0
2015-11-10 10:10:00,102.35,102.47,102.28,102.29,3143.0,87.6708,87.7736,87.6109,87.6195,3143.0
2015-11-10 10:15:00,102.27,102.27,102.0,102.0,13719.0,87.6023,87.6023,87.371,87.371,13719.0
2015-11-10 10:20:00,102.01,102.01,101.84,101.99,3298.0,87.3796,87.3796,87.234,87.3625,3298.0
2015-11-10 10:25:00,101.96,102.01,101.89,101.97,4384.0,87.3368,87.3796,87.2768,87.3453,4384.0
2015-11-10 10:30:00,101.96,102.0,101.53,101.53,8308.0,87.3368,87.371,86.9685,86.9685,8308.0
2015-11-10 10:35:00,101.52,101.93,101.52,101.89,5517.0,86.9599,87.3111,86.9599,87.2768,5517.0
2015-11-10 10:40:00,101.91,101.95,101.8,101.93,5958.0,87.294,87.3282,87.1997,87.3111,5958.0
2015-11-10 10:45:00,101.98,102.01,101.69,101.85,6450.0,87.3539,87.3796,87.1055,87.2426,6450.0
2015-11-10 10:50:00,101.88,102.0,101.84,101.86,2156.0,87.2683,87.371,87.234,87.2511,2156.0
2015-11-10 10:55:00,101.94,102.04,101.93,101.94,4676.0,87.3197,87.4053,87.3111,87.3197,4676.0
2015-11-10 11:00:00,101.95,102.18,101.9,101.94,2681.0,87.3282,87.5252,87.2854,87.3197,2681.0
2015-11-10 11:05:00,101.97,102.02,101.83,101.83,4300.0,87.3453,87.3882,87.2254,87.2254,4300.0
2015-11-10 11:10:00,101.88,101.89,101.7,101.7,3681.0,87.2683,87.2768,87.1141,87.1141,3681.0
2015-11-10 11:15:00,101.77,101.97,101.7,101.89,5537.0,87.174,87.3453,87.1141,87.2768,5537.0
2015-11-10 11:20:00,101.84,101.86,101.61,101.71,4085.0,87.234,87.2511,87.037,87.1226,4085.0
2015-11-10 11:25:00,101.63,101.73,101.25,101.27,5917.0,87.0541,87.1398,86.7286,86.7457,5917.0
2015-11-10 11:30:00,101.29,101.71,101.29,101.68,4305.0,86.7629,87.1226,86.7629,87.0969,4305.0
2015-11-10 11:35:00,101.7,101.85,101.57,101.57,7625.0,87.1141,87.2426,87.0027,87.0027,7625.0
2015-11-10 11:40:00,101.57,101.86,101.55,101.75,5523.0,87.0027,87.2511,86.9856,87.1569,5523.0
2015-11-10 11:45:00,101.71,101.91,101.71,101.84,6104.0,87.1226,87.294,87.1226,87.234,6104.0
2015-11-10 11:50:00,101.84,101.87,101.32,101.47,23350.0,87.234,87.2597,86.7886,86.9171,23350.0
2015-11-10 11:55:00,101.51,101.84,101.51,101.84,2500.0,86.9513,87.234,86.9513,87.234,2500.0
2015-11-10 12:00:00,101.8,101.83,101.57,101.75,8365.0,87.1997,87.2254,87.0027,87.1569,8365.0
2015-11-10 12:05:00,101.81,101.87,101.63,101.85,8103.0,87.2083,87.2597,87.0541,87.2426,8103.0
2015-11-10 12:10:00,101.85,102.02,101.85,101.89,11468.0,87.2426,87.3882,87.2426,87.2768,11468.0
2015-11-10 12:15:00,101.87,101.87,101.76,101.78,12919.0,87.2597,87.2597,87.1655,87.1826,12919.0
2015-11-10 12:20:00,101.77,101.77,101.69,101.75,2824.0,87.174,87.174,87.1055,87.1569,2824.0
2015-11-10 12:25:00,101.76,101.85,101.62,101.62,9511.0,87.1655,87.2426,87.0455,87.0455,9511.0
2015-11-10 12:30:00,101.58,101.67,101.47,101.55,4999.0,87.0113,87.0884,86.9171,86.9856,4999.0
2015-11-10 12:35:00,101.63,101.68,101.52,101.68,4296.0,87.0541,87.0969,86.9599,87.0969,4296.0
2015-11-10 12:40:00,101.66,101.76,101.66,101.74,4618.0,87.0798,87.1655,87.0798,87.1483,4618.0
2015-11-10 12:45:00,101.72,101.84,101.71,101.82,5115.0,87.1312,87.234,87.1226,87.2169,5115.0
2015-11-10 12:50:00,101.84,101.85,101.77,101.8,5496.0,87.234,87.2426,87.174,87.1997,5496.0
2015-11-10 12:55:00,101.8,101.85,101.71,101.71,8153.0,87.1997,87.2426,87.1226,87.1226,8153.0
2015-11-10 13:00:00,101.69,101.78,101.68,101.73,1690.0,87.1055,87.1826,87.0969,87.1398,1690.0
2015-11-10 13:05:00,101.71,101.73,101.65,101.7,2127.0,87.1226,87.1398,87.0712,87.1141,2127.0
2015-11-10 13:10:00,101.7,101.84,101.69,101.83,6729.0,87.1141,87.234,87.1055,87.2254,6729.0
2015-11-10 13:15:00,101.83,101.83,101.7,101.7,2023.0,87.2254,87.2254,87.1141,87.1141,2023.0
2015-11-10 13:20:00,101.72,101.74,101.68,101.71,1111.0,87.1312,87.1483,87.0969,87.1226,1111.0
2015-11-10 13:25:00,101.7,101.8,101.69,101.79,1400.0,87.1141,87.1997,87.1055,87.1912,1400.0
2015-11-10 13:30:00,101.83,101.83,101.72,101.77,22500.0,87.2254,87.2254,87.1312,87.174,22500.0
2015-11-10 13:35:00,101.8,101.86,101.76,101.8,9604.0,87.1997,87.2511,87.1655,87.1997,9604.0
2015-11-10 13:40:00,101.8,101.83,101.78,101.78,6885.0,87.1997,87.2254,87.1826,87.1826,6885.0
2015-11-10 13:45:00,101.79,101.86,101.78,101.85,6800.0,87.1912,87.2511,87.1826,87.2426,6800.0
2015-11-10 13:50:00,101.85,101.91,101.79,101.88,12113.0,87.2426,87.294,87.1912,87.2683,12113.0
2015-11-10 13:55:00,101.88,101.9,101.85,101.88,4585.0,87.2683,87.2854,87.2426,87.2683,4585.0
2015-11-10 14:00:00,101.86,101.88,101.82,101.88,7196.0,87.2511,87.2683,87.2169,87.2683,7196.0
2015-11-10 14:05:00,101.87,102.03,101.86,101.92,5697.0,87.2597,87.3967,87.2511,87.3025,5697.0
2015-11-10 14:10:00,101.92,101.94,101.84,101.92,16214.0,87.3025,87.3197,87.234,87.3025,16214.0
2015-11-10 14:15:00,101.92,101.96,101.88,101.9,11472.0,87.3025,87.3368,87.2683,87.2854,11472.0
2015-11-10 14:20:00,101.89,101.96,101.88,101.92,11746.0,87.2768,87.3368,87.2683,87.3025,11746.0
2015-11-10 14:25:00,101.89,101.95,101.87,101.95,7615.0,87.2768,87.3282,87.2597,87.3282,7615.0
2015-11-10 14:30:00,101.93,102.02,101.87,101.91,21584.0,87.3111,87.3882,87.2597,87.294,21584.0
2015-11-10 14:35:00,101.91,102.08,101.88,102.02,30274.0,87.294,87.4396,87.2683,87.3882,30274.0
2015-11-10 14:40:00,102.0,102.17,101.96,102.15,17260.0,87.371,87.5167,87.3368,87.4995,17260.0
2015-11-10 14:45:00,102.15,102.22,102.13,102.16,21263.0,87.4995,87.5595,87.4824,87.5081,21263.0
2015-11-10 14:50:00,102.16,102.21,102.09,102.1,15471.0,87.5081,87.5509,87.4481,87.4567,15471.0
2015-11-10 14:55:00,102.11,102.17,102.07,102.14,53521.0,87.4653,87.5167,87.431,87.491,53521.0
2015-11-10 15:00:00,102.12,102.26,102.1,102.19,17768.0,87.4738,87.5938,87.4567,87.5338,17768.0
2015-11-10 15:05:00,102.22,102.26,102.14,102.15,20398.0,87.5595,87.5938,87.491,87.4995,20398.0
2015-11-10 15:10:00,102.2,102.26,102.16,102.17,14433.0,87.5424,87.5938,87.5081,87.5167,14433.0
2015-11-10 15:15:00,102.15,102.19,102.07,102.07,11506.0,87.4995,87.5338,87.431,87.431,11506.0
2015-11-10 15:20:00,102.07,102.16,102.07,102.12,10718.0,87.431,87.5081,87.431,87.4738,10718.0
2015-11-10 15:25:00,102.1,102.18,102.1,102.15,8087.0,87.4567,87.5252,87.4567,87.4995,8087.0
2015-11-10 15:30:00,102.16,102.17,102.09,102.09,17543.0,87.5081,87.5167,87.4481,87.4481,17543.0
2015-11-10 15:35:00,102.06,102.25,102.05,102.21,15091.0,87.4224,87.5852,87.4139,87.5509,15091.0
2015-11-10 15:40:00,102.25,102.35,102.24,102.31,8040.0,87.5852,87.6708,87.5766,87.6366,8040.0
2015-11-10 15:45:00,102.27,102.3,102.2,102.22,17622.0,87.6023,87.628,87.5424,87.5595,17622.0
2015-11-10 15:50:00,102.2,102.21,102.11,102.11,22689.0,87.5424,87.5509,87.4653,87.4653,22689.0
2015-11-10 15:55:00,102.12,102.21,102.05,102.21,47702.0,87.4738,87.5509,87.4139,87.5509,47702.0
2015-11-11 09:30:00,102.7,102.78,102.41,102.5,15239.0,87.9707,88.0392,87.7222,87.7993,15239.0
2015-11-11 09:35:00,102.33,102.39,101.96,102.13,35200.0,87.6537,87.7051,87.3368,87.4824,35200.0
2015-11-11 09:40:00,102.27,102.5,102.04,102.04,7260.0,87.6023,87.7993,87.4053,87.4053,7260.0
2015-11-11 09:45:00,102.23,102.5,102.07,102.38,23377.0,87.5681,87.7993,87.431,87.6965,23377.0
2015-11-11 09:50:00,102.44,102.55,102.15,102.19,4618.0,87.7479,87.8422,87.4995,87.5338,4618.0
2015-11-11 09:55:00,102.11,102.24,102.05,102.12,4485.0,87.4653,87.5766,87.4139,87.4738,4485.0
2015-11-11 10:00:00,102.23,102.24,101.92,102.06,5454.0,87.5681,87.5766,87.3025,87.4224,5454.0
2015-11-11 10:05:00,102.08,102.31,102.08,102.11,7896.0,87.4396,87.6366,87.4396,87.4653,7896.0
2015-11-11 10:10:00,102.07,102.25,101.97,102.05,5452.0,87.431,87.5852,87.3453,87.4139,5452.0
2015-11-11 10:15:00,102.05,102.3,102.05,102.18,11392.0,87.4139,87.628,87.4139,87.5252,11392.0
2015-11-11 10:20:00,102.19,102.2,102.04,102.15,9447.0,87.5338,87.5424,87.4053,87.4995,9447.0
2015-11-11 10:25:00,102.15,102.2,102.0,102.15,8201.0,87.4995,87.5424,87.371,87.4995,8201.0
2015-11-11 10:30:00,102.15,102.23,102.14,102.18,5528.0,87.4995,87.5681,87.491,87.5252,5528.0
2015-11-11 10:35:00,102.17,102.19,101.82,101.84,10537.0,87.5167,87.5338,87.2169,87.234,10537.0
2015-11-11 10:40:00,101.82,101.85,101.74,101.83,3100.0,87.2169,87.2426,87.1483,87.2254,3100.0
2015-11-11 10:45:00,101.81,101.92,101.79,101.86,8850.0,87.2083,87.3025,87.1912,87.2511,8850.0
2015-11-11 10:50:00,101.82,101.92,101.7,101.84,9274.0,87.2169,87.3025,87.1141,87.234,9274.0
2015-11-11 10:55:00,101.85,102.16,101.85,102.07,20889.0,87.2426,87.5081,87.2426,87.431,20889.0
2015-11-11 11:00:00,102.05,102.37,102.02,102.37,20164.0,87.4139,87.688,87.3882,87.688,20164.0
2015-11-11 11:05:00,102.32,102.41,102.24,102.26,18408.0,87.6452,87.7222,87.5766,87.5938,18408.0
2015-11-11 11:10:00,102.25,102.3,102.19,102.27,8430.0,87.5852,87.628,87.5338,87.6023,8430.0
2015-11-11 11:15:00,102.23,102.25,102.09,102.14,8915.0,87.5681,87.5852,87.4481,87.491,8915.0
2015-11-11 11:20:00,102.12,102.24,102.04,102.21,3937.0,87.4738,87.5766,87.4053,87.5509,3937.0
2015-11-11 11:25:00,102.15,102.18,102.06,102.08,4146.0,87.4995,87.5252,87.4224,87.4396,4146.0
2015-11-11 11:30:00,102.13,102.2,102.02,102.03,15643.0,87.4824,87.5424,87.3882,87.3967,15643.0
2015-11-11 11:35:00,102.02,102.06,101.96,102.05,8157.0,87.3882,87.4224,87.3368,87.4139,8157.0
2015-11-11 11:40:00,102.07,102.13,102.04,102.06,7683.0,87.431,87.4824,87.4053,87.4224,7683.0
2015-11-11 11:45:00,102.11,102.15,102.05,102.07,10867.0,87.4653,87.4995,87.4139,87.431,10867.0
2015-11-11 11:50:00,102.09,102.17,102.08,102.17,12387.0,87.4481,87.5167,87.4396,87.5167,12387.0
2015-11-11 11:55:00,102.15,102.43,102.15,102.34,28436.0,87.4995,87.7394,87.4995,87.6623,28436.0
2015-11-11 12:00:00,102.3,102.33,102.17,102.17,4700.0,87.628,87.6537,87.5167,87.5167,4700.0
2015-11-11 12:05:00,102.22,102.25,102.16,102.25,13680.0,87.5595,87.5852,87.5081,87.5852,13680.0
2015-11-11 12:10:00,102.22,102.24,102.18,102.23,7346.0,87.5595,87.5766,87.5252,87.5681,7346.0
2015-11-11 12:15:00,102.23,102.24,102.17,102.2,9891.0,87.5681,87.5766,87.5167,87.5424,9891.0
2015-11-11 12:20:00,102.2,102.34,102.2,102.34,4400.0,87.5424,87.6623,87.5424,87.6623,4400.0
2015-11-11 12:25:00,102.33,102.43,102.28,102.37,10350.0,87.6537,87.7394,87.6109,87.688,10350.0
2015-11-11 12:30:00,102.37,102.4,102.32,102.34,4600.0,87.688,87.7137,87.6452,87.6623,4600.0
2015-11-11 12:35:00,102.34,102.45,102.33,102.42,7311.0,87.6623,87.7565,87.6537,87.7308,7311.0
2015-11-11 12:40:00,102.44,102.53,102.4,102.51,7763.0,87.7479,87.825,87.7137,87.8079,7763.0
2015-11-11 12:45:00,102.54,102.81,102.52,102.8,8775.0,87.8336,88.0649,87.8165,88.0563,8775.0
2015-11-11 12:50:00,102.82,102.84,102.66,102.7,7118.0,88.0734,88.0906,87.9364,87.9707,7118.0
2015-11-11 12:55:00,102.7,102.7,102.55,102.67,5812.0,87.9707,87.9707,87.8422,87.945,5812.0
2015-11-11 13:00:00,102.64,102.65,102.55,102.55,4400.0,87.9193,87.9278,87.8422,87.8422,4400.0
2015-11-11 13:05:00,102.53,102.57,102.3,102.3,5988.0,87.825,87.8593,87.628,87.628,5988.0
2015-11-11 13:10:00,102.29,102.43,102.24,102.43,5162.0,87.6195,87.7394,87.5766,87.7394,5162.0
2015-11-11 13:15:00,102.43,102.43,102.24,102.32,7614.0,87.7394,87.7394,87.5766,87.6452,7614.0
2015-11-11 13:20:00,102.32,102.32,102.23,102.29,7277.0,87.6452,87.6452,87.5681,87.6195,7277.0
2015-11-11 13:25:00,102.27,102.34,102.23,102.32,12350.0,87.6023,87.6623,87.5681,87.6452,12350.0
2015-11-11 13:30:00,102.35,102.35,102.2,102.27,4907.0,87.6708,87.6708,87.5424,87.6023,4907.0
2015-11-11 13:35:00,102.27,102.32,102.12,102.31,6842.0,87.6023,87.6452,87.4738,87.6366,6842.0
2015-11-11 13:40:00,102.35,102.41,102.31,102.41,10632.0,87.6708,87.7222,87.6366,87.7222,10632.0
2015-11-11 13:45:00,102.45,102.52,102.4,102.52,4403.0,87.7565,87.8165,87.7137,87.8165,4403.0
2015-11-11 13:50:00,102.51,102.68,102.51,102.61,5976.0,87.8079,87.9535,87.8079,87.8936,5976.0
2015-11-11 13:55:00,102.61,102.66,102.41,102.41,12250.0,87.8936,87.9364,87.7222,87.7222,12250.0
2015-11-11 14:00:00,102.39,102.46,102.36,102.44,7995.0,87.7051,87.7651,87.6794,87.7479,7995.0
2015-11-11 14:05:00,102.46,102.46,102.3,102.35,12429.0,87.7651,87.7651,87.628,87.6708,12429.0
2015-11-11 14:10:00,102.32,102.51,102.31,102.46,13904.0,87.6452,87.8079,87.6366,87.7651,13904.0
2015-11-11 14:15:00,102.48,102.51,102.42,102.48,8858.0,87.7822,87.8079,87.7308,87.7822,8858.0
2015-11-11 14:20:00,102.45,102.52,102.41,102.52,7541.0,87.7565,87.8165,87.7222,87.8165,7541.0
2015-11-11 14:25:00,102.51,102.7,102.47,102.7,8240.0,87.8079,87.9707,87.7736,87.9707,8240.0
2015-11-11 14:30:00,102.76,102.79,102.68,102.68,7430.0,88.022,88.0477,87.9535,87.9535,7430.0
2015-11-11 14:35:00,102.7,102.8,102.61,102.8,4987.0,87.9707,88.0563,87.8936,88.0563,4987.0
2015-11-11 14:40:00,102.8,102.84,102.53,102.65,10050.0,88.0563,88.0906,87.825,87.9278,10050.0
2015-11-11 14:45:00,102.64,102.72,102.61,102.7,7176.0,87.9193,87.9878,87.8936,87.9707,7176.0
2015-11-11 14:50:00,102.65,102.7,102.5,102.5,13461.0,87.9278,87.9707,87.7993,87.7993,13461.0
2015-11-11 14:55:00,102.51,102.53,102.44,102.44,7366.0,87.8079,87.825,87.7479,87.7479,7366.0
2015-11-11 15:00:00,102.46,102.55,102.37,102.4,7900.0,87.7651,87.8422,87.688,87.7137,7900.0
2015-11-11 15:05:00,102.4,102.53,102.38,102.45,7961.0,87.7137,87.825,87.6965,87.7565,7961.0
2015-11-11 15:10:00,102.46,102.55,102.4,102.4,15972.0,87.7651,87.8422,87.7137,87.7137,15972.0
2015-11-11 15:15:00,102.41,102.48,102.33,102.33,12784.0,87.7222,87.7822,87.6537,87.6537,12784.0
2015-11-11 15:20:00,102.33,102.53,102.32,102.51,8800.0,87.6537,87.825,87.6452,87.8079,8800.0
2015-11-11 15:25:00,102.51,102.69,102.51,102.69,8492.0,87.8079,87.9621,87.8079,87.9621,8492.0
2015-11-11 15:30:00,102.69,102.77,102.56,102.56,17994.0,87.9621,88.0306,87.8507,87.8507,17994.0
2015-11-11 15:35:00,102.56,102.64,102.47,102.64,7700.0,87.8507,87.9193,87.7736,87.9193,7700.0
2015-11-11 15:40:00,102.61,102.72,102.57,102.6,16812.0,87.8936,87.9878,87.8593,87.885,16812.0
2015-11-11 15:45:00,102.63,102.64,102.53,102.54,24449.0,87.9107,87.9193,87.825,87.8336,24449.0
2015-11-11 15:50:00,102.55,102.63,102.47,102.6,56140.0,87.8422,87.9107,87.7736,87.885,56140.0
2015-11-11 15:55:00,102.6,102.61,102.52,102.56,62920.0,87.885,87.8936,87.8165,87.8507,62920.0
2015-11-12 09:30:00,101.35,101.65,100.86,100.86,19342.0,86.8143,87.0712,86.3945,86.3945,19342.0
2015-11-12 09:35:00,100.92,101.22,100.38,100.57,8467.0,86.4459,86.7029,85.9834,86.1461,8467.0
2015-11-12 09:40:00,100.56,100.6,100.36,100.6,13968.0,86.1376,86.1718,85.9663,86.1718,13968.0
2015-11-12 09:45:00,100.64,101.08,100.48,100.97,10318.0,86.2061,86.583,86.069,86.4888,10318.0
2015-11-12 09:50:00,100.98,101.19,100.84,101.11,16360.0,86.4973,86.6772,86.3774,86.6087,16360.0
2015-11-12 09:55:00,101.05,101.09,100.79,100.99,8239.0,86.5573,86.5916,86.3346,86.5059,8239.0
2015-11-12 10:00:00,100.97,100.97,100.72,100.73,12583.0,86.4888,86.4888,86.2746,86.2832,12583.0
2015-11-12 10:05:00,100.72,100.84,100.68,100.84,13866.0,86.2746,86.3774,86.2404,86.3774,13866.0
2015-11-12 10:10:00,100.84,100.95,100.82,100.95,15733.0,86.3774,86.4716,86.3603,86.4716,15733.0
2015-11-12 10:15:00,100.93,101.05,100.89,101.0,12183.0,86.4545,86.5573,86.4202,86.5145,12183.0
2015-11-12 10:20:00,100.97,100.97,100.75,100.9,10752.0,86.4888,86.4888,86.3003,86.4288,10752.0
2015-11-12 10:25:00,100.9,101.08,100.88,100.91,8381.0,86.4288,86.583,86.4117,86.4374,8381.0
2015-11-12 10:30:00,100.88,100.99,100.8,100.97,36291.0,86.4117,86.5059,86.3432,86.4888,36291.0
2015-11-12 10:35:00,100.98,101.26,100.87,101.21,7568.0,86.4973,86.7372,86.4031,86.6943,7568.0
2015-11-12 10:40:00,101.19,101.34,101.1,101.33,8376.0,86.6772,86.8057,86.6001,86.7971,8376.0
2015-11-12 10:45:00,101.26,101.36,101.17,101.2,9334.0,86.7372,86.8228,86.6601,86.6858,9334.0
2015-11-12 10:50:00,101.23,101.37,101.17,101.37,10693.0,86.7115,86.8314,86.6601,86.8314,10693.0
2015-11-12 10:55:00,101.38,101.83,101.38,101.73,6824.0,86.84,87.2254,86.84,87.1398,6824.0
2015-11-12 11:00:00,101.76,101.8,101.55,101.64,9759.0,87.1655,87.1997,86.9856,87.0627,9759.0
2015-11-12 11:05:00,101.7,101.86,101.69,101.84,10926.0,87.1141,87.2511,87.1055,87.234,10926.0
2015-11-12 11:10:00,101.86,101.86,101.75,101.79,45687.0,87.2511,87.2511,87.1569,87.1912,45687.0
2015-11-12 11:15:00,101.75,101.8,101.72,101.75,20766.0,87.1569,87.1997,87.1312,87.1569,20766.0
2015-11-12 11:20:00,101.76,101.85,101.73,101.81,31576.0,87.1655,87.2426,87.1398,87.2083,31576.0
2015-11-12 11:25:00,101.8,101.91,101.8,101.86,9195.0,87.1997,87.294,87.1997,87.2511,9195.0
2015-11-12 11:30:00,101.85,101.9,101.82,101.86,27894.0,87.2426,87.2854,87.2169,87.2511,27894.0
2015-11-12 11:35:00,101.85,101.86,101.73,101.78,22276.0,87.2426,87.2511,87.1398,87.1826,22276.0
2015-11-12 11:40:00,101.75,101.91,101.74,101.75,13845.0,87.1569,87.294,87.1483,87.1569,13845.0
2015-11-12 11:45:00,101.75,101.81,101.69,101.8,19212.0,87.1569,87.2083,87.1055,87.1997,19212.0
2015-11-12 11:50:00,101.75,101.8,101.71,101.72,12415.0,87.1569,87.1997,87.1226,87.1312,12415.0
2015-11-12 11:55:00,101.76,101.81,101.72,101.8,10562.0,87.1655,87.2083,87.1312,87.1997,10562.0
2015-11-12 12:00:00,101.81,101.81,101.72,101.78,6619.0,87.2083,87.2083,87.1312,87.1826,6619.0
2015-11-12 12:05:00,101.79,101.82,101.76,101.77,17046.0,87.1912,87.2169,87.1655,87.174,17046.0
2015-11-12 12:10:00,101.78,101.81,101.71,101.75,45682.0,87.1826,87.2083,87.1226,87.1569,45682.0
2015-11-12 12:15:00,101.75,101.75,101.53,101.56,7205.0,87.1569,87.1569,86.9685,86.9942,7205.0
2015-11-12 12:20:00,101.6,101.6,101.24,101.34,5731.0,87.0284,87.0284,86.72,86.8057,5731.0
2015-11-12 12:25:00,101.33,101.45,101.26,101.45,7119.0,86.7971,86.8999,86.7372,86.8999,7119.0
2015-11-12 12:30:00,101.44,101.44,101.29,101.42,15372.0,86.8914,86.8914,86.7629,86.8742,15372.0
2015-11-12 12:35:00,101.43,101.43,101.28,101.33,16004.0,86.8828,86.8828,86.7543,86.7971,16004.0
2015-11-12 12:40:00,101.35,101.44,101.19,101.2,30680.0,86.8143,86.8914,86.6772,86.6858,30680.0
2015-11-12 12:45:00,101.19,101.19,101.02,101.12,80696.0,86.6772,86.6772,86.5316,86.6173,80696.0
2015-11-12 12:50:00,101.13,101.14,101.0,101.06,16221.0,86.6258,86.6344,86.5145,86.5659,16221.0
2015-11-12 12:55:00,101.05,101.06,100.98,101.01,10176.0,86.5573,86.5659,86.4973,86.523,10176.0
2015-11-12 13:00:00,101.02,101.03,100.98,101.0,13972.0,86.5316,86.5402,86.4973,86.5145,13972.0
2015-11-12 13:05:00,101.0,101.01,100.73,100.73,10023.0,86.5145,86.523,86.2832,86.2832,10023.0
2015-11-12 13:10:00,100.73,101.01,100.73,100.95,8241.0,86.2832,86.523,86.2832,86.4716,8241.0
2015-11-12 13:15:00,100.96,101.06,100.87,101.06,7208.0,86.4802,86.5659,86.4031,86.5659,7208.0
2015-11-12 13:20:00,101.05,101.06,100.86,100.9,10224.0,86.5573,86.5659,86.3945,86.4288,10224.0
2015-11-12 13:25:00,100.87,100.92,100.78,100.79,7213.0,86.4031,86.4459,86.326,86.3346,7213.0
2015-11-12 13:30:00,100.83,100.91,100.75,100.78,14901.0,86.3688,86.4374,86.3003,86.326,14901.0
2015-11-12 13:35:00,100.79,100.87,100.77,100.85,16490.0,86.3346,86.4031,86.3175,86.386,16490.0
2015-11-12 13:40:00,100.88,100.89,100.66,100.66,10770.0,86.4117,86.4202,86.2232,86.2232,10770.0
2015-11-12 13:45:00,100.7,100.73,100.59,100.73,8901.0,86.2575,86.2832,86.1633,86.2832,8901.0
2015-11-12 13:50:00,100.73,100.73,100.62,100.67,12934.0,86.2832,86.2832,86.189,86.2318,12934.0
2015-11-12 13:55:00,100.68,100.68,100.63,100.63,10399.0,86.2404,86.2404,86.1975,86.1975,10399.0
2015-11-12 14:00:00,100.62,100.66,100.52,100.57,10536.0,86.189,86.2232,86.1033,86.1461,10536.0
2015-11-12 14:05:00,100.6,100.6,100.47,100.55,7796.0,86.1718,86.1718,86.0605,86.129,7796.0
2015-11-12 14:10:00,100.54,100.61,100.46,100.59,9406.0,86.1204,86.1804,86.0519,86.1633,9406.0
2015-11-12 14:15:00,100.56,100.56,100.46,100.48,9604.0,86.1376,86.1376,86.0519,86.069,9604.0
2015-11-12 14:20:00,100.46,100.48,100.39,100.48,10852.0,86.0519,86.069,85.992,86.069,10852.0
2015-11-12 14:25:00,100.45,100.49,100.37,100.44,21704.0,86.0433,86.0776,85.9748,86.0348,21704.0
2015-11-12 14:30:00,100.45,100.45,100.33,100.33,17435.0,86.0433,86.0433,85.9406,85.9406,17435.0
2015-11-12 14:35:00,100.32,100.33,100.16,100.16,10521.0,85.932,85.9406,85.7949,85.7949,10521.0
2015-11-12 14:40:00,100.2,100.33,100.14,100.33,5328.0,85.8292,85.9406,85.7778,85.9406,5328.0
2015-11-12 14:45:00,100.3,100.33,100.23,100.32,9463.0,85.9149,85.9406,85.8549,85.932,9463.0
2015-11-12 14:50:00,100.32,100.33,100.02,100.07,10705.0,85.932,85.9406,85.675,85.7178,10705.0
2015-11-12 14:55:00,100.02,100.09,100.02,100.03,13289.0,85.675,85.735,85.675,85.6836,13289.0
2015-11-12 15:00:00,100.01,100.01,99.82,99.83,25244.0,85.6665,85.6665,85.5037,85.5123,25244.0
2015-11-12 15:05:00,99.84,99.86,99.77,99.78,12176.0,85.5208,85.538,85.4609,85.4694,12176.0
2015-11-12 15:10:00,99.78,100.01,99.74,100.0,13553.0,85.4694,85.6665,85.4352,85.6579,13553.0
2015-11-12 15:15:00,100.01,100.01,99.94,99.98,19620.0,85.6665,85.6665,85.6065,85.6408,19620.0
2015-11-12 15:20:00,99.97,100.0,99.84,99.84,23096.0,85.6322,85.6579,85.5208,85.5208,23096.0
2015-11-12 15:25:00,99.84,100.0,99.84,99.97,11614.0,85.5208,85.6579,85.5208,85.6322,11614.0
2015-11-12 15:30:00,99.97,100.0,99.78,99.84,18101.0,85.6322,85.6579,85.4694,85.5208,18101.0
2015-11-12 15:35:00,99.84,99.96,99.81,99.9,17949.0,85.5208,85.6236,85.4951,85.5722,17949.0
2015-11-12 15:40:00,99.87,99.91,99.64,99.67,27040.0,85.5465,85.5808,85.3495,85.3752,27040.0
2015-11-12 15:45:00,99.65,99.7,99.59,99.61,25553.0,85.3581,85.4009,85.3067,85.3238,25553.0
2015-11-12 15:50:00,99.61,99.61,99.39,99.4,62118.0,85.3238,85.3238,85.1354,85.1439,62118.0
2015-11-12 15:55:00,99.4,99.53,99.15,99.31,193455.0,85.1439,85.2553,84.9298,85.0668,193455.0
2015-11-13 09:30:00,99.31,99.54,98.92,99.16,23780.0,85.0668,85.2639,84.7328,84.9384,23780.0
2015-11-13 09:35:00,99.24,100.06,99.24,99.73,7509.0,85.0069,85.7093,85.0069,85.4266,7509.0
2015-11-13 09:40:00,99.73,99.89,99.46,99.47,6035.0,85.4266,85.5637,85.1953,85.2039,6035.0
2015-11-13 09:45:00,99.43,99.55,99.35,99.47,10865.0,85.1696,85.2724,85.1011,85.2039,10865.0
2015-11-13 09:50:00,99.47,99.53,99.1,99.41,9242.0,85.2039,85.2553,84.887,85.1525,9242.0
2015-11-13 09:55:00,99.47,99.47,98.94,98.98,7656.0,85.2039,85.2039,84.7499,84.7842,7656.0
2015-11-13 10:00:00,99.03,99.34,98.98,99.02,11415.0,84.827,85.0925,84.7842,84.8184,11415.0
2015-11-13 10:05:00,99.01,99.01,98.77,99.0,11900.0,84.8099,84.8099,84.6043,84.8013,11900.0
2015-11-13 10:10:00,99.02,99.02,98.85,98.85,11932.0,84.8184,84.8184,84.6728,84.6728,11932.0
2015-11-13 10:15:00,98.83,98.95,98.69,98.78,8400.0,84.6557,84.7585,84.5358,84.6129,8400.0
2015-11-13 10:20:00,98.79,99.03,98.72,99.03,11230.0,84.6214,84.827,84.5615,84.827,11230.0
2015-11-13 10:25:00,98.98,99.01,98.79,98.81,14963.0,84.7842,84.8099,84.6214,84.6386,14963.0
2015-11-13 10:30:00,98.76,98.97,98.64,98.89,10701.0,84.5957,84.7756,84.4929,84.7071,10701.0
2015-11-13 10:35:00,98.82,99.25,98.8,99.14,8847.0,84.6471,85.0155,84.63,84.9212,8847.0
2015-11-13 10:40:00,99.16,99.42,99.16,99.42,14158.0,84.9384,85.1611,84.9384,85.1611,14158.0
2015-11-13 10:45:00,99.43,99.57,99.28,99.57,11951.0,85.1696,85.2896,85.0412,85.2896,11951.0
2015-11-13 10:50:00,99.55,99.55,99.32,99.52,23835.0,85.2724,85.2724,85.0754,85.2467,23835.0
2015-11-13 10:55:00,99.49,99.78,99.47,99.78,7157.0,85.221,85.4694,85.2039,85.4694,7157.0
2015-11-13 11:00:00,99.75,99.79,99.59,99.75,12500.0,85.4437,85.478,85.3067,85.4437,12500.0
2015-11-13 11:05:00,99.74,99.76,99.58,99.64,11815.0,85.4352,85.4523,85.2981,85.3495,11815.0
2015-11-13 11:10:00,99.62,99.68,99.49,99.5,23747.0,85.3324,85.3838,85.221,85.2296,23747.0
2015-11-13 11:15:00,99.48,99.48,99.23,99.39,7155.0,85.2125,85.2125,84.9983,85.1354,7155.0
2015-11-13 11:20:00,99.39,99.66,99.39,99.63,5201.0,85.1354,85.3667,85.1354,85.341,5201.0
2015-11-13 11:25:00,99.66,100.01,99.66,99.95,21481.0,85.3667,85.6665,85.3667,85.6151,21481.0
2015-11-13 11:30:00,99.9,99.98,99.79,99.95,4036.0,85.5722,85.6408,85.478,85.6151,4036.0
2015-11-13 11:35:00,99.94,99.94,99.75,99.85,6600.0,85.6065,85.6065,85.4437,85.5294,6600.0
2015-11-13 11:40:00,99.78,99.99,99.71,99.99,4273.0,85.4694,85.6493,85.4095,85.6493,4273.0
2015-11-13 11:45:00,99.97,100.07,99.96,100.01,5529.0,85.6322,85.7178,85.6236,85.6665,5529.0
2015-11-13 11:50:00,99.98,100.08,99.93,99.98,14557.0,85.6408,85.7264,85.5979,85.6408,14557.0
2015-11-13 11:55:00,99.97,100.22,99.94,100.22,7795.0,85.6322,85.8463,85.6065,85.8463,7795.0
2015-11-13 12:00:00,100.24,100.53,100.2,100.53,6490.0,85.8635,86.1119,85.8292,86.1119,6490.0
2015-11-13 12:05:00,100.53,100.55,100.45,100.5,14750.0,86.1119,86.129,86.0433,86.0862,14750.0
2015-11-13 12:10:00,100.53,100.73,100.51,100.71,17563.0,86.1119,86.2832,86.0947,86.2661,17563.0
2015-11-13 12:15:00,100.73,100.98,100.72,100.89,11000.0,86.2832,86.4973,86.2746,86.4202,11000.0
2015-11-13 12:20:00,100.86,100.98,100.6,100.62,9538.0,86.3945,86.4973,86.1718,86.189,9538.0
2015-11-13 12:25:00,100.59,100.61,100.35,100.35,8204.0,86.1633,86.1804,85.9577,85.9577,8204.0
2015-11-13 12:30:00,100.38,100.43,100.32,100.4,5563.0,85.9834,86.0262,85.932,86.0005,5563.0
2015-11-13 12:35:00,100.44,100.44,100.13,100.21,6233.0,86.0348,86.0348,85.7692,85.8378,6233.0
2015-11-13 12:40:00,100.16,100.26,100.09,100.25,5000.0,85.7949,85.8806,85.735,85.872,5000.0
2015-11-13 12:45:00,100.26,100.32,100.21,100.3,20600.0,85.8806,85.932,85.8378,85.9149,20600.0
2015-11-13 12:50:00,100.3,100.62,100.26,100.62,6107.0,85.9149,86.189,85.8806,86.189,6107.0
2015-11-13 12:55:00,100.58,100.71,100.54,100.7,8978.0,86.1547,86.2661,86.1204,86.2575,8978.0
2015-11-13 13:00:00,100.68,100.72,100.52,100.58,12341.0,86.2404,86.2746,86.1033,86.1547,12341.0
2015-11-13 13:05:00,100.55,100.55,100.19,100.23,5041.0,86.129,86.129,85.8206,85.8549,5041.0
2015-11-13 13:10:00,100.26,100.26,100.15,100.15,3905.0,85.8806,85.8806,85.7864,85.7864,3905.0
2015-11-13 13:15:00,100.14,100.39,100.07,100.33,8994.0,85.7778,85.992,85.7178,85.9406,8994.0
2015-11-13 13:20:00,100.32,100.37,100.16,100.28,6449.0,85.932,85.9748,85.7949,85.8977,6449.0
2015-11-13 13:25:00,100.31,100.37,100.31,100.34,3341.0,85.9234,85.9748,85.9234,85.9491,3341.0
2015-11-13 13:30:00,100.34,100.38,100.27,100.27,9480.0,85.9491,85.9834,85.8892,85.8892,9480.0
2015-11-13 13:35:00,100.26,100.26,100.01,100.04,7957.0,85.8806,85.8806,85.6665,85.6922,7957.0
2015-11-13 13:40:00,100.05,100.25,100.05,100.25,4200.0,85.7007,85.872,85.7007,85.872,4200.0
2015-11-13 13:45:00,100.2,100.24,100.1,100.14,9700.0,85.8292,85.8635,85.7435,85.7778,9700.0
2015-11-13 13:50:00,100.14,100.42,100.14,100.33,11563.0,85.7778,86.0177,85.7778,85.9406,11563.0
2015-11-13 13:55:00,100.32,100.4,100.19,100.19,9440.0,85.932,86.0005,85.8206,85.8206,9440.0
2015-11-13 14:00:00,100.19,100.3,100.19,100.28,6550.0,85.8206,85.9149,85.8206,85.8977,6550.0
2015-11-13 14:05:00,100.26,100.43,100.22,100.27,17848.0,85.8806,86.0262,85.8463,85.8892,17848.0
2015-11-13 14:10:00,100.24,100.32,100.2,100.2,9203.0,85.8635,85.932,85.8292,85.8292,9203.0
2015-11-13 14:15:00,100.2,100.33,100.2,100.28,11498.0,85.8292,85.9406,85.8292,85.8977,11498.0
2015-11-13 14:20:00,100.3,100.35,100.28,100.35,22845.0,85.9149,85.9577,85.8977,85.9577,22845.0
2015-11-13 14:25:00,100.35,100.35,100.23,100.3,14190.0,85.9577,85.9577,85.8549,85.9149,14190.0
2015-11-13 14:30:00,100.31,100.36,100.24,100.24,10602.0,85.9234,85.9663,85.8635,85.8635,10602.0
2015-11-13 14:35:00,100.24,100.27,100.21,100.25,11056.0,85.8635,85.8892,85.8378,85.872,11056.0
2015-11-13 14:40:00,100.25,100.25,100.16,100.19,9653.0,85.872,85.872,85.7949,85.8206,9653.0
2015-11-13 14:45:00,100.17,100.17,99.82,99.9,17487.0,85.8035,85.8035,85.5037,85.5722,17487.0
2015-11-13 14:50:00,99.95,99.97,99.8,99.81,9985.0,85.6151,85.6322,85.4866,85.4951,9985.0
2015-11-13 14:55:00,99.84,99.93,99.8,99.93,11355.0,85.5208,85.5979,85.4866,85.5979,11355.0
2015-11-13 15:00:00,99.9,100.07,99.9,100.05,9641.0,85.5722,85.7178,85.5722,85.7007,9641.0
2015-11-13 15:05:00,100.06,100.07,99.96,99.99,13350.0,85.7093,85.7178,85.6236,85.6493,13350.0
2015-11-13 15:10:00,100.01,100.02,99.98,100.0,21842.0,85.6665,85.675,85.6408,85.6579,21842.0
2015-11-13 15:15:00,100.02,100.02,99.93,99.93,29318.0,85.675,85.675,85.5979,85.5979,29318.0
2015-11-13 15:20:00,99.93,99.93,99.83,99.89,10357.0,85.5979,85.5979,85.5123,85.5637,10357.0
2015-11-13 15:25:00,99.87,100.02,99.84,99.96,23547.0,85.5465,85.675,85.5208,85.6236,23547.0
2015-11-13 15:30:00,99.96,100.21,99.93,100.0,43397.0,85.6236,85.8378,85.5979,85.6579,43397.0
2015-11-13 15:35:00,100.01,100.1,100.0,100.06,25097.0,85.6665,85.7435,85.6579,85.7093,25097.0
2015-11-13 15:40:00,100.09,100.16,99.96,100.0,32380.0,85.735,85.7949,85.6236,85.6579,32380.0
2015-11-13 15:45:00,100.02,100.11,99.96,99.98,32822.0,85.675,85.7521,85.6236,85.6408,32822.0
2015-11-13 15:50:00,99.96,99.98,99.82,99.85,52681.0,85.6236,85.6408,85.5037,85.5294,52681.0
2015-11-13 15:55:00,99.84,99.9,99.76,99.82,79995.0,85.5208,85.5722,85.4523,85.5037,79995.0
2015-11-16 09:30:00,99.83,99.88,99.51,99.86,14946.0,85.5123,85.5551,85.2382,85.538,14946.0
2015-11-16 09:35:00,99.8,100.25,99.8,100.03,16700.0,85.4866,85.872,85.4866,85.6836,16700.0
2015-11-16 09:40:00,100.25,100.81,100.2,100.77,14702.0,85.872,86.3517,85.8292,86.3175,14702.0
2015-11-16 09:45:00,100.65,100.85,100.51,100.7,7900.0,86.2147,86.386,86.0947,86.2575,7900.0
2015-11-16 09:50:00,100.81,100.82,100.52,100.62,11971.0,86.3517,86.3603,86.1033,86.189,11971.0
2015-11-16 09:55:00,100.73,100.77,100.56,100.7,11438.0,86.2832,86.3175,86.1376,86.2575,11438.0
2015-11-16 10:00:00,100.67,100.72,100.17,100.17,5700.0,86.2318,86.2746,85.8035,85.8035,5700.0
2015-11-16 10:05:00,100.28,100.29,99.88,99.96,6462.0,85.8977,85.9063,85.5551,85.6236,6462.0
2015-11-16 10:10:00,99.91,100.47,99.91,100.42,5229.0,85.5808,86.0605,85.5808,86.0177,5229.0
2015-11-16 10:15:00,100.41,100.5,100.34,100.42,5400.0,86.0091,86.0862,85.9491,86.0177,5400.0
2015-11-16 10:20:00,100.42,100.82,100.32,100.76,6639.0,86.0177,86.3603,85.932,86.3089,6639.0
2015-11-16 10:25:00,100.75,100.75,100.54,100.68,2268.0,86.3003,86.3003,86.1204,86.2404,2268.0
2015-11-16 10:30:00,100.63,100.65,100.53,100.55,2350.0,86.1975,86.2147,86.1119,86.129,2350.0
2015-11-16 10:35:00,100.52,100.66,100.45,100.65,4445.0,86.1033,86.2232,86.0433,86.2147,4445.0
2015-11-16 10:40:00,100.68,100.77,100.63,100.77,4864.0,86.2404,86.3175,86.1975,86.3175,4864.0
2015-11-16 10:45:00,100.79,100.86,100.75,100.76,2837.0,86.3346,86.3945,86.3003,86.3089,2837.0
2015-11-16 10:50:00,100.76,100.76,100.56,100.58,4133.0,86.3089,86.3089,86.1376,86.1547,4133.0
2015-11-16 10:55:00,100.5,100.53,100.4,100.51,3533.0,86.0862,86.1119,86.0005,86.0947,3533.0
2015-11-16 11:00:00,100.54,100.73,100.53,100.57,10826.0,86.1204,86.2832,86.1119,86.1461,10826.0
2015-11-16 11:05:00,100.54,100.74,100.54,100.64,10264.0,86.1204,86.2918,86.1204,86.2061,10264.0
2015-11-16 11:10:00,100.61,100.78,100.42,100.5,6122.0,86.1804,86.326,86.0177,86.0862,6122.0
2015-11-16 11:15:00,100.58,100.69,100.54,100.59,2758.0,86.1547,86.2489,86.1204,86.1633,2758.0
2015-11-16 11:20:00,100.62,100.79,100.56,100.58,5633.0,86.189,86.3346,86.1376,86.1547,5633.0
2015-11-16 11:25:00,100.63,100.63,100.42,100.42,6012.0,86.1975,86.1975,86.0177,86.0177,6012.0
2015-11-16 11:30:00,100.5,100.73,100.5,100.65,4200.0,86.0862,86.2832,86.0862,86.2147,4200.0
2015-11-16 11:35:00,100.59,100.63,100.53,100.59,2385.0,86.1633,86.1975,86.1119,86.1633,2385.0
2015-11-16 11:40:00,100.63,100.9,100.63,100.83,6487.0,86.1975,86.4288,86.1975,86.3688,6487.0
2015-11-16 11:45:00,100.83,101.08,100.82,100.95,5459.0,86.3688,86.583,86.3603,86.4716,5459.0
2015-11-16 11:50:00,100.99,101.0,100.9,100.9,3581.0,86.5059,86.5145,86.4288,86.4288,3581.0
2015-11-16 11:55:00,100.98,100.98,100.79,100.87,3822.0,86.4973,86.4973,86.3346,86.4031,3822.0
2015-11-16 12:00:00,100.92,101.04,100.89,101.04,3027.0,86.4459,86.5487,86.4202,86.5487,3027.0
2015-11-16 12:05:00,101.0,101.11,100.95,101.05,2851.0,86.5145,86.6087,86.4716,86.5573,2851.0
2015-11-16 12:10:00,101.04,101.08,100.9,100.96,1863.0,86.5487,86.583,86.4288,86.4802,1863.0
2015-11-16 12:15:00,100.98,101.13,100.96,101.11,3050.0,86.4973,86.6258,86.4802,86.6087,3050.0
2015-11-16 12:20:00,101.17,101.33,101.11,101.26,4453.0,86.6601,86.7971,86.6087,86.7372,4453.0
2015-11-16 12:25:00,101.23,101.23,101.12,101.16,4877.0,86.7115,86.7115,86.6173,86.6515,4877.0
2015-11-16 12:30:00,101.2,101.45,101.18,101.35,2997.0,86.6858,86.8999,86.6687,86.8143,2997.0
2015-11-16 12:35:00,101.39,101.41,101.3,101.38,3636.0,86.8485,86.8657,86.7714,86.84,3636.0
2015-11-16 12:40:00,101.35,101.43,101.25,101.43,4855.0,86.8143,86.8828,86.7286,86.8828,4855.0
2015-11-16 12:45:00,101.36,101.36,101.21,101.24,2479.0,86.8228,86.8228,86.6943,86.72,2479.0
2015-11-16 12:50:00,101.22,101.29,101.16,101.16,2900.0,86.7029,86.7629,86.6515,86.6515,2900.0
2015-11-16 12:55:00,101.19,101.22,101.12,101.18,6345.0,86.6772,86.7029,86.6173,86.6687,6345.0
2015-11-16 13:00:00,101.17,101.29,101.17,101.23,2300.0,86.6601,86.7629,86.6601,86.7115,2300.0
2015-11-16 13:05:00,101.25,101.29,101.16,101.29,4812.0,86.7286,86.7629,86.6515,86.7629,4812.0
2015-11-16 13:10:00,101.29,101.48,101.29,101.47,3508.0,86.7629,86.9256,86.7629,86.9171,3508.0
2015-11-16 13:15:00,101.53,101.69,101.47,101.62,5990.0,86.9685,87.1055,86.9171,87.0455,5990.0
2015-11-16 13:20:00,101.64,101.78,101.63,101.76,2000.0,87.0627,87.1826,87.0541,87.1655,2000.0
2015-11-16 13:25:00,101.86,101.86,101.66,101.7,15475.0,87.2511,87.2511,87.0798,87.1141,15475.0
2015-11-16 13:30:00,101.75,101.79,101.6,101.64,4500.0,87.1569,87.1912,87.0284,87.0627,4500.0
2015-11-16 13:35:00,101.66,101.73,101.61,101.63,2879.0,87.0798,87.1398,87.037,87.0541,2879.0
2015-11-16 13:40:00,101.65,101.7,101.58,101.64,2896.0,87.0712,87.1141,87.0113,87.0627,2896.0
2015-11-16 13:45:00,101.62,101.66,101.56,101.61,2700.0,87.0455,87.0798,86.9942,87.037,2700.0
2015-11-16 13:50:00,101.62,101.69,101.53,101.69,2333.0,87.0455,87.1055,86.9685,87.1055,2333.0
2015-11-16 13:55:00,101.68,101.68,101.58,101.63,1319.0,87.0969,87.0969,87.0113,87.0541,1319.0
2015-11-16 14:00:00,101.7,101.74,101.68,101.72,2600.0,87.1141,87.1483,87.0969,87.1312,2600.0
2015-11-16 14:05:00,101.7,101.73,101.62,101.66,37900.0,87.1141,87.1398,87.0455,87.0798,37900.0
2015-11-16 14:10:00,101.69,101.73,101.57,101.73,3868.0,87.1055,87.1398,87.0027,87.1398,3868.0
2015-11-16 14:15:00,101.71,101.74,101.64,101.72,2901.0,87.1226,87.1483,87.0627,87.1312,2901.0
2015-11-16 14:20:00,101.74,101.75,101.66,101.69,5320.0,87.1483,87.1569,87.0798,87.1055,5320.0
2015-11-16 14:25:00,101.66,101.7,101.62,101.62,1787.0,87.0798,87.1141,87.0455,87.0455,1787.0
2015-11-16 14:30:00,101.61,101.77,101.57,101.77,5240.0,87.037,87.174,87.0027,87.174,5240.0
2015-11-16 14:35:00,101.77,101.77,101.71,101.73,1886.0,87.174,87.174,87.1226,87.1398,1886.0
2015-11-16 14:40:00,101.74,101.75,101.66,101.66,10183.0,87.1483,87.1569,87.0798,87.0798,10183.0
2015-11-16 14:45:00,101.65,101.71,101.58,101.67,9689.0,87.0712,87.1226,87.0113,87.0884,9689.0
2015-11-16 14:50:00,101.66,101.71,101.56,101.6,10501.0,87.0798,87.1226,86.9942,87.0284,10501.0
2015-11-16 14:55:00,101.59,101.59,101.47,101.53,3432.0,87.0198,87.0198,86.9171,86.9685,3432.0
2015-11-16 15:00:00,101.54,101.73,101.47,101.71,9022.0,86.977,87.1398,86.9171,87.1226,9022.0
2015-11-16 15:05:00,101.68,101.75,101.67,101.72,3300.0,87.0969,87.1569,87.0884,87.1312,3300.0
2015-11-16 15:10:00,101.7,101.77,101.67,101.72,5500.0,87.1141,87.174,87.0884,87.1312,5500.0
2015-11-16 15:15:00,101.7,101.78,101.69,101.71,2943.0,87.1141,87.1826,87.1055,87.1226,2943.0
2015-11-16 15:20:00,101.73,101.94,101.73,101.93,6600.0,87.1398,87.3197,87.1398,87.3111,6600.0
2015-11-16 15:25:00,101.93,101.96,101.81,101.82,5008.0,87.3111,87.3368,87.2083,87.2169,5008.0
2015-11-16 15:30:00,101.84,101.91,101.79,101.79,10405.0,87.234,87.294,87.1912,87.1912,10405.0
2015-11-16 15:35:00,101.77,101.92,101.77,101.86,5737.0,87.174,87.3025,87.174,87.2511,5737.0
2015-11-16 15:40:00,101.85,101.86,101.65,101.76,13440.0,87.2426,87.2511,87.0712,87.1655,13440.0
2015-11-16 15:45:00,101.74,101.84,101.69,101.83,18249.0,87.1483,87.234,87.1055,87.2254,18249.0
2015-11-16 15:50:00,101.8,101.88,101.78,101.81,12351.0,87.1997,87.2683,87.1826,87.2083,12351.0
2015-11-16 15:55:00,101.8,101.98,101.79,101.93,32453.0,87.1997,87.3539,87.1912,87.3111,32453.0
2015-11-17 09:30:00,101.95,102.33,101.95,102.32,7805.0,87.3282,87.6537,87.3282,87.6452,7805.0
2015-11-17 09:35:00,101.87,101.87,101.16,101.25,7632.0,87.2597,87.2597,86.6515,86.7286,7632.0
2015-11-17 09:40:00,101.46,101.65,101.32,101.37,11775.0,86.9085,87.0712,86.7886,86.8314,11775.0
2015-11-17 09:45:00,101.4,101.81,101.25,101.34,6553.0,86.8571,87.2083,86.7286,86.8057,6553.0
2015-11-17 09:50:00,101.35,101.54,101.15,101.54,2500.0,86.8143,86.977,86.643,86.977,2500.0
2015-11-17 09:55:00,101.55,101.97,101.55,101.97,3000.0,86.9856,87.3453,86.9856,87.3453,3000.0
2015-11-17 10:00:00,102.06,102.12,101.32,101.32,22193.0,87.4224,87.4738,86.7886,86.7886,22193.0
2015-11-17 10:05:00,101.22,101.62,101.19,101.62,8870.0,86.7029,87.0455,86.6772,87.0455,8870.0
2015-11-17 10:10:00,101.63,101.95,101.63,101.67,6561.0,87.0541,87.3282,87.0541,87.0884,6561.0
2015-11-17 10:15:00,101.67,101.67,101.36,101.43,3820.0,87.0884,87.0884,86.8228,86.8828,3820.0
2015-11-17 10:20:00,101.41,101.57,101.28,101.5,7799.0,86.8657,87.0027,86.7543,86.9428,7799.0
2015-11-17 10:25:00,101.5,101.89,101.44,101.89,7400.0,86.9428,87.2768,86.8914,87.2768,7400.0
2015-11-17 10:30:00,101.87,102.09,101.76,101.99,5392.0,87.2597,87.4481,87.1655,87.3625,5392.0
2015-11-17 10:35:00,101.98,102.19,101.93,102.1,4020.0,87.3539,87.5338,87.3111,87.4567,4020.0
2015-11-17 10:40:00,102.13,102.28,102.08,102.18,15350.0,87.4824,87.6109,87.4396,87.5252,15350.0
2015-11-17 10:45:00,102.19,102.56,102.12,102.56,18117.0,87.5338,87.8507,87.4738,87.8507,18117.0
2015-11-17 10:50:00,102.52,102.59,102.24,102.25,16253.0,87.8165,87.8764,87.5766,87.5852,16253.0
2015-11-17 10:55:00,102.15,102.3,102.05,102.09,11222.0,87.4995,87.628,87.4139,87.4481,11222.0
2015-11-17 11:00:00,102.07,102.14,102.04,102.08,11587.0,87.431,87.491,87.4053,87.4396,11587.0
2015-11-17 11:05:00,102.08,102.1,101.81,101.91,4822.0,87.4396,87.4567,87.2083,87.294,4822.0
2015-11-17 11:10:00,101.88,101.98,101.88,101.92,4183.0,87.2683,87.3539,87.2683,87.3025,4183.0
2015-11-17 11:15:00,101.96,102.1,101.95,102.05,7978.0,87.3368,87.4567,87.3282,87.4139,7978.0
2015-11-17 11:20:00,102.08,102.18,102.01,102.03,22785.0,87.4396,87.5252,87.3796,87.3967,22785.0
2015-11-17 11:25:00,102.07,102.08,101.77,102.04,11400.0,87.431,87.4396,87.174,87.4053,11400.0
2015-11-17 11:30:00,102.01,102.35,102.0,102.35,5623.0,87.3796,87.6708,87.371,87.6708,5623.0
2015-11-17 11:35:00,102.34,102.35,101.89,101.91,16375.0,87.6623,87.6708,87.2768,87.294,16375.0
2015-11-17 11:40:00,101.95,102.14,101.91,102.09,6241.0,87.3282,87.491,87.294,87.4481,6241.0
2015-11-17 11:45:00,102.05,102.23,102.05,102.15,5275.0,87.4139,87.5681,87.4139,87.4995,5275.0
2015-11-17 11:50:00,102.17,102.38,102.16,102.38,4551.0,87.5167,87.6965,87.5081,87.6965,4551.0
2015-11-17 11:55:00,102.38,102.41,102.29,102.33,5588.0,87.6965,87.7222,87.6195,87.6537,5588.0
2015-11-17 12:00:00,102.38,102.47,102.34,102.45,3595.0,87.6965,87.7736,87.6623,87.7565,3595.0
2015-11-17 12:05:00,102.49,102.53,102.21,102.29,7000.0,87.7908,87.825,87.5509,87.6195,7000.0
2015-11-17 12:10:00,102.42,102.47,102.26,102.26,5635.0,87.7308,87.7736,87.5938,87.5938,5635.0
2015-11-17 12:15:00,102.24,102.38,102.22,102.31,9205.0,87.5766,87.6965,87.5595,87.6366,9205.0
2015-11-17 12:20:00,102.17,102.2,101.81,101.81,3741.0,87.5167,87.5424,87.2083,87.2083,3741.0
2015-11-17 12:25:00,101.85,101.85,101.69,101.72,4240.0,87.2426,87.2426,87.1055,87.1312,4240.0
2015-11-17 12:30:00,101.71,101.72,101.54,101.57,13376.0,87.1226,87.1312,86.977,87.0027,13376.0
2015-11-17 12:35:00,101.57,101.69,101.47,101.59,19901.0,87.0027,87.1055,86.9171,87.0198,19901.0
2015-11-17 12:40:00,101.58,101.65,101.41,101.44,4364.0,87.0113,87.0712,86.8657,86.8914,4364.0
2015-11-17 12:45:00,101.43,101.47,101.11,101.44,32261.0,86.8828,86.9171,86.6087,86.8914,32261.0
2015-11-17 12:50:00,101.51,101.57,101.42,101.42,1877.0,86.9513,87.0027,86.8742,86.8742,1877.0
2015-11-17 12:55:00,101.53,101.59,101.51,101.57,1900.0,86.9685,87.0198,86.9513,87.0027,1900.0
2015-11-17 13:00:00,101.58,101.66,101.42,101.61,5875.0,87.0113,87.0798,86.8742,87.037,5875.0
2015-11-17 13:05:00,101.55,101.62,101.36,101.48,6095.0,86.9856,87.0455,86.8228,86.9256,6095.0
2015-11-17 13:10:00,101.47,101.64,101.44,101.61,4244.0,86.9171,87.0627,86.8914,87.037,4244.0
2015-11-17 13:15:00,101.54,101.54,101.29,101.29,3900.0,86.977,86.977,86.7629,86.7629,3900.0
2015-11-17 13:20:00,101.35,101.37,101.09,101.11,6900.0,86.8143,86.8314,86.5916,86.6087,6900.0
2015-11-17 13:25:00,101.04,101.06,100.89,100.91,4431.0,86.5487,86.5659,86.4202,86.4374,4431.0
2015-11-17 13:30:00,100.9,101.15,100.9,101.09,7959.0,86.4288,86.643,86.4288,86.5916,7959.0
2015-11-17 13:35:00,101.06,101.07,100.86,100.92,5280.0,86.5659,86.5744,86.3945,86.4459,5280.0
2015-11-17 13:40:00,100.92,101.1,100.84,101.02,8157.0,86.4459,86.6001,86.3774,86.5316,8157.0
2015-11-17 13:45:00,100.98,101.0,100.82,100.92,6889.0,86.4973,86.5145,86.3603,86.4459,6889.0
2015-11-17 13:50:00,100.92,101.1,100.87,101.1,12738.0,86.4459,86.6001,86.4031,86.6001,12738.0
2015-11-17 13:55:00,101.18,101.4,101.18,101.4,1801.0,86.6687,86.8571,86.6687,86.8571,1801.0
2015-11-17 14:00:00,101.34,101.45,101.3,101.45,5830.0,86.8057,86.8999,86.7714,86.8999,5830.0
2015-11-17 14:05:00,101.45,101.7,101.42,101.68,5505.0,86.8999,87.1141,86.8742,87.0969,5505.0
2015-11-17 14:10:00,101.63,101.71,101.63,101.68,1281.0,87.0541,87.1226,87.0541,87.0969,1281.0
2015-11-17 14:15:00,101.71,101.71,101.45,101.52,6753.0,87.1226,87.1226,86.8999,86.9599,6753.0
2015-11-17 14:20:00,101.47,101.47,101.19,101.23,13422.0,86.9171,86.9171,86.6772,86.7115,13422.0
2015-11-17 14:25:00,101.23,101.25,101.0,101.0,16331.0,86.7115,86.7286,86.5145,86.5145,16331.0
2015-11-17 14:30:00,101.02,101.16,100.91,101.16,6918.0,86.5316,86.6515,86.4374,86.6515,6918.0
2015-11-17 14:35:00,101.13,101.17,101.04,101.13,2300.0,86.6258,86.6601,86.5487,86.6258,2300.0
2015-11-17 14:40:00,101.21,101.23,100.96,100.96,5032.0,86.6943,86.7115,86.4802,86.4802,5032.0
2015-11-17 14:45:00,100.97,101.11,100.93,101.11,5730.0,86.4888,86.6087,86.4545,86.6087,5730.0
2015-11-17 14:50:00,101.15,101.19,100.98,101.01,3900.0,86.643,86.6772,86.4973,86.523,3900.0
2015-11-17 14:55:00,101.03,101.26,101.01,101.25,2800.0,86.5402,86.7372,86.523,86.7286,2800.0
2015-11-17 15:00:00,101.22,101.24,100.94,100.99,6951.0,86.7029,86.72,86.4631,86.5059,6951.0
2015-11-17 15:05:00,100.91,101.13,100.91,100.93,5620.0,86.4374,86.6258,86.4374,86.4545,5620.0
2015-11-17 15:10:00,100.91,101.04,100.8,100.93,4800.0,86.4374,86.5487,86.3432,86.4545,4800.0
2015-11-17 15:15:00,100.95,101.06,100.83,100.97,22728.0,86.4716,86.5659,86.3688,86.4888,22728.0
2015-11-17 15:20:00,100.95,101.15,100.9,100.98,12389.0,86.4716,86.643,86.4288,86.4973,12389.0
2015-11-17 15:25:00,101.03,101.1,101.0,101.08,5348.0,86.5402,86.6001,86.5145,86.583,5348.0
2015-11-17 15:30:00,101.04,101.19,100.97,101.16,10120.0,86.5487,86.6772,86.4888,86.6515,10120.0
2015-11-17 15:35:00,101.15,101.2,101.0,101.03,8175.0,86.643,86.6858,86.5145,86.5402,8175.0
2015-11-17 15:40:00,101.06,101.19,100.98,100.98,14929.0,86.5659,86.6772,86.4973,86.4973,14929.0
2015-11-17 15:45:00,100.97,101.09,100.95,101.0,40455.0,86.4888,86.5916,86.4716,86.5145,40455.0
2015-11-17 15:50:00,101.0,101.06,100.91,100.96,18426.0,86.5145,86.5659,86.4374,86.4802,18426.0
2015-11-17 15:55:00,100.95,100.98,100.82,100.87,41654.0,86.4716,86.4973,86.3603,86.4031,41654.0
2015-11-18 09:30:00,101.5,101.79,101.36,101.53,11753.0,86.9428,87.1912,86.8228,86.9685,11753.0
2015-11-18 09:35:00,101.53,101.7,101.27,101.44,18710.0,86.9685,87.1141,86.7457,86.8914,18710.0
2015-11-18 09:40:00,101.44,101.76,101.38,101.75,6326.0,86.8914,87.1655,86.84,87.1569,6326.0
2015-11-18 09:45:00,101.63,101.84,101.62,101.84,1623.0,87.0541,87.234,87.0455,87.234,1623.0
2015-11-18 09:50:00,101.84,102.14,101.84,102.14,1780.0,87.234,87.491,87.234,87.491,1780.0
2015-11-18 09:55:00,102.1,102.24,101.68,101.69,9829.0,87.4567,87.5766,87.0969,87.1055,9829.0
2015-11-18 10:00:00,101.7,102.1,101.68,102.01,18411.0,87.1141,87.4567,87.0969,87.3796,18411.0
2015-11-18 10:05:00,102.03,102.08,101.97,102.04,1600.0,87.3967,87.4396,87.3453,87.4053,1600.0
2015-11-18 10:10:00,102.04,102.04,101.69,101.75,3207.0,87.4053,87.4053,87.1055,87.1569,3207.0
2015-11-18 10:15:00,101.75,101.75,101.58,101.66,1907.0,87.1569,87.1569,87.0113,87.0798,1907.0
2015-11-18 10:20:00,101.67,101.79,101.62,101.77,3582.0,87.0884,87.1912,87.0455,87.174,3582.0
2015-11-18 10:25:00,101.78,101.78,101.57,101.57,3293.0,87.1826,87.1826,87.0027,87.0027,3293.0
2015-11-18 10:30:00,101.61,101.66,101.36,101.42,6640.0,87.037,87.0798,86.8228,86.8742,6640.0
2015-11-18 10:35:00,101.29,101.59,101.28,101.54,4302.0,86.7629,87.0198,86.7543,86.977,4302.0
2015-11-18 10:40:00,101.55,101.74,101.54,101.73,4730.0,86.9856,87.1483,86.977,87.1398,4730.0
2015-11-18 10:45:00,101.79,101.8,101.5,101.53,8002.0,87.1912,87.1997,86.9428,86.9685,8002.0
2015-11-18 10:50:00,101.6,101.61,101.41,101.5,4700.0,87.0284,87.037,86.8657,86.9428,4700.0
2015-11-18 10:55:00,101.45,101.67,101.43,101.67,5200.0,86.8999,87.0884,86.8828,87.0884,5200.0
2015-11-18 11:00:00,101.65,101.68,101.4,101.54,7532.0,87.0712,87.0969,86.8571,86.977,7532.0
2015-11-18 11:05:00,101.51,101.68,101.42,101.65,4414.0,86.9513,87.0969,86.8742,87.0712,4414.0
2015-11-18 11:10:00,101.65,101.77,101.58,101.75,6494.0,87.0712,87.174,87.0113,87.1569,6494.0
2015-11-18 11:15:00,101.75,101.8,101.64,101.72,8614.0,87.1569,87.1997,87.0627,87.1312,8614.0
2015-11-18 11:20:00,101.72,101.83,101.67,101.68,10326.0,87.1312,87.2254,87.0884,87.0969,10326.0
2015-11-18 11:25:00,101.7,101.91,101.62,101.87,9480.0,87.1141,87.294,87.0455,87.2597,9480.0
2015-11-18 11:30:00,101.88,102.04,101.86,101.98,8516.0,87.2683,87.4053,87.2511,87.3539,8516.0
2015-11-18 11:35:00,102.0,102.1,101.85,101.85,12100.0,87.371,87.4567,87.2426,87.2426,12100.0
2015-11-18 11:40:00,101.85,101.99,101.85,101.92,8910.0,87.2426,87.3625,87.2426,87.3025,8910.0
2015-11-18 11:45:00,101.94,102.07,101.9,101.97,6636.0,87.3197,87.431,87.2854,87.3453,6636.0
2015-11-18 11:50:00,102.0,102.02,101.86,101.88,7000.0,87.371,87.3882,87.2511,87.2683,7000.0
2015-11-18 11:55:00,101.84,101.93,101.8,101.88,23731.0,87.234,87.3111,87.1997,87.2683,23731.0
2015-11-18 12:00:00,101.85,101.92,101.73,101.8,11242.0,87.2426,87.3025,87.1398,87.1997,11242.0
2015-11-18 12:05:00,101.78,101.82,101.67,101.72,3682.0,87.1826,87.2169,87.0884,87.1312,3682.0
2015-11-18 12:10:00,101.7,101.83,101.7,101.83,6828.0,87.1141,87.2254,87.1141,87.2254,6828.0
2015-11-18 12:15:00,101.86,101.91,101.81,101.86,3901.0,87.2511,87.294,87.2083,87.2511,3901.0
2015-11-18 12:20:00,101.82,101.89,101.65,101.72,9090.0,87.2169,87.2768,87.0712,87.1312,9090.0
2015-11-18 12:25:00,101.73,101.77,101.68,101.7,3731.0,87.1398,87.174,87.0969,87.1141,3731.0
2015-11-18 12:30:00,101.68,101.68,101.47,101.51,9428.0,87.0969,87.0969,86.9171,86.9513,9428.0
2015-11-18 12:35:00,101.49,101.57,101.46,101.54,2600.0,86.9342,87.0027,86.9085,86.977,2600.0
2015-11-18 12:40:00,101.54,101.54,101.48,101.5,2992.0,86.977,86.977,86.9256,86.9428,2992.0
2015-11-18 12:45:00,101.5,101.69,101.49,101.69,4739.0,86.9428,87.1055,86.9342,87.1055,4739.0
2015-11-18 12:50:00,101.7,101.87,101.7,101.86,11518.0,87.1141,87.2597,87.1141,87.2511,11518.0
2015-11-18 12:55:00,101.81,101.95,101.8,101.9,7678.0,87.2083,87.3282,87.1997,87.2854,7678.0
2015-11-18 13:00:00,101.89,102.01,101.89,102.01,4010.0,87.2768,87.3796,87.2768,87.3796,4010.0
2015-11-18 13:05:00,102.03,102.07,101.82,101.85,7056.0,87.3967,87.431,87.2169,87.2426,7056.0
2015-11-18 13:10:00,101.85,102.02,101.82,101.85,11308.0,87.2426,87.3882,87.2169,87.2426,11308.0
2015-11-18 13:15:00,101.81,101.92,101.74,101.84,3700.0,87.2083,87.3025,87.1483,87.234,3700.0
2015-11-18 13:20:00,101.79,101.91,101.77,101.78,2320.0,87.1912,87.294,87.174,87.1826,2320.0
2015-11-18 13:25:00,101.8,101.87,101.72,101.73,4615.0,87.1997,87.2597,87.1312,87.1398,4615.0
2015-11-18 13:30:00,101.68,101.7,101.62,101.62,2523.0,87.0969,87.1141,87.0455,87.0455,2523.0
2015-11-18 13:35:00,101.63,101.77,101.59,101.71,4314.0,87.0541,87.174,87.0198,87.1226,4314.0
2015-11-18 13:40:00,101.7,101.7,101.51,101.52,9273.0,87.1141,87.1141,86.9513,86.9599,9273.0
2015-11-18 13:45:00,101.59,101.59,101.48,101.48,2992.0,87.0198,87.0198,86.9256,86.9256,2992.0
2015-11-18 13:50:00,101.47,101.47,101.38,101.39,2900.0,86.9171,86.9171,86.84,86.8485,2900.0
2015-11-18 13:55:00,101.44,101.49,101.31,101.31,4485.0,86.8914,86.9342,86.78,86.78,4485.0
2015-11-18 14:00:00,101.36,101.58,101.26,101.42,11272.0,86.8228,87.0113,86.7372,86.8742,11272.0
2015-11-18 14:05:00,101.41,101.82,101.4,101.75,10114.0,86.8657,87.2169,86.8571,87.1569,10114.0
2015-11-18 14:10:00,101.8,102.08,101.76,101.98,14655.0,87.1997,87.4396,87.1655,87.3539,14655.0
2015-11-18 14:15:00,101.92,101.99,101.8,101.85,17439.0,87.3025,87.3625,87.1997,87.2426,17439.0
2015-11-18 14:20:00,101.84,101.91,101.75,101.78,6350.0,87.234,87.294,87.1569,87.1826,6350.0
2015-11-18 14:25:00,101.8,101.81,101.69,101.74,4602.0,87.1997,87.2083,87.1055,87.1483,4602.0
2015-11-18 14:30:00,101.77,101.78,101.54,101.6,10379.0,87.174,87.1826,86.977,87.0284,10379.0
2015-11-18 14:35:00,101.62,101.69,101.61,101.65,3140.0,87.0455,87.1055,87.037,87.0712,3140.0
2015-11-18 14:40:00,101.68,101.83,101.68,101.83,4568.0,87.0969,87.2254,87.0969,87.2254,4568.0
2015-11-18 14:45:00,101.81,101.9,101.71,101.78,8025.0,87.2083,87.2854,87.1226,87.1826,8025.0
2015-11-18 14:50:00,101.78,101.88,101.75,101.85,8187.0,87.1826,87.2683,87.1569,87.2426,8187.0
2015-11-18 14:55:00,101.86,102.06,101.85,102.02,8825.0,87.2511,87.4224,87.2426,87.3882,8825.0
2015-11-18 15:00:00,102.05,102.12,102.03,102.07,6080.0,87.4139,87.4738,87.3967,87.431,6080.0
2015-11-18 15:05:00,102.1,102.19,102.1,102.1,6729.0,87.4567,87.5338,87.4567,87.4567,6729.0
2015-11-18 15:10:00,102.13,102.16,102.03,102.13,7242.0,87.4824,87.5081,87.3967,87.4824,7242.0
2015-11-18 15:15:00,102.19,102.24,102.15,102.21,9571.0,87.5338,87.5766,87.4995,87.5509,9571.0
2015-11-18 15:20:00,102.19,102.23,102.12,102.19,9100.0,87.5338,87.5681,87.4738,87.5338,9100.0
2015-11-18 15:25:00,102.2,102.32,102.17,102.27,14891.0,87.5424,87.6452,87.5167,87.6023,14891.0
2015-11-18 15:30:00,102.27,102.51,102.25,102.48,15938.0,87.6023,87.8079,87.5852,87.7822,15938.0
2015-11-18 15:35:00,102.49,102.52,102.41,102.48,15647.0,87.7908,87.8165,87.7222,87.7822,15647.0
2015-11-18 15:40:00,102.48,102.51,102.38,102.44,27430.0,87.7822,87.8079,87.6965,87.7479,27430.0
2015-11-18 15:45:00,102.45,102.62,102.44,102.62,25396.0,87.7565,87.9021,87.7479,87.9021,25396.0
2015-11-18 15:50:00,102.61,102.64,102.52,102.61,37005.0,87.8936,87.9193,87.8165,87.8936,37005.0
2015-11-18 15:55:00,102.64,102.68,102.51,102.55,53336.0,87.9193,87.9535,87.8079,87.8422,53336.0
2015-11-19 09:30:00,102.51,102.82,102.27,102.28,9012.0,87.8079,88.0734,87.6023,87.6109,9012.0
2015-11-19 09:35:00,102.32,102.32,101.99,102.09,2308.0,87.6452,87.6452,87.3625,87.4481,2308.0
2015-11-19 09:40:00,102.09,102.66,102.09,102.55,8856.0,87.4481,87.9364,87.4481,87.8422,8856.0
2015-11-19 09:45:00,102.57,102.74,102.48,102.67,3100.0,87.8593,88.0049,87.7822,87.945,3100.0
2015-11-19 09:50:00,102.62,102.72,102.33,102.49,8059.0,87.9021,87.9878,87.6537,87.7908,8059.0
2015-11-19 09:55:00,102.59,102.71,102.43,102.63,6867.0,87.8764,87.9792,87.7394,87.9107,6867.0
2015-11-19 10:00:00,102.75,102.81,102.56,102.66,10858.0,88.0135,88.0649,87.8507,87.9364,10858.0
2015-11-19 10:05:00,102.62,102.82,102.45,102.52,16146.0,87.9021,88.0734,87.7565,87.8165,16146.0
2015-11-19 10:10:00,102.58,102.71,102.47,102.49,9781.0,87.8679,87.9792,87.7736,87.7908,9781.0
2015-11-19 10:15:00,102.47,102.52,102.31,102.49,4119.0,87.7736,87.8165,87.6366,87.7908,4119.0
2015-11-19 10:20:00,102.56,102.67,102.51,102.56,1600.0,87.8507,87.945,87.8079,87.8507,1600.0
2015-11-19 10:25:00,102.6,102.77,102.56,102.69,3009.0,87.885,88.0306,87.8507,87.9621,3009.0
2015-11-19 10:30:00,102.75,103.0,102.73,102.73,8400.0,88.0135,88.2276,87.9963,87.9963,8400.0
2015-11-19 10:35:00,102.75,103.0,102.65,103.0,11969.0,88.0135,88.2276,87.9278,88.2276,11969.0
2015-11-19 10:40:00,102.94,103.37,102.93,103.25,19441.0,88.1762,88.5446,88.1677,88.4418,19441.0
2015-11-19 10:45:00,103.28,103.35,103.14,103.27,19744.0,88.4675,88.5274,88.3475,88.4589,19744.0
2015-11-19 10:50:00,103.3,103.3,102.93,102.99,4951.0,88.4846,88.4846,88.1677,88.2191,4951.0
2015-11-19 10:55:00,102.95,103.03,102.77,103.03,4869.0,88.1848,88.2533,88.0306,88.2533,4869.0
2015-11-19 11:00:00,102.98,103.2,102.97,103.12,17677.0,88.2105,88.3989,88.2019,88.3304,17677.0
2015-11-19 11:05:00,103.22,103.29,103.13,103.15,4776.0,88.4161,88.476,88.339,88.3561,4776.0
2015-11-19 11:10:00,103.24,103.25,103.05,103.1,2300.0,88.4332,88.4418,88.2705,88.3133,2300.0
2015-11-19 11:15:00,103.17,103.2,103.01,103.14,2739.0,88.3732,88.3989,88.2362,88.3475,2739.0
2015-11-19 11:20:00,103.17,103.29,103.08,103.24,17363.0,88.3732,88.476,88.2962,88.4332,17363.0
2015-11-19 11:25:00,103.24,103.33,103.19,103.24,6056.0,88.4332,88.5103,88.3904,88.4332,6056.0
2015-11-19 11:30:00,103.2,103.29,103.15,103.21,9918.0,88.3989,88.476,88.3561,88.4075,9918.0
2015-11-19 11:35:00,103.15,103.21,103.09,103.12,9624.0,88.3561,88.4075,88.3047,88.3304,9624.0
2015-11-19 11:40:00,103.05,103.17,103.02,103.1,5545.0,88.2705,88.3732,88.2448,88.3133,5545.0
2015-11-19 11:45:00,103.08,103.27,103.04,103.1,4802.0,88.2962,88.4589,88.2619,88.3133,4802.0
2015-11-19 11:50:00,103.05,103.1,102.96,103.05,6342.0,88.2705,88.3133,88.1934,88.2705,6342.0
2015-11-19 11:55:00,103.02,103.2,103.0,103.02,6010.0,88.2448,88.3989,88.2276,88.2448,6010.0
2015-11-19 12:00:00,103.03,103.22,103.03,103.15,2902.0,88.2533,88.4161,88.2533,88.3561,2902.0
2015-11-19 12:05:00,103.19,103.21,103.12,103.14,2310.0,88.3904,88.4075,88.3304,88.3475,2310.0
2015-11-19 12:10:00,103.2,103.32,103.17,103.25,4145.0,88.3989,88.5017,88.3732,88.4418,4145.0
2015-11-19 12:15:00,103.28,103.32,103.2,103.25,7127.0,88.4675,88.5017,88.3989,88.4418,7127.0
2015-11-19 12:20:00,103.27,103.38,103.2,103.32,4218.0,88.4589,88.5531,88.3989,88.5017,4218.0
2015-11-19 12:25:00,103.33,103.42,103.2,103.35,3587.0,88.5103,88.5874,88.3989,88.5274,3587.0
2015-11-19 12:30:00,103.33,103.52,103.3,103.46,2394.0,88.5103,88.673,88.4846,88.6217,2394.0
2015-11-19 12:35:00,103.37,103.55,103.37,103.52,7607.0,88.5446,88.6987,88.5446,88.673,7607.0
2015-11-19 12:40:00,103.56,103.7,103.5,103.7,5725.0,88.7073,88.8272,88.6559,88.8272,5725.0
2015-11-19 12:45:00,103.68,103.77,103.65,103.73,7018.0,88.8101,88.8872,88.7844,88.8529,7018.0
2015-11-19 12:50:00,103.7,103.85,103.7,103.81,10592.0,88.8272,88.9557,88.8272,88.9215,10592.0
2015-11-19 12:55:00,103.84,104.03,103.78,103.98,11655.0,88.9472,89.1099,88.8958,89.0671,11655.0
2015-11-19 13:00:00,103.95,103.97,103.85,103.92,9267.0,89.0414,89.0585,88.9557,89.0157,9267.0
2015-11-19 13:05:00,103.9,103.98,103.85,103.91,15015.0,88.9985,89.0671,88.9557,89.0071,15015.0
2015-11-19 13:10:00,103.9,103.97,103.86,103.93,10744.0,88.9985,89.0585,88.9643,89.0242,10744.0
2015-11-19 13:15:00,103.94,103.95,103.86,103.86,12498.0,89.0328,89.0414,88.9643,88.9643,12498.0
2015-11-19 13:20:00,103.86,103.96,103.85,103.96,12754.0,88.9643,89.0499,88.9557,89.0499,12754.0
2015-11-19 13:25:00,103.97,104.03,103.92,103.95,12978.0,89.0585,89.1099,89.0157,89.0414,12978.0
2015-11-19 13:30:00,103.92,103.92,103.81,103.85,6549.0,89.0157,89.0157,88.9215,88.9557,6549.0
2015-11-19 13:35:00,103.81,103.81,103.73,103.75,4100.0,88.9215,88.9215,88.8529,88.8701,4100.0
2015-11-19 13:40:00,103.7,103.87,103.56,103.83,10601.0,88.8272,88.9728,88.7073,88.9386,10601.0
2015-11-19 13:45:00,103.85,103.95,103.84,103.84,4040.0,88.9557,89.0414,88.9472,88.9472,4040.0
2015-11-19 13:50:00,103.88,103.92,103.76,103.88,6903.0,88.9814,89.0157,88.8786,88.9814,6903.0
2015-11-19 13:55:00,103.86,103.87,103.43,103.48,13326.0,88.9643,88.9728,88.596,88.6388,13326.0
2015-11-19 14:00:00,103.48,103.59,103.4,103.4,5650.0,88.6388,88.733,88.5703,88.5703,5650.0
2015-11-19 14:05:00,103.42,103.43,103.33,103.37,5762.0,88.5874,88.596,88.5103,88.5446,5762.0
2015-11-19 14:10:00,103.4,103.42,103.34,103.39,2500.0,88.5703,88.5874,88.5189,88.5617,2500.0
2015-11-19 14:15:00,103.35,103.49,103.34,103.43,5300.0,88.5274,88.6473,88.5189,88.596,5300.0
2015-11-19 14:20:00,103.42,103.42,103.29,103.35,7883.0,88.5874,88.5874,88.476,88.5274,7883.0
2015-11-19 14:25:00,103.35,103.36,103.27,103.27,3276.0,88.5274,88.536,88.4589,88.4589,3276.0
2015-11-19 14:30:00,103.31,103.37,103.3,103.37,1848.0,88.4932,88.5446,88.4846,88.5446,1848.0
2015-11-19 14:35:00,103.35,103.39,103.27,103.3,7641.0,88.5274,88.5617,88.4589,88.4846,7641.0
2015-11-19 14:40:00,103.3,103.54,103.28,103.47,10823.0,88.4846,88.6902,88.4675,88.6302,10823.0
2015-11-19 14:45:00,103.49,103.52,103.44,103.52,1700.0,88.6473,88.673,88.6045,88.673,1700.0
2015-11-19 14:50:00,103.55,103.65,103.55,103.59,2939.0,88.6987,88.7844,88.6987,88.733,2939.0
2015-11-19 14:55:00,103.62,103.75,103.59,103.66,6997.0,88.7587,88.8701,88.733,88.793,6997.0
2015-11-19 15:00:00,103.66,103.67,103.59,103.63,7512.0,88.793,88.8015,88.733,88.7673,7512.0
2015-11-19 15:05:00,103.65,103.65,103.55,103.6,7036.0,88.7844,88.7844,88.6987,88.7416,7036.0
2015-11-19 15:10:00,103.57,103.67,103.52,103.53,8461.0,88.7159,88.8015,88.673,88.6816,8461.0
2015-11-19 15:15:00,103.55,103.57,103.48,103.5,5365.0,88.6987,88.7159,88.6388,88.6559,5365.0
2015-11-19 15:20:00,103.52,103.66,103.52,103.66,9500.0,88.673,88.793,88.673,88.793,9500.0
2015-11-19 15:25:00,103.67,103.74,103.64,103.67,9250.0,88.8015,88.8615,88.7758,88.8015,9250.0
2015-11-19 15:30:00,103.68,103.76,103.62,103.65,10793.0,88.8101,88.8786,88.7587,88.7844,10793.0
2015-11-19 15:35:00,103.63,103.64,103.45,103.5,18694.0,88.7673,88.7758,88.6131,88.6559,18694.0
2015-11-19 15:40:00,103.48,103.74,103.45,103.64,40611.0,88.6388,88.8615,88.6131,88.7758,40611.0
2015-11-19 15:45:00,103.61,103.72,103.55,103.67,56933.0,88.7501,88.8444,88.6987,88.8015,56933.0
2015-11-19 15:50:00,103.67,103.79,103.66,103.77,31594.0,88.8015,88.9043,88.793,88.8872,31594.0
2015-11-19 15:55:00,103.77,103.81,103.71,103.73,45499.0,88.8872,88.9215,88.8358,88.8529,45499.0
2015-11-20 09:30:00,104.26,104.42,104.1,104.25,41858.0,89.3069,89.444,89.1699,89.2983,41858.0
2015-11-20 09:35:00,104.16,104.58,104.16,104.36,6516.0,89.2213,89.581,89.2213,89.3926,6516.0
2015-11-20 09:40:00,104.53,104.57,104.35,104.54,7525.0,89.5382,89.5725,89.384,89.5468,7525.0
2015-11-20 09:45:00,104.52,104.72,104.49,104.59,2892.0,89.5296,89.7009,89.5039,89.5896,2892.0
2015-11-20 09:50:00,104.54,104.63,104.46,104.63,11998.0,89.5468,89.6238,89.4782,89.6238,11998.0
2015-11-20 09:55:00,104.67,104.83,104.56,104.83,12541.0,89.6581,89.7952,89.5639,89.7952,12541.0
2015-11-20 10:00:00,104.82,104.92,104.6,104.6,2992.0,89.7866,89.8723,89.5982,89.5982,2992.0
2015-11-20 10:05:00,104.57,104.87,104.57,104.77,18948.0,89.5725,89.8294,89.5725,89.7438,18948.0
2015-11-20 10:10:00,104.81,105.03,104.79,104.98,14726.0,89.778,89.9665,89.7609,89.9237,14726.0
2015-11-20 10:15:00,104.98,105.11,104.89,105.02,10820.0,89.9237,90.035,89.8466,89.9579,10820.0
2015-11-20 10:20:00,105.06,105.19,104.96,105.1,6283.0,89.9922,90.1035,89.9065,90.0264,6283.0
2015-11-20 10:25:00,105.1,105.12,104.93,104.93,5300.0,90.0264,90.0436,89.8808,89.8808,5300.0
2015-11-20 10:30:00,104.94,105.02,104.79,104.99,12948.0,89.8894,89.9579,89.7609,89.9322,12948.0
2015-11-20 10:35:00,104.99,105.05,104.82,105.0,5108.0,89.9322,89.9836,89.7866,89.9408,5108.0
2015-11-20 10:40:00,105.01,105.24,104.93,105.09,13718.0,89.9493,90.1464,89.8808,90.0179,13718.0
2015-11-20 10:45:00,105.09,105.14,104.92,104.92,11757.0,90.0179,90.0607,89.8723,89.8723,11757.0
2015-11-20 10:50:00,104.95,105.05,104.83,104.83,9790.0,89.898,89.9836,89.7952,89.7952,9790.0
2015-11-20 10:55:00,104.8,104.87,104.64,104.71,5300.0,89.7695,89.8294,89.6324,89.6924,5300.0
2015-11-20 11:00:00,104.73,104.87,104.73,104.82,5300.0,89.7095,89.8294,89.7095,89.7866,5300.0
2015-11-20 11:05:00,104.82,104.91,104.81,104.87,8971.0,89.7866,89.8637,89.778,89.8294,8971.0
2015-11-20 11:10:00,104.9,104.93,104.85,104.9,3600.0,89.8551,89.8808,89.8123,89.8551,3600.0
2015-11-20 11:15:00,104.85,104.95,104.84,104.94,4916.0,89.8123,89.898,89.8037,89.8894,4916.0
2015-11-20 11:20:00,104.94,104.95,104.77,104.93,11749.0,89.8894,89.898,89.7438,89.8808,11749.0
2015-11-20 11:25:00,104.94,104.95,104.78,104.83,4300.0,89.8894,89.898,89.7523,89.7952,4300.0
2015-11-20 11:30:00,104.82,104.83,104.69,104.75,2900.0,89.7866,89.7952,89.6752,89.7266,2900.0
2015-11-20 11:35:00,104.78,104.83,104.66,104.66,3525.0,89.7523,89.7952,89.6495,89.6495,3525.0
2015-11-20 11:40:00,104.74,104.84,104.72,104.77,2800.0,89.7181,89.8037,89.7009,89.7438,2800.0
2015-11-20 11:45:00,104.76,104.86,104.72,104.82,6993.0,89.7352,89.8209,89.7009,89.7866,6993.0
2015-11-20 11:50:00,104.81,104.81,104.63,104.63,2859.0,89.778,89.778,89.6238,89.6238,2859.0
2015-11-20 11:55:00,104.62,104.76,104.62,104.73,2150.0,89.6153,89.7352,89.6153,89.7095,2150.0
2015-11-20 12:00:00,104.69,104.7,104.64,104.64,1000.0,89.6752,89.6838,89.6324,89.6324,1000.0
2015-11-20 12:05:00,104.68,104.75,104.66,104.71,2700.0,89.6667,89.7266,89.6495,89.6924,2700.0
2015-11-20 12:10:00,104.67,104.67,104.42,104.42,1850.0,89.6581,89.6581,89.444,89.444,1850.0
2015-11-20 12:15:00,104.42,104.55,104.33,104.55,7400.0,89.444,89.5553,89.3669,89.5553,7400.0
2015-11-20 12:20:00,104.53,104.53,104.33,104.46,7600.0,89.5382,89.5382,89.3669,89.4782,7600.0
2015-11-20 12:25:00,104.49,104.52,104.38,104.41,3000.0,89.5039,89.5296,89.4097,89.4354,3000.0
2015-11-20 12:30:00,104.41,104.63,104.41,104.59,2900.0,89.4354,89.6238,89.4354,89.5896,2900.0
2015-11-20 12:35:00,104.59,104.75,104.52,104.73,6746.0,89.5896,89.7266,89.5296,89.7095,6746.0
2015-11-20 12:40:00,104.64,104.71,104.5,104.5,6046.0,89.6324,89.6924,89.5125,89.5125,6046.0
2015-11-20 12:45:00,104.52,104.54,104.27,104.27,11089.0,89.5296,89.5468,89.3155,89.3155,11089.0
2015-11-20 12:50:00,104.31,104.36,104.2,104.2,6050.0,89.3497,89.3926,89.2555,89.2555,6050.0
2015-11-20 12:55:00,104.24,104.3,104.16,104.2,8760.0,89.2898,89.3412,89.2213,89.2555,8760.0
2015-11-20 13:00:00,104.21,104.29,104.18,104.18,12102.0,89.2641,89.3326,89.2384,89.2384,12102.0
2015-11-20 13:05:00,104.16,104.21,104.08,104.1,2450.0,89.2213,89.2641,89.1527,89.1699,2450.0
2015-11-20 13:10:00,104.12,104.16,104.0,104.0,6200.0,89.187,89.2213,89.0842,89.0842,6200.0
2015-11-20 13:15:00,104.02,104.07,104.01,104.05,5300.0,89.1013,89.1442,89.0928,89.127,5300.0
2015-11-20 13:20:00,104.0,104.18,103.98,104.17,6750.0,89.0842,89.2384,89.0671,89.2298,6750.0
2015-11-20 13:25:00,104.18,104.22,104.02,104.09,13271.0,89.2384,89.2727,89.1013,89.1613,13271.0
2015-11-20 13:30:00,104.07,104.09,103.95,104.05,5257.0,89.1442,89.1613,89.0414,89.127,5257.0
2015-11-20 13:35:00,103.99,104.02,103.89,103.9,6103.0,89.0756,89.1013,88.99,88.9985,6103.0
2015-11-20 13:40:00,103.95,104.07,103.95,104.03,3800.0,89.0414,89.1442,89.0414,89.1099,3800.0
2015-11-20 13:45:00,104.0,104.07,104.0,104.07,1800.0,89.0842,89.1442,89.0842,89.1442,1800.0
2015-11-20 13:50:00,104.05,104.13,104.0,104.02,8700.0,89.127,89.1956,89.0842,89.1013,8700.0
2015-11-20 13:55:00,104.0,104.05,103.94,103.94,3040.0,89.0842,89.127,89.0328,89.0328,3040.0
2015-11-20 14:00:00,103.98,104.14,103.96,104.05,11330.0,89.0671,89.2041,89.0499,89.127,11330.0
2015-11-20 14:05:00,104.1,104.13,103.97,104.07,3900.0,89.1699,89.1956,89.0585,89.1442,3900.0
2015-11-20 14:10:00,104.09,104.2,104.09,104.15,3600.0,89.1613,89.2555,89.1613,89.2127,3600.0
2015-11-20 14:15:00,104.15,104.21,104.02,104.1,16609.0,89.2127,89.2641,89.1013,89.1699,16609.0
2015-11-20 14:20:00,104.13,104.13,104.01,104.01,3257.0,89.1956,89.1956,89.0928,89.0928,3257.0
2015-11-20 14:25:00,104.03,104.03,103.89,103.91,5774.0,89.1099,89.1099,88.99,89.0071,5774.0
2015-11-20 14:30:00,103.9,103.92,103.83,103.85,5768.0,88.9985,89.0157,88.9386,88.9557,5768.0
2015-11-20 14:35:00,103.87,103.96,103.86,103.9,6159.0,88.9728,89.0499,88.9643,88.9985,6159.0
2015-11-20 14:40:00,103.94,103.97,103.93,103.97,2305.0,89.0328,89.0585,89.0242,89.0585,2305.0
2015-11-20 14:45:00,103.96,103.97,103.91,103.91,2350.0,89.0499,89.0585,89.0071,89.0071,2350.0
2015-11-20 14:50:00,103.93,103.95,103.88,103.94,3104.0,89.0242,89.0414,88.9814,89.0328,3104.0
2015-11-20 14:55:00,103.94,103.94,103.72,103.74,4400.0,89.0328,89.0328,88.8444,88.8615,4400.0
2015-11-20 15:00:00,103.78,103.81,103.67,103.67,4350.0,88.8958,88.9215,88.8015,88.8015,4350.0
2015-11-20 15:05:00,103.71,103.71,103.61,103.68,4099.0,88.8358,88.8358,88.7501,88.8101,4099.0
2015-11-20 15:10:00,103.67,103.69,103.62,103.69,7491.0,88.8015,88.8187,88.7587,88.8187,7491.0
2015-11-20 15:15:00,103.7,103.7,103.61,103.65,10201.0,88.8272,88.8272,88.7501,88.7844,10201.0
2015-11-20 15:20:00,103.62,103.62,103.53,103.56,10377.0,88.7587,88.7587,88.6816,88.7073,10377.0
2015-11-20 15:25:00,103.56,103.59,103.49,103.59,10978.0,88.7073,88.733,88.6473,88.733,10978.0
2015-11-20 15:30:00,103.61,103.76,103.57,103.76,13940.0,88.7501,88.8786,88.7159,88.8786,13940.0
2015-11-20 15:35:00,103.75,103.76,103.7,103.7,10574.0,88.8701,88.8786,88.8272,88.8272,10574.0
2015-11-20 15:40:00,103.69,103.76,103.67,103.74,8763.0,88.8187,88.8786,88.8015,88.8615,8763.0
2015-11-20 15:45:00,103.72,103.82,103.7,103.75,25623.0,88.8444,88.93,88.8272,88.8701,25623.0
2015-11-20 15:50:00,103.76,103.82,103.7,103.76,27238.0,88.8786,88.93,88.8272,88.8786,27238.0
2015-11-20 15:55:00,103.77,103.78,103.61,103.76,75785.0,88.8872,88.8958,88.7501,88.8786,75785.0
2015-11-23 09:30:00,103.54,104.23,103.54,104.02,11927.0,88.6902,89.2812,88.6902,89.1013,11927.0
2015-11-23 09:35:00,103.95,104.11,103.7,103.87,3199.0,89.0414,89.1784,88.8272,88.9728,3199.0
2015-11-23 09:40:00,103.99,104.3,103.92,104.25,3100.0,89.0756,89.3412,89.0157,89.2983,3100.0
2015-11-23 09:45:00,104.37,104.63,104.35,104.44,2872.0,89.4011,89.6238,89.384,89.4611,2872.0
2015-11-23 09:50:00,104.47,104.5,104.2,104.2,2200.0,89.4868,89.5125,89.2555,89.2555,2200.0
2015-11-23 09:55:00,104.07,104.41,104.06,104.24,10269.0,89.1442,89.4354,89.1356,89.2898,10269.0
2015-11-23 10:00:00,104.22,104.24,103.91,103.91,7322.0,89.2727,89.2898,89.0071,89.0071,7322.0
2015-11-23 10:05:00,103.9,104.23,103.9,104.18,25544.0,88.9985,89.2812,88.9985,89.2384,25544.0
2015-11-23 10:10:00,104.16,104.25,104.06,104.14,11021.0,89.2213,89.2983,89.1356,89.2041,11021.0
2015-11-23 10:15:00,104.17,104.27,104.06,104.27,5400.0,89.2298,89.3155,89.1356,89.3155,5400.0
2015-11-23 10:20:00,104.47,104.48,104.15,104.45,4450.0,89.4868,89.4954,89.2127,89.4697,4450.0
2015-11-23 10:25:00,104.42,104.52,104.37,104.47,7552.0,89.444,89.5296,89.4011,89.4868,7552.0
2015-11-23 10:30:00,104.51,104.54,104.34,104.36,5901.0,89.5211,89.5468,89.3754,89.3926,5901.0
2015-11-23 10:35:00,104.32,104.41,104.21,104.27,7845.0,89.3583,89.4354,89.2641,89.3155,7845.0
2015-11-23 10:40:00,104.23,104.28,104.05,104.14,5730.0,89.2812,89.324,89.127,89.2041,5730.0
2015-11-23 10:45:00,104.13,104.26,104.06,104.2,4173.0,89.1956,89.3069,89.1356,89.2555,4173.0
2015-11-23 10:50:00,104.22,104.35,104.16,104.16,4234.0,89.2727,89.384,89.2213,89.2213,4234.0
2015-11-23 10:55:00,104.18,104.29,104.15,104.27,8438.0,89.2384,89.3326,89.2127,89.3155,8438.0
2015-11-23 11:00:00,104.26,104.35,104.21,104.21,6704.0,89.3069,89.384,89.2641,89.2641,6704.0
2015-11-23 11:05:00,104.15,104.19,104.06,104.13,5235.0,89.2127,89.247,89.1356,89.1956,5235.0
2015-11-23 11:10:00,104.12,104.12,103.83,103.83,39869.0,89.187,89.187,88.9386,88.9386,39869.0
2015-11-23 11:15:00,103.84,103.91,103.78,103.78,33747.0,88.9472,89.0071,88.8958,88.8958,33747.0
2015-11-23 11:20:00,103.8,103.86,103.7,103.7,15494.0,88.9129,88.9643,88.8272,88.8272,15494.0
2015-11-23 11:25:00,103.69,103.72,103.62,103.65,53431.0,88.8187,88.8444,88.7587,88.7844,53431.0
2015-11-23 11:30:00,103.66,103.8,103.6,103.6,42455.0,88.793,88.9129,88.7416,88.7416,42455.0
2015-11-23 11:35:00,103.61,103.77,103.61,103.65,14581.0,88.7501,88.8872,88.7501,88.7844,14581.0
2015-11-23 11:40:00,103.62,103.72,103.62,103.71,4313.0,88.7587,88.8444,88.7587,88.8358,4313.0
2015-11-23 11:45:00,103.68,103.68,103.6,103.66,2800.0,88.8101,88.8101,88.7416,88.793,2800.0
2015-11-23 11:50:00,103.69,103.74,103.64,103.7,9442.0,88.8187,88.8615,88.7758,88.8272,9442.0
2015-11-23 11:55:00,103.68,103.71,103.63,103.67,4600.0,88.8101,88.8358,88.7673,88.8015,4600.0
2015-11-23 12:00:00,103.64,103.67,103.58,103.62,4149.0,88.7758,88.8015,88.7244,88.7587,4149.0
2015-11-23 12:05:00,103.55,103.55,103.51,103.53,3000.0,88.6987,88.6987,88.6645,88.6816,3000.0
2015-11-23 12:10:00,103.56,103.61,103.51,103.54,2741.0,88.7073,88.7501,88.6645,88.6902,2741.0
2015-11-23 12:15:00,103.52,103.54,103.46,103.53,4760.0,88.673,88.6902,88.6217,88.6816,4760.0
2015-11-23 12:20:00,103.51,103.51,103.33,103.34,3633.0,88.6645,88.6645,88.5103,88.5189,3633.0
2015-11-23 12:25:00,103.34,103.46,103.34,103.46,4136.0,88.5189,88.6217,88.5189,88.6217,4136.0
2015-11-23 12:30:00,103.42,103.47,103.35,103.43,10139.0,88.5874,88.6302,88.5274,88.596,10139.0
2015-11-23 12:35:00,103.4,103.43,103.36,103.43,4364.0,88.5703,88.596,88.536,88.596,4364.0
2015-11-23 12:40:00,103.45,103.52,103.4,103.52,4803.0,88.6131,88.673,88.5703,88.673,4803.0
2015-11-23 12:45:00,103.52,103.58,103.47,103.58,8538.0,88.673,88.7244,88.6302,88.7244,8538.0
2015-11-23 12:50:00,103.54,103.57,103.51,103.57,2378.0,88.6902,88.7159,88.6645,88.7159,2378.0
2015-11-23 12:55:00,103.6,103.63,103.58,103.6,3412.0,88.7416,88.7673,88.7244,88.7416,3412.0
2015-11-23 13:00:00,103.6,103.64,103.6,103.62,4790.0,88.7416,88.7758,88.7416,88.7587,4790.0
2015-11-23 13:05:00,103.6,103.6,103.52,103.52,8516.0,88.7416,88.7416,88.673,88.673,8516.0
2015-11-23 13:10:00,103.52,103.53,103.43,103.46,7530.0,88.673,88.6816,88.596,88.6217,7530.0
2015-11-23 13:15:00,103.48,103.48,103.42,103.45,4647.0,88.6388,88.6388,88.5874,88.6131,4647.0
2015-11-23 13:20:00,103.47,103.5,103.43,103.45,3300.0,88.6302,88.6559,88.596,88.6131,3300.0
2015-11-23 13:25:00,103.48,103.48,103.36,103.37,4771.0,88.6388,88.6388,88.536,88.5446,4771.0
2015-11-23 13:30:00,103.4,103.42,103.33,103.42,4712.0,88.5703,88.5874,88.5103,88.5874,4712.0
2015-11-23 13:35:00,103.42,103.54,103.42,103.52,17400.0,88.5874,88.6902,88.5874,88.673,17400.0
2015-11-23 13:40:00,103.52,103.52,103.44,103.47,6402.0,88.673,88.673,88.6045,88.6302,6402.0
2015-11-23 13:45:00,103.47,103.47,103.38,103.41,4468.0,88.6302,88.6302,88.5531,88.5788,4468.0
2015-11-23 13:50:00,103.41,103.54,103.41,103.51,3531.0,88.5788,88.6902,88.5788,88.6645,3531.0
2015-11-23 13:55:00,103.52,103.54,103.42,103.42,6092.0,88.673,88.6902,88.5874,88.5874,6092.0
2015-11-23 14:00:00,103.42,103.43,103.34,103.38,8792.0,88.5874,88.596,88.5189,88.5531,8792.0
2015-11-23 14:05:00,103.38,103.4,103.28,103.29,19917.0,88.5531,88.5703,88.4675,88.476,19917.0
2015-11-23 14:10:00,103.28,103.33,103.21,103.27,10413.0,88.4675,88.5103,88.4075,88.4589,10413.0
2015-11-23 14:15:00,103.26,103.27,103.17,103.23,2700.0,88.4503,88.4589,88.3732,88.4246,2700.0
2015-11-23 14:20:00,103.19,103.23,103.14,103.2,4392.0,88.3904,88.4246,88.3475,88.3989,4392.0
2015-11-23 14:25:00,103.13,103.2,103.13,103.16,2254.0,88.339,88.3989,88.339,88.3647,2254.0
2015-11-23 14:30:00,103.12,103.2,103.09,103.11,5278.0,88.3304,88.3989,88.3047,88.3218,5278.0
2015-11-23 14:35:00,103.1,103.14,102.95,103.02,5395.0,88.3133,88.3475,88.1848,88.2448,5395.0
2015-11-23 14:40:00,103.05,103.08,102.97,103.04,7276.0,88.2705,88.2962,88.2019,88.2619,7276.0
2015-11-23 14:45:00,103.05,103.12,103.04,103.1,6529.0,88.2705,88.3304,88.2619,88.3133,6529.0
2015-11-23 14:50:00,103.1,103.12,103.06,103.1,3904.0,88.3133,88.3304,88.279,88.3133,3904.0
2015-11-23 14:55:00,103.07,103.1,103.07,103.08,4427.0,88.2876,88.3133,88.2876,88.2962,4427.0
2015-11-23 15:00:00,103.1,103.25,103.1,103.2,8073.0,88.3133,88.4418,88.3133,88.3989,8073.0
2015-11-23 15:05:00,103.2,103.29,103.2,103.26,6751.0,88.3989,88.476,88.3989,88.4503,6751.0
2015-11-23 15:10:00,103.27,103.28,103.25,103.27,7507.0,88.4589,88.4675,88.4418,88.4589,7507.0
2015-11-23 15:15:00,103.27,103.3,103.25,103.29,8906.0,88.4589,88.4846,88.4418,88.476,8906.0
2015-11-23 15:20:00,103.31,103.34,103.27,103.3,8349.0,88.4932,88.5189,88.4589,88.4846,8349.0
2015-11-23 15:25:00,103.3,103.37,103.3,103.36,10375.0,88.4846,88.5446,88.4846,88.536,10375.0
2015-11-23 15:30:00,103.35,103.45,103.34,103.39,13568.0,88.5274,88.6131,88.5189,88.5617,13568.0
2015-11-23 15:35:00,103.38,103.38,103.33,103.35,14026.0,88.5531,88.5531,88.5103,88.5274,14026.0
2015-11-23 15:40:00,103.35,103.37,103.33,103.33,32438.0,88.5274,88.5446,88.5103,88.5103,32438.0
2015-11-23 15:45:00,103.32,103.41,103.27,103.33,20916.0,88.5017,88.5788,88.4589,88.5103,20916.0
2015-11-23 15:50:00,103.31,103.37,103.29,103.37,16281.0,88.4932,88.5446,88.476,88.5446,16281.0
2015-11-23 15:55:00,103.35,103.4,103.29,103.31,38050.0,88.5274,88.5703,88.476,88.4932,38050.0
2015-11-24 09:30:00,102.76,102.93,102.7,102.82,10526.0,88.022,88.1677,87.9707,88.0734,10526.0
2015-11-24 09:35:00,102.84,103.72,102.84,103.64,3400.0,88.0906,88.8444,88.0906,88.7758,3400.0
2015-11-24 09:40:00,103.59,103.89,103.59,103.8,10597.0,88.733,88.99,88.733,88.9129,10597.0
2015-11-24 09:45:00,103.73,103.91,103.68,103.77,19802.0,88.8529,89.0071,88.8101,88.8872,19802.0
2015-11-24 09:50:00,103.77,103.88,103.64,103.81,2400.0,88.8872,88.9814,88.7758,88.9215,2400.0
2015-11-24 09:55:00,103.97,104.0,103.73,103.73,10614.0,89.0585,89.0842,88.8529,88.8529,10614.0
2015-11-24 10:00:00,103.64,103.69,103.47,103.68,3571.0,88.7758,88.8187,88.6302,88.8101,3571.0
2015-11-24 10:05:00,103.66,103.85,103.59,103.6,6331.0,88.793,88.9557,88.733,88.7416,6331.0
2015-11-24 10:10:00,103.64,103.8,103.54,103.54,5966.0,88.7758,88.9129,88.6902,88.6902,5966.0
2015-11-24 10:15:00,103.49,103.55,103.41,103.5,6112.0,88.6473,88.6987,88.5788,88.6559,6112.0
2015-11-24 10:20:00,103.4,103.69,103.4,103.58,7539.0,88.5703,88.8187,88.5703,88.7244,7539.0
2015-11-24 10:25:00,103.56,103.56,103.38,103.39,7385.0,88.7073,88.7073,88.5531,88.5617,7385.0
2015-11-24 10:30:00,103.38,103.41,103.3,103.35,10375.0,88.5531,88.5788,88.4846,88.5274,10375.0
2015-11-24 10:35:00,103.35,103.48,103.3,103.42,12136.0,88.5274,88.6388,88.4846,88.5874,12136.0
2015-11-24 10:40:00,103.42,103.46,103.07,103.16,8233.0,88.5874,88.6217,88.2876,88.3647,8233.0
2015-11-24 10:45:00,103.16,103.21,103.05,103.14,4284.0,88.3647,88.4075,88.2705,88.3475,4284.0
2015-11-24 10:50:00,103.13,103.3,103.13,103.3,7567.0,88.339,88.4846,88.339,88.4846,7567.0
2015-11-24 10:55:00,103.29,103.38,103.19,103.19,13973.0,88.476,88.5531,88.3904,88.3904,13973.0
2015-11-24 11:00:00,103.2,103.31,103.14,103.3,17183.0,88.3989,88.4932,88.3475,88.4846,17183.0
2015-11-24 11:05:00,103.3,103.44,103.28,103.44,3392.0,88.4846,88.6045,88.4675,88.6045,3392.0
2015-11-24 11:10:00,103.45,103.56,103.44,103.49,3337.0,88.6131,88.7073,88.6045,88.6473,3337.0
2015-11-24 11:15:00,103.53,103.59,103.43,103.53,4324.0,88.6816,88.733,88.596,88.6816,4324.0
2015-11-24 11:20:00,103.55,103.83,103.51,103.83,3042.0,88.6987,88.9386,88.6645,88.9386,3042.0
2015-11-24 11:25:00,103.85,103.97,103.77,103.85,7004.0,88.9557,89.0585,88.8872,88.9557,7004.0
2015-11-24 11:30:00,103.88,104.02,103.81,103.83,5622.0,88.9814,89.1013,88.9215,88.9386,5622.0
2015-11-24 11:35:00,103.85,103.94,103.76,103.79,4600.0,88.9557,89.0328,88.8786,88.9043,4600.0
2015-11-24 11:40:00,103.82,103.85,103.77,103.85,2692.0,88.93,88.9557,88.8872,88.9557,2692.0
2015-11-24 11:45:00,103.88,103.88,103.62,103.62,2000.0,88.9814,88.9814,88.7587,88.7587,2000.0
2015-11-24 11:50:00,103.65,103.98,103.65,103.82,5327.0,88.7844,89.0671,88.7844,88.93,5327.0
2015-11-24 11:55:00,103.81,103.99,103.81,103.81,2034.0,88.9215,89.0756,88.9215,88.9215,2034.0
2015-11-24 12:00:00,103.93,104.03,103.9,103.94,2200.0,89.0242,89.1099,88.9985,89.0328,2200.0
2015-11-24 12:05:00,103.88,103.97,103.76,103.79,12381.0,88.9814,89.0585,88.8786,88.9043,12381.0
2015-11-24 12:10:00,103.77,103.78,103.61,103.61,36998.0,88.8872,88.8958,88.7501,88.7501,36998.0
2015-11-24 12:15:00,103.65,103.66,103.38,103.43,14874.0,88.7844,88.793,88.5531,88.596,14874.0
2015-11-24 12:20:00,103.44,103.46,103.23,103.24,23722.0,88.6045,88.6217,88.4246,88.4332,23722.0
2015-11-24 12:25:00,103.25,103.26,103.02,103.02,55860.0,88.4418,88.4503,88.2448,88.2448,55860.0
2015-11-24 12:30:00,103.02,103.03,102.92,102.92,22037.0,88.2448,88.2533,88.1591,88.1591,22037.0
2015-11-24 12:35:00,102.95,102.98,102.8,102.81,29648.0,88.1848,88.2105,88.0563,88.0649,29648.0
2015-11-24 12:40:00,102.87,102.87,102.7,102.73,27768.0,88.1163,88.1163,87.9707,87.9963,27768.0
2015-11-24 12:45:00,102.71,102.73,102.56,102.59,24982.0,87.9792,87.9963,87.8507,87.8764,24982.0
2015-11-24 12:50:00,102.61,102.9,102.6,102.76,19234.0,87.8936,88.142,87.885,88.022,19234.0
2015-11-24 12:55:00,102.76,102.91,102.62,102.89,21827.0,88.022,88.1505,87.9021,88.1334,21827.0
2015-11-24 13:00:00,102.97,103.23,102.93,103.2,4632.0,88.2019,88.4246,88.1677,88.3989,4632.0
2015-11-24 13:05:00,103.22,103.51,103.22,103.48,4200.0,88.4161,88.6645,88.4161,88.6388,4200.0
2015-11-24 13:10:00,103.5,103.54,103.36,103.38,2780.0,88.6559,88.6902,88.536,88.5531,2780.0
2015-11-24 13:15:00,103.36,103.52,103.35,103.52,3529.0,88.536,88.673,88.5274,88.673,3529.0
2015-11-24 13:20:00,103.47,103.66,103.47,103.64,1500.0,88.6302,88.793,88.6302,88.7758,1500.0
2015-11-24 13:25:00,103.59,103.74,103.59,103.65,3000.0,88.733,88.8615,88.733,88.7844,3000.0
2015-11-24 13:30:00,103.65,103.67,103.53,103.54,2299.0,88.7844,88.8015,88.6816,88.6902,2299.0
2015-11-24 13:35:00,103.52,103.54,103.34,103.35,4352.0,88.673,88.6902,88.5189,88.5274,4352.0
2015-11-24 13:40:00,103.33,103.38,103.3,103.32,2540.0,88.5103,88.5531,88.4846,88.5017,2540.0
2015-11-24 13:45:00,103.25,103.33,103.25,103.27,3136.0,88.4418,88.5103,88.4418,88.4589,3136.0
2015-11-24 13:50:00,103.26,103.28,103.2,103.21,4100.0,88.4503,88.4675,88.3989,88.4075,4100.0
2015-11-24 13:55:00,103.2,103.29,103.2,103.29,2787.0,88.3989,88.476,88.3989,88.476,2787.0
2015-11-24 14:00:00,103.3,103.39,103.28,103.39,8810.0,88.4846,88.5617,88.4675,88.5617,8810.0
2015-11-24 14:05:00,103.45,103.65,103.44,103.54,3335.0,88.6131,88.7844,88.6045,88.6902,3335.0
2015-11-24 14:10:00,103.6,103.61,103.46,103.46,2571.0,88.7416,88.7501,88.6217,88.6217,2571.0
2015-11-24 14:15:00,103.44,103.53,103.36,103.5,2990.0,88.6045,88.6816,88.536,88.6559,2990.0
2015-11-24 14:20:00,103.49,103.57,103.42,103.47,5187.0,88.6473,88.7159,88.5874,88.6302,5187.0
2015-11-24 14:25:00,103.5,103.63,103.45,103.6,5234.0,88.6559,88.7673,88.6131,88.7416,5234.0
2015-11-24 14:30:00,103.62,103.65,103.54,103.63,2626.0,88.7587,88.7844,88.6902,88.7673,2626.0
2015-11-24 14:35:00,103.68,103.74,103.64,103.72,2700.0,88.8101,88.8615,88.7758,88.8444,2700.0
2015-11-24 14:40:00,103.69,103.72,103.63,103.63,4726.0,88.8187,88.8444,88.7673,88.7673,4726.0
2015-11-24 14:45:00,103.62,103.64,103.48,103.48,2275.0,88.7587,88.7758,88.6388,88.6388,2275.0
2015-11-24 14:50:00,103.47,103.58,103.47,103.58,3372.0,88.6302,88.7244,88.6302,88.7244,3372.0
2015-11-24 14:55:00,103.59,103.64,103.59,103.6,3102.0,88.733,88.7758,88.733,88.7416,3102.0
2015-11-24 15:00:00,103.6,103.64,103.58,103.58,5506.0,88.7416,88.7758,88.7244,88.7244,5506.0
2015-11-24 15:05:00,103.59,103.77,103.58,103.76,6563.0,88.733,88.8872,88.7244,88.8786,6563.0
2015-11-24 15:10:00,103.76,103.86,103.75,103.77,6361.0,88.8786,88.9643,88.8701,88.8872,6361.0
2015-11-24 15:15:00,103.78,103.85,103.71,103.74,6549.0,88.8958,88.9557,88.8358,88.8615,6549.0
2015-11-24 15:20:00,103.72,103.79,103.68,103.69,5962.0,88.8444,88.9043,88.8101,88.8187,5962.0
2015-11-24 15:25:00,103.7,103.74,103.7,103.74,3400.0,88.8272,88.8615,88.8272,88.8615,3400.0
2015-11-24 15:30:00,103.73,103.79,103.63,103.7,9200.0,88.8529,88.9043,88.7673,88.8272,9200.0
2015-11-24 15:35:00,103.72,103.77,103.6,103.65,9556.0,88.8444,88.8872,88.7416,88.7844,9556.0
2015-11-24 15:40:00,103.66,103.76,103.58,103.72,6920.0,88.793,88.8786,88.7244,88.8444,6920.0
2015-11-24 15:45:00,103.72,103.72,103.59,103.64,10960.0,88.8444,88.8444,88.733,88.7758,10960.0
2015-11-24 15:50:00,103.64,103.65,103.55,103.55,21370.0,88.7758,88.7844,88.6987,88.6987,21370.0
2015-11-24 15:55:00,103.55,103.64,103.53,103.61,37206.0,88.6987,88.7758,88.6816,88.7501,37206.0
2015-11-25 09:30:00,103.78,104.18,103.51,104.02,10255.0,88.8958,89.2384,88.6645,89.1013,10255.0
2015-11-25 09:35:00,103.92,103.96,103.8,103.8,1100.0,89.0157,89.0499,88.9129,88.9129,1100.0
2015-11-25 09:40:00,103.7,103.71,103.43,103.52,7556.0,88.8272,88.8358,88.596,88.673,7556.0
2015-11-25 09:45:00,103.51,103.63,103.41,103.6,6638.0,88.6645,88.7673,88.5788,88.7416,6638.0
2015-11-25 09:50:00,103.61,103.85,103.6,103.65,4999.0,88.7501,88.9557,88.7416,88.7844,4999.0
2015-11-25 09:55:00,103.52,103.87,103.52,103.76,9001.0,88.673,88.9728,88.673,88.8786,9001.0
2015-11-25 10:00:00,103.76,103.87,103.5,103.67,6889.0,88.8786,88.9728,88.6559,88.8015,6889.0
2015-11-25 10:05:00,103.69,103.86,103.69,103.71,3298.0,88.8187,88.9643,88.8187,88.8358,3298.0
2015-11-25 10:10:00,103.83,103.94,103.83,103.9,2600.0,88.9386,89.0328,88.9386,88.9985,2600.0
2015-11-25 10:15:00,103.86,103.92,103.77,103.9,5155.0,88.9643,89.0157,88.8872,88.9985,5155.0
2015-11-25 10:20:00,103.9,103.93,103.81,103.9,3781.0,88.9985,89.0242,88.9215,88.9985,3781.0
2015-11-25 10:25:00,103.88,103.88,103.77,103.81,2098.0,88.9814,88.9814,88.8872,88.9215,2098.0
2015-11-25 10:30:00,103.76,103.96,103.75,103.93,4121.0,88.8786,89.0499,88.8701,89.0242,4121.0
2015-11-25 10:35:00,103.9,103.94,103.77,103.77,3749.0,88.9985,89.0328,88.8872,88.8872,3749.0
2015-11-25 10:40:00,103.79,103.87,103.79,103.84,2500.0,88.9043,88.9728,88.9043,88.9472,2500.0
2015-11-25 10:45:00,103.85,103.94,103.75,103.75,7370.0,88.9557,89.0328,88.8701,88.8701,7370.0
2015-11-25 10:50:00,103.78,103.87,103.78,103.79,3637.0,88.8958,88.9728,88.8958,88.9043,3637.0
2015-11-25 10:55:00,103.79,103.84,103.77,103.82,3008.0,88.9043,88.9472,88.8872,88.93,3008.0
2015-11-25 11:00:00,103.84,103.91,103.8,103.87,3598.0,88.9472,89.0071,88.9129,88.9728,3598.0
2015-11-25 11:05:00,103.88,103.88,103.79,103.86,4727.0,88.9814,88.9814,88.9043,88.9643,4727.0
2015-11-25 11:10:00,103.87,103.9,103.8,103.88,4200.0,88.9728,88.9985,88.9129,88.9814,4200.0
2015-11-25 11:15:00,103.85,104.0,103.85,104.0,3392.0,88.9557,89.0842,88.9557,89.0842,3392.0
2015-11-25 11:20:00,104.05,104.1,104.04,104.07,7406.0,89.127,89.1699,89.1185,89.1442,7406.0
2015-11-25 11:25:00,104.08,104.13,103.9,103.9,6145.0,89.1527,89.1956,88.9985,88.9985,6145.0
2015-11-25 11:30:00,103.9,104.03,103.9,103.96,4220.0,88.9985,89.1099,88.9985,89.0499,4220.0
2015-11-25 11:35:00,103.94,104.02,103.88,103.93,5040.0,89.0328,89.1013,88.9814,89.0242,5040.0
2015-11-25 11:40:00,103.91,103.97,103.84,103.94,3599.0,89.0071,89.0585,88.9472,89.0328,3599.0
2015-11-25 11:45:00,103.93,103.93,103.85,103.91,3416.0,89.0242,89.0242,88.9557,89.0071,3416.0
2015-11-25 11:50:00,103.92,104.0,103.91,103.93,6943.0,89.0157,89.0842,89.0071,89.0242,6943.0
2015-11-25 11:55:00,103.94,104.02,103.94,104.0,2766.0,89.0328,89.1013,89.0328,89.0842,2766.0
2015-11-25 12:00:00,104.0,104.07,103.94,103.94,4411.0,89.0842,89.1442,89.0328,89.0328,4411.0
2015-11-25 12:05:00,103.95,103.97,103.92,103.95,3725.0,89.0414,89.0585,89.0157,89.0414,3725.0
2015-11-25 12:10:00,103.92,104.0,103.89,103.99,5099.0,89.0157,89.0842,88.99,89.0756,5099.0
2015-11-25 12:15:00,103.97,104.05,103.95,104.01,3339.0,89.0585,89.127,89.0414,89.0928,3339.0
2015-11-25 12:20:00,104.02,104.03,103.93,103.98,4730.0,89.1013,89.1099,89.0242,89.0671,4730.0
2015-11-25 12:25:00,103.94,103.94,103.88,103.93,3103.0,89.0328,89.0328,88.9814,89.0242,3103.0
2015-11-25 12:30:00,103.92,104.05,103.88,104.05,3400.0,89.0157,89.127,88.9814,89.127,3400.0
2015-11-25 12:35:00,104.06,104.12,104.02,104.02,5700.0,89.1356,89.187,89.1013,89.1013,5700.0
2015-11-25 12:40:00,104.02,104.04,103.95,104.03,3950.0,89.1013,89.1185,89.0414,89.1099,3950.0
2015-11-25 12:45:00,104.06,104.1,104.04,104.05,4748.0,89.1356,89.1699,89.1185,89.127,4748.0
2015-11-25 12:50:00,104.08,104.11,104.06,104.09,4035.0,89.1527,89.1784,89.1356,89.1613,4035.0
2015-11-25 12:55:00,104.09,104.13,104.01,104.07,5964.0,89.1613,89.1956,89.0928,89.1442,5964.0
2015-11-25 13:00:00,104.07,104.14,104.05,104.1,6798.0,89.1442,89.2041,89.127,89.1699,6798.0
2015-11-25 13:05:00,104.1,104.1,104.01,104.03,2050.0,89.1699,89.1699,89.0928,89.1099,2050.0
2015-11-25 13:10:00,104.02,104.03,103.94,103.97,5792.0,89.1013,89.1099,89.0328,89.0585,5792.0
2015-11-25 13:15:00,103.95,103.95,103.88,103.9,2727.0,89.0414,89.0414,88.9814,88.9985,2727.0
2015-11-25 13:20:00,103.92,103.98,103.91,103.91,3560.0,89.0157,89.0671,89.0071,89.0071,3560.0
2015-11-25 13:25:00,103.92,103.96,103.88,103.93,8371.0,89.0157,89.0499,88.9814,89.0242,8371.0
2015-11-25 13:30:00,103.88,103.91,103.85,103.91,2900.0,88.9814,89.0071,88.9557,89.0071,2900.0
2015-11-25 13:35:00,103.91,104.04,103.91,103.97,4100.0,89.0071,89.1185,89.0071,89.0585,4100.0
2015-11-25 13:40:00,103.94,104.0,103.87,104.0,4300.0,89.0328,89.0842,88.9728,89.0842,4300.0
2015-11-25 13:45:00,103.98,104.03,103.89,104.03,2301.0,89.0671,89.1099,88.99,89.1099,2301.0
2015-11-25 13:50:00,104.03,104.03,103.93,103.99,7654.0,89.1099,89.1099,89.0242,89.0756,7654.0
2015-11-25 13:55:00,103.97,103.97,103.79,103.79,6031.0,89.0585,89.0585,88.9043,88.9043,6031.0
2015-11-25 14:00:00,103.77,103.83,103.66,103.71,8693.0,88.8872,88.9386,88.793,88.8358,8693.0
2015-11-25 14:05:00,103.71,103.71,103.63,103.65,5728.0,88.8358,88.8358,88.7673,88.7844,5728.0
2015-11-25 14:10:00,103.66,103.7,103.62,103.64,8647.0,88.793,88.8272,88.7587,88.7758,8647.0
2015-11-25 14:15:00,103.61,103.67,103.61,103.64,9463.0,88.7501,88.8015,88.7501,88.7758,9463.0
2015-11-25 14:20:00,103.65,103.68,103.51,103.52,12103.0,88.7844,88.8101,88.6645,88.673,12103.0
2015-11-25 14:25:00,103.53,103.64,103.53,103.61,14160.0,88.6816,88.7758,88.6816,88.7501,14160.0
2015-11-25 14:30:00,103.59,103.64,103.58,103.61,14370.0,88.733,88.7758,88.7244,88.7501,14370.0
2015-11-25 14:35:00,103.61,103.65,103.56,103.65,10000.0,88.7501,88.7844,88.7073,88.7844,10000.0
2015-11-25 14:40:00,103.65,103.67,103.61,103.62,13894.0,88.7844,88.8015,88.7501,88.7587,13894.0
2015-11-25 14:45:00,103.6,103.67,103.59,103.67,7607.0,88.7416,88.8015,88.733,88.8015,7607.0
2015-11-25 14:50:00,103.68,103.69,103.65,103.67,3108.0,88.8101,88.8187,88.7844,88.8015,3108.0
2015-11-25 14:55:00,103.67,103.73,103.66,103.72,14008.0,88.8015,88.8529,88.793,88.8444,14008.0
2015-11-25 15:00:00,103.74,103.81,103.74,103.81,3827.0,88.8615,88.9215,88.8615,88.9215,3827.0
2015-11-25 15:05:00,103.81,103.85,103.78,103.8,11300.0,88.9215,88.9557,88.8958,88.9129,11300.0
2015-11-25 15:10:00,103.79,103.79,103.68,103.72,14512.0,88.9043,88.9043,88.8101,88.8444,14512.0
2015-11-25 15:15:00,103.73,103.76,103.7,103.73,9818.0,88.8529,88.8786,88.8272,88.8529,9818.0
2015-11-25 15:20:00,103.73,103.78,103.71,103.74,5418.0,88.8529,88.8958,88.8358,88.8615,5418.0
2015-11-25 15:25:00,103.74,103.82,103.74,103.79,8674.0,88.8615,88.93,88.8615,88.9043,8674.0
2015-11-25 15:30:00,103.77,103.77,103.66,103.69,9107.0,88.8872,88.8872,88.793,88.8187,9107.0
2015-11-25 15:35:00,103.71,103.72,103.62,103.62,9677.0,88.8358,88.8444,88.7587,88.7587,9677.0
2015-11-25 15:40:00,103.61,103.72,103.6,103.7,13169.0,88.7501,88.8444,88.7416,88.8272,13169.0
2015-11-25 15:45:00,103.68,103.74,103.61,103.74,17793.0,88.8101,88.8615,88.7501,88.8615,17793.0
2015-11-25 15:50:00,103.73,103.73,103.68,103.72,24415.0,88.8529,88.8529,88.8101,88.8444,24415.0
2015-11-25 15:55:00,103.7,103.82,103.7,103.75,41002.0,88.8272,88.93,88.8272,88.8701,41002.0
2015-11-27 09:30:00,103.57,103.98,103.51,103.98,5334.0,88.7159,89.0671,88.6645,89.0671,5334.0
2015-11-27 09:35:00,103.79,103.88,103.29,103.6,5064.0,88.9043,88.9814,88.476,88.7416,5064.0
2015-11-27 09:40:00,103.71,103.88,103.39,103.66,12810.0,88.8358,88.9814,88.5617,88.793,12810.0
2015-11-27 09:45:00,103.64,103.67,103.48,103.48,2545.0,88.7758,88.8015,88.6388,88.6388,2545.0
2015-11-27 09:50:00,103.66,103.71,103.66,103.67,1200.0,88.793,88.8358,88.793,88.8015,1200.0
2015-11-27 09:55:00,103.85,103.85,103.54,103.75,1521.0,88.9557,88.9557,88.6902,88.8701,1521.0
2015-11-27 10:00:00,103.66,103.74,103.38,103.39,1600.0,88.793,88.8615,88.5531,88.5617,1600.0
2015-11-27 10:05:00,103.48,103.55,103.41,103.52,3000.0,88.6388,88.6987,88.5788,88.673,3000.0
2015-11-27 10:10:00,103.49,103.59,103.49,103.52,1400.0,88.6473,88.733,88.6473,88.673,1400.0
2015-11-27 10:15:00,103.56,103.71,103.44,103.69,3173.0,88.7073,88.8358,88.6045,88.8187,3173.0
2015-11-27 10:20:00,103.7,103.84,103.64,103.79,1700.0,88.8272,88.9472,88.7758,88.9043,1700.0
2015-11-27 10:25:00,103.84,103.96,103.82,103.85,3670.0,88.9472,89.0499,88.93,88.9557,3670.0
2015-11-27 10:30:00,103.93,103.98,103.82,103.89,1700.0,89.0242,89.0671,88.93,88.99,1700.0
2015-11-27 10:35:00,103.91,104.07,103.86,103.93,4378.0,89.0071,89.1442,88.9643,89.0242,4378.0
2015-11-27 10:40:00,103.93,104.2,103.9,104.2,2350.0,89.0242,89.2555,88.9985,89.2555,2350.0
2015-11-27 10:45:00,104.09,104.23,104.09,104.14,1800.0,89.1613,89.2812,89.1613,89.2041,1800.0
2015-11-27 10:50:00,104.1,104.17,104.07,104.13,4335.0,89.1699,89.2298,89.1442,89.1956,4335.0
2015-11-27 10:55:00,104.15,104.18,103.95,104.01,19500.0,89.2127,89.2384,89.0414,89.0928,19500.0
2015-11-27 11:00:00,104.01,104.27,104.01,104.27,2227.0,89.0928,89.3155,89.0928,89.3155,2227.0
2015-11-27 11:05:00,104.25,104.33,104.17,104.33,2550.0,89.2983,89.3669,89.2298,89.3669,2550.0
2015-11-27 11:10:00,104.35,104.41,104.17,104.21,7370.0,89.384,89.4354,89.2298,89.2641,7370.0
2015-11-27 11:15:00,104.28,104.41,104.25,104.29,3800.0,89.324,89.4354,89.2983,89.3326,3800.0
2015-11-27 11:20:00,104.33,104.33,104.06,104.19,2700.0,89.3669,89.3669,89.1356,89.247,2700.0
2015-11-27 11:25:00,104.17,104.37,104.15,104.25,4129.0,89.2298,89.4011,89.2127,89.2983,4129.0
2015-11-27 11:30:00,104.28,104.39,104.19,104.19,2497.0,89.324,89.4183,89.247,89.247,2497.0
2015-11-27 11:35:00,104.21,104.27,104.16,104.16,2600.0,89.2641,89.3155,89.2213,89.2213,2600.0
2015-11-27 11:40:00,104.08,104.1,103.94,103.96,5027.0,89.1527,89.1699,89.0328,89.0499,5027.0
2015-11-27 11:45:00,103.85,103.92,103.79,103.8,3204.0,88.9557,89.0157,88.9043,88.9129,3204.0
2015-11-27 11:50:00,103.82,103.87,103.77,103.86,2119.0,88.93,88.9728,88.8872,88.9643,2119.0
2015-11-27 11:55:00,103.82,103.92,103.78,103.92,3589.0,88.93,89.0157,88.8958,89.0157,3589.0
2015-11-27 12:00:00,103.92,104.0,103.82,103.88,6436.0,89.0157,89.0842,88.93,88.9814,6436.0
2015-11-27 12:05:00,103.89,104.03,103.88,104.02,4298.0,88.99,89.1099,88.9814,89.1013,4298.0
2015-11-27 12:10:00,104.01,104.06,103.91,103.94,14926.0,89.0928,89.1356,89.0071,89.0328,14926.0
2015-11-27 12:15:00,103.91,103.92,103.86,103.91,3323.0,89.0071,89.0157,88.9643,89.0071,3323.0
2015-11-27 12:20:00,103.9,103.94,103.83,103.91,9725.0,88.9985,89.0328,88.9386,89.0071,9725.0
2015-11-27 12:25:00,103.93,103.96,103.88,103.93,3627.0,89.0242,89.0499,88.9814,89.0242,3627.0
2015-11-27 12:30:00,104.0,104.05,103.96,103.96,3689.0,89.0842,89.127,89.0499,89.0499,3689.0
2015-11-27 12:35:00,103.96,104.01,103.91,103.92,8011.0,89.0499,89.0928,89.0071,89.0157,8011.0
2015-11-27 12:40:00,103.91,103.95,103.9,103.92,5622.0,89.0071,89.0414,88.9985,89.0157,5622.0
2015-11-27 12:45:00,103.89,103.93,103.83,103.84,7835.0,88.99,89.0242,88.9386,88.9472,7835.0
2015-11-27 12:50:00,103.85,103.86,103.77,103.83,8973.0,88.9557,88.9643,88.8872,88.9386,8973.0
2015-11-27 12:55:00,103.84,103.84,103.74,103.81,26225.0,88.9472,88.9472,88.8615,88.9215,26225.0
2015-11-30 09:30:00,104.28,104.49,104.0,104.17,16175.0,89.324,89.5039,89.0842,89.2298,16175.0
2015-11-30 09:35:00,104.18,104.59,104.11,104.48,19594.0,89.2384,89.5896,89.1784,89.4954,19594.0
2015-11-30 09:40:00,104.55,104.68,104.15,104.29,27687.0,89.5553,89.6667,89.2127,89.3326,27687.0
2015-11-30 09:45:00,104.31,104.55,104.29,104.49,26532.0,89.3497,89.5553,89.3326,89.5039,26532.0
2015-11-30 09:50:00,104.55,104.93,104.36,104.57,22165.0,89.5553,89.8808,89.3926,89.5725,22165.0
2015-11-30 09:55:00,104.62,104.75,104.54,104.63,7364.0,89.6153,89.7266,89.5468,89.6238,7364.0
2015-11-30 10:00:00,104.49,104.74,104.18,104.51,16686.0,89.5039,89.7181,89.2384,89.5211,16686.0
2015-11-30 10:05:00,104.54,104.69,104.5,104.67,5928.0,89.5468,89.6752,89.5125,89.6581,5928.0
2015-11-30 10:10:00,104.67,104.73,104.63,104.7,8282.0,89.6581,89.7095,89.6238,89.6838,8282.0
2015-11-30 10:15:00,104.74,104.84,104.71,104.8,19419.0,89.7181,89.8037,89.6924,89.7695,19419.0
2015-11-30 10:20:00,104.82,104.98,104.58,104.66,19564.0,89.7866,89.9237,89.581,89.6495,19564.0
2015-11-30 10:25:00,104.72,104.93,104.72,104.89,6101.0,89.7009,89.8808,89.7009,89.8466,6101.0
2015-11-30 10:30:00,104.9,105.36,104.88,105.22,17786.0,89.8551,90.2492,89.838,90.1292,17786.0
2015-11-30 10:35:00,105.24,105.34,105.15,105.23,11073.0,90.1464,90.232,90.0693,90.1378,11073.0
2015-11-30 10:40:00,105.23,105.41,105.11,105.35,10710.0,90.1378,90.292,90.035,90.2406,10710.0
2015-11-30 10:45:00,105.37,105.42,105.28,105.4,13811.0,90.2577,90.3005,90.1806,90.2834,13811.0
2015-11-30 10:50:00,105.41,105.41,105.27,105.37,11107.0,90.292,90.292,90.1721,90.2577,11107.0
2015-11-30 10:55:00,105.32,105.5,105.31,105.4,26593.0,90.2149,90.3691,90.2063,90.2834,26593.0
2015-11-30 11:00:00,105.41,105.42,105.17,105.23,7386.0,90.292,90.3005,90.0864,90.1378,7386.0
2015-11-30 11:05:00,105.23,105.68,105.23,105.66,22040.0,90.1378,90.5233,90.1378,90.5061,22040.0
2015-11-30 11:10:00,105.62,105.8,105.5,105.51,16056.0,90.4719,90.626,90.3691,90.3776,16056.0
2015-11-30 11:15:00,105.54,105.57,105.33,105.37,4077.0,90.4033,90.429,90.2235,90.2577,4077.0
2015-11-30 11:20:00,105.35,105.66,105.35,105.55,8662.0,90.2406,90.5061,90.2406,90.4119,8662.0
2015-11-30 11:25:00,105.47,105.48,105.24,105.39,13009.0,90.3434,90.3519,90.1464,90.2748,13009.0
2015-11-30 11:30:00,105.38,105.5,105.29,105.5,8718.0,90.2663,90.3691,90.1892,90.3691,8718.0
2015-11-30 11:35:00,105.44,105.64,105.4,105.55,5187.0,90.3177,90.489,90.2834,90.4119,5187.0
2015-11-30 11:40:00,105.54,105.59,105.44,105.57,4544.0,90.4033,90.4462,90.3177,90.429,4544.0
2015-11-30 11:45:00,105.55,105.57,105.29,105.33,6119.0,90.4119,90.429,90.1892,90.2235,6119.0
2015-11-30 11:50:00,105.33,105.33,105.13,105.22,3510.0,90.2235,90.2235,90.0521,90.1292,3510.0
2015-11-30 11:55:00,105.21,105.28,105.12,105.18,5763.0,90.1207,90.1806,90.0436,90.095,5763.0
2015-11-30 12:00:00,105.2,105.24,105.13,105.23,2498.0,90.1121,90.1464,90.0521,90.1378,2498.0
2015-11-30 12:05:00,105.2,105.29,105.16,105.22,5276.0,90.1121,90.1892,90.0778,90.1292,5276.0
2015-11-30 12:10:00,105.18,105.23,105.13,105.18,3551.0,90.095,90.1378,90.0521,90.095,3551.0
2015-11-30 12:15:00,105.19,105.26,105.13,105.25,3050.0,90.1035,90.1635,90.0521,90.1549,3050.0
2015-11-30 12:20:00,105.26,105.31,105.25,105.25,5940.0,90.1635,90.2063,90.1549,90.1549,5940.0
2015-11-30 12:25:00,105.27,105.37,105.27,105.37,5445.0,90.1721,90.2577,90.1721,90.2577,5445.0
2015-11-30 12:30:00,105.39,105.4,105.29,105.4,8050.0,90.2748,90.2834,90.1892,90.2834,8050.0
2015-11-30 12:35:00,105.38,105.48,105.35,105.42,13525.0,90.2663,90.3519,90.2406,90.3005,13525.0
2015-11-30 12:40:00,105.39,105.43,105.35,105.42,5500.0,90.2748,90.3091,90.2406,90.3005,5500.0
2015-11-30 12:45:00,105.38,105.38,105.21,105.21,3600.0,90.2663,90.2663,90.1207,90.1207,3600.0
2015-11-30 12:50:00,105.21,105.36,105.19,105.32,10316.0,90.1207,90.2492,90.1035,90.2149,10316.0
2015-11-30 12:55:00,105.28,105.37,105.26,105.27,4588.0,90.1806,90.2577,90.1635,90.1721,4588.0
2015-11-30 13:00:00,105.27,105.37,105.27,105.37,9872.0,90.1721,90.2577,90.1721,90.2577,9872.0
2015-11-30 13:05:00,105.38,105.38,105.3,105.33,3105.0,90.2663,90.2663,90.1978,90.2235,3105.0
2015-11-30 13:10:00,105.3,105.34,105.27,105.28,3798.0,90.1978,90.232,90.1721,90.1806,3798.0
2015-11-30 13:15:00,105.3,105.35,105.3,105.34,3252.0,90.1978,90.2406,90.1978,90.232,3252.0
2015-11-30 13:20:00,105.31,105.31,105.18,105.22,9722.0,90.2063,90.2063,90.095,90.1292,9722.0
2015-11-30 13:25:00,105.23,105.29,105.17,105.29,7853.0,90.1378,90.1892,90.0864,90.1892,7853.0
2015-11-30 13:30:00,105.27,105.27,105.18,105.19,5043.0,90.1721,90.1721,90.095,90.1035,5043.0
2015-11-30 13:35:00,105.2,105.2,105.1,105.1,3686.0,90.1121,90.1121,90.0264,90.0264,3686.0
2015-11-30 13:40:00,105.11,105.14,105.03,105.04,4159.0,90.035,90.0607,89.9665,89.975,4159.0
2015-11-30 13:45:00,105.08,105.13,105.04,105.12,5554.0,90.0093,90.0521,89.975,90.0436,5554.0
2015-11-30 13:50:00,105.12,105.12,105.03,105.03,3987.0,90.0436,90.0436,89.9665,89.9665,3987.0
2015-11-30 13:55:00,105.04,105.12,105.02,105.02,3300.0,89.975,90.0436,89.9579,89.9579,3300.0
2015-11-30 14:00:00,105.02,105.03,104.97,104.99,3949.0,89.9579,89.9665,89.9151,89.9322,3949.0
2015-11-30 14:05:00,105.0,105.01,104.91,104.91,3406.0,89.9408,89.9493,89.8637,89.8637,3406.0
2015-11-30 14:10:00,104.94,104.99,104.88,104.99,6204.0,89.8894,89.9322,89.838,89.9322,6204.0
2015-11-30 14:15:00,105.0,105.03,104.9,104.91,4600.0,89.9408,89.9665,89.8551,89.8637,4600.0
2015-11-30 14:20:00,104.92,104.95,104.89,104.9,2371.0,89.8723,89.898,89.8466,89.8551,2371.0
2015-11-30 14:25:00,104.91,104.97,104.88,104.95,3333.0,89.8637,89.9151,89.838,89.898,3333.0
2015-11-30 14:30:00,104.95,104.95,104.84,104.88,4300.0,89.898,89.898,89.8037,89.838,4300.0
2015-11-30 14:35:00,104.91,104.99,104.91,104.96,5395.0,89.8637,89.9322,89.8637,89.9065,5395.0
2015-11-30 14:40:00,104.97,104.99,104.93,104.96,2998.0,89.9151,89.9322,89.8808,89.9065,2998.0
2015-11-30 14:45:00,104.94,104.96,104.83,104.86,3200.0,89.8894,89.9065,89.7952,89.8209,3200.0
2015-11-30 14:50:00,104.85,104.85,104.74,104.84,10169.0,89.8123,89.8123,89.7181,89.8037,10169.0
2015-11-30 14:55:00,104.83,104.84,104.73,104.73,3108.0,89.7952,89.8037,89.7095,89.7095,3108.0
2015-11-30 15:00:00,104.75,104.76,104.66,104.72,5369.0,89.7266,89.7352,89.6495,89.7009,5369.0
2015-11-30 15:05:00,104.69,104.73,104.68,104.71,4829.0,89.6752,89.7095,89.6667,89.6924,4829.0
2015-11-30 15:10:00,104.71,104.73,104.67,104.72,6285.0,89.6924,89.7095,89.6581,89.7009,6285.0
2015-11-30 15:15:00,104.7,104.81,104.69,104.7,6609.0,89.6838,89.778,89.6752,89.6838,6609.0
2015-11-30 15:20:00,104.67,104.74,104.63,104.63,8293.0,89.6581,89.7181,89.6238,89.6238,8293.0
2015-11-30 15:25:00,104.63,104.71,104.62,104.71,8373.0,89.6238,89.6924,89.6153,89.6924,8373.0
2015-11-30 15:30:00,104.69,104.8,104.64,104.77,9077.0,89.6752,89.7695,89.6324,89.7438,9077.0
2015-11-30 15:35:00,104.79,104.87,104.79,104.82,11744.0,89.7609,89.8294,89.7609,89.7866,11744.0
2015-11-30 15:40:00,104.82,104.84,104.7,104.7,24278.0,89.7866,89.8037,89.6838,89.6838,24278.0
2015-11-30 15:45:00,104.69,104.75,104.65,104.74,16779.0,89.6752,89.7266,89.641,89.7181,16779.0
2015-11-30 15:50:00,104.73,104.77,104.7,104.75,13920.0,89.7095,89.7438,89.6838,89.7266,13920.0
2015-11-30 15:55:00,104.74,104.76,104.66,104.66,45289.0,89.7181,89.7352,89.6495,89.6495,45289.0
2015-12-01 09:30:00,104.78,105.17,104.51,105.0,19113.0,89.7523,90.0864,89.5211,89.9408,19113.0
2015-12-01 09:35:00,105.01,105.23,103.98,104.27,24934.0,89.9493,90.1378,89.0671,89.3155,24934.0
2015-12-01 09:40:00,104.32,104.68,104.13,104.54,15909.0,89.3583,89.6667,89.1956,89.5468,15909.0
2015-12-01 09:45:00,104.45,104.51,104.25,104.41,5543.0,89.4697,89.5211,89.2983,89.4354,5543.0
2015-12-01 09:50:00,104.51,104.78,104.45,104.64,22589.0,89.5211,89.7523,89.4697,89.6324,22589.0
2015-12-01 09:55:00,104.75,104.96,104.54,104.67,4300.0,89.7266,89.9065,89.5468,89.6581,4300.0
2015-12-01 10:00:00,104.52,104.52,103.93,103.93,32832.0,89.5296,89.5296,89.0242,89.0242,32832.0
2015-12-01 10:05:00,103.98,104.19,103.98,104.17,14582.0,89.0671,89.247,89.0671,89.2298,14582.0
2015-12-01 10:10:00,104.22,104.22,104.0,104.03,10727.0,89.2727,89.2727,89.0842,89.1099,10727.0
2015-12-01 10:15:00,104.08,104.13,103.58,103.64,29174.0,89.1527,89.1956,88.7244,88.7758,29174.0
2015-12-01 10:20:00,103.71,103.8,103.57,103.75,14950.0,88.8358,88.9129,88.7159,88.8701,14950.0
2015-12-01 10:25:00,103.76,103.94,103.69,103.86,39215.0,88.8786,89.0328,88.8187,88.9643,39215.0
2015-12-01 10:30:00,103.87,103.87,103.7,103.74,9220.0,88.9728,88.9728,88.8272,88.8615,9220.0
2015-12-01 10:35:00,103.73,103.92,103.73,103.76,9811.0,88.8529,89.0157,88.8529,88.8786,9811.0
2015-12-01 10:40:00,103.73,103.84,103.65,103.75,8619.0,88.8529,88.9472,88.7844,88.8701,8619.0
2015-12-01 10:45:00,103.71,103.8,103.59,103.65,12290.0,88.8358,88.9129,88.733,88.7844,12290.0
2015-12-01 10:50:00,103.67,103.71,103.56,103.57,13528.0,88.8015,88.8358,88.7073,88.7159,13528.0
2015-12-01 10:55:00,103.59,103.87,103.58,103.87,43679.0,88.733,88.9728,88.7244,88.9728,43679.0
2015-12-01 11:00:00,103.92,104.03,103.8,103.97,15101.0,89.0157,89.1099,88.9129,89.0585,15101.0
2015-12-01 11:05:00,103.91,103.91,103.58,103.62,14973.0,89.0071,89.0071,88.7244,88.7587,14973.0
2015-12-01 11:10:00,103.66,103.67,103.57,103.61,8361.0,88.793,88.8015,88.7159,88.7501,8361.0
2015-12-01 11:15:00,103.62,103.71,103.56,103.65,20380.0,88.7587,88.8358,88.7073,88.7844,20380.0
2015-12-01 11:20:00,103.63,103.85,103.59,103.73,8694.0,88.7673,88.9557,88.733,88.8529,8694.0
2015-12-01 11:25:00,103.71,103.77,103.6,103.73,21312.0,88.8358,88.8872,88.7416,88.8529,21312.0
2015-12-01 11:30:00,103.72,103.73,103.5,103.62,18793.0,88.8444,88.8529,88.6559,88.7587,18793.0
2015-12-01 11:35:00,103.59,103.61,103.39,103.46,8230.0,88.733,88.7501,88.5617,88.6217,8230.0
2015-12-01 11:40:00,103.48,103.63,103.43,103.51,18247.0,88.6388,88.7673,88.596,88.6645,18247.0
2015-12-01 11:45:00,103.55,103.61,103.43,103.45,11886.0,88.6987,88.7501,88.596,88.6131,11886.0
2015-12-01 11:50:00,103.45,103.51,103.37,103.46,15678.0,88.6131,88.6645,88.5446,88.6217,15678.0
2015-12-01 11:55:00,103.45,103.47,103.37,103.43,13394.0,88.6131,88.6302,88.5446,88.596,13394.0
2015-12-01 12:00:00,103.43,103.54,103.36,103.42,13000.0,88.596,88.6902,88.536,88.5874,13000.0
2015-12-01 12:05:00,103.43,103.46,103.38,103.45,3400.0,88.596,88.6217,88.5531,88.6131,3400.0
2015-12-01 12:10:00,103.45,103.56,103.41,103.46,13325.0,88.6131,88.7073,88.5788,88.6217,13325.0
2015-12-01 12:15:00,103.46,103.46,103.37,103.42,8999.0,88.6217,88.6217,88.5446,88.5874,8999.0
2015-12-01 12:20:00,103.39,103.54,103.38,103.54,5700.0,88.5617,88.6902,88.5531,88.6902,5700.0
2015-12-01 12:25:00,103.55,103.55,103.38,103.45,4100.0,88.6987,88.6987,88.5531,88.6131,4100.0
2015-12-01 12:30:00,103.44,103.44,103.31,103.34,6774.0,88.6045,88.6045,88.4932,88.5189,6774.0
2015-12-01 12:35:00,103.31,103.41,103.21,103.41,10813.0,88.4932,88.5788,88.4075,88.5788,10813.0
2015-12-01 12:40:00,103.41,103.57,103.37,103.4,9352.0,88.5788,88.7159,88.5446,88.5703,9352.0
2015-12-01 12:45:00,103.38,103.4,103.25,103.31,18835.0,88.5531,88.5703,88.4418,88.4932,18835.0
2015-12-01 12:50:00,103.29,103.38,103.26,103.33,10493.0,88.476,88.5531,88.4503,88.5103,10493.0
2015-12-01 12:55:00,103.36,103.36,103.25,103.25,15383.0,88.536,88.536,88.4418,88.4418,15383.0
2015-12-01 13:00:00,103.26,103.26,103.04,103.06,5907.0,88.4503,88.4503,88.2619,88.279,5907.0
2015-12-01 13:05:00,103.03,103.07,102.97,102.97,6919.0,88.2533,88.2876,88.2019,88.2019,6919.0
2015-12-01 13:10:00,102.96,102.99,102.93,102.93,5732.0,88.1934,88.2191,88.1677,88.1677,5732.0
2015-12-01 13:15:00,102.89,102.93,102.72,102.77,12328.0,88.1334,88.1677,87.9878,88.0306,12328.0
2015-12-01 13:20:00,102.73,102.87,102.73,102.83,6359.0,87.9963,88.1163,87.9963,88.082,6359.0
2015-12-01 13:25:00,102.77,102.79,102.72,102.72,6480.0,88.0306,88.0477,87.9878,87.9878,6480.0
2015-12-01 13:30:00,102.74,102.8,102.68,102.77,12285.0,88.0049,88.0563,87.9535,88.0306,12285.0
2015-12-01 13:35:00,102.79,102.87,102.79,102.83,10350.0,88.0477,88.1163,88.0477,88.082,10350.0
2015-12-01 13:40:00,102.83,102.83,102.77,102.79,9723.0,88.082,88.082,88.0306,88.0477,9723.0
2015-12-01 13:45:00,102.8,102.9,102.76,102.83,10683.0,88.0563,88.142,88.022,88.082,10683.0
2015-12-01 13:50:00,102.81,102.88,102.81,102.85,6294.0,88.0649,88.1248,88.0649,88.0991,6294.0
2015-12-01 13:55:00,102.87,102.92,102.8,102.86,9937.0,88.1163,88.1591,88.0563,88.1077,9937.0
2015-12-01 14:00:00,102.88,102.98,102.88,102.89,9952.0,88.1248,88.2105,88.1248,88.1334,9952.0
2015-12-01 14:05:00,102.91,102.98,102.9,102.9,9074.0,88.1505,88.2105,88.142,88.142,9074.0
2015-12-01 14:10:00,102.91,102.93,102.75,102.82,23788.0,88.1505,88.1677,88.0135,88.0734,23788.0
2015-12-01 14:15:00,102.86,102.99,102.86,102.96,4627.0,88.1077,88.2191,88.1077,88.1934,4627.0
2015-12-01 14:20:00,102.97,103.09,102.97,103.07,11210.0,88.2019,88.3047,88.2019,88.2876,11210.0
2015-12-01 14:25:00,103.04,103.04,102.92,102.98,8435.0,88.2619,88.2619,88.1591,88.2105,8435.0
2015-12-01 14:30:00,102.97,103.07,102.97,103.07,8300.0,88.2019,88.2876,88.2019,88.2876,8300.0
2015-12-01 14:35:00,103.06,103.1,103.01,103.07,12005.0,88.279,88.3133,88.2362,88.2876,12005.0
2015-12-01 14:40:00,103.07,103.19,103.07,103.18,10246.0,88.2876,88.3904,88.2876,88.3818,10246.0
2015-12-01 14:45:00,103.19,103.42,103.17,103.42,23645.0,88.3904,88.5874,88.3732,88.5874,23645.0
2015-12-01 14:50:00,103.38,103.45,103.32,103.36,7425.0,88.5531,88.6131,88.5017,88.536,7425.0
2015-12-01 14:55:00,103.35,103.44,103.35,103.44,6590.0,88.5274,88.6045,88.5274,88.6045,6590.0
2015-12-01 15:00:00,103.44,103.49,103.43,103.46,4699.0,88.6045,88.6473,88.596,88.6217,4699.0
2015-12-01 15:05:00,103.47,103.5,103.43,103.47,7966.0,88.6302,88.6559,88.596,88.6302,7966.0
2015-12-01 15:10:00,103.5,103.54,103.44,103.5,10947.0,88.6559,88.6902,88.6045,88.6559,10947.0
2015-12-01 15:15:00,103.47,103.56,103.47,103.51,9015.0,88.6302,88.7073,88.6302,88.6645,9015.0
2015-12-01 15:20:00,103.52,103.6,103.48,103.54,8103.0,88.673,88.7416,88.6388,88.6902,8103.0
2015-12-01 15:25:00,103.53,103.62,103.53,103.58,7782.0,88.6816,88.7587,88.6816,88.7244,7782.0
2015-12-01 15:30:00,103.55,103.66,103.5,103.66,18702.0,88.6987,88.793,88.6559,88.793,18702.0
2015-12-01 15:35:00,103.65,103.65,103.56,103.58,13329.0,88.7844,88.7844,88.7073,88.7244,13329.0
2015-12-01 15:40:00,103.6,103.67,103.54,103.55,17304.0,88.7416,88.8015,88.6902,88.6987,17304.0
2015-12-01 15:45:00,103.53,103.55,103.45,103.52,28300.0,88.6816,88.6987,88.6131,88.673,28300.0
2015-12-01 15:50:00,103.52,103.55,103.51,103.54,21559.0,88.673,88.6987,88.6645,88.6902,21559.0
2015-12-01 15:55:00,103.55,103.55,103.43,103.51,79552.0,88.6987,88.6987,88.596,88.6645,79552.0
2015-12-02 09:30:00,103.5,103.59,102.95,103.49,14223.0,88.6559,88.733,88.1848,88.6473,14223.0
2015-12-02 09:35:00,102.98,103.53,102.98,103.33,3245.0,88.2105,88.6816,88.2105,88.5103,3245.0
2015-12-02 09:40:00,103.26,103.44,103.26,103.41,6743.0,88.4503,88.6045,88.4503,88.5788,6743.0
2015-12-02 09:45:00,103.33,103.49,103.28,103.49,7504.0,88.5103,88.6473,88.4675,88.6473,7504.0
2015-12-02 09:50:00,103.47,103.49,103.39,103.39,2984.0,88.6302,88.6473,88.5617,88.5617,2984.0
2015-12-02 09:55:00,103.39,103.57,103.38,103.57,1760.0,88.5617,88.7159,88.5531,88.7159,1760.0
2015-12-02 10:00:00,103.55,103.66,103.47,103.52,6459.0,88.6987,88.793,88.6302,88.673,6459.0
2015-12-02 10:05:00,103.54,103.67,103.45,103.59,5261.0,88.6902,88.8015,88.6131,88.733,5261.0
2015-12-02 10:10:00,103.55,103.66,103.34,103.37,14494.0,88.6987,88.793,88.5189,88.5446,14494.0
2015-12-02 10:15:00,103.45,103.46,103.24,103.29,7322.0,88.6131,88.6217,88.4332,88.476,7322.0
2015-12-02 10:20:00,103.32,103.35,103.06,103.11,16166.0,88.5017,88.5274,88.279,88.3218,16166.0
2015-12-02 10:25:00,103.1,103.15,102.9,102.97,2858.0,88.3133,88.3561,88.142,88.2019,2858.0
2015-12-02 10:30:00,102.93,103.12,102.9,102.98,2911.0,88.1677,88.3304,88.142,88.2105,2911.0
2015-12-02 10:35:00,103.09,103.19,102.98,103.02,18100.0,88.3047,88.3904,88.2105,88.2448,18100.0
2015-12-02 10:40:00,102.98,103.2,102.98,103.15,9685.0,88.2105,88.3989,88.2105,88.3561,9685.0
2015-12-02 10:45:00,103.11,103.2,103.02,103.2,18075.0,88.3218,88.3989,88.2448,88.3989,18075.0
2015-12-02 10:50:00,103.25,103.36,103.07,103.13,31300.0,88.4418,88.536,88.2876,88.339,31300.0
2015-12-02 10:55:00,103.15,103.15,102.73,102.81,20318.0,88.3561,88.3561,87.9963,88.0649,20318.0
2015-12-02 11:00:00,102.77,102.78,102.47,102.48,12136.0,88.0306,88.0392,87.7736,87.7822,12136.0
2015-12-02 11:05:00,102.53,102.79,102.53,102.79,13083.0,87.825,88.0477,87.825,88.0477,13083.0
2015-12-02 11:10:00,102.82,102.83,102.73,102.78,7481.0,88.0734,88.082,87.9963,88.0392,7481.0
2015-12-02 11:15:00,102.81,102.88,102.81,102.85,2484.0,88.0649,88.1248,88.0649,88.0991,2484.0
2015-12-02 11:20:00,102.85,102.96,102.76,102.76,8270.0,88.0991,88.1934,88.022,88.022,8270.0
2015-12-02 11:25:00,102.78,102.85,102.75,102.75,2963.0,88.0392,88.0991,88.0135,88.0135,2963.0
2015-12-02 11:30:00,102.76,102.79,102.6,102.6,8600.0,88.022,88.0477,87.885,87.885,8600.0
2015-12-02 11:35:00,102.63,102.72,102.55,102.7,18633.0,87.9107,87.9878,87.8422,87.9707,18633.0
2015-12-02 11:40:00,102.7,102.75,102.47,102.47,11462.0,87.9707,88.0135,87.7736,87.7736,11462.0
2015-12-02 11:45:00,102.46,102.5,102.25,102.27,18704.0,87.7651,87.7993,87.5852,87.6023,18704.0
2015-12-02 11:50:00,102.32,102.33,102.06,102.21,22593.0,87.6452,87.6537,87.4224,87.5509,22593.0
2015-12-02 11:55:00,102.14,102.22,102.06,102.09,6924.0,87.491,87.5595,87.4224,87.4481,6924.0
2015-12-02 12:00:00,102.07,102.18,102.05,102.18,14324.0,87.431,87.5252,87.4139,87.5252,14324.0
2015-12-02 12:05:00,102.18,102.37,102.12,102.37,17737.0,87.5252,87.688,87.4738,87.688,17737.0
2015-12-02 12:10:00,102.38,102.38,102.25,102.28,17217.0,87.6965,87.6965,87.5852,87.6109,17217.0
2015-12-02 12:15:00,102.31,102.67,102.28,102.67,13133.0,87.6366,87.945,87.6109,87.945,13133.0
2015-12-02 12:20:00,102.63,102.67,102.62,102.63,5757.0,87.9107,87.945,87.9021,87.9107,5757.0
2015-12-02 12:25:00,102.65,102.77,102.54,102.73,6500.0,87.9278,88.0306,87.8336,87.9963,6500.0
2015-12-02 12:30:00,102.73,102.83,102.72,102.83,5233.0,87.9963,88.082,87.9878,88.082,5233.0
2015-12-02 12:35:00,102.9,103.05,102.86,103.0,6133.0,88.142,88.2705,88.1077,88.2276,6133.0
2015-12-02 12:40:00,103.02,103.21,102.98,103.17,7521.0,88.2448,88.4075,88.2105,88.3732,7521.0
2015-12-02 12:45:00,103.16,103.25,103.08,103.08,6273.0,88.3647,88.4418,88.2962,88.2962,6273.0
2015-12-02 12:50:00,103.09,103.09,102.88,102.88,3571.0,88.3047,88.3047,88.1248,88.1248,3571.0
2015-12-02 12:55:00,102.86,102.9,102.76,102.76,4728.0,88.1077,88.142,88.022,88.022,4728.0
2015-12-02 13:00:00,102.75,102.75,102.64,102.66,5098.0,88.0135,88.0135,87.9193,87.9364,5098.0
2015-12-02 13:05:00,102.61,102.66,102.58,102.6,5308.0,87.8936,87.9364,87.8679,87.885,5308.0
2015-12-02 13:10:00,102.56,102.66,102.56,102.66,1300.0,87.8507,87.9364,87.8507,87.9364,1300.0
2015-12-02 13:15:00,102.66,102.78,102.63,102.76,4312.0,87.9364,88.0392,87.9107,88.022,4312.0
2015-12-02 13:20:00,102.79,102.87,102.75,102.87,3200.0,88.0477,88.1163,88.0135,88.1163,3200.0
2015-12-02 13:25:00,102.83,102.84,102.8,102.83,1500.0,88.082,88.0906,88.0563,88.082,1500.0
2015-12-02 13:30:00,102.84,102.89,102.83,102.85,4585.0,88.0906,88.1334,88.082,88.0991,4585.0
2015-12-02 13:35:00,102.83,102.84,102.77,102.81,2527.0,88.082,88.0906,88.0306,88.0649,2527.0
2015-12-02 13:40:00,102.78,102.8,102.76,102.77,3134.0,88.0392,88.0563,88.022,88.0306,3134.0
2015-12-02 13:45:00,102.75,102.76,102.6,102.63,2962.0,88.0135,88.022,87.885,87.9107,2962.0
2015-12-02 13:50:00,102.59,102.71,102.55,102.61,13189.0,87.8764,87.9792,87.8422,87.8936,13189.0
2015-12-02 13:55:00,102.64,102.65,102.54,102.54,3372.0,87.9193,87.9278,87.8336,87.8336,3372.0
2015-12-02 14:00:00,102.54,102.55,102.4,102.41,4121.0,87.8336,87.8422,87.7137,87.7222,4121.0
2015-12-02 14:05:00,102.42,102.49,102.38,102.48,3478.0,87.7308,87.7908,87.6965,87.7822,3478.0
2015-12-02 14:10:00,102.48,102.48,102.39,102.43,1310.0,87.7822,87.7822,87.7051,87.7394,1310.0
2015-12-02 14:15:00,102.39,102.42,102.21,102.21,4298.0,87.7051,87.7308,87.5509,87.5509,4298.0
2015-12-02 14:20:00,102.18,102.37,102.18,102.36,4790.0,87.5252,87.688,87.5252,87.6794,4790.0
2015-12-02 14:25:00,102.33,102.4,102.27,102.4,4637.0,87.6537,87.7137,87.6023,87.7137,4637.0
2015-12-02 14:30:00,102.37,102.38,102.24,102.32,5883.0,87.688,87.6965,87.5766,87.6452,5883.0
2015-12-02 14:35:00,102.36,102.39,102.22,102.25,6650.0,87.6794,87.7051,87.5595,87.5852,6650.0
2015-12-02 14:40:00,102.22,102.26,102.14,102.26,12526.0,87.5595,87.5938,87.491,87.5938,12526.0
2015-12-02 14:45:00,102.22,102.26,101.85,101.97,47938.0,87.5595,87.5938,87.2426,87.3453,47938.0
2015-12-02 14:50:00,101.95,102.06,101.94,102.04,6663.0,87.3282,87.4224,87.3197,87.4053,6663.0
2015-12-02 14:55:00,102.05,102.05,101.94,102.0,7806.0,87.4139,87.4139,87.3197,87.371,7806.0
2015-12-02 15:00:00,102.02,102.12,101.99,102.12,4785.0,87.3882,87.4738,87.3625,87.4738,4785.0
2015-12-02 15:05:00,102.13,102.19,102.12,102.19,5796.0,87.4824,87.5338,87.4738,87.5338,5796.0
2015-12-02 15:10:00,102.19,102.34,102.18,102.25,11477.0,87.5338,87.6623,87.5252,87.5852,11477.0
2015-12-02 15:15:00,102.25,102.34,102.18,102.23,14081.0,87.5852,87.6623,87.5252,87.5681,14081.0
2015-12-02 15:20:00,102.2,102.21,102.11,102.19,18326.0,87.5424,87.5509,87.4653,87.5338,18326.0
2015-12-02 15:25:00,102.18,102.21,102.04,102.05,31508.0,87.5252,87.5509,87.4053,87.4139,31508.0
2015-12-02 15:30:00,102.04,102.1,101.95,102.0,24129.0,87.4053,87.4567,87.3282,87.371,24129.0
2015-12-02 15:35:00,102.0,102.0,101.88,101.93,17757.0,87.371,87.371,87.2683,87.3111,17757.0
2015-12-02 15:40:00,101.95,102.04,101.91,101.93,11603.0,87.3282,87.4053,87.294,87.3111,11603.0
2015-12-02 15:45:00,101.89,101.92,101.71,101.77,20616.0,87.2768,87.3025,87.1226,87.174,20616.0
2015-12-02 15:50:00,101.75,102.01,101.73,102.0,21293.0,87.1569,87.3796,87.1398,87.371,21293.0
2015-12-02 15:55:00,101.98,102.0,101.86,101.97,37424.0,87.3539,87.371,87.2511,87.3453,37424.0
2015-12-03 09:30:00,102.36,102.46,101.62,101.64,31063.0,87.6794,87.7651,87.0455,87.0627,31063.0
2015-12-03 09:35:00,101.69,102.11,101.61,101.89,6979.0,87.1055,87.4653,87.037,87.2768,6979.0
2015-12-03 09:40:00,101.91,101.93,101.43,101.67,8002.0,87.294,87.3111,86.8828,87.0884,8002.0
2015-12-03 09:45:00,101.73,101.85,101.33,101.44,7109.0,87.1398,87.2426,86.7971,86.8914,7109.0
2015-12-03 09:50:00,101.42,101.89,101.42,101.87,9281.0,86.8742,87.2768,86.8742,87.2597,9281.0
2015-12-03 09:55:00,101.9,101.91,101.66,101.77,4920.0,87.2854,87.294,87.0798,87.174,4920.0
2015-12-03 10:00:00,101.75,101.75,101.25,101.26,9810.0,87.1569,87.1569,86.7286,86.7372,9810.0
2015-12-03 10:05:00,101.31,101.37,101.07,101.17,14218.0,86.78,86.8314,86.5744,86.6601,14218.0
2015-12-03 10:10:00,101.2,101.24,101.12,101.21,3332.0,86.6858,86.72,86.6173,86.6943,3332.0
2015-12-03 10:15:00,101.17,101.35,101.16,101.24,5565.0,86.6601,86.8143,86.6515,86.72,5565.0
2015-12-03 10:20:00,101.18,101.23,101.08,101.23,5451.0,86.6687,86.7115,86.583,86.7115,5451.0
2015-12-03 10:25:00,101.22,101.42,101.22,101.39,5568.0,86.7029,86.8742,86.7029,86.8485,5568.0
2015-12-03 10:30:00,101.38,101.91,101.29,101.8,42914.0,86.84,87.294,86.7629,87.1997,42914.0
2015-12-03 10:35:00,101.8,101.9,101.61,101.73,10267.0,87.1997,87.2854,87.037,87.1398,10267.0
2015-12-03 10:40:00,101.69,101.98,101.67,101.95,5979.0,87.1055,87.3539,87.0884,87.3282,5979.0
2015-12-03 10:45:00,101.93,102.36,101.9,102.36,23065.0,87.3111,87.6794,87.2854,87.6794,23065.0
2015-12-03 10:50:00,102.37,102.37,102.19,102.21,11498.0,87.688,87.688,87.5338,87.5509,11498.0
2015-12-03 10:55:00,102.21,102.26,101.97,102.1,7832.0,87.5509,87.5938,87.3453,87.4567,7832.0
2015-12-03 11:00:00,102.12,102.29,102.03,102.26,13385.0,87.4738,87.6195,87.3967,87.5938,13385.0
2015-12-03 11:05:00,102.26,102.33,102.1,102.29,8295.0,87.5938,87.6537,87.4567,87.6195,8295.0
2015-12-03 11:10:00,102.27,102.5,102.26,102.45,7920.0,87.6023,87.7993,87.5938,87.7565,7920.0
2015-12-03 11:15:00,102.52,102.64,102.46,102.61,7844.0,87.8165,87.9193,87.7651,87.8936,7844.0
2015-12-03 11:20:00,102.61,102.75,102.53,102.53,10932.0,87.8936,88.0135,87.825,87.825,10932.0
2015-12-03 11:25:00,102.54,102.82,102.53,102.82,11638.0,87.8336,88.0734,87.825,88.0734,11638.0
2015-12-03 11:30:00,102.79,102.79,102.55,102.57,5692.0,88.0477,88.0477,87.8422,87.8593,5692.0
2015-12-03 11:35:00,102.54,102.58,102.45,102.53,7176.0,87.8336,87.8679,87.7565,87.825,7176.0
2015-12-03 11:40:00,102.53,102.55,102.13,102.13,5900.0,87.825,87.8422,87.4824,87.4824,5900.0
2015-12-03 11:45:00,102.16,102.3,102.16,102.3,4795.0,87.5081,87.628,87.5081,87.628,4795.0
2015-12-03 11:50:00,102.29,102.31,102.13,102.16,6426.0,87.6195,87.6366,87.4824,87.5081,6426.0
2015-12-03 11:55:00,102.17,102.24,102.16,102.16,5705.0,87.5167,87.5766,87.5081,87.5081,5705.0
2015-12-03 12:00:00,102.18,102.19,101.99,102.02,6708.0,87.5252,87.5338,87.3625,87.3882,6708.0
2015-12-03 12:05:00,102.0,102.07,101.94,101.95,11036.0,87.371,87.431,87.3197,87.3282,11036.0
2015-12-03 12:10:00,102.0,102.04,101.95,102.02,22773.0,87.371,87.4053,87.3282,87.3882,22773.0
2015-12-03 12:15:00,102.0,102.05,101.97,102.0,9150.0,87.371,87.4139,87.3453,87.371,9150.0
2015-12-03 12:20:00,102.0,102.02,101.85,101.85,6149.0,87.371,87.3882,87.2426,87.2426,6149.0
2015-12-03 12:25:00,101.85,101.89,101.74,101.85,6324.0,87.2426,87.2768,87.1483,87.2426,6324.0
2015-12-03 12:30:00,101.88,102.1,101.75,101.81,17843.0,87.2683,87.4567,87.1569,87.2083,17843.0
2015-12-03 12:35:00,101.89,102.03,101.89,101.94,3503.0,87.2768,87.3967,87.2768,87.3197,3503.0
2015-12-03 12:40:00,101.96,102.02,101.96,102.01,4199.0,87.3368,87.3882,87.3368,87.3796,4199.0
2015-12-03 12:45:00,101.98,102.03,101.92,101.95,7853.0,87.3539,87.3967,87.3025,87.3282,7853.0
2015-12-03 12:50:00,101.99,102.03,101.93,102.0,3600.0,87.3625,87.3967,87.3111,87.371,3600.0
2015-12-03 12:55:00,102.01,102.04,101.86,101.86,4282.0,87.3796,87.4053,87.2511,87.2511,4282.0
2015-12-03 13:00:00,101.81,101.82,101.76,101.78,3148.0,87.2083,87.2169,87.1655,87.1826,3148.0
2015-12-03 13:05:00,101.82,101.87,101.67,101.73,7243.0,87.2169,87.2597,87.0884,87.1398,7243.0
2015-12-03 13:10:00,101.75,101.77,101.68,101.69,5701.0,87.1569,87.174,87.0969,87.1055,5701.0
2015-12-03 13:15:00,101.68,101.76,101.66,101.76,3467.0,87.0969,87.1655,87.0798,87.1655,3467.0
2015-12-03 13:20:00,101.75,101.77,101.7,101.73,10602.0,87.1569,87.174,87.1141,87.1398,10602.0
2015-12-03 13:25:00,101.73,101.74,101.63,101.66,14612.0,87.1398,87.1483,87.0541,87.0798,14612.0
2015-12-03 13:30:00,101.66,101.69,101.62,101.65,6486.0,87.0798,87.1055,87.0455,87.0712,6486.0
2015-12-03 13:35:00,101.65,101.67,101.58,101.6,6849.0,87.0712,87.0884,87.0113,87.0284,6849.0
2015-12-03 13:40:00,101.57,101.57,101.47,101.55,6342.0,87.0027,87.0027,86.9171,86.9856,6342.0
2015-12-03 13:45:00,101.52,101.52,101.21,101.21,207500.0,86.9599,86.9599,86.6943,86.6943,207500.0
2015-12-03 13:50:00,101.24,101.24,101.08,101.09,4849.0,86.72,86.72,86.583,86.5916,4849.0
2015-12-03 13:55:00,101.06,101.07,100.91,100.91,5465.0,86.5659,86.5744,86.4374,86.4374,5465.0
2015-12-03 14:00:00,100.91,100.91,100.67,100.72,7878.0,86.4374,86.4374,86.2318,86.2746,7878.0
2015-12-03 14:05:00,100.71,100.79,100.63,100.7,6700.0,86.2661,86.3346,86.1975,86.2575,6700.0
2015-12-03 14:10:00,100.73,100.77,100.69,100.69,9356.0,86.2832,86.3175,86.2489,86.2489,9356.0
2015-12-03 14:15:00,100.68,100.7,100.57,100.57,7865.0,86.2404,86.2575,86.1461,86.1461,7865.0
2015-12-03 14:20:00,100.55,100.56,100.33,100.34,11822.0,86.129,86.1376,85.9406,85.9491,11822.0
2015-12-03 14:25:00,100.34,100.55,100.31,100.44,39250.0,85.9491,86.129,85.9234,86.0348,39250.0
2015-12-03 14:30:00,100.44,100.45,100.26,100.31,14739.0,86.0348,86.0433,85.8806,85.9234,14739.0
2015-12-03 14:35:00,100.33,100.49,100.32,100.47,21627.0,85.9406,86.0776,85.932,86.0605,21627.0
2015-12-03 14:40:00,100.47,100.68,100.38,100.52,16746.0,86.0605,86.2404,85.9834,86.1033,16746.0
2015-12-03 14:45:00,100.46,100.76,100.41,100.73,31935.0,86.0519,86.3089,86.0091,86.2832,31935.0
2015-12-03 14:50:00,100.75,100.89,100.71,100.78,16367.0,86.3003,86.4202,86.2661,86.326,16367.0
2015-12-03 14:55:00,100.79,101.07,100.79,101.05,16429.0,86.3346,86.5744,86.3346,86.5573,16429.0
2015-12-03 15:00:00,101.07,101.23,101.02,101.19,14881.0,86.5744,86.7115,86.5316,86.6772,14881.0
2015-12-03 15:05:00,101.18,101.23,101.12,101.13,19786.0,86.6687,86.7115,86.6173,86.6258,19786.0
2015-12-03 15:10:00,101.08,101.22,101.02,101.06,16592.0,86.583,86.7029,86.5316,86.5659,16592.0
2015-12-03 15:15:00,101.07,101.07,100.88,100.88,13485.0,86.5744,86.5744,86.4117,86.4117,13485.0
2015-12-03 15:20:00,100.85,100.93,100.83,100.93,14566.0,86.386,86.4545,86.3688,86.4545,14566.0
2015-12-03 15:25:00,100.92,100.93,100.76,100.83,11072.0,86.4459,86.4545,86.3089,86.3688,11072.0
2015-12-03 15:30:00,100.84,100.85,100.68,100.77,17823.0,86.3774,86.386,86.2404,86.3175,17823.0
2015-12-03 15:35:00,100.74,101.09,100.73,101.09,29773.0,86.2918,86.5916,86.2832,86.5916,29773.0
2015-12-03 15:40:00,101.08,101.08,100.82,100.87,24150.0,86.583,86.583,86.3603,86.4031,24150.0
2015-12-03 15:45:00,100.86,100.97,100.81,100.95,31427.0,86.3945,86.4888,86.3517,86.4716,31427.0
2015-12-03 15:50:00,100.93,101.21,100.84,101.15,72490.0,86.4545,86.6943,86.3774,86.643,72490.0
2015-12-03 15:55:00,101.15,101.31,101.09,101.3,136191.0,86.643,86.78,86.5916,86.7714,136191.0
2015-12-04 09:30:00,101.38,101.78,100.96,101.44,22535.0,86.84,87.1826,86.4802,86.8914,22535.0
2015-12-04 09:35:00,101.65,101.66,101.01,101.28,6866.0,87.0712,87.0798,86.523,86.7543,6866.0
2015-12-04 09:40:00,101.28,101.79,101.03,101.65,96166.0,86.7543,87.1912,86.5402,87.0712,96166.0
2015-12-04 09:45:00,101.73,102.06,101.5,101.94,16026.0,87.1398,87.4224,86.9428,87.3197,16026.0
2015-12-04 09:50:00,101.94,102.5,101.94,102.38,13046.0,87.3197,87.7993,87.3197,87.6965,13046.0
2015-12-04 09:55:00,102.4,102.43,101.9,102.01,33692.0,87.7137,87.7394,87.2854,87.3796,33692.0
2015-12-04 10:00:00,102.03,102.47,102.02,102.24,20236.0,87.3967,87.7736,87.3882,87.5766,20236.0
2015-12-04 10:05:00,102.21,102.22,101.86,101.86,11917.0,87.5509,87.5595,87.2511,87.2511,11917.0
2015-12-04 10:10:00,101.86,102.02,101.81,101.89,12300.0,87.2511,87.3882,87.2083,87.2768,12300.0
2015-12-04 10:15:00,101.82,101.88,101.63,101.69,9261.0,87.2169,87.2683,87.0541,87.1055,9261.0
2015-12-04 10:20:00,101.75,101.86,101.59,101.76,12101.0,87.1569,87.2511,87.0198,87.1655,12101.0
2015-12-04 10:25:00,101.76,101.82,101.55,101.72,12194.0,87.1655,87.2169,86.9856,87.1312,12194.0
2015-12-04 10:30:00,101.72,101.75,101.4,101.53,9200.0,87.1312,87.1569,86.8571,86.9685,9200.0
2015-12-04 10:35:00,101.56,101.87,101.55,101.84,11637.0,86.9942,87.2597,86.9856,87.234,11637.0
2015-12-04 10:40:00,101.82,101.84,101.5,101.65,9880.0,87.2169,87.234,86.9428,87.0712,9880.0
2015-12-04 10:45:00,101.69,101.69,101.46,101.52,9994.0,87.1055,87.1055,86.9085,86.9599,9994.0
2015-12-04 10:50:00,101.57,101.64,101.43,101.6,12410.0,87.0027,87.0627,86.8828,87.0284,12410.0
2015-12-04 10:55:00,101.64,101.79,101.61,101.79,8609.0,87.0627,87.1912,87.037,87.1912,8609.0
2015-12-04 11:00:00,101.79,101.96,101.67,101.96,19083.0,87.1912,87.3368,87.0884,87.3368,19083.0
2015-12-04 11:05:00,101.97,102.04,101.85,101.97,7721.0,87.3453,87.4053,87.2426,87.3453,7721.0
2015-12-04 11:10:00,101.95,102.07,101.89,101.99,14312.0,87.3282,87.431,87.2768,87.3625,14312.0
2015-12-04 11:15:00,102.01,102.16,102.01,102.15,9391.0,87.3796,87.5081,87.3796,87.4995,9391.0
2015-12-04 11:20:00,102.14,102.26,102.07,102.23,8217.0,87.491,87.5938,87.431,87.5681,8217.0
2015-12-04 11:25:00,102.18,102.24,102.08,102.11,19645.0,87.5252,87.5766,87.4396,87.4653,19645.0
2015-12-04 11:30:00,102.09,102.17,102.07,102.1,9928.0,87.4481,87.5167,87.431,87.4567,9928.0
2015-12-04 11:35:00,102.12,102.13,101.95,102.02,48334.0,87.4738,87.4824,87.3282,87.3882,48334.0
2015-12-04 11:40:00,102.01,102.01,101.7,101.89,21311.0,87.3796,87.3796,87.1141,87.2768,21311.0
2015-12-04 11:45:00,101.86,101.89,101.75,101.76,8261.0,87.2511,87.2768,87.1569,87.1655,8261.0
2015-12-04 11:50:00,101.71,101.88,101.67,101.77,10436.0,87.1226,87.2683,87.0884,87.174,10436.0
2015-12-04 11:55:00,101.78,101.95,101.7,101.9,8135.0,87.1826,87.3282,87.1141,87.2854,8135.0
2015-12-04 12:00:00,101.84,102.03,101.75,101.88,32758.0,87.234,87.3967,87.1569,87.2683,32758.0
2015-12-04 12:05:00,101.87,102.03,101.86,101.92,13630.0,87.2597,87.3967,87.2511,87.3025,13630.0
2015-12-04 12:10:00,101.92,102.0,101.86,101.89,10850.0,87.3025,87.371,87.2511,87.2768,10850.0
2015-12-04 12:15:00,101.91,102.0,101.8,101.81,12172.0,87.294,87.371,87.1997,87.2083,12172.0
2015-12-04 12:20:00,101.83,101.9,101.78,101.87,9366.0,87.2254,87.2854,87.1826,87.2597,9366.0
2015-12-04 12:25:00,101.84,101.87,101.74,101.76,10853.0,87.234,87.2597,87.1483,87.1655,10853.0
2015-12-04 12:30:00,101.76,102.02,101.75,102.0,14882.0,87.1655,87.3882,87.1569,87.371,14882.0
2015-12-04 12:35:00,102.01,102.04,101.92,101.99,34175.0,87.3796,87.4053,87.3025,87.3625,34175.0
2015-12-04 12:40:00,102.0,102.13,101.96,102.02,31996.0,87.371,87.4824,87.3368,87.3882,31996.0
2015-12-04 12:45:00,101.99,102.02,101.92,102.0,9981.0,87.3625,87.3882,87.3025,87.371,9981.0
2015-12-04 12:50:00,102.0,102.05,101.9,102.01,25775.0,87.371,87.4139,87.2854,87.3796,25775.0
2015-12-04 12:55:00,102.0,102.13,101.96,102.12,5400.0,87.371,87.4824,87.3368,87.4738,5400.0
2015-12-04 13:00:00,102.17,102.29,102.1,102.23,5176.0,87.5167,87.6195,87.4567,87.5681,5176.0
2015-12-04 13:05:00,102.33,102.44,102.21,102.44,6764.0,87.6537,87.7479,87.5509,87.7479,6764.0
2015-12-04 13:10:00,102.41,102.52,102.29,102.45,6159.0,87.7222,87.8165,87.6195,87.7565,6159.0
2015-12-04 13:15:00,102.47,102.56,102.45,102.51,7332.0,87.7736,87.8507,87.7565,87.8079,7332.0
2015-12-04 13:20:00,102.52,102.67,102.45,102.46,5395.0,87.8165,87.945,87.7565,87.7651,5395.0
2015-12-04 13:25:00,102.46,102.69,102.46,102.59,16528.0,87.7651,87.9621,87.7651,87.8764,16528.0
2015-12-04 13:30:00,102.64,102.73,102.57,102.57,7999.0,87.9193,87.9963,87.8593,87.8593,7999.0
2015-12-04 13:35:00,102.57,102.67,102.56,102.58,8665.0,87.8593,87.945,87.8507,87.8679,8665.0
2015-12-04 13:40:00,102.54,102.54,102.39,102.53,9687.0,87.8336,87.8336,87.7051,87.825,9687.0
2015-12-04 13:45:00,102.53,102.56,102.32,102.43,23662.0,87.825,87.8507,87.6452,87.7394,23662.0
2015-12-04 13:50:00,102.41,102.68,102.36,102.65,12378.0,87.7222,87.9535,87.6794,87.9278,12378.0
2015-12-04 13:55:00,102.65,102.69,102.57,102.65,9531.0,87.9278,87.9621,87.8593,87.9278,9531.0
2015-12-04 14:00:00,102.63,102.77,102.56,102.63,15755.0,87.9107,88.0306,87.8507,87.9107,15755.0
2015-12-04 14:05:00,102.63,102.7,102.58,102.61,9454.0,87.9107,87.9707,87.8679,87.8936,9454.0
2015-12-04 14:10:00,102.64,102.65,102.46,102.48,11619.0,87.9193,87.9278,87.7651,87.7822,11619.0
2015-12-04 14:15:00,102.44,102.44,102.15,102.15,12080.0,87.7479,87.7479,87.4995,87.4995,12080.0
2015-12-04 14:20:00,102.18,102.23,102.1,102.1,9442.0,87.5252,87.5681,87.4567,87.4567,9442.0
2015-12-04 14:25:00,102.11,102.14,102.07,102.1,23131.0,87.4653,87.491,87.431,87.4567,23131.0
2015-12-04 14:30:00,102.12,102.12,102.03,102.09,24726.0,87.4738,87.4738,87.3967,87.4481,24726.0
2015-12-04 14:35:00,102.08,102.13,101.97,102.0,17301.0,87.4396,87.4824,87.3453,87.371,17301.0
2015-12-04 14:40:00,101.96,102.09,101.91,102.03,22115.0,87.3368,87.4481,87.294,87.3967,22115.0
2015-12-04 14:45:00,102.05,102.3,102.04,102.3,11089.0,87.4139,87.628,87.4053,87.628,11089.0
2015-12-04 14:50:00,102.28,102.28,102.2,102.25,16515.0,87.6109,87.6109,87.5424,87.5852,16515.0
2015-12-04 14:55:00,102.26,102.26,102.13,102.16,17878.0,87.5938,87.5938,87.4824,87.5081,17878.0
2015-12-04 15:00:00,102.17,102.19,102.11,102.13,14135.0,87.5167,87.5338,87.4653,87.4824,14135.0
2015-12-04 15:05:00,102.14,102.27,102.13,102.24,34789.0,87.491,87.6023,87.4824,87.5766,34789.0
2015-12-04 15:10:00,102.21,102.5,102.2,102.47,9611.0,87.5509,87.7993,87.5424,87.7736,9611.0
2015-12-04 15:15:00,102.49,102.6,102.45,102.57,13258.0,87.7908,87.885,87.7565,87.8593,13258.0
2015-12-04 15:20:00,102.6,102.62,102.53,102.53,10515.0,87.885,87.9021,87.825,87.825,10515.0
2015-12-04 15:25:00,102.5,102.6,102.47,102.6,11671.0,87.7993,87.885,87.7736,87.885,11671.0
2015-12-04 15:30:00,102.62,102.62,102.45,102.52,10283.0,87.9021,87.9021,87.7565,87.8165,10283.0
2015-12-04 15:35:00,102.51,102.54,102.4,102.54,6446.0,87.8079,87.8336,87.7137,87.8336,6446.0
2015-12-04 15:40:00,102.55,102.76,102.51,102.76,23083.0,87.8422,88.022,87.8079,88.022,23083.0
2015-12-04 15:45:00,102.76,102.81,102.45,102.51,24737.0,88.022,88.0649,87.7565,87.8079,24737.0
2015-12-04 15:50:00,102.54,102.58,102.44,102.47,25601.0,87.8336,87.8679,87.7479,87.7736,25601.0
2015-12-04 15:55:00,102.45,102.49,102.4,102.42,77567.0,87.7565,87.7908,87.7137,87.7308,77567.0
2015-12-07 09:30:00,101.72,102.17,101.38,101.38,23590.0,87.1312,87.5167,86.84,86.84,23590.0
2015-12-07 09:35:00,101.41,101.76,101.32,101.32,12989.0,86.8657,87.1655,86.7886,86.7886,12989.0
2015-12-07 09:40:00,101.46,101.7,101.26,101.56,7550.0,86.9085,87.1141,86.7372,86.9942,7550.0
2015-12-07 09:45:00,101.67,101.78,101.36,101.36,10081.0,87.0884,87.1826,86.8228,86.8228,10081.0
2015-12-07 09:50:00,101.34,101.35,101.0,101.02,5330.0,86.8057,86.8143,86.5145,86.5316,5330.0
2015-12-07 09:55:00,100.98,101.13,100.84,101.0,6342.0,86.4973,86.6258,86.3774,86.5145,6342.0
2015-12-07 10:00:00,101.02,101.15,100.9,101.06,9181.0,86.5316,86.643,86.4288,86.5659,9181.0
2015-12-07 10:05:00,101.01,101.13,100.99,101.12,3000.0,86.523,86.6258,86.5059,86.6173,3000.0
2015-12-07 10:10:00,101.09,101.14,101.03,101.08,4718.0,86.5916,86.6344,86.5402,86.583,4718.0
2015-12-07 10:15:00,101.0,101.09,100.87,101.06,4202.0,86.5145,86.5916,86.4031,86.5659,4202.0
2015-12-07 10:20:00,101.02,101.06,100.9,101.06,3700.0,86.5316,86.5659,86.4288,86.5659,3700.0
2015-12-07 10:25:00,101.07,101.09,100.82,100.97,5910.0,86.5744,86.5916,86.3603,86.4888,5910.0
2015-12-07 10:30:00,101.0,101.0,100.76,100.87,6020.0,86.5145,86.5145,86.3089,86.4031,6020.0
2015-12-07 10:35:00,100.81,100.98,100.81,100.97,5524.0,86.3517,86.4973,86.3517,86.4888,5524.0
2015-12-07 10:40:00,100.95,101.0,100.87,100.89,5910.0,86.4716,86.5145,86.4031,86.4202,5910.0
2015-12-07 10:45:00,100.85,100.85,100.72,100.8,3943.0,86.386,86.386,86.2746,86.3432,3943.0
2015-12-07 10:50:00,100.79,100.79,100.6,100.65,13394.0,86.3346,86.3346,86.1718,86.2147,13394.0
2015-12-07 10:55:00,100.73,100.83,100.67,100.83,3079.0,86.2832,86.3688,86.2318,86.3688,3079.0
2015-12-07 11:00:00,100.84,100.86,100.74,100.78,3474.0,86.3774,86.3945,86.2918,86.326,3474.0
2015-12-07 11:05:00,100.75,100.85,100.7,100.83,4580.0,86.3003,86.386,86.2575,86.3688,4580.0
2015-12-07 11:10:00,100.81,100.85,100.7,100.73,5970.0,86.3517,86.386,86.2575,86.2832,5970.0
2015-12-07 11:15:00,100.72,100.82,100.7,100.77,4153.0,86.2746,86.3603,86.2575,86.3175,4153.0
2015-12-07 11:20:00,100.8,100.84,100.72,100.75,5168.0,86.3432,86.3774,86.2746,86.3003,5168.0
2015-12-07 11:25:00,100.73,100.94,100.44,100.49,42567.0,86.2832,86.4631,86.0348,86.0776,42567.0
2015-12-07 11:30:00,100.5,100.82,100.48,100.75,21332.0,86.0862,86.3603,86.069,86.3003,21332.0
2015-12-07 11:35:00,100.74,100.85,100.61,100.61,9276.0,86.2918,86.386,86.1804,86.1804,9276.0
2015-12-07 11:40:00,100.65,100.69,100.5,100.6,14609.0,86.2147,86.2489,86.0862,86.1718,14609.0
2015-12-07 11:45:00,100.59,100.64,100.51,100.61,4801.0,86.1633,86.2061,86.0947,86.1804,4801.0
2015-12-07 11:50:00,100.68,100.76,100.62,100.74,5078.0,86.2404,86.3089,86.189,86.2918,5078.0
2015-12-07 11:55:00,100.76,100.87,100.73,100.82,6047.0,86.3089,86.4031,86.2832,86.3603,6047.0
2015-12-07 12:00:00,100.79,100.8,100.7,100.7,3713.0,86.3346,86.3432,86.2575,86.2575,3713.0
2015-12-07 12:05:00,100.73,100.74,100.54,100.56,4868.0,86.2832,86.2918,86.1204,86.1376,4868.0
2015-12-07 12:10:00,100.54,100.65,100.54,100.64,5302.0,86.1204,86.2147,86.1204,86.2061,5302.0
2015-12-07 12:15:00,100.64,100.76,100.63,100.74,6913.0,86.2061,86.3089,86.1975,86.2918,6913.0
2015-12-07 12:20:00,100.74,100.74,100.59,100.65,3400.0,86.2918,86.2918,86.1633,86.2147,3400.0
2015-12-07 12:25:00,100.65,100.65,100.54,100.59,5900.0,86.2147,86.2147,86.1204,86.1633,5900.0
2015-12-07 12:30:00,100.58,100.58,100.47,100.48,6135.0,86.1547,86.1547,86.0605,86.069,6135.0
2015-12-07 12:35:00,100.47,100.53,100.45,100.49,5200.0,86.0605,86.1119,86.0433,86.0776,5200.0
2015-12-07 12:40:00,100.47,100.48,100.37,100.37,5676.0,86.0605,86.069,85.9748,85.9748,5676.0
2015-12-07 12:45:00,100.39,100.41,100.34,100.4,3064.0,85.992,86.0091,85.9491,86.0005,3064.0
2015-12-07 12:50:00,100.38,100.42,100.3,100.33,5986.0,85.9834,86.0177,85.9149,85.9406,5986.0
2015-12-07 12:55:00,100.33,100.41,100.21,100.35,30003.0,85.9406,86.0091,85.8378,85.9577,30003.0
2015-12-07 13:00:00,100.38,100.4,100.18,100.21,13091.0,85.9834,86.0005,85.8121,85.8378,13091.0
2015-12-07 13:05:00,100.24,100.51,100.17,100.48,9372.0,85.8635,86.0947,85.8035,86.069,9372.0
2015-12-07 13:10:00,100.49,100.53,100.23,100.23,5808.0,86.0776,86.1119,85.8549,85.8549,5808.0
2015-12-07 13:15:00,100.23,100.44,100.23,100.4,4306.0,85.8549,86.0348,85.8549,86.0005,4306.0
2015-12-07 13:20:00,100.35,100.38,100.26,100.32,4253.0,85.9577,85.9834,85.8806,85.932,4253.0
2015-12-07 13:25:00,100.3,100.46,100.26,100.36,5683.0,85.9149,86.0519,85.8806,85.9663,5683.0
2015-12-07 13:30:00,100.34,100.34,100.19,100.21,7401.0,85.9491,85.9491,85.8206,85.8378,7401.0
2015-12-07 13:35:00,100.26,100.27,100.17,100.17,2800.0,85.8806,85.8892,85.8035,85.8035,2800.0
2015-12-07 13:40:00,100.15,100.15,99.99,100.0,5558.0,85.7864,85.7864,85.6493,85.6579,5558.0
2015-12-07 13:45:00,99.97,100.03,99.94,99.94,4212.0,85.6322,85.6836,85.6065,85.6065,4212.0
2015-12-07 13:50:00,99.93,100.05,99.93,99.97,2739.0,85.5979,85.7007,85.5979,85.6322,2739.0
2015-12-07 13:55:00,99.95,100.1,99.93,100.1,7708.0,85.6151,85.7435,85.5979,85.7435,7708.0
2015-12-07 14:00:00,100.05,100.22,100.03,100.18,6644.0,85.7007,85.8463,85.6836,85.8121,6644.0
2015-12-07 14:05:00,100.2,100.39,100.19,100.31,11196.0,85.8292,85.992,85.8206,85.9234,11196.0
2015-12-07 14:10:00,100.34,100.41,100.34,100.4,8306.0,85.9491,86.0091,85.9491,86.0005,8306.0
2015-12-07 14:15:00,100.39,100.4,100.27,100.3,4855.0,85.992,86.0005,85.8892,85.9149,4855.0
2015-12-07 14:20:00,100.33,100.33,100.16,100.2,7822.0,85.9406,85.9406,85.7949,85.8292,7822.0
2015-12-07 14:25:00,100.23,100.32,100.22,100.24,5444.0,85.8549,85.932,85.8463,85.8635,5444.0
2015-12-07 14:30:00,100.25,100.3,100.04,100.16,15273.0,85.872,85.9149,85.6922,85.7949,15273.0
2015-12-07 14:35:00,100.2,100.37,100.15,100.35,12273.0,85.8292,85.9748,85.7864,85.9577,12273.0
2015-12-07 14:40:00,100.34,100.35,100.17,100.17,15587.0,85.9491,85.9577,85.8035,85.8035,15587.0
2015-12-07 14:45:00,100.19,100.27,100.16,100.23,9456.0,85.8206,85.8892,85.7949,85.8549,9456.0
2015-12-07 14:50:00,100.23,100.36,100.22,100.34,14073.0,85.8549,85.9663,85.8463,85.9491,14073.0
2015-12-07 14:55:00,100.34,100.35,100.28,100.29,9486.0,85.9491,85.9577,85.8977,85.9063,9486.0
2015-12-07 15:00:00,100.28,100.28,100.14,100.14,17076.0,85.8977,85.8977,85.7778,85.7778,17076.0
2015-12-07 15:05:00,100.13,100.14,100.03,100.03,19476.0,85.7692,85.7778,85.6836,85.6836,19476.0
2015-12-07 15:10:00,100.04,100.06,99.93,99.95,27094.0,85.6922,85.7093,85.5979,85.6151,27094.0
2015-12-07 15:15:00,99.94,100.09,99.91,100.09,27446.0,85.6065,85.735,85.5808,85.735,27446.0
2015-12-07 15:20:00,100.08,100.08,99.92,100.04,20952.0,85.7264,85.7264,85.5894,85.6922,20952.0
2015-12-07 15:25:00,100.04,100.08,99.98,100.04,20913.0,85.6922,85.7264,85.6408,85.6922,20913.0
2015-12-07 15:30:00,100.04,100.11,100.02,100.05,26514.0,85.6922,85.7521,85.675,85.7007,26514.0
2015-12-07 15:35:00,100.04,100.05,99.98,100.0,32959.0,85.6922,85.7007,85.6408,85.6579,32959.0
2015-12-07 15:40:00,100.0,100.06,99.95,100.06,29025.0,85.6579,85.7093,85.6151,85.7093,29025.0
2015-12-07 15:45:00,100.07,100.27,100.07,100.22,30818.0,85.7178,85.8892,85.7178,85.8463,30818.0
2015-12-07 15:50:00,100.21,100.26,100.16,100.25,29810.0,85.8378,85.8806,85.7949,85.872,29810.0
2015-12-07 15:55:00,100.28,100.3,100.11,100.22,54042.0,85.8977,85.9149,85.7521,85.8463,54042.0
2015-12-08 09:30:00,99.04,99.17,98.69,98.73,28498.0,84.8356,84.9469,84.5358,84.57,28498.0
2015-12-08 09:35:00,98.66,98.73,98.41,98.49,20836.0,84.5101,84.57,84.2959,84.3645,20836.0
2015-12-08 09:40:00,98.39,99.1,98.32,99.06,39367.0,84.2788,84.887,84.2188,84.8527,39367.0
2015-12-08 09:45:00,99.07,99.35,98.98,99.22,8449.0,84.8613,85.1011,84.7842,84.9898,8449.0
2015-12-08 09:50:00,99.22,99.24,98.95,98.95,11721.0,84.9898,85.0069,84.7585,84.7585,11721.0
2015-12-08 09:55:00,99.0,99.0,98.22,98.28,7470.0,84.8013,84.8013,84.1332,84.1846,7470.0
2015-12-08 10:00:00,98.21,98.81,98.21,98.45,7337.0,84.1246,84.6386,84.1246,84.3302,7337.0
2015-12-08 10:05:00,98.42,98.44,98.19,98.23,7907.0,84.3045,84.3216,84.1075,84.1417,7907.0
2015-12-08 10:10:00,98.2,98.31,98.08,98.21,9564.0,84.116,84.2103,84.0133,84.1246,9564.0
2015-12-08 10:15:00,98.21,98.3,97.9,98.05,13813.0,84.1246,84.2017,83.8591,83.9876,13813.0
2015-12-08 10:20:00,97.95,97.99,97.84,97.96,8052.0,83.9019,83.9362,83.8077,83.9105,8052.0
2015-12-08 10:25:00,97.96,97.99,97.74,97.74,11216.0,83.9105,83.9362,83.722,83.722,11216.0
2015-12-08 10:30:00,97.72,98.08,97.65,98.08,20626.0,83.7049,84.0133,83.6449,84.0133,20626.0
2015-12-08 10:35:00,98.13,98.51,98.05,98.39,33705.0,84.0561,84.3816,83.9876,84.2788,33705.0
2015-12-08 10:40:00,98.44,98.57,98.3,98.34,10511.0,84.3216,84.433,84.2017,84.236,10511.0
2015-12-08 10:45:00,98.36,98.37,98.12,98.32,24878.0,84.2531,84.2617,84.0475,84.2188,24878.0
2015-12-08 10:50:00,98.29,98.45,98.19,98.38,7325.0,84.1931,84.3302,84.1075,84.2702,7325.0
2015-12-08 10:55:00,98.37,98.51,98.28,98.49,6340.0,84.2617,84.3816,84.1846,84.3645,6340.0
2015-12-08 11:00:00,98.6,99.07,98.57,99.06,20077.0,84.4587,84.8613,84.433,84.8527,20077.0
2015-12-08 11:05:00,99.1,99.27,99.02,99.21,17769.0,84.887,85.0326,84.8184,84.9812,17769.0
2015-12-08 11:10:00,99.2,99.33,98.95,98.95,12670.0,84.9726,85.084,84.7585,84.7585,12670.0
2015-12-08 11:15:00,98.95,99.03,98.83,98.89,13010.0,84.7585,84.827,84.6557,84.7071,13010.0
2015-12-08 11:20:00,98.89,98.97,98.76,98.77,5947.0,84.7071,84.7756,84.5957,84.6043,5947.0
2015-12-08 11:25:00,98.76,98.79,98.49,98.49,6531.0,84.5957,84.6214,84.3645,84.3645,6531.0
2015-12-08 11:30:00,98.44,98.47,98.35,98.37,16775.0,84.3216,84.3473,84.2445,84.2617,16775.0
2015-12-08 11:35:00,98.41,98.43,98.33,98.33,8376.0,84.2959,84.3131,84.2274,84.2274,8376.0
2015-12-08 11:40:00,98.34,98.46,98.34,98.37,3718.0,84.236,84.3388,84.236,84.2617,3718.0
2015-12-08 11:45:00,98.37,98.45,98.29,98.4,8464.0,84.2617,84.3302,84.1931,84.2874,8464.0
2015-12-08 11:50:00,98.38,98.68,98.36,98.65,19736.0,84.2702,84.5272,84.2531,84.5015,19736.0
2015-12-08 11:55:00,98.62,98.66,98.57,98.64,6706.0,84.4758,84.5101,84.433,84.4929,6706.0
2015-12-08 12:00:00,98.62,98.65,98.43,98.43,6133.0,84.4758,84.5015,84.3131,84.3131,6133.0
2015-12-08 12:05:00,98.39,98.44,98.37,98.43,8275.0,84.2788,84.3216,84.2617,84.3131,8275.0
2015-12-08 12:10:00,98.43,98.43,98.25,98.26,11023.0,84.3131,84.3131,84.1589,84.1674,11023.0
2015-12-08 12:15:00,98.24,98.26,98.1,98.12,20946.0,84.1503,84.1674,84.0304,84.0475,20946.0
2015-12-08 12:20:00,98.1,98.4,98.1,98.4,8933.0,84.0304,84.2874,84.0304,84.2874,8933.0
2015-12-08 12:25:00,98.4,98.63,98.35,98.43,31602.0,84.2874,84.4844,84.2445,84.3131,31602.0
2015-12-08 12:30:00,98.42,98.43,98.22,98.27,5683.0,84.3045,84.3131,84.1332,84.176,5683.0
2015-12-08 12:35:00,98.26,98.3,98.17,98.18,5724.0,84.1674,84.2017,84.0903,84.0989,5724.0
2015-12-08 12:40:00,98.18,98.22,98.13,98.16,5210.0,84.0989,84.1332,84.0561,84.0818,5210.0
2015-12-08 12:45:00,98.13,98.14,97.94,98.05,10717.0,84.0561,84.0647,83.8933,83.9876,10717.0
2015-12-08 12:50:00,98.06,98.15,98.01,98.14,7045.0,83.9961,84.0732,83.9533,84.0647,7045.0
2015-12-08 12:55:00,98.1,98.14,98.01,98.06,4940.0,84.0304,84.0647,83.9533,83.9961,4940.0
2015-12-08 13:00:00,98.05,98.08,97.98,97.98,5797.0,83.9876,84.0133,83.9276,83.9276,5797.0
2015-12-08 13:05:00,97.98,98.0,97.83,97.87,5589.0,83.9276,83.9447,83.7991,83.8334,5589.0
2015-12-08 13:10:00,97.85,97.9,97.72,97.8,7353.0,83.8162,83.8591,83.7049,83.7734,7353.0
2015-12-08 13:15:00,97.81,97.84,97.68,97.68,7255.0,83.782,83.8077,83.6706,83.6706,7255.0
2015-12-08 13:20:00,97.68,97.72,97.59,97.6,6010.0,83.6706,83.7049,83.5935,83.6021,6010.0
2015-12-08 13:25:00,97.57,97.77,97.57,97.7,13101.0,83.5764,83.7477,83.5764,83.6878,13101.0
2015-12-08 13:30:00,97.7,97.87,97.69,97.78,8365.0,83.6878,83.8334,83.6792,83.7563,8365.0
2015-12-08 13:35:00,97.8,97.82,97.77,97.79,4617.0,83.7734,83.7905,83.7477,83.7648,4617.0
2015-12-08 13:40:00,97.8,97.83,97.72,97.82,20049.0,83.7734,83.7991,83.7049,83.7905,20049.0
2015-12-08 13:45:00,97.79,97.96,97.79,97.9,9710.0,83.7648,83.9105,83.7648,83.8591,9710.0
2015-12-08 13:50:00,97.89,97.96,97.86,97.95,11157.0,83.8505,83.9105,83.8248,83.9019,11157.0
2015-12-08 13:55:00,97.92,97.97,97.9,97.95,6460.0,83.8762,83.919,83.8591,83.9019,6460.0
2015-12-08 14:00:00,97.98,98.22,97.97,98.2,14337.0,83.9276,84.1332,83.919,84.116,14337.0
2015-12-08 14:05:00,98.2,98.27,98.13,98.27,9358.0,84.116,84.176,84.0561,84.176,9358.0
2015-12-08 14:10:00,98.24,98.3,98.06,98.07,7987.0,84.1503,84.2017,83.9961,84.0047,7987.0
2015-12-08 14:15:00,98.08,98.09,97.93,98.01,9058.0,84.0133,84.0218,83.8848,83.9533,9058.0
2015-12-08 14:20:00,98.04,98.04,97.87,97.9,7191.0,83.979,83.979,83.8334,83.8591,7191.0
2015-12-08 14:25:00,97.88,97.92,97.83,97.83,7947.0,83.8419,83.8762,83.7991,83.7991,7947.0
2015-12-08 14:30:00,97.83,98.04,97.81,98.01,28201.0,83.7991,83.979,83.782,83.9533,28201.0
2015-12-08 14:35:00,98.01,98.12,97.99,98.02,11837.0,83.9533,84.0475,83.9362,83.9619,11837.0
2015-12-08 14:40:00,98.02,98.04,97.99,98.02,20327.0,83.9619,83.979,83.9362,83.9619,20327.0
2015-12-08 14:45:00,98.02,98.07,97.97,98.02,16165.0,83.9619,84.0047,83.919,83.9619,16165.0
2015-12-08 14:50:00,98.04,98.06,97.98,98.02,11675.0,83.979,83.9961,83.9276,83.9619,11675.0
2015-12-08 14:55:00,98.02,98.06,97.93,97.97,17719.0,83.9619,83.9961,83.8848,83.919,17719.0
2015-12-08 15:00:00,97.96,98.02,97.82,97.82,21494.0,83.9105,83.9619,83.7905,83.7905,21494.0
2015-12-08 15:05:00,97.82,97.84,97.77,97.8,19309.0,83.7905,83.8077,83.7477,83.7734,19309.0
2015-12-08 15:10:00,97.82,97.82,97.65,97.67,13618.0,83.7905,83.7905,83.6449,83.6621,13618.0
2015-12-08 15:15:00,97.65,97.82,97.62,97.78,30487.0,83.6449,83.7905,83.6192,83.7563,30487.0
2015-12-08 15:20:00,97.75,97.86,97.73,97.73,11670.0,83.7306,83.8248,83.7135,83.7135,11670.0
2015-12-08 15:25:00,97.73,97.78,97.56,97.58,14033.0,83.7135,83.7563,83.5678,83.585,14033.0
2015-12-08 15:30:00,97.57,97.81,97.52,97.77,18432.0,83.5764,83.782,83.5336,83.7477,18432.0
2015-12-08 15:35:00,97.77,97.78,97.66,97.7,20428.0,83.7477,83.7563,83.6535,83.6878,20428.0
2015-12-08 15:40:00,97.7,97.7,97.52,97.67,28258.0,83.6878,83.6878,83.5336,83.6621,28258.0
2015-12-08 15:45:00,97.68,97.88,97.68,97.86,32402.0,83.6706,83.8419,83.6706,83.8248,32402.0
2015-12-08 15:50:00,97.86,97.91,97.79,97.88,26744.0,83.8248,83.8676,83.7648,83.8419,26744.0
2015-12-08 15:55:00,97.89,97.89,97.69,97.74,53702.0,83.8505,83.8505,83.6792,83.722,53702.0
2015-12-09 09:30:00,96.89,97.51,96.89,97.3,37042.0,82.9939,83.525,82.9939,83.3451,37042.0
2015-12-09 09:35:00,97.11,97.82,97.09,97.8,9814.0,83.1824,83.7905,83.1652,83.7734,9814.0
2015-12-09 09:40:00,97.7,98.21,97.65,97.78,16040.0,83.6878,84.1246,83.6449,83.7563,16040.0
2015-12-09 09:45:00,97.79,98.29,97.77,98.27,14281.0,83.7648,84.1931,83.7477,84.176,14281.0
2015-12-09 09:50:00,98.27,98.35,98.04,98.06,6244.0,84.176,84.2445,83.979,83.9961,6244.0
2015-12-09 09:55:00,98.12,98.36,98.12,98.3,12410.0,84.0475,84.2531,84.0475,84.2017,12410.0
2015-12-09 10:00:00,98.3,98.42,98.16,98.36,12776.0,84.2017,84.3045,84.0818,84.2531,12776.0
2015-12-09 10:05:00,98.34,98.42,98.29,98.37,6643.0,84.236,84.3045,84.1931,84.2617,6643.0
2015-12-09 10:10:00,98.46,98.78,98.46,98.63,11243.0,84.3388,84.6129,84.3388,84.4844,11243.0
2015-12-09 10:15:00,98.66,98.75,98.52,98.56,5707.0,84.5101,84.5872,84.3902,84.4244,5707.0
2015-12-09 10:20:00,98.59,98.64,98.39,98.42,3262.0,84.4501,84.4929,84.2788,84.3045,3262.0
2015-12-09 10:25:00,98.44,98.45,98.33,98.33,3122.0,84.3216,84.3302,84.2274,84.2274,3122.0
2015-12-09 10:30:00,98.34,98.87,98.34,98.74,11970.0,84.236,84.69,84.236,84.5786,11970.0
2015-12-09 10:35:00,98.74,99.01,98.74,98.96,11955.0,84.5786,84.8099,84.5786,84.767,11955.0
2015-12-09 10:40:00,98.99,99.06,98.91,98.92,4955.0,84.7927,84.8527,84.7242,84.7328,4955.0
2015-12-09 10:45:00,98.9,98.97,98.77,98.8,8657.0,84.7157,84.7756,84.6043,84.63,8657.0
2015-12-09 10:50:00,98.82,98.87,98.7,98.76,5495.0,84.6471,84.69,84.5443,84.5957,5495.0
2015-12-09 10:55:00,98.81,98.87,98.78,98.84,5834.0,84.6386,84.69,84.6129,84.6643,5834.0
2015-12-09 11:00:00,98.89,98.95,98.71,98.81,6693.0,84.7071,84.7585,84.5529,84.6386,6693.0
2015-12-09 11:05:00,98.82,98.93,98.76,98.78,4401.0,84.6471,84.7413,84.5957,84.6129,4401.0
2015-12-09 11:10:00,98.77,98.95,98.61,98.82,11729.0,84.6043,84.7585,84.4672,84.6471,11729.0
2015-12-09 11:15:00,98.83,98.88,98.58,98.58,8292.0,84.6557,84.6985,84.4415,84.4415,8292.0
2015-12-09 11:20:00,98.6,98.7,98.58,98.6,3582.0,84.4587,84.5443,84.4415,84.4587,3582.0
2015-12-09 11:25:00,98.54,98.61,98.51,98.58,2737.0,84.4073,84.4672,84.3816,84.4415,2737.0
2015-12-09 11:30:00,98.59,98.63,98.45,98.49,6385.0,84.4501,84.4844,84.3302,84.3645,6385.0
2015-12-09 11:35:00,98.49,98.54,98.44,98.52,3502.0,84.3645,84.4073,84.3216,84.3902,3502.0
2015-12-09 11:40:00,98.55,98.57,98.28,98.28,5800.0,84.4158,84.433,84.1846,84.1846,5800.0
2015-12-09 11:45:00,98.24,98.26,97.99,98.15,13392.0,84.1503,84.1674,83.9362,84.0732,13392.0
2015-12-09 11:50:00,98.14,98.37,98.14,98.35,7647.0,84.0647,84.2617,84.0647,84.2445,7647.0
2015-12-09 11:55:00,98.3,98.34,98.16,98.33,5840.0,84.2017,84.236,84.0818,84.2274,5840.0
2015-12-09 12:00:00,98.29,98.47,98.28,98.28,3300.0,84.1931,84.3473,84.1846,84.1846,3300.0
2015-12-09 12:05:00,98.29,98.39,98.25,98.39,4600.0,84.1931,84.2788,84.1589,84.2788,4600.0
2015-12-09 12:10:00,98.35,98.46,98.24,98.26,6665.0,84.2445,84.3388,84.1503,84.1674,6665.0
2015-12-09 12:15:00,98.28,98.34,98.04,98.06,2241.0,84.1846,84.236,83.979,83.9961,2241.0
2015-12-09 12:20:00,98.07,98.07,97.82,97.94,5389.0,84.0047,84.0047,83.7905,83.8933,5389.0
2015-12-09 12:25:00,97.94,97.94,97.75,97.82,4239.0,83.8933,83.8933,83.7306,83.7905,4239.0
2015-12-09 12:30:00,97.82,97.82,97.59,97.59,4300.0,83.7905,83.7905,83.5935,83.5935,4300.0
2015-12-09 12:35:00,97.61,97.61,97.34,97.34,4788.0,83.6107,83.6107,83.3794,83.3794,4788.0
2015-12-09 12:40:00,97.23,97.31,97.09,97.24,12678.0,83.2852,83.3537,83.1652,83.2937,12678.0
2015-12-09 12:45:00,97.28,97.45,97.27,97.44,7538.0,83.328,83.4736,83.3194,83.465,7538.0
2015-12-09 12:50:00,97.43,97.51,97.4,97.45,8779.0,83.4565,83.525,83.4308,83.4736,8779.0
2015-12-09 12:55:00,97.43,97.46,97.33,97.4,7000.0,83.4565,83.4822,83.3708,83.4308,7000.0
2015-12-09 13:00:00,97.36,97.66,97.36,97.57,6203.0,83.3965,83.6535,83.3965,83.5764,6203.0
2015-12-09 13:05:00,97.55,97.56,97.24,97.52,11667.0,83.5593,83.5678,83.2937,83.5336,11667.0
2015-12-09 13:10:00,97.52,97.78,97.49,97.74,5719.0,83.5336,83.7563,83.5079,83.722,5719.0
2015-12-09 13:15:00,97.74,97.74,97.49,97.53,4823.0,83.722,83.722,83.5079,83.5421,4823.0
2015-12-09 13:20:00,97.48,97.64,97.45,97.63,4731.0,83.4993,83.6364,83.4736,83.6278,4731.0
2015-12-09 13:25:00,97.57,97.58,97.43,97.52,5200.0,83.5764,83.585,83.4565,83.5336,5200.0
2015-12-09 13:30:00,97.53,97.61,97.43,97.61,4225.0,83.5421,83.6107,83.4565,83.6107,4225.0
2015-12-09 13:35:00,97.56,97.59,97.46,97.53,3638.0,83.5678,83.5935,83.4822,83.5421,3638.0
2015-12-09 13:40:00,97.52,97.57,97.34,97.38,2450.0,83.5336,83.5764,83.3794,83.4137,2450.0
2015-12-09 13:45:00,97.31,97.38,97.24,97.34,6669.0,83.3537,83.4137,83.2937,83.3794,6669.0
2015-12-09 13:50:00,97.34,97.46,97.31,97.38,17253.0,83.3794,83.4822,83.3537,83.4137,17253.0
2015-12-09 13:55:00,97.35,97.46,97.24,97.26,11466.0,83.388,83.4822,83.2937,83.3109,11466.0
2015-12-09 14:00:00,97.23,97.27,97.16,97.18,5832.0,83.2852,83.3194,83.2252,83.2423,5832.0
2015-12-09 14:05:00,97.17,97.22,96.98,97.07,17618.0,83.2338,83.2766,83.071,83.1481,17618.0
2015-12-09 14:10:00,97.07,97.2,97.07,97.13,5300.0,83.1481,83.2595,83.1481,83.1995,5300.0
2015-12-09 14:15:00,97.17,97.22,97.13,97.14,4400.0,83.2338,83.2766,83.1995,83.2081,4400.0
2015-12-09 14:20:00,97.14,97.17,97.03,97.13,10742.0,83.2081,83.2338,83.1138,83.1995,10742.0
2015-12-09 14:25:00,97.15,97.17,97.05,97.12,10689.0,83.2166,83.2338,83.131,83.1909,10689.0
2015-12-09 14:30:00,97.16,97.26,97.12,97.22,9531.0,83.2252,83.3109,83.1909,83.2766,9531.0
2015-12-09 14:35:00,97.2,97.48,97.18,97.48,4863.0,83.2595,83.4993,83.2423,83.4993,4863.0
2015-12-09 14:40:00,97.45,97.47,97.39,97.47,5878.0,83.4736,83.4907,83.4222,83.4907,5878.0
2015-12-09 14:45:00,97.44,97.44,97.35,97.4,5992.0,83.465,83.465,83.388,83.4308,5992.0
2015-12-09 14:50:00,97.4,97.49,97.36,97.49,10463.0,83.4308,83.5079,83.3965,83.5079,10463.0
2015-12-09 14:55:00,97.51,97.55,97.41,97.48,6260.0,83.525,83.5593,83.4393,83.4993,6260.0
2015-12-09 15:00:00,97.47,97.55,97.41,97.46,29776.0,83.4907,83.5593,83.4393,83.4822,29776.0
2015-12-09 15:05:00,97.44,97.44,97.33,97.44,17477.0,83.465,83.465,83.3708,83.465,17477.0
2015-12-09 15:10:00,97.43,97.54,97.42,97.46,15867.0,83.4565,83.5507,83.4479,83.4822,15867.0
2015-12-09 15:15:00,97.47,97.48,97.3,97.3,12610.0,83.4907,83.4993,83.3451,83.3451,12610.0
2015-12-09 15:20:00,97.31,97.51,97.31,97.43,21485.0,83.3537,83.525,83.3537,83.4565,21485.0
2015-12-09 15:25:00,97.46,97.5,97.36,97.43,24607.0,83.4822,83.5164,83.3965,83.4565,24607.0
2015-12-09 15:30:00,97.44,97.66,97.44,97.55,14838.0,83.465,83.6535,83.465,83.5593,14838.0
2015-12-09 15:35:00,97.57,97.77,97.57,97.59,9857.0,83.5764,83.7477,83.5764,83.5935,9857.0
2015-12-09 15:40:00,97.61,97.67,97.53,97.59,15007.0,83.6107,83.6621,83.5421,83.5935,15007.0
2015-12-09 15:45:00,97.62,97.68,97.53,97.54,21424.0,83.6192,83.6706,83.5421,83.5507,21424.0
2015-12-09 15:50:00,97.53,97.66,97.49,97.65,27478.0,83.5421,83.6535,83.5079,83.6449,27478.0
2015-12-09 15:55:00,97.64,97.7,97.56,97.68,35482.0,83.6364,83.6878,83.5678,83.6706,35482.0
2015-12-10 09:30:00,97.58,98.18,97.5,97.94,22764.0,83.585,84.0989,83.5164,83.8933,22764.0
2015-12-10 09:35:00,97.93,98.38,97.56,98.35,15270.0,83.8848,84.2702,83.5678,84.2445,15270.0
2015-12-10 09:40:00,98.33,98.44,98.13,98.16,13114.0,84.2274,84.3216,84.0561,84.0818,13114.0
2015-12-10 09:45:00,98.24,98.37,98.07,98.07,10289.0,84.1503,84.2617,84.0047,84.0047,10289.0
2015-12-10 09:50:00,98.04,98.11,97.79,97.79,9694.0,83.979,84.039,83.7648,83.7648,9694.0
2015-12-10 09:55:00,97.76,97.83,97.58,97.63,7800.0,83.7392,83.7991,83.585,83.6278,7800.0
2015-12-10 10:00:00,97.69,98.03,97.64,97.74,12175.0,83.6792,83.9704,83.6364,83.722,12175.0
2015-12-10 10:05:00,97.69,97.9,97.67,97.73,9667.0,83.6792,83.8591,83.6621,83.7135,9667.0
2015-12-10 10:10:00,97.69,97.82,97.62,97.65,9028.0,83.6792,83.7905,83.6192,83.6449,9028.0
2015-12-10 10:15:00,97.63,97.78,97.51,97.65,10784.0,83.6278,83.7563,83.525,83.6449,10784.0
2015-12-10 10:20:00,97.67,97.94,97.67,97.94,14698.0,83.6621,83.8933,83.6621,83.8933,14698.0
2015-12-10 10:25:00,97.97,98.16,97.95,97.95,12529.0,83.919,84.0818,83.9019,83.9019,12529.0
2015-12-10 10:30:00,97.94,98.13,97.94,97.99,8620.0,83.8933,84.0561,83.8933,83.9362,8620.0
2015-12-10 10:35:00,98.1,98.39,98.01,98.37,15504.0,84.0304,84.2788,83.9533,84.2617,15504.0
2015-12-10 10:40:00,98.37,98.44,98.19,98.41,19362.0,84.2617,84.3216,84.1075,84.2959,19362.0
2015-12-10 10:45:00,98.42,98.42,98.28,98.33,9842.0,84.3045,84.3045,84.1846,84.2274,9842.0
2015-12-10 10:50:00,98.33,98.43,98.24,98.34,9577.0,84.2274,84.3131,84.1503,84.236,9577.0
2015-12-10 10:55:00,98.38,98.41,98.22,98.22,9146.0,84.2702,84.2959,84.1332,84.1332,9146.0
2015-12-10 11:00:00,98.22,98.34,98.17,98.33,9676.0,84.1332,84.236,84.0903,84.2274,9676.0
2015-12-10 11:05:00,98.32,98.37,98.12,98.32,8029.0,84.2188,84.2617,84.0475,84.2188,8029.0
2015-12-10 11:10:00,98.31,98.45,98.29,98.42,8289.0,84.2103,84.3302,84.1931,84.3045,8289.0
2015-12-10 11:15:00,98.42,98.63,98.39,98.59,10787.0,84.3045,84.4844,84.2788,84.4501,10787.0
2015-12-10 11:20:00,98.63,98.81,98.63,98.79,12147.0,84.4844,84.6386,84.4844,84.6214,12147.0
2015-12-10 11:25:00,98.81,98.91,98.78,98.8,19807.0,84.6386,84.7242,84.6129,84.63,19807.0
2015-12-10 11:30:00,98.78,98.84,98.61,98.63,23904.0,84.6129,84.6643,84.4672,84.4844,23904.0
2015-12-10 11:35:00,98.58,98.63,98.52,98.54,17804.0,84.4415,84.4844,84.3902,84.4073,17804.0
2015-12-10 11:40:00,98.55,98.56,98.38,98.39,4189.0,84.4158,84.4244,84.2702,84.2788,4189.0
2015-12-10 11:45:00,98.42,98.66,98.41,98.56,12564.0,84.3045,84.5101,84.2959,84.4244,12564.0
2015-12-10 11:50:00,98.56,98.57,98.3,98.3,7731.0,84.4244,84.433,84.2017,84.2017,7731.0
2015-12-10 11:55:00,98.31,98.36,98.28,98.35,13571.0,84.2103,84.2531,84.1846,84.2445,13571.0
2015-12-10 12:00:00,98.38,98.38,98.22,98.38,5506.0,84.2702,84.2702,84.1332,84.2702,5506.0
2015-12-10 12:05:00,98.39,98.39,98.05,98.07,4684.0,84.2788,84.2788,83.9876,84.0047,4684.0
2015-12-10 12:10:00,98.05,98.06,97.86,97.86,10543.0,83.9876,83.9961,83.8248,83.8248,10543.0
2015-12-10 12:15:00,97.88,97.94,97.79,97.79,6780.0,83.8419,83.8933,83.7648,83.7648,6780.0
2015-12-10 12:20:00,97.84,97.9,97.78,97.8,6662.0,83.8077,83.8591,83.7563,83.7734,6662.0
2015-12-10 12:25:00,97.78,97.91,97.75,97.8,8981.0,83.7563,83.8676,83.7306,83.7734,8981.0
2015-12-10 12:30:00,97.83,97.83,97.65,97.66,9543.0,83.7991,83.7991,83.6449,83.6535,9543.0
2015-12-10 12:35:00,97.66,97.76,97.54,97.58,8644.0,83.6535,83.7392,83.5507,83.585,8644.0
2015-12-10 12:40:00,97.56,97.6,97.51,97.6,9449.0,83.5678,83.6021,83.525,83.6021,9449.0
2015-12-10 12:45:00,97.62,97.76,97.56,97.73,5168.0,83.6192,83.7392,83.5678,83.7135,5168.0
2015-12-10 12:50:00,97.72,97.76,97.58,97.64,10113.0,83.7049,83.7392,83.585,83.6364,10113.0
2015-12-10 12:55:00,97.65,97.82,97.63,97.81,11675.0,83.6449,83.7905,83.6278,83.782,11675.0
2015-12-10 13:00:00,97.8,97.95,97.77,97.95,3141.0,83.7734,83.9019,83.7477,83.9019,3141.0
2015-12-10 13:05:00,97.97,98.01,97.8,98.01,8600.0,83.919,83.9533,83.7734,83.9533,8600.0
2015-12-10 13:10:00,97.96,97.96,97.85,97.91,2772.0,83.9105,83.9105,83.8162,83.8676,2772.0
2015-12-10 13:15:00,97.91,97.96,97.82,97.95,5693.0,83.8676,83.9105,83.7905,83.9019,5693.0
2015-12-10 13:20:00,97.95,98.08,97.95,98.02,3804.0,83.9019,84.0133,83.9019,83.9619,3804.0
2015-12-10 13:25:00,98.04,98.37,97.96,98.37,21594.0,83.979,84.2617,83.9105,84.2617,21594.0
2015-12-10 13:30:00,98.31,98.46,98.09,98.15,21621.0,84.2103,84.3388,84.0218,84.0732,21621.0
2015-12-10 13:35:00,98.17,98.38,98.17,98.38,3584.0,84.0903,84.2702,84.0903,84.2702,3584.0
2015-12-10 13:40:00,98.34,98.4,98.25,98.39,2577.0,84.236,84.2874,84.1589,84.2788,2577.0
2015-12-10 13:45:00,98.4,98.47,98.3,98.43,12124.0,84.2874,84.3473,84.2017,84.3131,12124.0
2015-12-10 13:50:00,98.47,98.48,98.35,98.41,2938.0,84.3473,84.3559,84.2445,84.2959,2938.0
2015-12-10 13:55:00,98.43,98.48,98.34,98.34,2189.0,84.3131,84.3559,84.236,84.236,2189.0
2015-12-10 14:00:00,98.33,98.36,98.29,98.31,5214.0,84.2274,84.2531,84.1931,84.2103,5214.0
2015-12-10 14:05:00,98.33,98.37,98.29,98.33,3913.0,84.2274,84.2617,84.1931,84.2274,3913.0
2015-12-10 14:10:00,98.33,98.34,98.21,98.26,3569.0,84.2274,84.236,84.1246,84.1674,3569.0
2015-12-10 14:15:00,98.29,98.35,98.27,98.29,5774.0,84.1931,84.2445,84.176,84.1931,5774.0
2015-12-10 14:20:00,98.32,98.38,98.29,98.31,4030.0,84.2188,84.2702,84.1931,84.2103,4030.0
2015-12-10 14:25:00,98.36,98.67,98.36,98.66,6817.0,84.2531,84.5186,84.2531,84.5101,6817.0
2015-12-10 14:30:00,98.61,98.67,98.48,98.54,9767.0,84.4672,84.5186,84.3559,84.4073,9767.0
2015-12-10 14:35:00,98.55,98.6,98.49,98.58,8147.0,84.4158,84.4587,84.3645,84.4415,8147.0
2015-12-10 14:40:00,98.6,98.64,98.55,98.6,11680.0,84.4587,84.4929,84.4158,84.4587,11680.0
2015-12-10 14:45:00,98.59,98.6,98.52,98.53,9746.0,84.4501,84.4587,84.3902,84.3987,9746.0
2015-12-10 14:50:00,98.56,98.56,98.34,98.36,4090.0,84.4244,84.4244,84.236,84.2531,4090.0
2015-12-10 14:55:00,98.36,98.4,98.33,98.37,12188.0,84.2531,84.2874,84.2274,84.2617,12188.0
2015-12-10 15:00:00,98.38,98.42,98.29,98.33,8155.0,84.2702,84.3045,84.1931,84.2274,8155.0
2015-12-10 15:05:00,98.27,98.31,98.25,98.31,11286.0,84.176,84.2103,84.1589,84.2103,11286.0
2015-12-10 15:10:00,98.29,98.36,98.23,98.25,9287.0,84.1931,84.2531,84.1417,84.1589,9287.0
2015-12-10 15:15:00,98.27,98.31,98.14,98.18,7492.0,84.176,84.2103,84.0647,84.0989,7492.0
2015-12-10 15:20:00,98.17,98.17,98.09,98.15,3679.0,84.0903,84.0903,84.0218,84.0732,3679.0
2015-12-10 15:25:00,98.1,98.3,98.05,98.3,9224.0,84.0304,84.2017,83.9876,84.2017,9224.0
2015-12-10 15:30:00,98.3,98.3,98.19,98.19,7554.0,84.2017,84.2017,84.1075,84.1075,7554.0
2015-12-10 15:35:00,98.21,98.32,98.13,98.18,14087.0,84.1246,84.2188,84.0561,84.0989,14087.0
2015-12-10 15:40:00,98.18,98.31,98.08,98.08,26765.0,84.0989,84.2103,84.0133,84.0133,26765.0
2015-12-10 15:45:00,98.12,98.19,97.97,98.0,22455.0,84.0475,84.1075,83.919,83.9447,22455.0
2015-12-10 15:50:00,97.99,97.99,97.85,97.87,13743.0,83.9362,83.9362,83.8162,83.8334,13743.0
2015-12-10 15:55:00,97.85,98.1,97.81,98.01,44513.0,83.8162,84.0304,83.782,83.9533,44513.0
2015-12-11 09:30:00,96.51,96.6,96.02,96.03,22435.0,82.6684,82.7455,82.2487,82.2573,22435.0
2015-12-11 09:35:00,96.08,96.19,95.65,96.05,18502.0,82.3001,82.3943,81.9318,82.2744,18502.0
2015-12-11 09:40:00,96.31,96.41,95.95,95.95,15659.0,82.4971,82.5828,82.1887,82.1887,15659.0
2015-12-11 09:45:00,95.96,95.96,95.6,95.66,68124.0,82.1973,82.1973,81.8889,81.9403,68124.0
2015-12-11 09:50:00,95.61,95.79,95.58,95.65,6891.0,81.8975,82.0517,81.8718,81.9318,6891.0
2015-12-11 09:55:00,95.65,95.69,95.56,95.56,8241.0,81.9318,81.966,81.8547,81.8547,8241.0
2015-12-11 10:00:00,95.58,95.93,95.5,95.84,11011.0,81.8718,82.1716,81.8033,82.0945,11011.0
2015-12-11 10:05:00,95.87,96.11,95.87,95.96,7458.0,82.1202,82.3258,82.1202,82.1973,7458.0
2015-12-11 10:10:00,96.0,96.23,96.0,96.18,5916.0,82.2316,82.4286,82.2316,82.3858,5916.0
2015-12-11 10:15:00,96.2,96.39,96.13,96.31,7816.0,82.4029,82.5656,82.3429,82.4971,7816.0
2015-12-11 10:20:00,96.24,96.31,96.11,96.28,8608.0,82.4372,82.4971,82.3258,82.4714,8608.0
2015-12-11 10:25:00,96.22,96.58,96.17,96.58,8586.0,82.42,82.7284,82.3772,82.7284,8586.0
2015-12-11 10:30:00,96.48,96.72,96.41,96.44,17024.0,82.6427,82.8483,82.5828,82.6085,17024.0
2015-12-11 10:35:00,96.41,96.47,96.21,96.29,7700.0,82.5828,82.6342,82.4115,82.48,7700.0
2015-12-11 10:40:00,96.33,96.54,96.33,96.44,30201.0,82.5142,82.6941,82.5142,82.6085,30201.0
2015-12-11 10:45:00,96.48,96.53,96.37,96.37,11352.0,82.6427,82.6856,82.5485,82.5485,11352.0
2015-12-11 10:50:00,96.41,96.41,96.11,96.2,7220.0,82.5828,82.5828,82.3258,82.4029,7220.0
2015-12-11 10:55:00,96.16,96.16,95.93,96.03,21458.0,82.3686,82.3686,82.1716,82.2573,21458.0
2015-12-11 11:00:00,96.06,96.07,95.77,95.8,20219.0,82.283,82.2915,82.0346,82.0603,20219.0
2015-12-11 11:05:00,95.84,95.97,95.81,95.85,9148.0,82.0945,82.2059,82.0688,82.1031,9148.0
2015-12-11 11:10:00,95.8,95.88,95.7,95.79,10691.0,82.0603,82.1288,81.9746,82.0517,10691.0
2015-12-11 11:15:00,95.77,96.03,95.75,96.02,29215.0,82.0346,82.2573,82.0174,82.2487,29215.0
2015-12-11 11:20:00,96.01,96.24,95.99,96.14,9912.0,82.2401,82.4372,82.223,82.3515,9912.0
2015-12-11 11:25:00,96.15,96.18,95.93,95.98,10118.0,82.3601,82.3858,82.1716,82.2144,10118.0
2015-12-11 11:30:00,95.99,96.0,95.86,95.89,10929.0,82.223,82.2316,82.1117,82.1373,10929.0
2015-12-11 11:35:00,95.88,96.05,95.83,95.99,8561.0,82.1288,82.2744,82.086,82.223,8561.0
2015-12-11 11:40:00,96.01,96.11,95.97,96.06,14715.0,82.2401,82.3258,82.2059,82.283,14715.0
2015-12-11 11:45:00,96.04,96.05,95.88,95.95,9204.0,82.2658,82.2744,82.1288,82.1887,9204.0
2015-12-11 11:50:00,95.89,95.89,95.79,95.82,109558.0,82.1373,82.1373,82.0517,82.0774,109558.0
2015-12-11 11:55:00,95.83,95.86,95.62,95.67,9642.0,82.086,82.1117,81.9061,81.9489,9642.0
2015-12-11 12:00:00,95.66,95.66,95.48,95.59,12673.0,81.9403,81.9403,81.7862,81.8804,12673.0
2015-12-11 12:05:00,95.63,95.63,95.48,95.59,18789.0,81.9146,81.9146,81.7862,81.8804,18789.0
2015-12-11 12:10:00,95.6,95.71,95.57,95.68,9697.0,81.8889,81.9832,81.8632,81.9575,9697.0
2015-12-11 12:15:00,95.68,95.68,95.54,95.63,17116.0,81.9575,81.9575,81.8375,81.9146,17116.0
2015-12-11 12:20:00,95.61,95.67,95.57,95.62,9066.0,81.8975,81.9489,81.8632,81.9061,9066.0
2015-12-11 12:25:00,95.62,95.74,95.61,95.71,18337.0,81.9061,82.0089,81.8975,81.9832,18337.0
2015-12-11 12:30:00,95.69,95.76,95.63,95.72,9207.0,81.966,82.026,81.9146,81.9917,9207.0
2015-12-11 12:35:00,95.71,95.93,95.71,95.88,15663.0,81.9832,82.1716,81.9832,82.1288,15663.0
2015-12-11 12:40:00,95.85,96.03,95.81,96.03,8309.0,82.1031,82.2573,82.0688,82.2573,8309.0
2015-12-11 12:45:00,96.03,96.09,95.94,96.02,10463.0,82.2573,82.3087,82.1802,82.2487,10463.0
2015-12-11 12:50:00,96.06,96.1,95.92,96.01,25570.0,82.283,82.3172,82.163,82.2401,25570.0
2015-12-11 12:55:00,96.0,96.12,96.0,96.12,9055.0,82.2316,82.3344,82.2316,82.3344,9055.0
2015-12-11 13:00:00,96.14,96.16,96.01,96.13,7257.0,82.3515,82.3686,82.2401,82.3429,7257.0
2015-12-11 13:05:00,96.18,96.18,95.98,96.03,22744.0,82.3858,82.3858,82.2144,82.2573,22744.0
2015-12-11 13:10:00,96.03,96.28,96.03,96.22,18770.0,82.2573,82.4714,82.2573,82.42,18770.0
2015-12-11 13:15:00,96.23,96.37,96.21,96.34,11918.0,82.4286,82.5485,82.4115,82.5228,11918.0
2015-12-11 13:20:00,96.29,96.36,96.07,96.07,10616.0,82.48,82.5399,82.2915,82.2915,10616.0
2015-12-11 13:25:00,96.04,96.14,95.95,96.03,11319.0,82.2658,82.3515,82.1887,82.2573,11319.0
2015-12-11 13:30:00,96.01,96.09,95.97,96.04,12219.0,82.2401,82.3087,82.2059,82.2658,12219.0
2015-12-11 13:35:00,96.01,96.15,96.0,96.13,4148.0,82.2401,82.3601,82.2316,82.3429,4148.0
2015-12-11 13:40:00,96.16,96.23,96.09,96.17,6658.0,82.3686,82.4286,82.3087,82.3772,6658.0
2015-12-11 13:45:00,96.19,96.26,96.08,96.14,6440.0,82.3943,82.4543,82.3001,82.3515,6440.0
2015-12-11 13:50:00,96.16,96.22,96.07,96.12,5323.0,82.3686,82.42,82.2915,82.3344,5323.0
2015-12-11 13:55:00,96.09,96.15,95.99,96.08,13747.0,82.3087,82.3601,82.223,82.3001,13747.0
2015-12-11 14:00:00,96.1,96.16,96.05,96.07,6598.0,82.3172,82.3686,82.2744,82.2915,6598.0
2015-12-11 14:05:00,96.06,96.11,95.98,96.11,10531.0,82.283,82.3258,82.2144,82.3258,10531.0
2015-12-11 14:10:00,96.11,96.2,96.08,96.17,8500.0,82.3258,82.4029,82.3001,82.3772,8500.0
2015-12-11 14:15:00,96.23,96.29,96.17,96.25,19317.0,82.4286,82.48,82.3772,82.4457,19317.0
2015-12-11 14:20:00,96.24,96.25,96.1,96.14,8156.0,82.4372,82.4457,82.3172,82.3515,8156.0
2015-12-11 14:25:00,96.12,96.14,96.03,96.03,9149.0,82.3344,82.3515,82.2573,82.2573,9149.0
2015-12-11 14:30:00,96.08,96.1,95.98,96.03,8628.0,82.3001,82.3172,82.2144,82.2573,8628.0
2015-12-11 14:35:00,96.04,96.13,96.03,96.1,8647.0,82.2658,82.3429,82.2573,82.3172,8647.0
2015-12-11 14:40:00,96.1,96.13,96.01,96.11,6520.0,82.3172,82.3429,82.2401,82.3258,6520.0
2015-12-11 14:45:00,96.08,96.11,95.99,95.99,6407.0,82.3001,82.3258,82.223,82.223,6407.0
2015-12-11 14:50:00,95.99,96.08,95.98,96.03,10630.0,82.223,82.3001,82.2144,82.2573,10630.0
2015-12-11 14:55:00,96.01,96.05,95.96,96.0,8660.0,82.2401,82.2744,82.1973,82.2316,8660.0
2015-12-11 15:00:00,96.01,96.08,95.99,96.01,13566.0,82.2401,82.3001,82.223,82.2401,13566.0
2015-12-11 15:05:00,96.01,96.02,95.95,95.95,32560.0,82.2401,82.2487,82.1887,82.1887,32560.0
2015-12-11 15:10:00,95.94,95.94,95.77,95.78,9910.0,82.1802,82.1802,82.0346,82.0431,9910.0
2015-12-11 15:15:00,95.77,95.91,95.68,95.68,36213.0,82.0346,82.1545,81.9575,81.9575,36213.0
2015-12-11 15:20:00,95.7,95.75,95.56,95.58,26619.0,81.9746,82.0174,81.8547,81.8718,26619.0
2015-12-11 15:25:00,95.56,95.79,95.55,95.79,6786.0,81.8547,82.0517,81.8461,82.0517,6786.0
2015-12-11 15:30:00,95.73,95.78,95.6,95.76,12348.0,82.0003,82.0431,81.8889,82.026,12348.0
2015-12-11 15:35:00,95.77,95.9,95.72,95.72,15799.0,82.0346,82.1459,81.9917,81.9917,15799.0
2015-12-11 15:40:00,95.72,95.75,95.56,95.58,12108.0,81.9917,82.0174,81.8547,81.8718,12108.0
2015-12-11 15:45:00,95.57,95.69,95.5,95.65,18487.0,81.8632,81.966,81.8033,81.9318,18487.0
2015-12-11 15:50:00,95.65,95.7,95.51,95.51,22495.0,81.9318,81.9746,81.8118,81.8118,22495.0
2015-12-11 15:55:00,95.49,95.59,95.43,95.57,47699.0,81.7947,81.8804,81.7433,81.8632,47699.0
2015-12-14 09:30:00,95.6,96.26,95.48,96.24,28857.0,81.8889,82.4543,81.7862,82.4372,28857.0
2015-12-14 09:35:00,96.23,96.37,95.65,95.74,14511.0,82.4286,82.5485,81.9318,82.0089,14511.0
2015-12-14 09:40:00,95.77,95.78,95.57,95.69,6467.0,82.0346,82.0431,81.8632,81.966,6467.0
2015-12-14 09:45:00,95.64,96.15,95.64,95.94,9891.0,81.9232,82.3601,81.9232,82.1802,9891.0
2015-12-14 09:50:00,95.92,96.0,95.65,95.65,9381.0,82.163,82.2316,81.9318,81.9318,9381.0
2015-12-14 09:55:00,95.65,95.67,95.34,95.44,7893.0,81.9318,81.9489,81.6662,81.7519,7893.0
2015-12-14 10:00:00,95.48,95.5,95.26,95.32,4400.0,81.7862,81.8033,81.5977,81.6491,4400.0
2015-12-14 10:05:00,95.28,95.91,95.24,95.84,21512.0,81.6148,82.1545,81.5806,82.0945,21512.0
2015-12-14 10:10:00,95.81,95.99,95.52,95.61,51929.0,82.0688,82.223,81.8204,81.8975,51929.0
2015-12-14 10:15:00,95.62,96.37,95.62,95.87,7849.0,81.9061,82.5485,81.9061,82.1202,7849.0
2015-12-14 10:20:00,95.85,95.85,95.55,95.59,8899.0,82.1031,82.1031,81.8461,81.8804,8899.0
2015-12-14 10:25:00,95.55,95.67,95.31,95.31,7284.0,81.8461,81.9489,81.6405,81.6405,7284.0
2015-12-14 10:30:00,95.43,95.52,95.33,95.5,4942.0,81.7433,81.8204,81.6577,81.8033,4942.0
2015-12-14 10:35:00,95.44,95.65,95.42,95.59,4193.0,81.7519,81.9318,81.7348,81.8804,4193.0
2015-12-14 10:40:00,95.6,95.65,95.54,95.65,2397.0,81.8889,81.9318,81.8375,81.9318,2397.0
2015-12-14 10:45:00,95.63,95.7,95.43,95.51,8200.0,81.9146,81.9746,81.7433,81.8118,8200.0
2015-12-14 10:50:00,95.39,95.51,95.32,95.36,7417.0,81.7091,81.8118,81.6491,81.6834,7417.0
2015-12-14 10:55:00,95.32,95.59,95.32,95.44,9746.0,81.6491,81.8804,81.6491,81.7519,9746.0
2015-12-14 11:00:00,95.43,95.51,95.2,95.26,15447.0,81.7433,81.8118,81.5463,81.5977,15447.0
2015-12-14 11:05:00,95.28,95.42,95.24,95.24,12828.0,81.6148,81.7348,81.5806,81.5806,12828.0
2015-12-14 11:10:00,95.24,95.24,94.88,95.02,10720.0,81.5806,81.5806,81.2722,81.3921,10720.0
2015-12-14 11:15:00,95.05,95.05,94.66,94.7,8815.0,81.4178,81.4178,81.0838,81.118,8815.0
2015-12-14 11:20:00,94.78,94.84,94.61,94.7,24921.0,81.1865,81.2379,81.0409,81.118,24921.0
2015-12-14 11:25:00,94.69,94.74,94.51,94.65,12200.0,81.1095,81.1523,80.9553,81.0752,12200.0
2015-12-14 11:30:00,94.6,94.63,94.42,94.59,11730.0,81.0324,81.0581,80.8782,81.0238,11730.0
2015-12-14 11:35:00,94.54,94.62,94.37,94.46,13867.0,80.981,81.0495,80.8354,80.9124,13867.0
2015-12-14 11:40:00,94.47,94.56,94.36,94.56,7882.0,80.921,80.9981,80.8268,80.9981,7882.0
2015-12-14 11:45:00,94.46,94.63,94.4,94.45,8494.0,80.9124,81.0581,80.861,80.9039,8494.0
2015-12-14 11:50:00,94.47,94.53,94.34,94.52,7488.0,80.921,80.9724,80.8097,80.9638,7488.0
2015-12-14 11:55:00,94.51,94.65,94.48,94.64,13796.0,80.9553,81.0752,80.9296,81.0666,13796.0
2015-12-14 12:00:00,94.64,94.65,94.47,94.47,6664.0,81.0666,81.0752,80.921,80.921,6664.0
2015-12-14 12:05:00,94.49,94.75,94.44,94.73,11557.0,80.9381,81.1609,80.8953,81.1437,11557.0
2015-12-14 12:10:00,94.73,94.73,94.53,94.55,8647.0,81.1437,81.1437,80.9724,80.9895,8647.0
2015-12-14 12:15:00,94.59,94.72,94.5,94.69,15700.0,81.0238,81.1352,80.9467,81.1095,15700.0
2015-12-14 12:20:00,94.66,94.8,94.51,94.79,10060.0,81.0838,81.2037,80.9553,81.1951,10060.0
2015-12-14 12:25:00,94.78,94.89,94.71,94.82,32489.0,81.1865,81.2808,81.1266,81.2208,32489.0
2015-12-14 12:30:00,94.82,94.86,94.71,94.76,14033.0,81.2208,81.2551,81.1266,81.1694,14033.0
2015-12-14 12:35:00,94.78,94.82,94.71,94.73,9027.0,81.1865,81.2208,81.1266,81.1437,9027.0
2015-12-14 12:40:00,94.7,94.74,94.63,94.63,8680.0,81.118,81.1523,81.0581,81.0581,8680.0
2015-12-14 12:45:00,94.6,94.8,94.57,94.57,2808.0,81.0324,81.2037,81.0067,81.0067,2808.0
2015-12-14 12:50:00,94.57,94.86,94.55,94.86,6059.0,81.0067,81.2551,80.9895,81.2551,6059.0
2015-12-14 12:55:00,94.89,95.18,94.84,95.18,9442.0,81.2808,81.5292,81.2379,81.5292,9442.0
2015-12-14 13:00:00,95.15,95.38,95.12,95.19,15452.0,81.5035,81.7005,81.4778,81.5377,15452.0
2015-12-14 13:05:00,95.2,95.24,95.11,95.16,3200.0,81.5463,81.5806,81.4692,81.512,3200.0
2015-12-14 13:10:00,95.1,95.19,94.95,94.95,5151.0,81.4607,81.5377,81.3322,81.3322,5151.0
2015-12-14 13:15:00,94.92,95.0,94.84,95.0,3400.0,81.3065,81.375,81.2379,81.375,3400.0
2015-12-14 13:20:00,94.94,95.0,94.85,94.88,6788.0,81.3236,81.375,81.2465,81.2722,6788.0
2015-12-14 13:25:00,94.86,94.86,94.65,94.7,9257.0,81.2551,81.2551,81.0752,81.118,9257.0
2015-12-14 13:30:00,94.7,94.79,94.63,94.74,12937.0,81.118,81.1951,81.0581,81.1523,12937.0
2015-12-14 13:35:00,94.73,94.75,94.63,94.71,6707.0,81.1437,81.1609,81.0581,81.1266,6707.0
2015-12-14 13:40:00,94.68,94.69,94.53,94.53,4506.0,81.1009,81.1095,80.9724,80.9724,4506.0
2015-12-14 13:45:00,94.54,94.64,94.41,94.61,7501.0,80.981,81.0666,80.8696,81.0409,7501.0
2015-12-14 13:50:00,94.6,94.68,94.55,94.63,3007.0,81.0324,81.1009,80.9895,81.0581,3007.0
2015-12-14 13:55:00,94.63,94.75,94.55,94.75,7700.0,81.0581,81.1609,80.9895,81.1609,7700.0
2015-12-14 14:00:00,94.75,94.77,94.56,94.63,9656.0,81.1609,81.178,80.9981,81.0581,9656.0
2015-12-14 14:05:00,94.59,94.91,94.59,94.91,3665.0,81.0238,81.2979,81.0238,81.2979,3665.0
2015-12-14 14:10:00,94.86,94.98,94.8,94.89,11093.0,81.2551,81.3579,81.2037,81.2808,11093.0
2015-12-14 14:15:00,94.92,95.0,94.81,94.87,5627.0,81.3065,81.375,81.2122,81.2636,5627.0
2015-12-14 14:20:00,94.87,94.87,94.74,94.75,3756.0,81.2636,81.2636,81.1523,81.1609,3756.0
2015-12-14 14:25:00,94.73,94.89,94.72,94.81,4728.0,81.1437,81.2808,81.1352,81.2122,4728.0
2015-12-14 14:30:00,94.82,94.85,94.75,94.76,10956.0,81.2208,81.2465,81.1609,81.1694,10956.0
2015-12-14 14:35:00,94.79,94.79,94.67,94.72,12317.0,81.1951,81.1951,81.0923,81.1352,12317.0
2015-12-14 14:40:00,94.74,94.83,94.71,94.81,5200.0,81.1523,81.2294,81.1266,81.2122,5200.0
2015-12-14 14:45:00,94.8,95.07,94.79,95.07,10862.0,81.2037,81.435,81.1951,81.435,10862.0
2015-12-14 14:50:00,95.02,95.28,94.99,95.23,20746.0,81.3921,81.6148,81.3664,81.572,20746.0
2015-12-14 14:55:00,95.23,95.23,95.11,95.13,12506.0,81.572,81.572,81.4692,81.4864,12506.0
2015-12-14 15:00:00,95.17,95.19,94.98,95.02,9029.0,81.5206,81.5377,81.3579,81.3921,9029.0
2015-12-14 15:05:00,94.98,95.07,94.82,94.87,11909.0,81.3579,81.435,81.2208,81.2636,11909.0
2015-12-14 15:10:00,94.86,94.92,94.85,94.88,2665.0,81.2551,81.3065,81.2465,81.2722,2665.0
2015-12-14 15:15:00,94.85,94.99,94.81,94.96,9492.0,81.2465,81.3664,81.2122,81.3407,9492.0
2015-12-14 15:20:00,94.94,94.94,94.81,94.85,19021.0,81.3236,81.3236,81.2122,81.2465,19021.0
2015-12-14 15:25:00,94.84,94.93,94.83,94.93,12591.0,81.2379,81.315,81.2294,81.315,12591.0
2015-12-14 15:30:00,94.9,95.01,94.89,94.92,10493.0,81.2893,81.3836,81.2808,81.3065,10493.0
2015-12-14 15:35:00,94.95,95.11,94.93,95.05,22083.0,81.3322,81.4692,81.315,81.4178,22083.0
2015-12-14 15:40:00,95.03,95.06,94.74,94.87,21168.0,81.4007,81.4264,81.1523,81.2636,21168.0
2015-12-14 15:45:00,94.89,95.32,94.89,95.28,23979.0,81.2808,81.6491,81.2808,81.6148,23979.0
2015-12-14 15:50:00,95.26,95.51,95.19,95.51,22341.0,81.5977,81.8118,81.5377,81.8118,22341.0
2015-12-14 15:55:00,95.5,95.51,95.31,95.48,72717.0,81.8033,81.8118,81.6405,81.7862,72717.0
2015-12-15 09:30:00,94.92,95.31,94.71,94.93,77190.0,81.3065,81.6405,81.1266,81.315,77190.0
2015-12-15 09:35:00,94.8,94.96,94.3,94.34,28474.0,81.2037,81.3407,80.7754,80.8097,28474.0
2015-12-15 09:40:00,94.34,94.65,94.03,94.29,48370.0,80.8097,81.0752,80.5441,80.7668,48370.0
2015-12-15 09:45:00,94.25,94.4,94.06,94.35,58970.0,80.7326,80.861,80.5698,80.8182,58970.0
2015-12-15 09:50:00,94.4,94.79,94.37,94.68,31564.0,80.861,81.1951,80.8354,81.1009,31564.0
2015-12-15 09:55:00,94.72,94.79,94.58,94.58,6896.0,81.1352,81.1951,81.0152,81.0152,6896.0
2015-12-15 10:00:00,94.64,94.69,94.03,94.12,20773.0,81.0666,81.1095,80.5441,80.6212,20773.0
2015-12-15 10:05:00,94.14,94.29,93.81,93.85,79031.0,80.6383,80.7668,80.3557,80.3899,79031.0
2015-12-15 10:10:00,93.81,93.99,93.79,93.85,21440.0,80.3557,80.5099,80.3385,80.3899,21440.0
2015-12-15 10:15:00,93.83,93.95,93.71,93.71,9935.0,80.3728,80.4756,80.27,80.27,9935.0
2015-12-15 10:20:00,93.7,93.72,93.56,93.58,18262.0,80.2614,80.2786,80.1415,80.1587,18262.0
2015-12-15 10:25:00,93.58,93.79,93.55,93.69,19294.0,80.1587,80.3385,80.133,80.2529,19294.0
2015-12-15 10:30:00,93.75,94.07,93.67,93.93,18323.0,80.3043,80.5784,80.2357,80.4585,18323.0
2015-12-15 10:35:00,93.91,93.92,93.74,93.89,29737.0,80.4413,80.4499,80.2957,80.4242,29737.0
2015-12-15 10:40:00,93.87,93.92,93.76,93.81,14474.0,80.4071,80.4499,80.3128,80.3557,14474.0
2015-12-15 10:45:00,93.81,94.32,93.79,94.28,15439.0,80.3557,80.7925,80.3385,80.7583,15439.0
2015-12-15 10:50:00,94.35,94.69,94.35,94.67,27200.0,80.8182,81.1095,80.8182,81.0923,27200.0
2015-12-15 10:55:00,94.63,94.67,94.43,94.6,12171.0,81.0581,81.0923,80.8867,81.0324,12171.0
2015-12-15 11:00:00,94.56,94.57,94.34,94.38,8967.0,80.9981,81.0067,80.8097,80.8439,8967.0
2015-12-15 11:05:00,94.43,94.6,94.43,94.6,11215.0,80.8867,81.0324,80.8867,81.0324,11215.0
2015-12-15 11:10:00,94.59,94.62,94.46,94.47,8652.0,81.0238,81.0495,80.9124,80.921,8652.0
2015-12-15 11:15:00,94.44,94.57,94.39,94.49,5768.0,80.8953,81.0067,80.8525,80.9381,5768.0
2015-12-15 11:20:00,94.52,94.55,94.4,94.52,6021.0,80.9638,80.9895,80.861,80.9638,6021.0
2015-12-15 11:25:00,94.5,94.67,94.49,94.61,7004.0,80.9467,81.0923,80.9381,81.0409,7004.0
2015-12-15 11:30:00,94.59,94.81,94.59,94.75,6734.0,81.0238,81.2122,81.0238,81.1609,6734.0
2015-12-15 11:35:00,94.79,94.79,94.55,94.57,8066.0,81.1951,81.1951,80.9895,81.0067,8066.0
2015-12-15 11:40:00,94.57,94.62,94.38,94.45,13046.0,81.0067,81.0495,80.8439,80.9039,13046.0
2015-12-15 11:45:00,94.42,94.45,94.33,94.36,12101.0,80.8782,80.9039,80.8011,80.8268,12101.0
2015-12-15 11:50:00,94.36,94.53,94.36,94.53,8961.0,80.8268,80.9724,80.8268,80.9724,8961.0
2015-12-15 11:55:00,94.51,94.54,94.39,94.54,7625.0,80.9553,80.981,80.8525,80.981,7625.0
2015-12-15 12:00:00,94.54,94.73,94.47,94.69,9859.0,80.981,81.1437,80.921,81.1095,9859.0
2015-12-15 12:05:00,94.72,95.01,94.7,94.89,8981.0,81.1352,81.3836,81.118,81.2808,8981.0
2015-12-15 12:10:00,94.89,94.93,94.83,94.89,4291.0,81.2808,81.315,81.2294,81.2808,4291.0
2015-12-15 12:15:00,94.92,94.98,94.84,94.96,15687.0,81.3065,81.3579,81.2379,81.3407,15687.0
2015-12-15 12:20:00,94.95,95.06,94.9,94.9,6031.0,81.3322,81.4264,81.2893,81.2893,6031.0
2015-12-15 12:25:00,94.95,94.98,94.9,94.9,7082.0,81.3322,81.3579,81.2893,81.2893,7082.0
2015-12-15 12:30:00,94.92,95.1,94.88,95.1,12482.0,81.3065,81.4607,81.2722,81.4607,12482.0
2015-12-15 12:35:00,95.05,95.25,95.04,95.11,10254.0,81.4178,81.5891,81.4093,81.4692,10254.0
2015-12-15 12:40:00,95.11,95.11,94.87,94.92,9993.0,81.4692,81.4692,81.2636,81.3065,9993.0
2015-12-15 12:45:00,94.93,95.0,94.91,94.94,5226.0,81.315,81.375,81.2979,81.3236,5226.0
2015-12-15 12:50:00,94.92,94.98,94.91,94.94,5462.0,81.3065,81.3579,81.2979,81.3236,5462.0
2015-12-15 12:55:00,94.95,95.0,94.8,94.9,9561.0,81.3322,81.375,81.2037,81.2893,9561.0
2015-12-15 13:00:00,94.93,94.97,94.82,94.83,5603.0,81.315,81.3493,81.2208,81.2294,5603.0
2015-12-15 13:05:00,94.79,94.88,94.75,94.84,5190.0,81.1951,81.2722,81.1609,81.2379,5190.0
2015-12-15 13:10:00,94.86,94.86,94.65,94.67,5214.0,81.2551,81.2551,81.0752,81.0923,5214.0
2015-12-15 13:15:00,94.68,94.73,94.65,94.65,4575.0,81.1009,81.1437,81.0752,81.0752,4575.0
2015-12-15 13:20:00,94.67,94.7,94.56,94.64,5289.0,81.0923,81.118,80.9981,81.0666,5289.0
2015-12-15 13:25:00,94.62,94.66,94.49,94.54,7620.0,81.0495,81.0838,80.9381,80.981,7620.0
2015-12-15 13:30:00,94.55,94.66,94.5,94.5,5462.0,80.9895,81.0838,80.9467,80.9467,5462.0
2015-12-15 13:35:00,94.51,94.59,94.49,94.58,3169.0,80.9553,81.0238,80.9381,81.0152,3169.0
2015-12-15 13:40:00,94.55,94.59,94.41,94.44,9195.0,80.9895,81.0238,80.8696,80.8953,9195.0
2015-12-15 13:45:00,94.43,94.57,94.43,94.51,3507.0,80.8867,81.0067,80.8867,80.9553,3507.0
2015-12-15 13:50:00,94.52,94.71,94.52,94.71,2963.0,80.9638,81.1266,80.9638,81.1266,2963.0
2015-12-15 13:55:00,94.71,94.88,94.7,94.84,84736.0,81.1266,81.2722,81.118,81.2379,84736.0
2015-12-15 14:00:00,94.86,95.02,94.81,95.01,18313.0,81.2551,81.3921,81.2122,81.3836,18313.0
2015-12-15 14:05:00,95.01,95.1,94.87,94.93,8231.0,81.3836,81.4607,81.2636,81.315,8231.0
2015-12-15 14:10:00,94.93,95.0,94.85,95.0,6865.0,81.315,81.375,81.2465,81.375,6865.0
2015-12-15 14:15:00,94.97,95.05,94.87,95.0,77565.0,81.3493,81.4178,81.2636,81.375,77565.0
2015-12-15 14:20:00,94.98,95.34,94.98,95.34,18976.0,81.3579,81.6662,81.3579,81.6662,18976.0
2015-12-15 14:25:00,95.31,95.35,95.19,95.22,14757.0,81.6405,81.6748,81.5377,81.5634,14757.0
2015-12-15 14:30:00,95.21,95.26,94.95,94.95,11560.0,81.5549,81.5977,81.3322,81.3322,11560.0
2015-12-15 14:35:00,94.99,95.0,94.82,94.86,9334.0,81.3664,81.375,81.2208,81.2551,9334.0
2015-12-15 14:40:00,94.84,95.0,94.83,94.97,6781.0,81.2379,81.375,81.2294,81.3493,6781.0
2015-12-15 14:45:00,94.97,95.01,94.93,94.99,13148.0,81.3493,81.3836,81.315,81.3664,13148.0
2015-12-15 14:50:00,94.94,95.1,94.94,95.0,13957.0,81.3236,81.4607,81.3236,81.375,13957.0
2015-12-15 14:55:00,95.04,95.15,94.99,95.15,13541.0,81.4093,81.5035,81.3664,81.5035,13541.0
2015-12-15 15:00:00,95.15,95.18,95.08,95.13,14227.0,81.5035,81.5292,81.4435,81.4864,14227.0
2015-12-15 15:05:00,95.12,95.29,95.1,95.28,20010.0,81.4778,81.6234,81.4607,81.6148,20010.0
2015-12-15 15:10:00,95.28,95.32,95.11,95.11,27184.0,81.6148,81.6491,81.4692,81.4692,27184.0
2015-12-15 15:15:00,95.13,95.34,95.07,95.3,33894.0,81.4864,81.6662,81.435,81.632,33894.0
2015-12-15 15:20:00,95.33,95.39,95.28,95.28,29662.0,81.6577,81.7091,81.6148,81.6148,29662.0
2015-12-15 15:25:00,95.28,95.48,95.26,95.46,19392.0,81.6148,81.7862,81.5977,81.769,19392.0
2015-12-15 15:30:00,95.47,95.47,95.3,95.4,75017.0,81.7776,81.7776,81.632,81.7176,75017.0
2015-12-15 15:35:00,95.41,95.63,95.38,95.57,38460.0,81.7262,81.9146,81.7005,81.8632,38460.0
2015-12-15 15:40:00,95.59,95.78,95.55,95.74,42925.0,81.8804,82.0431,81.8461,82.0089,42925.0
2015-12-15 15:45:00,95.74,95.79,95.61,95.66,49782.0,82.0089,82.0517,81.8975,81.9403,49782.0
2015-12-15 15:50:00,95.64,95.65,95.51,95.64,43579.0,81.9232,81.9318,81.8118,81.9232,43579.0
2015-12-15 15:55:00,95.65,95.77,95.61,95.69,115014.0,81.9318,82.0346,81.8975,81.966,115014.0
2015-12-16 09:30:00,96.1,96.67,95.41,96.53,22063.0,82.3172,82.8055,81.7262,82.6856,22063.0
2015-12-16 09:35:00,96.56,96.74,96.2,96.2,7327.0,82.7113,82.8654,82.4029,82.4029,7327.0
2015-12-16 09:40:00,96.29,96.82,96.19,96.23,14338.0,82.48,82.934,82.3943,82.4286,14338.0
2015-12-16 09:45:00,96.19,96.65,96.19,96.39,23825.0,82.3943,82.7883,82.3943,82.5656,23825.0
2015-12-16 09:50:00,96.41,96.49,96.21,96.21,14024.0,82.5828,82.6513,82.4115,82.4115,14024.0
2015-12-16 09:55:00,96.17,96.58,96.17,96.43,15669.0,82.3772,82.7284,82.3772,82.5999,15669.0
2015-12-16 10:00:00,96.44,96.69,96.41,96.67,8396.0,82.6085,82.8226,82.5828,82.8055,8396.0
2015-12-16 10:05:00,96.59,96.78,96.56,96.69,13346.0,82.737,82.8997,82.7113,82.8226,13346.0
2015-12-16 10:10:00,96.68,96.94,96.6,96.86,11504.0,82.814,83.0368,82.7455,82.9682,11504.0
2015-12-16 10:15:00,96.86,97.0,96.72,96.93,13648.0,82.9682,83.0882,82.8483,83.0282,13648.0
2015-12-16 10:20:00,96.98,96.98,96.82,96.84,19867.0,83.071,83.071,82.934,82.9511,19867.0
2015-12-16 10:25:00,96.88,97.31,96.87,97.25,25512.0,82.9854,83.3537,82.9768,83.3023,25512.0
2015-12-16 10:30:00,97.17,97.35,97.07,97.17,30984.0,83.2338,83.388,83.1481,83.2338,30984.0
2015-12-16 10:35:00,97.18,97.24,97.0,97.16,48997.0,83.2423,83.2937,83.0882,83.2252,48997.0
2015-12-16 10:40:00,97.21,97.26,97.06,97.18,20687.0,83.268,83.3109,83.1395,83.2423,20687.0
2015-12-16 10:45:00,97.18,97.24,97.11,97.19,22716.0,83.2423,83.2937,83.1824,83.2509,22716.0
2015-12-16 10:50:00,97.07,97.09,96.9,96.93,47494.0,83.1481,83.1652,83.0025,83.0282,47494.0
2015-12-16 10:55:00,96.9,97.14,96.9,96.98,14481.0,83.0025,83.2081,83.0025,83.071,14481.0
2015-12-16 11:00:00,97.01,97.01,96.83,96.89,12600.0,83.0967,83.0967,82.9425,82.9939,12600.0
2015-12-16 11:05:00,96.85,96.94,96.8,96.91,21198.0,82.9597,83.0368,82.9168,83.0111,21198.0
2015-12-16 11:10:00,96.92,96.98,96.89,96.97,17875.0,83.0196,83.071,82.9939,83.0625,17875.0
2015-12-16 11:15:00,96.94,97.08,96.67,96.67,20848.0,83.0368,83.1567,82.8055,82.8055,20848.0
2015-12-16 11:20:00,96.76,96.76,96.58,96.67,13812.0,82.8826,82.8826,82.7284,82.8055,13812.0
2015-12-16 11:25:00,96.67,96.75,96.62,96.7,10304.0,82.8055,82.874,82.7627,82.8312,10304.0
2015-12-16 11:30:00,96.7,96.72,96.61,96.65,21175.0,82.8312,82.8483,82.7541,82.7883,21175.0
2015-12-16 11:35:00,96.63,96.88,96.61,96.85,17002.0,82.7712,82.9854,82.7541,82.9597,17002.0
2015-12-16 11:40:00,96.88,96.89,96.75,96.86,17995.0,82.9854,82.9939,82.874,82.9682,17995.0
2015-12-16 11:45:00,96.84,97.04,96.79,97.01,9314.0,82.9511,83.1224,82.9083,83.0967,9314.0
2015-12-16 11:50:00,96.98,97.02,96.84,96.84,15596.0,83.071,83.1053,82.9511,82.9511,15596.0
2015-12-16 11:55:00,96.88,97.0,96.64,96.64,15142.0,82.9854,83.0882,82.7798,82.7798,15142.0
2015-12-16 12:00:00,96.69,96.88,96.59,96.85,8000.0,82.8226,82.9854,82.737,82.9597,8000.0
2015-12-16 12:05:00,96.81,96.87,96.69,96.77,8907.0,82.9254,82.9768,82.8226,82.8911,8907.0
2015-12-16 12:10:00,96.78,96.88,96.77,96.78,5456.0,82.8997,82.9854,82.8911,82.8997,5456.0
2015-12-16 12:15:00,96.77,96.79,96.53,96.56,13769.0,82.8911,82.9083,82.6856,82.7113,13769.0
2015-12-16 12:20:00,96.55,96.59,96.51,96.53,4992.0,82.7027,82.737,82.6684,82.6856,4992.0
2015-12-16 12:25:00,96.51,96.62,96.46,96.57,10717.0,82.6684,82.7627,82.6256,82.7198,10717.0
2015-12-16 12:30:00,96.58,96.58,96.49,96.53,4060.0,82.7284,82.7284,82.6513,82.6856,4060.0
2015-12-16 12:35:00,96.5,96.76,96.49,96.76,8710.0,82.6599,82.8826,82.6513,82.8826,8710.0
2015-12-16 12:40:00,96.73,96.87,96.63,96.77,5990.0,82.8569,82.9768,82.7712,82.8911,5990.0
2015-12-16 12:45:00,96.81,96.89,96.7,96.77,6707.0,82.9254,82.9939,82.8312,82.8911,6707.0
2015-12-16 12:50:00,96.7,96.74,96.63,96.64,3571.0,82.8312,82.8654,82.7712,82.7798,3571.0
2015-12-16 12:55:00,96.63,96.66,96.41,96.44,7100.0,82.7712,82.7969,82.5828,82.6085,7100.0
2015-12-16 13:00:00,96.41,96.47,96.26,96.41,14625.0,82.5828,82.6342,82.4543,82.5828,14625.0
2015-12-16 13:05:00,96.49,96.56,96.39,96.49,2684.0,82.6513,82.7113,82.5656,82.6513,2684.0
2015-12-16 13:10:00,96.46,96.56,96.45,96.5,3862.0,82.6256,82.7113,82.617,82.6599,3862.0
2015-12-16 13:15:00,96.56,96.65,96.54,96.58,2708.0,82.7113,82.7883,82.6941,82.7284,2708.0
2015-12-16 13:20:00,96.6,96.77,96.6,96.7,2500.0,82.7455,82.8911,82.7455,82.8312,2500.0
2015-12-16 13:25:00,96.66,96.71,96.52,96.62,5747.0,82.7969,82.8397,82.677,82.7627,5747.0
2015-12-16 13:30:00,96.54,96.68,96.47,96.68,9243.0,82.6941,82.814,82.6342,82.814,9243.0
2015-12-16 13:35:00,96.61,96.75,96.6,96.69,2398.0,82.7541,82.874,82.7455,82.8226,2398.0
2015-12-16 13:40:00,96.6,96.8,96.56,96.74,16440.0,82.7455,82.9168,82.7113,82.8654,16440.0
2015-12-16 13:45:00,96.77,96.97,96.72,96.97,9623.0,82.8911,83.0625,82.8483,83.0625,9623.0
2015-12-16 13:50:00,96.95,97.16,96.91,97.11,13880.0,83.0453,83.2252,83.0111,83.1824,13880.0
2015-12-16 13:55:00,97.2,97.42,97.1,97.4,8309.0,83.2595,83.4479,83.1738,83.4308,8309.0
2015-12-16 14:00:00,97.34,97.99,96.78,97.79,43527.0,83.3794,83.9362,82.8997,83.7648,43527.0
2015-12-16 14:05:00,97.79,98.13,97.69,97.84,31506.0,83.7648,84.0561,83.6792,83.8077,31506.0
2015-12-16 14:10:00,97.79,97.8,97.34,97.51,19405.0,83.7648,83.7734,83.3794,83.525,19405.0
2015-12-16 14:15:00,97.51,97.58,97.37,97.41,12000.0,83.525,83.585,83.4051,83.4393,12000.0
2015-12-16 14:20:00,97.33,97.49,97.3,97.49,17421.0,83.3708,83.5079,83.3451,83.5079,17421.0
2015-12-16 14:25:00,97.42,97.5,97.27,97.38,17325.0,83.4479,83.5164,83.3194,83.4137,17325.0
2015-12-16 14:30:00,97.31,97.33,97.1,97.24,12313.0,83.3537,83.3708,83.1738,83.2937,12313.0
2015-12-16 14:35:00,97.25,97.31,97.04,97.23,11149.0,83.3023,83.3537,83.1224,83.2852,11149.0
2015-12-16 14:40:00,97.15,97.35,97.11,97.32,10066.0,83.2166,83.388,83.1824,83.3623,10066.0
2015-12-16 14:45:00,97.27,97.47,97.22,97.41,12573.0,83.3194,83.4907,83.2766,83.4393,12573.0
2015-12-16 14:50:00,97.44,97.73,97.39,97.72,12631.0,83.465,83.7135,83.4222,83.7049,12631.0
2015-12-16 14:55:00,97.71,98.14,97.68,98.14,21352.0,83.6963,84.0647,83.6706,84.0647,21352.0
2015-12-16 15:00:00,98.11,98.19,98.03,98.12,15427.0,84.039,84.1075,83.9704,84.0475,15427.0
2015-12-16 15:05:00,98.05,98.09,97.77,97.87,23047.0,83.9876,84.0218,83.7477,83.8334,23047.0
2015-12-16 15:10:00,97.89,98.09,97.85,97.92,17760.0,83.8505,84.0218,83.8162,83.8762,17760.0
2015-12-16 15:15:00,97.97,98.05,97.91,98.05,10539.0,83.919,83.9876,83.8676,83.9876,10539.0
2015-12-16 15:20:00,98.05,98.28,98.05,98.22,32518.0,83.9876,84.1846,83.9876,84.1332,32518.0
2015-12-16 15:25:00,98.22,98.67,98.22,98.66,34133.0,84.1332,84.5186,84.1332,84.5101,34133.0
2015-12-16 15:30:00,98.64,98.79,98.56,98.76,61391.0,84.4929,84.6214,84.4244,84.5957,61391.0
2015-12-16 15:35:00,98.73,98.81,98.63,98.71,32453.0,84.57,84.6386,84.4844,84.5529,32453.0
2015-12-16 15:40:00,98.69,98.88,98.69,98.69,26890.0,84.5358,84.6985,84.5358,84.5358,26890.0
2015-12-16 15:45:00,98.69,98.88,98.69,98.75,35258.0,84.5358,84.6985,84.5358,84.5872,35258.0
2015-12-16 15:50:00,98.75,98.88,98.75,98.81,39591.0,84.5872,84.6985,84.5872,84.6386,39591.0
2015-12-16 15:55:00,98.79,98.82,98.68,98.72,69633.0,84.6214,84.6471,84.5272,84.5615,69633.0
2015-12-17 09:30:00,98.63,98.63,97.88,97.91,23179.0,84.4844,84.4844,83.8419,83.8676,23179.0
2015-12-17 09:35:00,97.91,98.26,97.91,98.0,17862.0,83.8676,84.1674,83.8676,83.9447,17862.0
2015-12-17 09:40:00,98.0,98.0,97.27,97.28,55032.0,83.9447,83.9447,83.3194,83.328,55032.0
2015-12-17 09:45:00,97.3,97.63,97.3,97.57,38300.0,83.3451,83.6278,83.3451,83.5764,38300.0
2015-12-17 09:50:00,97.62,97.62,97.27,97.46,14429.0,83.6192,83.6192,83.3194,83.4822,14429.0
2015-12-17 09:55:00,97.53,97.58,97.16,97.16,21643.0,83.5421,83.585,83.2252,83.2252,21643.0
2015-12-17 10:00:00,97.18,97.28,96.66,96.73,47317.0,83.2423,83.328,82.7969,82.8569,47317.0
2015-12-17 10:05:00,96.78,96.83,96.5,96.62,16612.0,82.8997,82.9425,82.6599,82.7627,16612.0
2015-12-17 10:10:00,96.58,96.91,96.58,96.91,14327.0,82.7284,83.0111,82.7284,83.0111,14327.0
2015-12-17 10:15:00,96.86,96.9,96.42,96.5,18137.0,82.9682,83.0025,82.5913,82.6599,18137.0
2015-12-17 10:20:00,96.52,96.74,96.45,96.63,12875.0,82.677,82.8654,82.617,82.7712,12875.0
2015-12-17 10:25:00,96.63,96.97,96.63,96.94,15725.0,82.7712,83.0625,82.7712,83.0368,15725.0
2015-12-17 10:30:00,96.94,97.07,96.8,96.9,13299.0,83.0368,83.1481,82.9168,83.0025,13299.0
2015-12-17 10:35:00,96.91,96.98,96.8,96.9,16722.0,83.0111,83.071,82.9168,83.0025,16722.0
2015-12-17 10:40:00,96.96,97.06,96.91,96.97,23343.0,83.0539,83.1395,83.0111,83.0625,23343.0
2015-12-17 10:45:00,97.0,97.0,96.77,96.87,19814.0,83.0882,83.0882,82.8911,82.9768,19814.0
2015-12-17 10:50:00,96.85,96.89,96.54,96.73,18355.0,82.9597,82.9939,82.6941,82.8569,18355.0
2015-12-17 10:55:00,96.72,96.85,96.72,96.82,20046.0,82.8483,82.9597,82.8483,82.934,20046.0
2015-12-17 11:00:00,96.84,96.94,96.79,96.94,5550.0,82.9511,83.0368,82.9083,83.0368,5550.0
2015-12-17 11:05:00,96.89,96.93,96.78,96.91,9300.0,82.9939,83.0282,82.8997,83.0111,9300.0
2015-12-17 11:10:00,96.82,96.92,96.78,96.87,5970.0,82.934,83.0196,82.8997,82.9768,5970.0
2015-12-17 11:15:00,96.84,96.91,96.73,96.84,14824.0,82.9511,83.0111,82.8569,82.9511,14824.0
2015-12-17 11:20:00,96.81,96.87,96.53,96.53,24248.0,82.9254,82.9768,82.6856,82.6856,24248.0
2015-12-17 11:25:00,96.5,96.53,96.34,96.39,8643.0,82.6599,82.6856,82.5228,82.5656,8643.0
2015-12-17 11:30:00,96.39,96.39,96.24,96.31,10672.0,82.5656,82.5656,82.4372,82.4971,10672.0
2015-12-17 11:35:00,96.28,96.62,96.28,96.53,9816.0,82.4714,82.7627,82.4714,82.6856,9816.0
2015-12-17 11:40:00,96.56,96.64,96.49,96.49,3515.0,82.7113,82.7798,82.6513,82.6513,3515.0
2015-12-17 11:45:00,96.46,96.55,96.41,96.44,4718.0,82.6256,82.7027,82.5828,82.6085,4718.0
2015-12-17 11:50:00,96.43,96.49,96.35,96.46,4945.0,82.5999,82.6513,82.5314,82.6256,4945.0
2015-12-17 11:55:00,96.4,96.42,96.26,96.26,9444.0,82.5742,82.5913,82.4543,82.4543,9444.0
2015-12-17 12:00:00,96.28,96.4,96.1,96.1,12417.0,82.4714,82.5742,82.3172,82.3172,12417.0
2015-12-17 12:05:00,96.15,96.33,96.01,96.28,13266.0,82.3601,82.5142,82.2401,82.4714,13266.0
2015-12-17 12:10:00,96.31,96.32,96.22,96.32,4078.0,82.4971,82.5057,82.42,82.5057,4078.0
2015-12-17 12:15:00,96.3,96.44,96.26,96.38,5716.0,82.4885,82.6085,82.4543,82.5571,5716.0
2015-12-17 12:20:00,96.41,96.52,96.37,96.52,5872.0,82.5828,82.677,82.5485,82.677,5872.0
2015-12-17 12:25:00,96.5,96.6,96.48,96.6,19777.0,82.6599,82.7455,82.6427,82.7455,19777.0
2015-12-17 12:30:00,96.62,96.72,96.55,96.71,7860.0,82.7627,82.8483,82.7027,82.8397,7860.0
2015-12-17 12:35:00,96.69,96.69,96.54,96.64,10752.0,82.8226,82.8226,82.6941,82.7798,10752.0
2015-12-17 12:40:00,96.6,96.63,96.41,96.42,7601.0,82.7455,82.7712,82.5828,82.5913,7601.0
2015-12-17 12:45:00,96.43,96.6,96.41,96.47,17853.0,82.5999,82.7455,82.5828,82.6342,17853.0
2015-12-17 12:50:00,96.46,96.62,96.44,96.56,7750.0,82.6256,82.7627,82.6085,82.7113,7750.0
2015-12-17 12:55:00,96.54,96.62,96.39,96.56,5900.0,82.6941,82.7627,82.5656,82.7113,5900.0
2015-12-17 13:00:00,96.55,96.59,96.47,96.56,5039.0,82.7027,82.737,82.6342,82.7113,5039.0
2015-12-17 13:05:00,96.55,96.69,96.44,96.69,7921.0,82.7027,82.8226,82.6085,82.8226,7921.0
2015-12-17 13:10:00,96.69,96.69,96.53,96.59,6450.0,82.8226,82.8226,82.6856,82.737,6450.0
2015-12-17 13:15:00,96.64,96.81,96.64,96.71,12612.0,82.7798,82.9254,82.7798,82.8397,12612.0
2015-12-17 13:20:00,96.66,96.79,96.51,96.79,11027.0,82.7969,82.9083,82.6684,82.9083,11027.0
2015-12-17 13:25:00,96.66,96.67,96.56,96.57,2520.0,82.7969,82.8055,82.7113,82.7198,2520.0
2015-12-17 13:30:00,96.59,96.59,96.43,96.46,8878.0,82.737,82.737,82.5999,82.6256,8878.0
2015-12-17 13:35:00,96.47,96.47,96.35,96.41,5461.0,82.6342,82.6342,82.5314,82.5828,5461.0
2015-12-17 13:40:00,96.43,96.51,96.41,96.5,5550.0,82.5999,82.6684,82.5828,82.6599,5550.0
2015-12-17 13:45:00,96.5,96.56,96.46,96.56,5246.0,82.6599,82.7113,82.6256,82.7113,5246.0
2015-12-17 13:50:00,96.55,96.67,96.54,96.67,12970.0,82.7027,82.8055,82.6941,82.8055,12970.0
2015-12-17 13:55:00,96.66,96.71,96.64,96.69,8261.0,82.7969,82.8397,82.7798,82.8226,8261.0
2015-12-17 14:00:00,96.7,96.7,96.58,96.6,3116.0,82.8312,82.8312,82.7284,82.7455,3116.0
2015-12-17 14:05:00,96.65,96.66,96.52,96.52,12200.0,82.7883,82.7969,82.677,82.677,12200.0
2015-12-17 14:10:00,96.48,96.48,96.17,96.4,21277.0,82.6427,82.6427,82.3772,82.5742,21277.0
2015-12-17 14:15:00,96.43,96.57,96.31,96.41,12995.0,82.5999,82.7198,82.4971,82.5828,12995.0
2015-12-17 14:20:00,96.45,96.52,96.31,96.46,13251.0,82.617,82.677,82.4971,82.6256,13251.0
2015-12-17 14:25:00,96.46,96.54,96.41,96.44,15586.0,82.6256,82.6941,82.5828,82.6085,15586.0
2015-12-17 14:30:00,96.42,96.52,96.24,96.47,12484.0,82.5913,82.677,82.4372,82.6342,12484.0
2015-12-17 14:35:00,96.48,96.52,96.42,96.52,11336.0,82.6427,82.677,82.5913,82.677,11336.0
2015-12-17 14:40:00,96.45,96.45,96.24,96.25,10851.0,82.617,82.617,82.4372,82.4457,10851.0
2015-12-17 14:45:00,96.27,96.3,96.11,96.11,7610.0,82.4628,82.4885,82.3258,82.3258,7610.0
2015-12-17 14:50:00,96.11,96.13,95.93,95.96,8663.0,82.3258,82.3429,82.1716,82.1973,8663.0
2015-12-17 14:55:00,95.97,96.04,95.9,95.98,11488.0,82.2059,82.2658,82.1459,82.2144,11488.0
2015-12-17 15:00:00,95.98,96.31,95.96,96.3,18482.0,82.2144,82.4971,82.1973,82.4885,18482.0
2015-12-17 15:05:00,96.3,96.33,96.21,96.27,18475.0,82.4885,82.5142,82.4115,82.4628,18475.0
2015-12-17 15:10:00,96.26,96.35,96.12,96.15,8693.0,82.4543,82.5314,82.3344,82.3601,8693.0
2015-12-17 15:15:00,96.12,96.15,95.91,95.98,11238.0,82.3344,82.3601,82.1545,82.2144,11238.0
2015-12-17 15:20:00,95.93,95.95,95.78,95.9,14524.0,82.1716,82.1887,82.0431,82.1459,14524.0
2015-12-17 15:25:00,95.91,95.93,95.75,95.8,20365.0,82.1545,82.1716,82.0174,82.0603,20365.0
2015-12-17 15:30:00,95.81,95.87,95.72,95.87,28302.0,82.0688,82.1202,81.9917,82.1202,28302.0
2015-12-17 15:35:00,95.84,95.93,95.79,95.79,14166.0,82.0945,82.1716,82.0517,82.0517,14166.0
2015-12-17 15:40:00,95.81,95.81,95.58,95.62,31429.0,82.0688,82.0688,81.8718,81.9061,31429.0
2015-12-17 15:45:00,95.61,95.65,95.55,95.59,39460.0,81.8975,81.9318,81.8461,81.8804,39460.0
2015-12-17 15:50:00,95.58,95.6,95.43,95.45,43156.0,81.8718,81.8889,81.7433,81.7605,43156.0
2015-12-17 15:55:00,95.45,95.46,95.16,95.2,141761.0,81.7605,81.769,81.512,81.5463,141761.0
2015-12-18 09:30:00,94.57,94.79,94.32,94.79,104063.0,81.0067,81.1951,80.7925,81.1951,104063.0
2015-12-18 09:35:00,94.63,95.12,94.51,95.0,20709.0,81.0581,81.4778,80.9553,81.375,20709.0
2015-12-18 09:40:00,95.15,95.25,94.98,95.05,12667.0,81.5035,81.5891,81.3579,81.4178,12667.0
2015-12-18 09:45:00,95.02,95.4,94.98,95.28,10831.0,81.3921,81.7176,81.3579,81.6148,10831.0
2015-12-18 09:50:00,95.28,95.3,95.03,95.08,66089.0,81.6148,81.632,81.4007,81.4435,66089.0
2015-12-18 09:55:00,95.09,95.23,94.84,94.84,12438.0,81.4521,81.572,81.2379,81.2379,12438.0
2015-12-18 10:00:00,94.93,95.05,94.93,94.97,4188.0,81.315,81.4178,81.315,81.3493,4188.0
2015-12-18 10:05:00,94.9,94.97,94.76,94.86,19017.0,81.2893,81.3493,81.1694,81.2551,19017.0
2015-12-18 10:10:00,94.86,94.88,94.68,94.68,5031.0,81.2551,81.2722,81.1009,81.1009,5031.0
2015-12-18 10:15:00,94.77,95.08,94.77,94.96,2000.0,81.178,81.4435,81.178,81.3407,2000.0
2015-12-18 10:20:00,94.99,95.31,94.99,95.09,2342.0,81.3664,81.6405,81.3664,81.4521,2342.0
2015-12-18 10:25:00,95.13,95.21,95.02,95.11,8343.0,81.4864,81.5549,81.3921,81.4692,8343.0
2015-12-18 10:30:00,95.13,95.23,94.84,95.0,11357.0,81.4864,81.572,81.2379,81.375,11357.0
2015-12-18 10:35:00,95.05,95.16,95.03,95.09,12735.0,81.4178,81.512,81.4007,81.4521,12735.0
2015-12-18 10:40:00,95.06,95.27,95.06,95.18,20126.0,81.4264,81.6063,81.4264,81.5292,20126.0
2015-12-18 10:45:00,95.17,95.45,95.17,95.38,8624.0,81.5206,81.7605,81.5206,81.7005,8624.0
2015-12-18 10:50:00,95.39,95.65,95.37,95.5,7525.0,81.7091,81.9318,81.6919,81.8033,7525.0
2015-12-18 10:55:00,95.46,95.74,95.37,95.72,13544.0,81.769,82.0089,81.6919,81.9917,13544.0
2015-12-18 11:00:00,95.65,95.65,95.36,95.53,5581.0,81.9318,81.9318,81.6834,81.829,5581.0
2015-12-18 11:05:00,95.59,95.6,95.4,95.4,4059.0,81.8804,81.8889,81.7176,81.7176,4059.0
2015-12-18 11:10:00,95.44,95.48,95.35,95.36,3412.0,81.7519,81.7862,81.6748,81.6834,3412.0
2015-12-18 11:15:00,95.36,95.36,95.1,95.24,3550.0,81.6834,81.6834,81.4607,81.5806,3550.0
2015-12-18 11:20:00,95.26,95.33,95.17,95.31,21747.0,81.5977,81.6577,81.5206,81.6405,21747.0
2015-12-18 11:25:00,95.38,95.4,95.27,95.27,2968.0,81.7005,81.7176,81.6063,81.6063,2968.0
2015-12-18 11:30:00,95.23,95.26,95.17,95.19,4988.0,81.572,81.5977,81.5206,81.5377,4988.0
2015-12-18 11:35:00,95.21,95.27,95.16,95.21,9957.0,81.5549,81.6063,81.512,81.5549,9957.0
2015-12-18 11:40:00,95.23,95.32,95.19,95.2,9183.0,81.572,81.6491,81.5377,81.5463,9183.0
2015-12-18 11:45:00,95.23,95.26,95.16,95.2,9038.0,81.572,81.5977,81.512,81.5463,9038.0
2015-12-18 11:50:00,95.19,95.25,95.18,95.2,9708.0,81.5377,81.5891,81.5292,81.5463,9708.0
2015-12-18 11:55:00,95.2,95.29,95.13,95.25,21464.0,81.5463,81.6234,81.4864,81.5891,21464.0
2015-12-18 12:00:00,95.21,95.27,95.19,95.26,7178.0,81.5549,81.6063,81.5377,81.5977,7178.0
2015-12-18 12:05:00,95.22,95.33,95.19,95.24,5648.0,81.5634,81.6577,81.5377,81.5806,5648.0
2015-12-18 12:10:00,95.26,95.28,95.21,95.26,3946.0,81.5977,81.6148,81.5549,81.5977,3946.0
2015-12-18 12:15:00,95.26,95.45,95.19,95.2,9564.0,81.5977,81.7605,81.5377,81.5463,9564.0
2015-12-18 12:20:00,95.22,95.27,95.18,95.25,2631.0,81.5634,81.6063,81.5292,81.5891,2631.0
2015-12-18 12:25:00,95.25,95.26,95.2,95.25,1400.0,81.5891,81.5977,81.5463,81.5891,1400.0
2015-12-18 12:30:00,95.24,95.25,95.16,95.22,8765.0,81.5806,81.5891,81.512,81.5634,8765.0
2015-12-18 12:35:00,95.21,95.21,95.01,95.01,2400.0,81.5549,81.5549,81.3836,81.3836,2400.0
2015-12-18 12:40:00,95.06,95.09,95.01,95.04,1700.0,81.4264,81.4521,81.3836,81.4093,1700.0
2015-12-18 12:45:00,95.0,95.07,94.88,94.95,5877.0,81.375,81.435,81.2722,81.3322,5877.0
2015-12-18 12:50:00,94.95,94.95,94.84,94.94,9912.0,81.3322,81.3322,81.2379,81.3236,9912.0
2015-12-18 12:55:00,94.96,95.02,94.83,94.84,4792.0,81.3407,81.3921,81.2294,81.2379,4792.0
2015-12-18 13:00:00,94.81,94.87,94.69,94.77,7320.0,81.2122,81.2636,81.1095,81.178,7320.0
2015-12-18 13:05:00,94.84,95.05,94.8,94.92,6398.0,81.2379,81.4178,81.2037,81.3065,6398.0
2015-12-18 13:10:00,94.86,94.88,94.69,94.69,4191.0,81.2551,81.2722,81.1095,81.1095,4191.0
2015-12-18 13:15:00,94.72,94.72,94.54,94.56,10357.0,81.1352,81.1352,80.981,80.9981,10357.0
2015-12-18 13:20:00,94.54,94.54,94.4,94.41,6909.0,80.981,80.981,80.861,80.8696,6909.0
2015-12-18 13:25:00,94.44,94.44,94.28,94.33,7573.0,80.8953,80.8953,80.7583,80.8011,7573.0
2015-12-18 13:30:00,94.33,94.54,94.33,94.48,10918.0,80.8011,80.981,80.8011,80.9296,10918.0
2015-12-18 13:35:00,94.47,94.56,94.39,94.42,5199.0,80.921,80.9981,80.8525,80.8782,5199.0
2015-12-18 13:40:00,94.42,94.64,94.42,94.57,3327.0,80.8782,81.0666,80.8782,81.0067,3327.0
2015-12-18 13:45:00,94.54,94.55,94.43,94.54,4500.0,80.981,80.9895,80.8867,80.981,4500.0
2015-12-18 13:50:00,94.5,94.5,94.38,94.38,19803.0,80.9467,80.9467,80.8439,80.8439,19803.0
2015-12-18 13:55:00,94.35,94.43,94.3,94.35,4879.0,80.8182,80.8867,80.7754,80.8182,4879.0
2015-12-18 14:00:00,94.35,94.47,94.23,94.31,16929.0,80.8182,80.921,80.7154,80.784,16929.0
2015-12-18 14:05:00,94.38,94.47,94.38,94.41,5664.0,80.8439,80.921,80.8439,80.8696,5664.0
2015-12-18 14:10:00,94.41,94.51,94.3,94.3,6677.0,80.8696,80.9553,80.7754,80.7754,6677.0
2015-12-18 14:15:00,94.36,94.41,94.29,94.29,9387.0,80.8268,80.8696,80.7668,80.7668,9387.0
2015-12-18 14:20:00,94.34,94.48,94.31,94.48,7737.0,80.8097,80.9296,80.784,80.9296,7737.0
2015-12-18 14:25:00,94.47,94.61,94.46,94.61,5731.0,80.921,81.0409,80.9124,81.0409,5731.0
2015-12-18 14:30:00,94.57,94.62,94.47,94.51,4644.0,81.0067,81.0495,80.921,80.9553,4644.0
2015-12-18 14:35:00,94.55,94.59,94.42,94.47,62347.0,80.9895,81.0238,80.8782,80.921,62347.0
2015-12-18 14:40:00,94.42,94.43,94.14,94.18,11156.0,80.8782,80.8867,80.6383,80.6726,11156.0
2015-12-18 14:45:00,94.19,94.24,94.12,94.22,12254.0,80.6812,80.724,80.6212,80.7069,12254.0
2015-12-18 14:50:00,94.25,94.29,94.19,94.29,18727.0,80.7326,80.7668,80.6812,80.7668,18727.0
2015-12-18 14:55:00,94.27,94.33,94.22,94.27,10391.0,80.7497,80.8011,80.7069,80.7497,10391.0
2015-12-18 15:00:00,94.26,94.31,94.19,94.22,11292.0,80.7411,80.784,80.6812,80.7069,11292.0
2015-12-18 15:05:00,94.2,94.25,94.18,94.22,8071.0,80.6897,80.7326,80.6726,80.7069,8071.0
2015-12-18 15:10:00,94.22,94.23,94.05,94.06,25225.0,80.7069,80.7154,80.5612,80.5698,25225.0
2015-12-18 15:15:00,94.04,94.05,93.83,93.92,26210.0,80.5527,80.5612,80.3728,80.4499,26210.0
2015-12-18 15:20:00,93.92,93.94,93.75,93.86,8692.0,80.4499,80.467,80.3043,80.3985,8692.0
2015-12-18 15:25:00,93.85,94.07,93.85,93.94,13665.0,80.3899,80.5784,80.3899,80.467,13665.0
2015-12-18 15:30:00,93.91,94.13,93.91,94.08,13253.0,80.4413,80.6298,80.4413,80.5869,13253.0
2015-12-18 15:35:00,94.09,94.19,94.05,94.15,12425.0,80.5955,80.6812,80.5612,80.6469,12425.0
2015-12-18 15:40:00,94.11,94.25,94.01,94.25,17817.0,80.6126,80.7326,80.527,80.7326,17817.0
2015-12-18 15:45:00,94.26,94.42,94.25,94.25,62658.0,80.7411,80.8782,80.7326,80.7326,62658.0
2015-12-18 15:50:00,94.25,94.3,94.02,94.08,60594.0,80.7326,80.7754,80.5355,80.5869,60594.0
2015-12-18 15:55:00,94.08,94.08,93.65,93.65,204302.0,80.5869,80.5869,80.2186,80.2186,204302.0
2015-12-21 09:30:00,94.42,94.81,94.38,94.77,15421.0,80.8782,81.2122,80.8439,81.178,15421.0
2015-12-21 09:35:00,94.86,94.86,94.24,94.29,12965.0,81.2551,81.2551,80.724,80.7668,12965.0
2015-12-21 09:40:00,94.27,94.3,93.88,94.17,18168.0,80.7497,80.7754,80.4156,80.664,18168.0
2015-12-21 09:45:00,94.25,94.59,94.09,94.58,7502.0,80.7326,81.0238,80.5955,81.0152,7502.0
2015-12-21 09:50:00,94.63,94.63,94.14,94.23,6504.0,81.0581,81.0581,80.6383,80.7154,6504.0
2015-12-21 09:55:00,94.25,94.57,94.25,94.53,9086.0,80.7326,81.0067,80.7326,80.9724,9086.0
2015-12-21 10:00:00,94.53,94.68,94.49,94.68,3355.0,80.9724,81.1009,80.9381,81.1009,3355.0
2015-12-21 10:05:00,94.69,94.85,94.68,94.84,7203.0,81.1095,81.2465,81.1009,81.2379,7203.0
2015-12-21 10:10:00,94.87,94.89,94.8,94.8,3964.0,81.2636,81.2808,81.2037,81.2037,3964.0
2015-12-21 10:15:00,94.81,94.92,94.69,94.69,10744.0,81.2122,81.3065,81.1095,81.1095,10744.0
2015-12-21 10:20:00,94.73,94.76,94.57,94.6,2238.0,81.1437,81.1694,81.0067,81.0324,2238.0
2015-12-21 10:25:00,94.69,94.72,94.51,94.51,4127.0,81.1095,81.1352,80.9553,80.9553,4127.0
2015-12-21 10:30:00,94.56,94.7,94.56,94.69,5182.0,80.9981,81.118,80.9981,81.1095,5182.0
2015-12-21 10:35:00,94.69,94.71,94.56,94.62,5200.0,81.1095,81.1266,80.9981,81.0495,5200.0
2015-12-21 10:40:00,94.66,94.81,94.64,94.74,2730.0,81.0838,81.2122,81.0666,81.1523,2730.0
2015-12-21 10:45:00,94.72,94.72,94.49,94.49,3365.0,81.1352,81.1352,80.9381,80.9381,3365.0
2015-12-21 10:50:00,94.54,94.54,94.29,94.29,3239.0,80.981,80.981,80.7668,80.7668,3239.0
2015-12-21 10:55:00,94.26,94.39,94.26,94.39,4212.0,80.7411,80.8525,80.7411,80.8525,4212.0
2015-12-21 11:00:00,94.41,94.54,94.36,94.48,7478.0,80.8696,80.981,80.8268,80.9296,7478.0
2015-12-21 11:05:00,94.55,94.6,94.42,94.42,10808.0,80.9895,81.0324,80.8782,80.8782,10808.0
2015-12-21 11:10:00,94.4,94.42,94.21,94.21,7474.0,80.861,80.8782,80.6983,80.6983,7474.0
2015-12-21 11:15:00,94.26,94.29,94.05,94.1,14387.0,80.7411,80.7668,80.5612,80.6041,14387.0
2015-12-21 11:20:00,94.09,94.24,94.07,94.1,5002.0,80.5955,80.724,80.5784,80.6041,5002.0
2015-12-21 11:25:00,94.06,94.21,93.9,94.21,8824.0,80.5698,80.6983,80.4328,80.6983,8824.0
2015-12-21 11:30:00,94.18,94.2,94.02,94.03,18284.0,80.6726,80.6897,80.5355,80.5441,18284.0
2015-12-21 11:35:00,94.03,94.21,94.03,94.03,2930.0,80.5441,80.6983,80.5441,80.5441,2930.0
2015-12-21 11:40:00,94.02,94.16,94.01,94.03,5683.0,80.5355,80.6555,80.527,80.5441,5683.0
2015-12-21 11:45:00,94.11,94.11,93.76,93.86,7097.0,80.6126,80.6126,80.3128,80.3985,7097.0
2015-12-21 11:50:00,93.87,93.98,93.84,93.91,7045.0,80.4071,80.5013,80.3814,80.4413,7045.0
2015-12-21 11:55:00,93.88,94.12,93.88,94.11,3970.0,80.4156,80.6212,80.4156,80.6126,3970.0
2015-12-21 12:00:00,94.16,94.16,94.0,94.0,4308.0,80.6555,80.6555,80.5184,80.5184,4308.0
2015-12-21 12:05:00,94.07,94.17,94.02,94.17,3077.0,80.5784,80.664,80.5355,80.664,3077.0
2015-12-21 12:10:00,94.1,94.18,94.06,94.09,2106.0,80.6041,80.6726,80.5698,80.5955,2106.0
2015-12-21 12:15:00,94.08,94.09,93.83,93.93,5000.0,80.5869,80.5955,80.3728,80.4585,5000.0
2015-12-21 12:20:00,93.98,94.1,93.98,94.06,4812.0,80.5013,80.6041,80.5013,80.5698,4812.0
2015-12-21 12:25:00,94.08,94.09,93.87,93.93,9400.0,80.5869,80.5955,80.4071,80.4585,9400.0
2015-12-21 12:30:00,93.94,93.99,93.87,93.94,6483.0,80.467,80.5099,80.4071,80.467,6483.0
2015-12-21 12:35:00,93.94,94.04,93.73,93.83,12185.0,80.467,80.5527,80.2871,80.3728,12185.0
2015-12-21 12:40:00,93.83,93.88,93.71,93.77,7866.0,80.3728,80.4156,80.27,80.3214,7866.0
2015-12-21 12:45:00,93.74,93.81,93.69,93.76,8043.0,80.2957,80.3557,80.2529,80.3128,8043.0
2015-12-21 12:50:00,93.74,93.94,93.74,93.86,13789.0,80.2957,80.467,80.2957,80.3985,13789.0
2015-12-21 12:55:00,93.83,93.92,93.83,93.86,2554.0,80.3728,80.4499,80.3728,80.3985,2554.0
2015-12-21 13:00:00,93.83,94.07,93.82,94.04,5371.0,80.3728,80.5784,80.3642,80.5527,5371.0
2015-12-21 13:05:00,94.02,94.12,93.98,94.09,7212.0,80.5355,80.6212,80.5013,80.5955,7212.0
2015-12-21 13:10:00,94.08,94.34,94.06,94.34,12647.0,80.5869,80.8097,80.5698,80.8097,12647.0
2015-12-21 13:15:00,94.32,94.43,94.29,94.29,6004.0,80.7925,80.8867,80.7668,80.7668,6004.0
2015-12-21 13:20:00,94.28,94.4,94.27,94.33,11467.0,80.7583,80.861,80.7497,80.8011,11467.0
2015-12-21 13:25:00,94.35,94.42,94.32,94.34,4954.0,80.8182,80.8782,80.7925,80.8097,4954.0
2015-12-21 13:30:00,94.37,94.37,94.27,94.36,6576.0,80.8354,80.8354,80.7497,80.8268,6576.0
2015-12-21 13:35:00,94.38,94.38,94.23,94.26,8552.0,80.8439,80.8439,80.7154,80.7411,8552.0
2015-12-21 13:40:00,94.26,94.26,94.09,94.11,17063.0,80.7411,80.7411,80.5955,80.6126,17063.0
2015-12-21 13:45:00,94.1,94.13,94.06,94.09,7774.0,80.6041,80.6298,80.5698,80.5955,7774.0
2015-12-21 13:50:00,94.07,94.11,93.89,93.89,10803.0,80.5784,80.6126,80.4242,80.4242,10803.0
2015-12-21 13:55:00,93.93,93.93,93.8,93.83,9820.0,80.4585,80.4585,80.3471,80.3728,9820.0
2015-12-21 14:00:00,93.85,94.03,93.84,94.01,9625.0,80.3899,80.5441,80.3814,80.527,9625.0
2015-12-21 14:05:00,94.01,94.04,93.97,94.04,4200.0,80.527,80.5527,80.4927,80.5527,4200.0
2015-12-21 14:10:00,94.01,94.01,93.9,93.9,8776.0,80.527,80.527,80.4328,80.4328,8776.0
2015-12-21 14:15:00,93.88,93.91,93.79,93.89,27441.0,80.4156,80.4413,80.3385,80.4242,27441.0
2015-12-21 14:20:00,93.89,94.0,93.86,93.9,16407.0,80.4242,80.5184,80.3985,80.4328,16407.0
2015-12-21 14:25:00,93.94,93.99,93.82,93.85,8348.0,80.467,80.5099,80.3642,80.3899,8348.0
2015-12-21 14:30:00,93.81,93.84,93.71,93.71,3855.0,80.3557,80.3814,80.27,80.27,3855.0
2015-12-21 14:35:00,93.69,93.74,93.68,93.71,12613.0,80.2529,80.2957,80.2443,80.27,12613.0
2015-12-21 14:40:00,93.7,93.75,93.67,93.72,5711.0,80.2614,80.3043,80.2357,80.2786,5711.0
2015-12-21 14:45:00,93.71,93.83,93.69,93.79,14514.0,80.27,80.3728,80.2529,80.3385,14514.0
2015-12-21 14:50:00,93.81,93.85,93.77,93.78,5017.0,80.3557,80.3899,80.3214,80.33,5017.0
2015-12-21 14:55:00,93.77,93.79,93.72,93.73,7470.0,80.3214,80.3385,80.2786,80.2871,7470.0
2015-12-21 15:00:00,93.73,93.89,93.69,93.89,15183.0,80.2871,80.4242,80.2529,80.4242,15183.0
2015-12-21 15:05:00,93.86,93.89,93.8,93.81,20404.0,80.3985,80.4242,80.3471,80.3557,20404.0
2015-12-21 15:10:00,93.81,93.93,93.78,93.93,22549.0,80.3557,80.4585,80.33,80.4585,22549.0
2015-12-21 15:15:00,93.91,93.94,93.84,93.87,16991.0,80.4413,80.467,80.3814,80.4071,16991.0
2015-12-21 15:20:00,93.86,93.9,93.76,93.78,17306.0,80.3985,80.4328,80.3128,80.33,17306.0
2015-12-21 15:25:00,93.76,93.83,93.7,93.74,31789.0,80.3128,80.3728,80.2614,80.2957,31789.0
2015-12-21 15:30:00,93.76,93.79,93.63,93.66,29521.0,80.3128,80.3385,80.2015,80.2272,29521.0
2015-12-21 15:35:00,93.63,93.93,93.62,93.82,19351.0,80.2015,80.4585,80.1929,80.3642,19351.0
2015-12-21 15:40:00,93.84,93.94,93.79,93.82,22878.0,80.3814,80.467,80.3385,80.3642,22878.0
2015-12-21 15:45:00,93.82,93.97,93.77,93.92,27250.0,80.3642,80.4927,80.3214,80.4499,27250.0
2015-12-21 15:50:00,93.91,94.08,93.91,94.07,28521.0,80.4413,80.5869,80.4413,80.5784,28521.0
2015-12-21 15:55:00,94.06,94.2,94.05,94.19,43428.0,80.5698,80.6897,80.5612,80.6812,43428.0
2015-12-22 09:30:00,94.63,95.06,94.6,94.94,14524.0,81.0581,81.4264,81.0324,81.3236,14524.0
2015-12-22 09:35:00,94.79,94.9,94.69,94.9,4357.0,81.1951,81.2893,81.1095,81.2893,4357.0
2015-12-22 09:40:00,94.81,94.95,94.72,94.88,7361.0,81.2122,81.3322,81.1352,81.2722,7361.0
2015-12-22 09:45:00,94.83,94.95,94.78,94.89,5094.0,81.2294,81.3322,81.1865,81.2808,5094.0
2015-12-22 09:50:00,94.81,94.86,94.61,94.83,9380.0,81.2122,81.2551,81.0409,81.2294,9380.0
2015-12-22 09:55:00,94.78,94.95,94.78,94.79,7545.0,81.1865,81.3322,81.1865,81.1951,7545.0
2015-12-22 10:00:00,94.79,94.87,94.74,94.86,4489.0,81.1951,81.2636,81.1523,81.2551,4489.0
2015-12-22 10:05:00,94.81,94.82,94.62,94.63,7700.0,81.2122,81.2208,81.0495,81.0581,7700.0
2015-12-22 10:10:00,94.68,94.76,94.55,94.63,4710.0,81.1009,81.1694,80.9895,81.0581,4710.0
2015-12-22 10:15:00,94.56,94.76,94.43,94.76,12315.0,80.9981,81.1694,80.8867,81.1694,12315.0
2015-12-22 10:20:00,94.83,95.06,94.82,95.06,3652.0,81.2294,81.4264,81.2208,81.4264,3652.0
2015-12-22 10:25:00,95.13,95.19,95.05,95.12,11181.0,81.4864,81.5377,81.4178,81.4778,11181.0
2015-12-22 10:30:00,95.17,95.24,95.11,95.2,8807.0,81.5206,81.5806,81.4692,81.5463,8807.0
2015-12-22 10:35:00,95.21,95.38,95.16,95.37,4111.0,81.5549,81.7005,81.512,81.6919,4111.0
2015-12-22 10:40:00,95.41,95.47,95.28,95.28,5979.0,81.7262,81.7776,81.6148,81.6148,5979.0
2015-12-22 10:45:00,95.32,95.35,95.23,95.29,4069.0,81.6491,81.6748,81.572,81.6234,4069.0
2015-12-22 10:50:00,95.38,95.41,95.25,95.31,2897.0,81.7005,81.7262,81.5891,81.6405,2897.0
2015-12-22 10:55:00,95.27,95.31,95.23,95.28,11819.0,81.6063,81.6405,81.572,81.6148,11819.0
2015-12-22 11:00:00,95.29,95.39,95.29,95.29,3886.0,81.6234,81.7091,81.6234,81.6234,3886.0
2015-12-22 11:05:00,95.31,95.38,95.23,95.3,5929.0,81.6405,81.7005,81.572,81.632,5929.0
2015-12-22 11:10:00,95.29,95.43,95.26,95.36,3565.0,81.6234,81.7433,81.5977,81.6834,3565.0
2015-12-22 11:15:00,95.33,95.45,95.33,95.34,4008.0,81.6577,81.7605,81.6577,81.6662,4008.0
2015-12-22 11:20:00,95.35,95.48,95.35,95.39,9285.0,81.6748,81.7862,81.6748,81.7091,9285.0
2015-12-22 11:25:00,95.36,95.48,95.3,95.44,11368.0,81.6834,81.7862,81.632,81.7519,11368.0
2015-12-22 11:30:00,95.43,95.61,95.39,95.55,15210.0,81.7433,81.8975,81.7091,81.8461,15210.0
2015-12-22 11:35:00,95.63,95.85,95.61,95.78,5572.0,81.9146,82.1031,81.8975,82.0431,5572.0
2015-12-22 11:40:00,95.78,95.82,95.7,95.72,5022.0,82.0431,82.0774,81.9746,81.9917,5022.0
2015-12-22 11:45:00,95.72,95.73,95.66,95.7,3303.0,81.9917,82.0003,81.9403,81.9746,3303.0
2015-12-22 11:50:00,95.69,95.73,95.61,95.7,9609.0,81.966,82.0003,81.8975,81.9746,9609.0
2015-12-22 11:55:00,95.68,95.76,95.68,95.75,2439.0,81.9575,82.026,81.9575,82.0174,2439.0
2015-12-22 12:00:00,95.77,95.85,95.64,95.72,7329.0,82.0346,82.1031,81.9232,81.9917,7329.0
2015-12-22 12:05:00,95.66,95.87,95.66,95.85,23401.0,81.9403,82.1202,81.9403,82.1031,23401.0
2015-12-22 12:10:00,95.84,95.88,95.78,95.82,12644.0,82.0945,82.1288,82.0431,82.0774,12644.0
2015-12-22 12:15:00,95.83,96.01,95.83,96.01,2500.0,82.086,82.2401,82.086,82.2401,2500.0
2015-12-22 12:20:00,95.97,95.97,95.84,95.86,14538.0,82.2059,82.2059,82.0945,82.1117,14538.0
2015-12-22 12:25:00,95.98,96.07,95.98,96.04,500.0,82.2144,82.2915,82.2144,82.2658,500.0
2015-12-22 12:30:00,96.04,96.07,95.97,96.01,4749.0,82.2658,82.2915,82.2059,82.2401,4749.0
2015-12-22 12:35:00,96.04,96.22,96.04,96.22,7000.0,82.2658,82.42,82.2658,82.42,7000.0
2015-12-22 12:40:00,96.22,96.31,96.17,96.24,9146.0,82.42,82.4971,82.3772,82.4372,9146.0
2015-12-22 12:45:00,96.24,96.41,96.24,96.38,12553.0,82.4372,82.5828,82.4372,82.5571,12553.0
2015-12-22 12:50:00,96.41,96.58,96.38,96.5,23516.0,82.5828,82.7284,82.5571,82.6599,23516.0
2015-12-22 12:55:00,96.55,96.55,96.44,96.52,11231.0,82.7027,82.7027,82.6085,82.677,11231.0
2015-12-22 13:00:00,96.54,96.61,96.49,96.54,16138.0,82.6941,82.7541,82.6513,82.6941,16138.0
2015-12-22 13:05:00,96.55,96.6,96.52,96.6,9865.0,82.7027,82.7455,82.677,82.7455,9865.0
2015-12-22 13:10:00,96.6,96.65,96.56,96.62,7687.0,82.7455,82.7883,82.7113,82.7627,7687.0
2015-12-22 13:15:00,96.61,96.72,96.61,96.72,5871.0,82.7541,82.8483,82.7541,82.8483,5871.0
2015-12-22 13:20:00,96.74,96.85,96.72,96.8,9700.0,82.8654,82.9597,82.8483,82.9168,9700.0
2015-12-22 13:25:00,96.78,96.93,96.78,96.9,5400.0,82.8997,83.0282,82.8997,83.0025,5400.0
2015-12-22 13:30:00,96.95,96.96,96.67,96.71,28507.0,83.0453,83.0539,82.8055,82.8397,28507.0
2015-12-22 13:35:00,96.75,96.78,96.61,96.74,4691.0,82.874,82.8997,82.7541,82.8654,4691.0
2015-12-22 13:40:00,96.74,96.76,96.69,96.72,3230.0,82.8654,82.8826,82.8226,82.8483,3230.0
2015-12-22 13:45:00,96.72,96.98,96.72,96.86,10510.0,82.8483,83.071,82.8483,82.9682,10510.0
2015-12-22 13:50:00,96.84,96.84,96.64,96.67,5182.0,82.9511,82.9511,82.7798,82.8055,5182.0
2015-12-22 13:55:00,96.67,96.67,96.55,96.65,3232.0,82.8055,82.8055,82.7027,82.7883,3232.0
2015-12-22 14:00:00,96.7,96.7,96.53,96.56,4751.0,82.8312,82.8312,82.6856,82.7113,4751.0
2015-12-22 14:05:00,96.58,96.66,96.48,96.48,7354.0,82.7284,82.7969,82.6427,82.6427,7354.0
2015-12-22 14:10:00,96.5,96.57,96.47,96.53,3902.0,82.6599,82.7198,82.6342,82.6856,3902.0
2015-12-22 14:15:00,96.55,96.64,96.5,96.61,3300.0,82.7027,82.7798,82.6599,82.7541,3300.0
2015-12-22 14:20:00,96.61,96.66,96.55,96.59,7840.0,82.7541,82.7969,82.7027,82.737,7840.0
2015-12-22 14:25:00,96.59,96.63,96.45,96.47,19318.0,82.737,82.7712,82.617,82.6342,19318.0
2015-12-22 14:30:00,96.5,96.5,96.38,96.38,5377.0,82.6599,82.6599,82.5571,82.5571,5377.0
2015-12-22 14:35:00,96.39,96.47,96.3,96.3,10157.0,82.5656,82.6342,82.4885,82.4885,10157.0
2015-12-22 14:40:00,96.33,96.35,96.25,96.28,7756.0,82.5142,82.5314,82.4457,82.4714,7756.0
2015-12-22 14:45:00,96.27,96.29,96.09,96.15,12183.0,82.4628,82.48,82.3087,82.3601,12183.0
2015-12-22 14:50:00,96.15,96.18,96.11,96.15,5078.0,82.3601,82.3858,82.3258,82.3601,5078.0
2015-12-22 14:55:00,96.14,96.24,96.11,96.23,7421.0,82.3515,82.4372,82.3258,82.4286,7421.0
2015-12-22 15:00:00,96.23,96.35,96.21,96.33,6065.0,82.4286,82.5314,82.4115,82.5142,6065.0
2015-12-22 15:05:00,96.32,96.43,96.32,96.37,4154.0,82.5057,82.5999,82.5057,82.5485,4154.0
2015-12-22 15:10:00,96.37,96.45,96.36,96.45,5532.0,82.5485,82.617,82.5399,82.617,5532.0
2015-12-22 15:15:00,96.45,96.57,96.44,96.53,7485.0,82.617,82.7198,82.6085,82.6856,7485.0
2015-12-22 15:20:00,96.56,96.67,96.51,96.62,11926.0,82.7113,82.8055,82.6684,82.7627,11926.0
2015-12-22 15:25:00,96.64,96.69,96.61,96.64,17249.0,82.7798,82.8226,82.7541,82.7798,17249.0
2015-12-22 15:30:00,96.63,96.68,96.62,96.65,22039.0,82.7712,82.814,82.7627,82.7883,22039.0
2015-12-22 15:35:00,96.64,96.67,96.62,96.67,43916.0,82.7798,82.8055,82.7627,82.8055,43916.0
2015-12-22 15:40:00,96.65,96.66,96.23,96.27,17115.0,82.7883,82.7969,82.4286,82.4628,17115.0
2015-12-22 15:45:00,96.22,96.23,96.05,96.16,24651.0,82.42,82.4286,82.2744,82.3686,24651.0
2015-12-22 15:50:00,96.16,96.44,96.16,96.42,26550.0,82.3686,82.6085,82.3686,82.5913,26550.0
2015-12-22 15:55:00,96.39,96.55,96.38,96.5,46246.0,82.5656,82.7027,82.5571,82.6599,46246.0
2015-12-23 09:30:00,97.45,97.56,97.37,97.5,15506.0,83.4736,83.5678,83.4051,83.5164,15506.0
2015-12-23 09:35:00,97.46,97.89,97.42,97.83,21277.0,83.4822,83.8505,83.4479,83.7991,21277.0
2015-12-23 09:40:00,97.78,97.99,97.73,97.87,17803.0,83.7563,83.9362,83.7135,83.8334,17803.0
2015-12-23 09:45:00,97.98,98.6,97.93,98.49,18379.0,83.9276,84.4587,83.8848,84.3645,18379.0
2015-12-23 09:50:00,98.55,98.84,98.55,98.73,20686.0,84.4158,84.6643,84.4158,84.57,20686.0
2015-12-23 09:55:00,98.73,98.78,98.55,98.59,56284.0,84.57,84.6129,84.4158,84.4501,56284.0
2015-12-23 10:00:00,98.56,98.99,98.56,98.98,16999.0,84.4244,84.7927,84.4244,84.7842,16999.0
2015-12-23 10:05:00,98.95,99.08,98.81,98.83,27223.0,84.7585,84.8698,84.6386,84.6557,27223.0
2015-12-23 10:10:00,98.83,98.9,98.78,98.86,14406.0,84.6557,84.7157,84.6129,84.6814,14406.0
2015-12-23 10:15:00,98.85,99.04,98.79,98.96,9200.0,84.6728,84.8356,84.6214,84.767,9200.0
2015-12-23 10:20:00,99.0,99.14,99.0,99.06,5201.0,84.8013,84.9212,84.8013,84.8527,5201.0
2015-12-23 10:25:00,99.08,99.09,98.72,98.72,22521.0,84.8698,84.8784,84.5615,84.5615,22521.0
2015-12-23 10:30:00,98.8,99.05,98.8,99.03,21691.0,84.63,84.8441,84.63,84.827,21691.0
2015-12-23 10:35:00,99.0,99.11,99.0,99.11,5839.0,84.8013,84.8955,84.8013,84.8955,5839.0
2015-12-23 10:40:00,99.14,99.29,99.14,99.2,12595.0,84.9212,85.0497,84.9212,84.9726,12595.0
2015-12-23 10:45:00,99.19,99.33,99.09,99.29,12511.0,84.9641,85.084,84.8784,85.0497,12511.0
2015-12-23 10:50:00,99.37,99.44,99.32,99.32,12014.0,85.1182,85.1782,85.0754,85.0754,12014.0
2015-12-23 10:55:00,99.31,99.5,99.31,99.41,7969.0,85.0668,85.2296,85.0668,85.1525,7969.0
2015-12-23 11:00:00,99.43,99.52,99.4,99.47,34919.0,85.1696,85.2467,85.1439,85.2039,34919.0
2015-12-23 11:05:00,99.45,99.6,99.44,99.55,18698.0,85.1868,85.3153,85.1782,85.2724,18698.0
2015-12-23 11:10:00,99.53,99.67,99.52,99.56,10163.0,85.2553,85.3752,85.2467,85.281,10163.0
2015-12-23 11:15:00,99.59,99.86,99.59,99.86,9549.0,85.3067,85.538,85.3067,85.538,9549.0
2015-12-23 11:20:00,99.85,99.89,99.68,99.82,17956.0,85.5294,85.5637,85.3838,85.5037,17956.0
2015-12-23 11:25:00,99.86,100.06,99.81,99.98,19916.0,85.538,85.7093,85.4951,85.6408,19916.0
2015-12-23 11:30:00,99.97,99.97,99.48,99.6,8320.0,85.6322,85.6322,85.2125,85.3153,8320.0
2015-12-23 11:35:00,99.58,99.61,99.47,99.47,4350.0,85.2981,85.3238,85.2039,85.2039,4350.0
2015-12-23 11:40:00,99.47,99.75,99.47,99.69,4171.0,85.2039,85.4437,85.2039,85.3923,4171.0
2015-12-23 11:45:00,99.67,99.79,99.63,99.66,5111.0,85.3752,85.478,85.341,85.3667,5111.0
2015-12-23 11:50:00,99.65,99.65,99.5,99.5,3731.0,85.3581,85.3581,85.2296,85.2296,3731.0
2015-12-23 11:55:00,99.54,99.68,99.53,99.55,5279.0,85.2639,85.3838,85.2553,85.2724,5279.0
2015-12-23 12:00:00,99.6,99.74,99.6,99.69,3798.0,85.3153,85.4352,85.3153,85.3923,3798.0
2015-12-23 12:05:00,99.71,99.78,99.63,99.64,3800.0,85.4095,85.4694,85.341,85.3495,3800.0
2015-12-23 12:10:00,99.66,99.79,99.62,99.62,6431.0,85.3667,85.478,85.3324,85.3324,6431.0
2015-12-23 12:15:00,99.61,99.68,99.59,99.64,2100.0,85.3238,85.3838,85.3067,85.3495,2100.0
2015-12-23 12:20:00,99.64,99.79,99.64,99.74,5996.0,85.3495,85.478,85.3495,85.4352,5996.0
2015-12-23 12:25:00,99.7,99.78,99.67,99.77,7713.0,85.4009,85.4694,85.3752,85.4609,7713.0
2015-12-23 12:30:00,99.7,99.75,99.48,99.55,11296.0,85.4009,85.4437,85.2125,85.2724,11296.0
2015-12-23 12:35:00,99.56,99.61,99.45,99.45,9089.0,85.281,85.3238,85.1868,85.1868,9089.0
2015-12-23 12:40:00,99.43,99.57,99.37,99.53,3298.0,85.1696,85.2896,85.1182,85.2553,3298.0
2015-12-23 12:45:00,99.53,99.57,99.45,99.45,3031.0,85.2553,85.2896,85.1868,85.1868,3031.0
2015-12-23 12:50:00,99.45,99.61,99.4,99.61,6918.0,85.1868,85.3238,85.1439,85.3238,6918.0
2015-12-23 12:55:00,99.6,99.71,99.57,99.7,7720.0,85.3153,85.4095,85.2896,85.4009,7720.0
2015-12-23 13:00:00,99.7,99.75,99.64,99.68,10966.0,85.4009,85.4437,85.3495,85.3838,10966.0
2015-12-23 13:05:00,99.64,99.79,99.63,99.74,5106.0,85.3495,85.478,85.341,85.4352,5106.0
2015-12-23 13:10:00,99.74,99.9,99.71,99.9,5903.0,85.4352,85.5722,85.4095,85.5722,5903.0
2015-12-23 13:15:00,99.89,99.9,99.73,99.73,6517.0,85.5637,85.5722,85.4266,85.4266,6517.0
2015-12-23 13:20:00,99.74,99.76,99.65,99.7,3539.0,85.4352,85.4523,85.3581,85.4009,3539.0
2015-12-23 13:25:00,99.72,99.75,99.62,99.72,5868.0,85.418,85.4437,85.3324,85.418,5868.0
2015-12-23 13:30:00,99.67,99.71,99.54,99.57,6436.0,85.3752,85.4095,85.2639,85.2896,6436.0
2015-12-23 13:35:00,99.57,99.63,99.35,99.5,15083.0,85.2896,85.341,85.1011,85.2296,15083.0
2015-12-23 13:40:00,99.5,99.63,99.5,99.57,10030.0,85.2296,85.341,85.2296,85.2896,10030.0
2015-12-23 13:45:00,99.53,99.59,99.51,99.56,5561.0,85.2553,85.3067,85.2382,85.281,5561.0
2015-12-23 13:50:00,99.53,99.62,99.46,99.58,4975.0,85.2553,85.3324,85.1953,85.2981,4975.0
2015-12-23 13:55:00,99.53,99.53,99.36,99.41,3131.0,85.2553,85.2553,85.1097,85.1525,3131.0
2015-12-23 14:00:00,99.47,99.54,99.46,99.52,11272.0,85.2039,85.2639,85.1953,85.2467,11272.0
2015-12-23 14:05:00,99.47,99.53,99.21,99.36,22564.0,85.2039,85.2553,84.9812,85.1097,22564.0
2015-12-23 14:10:00,99.38,99.53,99.33,99.53,8964.0,85.1268,85.2553,85.084,85.2553,8964.0
2015-12-23 14:15:00,99.46,99.52,99.38,99.52,3545.0,85.1953,85.2467,85.1268,85.2467,3545.0
2015-12-23 14:20:00,99.45,99.68,99.45,99.66,14841.0,85.1868,85.3838,85.1868,85.3667,14841.0
2015-12-23 14:25:00,99.64,99.68,99.6,99.6,4039.0,85.3495,85.3838,85.3153,85.3153,4039.0
2015-12-23 14:30:00,99.59,99.67,99.46,99.49,11114.0,85.3067,85.3752,85.1953,85.221,11114.0
2015-12-23 14:35:00,99.48,99.53,99.39,99.39,9230.0,85.2125,85.2553,85.1354,85.1354,9230.0
2015-12-23 14:40:00,99.45,99.51,99.41,99.45,9692.0,85.1868,85.2382,85.1525,85.1868,9692.0
2015-12-23 14:45:00,99.42,99.52,99.32,99.51,10760.0,85.1611,85.2467,85.0754,85.2382,10760.0
2015-12-23 14:50:00,99.54,99.54,99.2,99.33,9831.0,85.2639,85.2639,84.9726,85.084,9831.0
2015-12-23 14:55:00,99.25,99.3,99.17,99.3,9293.0,85.0155,85.0583,84.9469,85.0583,9293.0
2015-12-23 15:00:00,99.3,99.4,99.25,99.27,9246.0,85.0583,85.1439,85.0155,85.0326,9246.0
2015-12-23 15:05:00,99.24,99.26,99.17,99.23,8475.0,85.0069,85.024,84.9469,84.9983,8475.0
2015-12-23 15:10:00,99.21,99.26,99.15,99.2,10799.0,84.9812,85.024,84.9298,84.9726,10799.0
2015-12-23 15:15:00,99.24,99.32,99.18,99.24,13891.0,85.0069,85.0754,84.9555,85.0069,13891.0
2015-12-23 15:20:00,99.23,99.35,99.19,99.33,13966.0,84.9983,85.1011,84.9641,85.084,13966.0
2015-12-23 15:25:00,99.36,99.37,99.26,99.37,11506.0,85.1097,85.1182,85.024,85.1182,11506.0
2015-12-23 15:30:00,99.36,99.38,99.3,99.35,15064.0,85.1097,85.1268,85.0583,85.1011,15064.0
2015-12-23 15:35:00,99.37,99.38,99.26,99.34,11762.0,85.1182,85.1268,85.024,85.0925,11762.0
2015-12-23 15:40:00,99.38,99.48,99.33,99.45,10349.0,85.1268,85.2125,85.084,85.1868,10349.0
2015-12-23 15:45:00,99.48,99.54,99.42,99.48,17597.0,85.2125,85.2639,85.1611,85.2125,17597.0
2015-12-23 15:50:00,99.49,99.54,99.46,99.54,16110.0,85.221,85.2639,85.1953,85.2639,16110.0
2015-12-23 15:55:00,99.53,99.55,99.44,99.46,41517.0,85.2553,85.2724,85.1782,85.1953,41517.0
2015-12-24 09:30:00,99.22,99.71,99.09,99.42,15609.0,84.9898,85.4095,84.8784,85.1611,15609.0
2015-12-24 09:35:00,99.54,99.77,99.42,99.69,6534.0,85.2639,85.4609,85.1611,85.3923,6534.0
2015-12-24 09:40:00,99.65,100.08,99.54,100.05,16149.0,85.3581,85.7264,85.2639,85.7007,16149.0
2015-12-24 09:45:00,100.04,100.12,99.65,99.75,11415.0,85.6922,85.7607,85.3581,85.4437,11415.0
2015-12-24 09:50:00,99.69,99.81,99.62,99.63,3065.0,85.3923,85.4951,85.3324,85.341,3065.0
2015-12-24 09:55:00,99.6,99.63,99.37,99.63,21097.0,85.3153,85.341,85.1182,85.341,21097.0
2015-12-24 10:00:00,99.67,99.77,99.65,99.73,7394.0,85.3752,85.4609,85.3581,85.4266,7394.0
2015-12-24 10:05:00,99.71,99.85,99.71,99.71,3100.0,85.4095,85.5294,85.4095,85.4095,3100.0
2015-12-24 10:10:00,99.76,100.0,99.75,100.0,10510.0,85.4523,85.6579,85.4437,85.6579,10510.0
2015-12-24 10:15:00,99.93,100.06,99.81,99.98,7056.0,85.5979,85.7093,85.4951,85.6408,7056.0
2015-12-24 10:20:00,100.0,100.0,99.85,99.91,7532.0,85.6579,85.6579,85.5294,85.5808,7532.0
2015-12-24 10:25:00,99.9,99.94,99.84,99.92,2700.0,85.5722,85.6065,85.5208,85.5894,2700.0
2015-12-24 10:30:00,99.9,99.9,99.81,99.88,11241.0,85.5722,85.5722,85.4951,85.5551,11241.0
2015-12-24 10:35:00,99.91,99.93,99.74,99.77,4966.0,85.5808,85.5979,85.4352,85.4609,4966.0
2015-12-24 10:40:00,99.77,99.77,99.67,99.73,4715.0,85.4609,85.4609,85.3752,85.4266,4715.0
2015-12-24 10:45:00,99.75,99.75,99.6,99.64,4185.0,85.4437,85.4437,85.3153,85.3495,4185.0
2015-12-24 10:50:00,99.64,99.68,99.63,99.66,3486.0,85.3495,85.3838,85.341,85.3667,3486.0
2015-12-24 10:55:00,99.63,99.83,99.58,99.8,12246.0,85.341,85.5123,85.2981,85.4866,12246.0
2015-12-24 11:00:00,99.81,99.87,99.76,99.78,7777.0,85.4951,85.5465,85.4523,85.4694,7777.0
2015-12-24 11:05:00,99.78,99.81,99.65,99.81,14086.0,85.4694,85.4951,85.3581,85.4951,14086.0
2015-12-24 11:10:00,99.82,99.87,99.78,99.84,7917.0,85.5037,85.5465,85.4694,85.5208,7917.0
2015-12-24 11:15:00,99.83,99.83,99.74,99.81,6881.0,85.5123,85.5123,85.4352,85.4951,6881.0
2015-12-24 11:20:00,99.83,99.91,99.83,99.87,6330.0,85.5123,85.5808,85.5123,85.5465,6330.0
2015-12-24 11:25:00,99.89,100.03,99.86,100.03,4391.0,85.5637,85.6836,85.538,85.6836,4391.0
2015-12-24 11:30:00,100.01,100.06,99.96,99.98,3000.0,85.6665,85.7093,85.6236,85.6408,3000.0
2015-12-24 11:35:00,99.96,99.97,99.85,99.97,13947.0,85.6236,85.6322,85.5294,85.6322,13947.0
2015-12-24 11:40:00,99.97,100.02,99.97,99.98,6878.0,85.6322,85.675,85.6322,85.6408,6878.0
2015-12-24 11:45:00,99.98,100.05,99.98,100.03,3500.0,85.6408,85.7007,85.6408,85.6836,3500.0
2015-12-24 11:50:00,100.03,100.03,99.94,99.97,14053.0,85.6836,85.6836,85.6065,85.6322,14053.0
2015-12-24 11:55:00,100.0,100.03,99.93,99.93,4065.0,85.6579,85.6836,85.5979,85.5979,4065.0
2015-12-24 12:00:00,99.94,100.0,99.89,99.95,22065.0,85.6065,85.6579,85.5637,85.6151,22065.0
2015-12-24 12:05:00,99.95,100.01,99.94,100.01,7053.0,85.6151,85.6665,85.6065,85.6665,7053.0
2015-12-24 12:10:00,99.99,100.03,99.87,99.99,23009.0,85.6493,85.6836,85.5465,85.6493,23009.0
2015-12-24 12:15:00,100.0,100.05,99.93,100.04,8200.0,85.6579,85.7007,85.5979,85.6922,8200.0
2015-12-24 12:20:00,100.01,100.1,100.01,100.05,3072.0,85.6665,85.7435,85.6665,85.7007,3072.0
2015-12-24 12:25:00,100.05,100.08,100.0,100.02,1809.0,85.7007,85.7264,85.6579,85.675,1809.0
2015-12-24 12:30:00,100.02,100.08,100.0,100.04,5142.0,85.675,85.7264,85.6579,85.6922,5142.0
2015-12-24 12:35:00,100.04,100.09,100.01,100.09,8321.0,85.6922,85.735,85.6665,85.735,8321.0
2015-12-24 12:40:00,100.09,100.11,100.06,100.08,4772.0,85.735,85.7521,85.7093,85.7264,4772.0
2015-12-24 12:45:00,100.07,100.11,99.98,100.0,9386.0,85.7178,85.7521,85.6408,85.6579,9386.0
2015-12-24 12:50:00,100.02,100.02,99.91,99.99,27829.0,85.675,85.675,85.5808,85.6493,27829.0
2015-12-24 12:55:00,99.97,99.98,99.84,99.84,66352.0,85.6322,85.6408,85.5208,85.5208,66352.0
2015-12-28 09:30:00,99.48,99.86,99.22,99.83,19064.0,85.2125,85.538,84.9898,85.5123,19064.0
2015-12-28 09:35:00,99.78,99.91,99.62,99.91,15874.0,85.4694,85.5808,85.3324,85.5808,15874.0
2015-12-28 09:40:00,99.84,100.05,99.73,99.94,13309.0,85.5208,85.7007,85.4266,85.6065,13309.0
2015-12-28 09:45:00,99.87,99.95,99.72,99.77,10373.0,85.5465,85.6151,85.418,85.4609,10373.0
2015-12-28 09:50:00,99.71,99.72,99.15,99.15,8200.0,85.4095,85.418,84.9298,84.9298,8200.0
2015-12-28 09:55:00,99.0,99.14,99.0,99.0,7250.0,84.8013,84.9212,84.8013,84.8013,7250.0
2015-12-28 10:00:00,98.93,99.07,98.57,98.58,12800.0,84.7413,84.8613,84.433,84.4415,12800.0
2015-12-28 10:05:00,98.51,98.66,98.5,98.66,5253.0,84.3816,84.5101,84.373,84.5101,5253.0
2015-12-28 10:10:00,98.55,98.55,98.46,98.48,2300.0,84.4158,84.4158,84.3388,84.3559,2300.0
2015-12-28 10:15:00,98.42,98.54,98.42,98.52,4400.0,84.3045,84.4073,84.3045,84.3902,4400.0
2015-12-28 10:20:00,98.5,98.65,98.45,98.61,2271.0,84.373,84.5015,84.3302,84.4672,2271.0
2015-12-28 10:25:00,98.58,98.71,98.55,98.71,1100.0,84.4415,84.5529,84.4158,84.5529,1100.0
2015-12-28 10:30:00,98.64,98.65,98.48,98.61,6800.0,84.4929,84.5015,84.3559,84.4672,6800.0
2015-12-28 10:35:00,98.6,98.67,98.54,98.56,2000.0,84.4587,84.5186,84.4073,84.4244,2000.0
2015-12-28 10:40:00,98.59,98.62,98.54,98.59,7998.0,84.4501,84.4758,84.4073,84.4501,7998.0
2015-12-28 10:45:00,98.6,98.63,98.46,98.57,10172.0,84.4587,84.4844,84.3388,84.433,10172.0
2015-12-28 10:50:00,98.54,98.57,98.49,98.49,6749.0,84.4073,84.433,84.3645,84.3645,6749.0
2015-12-28 10:55:00,98.45,98.46,98.33,98.44,3853.0,84.3302,84.3388,84.2274,84.3216,3853.0
2015-12-28 11:00:00,98.46,98.51,98.39,98.43,4083.0,84.3388,84.3816,84.2788,84.3131,4083.0
2015-12-28 11:05:00,98.42,98.63,98.37,98.63,7509.0,84.3045,84.4844,84.2617,84.4844,7509.0
2015-12-28 11:10:00,98.59,98.79,98.55,98.78,9754.0,84.4501,84.6214,84.4158,84.6129,9754.0
2015-12-28 11:15:00,98.73,98.78,98.65,98.78,3325.0,84.57,84.6129,84.5015,84.6129,3325.0
2015-12-28 11:20:00,98.76,98.84,98.72,98.72,8550.0,84.5957,84.6643,84.5615,84.5615,8550.0
2015-12-28 11:25:00,98.72,98.89,98.72,98.84,8273.0,84.5615,84.7071,84.5615,84.6643,8273.0
2015-12-28 11:30:00,98.83,98.92,98.77,98.92,5546.0,84.6557,84.7328,84.6043,84.7328,5546.0
2015-12-28 11:35:00,98.93,99.07,98.8,99.07,8017.0,84.7413,84.8613,84.63,84.8613,8017.0
2015-12-28 11:40:00,98.96,99.14,98.96,99.14,1580.0,84.767,84.9212,84.767,84.9212,1580.0
2015-12-28 11:45:00,99.12,99.16,99.04,99.09,2403.0,84.9041,84.9384,84.8356,84.8784,2403.0
2015-12-28 11:50:00,99.11,99.33,99.11,99.28,5393.0,84.8955,85.084,84.8955,85.0412,5393.0
2015-12-28 11:55:00,99.29,99.34,99.11,99.16,3334.0,85.0497,85.0925,84.8955,84.9384,3334.0
2015-12-28 12:00:00,99.08,99.19,99.06,99.17,3475.0,84.8698,84.9641,84.8527,84.9469,3475.0
2015-12-28 12:05:00,99.2,99.28,99.17,99.28,2869.0,84.9726,85.0412,84.9469,85.0412,2869.0
2015-12-28 12:10:00,99.24,99.25,99.05,99.12,3232.0,85.0069,85.0155,84.8441,84.9041,3232.0
2015-12-28 12:15:00,99.12,99.17,99.05,99.17,1809.0,84.9041,84.9469,84.8441,84.9469,1809.0
2015-12-28 12:20:00,99.11,99.15,98.96,99.03,2900.0,84.8955,84.9298,84.767,84.827,2900.0
2015-12-28 12:25:00,98.98,99.0,98.95,98.95,2614.0,84.7842,84.8013,84.7585,84.7585,2614.0
2015-12-28 12:30:00,99.02,99.11,98.91,99.11,8814.0,84.8184,84.8955,84.7242,84.8955,8814.0
2015-12-28 12:35:00,99.12,99.17,99.08,99.16,3446.0,84.9041,84.9469,84.8698,84.9384,3446.0
2015-12-28 12:40:00,99.17,99.17,99.04,99.08,3757.0,84.9469,84.9469,84.8356,84.8698,3757.0
2015-12-28 12:45:00,99.13,99.18,99.11,99.15,2100.0,84.9127,84.9555,84.8955,84.9298,2100.0
2015-12-28 12:50:00,99.15,99.16,99.06,99.09,5675.0,84.9298,84.9384,84.8527,84.8784,5675.0
2015-12-28 12:55:00,99.08,99.11,98.99,99.04,5900.0,84.8698,84.8955,84.7927,84.8356,5900.0
2015-12-28 13:00:00,98.98,99.07,98.95,99.01,3200.0,84.7842,84.8613,84.7585,84.8099,3200.0
2015-12-28 13:05:00,99.03,99.03,98.89,98.89,1900.0,84.827,84.827,84.7071,84.7071,1900.0
2015-12-28 13:10:00,98.88,99.09,98.88,99.09,4981.0,84.6985,84.8784,84.6985,84.8784,4981.0
2015-12-28 13:15:00,99.1,99.25,99.1,99.2,7389.0,84.887,85.0155,84.887,84.9726,7389.0
2015-12-28 13:20:00,99.18,99.22,99.1,99.11,2044.0,84.9555,84.9898,84.887,84.8955,2044.0
2015-12-28 13:25:00,99.11,99.15,99.07,99.08,4616.0,84.8955,84.9298,84.8613,84.8698,4616.0
2015-12-28 13:30:00,99.1,99.24,99.09,99.21,6939.0,84.887,85.0069,84.8784,84.9812,6939.0
2015-12-28 13:35:00,99.18,99.18,99.08,99.09,2122.0,84.9555,84.9555,84.8698,84.8784,2122.0
2015-12-28 13:40:00,99.14,99.14,98.9,98.97,4078.0,84.9212,84.9212,84.7157,84.7756,4078.0
2015-12-28 13:45:00,98.98,99.0,98.96,98.98,1100.0,84.7842,84.8013,84.767,84.7842,1100.0
2015-12-28 13:50:00,98.96,98.96,98.78,98.8,6326.0,84.767,84.767,84.6129,84.63,6326.0
2015-12-28 13:55:00,98.82,98.87,98.79,98.79,3706.0,84.6471,84.69,84.6214,84.6214,3706.0
2015-12-28 14:00:00,98.7,98.79,98.68,98.77,2701.0,84.5443,84.6214,84.5272,84.6043,2701.0
2015-12-28 14:05:00,98.76,98.77,98.69,98.73,4262.0,84.5957,84.6043,84.5358,84.57,4262.0
2015-12-28 14:10:00,98.76,98.76,98.59,98.59,2938.0,84.5957,84.5957,84.4501,84.4501,2938.0
2015-12-28 14:15:00,98.54,98.62,98.53,98.62,3956.0,84.4073,84.4758,84.3987,84.4758,3956.0
2015-12-28 14:20:00,98.62,98.65,98.52,98.52,3000.0,84.4758,84.5015,84.3902,84.3902,3000.0
2015-12-28 14:25:00,98.55,98.59,98.55,98.56,5273.0,84.4158,84.4501,84.4158,84.4244,5273.0
2015-12-28 14:30:00,98.57,98.59,98.52,98.54,7042.0,84.433,84.4501,84.3902,84.4073,7042.0
2015-12-28 14:35:00,98.55,98.62,98.52,98.53,3773.0,84.4158,84.4758,84.3902,84.3987,3773.0
2015-12-28 14:40:00,98.53,98.54,98.5,98.52,4998.0,84.3987,84.4073,84.373,84.3902,4998.0
2015-12-28 14:45:00,98.51,98.53,98.42,98.47,7300.0,84.3816,84.3987,84.3045,84.3473,7300.0
2015-12-28 14:50:00,98.47,98.47,98.42,98.45,4300.0,84.3473,84.3473,84.3045,84.3302,4300.0
2015-12-28 14:55:00,98.46,98.49,98.42,98.46,2416.0,84.3388,84.3645,84.3045,84.3388,2416.0
2015-12-28 15:00:00,98.46,98.48,98.42,98.45,8243.0,84.3388,84.3559,84.3045,84.3302,8243.0
2015-12-28 15:05:00,98.46,98.53,98.46,98.53,5700.0,84.3388,84.3987,84.3388,84.3987,5700.0
2015-12-28 15:10:00,98.47,98.72,98.41,98.47,25899.0,84.3473,84.5615,84.2959,84.3473,25899.0
2015-12-28 15:15:00,98.48,98.5,98.37,98.37,11544.0,84.3559,84.373,84.2617,84.2617,11544.0
2015-12-28 15:20:00,98.35,98.49,98.34,98.47,4400.0,84.2445,84.3645,84.236,84.3473,4400.0
2015-12-28 15:25:00,98.49,98.54,98.47,98.5,7975.0,84.3645,84.4073,84.3473,84.373,7975.0
2015-12-28 15:30:00,98.48,98.51,98.41,98.45,7128.0,84.3559,84.3816,84.2959,84.3302,7128.0
2015-12-28 15:35:00,98.46,98.48,98.39,98.47,8828.0,84.3388,84.3559,84.2788,84.3473,8828.0
2015-12-28 15:40:00,98.45,98.49,98.41,98.41,7705.0,84.3302,84.3645,84.2959,84.2959,7705.0
2015-12-28 15:45:00,98.42,98.44,98.37,98.37,12007.0,84.3045,84.3216,84.2617,84.2617,12007.0
2015-12-28 15:50:00,98.4,98.54,98.38,98.52,19258.0,84.2874,84.4073,84.2702,84.3902,19258.0
2015-12-28 15:55:00,98.53,98.62,98.47,98.6,33272.0,84.3987,84.4758,84.3473,84.4587,33272.0
2015-12-29 09:30:00,99.28,99.59,99.15,99.29,13350.0,85.0412,85.3067,84.9298,85.0497,13350.0
2015-12-29 09:35:00,99.51,99.68,99.35,99.68,3500.0,85.2382,85.3838,85.1011,85.3838,3500.0
2015-12-29 09:40:00,99.62,99.73,99.37,99.73,6487.0,85.3324,85.4266,85.1182,85.4266,6487.0
2015-12-29 09:45:00,99.79,99.84,99.58,99.68,3152.0,85.478,85.5208,85.2981,85.3838,3152.0
2015-12-29 09:50:00,99.63,99.73,99.48,99.48,9590.0,85.341,85.4266,85.2125,85.2125,9590.0
2015-12-29 09:55:00,99.48,99.66,99.48,99.61,2191.0,85.2125,85.3667,85.2125,85.3238,2191.0
2015-12-29 10:00:00,99.63,99.73,99.62,99.71,2402.0,85.341,85.4266,85.3324,85.4095,2402.0
2015-12-29 10:05:00,99.73,99.8,99.66,99.66,2801.0,85.4266,85.4866,85.3667,85.3667,2801.0
2015-12-29 10:10:00,99.69,99.73,99.54,99.54,2217.0,85.3923,85.4266,85.2639,85.2639,2217.0
2015-12-29 10:15:00,99.54,99.66,99.43,99.66,4152.0,85.2639,85.3667,85.1696,85.3667,4152.0
2015-12-29 10:20:00,99.64,99.74,99.61,99.65,4418.0,85.3495,85.4352,85.3238,85.3581,4418.0
2015-12-29 10:25:00,99.68,99.68,99.57,99.64,3782.0,85.3838,85.3838,85.2896,85.3495,3782.0
2015-12-29 10:30:00,99.59,99.62,99.51,99.51,3743.0,85.3067,85.3324,85.2382,85.2382,3743.0
2015-12-29 10:35:00,99.5,99.52,99.33,99.33,6380.0,85.2296,85.2467,85.084,85.084,6380.0
2015-12-29 10:40:00,99.36,99.46,99.27,99.45,6081.0,85.1097,85.1953,85.0326,85.1868,6081.0
2015-12-29 10:45:00,99.48,99.48,99.24,99.24,10729.0,85.2125,85.2125,85.0069,85.0069,10729.0
2015-12-29 10:50:00,99.2,99.22,99.09,99.22,3707.0,84.9726,84.9898,84.8784,84.9898,3707.0
2015-12-29 10:55:00,99.24,99.29,99.21,99.21,3800.0,85.0069,85.0497,84.9812,84.9812,3800.0
2015-12-29 11:00:00,99.13,99.27,99.13,99.26,2299.0,84.9127,85.0326,84.9127,85.024,2299.0
2015-12-29 11:05:00,99.24,99.37,99.2,99.27,15269.0,85.0069,85.1182,84.9726,85.0326,15269.0
2015-12-29 11:10:00,99.23,99.23,99.11,99.12,2265.0,84.9983,84.9983,84.8955,84.9041,2265.0
2015-12-29 11:15:00,99.09,99.4,99.08,99.4,5162.0,84.8784,85.1439,84.8698,85.1439,5162.0
2015-12-29 11:20:00,99.4,99.48,99.32,99.32,3602.0,85.1439,85.2125,85.0754,85.0754,3602.0
2015-12-29 11:25:00,99.28,99.28,99.2,99.23,9566.0,85.0412,85.0412,84.9726,84.9983,9566.0
2015-12-29 11:30:00,99.21,99.23,99.11,99.11,3927.0,84.9812,84.9983,84.8955,84.8955,3927.0
2015-12-29 11:35:00,99.13,99.15,98.9,98.91,6283.0,84.9127,84.9298,84.7157,84.7242,6283.0
2015-12-29 11:40:00,98.9,98.94,98.82,98.84,1300.0,84.7157,84.7499,84.6471,84.6643,1300.0
2015-12-29 11:45:00,98.84,98.88,98.79,98.79,4100.0,84.6643,84.6985,84.6214,84.6214,4100.0
2015-12-29 11:50:00,98.76,98.76,98.66,98.66,1665.0,84.5957,84.5957,84.5101,84.5101,1665.0
2015-12-29 11:55:00,98.68,98.76,98.61,98.61,14101.0,84.5272,84.5957,84.4672,84.4672,14101.0
2015-12-29 12:00:00,98.6,98.69,98.48,98.58,31792.0,84.4587,84.5358,84.3559,84.4415,31792.0
2015-12-29 12:05:00,98.63,98.63,98.51,98.55,4003.0,84.4844,84.4844,84.3816,84.4158,4003.0
2015-12-29 12:10:00,98.53,98.64,98.5,98.61,2817.0,84.3987,84.4929,84.373,84.4672,2817.0
2015-12-29 12:15:00,98.66,98.8,98.65,98.78,3639.0,84.5101,84.63,84.5015,84.6129,3639.0
2015-12-29 12:20:00,98.84,99.06,98.8,99.04,3937.0,84.6643,84.8527,84.63,84.8356,3937.0
2015-12-29 12:25:00,99.05,99.19,99.05,99.16,7671.0,84.8441,84.9641,84.8441,84.9384,7671.0
2015-12-29 12:30:00,99.2,99.25,99.15,99.15,2076.0,84.9726,85.0155,84.9298,84.9298,2076.0
2015-12-29 12:35:00,99.17,99.22,99.15,99.22,1593.0,84.9469,84.9898,84.9298,84.9898,1593.0
2015-12-29 12:40:00,99.22,99.26,99.12,99.22,3935.0,84.9898,85.024,84.9041,84.9898,3935.0
2015-12-29 12:45:00,99.26,99.3,99.19,99.19,3600.0,85.024,85.0583,84.9641,84.9641,3600.0
2015-12-29 12:50:00,99.18,99.18,99.09,99.12,2300.0,84.9555,84.9555,84.8784,84.9041,2300.0
2015-12-29 12:55:00,99.14,99.26,99.11,99.23,4163.0,84.9212,85.024,84.8955,84.9983,4163.0
2015-12-29 13:00:00,99.26,99.26,99.17,99.19,1000.0,85.024,85.024,84.9469,84.9641,1000.0
2015-12-29 13:05:00,99.11,99.11,98.98,99.06,4109.0,84.8955,84.8955,84.7842,84.8527,4109.0
2015-12-29 13:10:00,99.07,99.17,99.06,99.17,1721.0,84.8613,84.9469,84.8527,84.9469,1721.0
2015-12-29 13:15:00,99.21,99.38,99.21,99.38,3287.0,84.9812,85.1268,84.9812,85.1268,3287.0
2015-12-29 13:20:00,99.35,99.48,99.34,99.35,8793.0,85.1011,85.2125,85.0925,85.1011,8793.0
2015-12-29 13:25:00,99.34,99.34,99.27,99.29,3484.0,85.0925,85.0925,85.0326,85.0497,3484.0
2015-12-29 13:30:00,99.28,99.34,99.24,99.27,2000.0,85.0412,85.0925,85.0069,85.0326,2000.0
2015-12-29 13:35:00,99.26,99.3,99.23,99.23,1000.0,85.024,85.0583,84.9983,84.9983,1000.0
2015-12-29 13:40:00,99.27,99.38,99.24,99.38,2874.0,85.0326,85.1268,85.0069,85.1268,2874.0
2015-12-29 13:45:00,99.35,99.45,99.31,99.45,2525.0,85.1011,85.1868,85.0668,85.1868,2525.0
2015-12-29 13:50:00,99.42,99.45,99.34,99.34,3192.0,85.1611,85.1868,85.0925,85.0925,3192.0
2015-12-29 13:55:00,99.35,99.47,99.35,99.44,3251.0,85.1011,85.2039,85.1011,85.1782,3251.0
2015-12-29 14:00:00,99.39,99.47,99.34,99.39,3762.0,85.1354,85.2039,85.0925,85.1354,3762.0
2015-12-29 14:05:00,99.36,99.46,99.35,99.35,5408.0,85.1097,85.1953,85.1011,85.1011,5408.0
2015-12-29 14:10:00,99.36,99.41,99.35,99.36,4637.0,85.1097,85.1525,85.1011,85.1097,4637.0
2015-12-29 14:15:00,99.34,99.34,99.27,99.27,3202.0,85.0925,85.0925,85.0326,85.0326,3202.0
2015-12-29 14:20:00,99.28,99.33,99.27,99.29,2502.0,85.0412,85.084,85.0326,85.0497,2502.0
2015-12-29 14:25:00,99.28,99.32,99.17,99.29,10796.0,85.0412,85.0754,84.9469,85.0497,10796.0
2015-12-29 14:30:00,99.28,99.28,99.21,99.22,3644.0,85.0412,85.0412,84.9812,84.9898,3644.0
2015-12-29 14:35:00,99.23,99.25,99.17,99.19,1793.0,84.9983,85.0155,84.9469,84.9641,1793.0
2015-12-29 14:40:00,99.18,99.25,99.18,99.22,2786.0,84.9555,85.0155,84.9555,84.9898,2786.0
2015-12-29 14:45:00,99.23,99.25,99.19,99.19,2821.0,84.9983,85.0155,84.9641,84.9641,2821.0
2015-12-29 14:50:00,99.21,99.27,99.21,99.27,3390.0,84.9812,85.0326,84.9812,85.0326,3390.0
2015-12-29 14:55:00,99.27,99.38,99.24,99.38,12157.0,85.0326,85.1268,85.0069,85.1268,12157.0
2015-12-29 15:00:00,99.37,99.44,99.36,99.4,3312.0,85.1182,85.1782,85.1097,85.1439,3312.0
2015-12-29 15:05:00,99.42,99.5,99.41,99.5,12467.0,85.1611,85.2296,85.1525,85.2296,12467.0
2015-12-29 15:10:00,99.56,99.57,99.54,99.55,3357.0,85.281,85.2896,85.2639,85.2724,3357.0
2015-12-29 15:15:00,99.58,99.67,99.58,99.62,3127.0,85.2981,85.3752,85.2981,85.3324,3127.0
2015-12-29 15:20:00,99.61,99.62,99.48,99.51,19164.0,85.3238,85.3324,85.2125,85.2382,19164.0
2015-12-29 15:25:00,99.53,99.62,99.53,99.56,6641.0,85.2553,85.3324,85.2553,85.281,6641.0
2015-12-29 15:30:00,99.56,99.72,99.56,99.58,11250.0,85.281,85.418,85.281,85.2981,11250.0
2015-12-29 15:35:00,99.58,99.58,99.49,99.52,7885.0,85.2981,85.2981,85.221,85.2467,7885.0
2015-12-29 15:40:00,99.52,99.55,99.41,99.51,8581.0,85.2467,85.2724,85.1525,85.2382,8581.0
2015-12-29 15:45:00,99.55,99.58,99.43,99.46,21682.0,85.2724,85.2981,85.1696,85.1953,21682.0
2015-12-29 15:50:00,99.45,99.49,99.38,99.45,14491.0,85.1868,85.221,85.1268,85.1868,14491.0
2015-12-29 15:55:00,99.46,99.57,99.46,99.5,34982.0,85.1953,85.2896,85.1953,85.2296,34982.0
2015-12-30 09:30:00,99.21,99.73,98.97,99.11,18238.0,84.9812,85.4266,84.7756,84.8955,18238.0
2015-12-30 09:35:00,99.02,99.38,99.02,99.26,6494.0,84.8184,85.1268,84.8184,85.024,6494.0
2015-12-30 09:40:00,99.36,99.5,99.32,99.43,6878.0,85.1097,85.2296,85.0754,85.1696,6878.0
2015-12-30 09:45:00,99.49,99.52,99.37,99.37,3767.0,85.221,85.2467,85.1182,85.1182,3767.0
2015-12-30 09:50:00,99.21,99.47,99.21,99.39,7127.0,84.9812,85.2039,84.9812,85.1354,7127.0
2015-12-30 09:55:00,99.39,99.39,99.23,99.29,7600.0,85.1354,85.1354,84.9983,85.0497,7600.0
2015-12-30 10:00:00,99.33,99.48,99.29,99.44,4171.0,85.084,85.2125,85.0497,85.1782,4171.0
2015-12-30 10:05:00,99.44,99.5,99.34,99.34,24862.0,85.1782,85.2296,85.0925,85.0925,24862.0
2015-12-30 10:10:00,99.34,99.37,99.07,99.2,15038.0,85.0925,85.1182,84.8613,84.9726,15038.0
2015-12-30 10:15:00,99.18,99.39,99.15,99.29,6828.0,84.9555,85.1354,84.9298,85.0497,6828.0
2015-12-30 10:20:00,99.31,99.36,99.19,99.19,6591.0,85.0668,85.1097,84.9641,84.9641,6591.0
2015-12-30 10:25:00,99.22,99.24,99.02,99.02,3580.0,84.9898,85.0069,84.8184,84.8184,3580.0
2015-12-30 10:30:00,98.99,99.05,98.92,99.04,17394.0,84.7927,84.8441,84.7328,84.8356,17394.0
2015-12-30 10:35:00,99.01,99.05,98.94,98.96,8675.0,84.8099,84.8441,84.7499,84.767,8675.0
2015-12-30 10:40:00,98.96,99.11,98.95,99.06,12393.0,84.767,84.8955,84.7585,84.8527,12393.0
2015-12-30 10:45:00,99.07,99.07,98.99,99.03,7885.0,84.8613,84.8613,84.7927,84.827,7885.0
2015-12-30 10:50:00,99.06,99.16,99.05,99.16,3200.0,84.8527,84.9384,84.8441,84.9384,3200.0
2015-12-30 10:55:00,99.16,99.23,99.09,99.09,3606.0,84.9384,84.9983,84.8784,84.8784,3606.0
2015-12-30 11:00:00,99.08,99.13,99.08,99.09,4185.0,84.8698,84.9127,84.8698,84.8784,4185.0
2015-12-30 11:05:00,99.08,99.17,99.07,99.12,11205.0,84.8698,84.9469,84.8613,84.9041,11205.0
2015-12-30 11:10:00,99.14,99.22,99.14,99.16,3900.0,84.9212,84.9898,84.9212,84.9384,3900.0
2015-12-30 11:15:00,99.17,99.22,99.09,99.16,2817.0,84.9469,84.9898,84.8784,84.9384,2817.0
2015-12-30 11:20:00,99.14,99.25,99.1,99.25,3719.0,84.9212,85.0155,84.887,85.0155,3719.0
2015-12-30 11:25:00,99.2,99.26,99.14,99.26,9842.0,84.9726,85.024,84.9212,85.024,9842.0
2015-12-30 11:30:00,99.25,99.29,99.08,99.16,5800.0,85.0155,85.0497,84.8698,84.9384,5800.0
2015-12-30 11:35:00,99.22,99.28,99.12,99.26,5966.0,84.9898,85.0412,84.9041,85.024,5966.0
2015-12-30 11:40:00,99.26,99.29,99.22,99.24,2000.0,85.024,85.0497,84.9898,85.0069,2000.0
2015-12-30 11:45:00,99.23,99.26,99.15,99.15,2400.0,84.9983,85.024,84.9298,84.9298,2400.0
2015-12-30 11:50:00,99.14,99.22,99.13,99.17,4761.0,84.9212,84.9898,84.9127,84.9469,4761.0
2015-12-30 11:55:00,99.18,99.23,99.09,99.14,3700.0,84.9555,84.9983,84.8784,84.9212,3700.0
2015-12-30 12:00:00,99.12,99.14,99.07,99.07,3987.0,84.9041,84.9212,84.8613,84.8613,3987.0
2015-12-30 12:05:00,99.06,99.11,99.02,99.11,5137.0,84.8527,84.8955,84.8184,84.8955,5137.0
2015-12-30 12:10:00,99.1,99.1,99.02,99.09,4626.0,84.887,84.887,84.8184,84.8784,4626.0
2015-12-30 12:15:00,99.09,99.12,99.03,99.04,2411.0,84.8784,84.9041,84.827,84.8356,2411.0
2015-12-30 12:20:00,99.04,99.07,98.98,99.0,12884.0,84.8356,84.8613,84.7842,84.8013,12884.0
2015-12-30 12:25:00,99.03,99.09,99.03,99.08,1561.0,84.827,84.8784,84.827,84.8698,1561.0
2015-12-30 12:30:00,99.12,99.12,99.03,99.06,4095.0,84.9041,84.9041,84.827,84.8527,4095.0
2015-12-30 12:35:00,99.06,99.07,98.99,99.01,5500.0,84.8527,84.8613,84.7927,84.8099,5500.0
2015-12-30 12:40:00,99.02,99.02,98.9,98.94,11040.0,84.8184,84.8184,84.7157,84.7499,11040.0
2015-12-30 12:45:00,98.92,98.93,98.83,98.84,2554.0,84.7328,84.7413,84.6557,84.6643,2554.0
2015-12-30 12:50:00,98.81,98.87,98.8,98.8,1579.0,84.6386,84.69,84.63,84.63,1579.0
2015-12-30 12:55:00,98.76,98.82,98.74,98.82,1800.0,84.5957,84.6471,84.5786,84.6471,1800.0
2015-12-30 13:00:00,98.93,98.95,98.9,98.9,1235.0,84.7413,84.7585,84.7157,84.7157,1235.0
2015-12-30 13:05:00,98.91,98.96,98.87,98.93,2200.0,84.7242,84.767,84.69,84.7413,2200.0
2015-12-30 13:10:00,98.9,98.9,98.79,98.85,1908.0,84.7157,84.7157,84.6214,84.6728,1908.0
2015-12-30 13:15:00,98.87,98.91,98.78,98.91,1400.0,84.69,84.7242,84.6129,84.7242,1400.0
2015-12-30 13:20:00,98.85,98.85,98.72,98.72,1767.0,84.6728,84.6728,84.5615,84.5615,1767.0
2015-12-30 13:25:00,98.75,98.86,98.74,98.85,1500.0,84.5872,84.6814,84.5786,84.6728,1500.0
2015-12-30 13:30:00,98.86,98.89,98.82,98.86,2475.0,84.6814,84.7071,84.6471,84.6814,2475.0
2015-12-30 13:35:00,98.89,98.92,98.82,98.82,2299.0,84.7071,84.7328,84.6471,84.6471,2299.0
2015-12-30 13:40:00,98.86,98.88,98.81,98.81,2777.0,84.6814,84.6985,84.6386,84.6386,2777.0
2015-12-30 13:45:00,98.83,98.84,98.77,98.77,2798.0,84.6557,84.6643,84.6043,84.6043,2798.0
2015-12-30 13:50:00,98.77,98.93,98.77,98.9,2231.0,84.6043,84.7413,84.6043,84.7157,2231.0
2015-12-30 13:55:00,98.93,98.93,98.86,98.86,1914.0,84.7413,84.7413,84.6814,84.6814,1914.0
2015-12-30 14:00:00,98.88,98.99,98.88,98.96,1000.0,84.6985,84.7927,84.6985,84.767,1000.0
2015-12-30 14:05:00,98.9,98.98,98.88,98.95,3467.0,84.7157,84.7842,84.6985,84.7585,3467.0
2015-12-30 14:10:00,98.97,99.07,98.96,99.07,3061.0,84.7756,84.8613,84.767,84.8613,3061.0
2015-12-30 14:15:00,99.05,99.08,99.04,99.07,1800.0,84.8441,84.8698,84.8356,84.8613,1800.0
2015-12-30 14:20:00,99.12,99.13,99.09,99.09,2402.0,84.9041,84.9127,84.8784,84.8784,2402.0
2015-12-30 14:25:00,99.09,99.11,99.0,99.09,13216.0,84.8784,84.8955,84.8013,84.8784,13216.0
2015-12-30 14:30:00,99.11,99.16,99.08,99.12,6424.0,84.8955,84.9384,84.8698,84.9041,6424.0
2015-12-30 14:35:00,99.12,99.14,99.06,99.14,4592.0,84.9041,84.9212,84.8527,84.9212,4592.0
2015-12-30 14:40:00,99.11,99.13,99.09,99.12,4386.0,84.8955,84.9127,84.8784,84.9041,4386.0
2015-12-30 14:45:00,99.12,99.19,99.12,99.18,4280.0,84.9041,84.9641,84.9041,84.9555,4280.0
2015-12-30 14:50:00,99.17,99.18,99.12,99.13,5461.0,84.9469,84.9555,84.9041,84.9127,5461.0
2015-12-30 14:55:00,99.14,99.15,99.09,99.09,5635.0,84.9212,84.9298,84.8784,84.8784,5635.0
2015-12-30 15:00:00,99.08,99.08,98.89,98.89,12910.0,84.8698,84.8698,84.7071,84.7071,12910.0
2015-12-30 15:05:00,98.9,98.94,98.82,98.82,4907.0,84.7157,84.7499,84.6471,84.6471,4907.0
2015-12-30 15:10:00,98.77,98.81,98.7,98.71,4621.0,84.6043,84.6386,84.5443,84.5529,4621.0
2015-12-30 15:15:00,98.71,98.79,98.68,98.79,11436.0,84.5529,84.6214,84.5272,84.6214,11436.0
2015-12-30 15:20:00,98.76,98.82,98.74,98.74,10718.0,84.5957,84.6471,84.5786,84.5786,10718.0
2015-12-30 15:25:00,98.73,98.75,98.69,98.7,4530.0,84.57,84.5872,84.5358,84.5443,4530.0
2015-12-30 15:30:00,98.66,98.66,98.36,98.4,12320.0,84.5101,84.5101,84.2531,84.2874,12320.0
2015-12-30 15:35:00,98.38,98.51,98.24,98.51,6857.0,84.2702,84.3816,84.1503,84.3816,6857.0
2015-12-30 15:40:00,98.5,98.6,98.43,98.54,10714.0,84.373,84.4587,84.3131,84.4073,10714.0
2015-12-30 15:45:00,98.51,98.59,98.48,98.52,12320.0,84.3816,84.4501,84.3559,84.3902,12320.0
2015-12-30 15:50:00,98.52,98.52,98.37,98.4,19505.0,84.3902,84.3902,84.2617,84.2874,19505.0
2015-12-30 15:55:00,98.41,98.48,98.32,98.33,33183.0,84.2959,84.3559,84.2188,84.2274,33183.0
2015-12-31 09:30:00,97.76,98.19,97.59,98.19,10197.0,83.7392,84.1075,83.5935,84.1075,10197.0
2015-12-31 09:35:00,97.95,98.19,97.81,98.17,6555.0,83.9019,84.1075,83.782,84.0903,6555.0
2015-12-31 09:40:00,98.3,98.4,98.14,98.4,6724.0,84.2017,84.2874,84.0647,84.2874,6724.0
2015-12-31 09:45:00,98.31,98.34,98.06,98.07,2889.0,84.2103,84.236,83.9961,84.0047,2889.0
2015-12-31 09:50:00,97.96,97.97,97.58,97.67,2570.0,83.9105,83.919,83.585,83.6621,2570.0
2015-12-31 09:55:00,97.58,97.88,97.58,97.68,2759.0,83.585,83.8419,83.585,83.6706,2759.0
2015-12-31 10:00:00,97.62,97.72,97.49,97.68,3882.0,83.6192,83.7049,83.5079,83.6706,3882.0
2015-12-31 10:05:00,97.76,97.76,97.58,97.58,1644.0,83.7392,83.7392,83.585,83.585,1644.0
2015-12-31 10:10:00,97.65,97.78,97.63,97.77,2650.0,83.6449,83.7563,83.6278,83.7477,2650.0
2015-12-31 10:15:00,97.73,97.74,97.6,97.64,5385.0,83.7135,83.722,83.6021,83.6364,5385.0
2015-12-31 10:20:00,97.68,97.74,97.61,97.66,2700.0,83.6706,83.722,83.6107,83.6535,2700.0
2015-12-31 10:25:00,97.7,97.7,97.46,97.52,6450.0,83.6878,83.6878,83.4822,83.5336,6450.0
2015-12-31 10:30:00,97.55,97.55,97.39,97.4,4776.0,83.5593,83.5593,83.4222,83.4308,4776.0
2015-12-31 10:35:00,97.4,97.43,97.3,97.38,5000.0,83.4308,83.4565,83.3451,83.4137,5000.0
2015-12-31 10:40:00,97.37,97.47,97.29,97.29,4518.0,83.4051,83.4907,83.3366,83.3366,4518.0
2015-12-31 10:45:00,97.29,97.48,97.26,97.43,4592.0,83.3366,83.4993,83.3109,83.4565,4592.0
2015-12-31 10:50:00,97.48,97.54,97.31,97.47,6139.0,83.4993,83.5507,83.3537,83.4907,6139.0
2015-12-31 10:55:00,97.46,97.49,97.35,97.49,2129.0,83.4822,83.5079,83.388,83.5079,2129.0
2015-12-31 11:00:00,97.49,97.58,97.45,97.45,3536.0,83.5079,83.585,83.4736,83.4736,3536.0
2015-12-31 11:05:00,97.44,97.49,97.27,97.43,20264.0,83.465,83.5079,83.3194,83.4565,20264.0
2015-12-31 11:10:00,97.45,97.45,97.29,97.45,3518.0,83.4736,83.4736,83.3366,83.4736,3518.0
2015-12-31 11:15:00,97.47,97.59,97.44,97.59,6494.0,83.4907,83.5935,83.465,83.5935,6494.0
2015-12-31 11:20:00,97.55,97.55,97.47,97.5,3377.0,83.5593,83.5593,83.4907,83.5164,3377.0
2015-12-31 11:25:00,97.44,97.65,97.44,97.61,2200.0,83.465,83.6449,83.465,83.6107,2200.0
2015-12-31 11:30:00,97.54,97.7,97.51,97.69,2300.0,83.5507,83.6878,83.525,83.6792,2300.0
2015-12-31 11:35:00,97.7,97.81,97.67,97.76,3689.0,83.6878,83.782,83.6621,83.7392,3689.0
2015-12-31 11:40:00,97.78,97.95,97.77,97.83,2444.0,83.7563,83.9019,83.7477,83.7991,2444.0
2015-12-31 11:45:00,97.87,97.97,97.87,97.91,4361.0,83.8334,83.919,83.8334,83.8676,4361.0
2015-12-31 11:50:00,97.87,97.87,97.77,97.8,3648.0,83.8334,83.8334,83.7477,83.7734,3648.0
2015-12-31 11:55:00,97.82,97.96,97.75,97.96,3265.0,83.7905,83.9105,83.7306,83.9105,3265.0
2015-12-31 12:00:00,97.99,97.99,97.8,97.87,2500.0,83.9362,83.9362,83.7734,83.8334,2500.0
2015-12-31 12:05:00,97.87,98.03,97.87,98.02,4300.0,83.8334,83.9704,83.8334,83.9619,4300.0
2015-12-31 12:10:00,98.05,98.05,97.94,97.99,1550.0,83.9876,83.9876,83.8933,83.9362,1550.0
2015-12-31 12:15:00,97.99,98.03,97.88,97.95,4390.0,83.9362,83.9704,83.8419,83.9019,4390.0
2015-12-31 12:20:00,97.93,98.0,97.88,98.0,2036.0,83.8848,83.9447,83.8419,83.9447,2036.0
2015-12-31 12:25:00,97.98,97.98,97.87,97.94,2503.0,83.9276,83.9276,83.8334,83.8933,2503.0
2015-12-31 12:30:00,97.91,97.97,97.85,97.94,3343.0,83.8676,83.919,83.8162,83.8933,3343.0
2015-12-31 12:35:00,97.99,97.99,97.91,97.97,1300.0,83.9362,83.9362,83.8676,83.919,1300.0
2015-12-31 12:40:00,98.0,98.11,98.0,98.11,2600.0,83.9447,84.039,83.9447,84.039,2600.0
2015-12-31 12:45:00,98.11,98.11,97.93,98.0,7885.0,84.039,84.039,83.8848,83.9447,7885.0
2015-12-31 12:50:00,98.0,98.01,97.96,98.0,2878.0,83.9447,83.9533,83.9105,83.9447,2878.0
2015-12-31 12:55:00,98.0,98.02,97.96,98.01,10302.0,83.9447,83.9619,83.9105,83.9533,10302.0
2015-12-31 13:00:00,98.0,98.05,97.9,98.0,19650.0,83.9447,83.9876,83.8591,83.9447,19650.0
2015-12-31 13:05:00,97.98,98.0,97.85,97.85,7166.0,83.9276,83.9447,83.8162,83.8162,7166.0
2015-12-31 13:10:00,97.79,97.93,97.79,97.9,1317.0,83.7648,83.8848,83.7648,83.8591,1317.0
2015-12-31 13:15:00,97.88,97.9,97.85,97.86,1300.0,83.8419,83.8591,83.8162,83.8248,1300.0
2015-12-31 13:20:00,97.88,97.93,97.74,97.78,13950.0,83.8419,83.8848,83.722,83.7563,13950.0
2015-12-31 13:25:00,97.74,97.77,97.7,97.72,8401.0,83.722,83.7477,83.6878,83.7049,8401.0
2015-12-31 13:30:00,97.69,97.73,97.65,97.66,3212.0,83.6792,83.7135,83.6449,83.6535,3212.0
2015-12-31 13:35:00,97.71,97.74,97.63,97.67,2101.0,83.6963,83.722,83.6278,83.6621,2101.0
2015-12-31 13:40:00,97.65,97.75,97.65,97.74,4900.0,83.6449,83.7306,83.6449,83.722,4900.0
2015-12-31 13:45:00,97.72,97.77,97.71,97.74,1578.0,83.7049,83.7477,83.6963,83.722,1578.0
2015-12-31 13:50:00,97.74,97.77,97.63,97.66,16600.0,83.722,83.7477,83.6278,83.6535,16600.0
2015-12-31 13:55:00,97.69,97.73,97.64,97.72,8481.0,83.6792,83.7135,83.6364,83.7049,8481.0
2015-12-31 14:00:00,97.71,97.74,97.62,97.64,6687.0,83.6963,83.722,83.6192,83.6364,6687.0
2015-12-31 14:05:00,97.65,97.67,97.57,97.64,5665.0,83.6449,83.6621,83.5764,83.6364,5665.0
2015-12-31 14:10:00,97.66,97.68,97.61,97.61,4599.0,83.6535,83.6706,83.6107,83.6107,4599.0
2015-12-31 14:15:00,97.61,97.63,97.55,97.63,8441.0,83.6107,83.6278,83.5593,83.6278,8441.0
2015-12-31 14:20:00,97.67,97.67,97.48,97.53,4047.0,83.6621,83.6621,83.4993,83.5421,4047.0
2015-12-31 14:25:00,97.51,97.53,97.45,97.53,3000.0,83.525,83.5421,83.4736,83.5421,3000.0
2015-12-31 14:30:00,97.53,97.53,97.42,97.5,2673.0,83.5421,83.5421,83.4479,83.5164,2673.0
2015-12-31 14:35:00,97.51,97.51,97.37,97.37,2785.0,83.525,83.525,83.4051,83.4051,2785.0
2015-12-31 14:40:00,97.38,97.44,97.36,97.4,7607.0,83.4137,83.465,83.3965,83.4308,7607.0
2015-12-31 14:45:00,97.43,97.44,97.38,97.41,4026.0,83.4565,83.465,83.4137,83.4393,4026.0
2015-12-31 14:50:00,97.42,97.45,97.4,97.42,5854.0,83.4479,83.4736,83.4308,83.4479,5854.0
2015-12-31 14:55:00,97.43,97.55,97.42,97.54,8668.0,83.4565,83.5593,83.4479,83.5507,8668.0
2015-12-31 15:00:00,97.52,97.52,97.45,97.45,2763.0,83.5336,83.5336,83.4736,83.4736,2763.0
2015-12-31 15:05:00,97.46,97.48,97.37,97.37,3450.0,83.4822,83.4993,83.4051,83.4051,3450.0
2015-12-31 15:10:00,97.4,97.4,97.26,97.26,7707.0,83.4308,83.4308,83.3109,83.3109,7707.0
2015-12-31 15:15:00,97.28,97.31,97.24,97.26,14793.0,83.328,83.3537,83.2937,83.3109,14793.0
2015-12-31 15:20:00,97.24,97.26,97.2,97.23,15641.0,83.2937,83.3109,83.2595,83.2852,15641.0
2015-12-31 15:25:00,97.21,97.25,97.19,97.2,31848.0,83.268,83.3023,83.2509,83.2595,31848.0
2015-12-31 15:30:00,97.21,97.27,97.2,97.25,45532.0,83.268,83.3194,83.2595,83.3023,45532.0
2015-12-31 15:35:00,97.25,97.44,97.25,97.38,20699.0,83.3023,83.465,83.3023,83.4137,20699.0
2015-12-31 15:40:00,97.38,97.41,97.2,97.21,23315.0,83.4137,83.4393,83.2595,83.268,23315.0
2015-12-31 15:45:00,97.2,97.31,97.12,97.21,39787.0,83.2595,83.3537,83.1909,83.268,39787.0
2015-12-31 15:50:00,97.2,97.3,97.14,97.3,41587.0,83.2595,83.3451,83.2081,83.3451,41587.0
2015-12-31 15:55:00,97.27,97.29,96.98,96.98,90463.0,83.3194,83.3366,83.071,83.071,90463.0
2016-01-04 09:30:00,95.2,95.51,94.8,94.83,25643.0,81.5463,81.8118,81.2037,81.2294,25643.0
2016-01-04 09:35:00,95.03,95.03,94.48,94.92,37356.0,81.4007,81.4007,80.9296,81.3065,37356.0
2016-01-04 09:40:00,94.91,95.13,94.59,94.9,18064.0,81.2979,81.4864,81.0238,81.2893,18064.0
2016-01-04 09:45:00,94.88,94.88,94.29,94.72,26880.0,81.2722,81.2722,80.7668,81.1352,26880.0
2016-01-04 09:50:00,94.82,95.27,94.82,95.11,9043.0,81.2208,81.6063,81.2208,81.4692,9043.0
2016-01-04 09:55:00,95.13,95.21,94.85,94.91,7310.0,81.4864,81.5549,81.2465,81.2979,7310.0
2016-01-04 10:00:00,94.88,95.07,94.83,94.87,12400.0,81.2722,81.435,81.2294,81.2636,12400.0
2016-01-04 10:05:00,94.87,95.2,94.87,95.0,16970.0,81.2636,81.5463,81.2636,81.375,16970.0
2016-01-04 10:10:00,95.02,95.29,95.01,95.25,11560.0,81.3921,81.6234,81.3836,81.5891,11560.0
2016-01-04 10:15:00,95.29,95.9,95.29,95.85,16105.0,81.6234,82.1459,81.6234,82.1031,16105.0
2016-01-04 10:20:00,95.8,96.21,95.75,96.05,40940.0,82.0603,82.4115,82.0174,82.2744,40940.0
2016-01-04 10:25:00,96.02,96.13,95.89,95.96,17425.0,82.2487,82.3429,82.1373,82.1973,17425.0
2016-01-04 10:30:00,96.0,96.02,95.85,95.85,16545.0,82.2316,82.2487,82.1031,82.1031,16545.0
2016-01-04 10:35:00,95.77,95.78,95.54,95.54,6951.0,82.0346,82.0431,81.8375,81.8375,6951.0
2016-01-04 10:40:00,95.57,95.57,95.16,95.46,8490.0,81.8632,81.8632,81.512,81.769,8490.0
2016-01-04 10:45:00,95.51,95.55,95.35,95.46,9500.0,81.8118,81.8461,81.6748,81.769,9500.0
2016-01-04 10:50:00,95.48,95.49,95.1,95.26,5403.0,81.7862,81.7947,81.4607,81.5977,5403.0
2016-01-04 10:55:00,95.19,95.19,94.99,95.15,7511.0,81.5377,81.5377,81.3664,81.5035,7511.0
2016-01-04 11:00:00,95.07,95.16,94.84,95.04,11818.0,81.435,81.512,81.2379,81.4093,11818.0
2016-01-04 11:05:00,95.03,95.03,94.8,94.9,13747.0,81.4007,81.4007,81.2037,81.2893,13747.0
2016-01-04 11:10:00,94.89,95.13,94.79,95.08,97917.0,81.2808,81.4864,81.1951,81.4435,97917.0
2016-01-04 11:15:00,95.04,95.04,94.76,94.76,9264.0,81.4093,81.4093,81.1694,81.1694,9264.0
2016-01-04 11:20:00,94.8,94.95,94.78,94.92,10778.0,81.2037,81.3322,81.1865,81.3065,10778.0
2016-01-04 11:25:00,94.94,95.12,94.91,95.04,7187.0,81.3236,81.4778,81.2979,81.4093,7187.0
2016-01-04 11:30:00,95.08,95.3,95.04,95.28,9307.0,81.4435,81.632,81.4093,81.6148,9307.0
2016-01-04 11:35:00,95.24,95.34,95.23,95.27,5751.0,81.5806,81.6662,81.572,81.6063,5751.0
2016-01-04 11:40:00,95.26,95.37,95.22,95.22,10468.0,81.5977,81.6919,81.5634,81.5634,10468.0
2016-01-04 11:45:00,95.22,95.42,95.15,95.42,7680.0,81.5634,81.7348,81.5035,81.7348,7680.0
2016-01-04 11:50:00,95.42,95.55,95.4,95.44,6238.0,81.7348,81.8461,81.7176,81.7519,6238.0
2016-01-04 11:55:00,95.43,95.47,95.24,95.36,14089.0,81.7433,81.7776,81.5806,81.6834,14089.0
2016-01-04 12:00:00,95.3,95.3,95.13,95.22,6722.0,81.632,81.632,81.4864,81.5634,6722.0
2016-01-04 12:05:00,95.19,95.32,95.15,95.27,7254.0,81.5377,81.6491,81.5035,81.6063,7254.0
2016-01-04 12:10:00,95.27,95.28,95.11,95.13,7074.0,81.6063,81.6148,81.4692,81.4864,7074.0
2016-01-04 12:15:00,95.13,95.2,95.09,95.12,8642.0,81.4864,81.5463,81.4521,81.4778,8642.0
2016-01-04 12:20:00,95.12,95.17,95.0,95.03,14732.0,81.4778,81.5206,81.375,81.4007,14732.0
2016-01-04 12:25:00,95.01,95.25,94.99,95.23,7357.0,81.3836,81.5891,81.3664,81.572,7357.0
2016-01-04 12:30:00,95.19,95.23,95.06,95.23,5236.0,81.5377,81.572,81.4264,81.572,5236.0
2016-01-04 12:35:00,95.23,95.34,95.2,95.34,6107.0,81.572,81.6662,81.5463,81.6662,6107.0
2016-01-04 12:40:00,95.32,95.46,95.26,95.46,5371.0,81.6491,81.769,81.5977,81.769,5371.0
2016-01-04 12:45:00,95.46,95.51,95.35,95.36,8525.0,81.769,81.8118,81.6748,81.6834,8525.0
2016-01-04 12:50:00,95.38,95.54,95.33,95.53,12904.0,81.7005,81.8375,81.6577,81.829,12904.0
2016-01-04 12:55:00,95.53,95.55,95.38,95.44,7300.0,81.829,81.8461,81.7005,81.7519,7300.0
2016-01-04 13:00:00,95.43,95.63,95.36,95.63,8478.0,81.7433,81.9146,81.6834,81.9146,8478.0
2016-01-04 13:05:00,95.63,95.82,95.56,95.82,7750.0,81.9146,82.0774,81.8547,82.0774,7750.0
2016-01-04 13:10:00,95.81,95.87,95.8,95.81,4246.0,82.0688,82.1202,82.0603,82.0688,4246.0
2016-01-04 13:15:00,95.8,96.05,95.79,95.97,10100.0,82.0603,82.2744,82.0517,82.2059,10100.0
2016-01-04 13:20:00,95.98,96.06,95.81,95.86,9546.0,82.2144,82.283,82.0688,82.1117,9546.0
2016-01-04 13:25:00,95.84,96.1,95.83,96.1,8801.0,82.0945,82.3172,82.086,82.3172,8801.0
2016-01-04 13:30:00,96.1,96.18,96.1,96.12,5451.0,82.3172,82.3858,82.3172,82.3344,5451.0
2016-01-04 13:35:00,96.18,96.32,96.18,96.32,6070.0,82.3858,82.5057,82.3858,82.5057,6070.0
2016-01-04 13:40:00,96.29,96.42,96.26,96.4,11129.0,82.48,82.5913,82.4543,82.5742,11129.0
2016-01-04 13:45:00,96.4,96.47,96.39,96.4,7655.0,82.5742,82.6342,82.5656,82.5742,7655.0
2016-01-04 13:50:00,96.45,96.53,96.4,96.48,5600.0,82.617,82.6856,82.5742,82.6427,5600.0
2016-01-04 13:55:00,96.45,96.45,96.29,96.3,9473.0,82.617,82.617,82.48,82.4885,9473.0
2016-01-04 14:00:00,96.28,96.28,96.18,96.24,9193.0,82.4714,82.4714,82.3858,82.4372,9193.0
2016-01-04 14:05:00,96.25,96.26,96.14,96.2,6192.0,82.4457,82.4543,82.3515,82.4029,6192.0
2016-01-04 14:10:00,96.21,96.21,96.04,96.16,17270.0,82.4115,82.4115,82.2658,82.3686,17270.0
2016-01-04 14:15:00,96.16,96.25,96.05,96.25,13591.0,82.3686,82.4457,82.2744,82.4457,13591.0
2016-01-04 14:20:00,96.26,96.32,96.21,96.24,5048.0,82.4543,82.5057,82.4115,82.4372,5048.0
2016-01-04 14:25:00,96.23,96.4,96.21,96.33,7129.0,82.4286,82.5742,82.4115,82.5142,7129.0
2016-01-04 14:30:00,96.36,96.37,96.05,96.05,6758.0,82.5399,82.5485,82.2744,82.2744,6758.0
2016-01-04 14:35:00,96.07,96.16,95.99,96.07,8141.0,82.2915,82.3686,82.223,82.2915,8141.0
2016-01-04 14:40:00,96.06,96.13,96.06,96.09,4609.0,82.283,82.3429,82.283,82.3087,4609.0
2016-01-04 14:45:00,96.09,96.31,96.09,96.22,17221.0,82.3087,82.4971,82.3087,82.42,17221.0
2016-01-04 14:50:00,96.27,96.27,96.13,96.2,14439.0,82.4628,82.4628,82.3429,82.4029,14439.0
2016-01-04 14:55:00,96.24,96.28,96.2,96.24,8069.0,82.4372,82.4714,82.4029,82.4372,8069.0
2016-01-04 15:00:00,96.27,96.28,96.04,96.04,9795.0,82.4628,82.4714,82.2658,82.2658,9795.0
2016-01-04 15:05:00,96.06,96.12,95.97,96.07,9913.0,82.283,82.3344,82.2059,82.2915,9913.0
2016-01-04 15:10:00,96.09,96.2,96.01,96.06,10292.0,82.3087,82.4029,82.2401,82.283,10292.0
2016-01-04 15:15:00,96.1,96.14,96.08,96.11,8495.0,82.3172,82.3515,82.3001,82.3258,8495.0
2016-01-04 15:20:00,96.08,96.13,96.03,96.05,14644.0,82.3001,82.3429,82.2573,82.2744,14644.0
2016-01-04 15:25:00,96.03,96.23,96.03,96.22,26567.0,82.2573,82.4286,82.2573,82.42,26567.0
2016-01-04 15:30:00,96.22,96.49,96.22,96.44,22423.0,82.42,82.6513,82.42,82.6085,22423.0
2016-01-04 15:35:00,96.43,96.45,96.3,96.42,21042.0,82.5999,82.617,82.4885,82.5913,21042.0
2016-01-04 15:40:00,96.43,96.59,96.42,96.59,18789.0,82.5999,82.737,82.5913,82.737,18789.0
2016-01-04 15:45:00,96.59,96.82,96.55,96.7,29088.0,82.737,82.934,82.7027,82.8312,29088.0
2016-01-04 15:50:00,96.7,96.71,96.48,96.49,26892.0,82.8312,82.8397,82.6427,82.6513,26892.0
2016-01-04 15:55:00,96.5,96.7,96.5,96.67,61156.0,82.6599,82.8312,82.6599,82.8055,61156.0
2016-01-05 09:30:00,97.27,97.29,97.07,97.07,47052.0,83.3194,83.3366,83.1481,83.1481,47052.0
2016-01-05 09:35:00,97.01,97.02,96.4,96.4,12724.0,83.0967,83.1053,82.5742,82.5742,12724.0
2016-01-05 09:40:00,96.49,96.94,96.42,96.7,30760.0,82.6513,83.0368,82.5913,82.8312,30760.0
2016-01-05 09:45:00,96.81,96.9,96.4,96.43,16888.0,82.9254,83.0025,82.5742,82.5999,16888.0
2016-01-05 09:50:00,96.33,96.42,96.18,96.23,2756.0,82.5142,82.5913,82.3858,82.4286,2756.0
2016-01-05 09:55:00,96.05,96.21,95.91,95.96,13714.0,82.2744,82.4115,82.1545,82.1973,13714.0
2016-01-05 10:00:00,95.99,96.16,95.91,95.94,4757.0,82.223,82.3686,82.1545,82.1802,4757.0
2016-01-05 10:05:00,96.0,96.15,95.97,95.97,4611.0,82.2316,82.3601,82.2059,82.2059,4611.0
2016-01-05 10:10:00,96.05,96.17,95.98,96.09,8204.0,82.2744,82.3772,82.2144,82.3087,8204.0
2016-01-05 10:15:00,96.1,96.1,95.95,96.03,2194.0,82.3172,82.3172,82.1887,82.2573,2194.0
2016-01-05 10:20:00,96.06,96.06,95.72,95.81,2600.0,82.283,82.283,81.9917,82.0688,2600.0
2016-01-05 10:25:00,95.81,95.89,95.64,95.76,3877.0,82.0688,82.1373,81.9232,82.026,3877.0
2016-01-05 10:30:00,95.75,95.82,95.58,95.63,7677.0,82.0174,82.0774,81.8718,81.9146,7677.0
2016-01-05 10:35:00,95.64,96.03,95.63,96.03,4920.0,81.9232,82.2573,81.9146,82.2573,4920.0
2016-01-05 10:40:00,96.07,96.18,95.97,96.09,5047.0,82.2915,82.3858,82.2059,82.3087,5047.0
2016-01-05 10:45:00,96.13,96.28,96.03,96.27,3168.0,82.3429,82.4714,82.2573,82.4628,3168.0
2016-01-05 10:50:00,96.28,96.32,96.2,96.21,3825.0,82.4714,82.5057,82.4029,82.4115,3825.0
2016-01-05 10:55:00,96.19,96.19,96.05,96.14,3413.0,82.3943,82.3943,82.2744,82.3515,3413.0
2016-01-05 11:00:00,96.14,96.2,96.01,96.07,16882.0,82.3515,82.4029,82.2401,82.2915,16882.0
2016-01-05 11:05:00,96.1,96.1,95.94,95.94,3700.0,82.3172,82.3172,82.1802,82.1802,3700.0
2016-01-05 11:10:00,95.93,95.93,95.62,95.62,3184.0,82.1716,82.1716,81.9061,81.9061,3184.0
2016-01-05 11:15:00,95.57,95.64,95.5,95.5,6735.0,81.8632,81.9232,81.8033,81.8033,6735.0
2016-01-05 11:20:00,95.47,95.5,95.3,95.3,5849.0,81.7776,81.8033,81.632,81.632,5849.0
2016-01-05 11:25:00,95.34,95.58,95.33,95.45,5230.0,81.6662,81.8718,81.6577,81.7605,5230.0
2016-01-05 11:30:00,95.46,95.49,95.36,95.47,6380.0,81.769,81.7947,81.6834,81.7776,6380.0
2016-01-05 11:35:00,95.48,95.57,95.42,95.55,22665.0,81.7862,81.8632,81.7348,81.8461,22665.0
2016-01-05 11:40:00,95.56,95.6,95.36,95.38,14562.0,81.8547,81.8889,81.6834,81.7005,14562.0
2016-01-05 11:45:00,95.37,95.44,95.28,95.39,27921.0,81.6919,81.7519,81.6148,81.7091,27921.0
2016-01-05 11:50:00,95.42,95.55,95.35,95.35,21259.0,81.7348,81.8461,81.6748,81.6748,21259.0
2016-01-05 11:55:00,95.35,95.39,95.19,95.24,11552.0,81.6748,81.7091,81.5377,81.5806,11552.0
2016-01-05 12:00:00,95.26,95.26,94.97,94.97,7458.0,81.5977,81.5977,81.3493,81.3493,7458.0
2016-01-05 12:05:00,94.96,94.99,94.84,94.88,5449.0,81.3407,81.3664,81.2379,81.2722,5449.0
2016-01-05 12:10:00,94.88,94.89,94.71,94.71,10797.0,81.2722,81.2808,81.1266,81.1266,10797.0
2016-01-05 12:15:00,94.73,94.98,94.65,94.9,15582.0,81.1437,81.3579,81.0752,81.2893,15582.0
2016-01-05 12:20:00,94.89,94.98,94.89,94.96,1648.0,81.2808,81.3579,81.2808,81.3407,1648.0
2016-01-05 12:25:00,94.95,95.03,94.9,94.99,5613.0,81.3322,81.4007,81.2893,81.3664,5613.0
2016-01-05 12:30:00,94.9,94.98,94.9,94.97,3504.0,81.2893,81.3579,81.2893,81.3493,3504.0
2016-01-05 12:35:00,94.99,95.12,94.95,95.1,8135.0,81.3664,81.4778,81.3322,81.4607,8135.0
2016-01-05 12:40:00,95.07,95.08,94.99,95.07,6515.0,81.435,81.4435,81.3664,81.435,6515.0
2016-01-05 12:45:00,95.07,95.14,95.06,95.11,4845.0,81.435,81.4949,81.4264,81.4692,4845.0
2016-01-05 12:50:00,95.1,95.2,95.08,95.2,8426.0,81.4607,81.5463,81.4435,81.5463,8426.0
2016-01-05 12:55:00,95.21,95.26,95.13,95.25,8871.0,81.5549,81.5977,81.4864,81.5891,8871.0
2016-01-05 13:00:00,95.25,95.26,95.17,95.23,11593.0,81.5891,81.5977,81.5206,81.572,11593.0
2016-01-05 13:05:00,95.24,95.29,95.15,95.25,7221.0,81.5806,81.6234,81.5035,81.5891,7221.0
2016-01-05 13:10:00,95.25,95.33,95.11,95.11,3490.0,81.5891,81.6577,81.4692,81.4692,3490.0
2016-01-05 13:15:00,95.14,95.16,95.04,95.13,7240.0,81.4949,81.512,81.4093,81.4864,7240.0
2016-01-05 13:20:00,95.07,95.13,95.02,95.02,6095.0,81.435,81.4864,81.3921,81.3921,6095.0
2016-01-05 13:25:00,95.03,95.07,94.99,95.05,6650.0,81.4007,81.435,81.3664,81.4178,6650.0
2016-01-05 13:30:00,95.06,95.06,94.99,95.04,7168.0,81.4264,81.4264,81.3664,81.4093,7168.0
2016-01-05 13:35:00,95.05,95.12,95.04,95.08,2200.0,81.4178,81.4778,81.4093,81.4435,2200.0
2016-01-05 13:40:00,95.09,95.27,95.07,95.27,5203.0,81.4521,81.6063,81.435,81.6063,5203.0
2016-01-05 13:45:00,95.33,95.33,95.18,95.18,6205.0,81.6577,81.6577,81.5292,81.5292,6205.0
2016-01-05 13:50:00,95.24,95.5,95.24,95.49,16146.0,81.5806,81.8033,81.5806,81.7947,16146.0
2016-01-05 13:55:00,95.48,95.56,95.44,95.52,17251.0,81.7862,81.8547,81.7519,81.8204,17251.0
2016-01-05 14:00:00,95.51,95.56,95.16,95.46,106963.0,81.8118,81.8547,81.512,81.769,106963.0
2016-01-05 14:05:00,95.47,95.49,95.35,95.35,9201.0,81.7776,81.7947,81.6748,81.6748,9201.0
2016-01-05 14:10:00,95.37,95.37,95.23,95.28,13500.0,81.6919,81.6919,81.572,81.6148,13500.0
2016-01-05 14:15:00,95.26,95.26,95.07,95.21,14560.0,81.5977,81.5977,81.435,81.5549,14560.0
2016-01-05 14:20:00,95.22,95.53,95.18,95.53,36451.0,81.5634,81.829,81.5292,81.829,36451.0
2016-01-05 14:25:00,95.53,95.58,95.35,95.36,10590.0,81.829,81.8718,81.6748,81.6834,10590.0
2016-01-05 14:30:00,95.37,95.45,95.25,95.25,12994.0,81.6919,81.7605,81.5891,81.5891,12994.0
2016-01-05 14:35:00,95.26,95.28,95.16,95.23,9825.0,81.5977,81.6148,81.512,81.572,9825.0
2016-01-05 14:40:00,95.25,95.31,95.21,95.23,6357.0,81.5891,81.6405,81.5549,81.572,6357.0
2016-01-05 14:45:00,95.21,95.24,95.14,95.22,16802.0,81.5549,81.5806,81.4949,81.5634,16802.0
2016-01-05 14:50:00,95.23,95.23,95.09,95.13,8745.0,81.572,81.572,81.4521,81.4864,8745.0
2016-01-05 14:55:00,95.13,95.19,95.06,95.11,14911.0,81.4864,81.5377,81.4264,81.4692,14911.0
2016-01-05 15:00:00,95.1,95.18,95.07,95.15,13039.0,81.4607,81.5292,81.435,81.5035,13039.0
2016-01-05 15:05:00,95.15,95.21,95.09,95.11,12543.0,81.5035,81.5549,81.4521,81.4692,12543.0
2016-01-05 15:10:00,95.12,95.19,95.09,95.16,12055.0,81.4778,81.5377,81.4521,81.512,12055.0
2016-01-05 15:15:00,95.15,95.16,95.0,95.05,19389.0,81.5035,81.512,81.375,81.4178,19389.0
2016-01-05 15:20:00,95.03,95.06,94.85,94.99,19768.0,81.4007,81.4264,81.2465,81.3664,19768.0
2016-01-05 15:25:00,94.98,95.13,94.96,95.02,16707.0,81.3579,81.4864,81.3407,81.3921,16707.0
2016-01-05 15:30:00,95.0,95.17,94.95,95.13,19456.0,81.375,81.5206,81.3322,81.4864,19456.0
2016-01-05 15:35:00,95.13,95.17,94.93,95.1,29114.0,81.4864,81.5206,81.315,81.4607,29114.0
2016-01-05 15:40:00,95.12,95.3,95.11,95.17,32497.0,81.4778,81.632,81.4692,81.5206,32497.0
2016-01-05 15:45:00,95.18,95.22,95.05,95.07,57120.0,81.5292,81.5634,81.4178,81.435,57120.0
2016-01-05 15:50:00,95.09,95.11,95.02,95.02,29327.0,81.4521,81.4692,81.3921,81.3921,29327.0
2016-01-05 15:55:00,95.03,95.07,94.96,95.05,65327.0,81.4007,81.435,81.3407,81.4178,65327.0
2016-01-06 09:30:00,93.71,93.92,93.5,93.92,35401.0,80.27,80.4499,80.0901,80.4499,35401.0
2016-01-06 09:35:00,94.05,94.13,93.5,94.13,21308.0,80.5612,80.6298,80.0901,80.6298,21308.0
2016-01-06 09:40:00,94.09,94.3,93.97,94.03,11484.0,80.5955,80.7754,80.4927,80.5441,11484.0
2016-01-06 09:45:00,94.08,94.23,93.93,94.09,8806.0,80.5869,80.7154,80.4585,80.5955,8806.0
2016-01-06 09:50:00,94.35,94.49,94.01,94.09,19928.0,80.8182,80.9381,80.527,80.5955,19928.0
2016-01-06 09:55:00,94.05,94.16,93.95,94.16,6850.0,80.5612,80.6555,80.4756,80.6555,6850.0
2016-01-06 10:00:00,94.13,94.17,93.63,93.63,14040.0,80.6298,80.664,80.2015,80.2015,14040.0
2016-01-06 10:05:00,93.74,93.95,93.69,93.84,22376.0,80.2957,80.4756,80.2529,80.3814,22376.0
2016-01-06 10:10:00,93.87,94.02,93.84,93.91,14400.0,80.4071,80.5355,80.3814,80.4413,14400.0
2016-01-06 10:15:00,93.9,93.96,93.86,93.93,8750.0,80.4328,80.4842,80.3985,80.4585,8750.0
2016-01-06 10:20:00,93.94,94.17,93.92,94.12,4250.0,80.467,80.664,80.4499,80.6212,4250.0
2016-01-06 10:25:00,94.16,94.28,94.12,94.19,35229.0,80.6555,80.7583,80.6212,80.6812,35229.0
2016-01-06 10:30:00,94.15,94.21,93.9,94.01,7347.0,80.6469,80.6983,80.4328,80.527,7347.0
2016-01-06 10:35:00,93.98,94.0,93.85,93.94,8934.0,80.5013,80.5184,80.3899,80.467,8934.0
2016-01-06 10:40:00,93.94,93.97,93.82,93.85,9739.0,80.467,80.4927,80.3642,80.3899,9739.0
2016-01-06 10:45:00,93.8,93.87,93.69,93.82,14345.0,80.3471,80.4071,80.2529,80.3642,14345.0
2016-01-06 10:50:00,93.86,93.86,93.68,93.68,10064.0,80.3985,80.3985,80.2443,80.2443,10064.0
2016-01-06 10:55:00,93.75,93.83,93.64,93.64,6650.0,80.3043,80.3728,80.21,80.21,6650.0
2016-01-06 11:00:00,93.7,94.16,93.68,94.14,6403.0,80.2614,80.6555,80.2443,80.6383,6403.0
2016-01-06 11:05:00,94.14,94.26,94.11,94.23,47393.0,80.6383,80.7411,80.6126,80.7154,47393.0
2016-01-06 11:10:00,94.19,94.24,94.1,94.13,7103.0,80.6812,80.724,80.6041,80.6298,7103.0
2016-01-06 11:15:00,94.12,94.18,94.0,94.15,3925.0,80.6212,80.6726,80.5184,80.6469,3925.0
2016-01-06 11:20:00,94.21,94.4,94.15,94.25,145280.0,80.6983,80.861,80.6469,80.7326,145280.0
2016-01-06 11:25:00,94.26,94.37,94.12,94.32,6376.0,80.7411,80.8354,80.6212,80.7925,6376.0
2016-01-06 11:30:00,94.35,94.35,94.22,94.26,5810.0,80.8182,80.8182,80.7069,80.7411,5810.0
2016-01-06 11:35:00,94.3,94.56,94.2,94.49,17680.0,80.7754,80.9981,80.6897,80.9381,17680.0
2016-01-06 11:40:00,94.52,94.62,94.23,94.23,49000.0,80.9638,81.0495,80.7154,80.7154,49000.0
2016-01-06 11:45:00,94.27,94.29,94.15,94.15,5860.0,80.7497,80.7668,80.6469,80.6469,5860.0
2016-01-06 11:50:00,94.19,94.21,94.1,94.1,4387.0,80.6812,80.6983,80.6041,80.6041,4387.0
2016-01-06 11:55:00,94.14,94.14,93.75,93.75,7150.0,80.6383,80.6383,80.3043,80.3043,7150.0
2016-01-06 12:00:00,93.79,93.82,93.62,93.65,4184.0,80.3385,80.3642,80.1929,80.2186,4184.0
2016-01-06 12:05:00,93.62,94.03,93.59,94.01,17877.0,80.1929,80.5441,80.1672,80.527,17877.0
2016-01-06 12:10:00,94.03,94.05,93.76,93.93,30573.0,80.5441,80.5612,80.3128,80.4585,30573.0
2016-01-06 12:15:00,93.91,93.91,93.68,93.68,3872.0,80.4413,80.4413,80.2443,80.2443,3872.0
2016-01-06 12:20:00,93.65,93.71,93.61,93.64,11196.0,80.2186,80.27,80.1844,80.21,11196.0
2016-01-06 12:25:00,93.67,93.69,93.54,93.58,4055.0,80.2357,80.2529,80.1244,80.1587,4055.0
2016-01-06 12:30:00,93.57,93.59,93.51,93.59,4158.0,80.1501,80.1672,80.0987,80.1672,4158.0
2016-01-06 12:35:00,93.55,93.81,93.52,93.66,6472.0,80.133,80.3557,80.1073,80.2272,6472.0
2016-01-06 12:40:00,93.66,93.71,93.62,93.7,5733.0,80.2272,80.27,80.1929,80.2614,5733.0
2016-01-06 12:45:00,93.72,93.73,93.55,93.55,8990.0,80.2786,80.2871,80.133,80.133,8990.0
2016-01-06 12:50:00,93.57,93.71,93.57,93.6,4777.0,80.1501,80.27,80.1501,80.1758,4777.0
2016-01-06 12:55:00,93.58,93.58,93.44,93.45,20387.0,80.1587,80.1587,80.0387,80.0473,20387.0
2016-01-06 13:00:00,93.44,93.44,93.32,93.38,10143.0,80.0387,80.0387,79.9359,79.9873,10143.0
2016-01-06 13:05:00,93.43,93.48,93.42,93.42,1700.0,80.0302,80.073,80.0216,80.0216,1700.0
2016-01-06 13:10:00,93.45,93.49,93.34,93.34,4200.0,80.0473,80.0816,79.9531,79.9531,4200.0
2016-01-06 13:15:00,93.39,93.43,93.32,93.32,3700.0,79.9959,80.0302,79.9359,79.9359,3700.0
2016-01-06 13:20:00,93.37,93.48,93.34,93.44,8843.0,79.9788,80.073,79.9531,80.0387,8843.0
2016-01-06 13:25:00,93.46,93.57,93.44,93.52,5000.0,80.0559,80.1501,80.0387,80.1073,5000.0
2016-01-06 13:30:00,93.53,93.58,93.48,93.58,2744.0,80.1158,80.1587,80.073,80.1587,2744.0
2016-01-06 13:35:00,93.6,93.61,93.51,93.51,3500.0,80.1758,80.1844,80.0987,80.0987,3500.0
2016-01-06 13:40:00,93.52,93.52,93.43,93.49,9690.0,80.1073,80.1073,80.0302,80.0816,9690.0
2016-01-06 13:45:00,93.51,93.56,93.46,93.48,6607.0,80.0987,80.1415,80.0559,80.073,6607.0
2016-01-06 13:50:00,93.48,93.62,93.45,93.62,7153.0,80.073,80.1929,80.0473,80.1929,7153.0
2016-01-06 13:55:00,93.57,93.58,93.45,93.45,7844.0,80.1501,80.1587,80.0473,80.0473,7844.0
2016-01-06 14:00:00,93.47,93.63,93.42,93.5,6339.0,80.0644,80.2015,80.0216,80.0901,6339.0
2016-01-06 14:05:00,93.58,93.75,93.5,93.75,3616.0,80.1587,80.3043,80.0901,80.3043,3616.0
2016-01-06 14:10:00,93.72,93.73,93.55,93.59,4984.0,80.2786,80.2871,80.133,80.1672,4984.0
2016-01-06 14:15:00,93.59,93.7,93.55,93.58,3500.0,80.1672,80.2614,80.133,80.1587,3500.0
2016-01-06 14:20:00,93.59,93.64,93.49,93.61,3930.0,80.1672,80.21,80.0816,80.1844,3930.0
2016-01-06 14:25:00,93.64,93.73,93.58,93.66,10431.0,80.21,80.2871,80.1587,80.2272,10431.0
2016-01-06 14:30:00,93.68,93.68,93.53,93.57,2500.0,80.2443,80.2443,80.1158,80.1501,2500.0
2016-01-06 14:35:00,93.6,93.67,93.48,93.65,13006.0,80.1758,80.2357,80.073,80.2186,13006.0
2016-01-06 14:40:00,93.64,93.65,93.21,93.31,21397.0,80.21,80.2186,79.8417,79.9274,21397.0
2016-01-06 14:45:00,93.27,93.3,93.14,93.15,9713.0,79.8931,79.9188,79.7818,79.7903,9713.0
2016-01-06 14:50:00,93.14,93.2,93.1,93.19,5197.0,79.7818,79.8332,79.7475,79.8246,5197.0
2016-01-06 14:55:00,93.15,93.18,93.07,93.09,6601.0,79.7903,79.816,79.7218,79.7389,6601.0
2016-01-06 15:00:00,93.12,93.17,92.98,93.05,10272.0,79.7646,79.8075,79.6447,79.7047,10272.0
2016-01-06 15:05:00,93.06,93.13,92.98,93.13,7568.0,79.7132,79.7732,79.6447,79.7732,7568.0
2016-01-06 15:10:00,93.1,93.23,93.09,93.23,5469.0,79.7475,79.8589,79.7389,79.8589,5469.0
2016-01-06 15:15:00,93.2,93.48,93.2,93.44,7852.0,79.8332,80.073,79.8332,80.0387,7852.0
2016-01-06 15:20:00,93.42,93.46,93.35,93.43,11795.0,80.0216,80.0559,79.9616,80.0302,11795.0
2016-01-06 15:25:00,93.43,93.57,93.39,93.46,11412.0,80.0302,80.1501,79.9959,80.0559,11412.0
2016-01-06 15:30:00,93.45,93.6,93.41,93.58,18471.0,80.0473,80.1758,80.013,80.1587,18471.0
2016-01-06 15:35:00,93.53,93.73,93.49,93.72,27449.0,80.1158,80.2871,80.0816,80.2786,27449.0
2016-01-06 15:40:00,93.7,93.8,93.67,93.69,31764.0,80.2614,80.3471,80.2357,80.2529,31764.0
2016-01-06 15:45:00,93.68,93.69,93.47,93.59,23655.0,80.2443,80.2529,80.0644,80.1672,23655.0
2016-01-06 15:50:00,93.61,93.66,93.47,93.66,20081.0,80.1844,80.2272,80.0644,80.2272,20081.0
2016-01-06 15:55:00,93.66,93.85,93.57,93.83,75627.0,80.2272,80.3899,80.1501,80.3728,75627.0
2016-01-07 09:30:00,92.21,92.24,91.87,91.87,29879.0,78.9851,79.0108,78.6939,78.6939,29879.0
2016-01-07 09:35:00,91.86,92.68,91.8,92.58,15026.0,78.6853,79.3877,78.6339,79.3021,15026.0
2016-01-07 09:40:00,92.53,92.98,92.51,92.59,16745.0,79.2592,79.6447,79.2421,79.3106,16745.0
2016-01-07 09:45:00,92.46,92.7,92.44,92.57,4453.0,79.1993,79.4049,79.1822,79.2935,4453.0
2016-01-07 09:50:00,92.51,92.72,92.51,92.55,7645.0,79.2421,79.422,79.2421,79.2764,7645.0
2016-01-07 09:55:00,92.6,92.86,92.48,92.81,24504.0,79.3192,79.5419,79.2164,79.4991,24504.0
2016-01-07 10:00:00,92.81,92.81,92.45,92.52,27098.0,79.4991,79.4991,79.1907,79.2507,27098.0
2016-01-07 10:05:00,92.48,92.66,92.43,92.46,20831.0,79.2164,79.3706,79.1736,79.1993,20831.0
2016-01-07 10:10:00,92.53,92.69,92.42,92.69,11396.0,79.2592,79.3963,79.165,79.3963,11396.0
2016-01-07 10:15:00,92.67,92.82,92.61,92.66,9374.0,79.3792,79.5077,79.3278,79.3706,9374.0
2016-01-07 10:20:00,92.73,92.73,92.44,92.44,5295.0,79.4306,79.4306,79.1822,79.1822,5295.0
2016-01-07 10:25:00,92.54,92.77,92.53,92.74,3178.0,79.2678,79.4648,79.2592,79.4391,3178.0
2016-01-07 10:30:00,92.79,93.13,92.74,93.13,6052.0,79.482,79.7732,79.4391,79.7732,6052.0
2016-01-07 10:35:00,93.07,93.07,92.91,92.91,3600.0,79.7218,79.7218,79.5847,79.5847,3600.0
2016-01-07 10:40:00,92.96,93.05,92.73,92.77,10248.0,79.6276,79.7047,79.4306,79.4648,10248.0
2016-01-07 10:45:00,92.74,92.96,92.7,92.87,5297.0,79.4391,79.6276,79.4049,79.5505,5297.0
2016-01-07 10:50:00,92.92,93.11,92.83,93.04,6182.0,79.5933,79.7561,79.5162,79.6961,6182.0
2016-01-07 10:55:00,93.09,93.36,93.09,93.29,19629.0,79.7389,79.9702,79.7389,79.9102,19629.0
2016-01-07 11:00:00,93.33,93.47,93.31,93.31,7811.0,79.9445,80.0644,79.9274,79.9274,7811.0
2016-01-07 11:05:00,93.29,93.36,93.22,93.27,7560.0,79.9102,79.9702,79.8503,79.8931,7560.0
2016-01-07 11:10:00,93.25,93.26,92.99,92.99,5100.0,79.876,79.8845,79.6533,79.6533,5100.0
2016-01-07 11:15:00,93.0,93.14,92.97,92.97,5262.0,79.6618,79.7818,79.6361,79.6361,5262.0
2016-01-07 11:20:00,93.0,93.05,92.9,92.9,3300.0,79.6618,79.7047,79.5762,79.5762,3300.0
2016-01-07 11:25:00,92.87,93.12,92.87,93.08,4780.0,79.5505,79.7646,79.5505,79.7304,4780.0
2016-01-07 11:30:00,93.03,93.08,92.9,92.9,5309.0,79.6875,79.7304,79.5762,79.5762,5309.0
2016-01-07 11:35:00,92.89,93.01,92.87,92.95,4128.0,79.5676,79.6704,79.5505,79.619,4128.0
2016-01-07 11:40:00,92.9,92.99,92.84,92.99,6942.0,79.5762,79.6533,79.5248,79.6533,6942.0
2016-01-07 11:45:00,92.9,92.9,92.71,92.75,4465.0,79.5762,79.5762,79.4134,79.4477,4465.0
2016-01-07 11:50:00,92.75,92.8,92.65,92.67,5389.0,79.4477,79.4905,79.362,79.3792,5389.0
2016-01-07 11:55:00,92.71,92.72,92.52,92.56,5100.0,79.4134,79.422,79.2507,79.2849,5100.0
2016-01-07 12:00:00,92.54,92.62,92.52,92.62,5500.0,79.2678,79.3363,79.2507,79.3363,5500.0
2016-01-07 12:05:00,92.59,92.63,92.51,92.52,5741.0,79.3106,79.3449,79.2421,79.2507,5741.0
2016-01-07 12:10:00,92.5,92.65,92.5,92.56,5870.0,79.2335,79.362,79.2335,79.2849,5870.0
2016-01-07 12:15:00,92.57,92.67,92.56,92.57,6917.0,79.2935,79.3792,79.2849,79.2935,6917.0
2016-01-07 12:20:00,92.61,92.64,92.52,92.54,3850.0,79.3278,79.3535,79.2507,79.2678,3850.0
2016-01-07 12:25:00,92.56,92.56,92.44,92.44,3682.0,79.2849,79.2849,79.1822,79.1822,3682.0
2016-01-07 12:30:00,92.42,92.47,92.34,92.47,5707.0,79.165,79.2079,79.0965,79.2079,5707.0
2016-01-07 12:35:00,92.4,92.43,92.15,92.24,7610.0,79.1479,79.1736,78.9337,79.0108,7610.0
2016-01-07 12:40:00,92.26,92.35,92.26,92.32,3500.0,79.028,79.1051,79.028,79.0794,3500.0
2016-01-07 12:45:00,92.29,92.43,92.29,92.38,6455.0,79.0537,79.1736,79.0537,79.1308,6455.0
2016-01-07 12:50:00,92.37,92.42,92.25,92.25,4275.0,79.1222,79.165,79.0194,79.0194,4275.0
2016-01-07 12:55:00,92.25,92.36,92.23,92.34,13976.0,79.0194,79.1136,79.0023,79.0965,13976.0
2016-01-07 13:00:00,92.29,92.33,92.15,92.21,5484.0,79.0537,79.0879,78.9337,78.9851,5484.0
2016-01-07 13:05:00,92.22,92.24,92.11,92.13,9460.0,78.9937,79.0108,78.8995,78.9166,9460.0
2016-01-07 13:10:00,92.07,92.11,91.96,92.02,6103.0,78.8652,78.8995,78.771,78.8224,6103.0
2016-01-07 13:15:00,91.99,92.06,91.95,92.01,8628.0,78.7967,78.8567,78.7624,78.8138,8628.0
2016-01-07 13:20:00,92.0,92.02,91.91,92.0,8648.0,78.8053,78.8224,78.7282,78.8053,8648.0
2016-01-07 13:25:00,92.02,92.17,92.01,92.11,9008.0,78.8224,78.9509,78.8138,78.8995,9008.0
2016-01-07 13:30:00,92.04,92.09,91.85,91.94,6042.0,78.8395,78.8824,78.6768,78.7539,6042.0
2016-01-07 13:35:00,91.96,92.0,91.63,91.76,9688.0,78.771,78.8053,78.4883,78.5997,9688.0
2016-01-07 13:40:00,91.76,91.91,91.67,91.91,4854.0,78.5997,78.7282,78.5226,78.7282,4854.0
2016-01-07 13:45:00,91.88,91.98,91.79,91.98,7143.0,78.7025,78.7881,78.6254,78.7881,7143.0
2016-01-07 13:50:00,91.96,92.08,91.93,92.08,2744.0,78.771,78.8738,78.7453,78.8738,2744.0
2016-01-07 13:55:00,92.04,92.1,92.0,92.05,11248.0,78.8395,78.8909,78.8053,78.8481,11248.0
2016-01-07 14:00:00,92.11,92.12,92.02,92.05,6240.0,78.8995,78.908,78.8224,78.8481,6240.0
2016-01-07 14:05:00,92.03,92.03,91.87,91.87,4600.0,78.831,78.831,78.6939,78.6939,4600.0
2016-01-07 14:10:00,91.8,92.0,91.8,91.84,4176.0,78.6339,78.8053,78.6339,78.6682,4176.0
2016-01-07 14:15:00,91.82,91.99,91.82,91.99,4012.0,78.6511,78.7967,78.6511,78.7967,4012.0
2016-01-07 14:20:00,92.0,92.01,91.78,91.8,3340.0,78.8053,78.8138,78.6168,78.6339,3340.0
2016-01-07 14:25:00,91.81,91.85,91.68,91.74,7411.0,78.6425,78.6768,78.5312,78.5825,7411.0
2016-01-07 14:30:00,91.69,91.81,91.63,91.73,9516.0,78.5397,78.6425,78.4883,78.574,9516.0
2016-01-07 14:35:00,91.71,91.84,91.67,91.84,20227.0,78.5569,78.6682,78.5226,78.6682,20227.0
2016-01-07 14:40:00,91.85,92.09,91.84,92.09,9937.0,78.6768,78.8824,78.6682,78.8824,9937.0
2016-01-07 14:45:00,92.07,92.19,92.02,92.19,7363.0,78.8652,78.968,78.8224,78.968,7363.0
2016-01-07 14:50:00,92.21,92.28,92.08,92.2,12527.0,78.9851,79.0451,78.8738,78.9766,12527.0
2016-01-07 14:55:00,92.2,92.24,91.94,91.94,4608.0,78.9766,79.0108,78.7539,78.7539,4608.0
2016-01-07 15:00:00,91.92,91.97,91.76,91.83,8211.0,78.7367,78.7796,78.5997,78.6596,8211.0
2016-01-07 15:05:00,91.78,92.02,91.78,92.02,9719.0,78.6168,78.8224,78.6168,78.8224,9719.0
2016-01-07 15:10:00,91.99,92.05,91.83,91.92,10845.0,78.7967,78.8481,78.6596,78.7367,10845.0
2016-01-07 15:15:00,91.89,91.96,91.8,91.92,10781.0,78.711,78.771,78.6339,78.7367,10781.0
2016-01-07 15:20:00,91.89,91.89,91.7,91.82,13063.0,78.711,78.711,78.5483,78.6511,13063.0
2016-01-07 15:25:00,91.79,91.82,91.61,91.68,11600.0,78.6254,78.6511,78.4712,78.5312,11600.0
2016-01-07 15:30:00,91.68,92.02,91.68,92.01,21584.0,78.5312,78.8224,78.5312,78.8138,21584.0
2016-01-07 15:35:00,91.97,92.12,91.9,92.09,18501.0,78.7796,78.908,78.7196,78.8824,18501.0
2016-01-07 15:40:00,92.08,92.16,91.98,91.99,25345.0,78.8738,78.9423,78.7881,78.7967,25345.0
2016-01-07 15:45:00,91.98,92.32,91.89,92.26,38842.0,78.7881,79.0794,78.711,79.028,38842.0
2016-01-07 15:50:00,92.25,92.25,92.1,92.21,36329.0,79.0194,79.0194,78.8909,78.9851,36329.0
2016-01-07 15:55:00,92.18,92.37,92.03,92.24,189315.0,78.9594,79.1222,78.831,79.0108,189315.0
2016-01-08 09:30:00,92.92,93.44,92.7,93.44,163098.0,79.5933,80.0387,79.4049,80.0387,163098.0
2016-01-08 09:35:00,93.36,93.36,92.17,92.62,33373.0,79.9702,79.9702,78.9509,79.3363,33373.0
2016-01-08 09:40:00,92.64,92.83,92.22,92.31,24889.0,79.3535,79.5162,78.9937,79.0708,24889.0
2016-01-08 09:45:00,92.2,93.06,92.18,92.61,92951.0,78.9766,79.7132,78.9594,79.3278,92951.0
2016-01-08 09:50:00,92.53,92.63,92.16,92.24,20081.0,79.2592,79.3449,78.9423,79.0108,20081.0
2016-01-08 09:55:00,92.26,92.52,92.12,92.37,13311.0,79.028,79.2507,78.908,79.1222,13311.0
2016-01-08 10:00:00,92.31,92.61,92.18,92.18,21807.0,79.0708,79.3278,78.9594,78.9594,21807.0
2016-01-08 10:05:00,92.15,92.23,91.93,92.0,14886.0,78.9337,79.0023,78.7453,78.8053,14886.0
2016-01-08 10:10:00,91.94,91.97,91.6,91.66,11450.0,78.7539,78.7796,78.4626,78.514,11450.0
2016-01-08 10:15:00,91.66,91.87,91.6,91.61,10803.0,78.514,78.6939,78.4626,78.4712,10803.0
2016-01-08 10:20:00,91.58,91.81,91.55,91.8,8727.0,78.4455,78.6425,78.4198,78.6339,8727.0
2016-01-08 10:25:00,91.88,92.05,91.78,91.87,14382.0,78.7025,78.8481,78.6168,78.6939,14382.0
2016-01-08 10:30:00,91.87,92.03,91.66,91.73,15938.0,78.6939,78.831,78.514,78.574,15938.0
2016-01-08 10:35:00,91.71,91.88,91.64,91.7,7209.0,78.5569,78.7025,78.4969,78.5483,7209.0
2016-01-08 10:40:00,91.71,91.74,91.52,91.67,57301.0,78.5569,78.5825,78.3941,78.5226,57301.0
2016-01-08 10:45:00,91.68,92.01,91.65,91.96,6576.0,78.5312,78.8138,78.5055,78.771,6576.0
2016-01-08 10:50:00,91.95,91.96,91.82,91.88,6364.0,78.7624,78.771,78.6511,78.7025,6364.0
2016-01-08 10:55:00,91.83,92.06,91.8,91.86,31635.0,78.6596,78.8567,78.6339,78.6853,31635.0
2016-01-08 11:00:00,91.93,92.01,91.79,91.85,5436.0,78.7453,78.8138,78.6254,78.6768,5436.0
2016-01-08 11:05:00,91.9,92.04,91.82,91.99,8465.0,78.7196,78.8395,78.6511,78.7967,8465.0
2016-01-08 11:10:00,92.02,92.02,91.76,91.81,7843.0,78.8224,78.8224,78.5997,78.6425,7843.0
2016-01-08 11:15:00,91.79,91.98,91.79,91.91,8193.0,78.6254,78.7881,78.6254,78.7282,8193.0
2016-01-08 11:20:00,91.88,91.92,91.72,91.92,3559.0,78.7025,78.7367,78.5654,78.7367,3559.0
2016-01-08 11:25:00,91.85,91.85,91.6,91.66,6649.0,78.6768,78.6768,78.4626,78.514,6649.0
2016-01-08 11:30:00,91.71,91.73,91.53,91.54,8582.0,78.5569,78.574,78.4027,78.4112,8582.0
2016-01-08 11:35:00,91.56,91.68,91.48,91.6,10500.0,78.4284,78.5312,78.3598,78.4626,10500.0
2016-01-08 11:40:00,91.61,91.81,91.54,91.72,11162.0,78.4712,78.6425,78.4112,78.5654,11162.0
2016-01-08 11:45:00,91.8,91.88,91.69,91.83,9014.0,78.6339,78.7025,78.5397,78.6596,9014.0
2016-01-08 11:50:00,91.85,92.06,91.85,92.01,5949.0,78.6768,78.8567,78.6768,78.8138,5949.0
2016-01-08 11:55:00,92.01,92.1,91.96,91.96,16515.0,78.8138,78.8909,78.771,78.771,16515.0
2016-01-08 12:00:00,91.97,92.12,91.81,91.83,6520.0,78.7796,78.908,78.6425,78.6596,6520.0
2016-01-08 12:05:00,91.86,92.13,91.86,92.12,4862.0,78.6853,78.9166,78.6853,78.908,4862.0
2016-01-08 12:10:00,92.07,92.14,92.02,92.07,4922.0,78.8652,78.9252,78.8224,78.8652,4922.0
2016-01-08 12:15:00,92.15,92.23,92.08,92.2,4013.0,78.9337,79.0023,78.8738,78.9766,4013.0
2016-01-08 12:20:00,92.19,92.35,92.13,92.33,3295.0,78.968,79.1051,78.9166,79.0879,3295.0
2016-01-08 12:25:00,92.32,92.47,92.25,92.45,31006.0,79.0794,79.2079,79.0194,79.1907,31006.0
2016-01-08 12:30:00,92.41,92.46,92.28,92.3,7849.0,79.1565,79.1993,79.0451,79.0622,7849.0
2016-01-08 12:35:00,92.26,92.35,92.26,92.27,5189.0,79.028,79.1051,79.028,79.0365,5189.0
2016-01-08 12:40:00,92.27,92.27,92.17,92.22,3752.0,79.0365,79.0365,78.9509,78.9937,3752.0
2016-01-08 12:45:00,92.18,92.31,92.17,92.18,19550.0,78.9594,79.0708,78.9509,78.9594,19550.0
2016-01-08 12:50:00,92.15,92.15,91.95,92.08,7838.0,78.9337,78.9337,78.7624,78.8738,7838.0
2016-01-08 12:55:00,92.05,92.05,91.89,91.94,5675.0,78.8481,78.8481,78.711,78.7539,5675.0
2016-01-08 13:00:00,91.95,92.03,91.87,91.96,14137.0,78.7624,78.831,78.6939,78.771,14137.0
2016-01-08 13:05:00,91.93,91.93,91.63,91.7,4334.0,78.7453,78.7453,78.4883,78.5483,4334.0
2016-01-08 13:10:00,91.69,91.69,91.54,91.56,7295.0,78.5397,78.5397,78.4112,78.4284,7295.0
2016-01-08 13:15:00,91.6,91.69,91.53,91.67,6545.0,78.4626,78.5397,78.4027,78.5226,6545.0
2016-01-08 13:20:00,91.65,91.7,91.46,91.46,6899.0,78.5055,78.5483,78.3427,78.3427,6899.0
2016-01-08 13:25:00,91.42,91.53,91.39,91.46,5412.0,78.3084,78.4027,78.2827,78.3427,5412.0
2016-01-08 13:30:00,91.49,91.53,91.45,91.51,5173.0,78.3684,78.4027,78.3341,78.3855,5173.0
2016-01-08 13:35:00,91.5,91.57,91.48,91.5,5283.0,78.377,78.4369,78.3598,78.377,5283.0
2016-01-08 13:40:00,91.53,91.56,91.42,91.5,5881.0,78.4027,78.4284,78.3084,78.377,5881.0
2016-01-08 13:45:00,91.48,91.48,91.27,91.3,25158.0,78.3598,78.3598,78.18,78.2057,25158.0
2016-01-08 13:50:00,91.32,91.38,91.24,91.24,17065.0,78.2228,78.2742,78.1543,78.1543,17065.0
2016-01-08 13:55:00,91.23,91.28,91.19,91.26,5853.0,78.1457,78.1885,78.1114,78.1714,5853.0
2016-01-08 14:00:00,91.28,91.49,91.22,91.49,7559.0,78.1885,78.3684,78.1371,78.3684,7559.0
2016-01-08 14:05:00,91.49,91.56,91.45,91.51,6230.0,78.3684,78.4284,78.3341,78.3855,6230.0
2016-01-08 14:10:00,91.5,91.5,91.26,91.28,19337.0,78.377,78.377,78.1714,78.1885,19337.0
2016-01-08 14:15:00,91.27,91.35,91.21,91.33,33046.0,78.18,78.2485,78.1286,78.2314,33046.0
2016-01-08 14:20:00,91.3,91.37,91.21,91.22,19855.0,78.2057,78.2656,78.1286,78.1371,19855.0
2016-01-08 14:25:00,91.19,91.2,91.07,91.09,17347.0,78.1114,78.12,78.0086,78.0258,17347.0
2016-01-08 14:30:00,91.08,91.15,91.07,91.08,12494.0,78.0172,78.0772,78.0086,78.0172,12494.0
2016-01-08 14:35:00,91.06,91.12,91.03,91.08,7939.0,78.0001,78.0515,77.9744,78.0172,7939.0
2016-01-08 14:40:00,91.04,91.23,91.03,91.19,22487.0,77.9829,78.1457,77.9744,78.1114,22487.0
2016-01-08 14:45:00,91.18,91.36,91.18,91.31,5284.0,78.1029,78.257,78.1029,78.2142,5284.0
2016-01-08 14:50:00,91.38,91.43,91.29,91.4,8684.0,78.2742,78.317,78.1971,78.2913,8684.0
2016-01-08 14:55:00,91.38,91.43,91.12,91.14,9040.0,78.2742,78.317,78.0515,78.0686,9040.0
2016-01-08 15:00:00,91.19,91.26,91.12,91.19,12577.0,78.1114,78.1714,78.0515,78.1114,12577.0
2016-01-08 15:05:00,91.19,91.27,91.16,91.17,9450.0,78.1114,78.18,78.0857,78.0943,9450.0
2016-01-08 15:10:00,91.16,91.21,91.01,91.08,27671.0,78.0857,78.1286,77.9572,78.0172,27671.0
2016-01-08 15:15:00,91.07,91.22,91.06,91.13,21697.0,78.0086,78.1371,78.0001,78.06,21697.0
2016-01-08 15:20:00,91.1,91.15,91.03,91.09,10537.0,78.0343,78.0772,77.9744,78.0258,10537.0
2016-01-08 15:25:00,91.08,91.13,90.81,90.96,30474.0,78.0172,78.06,77.7859,77.9144,30474.0
2016-01-08 15:30:00,90.92,90.93,90.71,90.78,19547.0,77.8802,77.8887,77.7003,77.7602,19547.0
2016-01-08 15:35:00,90.78,90.91,90.68,90.75,18777.0,77.7602,77.8716,77.6746,77.7345,18777.0
2016-01-08 15:40:00,90.75,90.79,90.57,90.69,9731.0,77.7345,77.7688,77.5804,77.6831,9731.0
2016-01-08 15:45:00,90.68,90.68,90.5,90.58,16720.0,77.6746,77.6746,77.5204,77.5889,16720.0
2016-01-08 15:50:00,90.56,90.62,90.34,90.36,18397.0,77.5718,77.6232,77.3833,77.4005,18397.0
2016-01-08 15:55:00,90.34,90.61,90.33,90.55,55716.0,77.3833,77.6146,77.3748,77.5632,55716.0
2016-01-11 09:30:00,91.03,91.27,90.77,90.82,31223.0,77.9744,78.18,77.7517,77.7945,31223.0
2016-01-11 09:35:00,90.78,90.82,90.11,90.42,16046.0,77.7602,77.7945,77.1863,77.4519,16046.0
2016-01-11 09:40:00,90.33,90.48,90.2,90.21,7781.0,77.3748,77.5033,77.2634,77.272,7781.0
2016-01-11 09:45:00,90.16,90.33,90.0,90.15,6885.0,77.2292,77.3748,77.0921,77.2206,6885.0
2016-01-11 09:50:00,90.03,90.2,89.98,90.14,17675.0,77.1178,77.2634,77.075,77.212,17675.0
2016-01-11 09:55:00,90.15,90.38,90.14,90.18,7860.0,77.2206,77.4176,77.212,77.2463,7860.0
2016-01-11 10:00:00,90.16,90.57,90.16,90.47,11183.0,77.2292,77.5804,77.2292,77.4947,11183.0
2016-01-11 10:05:00,90.49,90.54,90.41,90.53,7763.0,77.5118,77.5547,77.4433,77.5461,7763.0
2016-01-11 10:10:00,90.58,90.59,90.29,90.46,47692.0,77.5889,77.5975,77.3405,77.4861,47692.0
2016-01-11 10:15:00,90.41,90.41,90.13,90.3,5992.0,77.4433,77.4433,77.2035,77.3491,5992.0
2016-01-11 10:20:00,90.28,90.46,90.24,90.35,6141.0,77.3319,77.4861,77.2977,77.3919,6141.0
2016-01-11 10:25:00,90.41,90.5,90.35,90.47,11242.0,77.4433,77.5204,77.3919,77.4947,11242.0
2016-01-11 10:30:00,90.5,90.71,90.41,90.71,14595.0,77.5204,77.7003,77.4433,77.7003,14595.0
2016-01-11 10:35:00,90.68,90.75,90.53,90.56,18725.0,77.6746,77.7345,77.5461,77.5718,18725.0
2016-01-11 10:40:00,90.59,90.74,90.55,90.72,7109.0,77.5975,77.726,77.5632,77.7088,7109.0
2016-01-11 10:45:00,90.69,90.69,90.33,90.38,7292.0,77.6831,77.6831,77.3748,77.4176,7292.0
2016-01-11 10:50:00,90.4,90.44,90.1,90.17,6202.0,77.4347,77.469,77.1778,77.2377,6202.0
2016-01-11 10:55:00,90.16,90.2,90.03,90.13,7167.0,77.2292,77.2634,77.1178,77.2035,7167.0
2016-01-11 11:00:00,90.05,90.09,89.85,89.91,5109.0,77.1349,77.1692,76.9636,77.015,5109.0
2016-01-11 11:05:00,89.85,89.86,89.7,89.78,7501.0,76.9636,76.9722,76.8351,76.9037,7501.0
2016-01-11 11:10:00,89.75,90.12,89.75,90.12,7500.0,76.878,77.1949,76.878,77.1949,7500.0
2016-01-11 11:15:00,90.13,90.27,90.07,90.27,5000.0,77.2035,77.3234,77.1521,77.3234,5000.0
2016-01-11 11:20:00,90.27,90.27,89.97,90.14,17012.0,77.3234,77.3234,77.0664,77.212,17012.0
2016-01-11 11:25:00,90.1,90.17,90.04,90.17,5243.0,77.1778,77.2377,77.1264,77.2377,5243.0
2016-01-11 11:30:00,90.17,90.17,89.98,90.03,8605.0,77.2377,77.2377,77.075,77.1178,8605.0
2016-01-11 11:35:00,89.98,90.11,89.98,90.04,6001.0,77.075,77.1863,77.075,77.1264,6001.0
2016-01-11 11:40:00,90.05,90.18,89.94,89.94,8744.0,77.1349,77.2463,77.0407,77.0407,8744.0
2016-01-11 11:45:00,89.99,90.08,89.86,90.0,6950.0,77.0835,77.1606,76.9722,77.0921,6950.0
2016-01-11 11:50:00,89.99,90.3,89.99,90.3,6309.0,77.0835,77.3491,77.0835,77.3491,6309.0
2016-01-11 11:55:00,90.27,90.29,90.11,90.19,4961.0,77.3234,77.3405,77.1863,77.2549,4961.0
2016-01-11 12:00:00,90.18,90.23,89.91,89.93,10040.0,77.2463,77.2891,77.015,77.0321,10040.0
2016-01-11 12:05:00,89.91,89.96,89.81,89.81,2300.0,77.015,77.0578,76.9294,76.9294,2300.0
2016-01-11 12:10:00,89.82,89.92,89.72,89.79,4301.0,76.9379,77.0236,76.8523,76.9122,4301.0
2016-01-11 12:15:00,89.75,89.82,89.64,89.69,7024.0,76.878,76.9379,76.7837,76.8266,7024.0
2016-01-11 12:20:00,89.67,89.79,89.55,89.78,6975.0,76.8094,76.9122,76.7066,76.9037,6975.0
2016-01-11 12:25:00,89.79,89.79,89.54,89.62,8735.0,76.9122,76.9122,76.6981,76.7666,8735.0
2016-01-11 12:30:00,89.58,89.74,89.58,89.68,4232.0,76.7323,76.8694,76.7323,76.818,4232.0
2016-01-11 12:35:00,89.7,89.78,89.59,89.62,6070.0,76.8351,76.9037,76.7409,76.7666,6070.0
2016-01-11 12:40:00,89.63,89.73,89.58,89.72,3068.0,76.7752,76.8608,76.7323,76.8523,3068.0
2016-01-11 12:45:00,89.73,89.75,89.63,89.75,1909.0,76.8608,76.878,76.7752,76.878,1909.0
2016-01-11 12:50:00,89.74,89.79,89.65,89.68,4271.0,76.8694,76.9122,76.7923,76.818,4271.0
2016-01-11 12:55:00,89.62,89.81,89.61,89.81,3854.0,76.7666,76.9294,76.758,76.9294,3854.0
2016-01-11 13:00:00,89.88,89.92,89.82,89.92,4327.0,76.9893,77.0236,76.9379,77.0236,4327.0
2016-01-11 13:05:00,89.87,89.95,89.81,89.88,6347.0,76.9807,77.0493,76.9294,76.9893,6347.0
2016-01-11 13:10:00,89.87,89.92,89.73,89.75,8271.0,76.9807,77.0236,76.8608,76.878,8271.0
2016-01-11 13:15:00,89.75,89.98,89.75,89.98,8679.0,76.878,77.075,76.878,77.075,8679.0
2016-01-11 13:20:00,89.97,89.98,89.87,89.88,8603.0,77.0664,77.075,76.9807,76.9893,8603.0
2016-01-11 13:25:00,89.87,89.89,89.73,89.76,11774.0,76.9807,76.9979,76.8608,76.8865,11774.0
2016-01-11 13:30:00,89.75,89.86,89.71,89.83,10635.0,76.878,76.9722,76.8437,76.9465,10635.0
2016-01-11 13:35:00,89.84,89.86,89.72,89.8,11505.0,76.955,76.9722,76.8523,76.9208,11505.0
2016-01-11 13:40:00,89.83,89.88,89.81,89.84,10799.0,76.9465,76.9893,76.9294,76.955,10799.0
2016-01-11 13:45:00,89.87,89.88,89.64,89.65,11632.0,76.9807,76.9893,76.7837,76.7923,11632.0
2016-01-11 13:50:00,89.65,89.7,89.62,89.68,13179.0,76.7923,76.8351,76.7666,76.818,13179.0
2016-01-11 13:55:00,89.68,89.69,89.51,89.52,17182.0,76.818,76.8266,76.6724,76.6809,17182.0
2016-01-11 14:00:00,89.55,89.66,89.43,89.64,18333.0,76.7066,76.8009,76.6039,76.7837,18333.0
2016-01-11 14:05:00,89.61,89.82,89.58,89.81,10743.0,76.758,76.9379,76.7323,76.9294,10743.0
2016-01-11 14:10:00,89.81,90.03,89.78,89.81,13276.0,76.9294,77.1178,76.9037,76.9294,13276.0
2016-01-11 14:15:00,89.84,90.01,89.83,89.95,20595.0,76.955,77.1007,76.9465,77.0493,20595.0
2016-01-11 14:20:00,89.95,89.96,89.78,89.94,9813.0,77.0493,77.0578,76.9037,77.0407,9813.0
2016-01-11 14:25:00,89.96,90.11,89.92,90.08,10626.0,77.0578,77.1863,77.0236,77.1606,10626.0
2016-01-11 14:30:00,90.09,90.12,89.87,89.99,8166.0,77.1692,77.1949,76.9807,77.0835,8166.0
2016-01-11 14:35:00,90.02,90.07,89.9,90.01,9519.0,77.1092,77.1521,77.0064,77.1007,9519.0
2016-01-11 14:40:00,90.03,90.13,90.0,90.08,10661.0,77.1178,77.2035,77.0921,77.1606,10661.0
2016-01-11 14:45:00,90.15,90.24,90.1,90.23,9131.0,77.2206,77.2977,77.1778,77.2891,9131.0
2016-01-11 14:50:00,90.24,90.31,90.2,90.25,11558.0,77.2977,77.3576,77.2634,77.3062,11558.0
2016-01-11 14:55:00,90.26,90.26,90.1,90.14,8832.0,77.3148,77.3148,77.1778,77.212,8832.0
2016-01-11 15:00:00,90.12,90.22,90.1,90.22,14342.0,77.1949,77.2805,77.1778,77.2805,14342.0
2016-01-11 15:05:00,90.19,90.2,90.05,90.13,21312.0,77.2549,77.2634,77.1349,77.2035,21312.0
2016-01-11 15:10:00,90.12,90.12,89.91,89.92,11604.0,77.1949,77.1949,77.015,77.0236,11604.0
2016-01-11 15:15:00,89.88,89.9,89.7,89.75,20887.0,76.9893,77.0064,76.8351,76.878,20887.0
2016-01-11 15:20:00,89.75,90.03,89.74,90.03,38657.0,76.878,77.1178,76.8694,77.1178,38657.0
2016-01-11 15:25:00,90.03,90.38,90.0,90.34,20540.0,77.1178,77.4176,77.0921,77.3833,20540.0
2016-01-11 15:30:00,90.35,90.54,90.31,90.54,26796.0,77.3919,77.5547,77.3576,77.5547,26796.0
2016-01-11 15:35:00,90.55,90.63,90.4,90.54,27344.0,77.5632,77.6317,77.4347,77.5547,27344.0
2016-01-11 15:40:00,90.52,90.65,90.44,90.59,29912.0,77.5375,77.6489,77.469,77.5975,29912.0
2016-01-11 15:45:00,90.59,90.59,90.23,90.26,33921.0,77.5975,77.5975,77.2891,77.3148,33921.0
2016-01-11 15:50:00,90.29,90.54,90.28,90.54,47603.0,77.3405,77.5547,77.3319,77.5547,47603.0
2016-01-11 15:55:00,90.54,90.55,90.37,90.37,89098.0,77.5547,77.5632,77.409,77.409,89098.0
2016-01-12 09:30:00,91.31,91.34,90.7,90.7,17230.0,78.2142,78.2399,77.6917,77.6917,17230.0
2016-01-12 09:35:00,90.74,91.31,90.58,91.31,4000.0,77.726,78.2142,77.5889,78.2142,4000.0
2016-01-12 09:40:00,91.31,91.59,91.31,91.45,5790.0,78.2142,78.4541,78.2142,78.3341,5790.0
2016-01-12 09:45:00,91.6,91.61,91.35,91.41,2905.0,78.4626,78.4712,78.2485,78.2999,2905.0
2016-01-12 09:50:00,91.4,91.47,90.86,90.95,11900.0,78.2913,78.3513,77.8288,77.9059,11900.0
2016-01-12 09:55:00,90.93,91.19,90.81,91.0,10644.0,77.8887,78.1114,77.7859,77.9487,10644.0
2016-01-12 10:00:00,91.03,91.14,90.79,90.81,17943.0,77.9744,78.0686,77.7688,77.7859,17943.0
2016-01-12 10:05:00,90.81,90.85,90.62,90.68,19835.0,77.7859,77.8202,77.6232,77.6746,19835.0
2016-01-12 10:10:00,90.74,90.79,90.65,90.67,6670.0,77.726,77.7688,77.6489,77.666,6670.0
2016-01-12 10:15:00,90.63,90.68,90.49,90.59,6984.0,77.6317,77.6746,77.5118,77.5975,6984.0
2016-01-12 10:20:00,90.54,90.57,90.25,90.31,4995.0,77.5547,77.5804,77.3062,77.3576,4995.0
2016-01-12 10:25:00,90.26,90.43,90.26,90.4,5284.0,77.3148,77.4604,77.3148,77.4347,5284.0
2016-01-12 10:30:00,90.39,90.64,90.3,90.43,8028.0,77.4262,77.6403,77.3491,77.4604,8028.0
2016-01-12 10:35:00,90.45,90.54,90.2,90.23,10430.0,77.4776,77.5547,77.2634,77.2891,10430.0
2016-01-12 10:40:00,90.26,90.26,90.07,90.15,7735.0,77.3148,77.3148,77.1521,77.2206,7735.0
2016-01-12 10:45:00,90.19,90.21,90.04,90.04,5619.0,77.2549,77.272,77.1264,77.1264,5619.0
2016-01-12 10:50:00,90.01,90.11,89.93,90.04,5923.0,77.1007,77.1863,77.0321,77.1264,5923.0
2016-01-12 10:55:00,90.09,90.19,90.04,90.19,7175.0,77.1692,77.2549,77.1264,77.2549,7175.0
2016-01-12 11:00:00,90.18,90.38,90.14,90.3,13331.0,77.2463,77.4176,77.212,77.3491,13331.0
2016-01-12 11:05:00,90.3,90.34,90.13,90.25,17096.0,77.3491,77.3833,77.2035,77.3062,17096.0
2016-01-12 11:10:00,90.25,90.29,90.19,90.21,15477.0,77.3062,77.3405,77.2549,77.272,15477.0
2016-01-12 11:15:00,90.18,90.29,90.12,90.12,9760.0,77.2463,77.3405,77.1949,77.1949,9760.0
2016-01-12 11:20:00,90.15,90.19,90.06,90.06,9593.0,77.2206,77.2549,77.1435,77.1435,9593.0
2016-01-12 11:25:00,90.03,90.03,89.74,89.74,3500.0,77.1178,77.1178,76.8694,76.8694,3500.0
2016-01-12 11:30:00,89.72,89.77,89.56,89.6,6038.0,76.8523,76.8951,76.7152,76.7495,6038.0
2016-01-12 11:35:00,89.6,89.6,89.37,89.46,4584.0,76.7495,76.7495,76.5525,76.6295,4584.0
2016-01-12 11:40:00,89.5,89.67,89.5,89.62,2690.0,76.6638,76.8094,76.6638,76.7666,2690.0
2016-01-12 11:45:00,89.62,89.83,89.55,89.83,4300.0,76.7666,76.9465,76.7066,76.9465,4300.0
2016-01-12 11:50:00,89.92,90.05,89.88,89.89,4667.0,77.0236,77.1349,76.9893,76.9979,4667.0
2016-01-12 11:55:00,89.86,89.94,89.73,89.75,6339.0,76.9722,77.0407,76.8608,76.878,6339.0
2016-01-12 12:00:00,89.73,90.04,89.72,90.04,6950.0,76.8608,77.1264,76.8523,77.1264,6950.0
2016-01-12 12:05:00,90.01,90.1,89.97,89.97,2648.0,77.1007,77.1778,77.0664,77.0664,2648.0
2016-01-12 12:10:00,89.97,90.0,89.79,89.84,3425.0,77.0664,77.0921,76.9122,76.955,3425.0
2016-01-12 12:15:00,89.8,89.8,89.51,89.51,4429.0,76.9208,76.9208,76.6724,76.6724,4429.0
2016-01-12 12:20:00,89.5,89.55,89.38,89.4,5580.0,76.6638,76.7066,76.561,76.5782,5580.0
2016-01-12 12:25:00,89.4,89.53,89.39,89.46,6804.0,76.5782,76.6895,76.5696,76.6295,6804.0
2016-01-12 12:30:00,89.43,89.53,89.09,89.17,36212.0,76.6039,76.6895,76.3126,76.3811,36212.0
2016-01-12 12:35:00,89.17,89.17,89.0,89.1,16516.0,76.3811,76.3811,76.2355,76.3212,16516.0
2016-01-12 12:40:00,89.09,89.11,88.99,89.0,9625.0,76.3126,76.3297,76.227,76.2355,9625.0
2016-01-12 12:45:00,89.0,89.15,88.91,89.07,11205.0,76.2355,76.364,76.1584,76.2955,11205.0
2016-01-12 12:50:00,89.11,89.11,88.94,89.03,17129.0,76.3297,76.3297,76.1841,76.2612,17129.0
2016-01-12 12:55:00,89.09,89.14,89.02,89.13,5611.0,76.3126,76.3554,76.2527,76.3469,5611.0
2016-01-12 13:00:00,89.14,89.44,89.14,89.41,17530.0,76.3554,76.6124,76.3554,76.5867,17530.0
2016-01-12 13:05:00,89.32,89.45,89.29,89.4,2100.0,76.5096,76.621,76.4839,76.5782,2100.0
2016-01-12 13:10:00,89.38,89.61,89.36,89.55,2200.0,76.561,76.758,76.5439,76.7066,2200.0
2016-01-12 13:15:00,89.52,89.52,89.36,89.45,3715.0,76.6809,76.6809,76.5439,76.621,3715.0
2016-01-12 13:20:00,89.38,89.38,89.24,89.25,1029.0,76.561,76.561,76.4411,76.4497,1029.0
2016-01-12 13:25:00,89.24,89.25,89.16,89.16,5111.0,76.4411,76.4497,76.3726,76.3726,5111.0
2016-01-12 13:30:00,89.19,89.3,89.17,89.23,4585.0,76.3983,76.4925,76.3811,76.4325,4585.0
2016-01-12 13:35:00,89.22,89.37,89.21,89.29,3599.0,76.424,76.5525,76.4154,76.4839,3599.0
2016-01-12 13:40:00,89.29,89.46,89.27,89.46,3383.0,76.4839,76.6295,76.4668,76.6295,3383.0
2016-01-12 13:45:00,89.43,89.52,89.42,89.48,4205.0,76.6039,76.6809,76.5953,76.6467,4205.0
2016-01-12 13:50:00,89.52,89.58,89.46,89.49,4884.0,76.6809,76.7323,76.6295,76.6552,4884.0
2016-01-12 13:55:00,89.46,89.46,89.34,89.36,5221.0,76.6295,76.6295,76.5268,76.5439,5221.0
2016-01-12 14:00:00,89.35,89.35,89.08,89.08,4215.0,76.5353,76.5353,76.304,76.304,4215.0
2016-01-12 14:05:00,89.06,89.11,89.01,89.09,3652.0,76.2869,76.3297,76.2441,76.3126,3652.0
2016-01-12 14:10:00,89.14,89.28,89.09,89.15,12401.0,76.3554,76.4754,76.3126,76.364,12401.0
2016-01-12 14:15:00,89.15,89.15,88.9,88.9,16190.0,76.364,76.364,76.1499,76.1499,16190.0
2016-01-12 14:20:00,88.9,89.0,88.86,88.96,16340.0,76.1499,76.2355,76.1156,76.2013,16340.0
2016-01-12 14:25:00,88.97,89.01,88.9,88.98,20292.0,76.2098,76.2441,76.1499,76.2184,20292.0
2016-01-12 14:30:00,88.98,89.02,88.91,89.0,35675.0,76.2184,76.2527,76.1584,76.2355,35675.0
2016-01-12 14:35:00,89.0,89.21,88.95,89.19,38642.0,76.2355,76.4154,76.1927,76.3983,38642.0
2016-01-12 14:40:00,89.21,89.36,89.18,89.19,16250.0,76.4154,76.5439,76.3897,76.3983,16250.0
2016-01-12 14:45:00,89.25,89.29,89.2,89.24,6702.0,76.4497,76.4839,76.4068,76.4411,6702.0
2016-01-12 14:50:00,89.22,89.34,89.07,89.34,58797.0,76.424,76.5268,76.2955,76.5268,58797.0
2016-01-12 14:55:00,89.4,89.64,89.39,89.61,5709.0,76.5782,76.7837,76.5696,76.758,5709.0
2016-01-12 15:00:00,89.64,89.67,89.53,89.61,7511.0,76.7837,76.8094,76.6895,76.758,7511.0
2016-01-12 15:05:00,89.64,89.64,89.38,89.38,11833.0,76.7837,76.7837,76.561,76.561,11833.0
2016-01-12 15:10:00,89.38,89.44,89.31,89.44,13621.0,76.561,76.6124,76.5011,76.6124,13621.0
2016-01-12 15:15:00,89.45,89.76,89.43,89.74,10134.0,76.621,76.8865,76.6039,76.8694,10134.0
2016-01-12 15:20:00,89.84,90.11,89.81,90.1,9675.0,76.955,77.1863,76.9294,77.1778,9675.0
2016-01-12 15:25:00,90.14,90.29,90.09,90.21,13507.0,77.212,77.3405,77.1692,77.272,13507.0
2016-01-12 15:30:00,90.18,90.21,89.96,90.06,24141.0,77.2463,77.272,77.0578,77.1435,24141.0
2016-01-12 15:35:00,90.09,90.37,90.08,90.21,20231.0,77.1692,77.409,77.1606,77.272,20231.0
2016-01-12 15:40:00,90.2,90.66,90.18,90.66,44211.0,77.2634,77.6574,77.2463,77.6574,44211.0
2016-01-12 15:45:00,90.61,90.66,90.45,90.56,34633.0,77.6146,77.6574,77.4776,77.5718,34633.0
2016-01-12 15:50:00,90.56,90.6,90.42,90.57,33055.0,77.5718,77.606,77.4519,77.5804,33055.0
2016-01-12 15:55:00,90.57,90.59,90.39,90.51,109312.0,77.5804,77.5975,77.4262,77.529,109312.0
2016-01-13 09:30:00,90.98,91.36,90.89,91.02,15669.0,77.9315,78.257,77.8545,77.9658,15669.0
2016-01-13 09:35:00,91.01,91.6,91.01,91.6,3500.0,77.9572,78.4626,77.9572,78.4626,3500.0
2016-01-13 09:40:00,91.45,91.58,91.3,91.3,6317.0,78.3341,78.4455,78.2057,78.2057,6317.0
2016-01-13 09:45:00,91.27,91.39,91.21,91.39,9343.0,78.18,78.2827,78.1286,78.2827,9343.0
2016-01-13 09:50:00,91.28,91.34,91.12,91.19,14169.0,78.1885,78.2399,78.0515,78.1114,14169.0
2016-01-13 09:55:00,91.13,91.4,91.09,91.14,6703.0,78.06,78.2913,78.0258,78.0686,6703.0
2016-01-13 10:00:00,91.16,91.36,91.09,91.21,16506.0,78.0857,78.257,78.0258,78.1286,16506.0
2016-01-13 10:05:00,91.2,91.22,90.97,91.21,9675.0,78.12,78.1371,77.923,78.1286,9675.0
2016-01-13 10:10:00,91.18,91.23,90.99,91.08,8317.0,78.1029,78.1457,77.9401,78.0172,8317.0
2016-01-13 10:15:00,91.0,91.02,90.69,90.73,3204.0,77.9487,77.9658,77.6831,77.7174,3204.0
2016-01-13 10:20:00,90.69,90.76,90.68,90.76,2620.0,77.6831,77.7431,77.6746,77.7431,2620.0
2016-01-13 10:25:00,90.76,90.85,90.68,90.82,6041.0,77.7431,77.8202,77.6746,77.7945,6041.0
2016-01-13 10:30:00,90.79,90.8,90.18,90.18,7165.0,77.7688,77.7774,77.2463,77.2463,7165.0
2016-01-13 10:35:00,90.21,90.23,90.07,90.09,13448.0,77.272,77.2891,77.1521,77.1692,13448.0
2016-01-13 10:40:00,90.12,90.4,90.04,90.38,6922.0,77.1949,77.4347,77.1264,77.4176,6922.0
2016-01-13 10:45:00,90.38,90.56,90.31,90.53,6145.0,77.4176,77.5718,77.3576,77.5461,6145.0
2016-01-13 10:50:00,90.61,90.83,90.58,90.71,4600.0,77.6146,77.8031,77.5889,77.7003,4600.0
2016-01-13 10:55:00,90.63,91.04,90.61,91.0,3762.0,77.6317,77.9829,77.6146,77.9487,3762.0
2016-01-13 11:00:00,90.97,90.99,90.61,90.64,5470.0,77.923,77.9401,77.6146,77.6403,5470.0
2016-01-13 11:05:00,90.6,90.7,90.26,90.26,4134.0,77.606,77.6917,77.3148,77.3148,4134.0
2016-01-13 11:10:00,90.26,90.72,90.26,90.54,4700.0,77.3148,77.7088,77.3148,77.5547,4700.0
2016-01-13 11:15:00,90.47,90.7,90.47,90.69,5804.0,77.4947,77.6917,77.4947,77.6831,5804.0
2016-01-13 11:20:00,90.65,90.74,90.55,90.56,9552.0,77.6489,77.726,77.5632,77.5718,9552.0
2016-01-13 11:25:00,90.61,90.62,90.43,90.44,3189.0,77.6146,77.6232,77.4604,77.469,3189.0
2016-01-13 11:30:00,90.48,90.61,90.33,90.42,4646.0,77.5033,77.6146,77.3748,77.4519,4646.0
2016-01-13 11:35:00,90.42,90.6,90.39,90.43,5336.0,77.4519,77.606,77.4262,77.4604,5336.0
2016-01-13 11:40:00,90.41,90.49,90.3,90.46,15010.0,77.4433,77.5118,77.3491,77.4861,15010.0
2016-01-13 11:45:00,90.45,90.54,90.38,90.4,27747.0,77.4776,77.5547,77.4176,77.4347,27747.0
2016-01-13 11:50:00,90.42,90.52,90.38,90.39,15345.0,77.4519,77.5375,77.4176,77.4262,15345.0
2016-01-13 11:55:00,90.4,90.42,90.26,90.39,7329.0,77.4347,77.4519,77.3148,77.4262,7329.0
2016-01-13 12:00:00,90.38,90.52,90.38,90.45,4630.0,77.4176,77.5375,77.4176,77.4776,4630.0
2016-01-13 12:05:00,90.45,90.54,90.33,90.48,9039.0,77.4776,77.5547,77.3748,77.5033,9039.0
2016-01-13 12:10:00,90.54,90.75,90.48,90.73,22663.0,77.5547,77.7345,77.5033,77.7174,22663.0
2016-01-13 12:15:00,90.75,90.91,90.74,90.86,25261.0,77.7345,77.8716,77.726,77.8288,25261.0
2016-01-13 12:20:00,90.92,91.1,90.84,91.04,20477.0,77.8802,78.0343,77.8116,77.9829,20477.0
2016-01-13 12:25:00,91.07,91.26,91.04,91.1,31551.0,78.0086,78.1714,77.9829,78.0343,31551.0
2016-01-13 12:30:00,91.11,91.11,90.79,90.81,11176.0,78.0429,78.0429,77.7688,77.7859,11176.0
2016-01-13 12:35:00,90.83,90.87,90.67,90.67,6744.0,77.8031,77.8373,77.666,77.666,6744.0
2016-01-13 12:40:00,90.66,90.76,90.65,90.72,6266.0,77.6574,77.7431,77.6489,77.7088,6266.0
2016-01-13 12:45:00,90.69,90.8,90.65,90.68,8962.0,77.6831,77.7774,77.6489,77.6746,8962.0
2016-01-13 12:50:00,90.68,90.68,90.33,90.41,7967.0,77.6746,77.6746,77.3748,77.4433,7967.0
2016-01-13 12:55:00,90.42,90.49,90.36,90.49,8221.0,77.4519,77.5118,77.4005,77.5118,8221.0
2016-01-13 13:00:00,90.49,90.63,90.47,90.59,9235.0,77.5118,77.6317,77.4947,77.5975,9235.0
2016-01-13 13:05:00,90.59,90.72,90.59,90.72,5299.0,77.5975,77.7088,77.5975,77.7088,5299.0
2016-01-13 13:10:00,90.72,90.8,90.66,90.7,10029.0,77.7088,77.7774,77.6574,77.6917,10029.0
2016-01-13 13:15:00,90.73,90.76,90.59,90.59,6968.0,77.7174,77.7431,77.5975,77.5975,6968.0
2016-01-13 13:20:00,90.57,90.62,90.47,90.57,8300.0,77.5804,77.6232,77.4947,77.5804,8300.0
2016-01-13 13:25:00,90.52,90.58,90.46,90.5,8591.0,77.5375,77.5889,77.4861,77.5204,8591.0
2016-01-13 13:30:00,90.48,90.57,90.39,90.42,13285.0,77.5033,77.5804,77.4262,77.4519,13285.0
2016-01-13 13:35:00,90.45,90.45,90.13,90.15,6337.0,77.4776,77.4776,77.2035,77.2206,6337.0
2016-01-13 13:40:00,90.17,90.21,90.01,90.11,12092.0,77.2377,77.272,77.1007,77.1863,12092.0
2016-01-13 13:45:00,90.11,90.22,90.05,90.18,15227.0,77.1863,77.2805,77.1349,77.2463,15227.0
2016-01-13 13:50:00,90.18,90.42,90.11,90.34,16787.0,77.2463,77.4519,77.1863,77.3833,16787.0
2016-01-13 13:55:00,90.38,90.39,90.11,90.11,10869.0,77.4176,77.4262,77.1863,77.1863,10869.0
2016-01-13 14:00:00,90.12,90.28,90.06,90.2,20531.0,77.1949,77.3319,77.1435,77.2634,20531.0
2016-01-13 14:05:00,90.18,90.38,90.17,90.3,13637.0,77.2463,77.4176,77.2377,77.3491,13637.0
2016-01-13 14:10:00,90.28,90.5,90.28,90.46,13700.0,77.3319,77.5204,77.3319,77.4861,13700.0
2016-01-13 14:15:00,90.48,90.48,90.13,90.22,15524.0,77.5033,77.5033,77.2035,77.2805,15524.0
2016-01-13 14:20:00,90.2,90.2,90.04,90.17,15260.0,77.2634,77.2634,77.1264,77.2377,15260.0
2016-01-13 14:25:00,90.12,90.24,90.01,90.17,18494.0,77.1949,77.2977,77.1007,77.2377,18494.0
2016-01-13 14:30:00,90.17,90.17,89.77,89.78,29979.0,77.2377,77.2377,76.8951,76.9037,29979.0
2016-01-13 14:35:00,89.78,89.96,89.72,89.86,20654.0,76.9037,77.0578,76.8523,76.9722,20654.0
2016-01-13 14:40:00,89.85,89.85,89.51,89.58,27366.0,76.9636,76.9636,76.6724,76.7323,27366.0
2016-01-13 14:45:00,89.61,89.72,89.58,89.7,17279.0,76.758,76.8523,76.7323,76.8351,17279.0
2016-01-13 14:50:00,89.74,90.0,89.71,89.99,18698.0,76.8694,77.0921,76.8437,77.0835,18698.0
2016-01-13 14:55:00,89.96,90.08,89.92,89.97,15521.0,77.0578,77.1606,77.0236,77.0664,15521.0
2016-01-13 15:00:00,89.98,90.05,89.91,90.02,28320.0,77.075,77.1349,77.015,77.1092,28320.0
2016-01-13 15:05:00,90.04,90.12,89.94,89.94,32742.0,77.1264,77.1949,77.0407,77.0407,32742.0
2016-01-13 15:10:00,89.96,89.97,89.71,89.71,16815.0,77.0578,77.0664,76.8437,76.8437,16815.0
2016-01-13 15:15:00,89.71,90.15,89.69,90.08,14924.0,76.8437,77.2206,76.8266,77.1606,14924.0
2016-01-13 15:20:00,90.07,90.07,89.9,90.03,19600.0,77.1521,77.1521,77.0064,77.1178,19600.0
2016-01-13 15:25:00,90.02,90.28,90.01,90.15,23661.0,77.1092,77.3319,77.1007,77.2206,23661.0
2016-01-13 15:30:00,90.11,90.2,89.95,90.07,24875.0,77.1863,77.2634,77.0493,77.1521,24875.0
2016-01-13 15:35:00,90.06,90.06,89.84,89.94,30046.0,77.1435,77.1435,76.955,77.0407,30046.0
2016-01-13 15:40:00,89.95,90.09,89.81,89.83,27747.0,77.0493,77.1692,76.9294,76.9465,27747.0
2016-01-13 15:45:00,89.8,89.86,89.68,89.71,38744.0,76.9208,76.9722,76.818,76.8437,38744.0
2016-01-13 15:50:00,89.7,89.85,89.65,89.81,64794.0,76.8351,76.9636,76.7923,76.9294,64794.0
2016-01-13 15:55:00,89.81,89.88,89.72,89.72,83802.0,76.9294,76.9893,76.8523,76.8523,83802.0
2016-01-14 09:30:00,89.89,90.34,89.74,89.76,13906.0,76.9979,77.3833,76.8694,76.8865,13906.0
2016-01-14 09:35:00,89.75,89.75,89.09,89.2,8331.0,76.878,76.878,76.3126,76.4068,8331.0
2016-01-14 09:40:00,89.27,89.51,89.13,89.37,3200.0,76.4668,76.6724,76.3469,76.5525,3200.0
2016-01-14 09:45:00,89.28,89.37,89.01,89.2,9193.0,76.4754,76.5525,76.2441,76.4068,9193.0
2016-01-14 09:50:00,89.2,89.2,88.73,88.73,9983.0,76.4068,76.4068,76.0042,76.0042,9983.0
2016-01-14 09:55:00,88.73,88.74,88.33,88.4,5593.0,76.0042,76.0128,75.6616,75.7216,5593.0
2016-01-14 10:00:00,88.45,88.73,88.43,88.62,17793.0,75.7644,76.0042,75.7473,75.91,17793.0
2016-01-14 10:05:00,88.65,88.93,88.59,88.73,23434.0,75.9357,76.1756,75.8843,76.0042,23434.0
2016-01-14 10:10:00,88.66,89.03,88.6,88.96,16473.0,75.9443,76.2612,75.8929,76.2013,16473.0
2016-01-14 10:15:00,88.98,89.3,88.95,89.3,10432.0,76.2184,76.4925,76.1927,76.4925,10432.0
2016-01-14 10:20:00,89.34,89.72,89.23,89.72,8745.0,76.5268,76.8523,76.4325,76.8523,8745.0
2016-01-14 10:25:00,89.82,90.31,89.76,90.29,41596.0,76.9379,77.3576,76.8865,77.3405,41596.0
2016-01-14 10:30:00,90.25,90.61,90.23,90.47,15551.0,77.3062,77.6146,77.2891,77.4947,15551.0
2016-01-14 10:35:00,90.49,91.03,90.49,90.73,22652.0,77.5118,77.9744,77.5118,77.7174,22652.0
2016-01-14 10:40:00,90.73,91.09,90.62,91.09,10599.0,77.7174,78.0258,77.6232,78.0258,10599.0
2016-01-14 10:45:00,91.16,91.44,91.04,91.44,12775.0,78.0857,78.3256,77.9829,78.3256,12775.0
2016-01-14 10:50:00,91.39,91.56,91.27,91.27,17120.0,78.2827,78.4284,78.18,78.18,17120.0
2016-01-14 10:55:00,91.28,91.35,91.15,91.31,33401.0,78.1885,78.2485,78.0772,78.2142,33401.0
2016-01-14 11:00:00,91.18,91.35,90.92,90.96,22364.0,78.1029,78.2485,77.8802,77.9144,22364.0
2016-01-14 11:05:00,90.92,91.07,90.84,90.97,20218.0,77.8802,78.0086,77.8116,77.923,20218.0
2016-01-14 11:10:00,90.99,91.18,90.93,91.18,6978.0,77.9401,78.1029,77.8887,78.1029,6978.0
2016-01-14 11:15:00,91.1,91.25,90.9,90.9,7449.0,78.0343,78.1628,77.863,77.863,7449.0
2016-01-14 11:20:00,90.91,90.96,90.7,90.82,7599.0,77.8716,77.9144,77.6917,77.7945,7599.0
2016-01-14 11:25:00,90.8,90.93,90.73,90.88,25257.0,77.7774,77.8887,77.7174,77.8459,25257.0
2016-01-14 11:30:00,90.88,91.02,90.73,90.73,17032.0,77.8459,77.9658,77.7174,77.7174,17032.0
2016-01-14 11:35:00,90.74,90.85,90.67,90.77,13931.0,77.726,77.8202,77.666,77.7517,13931.0
2016-01-14 11:40:00,90.74,91.03,90.74,91.03,5236.0,77.726,77.9744,77.726,77.9744,5236.0
2016-01-14 11:45:00,91.09,91.28,91.09,91.21,11440.0,78.0258,78.1885,78.0258,78.1286,11440.0
2016-01-14 11:50:00,91.21,91.29,91.17,91.29,12476.0,78.1286,78.1971,78.0943,78.1971,12476.0
2016-01-14 11:55:00,91.29,91.37,91.25,91.29,8441.0,78.1971,78.2656,78.1628,78.1971,8441.0
2016-01-14 12:00:00,91.31,91.39,91.18,91.23,16376.0,78.2142,78.2827,78.1029,78.1457,16376.0
2016-01-14 12:05:00,91.22,91.31,91.09,91.14,8712.0,78.1371,78.2142,78.0258,78.0686,8712.0
2016-01-14 12:10:00,91.05,91.05,90.76,90.8,4671.0,77.9915,77.9915,77.7431,77.7774,4671.0
2016-01-14 12:15:00,90.81,91.03,90.81,90.95,10294.0,77.7859,77.9744,77.7859,77.9059,10294.0
2016-01-14 12:20:00,90.96,91.18,90.87,91.14,15182.0,77.9144,78.1029,77.8373,78.0686,15182.0
2016-01-14 12:25:00,91.15,91.15,91.02,91.07,2800.0,78.0772,78.0772,77.9658,78.0086,2800.0
2016-01-14 12:30:00,91.1,91.15,91.02,91.02,3200.0,78.0343,78.0772,77.9658,77.9658,3200.0
2016-01-14 12:35:00,91.08,91.33,91.08,91.28,3115.0,78.0172,78.2314,78.0172,78.1885,3115.0
2016-01-14 12:40:00,91.34,91.43,91.3,91.4,6160.0,78.2399,78.317,78.2057,78.2913,6160.0
2016-01-14 12:45:00,91.4,91.52,91.37,91.49,9975.0,78.2913,78.3941,78.2656,78.3684,9975.0
2016-01-14 12:50:00,91.45,91.56,91.34,91.52,7964.0,78.3341,78.4284,78.2399,78.3941,7964.0
2016-01-14 12:55:00,91.62,91.62,91.42,91.45,6862.0,78.4798,78.4798,78.3084,78.3341,6862.0
2016-01-14 13:00:00,91.43,91.6,91.43,91.58,9316.0,78.317,78.4626,78.317,78.4455,9316.0
2016-01-14 13:05:00,91.58,91.73,91.56,91.68,7701.0,78.4455,78.574,78.4284,78.5312,7701.0
2016-01-14 13:10:00,91.69,92.07,91.68,92.03,23411.0,78.5397,78.8652,78.5312,78.831,23411.0
2016-01-14 13:15:00,92.03,92.1,91.92,91.98,7774.0,78.831,78.8909,78.7367,78.7881,7774.0
2016-01-14 13:20:00,91.98,92.43,91.95,92.2,13019.0,78.7881,79.1736,78.7624,78.9766,13019.0
2016-01-14 13:25:00,92.22,92.35,92.05,92.07,12282.0,78.9937,79.1051,78.8481,78.8652,12282.0
2016-01-14 13:30:00,92.08,92.12,91.75,91.78,19281.0,78.8738,78.908,78.5911,78.6168,19281.0
2016-01-14 13:35:00,91.77,91.93,91.57,91.62,114986.0,78.6082,78.7453,78.4369,78.4798,114986.0
2016-01-14 13:40:00,91.6,91.61,91.41,91.41,17516.0,78.4626,78.4712,78.2999,78.2999,17516.0
2016-01-14 13:45:00,91.4,91.46,91.23,91.45,12755.0,78.2913,78.3427,78.1457,78.3341,12755.0
2016-01-14 13:50:00,91.35,91.35,91.13,91.32,8720.0,78.2485,78.2485,78.06,78.2228,8720.0
2016-01-14 13:55:00,91.33,91.41,91.19,91.21,13396.0,78.2314,78.2999,78.1114,78.1286,13396.0
2016-01-14 14:00:00,91.23,91.28,91.1,91.2,36983.0,78.1457,78.1885,78.0343,78.12,36983.0
2016-01-14 14:05:00,91.19,91.3,91.13,91.26,23461.0,78.1114,78.2057,78.06,78.1714,23461.0
2016-01-14 14:10:00,91.22,91.31,90.9,91.21,153298.0,78.1371,78.2142,77.863,78.1286,153298.0
2016-01-14 14:15:00,91.24,91.42,91.21,91.25,6368.0,78.1543,78.3084,78.1286,78.1628,6368.0
2016-01-14 14:20:00,91.17,91.3,91.16,91.24,9825.0,78.0943,78.2057,78.0857,78.1543,9825.0
2016-01-14 14:25:00,91.27,91.3,91.09,91.13,24584.0,78.18,78.2057,78.0258,78.06,24584.0
2016-01-14 14:30:00,91.12,91.21,91.06,91.18,8378.0,78.0515,78.1286,78.0001,78.1029,8378.0
2016-01-14 14:35:00,91.18,91.18,90.95,90.95,9175.0,78.1029,78.1029,77.9059,77.9059,9175.0
2016-01-14 14:40:00,90.95,90.98,90.86,90.86,15616.0,77.9059,77.9315,77.8288,77.8288,15616.0
2016-01-14 14:45:00,90.86,90.94,90.79,90.8,11585.0,77.8288,77.8973,77.7688,77.7774,11585.0
2016-01-14 14:50:00,90.83,91.13,90.81,91.13,27431.0,77.8031,78.06,77.7859,78.06,27431.0
2016-01-14 14:55:00,91.14,91.5,91.11,91.43,24738.0,78.0686,78.377,78.0429,78.317,24738.0
2016-01-14 15:00:00,91.43,91.44,91.32,91.35,12501.0,78.317,78.3256,78.2228,78.2485,12501.0
2016-01-14 15:05:00,91.34,91.57,91.33,91.53,13690.0,78.2399,78.4369,78.2314,78.4027,13690.0
2016-01-14 15:10:00,91.54,91.64,91.47,91.52,20989.0,78.4112,78.4969,78.3513,78.3941,20989.0
2016-01-14 15:15:00,91.53,91.56,91.41,91.43,15850.0,78.4027,78.4284,78.2999,78.317,15850.0
2016-01-14 15:20:00,91.43,91.56,91.39,91.54,16987.0,78.317,78.4284,78.2827,78.4112,16987.0
2016-01-14 15:25:00,91.56,91.62,91.49,91.5,21859.0,78.4284,78.4798,78.3684,78.377,21859.0
2016-01-14 15:30:00,91.5,91.5,90.91,90.92,21880.0,78.377,78.377,77.8716,77.8802,21880.0
2016-01-14 15:35:00,90.96,91.08,90.91,90.93,52918.0,77.9144,78.0172,77.8716,77.8887,52918.0
2016-01-14 15:40:00,90.94,90.96,90.84,90.94,101214.0,77.8973,77.9144,77.8116,77.8973,101214.0
2016-01-14 15:45:00,90.93,90.96,90.75,90.77,89499.0,77.8887,77.9144,77.7345,77.7517,89499.0
2016-01-14 15:50:00,90.78,90.87,90.55,90.61,97293.0,77.7602,77.8373,77.5632,77.6146,97293.0
2016-01-14 15:55:00,90.64,90.73,90.61,90.64,146028.0,77.6403,77.7174,77.6146,77.6403,146028.0
2016-01-15 09:30:00,87.7,88.47,87.7,88.34,93350.0,75.122,75.7815,75.122,75.6702,93350.0
2016-01-15 09:35:00,88.21,88.66,88.2,88.49,16712.0,75.5588,75.9443,75.5503,75.7987,16712.0
2016-01-15 09:40:00,88.51,88.51,88.08,88.3,15589.0,75.8158,75.8158,75.4475,75.6359,15589.0
2016-01-15 09:45:00,88.24,88.45,88.1,88.4,80838.0,75.5845,75.7644,75.4646,75.7216,80838.0
2016-01-15 09:50:00,88.37,88.62,88.36,88.53,72351.0,75.6959,75.91,75.6873,75.8329,72351.0
2016-01-15 09:55:00,88.54,88.68,88.41,88.42,13324.0,75.8415,75.9614,75.7301,75.7387,13324.0
2016-01-15 10:00:00,88.43,88.6,88.02,88.29,15062.0,75.7473,75.8929,75.3961,75.6274,15062.0
2016-01-15 10:05:00,88.22,88.61,88.21,88.47,70454.0,75.5674,75.9015,75.5588,75.7815,70454.0
2016-01-15 10:10:00,88.48,88.59,88.11,88.32,12497.0,75.7901,75.8843,75.4732,75.653,12497.0
2016-01-15 10:15:00,88.39,88.6,88.16,88.56,15841.0,75.713,75.8929,75.516,75.8586,15841.0
2016-01-15 10:20:00,88.51,88.9,88.49,88.74,34485.0,75.8158,76.1499,75.7987,76.0128,34485.0
2016-01-15 10:25:00,88.78,88.9,88.59,88.74,24647.0,76.0471,76.1499,75.8843,76.0128,24647.0
2016-01-15 10:30:00,88.7,89.06,88.7,88.89,8055.0,75.9785,76.2869,75.9785,76.1413,8055.0
2016-01-15 10:35:00,88.9,89.05,88.77,88.88,11409.0,76.1499,76.2784,76.0385,76.1327,11409.0
2016-01-15 10:40:00,88.92,88.94,88.77,88.87,10602.0,76.167,76.1841,76.0385,76.1242,10602.0
2016-01-15 10:45:00,88.84,89.06,88.7,89.06,16318.0,76.0985,76.2869,75.9785,76.2869,16318.0
2016-01-15 10:50:00,89.06,89.11,88.69,88.69,13046.0,76.2869,76.3297,75.97,75.97,13046.0
2016-01-15 10:55:00,88.66,88.76,88.54,88.58,11933.0,75.9443,76.0299,75.8415,75.8758,11933.0
2016-01-15 11:00:00,88.61,88.74,88.36,88.54,18343.0,75.9015,76.0128,75.6873,75.8415,18343.0
2016-01-15 11:05:00,88.51,88.7,88.51,88.58,20696.0,75.8158,75.9785,75.8158,75.8758,20696.0
2016-01-15 11:10:00,88.55,88.65,88.42,88.57,25996.0,75.8501,75.9357,75.7387,75.8672,25996.0
2016-01-15 11:15:00,88.59,88.69,88.49,88.54,36152.0,75.8843,75.97,75.7987,75.8415,36152.0
2016-01-15 11:20:00,88.52,88.62,88.47,88.52,20168.0,75.8244,75.91,75.7815,75.8244,20168.0
2016-01-15 11:25:00,88.61,88.67,88.48,88.59,18891.0,75.9015,75.9529,75.7901,75.8843,18891.0
2016-01-15 11:30:00,88.6,88.69,88.52,88.55,15983.0,75.8929,75.97,75.8244,75.8501,15983.0
2016-01-15 11:35:00,88.52,88.52,88.32,88.39,8827.0,75.8244,75.8244,75.653,75.713,8827.0
2016-01-15 11:40:00,88.34,88.42,88.04,88.05,14382.0,75.6702,75.7387,75.4132,75.4218,14382.0
2016-01-15 11:45:00,88.09,88.28,88.05,88.21,12353.0,75.456,75.6188,75.4218,75.5588,12353.0
2016-01-15 11:50:00,88.19,88.19,87.98,87.98,9058.0,75.5417,75.5417,75.3618,75.3618,9058.0
2016-01-15 11:55:00,87.98,88.16,87.87,87.96,13061.0,75.3618,75.516,75.2676,75.3447,13061.0
2016-01-15 12:00:00,87.96,87.96,87.81,87.94,7542.0,75.3447,75.3447,75.2162,75.3275,7542.0
2016-01-15 12:05:00,87.9,88.03,87.83,88.0,11201.0,75.2933,75.4046,75.2333,75.3789,11201.0
2016-01-15 12:10:00,88.06,88.15,87.98,88.09,7145.0,75.4303,75.5074,75.3618,75.456,7145.0
2016-01-15 12:15:00,88.01,88.01,87.67,87.67,7934.0,75.3875,75.3875,75.0963,75.0963,7934.0
2016-01-15 12:20:00,87.65,87.74,87.47,87.47,10415.0,75.0791,75.1562,74.925,74.925,10415.0
2016-01-15 12:25:00,87.48,87.68,87.39,87.65,14310.0,74.9335,75.1048,74.8564,75.0791,14310.0
2016-01-15 12:30:00,87.65,87.7,87.56,87.58,15450.0,75.0791,75.122,75.002,75.0192,15450.0
2016-01-15 12:35:00,87.65,87.81,87.59,87.7,11278.0,75.0791,75.2162,75.0277,75.122,11278.0
2016-01-15 12:40:00,87.68,88.04,87.65,87.98,13851.0,75.1048,75.4132,75.0791,75.3618,13851.0
2016-01-15 12:45:00,88.0,88.07,87.92,87.97,13994.0,75.3789,75.4389,75.3104,75.3532,13994.0
2016-01-15 12:50:00,87.97,88.0,87.84,87.88,18897.0,75.3532,75.3789,75.2419,75.2762,18897.0
2016-01-15 12:55:00,87.95,88.07,87.79,87.79,17026.0,75.3361,75.4389,75.1991,75.1991,17026.0
2016-01-15 13:00:00,87.79,87.84,87.66,87.84,28717.0,75.1991,75.2419,75.0877,75.2419,28717.0
2016-01-15 13:05:00,87.82,87.82,87.48,87.52,7871.0,75.2248,75.2248,74.9335,74.9678,7871.0
2016-01-15 13:10:00,87.54,87.79,87.54,87.69,19194.0,74.9849,75.1991,74.9849,75.1134,19194.0
2016-01-15 13:15:00,87.65,87.7,87.53,87.65,18521.0,75.0791,75.122,74.9764,75.0791,18521.0
2016-01-15 13:20:00,87.67,87.73,87.47,87.57,12847.0,75.0963,75.1477,74.925,75.0106,12847.0
2016-01-15 13:25:00,87.61,87.65,87.47,87.47,8088.0,75.0449,75.0791,74.925,74.925,8088.0
2016-01-15 13:30:00,87.47,87.62,87.42,87.61,17485.0,74.925,75.0534,74.8821,75.0449,17485.0
2016-01-15 13:35:00,87.57,87.65,87.49,87.55,8993.0,75.0106,75.0791,74.9421,74.9935,8993.0
2016-01-15 13:40:00,87.55,87.83,87.49,87.74,15077.0,74.9935,75.2333,74.9421,75.1562,15077.0
2016-01-15 13:45:00,87.73,87.97,87.72,87.85,8207.0,75.1477,75.3532,75.1391,75.2505,8207.0
2016-01-15 13:50:00,87.83,88.01,87.71,87.97,12032.0,75.2333,75.3875,75.1305,75.3532,12032.0
2016-01-15 13:55:00,87.92,88.03,87.87,88.0,8931.0,75.3104,75.4046,75.2676,75.3789,8931.0
2016-01-15 14:00:00,88.01,88.03,87.88,87.95,10390.0,75.3875,75.4046,75.2762,75.3361,10390.0
2016-01-15 14:05:00,87.95,88.08,87.93,88.08,7194.0,75.3361,75.4475,75.319,75.4475,7194.0
2016-01-15 14:10:00,88.1,88.16,88.04,88.13,18119.0,75.4646,75.516,75.4132,75.4903,18119.0
2016-01-15 14:15:00,88.08,88.12,87.76,87.81,23223.0,75.4475,75.4817,75.1734,75.2162,23223.0
2016-01-15 14:20:00,87.77,87.87,87.67,87.76,9528.0,75.1819,75.2676,75.0963,75.1734,9528.0
2016-01-15 14:25:00,87.74,87.89,87.72,87.72,4640.0,75.1562,75.2847,75.1391,75.1391,4640.0
2016-01-15 14:30:00,87.75,87.82,87.62,87.73,5260.0,75.1648,75.2248,75.0534,75.1477,5260.0
2016-01-15 14:35:00,87.72,87.97,87.71,87.97,6058.0,75.1391,75.3532,75.1305,75.3532,6058.0
2016-01-15 14:40:00,88.0,88.11,87.95,88.01,9305.0,75.3789,75.4732,75.3361,75.3875,9305.0
2016-01-15 14:45:00,88.02,88.13,87.95,88.0,33792.0,75.3961,75.4903,75.3361,75.3789,33792.0
2016-01-15 14:50:00,87.98,88.38,87.95,88.37,18392.0,75.3618,75.7044,75.3361,75.6959,18392.0
2016-01-15 14:55:00,88.41,88.72,88.41,88.64,33386.0,75.7301,75.9957,75.7301,75.9272,33386.0
2016-01-15 15:00:00,88.67,88.67,88.42,88.55,37156.0,75.9529,75.9529,75.7387,75.8501,37156.0
2016-01-15 15:05:00,88.57,88.63,88.41,88.48,24108.0,75.8672,75.9186,75.7301,75.7901,24108.0
2016-01-15 15:10:00,88.43,88.47,88.15,88.34,25023.0,75.7473,75.7815,75.5074,75.6702,25023.0
2016-01-15 15:15:00,88.35,88.37,88.03,88.03,22508.0,75.6787,75.6959,75.4046,75.4046,22508.0
2016-01-15 15:20:00,88.03,88.53,87.99,88.47,20169.0,75.4046,75.8329,75.3704,75.7815,20169.0
2016-01-15 15:25:00,88.51,88.6,88.41,88.43,52327.0,75.8158,75.8929,75.7301,75.7473,52327.0
2016-01-15 15:30:00,88.43,88.46,88.15,88.25,44794.0,75.7473,75.773,75.5074,75.5931,44794.0
2016-01-15 15:35:00,88.23,88.29,88.08,88.09,40515.0,75.576,75.6274,75.4475,75.456,40515.0
2016-01-15 15:40:00,88.07,88.11,87.9,88.04,30754.0,75.4389,75.4732,75.2933,75.4132,30754.0
2016-01-15 15:45:00,88.06,88.16,87.98,88.02,106072.0,75.4303,75.516,75.3618,75.3961,106072.0
2016-01-15 15:50:00,88.02,88.09,87.96,88.0,93252.0,75.3961,75.456,75.3447,75.3789,93252.0
2016-01-15 15:55:00,88.01,88.04,87.91,88.0,114615.0,75.3875,75.4132,75.3019,75.3789,114615.0
2016-01-19 09:30:00,89.43,89.48,89.1,89.48,4856.0,76.6039,76.6467,76.3212,76.6467,4856.0
2016-01-19 09:35:00,89.48,89.5,88.61,88.71,39667.0,76.6467,76.6638,75.9015,75.9871,39667.0
2016-01-19 09:40:00,88.71,88.72,88.33,88.38,8471.0,75.9871,75.9957,75.6616,75.7044,8471.0
2016-01-19 09:45:00,88.47,88.58,88.27,88.3,4104.0,75.7815,75.8758,75.6102,75.6359,4104.0
2016-01-19 09:50:00,88.36,88.41,87.8,88.14,21194.0,75.6873,75.7301,75.2076,75.4989,21194.0
2016-01-19 09:55:00,88.16,88.72,88.15,88.72,3899.0,75.516,75.9957,75.5074,75.9957,3899.0
2016-01-19 10:00:00,88.73,88.79,88.53,88.69,14948.0,76.0042,76.0556,75.8329,75.97,14948.0
2016-01-19 10:05:00,88.69,88.82,88.25,88.25,12333.0,75.97,76.0813,75.5931,75.5931,12333.0
2016-01-19 10:10:00,88.21,88.38,88.16,88.31,12043.0,75.5588,75.7044,75.516,75.6445,12043.0
2016-01-19 10:15:00,88.34,88.52,88.22,88.42,5524.0,75.6702,75.8244,75.5674,75.7387,5524.0
2016-01-19 10:20:00,88.45,88.52,88.09,88.22,14905.0,75.7644,75.8244,75.456,75.5674,14905.0
2016-01-19 10:25:00,88.38,88.55,88.31,88.33,20587.0,75.7044,75.8501,75.6445,75.6616,20587.0
2016-01-19 10:30:00,88.39,88.5,88.17,88.18,32907.0,75.713,75.8072,75.5246,75.5331,32907.0
2016-01-19 10:35:00,88.23,88.31,88.04,88.04,6850.0,75.576,75.6445,75.4132,75.4132,6850.0
2016-01-19 10:40:00,88.08,88.38,87.98,88.34,8190.0,75.4475,75.7044,75.3618,75.6702,8190.0
2016-01-19 10:45:00,88.31,88.53,88.22,88.49,40619.0,75.6445,75.8329,75.5674,75.7987,40619.0
2016-01-19 10:50:00,88.52,88.61,88.35,88.48,25179.0,75.8244,75.9015,75.6787,75.7901,25179.0
2016-01-19 10:55:00,88.48,88.58,88.4,88.41,13508.0,75.7901,75.8758,75.7216,75.7301,13508.0
2016-01-19 11:00:00,88.39,88.47,88.24,88.39,37675.0,75.713,75.7815,75.5845,75.713,37675.0
2016-01-19 11:05:00,88.37,88.45,88.17,88.23,9058.0,75.6959,75.7644,75.5246,75.576,9058.0
2016-01-19 11:10:00,88.24,88.24,87.85,88.01,6203.0,75.5845,75.5845,75.2505,75.3875,6203.0
2016-01-19 11:15:00,88.06,88.12,87.78,87.8,6945.0,75.4303,75.4817,75.1905,75.2076,6945.0
2016-01-19 11:20:00,87.88,88.03,87.79,87.83,3666.0,75.2762,75.4046,75.1991,75.2333,3666.0
2016-01-19 11:25:00,87.79,88.31,87.79,88.16,5715.0,75.1991,75.6445,75.1991,75.516,5715.0
2016-01-19 11:30:00,88.23,88.47,88.18,88.39,7623.0,75.576,75.7815,75.5331,75.713,7623.0
2016-01-19 11:35:00,88.35,88.62,88.32,88.62,9363.0,75.6787,75.91,75.653,75.91,9363.0
2016-01-19 11:40:00,88.51,88.56,88.29,88.34,34891.0,75.8158,75.8586,75.6274,75.6702,34891.0
2016-01-19 11:45:00,88.35,88.63,88.26,88.26,8764.0,75.6787,75.9186,75.6017,75.6017,8764.0
2016-01-19 11:50:00,88.21,88.32,88.16,88.23,7396.0,75.5588,75.653,75.516,75.576,7396.0
2016-01-19 11:55:00,88.23,88.43,88.23,88.26,7961.0,75.576,75.7473,75.576,75.6017,7961.0
2016-01-19 12:00:00,88.26,88.32,88.08,88.1,6369.0,75.6017,75.653,75.4475,75.4646,6369.0
2016-01-19 12:05:00,88.11,88.15,87.97,87.97,7360.0,75.4732,75.5074,75.3532,75.3532,7360.0
2016-01-19 12:10:00,87.98,88.21,87.98,88.2,4635.0,75.3618,75.5588,75.3618,75.5503,4635.0
2016-01-19 12:15:00,88.18,88.18,87.81,87.92,7978.0,75.5331,75.5331,75.2162,75.3104,7978.0
2016-01-19 12:20:00,87.96,88.0,87.83,87.97,4710.0,75.3447,75.3789,75.2333,75.3532,4710.0
2016-01-19 12:25:00,87.9,88.17,87.85,88.13,5946.0,75.2933,75.5246,75.2505,75.4903,5946.0
2016-01-19 12:30:00,88.12,88.39,88.12,88.3,7874.0,75.4817,75.713,75.4817,75.6359,7874.0
2016-01-19 12:35:00,88.28,88.33,88.17,88.18,5899.0,75.6188,75.6616,75.5246,75.5331,5899.0
2016-01-19 12:40:00,88.16,88.16,87.83,87.86,9210.0,75.516,75.516,75.2333,75.259,9210.0
2016-01-19 12:45:00,87.86,87.98,87.7,87.77,6156.0,75.259,75.3618,75.122,75.1819,6156.0
2016-01-19 12:50:00,87.73,87.9,87.71,87.85,4275.0,75.1477,75.2933,75.1305,75.2505,4275.0
2016-01-19 12:55:00,87.85,87.9,87.7,87.78,3680.0,75.2505,75.2933,75.122,75.1905,3680.0
2016-01-19 13:00:00,87.83,87.96,87.83,87.85,4488.0,75.2333,75.3447,75.2333,75.2505,4488.0
2016-01-19 13:05:00,87.81,87.89,87.66,87.89,3345.0,75.2162,75.2847,75.0877,75.2847,3345.0
2016-01-19 13:10:00,87.83,87.86,87.69,87.69,3423.0,75.2333,75.259,75.1134,75.1134,3423.0
2016-01-19 13:15:00,87.66,87.95,87.63,87.95,2753.0,75.0877,75.3361,75.062,75.3361,2753.0
2016-01-19 13:20:00,87.89,87.99,87.88,87.89,5936.0,75.2847,75.3704,75.2762,75.2847,5936.0
2016-01-19 13:25:00,87.84,87.89,87.7,87.7,7391.0,75.2419,75.2847,75.122,75.122,7391.0
2016-01-19 13:30:00,87.74,87.82,87.67,87.74,13494.0,75.1562,75.2248,75.0963,75.1562,13494.0
2016-01-19 13:35:00,87.72,87.83,87.65,87.74,5663.0,75.1391,75.2333,75.0791,75.1562,5663.0
2016-01-19 13:40:00,87.73,87.75,87.58,87.6,3842.0,75.1477,75.1648,75.0192,75.0363,3842.0
2016-01-19 13:45:00,87.65,87.89,87.65,87.84,5689.0,75.0791,75.2847,75.0791,75.2419,5689.0
2016-01-19 13:50:00,87.74,87.82,87.54,87.54,4208.0,75.1562,75.2248,74.9849,74.9849,4208.0
2016-01-19 13:55:00,87.57,87.65,87.53,87.57,4168.0,75.0106,75.0791,74.9764,75.0106,4168.0
2016-01-19 14:00:00,87.5,87.71,87.48,87.68,12232.0,74.9507,75.1305,74.9335,75.1048,12232.0
2016-01-19 14:05:00,87.66,87.68,87.43,87.44,8827.0,75.0877,75.1048,74.8907,74.8993,8827.0
2016-01-19 14:10:00,87.37,87.41,87.29,87.29,7860.0,74.8393,74.8736,74.7708,74.7708,7860.0
2016-01-19 14:15:00,87.27,87.36,87.2,87.35,7098.0,74.7536,74.8307,74.6937,74.8222,7098.0
2016-01-19 14:20:00,87.31,87.44,87.23,87.44,11721.0,74.7879,74.8993,74.7194,74.8993,11721.0
2016-01-19 14:25:00,87.46,87.54,87.44,87.47,6590.0,74.9164,74.9849,74.8993,74.925,6590.0
2016-01-19 14:30:00,87.49,87.62,87.49,87.56,6857.0,74.9421,75.0534,74.9421,75.002,6857.0
2016-01-19 14:35:00,87.6,87.6,87.52,87.57,18288.0,75.0363,75.0363,74.9678,75.0106,18288.0
2016-01-19 14:40:00,87.57,87.6,87.34,87.34,15140.0,75.0106,75.0363,74.8136,74.8136,15140.0
2016-01-19 14:45:00,87.29,87.34,87.2,87.2,8511.0,74.7708,74.8136,74.6937,74.6937,8511.0
2016-01-19 14:50:00,87.17,87.4,87.15,87.4,7498.0,74.668,74.865,74.6509,74.865,7498.0
2016-01-19 14:55:00,87.4,87.55,87.32,87.38,16066.0,74.865,74.9935,74.7965,74.8479,16066.0
2016-01-19 15:00:00,87.39,87.8,87.36,87.8,11013.0,74.8564,75.2076,74.8307,75.2076,11013.0
2016-01-19 15:05:00,87.81,87.87,87.76,87.86,7587.0,75.2162,75.2676,75.1734,75.259,7587.0
2016-01-19 15:10:00,87.87,87.92,87.71,87.74,14931.0,75.2676,75.3104,75.1305,75.1562,14931.0
2016-01-19 15:15:00,87.71,87.78,87.62,87.67,10700.0,75.1305,75.1905,75.0534,75.0963,10700.0
2016-01-19 15:20:00,87.63,87.97,87.61,87.97,9502.0,75.062,75.3532,75.0449,75.3532,9502.0
2016-01-19 15:25:00,87.96,88.26,87.96,88.16,15136.0,75.3447,75.6017,75.3447,75.516,15136.0
2016-01-19 15:30:00,88.18,88.35,88.11,88.15,12992.0,75.5331,75.6787,75.4732,75.5074,12992.0
2016-01-19 15:35:00,88.12,88.19,87.95,88.01,13689.0,75.4817,75.5417,75.3361,75.3875,13689.0
2016-01-19 15:40:00,88.01,88.25,87.95,88.22,28195.0,75.3875,75.5931,75.3361,75.5674,28195.0
2016-01-19 15:45:00,88.21,88.32,88.08,88.25,61021.0,75.5588,75.653,75.4475,75.5931,61021.0
2016-01-19 15:50:00,88.26,88.3,88.0,88.05,36471.0,75.6017,75.6359,75.3789,75.4218,36471.0
2016-01-19 15:55:00,88.09,88.13,87.87,87.88,121647.0,75.456,75.4903,75.2676,75.2762,121647.0
2016-01-20 09:30:00,86.41,86.41,85.81,86.22,1500.0,74.017,74.017,73.503,73.8542,1500.0
2016-01-20 09:35:00,85.89,86.0,85.48,85.48,35663.0,73.5716,73.6658,73.2204,73.2204,35663.0
2016-01-20 09:40:00,85.49,85.95,85.49,85.87,28356.0,73.2289,73.623,73.2289,73.5544,28356.0
2016-01-20 09:45:00,85.9,85.95,85.53,85.55,88932.0,73.5801,73.623,73.2632,73.2803,88932.0
2016-01-20 09:50:00,85.53,85.93,85.52,85.52,33510.0,73.2632,73.6058,73.2546,73.2546,33510.0
2016-01-20 09:55:00,85.56,85.56,85.36,85.44,23617.0,73.2889,73.2889,73.1176,73.1861,23617.0
2016-01-20 10:00:00,85.44,85.56,85.38,85.49,14044.0,73.1861,73.2889,73.1347,73.2289,14044.0
2016-01-20 10:05:00,85.51,85.62,85.36,85.42,11346.0,73.2461,73.3403,73.1176,73.169,11346.0
2016-01-20 10:10:00,85.42,85.45,85.2,85.31,14472.0,73.169,73.1947,72.9805,73.0747,14472.0
2016-01-20 10:15:00,85.27,85.35,85.06,85.21,21942.0,73.0405,73.109,72.8606,72.9891,21942.0
2016-01-20 10:20:00,85.22,85.22,85.0,85.17,12258.0,72.9977,72.9977,72.8092,72.9548,12258.0
2016-01-20 10:25:00,85.21,85.55,85.21,85.43,19206.0,72.9891,73.2803,72.9891,73.1775,19206.0
2016-01-20 10:30:00,85.47,85.47,85.16,85.18,14314.0,73.2118,73.2118,72.9463,72.9634,14314.0
2016-01-20 10:35:00,85.15,85.15,84.84,84.93,15311.0,72.9377,72.9377,72.6722,72.7492,15311.0
2016-01-20 10:40:00,84.93,85.41,84.86,85.35,13189.0,72.7492,73.1604,72.6893,73.109,13189.0
2016-01-20 10:45:00,85.34,85.76,85.3,85.47,28280.0,73.1004,73.4602,73.0662,73.2118,28280.0
2016-01-20 10:50:00,85.52,85.53,85.16,85.16,8090.0,73.2546,73.2632,72.9463,72.9463,8090.0
2016-01-20 10:55:00,85.13,85.23,84.88,84.96,17862.0,72.9206,73.0062,72.7064,72.7749,17862.0
2016-01-20 11:00:00,84.98,85.26,84.97,85.24,9300.0,72.7921,73.0319,72.7835,73.0148,9300.0
2016-01-20 11:05:00,85.21,85.41,85.06,85.07,22807.0,72.9891,73.1604,72.8606,72.8692,22807.0
2016-01-20 11:10:00,85.08,85.28,85.08,85.22,26627.0,72.8777,73.049,72.8777,72.9977,26627.0
2016-01-20 11:15:00,85.19,85.32,85.05,85.18,16640.0,72.972,73.0833,72.852,72.9634,16640.0
2016-01-20 11:20:00,85.16,85.21,85.03,85.07,7704.0,72.9463,72.9891,72.8349,72.8692,7704.0
2016-01-20 11:25:00,85.07,85.19,85.0,85.14,16163.0,72.8692,72.972,72.8092,72.9291,16163.0
2016-01-20 11:30:00,85.11,85.27,84.99,85.1,11520.0,72.9034,73.0405,72.8006,72.8949,11520.0
2016-01-20 11:35:00,85.08,85.24,84.99,85.09,6050.0,72.8777,73.0148,72.8006,72.8863,6050.0
2016-01-20 11:40:00,85.11,85.14,84.85,84.86,11647.0,72.9034,72.9291,72.6807,72.6893,11647.0
2016-01-20 11:45:00,84.82,84.9,84.48,84.5,14998.0,72.655,72.7235,72.3638,72.3809,14998.0
2016-01-20 11:50:00,84.55,84.6,84.33,84.33,12641.0,72.4237,72.4666,72.2353,72.2353,12641.0
2016-01-20 11:55:00,84.33,84.63,84.27,84.58,13843.0,72.2353,72.4923,72.1839,72.4494,13843.0
2016-01-20 12:00:00,84.59,84.67,84.48,84.48,10516.0,72.458,72.5265,72.3638,72.3638,10516.0
2016-01-20 12:05:00,84.48,84.5,84.13,84.18,9942.0,72.3638,72.3809,72.064,72.1068,9942.0
2016-01-20 12:10:00,84.17,84.31,84.0,84.0,34498.0,72.0982,72.2182,71.9526,71.9526,34498.0
2016-01-20 12:15:00,84.0,84.18,83.93,84.01,44486.0,71.9526,72.1068,71.8927,71.9612,44486.0
2016-01-20 12:20:00,84.08,84.08,83.59,83.72,15347.0,72.0212,72.0212,71.6014,71.7128,15347.0
2016-01-20 12:25:00,83.79,83.81,83.52,83.64,10108.0,71.7727,71.7899,71.5415,71.6443,10108.0
2016-01-20 12:30:00,83.64,83.81,83.64,83.76,6327.0,71.6443,71.7899,71.6443,71.747,6327.0
2016-01-20 12:35:00,83.82,83.83,83.62,83.76,5785.0,71.7984,71.807,71.6271,71.747,5785.0
2016-01-20 12:40:00,83.8,83.89,83.62,83.64,13842.0,71.7813,71.8584,71.6271,71.6443,13842.0
2016-01-20 12:45:00,83.62,83.67,83.43,83.55,41222.0,71.6271,71.67,71.4644,71.5672,41222.0
2016-01-20 12:50:00,83.49,83.76,83.48,83.76,57665.0,71.5158,71.747,71.5072,71.747,57665.0
2016-01-20 12:55:00,83.71,84.05,83.7,83.88,111656.0,71.7042,71.9955,71.6957,71.8498,111656.0
2016-01-20 13:00:00,83.88,83.91,83.69,83.72,77013.0,71.8498,71.8755,71.6871,71.7128,77013.0
2016-01-20 13:05:00,83.76,83.86,83.61,83.68,44628.0,71.747,71.8327,71.6186,71.6785,44628.0
2016-01-20 13:10:00,83.77,83.77,83.48,83.48,21232.0,71.7556,71.7556,71.5072,71.5072,21232.0
2016-01-20 13:15:00,83.46,83.48,83.32,83.35,9434.0,71.4901,71.5072,71.3702,71.3959,9434.0
2016-01-20 13:20:00,83.34,83.55,83.32,83.5,35069.0,71.3873,71.5672,71.3702,71.5243,35069.0
2016-01-20 13:25:00,83.49,83.58,83.37,83.53,34952.0,71.5158,71.5929,71.413,71.55,34952.0
2016-01-20 13:30:00,83.56,83.6,83.49,83.54,28856.0,71.5757,71.61,71.5158,71.5586,28856.0
2016-01-20 13:35:00,83.5,83.64,83.4,83.55,27937.0,71.5243,71.6443,71.4387,71.5672,27937.0
2016-01-20 13:40:00,83.57,84.37,83.49,84.37,61254.0,71.5843,72.2696,71.5158,72.2696,61254.0
2016-01-20 13:45:00,84.43,84.72,84.38,84.67,27220.0,72.321,72.5694,72.2781,72.5265,27220.0
2016-01-20 13:50:00,84.7,84.85,84.6,84.7,23756.0,72.5522,72.6807,72.4666,72.5522,23756.0
2016-01-20 13:55:00,84.69,84.73,84.52,84.64,44862.0,72.5437,72.5779,72.398,72.5008,44862.0
2016-01-20 14:00:00,84.7,84.73,84.32,84.32,18901.0,72.5522,72.5779,72.2267,72.2267,18901.0
2016-01-20 14:05:00,84.29,84.62,84.29,84.51,20501.0,72.201,72.4837,72.201,72.3895,20501.0
2016-01-20 14:10:00,84.51,84.9,84.47,84.88,46939.0,72.3895,72.7235,72.3552,72.7064,46939.0
2016-01-20 14:15:00,84.87,85.23,84.77,85.22,19145.0,72.6979,73.0062,72.6122,72.9977,19145.0
2016-01-20 14:20:00,85.19,85.29,85.09,85.27,12751.0,72.972,73.0576,72.8863,73.0405,12751.0
2016-01-20 14:25:00,85.3,85.36,85.06,85.06,11175.0,73.0662,73.1176,72.8606,72.8606,11175.0
2016-01-20 14:30:00,85.07,85.07,84.44,84.5,36612.0,72.8692,72.8692,72.3295,72.3809,36612.0
2016-01-20 14:35:00,84.5,84.76,84.48,84.76,53733.0,72.3809,72.6036,72.3638,72.6036,53733.0
2016-01-20 14:40:00,84.78,84.89,84.56,84.57,26069.0,72.6208,72.715,72.4323,72.4409,26069.0
2016-01-20 14:45:00,84.57,84.63,84.48,84.63,126147.0,72.4409,72.4923,72.3638,72.4923,126147.0
2016-01-20 14:50:00,84.62,84.85,84.59,84.81,76151.0,72.4837,72.6807,72.458,72.6465,76151.0
2016-01-20 14:55:00,84.84,85.1,84.84,84.98,47175.0,72.6722,72.8949,72.6722,72.7921,47175.0
2016-01-20 15:00:00,84.97,85.36,84.92,85.36,15634.0,72.7835,73.1176,72.7407,73.1176,15634.0
2016-01-20 15:05:00,85.37,85.9,85.34,85.8,26108.0,73.1261,73.5801,73.1004,73.4945,26108.0
2016-01-20 15:10:00,85.8,86.05,85.79,86.04,29092.0,73.4945,73.7086,73.4859,73.7,29092.0
2016-01-20 15:15:00,86.14,87.29,86.14,87.24,36897.0,73.7857,74.7708,73.7857,74.7279,36897.0
2016-01-20 15:20:00,87.19,87.58,87.19,87.55,33384.0,74.6851,75.0192,74.6851,74.9935,33384.0
2016-01-20 15:25:00,87.5,87.69,87.39,87.65,26169.0,74.9507,75.1134,74.8564,75.0791,26169.0
2016-01-20 15:30:00,87.68,87.69,87.24,87.29,17969.0,75.1048,75.1134,74.7279,74.7708,17969.0
2016-01-20 15:35:00,87.23,87.34,87.15,87.23,18640.0,74.7194,74.8136,74.6509,74.7194,18640.0
2016-01-20 15:40:00,87.18,87.2,86.78,86.91,19834.0,74.6765,74.6937,74.3339,74.4453,19834.0
2016-01-20 15:45:00,86.87,86.87,86.39,86.67,26901.0,74.411,74.411,73.9999,74.2397,26901.0
2016-01-20 15:50:00,86.64,86.76,86.57,86.72,41360.0,74.214,74.3168,74.154,74.2825,41360.0
2016-01-20 15:55:00,86.74,86.75,86.41,86.53,67920.0,74.2997,74.3082,74.017,74.1198,67920.0
2016-01-21 09:30:00,86.66,86.66,86.2,86.58,21105.0,74.2311,74.2311,73.8371,74.1626,21105.0
2016-01-21 09:35:00,86.69,87.06,86.51,86.53,10905.0,74.2568,74.5738,74.1026,74.1198,10905.0
2016-01-21 09:40:00,86.52,86.73,86.31,86.4,4736.0,74.1112,74.2911,73.9313,74.0084,4736.0
2016-01-21 09:45:00,86.28,86.34,85.9,86.03,5540.0,73.9056,73.957,73.5801,73.6915,5540.0
2016-01-21 09:50:00,85.94,86.26,85.94,86.26,3900.0,73.6144,73.8885,73.6144,73.8885,3900.0
2016-01-21 09:55:00,86.47,86.6,86.14,86.15,5414.0,74.0684,74.1797,73.7857,73.7943,5414.0
2016-01-21 10:00:00,86.23,86.73,86.22,86.59,10823.0,73.8628,74.2911,73.8542,74.1712,10823.0
2016-01-21 10:05:00,86.67,87.05,86.55,87.05,5024.0,74.2397,74.5652,74.1369,74.5652,5024.0
2016-01-21 10:10:00,86.91,87.38,86.91,87.18,10447.0,74.4453,74.8479,74.4453,74.6765,10447.0
2016-01-21 10:15:00,87.15,87.29,86.95,87.04,5308.0,74.6509,74.7708,74.4795,74.5566,5308.0
2016-01-21 10:20:00,86.97,87.11,86.6,86.6,23600.0,74.4967,74.6166,74.1797,74.1797,23600.0
2016-01-21 10:25:00,86.67,87.28,86.57,87.13,15485.0,74.2397,74.7622,74.154,74.6337,15485.0
2016-01-21 10:30:00,87.23,87.52,86.97,87.52,8292.0,74.7194,74.9678,74.4967,74.9678,8292.0
2016-01-21 10:35:00,87.53,87.71,87.43,87.6,22590.0,74.9764,75.1305,74.8907,75.0363,22590.0
2016-01-21 10:40:00,87.64,88.14,87.59,88.06,10191.0,75.0706,75.4989,75.0277,75.4303,10191.0
2016-01-21 10:45:00,88.08,88.39,87.92,87.92,18915.0,75.4475,75.713,75.3104,75.3104,18915.0
2016-01-21 10:50:00,87.89,88.06,87.78,87.98,6606.0,75.2847,75.4303,75.1905,75.3618,6606.0
2016-01-21 10:55:00,87.98,88.02,87.51,87.52,8290.0,75.3618,75.3961,74.9592,74.9678,8290.0
2016-01-21 11:00:00,87.55,88.25,87.42,88.25,32729.0,74.9935,75.5931,74.8821,75.5931,32729.0
2016-01-21 11:05:00,88.12,88.67,88.12,88.46,15207.0,75.4817,75.9529,75.4817,75.773,15207.0
2016-01-21 11:10:00,88.47,88.91,88.47,88.67,31268.0,75.7815,76.1584,75.7815,75.9529,31268.0
2016-01-21 11:15:00,88.68,88.79,88.45,88.79,14294.0,75.9614,76.0556,75.7644,76.0556,14294.0
2016-01-21 11:20:00,88.75,88.87,88.27,88.28,22736.0,76.0214,76.1242,75.6102,75.6188,22736.0
2016-01-21 11:25:00,88.3,88.42,88.07,88.16,10703.0,75.6359,75.7387,75.4389,75.516,10703.0
2016-01-21 11:30:00,88.14,88.39,88.14,88.35,10107.0,75.4989,75.713,75.4989,75.6787,10107.0
2016-01-21 11:35:00,88.37,88.75,88.36,88.62,27159.0,75.6959,76.0214,75.6873,75.91,27159.0
2016-01-21 11:40:00,88.6,88.6,88.23,88.25,8124.0,75.8929,75.8929,75.576,75.5931,8124.0
2016-01-21 11:45:00,88.27,88.65,88.18,88.65,15353.0,75.6102,75.9357,75.5331,75.9357,15353.0
2016-01-21 11:50:00,88.67,88.85,88.59,88.59,6900.0,75.9529,76.107,75.8843,75.8843,6900.0
2016-01-21 11:55:00,88.72,89.34,88.72,89.0,27614.0,75.9957,76.5268,75.9957,76.2355,27614.0
2016-01-21 12:00:00,89.02,89.61,89.01,89.34,19341.0,76.2527,76.758,76.2441,76.5268,19341.0
2016-01-21 12:05:00,89.34,89.53,89.22,89.38,7812.0,76.5268,76.6895,76.424,76.561,7812.0
2016-01-21 12:10:00,89.38,89.48,89.02,89.02,15903.0,76.561,76.6467,76.2527,76.2527,15903.0
2016-01-21 12:15:00,89.0,89.47,88.97,89.18,9521.0,76.2355,76.6381,76.2098,76.3897,9521.0
2016-01-21 12:20:00,89.2,89.2,88.8,88.8,5888.0,76.4068,76.4068,76.0642,76.0642,5888.0
2016-01-21 12:25:00,88.8,89.08,88.77,89.06,5900.0,76.0642,76.304,76.0385,76.2869,5900.0
2016-01-21 12:30:00,89.09,89.14,89.02,89.03,5705.0,76.3126,76.3554,76.2527,76.2612,5705.0
2016-01-21 12:35:00,89.04,89.23,89.04,89.15,6100.0,76.2698,76.4325,76.2698,76.364,6100.0
2016-01-21 12:40:00,89.12,89.24,88.96,89.06,14857.0,76.3383,76.4411,76.2013,76.2869,14857.0
2016-01-21 12:45:00,89.05,89.07,88.71,88.71,6783.0,76.2784,76.2955,75.9871,75.9871,6783.0
2016-01-21 12:50:00,88.77,88.78,88.54,88.56,6176.0,76.0385,76.0471,75.8415,75.8586,6176.0
2016-01-21 12:55:00,88.55,88.78,88.47,88.73,5241.0,75.8501,76.0471,75.7815,76.0042,5241.0
2016-01-21 13:00:00,88.77,88.91,88.77,88.91,8726.0,76.0385,76.1584,76.0385,76.1584,8726.0
2016-01-21 13:05:00,88.91,89.26,88.91,89.24,4748.0,76.1584,76.4582,76.1584,76.4411,4748.0
2016-01-21 13:10:00,89.23,89.27,88.64,88.65,8938.0,76.4325,76.4668,75.9272,75.9357,8938.0
2016-01-21 13:15:00,88.63,88.67,88.5,88.58,10260.0,75.9186,75.9529,75.8072,75.8758,10260.0
2016-01-21 13:20:00,88.6,88.6,88.0,88.19,12697.0,75.8929,75.8929,75.3789,75.5417,12697.0
2016-01-21 13:25:00,88.12,88.21,87.94,87.96,8095.0,75.4817,75.5588,75.3275,75.3447,8095.0
2016-01-21 13:30:00,87.95,88.11,87.7,87.72,10291.0,75.3361,75.4732,75.122,75.1391,10291.0
2016-01-21 13:35:00,87.79,88.5,87.79,88.4,9109.0,75.1991,75.8072,75.1991,75.7216,9109.0
2016-01-21 13:40:00,88.4,88.71,88.4,88.54,14812.0,75.7216,75.9871,75.7216,75.8415,14812.0
2016-01-21 13:45:00,88.52,88.87,88.52,88.73,27110.0,75.8244,76.1242,75.8244,76.0042,27110.0
2016-01-21 13:50:00,88.72,88.72,88.21,88.39,16023.0,75.9957,75.9957,75.5588,75.713,16023.0
2016-01-21 13:55:00,88.39,88.67,88.34,88.43,12569.0,75.713,75.9529,75.6702,75.7473,12569.0
2016-01-21 14:00:00,88.47,88.54,88.16,88.37,13656.0,75.7815,75.8415,75.516,75.6959,13656.0
2016-01-21 14:05:00,88.36,88.5,88.29,88.33,11050.0,75.6873,75.8072,75.6274,75.6616,11050.0
2016-01-21 14:10:00,88.33,88.33,87.77,87.91,13605.0,75.6616,75.6616,75.1819,75.3019,13605.0
2016-01-21 14:15:00,87.88,87.91,87.76,87.82,6681.0,75.2762,75.3019,75.1734,75.2248,6681.0
2016-01-21 14:20:00,87.84,88.06,87.78,87.85,8934.0,75.2419,75.4303,75.1905,75.2505,8934.0
2016-01-21 14:25:00,87.83,88.0,87.7,88.0,9588.0,75.2333,75.3789,75.122,75.3789,9588.0
2016-01-21 14:30:00,87.97,88.28,87.97,88.09,8659.0,75.3532,75.6188,75.3532,75.456,8659.0
2016-01-21 14:35:00,88.1,88.4,88.09,88.19,8355.0,75.4646,75.7216,75.456,75.5417,8355.0
2016-01-21 14:40:00,88.18,88.44,88.15,88.25,14666.0,75.5331,75.7558,75.5074,75.5931,14666.0
2016-01-21 14:45:00,88.18,88.2,87.8,87.83,10070.0,75.5331,75.5503,75.2076,75.2333,10070.0
2016-01-21 14:50:00,87.84,88.2,87.84,88.16,8353.0,75.2419,75.5503,75.2419,75.516,8353.0
2016-01-21 14:55:00,88.17,88.6,88.16,88.51,10295.0,75.5246,75.8929,75.516,75.8158,10295.0
2016-01-21 15:00:00,88.49,88.5,88.11,88.19,12623.0,75.7987,75.8072,75.4732,75.5417,12623.0
2016-01-21 15:05:00,88.21,88.26,87.82,87.95,9060.0,75.5588,75.6017,75.2248,75.3361,9060.0
2016-01-21 15:10:00,87.93,88.28,87.9,88.24,11160.0,75.319,75.6188,75.2933,75.5845,11160.0
2016-01-21 15:15:00,88.25,88.26,88.06,88.23,11405.0,75.5931,75.6017,75.4303,75.576,11405.0
2016-01-21 15:20:00,88.22,88.24,87.99,88.23,10723.0,75.5674,75.5845,75.3704,75.576,10723.0
2016-01-21 15:25:00,88.21,88.3,88.03,88.08,13607.0,75.5588,75.6359,75.4046,75.4475,13607.0
2016-01-21 15:30:00,88.06,88.47,88.06,88.41,16884.0,75.4303,75.7815,75.4303,75.7301,16884.0
2016-01-21 15:35:00,88.4,88.48,88.24,88.35,13720.0,75.7216,75.7901,75.5845,75.6787,13720.0
2016-01-21 15:40:00,88.33,88.42,88.18,88.34,19954.0,75.6616,75.7387,75.5331,75.6702,19954.0
2016-01-21 15:45:00,88.31,88.31,87.94,88.05,30141.0,75.6445,75.6445,75.3275,75.4218,30141.0
2016-01-21 15:50:00,88.05,88.24,88.03,88.18,24170.0,75.4218,75.5845,75.4046,75.5331,24170.0
2016-01-21 15:55:00,88.16,88.19,87.93,87.95,53597.0,75.516,75.5417,75.319,75.3361,53597.0
2016-01-22 09:30:00,89.63,89.94,89.55,89.74,19900.0,76.7752,77.0407,76.7066,76.8694,19900.0
2016-01-22 09:35:00,89.93,90.39,89.49,90.19,17728.0,77.0321,77.4262,76.6552,77.2549,17728.0
2016-01-22 09:40:00,90.29,90.97,90.12,90.94,11297.0,77.3405,77.923,77.1949,77.8973,11297.0
2016-01-22 09:45:00,90.85,90.85,90.45,90.61,20050.0,77.8202,77.8202,77.4776,77.6146,20050.0
2016-01-22 09:50:00,90.64,90.8,90.45,90.55,10703.0,77.6403,77.7774,77.4776,77.5632,10703.0
2016-01-22 09:55:00,90.51,91.33,90.51,91.21,27001.0,77.529,78.2314,77.529,78.1286,27001.0
2016-01-22 10:00:00,91.27,91.47,91.12,91.29,31875.0,78.18,78.3513,78.0515,78.1971,31875.0
2016-01-22 10:05:00,91.14,91.3,90.83,91.3,62217.0,78.0686,78.2057,77.8031,78.2057,62217.0
2016-01-22 10:10:00,91.23,91.54,91.21,91.54,12717.0,78.1457,78.4112,78.1286,78.4112,12717.0
2016-01-22 10:15:00,91.47,91.47,91.11,91.14,19656.0,78.3513,78.3513,78.0429,78.0686,19656.0
2016-01-22 10:20:00,91.2,91.2,90.73,90.92,13000.0,78.12,78.12,77.7174,77.8802,13000.0
2016-01-22 10:25:00,90.92,91.06,90.71,90.83,10291.0,77.8802,78.0001,77.7003,77.8031,10291.0
2016-01-22 10:30:00,90.88,90.94,90.03,90.16,15464.0,77.8459,77.8973,77.1178,77.2292,15464.0
2016-01-22 10:35:00,90.02,90.2,89.8,89.88,11544.0,77.1092,77.2634,76.9208,76.9893,11544.0
2016-01-22 10:40:00,89.85,89.87,89.31,89.46,11976.0,76.9636,76.9807,76.5011,76.6295,11976.0
2016-01-22 10:45:00,89.52,89.52,89.12,89.12,115691.0,76.6809,76.6809,76.3383,76.3383,115691.0
2016-01-22 10:50:00,89.17,89.28,88.92,88.92,11505.0,76.3811,76.4754,76.167,76.167,11505.0
2016-01-22 10:55:00,88.93,88.95,88.69,88.72,54537.0,76.1756,76.1927,75.97,75.9957,54537.0
2016-01-22 11:00:00,88.69,88.96,88.69,88.96,20350.0,75.97,76.2013,75.97,76.2013,20350.0
2016-01-22 11:05:00,88.89,89.04,88.81,88.93,10816.0,76.1413,76.2698,76.0728,76.1756,10816.0
2016-01-22 11:10:00,88.87,89.14,88.78,89.11,65357.0,76.1242,76.3554,76.0471,76.3297,65357.0
2016-01-22 11:15:00,89.05,89.45,88.89,89.37,11099.0,76.2784,76.621,76.1413,76.5525,11099.0
2016-01-22 11:20:00,89.43,89.58,89.32,89.34,13169.0,76.6039,76.7323,76.5096,76.5268,13169.0
2016-01-22 11:25:00,89.35,89.71,89.24,89.67,15523.0,76.5353,76.8437,76.4411,76.8094,15523.0
2016-01-22 11:30:00,89.57,89.62,89.23,89.23,30352.0,76.7238,76.7666,76.4325,76.4325,30352.0
2016-01-22 11:35:00,89.27,89.39,89.12,89.12,15076.0,76.4668,76.5696,76.3383,76.3383,15076.0
2016-01-22 11:40:00,89.16,89.3,89.09,89.19,9463.0,76.3726,76.4925,76.3126,76.3983,9463.0
2016-01-22 11:45:00,89.23,89.38,88.93,89.24,15824.0,76.4325,76.561,76.1756,76.4411,15824.0
2016-01-22 11:50:00,89.18,89.4,88.99,89.33,13841.0,76.3897,76.5782,76.227,76.5182,13841.0
2016-01-22 11:55:00,89.28,89.42,89.15,89.25,17115.0,76.4754,76.5953,76.364,76.4497,17115.0
2016-01-22 12:00:00,89.25,89.36,89.18,89.29,13204.0,76.4497,76.5439,76.3897,76.4839,13204.0
2016-01-22 12:05:00,89.29,89.39,89.23,89.39,13290.0,76.4839,76.5696,76.4325,76.5696,13290.0
2016-01-22 12:10:00,89.34,89.4,89.11,89.4,11392.0,76.5268,76.5782,76.3297,76.5782,11392.0
2016-01-22 12:15:00,89.36,89.38,89.24,89.31,5711.0,76.5439,76.561,76.4411,76.5011,5711.0
2016-01-22 12:20:00,89.32,89.37,89.23,89.24,6482.0,76.5096,76.5525,76.4325,76.4411,6482.0
2016-01-22 12:25:00,89.28,89.35,88.98,89.02,8111.0,76.4754,76.5353,76.2184,76.2527,8111.0
2016-01-22 12:30:00,89.05,89.05,88.89,89.0,6884.0,76.2784,76.2784,76.1413,76.2355,6884.0
2016-01-22 12:35:00,89.0,89.08,88.84,89.08,7636.0,76.2355,76.304,76.0985,76.304,7636.0
2016-01-22 12:40:00,89.07,89.07,88.87,88.87,3200.0,76.2955,76.2955,76.1242,76.1242,3200.0
2016-01-22 12:45:00,88.84,88.95,88.84,88.91,9120.0,76.0985,76.1927,76.0985,76.1584,9120.0
2016-01-22 12:50:00,88.88,88.98,88.88,88.94,6965.0,76.1327,76.2184,76.1327,76.1841,6965.0
2016-01-22 12:55:00,88.96,89.12,88.95,89.07,6808.0,76.2013,76.3383,76.1927,76.2955,6808.0
2016-01-22 13:00:00,89.08,89.14,89.01,89.08,9774.0,76.304,76.3554,76.2441,76.304,9774.0
2016-01-22 13:05:00,89.1,89.13,88.88,88.9,3637.0,76.3212,76.3469,76.1327,76.1499,3637.0
2016-01-22 13:10:00,88.93,89.05,88.86,89.01,4433.0,76.1756,76.2784,76.1156,76.2441,4433.0
2016-01-22 13:15:00,89.07,89.14,89.03,89.12,3747.0,76.2955,76.3554,76.2612,76.3383,3747.0
2016-01-22 13:20:00,89.12,89.4,89.11,89.35,17153.0,76.3383,76.5782,76.3297,76.5353,17153.0
2016-01-22 13:25:00,89.38,89.45,89.31,89.31,9009.0,76.561,76.621,76.5011,76.5011,9009.0
2016-01-22 13:30:00,89.32,89.37,89.26,89.28,5721.0,76.5096,76.5525,76.4582,76.4754,5721.0
2016-01-22 13:35:00,89.23,89.28,89.07,89.07,5630.0,76.4325,76.4754,76.2955,76.2955,5630.0
2016-01-22 13:40:00,89.11,89.18,89.11,89.11,4560.0,76.3297,76.3897,76.3297,76.3297,4560.0
2016-01-22 13:45:00,89.13,89.32,89.08,89.29,5485.0,76.3469,76.5096,76.304,76.4839,5485.0
2016-01-22 13:50:00,89.25,89.32,89.24,89.29,2264.0,76.4497,76.5096,76.4411,76.4839,2264.0
2016-01-22 13:55:00,89.29,89.4,89.24,89.4,4202.0,76.4839,76.5782,76.4411,76.5782,4202.0
2016-01-22 14:00:00,89.37,89.37,89.13,89.13,4165.0,76.5525,76.5525,76.3469,76.3469,4165.0
2016-01-22 14:05:00,89.14,89.28,89.06,89.28,5162.0,76.3554,76.4754,76.2869,76.4754,5162.0
2016-01-22 14:10:00,89.29,89.49,89.29,89.49,5136.0,76.4839,76.6552,76.4839,76.6552,5136.0
2016-01-22 14:15:00,89.48,89.61,89.43,89.55,5100.0,76.6467,76.758,76.6039,76.7066,5100.0
2016-01-22 14:20:00,89.57,89.71,89.52,89.68,24921.0,76.7238,76.8437,76.6809,76.818,24921.0
2016-01-22 14:25:00,89.69,89.81,89.67,89.7,12974.0,76.8266,76.9294,76.8094,76.8351,12974.0
2016-01-22 14:30:00,89.7,89.7,89.5,89.64,7609.0,76.8351,76.8351,76.6638,76.7837,7609.0
2016-01-22 14:35:00,89.64,89.67,89.42,89.46,11252.0,76.7837,76.8094,76.5953,76.6295,11252.0
2016-01-22 14:40:00,89.44,89.48,89.37,89.37,7465.0,76.6124,76.6467,76.5525,76.5525,7465.0
2016-01-22 14:45:00,89.39,89.5,89.31,89.49,8448.0,76.5696,76.6638,76.5011,76.6552,8448.0
2016-01-22 14:50:00,89.49,89.68,89.44,89.66,12537.0,76.6552,76.818,76.6124,76.8009,12537.0
2016-01-22 14:55:00,89.69,89.83,89.66,89.83,7655.0,76.8266,76.9465,76.8009,76.9465,7655.0
2016-01-22 15:00:00,89.85,89.86,89.61,89.61,33509.0,76.9636,76.9722,76.758,76.758,33509.0
2016-01-22 15:05:00,89.66,89.66,89.33,89.35,13998.0,76.8009,76.8009,76.5182,76.5353,13998.0
2016-01-22 15:10:00,89.36,89.53,89.23,89.51,31115.0,76.5439,76.6895,76.4325,76.6724,31115.0
2016-01-22 15:15:00,89.51,89.7,89.49,89.59,16452.0,76.6724,76.8351,76.6552,76.7409,16452.0
2016-01-22 15:20:00,89.6,89.71,89.6,89.66,16149.0,76.7495,76.8437,76.7495,76.8009,16149.0
2016-01-22 15:25:00,89.66,89.9,89.66,89.9,18796.0,76.8009,77.0064,76.8009,77.0064,18796.0
2016-01-22 15:30:00,89.88,89.89,89.68,89.68,21136.0,76.9893,76.9979,76.818,76.818,21136.0
2016-01-22 15:35:00,89.7,89.74,89.64,89.71,18524.0,76.8351,76.8694,76.7837,76.8437,18524.0
2016-01-22 15:40:00,89.72,89.79,89.64,89.78,21457.0,76.8523,76.9122,76.7837,76.9037,21457.0
2016-01-22 15:45:00,89.81,89.87,89.79,89.86,23018.0,76.9294,76.9807,76.9122,76.9722,23018.0
2016-01-22 15:50:00,89.86,89.86,89.72,89.86,31731.0,76.9722,76.9722,76.8523,76.9722,31731.0
2016-01-22 15:55:00,89.86,89.87,89.78,89.84,57402.0,76.9722,76.9807,76.9037,76.955,57402.0
2016-01-25 09:30:00,88.85,89.52,88.85,89.32,16644.0,76.107,76.6809,76.107,76.5096,16644.0
2016-01-25 09:35:00,89.23,89.48,88.81,89.23,21930.0,76.4325,76.6467,76.0728,76.4325,21930.0
2016-01-25 09:40:00,89.25,89.36,88.89,89.02,8683.0,76.4497,76.5439,76.1413,76.2527,8683.0
2016-01-25 09:45:00,88.85,89.23,88.83,88.92,5209.0,76.107,76.4325,76.0899,76.167,5209.0
2016-01-25 09:50:00,89.05,89.27,88.94,89.06,36515.0,76.2784,76.4668,76.1841,76.2869,36515.0
2016-01-25 09:55:00,89.19,89.35,88.91,89.08,10600.0,76.3983,76.5353,76.1584,76.304,10600.0
2016-01-25 10:00:00,88.98,89.46,88.93,89.41,47842.0,76.2184,76.6295,76.1756,76.5867,47842.0
2016-01-25 10:05:00,89.48,89.7,89.31,89.48,27469.0,76.6467,76.8351,76.5011,76.6467,27469.0
2016-01-25 10:10:00,89.42,89.42,89.01,89.02,17868.0,76.5953,76.5953,76.2441,76.2527,17868.0
2016-01-25 10:15:00,88.88,89.23,88.85,89.02,34286.0,76.1327,76.4325,76.107,76.2527,34286.0
2016-01-25 10:20:00,89.02,89.46,88.82,89.34,14300.0,76.2527,76.6295,76.0813,76.5268,14300.0
2016-01-25 10:25:00,89.27,89.63,89.21,89.62,14150.0,76.4668,76.7752,76.4154,76.7666,14150.0
2016-01-25 10:30:00,89.62,89.93,89.45,89.74,28342.0,76.7666,77.0321,76.621,76.8694,28342.0
2016-01-25 10:35:00,89.69,89.72,89.31,89.46,17319.0,76.8266,76.8523,76.5011,76.6295,17319.0
2016-01-25 10:40:00,89.51,89.52,89.17,89.36,11597.0,76.6724,76.6809,76.3811,76.5439,11597.0
2016-01-25 10:45:00,89.4,89.59,89.28,89.43,15744.0,76.5782,76.7409,76.4754,76.6039,15744.0
2016-01-25 10:50:00,89.43,89.46,89.24,89.33,25326.0,76.6039,76.6295,76.4411,76.5182,25326.0
2016-01-25 10:55:00,89.32,89.55,89.27,89.3,13746.0,76.5096,76.7066,76.4668,76.4925,13746.0
2016-01-25 11:00:00,89.3,89.3,88.99,89.21,18973.0,76.4925,76.4925,76.227,76.4154,18973.0
2016-01-25 11:05:00,89.14,89.14,88.79,88.81,10416.0,76.3554,76.3554,76.0556,76.0728,10416.0
2016-01-25 11:10:00,88.8,88.93,88.75,88.83,5400.0,76.0642,76.1756,76.0214,76.0899,5400.0
2016-01-25 11:15:00,88.79,88.93,88.76,88.84,11161.0,76.0556,76.1756,76.0299,76.0985,11161.0
2016-01-25 11:20:00,88.84,89.18,88.84,89.14,8066.0,76.0985,76.3897,76.0985,76.3554,8066.0
2016-01-25 11:25:00,89.23,89.49,89.11,89.46,11411.0,76.4325,76.6552,76.3297,76.6295,11411.0
2016-01-25 11:30:00,89.52,89.52,89.17,89.17,9204.0,76.6809,76.6809,76.3811,76.3811,9204.0
2016-01-25 11:35:00,89.19,89.35,89.0,89.09,7000.0,76.3983,76.5353,76.2355,76.3126,7000.0
2016-01-25 11:40:00,89.07,89.07,88.78,88.85,11859.0,76.2955,76.2955,76.0471,76.107,11859.0
2016-01-25 11:45:00,88.69,88.83,88.69,88.83,4727.0,75.97,76.0899,75.97,76.0899,4727.0
2016-01-25 11:50:00,88.87,89.14,88.83,88.94,4689.0,76.1242,76.3554,76.0899,76.1841,4689.0
2016-01-25 11:55:00,88.91,89.05,88.87,89.0,4500.0,76.1584,76.2784,76.1242,76.2355,4500.0
2016-01-25 12:00:00,89.01,89.07,88.87,88.87,3550.0,76.2441,76.2955,76.1242,76.1242,3550.0
2016-01-25 12:05:00,88.87,88.94,88.75,88.89,5135.0,76.1242,76.1841,76.0214,76.1413,5135.0
2016-01-25 12:10:00,88.92,88.92,88.66,88.66,5094.0,76.167,76.167,75.9443,75.9443,5094.0
2016-01-25 12:15:00,88.63,88.93,88.6,88.93,17232.0,75.9186,76.1756,75.8929,76.1756,17232.0
2016-01-25 12:20:00,88.96,89.07,88.82,89.07,5759.0,76.2013,76.2955,76.0813,76.2955,5759.0
2016-01-25 12:25:00,89.05,89.09,88.88,88.91,4872.0,76.2784,76.3126,76.1327,76.1584,4872.0
2016-01-25 12:30:00,88.88,89.09,88.85,89.04,9387.0,76.1327,76.3126,76.107,76.2698,9387.0
2016-01-25 12:35:00,88.99,89.08,88.97,88.97,6800.0,76.227,76.304,76.2098,76.2098,6800.0
2016-01-25 12:40:00,89.01,89.07,88.94,88.94,3500.0,76.2441,76.2955,76.1841,76.1841,3500.0
2016-01-25 12:45:00,88.86,88.89,88.73,88.77,5971.0,76.1156,76.1413,76.0042,76.0385,5971.0
2016-01-25 12:50:00,88.79,89.02,88.73,88.9,11960.0,76.0556,76.2527,76.0042,76.1499,11960.0
2016-01-25 12:55:00,88.86,89.08,88.84,89.05,5500.0,76.1156,76.304,76.0985,76.2784,5500.0
2016-01-25 13:00:00,89.07,89.12,88.77,89.02,20569.0,76.2955,76.3383,76.0385,76.2527,20569.0
2016-01-25 13:05:00,89.15,89.23,89.06,89.14,6078.0,76.364,76.4325,76.2869,76.3554,6078.0
2016-01-25 13:10:00,89.16,89.16,88.91,89.05,10137.0,76.3726,76.3726,76.1584,76.2784,10137.0
2016-01-25 13:15:00,89.04,89.11,88.99,89.09,5537.0,76.2698,76.3297,76.227,76.3126,5537.0
2016-01-25 13:20:00,89.12,89.3,89.02,89.02,11155.0,76.3383,76.4925,76.2527,76.2527,11155.0
2016-01-25 13:25:00,89.07,89.11,88.95,89.03,6855.0,76.2955,76.3297,76.1927,76.2612,6855.0
2016-01-25 13:30:00,89.09,89.17,88.96,88.96,5720.0,76.3126,76.3811,76.2013,76.2013,5720.0
2016-01-25 13:35:00,88.97,89.2,88.97,89.12,39900.0,76.2098,76.4068,76.2098,76.3383,39900.0
2016-01-25 13:40:00,89.1,89.19,89.07,89.07,23406.0,76.3212,76.3983,76.2955,76.2955,23406.0
2016-01-25 13:45:00,89.05,89.13,88.83,88.88,22491.0,76.2784,76.3469,76.0899,76.1327,22491.0
2016-01-25 13:50:00,88.84,88.93,88.82,88.83,21468.0,76.0985,76.1756,76.0813,76.0899,21468.0
2016-01-25 13:55:00,88.83,88.91,88.69,88.69,9809.0,76.0899,76.1584,75.97,75.97,9809.0
2016-01-25 14:00:00,88.66,88.66,88.51,88.54,8965.0,75.9443,75.9443,75.8158,75.8415,8965.0
2016-01-25 14:05:00,88.58,88.65,88.5,88.58,10769.0,75.8758,75.9357,75.8072,75.8758,10769.0
2016-01-25 14:10:00,88.63,88.64,88.43,88.46,36389.0,75.9186,75.9272,75.7473,75.773,36389.0
2016-01-25 14:15:00,88.49,88.57,88.42,88.57,19481.0,75.7987,75.8672,75.7387,75.8672,19481.0
2016-01-25 14:20:00,88.59,88.73,88.56,88.73,49869.0,75.8843,76.0042,75.8586,76.0042,49869.0
2016-01-25 14:25:00,88.68,88.91,88.59,88.91,21223.0,75.9614,76.1584,75.8843,76.1584,21223.0
2016-01-25 14:30:00,88.92,88.94,88.55,88.64,22580.0,76.167,76.1841,75.8501,75.9272,22580.0
2016-01-25 14:35:00,88.64,88.8,88.5,88.63,41719.0,75.9272,76.0642,75.8072,75.9186,41719.0
2016-01-25 14:40:00,88.63,88.68,88.5,88.52,37623.0,75.9186,75.9614,75.8072,75.8244,37623.0
2016-01-25 14:45:00,88.51,88.6,88.48,88.52,13023.0,75.8158,75.8929,75.7901,75.8244,13023.0
2016-01-25 14:50:00,88.52,88.72,88.47,88.7,14295.0,75.8244,75.9957,75.7815,75.9785,14295.0
2016-01-25 14:55:00,88.71,88.88,88.71,88.78,14753.0,75.9871,76.1327,75.9871,76.0471,14753.0
2016-01-25 15:00:00,88.77,89.06,88.76,88.89,22446.0,76.0385,76.2869,76.0299,76.1413,22446.0
2016-01-25 15:05:00,88.89,88.9,88.45,88.45,16800.0,76.1413,76.1499,75.7644,75.7644,16800.0
2016-01-25 15:10:00,88.48,88.48,88.26,88.42,37084.0,75.7901,75.7901,75.6017,75.7387,37084.0
2016-01-25 15:15:00,88.42,88.58,88.41,88.53,25945.0,75.7387,75.8758,75.7301,75.8329,25945.0
2016-01-25 15:20:00,88.53,88.56,88.42,88.45,40861.0,75.8329,75.8586,75.7387,75.7644,40861.0
2016-01-25 15:25:00,88.43,88.65,88.37,88.4,37157.0,75.7473,75.9357,75.6959,75.7216,37157.0
2016-01-25 15:30:00,88.42,88.46,88.09,88.09,32164.0,75.7387,75.773,75.456,75.456,32164.0
2016-01-25 15:35:00,88.08,88.17,88.0,88.17,43319.0,75.4475,75.5246,75.3789,75.5246,43319.0
2016-01-25 15:40:00,88.12,88.4,88.04,88.37,47705.0,75.4817,75.7216,75.4132,75.6959,47705.0
2016-01-25 15:45:00,88.32,88.33,87.94,87.96,81293.0,75.653,75.6616,75.3275,75.3447,81293.0
2016-01-25 15:50:00,87.96,87.97,87.82,87.89,95876.0,75.3447,75.3532,75.2248,75.2847,95876.0
2016-01-25 15:55:00,87.89,88.28,87.85,88.17,118428.0,75.2847,75.6188,75.2505,75.5246,118428.0
2016-01-26 09:30:00,93.39,94.8,91.66,92.13,276687.0,79.9959,81.2037,78.514,78.9166,276687.0
2016-01-26 09:35:00,92.28,92.4,91.74,91.8,276340.0,79.0451,79.1479,78.5825,78.6339,276340.0
2016-01-26 09:40:00,91.79,93.14,91.42,92.62,199118.0,78.6254,79.7818,78.3084,79.3363,199118.0
2016-01-26 09:45:00,92.56,92.56,91.12,91.44,107608.0,79.2849,79.2849,78.0515,78.3256,107608.0
2016-01-26 09:50:00,91.44,92.34,91.11,91.94,83781.0,78.3256,79.0965,78.0429,78.7539,83781.0
2016-01-26 09:55:00,91.83,92.5,91.82,92.21,89230.0,78.6596,79.2335,78.6511,78.9851,89230.0
2016-01-26 10:00:00,92.2,92.5,91.98,92.31,107473.0,78.9766,79.2335,78.7881,79.0708,107473.0
2016-01-26 10:05:00,92.36,92.83,92.18,92.66,70482.0,79.1136,79.5162,78.9594,79.3706,70482.0
2016-01-26 10:10:00,92.63,93.5,92.63,93.29,72511.0,79.3449,80.0901,79.3449,79.9102,72511.0
2016-01-26 10:15:00,93.33,93.96,93.11,93.62,70303.0,79.9445,80.4842,79.7561,80.1929,70303.0
2016-01-26 10:20:00,93.62,94.15,93.62,93.66,97932.0,80.1929,80.6469,80.1929,80.2272,97932.0
2016-01-26 10:25:00,93.65,94.01,93.44,93.89,83581.0,80.2186,80.527,80.0387,80.4242,83581.0
2016-01-26 10:30:00,93.86,94.43,93.72,94.27,126572.0,80.3985,80.8867,80.2786,80.7497,126572.0
2016-01-26 10:35:00,94.22,94.3,93.74,94.0,52062.0,80.7069,80.7754,80.2957,80.5184,52062.0
2016-01-26 10:40:00,94.0,94.1,93.75,93.84,51494.0,80.5184,80.6041,80.3043,80.3814,51494.0
2016-01-26 10:45:00,93.82,93.91,93.37,93.43,35205.0,80.3642,80.4413,79.9788,80.0302,35205.0
2016-01-26 10:50:00,93.37,93.47,92.64,92.96,50360.0,79.9788,80.0644,79.3535,79.6276,50360.0
2016-01-26 10:55:00,92.97,92.98,92.28,92.37,58243.0,79.6361,79.6447,79.0451,79.1222,58243.0
2016-01-26 11:00:00,92.44,92.98,92.39,92.83,59042.0,79.1822,79.6447,79.1393,79.5162,59042.0
2016-01-26 11:05:00,92.84,92.92,92.68,92.77,53421.0,79.5248,79.5933,79.3877,79.4648,53421.0
2016-01-26 11:10:00,92.75,92.97,92.75,92.86,24290.0,79.4477,79.6361,79.4477,79.5419,24290.0
2016-01-26 11:15:00,92.84,92.89,92.7,92.8,34628.0,79.5248,79.5676,79.4049,79.4905,34628.0
2016-01-26 11:20:00,92.79,92.82,91.92,92.0,66925.0,79.482,79.5077,78.7367,78.8053,66925.0
2016-01-26 11:25:00,92.01,92.01,88.08,90.91,373613.0,78.8138,78.8138,75.4475,77.8716,373613.0
2016-01-26 11:30:00,90.91,92.1,90.62,92.0,89103.0,77.8716,78.8909,77.6232,78.8053,89103.0
2016-01-26 11:35:00,91.96,92.28,91.26,91.73,73784.0,78.771,79.0451,78.1714,78.574,73784.0
2016-01-26 11:40:00,91.74,92.0,91.28,91.9,20736.0,78.5825,78.8053,78.1885,78.7196,20736.0
2016-01-26 11:45:00,91.91,91.91,91.06,91.26,28986.0,78.7282,78.7282,78.0001,78.1714,28986.0
2016-01-26 11:50:00,91.21,91.48,90.91,90.99,38400.0,78.1286,78.3598,77.8716,77.9401,38400.0
2016-01-26 11:55:00,90.95,91.22,90.72,91.05,55719.0,77.9059,78.1371,77.7088,77.9915,55719.0
2016-01-26 12:00:00,91.03,91.34,90.72,91.05,50646.0,77.9744,78.2399,77.7088,77.9915,50646.0
2016-01-26 12:05:00,91.0,91.05,90.62,91.0,36787.0,77.9487,77.9915,77.6232,77.9487,36787.0
2016-01-26 12:10:00,90.97,91.0,90.73,90.91,28565.0,77.923,77.9487,77.7174,77.8716,28565.0
2016-01-26 12:15:00,90.97,91.15,90.77,90.86,65856.0,77.923,78.0772,77.7517,77.8288,65856.0
2016-01-26 12:20:00,90.86,91.15,90.73,90.89,24061.0,77.8288,78.0772,77.7174,77.8545,24061.0
2016-01-26 12:25:00,90.89,92.0,90.89,91.94,43526.0,77.8545,78.8053,77.8545,78.7539,43526.0
2016-01-26 12:30:00,91.91,91.99,91.52,91.78,47339.0,78.7282,78.7967,78.3941,78.6168,47339.0
2016-01-26 12:35:00,91.71,91.79,91.38,91.63,20737.0,78.5569,78.6254,78.2742,78.4883,20737.0
2016-01-26 12:40:00,91.58,91.77,91.41,91.42,20564.0,78.4455,78.6082,78.2999,78.3084,20564.0
2016-01-26 12:45:00,91.48,91.52,91.04,91.2,26482.0,78.3598,78.3941,77.9829,78.12,26482.0
2016-01-26 12:50:00,91.16,91.18,90.7,90.73,30215.0,78.0857,78.1029,77.6917,77.7174,30215.0
2016-01-26 12:55:00,90.72,90.72,90.48,90.57,46015.0,77.7088,77.7088,77.5033,77.5804,46015.0
2016-01-26 13:00:00,90.63,90.67,90.25,90.42,37148.0,77.6317,77.666,77.3062,77.4519,37148.0
2016-01-26 13:05:00,90.37,90.43,89.77,90.02,31895.0,77.409,77.4604,76.8951,77.1092,31895.0
2016-01-26 13:10:00,89.97,90.67,89.88,90.64,70511.0,77.0664,77.666,76.9893,77.6403,70511.0
2016-01-26 13:15:00,90.66,91.13,90.59,90.63,44104.0,77.6574,78.06,77.5975,77.6317,44104.0
2016-01-26 13:20:00,90.63,90.84,90.63,90.78,15690.0,77.6317,77.8116,77.6317,77.7602,15690.0
2016-01-26 13:25:00,90.79,90.83,90.17,90.48,39118.0,77.7688,77.8031,77.2377,77.5033,39118.0
2016-01-26 13:30:00,90.48,90.69,90.38,90.5,30014.0,77.5033,77.6831,77.4176,77.5204,30014.0
2016-01-26 13:35:00,90.53,90.68,90.53,90.54,16398.0,77.5461,77.6746,77.5461,77.5547,16398.0
2016-01-26 13:40:00,90.61,90.73,90.45,90.56,20880.0,77.6146,77.7174,77.4776,77.5718,20880.0
2016-01-26 13:45:00,90.52,90.72,90.51,90.58,16737.0,77.5375,77.7088,77.529,77.5889,16737.0
2016-01-26 13:50:00,90.65,90.7,89.94,89.97,29620.0,77.6489,77.6917,77.0407,77.0664,29620.0
2016-01-26 13:55:00,89.97,90.17,89.97,90.15,18300.0,77.0664,77.2377,77.0664,77.2206,18300.0
2016-01-26 14:00:00,90.16,90.77,90.06,90.67,90320.0,77.2292,77.7517,77.1435,77.666,90320.0
2016-01-26 14:05:00,90.64,91.53,90.64,91.19,38797.0,77.6403,78.4027,77.6403,78.1114,38797.0
2016-01-26 14:10:00,91.18,91.2,90.72,90.82,18168.0,78.1029,78.12,77.7088,77.7945,18168.0
2016-01-26 14:15:00,90.83,91.01,90.68,90.69,16880.0,77.8031,77.9572,77.6746,77.6831,16880.0
2016-01-26 14:20:00,90.66,90.82,90.51,90.68,12396.0,77.6574,77.7945,77.529,77.6746,12396.0
2016-01-26 14:25:00,90.73,90.94,90.51,90.76,25047.0,77.7174,77.8973,77.529,77.7431,25047.0
2016-01-26 14:30:00,90.76,90.76,90.53,90.53,25214.0,77.7431,77.7431,77.5461,77.5461,25214.0
2016-01-26 14:35:00,90.53,90.68,90.44,90.53,33437.0,77.5461,77.6746,77.469,77.5461,33437.0
2016-01-26 14:40:00,90.55,90.61,90.44,90.56,44687.0,77.5632,77.6146,77.469,77.5718,44687.0
2016-01-26 14:45:00,90.51,90.56,90.17,90.53,27365.0,77.529,77.5718,77.2377,77.5461,27365.0
2016-01-26 14:50:00,90.54,90.59,90.49,90.55,62203.0,77.5547,77.5975,77.5118,77.5632,62203.0
2016-01-26 14:55:00,90.53,90.56,90.39,90.5,25257.0,77.5461,77.5718,77.4262,77.5204,25257.0
2016-01-26 15:00:00,90.5,90.58,90.45,90.52,45560.0,77.5204,77.5889,77.4776,77.5375,45560.0
2016-01-26 15:05:00,90.49,90.61,90.38,90.56,38568.0,77.5118,77.6146,77.4176,77.5718,38568.0
2016-01-26 15:10:00,90.56,91.09,90.38,91.07,37427.0,77.5718,78.0258,77.4176,78.0086,37427.0
2016-01-26 15:15:00,91.12,91.45,91.06,91.13,25096.0,78.0515,78.3341,78.0001,78.06,25096.0
2016-01-26 15:20:00,91.08,91.12,90.75,90.81,35967.0,78.0172,78.0515,77.7345,77.7859,35967.0
2016-01-26 15:25:00,90.81,91.11,90.74,91.1,27027.0,77.7859,78.0429,77.726,78.0343,27027.0
2016-01-26 15:30:00,91.07,91.38,91.02,91.34,36879.0,78.0086,78.2742,77.9658,78.2399,36879.0
2016-01-26 15:35:00,91.32,91.48,91.13,91.47,41677.0,78.2228,78.3598,78.06,78.3513,41677.0
2016-01-26 15:40:00,91.47,92.21,91.46,92.16,94033.0,78.3513,78.9851,78.3427,78.9423,94033.0
2016-01-26 15:45:00,92.21,92.29,91.71,91.78,66333.0,78.9851,79.0537,78.5569,78.6168,66333.0
2016-01-26 15:50:00,91.79,91.8,91.55,91.68,61509.0,78.6254,78.6339,78.4198,78.5312,61509.0
2016-01-26 15:55:00,91.66,91.77,91.52,91.77,111243.0,78.514,78.6082,78.3941,78.6082,111243.0
2016-01-27 09:30:00,91.5,91.87,90.75,91.64,11891.0,78.377,78.6939,77.7345,78.4969,11891.0
2016-01-27 09:35:00,91.46,92.03,91.3,91.76,12485.0,78.3427,78.831,78.2057,78.5997,12485.0
2016-01-27 09:40:00,91.84,92.03,91.6,91.83,21938.0,78.6682,78.831,78.4626,78.6596,21938.0
2016-01-27 09:45:00,91.87,92.27,91.62,91.78,28335.0,78.6939,79.0365,78.4798,78.6168,28335.0
2016-01-27 09:50:00,91.76,91.76,90.95,91.34,19233.0,78.5997,78.5997,77.9059,78.2399,19233.0
2016-01-27 09:55:00,91.35,91.42,91.21,91.41,18244.0,78.2485,78.3084,78.1286,78.2999,18244.0
2016-01-27 10:00:00,91.5,91.5,90.89,90.95,8112.0,78.377,78.377,77.8545,77.9059,8112.0
2016-01-27 10:05:00,90.9,91.14,90.66,90.67,16669.0,77.863,78.0686,77.6574,77.666,16669.0
2016-01-27 10:10:00,90.69,90.77,90.36,90.36,8759.0,77.6831,77.7517,77.4005,77.4005,8759.0
2016-01-27 10:15:00,90.35,90.71,90.27,90.64,24204.0,77.3919,77.7003,77.3234,77.6403,24204.0
2016-01-27 10:20:00,90.64,90.72,90.45,90.48,32901.0,77.6403,77.7088,77.4776,77.5033,32901.0
2016-01-27 10:25:00,90.48,90.64,90.43,90.43,9087.0,77.5033,77.6403,77.4604,77.4604,9087.0
2016-01-27 10:30:00,90.48,90.52,90.23,90.23,12529.0,77.5033,77.5375,77.2891,77.2891,12529.0
2016-01-27 10:35:00,90.35,90.82,90.3,90.72,7950.0,77.3919,77.7945,77.3491,77.7088,7950.0
2016-01-27 10:40:00,90.82,91.21,90.79,91.13,9753.0,77.7945,78.1286,77.7688,78.06,9753.0
2016-01-27 10:45:00,91.17,91.24,91.06,91.06,10575.0,78.0943,78.1543,78.0001,78.0001,10575.0
2016-01-27 10:50:00,91.12,91.14,90.78,90.83,7600.0,78.0515,78.0686,77.7602,77.8031,7600.0
2016-01-27 10:55:00,90.9,90.93,90.71,90.82,24315.0,77.863,77.8887,77.7003,77.7945,24315.0
2016-01-27 11:00:00,90.83,91.2,90.81,91.2,12899.0,77.8031,78.12,77.7859,78.12,12899.0
2016-01-27 11:05:00,91.22,91.25,91.07,91.2,7882.0,78.1371,78.1628,78.0086,78.12,7882.0
2016-01-27 11:10:00,91.14,91.9,91.03,91.66,51069.0,78.0686,78.7196,77.9744,78.514,51069.0
2016-01-27 11:15:00,91.65,91.89,91.46,91.83,19669.0,78.5055,78.711,78.3427,78.6596,19669.0
2016-01-27 11:20:00,91.8,92.12,91.79,92.0,26161.0,78.6339,78.908,78.6254,78.8053,26161.0
2016-01-27 11:25:00,92.0,92.0,91.74,91.79,9283.0,78.8053,78.8053,78.5825,78.6254,9283.0
2016-01-27 11:30:00,91.77,92.28,91.77,92.28,14847.0,78.6082,79.0451,78.6082,79.0451,14847.0
2016-01-27 11:35:00,92.33,92.59,92.33,92.53,9173.0,79.0879,79.3106,79.0879,79.2592,9173.0
2016-01-27 11:40:00,92.5,92.81,92.26,92.69,18130.0,79.2335,79.4991,79.028,79.3963,18130.0
2016-01-27 11:45:00,92.7,92.87,92.39,92.4,12923.0,79.4049,79.5505,79.1393,79.1479,12923.0
2016-01-27 11:50:00,92.4,92.47,91.9,91.91,12008.0,79.1479,79.2079,78.7196,78.7282,12008.0
2016-01-27 11:55:00,91.99,92.34,91.98,92.34,4903.0,78.7967,79.0965,78.7881,79.0965,4903.0
2016-01-27 12:00:00,92.32,92.38,92.17,92.29,7179.0,79.0794,79.1308,78.9509,79.0537,7179.0
2016-01-27 12:05:00,92.26,92.42,92.24,92.27,3707.0,79.028,79.165,79.0108,79.0365,3707.0
2016-01-27 12:10:00,92.31,92.58,92.31,92.54,3286.0,79.0708,79.3021,79.0708,79.2678,3286.0
2016-01-27 12:15:00,92.49,92.69,92.49,92.68,3700.0,79.225,79.3963,79.225,79.3877,3700.0
2016-01-27 12:20:00,92.65,92.69,92.47,92.59,7000.0,79.362,79.3963,79.2079,79.3106,7000.0
2016-01-27 12:25:00,92.61,92.82,92.54,92.61,5800.0,79.3278,79.5077,79.2678,79.3278,5800.0
2016-01-27 12:30:00,92.59,92.6,92.26,92.26,4162.0,79.3106,79.3192,79.028,79.028,4162.0
2016-01-27 12:35:00,92.22,92.33,92.11,92.2,6615.0,78.9937,79.0879,78.8995,78.9766,6615.0
2016-01-27 12:40:00,92.24,92.33,92.1,92.19,5374.0,79.0108,79.0879,78.8909,78.968,5374.0
2016-01-27 12:45:00,92.16,92.25,92.06,92.18,5800.0,78.9423,79.0194,78.8567,78.9594,5800.0
2016-01-27 12:50:00,92.14,92.38,92.13,92.26,18466.0,78.9252,79.1308,78.9166,79.028,18466.0
2016-01-27 12:55:00,92.26,92.33,92.16,92.24,3589.0,79.028,79.0879,78.9423,79.0108,3589.0
2016-01-27 13:00:00,92.22,92.23,92.05,92.19,7811.0,78.9937,79.0023,78.8481,78.968,7811.0
2016-01-27 13:05:00,92.16,92.23,92.08,92.22,6357.0,78.9423,79.0023,78.8738,78.9937,6357.0
2016-01-27 13:10:00,92.19,92.43,92.19,92.31,7395.0,78.968,79.1736,78.968,79.0708,7395.0
2016-01-27 13:15:00,92.31,92.34,92.12,92.3,5364.0,79.0708,79.0965,78.908,79.0622,5364.0
2016-01-27 13:20:00,92.32,92.32,92.08,92.24,4503.0,79.0794,79.0794,78.8738,79.0108,4503.0
2016-01-27 13:25:00,92.14,92.25,92.01,92.01,5700.0,78.9252,79.0194,78.8138,78.8138,5700.0
2016-01-27 13:30:00,92.03,92.37,92.02,92.33,9102.0,78.831,79.1222,78.8224,79.0879,9102.0
2016-01-27 13:35:00,92.4,92.41,92.26,92.36,5016.0,79.1479,79.1565,79.028,79.1136,5016.0
2016-01-27 13:40:00,92.37,92.65,92.34,92.54,16835.0,79.1222,79.362,79.0965,79.2678,16835.0
2016-01-27 13:45:00,92.51,92.9,92.5,92.83,12718.0,79.2421,79.5762,79.2335,79.5162,12718.0
2016-01-27 13:50:00,92.77,92.86,92.61,92.7,12786.0,79.4648,79.5419,79.3278,79.4049,12786.0
2016-01-27 13:55:00,92.71,93.09,92.7,93.08,35758.0,79.4134,79.7389,79.4049,79.7304,35758.0
2016-01-27 14:00:00,93.09,93.4,92.87,93.1,25139.0,79.7389,80.0045,79.5505,79.7475,25139.0
2016-01-27 14:05:00,92.99,93.04,92.28,92.28,16847.0,79.6533,79.6961,79.0451,79.0451,16847.0
2016-01-27 14:10:00,92.27,92.66,92.16,92.66,37293.0,79.0365,79.3706,78.9423,79.3706,37293.0
2016-01-27 14:15:00,92.52,92.77,92.46,92.75,13098.0,79.2507,79.4648,79.1993,79.4477,13098.0
2016-01-27 14:20:00,92.73,92.99,92.66,92.84,19117.0,79.4306,79.6533,79.3706,79.5248,19117.0
2016-01-27 14:25:00,92.86,92.87,92.57,92.65,13166.0,79.5419,79.5505,79.2935,79.362,13166.0
2016-01-27 14:30:00,92.68,92.68,92.44,92.58,7633.0,79.3877,79.3877,79.1822,79.3021,7633.0
2016-01-27 14:35:00,92.52,92.55,92.11,92.12,22909.0,79.2507,79.2764,78.8995,78.908,22909.0
2016-01-27 14:40:00,92.15,92.37,92.03,92.15,27003.0,78.9337,79.1222,78.831,78.9337,27003.0
2016-01-27 14:45:00,92.12,92.31,91.95,92.16,14609.0,78.908,79.0708,78.7624,78.9423,14609.0
2016-01-27 14:50:00,92.18,92.38,92.17,92.22,9247.0,78.9594,79.1308,78.9509,78.9937,9247.0
2016-01-27 14:55:00,92.21,92.23,91.82,91.94,19912.0,78.9851,79.0023,78.6511,78.7539,19912.0
2016-01-27 15:00:00,91.94,92.03,91.51,91.6,49830.0,78.7539,78.831,78.3855,78.4626,49830.0
2016-01-27 15:05:00,91.57,91.57,91.31,91.5,24816.0,78.4369,78.4369,78.2142,78.377,24816.0
2016-01-27 15:10:00,91.5,91.53,91.01,91.01,20595.0,78.377,78.4027,77.9572,77.9572,20595.0
2016-01-27 15:15:00,91.08,91.09,90.9,90.93,41555.0,78.0172,78.0258,77.863,77.8887,41555.0
2016-01-27 15:20:00,90.93,91.4,90.83,91.38,13110.0,77.8887,78.2913,77.8031,78.2742,13110.0
2016-01-27 15:25:00,91.34,91.9,91.34,91.62,39528.0,78.2399,78.7196,78.2399,78.4798,39528.0
2016-01-27 15:30:00,91.58,91.83,91.58,91.65,21433.0,78.4455,78.6596,78.4455,78.5055,21433.0
2016-01-27 15:35:00,91.61,91.88,91.51,91.51,23189.0,78.4712,78.7025,78.3855,78.3855,23189.0
2016-01-27 15:40:00,91.48,91.63,91.34,91.62,24570.0,78.3598,78.4883,78.2399,78.4798,24570.0
2016-01-27 15:45:00,91.61,91.79,91.54,91.64,31171.0,78.4712,78.6254,78.4112,78.4969,31171.0
2016-01-27 15:50:00,91.63,91.75,91.54,91.62,39895.0,78.4883,78.5911,78.4112,78.4798,39895.0
2016-01-27 15:55:00,91.6,91.79,91.55,91.69,56611.0,78.4626,78.6254,78.4198,78.5397,56611.0
2016-01-28 09:30:00,92.67,92.9,92.64,92.89,21385.0,79.3792,79.5762,79.3535,79.5676,21385.0
2016-01-28 09:35:00,92.96,93.58,92.96,93.4,28277.0,79.6276,80.1587,79.6276,80.0045,28277.0
2016-01-28 09:40:00,93.5,94.13,92.99,94.0,31384.0,80.0901,80.6298,79.6533,80.5184,31384.0
2016-01-28 09:45:00,93.95,94.14,93.66,94.12,35773.0,80.4756,80.6383,80.2272,80.6212,35773.0
2016-01-28 09:50:00,94.11,94.54,94.06,94.17,21013.0,80.6126,80.981,80.5698,80.664,21013.0
2016-01-28 09:55:00,94.16,94.26,93.87,94.22,28655.0,80.6555,80.7411,80.4071,80.7069,28655.0
2016-01-28 10:00:00,94.23,94.29,93.65,93.84,49942.0,80.7154,80.7668,80.2186,80.3814,49942.0
2016-01-28 10:05:00,93.9,94.07,93.5,94.07,24519.0,80.4328,80.5784,80.0901,80.5784,24519.0
2016-01-28 10:10:00,94.09,94.38,93.93,94.16,25732.0,80.5955,80.8439,80.4585,80.6555,25732.0
2016-01-28 10:15:00,94.17,94.41,94.0,94.22,21629.0,80.664,80.8696,80.5184,80.7069,21629.0
2016-01-28 10:20:00,94.13,94.22,93.63,93.63,34994.0,80.6298,80.7069,80.2015,80.2015,34994.0
2016-01-28 10:25:00,93.65,93.67,93.07,93.1,35983.0,80.2186,80.2357,79.7218,79.7475,35983.0
2016-01-28 10:30:00,93.1,93.3,92.82,92.95,28535.0,79.7475,79.9188,79.5077,79.619,28535.0
2016-01-28 10:35:00,92.97,93.28,92.83,93.21,27439.0,79.6361,79.9017,79.5162,79.8417,27439.0
2016-01-28 10:40:00,93.24,93.46,93.2,93.45,7544.0,79.8674,80.0559,79.8332,80.0473,7544.0
2016-01-28 10:45:00,93.44,93.61,93.34,93.46,16445.0,80.0387,80.1844,79.9531,80.0559,16445.0
2016-01-28 10:50:00,93.46,93.68,93.37,93.4,16552.0,80.0559,80.2443,79.9788,80.0045,16552.0
2016-01-28 10:55:00,93.43,93.9,93.38,93.82,16052.0,80.0302,80.4328,79.9873,80.3642,16052.0
2016-01-28 11:00:00,93.76,94.07,93.68,93.87,14666.0,80.3128,80.5784,80.2443,80.4071,14666.0
2016-01-28 11:05:00,93.88,94.0,93.65,93.66,9344.0,80.4156,80.5184,80.2186,80.2272,9344.0
2016-01-28 11:10:00,93.67,93.84,93.55,93.75,8065.0,80.2357,80.3814,80.133,80.3043,8065.0
2016-01-28 11:15:00,93.75,93.83,93.63,93.65,36395.0,80.3043,80.3728,80.2015,80.2186,36395.0
2016-01-28 11:20:00,93.63,93.79,93.39,93.77,55690.0,80.2015,80.3385,79.9959,80.3214,55690.0
2016-01-28 11:25:00,93.76,93.76,93.59,93.6,24817.0,80.3128,80.3128,80.1672,80.1758,24817.0
2016-01-28 11:30:00,93.6,93.89,93.6,93.86,33523.0,80.1758,80.4242,80.1758,80.3985,33523.0
2016-01-28 11:35:00,93.88,93.96,93.72,93.9,40691.0,80.4156,80.4842,80.2786,80.4328,40691.0
2016-01-28 11:40:00,93.9,93.99,93.8,93.94,13868.0,80.4328,80.5099,80.3471,80.467,13868.0
2016-01-28 11:45:00,93.91,94.0,93.76,93.88,41012.0,80.4413,80.5184,80.3128,80.4156,41012.0
2016-01-28 11:50:00,93.88,93.99,93.83,93.89,16665.0,80.4156,80.5099,80.3728,80.4242,16665.0
2016-01-28 11:55:00,93.9,93.9,93.69,93.72,18617.0,80.4328,80.4328,80.2529,80.2786,18617.0
2016-01-28 12:00:00,93.65,93.79,93.5,93.63,49006.0,80.2186,80.3385,80.0901,80.2015,49006.0
2016-01-28 12:05:00,93.62,93.68,93.38,93.42,6594.0,80.1929,80.2443,79.9873,80.0216,6594.0
2016-01-28 12:10:00,93.42,93.68,93.37,93.54,11766.0,80.0216,80.2443,79.9788,80.1244,11766.0
2016-01-28 12:15:00,93.56,93.66,93.39,93.47,11156.0,80.1415,80.2272,79.9959,80.0644,11156.0
2016-01-28 12:20:00,93.48,93.83,93.48,93.83,9499.0,80.073,80.3728,80.073,80.3728,9499.0
2016-01-28 12:25:00,93.86,93.87,93.72,93.78,7464.0,80.3985,80.4071,80.2786,80.33,7464.0
2016-01-28 12:30:00,93.79,93.87,93.62,93.87,19494.0,80.3385,80.4071,80.1929,80.4071,19494.0
2016-01-28 12:35:00,93.83,93.91,93.71,93.71,4277.0,80.3728,80.4413,80.27,80.27,4277.0
2016-01-28 12:40:00,93.69,93.84,93.67,93.74,8964.0,80.2529,80.3814,80.2357,80.2957,8964.0
2016-01-28 12:45:00,93.78,93.78,93.6,93.6,8302.0,80.33,80.33,80.1758,80.1758,8302.0
2016-01-28 12:50:00,93.64,93.83,93.57,93.6,5839.0,80.21,80.3728,80.1501,80.1758,5839.0
2016-01-28 12:55:00,93.63,93.68,93.48,93.68,10111.0,80.2015,80.2443,80.073,80.2443,10111.0
2016-01-28 13:00:00,93.69,93.83,93.57,93.72,9261.0,80.2529,80.3728,80.1501,80.2786,9261.0
2016-01-28 13:05:00,93.64,93.72,93.46,93.7,13583.0,80.21,80.2786,80.0559,80.2614,13583.0
2016-01-28 13:10:00,93.74,93.96,93.71,93.95,8206.0,80.2957,80.4842,80.27,80.4756,8206.0
2016-01-28 13:15:00,93.95,94.0,93.45,93.46,8105.0,80.4756,80.5184,80.0473,80.0559,8105.0
2016-01-28 13:20:00,93.45,93.6,93.27,93.32,35274.0,80.0473,80.1758,79.8931,79.9359,35274.0
2016-01-28 13:25:00,93.26,93.71,93.1,93.71,9883.0,79.8845,80.27,79.7475,80.27,9883.0
2016-01-28 13:30:00,93.69,93.88,93.55,93.8,11510.0,80.2529,80.4156,80.133,80.3471,11510.0
2016-01-28 13:35:00,93.82,93.85,93.63,93.78,8441.0,80.3642,80.3899,80.2015,80.33,8441.0
2016-01-28 13:40:00,93.78,93.9,93.6,93.65,10359.0,80.33,80.4328,80.1758,80.2186,10359.0
2016-01-28 13:45:00,93.65,93.71,93.53,93.64,8195.0,80.2186,80.27,80.1158,80.21,8195.0
2016-01-28 13:50:00,93.66,93.66,93.41,93.51,5218.0,80.2272,80.2272,80.013,80.0987,5218.0
2016-01-28 13:55:00,93.6,93.79,93.31,93.34,10744.0,80.1758,80.3385,79.9274,79.9531,10744.0
2016-01-28 14:00:00,93.3,93.71,93.21,93.64,17496.0,79.9188,80.27,79.8417,80.21,17496.0
2016-01-28 14:05:00,93.73,93.76,93.4,93.57,28615.0,80.2871,80.3128,80.0045,80.1501,28615.0
2016-01-28 14:10:00,93.57,93.61,93.41,93.48,9850.0,80.1501,80.1844,80.013,80.073,9850.0
2016-01-28 14:15:00,93.47,93.63,93.31,93.31,14035.0,80.0644,80.2015,79.9274,79.9274,14035.0
2016-01-28 14:20:00,93.27,93.59,93.27,93.53,8134.0,79.8931,80.1672,79.8931,80.1158,8134.0
2016-01-28 14:25:00,93.54,93.67,93.39,93.63,15482.0,80.1244,80.2357,79.9959,80.2015,15482.0
2016-01-28 14:30:00,93.59,93.79,93.57,93.68,18454.0,80.1672,80.3385,80.1501,80.2443,18454.0
2016-01-28 14:35:00,93.66,93.81,93.6,93.73,10388.0,80.2272,80.3557,80.1758,80.2871,10388.0
2016-01-28 14:40:00,93.77,93.8,93.49,93.51,7874.0,80.3214,80.3471,80.0816,80.0987,7874.0
2016-01-28 14:45:00,93.53,93.66,93.51,93.65,7299.0,80.1158,80.2272,80.0987,80.2186,7299.0
2016-01-28 14:50:00,93.65,93.83,93.62,93.76,19628.0,80.2186,80.3728,80.1929,80.3128,19628.0
2016-01-28 14:55:00,93.73,93.88,93.72,93.88,8202.0,80.2871,80.4156,80.2786,80.4156,8202.0
2016-01-28 15:00:00,93.84,94.01,93.77,93.88,16181.0,80.3814,80.527,80.3214,80.4156,16181.0
2016-01-28 15:05:00,93.87,93.94,93.8,93.94,16352.0,80.4071,80.467,80.3471,80.467,16352.0
2016-01-28 15:10:00,94.0,94.01,93.9,93.96,30665.0,80.5184,80.527,80.4328,80.4842,30665.0
2016-01-28 15:15:00,93.98,94.0,93.89,93.98,18479.0,80.5013,80.5184,80.4242,80.5013,18479.0
2016-01-28 15:20:00,93.99,94.0,93.88,93.93,18748.0,80.5099,80.5184,80.4156,80.4585,18748.0
2016-01-28 15:25:00,93.91,93.92,93.74,93.8,11550.0,80.4413,80.4499,80.2957,80.3471,11550.0
2016-01-28 15:30:00,93.79,93.96,93.76,93.9,22226.0,80.3385,80.4842,80.3128,80.4328,22226.0
2016-01-28 15:35:00,93.9,94.15,93.88,94.05,44049.0,80.4328,80.6469,80.4156,80.5612,44049.0
2016-01-28 15:40:00,94.06,94.11,93.74,93.75,27950.0,80.5698,80.6126,80.2957,80.3043,27950.0
2016-01-28 15:45:00,93.74,94.04,93.72,93.98,27014.0,80.2957,80.5527,80.2786,80.5013,27014.0
2016-01-28 15:50:00,93.98,94.07,93.95,94.02,39324.0,80.5013,80.5784,80.4756,80.5355,39324.0
2016-01-28 15:55:00,94.03,94.2,94.02,94.08,68839.0,80.5441,80.6897,80.5355,80.5869,68839.0
2016-01-29 09:30:00,94.57,95.02,94.37,95.0,45546.0,81.0067,81.3921,80.8354,81.375,45546.0
2016-01-29 09:35:00,95.0,95.46,94.93,95.23,27056.0,81.375,81.769,81.315,81.572,27056.0
2016-01-29 09:40:00,95.15,95.26,94.98,95.26,22189.0,81.5035,81.5977,81.3579,81.5977,22189.0
2016-01-29 09:45:00,95.28,95.99,95.01,95.87,17226.0,81.6148,82.223,81.3836,82.1202,17226.0
2016-01-29 09:50:00,95.92,96.57,95.85,96.27,28831.0,82.163,82.7198,82.1031,82.4628,28831.0
2016-01-29 09:55:00,96.39,96.53,96.27,96.31,17641.0,82.5656,82.6856,82.4628,82.4971,17641.0
2016-01-29 10:00:00,96.33,96.57,96.11,96.56,28170.0,82.5142,82.7198,82.3258,82.7113,28170.0
2016-01-29 10:05:00,96.55,96.62,96.23,96.42,22010.0,82.7027,82.7627,82.4286,82.5913,22010.0
2016-01-29 10:10:00,96.42,96.66,96.16,96.16,37546.0,82.5913,82.7969,82.3686,82.3686,37546.0
2016-01-29 10:15:00,96.21,96.5,96.1,96.46,12683.0,82.4115,82.6599,82.3172,82.6256,12683.0
2016-01-29 10:20:00,96.44,96.44,96.18,96.33,14695.0,82.6085,82.6085,82.3858,82.5142,14695.0
2016-01-29 10:25:00,96.37,96.43,95.96,95.96,47194.0,82.5485,82.5999,82.1973,82.1973,47194.0
2016-01-29 10:30:00,95.98,96.05,95.84,95.84,60214.0,82.2144,82.2744,82.0945,82.0945,60214.0
2016-01-29 10:35:00,95.83,96.07,95.78,96.07,35594.0,82.086,82.2915,82.0431,82.2915,35594.0
2016-01-29 10:40:00,96.1,96.19,95.87,95.98,44885.0,82.3172,82.3943,82.1202,82.2144,44885.0
2016-01-29 10:45:00,95.9,96.71,95.9,96.49,94339.0,82.1459,82.8397,82.1459,82.6513,94339.0
2016-01-29 10:50:00,96.55,96.62,96.15,96.16,20455.0,82.7027,82.7627,82.3601,82.3686,20455.0
2016-01-29 10:55:00,96.16,96.17,95.94,96.0,14834.0,82.3686,82.3772,82.1802,82.2316,14834.0
2016-01-29 11:00:00,96.0,96.27,96.0,96.25,22544.0,82.2316,82.4628,82.2316,82.4457,22544.0
2016-01-29 11:05:00,96.19,96.37,96.19,96.37,16021.0,82.3943,82.5485,82.3943,82.5485,16021.0
2016-01-29 11:10:00,96.37,96.59,96.36,96.5,17551.0,82.5485,82.737,82.5399,82.6599,17551.0
2016-01-29 11:15:00,96.44,96.49,96.12,96.15,18112.0,82.6085,82.6513,82.3344,82.3601,18112.0
2016-01-29 11:20:00,96.16,96.19,95.89,96.05,14630.0,82.3686,82.3943,82.1373,82.2744,14630.0
2016-01-29 11:25:00,96.1,96.11,95.75,95.76,24501.0,82.3172,82.3258,82.0174,82.026,24501.0
2016-01-29 11:30:00,95.8,95.94,95.69,95.79,7486.0,82.0603,82.1802,81.966,82.0517,7486.0
2016-01-29 11:35:00,95.83,95.88,95.54,95.58,12089.0,82.086,82.1288,81.8375,81.8718,12089.0
2016-01-29 11:40:00,95.52,95.66,95.46,95.57,16549.0,81.8204,81.9403,81.769,81.8632,16549.0
2016-01-29 11:45:00,95.58,95.71,95.51,95.51,11662.0,81.8718,81.9832,81.8118,81.8118,11662.0
2016-01-29 11:50:00,95.51,96.02,95.51,95.99,11350.0,81.8118,82.2487,81.8118,82.223,11350.0
2016-01-29 11:55:00,95.97,96.14,95.95,95.97,14570.0,82.2059,82.3515,82.1887,82.2059,14570.0
2016-01-29 12:00:00,96.03,96.09,95.91,96.05,8875.0,82.2573,82.3087,82.1545,82.2744,8875.0
2016-01-29 12:05:00,96.05,96.14,95.95,96.02,5826.0,82.2744,82.3515,82.1887,82.2487,5826.0
2016-01-29 12:10:00,96.05,96.25,96.01,96.23,8400.0,82.2744,82.4457,82.2401,82.4286,8400.0
2016-01-29 12:15:00,96.22,96.43,96.22,96.41,10312.0,82.42,82.5999,82.42,82.5828,10312.0
2016-01-29 12:20:00,96.42,96.56,96.36,96.56,11235.0,82.5913,82.7113,82.5399,82.7113,11235.0
2016-01-29 12:25:00,96.57,96.62,96.51,96.53,10343.0,82.7198,82.7627,82.6684,82.6856,10343.0
2016-01-29 12:30:00,96.51,96.51,95.89,95.97,37889.0,82.6684,82.6684,82.1373,82.2059,37889.0
2016-01-29 12:35:00,95.94,96.21,95.93,96.21,6600.0,82.1802,82.4115,82.1716,82.4115,6600.0
2016-01-29 12:40:00,96.2,96.33,96.19,96.2,7215.0,82.4029,82.5142,82.3943,82.4029,7215.0
2016-01-29 12:45:00,96.17,96.29,96.12,96.12,7932.0,82.3772,82.48,82.3344,82.3344,7932.0
2016-01-29 12:50:00,96.13,96.14,96.05,96.05,7703.0,82.3429,82.3515,82.2744,82.2744,7703.0
2016-01-29 12:55:00,96.1,96.2,96.0,96.14,10040.0,82.3172,82.4029,82.2316,82.3515,10040.0
2016-01-29 13:00:00,96.11,96.18,95.96,95.96,7679.0,82.3258,82.3858,82.1973,82.1973,7679.0
2016-01-29 13:05:00,95.99,96.04,95.94,95.95,7950.0,82.223,82.2658,82.1802,82.1887,7950.0
2016-01-29 13:10:00,96.01,96.24,96.0,96.14,8111.0,82.2401,82.4372,82.2316,82.3515,8111.0
2016-01-29 13:15:00,96.15,96.35,96.15,96.29,8115.0,82.3601,82.5314,82.3601,82.48,8115.0
2016-01-29 13:20:00,96.35,96.37,96.26,96.36,6600.0,82.5314,82.5485,82.4543,82.5399,6600.0
2016-01-29 13:25:00,96.37,96.4,96.22,96.23,8673.0,82.5485,82.5742,82.42,82.4286,8673.0
2016-01-29 13:30:00,96.25,96.26,96.11,96.17,8091.0,82.4457,82.4543,82.3258,82.3772,8091.0
2016-01-29 13:35:00,96.17,96.27,96.13,96.21,10571.0,82.3772,82.4628,82.3429,82.4115,10571.0
2016-01-29 13:40:00,96.23,96.24,96.08,96.16,13795.0,82.4286,82.4372,82.3001,82.3686,13795.0
2016-01-29 13:45:00,96.18,96.27,96.18,96.26,10465.0,82.3858,82.4628,82.3858,82.4543,10465.0
2016-01-29 13:50:00,96.27,96.29,96.04,96.08,12986.0,82.4628,82.48,82.2658,82.3001,12986.0
2016-01-29 13:55:00,96.09,96.12,96.02,96.07,13518.0,82.3087,82.3344,82.2487,82.2915,13518.0
2016-01-29 14:00:00,96.08,96.08,95.92,95.94,10848.0,82.3001,82.3001,82.163,82.1802,10848.0
2016-01-29 14:05:00,96.0,96.01,95.92,95.92,8959.0,82.2316,82.2401,82.163,82.163,8959.0
2016-01-29 14:10:00,95.92,95.96,95.84,95.91,18400.0,82.163,82.1973,82.0945,82.1545,18400.0
2016-01-29 14:15:00,95.95,96.02,95.9,96.02,11393.0,82.1887,82.2487,82.1459,82.2487,11393.0
2016-01-29 14:20:00,96.04,96.13,96.01,96.08,10440.0,82.2658,82.3429,82.2401,82.3001,10440.0
2016-01-29 14:25:00,96.08,96.29,96.08,96.29,16232.0,82.3001,82.48,82.3001,82.48,16232.0
2016-01-29 14:30:00,96.25,96.3,96.19,96.24,7124.0,82.4457,82.4885,82.3943,82.4372,7124.0
2016-01-29 14:35:00,96.26,96.32,96.24,96.29,13151.0,82.4543,82.5057,82.4372,82.48,13151.0
2016-01-29 14:40:00,96.28,96.32,96.23,96.26,9651.0,82.4714,82.5057,82.4286,82.4543,9651.0
2016-01-29 14:45:00,96.23,96.39,96.22,96.33,12605.0,82.4286,82.5656,82.42,82.5142,12605.0
2016-01-29 14:50:00,96.33,96.4,96.25,96.31,9841.0,82.5142,82.5742,82.4457,82.4971,9841.0
2016-01-29 14:55:00,96.28,96.43,96.23,96.43,17533.0,82.4714,82.5999,82.4286,82.5999,17533.0
2016-01-29 15:00:00,96.43,96.5,96.32,96.5,16409.0,82.5999,82.6599,82.5057,82.6599,16409.0
2016-01-29 15:05:00,96.52,96.81,96.5,96.79,20873.0,82.677,82.9254,82.6599,82.9083,20873.0
2016-01-29 15:10:00,96.82,96.89,96.76,96.88,22746.0,82.934,82.9939,82.8826,82.9854,22746.0
2016-01-29 15:15:00,96.89,96.95,96.75,96.95,16090.0,82.9939,83.0453,82.874,83.0453,16090.0
2016-01-29 15:20:00,96.93,97.02,96.92,97.0,25554.0,83.0282,83.1053,83.0196,83.0882,25554.0
2016-01-29 15:25:00,97.01,97.05,96.97,97.02,27474.0,83.0967,83.131,83.0625,83.1053,27474.0
2016-01-29 15:30:00,97.04,97.08,96.93,96.96,23328.0,83.1224,83.1567,83.0282,83.0539,23328.0
2016-01-29 15:35:00,96.97,97.07,96.92,96.93,27519.0,83.0625,83.1481,83.0196,83.0282,27519.0
2016-01-29 15:40:00,96.92,97.02,96.9,96.97,33654.0,83.0196,83.1053,83.0025,83.0625,33654.0
2016-01-29 15:45:00,97.0,97.11,96.99,97.03,44945.0,83.0882,83.1824,83.0796,83.1138,44945.0
2016-01-29 15:50:00,97.02,97.08,96.93,96.96,57187.0,83.1053,83.1567,83.0282,83.0539,57187.0
2016-01-29 15:55:00,96.97,97.15,96.92,97.14,96593.0,83.0625,83.2166,83.0196,83.2081,96593.0
2016-02-01 09:30:00,96.05,96.08,95.77,95.77,3550.0,82.2744,82.3001,82.0346,82.0346,3550.0
2016-02-01 09:35:00,95.75,96.43,95.63,96.3,42409.0,82.0174,82.5999,81.9146,82.4885,42409.0
2016-02-01 09:40:00,96.27,96.37,95.59,95.69,13500.0,82.4628,82.5485,81.8804,81.966,13500.0
2016-02-01 09:45:00,95.59,95.78,95.3,95.58,28778.0,81.8804,82.0431,81.632,81.8718,28778.0
2016-02-01 09:50:00,95.62,95.66,95.33,95.56,10317.0,81.9061,81.9403,81.6577,81.8547,10317.0
2016-02-01 09:55:00,95.5,95.66,95.31,95.41,12763.0,81.8033,81.9403,81.6405,81.7262,12763.0
2016-02-01 10:00:00,95.37,95.46,95.02,95.34,32818.0,81.6919,81.769,81.3921,81.6662,32818.0
2016-02-01 10:05:00,95.31,95.6,95.15,95.6,36966.0,81.6405,81.8889,81.5035,81.8889,36966.0
2016-02-01 10:10:00,95.58,95.99,95.44,95.95,24944.0,81.8718,82.223,81.7519,82.1887,24944.0
2016-02-01 10:15:00,95.92,96.13,95.85,95.9,12351.0,82.163,82.3429,82.1031,82.1459,12351.0
2016-02-01 10:20:00,95.85,96.24,95.85,95.85,13894.0,82.1031,82.4372,82.1031,82.1031,13894.0
2016-02-01 10:25:00,95.91,96.04,95.75,95.97,9700.0,82.1545,82.2658,82.0174,82.2059,9700.0
2016-02-01 10:30:00,96.08,96.23,95.91,95.99,16858.0,82.3001,82.4286,82.1545,82.223,16858.0
2016-02-01 10:35:00,96.06,96.3,96.0,96.2,19502.0,82.283,82.4885,82.2316,82.4029,19502.0
2016-02-01 10:40:00,96.19,96.53,96.06,96.49,18086.0,82.3943,82.6856,82.283,82.6513,18086.0
2016-02-01 10:45:00,96.51,96.71,96.5,96.66,19809.0,82.6684,82.8397,82.6599,82.7969,19809.0
2016-02-01 10:50:00,96.61,96.66,96.35,96.41,18539.0,82.7541,82.7969,82.5314,82.5828,18539.0
2016-02-01 10:55:00,96.42,96.9,96.42,96.79,10328.0,82.5913,83.0025,82.5913,82.9083,10328.0
2016-02-01 11:00:00,96.82,96.83,96.19,96.19,12877.0,82.934,82.9425,82.3943,82.3943,12877.0
2016-02-01 11:05:00,96.21,96.37,96.09,96.18,15720.0,82.4115,82.5485,82.3087,82.3858,15720.0
2016-02-01 11:10:00,96.22,96.63,96.13,96.58,24603.0,82.42,82.7712,82.3429,82.7284,24603.0
2016-02-01 11:15:00,96.6,96.79,96.54,96.77,27237.0,82.7455,82.9083,82.6941,82.8911,27237.0
2016-02-01 11:20:00,96.75,96.8,96.28,96.34,12842.0,82.874,82.9168,82.4714,82.5228,12842.0
2016-02-01 11:25:00,96.33,96.63,96.3,96.63,5576.0,82.5142,82.7712,82.4885,82.7712,5576.0
2016-02-01 11:30:00,96.58,96.61,96.22,96.22,15803.0,82.7284,82.7541,82.42,82.42,15803.0
2016-02-01 11:35:00,96.26,96.56,96.26,96.56,9929.0,82.4543,82.7113,82.4543,82.7113,9929.0
2016-02-01 11:40:00,96.52,96.52,96.32,96.39,6500.0,82.677,82.677,82.5057,82.5656,6500.0
2016-02-01 11:45:00,96.38,96.38,95.98,96.02,13035.0,82.5571,82.5571,82.2144,82.2487,13035.0
2016-02-01 11:50:00,96.0,96.06,95.87,96.06,9198.0,82.2316,82.283,82.1202,82.283,9198.0
2016-02-01 11:55:00,96.05,96.1,95.86,96.1,12214.0,82.2744,82.3172,82.1117,82.3172,12214.0
2016-02-01 12:00:00,96.1,96.15,95.81,95.81,10880.0,82.3172,82.3601,82.0688,82.0688,10880.0
2016-02-01 12:05:00,95.79,95.95,95.74,95.95,12035.0,82.0517,82.1887,82.0089,82.1887,12035.0
2016-02-01 12:10:00,95.95,96.11,95.95,96.0,14613.0,82.1887,82.3258,82.1887,82.2316,14613.0
2016-02-01 12:15:00,96.06,96.07,95.87,96.07,5700.0,82.283,82.2915,82.1202,82.2915,5700.0
2016-02-01 12:20:00,96.01,96.02,95.61,95.69,12050.0,82.2401,82.2487,81.8975,81.966,12050.0
2016-02-01 12:25:00,95.72,95.9,95.72,95.84,31402.0,81.9917,82.1459,81.9917,82.0945,31402.0
2016-02-01 12:30:00,95.84,95.91,95.74,95.79,7004.0,82.0945,82.1545,82.0089,82.0517,7004.0
2016-02-01 12:35:00,95.73,95.73,95.56,95.63,9826.0,82.0003,82.0003,81.8547,81.9146,9826.0
2016-02-01 12:40:00,95.66,95.67,95.53,95.59,5650.0,81.9403,81.9489,81.829,81.8804,5650.0
2016-02-01 12:45:00,95.62,95.81,95.53,95.75,6700.0,81.9061,82.0688,81.829,82.0174,6700.0
2016-02-01 12:50:00,95.74,95.84,95.48,95.57,10783.0,82.0089,82.0945,81.7862,81.8632,10783.0
2016-02-01 12:55:00,95.59,95.6,95.43,95.55,6600.0,81.8804,81.8889,81.7433,81.8461,6600.0
2016-02-01 13:00:00,95.59,95.87,95.59,95.84,7876.0,81.8804,82.1202,81.8804,82.0945,7876.0
2016-02-01 13:05:00,95.83,95.86,95.66,95.68,11501.0,82.086,82.1117,81.9403,81.9575,11501.0
2016-02-01 13:10:00,95.69,95.8,95.58,95.7,10718.0,81.966,82.0603,81.8718,81.9746,10718.0
2016-02-01 13:15:00,95.81,95.81,95.61,95.65,7264.0,82.0688,82.0688,81.8975,81.9318,7264.0
2016-02-01 13:20:00,95.69,95.83,95.68,95.72,4300.0,81.966,82.086,81.9575,81.9917,4300.0
2016-02-01 13:25:00,95.75,95.87,95.71,95.79,10475.0,82.0174,82.1202,81.9832,82.0517,10475.0
2016-02-01 13:30:00,95.77,95.77,95.57,95.57,9838.0,82.0346,82.0346,81.8632,81.8632,9838.0
2016-02-01 13:35:00,95.56,95.61,95.45,95.45,26017.0,81.8547,81.8975,81.7605,81.7605,26017.0
2016-02-01 13:40:00,95.5,95.67,95.5,95.52,6901.0,81.8033,81.9489,81.8033,81.8204,6901.0
2016-02-01 13:45:00,95.52,95.82,95.51,95.79,11052.0,81.8204,82.0774,81.8118,82.0517,11052.0
2016-02-01 13:50:00,95.79,95.82,95.57,95.57,20537.0,82.0517,82.0774,81.8632,81.8632,20537.0
2016-02-01 13:55:00,95.6,96.09,95.59,96.08,22778.0,81.8889,82.3087,81.8804,82.3001,22778.0
2016-02-01 14:00:00,96.07,96.1,95.92,96.01,14353.0,82.2915,82.3172,82.163,82.2401,14353.0
2016-02-01 14:05:00,95.97,96.0,95.58,95.58,10006.0,82.2059,82.2316,81.8718,81.8718,10006.0
2016-02-01 14:10:00,95.62,95.99,95.58,95.81,19002.0,81.9061,82.223,81.8718,82.0688,19002.0
2016-02-01 14:15:00,95.73,95.86,95.69,95.86,7408.0,82.0003,82.1117,81.966,82.1117,7408.0
2016-02-01 14:20:00,95.86,95.99,95.79,95.85,18235.0,82.1117,82.223,82.0517,82.1031,18235.0
2016-02-01 14:25:00,95.84,95.93,95.69,95.93,11071.0,82.0945,82.1716,81.966,82.1716,11071.0
2016-02-01 14:30:00,95.89,95.9,95.79,95.9,9137.0,82.1373,82.1459,82.0517,82.1459,9137.0
2016-02-01 14:35:00,95.9,95.94,95.71,95.8,21493.0,82.1459,82.1802,81.9832,82.0603,21493.0
2016-02-01 14:40:00,95.8,95.99,95.8,95.95,13146.0,82.0603,82.223,82.0603,82.1887,13146.0
2016-02-01 14:45:00,95.96,95.96,95.74,95.79,12292.0,82.1973,82.1973,82.0089,82.0517,12292.0
2016-02-01 14:50:00,95.83,95.83,95.7,95.74,6728.0,82.086,82.086,81.9746,82.0089,6728.0
2016-02-01 14:55:00,95.73,96.04,95.7,96.0,10009.0,82.0003,82.2658,81.9746,82.2316,10009.0
2016-02-01 15:00:00,96.0,96.27,96.0,96.12,27873.0,82.2316,82.4628,82.2316,82.3344,27873.0
2016-02-01 15:05:00,96.12,96.32,96.08,96.26,24121.0,82.3344,82.5057,82.3001,82.4543,24121.0
2016-02-01 15:10:00,96.23,96.24,96.11,96.16,23275.0,82.4286,82.4372,82.3258,82.3686,23275.0
2016-02-01 15:15:00,96.18,96.61,96.17,96.61,27095.0,82.3858,82.7541,82.3772,82.7541,27095.0
2016-02-01 15:20:00,96.59,96.78,96.57,96.67,21438.0,82.737,82.8997,82.7198,82.8055,21438.0
2016-02-01 15:25:00,96.64,96.87,96.63,96.85,26653.0,82.7798,82.9768,82.7712,82.9597,26653.0
2016-02-01 15:30:00,96.84,96.86,96.69,96.81,42192.0,82.9511,82.9682,82.8226,82.9254,42192.0
2016-02-01 15:35:00,96.83,96.96,96.7,96.7,43175.0,82.9425,83.0539,82.8312,82.8312,43175.0
2016-02-01 15:40:00,96.65,96.9,96.64,96.86,25087.0,82.7883,83.0025,82.7798,82.9682,25087.0
2016-02-01 15:45:00,96.87,96.87,96.63,96.63,43955.0,82.9768,82.9768,82.7712,82.7712,43955.0
2016-02-01 15:50:00,96.64,96.69,96.56,96.59,46165.0,82.7798,82.8226,82.7113,82.737,46165.0
2016-02-01 15:55:00,96.59,96.65,96.36,96.39,74618.0,82.737,82.7883,82.5399,82.5656,74618.0
2016-02-02 09:30:00,95.39,95.83,95.19,95.29,30424.0,81.7091,82.086,81.5377,81.6234,30424.0
2016-02-02 09:35:00,95.32,95.44,95.01,95.29,12410.0,81.6491,81.7519,81.3836,81.6234,12410.0
2016-02-02 09:40:00,95.24,95.53,94.9,95.25,51816.0,81.5806,81.829,81.2893,81.5891,51816.0
2016-02-02 09:45:00,95.31,95.31,94.74,94.74,18931.0,81.6405,81.6405,81.1523,81.1523,18931.0
2016-02-02 09:50:00,94.76,94.81,94.2,94.33,29251.0,81.1694,81.2122,80.6897,80.8011,29251.0
2016-02-02 09:55:00,94.34,94.55,94.16,94.37,9070.0,80.8097,80.9895,80.6555,80.8354,9070.0
2016-02-02 10:00:00,94.45,94.95,94.38,94.95,6940.0,80.9039,81.3322,80.8439,81.3322,6940.0
2016-02-02 10:05:00,95.02,95.02,94.55,94.81,11840.0,81.3921,81.3921,80.9895,81.2122,11840.0
2016-02-02 10:10:00,94.74,94.92,94.64,94.76,35418.0,81.1523,81.3065,81.0666,81.1694,35418.0
2016-02-02 10:15:00,94.75,94.8,94.65,94.67,14464.0,81.1609,81.2037,81.0752,81.0923,14464.0
2016-02-02 10:20:00,94.67,94.83,94.6,94.82,24101.0,81.0923,81.2294,81.0324,81.2208,24101.0
2016-02-02 10:25:00,94.82,94.86,94.66,94.74,27493.0,81.2208,81.2551,81.0838,81.1523,27493.0
2016-02-02 10:30:00,94.8,94.96,94.62,94.82,14120.0,81.2037,81.3407,81.0495,81.2208,14120.0
2016-02-02 10:35:00,94.83,94.86,94.68,94.73,23102.0,81.2294,81.2551,81.1009,81.1437,23102.0
2016-02-02 10:40:00,94.75,94.96,94.66,94.93,14696.0,81.1609,81.3407,81.0838,81.315,14696.0
2016-02-02 10:45:00,94.89,94.96,94.76,94.95,48051.0,81.2808,81.3407,81.1694,81.3322,48051.0
2016-02-02 10:50:00,94.91,94.97,94.7,94.7,7935.0,81.2979,81.3493,81.118,81.118,7935.0
2016-02-02 10:55:00,94.75,94.99,94.75,94.92,17522.0,81.1609,81.3664,81.1609,81.3065,17522.0
2016-02-02 11:00:00,94.9,95.08,94.84,94.91,11567.0,81.2893,81.4435,81.2379,81.2979,11567.0
2016-02-02 11:05:00,94.92,95.05,94.82,94.96,11468.0,81.3065,81.4178,81.2208,81.3407,11468.0
2016-02-02 11:10:00,94.94,95.28,94.91,95.25,24226.0,81.3236,81.6148,81.2979,81.5891,24226.0
2016-02-02 11:15:00,95.24,95.31,95.2,95.23,18410.0,81.5806,81.6405,81.5463,81.572,18410.0
2016-02-02 11:20:00,95.26,95.5,95.19,95.48,21123.0,81.5977,81.8033,81.5377,81.7862,21123.0
2016-02-02 11:25:00,95.5,95.56,95.31,95.38,29450.0,81.8033,81.8547,81.6405,81.7005,29450.0
2016-02-02 11:30:00,95.37,95.62,95.36,95.52,11615.0,81.6919,81.9061,81.6834,81.8204,11615.0
2016-02-02 11:35:00,95.47,95.85,95.46,95.73,26148.0,81.7776,82.1031,81.769,82.0003,26148.0
2016-02-02 11:40:00,95.75,95.75,95.59,95.72,19184.0,82.0174,82.0174,81.8804,81.9917,19184.0
2016-02-02 11:45:00,95.69,95.76,95.44,95.46,49492.0,81.966,82.026,81.7519,81.769,49492.0
2016-02-02 11:50:00,95.44,95.44,95.34,95.43,8262.0,81.7519,81.7519,81.6662,81.7433,8262.0
2016-02-02 11:55:00,95.36,95.37,95.19,95.36,18423.0,81.6834,81.6919,81.5377,81.6834,18423.0
2016-02-02 12:00:00,95.31,95.34,95.05,95.05,21646.0,81.6405,81.6662,81.4178,81.4178,21646.0
2016-02-02 12:05:00,95.08,95.08,94.88,94.88,61952.0,81.4435,81.4435,81.2722,81.2722,61952.0
2016-02-02 12:10:00,94.94,95.37,94.88,95.33,25159.0,81.3236,81.6919,81.2722,81.6577,25159.0
2016-02-02 12:15:00,95.36,95.36,95.11,95.21,13498.0,81.6834,81.6834,81.4692,81.5549,13498.0
2016-02-02 12:20:00,95.16,95.16,95.06,95.13,20311.0,81.512,81.512,81.4264,81.4864,20311.0
2016-02-02 12:25:00,95.12,95.12,94.82,94.92,16514.0,81.4778,81.4778,81.2208,81.3065,16514.0
2016-02-02 12:30:00,94.91,94.95,94.76,94.92,5708.0,81.2979,81.3322,81.1694,81.3065,5708.0
2016-02-02 12:35:00,94.87,95.27,94.81,95.27,19604.0,81.2636,81.6063,81.2122,81.6063,19604.0
2016-02-02 12:40:00,95.19,95.37,95.14,95.25,10959.0,81.5377,81.6919,81.4949,81.5891,10959.0
2016-02-02 12:45:00,95.26,95.46,95.23,95.44,16715.0,81.5977,81.769,81.572,81.7519,16715.0
2016-02-02 12:50:00,95.4,95.62,95.32,95.57,12199.0,81.7176,81.9061,81.6491,81.8632,12199.0
2016-02-02 12:55:00,95.61,95.61,95.32,95.46,7173.0,81.8975,81.8975,81.6491,81.769,7173.0
2016-02-02 13:00:00,95.41,95.57,95.35,95.45,14474.0,81.7262,81.8632,81.6748,81.7605,14474.0
2016-02-02 13:05:00,95.43,95.44,95.08,95.09,8506.0,81.7433,81.7519,81.4435,81.4521,8506.0
2016-02-02 13:10:00,95.14,95.15,95.06,95.07,8865.0,81.4949,81.5035,81.4264,81.435,8865.0
2016-02-02 13:15:00,95.05,95.21,95.05,95.09,19634.0,81.4178,81.5549,81.4178,81.4521,19634.0
2016-02-02 13:20:00,95.11,95.11,94.83,94.84,17084.0,81.4692,81.4692,81.2294,81.2379,17084.0
2016-02-02 13:25:00,94.81,94.85,94.7,94.75,33858.0,81.2122,81.2465,81.118,81.1609,33858.0
2016-02-02 13:30:00,94.75,94.99,94.61,94.95,75862.0,81.1609,81.3664,81.0409,81.3322,75862.0
2016-02-02 13:35:00,94.96,94.98,94.82,94.87,5514.0,81.3407,81.3579,81.2208,81.2636,5514.0
2016-02-02 13:40:00,94.83,94.99,94.78,94.93,10608.0,81.2294,81.3664,81.1865,81.315,10608.0
2016-02-02 13:45:00,94.92,94.92,94.78,94.81,7827.0,81.3065,81.3065,81.1865,81.2122,7827.0
2016-02-02 13:50:00,94.82,94.85,94.73,94.8,19977.0,81.2208,81.2465,81.1437,81.2037,19977.0
2016-02-02 13:55:00,94.82,94.84,94.57,94.64,11656.0,81.2208,81.2379,81.0067,81.0666,11656.0
2016-02-02 14:00:00,94.59,94.89,94.59,94.8,59544.0,81.0238,81.2808,81.0238,81.2037,59544.0
2016-02-02 14:05:00,94.74,94.89,94.73,94.83,16967.0,81.1523,81.2808,81.1437,81.2294,16967.0
2016-02-02 14:10:00,94.79,95.03,94.75,95.03,24783.0,81.1951,81.4007,81.1609,81.4007,24783.0
2016-02-02 14:15:00,94.97,95.12,94.93,95.0,14626.0,81.3493,81.4778,81.315,81.375,14626.0
2016-02-02 14:20:00,95.0,95.02,94.84,94.88,20403.0,81.375,81.3921,81.2379,81.2722,20403.0
2016-02-02 14:25:00,94.85,94.98,94.72,94.79,23001.0,81.2465,81.3579,81.1352,81.1951,23001.0
2016-02-02 14:30:00,94.76,94.8,94.63,94.8,10592.0,81.1694,81.2037,81.0581,81.2037,10592.0
2016-02-02 14:35:00,94.81,94.99,94.78,94.98,8484.0,81.2122,81.3664,81.1865,81.3579,8484.0
2016-02-02 14:40:00,94.94,95.13,94.92,95.1,18359.0,81.3236,81.4864,81.3065,81.4607,18359.0
2016-02-02 14:45:00,95.1,95.44,95.07,95.44,25594.0,81.4607,81.7519,81.435,81.7519,25594.0
2016-02-02 14:50:00,95.45,95.7,95.38,95.42,45551.0,81.7605,81.9746,81.7005,81.7348,45551.0
2016-02-02 14:55:00,95.45,95.47,95.26,95.28,11398.0,81.7605,81.7776,81.5977,81.6148,11398.0
2016-02-02 15:00:00,95.25,95.31,95.16,95.18,14427.0,81.5891,81.6405,81.512,81.5292,14427.0
2016-02-02 15:05:00,95.19,95.2,94.96,95.01,22044.0,81.5377,81.5463,81.3407,81.3836,22044.0
2016-02-02 15:10:00,94.99,95.09,94.86,95.04,20304.0,81.3664,81.4521,81.2551,81.4093,20304.0
2016-02-02 15:15:00,95.05,95.36,95.01,95.13,19482.0,81.4178,81.6834,81.3836,81.4864,19482.0
2016-02-02 15:20:00,95.12,95.12,94.95,95.09,15964.0,81.4778,81.4778,81.3322,81.4521,15964.0
2016-02-02 15:25:00,95.05,95.24,95.01,95.17,19155.0,81.4178,81.5806,81.3836,81.5206,19155.0
2016-02-02 15:30:00,95.18,95.42,95.17,95.28,26351.0,81.5292,81.7348,81.5206,81.6148,26351.0
2016-02-02 15:35:00,95.27,95.4,95.18,95.26,33621.0,81.6063,81.7176,81.5292,81.5977,33621.0
2016-02-02 15:40:00,95.27,95.44,95.23,95.36,27706.0,81.6063,81.7519,81.572,81.6834,27706.0
2016-02-02 15:45:00,95.36,95.36,95.15,95.33,35452.0,81.6834,81.6834,81.5035,81.6577,35452.0
2016-02-02 15:50:00,95.34,95.37,95.23,95.36,61507.0,81.6662,81.6919,81.572,81.6834,61507.0
2016-02-02 15:55:00,95.35,95.4,95.27,95.32,75784.0,81.6748,81.7176,81.6063,81.6491,75784.0
2016-02-03 09:30:00,96.42,96.49,96.24,96.29,20305.0,82.5913,82.6513,82.4372,82.48,20305.0
2016-02-03 09:35:00,96.3,96.39,95.94,96.1,15113.0,82.4885,82.5656,82.1802,82.3172,15113.0
2016-02-03 09:40:00,96.09,96.21,95.6,95.63,11759.0,82.3087,82.4115,81.8889,81.9146,11759.0
2016-02-03 09:45:00,95.67,95.72,95.4,95.43,15501.0,81.9489,81.9917,81.7176,81.7433,15501.0
2016-02-03 09:50:00,95.45,95.57,94.95,95.21,38198.0,81.7605,81.8632,81.3322,81.5549,38198.0
2016-02-03 09:55:00,95.22,95.25,94.99,95.14,49439.0,81.5634,81.5891,81.3664,81.4949,49439.0
2016-02-03 10:00:00,95.07,95.07,94.21,94.4,23014.0,81.435,81.435,80.6983,80.861,23014.0
2016-02-03 10:05:00,94.4,94.55,94.12,94.2,26514.0,80.861,80.9895,80.6212,80.6897,26514.0
2016-02-03 10:10:00,94.3,94.3,93.95,93.99,58898.0,80.7754,80.7754,80.4756,80.5099,58898.0
2016-02-03 10:15:00,93.95,94.1,93.9,94.04,22977.0,80.4756,80.6041,80.4328,80.5527,22977.0
2016-02-03 10:20:00,94.02,94.17,93.96,94.15,34120.0,80.5355,80.664,80.4842,80.6469,34120.0
2016-02-03 10:25:00,94.12,94.12,93.95,94.07,20962.0,80.6212,80.6212,80.4756,80.5784,20962.0
2016-02-03 10:30:00,94.06,94.09,93.93,94.0,59244.0,80.5698,80.5955,80.4585,80.5184,59244.0
2016-02-03 10:35:00,94.0,94.0,93.49,93.57,64343.0,80.5184,80.5184,80.0816,80.1501,64343.0
2016-02-03 10:40:00,93.62,93.99,93.46,93.92,23689.0,80.1929,80.5099,80.0559,80.4499,23689.0
2016-02-03 10:45:00,93.92,94.27,93.92,94.13,21164.0,80.4499,80.7497,80.4499,80.6298,21164.0
2016-02-03 10:50:00,94.13,94.96,94.13,94.9,17283.0,80.6298,81.3407,80.6298,81.2893,17283.0
2016-02-03 10:55:00,94.96,95.37,94.83,94.86,32350.0,81.3407,81.6919,81.2294,81.2551,32350.0
2016-02-03 11:00:00,94.8,94.81,94.34,94.34,12731.0,81.2037,81.2122,80.8097,80.8097,12731.0
2016-02-03 11:05:00,94.32,94.41,94.06,94.41,31973.0,80.7925,80.8696,80.5698,80.8696,31973.0
2016-02-03 11:10:00,94.34,94.63,94.26,94.53,15409.0,80.8097,81.0581,80.7411,80.9724,15409.0
2016-02-03 11:15:00,94.55,95.12,94.5,95.12,35455.0,80.9895,81.4778,80.9467,81.4778,35455.0
2016-02-03 11:20:00,95.12,95.6,95.12,95.58,71302.0,81.4778,81.8889,81.4778,81.8718,71302.0
2016-02-03 11:25:00,95.59,95.96,95.46,95.85,18081.0,81.8804,82.1973,81.769,82.1031,18081.0
2016-02-03 11:30:00,95.72,95.92,95.17,95.36,26870.0,81.9917,82.163,81.5206,81.6834,26870.0
2016-02-03 11:35:00,95.32,95.75,95.23,95.75,10551.0,81.6491,82.0174,81.572,82.0174,10551.0
2016-02-03 11:40:00,95.81,96.15,95.81,95.94,10091.0,82.0688,82.3601,82.0688,82.1802,10091.0
2016-02-03 11:45:00,95.96,96.25,95.94,96.06,11211.0,82.1973,82.4457,82.1802,82.283,11211.0
2016-02-03 11:50:00,96.1,96.3,95.85,96.06,20448.0,82.3172,82.4885,82.1031,82.283,20448.0
2016-02-03 11:55:00,96.04,96.22,96.0,96.19,31827.0,82.2658,82.42,82.2316,82.3943,31827.0
2016-02-03 12:00:00,96.14,96.51,96.14,96.38,33002.0,82.3515,82.6684,82.3515,82.5571,33002.0
2016-02-03 12:05:00,96.38,96.66,96.27,96.5,31411.0,82.5571,82.7969,82.4628,82.6599,31411.0
2016-02-03 12:10:00,96.5,96.63,96.36,96.49,10458.0,82.6599,82.7712,82.5399,82.6513,10458.0
2016-02-03 12:15:00,96.51,96.7,96.41,96.42,12093.0,82.6684,82.8312,82.5828,82.5913,12093.0
2016-02-03 12:20:00,96.41,97.02,96.41,96.84,15737.0,82.5828,83.1053,82.5828,82.9511,15737.0
2016-02-03 12:25:00,96.82,96.95,96.72,96.88,16433.0,82.934,83.0453,82.8483,82.9854,16433.0
2016-02-03 12:30:00,96.85,96.87,96.36,96.47,29236.0,82.9597,82.9768,82.5399,82.6342,29236.0
2016-02-03 12:35:00,96.49,97.14,96.49,97.07,40649.0,82.6513,83.2081,82.6513,83.1481,40649.0
2016-02-03 12:40:00,97.05,97.18,96.89,96.92,25210.0,83.131,83.2423,82.9939,83.0196,25210.0
2016-02-03 12:45:00,96.94,97.2,96.91,97.2,25212.0,83.0368,83.2595,83.0111,83.2595,25212.0
2016-02-03 12:50:00,97.17,97.22,96.81,97.13,24143.0,83.2338,83.2766,82.9254,83.1995,24143.0
2016-02-03 12:55:00,97.15,97.65,97.14,97.58,33920.0,83.2166,83.6449,83.2081,83.585,33920.0
2016-02-03 13:00:00,97.58,97.75,97.37,97.41,39715.0,83.585,83.7306,83.4051,83.4393,39715.0
2016-02-03 13:05:00,97.4,97.61,97.29,97.45,31419.0,83.4308,83.6107,83.3366,83.4736,31419.0
2016-02-03 13:10:00,97.54,97.67,97.41,97.47,40116.0,83.5507,83.6621,83.4393,83.4907,40116.0
2016-02-03 13:15:00,97.47,97.63,97.34,97.44,24481.0,83.4907,83.6278,83.3794,83.465,24481.0
2016-02-03 13:20:00,97.38,97.39,96.99,97.13,25280.0,83.4137,83.4222,83.0796,83.1995,25280.0
2016-02-03 13:25:00,97.09,97.11,96.86,97.06,63122.0,83.1652,83.1824,82.9682,83.1395,63122.0
2016-02-03 13:30:00,97.06,97.06,96.52,96.52,33865.0,83.1395,83.1395,82.677,82.677,33865.0
2016-02-03 13:35:00,96.51,96.57,96.17,96.17,29507.0,82.6684,82.7198,82.3772,82.3772,29507.0
2016-02-03 13:40:00,96.12,96.45,96.12,96.29,28018.0,82.3344,82.617,82.3344,82.48,28018.0
2016-02-03 13:45:00,96.33,96.55,96.26,96.48,24956.0,82.5142,82.7027,82.4543,82.6427,24956.0
2016-02-03 13:50:00,96.46,96.54,96.16,96.17,12024.0,82.6256,82.6941,82.3686,82.3772,12024.0
2016-02-03 13:55:00,96.12,96.24,95.91,95.91,22814.0,82.3344,82.4372,82.1545,82.1545,22814.0
2016-02-03 14:00:00,95.97,96.23,95.97,96.17,25731.0,82.2059,82.4286,82.2059,82.3772,25731.0
2016-02-03 14:05:00,96.22,96.75,96.2,96.65,15318.0,82.42,82.874,82.4029,82.7883,15318.0
2016-02-03 14:10:00,96.66,96.85,96.42,96.64,22301.0,82.7969,82.9597,82.5913,82.7798,22301.0
2016-02-03 14:15:00,96.65,96.75,96.51,96.51,12685.0,82.7883,82.874,82.6684,82.6684,12685.0
2016-02-03 14:20:00,96.53,97.37,96.53,97.33,32741.0,82.6856,83.4051,82.6856,83.3708,32741.0
2016-02-03 14:25:00,97.4,97.89,97.23,97.71,50830.0,83.4308,83.8505,83.2852,83.6963,50830.0
2016-02-03 14:30:00,97.77,97.77,97.19,97.36,45481.0,83.7477,83.7477,83.2509,83.3965,45481.0
2016-02-03 14:35:00,97.39,97.51,96.9,97.03,14607.0,83.4222,83.525,83.0025,83.1138,14607.0
2016-02-03 14:40:00,97.04,97.21,96.83,97.06,28766.0,83.1224,83.268,82.9425,83.1395,28766.0
2016-02-03 14:45:00,97.07,97.53,97.07,97.43,14438.0,83.1481,83.5421,83.1481,83.4565,14438.0
2016-02-03 14:50:00,97.42,97.76,97.2,97.5,26166.0,83.4479,83.7392,83.2595,83.5164,26166.0
2016-02-03 14:55:00,97.54,97.78,97.5,97.66,13920.0,83.5507,83.7563,83.5164,83.6535,13920.0
2016-02-03 15:00:00,97.69,97.74,97.42,97.48,22343.0,83.6792,83.722,83.4479,83.4993,22343.0
2016-02-03 15:05:00,97.49,97.79,97.39,97.69,18556.0,83.5079,83.7648,83.4222,83.6792,18556.0
2016-02-03 15:10:00,97.73,97.9,97.64,97.69,18752.0,83.7135,83.8591,83.6364,83.6792,18752.0
2016-02-03 15:15:00,97.7,97.88,97.61,97.8,29830.0,83.6878,83.8419,83.6107,83.7734,29830.0
2016-02-03 15:20:00,97.81,97.86,97.63,97.73,32497.0,83.782,83.8248,83.6278,83.7135,32497.0
2016-02-03 15:25:00,97.71,97.79,97.34,97.37,25171.0,83.6963,83.7648,83.3794,83.4051,25171.0
2016-02-03 15:30:00,97.34,97.49,97.31,97.39,30623.0,83.3794,83.5079,83.3537,83.4222,30623.0
2016-02-03 15:35:00,97.39,97.54,97.09,97.24,33527.0,83.4222,83.5507,83.1652,83.2937,33527.0
2016-02-03 15:40:00,97.23,97.53,97.17,97.47,33540.0,83.2852,83.5421,83.2338,83.4907,33540.0
2016-02-03 15:45:00,97.47,97.47,97.25,97.31,53185.0,83.4907,83.4907,83.3023,83.3537,53185.0
2016-02-03 15:50:00,97.32,97.77,97.32,97.73,67218.0,83.3623,83.7477,83.3623,83.7135,67218.0
2016-02-03 15:55:00,97.72,97.8,97.57,97.72,157368.0,83.7049,83.7734,83.5764,83.7049,157368.0
2016-02-04 09:30:00,97.69,101.19,97.57,101.06,114530.0,83.6792,86.6772,83.5764,86.5659,114530.0
2016-02-04 09:35:00,101.06,101.24,99.4,100.0,109767.0,86.5659,86.72,85.1439,85.6579,109767.0
2016-02-04 09:40:00,99.95,100.47,99.94,100.21,57801.0,85.6151,86.0605,85.6065,85.8378,57801.0
2016-02-04 09:45:00,100.1,100.33,99.89,100.23,72926.0,85.7435,85.9406,85.5637,85.8549,72926.0
2016-02-04 09:50:00,100.17,100.86,100.13,100.4,72679.0,85.8035,86.3945,85.7692,86.0005,72679.0
2016-02-04 09:55:00,100.4,100.69,100.13,100.6,53948.0,86.0005,86.2489,85.7692,86.1718,53948.0
2016-02-04 10:00:00,100.58,100.67,100.09,100.5,41849.0,86.1547,86.2318,85.735,86.0862,41849.0
2016-02-04 10:05:00,100.51,101.29,100.51,101.29,40032.0,86.0947,86.7629,86.0947,86.7629,40032.0
2016-02-04 10:10:00,101.23,101.44,101.13,101.34,77454.0,86.7115,86.8914,86.6258,86.8057,77454.0
2016-02-04 10:15:00,101.28,102.07,101.22,102.05,76714.0,86.7543,87.431,86.7029,87.4139,76714.0
2016-02-04 10:20:00,102.06,102.32,101.85,101.99,72664.0,87.4224,87.6452,87.2426,87.3625,72664.0
2016-02-04 10:25:00,101.95,102.12,101.34,101.38,20993.0,87.3282,87.4738,86.8057,86.84,20993.0
2016-02-04 10:30:00,101.45,102.04,101.06,102.03,31203.0,86.8999,87.4053,86.5659,87.3967,31203.0
2016-02-04 10:35:00,102.1,102.62,102.07,102.62,40777.0,87.4567,87.9021,87.431,87.9021,40777.0
2016-02-04 10:40:00,102.61,102.68,102.22,102.25,28570.0,87.8936,87.9535,87.5595,87.5852,28570.0
2016-02-04 10:45:00,102.24,102.45,102.04,102.43,15755.0,87.5766,87.7565,87.4053,87.7394,15755.0
2016-02-04 10:50:00,102.45,102.76,102.45,102.58,23939.0,87.7565,88.022,87.7565,87.8679,23939.0
2016-02-04 10:55:00,102.75,102.77,102.24,102.6,21348.0,88.0135,88.0306,87.5766,87.885,21348.0
2016-02-04 11:00:00,102.61,102.61,102.03,102.2,35115.0,87.8936,87.8936,87.3967,87.5424,35115.0
2016-02-04 11:05:00,102.15,102.34,102.06,102.21,85481.0,87.4995,87.6623,87.4224,87.5509,85481.0
2016-02-04 11:10:00,102.1,102.38,101.84,101.85,38181.0,87.4567,87.6965,87.234,87.2426,38181.0
2016-02-04 11:15:00,101.81,101.99,101.19,101.19,18494.0,87.2083,87.3625,86.6772,86.6772,18494.0
2016-02-04 11:20:00,101.2,101.38,101.09,101.38,29950.0,86.6858,86.84,86.5916,86.84,29950.0
2016-02-04 11:25:00,101.34,101.65,101.32,101.54,40224.0,86.8057,87.0712,86.7886,86.977,40224.0
2016-02-04 11:30:00,101.52,101.57,101.11,101.36,37045.0,86.9599,87.0027,86.6087,86.8228,37045.0
2016-02-04 11:35:00,101.33,101.57,101.18,101.28,15725.0,86.7971,87.0027,86.6687,86.7543,15725.0
2016-02-04 11:40:00,101.26,101.47,101.07,101.08,24691.0,86.7372,86.9171,86.5744,86.583,24691.0
2016-02-04 11:45:00,101.06,101.06,100.46,101.02,21952.0,86.5659,86.5659,86.0519,86.5316,21952.0
2016-02-04 11:50:00,100.96,101.44,100.96,101.36,19866.0,86.4802,86.8914,86.4802,86.8228,19866.0
2016-02-04 11:55:00,101.3,101.36,101.0,101.0,20048.0,86.7714,86.8228,86.5145,86.5145,20048.0
2016-02-04 12:00:00,101.05,101.25,100.85,101.19,21048.0,86.5573,86.7286,86.386,86.6772,21048.0
2016-02-04 12:05:00,101.14,101.61,101.01,101.46,21244.0,86.6344,87.037,86.523,86.9085,21244.0
2016-02-04 12:10:00,101.48,101.73,101.11,101.11,29895.0,86.9256,87.1398,86.6087,86.6087,29895.0
2016-02-04 12:15:00,101.15,101.23,100.96,101.0,14576.0,86.643,86.7115,86.4802,86.5145,14576.0
2016-02-04 12:20:00,101.03,101.2,100.8,100.95,24884.0,86.5402,86.6858,86.3432,86.4716,24884.0
2016-02-04 12:25:00,100.95,101.01,100.58,100.71,15151.0,86.4716,86.523,86.1547,86.2661,15151.0
2016-02-04 12:30:00,100.71,100.85,100.46,100.62,12230.0,86.2661,86.386,86.0519,86.189,12230.0
2016-02-04 12:35:00,100.63,101.23,100.63,101.08,9641.0,86.1975,86.7115,86.1975,86.583,9641.0
2016-02-04 12:40:00,101.13,101.5,101.0,101.17,11884.0,86.6258,86.9428,86.5145,86.6601,11884.0
2016-02-04 12:45:00,101.14,101.22,100.74,101.11,11899.0,86.6344,86.7029,86.2918,86.6087,11899.0
2016-02-04 12:50:00,101.09,101.26,101.02,101.08,13271.0,86.5916,86.7372,86.5316,86.583,13271.0
2016-02-04 12:55:00,101.08,101.23,100.93,100.93,12119.0,86.583,86.7115,86.4545,86.4545,12119.0
2016-02-04 13:00:00,100.91,101.18,100.91,101.13,11451.0,86.4374,86.6687,86.4374,86.6258,11451.0
2016-02-04 13:05:00,101.09,101.14,100.83,100.98,10119.0,86.5916,86.6344,86.3688,86.4973,10119.0
2016-02-04 13:10:00,100.94,101.16,100.78,100.81,11143.0,86.4631,86.6515,86.326,86.3517,11143.0
2016-02-04 13:15:00,100.81,100.91,100.7,100.75,11428.0,86.3517,86.4374,86.2575,86.3003,11428.0
2016-02-04 13:20:00,100.78,100.85,100.6,100.77,31820.0,86.326,86.386,86.1718,86.3175,31820.0
2016-02-04 13:25:00,100.77,100.95,100.74,100.84,13203.0,86.3175,86.4716,86.2918,86.3774,13203.0
2016-02-04 13:30:00,100.81,100.97,100.81,100.97,10160.0,86.3517,86.4888,86.3517,86.4888,10160.0
2016-02-04 13:35:00,100.97,101.13,100.8,100.86,9679.0,86.4888,86.6258,86.3432,86.3945,9679.0
2016-02-04 13:40:00,100.86,100.88,100.68,100.88,12713.0,86.3945,86.4117,86.2404,86.4117,12713.0
2016-02-04 13:45:00,100.88,100.98,100.61,100.63,26674.0,86.4117,86.4973,86.1804,86.1975,26674.0
2016-02-04 13:50:00,100.68,100.78,100.56,100.77,24312.0,86.2404,86.326,86.1376,86.3175,24312.0
2016-02-04 13:55:00,100.67,100.99,100.65,100.99,17275.0,86.2318,86.5059,86.2147,86.5059,17275.0
2016-02-04 14:00:00,101.0,101.0,100.5,100.58,54611.0,86.5145,86.5145,86.0862,86.1547,54611.0
2016-02-04 14:05:00,100.58,100.76,100.4,100.59,63433.0,86.1547,86.3089,86.0005,86.1633,63433.0
2016-02-04 14:10:00,100.64,100.81,100.55,100.81,12863.0,86.2061,86.3517,86.129,86.3517,12863.0
2016-02-04 14:15:00,100.77,100.9,100.61,100.86,14583.0,86.3175,86.4288,86.1804,86.3945,14583.0
2016-02-04 14:20:00,100.88,101.0,100.7,100.95,47654.0,86.4117,86.5145,86.2575,86.4716,47654.0
2016-02-04 14:25:00,100.95,101.09,100.84,100.87,30048.0,86.4716,86.5916,86.3774,86.4031,30048.0
2016-02-04 14:30:00,100.86,101.2,100.83,100.88,27903.0,86.3945,86.6858,86.3688,86.4117,27903.0
2016-02-04 14:35:00,100.87,101.03,100.7,100.79,20138.0,86.4031,86.5402,86.2575,86.3346,20138.0
2016-02-04 14:40:00,100.81,100.93,100.77,100.83,12740.0,86.3517,86.4545,86.3175,86.3688,12740.0
2016-02-04 14:45:00,100.8,100.84,100.52,100.71,19279.0,86.3432,86.3774,86.1033,86.2661,19279.0
2016-02-04 14:50:00,100.74,100.78,100.52,100.52,13641.0,86.2918,86.326,86.1033,86.1033,13641.0
2016-02-04 14:55:00,100.48,100.87,100.43,100.84,11733.0,86.069,86.4031,86.0262,86.3774,11733.0
2016-02-04 15:00:00,100.84,100.87,100.47,100.47,22282.0,86.3774,86.4031,86.0605,86.0605,22282.0
2016-02-04 15:05:00,100.49,100.51,100.17,100.39,28025.0,86.0776,86.0947,85.8035,85.992,28025.0
2016-02-04 15:10:00,100.42,100.75,100.34,100.71,19191.0,86.0177,86.3003,85.9491,86.2661,19191.0
2016-02-04 15:15:00,100.7,101.03,100.66,100.73,19718.0,86.2575,86.5402,86.2232,86.2832,19718.0
2016-02-04 15:20:00,100.73,100.92,100.68,100.85,14789.0,86.2832,86.4459,86.2404,86.386,14789.0
2016-02-04 15:25:00,100.85,100.89,100.71,100.71,20108.0,86.386,86.4202,86.2661,86.2661,20108.0
2016-02-04 15:30:00,100.73,100.88,100.58,100.71,27895.0,86.2832,86.4117,86.1547,86.2661,27895.0
2016-02-04 15:35:00,100.73,101.07,100.63,101.04,37545.0,86.2832,86.5744,86.1975,86.5487,37545.0
2016-02-04 15:40:00,101.06,101.12,100.9,101.12,40965.0,86.5659,86.6173,86.4288,86.6173,40965.0
2016-02-04 15:45:00,101.1,101.14,100.87,100.87,59936.0,86.6001,86.6344,86.4031,86.4031,59936.0
2016-02-04 15:50:00,100.88,101.09,100.82,101.09,44730.0,86.4117,86.5916,86.3603,86.5916,44730.0
2016-02-04 15:55:00,101.11,101.25,101.04,101.13,101850.0,86.6087,86.7286,86.5487,86.6258,101850.0
2016-02-05 09:30:00,100.92,101.05,100.51,100.86,14956.0,86.4459,86.5573,86.0947,86.3945,14956.0
2016-02-05 09:35:00,100.68,100.73,99.9,100.71,23096.0,86.2404,86.2832,85.5722,86.2661,23096.0
2016-02-05 09:40:00,100.65,100.94,100.59,100.68,17285.0,86.2147,86.4631,86.1633,86.2404,17285.0
2016-02-05 09:45:00,100.68,101.21,100.68,101.15,25307.0,86.2404,86.6943,86.2404,86.643,25307.0
2016-02-05 09:50:00,101.15,101.55,101.0,101.31,32611.0,86.643,86.9856,86.5145,86.78,32611.0
2016-02-05 09:55:00,101.27,102.05,101.22,101.95,28734.0,86.7457,87.4139,86.7029,87.3282,28734.0
2016-02-05 10:00:00,101.97,102.41,101.85,102.39,37893.0,87.3453,87.7222,87.2426,87.7051,37893.0
2016-02-05 10:05:00,102.34,102.49,102.2,102.27,44368.0,87.6623,87.7908,87.5424,87.6023,44368.0
2016-02-05 10:10:00,102.2,102.47,102.2,102.27,34661.0,87.5424,87.7736,87.5424,87.6023,34661.0
2016-02-05 10:15:00,102.22,102.26,101.85,101.86,27078.0,87.5595,87.5938,87.2426,87.2511,27078.0
2016-02-05 10:20:00,101.87,102.3,101.46,101.63,42951.0,87.2597,87.628,86.9085,87.0541,42951.0
2016-02-05 10:25:00,101.63,101.64,101.43,101.59,62656.0,87.0541,87.0627,86.8828,87.0198,62656.0
2016-02-05 10:30:00,101.55,101.66,101.38,101.62,25355.0,86.9856,87.0798,86.84,87.0455,25355.0
2016-02-05 10:35:00,101.6,102.04,101.57,101.95,17451.0,87.0284,87.4053,87.0027,87.3282,17451.0
2016-02-05 10:40:00,101.93,102.4,101.92,102.37,10862.0,87.3111,87.7137,87.3025,87.688,10862.0
2016-02-05 10:45:00,102.32,102.34,102.09,102.16,19247.0,87.6452,87.6623,87.4481,87.5081,19247.0
2016-02-05 10:50:00,102.2,102.22,101.77,101.97,32309.0,87.5424,87.5595,87.174,87.3453,32309.0
2016-02-05 10:55:00,101.97,102.1,101.67,101.75,24340.0,87.3453,87.4567,87.0884,87.1569,24340.0
2016-02-05 11:00:00,101.79,102.01,101.7,101.72,46572.0,87.1912,87.3796,87.1141,87.1312,46572.0
2016-02-05 11:05:00,101.68,101.78,101.59,101.67,23045.0,87.0969,87.1826,87.0198,87.0884,23045.0
2016-02-05 11:10:00,101.64,101.81,101.49,101.72,18750.0,87.0627,87.2083,86.9342,87.1312,18750.0
2016-02-05 11:15:00,101.71,101.82,101.51,101.51,14655.0,87.1226,87.2169,86.9513,86.9513,14655.0
2016-02-05 11:20:00,101.57,101.71,101.31,101.31,13500.0,87.0027,87.1226,86.78,86.78,13500.0
2016-02-05 11:25:00,101.3,101.35,100.93,101.34,50909.0,86.7714,86.8143,86.4545,86.8057,50909.0
2016-02-05 11:30:00,101.31,101.61,101.22,101.57,18322.0,86.78,87.037,86.7029,87.0027,18322.0
2016-02-05 11:35:00,101.56,101.77,101.43,101.6,14594.0,86.9942,87.174,86.8828,87.0284,14594.0
2016-02-05 11:40:00,101.58,101.75,101.34,101.45,18693.0,87.0113,87.1569,86.8057,86.8999,18693.0
2016-02-05 11:45:00,101.45,101.68,101.41,101.67,14653.0,86.8999,87.0969,86.8657,87.0884,14653.0
2016-02-05 11:50:00,101.68,102.07,101.68,102.06,32694.0,87.0969,87.431,87.0969,87.4224,32694.0
2016-02-05 11:55:00,102.07,102.07,101.73,101.82,37952.0,87.431,87.431,87.1398,87.2169,37952.0
2016-02-05 12:00:00,101.83,101.98,101.77,101.9,19344.0,87.2254,87.3539,87.174,87.2854,19344.0
2016-02-05 12:05:00,101.91,102.03,101.71,102.02,15283.0,87.294,87.3967,87.1226,87.3882,15283.0
2016-02-05 12:10:00,102.0,102.0,101.65,101.81,9371.0,87.371,87.371,87.0712,87.2083,9371.0
2016-02-05 12:15:00,101.77,101.98,101.72,101.91,28813.0,87.174,87.3539,87.1312,87.294,28813.0
2016-02-05 12:20:00,101.91,102.14,101.84,102.14,15769.0,87.294,87.491,87.234,87.491,15769.0
2016-02-05 12:25:00,102.12,102.14,101.83,101.94,22188.0,87.4738,87.491,87.2254,87.3197,22188.0
2016-02-05 12:30:00,101.93,102.09,101.89,101.95,14125.0,87.3111,87.4481,87.2768,87.3282,14125.0
2016-02-05 12:35:00,101.95,102.03,101.88,101.97,16312.0,87.3282,87.3967,87.2683,87.3453,16312.0
2016-02-05 12:40:00,101.96,101.99,101.89,101.94,13772.0,87.3368,87.3625,87.2768,87.3197,13772.0
2016-02-05 12:45:00,101.9,102.03,101.7,101.71,15452.0,87.2854,87.3967,87.1141,87.1226,15452.0
2016-02-05 12:50:00,101.73,101.78,101.5,101.63,14526.0,87.1398,87.1826,86.9428,87.0541,14526.0
2016-02-05 12:55:00,101.63,101.72,101.46,101.72,11781.0,87.0541,87.1312,86.9085,87.1312,11781.0
2016-02-05 13:00:00,101.66,102.01,101.66,102.0,11729.0,87.0798,87.3796,87.0798,87.371,11729.0
2016-02-05 13:05:00,101.96,102.04,101.89,101.93,17377.0,87.3368,87.4053,87.2768,87.3111,17377.0
2016-02-05 13:10:00,101.93,102.02,101.72,101.85,10132.0,87.3111,87.3882,87.1312,87.2426,10132.0
2016-02-05 13:15:00,101.9,101.93,101.67,101.67,22511.0,87.2854,87.3111,87.0884,87.0884,22511.0
2016-02-05 13:20:00,101.67,101.74,101.61,101.67,13926.0,87.0884,87.1483,87.037,87.0884,13926.0
2016-02-05 13:25:00,101.65,101.92,101.6,101.84,11819.0,87.0712,87.3025,87.0284,87.234,11819.0
2016-02-05 13:30:00,101.83,101.88,101.71,101.76,10706.0,87.2254,87.2683,87.1226,87.1655,10706.0
2016-02-05 13:35:00,101.75,101.83,101.69,101.7,12688.0,87.1569,87.2254,87.1055,87.1141,12688.0
2016-02-05 13:40:00,101.69,101.74,101.52,101.55,11321.0,87.1055,87.1483,86.9599,86.9856,11321.0
2016-02-05 13:45:00,101.57,101.65,101.3,101.39,10711.0,87.0027,87.0712,86.7714,86.8485,10711.0
2016-02-05 13:50:00,101.4,101.43,101.25,101.43,13182.0,86.8571,86.8828,86.7286,86.8828,13182.0
2016-02-05 13:55:00,101.4,101.52,101.31,101.45,23246.0,86.8571,86.9599,86.78,86.8999,23246.0
2016-02-05 14:00:00,101.41,101.59,101.32,101.45,9566.0,86.8657,87.0198,86.7886,86.8999,9566.0
2016-02-05 14:05:00,101.55,101.6,101.28,101.6,10615.0,86.9856,87.0284,86.7543,87.0284,10615.0
2016-02-05 14:10:00,101.56,101.56,101.28,101.28,10700.0,86.9942,86.9942,86.7543,86.7543,10700.0
2016-02-05 14:15:00,101.3,101.38,101.11,101.35,14763.0,86.7714,86.84,86.6087,86.8143,14763.0
2016-02-05 14:20:00,101.32,101.74,101.21,101.74,33894.0,86.7886,87.1483,86.6943,87.1483,33894.0
2016-02-05 14:25:00,101.66,101.73,101.54,101.55,19388.0,87.0798,87.1398,86.977,86.9856,19388.0
2016-02-05 14:30:00,101.57,101.83,101.55,101.82,10696.0,87.0027,87.2254,86.9856,87.2169,10696.0
2016-02-05 14:35:00,101.83,101.95,101.75,101.86,17920.0,87.2254,87.3282,87.1569,87.2511,17920.0
2016-02-05 14:40:00,101.84,101.86,101.65,101.7,24208.0,87.234,87.2511,87.0712,87.1141,24208.0
2016-02-05 14:45:00,101.69,101.92,101.62,101.88,70736.0,87.1055,87.3025,87.0455,87.2683,70736.0
2016-02-05 14:50:00,101.88,101.9,101.44,101.59,21573.0,87.2683,87.2854,86.8914,87.0198,21573.0
2016-02-05 14:55:00,101.62,101.75,101.39,101.46,18294.0,87.0455,87.1569,86.8485,86.9085,18294.0
2016-02-05 15:00:00,101.47,101.47,100.9,100.9,24585.0,86.9171,86.9171,86.4288,86.4288,24585.0
2016-02-05 15:05:00,100.96,101.14,100.92,101.14,23881.0,86.4802,86.6344,86.4459,86.6344,23881.0
2016-02-05 15:10:00,101.14,101.27,101.14,101.19,14755.0,86.6344,86.7457,86.6344,86.6772,14755.0
2016-02-05 15:15:00,101.19,101.46,101.05,101.46,23649.0,86.6772,86.9085,86.5573,86.9085,23649.0
2016-02-05 15:20:00,101.43,101.59,101.36,101.54,39753.0,86.8828,87.0198,86.8228,86.977,39753.0
2016-02-05 15:25:00,101.53,101.59,101.47,101.52,46880.0,86.9685,87.0198,86.9171,86.9599,46880.0
2016-02-05 15:30:00,101.5,101.5,101.16,101.25,20475.0,86.9428,86.9428,86.6515,86.7286,20475.0
2016-02-05 15:35:00,101.23,101.33,101.09,101.12,20971.0,86.7115,86.7971,86.5916,86.6173,20971.0
2016-02-05 15:40:00,101.12,101.33,101.06,101.28,29024.0,86.6173,86.7971,86.5659,86.7543,29024.0
2016-02-05 15:45:00,101.26,101.48,101.26,101.34,40195.0,86.7372,86.9256,86.7372,86.8057,40195.0
2016-02-05 15:50:00,101.33,101.46,101.26,101.4,67839.0,86.7971,86.9085,86.7372,86.8571,67839.0
2016-02-05 15:55:00,101.4,101.53,101.36,101.49,76937.0,86.8571,86.9685,86.8228,86.9342,76937.0
2016-02-08 09:30:00,100.09,100.1,99.96,99.96,700.0,86.2693,86.2779,86.1572,86.1572,700.0
2016-02-08 09:35:00,100.05,101.02,99.85,100.79,43516.0,86.2348,87.0709,86.0624,86.8726,43516.0
2016-02-08 09:40:00,100.91,101.21,100.7,100.96,13022.0,86.9761,87.2346,86.7951,87.0192,13022.0
2016-02-08 09:45:00,100.96,101.28,100.34,100.62,16532.0,87.0192,87.295,86.4848,86.7261,16532.0
2016-02-08 09:50:00,100.52,100.52,99.68,100.06,17786.0,86.6399,86.6399,85.9159,86.2434,17786.0
2016-02-08 09:55:00,100.06,100.11,99.9,100.06,10819.0,86.2434,86.2865,86.1055,86.2434,10819.0
2016-02-08 10:00:00,100.08,100.36,100.08,100.33,5469.0,86.2607,86.502,86.2607,86.4761,5469.0
2016-02-08 10:05:00,100.41,100.46,99.66,99.75,9055.0,86.5451,86.5882,85.8987,85.9762,9055.0
2016-02-08 10:10:00,99.78,100.16,99.63,99.74,15090.0,86.0021,86.3296,85.8728,85.9676,15090.0
2016-02-08 10:15:00,99.87,99.87,99.15,99.35,54132.0,86.0797,86.0797,85.4591,85.6315,54132.0
2016-02-08 10:20:00,99.25,99.88,99.19,99.87,23629.0,85.5453,86.0883,85.4936,86.0797,23629.0
2016-02-08 10:25:00,99.84,100.24,99.56,99.79,38346.0,86.0538,86.3986,85.8125,86.0107,38346.0
2016-02-08 10:30:00,99.73,100.15,99.67,100.01,16212.0,85.959,86.321,85.9073,86.2003,16212.0
2016-02-08 10:35:00,100.04,100.05,99.8,99.92,14223.0,86.2262,86.2348,86.0193,86.1228,14223.0
2016-02-08 10:40:00,100.03,100.31,99.73,100.28,23868.0,86.2176,86.4589,85.959,86.4331,23868.0
2016-02-08 10:45:00,100.35,100.52,100.07,100.44,11494.0,86.4934,86.6399,86.252,86.571,11494.0
2016-02-08 10:50:00,100.17,100.6,100.17,100.27,22135.0,86.3382,86.7089,86.3382,86.4244,22135.0
2016-02-08 10:55:00,100.33,100.56,100.17,100.25,12142.0,86.4761,86.6744,86.3382,86.4072,12142.0
2016-02-08 11:00:00,100.29,100.31,99.68,99.95,13936.0,86.4417,86.4589,85.9159,86.1486,13936.0
2016-02-08 11:05:00,99.83,100.23,99.83,100.2,12005.0,86.0452,86.39,86.0452,86.3641,12005.0
2016-02-08 11:10:00,100.17,100.26,100.0,100.14,13471.0,86.3382,86.4158,86.1917,86.3124,13471.0
2016-02-08 11:15:00,100.03,100.42,99.84,100.36,16755.0,86.2176,86.5537,86.0538,86.502,16755.0
2016-02-08 11:20:00,100.26,100.61,100.14,100.34,21591.0,86.4158,86.7175,86.3124,86.4848,21591.0
2016-02-08 11:25:00,100.37,100.5,100.11,100.46,13608.0,86.5106,86.6227,86.2865,86.5882,13608.0
2016-02-08 11:30:00,100.47,100.48,100.16,100.31,23612.0,86.5968,86.6054,86.3296,86.4589,23612.0
2016-02-08 11:35:00,100.26,100.31,99.98,99.99,8611.0,86.4158,86.4589,86.1745,86.1831,8611.0
2016-02-08 11:40:00,99.94,100.34,99.86,99.96,12374.0,86.14,86.4848,86.071,86.1572,12374.0
2016-02-08 11:45:00,99.9,100.25,99.9,100.25,12322.0,86.1055,86.4072,86.1055,86.4072,12322.0
2016-02-08 11:50:00,100.2,100.32,100.12,100.2,8036.0,86.3641,86.4675,86.2951,86.3641,8036.0
2016-02-08 11:55:00,100.15,100.46,100.1,100.46,5499.0,86.321,86.5882,86.2779,86.5882,5499.0
2016-02-08 12:00:00,100.48,100.66,100.45,100.52,11700.0,86.6054,86.7606,86.5796,86.6399,11700.0
2016-02-08 12:05:00,100.52,100.64,100.48,100.55,25838.0,86.6399,86.7433,86.6054,86.6658,25838.0
2016-02-08 12:10:00,100.52,100.58,100.34,100.42,7199.0,86.6399,86.6916,86.4848,86.5537,7199.0
2016-02-08 12:15:00,100.51,100.59,100.36,100.44,7600.0,86.6313,86.7002,86.502,86.571,7600.0
2016-02-08 12:20:00,100.47,100.85,100.46,100.85,7175.0,86.5968,86.9243,86.5882,86.9243,7175.0
2016-02-08 12:25:00,100.92,101.04,100.82,100.94,22708.0,86.9847,87.0881,86.8985,87.0019,22708.0
2016-02-08 12:30:00,100.97,101.21,100.88,100.89,14764.0,87.0278,87.2346,86.9502,86.9588,14764.0
2016-02-08 12:35:00,100.79,101.06,100.79,100.92,17694.0,86.8726,87.1053,86.8726,86.9847,17694.0
2016-02-08 12:40:00,100.91,101.03,100.78,100.9,15949.0,86.9761,87.0795,86.864,86.9674,15949.0
2016-02-08 12:45:00,100.99,101.03,100.84,100.94,8976.0,87.045,87.0795,86.9157,87.0019,8976.0
2016-02-08 12:50:00,100.98,101.13,100.97,101.11,24557.0,87.0364,87.1657,87.0278,87.1484,24557.0
2016-02-08 12:55:00,101.07,101.1,100.82,100.89,20724.0,87.114,87.1398,86.8985,86.9588,20724.0
2016-02-08 13:00:00,100.94,100.94,100.61,100.61,6327.0,87.0019,87.0019,86.7175,86.7175,6327.0
2016-02-08 13:05:00,100.61,100.61,100.55,100.55,6787.0,86.7175,86.7175,86.6658,86.6658,6787.0
2016-02-08 13:10:00,100.55,100.56,100.17,100.28,7000.0,86.6658,86.6744,86.3382,86.4331,7000.0
2016-02-08 13:15:00,100.34,100.4,100.29,100.36,4425.0,86.4848,86.5365,86.4417,86.502,4425.0
2016-02-08 13:20:00,100.32,100.32,100.17,100.19,7889.0,86.4675,86.4675,86.3382,86.3555,7889.0
2016-02-08 13:25:00,100.18,100.18,99.93,100.11,8410.0,86.3469,86.3469,86.1314,86.2865,8410.0
2016-02-08 13:30:00,100.09,100.2,100.08,100.18,5258.0,86.2693,86.3641,86.2607,86.3469,5258.0
2016-02-08 13:35:00,100.15,100.24,100.12,100.12,11906.0,86.321,86.3986,86.2951,86.2951,11906.0
2016-02-08 13:40:00,100.12,100.14,99.94,99.95,6788.0,86.2951,86.3124,86.14,86.1486,6788.0
2016-02-08 13:45:00,99.92,99.97,99.74,99.95,14991.0,86.1228,86.1659,85.9676,86.1486,14991.0
2016-02-08 13:50:00,99.92,99.95,99.8,99.87,6070.0,86.1228,86.1486,86.0193,86.0797,6070.0
2016-02-08 13:55:00,99.8,99.95,99.74,99.84,8331.0,86.0193,86.1486,85.9676,86.0538,8331.0
2016-02-08 14:00:00,99.83,100.05,99.83,100.05,10666.0,86.0452,86.2348,86.0452,86.2348,10666.0
2016-02-08 14:05:00,100.02,100.05,99.81,99.82,8963.0,86.209,86.2348,86.028,86.0366,8963.0
2016-02-08 14:10:00,99.8,99.85,99.62,99.72,20103.0,86.0193,86.0624,85.8642,85.9504,20103.0
2016-02-08 14:15:00,99.67,99.92,99.67,99.7,82733.0,85.9073,86.1228,85.9073,85.9331,82733.0
2016-02-08 14:20:00,99.68,99.88,99.55,99.57,37863.0,85.9159,86.0883,85.8039,85.8211,37863.0
2016-02-08 14:25:00,99.56,99.64,99.39,99.4,21861.0,85.8125,85.8814,85.6659,85.6746,21861.0
2016-02-08 14:30:00,99.47,99.47,99.21,99.29,11523.0,85.7349,85.7349,85.5108,85.5798,11523.0
2016-02-08 14:35:00,99.27,99.41,99.23,99.25,24933.0,85.5625,85.6832,85.528,85.5453,24933.0
2016-02-08 14:40:00,99.21,99.39,99.19,99.37,19661.0,85.5108,85.6659,85.4936,85.6487,19661.0
2016-02-08 14:45:00,99.38,99.45,99.27,99.32,11597.0,85.6573,85.7177,85.5625,85.6056,11597.0
2016-02-08 14:50:00,99.31,99.38,99.19,99.2,18187.0,85.597,85.6573,85.4936,85.5022,18187.0
2016-02-08 14:55:00,99.2,99.25,99.13,99.18,8711.0,85.5022,85.5453,85.4418,85.4849,8711.0
2016-02-08 15:00:00,99.18,99.3,99.11,99.26,20464.0,85.4849,85.5884,85.4246,85.5539,20464.0
2016-02-08 15:05:00,99.27,99.54,99.17,99.43,57095.0,85.5625,85.7952,85.4763,85.7004,57095.0
2016-02-08 15:10:00,99.46,100.03,99.44,99.98,21050.0,85.7263,86.2176,85.709,86.1745,21050.0
2016-02-08 15:15:00,99.98,100.26,99.94,100.14,14942.0,86.1745,86.4158,86.14,86.3124,14942.0
2016-02-08 15:20:00,100.1,100.32,100.05,100.2,15435.0,86.2779,86.4675,86.2348,86.3641,15435.0
2016-02-08 15:25:00,100.23,100.35,100.14,100.22,21308.0,86.39,86.4934,86.3124,86.3813,21308.0
2016-02-08 15:30:00,100.31,100.89,100.3,100.89,40504.0,86.4589,86.9588,86.4503,86.9588,40504.0
2016-02-08 15:35:00,100.89,100.9,100.67,100.81,42463.0,86.9588,86.9674,86.7692,86.8899,42463.0
2016-02-08 15:40:00,100.79,101.11,100.79,101.04,38714.0,86.8726,87.1484,86.8726,87.0881,38714.0
2016-02-08 15:45:00,101.02,101.39,101.0,101.05,59104.0,87.0709,87.3898,87.0536,87.0967,59104.0
2016-02-08 15:50:00,100.99,101.11,100.87,100.96,51173.0,87.045,87.1484,86.9416,87.0192,51173.0
2016-02-08 15:55:00,100.96,101.16,100.93,101.07,82851.0,87.0192,87.1915,86.9933,87.114,82851.0
2016-02-09 09:30:00,99.85,100.0,99.63,99.63,19171.0,86.0624,86.1917,85.8728,85.8728,19171.0
2016-02-09 09:35:00,99.61,99.97,99.53,99.65,17465.0,85.8556,86.1659,85.7866,85.89,17465.0
2016-02-09 09:40:00,99.69,99.79,99.21,99.69,11051.0,85.9245,86.0107,85.5108,85.9245,11051.0
2016-02-09 09:45:00,99.79,100.43,99.77,100.36,33690.0,86.0107,86.5623,85.9935,86.502,33690.0
2016-02-09 09:50:00,100.41,100.58,100.2,100.48,14824.0,86.5451,86.6916,86.3641,86.6054,14824.0
2016-02-09 09:55:00,100.41,100.46,100.12,100.45,11891.0,86.5451,86.5882,86.2951,86.5796,11891.0
2016-02-09 10:00:00,100.39,100.8,100.31,100.6,28367.0,86.5279,86.8812,86.4589,86.7089,28367.0
2016-02-09 10:05:00,100.65,100.66,99.97,100.55,14878.0,86.752,86.7606,86.1659,86.6658,14878.0
2016-02-09 10:10:00,100.48,100.71,100.23,100.27,10993.0,86.6054,86.8037,86.39,86.4244,10993.0
2016-02-09 10:15:00,100.25,100.38,100.02,100.36,10050.0,86.4072,86.5192,86.209,86.502,10050.0
2016-02-09 10:20:00,100.36,100.6,100.25,100.59,10551.0,86.502,86.7089,86.4072,86.7002,10551.0
2016-02-09 10:25:00,100.55,100.7,100.31,100.68,11961.0,86.6658,86.7951,86.4589,86.7778,11961.0
2016-02-09 10:30:00,100.6,100.64,100.19,100.19,5408.0,86.7089,86.7433,86.3555,86.3555,5408.0
2016-02-09 10:35:00,100.16,100.21,99.91,100.15,16663.0,86.3296,86.3727,86.1141,86.321,16663.0
2016-02-09 10:40:00,100.15,100.19,99.45,99.45,9226.0,86.321,86.3555,85.7177,85.7177,9226.0
2016-02-09 10:45:00,99.47,99.87,99.42,99.67,13510.0,85.7349,86.0797,85.6918,85.9073,13510.0
2016-02-09 10:50:00,99.57,99.57,98.83,98.91,31441.0,85.8211,85.8211,85.1833,85.2522,31441.0
2016-02-09 10:55:00,98.91,99.01,98.83,98.92,21832.0,85.2522,85.3384,85.1833,85.2608,21832.0
2016-02-09 11:00:00,98.87,99.25,98.87,99.1,12609.0,85.2177,85.5453,85.2177,85.416,12609.0
2016-02-09 11:05:00,99.09,99.25,99.07,99.25,12323.0,85.4074,85.5453,85.3901,85.5453,12323.0
2016-02-09 11:10:00,99.26,99.93,99.21,99.84,15256.0,85.5539,86.1314,85.5108,86.0538,15256.0
2016-02-09 11:15:00,99.8,100.01,99.76,99.79,37382.0,86.0193,86.2003,85.9849,86.0107,37382.0
2016-02-09 11:20:00,99.79,100.36,99.7,100.36,35768.0,86.0107,86.502,85.9331,86.502,35768.0
2016-02-09 11:25:00,100.26,100.46,100.1,100.42,10933.0,86.4158,86.5882,86.2779,86.5537,10933.0
2016-02-09 11:30:00,100.41,100.62,100.34,100.41,25660.0,86.5451,86.7261,86.4848,86.5451,25660.0
2016-02-09 11:35:00,100.38,100.38,99.92,99.92,11835.0,86.5192,86.5192,86.1228,86.1228,11835.0
2016-02-09 11:40:00,99.97,100.21,99.93,100.13,10082.0,86.1659,86.3727,86.1314,86.3038,10082.0
2016-02-09 11:45:00,100.13,100.13,99.76,99.76,9175.0,86.3038,86.3038,85.9849,85.9849,9175.0
2016-02-09 11:50:00,99.72,99.85,99.48,99.48,8508.0,85.9504,86.0624,85.7435,85.7435,8508.0
2016-02-09 11:55:00,99.4,99.6,99.1,99.21,13773.0,85.6746,85.8469,85.416,85.5108,13773.0
2016-02-09 12:00:00,99.29,99.38,99.03,99.27,22627.0,85.5798,85.6573,85.3557,85.5625,22627.0
2016-02-09 12:05:00,99.3,99.48,99.16,99.48,5539.0,85.5884,85.7435,85.4677,85.7435,5539.0
2016-02-09 12:10:00,99.52,99.58,99.4,99.41,4954.0,85.778,85.8297,85.6746,85.6832,4954.0
2016-02-09 12:15:00,99.39,99.52,99.35,99.4,5796.0,85.6659,85.778,85.6315,85.6746,5796.0
2016-02-09 12:20:00,99.35,99.54,99.3,99.5,5304.0,85.6315,85.7952,85.5884,85.7608,5304.0
2016-02-09 12:25:00,99.46,99.54,99.33,99.33,12789.0,85.7263,85.7952,85.6142,85.6142,12789.0
2016-02-09 12:30:00,99.35,99.65,99.35,99.48,15503.0,85.6315,85.89,85.6315,85.7435,15503.0
2016-02-09 12:35:00,99.53,99.67,99.44,99.59,16231.0,85.7866,85.9073,85.709,85.8383,16231.0
2016-02-09 12:40:00,99.59,99.68,99.53,99.59,25944.0,85.8383,85.9159,85.7866,85.8383,25944.0
2016-02-09 12:45:00,99.6,99.65,99.51,99.51,7858.0,85.8469,85.89,85.7694,85.7694,7858.0
2016-02-09 12:50:00,99.52,99.64,99.47,99.58,14075.0,85.778,85.8814,85.7349,85.8297,14075.0
2016-02-09 12:55:00,99.58,99.64,99.52,99.59,11340.0,85.8297,85.8814,85.778,85.8383,11340.0
2016-02-09 13:00:00,99.61,99.65,99.33,99.46,13672.0,85.8556,85.89,85.6142,85.7263,13672.0
2016-02-09 13:05:00,99.48,99.6,99.43,99.45,5715.0,85.7435,85.8469,85.7004,85.7177,5715.0
2016-02-09 13:10:00,99.42,99.48,99.31,99.34,9415.0,85.6918,85.7435,85.597,85.6228,9415.0
2016-02-09 13:15:00,99.37,99.54,99.36,99.53,5311.0,85.6487,85.7952,85.6401,85.7866,5311.0
2016-02-09 13:20:00,99.52,99.62,99.4,99.52,6770.0,85.778,85.8642,85.6746,85.778,6770.0
2016-02-09 13:25:00,99.51,99.55,99.44,99.44,2900.0,85.7694,85.8039,85.709,85.709,2900.0
2016-02-09 13:30:00,99.5,99.63,99.47,99.5,19385.0,85.7608,85.8728,85.7349,85.7608,19385.0
2016-02-09 13:35:00,99.49,99.49,99.27,99.3,4700.0,85.7521,85.7521,85.5625,85.5884,4700.0
2016-02-09 13:40:00,99.22,99.3,99.11,99.28,15163.0,85.5194,85.5884,85.4246,85.5711,15163.0
2016-02-09 13:45:00,99.29,99.35,99.14,99.17,6302.0,85.5798,85.6315,85.4505,85.4763,6302.0
2016-02-09 13:50:00,99.15,99.29,99.15,99.29,5132.0,85.4591,85.5798,85.4591,85.5798,5132.0
2016-02-09 13:55:00,99.26,99.39,99.23,99.28,4483.0,85.5539,85.6659,85.528,85.5711,4483.0
2016-02-09 14:00:00,99.3,99.45,99.3,99.43,4635.0,85.5884,85.7177,85.5884,85.7004,4635.0
2016-02-09 14:05:00,99.43,99.68,99.42,99.68,51359.0,85.7004,85.9159,85.6918,85.9159,51359.0
2016-02-09 14:10:00,99.77,99.84,99.52,99.63,14704.0,85.9935,86.0538,85.778,85.8728,14704.0
2016-02-09 14:15:00,99.7,99.83,99.39,99.48,13108.0,85.9331,86.0452,85.6659,85.7435,13108.0
2016-02-09 14:20:00,99.48,99.68,99.46,99.47,6842.0,85.7435,85.9159,85.7263,85.7349,6842.0
2016-02-09 14:25:00,99.48,99.48,99.28,99.35,4519.0,85.7435,85.7435,85.5711,85.6315,4519.0
2016-02-09 14:30:00,99.37,99.55,99.36,99.52,7010.0,85.6487,85.8039,85.6401,85.778,7010.0
2016-02-09 14:35:00,99.56,99.92,99.56,99.8,8109.0,85.8125,86.1228,85.8125,86.0193,8109.0
2016-02-09 14:40:00,99.76,100.02,99.76,99.95,11213.0,85.9849,86.209,85.9849,86.1486,11213.0
2016-02-09 14:45:00,99.96,99.96,99.68,99.68,10637.0,86.1572,86.1572,85.9159,85.9159,10637.0
2016-02-09 14:50:00,99.72,100.05,99.72,99.97,15595.0,85.9504,86.2348,85.9504,86.1659,15595.0
2016-02-09 14:55:00,99.96,100.09,99.89,100.06,12611.0,86.1572,86.2693,86.0969,86.2434,12611.0
2016-02-09 15:00:00,100.05,100.29,100.05,100.29,7701.0,86.2348,86.4417,86.2348,86.4417,7701.0
2016-02-09 15:05:00,100.21,100.47,100.19,100.27,41873.0,86.3727,86.5968,86.3555,86.4244,41873.0
2016-02-09 15:10:00,100.24,100.4,100.16,100.26,21269.0,86.3986,86.5365,86.3296,86.4158,21269.0
2016-02-09 15:15:00,100.29,100.38,100.15,100.2,23854.0,86.4417,86.5192,86.321,86.3641,23854.0
2016-02-09 15:20:00,100.18,100.23,100.06,100.08,10818.0,86.3469,86.39,86.2434,86.2607,10818.0
2016-02-09 15:25:00,100.07,100.17,99.79,99.91,19759.0,86.252,86.3382,86.0107,86.1141,19759.0
2016-02-09 15:30:00,99.94,100.06,99.92,100.01,18337.0,86.14,86.2434,86.1228,86.2003,18337.0
2016-02-09 15:35:00,100.03,100.25,99.99,100.07,27596.0,86.2176,86.4072,86.1831,86.252,27596.0
2016-02-09 15:40:00,100.02,100.07,99.64,99.95,20899.0,86.209,86.252,85.8814,86.1486,20899.0
2016-02-09 15:45:00,99.92,100.01,99.75,99.76,38157.0,86.1228,86.2003,85.9762,85.9849,38157.0
2016-02-09 15:50:00,99.76,99.86,99.74,99.8,33208.0,85.9849,86.071,85.9676,86.0193,33208.0
2016-02-09 15:55:00,99.8,99.85,99.64,99.73,56709.0,86.0193,86.0624,85.8814,85.959,56709.0
2016-02-10 09:30:00,99.62,99.62,98.59,98.96,56756.0,85.8642,85.8642,84.9764,85.2953,56756.0
2016-02-10 09:35:00,98.84,99.08,98.28,98.31,66101.0,85.1919,85.3988,84.7092,84.7351,66101.0
2016-02-10 09:40:00,98.31,98.78,98.02,98.02,45193.0,84.7351,85.1402,84.4851,84.4851,45193.0
2016-02-10 09:45:00,98.14,98.3,97.66,98.08,25198.0,84.5885,84.7265,84.1748,84.5368,25198.0
2016-02-10 09:50:00,98.19,98.74,98.15,98.57,10454.0,84.6316,85.1057,84.5972,84.9592,10454.0
2016-02-10 09:55:00,98.58,98.93,98.49,98.5,16895.0,84.9678,85.2695,84.8902,84.8988,16895.0
2016-02-10 10:00:00,98.5,98.62,97.98,97.98,22730.0,84.8988,85.0023,84.4506,84.4506,22730.0
2016-02-10 10:05:00,97.94,98.01,97.74,97.8,25733.0,84.4162,84.4765,84.2438,84.2955,25733.0
2016-02-10 10:10:00,97.86,98.19,97.86,98.13,22504.0,84.3472,84.6316,84.3472,84.5799,22504.0
2016-02-10 10:15:00,98.23,98.73,98.12,98.55,48761.0,84.6661,85.0971,84.5713,84.9419,48761.0
2016-02-10 10:20:00,98.58,98.82,98.52,98.82,14681.0,84.9678,85.1747,84.9161,85.1747,14681.0
2016-02-10 10:25:00,98.85,98.91,98.05,98.14,15176.0,85.2005,85.2522,84.511,84.5885,15176.0
2016-02-10 10:30:00,98.14,99.21,98.13,99.2,34690.0,84.5885,85.5108,84.5799,85.5022,34690.0
2016-02-10 10:35:00,99.12,99.13,98.33,98.33,35388.0,85.4332,85.4418,84.7523,84.7523,35388.0
2016-02-10 10:40:00,98.34,98.36,97.62,97.76,48272.0,84.7609,84.7782,84.1404,84.261,48272.0
2016-02-10 10:45:00,97.75,98.05,97.57,97.99,15404.0,84.2524,84.511,84.0973,84.4593,15404.0
2016-02-10 10:50:00,97.92,97.99,97.47,97.58,10585.0,84.3989,84.4593,84.0111,84.1059,10585.0
2016-02-10 10:55:00,97.59,97.61,97.32,97.49,9528.0,84.1145,84.1317,83.8818,84.0283,9528.0
2016-02-10 11:00:00,97.45,97.83,97.31,97.74,12225.0,83.9938,84.3214,83.8732,84.2438,12225.0
2016-02-10 11:05:00,97.79,97.9,97.38,97.58,7362.0,84.2869,84.3817,83.9335,84.1059,7362.0
2016-02-10 11:10:00,97.47,97.69,97.46,97.49,13478.0,84.0111,84.2007,84.0024,84.0283,13478.0
2016-02-10 11:15:00,97.47,97.74,97.39,97.74,11474.0,84.0111,84.2438,83.9421,84.2438,11474.0
2016-02-10 11:20:00,97.7,98.0,97.69,98.0,10132.0,84.2093,84.4679,84.2007,84.4679,10132.0
2016-02-10 11:25:00,97.89,97.91,97.22,97.22,17834.0,84.3731,84.3903,83.7956,83.7956,17834.0
2016-02-10 11:30:00,97.15,97.35,97.07,97.07,22163.0,83.7353,83.9076,83.6663,83.6663,22163.0
2016-02-10 11:35:00,97.07,97.07,96.57,96.65,22278.0,83.6663,83.6663,83.2353,83.3043,22278.0
2016-02-10 11:40:00,96.61,96.81,96.46,96.5,29543.0,83.2698,83.4422,83.1405,83.175,29543.0
2016-02-10 11:45:00,96.5,96.66,96.19,96.66,53200.0,83.175,83.3129,82.9078,83.3129,53200.0
2016-02-10 11:50:00,96.62,96.64,96.2,96.21,23871.0,83.2784,83.2957,82.9164,82.925,23871.0
2016-02-10 11:55:00,96.31,96.63,96.28,96.44,16189.0,83.0112,83.2871,82.9854,83.1233,16189.0
2016-02-10 12:00:00,96.45,96.58,96.22,96.28,18957.0,83.1319,83.244,82.9337,82.9854,18957.0
2016-02-10 12:05:00,96.25,96.42,96.15,96.42,10000.0,82.9595,83.1061,82.8733,83.1061,10000.0
2016-02-10 12:10:00,96.43,96.72,96.36,96.45,12049.0,83.1147,83.3646,83.0543,83.1319,12049.0
2016-02-10 12:15:00,96.44,96.84,96.44,96.8,10851.0,83.1233,83.4681,83.1233,83.4336,10851.0
2016-02-10 12:20:00,96.85,97.07,96.8,96.96,35427.0,83.4767,83.6663,83.4336,83.5715,35427.0
2016-02-10 12:25:00,96.95,97.08,96.85,96.96,26563.0,83.5629,83.6749,83.4767,83.5715,26563.0
2016-02-10 12:30:00,97.01,97.31,96.95,97.22,20710.0,83.6146,83.8732,83.5629,83.7956,20710.0
2016-02-10 12:35:00,97.27,97.61,97.25,97.44,8234.0,83.8387,84.1317,83.8214,83.9852,8234.0
2016-02-10 12:40:00,97.45,97.49,97.18,97.19,8073.0,83.9938,84.0283,83.7611,83.7697,8073.0
2016-02-10 12:45:00,97.18,97.18,97.03,97.05,13455.0,83.7611,83.7611,83.6318,83.6491,13455.0
2016-02-10 12:50:00,97.13,97.22,97.06,97.08,10498.0,83.718,83.7956,83.6577,83.6749,10498.0
2016-02-10 12:55:00,97.07,97.37,96.82,97.23,21988.0,83.6663,83.9249,83.4508,83.8042,21988.0
2016-02-10 13:00:00,97.31,97.48,97.14,97.46,12367.0,83.8732,84.0197,83.7266,84.0024,12367.0
2016-02-10 13:05:00,97.45,97.45,97.18,97.18,10958.0,83.9938,83.9938,83.7611,83.7611,10958.0
2016-02-10 13:10:00,97.15,97.15,96.95,96.95,6768.0,83.7353,83.7353,83.5629,83.5629,6768.0
2016-02-10 13:15:00,97.01,97.01,96.82,96.85,17799.0,83.6146,83.6146,83.4508,83.4767,17799.0
2016-02-10 13:20:00,96.83,96.94,96.71,96.71,10781.0,83.4594,83.5542,83.356,83.356,10781.0
2016-02-10 13:25:00,96.76,96.88,96.65,96.87,14270.0,83.3991,83.5025,83.3043,83.4939,14270.0
2016-02-10 13:30:00,96.91,97.0,96.8,96.81,7317.0,83.5284,83.606,83.4336,83.4422,7317.0
2016-02-10 13:35:00,96.84,96.93,96.75,96.76,15234.0,83.4681,83.5456,83.3905,83.3991,15234.0
2016-02-10 13:40:00,96.74,96.95,96.72,96.84,20443.0,83.3819,83.5629,83.3646,83.4681,20443.0
2016-02-10 13:45:00,96.8,96.82,96.7,96.82,8801.0,83.4336,83.4508,83.3474,83.4508,8801.0
2016-02-10 13:50:00,96.79,96.91,96.76,96.78,9229.0,83.425,83.5284,83.3991,83.4163,9229.0
2016-02-10 13:55:00,96.78,96.79,96.53,96.55,20329.0,83.4163,83.425,83.2009,83.2181,20329.0
2016-02-10 14:00:00,96.53,96.67,96.45,96.45,13333.0,83.2009,83.3215,83.1319,83.1319,13333.0
2016-02-10 14:05:00,96.53,96.79,96.51,96.79,12533.0,83.2009,83.425,83.1836,83.425,12533.0
2016-02-10 14:10:00,96.8,96.86,96.49,96.6,22146.0,83.4336,83.4853,83.1664,83.2612,22146.0
2016-02-10 14:15:00,96.61,96.61,96.39,96.5,14395.0,83.2698,83.2698,83.0802,83.175,14395.0
2016-02-10 14:20:00,96.45,96.48,96.27,96.34,13814.0,83.1319,83.1578,82.9768,83.0371,13814.0
2016-02-10 14:25:00,96.34,96.34,96.06,96.1,20091.0,83.0371,83.0371,82.7958,82.8302,20091.0
2016-02-10 14:30:00,96.09,96.44,96.03,96.43,23988.0,82.8216,83.1233,82.7699,83.1147,23988.0
2016-02-10 14:35:00,96.38,96.41,96.08,96.08,18570.0,83.0716,83.0974,82.813,82.813,18570.0
2016-02-10 14:40:00,96.08,96.08,95.68,95.91,29537.0,82.813,82.813,82.4682,82.6665,29537.0
2016-02-10 14:45:00,95.93,95.95,95.76,95.82,20528.0,82.6837,82.701,82.5372,82.5889,20528.0
2016-02-10 14:50:00,95.76,96.1,95.76,96.08,18120.0,82.5372,82.8302,82.5372,82.813,18120.0
2016-02-10 14:55:00,96.07,96.25,96.04,96.06,16015.0,82.8044,82.9595,82.7785,82.7958,16015.0
2016-02-10 15:00:00,96.06,96.41,96.03,96.4,21804.0,82.7958,83.0974,82.7699,83.0888,21804.0
2016-02-10 15:05:00,96.46,96.5,96.19,96.22,22945.0,83.1405,83.175,82.9078,82.9337,22945.0
2016-02-10 15:10:00,96.23,96.28,96.05,96.08,31777.0,82.9423,82.9854,82.7871,82.813,31777.0
2016-02-10 15:15:00,96.08,96.21,95.9,95.95,32329.0,82.813,82.925,82.6579,82.701,32329.0
2016-02-10 15:20:00,95.93,96.38,95.93,96.3,30018.0,82.6837,83.0716,82.6837,83.0026,30018.0
2016-02-10 15:25:00,96.3,96.48,96.06,96.11,30097.0,83.0026,83.1578,82.7958,82.8389,30097.0
2016-02-10 15:30:00,96.12,96.23,96.0,96.12,35510.0,82.8475,82.9423,82.744,82.8475,35510.0
2016-02-10 15:35:00,96.1,96.1,95.72,95.84,45199.0,82.8302,82.8302,82.5027,82.6061,45199.0
2016-02-10 15:40:00,95.83,96.09,95.77,96.05,57186.0,82.5975,82.8216,82.5458,82.7871,57186.0
2016-02-10 15:45:00,96.05,96.22,96.0,96.04,69901.0,82.7871,82.9337,82.744,82.7785,69901.0
2016-02-10 15:50:00,96.03,96.08,95.93,96.01,70716.0,82.7699,82.813,82.6837,82.7527,70716.0
2016-02-10 15:55:00,96.01,96.18,95.92,96.07,165020.0,82.7527,82.8992,82.6751,82.8044,165020.0
2016-02-11 09:30:00,94.54,95.07,94.44,94.91,62324.0,81.4856,81.9425,81.3995,81.8046,62324.0
2016-02-11 09:35:00,94.97,95.24,94.79,94.86,35144.0,81.8563,82.089,81.7011,81.7615,35144.0
2016-02-11 09:40:00,94.95,95.19,94.67,95.19,18331.0,81.839,82.0459,81.5977,82.0459,18331.0
2016-02-11 09:45:00,95.23,95.65,95.13,95.51,32121.0,82.0804,82.4424,81.9942,82.3217,32121.0
2016-02-11 09:50:00,95.57,96.14,95.44,95.84,23117.0,82.3734,82.8647,82.2614,82.6061,23117.0
2016-02-11 09:55:00,95.86,96.74,95.78,96.5,26351.0,82.6234,83.3819,82.5544,83.175,26351.0
2016-02-11 10:00:00,96.45,96.92,96.4,96.78,13013.0,83.1319,83.537,83.0888,83.4163,13013.0
2016-02-11 10:05:00,96.8,96.89,96.22,96.23,44202.0,83.4336,83.5112,82.9337,82.9423,44202.0
2016-02-11 10:10:00,96.19,96.21,95.85,95.95,10302.0,82.9078,82.925,82.6148,82.701,10302.0
2016-02-11 10:15:00,95.88,95.88,95.48,95.67,6431.0,82.6406,82.6406,82.2958,82.4596,6431.0
2016-02-11 10:20:00,95.6,95.77,95.49,95.76,17929.0,82.3993,82.5458,82.3045,82.5372,17929.0
2016-02-11 10:25:00,95.82,95.86,95.45,95.53,27116.0,82.5889,82.6234,82.27,82.3389,27116.0
2016-02-11 10:30:00,95.64,95.71,95.41,95.59,10580.0,82.4338,82.4941,82.2355,82.3907,10580.0
2016-02-11 10:35:00,95.58,95.67,95.06,95.06,11868.0,82.382,82.4596,81.9338,81.9338,11868.0
2016-02-11 10:40:00,95.07,95.24,94.88,95.11,8142.0,81.9425,82.089,81.7787,81.9769,8142.0
2016-02-11 10:45:00,95.14,95.53,95.13,95.4,10060.0,82.0028,82.3389,81.9942,82.2269,10060.0
2016-02-11 10:50:00,95.39,95.39,95.12,95.16,5587.0,82.2183,82.2183,81.9856,82.02,5587.0
2016-02-11 10:55:00,95.17,95.34,95.1,95.26,8022.0,82.0287,82.1752,81.9683,82.1062,8022.0
2016-02-11 11:00:00,95.22,95.72,95.22,95.58,13427.0,82.0718,82.5027,82.0718,82.382,13427.0
2016-02-11 11:05:00,95.63,95.63,95.14,95.39,9905.0,82.4251,82.4251,82.0028,82.2183,9905.0
2016-02-11 11:10:00,95.42,95.48,95.25,95.25,7210.0,82.2441,82.2958,82.0976,82.0976,7210.0
2016-02-11 11:15:00,95.29,95.5,95.18,95.5,5500.0,82.1321,82.3131,82.0373,82.3131,5500.0
2016-02-11 11:20:00,95.5,95.67,95.21,95.32,10032.0,82.3131,82.4596,82.0631,82.1579,10032.0
2016-02-11 11:25:00,95.37,95.42,95.2,95.21,5856.0,82.201,82.2441,82.0545,82.0631,5856.0
2016-02-11 11:30:00,95.21,95.24,94.91,94.95,6644.0,82.0631,82.089,81.8046,81.839,6644.0
2016-02-11 11:35:00,94.88,95.39,94.88,95.38,8578.0,81.7787,82.2183,81.7787,82.2097,8578.0
2016-02-11 11:40:00,95.35,95.5,95.2,95.49,18355.0,82.1838,82.3131,82.0545,82.3045,18355.0
2016-02-11 11:45:00,95.49,95.58,94.95,94.95,33035.0,82.3045,82.382,81.839,81.839,33035.0
2016-02-11 11:50:00,94.95,95.61,94.95,95.39,10522.0,81.839,82.4079,81.839,82.2183,10522.0
2016-02-11 11:55:00,95.39,95.75,95.37,95.68,9867.0,82.2183,82.5286,82.201,82.4682,9867.0
2016-02-11 12:00:00,95.64,95.64,95.36,95.5,5443.0,82.4338,82.4338,82.1924,82.3131,5443.0
2016-02-11 12:05:00,95.54,95.73,95.48,95.51,11955.0,82.3476,82.5113,82.2958,82.3217,11955.0
2016-02-11 12:10:00,95.51,95.73,95.51,95.68,15145.0,82.3217,82.5113,82.3217,82.4682,15145.0
2016-02-11 12:15:00,95.7,95.76,95.46,95.55,7064.0,82.4855,82.5372,82.2786,82.3562,7064.0
2016-02-11 12:20:00,95.58,95.7,95.51,95.7,9024.0,82.382,82.4855,82.3217,82.4855,9024.0
2016-02-11 12:25:00,95.7,95.84,95.53,95.62,6878.0,82.4855,82.6061,82.3389,82.4165,6878.0
2016-02-11 12:30:00,95.61,95.7,95.46,95.51,12100.0,82.4079,82.4855,82.2786,82.3217,12100.0
2016-02-11 12:35:00,95.5,95.51,95.22,95.23,20279.0,82.3131,82.3217,82.0718,82.0804,20279.0
2016-02-11 12:40:00,95.25,95.3,95.1,95.29,5406.0,82.0976,82.1407,81.9683,82.1321,5406.0
2016-02-11 12:45:00,95.27,95.58,95.27,95.53,8209.0,82.1148,82.382,82.1148,82.3389,8209.0
2016-02-11 12:50:00,95.56,95.77,95.56,95.77,6250.0,82.3648,82.5458,82.3648,82.5458,6250.0
2016-02-11 12:55:00,95.82,95.87,95.56,95.84,19557.0,82.5889,82.632,82.3648,82.6061,19557.0
2016-02-11 13:00:00,95.87,96.0,95.68,95.68,18532.0,82.632,82.744,82.4682,82.4682,18532.0
2016-02-11 13:05:00,95.68,95.85,95.6,95.85,5290.0,82.4682,82.6148,82.3993,82.6148,5290.0
2016-02-11 13:10:00,95.8,95.88,95.73,95.73,11795.0,82.5717,82.6406,82.5113,82.5113,11795.0
2016-02-11 13:15:00,95.72,95.92,95.57,95.89,5312.0,82.5027,82.6751,82.3734,82.6492,5312.0
2016-02-11 13:20:00,95.88,96.0,95.82,95.97,9000.0,82.6406,82.744,82.5889,82.7182,9000.0
2016-02-11 13:25:00,95.95,96.01,95.88,95.94,17389.0,82.701,82.7527,82.6406,82.6923,17389.0
2016-02-11 13:30:00,95.93,96.01,95.78,95.84,14300.0,82.6837,82.7527,82.5544,82.6061,14300.0
2016-02-11 13:35:00,95.79,95.79,95.27,95.35,6836.0,82.563,82.563,82.1148,82.1838,6836.0
2016-02-11 13:40:00,95.34,95.49,95.27,95.48,9069.0,82.1752,82.3045,82.1148,82.2958,9069.0
2016-02-11 13:45:00,95.43,95.63,95.41,95.57,8710.0,82.2528,82.4251,82.2355,82.3734,8710.0
2016-02-11 13:50:00,95.6,95.65,95.5,95.55,6307.0,82.3993,82.4424,82.3131,82.3562,6307.0
2016-02-11 13:55:00,95.53,95.68,95.45,95.68,6865.0,82.3389,82.4682,82.27,82.4682,6865.0
2016-02-11 14:00:00,95.62,95.7,95.52,95.56,7598.0,82.4165,82.4855,82.3303,82.3648,7598.0
2016-02-11 14:05:00,95.55,95.7,95.42,95.65,5177.0,82.3562,82.4855,82.2441,82.4424,5177.0
2016-02-11 14:10:00,95.7,95.72,95.6,95.6,47506.0,82.4855,82.5027,82.3993,82.3993,47506.0
2016-02-11 14:15:00,95.59,95.68,95.26,95.26,11108.0,82.3907,82.4682,82.1062,82.1062,11108.0
2016-02-11 14:20:00,95.25,95.42,95.24,95.29,5584.0,82.0976,82.2441,82.089,82.1321,5584.0
2016-02-11 14:25:00,95.33,95.41,95.07,95.07,8181.0,82.1666,82.2355,81.9425,81.9425,8181.0
2016-02-11 14:30:00,95.09,95.24,95.05,95.18,18834.0,81.9597,82.089,81.9252,82.0373,18834.0
2016-02-11 14:35:00,95.15,95.68,94.97,95.62,17494.0,82.0114,82.4682,81.8563,82.4165,17494.0
2016-02-11 14:40:00,95.64,96.41,95.39,96.31,94198.0,82.4338,83.0974,82.2183,83.0112,94198.0
2016-02-11 14:45:00,96.32,96.91,96.32,96.75,35259.0,83.0199,83.5284,83.0199,83.3905,35259.0
2016-02-11 14:50:00,96.75,97.28,96.68,97.28,54743.0,83.3905,83.8473,83.3302,83.8473,54743.0
2016-02-11 14:55:00,97.28,97.28,96.7,96.72,28695.0,83.8473,83.8473,83.3474,83.3646,28695.0
2016-02-11 15:00:00,96.73,96.73,96.09,96.23,33843.0,83.3732,83.3732,82.8216,82.9423,33843.0
2016-02-11 15:05:00,96.18,96.21,95.74,95.86,24254.0,82.8992,82.925,82.5199,82.6234,24254.0
2016-02-11 15:10:00,95.91,96.4,95.82,96.15,35253.0,82.6665,83.0888,82.5889,82.8733,35253.0
2016-02-11 15:15:00,96.11,96.27,95.97,96.15,17532.0,82.8389,82.9768,82.7182,82.8733,17532.0
2016-02-11 15:20:00,96.16,96.4,96.05,96.2,24056.0,82.882,83.0888,82.7871,82.9164,24056.0
2016-02-11 15:25:00,96.2,96.67,96.2,96.62,29705.0,82.9164,83.3215,82.9164,83.2784,29705.0
2016-02-11 15:30:00,96.64,96.65,96.39,96.64,19061.0,83.2957,83.3043,83.0802,83.2957,19061.0
2016-02-11 15:35:00,96.67,97.1,96.59,97.06,17516.0,83.3215,83.6922,83.2526,83.6577,17516.0
2016-02-11 15:40:00,97.13,97.22,96.93,97.22,41082.0,83.718,83.7956,83.5456,83.7956,41082.0
2016-02-11 15:45:00,97.24,97.27,97.03,97.13,43823.0,83.8128,83.8387,83.6318,83.718,43823.0
2016-02-11 15:50:00,97.13,97.19,96.95,96.99,45094.0,83.718,83.7697,83.5629,83.5973,45094.0
2016-02-11 15:55:00,96.99,97.1,96.85,96.85,161984.0,83.5973,83.6922,83.4767,83.4767,161984.0
2016-02-12 09:30:00,97.89,98.32,97.78,98.32,16596.0,84.3731,84.7437,84.2783,84.7437,16596.0
2016-02-12 09:35:00,98.33,98.94,98.0,98.04,19598.0,84.7523,85.2781,84.4679,84.5024,19598.0
2016-02-12 09:40:00,98.02,98.09,96.85,97.09,16393.0,84.4851,84.5455,83.4767,83.6835,16393.0
2016-02-12 09:45:00,97.01,97.56,96.87,97.29,13378.0,83.6146,84.0886,83.4939,83.8559,13378.0
2016-02-12 09:50:00,97.23,98.2,97.22,98.07,9342.0,83.8042,84.6403,83.7956,84.5282,9342.0
2016-02-12 09:55:00,98.0,98.07,97.81,97.97,5938.0,84.4679,84.5282,84.3041,84.442,5938.0
2016-02-12 10:00:00,97.95,97.95,97.45,97.56,31196.0,84.4248,84.4248,83.9938,84.0886,31196.0
2016-02-12 10:05:00,97.53,97.65,97.31,97.54,14131.0,84.0628,84.1662,83.8732,84.0714,14131.0
2016-02-12 10:10:00,97.54,98.09,97.54,97.9,11080.0,84.0714,84.5455,84.0714,84.3817,11080.0
2016-02-12 10:15:00,97.92,98.33,97.71,98.23,6717.0,84.3989,84.7523,84.2179,84.6661,6717.0
2016-02-12 10:20:00,98.34,98.44,98.05,98.09,8272.0,84.7609,84.8471,84.511,84.5455,8272.0
2016-02-12 10:25:00,98.04,98.55,98.04,98.48,8386.0,84.5024,84.9419,84.5024,84.8816,8386.0
2016-02-12 10:30:00,98.51,98.75,98.44,98.62,14540.0,84.9075,85.1143,84.8471,85.0023,14540.0
2016-02-12 10:35:00,98.71,98.78,98.18,98.53,21586.0,85.0798,85.1402,84.623,84.9247,21586.0
2016-02-12 10:40:00,98.52,98.55,98.07,98.12,10181.0,84.9161,84.9419,84.5282,84.5713,10181.0
2016-02-12 10:45:00,98.0,98.07,97.9,97.91,57622.0,84.4679,84.5282,84.3817,84.3903,57622.0
2016-02-12 10:50:00,97.9,98.21,97.84,97.94,65647.0,84.3817,84.6489,84.33,84.4162,65647.0
2016-02-12 10:55:00,98.0,98.01,97.73,97.94,5193.0,84.4679,84.4765,84.2352,84.4162,5193.0
2016-02-12 11:00:00,97.98,98.06,97.87,97.88,10299.0,84.4506,84.5196,84.3558,84.3645,10299.0
2016-02-12 11:05:00,97.85,98.16,97.84,98.05,29396.0,84.3386,84.6058,84.33,84.511,29396.0
2016-02-12 11:10:00,98.14,98.32,97.92,98.3,34194.0,84.5885,84.7437,84.3989,84.7265,34194.0
2016-02-12 11:15:00,98.27,98.33,98.14,98.32,46889.0,84.7006,84.7523,84.5885,84.7437,46889.0
2016-02-12 11:20:00,98.37,98.52,98.09,98.23,15630.0,84.7868,84.9161,84.5455,84.6661,15630.0
2016-02-12 11:25:00,98.29,98.57,98.26,98.48,8899.0,84.7178,84.9592,84.692,84.8816,8899.0
2016-02-12 11:30:00,98.54,98.7,98.54,98.67,27369.0,84.9333,85.0712,84.9333,85.0454,27369.0
2016-02-12 11:35:00,98.65,98.71,98.31,98.31,8061.0,85.0281,85.0798,84.7351,84.7351,8061.0
2016-02-12 11:40:00,98.36,98.67,98.36,98.41,11284.0,84.7782,85.0454,84.7782,84.8213,11284.0
2016-02-12 11:45:00,98.47,98.67,98.38,98.65,5536.0,84.873,85.0454,84.7954,85.0281,5536.0
2016-02-12 11:50:00,98.68,98.7,98.37,98.45,9287.0,85.054,85.0712,84.7868,84.8557,9287.0
2016-02-12 11:55:00,98.41,98.46,98.35,98.43,5577.0,84.8213,84.8644,84.7696,84.8385,5577.0
2016-02-12 12:00:00,98.37,98.39,98.07,98.12,8284.0,84.7868,84.804,84.5282,84.5713,8284.0
2016-02-12 12:05:00,98.15,98.44,98.15,98.24,7710.0,84.5972,84.8471,84.5972,84.6747,7710.0
2016-02-12 12:10:00,98.24,98.44,98.18,98.23,9637.0,84.6747,84.8471,84.623,84.6661,9637.0
2016-02-12 12:15:00,98.27,98.27,97.95,97.95,6330.0,84.7006,84.7006,84.4248,84.4248,6330.0
2016-02-12 12:20:00,97.98,98.11,97.86,97.86,12114.0,84.4506,84.5627,84.3472,84.3472,12114.0
2016-02-12 12:25:00,97.84,98.16,97.83,98.1,9853.0,84.33,84.6058,84.3214,84.5541,9853.0
2016-02-12 12:30:00,98.09,98.24,98.05,98.2,3200.0,84.5455,84.6747,84.511,84.6403,3200.0
2016-02-12 12:35:00,98.2,98.25,97.94,98.1,6475.0,84.6403,84.6834,84.4162,84.5541,6475.0
2016-02-12 12:40:00,98.2,98.21,97.99,98.0,4626.0,84.6403,84.6489,84.4593,84.4679,4626.0
2016-02-12 12:45:00,98.07,98.09,97.99,98.0,4117.0,84.5282,84.5455,84.4593,84.4679,4117.0
2016-02-12 12:50:00,98.02,98.14,97.99,98.14,13252.0,84.4851,84.5885,84.4593,84.5885,13252.0
2016-02-12 12:55:00,98.15,98.16,97.98,98.11,4900.0,84.5972,84.6058,84.4506,84.5627,4900.0
2016-02-12 13:00:00,98.05,98.19,98.03,98.1,14635.0,84.511,84.6316,84.4937,84.5541,14635.0
2016-02-12 13:05:00,98.11,98.19,97.91,97.99,12863.0,84.5627,84.6316,84.3903,84.4593,12863.0
2016-02-12 13:10:00,98.03,98.12,97.82,97.86,7230.0,84.4937,84.5713,84.3127,84.3472,7230.0
2016-02-12 13:15:00,97.8,97.89,97.63,97.63,4100.0,84.2955,84.3731,84.149,84.149,4100.0
2016-02-12 13:20:00,97.65,97.7,97.55,97.61,6455.0,84.1662,84.2093,84.08,84.1317,6455.0
2016-02-12 13:25:00,97.64,97.79,97.62,97.7,4500.0,84.1576,84.2869,84.1404,84.2093,4500.0
2016-02-12 13:30:00,97.77,97.89,97.53,97.89,20127.0,84.2696,84.3731,84.0628,84.3731,20127.0
2016-02-12 13:35:00,97.85,97.98,97.75,97.75,9498.0,84.3386,84.4506,84.2524,84.2524,9498.0
2016-02-12 13:40:00,97.71,97.76,97.61,97.63,6500.0,84.2179,84.261,84.1317,84.149,6500.0
2016-02-12 13:45:00,97.62,97.81,97.62,97.81,4127.0,84.1404,84.3041,84.1404,84.3041,4127.0
2016-02-12 13:50:00,97.83,97.83,97.62,97.62,7547.0,84.3214,84.3214,84.1404,84.1404,7547.0
2016-02-12 13:55:00,97.61,97.64,97.48,97.6,17314.0,84.1317,84.1576,84.0197,84.1231,17314.0
2016-02-12 14:00:00,97.57,97.61,97.46,97.56,15929.0,84.0973,84.1317,84.0024,84.0886,15929.0
2016-02-12 14:05:00,97.52,97.71,97.5,97.66,22148.0,84.0542,84.2179,84.0369,84.1748,22148.0
2016-02-12 14:10:00,97.66,97.67,97.52,97.61,8000.0,84.1748,84.1834,84.0542,84.1317,8000.0
2016-02-12 14:15:00,97.62,97.68,97.46,97.46,14357.0,84.1404,84.1921,84.0024,84.0024,14357.0
2016-02-12 14:20:00,97.45,97.51,97.42,97.51,14246.0,83.9938,84.0455,83.968,84.0455,14246.0
2016-02-12 14:25:00,97.55,97.8,97.49,97.74,38333.0,84.08,84.2955,84.0283,84.2438,38333.0
2016-02-12 14:30:00,97.75,97.79,97.66,97.67,8185.0,84.2524,84.2869,84.1748,84.1834,8185.0
2016-02-12 14:35:00,97.72,97.72,97.4,97.41,9826.0,84.2265,84.2265,83.9507,83.9593,9826.0
2016-02-12 14:40:00,97.41,97.41,97.24,97.38,14854.0,83.9593,83.9593,83.8128,83.9335,14854.0
2016-02-12 14:45:00,97.42,97.5,97.34,97.48,14661.0,83.968,84.0369,83.899,84.0197,14661.0
2016-02-12 14:50:00,97.43,97.61,97.43,97.53,15307.0,83.9766,84.1317,83.9766,84.0628,15307.0
2016-02-12 14:55:00,97.54,97.62,97.42,97.42,16729.0,84.0714,84.1404,83.968,83.968,16729.0
2016-02-12 15:00:00,97.41,97.73,97.4,97.73,16981.0,83.9593,84.2352,83.9507,84.2352,16981.0
2016-02-12 15:05:00,97.66,97.87,97.65,97.75,27016.0,84.1748,84.3558,84.1662,84.2524,27016.0
2016-02-12 15:10:00,97.75,97.87,97.59,97.59,18406.0,84.2524,84.3558,84.1145,84.1145,18406.0
2016-02-12 15:15:00,97.59,97.73,97.58,97.7,18663.0,84.1145,84.2352,84.1059,84.2093,18663.0
2016-02-12 15:20:00,97.7,97.9,97.65,97.66,21600.0,84.2093,84.3817,84.1662,84.1748,21600.0
2016-02-12 15:25:00,97.7,97.92,97.62,97.92,8537.0,84.2093,84.3989,84.1404,84.3989,8537.0
2016-02-12 15:30:00,97.91,97.92,97.51,97.51,34270.0,84.3903,84.3989,84.0455,84.0455,34270.0
2016-02-12 15:35:00,97.54,97.58,97.34,97.39,39672.0,84.0714,84.1059,83.899,83.9421,39672.0
2016-02-12 15:40:00,97.34,97.49,97.31,97.38,84954.0,83.899,84.0283,83.8732,83.9335,84954.0
2016-02-12 15:45:00,97.4,97.55,97.28,97.3,70696.0,83.9507,84.08,83.8473,83.8645,70696.0
2016-02-12 15:50:00,97.29,97.39,97.28,97.36,62805.0,83.8559,83.9421,83.8473,83.9163,62805.0
2016-02-12 15:55:00,97.34,97.41,97.12,97.27,171840.0,83.899,83.9593,83.7094,83.8387,171840.0
2016-02-16 09:30:00,98.97,99.09,98.82,99.02,27759.0,85.3039,85.4074,85.1747,85.347,27759.0
2016-02-16 09:35:00,99.02,99.14,98.09,98.11,11817.0,85.347,85.4505,84.5455,84.5627,11817.0
2016-02-16 09:40:00,98.12,98.78,98.11,98.42,12021.0,84.5713,85.1402,84.5627,84.8299,12021.0
2016-02-16 09:45:00,98.34,98.47,97.97,97.97,6602.0,84.7609,84.873,84.442,84.442,6602.0
2016-02-16 09:50:00,98.04,98.1,97.61,97.88,8312.0,84.5024,84.5541,84.1317,84.3645,8312.0
2016-02-16 09:55:00,97.88,98.27,97.63,98.19,7538.0,84.3645,84.7006,84.149,84.6316,7538.0
2016-02-16 10:00:00,98.2,98.64,98.04,98.06,16833.0,84.6403,85.0195,84.5024,84.5196,16833.0
2016-02-16 10:05:00,97.95,98.15,97.68,97.95,10237.0,84.4248,84.5972,84.1921,84.4248,10237.0
2016-02-16 10:10:00,97.96,98.24,97.66,98.06,10407.0,84.4334,84.6747,84.1748,84.5196,10407.0
2016-02-16 10:15:00,98.03,98.06,97.65,97.67,17553.0,84.4937,84.5196,84.1662,84.1834,17553.0
2016-02-16 10:20:00,97.78,98.04,97.78,98.02,6300.0,84.2783,84.5024,84.2783,84.4851,6300.0
2016-02-16 10:25:00,98.07,98.23,97.88,98.09,7773.0,84.5282,84.6661,84.3645,84.5455,7773.0
2016-02-16 10:30:00,98.04,98.37,98.01,98.34,3700.0,84.5024,84.7868,84.4765,84.7609,3700.0
2016-02-16 10:35:00,98.3,98.39,98.12,98.26,5310.0,84.7265,84.804,84.5713,84.692,5310.0
2016-02-16 10:40:00,98.29,98.79,98.23,98.54,9022.0,84.7178,85.1488,84.6661,84.9333,9022.0
2016-02-16 10:45:00,98.53,98.84,98.53,98.72,4728.0,84.9247,85.1919,84.9247,85.0885,4728.0
2016-02-16 10:50:00,98.64,98.69,98.35,98.36,3902.0,85.0195,85.0626,84.7696,84.7782,3902.0
2016-02-16 10:55:00,98.28,98.37,98.07,98.14,3767.0,84.7092,84.7868,84.5282,84.5885,3767.0
2016-02-16 11:00:00,98.24,98.39,98.19,98.3,2307.0,84.6747,84.804,84.6316,84.7265,2307.0
2016-02-16 11:05:00,98.31,98.31,97.96,98.15,5873.0,84.7351,84.7351,84.4334,84.5972,5873.0
2016-02-16 11:10:00,98.11,98.25,97.89,98.23,6552.0,84.5627,84.6834,84.3731,84.6661,6552.0
2016-02-16 11:15:00,98.26,98.5,98.11,98.47,5908.0,84.692,84.8988,84.5627,84.873,5908.0
2016-02-16 11:20:00,98.48,98.7,98.46,98.63,6242.0,84.8816,85.0712,84.8644,85.0109,6242.0
2016-02-16 11:25:00,98.64,98.69,98.49,98.69,4913.0,85.0195,85.0626,84.8902,85.0626,4913.0
2016-02-16 11:30:00,98.64,98.79,98.62,98.78,9087.0,85.0195,85.1488,85.0023,85.1402,9087.0
2016-02-16 11:35:00,98.79,98.81,98.6,98.69,6800.0,85.1488,85.166,84.985,85.0626,6800.0
2016-02-16 11:40:00,98.7,98.7,98.47,98.5,4553.0,85.0712,85.0712,84.873,84.8988,4553.0
2016-02-16 11:45:00,98.54,98.58,98.49,98.55,3872.0,84.9333,84.9678,84.8902,84.9419,3872.0
2016-02-16 11:50:00,98.57,98.7,98.57,98.69,4468.0,84.9592,85.0712,84.9592,85.0626,4468.0
2016-02-16 11:55:00,98.77,99.07,98.76,99.07,1700.0,85.1316,85.3901,85.1229,85.3901,1700.0
2016-02-16 12:00:00,99.11,99.41,99.02,99.41,20402.0,85.4246,85.6832,85.347,85.6832,20402.0
2016-02-16 12:05:00,99.33,99.38,99.23,99.36,5510.0,85.6142,85.6573,85.528,85.6401,5510.0
2016-02-16 12:10:00,99.29,99.36,99.2,99.28,4734.0,85.5798,85.6401,85.5022,85.5711,4734.0
2016-02-16 12:15:00,99.29,99.65,99.28,99.5,14124.0,85.5798,85.89,85.5711,85.7608,14124.0
2016-02-16 12:20:00,99.5,99.58,99.39,99.42,4507.0,85.7608,85.8297,85.6659,85.6918,4507.0
2016-02-16 12:25:00,99.35,99.39,99.15,99.15,11638.0,85.6315,85.6659,85.4591,85.4591,11638.0
2016-02-16 12:30:00,99.16,99.4,99.15,99.2,11100.0,85.4677,85.6746,85.4591,85.5022,11100.0
2016-02-16 12:35:00,99.17,99.19,98.96,98.96,1882.0,85.4763,85.4936,85.2953,85.2953,1882.0
2016-02-16 12:40:00,98.98,99.09,98.94,99.04,4543.0,85.3126,85.4074,85.2781,85.3643,4543.0
2016-02-16 12:45:00,99.03,99.25,99.03,99.25,10770.0,85.3557,85.5453,85.3557,85.5453,10770.0
2016-02-16 12:50:00,99.24,99.37,99.2,99.28,9917.0,85.5367,85.6487,85.5022,85.5711,9917.0
2016-02-16 12:55:00,99.27,99.43,99.26,99.41,13362.0,85.5625,85.7004,85.5539,85.6832,13362.0
2016-02-16 13:00:00,99.43,99.57,99.43,99.53,5742.0,85.7004,85.8211,85.7004,85.7866,5742.0
2016-02-16 13:05:00,99.5,99.59,99.46,99.59,11715.0,85.7608,85.8383,85.7263,85.8383,11715.0
2016-02-16 13:10:00,99.63,99.66,99.55,99.58,4004.0,85.8728,85.8987,85.8039,85.8297,4004.0
2016-02-16 13:15:00,99.59,99.64,99.49,99.56,7626.0,85.8383,85.8814,85.7521,85.8125,7626.0
2016-02-16 13:20:00,99.54,99.61,99.39,99.39,7384.0,85.7952,85.8556,85.6659,85.6659,7384.0
2016-02-16 13:25:00,99.41,99.53,99.39,99.51,9796.0,85.6832,85.7866,85.6659,85.7694,9796.0
2016-02-16 13:30:00,99.51,99.61,99.43,99.53,6151.0,85.7694,85.8556,85.7004,85.7866,6151.0
2016-02-16 13:35:00,99.61,99.61,99.55,99.55,3504.0,85.8556,85.8556,85.8039,85.8039,3504.0
2016-02-16 13:40:00,99.54,99.54,99.42,99.42,4767.0,85.7952,85.7952,85.6918,85.6918,4767.0
2016-02-16 13:45:00,99.41,99.49,99.38,99.49,4386.0,85.6832,85.7521,85.6573,85.7521,4386.0
2016-02-16 13:50:00,99.49,99.61,99.49,99.6,8028.0,85.7521,85.8556,85.7521,85.8469,8028.0
2016-02-16 13:55:00,99.6,99.7,99.56,99.63,8087.0,85.8469,85.9331,85.8125,85.8728,8087.0
2016-02-16 14:00:00,99.63,99.81,99.63,99.8,10901.0,85.8728,86.028,85.8728,86.0193,10901.0
2016-02-16 14:05:00,99.79,99.87,99.63,99.63,22702.0,86.0107,86.0797,85.8728,85.8728,22702.0
2016-02-16 14:10:00,99.62,99.81,99.62,99.76,11207.0,85.8642,86.028,85.8642,85.9849,11207.0
2016-02-16 14:15:00,99.75,99.81,99.7,99.7,11308.0,85.9762,86.028,85.9331,85.9331,11308.0
2016-02-16 14:20:00,99.67,99.71,99.6,99.68,4367.0,85.9073,85.9418,85.8469,85.9159,4367.0
2016-02-16 14:25:00,99.71,99.81,99.52,99.81,13557.0,85.9418,86.028,85.778,86.028,13557.0
2016-02-16 14:30:00,99.81,99.81,99.69,99.7,10421.0,86.028,86.028,85.9245,85.9331,10421.0
2016-02-16 14:35:00,99.73,99.75,99.68,99.75,6710.0,85.959,85.9762,85.9159,85.9762,6710.0
2016-02-16 14:40:00,99.77,99.81,99.7,99.75,4585.0,85.9935,86.028,85.9331,85.9762,4585.0
2016-02-16 14:45:00,99.71,99.79,99.71,99.72,13639.0,85.9418,86.0107,85.9418,85.9504,13639.0
2016-02-16 14:50:00,99.73,99.73,99.52,99.53,12301.0,85.959,85.959,85.778,85.7866,12301.0
2016-02-16 14:55:00,99.53,99.57,99.5,99.55,6179.0,85.7866,85.8211,85.7608,85.8039,6179.0
2016-02-16 15:00:00,99.54,99.75,99.54,99.72,10218.0,85.7952,85.9762,85.7952,85.9504,10218.0
2016-02-16 15:05:00,99.71,99.71,99.51,99.54,15060.0,85.9418,85.9418,85.7694,85.7952,15060.0
2016-02-16 15:10:00,99.56,99.56,99.37,99.54,11784.0,85.8125,85.8125,85.6487,85.7952,11784.0
2016-02-16 15:15:00,99.55,99.63,99.54,99.54,8370.0,85.8039,85.8728,85.7952,85.7952,8370.0
2016-02-16 15:20:00,99.58,99.69,99.58,99.62,11966.0,85.8297,85.9245,85.8297,85.8642,11966.0
2016-02-16 15:25:00,99.63,99.8,99.61,99.79,10366.0,85.8728,86.0193,85.8556,86.0107,10366.0
2016-02-16 15:30:00,99.78,99.78,99.64,99.73,19766.0,86.0021,86.0021,85.8814,85.959,19766.0
2016-02-16 15:35:00,99.75,99.84,99.75,99.76,14984.0,85.9762,86.0538,85.9762,85.9849,14984.0
2016-02-16 15:40:00,99.78,99.8,99.63,99.79,22428.0,86.0021,86.0193,85.8728,86.0107,22428.0
2016-02-16 15:45:00,99.77,99.78,99.57,99.62,22060.0,85.9935,86.0021,85.8211,85.8642,22060.0
2016-02-16 15:50:00,99.61,99.72,99.55,99.72,31884.0,85.8556,85.9504,85.8039,85.9504,31884.0
2016-02-16 15:55:00,99.71,99.77,99.63,99.66,81232.0,85.9418,85.9935,85.8728,85.8987,81232.0
2016-02-17 09:30:00,100.39,100.91,100.39,100.87,19362.0,86.5279,86.9761,86.5279,86.9416,19362.0
2016-02-17 09:35:00,100.59,101.55,100.58,101.55,35093.0,86.7002,87.5277,86.6916,87.5277,35093.0
2016-02-17 09:40:00,101.82,101.88,101.18,101.18,8166.0,87.7604,87.8121,87.2088,87.2088,8166.0
2016-02-17 09:45:00,101.31,101.6,101.29,101.51,6623.0,87.3208,87.5708,87.3036,87.4932,6623.0
2016-02-17 09:50:00,101.54,101.76,101.37,101.53,5554.0,87.5191,87.7087,87.3725,87.5104,5554.0
2016-02-17 09:55:00,101.69,101.69,101.39,101.47,3071.0,87.6484,87.6484,87.3898,87.4587,3071.0
2016-02-17 10:00:00,101.53,101.75,101.53,101.64,17350.0,87.5104,87.7001,87.5104,87.6053,17350.0
2016-02-17 10:05:00,101.69,102.07,101.69,102.06,16300.0,87.6484,87.9759,87.6484,87.9673,16300.0
2016-02-17 10:10:00,101.97,102.14,101.95,102.13,8726.0,87.8897,88.0362,87.8725,88.0276,8726.0
2016-02-17 10:15:00,102.13,102.18,101.94,102.09,4972.0,88.0276,88.0707,87.8638,87.9931,4972.0
2016-02-17 10:20:00,102.1,102.19,101.86,102.13,7576.0,88.0017,88.0793,87.7949,88.0276,7576.0
2016-02-17 10:25:00,102.14,102.31,102.01,102.22,6851.0,88.0362,88.1827,87.9242,88.1052,6851.0
2016-02-17 10:30:00,102.22,102.22,101.91,101.99,5002.0,88.1052,88.1052,87.838,87.9069,5002.0
2016-02-17 10:35:00,102.0,102.28,102.0,102.1,4055.0,87.9155,88.1569,87.9155,88.0017,4055.0
2016-02-17 10:40:00,102.2,102.31,102.1,102.29,8722.0,88.0879,88.1827,88.0017,88.1655,8722.0
2016-02-17 10:45:00,102.36,102.47,102.19,102.47,16939.0,88.2258,88.3207,88.0793,88.3207,16939.0
2016-02-17 10:50:00,102.46,102.5,102.31,102.45,6203.0,88.312,88.3465,88.1827,88.3034,6203.0
2016-02-17 10:55:00,102.44,102.62,102.44,102.61,4322.0,88.2948,88.4499,88.2948,88.4413,4322.0
2016-02-17 11:00:00,102.53,102.54,102.26,102.28,7791.0,88.3724,88.381,88.1396,88.1569,7791.0
2016-02-17 11:05:00,102.32,102.51,102.16,102.16,5619.0,88.1914,88.3551,88.0535,88.0535,5619.0
2016-02-17 11:10:00,102.14,102.14,101.87,101.97,31162.0,88.0362,88.0362,87.8035,87.8897,31162.0
2016-02-17 11:15:00,101.99,102.02,101.72,101.81,12960.0,87.9069,87.9328,87.6742,87.7518,12960.0
2016-02-17 11:20:00,101.82,101.82,101.61,101.72,8928.0,87.7604,87.7604,87.5794,87.6742,8928.0
2016-02-17 11:25:00,101.79,101.99,101.76,101.76,2541.0,87.7345,87.9069,87.7087,87.7087,2541.0
2016-02-17 11:30:00,101.77,102.05,101.74,101.96,15625.0,87.7173,87.9586,87.6915,87.8811,15625.0
2016-02-17 11:35:00,101.88,101.99,101.7,101.92,10400.0,87.8121,87.9069,87.657,87.8466,10400.0
2016-02-17 11:40:00,101.98,102.13,101.74,101.74,22474.0,87.8983,88.0276,87.6915,87.6915,22474.0
2016-02-17 11:45:00,101.7,101.7,101.39,101.43,10058.0,87.657,87.657,87.3898,87.4243,10058.0
2016-02-17 11:50:00,101.4,101.56,101.35,101.5,7898.0,87.3984,87.5363,87.3553,87.4846,7898.0
2016-02-17 11:55:00,101.57,101.84,101.56,101.81,5640.0,87.5449,87.7776,87.5363,87.7518,5640.0
2016-02-17 12:00:00,101.85,101.85,101.49,101.49,22800.0,87.7863,87.7863,87.476,87.476,22800.0
2016-02-17 12:05:00,101.48,101.48,101.28,101.3,9016.0,87.4674,87.4674,87.295,87.3122,9016.0
2016-02-17 12:10:00,101.24,101.4,101.21,101.32,12482.0,87.2605,87.3984,87.2346,87.3294,12482.0
2016-02-17 12:15:00,101.32,101.41,101.26,101.41,9555.0,87.3294,87.407,87.2777,87.407,9555.0
2016-02-17 12:20:00,101.38,101.38,101.26,101.32,10929.0,87.3812,87.3812,87.2777,87.3294,10929.0
2016-02-17 12:25:00,101.32,101.35,101.23,101.26,9270.0,87.3294,87.3553,87.2519,87.2777,9270.0
2016-02-17 12:30:00,101.27,101.52,101.27,101.52,9111.0,87.2863,87.5018,87.2863,87.5018,9111.0
2016-02-17 12:35:00,101.52,101.64,101.48,101.48,5220.0,87.5018,87.6053,87.4674,87.4674,5220.0
2016-02-17 12:40:00,101.55,101.63,101.54,101.59,10304.0,87.5277,87.5966,87.5191,87.5622,10304.0
2016-02-17 12:45:00,101.59,101.65,101.52,101.55,9850.0,87.5622,87.6139,87.5018,87.5277,9850.0
2016-02-17 12:50:00,101.58,101.76,101.58,101.76,6200.0,87.5535,87.7087,87.5535,87.7087,6200.0
2016-02-17 12:55:00,101.74,101.77,101.65,101.65,7899.0,87.6915,87.7173,87.6139,87.6139,7899.0
2016-02-17 13:00:00,101.65,101.66,101.4,101.4,5258.0,87.6139,87.6225,87.3984,87.3984,5258.0
2016-02-17 13:05:00,101.37,101.39,101.24,101.25,8063.0,87.3725,87.3898,87.2605,87.2691,8063.0
2016-02-17 13:10:00,101.26,101.26,101.06,101.11,6100.0,87.2777,87.2777,87.1053,87.1484,6100.0
2016-02-17 13:15:00,101.09,101.24,101.07,101.07,7000.0,87.1312,87.2605,87.114,87.114,7000.0
2016-02-17 13:20:00,101.08,101.17,101.08,101.09,6689.0,87.1226,87.2002,87.1226,87.1312,6689.0
2016-02-17 13:25:00,101.09,101.17,101.03,101.15,9966.0,87.1312,87.2002,87.0795,87.1829,9966.0
2016-02-17 13:30:00,101.14,101.14,100.9,100.91,6397.0,87.1743,87.1743,86.9674,86.9761,6397.0
2016-02-17 13:35:00,100.91,100.96,100.69,100.73,8750.0,86.9761,87.0192,86.7864,86.8209,8750.0
2016-02-17 13:40:00,100.73,100.97,100.73,100.94,7904.0,86.8209,87.0278,86.8209,87.0019,7904.0
2016-02-17 13:45:00,100.92,101.06,100.92,101.0,8243.0,86.9847,87.1053,86.9847,87.0536,8243.0
2016-02-17 13:50:00,101.0,101.02,100.8,100.8,5842.0,87.0536,87.0709,86.8812,86.8812,5842.0
2016-02-17 13:55:00,100.79,100.88,100.76,100.85,10492.0,86.8726,86.9502,86.8468,86.9243,10492.0
2016-02-17 14:00:00,100.83,100.85,100.53,100.84,31885.0,86.9071,86.9243,86.6485,86.9157,31885.0
2016-02-17 14:05:00,100.86,101.05,100.84,100.98,12500.0,86.933,87.0967,86.9157,87.0364,12500.0
2016-02-17 14:10:00,100.92,101.0,100.89,100.89,7000.0,86.9847,87.0536,86.9588,86.9588,7000.0
2016-02-17 14:15:00,100.92,101.03,100.92,100.94,9305.0,86.9847,87.0795,86.9847,87.0019,9305.0
2016-02-17 14:20:00,100.98,101.08,100.81,100.81,9926.0,87.0364,87.1226,86.8899,86.8899,9926.0
2016-02-17 14:25:00,100.81,100.96,100.76,100.88,9830.0,86.8899,87.0192,86.8468,86.9502,9830.0
2016-02-17 14:30:00,100.85,100.94,100.8,100.84,13452.0,86.9243,87.0019,86.8812,86.9157,13452.0
2016-02-17 14:35:00,100.85,100.92,100.79,100.8,12292.0,86.9243,86.9847,86.8726,86.8812,12292.0
2016-02-17 14:40:00,100.8,100.97,100.78,100.92,17217.0,86.8812,87.0278,86.864,86.9847,17217.0
2016-02-17 14:45:00,100.94,100.95,100.8,100.88,10973.0,87.0019,87.0105,86.8812,86.9502,10973.0
2016-02-17 14:50:00,100.82,100.82,100.61,100.73,11132.0,86.8985,86.8985,86.7175,86.8209,11132.0
2016-02-17 14:55:00,100.73,100.74,100.63,100.72,9834.0,86.8209,86.8295,86.7347,86.8123,9834.0
2016-02-17 15:00:00,100.73,100.83,100.73,100.83,12948.0,86.8209,86.9071,86.8209,86.9071,12948.0
2016-02-17 15:05:00,100.83,101.13,100.83,101.1,17240.0,86.9071,87.1657,86.9071,87.1398,17240.0
2016-02-17 15:10:00,101.13,101.14,101.06,101.11,11206.0,87.1657,87.1743,87.1053,87.1484,11206.0
2016-02-17 15:15:00,101.12,101.25,101.1,101.22,14476.0,87.1571,87.2691,87.1398,87.2433,14476.0
2016-02-17 15:20:00,101.24,101.29,100.88,100.88,9890.0,87.2605,87.3036,86.9502,86.9502,9890.0
2016-02-17 15:25:00,100.85,100.99,100.8,100.97,21012.0,86.9243,87.045,86.8812,87.0278,21012.0
2016-02-17 15:30:00,100.96,100.96,100.87,100.91,19985.0,87.0192,87.0192,86.9416,86.9761,19985.0
2016-02-17 15:35:00,100.91,100.97,100.78,100.96,28342.0,86.9761,87.0278,86.864,87.0192,28342.0
2016-02-17 15:40:00,100.97,101.14,100.95,101.14,20965.0,87.0278,87.1743,87.0105,87.1743,20965.0
2016-02-17 15:45:00,101.14,101.21,100.99,101.0,27178.0,87.1743,87.2346,87.045,87.0536,27178.0
2016-02-17 15:50:00,101.02,101.06,100.99,101.05,27159.0,87.0709,87.1053,87.045,87.0967,27159.0
2016-02-17 15:55:00,101.05,101.11,100.98,101.02,52484.0,87.0967,87.1484,87.0364,87.0709,52484.0
2016-02-18 09:30:00,101.12,101.54,100.91,101.33,19156.0,87.1571,87.5191,86.9761,87.3381,19156.0
2016-02-18 09:35:00,101.46,101.46,101.01,101.19,7650.0,87.4501,87.4501,87.0623,87.2174,7650.0
2016-02-18 09:40:00,101.26,101.42,100.86,101.08,5229.0,87.2777,87.4156,86.933,87.1226,5229.0
2016-02-18 09:45:00,101.1,101.48,100.85,101.44,28018.0,87.1398,87.4674,86.9243,87.4329,28018.0
2016-02-18 09:50:00,101.41,101.74,101.41,101.68,17971.0,87.407,87.6915,87.407,87.6397,17971.0
2016-02-18 09:55:00,101.68,101.99,101.67,101.99,15858.0,87.6397,87.9069,87.6311,87.9069,15858.0
2016-02-18 10:00:00,102.07,102.21,101.81,102.14,69633.0,87.9759,88.0966,87.7518,88.0362,69633.0
2016-02-18 10:05:00,102.16,102.23,101.55,101.55,33572.0,88.0535,88.1138,87.5277,87.5277,33572.0
2016-02-18 10:10:00,101.54,101.63,101.22,101.6,8200.0,87.5191,87.5966,87.2433,87.5708,8200.0
2016-02-18 10:15:00,101.65,101.83,101.38,101.83,50848.0,87.6139,87.769,87.3812,87.769,50848.0
2016-02-18 10:20:00,101.82,101.86,101.64,101.69,12377.0,87.7604,87.7949,87.6053,87.6484,12377.0
2016-02-18 10:25:00,101.78,101.99,101.64,101.98,24088.0,87.7259,87.9069,87.6053,87.8983,24088.0
2016-02-18 10:30:00,101.95,102.18,101.91,102.04,26934.0,87.8725,88.0707,87.838,87.95,26934.0
2016-02-18 10:35:00,101.98,101.98,101.65,101.8,13680.0,87.8983,87.8983,87.6139,87.7432,13680.0
2016-02-18 10:40:00,101.71,101.76,101.52,101.71,13415.0,87.6656,87.7087,87.5018,87.6656,13415.0
2016-02-18 10:45:00,101.71,101.71,101.33,101.45,16328.0,87.6656,87.6656,87.3381,87.4415,16328.0
2016-02-18 10:50:00,101.46,101.67,101.32,101.59,18742.0,87.4501,87.6311,87.3294,87.5622,18742.0
2016-02-18 10:55:00,101.67,101.68,101.5,101.65,25534.0,87.6311,87.6397,87.4846,87.6139,25534.0
2016-02-18 11:00:00,101.63,101.63,101.26,101.26,25790.0,87.5966,87.5966,87.2777,87.2777,25790.0
2016-02-18 11:05:00,101.31,101.38,101.0,101.09,17227.0,87.3208,87.3812,87.0536,87.1312,17227.0
2016-02-18 11:10:00,101.16,101.21,100.76,100.89,19099.0,87.1915,87.2346,86.8468,86.9588,19099.0
2016-02-18 11:15:00,100.93,100.99,100.84,100.89,41160.0,86.9933,87.045,86.9157,86.9588,41160.0
2016-02-18 11:20:00,100.96,100.96,100.6,100.74,8381.0,87.0192,87.0192,86.7089,86.8295,8381.0
2016-02-18 11:25:00,100.64,100.87,100.64,100.64,7100.0,86.7433,86.9416,86.7433,86.7433,7100.0
2016-02-18 11:30:00,100.71,100.77,100.58,100.6,12523.0,86.8037,86.8554,86.6916,86.7089,12523.0
2016-02-18 11:35:00,100.58,100.58,100.46,100.56,3796.0,86.6916,86.6916,86.5882,86.6744,3796.0
2016-02-18 11:40:00,100.55,100.62,100.45,100.45,3587.0,86.6658,86.7261,86.5796,86.5796,3587.0
2016-02-18 11:45:00,100.45,100.51,100.35,100.51,5810.0,86.5796,86.6313,86.4934,86.6313,5810.0
2016-02-18 11:50:00,100.41,100.62,100.32,100.48,5562.0,86.5451,86.7261,86.4675,86.6054,5562.0
2016-02-18 11:55:00,100.4,100.97,100.4,100.96,3811.0,86.5365,87.0278,86.5365,87.0192,3811.0
2016-02-18 12:00:00,100.87,100.94,100.69,100.74,3189.0,86.9416,87.0019,86.7864,86.8295,3189.0
2016-02-18 12:05:00,100.73,100.83,100.67,100.76,2524.0,86.8209,86.9071,86.7692,86.8468,2524.0
2016-02-18 12:10:00,100.74,100.87,100.74,100.78,7969.0,86.8295,86.9416,86.8295,86.864,7969.0
2016-02-18 12:15:00,100.82,100.82,100.72,100.77,2801.0,86.8985,86.8985,86.8123,86.8554,2801.0
2016-02-18 12:20:00,100.75,100.79,100.65,100.69,9018.0,86.8382,86.8726,86.752,86.7864,9018.0
2016-02-18 12:25:00,100.7,100.9,100.68,100.74,7402.0,86.7951,86.9674,86.7778,86.8295,7402.0
2016-02-18 12:30:00,100.68,100.82,100.67,100.8,3391.0,86.7778,86.8985,86.7692,86.8812,3391.0
2016-02-18 12:35:00,100.82,100.93,100.77,100.77,3156.0,86.8985,86.9933,86.8554,86.8554,3156.0
2016-02-18 12:40:00,100.77,100.94,100.74,100.93,10110.0,86.8554,87.0019,86.8295,86.9933,10110.0
2016-02-18 12:45:00,100.85,100.85,100.66,100.66,12651.0,86.9243,86.9243,86.7606,86.7606,12651.0
2016-02-18 12:50:00,100.66,100.9,100.66,100.81,9949.0,86.7606,86.9674,86.7606,86.8899,9949.0
2016-02-18 12:55:00,100.86,100.86,100.67,100.68,4480.0,86.933,86.933,86.7692,86.7778,4480.0
2016-02-18 13:00:00,100.68,100.98,100.67,100.88,22041.0,86.7778,87.0364,86.7692,86.9502,22041.0
2016-02-18 13:05:00,100.81,100.81,100.71,100.78,2098.0,86.8899,86.8899,86.8037,86.864,2098.0
2016-02-18 13:10:00,100.78,100.84,100.67,100.67,2904.0,86.864,86.9157,86.7692,86.7692,2904.0
2016-02-18 13:15:00,100.68,100.68,100.34,100.34,8060.0,86.7778,86.7778,86.4848,86.4848,8060.0
2016-02-18 13:20:00,100.36,100.65,100.36,100.47,10374.0,86.502,86.752,86.502,86.5968,10374.0
2016-02-18 13:25:00,100.48,100.53,100.39,100.39,17885.0,86.6054,86.6485,86.5279,86.5279,17885.0
2016-02-18 13:30:00,100.37,100.55,100.34,100.54,16465.0,86.5106,86.6658,86.4848,86.6572,16465.0
2016-02-18 13:35:00,100.51,100.56,100.45,100.56,4148.0,86.6313,86.6744,86.5796,86.6744,4148.0
2016-02-18 13:40:00,100.57,100.6,100.44,100.53,8725.0,86.683,86.7089,86.571,86.6485,8725.0
2016-02-18 13:45:00,100.55,100.59,100.35,100.51,11840.0,86.6658,86.7002,86.4934,86.6313,11840.0
2016-02-18 13:50:00,100.47,100.47,100.22,100.42,10587.0,86.5968,86.5968,86.3813,86.5537,10587.0
2016-02-18 13:55:00,100.46,100.62,100.39,100.62,7936.0,86.5882,86.7261,86.5279,86.7261,7936.0
2016-02-18 14:00:00,100.59,100.79,100.59,100.77,2803.0,86.7002,86.8726,86.7002,86.8554,2803.0
2016-02-18 14:05:00,100.8,100.82,100.74,100.74,3138.0,86.8812,86.8985,86.8295,86.8295,3138.0
2016-02-18 14:10:00,100.75,100.84,100.75,100.81,5545.0,86.8382,86.9157,86.8382,86.8899,5545.0
2016-02-18 14:15:00,100.83,100.89,100.75,100.84,7860.0,86.9071,86.9588,86.8382,86.9157,7860.0
2016-02-18 14:20:00,100.83,100.83,100.73,100.79,4805.0,86.9071,86.9071,86.8209,86.8726,4805.0
2016-02-18 14:25:00,100.79,100.93,100.79,100.93,4621.0,86.8726,86.9933,86.8726,86.9933,4621.0
2016-02-18 14:30:00,100.9,100.95,100.81,100.91,15452.0,86.9674,87.0105,86.8899,86.9761,15452.0
2016-02-18 14:35:00,100.91,100.93,100.81,100.86,11404.0,86.9761,86.9933,86.8899,86.933,11404.0
2016-02-18 14:40:00,100.89,100.92,100.83,100.87,7964.0,86.9588,86.9847,86.9071,86.9416,7964.0
2016-02-18 14:45:00,100.86,100.86,100.79,100.83,5318.0,86.933,86.933,86.8726,86.9071,5318.0
2016-02-18 14:50:00,100.87,100.92,100.85,100.87,4418.0,86.9416,86.9847,86.9243,86.9416,4418.0
2016-02-18 14:55:00,100.88,100.9,100.83,100.89,9397.0,86.9502,86.9674,86.9071,86.9588,9397.0
2016-02-18 15:00:00,100.9,100.9,100.82,100.84,16340.0,86.9674,86.9674,86.8985,86.9157,16340.0
2016-02-18 15:05:00,100.84,100.89,100.76,100.78,9168.0,86.9157,86.9588,86.8468,86.864,9168.0
2016-02-18 15:10:00,100.79,100.86,100.56,100.6,8168.0,86.8726,86.933,86.6744,86.7089,8168.0
2016-02-18 15:15:00,100.56,100.79,100.56,100.79,7676.0,86.6744,86.8726,86.6744,86.8726,7676.0
2016-02-18 15:20:00,100.8,100.85,100.72,100.79,19624.0,86.8812,86.9243,86.8123,86.8726,19624.0
2016-02-18 15:25:00,100.77,100.86,100.6,100.8,10835.0,86.8554,86.933,86.7089,86.8812,10835.0
2016-02-18 15:30:00,100.79,100.9,100.77,100.83,12634.0,86.8726,86.9674,86.8554,86.9071,12634.0
2016-02-18 15:35:00,100.87,100.92,100.78,100.9,15823.0,86.9416,86.9847,86.864,86.9674,15823.0
2016-02-18 15:40:00,100.88,100.88,100.77,100.8,12693.0,86.9502,86.9502,86.8554,86.8812,12693.0
2016-02-18 15:45:00,100.79,100.8,100.65,100.68,15186.0,86.8726,86.8812,86.752,86.7778,15186.0
2016-02-18 15:50:00,100.69,100.79,100.62,100.78,17096.0,86.7864,86.8726,86.7261,86.864,17096.0
2016-02-18 15:55:00,100.77,100.87,100.7,100.8,51481.0,86.8554,86.9416,86.7951,86.8812,51481.0
2016-02-19 09:30:00,100.18,100.54,99.06,99.06,47886.0,86.3469,86.6572,85.3815,85.3815,47886.0
2016-02-19 09:35:00,99.27,99.49,98.64,98.65,15661.0,85.5625,85.7521,85.0195,85.0281,15661.0
2016-02-19 09:40:00,98.8,99.33,98.72,99.25,32425.0,85.1574,85.6142,85.0885,85.5453,32425.0
2016-02-19 09:45:00,99.28,99.36,98.9,99.36,31891.0,85.5711,85.6401,85.2436,85.6401,31891.0
2016-02-19 09:50:00,99.19,99.32,98.8,99.28,14605.0,85.4936,85.6056,85.1574,85.5711,14605.0
2016-02-19 09:55:00,99.08,99.35,99.0,99.2,12220.0,85.3988,85.6315,85.3298,85.5022,12220.0
2016-02-19 10:00:00,99.12,99.13,98.46,98.82,36191.0,85.4332,85.4418,84.8644,85.1747,36191.0
2016-02-19 10:05:00,98.78,99.0,98.68,98.79,9307.0,85.1402,85.3298,85.054,85.1488,9307.0
2016-02-19 10:10:00,98.83,99.25,98.83,99.25,8900.0,85.1833,85.5453,85.1833,85.5453,8900.0
2016-02-19 10:15:00,99.26,99.34,98.95,99.07,29134.0,85.5539,85.6228,85.2867,85.3901,29134.0
2016-02-19 10:20:00,99.08,99.27,99.08,99.15,15519.0,85.3988,85.5625,85.3988,85.4591,15519.0
2016-02-19 10:25:00,99.14,99.14,98.76,98.85,7600.0,85.4505,85.4505,85.1229,85.2005,7600.0
2016-02-19 10:30:00,98.85,99.38,98.72,99.34,16850.0,85.2005,85.6573,85.0885,85.6228,16850.0
2016-02-19 10:35:00,99.3,99.3,98.95,99.02,7417.0,85.5884,85.5884,85.2867,85.347,7417.0
2016-02-19 10:40:00,98.97,99.31,98.95,99.14,10126.0,85.3039,85.597,85.2867,85.4505,10126.0
2016-02-19 10:45:00,99.13,99.35,99.05,99.23,14075.0,85.4418,85.6315,85.3729,85.528,14075.0
2016-02-19 10:50:00,99.3,99.43,99.25,99.38,3659.0,85.5884,85.7004,85.5453,85.6573,3659.0
2016-02-19 10:55:00,99.37,99.48,99.33,99.33,4300.0,85.6487,85.7435,85.6142,85.6142,4300.0
2016-02-19 11:00:00,99.29,99.47,99.24,99.26,6989.0,85.5798,85.7349,85.5367,85.5539,6989.0
2016-02-19 11:05:00,99.22,99.42,99.12,99.25,3955.0,85.5194,85.6918,85.4332,85.5453,3955.0
2016-02-19 11:10:00,99.28,99.47,99.22,99.26,6450.0,85.5711,85.7349,85.5194,85.5539,6450.0
2016-02-19 11:15:00,99.32,99.44,99.27,99.37,5456.0,85.6056,85.709,85.5625,85.6487,5456.0
2016-02-19 11:20:00,99.38,99.49,99.33,99.44,8708.0,85.6573,85.7521,85.6142,85.709,8708.0
2016-02-19 11:25:00,99.41,99.83,99.37,99.83,22067.0,85.6832,86.0452,85.6487,86.0452,22067.0
2016-02-19 11:30:00,99.82,99.97,99.75,99.97,11075.0,86.0366,86.1659,85.9762,86.1659,11075.0
2016-02-19 11:35:00,99.87,100.12,99.87,100.06,23876.0,86.0797,86.2951,86.0797,86.2434,23876.0
2016-02-19 11:40:00,100.01,100.38,100.0,100.32,20068.0,86.2003,86.5192,86.1917,86.4675,20068.0
2016-02-19 11:45:00,100.25,100.41,100.14,100.29,17993.0,86.4072,86.5451,86.3124,86.4417,17993.0
2016-02-19 11:50:00,100.23,100.46,100.21,100.39,15064.0,86.39,86.5882,86.3727,86.5279,15064.0
2016-02-19 11:55:00,100.31,100.31,99.94,100.23,5920.0,86.4589,86.4589,86.14,86.39,5920.0
2016-02-19 12:00:00,100.24,100.45,100.23,100.28,13050.0,86.3986,86.5796,86.39,86.4331,13050.0
2016-02-19 12:05:00,100.27,100.37,100.19,100.37,4900.0,86.4244,86.5106,86.3555,86.5106,4900.0
2016-02-19 12:10:00,100.35,100.35,100.13,100.19,7079.0,86.4934,86.4934,86.3038,86.3555,7079.0
2016-02-19 12:15:00,100.16,100.16,99.91,99.91,3800.0,86.3296,86.3296,86.1141,86.1141,3800.0
2016-02-19 12:20:00,100.02,100.08,99.86,99.86,2499.0,86.209,86.2607,86.071,86.071,2499.0
2016-02-19 12:25:00,99.94,100.0,99.88,99.97,4700.0,86.14,86.1917,86.0883,86.1659,4700.0
2016-02-19 12:30:00,99.91,99.91,99.78,99.84,4587.0,86.1141,86.1141,86.0021,86.0538,4587.0
2016-02-19 12:35:00,99.82,99.96,99.8,99.96,2400.0,86.0366,86.1572,86.0193,86.1572,2400.0
2016-02-19 12:40:00,99.96,100.0,99.93,99.93,3615.0,86.1572,86.1917,86.1314,86.1314,3615.0
2016-02-19 12:45:00,99.95,99.96,99.77,99.86,2800.0,86.1486,86.1572,85.9935,86.071,2800.0
2016-02-19 12:50:00,99.87,99.93,99.82,99.93,5786.0,86.0797,86.1314,86.0366,86.1314,5786.0
2016-02-19 12:55:00,99.82,99.88,99.64,99.68,3804.0,86.0366,86.0883,85.8814,85.9159,3804.0
2016-02-19 13:00:00,99.73,99.76,99.57,99.6,4400.0,85.959,85.9849,85.8211,85.8469,4400.0
2016-02-19 13:05:00,99.57,99.57,99.43,99.46,14393.0,85.8211,85.8211,85.7004,85.7263,14393.0
2016-02-19 13:10:00,99.54,99.68,99.54,99.58,4807.0,85.7952,85.9159,85.7952,85.8297,4807.0
2016-02-19 13:15:00,99.55,99.61,99.4,99.41,6285.0,85.8039,85.8556,85.6746,85.6832,6285.0
2016-02-19 13:20:00,99.48,99.53,99.19,99.24,25071.0,85.7435,85.7866,85.4936,85.5367,25071.0
2016-02-19 13:25:00,99.27,99.48,99.23,99.48,12929.0,85.5625,85.7435,85.528,85.7435,12929.0
2016-02-19 13:30:00,99.42,99.6,99.42,99.55,4450.0,85.6918,85.8469,85.6918,85.8039,4450.0
2016-02-19 13:35:00,99.58,99.58,99.43,99.47,12497.0,85.8297,85.8297,85.7004,85.7349,12497.0
2016-02-19 13:40:00,99.45,99.51,99.39,99.39,5383.0,85.7177,85.7694,85.6659,85.6659,5383.0
2016-02-19 13:45:00,99.39,99.48,99.39,99.43,15454.0,85.6659,85.7435,85.6659,85.7004,15454.0
2016-02-19 13:50:00,99.44,99.51,99.38,99.38,6099.0,85.709,85.7694,85.6573,85.6573,6099.0
2016-02-19 13:55:00,99.4,99.47,99.37,99.43,6850.0,85.6746,85.7349,85.6487,85.7004,6850.0
2016-02-19 14:00:00,99.43,99.49,99.38,99.43,6919.0,85.7004,85.7521,85.6573,85.7004,6919.0
2016-02-19 14:05:00,99.44,99.73,99.44,99.61,10520.0,85.709,85.959,85.709,85.8556,10520.0
2016-02-19 14:10:00,99.62,99.62,99.54,99.58,7295.0,85.8642,85.8642,85.7952,85.8297,7295.0
2016-02-19 14:15:00,99.57,99.59,99.48,99.49,8130.0,85.8211,85.8383,85.7435,85.7521,8130.0
2016-02-19 14:20:00,99.51,99.56,99.44,99.52,9675.0,85.7694,85.8125,85.709,85.778,9675.0
2016-02-19 14:25:00,99.52,99.52,99.3,99.46,13847.0,85.778,85.778,85.5884,85.7263,13847.0
2016-02-19 14:30:00,99.44,99.49,99.34,99.36,8127.0,85.709,85.7521,85.6228,85.6401,8127.0
2016-02-19 14:35:00,99.36,99.42,99.31,99.34,13601.0,85.6401,85.6918,85.597,85.6228,13601.0
2016-02-19 14:40:00,99.32,99.35,99.26,99.29,20509.0,85.6056,85.6315,85.5539,85.5798,20509.0
2016-02-19 14:45:00,99.28,99.31,99.17,99.23,16489.0,85.5711,85.597,85.4763,85.528,16489.0
2016-02-19 14:50:00,99.21,99.24,99.17,99.24,11560.0,85.5108,85.5367,85.4763,85.5367,11560.0
2016-02-19 14:55:00,99.24,99.27,99.13,99.23,16537.0,85.5367,85.5625,85.4418,85.528,16537.0
2016-02-19 15:00:00,99.28,99.49,99.2,99.47,30657.0,85.5711,85.7521,85.5022,85.7349,30657.0
2016-02-19 15:05:00,99.47,99.53,99.33,99.45,8176.0,85.7349,85.7866,85.6142,85.7177,8176.0
2016-02-19 15:10:00,99.47,99.55,99.41,99.49,9642.0,85.7349,85.8039,85.6832,85.7521,9642.0
2016-02-19 15:15:00,99.5,99.5,99.39,99.47,8293.0,85.7608,85.7608,85.6659,85.7349,8293.0
2016-02-19 15:20:00,99.44,99.56,99.42,99.52,9377.0,85.709,85.8125,85.6918,85.778,9377.0
2016-02-19 15:25:00,99.53,99.65,99.52,99.59,9161.0,85.7866,85.89,85.778,85.8383,9161.0
2016-02-19 15:30:00,99.56,99.7,99.53,99.63,18269.0,85.8125,85.9331,85.7866,85.8728,18269.0
2016-02-19 15:35:00,99.64,99.79,99.6,99.78,12416.0,85.8814,86.0107,85.8469,86.0021,12416.0
2016-02-19 15:40:00,99.76,99.83,99.65,99.79,15863.0,85.9849,86.0452,85.89,86.0107,15863.0
2016-02-19 15:45:00,99.8,99.82,99.69,99.72,21414.0,86.0193,86.0366,85.9245,85.9504,21414.0
2016-02-19 15:50:00,99.72,99.73,99.65,99.73,34336.0,85.9504,85.959,85.89,85.959,34336.0
2016-02-19 15:55:00,99.74,99.93,99.73,99.88,101280.0,85.9676,86.1314,85.959,86.0883,101280.0
2016-02-22 09:30:00,101.3,101.72,101.3,101.39,21094.0,87.3122,87.6742,87.3122,87.3898,21094.0
2016-02-22 09:35:00,101.55,101.96,101.54,101.72,16501.0,87.5277,87.8811,87.5191,87.6742,16501.0
2016-02-22 09:40:00,101.67,101.98,101.55,101.64,10509.0,87.6311,87.8983,87.5277,87.6053,10509.0
2016-02-22 09:45:00,101.7,101.78,101.41,101.54,10671.0,87.657,87.7259,87.407,87.5191,10671.0
2016-02-22 09:50:00,101.57,101.7,100.96,100.96,11518.0,87.5449,87.657,87.0192,87.0192,11518.0
2016-02-22 09:55:00,100.98,101.02,100.71,100.86,13834.0,87.0364,87.0709,86.8037,86.933,13834.0
2016-02-22 10:00:00,100.86,101.46,100.81,101.28,24072.0,86.933,87.4501,86.8899,87.295,24072.0
2016-02-22 10:05:00,101.3,101.35,100.98,101.1,8400.0,87.3122,87.3553,87.0364,87.1398,8400.0
2016-02-22 10:10:00,101.21,101.89,101.21,101.89,14905.0,87.2346,87.8207,87.2346,87.8207,14905.0
2016-02-22 10:15:00,101.89,101.89,101.49,101.66,20988.0,87.8207,87.8207,87.476,87.6225,20988.0
2016-02-22 10:20:00,101.59,101.63,101.38,101.4,14249.0,87.5622,87.5966,87.3812,87.3984,14249.0
2016-02-22 10:25:00,101.37,101.53,101.27,101.46,7192.0,87.3725,87.5104,87.2863,87.4501,7192.0
2016-02-22 10:30:00,101.5,101.72,101.31,101.65,12461.0,87.4846,87.6742,87.3208,87.6139,12461.0
2016-02-22 10:35:00,101.65,102.11,101.64,102.11,32644.0,87.6139,88.0104,87.6053,88.0104,32644.0
2016-02-22 10:40:00,102.11,102.32,102.04,102.23,23583.0,88.0104,88.1914,87.95,88.1138,23583.0
2016-02-22 10:45:00,102.3,102.31,101.97,102.31,17467.0,88.1741,88.1827,87.8897,88.1827,17467.0
2016-02-22 10:50:00,102.33,102.38,102.0,102.03,14597.0,88.2,88.2431,87.9155,87.9414,14597.0
2016-02-22 10:55:00,102.03,102.03,101.76,101.86,48437.0,87.9414,87.9414,87.7087,87.7949,48437.0
2016-02-22 11:00:00,101.86,101.93,101.76,101.76,12270.0,87.7949,87.8552,87.7087,87.7087,12270.0
2016-02-22 11:05:00,101.75,101.86,101.57,101.81,5908.0,87.7001,87.7949,87.5449,87.7518,5908.0
2016-02-22 11:10:00,101.81,101.93,101.78,101.84,8374.0,87.7518,87.8552,87.7259,87.7776,8374.0
2016-02-22 11:15:00,101.81,101.81,101.52,101.56,8722.0,87.7518,87.7518,87.5018,87.5363,8722.0
2016-02-22 11:20:00,101.56,101.68,101.47,101.51,15037.0,87.5363,87.6397,87.4587,87.4932,15037.0
2016-02-22 11:25:00,101.5,101.76,101.5,101.56,17451.0,87.4846,87.7087,87.4846,87.5363,17451.0
2016-02-22 11:30:00,101.59,101.68,101.54,101.54,5803.0,87.5622,87.6397,87.5191,87.5191,5803.0
2016-02-22 11:35:00,101.51,101.67,101.49,101.58,6276.0,87.4932,87.6311,87.476,87.5535,6276.0
2016-02-22 11:40:00,101.64,101.66,101.48,101.63,5315.0,87.6053,87.6225,87.4674,87.5966,5315.0
2016-02-22 11:45:00,101.64,101.7,101.56,101.7,5317.0,87.6053,87.657,87.5363,87.657,5317.0
2016-02-22 11:50:00,101.71,101.82,101.68,101.68,14928.0,87.6656,87.7604,87.6397,87.6397,14928.0
2016-02-22 11:55:00,101.74,101.95,101.71,101.95,21415.0,87.6915,87.8725,87.6656,87.8725,21415.0
2016-02-22 12:00:00,101.91,102.1,101.87,102.08,7435.0,87.838,88.0017,87.8035,87.9845,7435.0
2016-02-22 12:05:00,102.07,102.08,101.97,101.97,8619.0,87.9759,87.9845,87.8897,87.8897,8619.0
2016-02-22 12:10:00,101.95,101.97,101.87,101.89,10496.0,87.8725,87.8897,87.8035,87.8207,10496.0
2016-02-22 12:15:00,101.87,101.94,101.79,101.94,11982.0,87.8035,87.8638,87.7345,87.8638,11982.0
2016-02-22 12:20:00,101.92,102.01,101.8,101.93,21886.0,87.8466,87.9242,87.7432,87.8552,21886.0
2016-02-22 12:25:00,101.96,101.96,101.75,101.8,5833.0,87.8811,87.8811,87.7001,87.7432,5833.0
2016-02-22 12:30:00,101.85,102.09,101.85,102.05,5691.0,87.7863,87.9931,87.7863,87.9586,5691.0
2016-02-22 12:35:00,102.06,102.12,101.88,101.96,18532.0,87.9673,88.019,87.8121,87.8811,18532.0
2016-02-22 12:40:00,101.94,101.98,101.88,101.88,4339.0,87.8638,87.8983,87.8121,87.8121,4339.0
2016-02-22 12:45:00,101.83,101.93,101.81,101.82,6557.0,87.769,87.8552,87.7518,87.7604,6557.0
2016-02-22 12:50:00,101.83,102.03,101.8,102.0,10282.0,87.769,87.9414,87.7432,87.9155,10282.0
2016-02-22 12:55:00,101.97,102.0,101.9,102.0,12220.0,87.8897,87.9155,87.8294,87.9155,12220.0
2016-02-22 13:00:00,101.98,102.1,101.98,102.06,8693.0,87.8983,88.0017,87.8983,87.9673,8693.0
2016-02-22 13:05:00,102.06,102.18,102.06,102.12,10711.0,87.9673,88.0707,87.9673,88.019,10711.0
2016-02-22 13:10:00,102.08,102.09,101.99,102.09,8459.0,87.9845,87.9931,87.9069,87.9931,8459.0
2016-02-22 13:15:00,102.07,102.29,102.02,102.24,13618.0,87.9759,88.1655,87.9328,88.1224,13618.0
2016-02-22 13:20:00,102.29,102.41,102.26,102.33,8384.0,88.1655,88.2689,88.1396,88.2,8384.0
2016-02-22 13:25:00,102.39,102.61,102.39,102.54,18869.0,88.2517,88.4413,88.2517,88.381,18869.0
2016-02-22 13:30:00,102.53,102.59,102.45,102.52,13749.0,88.3724,88.4241,88.3034,88.3637,13749.0
2016-02-22 13:35:00,102.52,102.68,102.48,102.62,18020.0,88.3637,88.5017,88.3293,88.4499,18020.0
2016-02-22 13:40:00,102.6,102.64,102.48,102.55,8022.0,88.4327,88.4672,88.3293,88.3896,8022.0
2016-02-22 13:45:00,102.54,102.6,102.52,102.58,6846.0,88.381,88.4327,88.3637,88.4155,6846.0
2016-02-22 13:50:00,102.57,102.87,102.56,102.85,27159.0,88.4068,88.6654,88.3982,88.6482,27159.0
2016-02-22 13:55:00,102.81,102.82,102.71,102.79,8208.0,88.6137,88.6223,88.5275,88.5965,8208.0
2016-02-22 14:00:00,102.77,102.77,102.51,102.56,5697.0,88.5792,88.5792,88.3551,88.3982,5697.0
2016-02-22 14:05:00,102.52,102.52,102.39,102.47,4858.0,88.3637,88.3637,88.2517,88.3207,4858.0
2016-02-22 14:10:00,102.45,102.6,102.39,102.6,9282.0,88.3034,88.4327,88.2517,88.4327,9282.0
2016-02-22 14:15:00,102.59,102.61,102.33,102.34,7921.0,88.4241,88.4413,88.2,88.2086,7921.0
2016-02-22 14:20:00,102.37,102.54,102.37,102.47,5710.0,88.2345,88.381,88.2345,88.3207,5710.0
2016-02-22 14:25:00,102.46,102.59,102.44,102.59,20455.0,88.312,88.4241,88.2948,88.4241,20455.0
2016-02-22 14:30:00,102.55,102.57,102.4,102.4,6610.0,88.3896,88.4068,88.2603,88.2603,6610.0
2016-02-22 14:35:00,102.43,102.47,102.33,102.35,7195.0,88.2862,88.3207,88.2,88.2172,7195.0
2016-02-22 14:40:00,102.34,102.34,102.26,102.29,8108.0,88.2086,88.2086,88.1396,88.1655,8108.0
2016-02-22 14:45:00,102.29,102.29,102.21,102.23,7325.0,88.1655,88.1655,88.0966,88.1138,7325.0
2016-02-22 14:50:00,102.26,102.4,102.26,102.37,3969.0,88.1396,88.2603,88.1396,88.2345,3969.0
2016-02-22 14:55:00,102.4,102.46,102.36,102.37,7341.0,88.2603,88.312,88.2258,88.2345,7341.0
2016-02-22 15:00:00,102.43,102.44,102.35,102.43,5616.0,88.2862,88.2948,88.2172,88.2862,5616.0
2016-02-22 15:05:00,102.42,102.48,102.36,102.37,9807.0,88.2776,88.3293,88.2258,88.2345,9807.0
2016-02-22 15:10:00,102.4,102.49,102.37,102.49,11715.0,88.2603,88.3379,88.2345,88.3379,11715.0
2016-02-22 15:15:00,102.53,102.53,102.42,102.45,6723.0,88.3724,88.3724,88.2776,88.3034,6723.0
2016-02-22 15:20:00,102.44,102.55,102.42,102.52,8538.0,88.2948,88.3896,88.2776,88.3637,8538.0
2016-02-22 15:25:00,102.52,102.59,102.49,102.49,15671.0,88.3637,88.4241,88.3379,88.3379,15671.0
2016-02-22 15:30:00,102.51,102.66,102.47,102.66,17960.0,88.3551,88.4844,88.3207,88.4844,17960.0
2016-02-22 15:35:00,102.66,102.66,102.57,102.58,28284.0,88.4844,88.4844,88.4068,88.4155,28284.0
2016-02-22 15:40:00,102.59,102.8,102.56,102.77,39915.0,88.4241,88.6051,88.3982,88.5792,39915.0
2016-02-22 15:45:00,102.78,102.79,102.69,102.75,40816.0,88.5878,88.5965,88.5103,88.562,40816.0
2016-02-22 15:50:00,102.75,102.78,102.74,102.75,30409.0,88.562,88.5878,88.5534,88.562,30409.0
2016-02-22 15:55:00,102.76,102.85,102.74,102.78,57899.0,88.5706,88.6482,88.5534,88.5878,57899.0
2016-02-23 09:30:00,102.25,102.65,102.02,102.37,25927.0,88.131,88.4758,87.9328,88.2345,25927.0
2016-02-23 09:35:00,102.57,102.92,102.4,102.8,8013.0,88.4068,88.7085,88.2603,88.6051,8013.0
2016-02-23 09:40:00,102.89,103.63,102.85,103.1,17245.0,88.6827,89.3205,88.6482,88.8637,17245.0
2016-02-23 09:45:00,103.12,103.46,102.58,102.69,11835.0,88.8809,89.1739,88.4155,88.5103,11835.0
2016-02-23 09:50:00,102.81,103.14,102.75,102.83,5394.0,88.6137,88.8981,88.562,88.6309,5394.0
2016-02-23 09:55:00,102.74,102.74,102.4,102.4,6749.0,88.5534,88.5534,88.2603,88.2603,6749.0
2016-02-23 10:00:00,102.41,102.58,102.15,102.24,14537.0,88.2689,88.4155,88.0448,88.1224,14537.0
2016-02-23 10:05:00,102.17,102.23,101.96,102.23,5047.0,88.0621,88.1138,87.8811,88.1138,5047.0
2016-02-23 10:10:00,102.27,102.3,102.0,102.0,5617.0,88.1483,88.1741,87.9155,87.9155,5617.0
2016-02-23 10:15:00,101.85,102.01,101.81,101.81,3672.0,87.7863,87.9242,87.7518,87.7518,3672.0
2016-02-23 10:20:00,101.81,102.04,101.73,101.86,7737.0,87.7518,87.95,87.6828,87.7949,7737.0
2016-02-23 10:25:00,101.82,102.25,101.81,102.13,8024.0,87.7604,88.131,87.7518,88.0276,8024.0
2016-02-23 10:30:00,102.24,102.32,102.07,102.23,17064.0,88.1224,88.1914,87.9759,88.1138,17064.0
2016-02-23 10:35:00,102.27,102.48,102.27,102.4,6281.0,88.1483,88.3293,88.1483,88.2603,6281.0
2016-02-23 10:40:00,102.38,102.48,102.36,102.48,3600.0,88.2431,88.3293,88.2258,88.3293,3600.0
2016-02-23 10:45:00,102.5,102.51,102.13,102.19,18237.0,88.3465,88.3551,88.0276,88.0793,18237.0
2016-02-23 10:50:00,102.15,102.2,101.96,102.02,12429.0,88.0448,88.0879,87.8811,87.9328,12429.0
2016-02-23 10:55:00,102.04,102.04,101.83,102.0,13786.0,87.95,87.95,87.769,87.9155,13786.0
2016-02-23 11:00:00,102.01,102.04,101.73,101.73,6456.0,87.9242,87.95,87.6828,87.6828,6456.0
2016-02-23 11:05:00,101.77,101.8,101.67,101.69,10021.0,87.7173,87.7432,87.6311,87.6484,10021.0
2016-02-23 11:10:00,101.67,101.67,101.48,101.48,6951.0,87.6311,87.6311,87.4674,87.4674,6951.0
2016-02-23 11:15:00,101.44,101.7,101.44,101.7,19374.0,87.4329,87.657,87.4329,87.657,19374.0
2016-02-23 11:20:00,101.67,101.8,101.63,101.64,8437.0,87.6311,87.7432,87.5966,87.6053,8437.0
2016-02-23 11:25:00,101.64,101.64,101.42,101.51,11270.0,87.6053,87.6053,87.4156,87.4932,11270.0
2016-02-23 11:30:00,101.51,101.51,101.33,101.46,5560.0,87.4932,87.4932,87.3381,87.4501,5560.0
2016-02-23 11:35:00,101.48,101.85,101.48,101.85,14891.0,87.4674,87.7863,87.4674,87.7863,14891.0
2016-02-23 11:40:00,101.75,102.04,101.75,102.04,4800.0,87.7001,87.95,87.7001,87.95,4800.0
2016-02-23 11:45:00,101.98,102.13,101.94,102.12,16684.0,87.8983,88.0276,87.8638,88.019,16684.0
2016-02-23 11:50:00,102.16,102.19,102.02,102.02,9578.0,88.0535,88.0793,87.9328,87.9328,9578.0
2016-02-23 11:55:00,102.02,102.02,101.87,101.88,6451.0,87.9328,87.9328,87.8035,87.8121,6451.0
2016-02-23 12:00:00,101.89,101.92,101.8,101.81,8600.0,87.8207,87.8466,87.7432,87.7518,8600.0
2016-02-23 12:05:00,101.81,101.96,101.8,101.87,13640.0,87.7518,87.8811,87.7432,87.8035,13640.0
2016-02-23 12:10:00,101.9,101.9,101.61,101.65,34309.0,87.8294,87.8294,87.5794,87.6139,34309.0
2016-02-23 12:15:00,101.67,101.77,101.56,101.66,3938.0,87.6311,87.7173,87.5363,87.6225,3938.0
2016-02-23 12:20:00,101.57,101.7,101.54,101.65,6200.0,87.5449,87.657,87.5191,87.6139,6200.0
2016-02-23 12:25:00,101.64,101.65,101.37,101.4,16102.0,87.6053,87.6139,87.3725,87.3984,16102.0
2016-02-23 12:30:00,101.42,101.46,101.34,101.37,3263.0,87.4156,87.4501,87.3467,87.3725,3263.0
2016-02-23 12:35:00,101.4,101.4,101.27,101.33,7800.0,87.3984,87.3984,87.2863,87.3381,7800.0
2016-02-23 12:40:00,101.27,101.43,101.27,101.39,7069.0,87.2863,87.4243,87.2863,87.3898,7069.0
2016-02-23 12:45:00,101.4,101.5,101.36,101.49,5996.0,87.3984,87.4846,87.3639,87.476,5996.0
2016-02-23 12:50:00,101.51,101.51,101.24,101.24,8643.0,87.4932,87.4932,87.2605,87.2605,8643.0
2016-02-23 12:55:00,101.21,101.38,101.21,101.38,5136.0,87.2346,87.3812,87.2346,87.3812,5136.0
2016-02-23 13:00:00,101.4,101.55,101.35,101.54,4400.0,87.3984,87.5277,87.3553,87.5191,4400.0
2016-02-23 13:05:00,101.52,101.55,101.41,101.53,7408.0,87.5018,87.5277,87.407,87.5104,7408.0
2016-02-23 13:10:00,101.5,101.55,101.32,101.32,14171.0,87.4846,87.5277,87.3294,87.3294,14171.0
2016-02-23 13:15:00,101.32,101.34,101.13,101.13,6815.0,87.3294,87.3467,87.1657,87.1657,6815.0
2016-02-23 13:20:00,101.17,101.32,101.15,101.32,2573.0,87.2002,87.3294,87.1829,87.3294,2573.0
2016-02-23 13:25:00,101.27,101.46,101.27,101.41,1100.0,87.2863,87.4501,87.2863,87.407,1100.0
2016-02-23 13:30:00,101.43,101.5,101.21,101.21,34075.0,87.4243,87.4846,87.2346,87.2346,34075.0
2016-02-23 13:35:00,101.19,101.33,101.14,101.29,4934.0,87.2174,87.3381,87.1743,87.3036,4934.0
2016-02-23 13:40:00,101.25,101.34,101.13,101.13,12164.0,87.2691,87.3467,87.1657,87.1657,12164.0
2016-02-23 13:45:00,101.09,101.12,101.0,101.08,9584.0,87.1312,87.1571,87.0536,87.1226,9584.0
2016-02-23 13:50:00,101.1,101.16,101.04,101.16,4012.0,87.1398,87.1915,87.0881,87.1915,4012.0
2016-02-23 13:55:00,101.16,101.21,101.12,101.21,4349.0,87.1915,87.2346,87.1571,87.2346,4349.0
2016-02-23 14:00:00,101.22,101.23,101.05,101.15,8434.0,87.2433,87.2519,87.0967,87.1829,8434.0
2016-02-23 14:05:00,101.18,101.25,101.14,101.16,6646.0,87.2088,87.2691,87.1743,87.1915,6646.0
2016-02-23 14:10:00,101.17,101.28,101.17,101.28,2422.0,87.2002,87.295,87.2002,87.295,2422.0
2016-02-23 14:15:00,101.28,101.48,101.27,101.46,6959.0,87.295,87.4674,87.2863,87.4501,6959.0
2016-02-23 14:20:00,101.5,101.5,101.26,101.3,5170.0,87.4846,87.4846,87.2777,87.3122,5170.0
2016-02-23 14:25:00,101.33,101.38,101.3,101.3,4950.0,87.3381,87.3812,87.3122,87.3122,4950.0
2016-02-23 14:30:00,101.3,101.33,101.25,101.29,3369.0,87.3122,87.3381,87.2691,87.3036,3369.0
2016-02-23 14:35:00,101.29,101.31,101.17,101.17,3270.0,87.3036,87.3208,87.2002,87.2002,3270.0
2016-02-23 14:40:00,101.18,101.18,101.11,101.14,2800.0,87.2088,87.2088,87.1484,87.1743,2800.0
2016-02-23 14:45:00,101.11,101.19,101.07,101.17,5416.0,87.1484,87.2174,87.114,87.2002,5416.0
2016-02-23 14:50:00,101.2,101.22,101.11,101.14,9633.0,87.226,87.2433,87.1484,87.1743,9633.0
2016-02-23 14:55:00,101.14,101.24,101.12,101.12,5519.0,87.1743,87.2605,87.1571,87.1571,5519.0
2016-02-23 15:00:00,101.1,101.18,100.83,100.87,7390.0,87.1398,87.2088,86.9071,86.9416,7390.0
2016-02-23 15:05:00,100.87,100.98,100.78,100.97,6032.0,86.9416,87.0364,86.864,87.0278,6032.0
2016-02-23 15:10:00,100.91,100.91,100.75,100.75,6421.0,86.9761,86.9761,86.8382,86.8382,6421.0
2016-02-23 15:15:00,100.75,100.82,100.71,100.81,5192.0,86.8382,86.8985,86.8037,86.8899,5192.0
2016-02-23 15:20:00,100.83,100.86,100.77,100.8,6142.0,86.9071,86.933,86.8554,86.8812,6142.0
2016-02-23 15:25:00,100.82,100.87,100.72,100.72,3815.0,86.8985,86.9416,86.8123,86.8123,3815.0
2016-02-23 15:30:00,100.75,100.83,100.75,100.83,18505.0,86.8382,86.9071,86.8382,86.9071,18505.0
2016-02-23 15:35:00,100.83,100.92,100.81,100.92,14474.0,86.9071,86.9847,86.8899,86.9847,14474.0
2016-02-23 15:40:00,100.92,100.99,100.78,100.84,15067.0,86.9847,87.045,86.864,86.9157,15067.0
2016-02-23 15:45:00,100.83,100.97,100.8,100.96,19667.0,86.9071,87.0278,86.8812,87.0192,19667.0
2016-02-23 15:50:00,100.95,100.95,100.8,100.81,21537.0,87.0105,87.0105,86.8812,86.8899,21537.0
2016-02-23 15:55:00,100.82,100.86,100.73,100.76,95015.0,86.8985,86.933,86.8209,86.8468,95015.0
2016-02-24 09:30:00,99.35,99.61,98.92,98.92,13630.0,85.6315,85.8556,85.2608,85.2608,13630.0
2016-02-24 09:35:00,99.06,99.37,98.77,99.03,30289.0,85.3815,85.6487,85.1316,85.3557,30289.0
2016-02-24 09:40:00,98.94,99.26,98.93,99.25,16245.0,85.2781,85.5539,85.2695,85.5453,16245.0
2016-02-24 09:45:00,99.18,99.18,98.79,98.88,9337.0,85.4849,85.4849,85.1488,85.2264,9337.0
2016-02-24 09:50:00,98.77,98.81,98.47,98.81,9468.0,85.1316,85.166,84.873,85.166,9468.0
2016-02-24 09:55:00,98.87,99.37,98.64,98.92,17173.0,85.2177,85.6487,85.0195,85.2608,17173.0
2016-02-24 10:00:00,98.76,99.08,98.7,99.08,8473.0,85.1229,85.3988,85.0712,85.3988,8473.0
2016-02-24 10:05:00,99.11,99.44,99.11,99.44,8832.0,85.4246,85.709,85.4246,85.709,8832.0
2016-02-24 10:10:00,99.43,99.43,98.89,98.89,11441.0,85.7004,85.7004,85.235,85.235,11441.0
2016-02-24 10:15:00,98.95,99.11,98.85,99.0,11988.0,85.2867,85.4246,85.2005,85.3298,11988.0
2016-02-24 10:20:00,98.96,98.96,98.71,98.88,5472.0,85.2953,85.2953,85.0798,85.2264,5472.0
2016-02-24 10:25:00,98.88,99.17,98.83,99.16,4745.0,85.2264,85.4763,85.1833,85.4677,4745.0
2016-02-24 10:30:00,99.18,99.5,98.95,99.24,12344.0,85.4849,85.7608,85.2867,85.5367,12344.0
2016-02-24 10:35:00,99.35,99.88,99.22,99.88,15459.0,85.6315,86.0883,85.5194,86.0883,15459.0
2016-02-24 10:40:00,99.83,100.07,99.83,99.83,10734.0,86.0452,86.252,86.0452,86.0452,10734.0
2016-02-24 10:45:00,99.81,99.88,99.66,99.84,3845.0,86.028,86.0883,85.8987,86.0538,3845.0
2016-02-24 10:50:00,99.88,99.98,99.84,99.94,19376.0,86.0883,86.1745,86.0538,86.14,19376.0
2016-02-24 10:55:00,99.97,100.27,99.9,100.17,20763.0,86.1659,86.4244,86.1055,86.3382,20763.0
2016-02-24 11:00:00,100.21,100.22,99.74,99.77,7449.0,86.3727,86.3813,85.9676,85.9935,7449.0
2016-02-24 11:05:00,99.67,99.79,99.55,99.57,4711.0,85.9073,86.0107,85.8039,85.8211,4711.0
2016-02-24 11:10:00,99.53,99.66,99.44,99.44,3648.0,85.7866,85.8987,85.709,85.709,3648.0
2016-02-24 11:15:00,99.39,99.39,99.14,99.2,4021.0,85.6659,85.6659,85.4505,85.5022,4021.0
2016-02-24 11:20:00,99.22,99.34,99.16,99.28,9700.0,85.5194,85.6228,85.4677,85.5711,9700.0
2016-02-24 11:25:00,99.24,99.24,99.05,99.11,5650.0,85.5367,85.5367,85.3729,85.4246,5650.0
2016-02-24 11:30:00,99.05,99.3,99.02,99.17,6060.0,85.3729,85.5884,85.347,85.4763,6060.0
2016-02-24 11:35:00,99.09,99.41,99.09,99.38,7644.0,85.4074,85.6832,85.4074,85.6573,7644.0
2016-02-24 11:40:00,99.32,99.67,99.3,99.66,3501.0,85.6056,85.9073,85.5884,85.8987,3501.0
2016-02-24 11:45:00,99.7,99.73,99.5,99.62,12104.0,85.9331,85.959,85.7608,85.8642,12104.0
2016-02-24 11:50:00,99.63,99.89,99.63,99.89,3100.0,85.8728,86.0969,85.8728,86.0969,3100.0
2016-02-24 11:55:00,99.8,99.8,99.65,99.8,4992.0,86.0193,86.0193,85.89,86.0193,4992.0
2016-02-24 12:00:00,99.88,100.01,99.76,100.01,6030.0,86.0883,86.2003,85.9849,86.2003,6030.0
2016-02-24 12:05:00,100.0,100.22,100.0,100.15,8440.0,86.1917,86.3813,86.1917,86.321,8440.0
2016-02-24 12:10:00,100.22,100.25,99.98,99.98,3600.0,86.3813,86.4072,86.1745,86.1745,3600.0
2016-02-24 12:15:00,99.95,99.98,99.74,99.78,5226.0,86.1486,86.1745,85.9676,86.0021,5226.0
2016-02-24 12:20:00,99.77,99.95,99.73,99.75,3300.0,85.9935,86.1486,85.959,85.9762,3300.0
2016-02-24 12:25:00,99.78,99.81,99.69,99.69,2102.0,86.0021,86.028,85.9245,85.9245,2102.0
2016-02-24 12:30:00,99.71,99.92,99.66,99.66,10525.0,85.9418,86.1228,85.8987,85.8987,10525.0
2016-02-24 12:35:00,99.59,99.73,99.56,99.67,5331.0,85.8383,85.959,85.8125,85.9073,5331.0
2016-02-24 12:40:00,99.65,99.8,99.64,99.7,2700.0,85.89,86.0193,85.8814,85.9331,2700.0
2016-02-24 12:45:00,99.73,99.92,99.73,99.84,2117.0,85.959,86.1228,85.959,86.0538,2117.0
2016-02-24 12:50:00,99.89,100.09,99.87,100.09,5782.0,86.0969,86.2693,86.0797,86.2693,5782.0
2016-02-24 12:55:00,100.05,100.05,99.96,100.01,1637.0,86.2348,86.2348,86.1572,86.2003,1637.0
2016-02-24 13:00:00,100.05,100.16,99.98,100.05,2649.0,86.2348,86.3296,86.1745,86.2348,2649.0
2016-02-24 13:05:00,100.12,100.3,100.12,100.21,2000.0,86.2951,86.4503,86.2951,86.3727,2000.0
2016-02-24 13:10:00,100.18,100.23,100.11,100.18,2989.0,86.3469,86.39,86.2865,86.3469,2989.0
2016-02-24 13:15:00,100.15,100.17,100.05,100.13,2328.0,86.321,86.3382,86.2348,86.3038,2328.0
2016-02-24 13:20:00,100.16,100.22,100.08,100.17,2643.0,86.3296,86.3813,86.2607,86.3382,2643.0
2016-02-24 13:25:00,100.21,100.22,100.09,100.22,6037.0,86.3727,86.3813,86.2693,86.3813,6037.0
2016-02-24 13:30:00,100.18,100.26,100.14,100.24,2550.0,86.3469,86.4158,86.3124,86.3986,2550.0
2016-02-24 13:35:00,100.24,100.24,100.16,100.18,2565.0,86.3986,86.3986,86.3296,86.3469,2565.0
2016-02-24 13:40:00,100.23,100.26,99.96,100.06,7730.0,86.39,86.4158,86.1572,86.2434,7730.0
2016-02-24 13:45:00,100.11,100.11,99.84,99.86,1816.0,86.2865,86.2865,86.0538,86.071,1816.0
2016-02-24 13:50:00,99.9,100.02,99.89,100.02,3540.0,86.1055,86.209,86.0969,86.209,3540.0
2016-02-24 13:55:00,100.02,100.06,99.79,99.85,4700.0,86.209,86.2434,86.0107,86.0624,4700.0
2016-02-24 14:00:00,99.85,99.88,99.69,99.69,7871.0,86.0624,86.0883,85.9245,85.9245,7871.0
2016-02-24 14:05:00,99.72,100.01,99.69,100.01,7082.0,85.9504,86.2003,85.9245,86.2003,7082.0
2016-02-24 14:10:00,99.99,100.28,99.97,100.25,7851.0,86.1831,86.4331,86.1659,86.4072,7851.0
2016-02-24 14:15:00,100.36,100.41,100.23,100.23,6419.0,86.502,86.5451,86.39,86.39,6419.0
2016-02-24 14:20:00,100.23,100.63,100.21,100.59,14312.0,86.39,86.7347,86.3727,86.7002,14312.0
2016-02-24 14:25:00,100.63,100.73,100.62,100.73,14145.0,86.7347,86.8209,86.7261,86.8209,14145.0
2016-02-24 14:30:00,100.68,100.86,100.67,100.77,7853.0,86.7778,86.933,86.7692,86.8554,7853.0
2016-02-24 14:35:00,100.72,100.87,100.68,100.8,6638.0,86.8123,86.9416,86.7778,86.8812,6638.0
2016-02-24 14:40:00,100.75,100.84,100.71,100.84,1800.0,86.8382,86.9157,86.8037,86.9157,1800.0
2016-02-24 14:45:00,100.79,100.86,100.64,100.7,6929.0,86.8726,86.933,86.7433,86.7951,6929.0
2016-02-24 14:50:00,100.72,100.77,100.6,100.67,3200.0,86.8123,86.8554,86.7089,86.7692,3200.0
2016-02-24 14:55:00,100.67,100.68,100.4,100.45,12824.0,86.7692,86.7778,86.5365,86.5796,12824.0
2016-02-24 15:00:00,100.52,100.72,100.52,100.64,4393.0,86.6399,86.8123,86.6399,86.7433,4393.0
2016-02-24 15:05:00,100.61,101.03,100.61,101.03,11333.0,86.7175,87.0795,86.7175,87.0795,11333.0
2016-02-24 15:10:00,101.11,101.12,100.9,101.03,6647.0,87.1484,87.1571,86.9674,87.0795,6647.0
2016-02-24 15:15:00,101.01,101.15,100.96,101.0,6177.0,87.0623,87.1829,87.0192,87.0536,6177.0
2016-02-24 15:20:00,101.02,101.05,100.89,100.9,7243.0,87.0709,87.0967,86.9588,86.9674,7243.0
2016-02-24 15:25:00,100.96,101.18,100.95,101.14,7927.0,87.0192,87.2088,87.0105,87.1743,7927.0
2016-02-24 15:30:00,101.17,101.18,100.99,101.15,11428.0,87.2002,87.2088,87.045,87.1829,11428.0
2016-02-24 15:35:00,101.13,101.29,101.11,101.24,8970.0,87.1657,87.3036,87.1484,87.2605,8970.0
2016-02-24 15:40:00,101.26,101.3,100.95,100.98,12239.0,87.2777,87.3122,87.0105,87.0364,12239.0
2016-02-24 15:45:00,100.96,101.03,100.89,100.94,12540.0,87.0192,87.0795,86.9588,87.0019,12540.0
2016-02-24 15:50:00,100.94,101.13,100.93,101.13,22496.0,87.0019,87.1657,86.9933,87.1657,22496.0
2016-02-24 15:55:00,101.14,101.27,101.07,101.15,85397.0,87.1743,87.2863,87.114,87.1829,85397.0
2016-02-25 09:30:00,101.69,101.69,101.25,101.48,12090.0,87.6484,87.6484,87.2691,87.4674,12090.0
2016-02-25 09:35:00,101.49,101.95,101.49,101.6,4786.0,87.476,87.8725,87.476,87.5708,4786.0
2016-02-25 09:40:00,101.26,101.26,100.93,100.93,4585.0,87.2777,87.2777,86.9933,86.9933,4585.0
2016-02-25 09:45:00,100.74,101.0,100.62,101.0,2200.0,86.8295,87.0536,86.7261,87.0536,2200.0
2016-02-25 09:50:00,100.93,101.14,100.83,101.12,2620.0,86.9933,87.1743,86.9071,87.1571,2620.0
2016-02-25 09:55:00,101.12,101.14,100.59,100.59,3210.0,87.1571,87.1743,86.7002,86.7002,3210.0
2016-02-25 10:00:00,100.59,100.59,100.39,100.52,4000.0,86.7002,86.7002,86.5279,86.6399,4000.0
2016-02-25 10:05:00,100.5,100.73,100.33,100.33,5200.0,86.6227,86.8209,86.4761,86.4761,5200.0
2016-02-25 10:10:00,100.37,100.5,100.18,100.47,2826.0,86.5106,86.6227,86.3469,86.5968,2826.0
2016-02-25 10:15:00,100.42,100.86,100.36,100.72,17590.0,86.5537,86.933,86.502,86.8123,17590.0
2016-02-25 10:20:00,100.91,100.91,100.51,100.51,2370.0,86.9761,86.9761,86.6313,86.6313,2370.0
2016-02-25 10:25:00,100.49,100.78,100.48,100.78,3430.0,86.6141,86.864,86.6054,86.864,3430.0
2016-02-25 10:30:00,100.68,100.68,100.43,100.63,4620.0,86.7778,86.7778,86.5623,86.7347,4620.0
2016-02-25 10:35:00,100.65,100.68,100.4,100.47,1800.0,86.752,86.7778,86.5365,86.5968,1800.0
2016-02-25 10:40:00,100.44,100.67,100.4,100.61,4735.0,86.571,86.7692,86.5365,86.7175,4735.0
2016-02-25 10:45:00,100.56,100.56,100.24,100.24,3413.0,86.6744,86.6744,86.3986,86.3986,3413.0
2016-02-25 10:50:00,100.28,100.48,100.23,100.43,4249.0,86.4331,86.6054,86.39,86.5623,4249.0
2016-02-25 10:55:00,100.4,100.48,100.09,100.1,2150.0,86.5365,86.6054,86.2693,86.2779,2150.0
2016-02-25 11:00:00,100.1,100.28,100.03,100.28,4300.0,86.2779,86.4331,86.2176,86.4331,4300.0
2016-02-25 11:05:00,100.29,100.42,100.2,100.42,3950.0,86.4417,86.5537,86.3641,86.5537,3950.0
2016-02-25 11:10:00,100.35,100.35,100.07,100.07,2439.0,86.4934,86.4934,86.252,86.252,2439.0
2016-02-25 11:15:00,100.09,100.2,100.06,100.06,3050.0,86.2693,86.3641,86.2434,86.2434,3050.0
2016-02-25 11:20:00,100.01,100.39,100.01,100.38,6054.0,86.2003,86.5279,86.2003,86.5192,6054.0
2016-02-25 11:25:00,100.44,100.59,100.42,100.42,6894.0,86.571,86.7002,86.5537,86.5537,6894.0
2016-02-25 11:30:00,100.49,100.6,100.39,100.6,8259.0,86.6141,86.7089,86.5279,86.7089,8259.0
2016-02-25 11:35:00,100.59,100.66,100.52,100.55,3100.0,86.7002,86.7606,86.6399,86.6658,3100.0
2016-02-25 11:40:00,100.6,100.73,100.39,100.39,4309.0,86.7089,86.8209,86.5279,86.5279,4309.0
2016-02-25 11:45:00,100.37,100.74,100.37,100.66,12672.0,86.5106,86.8295,86.5106,86.7606,12672.0
2016-02-25 11:50:00,100.73,100.93,100.71,100.71,3349.0,86.8209,86.9933,86.8037,86.8037,3349.0
2016-02-25 11:55:00,100.76,100.92,100.75,100.92,2230.0,86.8468,86.9847,86.8382,86.9847,2230.0
2016-02-25 12:00:00,100.88,100.88,100.76,100.79,2100.0,86.9502,86.9502,86.8468,86.8726,2100.0
2016-02-25 12:05:00,100.75,100.83,100.73,100.73,1230.0,86.8382,86.9071,86.8209,86.8209,1230.0
2016-02-25 12:10:00,100.74,100.79,100.69,100.73,2400.0,86.8295,86.8726,86.7864,86.8209,2400.0
2016-02-25 12:15:00,100.8,100.86,100.5,100.6,3836.0,86.8812,86.933,86.6227,86.7089,3836.0
2016-02-25 12:20:00,100.56,100.66,100.53,100.56,1000.0,86.6744,86.7606,86.6485,86.6744,1000.0
2016-02-25 12:25:00,100.59,100.7,100.58,100.59,4100.0,86.7002,86.7951,86.6916,86.7002,4100.0
2016-02-25 12:30:00,100.57,100.61,100.53,100.58,3700.0,86.683,86.7175,86.6485,86.6916,3700.0
2016-02-25 12:35:00,100.61,100.76,100.61,100.64,7943.0,86.7175,86.8468,86.7175,86.7433,7943.0
2016-02-25 12:40:00,100.7,100.74,100.61,100.65,1400.0,86.7951,86.8295,86.7175,86.752,1400.0
2016-02-25 12:45:00,100.65,100.65,100.5,100.63,3000.0,86.752,86.752,86.6227,86.7347,3000.0
2016-02-25 12:50:00,100.68,100.77,100.68,100.77,4907.0,86.7778,86.8554,86.7778,86.8554,4907.0
2016-02-25 12:55:00,100.75,100.75,100.62,100.66,6074.0,86.8382,86.8382,86.7261,86.7606,6074.0
2016-02-25 13:00:00,100.62,100.66,100.57,100.61,3500.0,86.7261,86.7606,86.683,86.7175,3500.0
2016-02-25 13:05:00,100.67,100.78,100.67,100.74,1854.0,86.7692,86.864,86.7692,86.8295,1854.0
2016-02-25 13:10:00,100.76,100.78,100.7,100.77,3295.0,86.8468,86.864,86.7951,86.8554,3295.0
2016-02-25 13:15:00,100.77,100.91,100.69,100.76,11063.0,86.8554,86.9761,86.7864,86.8468,11063.0
2016-02-25 13:20:00,100.74,100.91,100.74,100.89,6375.0,86.8295,86.9761,86.8295,86.9588,6375.0
2016-02-25 13:25:00,100.85,100.96,100.85,100.91,3265.0,86.9243,87.0192,86.9243,86.9761,3265.0
2016-02-25 13:30:00,100.91,101.03,100.91,100.99,4194.0,86.9761,87.0795,86.9761,87.045,4194.0
2016-02-25 13:35:00,101.0,101.06,100.94,101.05,3754.0,87.0536,87.1053,87.0019,87.0967,3754.0
2016-02-25 13:40:00,101.11,101.19,101.09,101.18,1300.0,87.1484,87.2174,87.1312,87.2088,1300.0
2016-02-25 13:45:00,101.12,101.17,101.04,101.04,4530.0,87.1571,87.2002,87.0881,87.0881,4530.0
2016-02-25 13:50:00,101.04,101.14,101.04,101.07,13553.0,87.0881,87.1743,87.0881,87.114,13553.0
2016-02-25 13:55:00,101.08,101.27,101.08,101.26,9968.0,87.1226,87.2863,87.1226,87.2777,9968.0
2016-02-25 14:00:00,101.28,101.3,101.1,101.22,5108.0,87.295,87.3122,87.1398,87.2433,5108.0
2016-02-25 14:05:00,101.2,101.24,101.12,101.22,4900.0,87.226,87.2605,87.1571,87.2433,4900.0
2016-02-25 14:10:00,101.22,101.31,101.22,101.3,5237.0,87.2433,87.3208,87.2433,87.3122,5237.0
2016-02-25 14:15:00,101.31,101.32,101.23,101.32,6648.0,87.3208,87.3294,87.2519,87.3294,6648.0
2016-02-25 14:20:00,101.31,101.38,101.3,101.34,5703.0,87.3208,87.3812,87.3122,87.3467,5703.0
2016-02-25 14:25:00,101.3,101.34,101.27,101.31,6324.0,87.3122,87.3467,87.2863,87.3208,6324.0
2016-02-25 14:30:00,101.34,101.41,101.34,101.41,3649.0,87.3467,87.407,87.3467,87.407,3649.0
2016-02-25 14:35:00,101.38,101.47,101.33,101.44,5329.0,87.3812,87.4587,87.3381,87.4329,5329.0
2016-02-25 14:40:00,101.44,101.44,101.3,101.36,5129.0,87.4329,87.4329,87.3122,87.3639,5129.0
2016-02-25 14:45:00,101.39,101.42,101.38,101.39,4885.0,87.3898,87.4156,87.3812,87.3898,4885.0
2016-02-25 14:50:00,101.36,101.37,101.2,101.22,8508.0,87.3639,87.3725,87.226,87.2433,8508.0
2016-02-25 14:55:00,101.21,101.24,101.18,101.19,4911.0,87.2346,87.2605,87.2088,87.2174,4911.0
2016-02-25 15:00:00,101.21,101.33,101.2,101.33,28298.0,87.2346,87.3381,87.226,87.3381,28298.0
2016-02-25 15:05:00,101.29,101.53,101.29,101.53,7582.0,87.3036,87.5104,87.3036,87.5104,7582.0
2016-02-25 15:10:00,101.52,101.58,101.51,101.55,12048.0,87.5018,87.5535,87.4932,87.5277,12048.0
2016-02-25 15:15:00,101.52,101.54,101.44,101.44,6597.0,87.5018,87.5191,87.4329,87.4329,6597.0
2016-02-25 15:20:00,101.46,101.47,101.34,101.44,9423.0,87.4501,87.4587,87.3467,87.4329,9423.0
2016-02-25 15:25:00,101.44,101.52,101.39,101.47,8284.0,87.4329,87.5018,87.3898,87.4587,8284.0
2016-02-25 15:30:00,101.44,101.52,101.41,101.42,20629.0,87.4329,87.5018,87.407,87.4156,20629.0
2016-02-25 15:35:00,101.44,101.51,101.43,101.49,6962.0,87.4329,87.4932,87.4243,87.476,6962.0
2016-02-25 15:40:00,101.5,101.64,101.44,101.61,9192.0,87.4846,87.6053,87.4329,87.5794,9192.0
2016-02-25 15:45:00,101.62,101.67,101.58,101.6,13176.0,87.588,87.6311,87.5535,87.5708,13176.0
2016-02-25 15:50:00,101.6,101.67,101.6,101.6,11794.0,87.5708,87.6311,87.5708,87.5708,11794.0
2016-02-25 15:55:00,101.59,101.65,101.57,101.65,31098.0,87.5622,87.6139,87.5449,87.6139,31098.0
2016-02-26 09:30:00,102.37,102.72,102.07,102.07,13197.0,88.2345,88.5361,87.9759,87.9759,13197.0
2016-02-26 09:35:00,102.03,102.71,102.03,102.61,8748.0,87.9414,88.5275,87.9414,88.4413,8748.0
2016-02-26 09:40:00,102.69,102.69,102.25,102.43,7299.0,88.5103,88.5103,88.131,88.2862,7299.0
2016-02-26 09:45:00,102.43,102.43,101.91,102.12,17584.0,88.2862,88.2862,87.838,88.019,17584.0
2016-02-26 09:50:00,102.18,102.44,102.14,102.44,3593.0,88.0707,88.2948,88.0362,88.2948,3593.0
2016-02-26 09:55:00,102.5,102.52,102.18,102.23,5705.0,88.3465,88.3637,88.0707,88.1138,5705.0
2016-02-26 10:00:00,101.97,102.11,101.75,101.84,13938.0,87.8897,88.0104,87.7001,87.7776,13938.0
2016-02-26 10:05:00,101.9,101.95,101.58,101.75,15593.0,87.8294,87.8725,87.5535,87.7001,15593.0
2016-02-26 10:10:00,101.71,101.92,101.66,101.92,4290.0,87.6656,87.8466,87.6225,87.8466,4290.0
2016-02-26 10:15:00,101.81,101.9,101.46,101.48,13186.0,87.7518,87.8294,87.4501,87.4674,13186.0
2016-02-26 10:20:00,101.48,101.6,101.25,101.31,18186.0,87.4674,87.5708,87.2691,87.3208,18186.0
2016-02-26 10:25:00,101.32,102.03,101.29,101.9,12371.0,87.3294,87.9414,87.3036,87.8294,12371.0
2016-02-26 10:30:00,102.02,102.52,102.02,102.52,7311.0,87.9328,88.3637,87.9328,88.3637,7311.0
2016-02-26 10:35:00,102.54,102.74,102.43,102.6,8779.0,88.381,88.5534,88.2862,88.4327,8779.0
2016-02-26 10:40:00,102.53,102.54,102.33,102.49,10612.0,88.3724,88.381,88.2,88.3379,10612.0
2016-02-26 10:45:00,102.52,102.76,102.52,102.68,6593.0,88.3637,88.5706,88.3637,88.5017,6593.0
2016-02-26 10:50:00,102.69,102.83,102.57,102.83,5197.0,88.5103,88.6309,88.4068,88.6309,5197.0
2016-02-26 10:55:00,102.82,102.82,102.54,102.81,7996.0,88.6223,88.6223,88.381,88.6137,7996.0
2016-02-26 11:00:00,102.76,102.76,102.52,102.6,2923.0,88.5706,88.5706,88.3637,88.4327,2923.0
2016-02-26 11:05:00,102.64,102.65,102.45,102.55,3108.0,88.4672,88.4758,88.3034,88.3896,3108.0
2016-02-26 11:10:00,102.57,102.66,102.49,102.49,3897.0,88.4068,88.4844,88.3379,88.3379,3897.0
2016-02-26 11:15:00,102.43,102.58,102.42,102.45,2978.0,88.2862,88.4155,88.2776,88.3034,2978.0
2016-02-26 11:20:00,102.49,102.69,102.42,102.69,6039.0,88.3379,88.5103,88.2776,88.5103,6039.0
2016-02-26 11:25:00,102.66,102.68,102.38,102.38,6662.0,88.4844,88.5017,88.2431,88.2431,6662.0
2016-02-26 11:30:00,102.36,102.6,102.34,102.56,4921.0,88.2258,88.4327,88.2086,88.3982,4921.0
2016-02-26 11:35:00,102.52,102.52,102.34,102.34,9600.0,88.3637,88.3637,88.2086,88.2086,9600.0
2016-02-26 11:40:00,102.34,102.54,102.28,102.46,9605.0,88.2086,88.381,88.1569,88.312,9605.0
2016-02-26 11:45:00,102.47,102.77,102.46,102.66,3932.0,88.3207,88.5792,88.312,88.4844,3932.0
2016-02-26 11:50:00,102.6,102.68,102.49,102.67,11300.0,88.4327,88.5017,88.3379,88.493,11300.0
2016-02-26 11:55:00,102.62,102.87,102.61,102.77,5636.0,88.4499,88.6654,88.4413,88.5792,5636.0
2016-02-26 12:00:00,102.8,102.87,102.64,102.68,19939.0,88.6051,88.6654,88.4672,88.5017,19939.0
2016-02-26 12:05:00,102.68,102.68,102.48,102.68,6316.0,88.5017,88.5017,88.3293,88.5017,6316.0
2016-02-26 12:10:00,102.67,102.71,102.53,102.65,5984.0,88.493,88.5275,88.3724,88.4758,5984.0
2016-02-26 12:15:00,102.68,102.93,102.67,102.85,2540.0,88.5017,88.7171,88.493,88.6482,2540.0
2016-02-26 12:20:00,102.85,102.95,102.75,102.9,7129.0,88.6482,88.7344,88.562,88.6913,7129.0
2016-02-26 12:25:00,102.86,102.99,102.82,102.9,7362.0,88.6568,88.7688,88.6223,88.6913,7362.0
2016-02-26 12:30:00,102.91,102.98,102.74,102.91,28365.0,88.6999,88.7602,88.5534,88.6999,28365.0
2016-02-26 12:35:00,102.91,102.96,102.72,102.84,21534.0,88.6999,88.743,88.5361,88.6396,21534.0
2016-02-26 12:40:00,102.85,102.87,102.74,102.83,3057.0,88.6482,88.6654,88.5534,88.6309,3057.0
2016-02-26 12:45:00,102.82,102.91,102.6,102.67,9385.0,88.6223,88.6999,88.4327,88.493,9385.0
2016-02-26 12:50:00,102.62,102.93,102.62,102.91,4550.0,88.4499,88.7171,88.4499,88.6999,4550.0
2016-02-26 12:55:00,102.9,102.95,102.79,102.94,6061.0,88.6913,88.7344,88.5965,88.7258,6061.0
2016-02-26 13:00:00,102.93,103.0,102.87,102.91,5364.0,88.7171,88.7775,88.6654,88.6999,5364.0
2016-02-26 13:05:00,102.91,103.09,102.91,103.04,4000.0,88.6999,88.855,88.6999,88.8119,4000.0
2016-02-26 13:10:00,103.08,103.09,102.93,102.93,8986.0,88.8464,88.855,88.7171,88.7171,8986.0
2016-02-26 13:15:00,102.88,103.0,102.86,103.0,3600.0,88.674,88.7775,88.6568,88.7775,3600.0
2016-02-26 13:20:00,103.0,103.04,102.9,102.97,14798.0,88.7775,88.8119,88.6913,88.7516,14798.0
2016-02-26 13:25:00,102.97,103.02,102.89,102.95,8696.0,88.7516,88.7947,88.6827,88.7344,8696.0
2016-02-26 13:30:00,102.96,102.96,102.82,102.83,6900.0,88.743,88.743,88.6223,88.6309,6900.0
2016-02-26 13:35:00,102.81,102.97,102.8,102.82,5546.0,88.6137,88.7516,88.6051,88.6223,5546.0
2016-02-26 13:40:00,102.76,102.85,102.61,102.61,8300.0,88.5706,88.6482,88.4413,88.4413,8300.0
2016-02-26 13:45:00,102.65,102.81,102.63,102.63,10369.0,88.4758,88.6137,88.4586,88.4586,10369.0
2016-02-26 13:50:00,102.66,102.66,102.52,102.59,6800.0,88.4844,88.4844,88.3637,88.4241,6800.0
2016-02-26 13:55:00,102.59,102.59,102.44,102.57,6003.0,88.4241,88.4241,88.2948,88.4068,6003.0
2016-02-26 14:00:00,102.59,102.69,102.56,102.64,13364.0,88.4241,88.5103,88.3982,88.4672,13364.0
2016-02-26 14:05:00,102.64,102.73,102.6,102.73,3496.0,88.4672,88.5447,88.4327,88.5447,3496.0
2016-02-26 14:10:00,102.67,102.67,102.52,102.56,6552.0,88.493,88.493,88.3637,88.3982,6552.0
2016-02-26 14:15:00,102.57,102.61,102.45,102.48,10568.0,88.4068,88.4413,88.3034,88.3293,10568.0
2016-02-26 14:20:00,102.45,102.55,102.43,102.45,5855.0,88.3034,88.3896,88.2862,88.3034,5855.0
2016-02-26 14:25:00,102.49,102.65,102.46,102.65,4326.0,88.3379,88.4758,88.312,88.4758,4326.0
2016-02-26 14:30:00,102.6,102.61,102.4,102.4,6640.0,88.4327,88.4413,88.2603,88.2603,6640.0
2016-02-26 14:35:00,102.37,102.4,102.22,102.22,10345.0,88.2345,88.2603,88.1052,88.1052,10345.0
2016-02-26 14:40:00,102.22,102.41,102.2,102.41,4000.0,88.1052,88.2689,88.0879,88.2689,4000.0
2016-02-26 14:45:00,102.4,102.5,102.39,102.47,6991.0,88.2603,88.3465,88.2517,88.3207,6991.0
2016-02-26 14:50:00,102.5,102.54,102.38,102.39,7246.0,88.3465,88.381,88.2431,88.2517,7246.0
2016-02-26 14:55:00,102.38,102.46,102.32,102.33,5400.0,88.2431,88.312,88.1914,88.2,5400.0
2016-02-26 15:00:00,102.33,102.56,102.32,102.48,6651.0,88.2,88.3982,88.1914,88.3293,6651.0
2016-02-26 15:05:00,102.45,102.72,102.39,102.39,27950.0,88.3034,88.5361,88.2517,88.2517,27950.0
2016-02-26 15:10:00,102.36,102.4,102.32,102.39,10083.0,88.2258,88.2603,88.1914,88.2517,10083.0
2016-02-26 15:15:00,102.39,102.55,102.35,102.53,8131.0,88.2517,88.3896,88.2172,88.3724,8131.0
2016-02-26 15:20:00,102.55,102.55,102.24,102.26,14031.0,88.3896,88.3896,88.1224,88.1396,14031.0
2016-02-26 15:25:00,102.24,102.25,102.13,102.24,15039.0,88.1224,88.131,88.0276,88.1224,15039.0
2016-02-26 15:30:00,102.25,102.37,102.21,102.3,11014.0,88.131,88.2345,88.0966,88.1741,11014.0
2016-02-26 15:35:00,102.28,102.3,102.15,102.23,16188.0,88.1569,88.1741,88.0448,88.1138,16188.0
2016-02-26 15:40:00,102.24,102.33,102.15,102.27,16935.0,88.1224,88.2,88.0448,88.1483,16935.0
2016-02-26 15:45:00,102.25,102.33,102.23,102.27,12972.0,88.131,88.2,88.1138,88.1483,12972.0
2016-02-26 15:50:00,102.29,102.38,102.26,102.37,15999.0,88.1655,88.2431,88.1396,88.2345,15999.0
2016-02-26 15:55:00,102.35,102.36,102.18,102.21,47400.0,88.2172,88.2258,88.0707,88.0966,47400.0
2016-02-29 09:30:00,102.46,102.72,102.0,102.11,11958.0,88.312,88.5361,87.9155,88.0104,11958.0
2016-02-29 09:35:00,102.25,102.66,102.07,102.11,7495.0,88.131,88.4844,87.9759,88.0104,7495.0
2016-02-29 09:40:00,102.28,102.61,101.9,101.99,22887.0,88.1569,88.4413,87.8294,87.9069,22887.0
2016-02-29 09:45:00,101.96,102.4,101.89,102.4,4571.0,87.8811,88.2603,87.8207,88.2603,4571.0
2016-02-29 09:50:00,102.39,102.72,102.23,102.63,3610.0,88.2517,88.5361,88.1138,88.4586,3610.0
2016-02-29 09:55:00,102.67,102.69,102.25,102.25,4219.0,88.493,88.5103,88.131,88.131,4219.0
2016-02-29 10:00:00,102.23,102.42,102.1,102.31,6595.0,88.1138,88.2776,88.0017,88.1827,6595.0
2016-02-29 10:05:00,102.27,102.52,102.15,102.16,9250.0,88.1483,88.3637,88.0448,88.0535,9250.0
2016-02-29 10:10:00,102.26,102.45,102.06,102.23,18093.0,88.1396,88.3034,87.9673,88.1138,18093.0
2016-02-29 10:15:00,102.22,102.35,101.98,101.98,5575.0,88.1052,88.2172,87.8983,87.8983,5575.0
2016-02-29 10:20:00,101.89,102.25,101.88,102.13,8098.0,87.8207,88.131,87.8121,88.0276,8098.0
2016-02-29 10:25:00,102.08,102.19,101.81,102.1,5773.0,87.9845,88.0793,87.7518,88.0017,5773.0
2016-02-29 10:30:00,102.11,102.19,101.77,101.79,4478.0,88.0104,88.0793,87.7173,87.7345,4478.0
2016-02-29 10:35:00,101.87,101.97,101.73,101.97,4420.0,87.8035,87.8897,87.6828,87.8897,4420.0
2016-02-29 10:40:00,102.02,102.33,101.9,102.33,5136.0,87.9328,88.2,87.8294,88.2,5136.0
2016-02-29 10:45:00,102.26,102.26,101.87,101.93,6832.0,88.1396,88.1396,87.8035,87.8552,6832.0
2016-02-29 10:50:00,101.94,102.4,101.93,102.4,2600.0,87.8638,88.2603,87.8552,88.2603,2600.0
2016-02-29 10:55:00,102.42,102.43,102.3,102.43,11425.0,88.2776,88.2862,88.1741,88.2862,11425.0
2016-02-29 11:00:00,102.43,102.65,102.38,102.39,7153.0,88.2862,88.4758,88.2431,88.2517,7153.0
2016-02-29 11:05:00,102.4,102.42,102.06,102.42,12853.0,88.2603,88.2776,87.9673,88.2776,12853.0
2016-02-29 11:10:00,102.31,102.43,102.17,102.29,12599.0,88.1827,88.2862,88.0621,88.1655,12599.0
2016-02-29 11:15:00,102.23,102.39,102.23,102.29,5000.0,88.1138,88.2517,88.1138,88.1655,5000.0
2016-02-29 11:20:00,102.29,102.36,102.2,102.31,10916.0,88.1655,88.2258,88.0879,88.1827,10916.0
2016-02-29 11:25:00,102.25,102.28,102.1,102.1,3403.0,88.131,88.1569,88.0017,88.0017,3403.0
2016-02-29 11:30:00,102.08,102.21,102.05,102.21,8686.0,87.9845,88.0966,87.9586,88.0966,8686.0
2016-02-29 11:35:00,102.23,102.36,102.18,102.31,8383.0,88.1138,88.2258,88.0707,88.1827,8383.0
2016-02-29 11:40:00,102.28,102.31,102.15,102.17,5268.0,88.1569,88.1827,88.0448,88.0621,5268.0
2016-02-29 11:45:00,102.23,102.24,102.07,102.09,3900.0,88.1138,88.1224,87.9759,87.9931,3900.0
2016-02-29 11:50:00,102.17,102.21,102.05,102.21,6110.0,88.0621,88.0966,87.9586,88.0966,6110.0
2016-02-29 11:55:00,102.16,102.17,101.74,101.92,12756.0,88.0535,88.0621,87.6915,87.8466,12756.0
2016-02-29 12:00:00,101.86,101.91,101.71,101.77,6408.0,87.7949,87.838,87.6656,87.7173,6408.0
2016-02-29 12:05:00,101.78,101.78,101.53,101.71,10598.0,87.7259,87.7259,87.5104,87.6656,10598.0
2016-02-29 12:10:00,101.71,101.87,101.63,101.77,7386.0,87.6656,87.8035,87.5966,87.7173,7386.0
2016-02-29 12:15:00,101.83,101.89,101.67,101.84,5200.0,87.769,87.8207,87.6311,87.7776,5200.0
2016-02-29 12:20:00,101.86,101.87,101.69,101.75,4223.0,87.7949,87.8035,87.6484,87.7001,4223.0
2016-02-29 12:25:00,101.73,101.8,101.65,101.73,10071.0,87.6828,87.7432,87.6139,87.6828,10071.0
2016-02-29 12:30:00,101.75,101.79,101.68,101.79,5566.0,87.7001,87.7345,87.6397,87.7345,5566.0
2016-02-29 12:35:00,101.78,101.88,101.53,101.55,7698.0,87.7259,87.8121,87.5104,87.5277,7698.0
2016-02-29 12:40:00,101.57,101.76,101.52,101.58,11070.0,87.5449,87.7087,87.5018,87.5535,11070.0
2016-02-29 12:45:00,101.61,101.61,101.46,101.51,11234.0,87.5794,87.5794,87.4501,87.4932,11234.0
2016-02-29 12:50:00,101.5,101.66,101.5,101.66,5668.0,87.4846,87.6225,87.4846,87.6225,5668.0
2016-02-29 12:55:00,101.63,101.83,101.61,101.64,4517.0,87.5966,87.769,87.5794,87.6053,4517.0
2016-02-29 13:00:00,101.63,101.94,101.63,101.94,5664.0,87.5966,87.8638,87.5966,87.8638,5664.0
2016-02-29 13:05:00,101.96,102.01,101.89,102.0,6185.0,87.8811,87.9242,87.8207,87.9155,6185.0
2016-02-29 13:10:00,102.01,102.01,101.82,101.87,5613.0,87.9242,87.9242,87.7604,87.8035,5613.0
2016-02-29 13:15:00,101.89,101.9,101.77,101.77,1800.0,87.8207,87.8294,87.7173,87.7173,1800.0
2016-02-29 13:20:00,101.78,101.88,101.73,101.75,7148.0,87.7259,87.8121,87.6828,87.7001,7148.0
2016-02-29 13:25:00,101.73,101.85,101.73,101.82,6051.0,87.6828,87.7863,87.6828,87.7604,6051.0
2016-02-29 13:30:00,101.77,101.77,101.63,101.64,4803.0,87.7173,87.7173,87.5966,87.6053,4803.0
2016-02-29 13:35:00,101.66,101.75,101.59,101.75,3065.0,87.6225,87.7001,87.5622,87.7001,3065.0
2016-02-29 13:40:00,101.75,101.77,101.61,101.65,5431.0,87.7001,87.7173,87.5794,87.6139,5431.0
2016-02-29 13:45:00,101.65,101.82,101.65,101.82,5252.0,87.6139,87.7604,87.6139,87.7604,5252.0
2016-02-29 13:50:00,101.83,102.06,101.83,102.06,5100.0,87.769,87.9673,87.769,87.9673,5100.0
2016-02-29 13:55:00,102.02,102.08,101.97,102.08,6712.0,87.9328,87.9845,87.8897,87.9845,6712.0
2016-02-29 14:00:00,102.05,102.05,101.96,102.0,6178.0,87.9586,87.9586,87.8811,87.9155,6178.0
2016-02-29 14:05:00,102.03,102.07,101.88,101.93,8416.0,87.9414,87.9759,87.8121,87.8552,8416.0
2016-02-29 14:10:00,101.96,101.99,101.88,101.98,6323.0,87.8811,87.9069,87.8121,87.8983,6323.0
2016-02-29 14:15:00,101.93,102.0,101.89,101.89,11565.0,87.8552,87.9155,87.8207,87.8207,11565.0
2016-02-29 14:20:00,101.92,101.94,101.72,101.76,8298.0,87.8466,87.8638,87.6742,87.7087,8298.0
2016-02-29 14:25:00,101.77,101.97,101.73,101.92,8709.0,87.7173,87.8897,87.6828,87.8466,8709.0
2016-02-29 14:30:00,101.89,101.94,101.62,101.62,13101.0,87.8207,87.8638,87.588,87.588,13101.0
2016-02-29 14:35:00,101.67,101.74,101.57,101.67,12030.0,87.6311,87.6915,87.5449,87.6311,12030.0
2016-02-29 14:40:00,101.71,101.77,101.54,101.65,15683.0,87.6656,87.7173,87.5191,87.6139,15683.0
2016-02-29 14:45:00,101.65,101.77,101.61,101.75,5005.0,87.6139,87.7173,87.5794,87.7001,5005.0
2016-02-29 14:50:00,101.76,101.82,101.56,101.59,14644.0,87.7087,87.7604,87.5363,87.5622,14644.0
2016-02-29 14:55:00,101.59,101.67,101.56,101.61,22338.0,87.5622,87.6311,87.5363,87.5794,22338.0
2016-02-29 15:00:00,101.61,101.63,101.54,101.63,10981.0,87.5794,87.5966,87.5191,87.5966,10981.0
2016-02-29 15:05:00,101.61,101.63,101.56,101.6,18973.0,87.5794,87.5966,87.5363,87.5708,18973.0
2016-02-29 15:10:00,101.57,101.63,101.55,101.6,24039.0,87.5449,87.5966,87.5277,87.5708,24039.0
2016-02-29 15:15:00,101.61,101.67,101.42,101.42,21255.0,87.5794,87.6311,87.4156,87.4156,21255.0
2016-02-29 15:20:00,101.38,101.6,101.37,101.44,8784.0,87.3812,87.5708,87.3725,87.4329,8784.0
2016-02-29 15:25:00,101.4,101.61,101.37,101.52,8712.0,87.3984,87.5794,87.3725,87.5018,8712.0
2016-02-29 15:30:00,101.48,101.6,101.37,101.55,10115.0,87.4674,87.5708,87.3725,87.5277,10115.0
2016-02-29 15:35:00,101.58,101.59,101.35,101.54,8346.0,87.5535,87.5622,87.3553,87.5191,8346.0
2016-02-29 15:40:00,101.54,101.57,101.37,101.48,10173.0,87.5191,87.5449,87.3725,87.4674,10173.0
2016-02-29 15:45:00,101.48,101.62,101.42,101.52,24029.0,87.4674,87.588,87.4156,87.5018,24029.0
2016-02-29 15:50:00,101.5,101.57,101.37,101.42,15760.0,87.4846,87.5449,87.3725,87.4156,15760.0
2016-02-29 15:55:00,101.41,101.46,101.14,101.15,63949.0,87.407,87.4501,87.1743,87.1829,63949.0
2016-03-01 09:30:00,102.71,103.2,102.3,103.0,25717.0,88.5275,88.9499,88.1741,88.7775,25717.0
2016-03-01 09:35:00,102.99,103.47,102.37,102.48,18343.0,88.7688,89.1826,88.2345,88.3293,18343.0
2016-03-01 09:40:00,102.35,102.7,102.09,102.58,12982.0,88.2172,88.5189,87.9931,88.4155,12982.0
2016-03-01 09:45:00,102.65,102.76,102.25,102.59,21820.0,88.4758,88.5706,88.131,88.4241,21820.0
2016-03-01 09:50:00,102.59,103.11,102.59,102.79,24617.0,88.4241,88.8723,88.4241,88.5965,24617.0
2016-03-01 09:55:00,102.83,102.87,102.4,102.6,6866.0,88.6309,88.6654,88.2603,88.4327,6866.0
2016-03-01 10:00:00,102.6,103.7,102.6,103.7,64191.0,88.4327,89.3808,88.4327,89.3808,64191.0
2016-03-01 10:05:00,103.7,103.77,103.37,103.42,38127.0,89.3808,89.4411,89.0964,89.1395,38127.0
2016-03-01 10:10:00,103.49,103.63,103.32,103.49,18992.0,89.1998,89.3205,89.0533,89.1998,18992.0
2016-03-01 10:15:00,103.55,103.71,103.22,103.69,12560.0,89.2515,89.3894,88.9671,89.3722,12560.0
2016-03-01 10:20:00,103.66,104.2,103.66,104.18,18006.0,89.3463,89.8118,89.3463,89.7945,18006.0
2016-03-01 10:25:00,104.11,104.22,103.97,104.03,17436.0,89.7342,89.829,89.6135,89.6652,17436.0
2016-03-01 10:30:00,104.01,104.02,103.69,104.02,15507.0,89.648,89.6566,89.3722,89.6566,15507.0
2016-03-01 10:35:00,104.0,104.06,103.72,103.73,13404.0,89.6394,89.6911,89.398,89.4067,13404.0
2016-03-01 10:40:00,103.8,103.87,103.66,103.79,22630.0,89.467,89.5273,89.3463,89.4584,22630.0
2016-03-01 10:45:00,103.85,103.91,103.65,103.73,29144.0,89.5101,89.5618,89.3377,89.4067,29144.0
2016-03-01 10:50:00,103.76,103.88,103.68,103.81,25969.0,89.4325,89.536,89.3636,89.4756,25969.0
2016-03-01 10:55:00,103.82,104.02,103.77,103.89,34827.0,89.4842,89.6566,89.4411,89.5446,34827.0
2016-03-01 11:00:00,103.9,103.92,103.67,103.68,20099.0,89.5532,89.5704,89.355,89.3636,20099.0
2016-03-01 11:05:00,103.73,103.94,103.7,103.88,29293.0,89.4067,89.5877,89.3808,89.536,29293.0
2016-03-01 11:10:00,103.83,104.04,103.82,104.04,11012.0,89.4929,89.6739,89.4842,89.6739,11012.0
2016-03-01 11:15:00,104.01,104.31,103.99,104.27,16583.0,89.648,89.9066,89.6308,89.8721,16583.0
2016-03-01 11:20:00,104.32,104.51,104.27,104.36,12711.0,89.9152,90.079,89.8721,89.9497,12711.0
2016-03-01 11:25:00,104.37,104.46,104.32,104.43,6990.0,89.9583,90.0359,89.9152,90.01,6990.0
2016-03-01 11:30:00,104.44,104.54,104.37,104.43,14299.0,90.0186,90.1048,89.9583,90.01,14299.0
2016-03-01 11:35:00,104.45,104.74,104.42,104.73,8815.0,90.0272,90.2772,90.0014,90.2686,8815.0
2016-03-01 11:40:00,104.66,104.9,104.65,104.81,15746.0,90.2082,90.4151,90.1996,90.3375,15746.0
2016-03-01 11:45:00,104.74,105.0,104.74,104.99,13042.0,90.2772,90.5013,90.2772,90.4927,13042.0
2016-03-01 11:50:00,104.94,105.0,104.8,104.95,16118.0,90.4496,90.5013,90.3289,90.4582,16118.0
2016-03-01 11:55:00,105.0,105.1,104.92,105.05,26060.0,90.5013,90.5875,90.4323,90.5444,26060.0
2016-03-01 12:00:00,105.0,105.04,104.78,104.93,9068.0,90.5013,90.5358,90.3117,90.441,9068.0
2016-03-01 12:05:00,104.97,105.39,104.95,105.32,16750.0,90.4754,90.8374,90.4582,90.7771,16750.0
2016-03-01 12:10:00,105.3,105.32,105.07,105.07,10589.0,90.7599,90.7771,90.5616,90.5616,10589.0
2016-03-01 12:15:00,105.01,105.17,104.89,105.16,7012.0,90.5099,90.6478,90.4065,90.6392,7012.0
2016-03-01 12:20:00,105.16,105.25,104.95,105.0,6850.0,90.6392,90.7168,90.4582,90.5013,6850.0
2016-03-01 12:25:00,105.0,105.41,104.99,105.25,33229.0,90.5013,90.8547,90.4927,90.7168,33229.0
2016-03-01 12:30:00,105.25,105.28,104.76,104.81,20547.0,90.7168,90.7426,90.2944,90.3375,20547.0
2016-03-01 12:35:00,104.75,104.75,104.52,104.57,10930.0,90.2858,90.2858,90.0876,90.1307,10930.0
2016-03-01 12:40:00,104.52,104.58,104.44,104.5,11223.0,90.0876,90.1393,90.0186,90.0703,11223.0
2016-03-01 12:45:00,104.5,104.57,104.41,104.48,10032.0,90.0703,90.1307,89.9928,90.0531,10032.0
2016-03-01 12:50:00,104.43,104.64,104.43,104.59,13313.0,90.01,90.191,90.01,90.1479,13313.0
2016-03-01 12:55:00,104.55,104.69,104.48,104.69,21979.0,90.1134,90.2341,90.0531,90.2341,21979.0
2016-03-01 13:00:00,104.68,104.87,104.58,104.71,26533.0,90.2255,90.3893,90.1393,90.2513,26533.0
2016-03-01 13:05:00,104.76,104.86,104.75,104.86,12630.0,90.2944,90.3806,90.2858,90.3806,12630.0
2016-03-01 13:10:00,104.83,104.96,104.71,104.9,11201.0,90.3548,90.4668,90.2513,90.4151,11201.0
2016-03-01 13:15:00,104.9,105.06,104.76,104.76,22534.0,90.4151,90.553,90.2944,90.2944,22534.0
2016-03-01 13:20:00,104.76,104.85,104.66,104.66,3741.0,90.2944,90.372,90.2082,90.2082,3741.0
2016-03-01 13:25:00,104.69,104.8,104.64,104.72,4664.0,90.2341,90.3289,90.191,90.26,4664.0
2016-03-01 13:30:00,104.75,104.82,104.69,104.69,4874.0,90.2858,90.3462,90.2341,90.2341,4874.0
2016-03-01 13:35:00,104.69,104.82,104.68,104.72,6817.0,90.2341,90.3462,90.2255,90.26,6817.0
2016-03-01 13:40:00,104.71,104.8,104.67,104.71,10193.0,90.2513,90.3289,90.2169,90.2513,10193.0
2016-03-01 13:45:00,104.69,104.81,104.69,104.69,3771.0,90.2341,90.3375,90.2341,90.2341,3771.0
2016-03-01 13:50:00,104.66,104.67,104.54,104.54,4293.0,90.2082,90.2169,90.1048,90.1048,4293.0
2016-03-01 13:55:00,104.59,104.66,104.47,104.52,12021.0,90.1479,90.2082,90.0445,90.0876,12021.0
2016-03-01 14:00:00,104.47,104.52,104.42,104.5,8274.0,90.0445,90.0876,90.0014,90.0703,8274.0
2016-03-01 14:05:00,104.5,104.56,104.46,104.5,14184.0,90.0703,90.1221,90.0359,90.0703,14184.0
2016-03-01 14:10:00,104.51,104.52,104.35,104.35,3947.0,90.079,90.0876,89.9411,89.9411,3947.0
2016-03-01 14:15:00,104.33,104.4,104.31,104.31,5917.0,89.9238,89.9842,89.9066,89.9066,5917.0
2016-03-01 14:20:00,104.31,104.49,104.17,104.24,199989.0,89.9066,90.0617,89.7859,89.8462,199989.0
2016-03-01 14:25:00,104.23,104.47,104.08,104.35,12172.0,89.8376,90.0445,89.7083,89.9411,12172.0
2016-03-01 14:30:00,104.36,104.86,104.36,104.84,22640.0,89.9497,90.3806,89.9497,90.3634,22640.0
2016-03-01 14:35:00,104.86,104.95,104.84,104.88,17369.0,90.3806,90.4582,90.3634,90.3979,17369.0
2016-03-01 14:40:00,104.82,104.89,104.77,104.82,8141.0,90.3462,90.4065,90.3031,90.3462,8141.0
2016-03-01 14:45:00,104.83,104.88,104.8,104.88,14308.0,90.3548,90.3979,90.3289,90.3979,14308.0
2016-03-01 14:50:00,104.89,104.97,104.86,104.95,18457.0,90.4065,90.4754,90.3806,90.4582,18457.0
2016-03-01 14:55:00,104.95,104.96,104.86,104.9,8149.0,90.4582,90.4668,90.3806,90.4151,8149.0
2016-03-01 15:00:00,104.91,104.96,104.88,104.94,11344.0,90.4237,90.4668,90.3979,90.4496,11344.0
2016-03-01 15:05:00,104.95,104.95,104.69,104.74,14435.0,90.4582,90.4582,90.2341,90.2772,14435.0
2016-03-01 15:10:00,104.78,104.78,104.59,104.66,10766.0,90.3117,90.3117,90.1479,90.2082,10766.0
2016-03-01 15:15:00,104.68,104.78,104.68,104.7,12512.0,90.2255,90.3117,90.2255,90.2427,12512.0
2016-03-01 15:20:00,104.73,104.75,104.69,104.71,14116.0,90.2686,90.2858,90.2341,90.2513,14116.0
2016-03-01 15:25:00,104.71,104.78,104.66,104.68,15977.0,90.2513,90.3117,90.2082,90.2255,15977.0
2016-03-01 15:30:00,104.7,104.74,104.64,104.68,10808.0,90.2427,90.2772,90.191,90.2255,10808.0
2016-03-01 15:35:00,104.7,104.72,104.53,104.53,12874.0,90.2427,90.26,90.0962,90.0962,12874.0
2016-03-01 15:40:00,104.54,104.54,104.38,104.39,22242.0,90.1048,90.1048,89.9669,89.9755,22242.0
2016-03-01 15:45:00,104.39,104.42,104.28,104.29,27294.0,89.9755,90.0014,89.8807,89.8893,27294.0
2016-03-01 15:50:00,104.29,104.33,104.2,104.3,43526.0,89.8893,89.9238,89.8118,89.898,43526.0
2016-03-01 15:55:00,104.31,104.58,104.3,104.55,63023.0,89.9066,90.1393,89.898,90.1134,63023.0
2016-03-02 09:30:00,103.19,103.19,103.19,103.19,0.0,88.9412,88.9412,88.9412,88.9412,0.0
2016-03-02 09:35:00,104.16,104.88,103.83,104.88,73531.0,89.7773,90.3979,89.4929,90.3979,73531.0
2016-03-02 09:40:00,104.8,105.59,104.8,105.29,47760.0,90.3289,91.0098,90.3289,90.7513,47760.0
2016-03-02 09:45:00,105.24,105.43,105.14,105.32,22808.0,90.7082,90.8719,90.622,90.7771,22808.0
2016-03-02 09:50:00,105.28,105.36,104.73,104.84,26785.0,90.7426,90.8116,90.2686,90.3634,26785.0
2016-03-02 09:55:00,104.8,104.87,104.25,104.81,42307.0,90.3289,90.3893,89.8549,90.3375,42307.0
2016-03-02 10:00:00,104.86,105.11,104.63,105.11,14596.0,90.3806,90.5961,90.1824,90.5961,14596.0
2016-03-02 10:05:00,105.09,105.34,104.99,105.0,14725.0,90.5789,90.7944,90.4927,90.5013,14725.0
2016-03-02 10:10:00,105.01,105.12,104.77,104.81,15006.0,90.5099,90.6047,90.3031,90.3375,15006.0
2016-03-02 10:15:00,104.81,104.86,104.59,104.59,8176.0,90.3375,90.3806,90.1479,90.1479,8176.0
2016-03-02 10:20:00,104.59,104.75,104.54,104.71,6350.0,90.1479,90.2858,90.1048,90.2513,6350.0
2016-03-02 10:25:00,104.65,104.81,104.58,104.77,11704.0,90.1996,90.3375,90.1393,90.3031,11704.0
2016-03-02 10:30:00,104.71,104.71,104.31,104.63,8536.0,90.2513,90.2513,89.9066,90.1824,8536.0
2016-03-02 10:35:00,104.65,104.7,104.33,104.33,6300.0,90.1996,90.2427,89.9238,89.9238,6300.0
2016-03-02 10:40:00,104.36,104.53,104.29,104.53,4643.0,89.9497,90.0962,89.8893,90.0962,4643.0
2016-03-02 10:45:00,104.52,104.6,104.39,104.59,14215.0,90.0876,90.1565,89.9755,90.1479,14215.0
2016-03-02 10:50:00,104.59,104.7,104.49,104.68,6654.0,90.1479,90.2427,90.0617,90.2255,6654.0
2016-03-02 10:55:00,104.7,104.94,104.66,104.94,12015.0,90.2427,90.4496,90.2082,90.4496,12015.0
2016-03-02 11:00:00,104.93,105.19,104.83,105.19,11298.0,90.441,90.6651,90.3548,90.6651,11298.0
2016-03-02 11:05:00,105.14,105.37,105.14,105.23,7487.0,90.622,90.8202,90.622,90.6995,7487.0
2016-03-02 11:10:00,105.29,105.69,105.27,105.52,24644.0,90.7513,91.096,90.734,90.9495,24644.0
2016-03-02 11:15:00,105.47,105.71,105.46,105.66,10543.0,90.9064,91.1133,90.8978,91.0702,10543.0
2016-03-02 11:20:00,105.71,105.92,105.71,105.78,12946.0,91.1133,91.2943,91.1133,91.1736,12946.0
2016-03-02 11:25:00,105.83,105.88,105.71,105.79,21242.0,91.2167,91.2598,91.1133,91.1822,21242.0
2016-03-02 11:30:00,105.8,105.88,105.64,105.72,23451.0,91.1908,91.2598,91.0529,91.1219,23451.0
2016-03-02 11:35:00,105.72,105.8,105.61,105.8,22933.0,91.1219,91.1908,91.0271,91.1908,22933.0
2016-03-02 11:40:00,105.79,105.88,105.66,105.84,18841.0,91.1822,91.2598,91.0702,91.2253,18841.0
2016-03-02 11:45:00,105.84,105.91,105.54,105.91,32372.0,91.2253,91.2856,90.9667,91.2856,32372.0
2016-03-02 11:50:00,105.86,105.9,105.74,105.84,11406.0,91.2425,91.277,91.1391,91.2253,11406.0
2016-03-02 11:55:00,105.84,105.93,105.67,105.7,14305.0,91.2253,91.3029,91.0788,91.1046,14305.0
2016-03-02 12:00:00,105.71,105.84,105.65,105.76,21691.0,91.1133,91.2253,91.0615,91.1564,21691.0
2016-03-02 12:05:00,105.75,105.88,105.68,105.77,15885.0,91.1477,91.2598,91.0874,91.165,15885.0
2016-03-02 12:10:00,105.78,105.89,105.75,105.77,15518.0,91.1736,91.2684,91.1477,91.165,15518.0
2016-03-02 12:15:00,105.72,105.87,105.68,105.76,18293.0,91.1219,91.2512,91.0874,91.1564,18293.0
2016-03-02 12:20:00,105.78,105.88,105.76,105.81,11369.0,91.1736,91.2598,91.1564,91.1995,11369.0
2016-03-02 12:25:00,105.79,105.84,105.7,105.7,55710.0,91.1822,91.2253,91.1046,91.1046,55710.0
2016-03-02 12:30:00,105.71,105.76,105.56,105.59,49370.0,91.1133,91.1564,90.984,91.0098,49370.0
2016-03-02 12:35:00,105.6,105.8,105.57,105.64,37412.0,91.0185,91.1908,90.9926,91.0529,37412.0
2016-03-02 12:40:00,105.65,105.67,105.48,105.62,86420.0,91.0615,91.0788,90.915,91.0357,86420.0
2016-03-02 12:45:00,105.62,105.68,105.57,105.67,12625.0,91.0357,91.0874,90.9926,91.0788,12625.0
2016-03-02 12:50:00,105.65,105.69,105.51,105.58,17249.0,91.0615,91.096,90.9409,91.0012,17249.0
2016-03-02 12:55:00,105.59,105.71,105.48,105.71,16737.0,91.0098,91.1133,90.915,91.1133,16737.0
2016-03-02 13:00:00,105.68,105.69,105.37,105.44,6366.0,91.0874,91.096,90.8202,90.8805,6366.0
2016-03-02 13:05:00,105.45,105.6,105.45,105.54,8756.0,90.8892,91.0185,90.8892,90.9667,8756.0
2016-03-02 13:10:00,105.54,105.69,105.52,105.59,10610.0,90.9667,91.096,90.9495,91.0098,10610.0
2016-03-02 13:15:00,105.61,105.62,105.4,105.48,15405.0,91.0271,91.0357,90.8461,90.915,15405.0
2016-03-02 13:20:00,105.45,105.48,105.24,105.42,16264.0,90.8892,90.915,90.7082,90.8633,16264.0
2016-03-02 13:25:00,105.46,105.51,105.41,105.42,8775.0,90.8978,90.9409,90.8547,90.8633,8775.0
2016-03-02 13:30:00,105.42,105.48,105.27,105.27,9533.0,90.8633,90.915,90.734,90.734,9533.0
2016-03-02 13:35:00,105.31,105.37,105.26,105.35,8000.0,90.7685,90.8202,90.7254,90.803,8000.0
2016-03-02 13:40:00,105.4,105.48,105.39,105.48,7424.0,90.8461,90.915,90.8374,90.915,7424.0
2016-03-02 13:45:00,105.52,105.62,105.49,105.54,7993.0,90.9495,91.0357,90.9236,90.9667,7993.0
2016-03-02 13:50:00,105.56,105.67,105.52,105.59,17079.0,90.984,91.0788,90.9495,91.0098,17079.0
2016-03-02 13:55:00,105.59,105.59,105.11,105.3,23557.0,91.0098,91.0098,90.5961,90.7599,23557.0
2016-03-02 14:00:00,105.33,105.43,105.2,105.34,24113.0,90.7857,90.8719,90.6737,90.7944,24113.0
2016-03-02 14:05:00,105.3,105.34,105.07,105.18,8999.0,90.7599,90.7944,90.5616,90.6564,8999.0
2016-03-02 14:10:00,105.23,105.26,105.02,105.03,19949.0,90.6995,90.7254,90.5185,90.5272,19949.0
2016-03-02 14:15:00,105.05,105.3,105.05,105.23,10951.0,90.5444,90.7599,90.5444,90.6995,10951.0
2016-03-02 14:20:00,105.18,105.36,105.18,105.28,19764.0,90.6564,90.8116,90.6564,90.7426,19764.0
2016-03-02 14:25:00,105.27,105.49,105.24,105.42,12996.0,90.734,90.9236,90.7082,90.8633,12996.0
2016-03-02 14:30:00,105.42,105.52,105.39,105.51,9479.0,90.8633,90.9495,90.8374,90.9409,9479.0
2016-03-02 14:35:00,105.49,105.59,105.44,105.51,13670.0,90.9236,91.0098,90.8805,90.9409,13670.0
2016-03-02 14:40:00,105.5,105.64,105.44,105.61,11388.0,90.9323,91.0529,90.8805,91.0271,11388.0
2016-03-02 14:45:00,105.54,105.58,105.4,105.53,7056.0,90.9667,91.0012,90.8461,90.9581,7056.0
2016-03-02 14:50:00,105.55,105.58,105.45,105.54,9390.0,90.9754,91.0012,90.8892,90.9667,9390.0
2016-03-02 14:55:00,105.54,105.6,105.51,105.56,21776.0,90.9667,91.0185,90.9409,90.984,21776.0
2016-03-02 15:00:00,105.56,105.58,105.45,105.54,15655.0,90.984,91.0012,90.8892,90.9667,15655.0
2016-03-02 15:05:00,105.54,105.55,105.28,105.4,16906.0,90.9667,90.9754,90.7426,90.8461,16906.0
2016-03-02 15:10:00,105.4,105.62,105.38,105.62,15918.0,90.8461,91.0357,90.8288,91.0357,15918.0
2016-03-02 15:15:00,105.61,105.65,105.55,105.65,17281.0,91.0271,91.0615,90.9754,91.0615,17281.0
2016-03-02 15:20:00,105.62,105.67,105.55,105.6,33984.0,91.0357,91.0788,90.9754,91.0185,33984.0
2016-03-02 15:25:00,105.6,105.67,105.55,105.64,30613.0,91.0185,91.0788,90.9754,91.0529,30613.0
2016-03-02 15:30:00,105.64,105.7,105.52,105.68,35204.0,91.0529,91.1046,90.9495,91.0874,35204.0
2016-03-02 15:35:00,105.64,105.68,105.56,105.65,27579.0,91.0529,91.0874,90.984,91.0615,27579.0
2016-03-02 15:40:00,105.64,105.78,105.61,105.76,22890.0,91.0529,91.1736,91.0271,91.1564,22890.0
2016-03-02 15:45:00,105.75,105.76,105.64,105.72,27937.0,91.1477,91.1564,91.0529,91.1219,27937.0
2016-03-02 15:50:00,105.72,105.79,105.64,105.79,40955.0,91.1219,91.1822,91.0529,91.1822,40955.0
2016-03-02 15:55:00,105.79,105.83,105.73,105.78,87922.0,91.1822,91.2167,91.1305,91.1736,87922.0
2016-03-03 09:30:00,105.5,105.76,105.41,105.63,9520.0,90.9323,91.1564,90.8547,91.0443,9520.0
2016-03-03 09:35:00,105.71,105.91,105.59,105.71,4309.0,91.1133,91.2856,91.0098,91.1133,4309.0
2016-03-03 09:40:00,105.8,106.1,105.69,105.91,6452.0,91.1908,91.4494,91.096,91.2856,6452.0
2016-03-03 09:45:00,105.79,106.01,105.79,105.82,4144.0,91.1822,91.3718,91.1822,91.2081,4144.0
2016-03-03 09:50:00,105.88,106.01,105.76,105.89,3339.0,91.2598,91.3718,91.1564,91.2684,3339.0
2016-03-03 09:55:00,105.81,105.89,105.61,105.62,13980.0,91.1995,91.2684,91.0271,91.0357,13980.0
2016-03-03 10:00:00,105.67,105.79,105.49,105.79,6329.0,91.0788,91.1822,90.9236,91.1822,6329.0
2016-03-03 10:05:00,105.8,105.92,105.71,105.88,11869.0,91.1908,91.2943,91.1133,91.2598,11869.0
2016-03-03 10:10:00,105.87,105.92,105.77,105.83,10858.0,91.2512,91.2943,91.165,91.2167,10858.0
2016-03-03 10:15:00,105.84,105.95,105.77,105.84,6325.0,91.2253,91.3201,91.165,91.2253,6325.0
2016-03-03 10:20:00,105.76,105.94,105.76,105.84,6076.0,91.1564,91.3115,91.1564,91.2253,6076.0
2016-03-03 10:25:00,105.83,105.84,105.61,105.74,15695.0,91.2167,91.2253,91.0271,91.1391,15695.0
2016-03-03 10:30:00,105.73,105.8,105.65,105.7,12974.0,91.1305,91.1908,91.0615,91.1046,12974.0
2016-03-03 10:35:00,105.69,105.79,105.64,105.72,24787.0,91.096,91.1822,91.0529,91.1219,24787.0
2016-03-03 10:40:00,105.73,105.76,105.63,105.68,15555.0,91.1305,91.1564,91.0443,91.0874,15555.0
2016-03-03 10:45:00,105.74,106.24,105.73,106.22,6178.0,91.1391,91.5701,91.1305,91.5528,6178.0
2016-03-03 10:50:00,106.21,106.69,106.17,106.69,19901.0,91.5442,91.9579,91.5097,91.9579,19901.0
2016-03-03 10:55:00,106.75,106.95,106.66,106.91,13598.0,92.0097,92.182,91.9321,92.1476,13598.0
2016-03-03 11:00:00,106.95,106.95,106.7,106.7,32790.0,92.182,92.182,91.9666,91.9666,32790.0
2016-03-03 11:05:00,106.73,107.11,106.7,107.02,18631.0,91.9924,92.3199,91.9666,92.2424,18631.0
2016-03-03 11:10:00,107.07,107.09,106.93,106.93,7197.0,92.2855,92.3027,92.1648,92.1648,7197.0
2016-03-03 11:15:00,106.95,106.95,106.64,106.64,7525.0,92.182,92.182,91.9148,91.9148,7525.0
2016-03-03 11:20:00,106.6,106.6,106.33,106.41,6700.0,91.8804,91.8804,91.6477,91.7166,6700.0
2016-03-03 11:25:00,106.42,106.44,106.25,106.28,8723.0,91.7252,91.7425,91.5787,91.6046,8723.0
2016-03-03 11:30:00,106.25,106.41,106.23,106.32,11475.0,91.5787,91.7166,91.5615,91.639,11475.0
2016-03-03 11:35:00,106.36,106.49,106.36,106.47,13302.0,91.6735,91.7856,91.6735,91.7683,13302.0
2016-03-03 11:40:00,106.47,106.53,106.39,106.46,8193.0,91.7683,91.82,91.6994,91.7597,8193.0
2016-03-03 11:45:00,106.44,106.53,106.38,106.42,2925.0,91.7425,91.82,91.6907,91.7252,2925.0
2016-03-03 11:50:00,106.43,106.51,106.36,106.4,4378.0,91.7338,91.8028,91.6735,91.708,4378.0
2016-03-03 11:55:00,106.41,106.48,106.33,106.48,3480.0,91.7166,91.7769,91.6477,91.7769,3480.0
2016-03-03 12:00:00,106.45,106.54,106.45,106.49,5520.0,91.7511,91.8287,91.7511,91.7856,5520.0
2016-03-03 12:05:00,106.46,106.5,106.39,106.5,9302.0,91.7597,91.7942,91.6994,91.7942,9302.0
2016-03-03 12:10:00,106.5,106.6,106.49,106.5,9617.0,91.7942,91.8804,91.7856,91.7942,9617.0
2016-03-03 12:15:00,106.53,106.56,106.42,106.44,14329.0,91.82,91.8459,91.7252,91.7425,14329.0
2016-03-03 12:20:00,106.43,106.5,106.32,106.45,9799.0,91.7338,91.7942,91.639,91.7511,9799.0
2016-03-03 12:25:00,106.48,106.53,106.42,106.45,8376.0,91.7769,91.82,91.7252,91.7511,8376.0
2016-03-03 12:30:00,106.44,106.56,106.43,106.55,5561.0,91.7425,91.8459,91.7338,91.8373,5561.0
2016-03-03 12:35:00,106.56,106.68,106.52,106.68,10477.0,91.8459,91.9493,91.8114,91.9493,10477.0
2016-03-03 12:40:00,106.63,106.68,106.61,106.66,8401.0,91.9062,91.9493,91.889,91.9321,8401.0
2016-03-03 12:45:00,106.67,106.77,106.67,106.68,7002.0,91.9407,92.0269,91.9407,91.9493,7002.0
2016-03-03 12:50:00,106.67,106.7,106.6,106.62,9726.0,91.9407,91.9666,91.8804,91.8976,9726.0
2016-03-03 12:55:00,106.62,106.63,106.5,106.57,29549.0,91.8976,91.9062,91.7942,91.8545,29549.0
2016-03-03 13:00:00,106.59,106.59,106.46,106.58,6129.0,91.8717,91.8717,91.7597,91.8631,6129.0
2016-03-03 13:05:00,106.54,106.75,106.54,106.75,5570.0,91.8287,92.0097,91.8287,92.0097,5570.0
2016-03-03 13:10:00,106.76,106.99,106.76,106.89,5690.0,92.0183,92.2165,92.0183,92.1303,5690.0
2016-03-03 13:15:00,106.88,106.95,106.67,106.76,10600.0,92.1217,92.182,91.9407,92.0183,10600.0
2016-03-03 13:20:00,106.77,106.77,106.69,106.76,5182.0,92.0269,92.0269,91.9579,92.0183,5182.0
2016-03-03 13:25:00,106.72,106.76,106.67,106.73,8261.0,91.9838,92.0183,91.9407,91.9924,8261.0
2016-03-03 13:30:00,106.77,106.84,106.75,106.84,5658.0,92.0269,92.0872,92.0097,92.0872,5658.0
2016-03-03 13:35:00,106.85,106.97,106.85,106.97,8520.0,92.0958,92.1993,92.0958,92.1993,8520.0
2016-03-03 13:40:00,106.98,106.98,106.88,106.93,4586.0,92.2079,92.2079,92.1217,92.1648,4586.0
2016-03-03 13:45:00,106.98,107.04,106.95,107.0,8055.0,92.2079,92.2596,92.182,92.2251,8055.0
2016-03-03 13:50:00,107.05,107.05,106.86,106.93,7951.0,92.2682,92.2682,92.1045,92.1648,7951.0
2016-03-03 13:55:00,106.93,106.95,106.82,106.87,5819.0,92.1648,92.182,92.07,92.1131,5819.0
2016-03-03 14:00:00,106.86,106.9,106.83,106.85,2055.0,92.1045,92.1389,92.0786,92.0958,2055.0
2016-03-03 14:05:00,106.89,106.96,106.85,106.92,14434.0,92.1303,92.1907,92.0958,92.1562,14434.0
2016-03-03 14:10:00,106.88,106.95,106.87,106.9,5247.0,92.1217,92.182,92.1131,92.1389,5247.0
2016-03-03 14:15:00,106.9,106.94,106.85,106.88,7410.0,92.1389,92.1734,92.0958,92.1217,7410.0
2016-03-03 14:20:00,106.86,106.89,106.8,106.85,7421.0,92.1045,92.1303,92.0528,92.0958,7421.0
2016-03-03 14:25:00,106.88,106.95,106.71,106.71,11451.0,92.1217,92.182,91.9752,91.9752,11451.0
2016-03-03 14:30:00,106.74,106.78,106.62,106.69,8463.0,92.001,92.0355,91.8976,91.9579,8463.0
2016-03-03 14:35:00,106.69,106.8,106.69,106.8,4434.0,91.9579,92.0528,91.9579,92.0528,4434.0
2016-03-03 14:40:00,106.77,106.82,106.75,106.79,5176.0,92.0269,92.07,92.0097,92.0441,5176.0
2016-03-03 14:45:00,106.8,106.83,106.77,106.77,5321.0,92.0528,92.0786,92.0269,92.0269,5321.0
2016-03-03 14:50:00,106.75,106.76,106.68,106.7,6192.0,92.0097,92.0183,91.9493,91.9666,6192.0
2016-03-03 14:55:00,106.69,106.71,106.67,106.67,6927.0,91.9579,91.9752,91.9407,91.9407,6927.0
2016-03-03 15:00:00,106.69,106.76,106.67,106.69,12202.0,91.9579,92.0183,91.9407,91.9579,12202.0
2016-03-03 15:05:00,106.7,106.7,106.56,106.56,6210.0,91.9666,91.9666,91.8459,91.8459,6210.0
2016-03-03 15:10:00,106.55,106.56,106.5,106.54,10209.0,91.8373,91.8459,91.7942,91.8287,10209.0
2016-03-03 15:15:00,106.51,106.55,106.49,106.49,5091.0,91.8028,91.8373,91.7856,91.7856,5091.0
2016-03-03 15:20:00,106.48,106.61,106.46,106.59,9586.0,91.7769,91.889,91.7597,91.8717,9586.0
2016-03-03 15:25:00,106.6,106.63,106.3,106.33,22607.0,91.8804,91.9062,91.6218,91.6477,22607.0
2016-03-03 15:30:00,106.34,106.51,106.33,106.51,15365.0,91.6563,91.8028,91.6477,91.8028,15365.0
2016-03-03 15:35:00,106.53,106.58,106.46,106.58,15661.0,91.82,91.8631,91.7597,91.8631,15661.0
2016-03-03 15:40:00,106.57,106.62,106.55,106.6,19149.0,91.8545,91.8976,91.8373,91.8804,19149.0
2016-03-03 15:45:00,106.57,106.72,106.51,106.7,35130.0,91.8545,91.9838,91.8028,91.9666,35130.0
2016-03-03 15:50:00,106.71,106.88,106.69,106.87,41931.0,91.9752,92.1217,91.9579,92.1131,41931.0
2016-03-03 15:55:00,106.87,106.88,106.61,106.69,86152.0,92.1131,92.1217,91.889,91.9579,86152.0
2016-03-04 09:30:00,106.41,106.9,106.41,106.7,25694.0,91.7166,92.1389,91.7166,91.9666,25694.0
2016-03-04 09:35:00,106.49,107.08,106.35,107.08,21607.0,91.7856,92.2941,91.6649,92.2941,21607.0
2016-03-04 09:40:00,106.97,106.97,106.1,106.1,10631.0,92.1993,92.1993,91.4494,91.4494,10631.0
2016-03-04 09:45:00,106.16,106.27,105.88,106.04,9559.0,91.5011,91.5959,91.2598,91.3977,9559.0
2016-03-04 09:50:00,106.04,106.12,105.37,105.37,22780.0,91.3977,91.4666,90.8202,90.8202,22780.0
2016-03-04 09:55:00,105.34,105.97,105.34,105.97,4973.0,90.7944,91.3374,90.7944,91.3374,4973.0
2016-03-04 10:00:00,106.0,106.47,105.95,106.42,9212.0,91.3632,91.7683,91.3201,91.7252,9212.0
2016-03-04 10:05:00,106.4,106.94,106.31,106.92,8300.0,91.708,92.1734,91.6304,92.1562,8300.0
2016-03-04 10:10:00,106.88,107.42,106.8,107.37,23273.0,92.1217,92.5871,92.0528,92.544,23273.0
2016-03-04 10:15:00,107.33,107.61,107.31,107.44,25760.0,92.5096,92.7509,92.4923,92.6044,25760.0
2016-03-04 10:20:00,107.51,107.54,107.2,107.2,13119.0,92.6647,92.6906,92.3975,92.3975,13119.0
2016-03-04 10:25:00,107.11,107.44,107.11,107.32,9198.0,92.3199,92.6044,92.3199,92.5009,9198.0
2016-03-04 10:30:00,107.32,107.36,106.98,107.0,26288.0,92.5009,92.5354,92.2079,92.2251,26288.0
2016-03-04 10:35:00,106.98,107.04,106.69,106.72,30235.0,92.2079,92.2596,91.9579,91.9838,30235.0
2016-03-04 10:40:00,106.73,107.16,106.71,106.86,60811.0,91.9924,92.363,91.9752,92.1045,60811.0
2016-03-04 10:45:00,106.89,106.97,106.67,106.88,11210.0,92.1303,92.1993,91.9407,92.1217,11210.0
2016-03-04 10:50:00,106.85,107.2,106.77,107.13,8882.0,92.0958,92.3975,92.0269,92.3372,8882.0
2016-03-04 10:55:00,107.13,107.14,106.72,106.72,6900.0,92.3372,92.3458,91.9838,91.9838,6900.0
2016-03-04 11:00:00,106.77,107.07,106.77,106.99,9508.0,92.0269,92.2855,92.0269,92.2165,9508.0
2016-03-04 11:05:00,106.99,107.22,106.99,107.21,7540.0,92.2165,92.4148,92.2165,92.4061,7540.0
2016-03-04 11:10:00,107.23,107.31,107.15,107.3,5829.0,92.4234,92.4923,92.3544,92.4837,5829.0
2016-03-04 11:15:00,107.26,107.44,107.23,107.38,15220.0,92.4492,92.6044,92.4234,92.5527,15220.0
2016-03-04 11:20:00,107.37,107.37,107.12,107.18,9158.0,92.544,92.544,92.3286,92.3803,9158.0
2016-03-04 11:25:00,107.21,107.21,107.07,107.09,6800.0,92.4061,92.4061,92.2855,92.3027,6800.0
2016-03-04 11:30:00,107.08,107.33,107.08,107.26,6139.0,92.2941,92.5096,92.2941,92.4492,6139.0
2016-03-04 11:35:00,107.32,107.35,107.21,107.22,3813.0,92.5009,92.5268,92.4061,92.4148,3813.0
2016-03-04 11:40:00,107.26,107.3,107.2,107.2,3100.0,92.4492,92.4837,92.3975,92.3975,3100.0
2016-03-04 11:45:00,107.21,107.36,107.21,107.28,5534.0,92.4061,92.5354,92.4061,92.4665,5534.0
2016-03-04 11:50:00,107.29,107.3,107.25,107.29,7052.0,92.4751,92.4837,92.4406,92.4751,7052.0
2016-03-04 11:55:00,107.29,107.31,107.24,107.28,10706.0,92.4751,92.4923,92.432,92.4665,10706.0
2016-03-04 12:00:00,107.29,107.32,107.21,107.24,13048.0,92.4751,92.5009,92.4061,92.432,13048.0
2016-03-04 12:05:00,107.22,107.24,107.05,107.05,5600.0,92.4148,92.432,92.2682,92.2682,5600.0
2016-03-04 12:10:00,106.99,107.09,106.97,107.01,10415.0,92.2165,92.3027,92.1993,92.2338,10415.0
2016-03-04 12:15:00,106.97,106.98,106.91,106.98,2400.0,92.1993,92.2079,92.1476,92.2079,2400.0
2016-03-04 12:20:00,106.91,107.05,106.88,106.97,11489.0,92.1476,92.2682,92.1217,92.1993,11489.0
2016-03-04 12:25:00,106.95,107.07,106.95,107.01,3100.0,92.182,92.2855,92.182,92.2338,3100.0
2016-03-04 12:30:00,107.02,107.13,107.02,107.1,3238.0,92.2424,92.3372,92.2424,92.3113,3238.0
2016-03-04 12:35:00,107.1,107.15,107.06,107.13,3065.0,92.3113,92.3544,92.2769,92.3372,3065.0
2016-03-04 12:40:00,107.15,107.23,107.13,107.23,5715.0,92.3544,92.4234,92.3372,92.4234,5715.0
2016-03-04 12:45:00,107.25,107.34,107.23,107.34,5530.0,92.4406,92.5182,92.4234,92.5182,5530.0
2016-03-04 12:50:00,107.31,107.51,107.28,107.5,5250.0,92.4923,92.6647,92.4665,92.6561,5250.0
2016-03-04 12:55:00,107.5,107.56,107.46,107.56,2913.0,92.6561,92.7078,92.6216,92.7078,2913.0
2016-03-04 13:00:00,107.54,107.67,107.51,107.53,7300.0,92.6906,92.8026,92.6647,92.682,7300.0
2016-03-04 13:05:00,107.51,107.51,107.28,107.31,4632.0,92.6647,92.6647,92.4665,92.4923,4632.0
2016-03-04 13:10:00,107.27,107.36,107.26,107.36,5221.0,92.4579,92.5354,92.4492,92.5354,5221.0
2016-03-04 13:15:00,107.35,107.42,107.35,107.36,1726.0,92.5268,92.5871,92.5268,92.5354,1726.0
2016-03-04 13:20:00,107.43,107.63,107.42,107.63,4680.0,92.5958,92.7681,92.5871,92.7681,4680.0
2016-03-04 13:25:00,107.63,107.64,107.38,107.48,7569.0,92.7681,92.7768,92.5527,92.6389,7569.0
2016-03-04 13:30:00,107.51,107.54,107.32,107.32,4547.0,92.6647,92.6906,92.5009,92.5009,4547.0
2016-03-04 13:35:00,107.37,107.51,107.34,107.45,11020.0,92.544,92.6647,92.5182,92.613,11020.0
2016-03-04 13:40:00,107.51,107.58,107.45,107.46,13604.0,92.6647,92.725,92.613,92.6216,13604.0
2016-03-04 13:45:00,107.47,107.56,107.46,107.56,3831.0,92.6302,92.7078,92.6216,92.7078,3831.0
2016-03-04 13:50:00,107.57,107.62,107.51,107.62,10548.0,92.7164,92.7595,92.6647,92.7595,10548.0
2016-03-04 13:55:00,107.65,107.65,107.4,107.47,6100.0,92.7854,92.7854,92.5699,92.6302,6100.0
2016-03-04 14:00:00,107.43,107.43,107.21,107.24,23387.0,92.5958,92.5958,92.4061,92.432,23387.0
2016-03-04 14:05:00,107.23,107.26,106.99,107.01,9789.0,92.4234,92.4492,92.2165,92.2338,9789.0
2016-03-04 14:10:00,106.97,106.99,106.77,106.82,13964.0,92.1993,92.2165,92.0269,92.07,13964.0
2016-03-04 14:15:00,106.81,106.86,106.69,106.73,6080.0,92.0614,92.1045,91.9579,91.9924,6080.0
2016-03-04 14:20:00,106.71,106.77,106.59,106.59,8592.0,91.9752,92.0269,91.8717,91.8717,8592.0
2016-03-04 14:25:00,106.59,106.59,106.36,106.41,14254.0,91.8717,91.8717,91.6735,91.7166,14254.0
2016-03-04 14:30:00,106.43,106.65,106.4,106.65,9677.0,91.7338,91.9235,91.708,91.9235,9677.0
2016-03-04 14:35:00,106.59,106.62,106.51,106.52,9693.0,91.8717,91.8976,91.8028,91.8114,9693.0
2016-03-04 14:40:00,106.48,106.48,106.17,106.17,10508.0,91.7769,91.7769,91.5097,91.5097,10508.0
2016-03-04 14:45:00,106.15,106.15,106.01,106.12,9346.0,91.4925,91.4925,91.3718,91.4666,9346.0
2016-03-04 14:50:00,106.12,106.21,106.05,106.06,4666.0,91.4666,91.5442,91.4063,91.4149,4666.0
2016-03-04 14:55:00,106.02,106.33,106.02,106.32,4887.0,91.3805,91.6477,91.3805,91.639,4887.0
2016-03-04 15:00:00,106.37,106.44,106.16,106.16,5794.0,91.6821,91.7425,91.5011,91.5011,5794.0
2016-03-04 15:05:00,106.1,106.39,106.1,106.38,7049.0,91.4494,91.6994,91.4494,91.6907,7049.0
2016-03-04 15:10:00,106.43,106.43,106.22,106.22,8260.0,91.7338,91.7338,91.5528,91.5528,8260.0
2016-03-04 15:15:00,106.28,106.57,106.23,106.57,7748.0,91.6046,91.8545,91.5615,91.8545,7748.0
2016-03-04 15:20:00,106.59,106.61,106.44,106.54,10476.0,91.8717,91.889,91.7425,91.8287,10476.0
2016-03-04 15:25:00,106.55,106.69,106.55,106.69,9831.0,91.8373,91.9579,91.8373,91.9579,9831.0
2016-03-04 15:30:00,106.67,106.68,106.44,106.48,27100.0,91.9407,91.9493,91.7425,91.7769,27100.0
2016-03-04 15:35:00,106.44,106.45,106.27,106.31,13969.0,91.7425,91.7511,91.5959,91.6304,13969.0
2016-03-04 15:40:00,106.29,106.46,106.28,106.44,22182.0,91.6132,91.7597,91.6046,91.7425,22182.0
2016-03-04 15:45:00,106.43,106.48,106.34,106.43,25325.0,91.7338,91.7769,91.6563,91.7338,25325.0
2016-03-04 15:50:00,106.43,106.43,106.38,106.42,26405.0,91.7338,91.7338,91.6907,91.7252,26405.0
2016-03-04 15:55:00,106.42,106.47,106.29,106.37,65253.0,91.7252,91.7683,91.6132,91.6821,65253.0
2016-03-07 09:30:00,106.0,106.76,106.0,106.76,10187.0,91.3632,92.0183,91.3632,92.0183,10187.0
2016-03-07 09:35:00,106.92,107.51,106.91,107.43,35427.0,92.1562,92.6647,92.1476,92.5958,35427.0
2016-03-07 09:40:00,107.43,107.7,107.35,107.63,9223.0,92.5958,92.8285,92.5268,92.7681,9223.0
2016-03-07 09:45:00,107.66,107.69,107.22,107.22,21687.0,92.794,92.8199,92.4148,92.4148,21687.0
2016-03-07 09:50:00,107.31,107.53,107.2,107.41,17965.0,92.4923,92.682,92.3975,92.5785,17965.0
2016-03-07 09:55:00,107.44,107.69,107.37,107.62,12896.0,92.6044,92.8199,92.544,92.7595,12896.0
2016-03-07 10:00:00,107.62,107.7,107.52,107.55,36169.0,92.7595,92.8285,92.6733,92.6992,36169.0
2016-03-07 10:05:00,107.68,107.68,107.53,107.58,16089.0,92.8112,92.8112,92.682,92.725,16089.0
2016-03-07 10:10:00,107.53,107.81,107.5,107.72,10359.0,92.682,92.9233,92.6561,92.8457,10359.0
2016-03-07 10:15:00,107.79,108.2,107.65,107.99,19848.0,92.906,93.2594,92.7854,93.0784,19848.0
2016-03-07 10:20:00,107.98,108.05,107.63,107.95,7410.0,93.0698,93.1301,92.7681,93.044,7410.0
2016-03-07 10:25:00,107.95,108.16,107.73,107.75,7795.0,93.044,93.225,92.8543,92.8716,7795.0
2016-03-07 10:30:00,107.73,108.14,107.73,108.14,4307.0,92.8543,93.2077,92.8543,93.2077,4307.0
2016-03-07 10:35:00,108.1,108.35,108.06,108.35,6526.0,93.1732,93.3887,93.1388,93.3887,6526.0
2016-03-07 10:40:00,108.3,108.47,108.2,108.23,15174.0,93.3456,93.4922,93.2594,93.2853,15174.0
2016-03-07 10:45:00,108.22,108.25,108.03,108.08,11827.0,93.2767,93.3025,93.1129,93.156,11827.0
2016-03-07 10:50:00,108.11,108.38,108.11,108.38,10500.0,93.1819,93.4146,93.1819,93.4146,10500.0
2016-03-07 10:55:00,108.35,108.41,108.26,108.41,5700.0,93.3887,93.4404,93.3112,93.4404,5700.0
2016-03-07 11:00:00,108.43,108.57,108.4,108.4,3808.0,93.4577,93.5783,93.4318,93.4318,3808.0
2016-03-07 11:05:00,108.34,108.37,108.17,108.34,2800.0,93.3801,93.406,93.2336,93.3801,2800.0
2016-03-07 11:10:00,108.33,108.55,108.33,108.46,4679.0,93.3715,93.5611,93.3715,93.4835,4679.0
2016-03-07 11:15:00,108.49,108.49,107.95,108.17,17466.0,93.5094,93.5094,93.044,93.2336,17466.0
2016-03-07 11:20:00,108.22,108.66,108.22,108.59,13879.0,93.2767,93.6559,93.2767,93.5956,13879.0
2016-03-07 11:25:00,108.65,108.65,108.48,108.48,9296.0,93.6473,93.6473,93.5008,93.5008,9296.0
2016-03-07 11:30:00,108.48,108.53,108.2,108.49,13295.0,93.5008,93.5439,93.2594,93.5094,13295.0
2016-03-07 11:35:00,108.54,108.73,108.5,108.55,3360.0,93.5525,93.7163,93.518,93.5611,3360.0
2016-03-07 11:40:00,108.54,108.86,108.52,108.78,11966.0,93.5525,93.8283,93.5352,93.7593,11966.0
2016-03-07 11:45:00,108.67,108.81,108.56,108.68,4209.0,93.6645,93.7852,93.5697,93.6732,4209.0
2016-03-07 11:50:00,108.61,108.67,108.47,108.63,6321.0,93.6128,93.6645,93.4922,93.6301,6321.0
2016-03-07 11:55:00,108.6,108.6,108.34,108.5,4625.0,93.6042,93.6042,93.3801,93.518,4625.0
2016-03-07 12:00:00,108.55,108.66,108.45,108.54,24541.0,93.5611,93.6559,93.4749,93.5525,24541.0
2016-03-07 12:05:00,108.56,108.67,108.52,108.66,3734.0,93.5697,93.6645,93.5352,93.6559,3734.0
2016-03-07 12:10:00,108.62,108.71,108.42,108.49,8099.0,93.6214,93.699,93.4491,93.5094,8099.0
2016-03-07 12:15:00,108.48,108.7,108.48,108.7,10150.0,93.5008,93.6904,93.5008,93.6904,10150.0
2016-03-07 12:20:00,108.7,108.81,108.69,108.75,4999.0,93.6904,93.7852,93.6818,93.7335,4999.0
2016-03-07 12:25:00,108.79,108.94,108.76,108.94,13923.0,93.768,93.8973,93.7421,93.8973,13923.0
2016-03-07 12:30:00,108.94,109.04,108.86,109.03,26679.0,93.8973,93.9834,93.8283,93.9748,26679.0
2016-03-07 12:35:00,109.0,109.07,108.77,108.78,8996.0,93.949,94.0093,93.7507,93.7593,8996.0
2016-03-07 12:40:00,108.78,108.92,108.78,108.91,16568.0,93.7593,93.88,93.7593,93.8714,16568.0
2016-03-07 12:45:00,108.96,108.96,108.58,108.65,8487.0,93.9145,93.9145,93.587,93.6473,8487.0
2016-03-07 12:50:00,108.67,108.78,108.59,108.74,3640.0,93.6645,93.7593,93.5956,93.7249,3640.0
2016-03-07 12:55:00,108.73,108.98,108.7,108.93,7845.0,93.7163,93.9317,93.6904,93.8886,7845.0
2016-03-07 13:00:00,108.94,109.03,108.65,108.65,10389.0,93.8973,93.9748,93.6473,93.6473,10389.0
2016-03-07 13:05:00,108.67,108.68,108.57,108.64,9728.0,93.6645,93.6732,93.5783,93.6387,9728.0
2016-03-07 13:10:00,108.64,108.79,108.61,108.7,10050.0,93.6387,93.768,93.6128,93.6904,10050.0
2016-03-07 13:15:00,108.69,108.71,108.54,108.57,5826.0,93.6818,93.699,93.5525,93.5783,5826.0
2016-03-07 13:20:00,108.54,108.57,108.38,108.55,6701.0,93.5525,93.5783,93.4146,93.5611,6701.0
2016-03-07 13:25:00,108.58,108.62,108.56,108.56,4991.0,93.587,93.6214,93.5697,93.5697,4991.0
2016-03-07 13:30:00,108.55,108.55,108.38,108.38,4762.0,93.5611,93.5611,93.4146,93.4146,4762.0
2016-03-07 13:35:00,108.38,108.38,108.23,108.36,5660.0,93.4146,93.4146,93.2853,93.3973,5660.0
2016-03-07 13:40:00,108.36,108.36,108.29,108.34,5300.0,93.3973,93.3973,93.337,93.3801,5300.0
2016-03-07 13:45:00,108.37,108.42,108.27,108.29,6080.0,93.406,93.4491,93.3198,93.337,6080.0
2016-03-07 13:50:00,108.29,108.36,108.24,108.25,6700.0,93.337,93.3973,93.2939,93.3025,6700.0
2016-03-07 13:55:00,108.29,108.33,108.25,108.27,9049.0,93.337,93.3715,93.3025,93.3198,9049.0
2016-03-07 14:00:00,108.26,108.5,108.26,108.46,10717.0,93.3112,93.518,93.3112,93.4835,10717.0
2016-03-07 14:05:00,108.43,108.5,108.38,108.5,13575.0,93.4577,93.518,93.4146,93.518,13575.0
2016-03-07 14:10:00,108.47,108.5,108.31,108.38,5441.0,93.4922,93.518,93.3542,93.4146,5441.0
2016-03-07 14:15:00,108.44,108.51,108.29,108.29,12583.0,93.4663,93.5266,93.337,93.337,12583.0
2016-03-07 14:20:00,108.24,108.38,108.23,108.25,6836.0,93.2939,93.4146,93.2853,93.3025,6836.0
2016-03-07 14:25:00,108.24,108.24,107.99,107.99,6070.0,93.2939,93.2939,93.0784,93.0784,6070.0
2016-03-07 14:30:00,108.0,108.01,107.89,107.93,8821.0,93.0871,93.0957,92.9922,93.0267,8821.0
2016-03-07 14:35:00,107.9,107.96,107.81,107.91,6300.0,93.0009,93.0526,92.9233,93.0095,6300.0
2016-03-07 14:40:00,107.91,108.01,107.9,107.93,6777.0,93.0095,93.0957,93.0009,93.0267,6777.0
2016-03-07 14:45:00,107.98,108.1,107.96,108.05,9356.0,93.0698,93.1732,93.0526,93.1301,9356.0
2016-03-07 14:50:00,108.07,108.24,108.07,108.17,7695.0,93.1474,93.2939,93.1474,93.2336,7695.0
2016-03-07 14:55:00,108.1,108.24,108.1,108.16,6275.0,93.1732,93.2939,93.1732,93.225,6275.0
2016-03-07 15:00:00,108.17,108.17,107.91,107.91,9717.0,93.2336,93.2336,93.0095,93.0095,9717.0
2016-03-07 15:05:00,107.87,108.16,107.81,108.16,7730.0,92.975,93.225,92.9233,93.225,7730.0
2016-03-07 15:10:00,108.17,108.26,108.14,108.24,9681.0,93.2336,93.3112,93.2077,93.2939,9681.0
2016-03-07 15:15:00,108.24,108.44,108.24,108.44,9508.0,93.2939,93.4663,93.2939,93.4663,9508.0
2016-03-07 15:20:00,108.41,108.43,108.22,108.38,9515.0,93.4404,93.4577,93.2767,93.4146,9515.0
2016-03-07 15:25:00,108.47,108.47,108.38,108.38,7825.0,93.4922,93.4922,93.4146,93.4146,7825.0
2016-03-07 15:30:00,108.41,108.5,108.28,108.41,17482.0,93.4404,93.518,93.3284,93.4404,17482.0
2016-03-07 15:35:00,108.41,108.5,108.37,108.47,17507.0,93.4404,93.518,93.406,93.4922,17507.0
2016-03-07 15:40:00,108.47,108.47,108.26,108.26,8790.0,93.4922,93.4922,93.3112,93.3112,8790.0
2016-03-07 15:45:00,108.24,108.3,108.13,108.24,18806.0,93.2939,93.3456,93.1991,93.2939,18806.0
2016-03-07 15:50:00,108.23,108.32,108.23,108.31,23503.0,93.2853,93.3629,93.2853,93.3542,23503.0
2016-03-07 15:55:00,108.31,108.37,108.22,108.35,43692.0,93.3542,93.406,93.2767,93.3887,43692.0
2016-03-08 09:30:00,107.09,107.22,106.97,107.21,13660.0,92.3027,92.4148,92.1993,92.4061,13660.0
2016-03-08 09:35:00,107.27,107.9,107.15,107.59,24552.0,92.4579,93.0009,92.3544,92.7337,24552.0
2016-03-08 09:40:00,107.69,107.69,106.58,106.85,28922.0,92.8199,92.8199,91.8631,92.0958,28922.0
2016-03-08 09:45:00,106.84,107.17,106.76,107.01,14492.0,92.0872,92.3717,92.0183,92.2338,14492.0
2016-03-08 09:50:00,106.95,107.1,106.66,106.66,6204.0,92.182,92.3113,91.9321,91.9321,6204.0
2016-03-08 09:55:00,106.75,106.75,106.32,106.51,7527.0,92.0097,92.0097,91.639,91.8028,7527.0
2016-03-08 10:00:00,106.52,106.64,106.24,106.64,7690.0,91.8114,91.9148,91.5701,91.9148,7690.0
2016-03-08 10:05:00,106.68,106.88,106.44,106.44,4746.0,91.9493,92.1217,91.7425,91.7425,4746.0
2016-03-08 10:10:00,106.47,106.66,106.45,106.49,6356.0,91.7683,91.9321,91.7511,91.7856,6356.0
2016-03-08 10:15:00,106.54,106.55,106.34,106.46,4600.0,91.8287,91.8373,91.6563,91.7597,4600.0
2016-03-08 10:20:00,106.54,106.84,106.53,106.65,8936.0,91.8287,92.0872,91.82,91.9235,8936.0
2016-03-08 10:25:00,106.55,106.6,106.39,106.39,4326.0,91.8373,91.8804,91.6994,91.6994,4326.0
2016-03-08 10:30:00,106.37,106.48,106.33,106.34,6816.0,91.6821,91.7769,91.6477,91.6563,6816.0
2016-03-08 10:35:00,106.38,106.55,106.31,106.38,8700.0,91.6907,91.8373,91.6304,91.6907,8700.0
2016-03-08 10:40:00,106.41,106.41,106.21,106.21,8111.0,91.7166,91.7166,91.5442,91.5442,8111.0
2016-03-08 10:45:00,106.18,106.2,106.07,106.09,7038.0,91.5184,91.5356,91.4236,91.4408,7038.0
2016-03-08 10:50:00,106.09,106.3,106.08,106.11,7393.0,91.4408,91.6218,91.4322,91.458,7393.0
2016-03-08 10:55:00,106.11,106.11,105.89,105.95,6551.0,91.458,91.458,91.2684,91.3201,6551.0
2016-03-08 11:00:00,105.99,106.25,105.95,106.11,8744.0,91.3546,91.5787,91.3201,91.458,8744.0
2016-03-08 11:05:00,106.1,106.16,106.02,106.06,9588.0,91.4494,91.5011,91.3805,91.4149,9588.0
2016-03-08 11:10:00,106.01,106.02,105.82,105.84,8741.0,91.3718,91.3805,91.2081,91.2253,8741.0
2016-03-08 11:15:00,105.81,106.28,105.77,106.16,8829.0,91.1995,91.6046,91.165,91.5011,8829.0
2016-03-08 11:20:00,106.15,106.15,105.84,105.93,5098.0,91.4925,91.4925,91.2253,91.3029,5098.0
2016-03-08 11:25:00,105.89,106.07,105.89,105.96,8500.0,91.2684,91.4236,91.2684,91.3287,8500.0
2016-03-08 11:30:00,105.96,106.08,105.94,106.02,6965.0,91.3287,91.4322,91.3115,91.3805,6965.0
2016-03-08 11:35:00,105.98,106.34,105.95,106.28,9904.0,91.346,91.6563,91.3201,91.6046,9904.0
2016-03-08 11:40:00,106.26,106.42,106.22,106.42,9373.0,91.5873,91.7252,91.5528,91.7252,9373.0
2016-03-08 11:45:00,106.42,106.46,106.27,106.27,3735.0,91.7252,91.7597,91.5959,91.5959,3735.0
2016-03-08 11:50:00,106.3,106.53,106.18,106.26,6219.0,91.6218,91.82,91.5184,91.5873,6219.0
2016-03-08 11:55:00,106.28,106.34,106.16,106.16,5605.0,91.6046,91.6563,91.5011,91.5011,5605.0
2016-03-08 12:00:00,106.11,106.23,106.02,106.05,7620.0,91.458,91.5615,91.3805,91.4063,7620.0
2016-03-08 12:05:00,106.0,106.22,106.0,106.21,2600.0,91.3632,91.5528,91.3632,91.5442,2600.0
2016-03-08 12:10:00,106.23,106.43,106.23,106.26,3900.0,91.5615,91.7338,91.5615,91.5873,3900.0
2016-03-08 12:15:00,106.27,106.59,106.27,106.53,5176.0,91.5959,91.8717,91.5959,91.82,5176.0
2016-03-08 12:20:00,106.49,106.57,106.43,106.52,4773.0,91.7856,91.8545,91.7338,91.8114,4773.0
2016-03-08 12:25:00,106.44,106.44,106.18,106.18,7420.0,91.7425,91.7425,91.5184,91.5184,7420.0
2016-03-08 12:30:00,106.24,106.66,106.2,106.54,15423.0,91.5701,91.9321,91.5356,91.8287,15423.0
2016-03-08 12:35:00,106.51,106.51,106.4,106.47,2151.0,91.8028,91.8028,91.708,91.7683,2151.0
2016-03-08 12:40:00,106.48,106.68,106.45,106.64,3641.0,91.7769,91.9493,91.7511,91.9148,3641.0
2016-03-08 12:45:00,106.62,106.62,106.48,106.54,7004.0,91.8976,91.8976,91.7769,91.8287,7004.0
2016-03-08 12:50:00,106.51,106.55,106.41,106.41,3247.0,91.8028,91.8373,91.7166,91.7166,3247.0
2016-03-08 12:55:00,106.43,106.62,106.42,106.57,9950.0,91.7338,91.8976,91.7252,91.8545,9950.0
2016-03-08 13:00:00,106.5,106.57,106.43,106.43,2971.0,91.7942,91.8545,91.7338,91.7338,2971.0
2016-03-08 13:05:00,106.43,106.45,106.34,106.37,3320.0,91.7338,91.7511,91.6563,91.6821,3320.0
2016-03-08 13:10:00,106.37,106.42,106.28,106.37,3064.0,91.6821,91.7252,91.6046,91.6821,3064.0
2016-03-08 13:15:00,106.41,106.48,106.29,106.29,7006.0,91.7166,91.7769,91.6132,91.6132,7006.0
2016-03-08 13:20:00,106.36,106.5,106.35,106.4,4290.0,91.6735,91.7942,91.6649,91.708,4290.0
2016-03-08 13:25:00,106.4,106.55,106.4,106.54,11926.0,91.708,91.8373,91.708,91.8287,11926.0
2016-03-08 13:30:00,106.53,106.65,106.5,106.5,2950.0,91.82,91.9235,91.7942,91.7942,2950.0
2016-03-08 13:35:00,106.52,106.73,106.52,106.68,3406.0,91.8114,91.9924,91.8114,91.9493,3406.0
2016-03-08 13:40:00,106.75,106.84,106.71,106.84,5688.0,92.0097,92.0872,91.9752,92.0872,5688.0
2016-03-08 13:45:00,106.8,106.82,106.64,106.64,21550.0,92.0528,92.07,91.9148,91.9148,21550.0
2016-03-08 13:50:00,106.68,106.8,106.66,106.8,11259.0,91.9493,92.0528,91.9321,92.0528,11259.0
2016-03-08 13:55:00,106.76,106.95,106.76,106.95,7811.0,92.0183,92.182,92.0183,92.182,7811.0
2016-03-08 14:00:00,106.9,106.96,106.84,106.92,6499.0,92.1389,92.1907,92.0872,92.1562,6499.0
2016-03-08 14:05:00,106.9,107.07,106.83,107.02,15566.0,92.1389,92.2855,92.0786,92.2424,15566.0
2016-03-08 14:10:00,107.05,107.23,107.04,107.2,8876.0,92.2682,92.4234,92.2596,92.3975,8876.0
2016-03-08 14:15:00,107.17,107.17,107.05,107.1,11031.0,92.3717,92.3717,92.2682,92.3113,11031.0
2016-03-08 14:20:00,107.11,107.14,107.05,107.08,8139.0,92.3199,92.3458,92.2682,92.2941,8139.0
2016-03-08 14:25:00,107.04,107.13,107.0,107.03,24862.0,92.2596,92.3372,92.2251,92.251,24862.0
2016-03-08 14:30:00,107.06,107.09,106.9,106.98,4950.0,92.2769,92.3027,92.1389,92.2079,4950.0
2016-03-08 14:35:00,107.0,107.0,106.79,106.84,5518.0,92.2251,92.2251,92.0441,92.0872,5518.0
2016-03-08 14:40:00,106.8,106.98,106.76,106.98,6016.0,92.0528,92.2079,92.0183,92.2079,6016.0
2016-03-08 14:45:00,106.98,107.08,106.97,106.97,9369.0,92.2079,92.2941,92.1993,92.1993,9369.0
2016-03-08 14:50:00,106.95,106.95,106.78,106.78,6200.0,92.182,92.182,92.0355,92.0355,6200.0
2016-03-08 14:55:00,106.78,106.95,106.78,106.85,5404.0,92.0355,92.182,92.0355,92.0958,5404.0
2016-03-08 15:00:00,106.85,106.93,106.82,106.89,13013.0,92.0958,92.1648,92.07,92.1303,13013.0
2016-03-08 15:05:00,106.91,106.91,106.68,106.68,8815.0,92.1476,92.1476,91.9493,91.9493,8815.0
2016-03-08 15:10:00,106.67,106.77,106.59,106.63,8317.0,91.9407,92.0269,91.8717,91.9062,8317.0
2016-03-08 15:15:00,106.63,106.65,106.5,106.53,5646.0,91.9062,91.9235,91.7942,91.82,5646.0
2016-03-08 15:20:00,106.54,106.6,106.45,106.6,12656.0,91.8287,91.8804,91.7511,91.8804,12656.0
2016-03-08 15:25:00,106.65,106.65,106.42,106.42,14147.0,91.9235,91.9235,91.7252,91.7252,14147.0
2016-03-08 15:30:00,106.39,106.57,106.39,106.54,17610.0,91.6994,91.8545,91.6994,91.8287,17610.0
2016-03-08 15:35:00,106.53,106.7,106.53,106.6,35591.0,91.82,91.9666,91.82,91.8804,35591.0
2016-03-08 15:40:00,106.6,106.71,106.52,106.61,21145.0,91.8804,91.9752,91.8114,91.889,21145.0
2016-03-08 15:45:00,106.6,106.73,106.5,106.7,25003.0,91.8804,91.9924,91.7942,91.9666,25003.0
2016-03-08 15:50:00,106.7,106.8,106.66,106.73,30080.0,91.9666,92.0528,91.9321,91.9924,30080.0
2016-03-08 15:55:00,106.7,106.7,106.5,106.53,55683.0,91.9666,91.9666,91.7942,91.82,55683.0
2016-03-09 09:30:00,106.95,107.36,106.92,107.22,10093.0,92.182,92.5354,92.1562,92.4148,10093.0
2016-03-09 09:35:00,107.17,107.2,106.77,107.08,4478.0,92.3717,92.3975,92.0269,92.2941,4478.0
2016-03-09 09:40:00,107.26,107.43,107.09,107.16,3683.0,92.4492,92.5958,92.3027,92.363,3683.0
2016-03-09 09:45:00,107.1,107.17,106.73,106.78,3440.0,92.3113,92.3717,91.9924,92.0355,3440.0
2016-03-09 09:50:00,106.82,106.86,106.61,106.83,10076.0,92.07,92.1045,91.889,92.0786,10076.0
2016-03-09 09:55:00,106.93,107.08,106.84,106.88,7137.0,92.1648,92.2941,92.0872,92.1217,7137.0
2016-03-09 10:00:00,106.89,106.99,106.62,106.9,7649.0,92.1303,92.2165,91.8976,92.1389,7649.0
2016-03-09 10:05:00,106.89,106.97,106.73,106.8,4796.0,92.1303,92.1993,91.9924,92.0528,4796.0
2016-03-09 10:10:00,106.79,106.96,106.79,106.86,1600.0,92.0441,92.1907,92.0441,92.1045,1600.0
2016-03-09 10:15:00,106.9,107.05,106.67,106.78,5201.0,92.1389,92.2682,91.9407,92.0355,5201.0
2016-03-09 10:20:00,106.78,106.98,106.74,106.74,5400.0,92.0355,92.2079,92.001,92.001,5400.0
2016-03-09 10:25:00,106.72,106.77,106.63,106.72,2800.0,91.9838,92.0269,91.9062,91.9838,2800.0
2016-03-09 10:30:00,106.76,107.08,106.75,106.86,8272.0,92.0183,92.2941,92.0097,92.1045,8272.0
2016-03-09 10:35:00,106.9,107.02,106.84,106.91,31787.0,92.1389,92.2424,92.0872,92.1476,31787.0
2016-03-09 10:40:00,106.92,106.97,106.73,106.78,31559.0,92.1562,92.1993,91.9924,92.0355,31559.0
2016-03-09 10:45:00,106.69,106.84,106.65,106.84,5405.0,91.9579,92.0872,91.9235,92.0872,5405.0
2016-03-09 10:50:00,106.72,106.73,106.14,106.24,11471.0,91.9838,91.9924,91.4839,91.5701,11471.0
2016-03-09 10:55:00,106.24,106.43,106.12,106.39,4317.0,91.5701,91.7338,91.4666,91.6994,4317.0
2016-03-09 11:00:00,106.43,106.73,106.39,106.56,9453.0,91.7338,91.9924,91.6994,91.8459,9453.0
2016-03-09 11:05:00,106.54,106.8,106.53,106.8,5875.0,91.8287,92.0528,91.82,92.0528,5875.0
2016-03-09 11:10:00,106.89,107.04,106.87,106.97,3434.0,92.1303,92.2596,92.1131,92.1993,3434.0
2016-03-09 11:15:00,107.0,107.17,106.94,107.11,3640.0,92.2251,92.3717,92.1734,92.3199,3640.0
2016-03-09 11:20:00,107.09,107.32,107.03,107.31,4566.0,92.3027,92.5009,92.251,92.4923,4566.0
2016-03-09 11:25:00,107.31,107.43,107.25,107.32,4651.0,92.4923,92.5958,92.4406,92.5009,4651.0
2016-03-09 11:30:00,107.31,107.37,107.21,107.22,11099.0,92.4923,92.544,92.4061,92.4148,11099.0
2016-03-09 11:35:00,107.22,107.33,107.22,107.26,7164.0,92.4148,92.5096,92.4148,92.4492,7164.0
2016-03-09 11:40:00,107.28,107.28,107.11,107.22,5172.0,92.4665,92.4665,92.3199,92.4148,5172.0
2016-03-09 11:45:00,107.27,107.35,107.19,107.35,3900.0,92.4579,92.5268,92.3889,92.5268,3900.0
2016-03-09 11:50:00,107.36,107.5,107.36,107.48,4000.0,92.5354,92.6561,92.5354,92.6389,4000.0
2016-03-09 11:55:00,107.6,107.71,107.49,107.71,5430.0,92.7423,92.8371,92.6475,92.8371,5430.0
2016-03-09 12:00:00,107.74,107.74,107.47,107.52,3610.0,92.863,92.863,92.6302,92.6733,3610.0
2016-03-09 12:05:00,107.5,107.52,107.28,107.39,10200.0,92.6561,92.6733,92.4665,92.5613,10200.0
2016-03-09 12:10:00,107.39,107.48,107.39,107.48,1545.0,92.5613,92.6389,92.5613,92.6389,1545.0
2016-03-09 12:15:00,107.5,107.5,107.29,107.36,5406.0,92.6561,92.6561,92.4751,92.5354,5406.0
2016-03-09 12:20:00,107.42,107.46,107.36,107.45,1900.0,92.5871,92.6216,92.5354,92.613,1900.0
2016-03-09 12:25:00,107.45,107.51,107.43,107.51,2051.0,92.613,92.6647,92.5958,92.6647,2051.0
2016-03-09 12:30:00,107.51,107.55,107.49,107.49,1999.0,92.6647,92.6992,92.6475,92.6475,1999.0
2016-03-09 12:35:00,107.5,107.5,107.32,107.43,7293.0,92.6561,92.6561,92.5009,92.5958,7293.0
2016-03-09 12:40:00,107.41,107.41,107.29,107.34,2628.0,92.5785,92.5785,92.4751,92.5182,2628.0
2016-03-09 12:45:00,107.35,107.38,107.12,107.12,2317.0,92.5268,92.5527,92.3286,92.3286,2317.0
2016-03-09 12:50:00,107.12,107.28,107.12,107.18,3761.0,92.3286,92.4665,92.3286,92.3803,3761.0
2016-03-09 12:55:00,107.19,107.23,107.18,107.2,1926.0,92.3889,92.4234,92.3803,92.3975,1926.0
2016-03-09 13:00:00,107.2,107.25,107.07,107.23,4503.0,92.3975,92.4406,92.2855,92.4234,4503.0
2016-03-09 13:05:00,107.2,107.25,107.19,107.21,2528.0,92.3975,92.4406,92.3889,92.4061,2528.0
2016-03-09 13:10:00,107.22,107.26,107.16,107.24,4103.0,92.4148,92.4492,92.363,92.432,4103.0
2016-03-09 13:15:00,107.23,107.26,107.14,107.16,4901.0,92.4234,92.4492,92.3458,92.363,4901.0
2016-03-09 13:20:00,107.15,107.15,107.02,107.13,3900.0,92.3544,92.3544,92.2424,92.3372,3900.0
2016-03-09 13:25:00,107.13,107.21,107.13,107.17,3700.0,92.3372,92.4061,92.3372,92.3717,3700.0
2016-03-09 13:30:00,107.17,107.22,107.15,107.21,5795.0,92.3717,92.4148,92.3544,92.4061,5795.0
2016-03-09 13:35:00,107.24,107.26,107.2,107.21,2000.0,92.432,92.4492,92.3975,92.4061,2000.0
2016-03-09 13:40:00,107.2,107.26,107.17,107.26,2945.0,92.3975,92.4492,92.3717,92.4492,2945.0
2016-03-09 13:45:00,107.22,107.36,107.22,107.36,4248.0,92.4148,92.5354,92.4148,92.5354,4248.0
2016-03-09 13:50:00,107.33,107.36,107.31,107.33,2044.0,92.5096,92.5354,92.4923,92.5096,2044.0
2016-03-09 13:55:00,107.32,107.4,107.31,107.39,4245.0,92.5009,92.5699,92.4923,92.5613,4245.0
2016-03-09 14:00:00,107.35,107.37,107.25,107.25,6400.0,92.5268,92.544,92.4406,92.4406,6400.0
2016-03-09 14:05:00,107.23,107.24,107.18,107.19,8084.0,92.4234,92.432,92.3803,92.3889,8084.0
2016-03-09 14:10:00,107.17,107.2,107.1,107.12,5683.0,92.3717,92.3975,92.3113,92.3286,5683.0
2016-03-09 14:15:00,107.14,107.17,107.12,107.15,5967.0,92.3458,92.3717,92.3286,92.3544,5967.0
2016-03-09 14:20:00,107.14,107.26,107.1,107.26,11732.0,92.3458,92.4492,92.3113,92.4492,11732.0
2016-03-09 14:25:00,107.25,107.35,107.23,107.33,4466.0,92.4406,92.5268,92.4234,92.5096,4466.0
2016-03-09 14:30:00,107.36,107.36,107.15,107.19,7291.0,92.5354,92.5354,92.3544,92.3889,7291.0
2016-03-09 14:35:00,107.18,107.18,107.1,107.18,4800.0,92.3803,92.3803,92.3113,92.3803,4800.0
2016-03-09 14:40:00,107.19,107.23,107.15,107.23,3230.0,92.3889,92.4234,92.3544,92.4234,3230.0
2016-03-09 14:45:00,107.21,107.23,107.14,107.23,5020.0,92.4061,92.4234,92.3458,92.4234,5020.0
2016-03-09 14:50:00,107.17,107.22,107.12,107.21,6356.0,92.3717,92.4148,92.3286,92.4061,6356.0
2016-03-09 14:55:00,107.22,107.26,107.2,107.23,3729.0,92.4148,92.4492,92.3975,92.4234,3729.0
2016-03-09 15:00:00,107.22,107.26,107.17,107.26,7904.0,92.4148,92.4492,92.3717,92.4492,7904.0
2016-03-09 15:05:00,107.27,107.27,107.04,107.04,7800.0,92.4579,92.4579,92.2596,92.2596,7800.0
2016-03-09 15:10:00,107.09,107.09,107.0,107.03,4428.0,92.3027,92.3027,92.2251,92.251,4428.0
2016-03-09 15:15:00,107.02,107.04,106.96,107.0,7755.0,92.2424,92.2596,92.1907,92.2251,7755.0
2016-03-09 15:20:00,107.0,107.06,106.95,107.06,4818.0,92.2251,92.2769,92.182,92.2769,4818.0
2016-03-09 15:25:00,107.05,107.14,106.99,107.14,5300.0,92.2682,92.3458,92.2165,92.3458,5300.0
2016-03-09 15:30:00,107.13,107.28,107.07,107.22,13599.0,92.3372,92.4665,92.2855,92.4148,13599.0
2016-03-09 15:35:00,107.21,107.27,107.11,107.19,7777.0,92.4061,92.4579,92.3199,92.3889,7777.0
2016-03-09 15:40:00,107.2,107.48,107.19,107.28,33194.0,92.3975,92.6389,92.3889,92.4665,33194.0
2016-03-09 15:45:00,107.29,107.3,107.15,107.16,12941.0,92.4751,92.4837,92.3544,92.363,12941.0
2016-03-09 15:50:00,107.13,107.2,107.09,107.15,14534.0,92.3372,92.3975,92.3027,92.3544,14534.0
2016-03-09 15:55:00,107.15,107.26,107.06,107.21,37792.0,92.3544,92.4492,92.2769,92.4061,37792.0
2016-03-10 09:30:00,106.75,106.89,106.04,106.89,72632.0,92.0097,92.1303,91.3977,92.1303,72632.0
2016-03-10 09:35:00,106.56,107.18,106.52,106.76,18663.0,91.8459,92.3803,91.8114,92.0183,18663.0
2016-03-10 09:40:00,106.51,106.61,106.35,106.61,6347.0,91.8028,91.889,91.6649,91.889,6347.0
2016-03-10 09:45:00,106.57,106.98,106.36,106.98,12482.0,91.8545,92.2079,91.6735,92.2079,12482.0
2016-03-10 09:50:00,106.93,107.07,106.82,107.0,5080.0,92.1648,92.2855,92.07,92.2251,5080.0
2016-03-10 09:55:00,106.94,107.53,106.94,107.46,16726.0,92.1734,92.682,92.1734,92.6216,16726.0
2016-03-10 10:00:00,107.62,107.81,107.42,107.58,5973.0,92.7595,92.9233,92.5871,92.725,5973.0
2016-03-10 10:05:00,107.62,107.64,107.18,107.22,2864.0,92.7595,92.7768,92.3803,92.4148,2864.0
2016-03-10 10:10:00,107.14,107.14,106.86,106.97,6476.0,92.3458,92.3458,92.1045,92.1993,6476.0
2016-03-10 10:15:00,107.07,107.14,106.86,106.96,10414.0,92.2855,92.3458,92.1045,92.1907,10414.0
2016-03-10 10:20:00,106.89,107.17,106.84,106.84,14844.0,92.1303,92.3717,92.0872,92.0872,14844.0
2016-03-10 10:25:00,106.84,106.88,106.68,106.76,15100.0,92.0872,92.1217,91.9493,92.0183,15100.0
2016-03-10 10:30:00,106.7,106.72,106.28,106.31,18529.0,91.9666,91.9838,91.6046,91.6304,18529.0
2016-03-10 10:35:00,106.31,106.35,106.02,106.18,13353.0,91.6304,91.6649,91.3805,91.5184,13353.0
2016-03-10 10:40:00,106.25,106.49,106.13,106.49,21528.0,91.5787,91.7856,91.4753,91.7856,21528.0
2016-03-10 10:45:00,106.62,106.81,106.54,106.54,4757.0,91.8976,92.0614,91.8287,91.8287,4757.0
2016-03-10 10:50:00,106.42,106.5,106.15,106.29,27148.0,91.7252,91.7942,91.4925,91.6132,27148.0
2016-03-10 10:55:00,106.3,106.3,105.82,105.9,10522.0,91.6218,91.6218,91.2081,91.277,10522.0
2016-03-10 11:00:00,105.91,105.91,105.61,105.67,32374.0,91.2856,91.2856,91.0271,91.0788,32374.0
2016-03-10 11:05:00,105.67,105.82,105.58,105.82,24187.0,91.0788,91.2081,91.0012,91.2081,24187.0
2016-03-10 11:10:00,105.8,105.98,105.76,105.86,15629.0,91.1908,91.346,91.1564,91.2425,15629.0
2016-03-10 11:15:00,105.85,106.02,105.84,105.91,8360.0,91.2339,91.3805,91.2253,91.2856,8360.0
2016-03-10 11:20:00,105.86,105.86,105.48,105.7,10699.0,91.2425,91.2425,90.915,91.1046,10699.0
2016-03-10 11:25:00,105.71,105.71,105.42,105.68,4455.0,91.1133,91.1133,90.8633,91.0874,4455.0
2016-03-10 11:30:00,105.74,105.81,105.5,105.62,26469.0,91.1391,91.1995,90.9323,91.0357,26469.0
2016-03-10 11:35:00,105.66,105.82,105.58,105.64,9425.0,91.0702,91.2081,91.0012,91.0529,9425.0
2016-03-10 11:40:00,105.73,105.87,105.72,105.81,4670.0,91.1305,91.2512,91.1219,91.1995,4670.0
2016-03-10 11:45:00,105.78,106.1,105.67,106.03,8846.0,91.1736,91.4494,91.0788,91.3891,8846.0
2016-03-10 11:50:00,105.98,105.98,105.7,105.8,4985.0,91.346,91.346,91.1046,91.1908,4985.0
2016-03-10 11:55:00,105.8,106.03,105.8,105.96,3109.0,91.1908,91.3891,91.1908,91.3287,3109.0
2016-03-10 12:00:00,105.91,106.18,105.91,106.08,3800.0,91.2856,91.5184,91.2856,91.4322,3800.0
2016-03-10 12:05:00,106.07,106.07,105.92,105.97,7070.0,91.4236,91.4236,91.2943,91.3374,7070.0
2016-03-10 12:10:00,105.93,105.99,105.87,105.99,3200.0,91.3029,91.3546,91.2512,91.3546,3200.0
2016-03-10 12:15:00,105.93,106.01,105.87,105.99,2603.0,91.3029,91.3718,91.2512,91.3546,2603.0
2016-03-10 12:20:00,106.04,106.04,105.78,105.78,6546.0,91.3977,91.3977,91.1736,91.1736,6546.0
2016-03-10 12:25:00,105.79,105.92,105.78,105.88,4499.0,91.1822,91.2943,91.1736,91.2598,4499.0
2016-03-10 12:30:00,105.86,105.98,105.66,105.66,17405.0,91.2425,91.346,91.0702,91.0702,17405.0
2016-03-10 12:35:00,105.65,105.65,105.32,105.35,18207.0,91.0615,91.0615,90.7771,90.803,18207.0
2016-03-10 12:40:00,105.34,105.41,105.21,105.21,7508.0,90.7944,90.8547,90.6823,90.6823,7508.0
2016-03-10 12:45:00,105.23,105.39,105.19,105.38,5600.0,90.6995,90.8374,90.6651,90.8288,5600.0
2016-03-10 12:50:00,105.4,105.57,105.4,105.49,3500.0,90.8461,90.9926,90.8461,90.9236,3500.0
2016-03-10 12:55:00,105.44,105.57,105.18,105.5,22725.0,90.8805,90.9926,90.6564,90.9323,22725.0
2016-03-10 13:00:00,105.5,105.57,105.41,105.43,7587.0,90.9323,90.9926,90.8547,90.8719,7587.0
2016-03-10 13:05:00,105.47,105.56,105.3,105.33,11650.0,90.9064,90.984,90.7599,90.7857,11650.0
2016-03-10 13:10:00,105.36,105.41,105.25,105.38,10596.0,90.8116,90.8547,90.7168,90.8288,10596.0
2016-03-10 13:15:00,105.44,105.65,105.44,105.57,4702.0,90.8805,91.0615,90.8805,90.9926,4702.0
2016-03-10 13:20:00,105.63,105.66,105.42,105.48,6564.0,91.0443,91.0702,90.8633,90.915,6564.0
2016-03-10 13:25:00,105.48,105.7,105.46,105.67,8704.0,90.915,91.1046,90.8978,91.0788,8704.0
2016-03-10 13:30:00,105.69,106.12,105.63,106.12,12715.0,91.096,91.4666,91.0443,91.4666,12715.0
2016-03-10 13:35:00,106.1,106.18,106.03,106.18,5600.0,91.4494,91.5184,91.3891,91.5184,5600.0
2016-03-10 13:40:00,106.2,106.27,106.08,106.2,14705.0,91.5356,91.5959,91.4322,91.5356,14705.0
2016-03-10 13:45:00,106.16,106.2,106.09,106.16,9514.0,91.5011,91.5356,91.4408,91.5011,9514.0
2016-03-10 13:50:00,106.13,106.3,106.12,106.3,14903.0,91.4753,91.6218,91.4666,91.6218,14903.0
2016-03-10 13:55:00,106.31,106.31,106.2,106.27,10806.0,91.6304,91.6304,91.5356,91.5959,10806.0
2016-03-10 14:00:00,106.26,106.34,106.22,106.26,6031.0,91.5873,91.6563,91.5528,91.5873,6031.0
2016-03-10 14:05:00,106.27,106.27,105.94,105.95,7050.0,91.5959,91.5959,91.3115,91.3201,7050.0
2016-03-10 14:10:00,105.93,106.0,105.76,106.0,4592.0,91.3029,91.3632,91.1564,91.3632,4592.0
2016-03-10 14:15:00,105.96,106.17,105.93,106.14,7491.0,91.3287,91.5097,91.3029,91.4839,7491.0
2016-03-10 14:20:00,106.14,106.33,106.09,106.33,8296.0,91.4839,91.6477,91.4408,91.6477,8296.0
2016-03-10 14:25:00,106.3,106.41,106.24,106.34,5028.0,91.6218,91.7166,91.5701,91.6563,5028.0
2016-03-10 14:30:00,106.38,106.49,106.31,106.39,7744.0,91.6907,91.7856,91.6304,91.6994,7744.0
2016-03-10 14:35:00,106.44,106.44,106.34,106.4,4957.0,91.7425,91.7425,91.6563,91.708,4957.0
2016-03-10 14:40:00,106.41,106.52,106.41,106.5,22752.0,91.7166,91.8114,91.7166,91.7942,22752.0
2016-03-10 14:45:00,106.47,106.61,106.44,106.61,9159.0,91.7683,91.889,91.7425,91.889,9159.0
2016-03-10 14:50:00,106.57,106.77,106.56,106.63,23325.0,91.8545,92.0269,91.8459,91.9062,23325.0
2016-03-10 14:55:00,106.63,106.74,106.63,106.66,13073.0,91.9062,92.001,91.9062,91.9321,13073.0
2016-03-10 15:00:00,106.7,106.71,106.44,106.51,7824.0,91.9666,91.9752,91.7425,91.8028,7824.0
2016-03-10 15:05:00,106.49,106.59,106.4,106.55,7018.0,91.7856,91.8717,91.708,91.8373,7018.0
2016-03-10 15:10:00,106.51,106.73,106.46,106.7,12059.0,91.8028,91.9924,91.7597,91.9666,12059.0
2016-03-10 15:15:00,106.66,106.82,106.66,106.76,7952.0,91.9321,92.07,91.9321,92.0183,7952.0
2016-03-10 15:20:00,106.77,106.77,106.54,106.6,8100.0,92.0269,92.0269,91.8287,91.8804,8100.0
2016-03-10 15:25:00,106.61,106.85,106.59,106.79,9838.0,91.889,92.0958,91.8717,92.0441,9838.0
2016-03-10 15:30:00,106.76,106.91,106.74,106.8,9341.0,92.0183,92.1476,92.001,92.0528,9341.0
2016-03-10 15:35:00,106.78,106.79,106.49,106.49,25668.0,92.0355,92.0441,91.7856,91.7856,25668.0
2016-03-10 15:40:00,106.52,106.6,106.45,106.53,14228.0,91.8114,91.8804,91.7511,91.82,14228.0
2016-03-10 15:45:00,106.5,106.59,106.49,106.53,15981.0,91.7942,91.8717,91.7856,91.82,15981.0
2016-03-10 15:50:00,106.52,106.69,106.52,106.64,18808.0,91.8114,91.9579,91.8114,91.9148,18808.0
2016-03-10 15:55:00,106.62,106.72,106.52,106.71,38082.0,91.8976,91.9838,91.8114,91.9752,38082.0
2016-03-11 09:30:00,108.02,108.36,107.9,108.36,13985.0,93.1043,93.3973,93.0009,93.3973,13985.0
2016-03-11 09:35:00,108.24,108.95,108.22,108.71,13024.0,93.2939,93.9059,93.2767,93.699,13024.0
2016-03-11 09:40:00,108.76,108.8,108.39,108.47,2699.0,93.7421,93.7766,93.4232,93.4922,2699.0
2016-03-11 09:45:00,108.32,108.62,108.32,108.59,1600.0,93.3629,93.6214,93.3629,93.5956,1600.0
2016-03-11 09:50:00,108.61,108.79,108.49,108.62,6432.0,93.6128,93.768,93.5094,93.6214,6432.0
2016-03-11 09:55:00,108.51,108.57,108.25,108.25,10534.0,93.5266,93.5783,93.3025,93.3025,10534.0
2016-03-11 10:00:00,108.3,108.58,108.18,108.45,16568.0,93.3456,93.587,93.2422,93.4749,16568.0
2016-03-11 10:05:00,108.53,108.55,108.02,108.02,7540.0,93.5439,93.5611,93.1043,93.1043,7540.0
2016-03-11 10:10:00,108.03,108.27,108.03,108.27,4267.0,93.1129,93.3198,93.1129,93.3198,4267.0
2016-03-11 10:15:00,108.32,108.44,108.23,108.44,6707.0,93.3629,93.4663,93.2853,93.4663,6707.0
2016-03-11 10:20:00,108.37,108.37,108.21,108.29,3589.0,93.406,93.406,93.2681,93.337,3589.0
2016-03-11 10:25:00,108.21,108.21,107.96,108.02,12115.0,93.2681,93.2681,93.0526,93.1043,12115.0
2016-03-11 10:30:00,108.07,108.17,108.02,108.1,12360.0,93.1474,93.2336,93.1043,93.1732,12360.0
2016-03-11 10:35:00,108.05,108.27,108.05,108.25,16019.0,93.1301,93.3198,93.1301,93.3025,16019.0
2016-03-11 10:40:00,108.29,108.49,108.25,108.39,2984.0,93.337,93.5094,93.3025,93.4232,2984.0
2016-03-11 10:45:00,108.32,108.5,108.31,108.31,1800.0,93.3629,93.518,93.3542,93.3542,1800.0
2016-03-11 10:50:00,108.29,108.39,108.17,108.39,5800.0,93.337,93.4232,93.2336,93.4232,5800.0
2016-03-11 10:55:00,108.36,108.48,108.31,108.48,10675.0,93.3973,93.5008,93.3542,93.5008,10675.0
2016-03-11 11:00:00,108.47,108.55,108.34,108.55,5484.0,93.4922,93.5611,93.3801,93.5611,5484.0
2016-03-11 11:05:00,108.56,108.6,108.41,108.57,3577.0,93.5697,93.6042,93.4404,93.5783,3577.0
2016-03-11 11:10:00,108.59,108.63,108.5,108.5,7886.0,93.5956,93.6301,93.518,93.518,7886.0
2016-03-11 11:15:00,108.55,108.63,108.51,108.57,3075.0,93.5611,93.6301,93.5266,93.5783,3075.0
2016-03-11 11:20:00,108.6,108.64,108.46,108.52,10581.0,93.6042,93.6387,93.4835,93.5352,10581.0
2016-03-11 11:25:00,108.59,108.62,108.47,108.54,5878.0,93.5956,93.6214,93.4922,93.5525,5878.0
2016-03-11 11:30:00,108.57,108.69,108.55,108.6,21800.0,93.5783,93.6818,93.5611,93.6042,21800.0
2016-03-11 11:35:00,108.6,108.66,108.45,108.45,4121.0,93.6042,93.6559,93.4749,93.4749,4121.0
2016-03-11 11:40:00,108.51,108.6,108.48,108.6,3200.0,93.5266,93.6042,93.5008,93.6042,3200.0
2016-03-11 11:45:00,108.64,108.66,108.53,108.53,3242.0,93.6387,93.6559,93.5439,93.5439,3242.0
2016-03-11 11:50:00,108.53,108.68,108.53,108.68,1910.0,93.5439,93.6732,93.5439,93.6732,1910.0
2016-03-11 11:55:00,108.64,108.77,108.64,108.66,3355.0,93.6387,93.7507,93.6387,93.6559,3355.0
2016-03-11 12:00:00,108.65,108.71,108.55,108.57,3819.0,93.6473,93.699,93.5611,93.5783,3819.0
2016-03-11 12:05:00,108.58,108.74,108.58,108.68,2200.0,93.587,93.7249,93.587,93.6732,2200.0
2016-03-11 12:10:00,108.63,108.75,108.63,108.7,2760.0,93.6301,93.7335,93.6301,93.6904,2760.0
2016-03-11 12:15:00,108.72,108.75,108.65,108.75,3000.0,93.7076,93.7335,93.6473,93.7335,3000.0
2016-03-11 12:20:00,108.76,108.78,108.7,108.73,3708.0,93.7421,93.7593,93.6904,93.7163,3708.0
2016-03-11 12:25:00,108.71,108.77,108.71,108.76,6229.0,93.699,93.7507,93.699,93.7421,6229.0
2016-03-11 12:30:00,108.75,108.85,108.74,108.75,9618.0,93.7335,93.8197,93.7249,93.7335,9618.0
2016-03-11 12:35:00,108.73,108.76,108.57,108.61,5175.0,93.7163,93.7421,93.5783,93.6128,5175.0
2016-03-11 12:40:00,108.62,108.64,108.53,108.57,2200.0,93.6214,93.6387,93.5439,93.5783,2200.0
2016-03-11 12:45:00,108.57,108.68,108.53,108.68,2806.0,93.5783,93.6732,93.5439,93.6732,2806.0
2016-03-11 12:50:00,108.66,108.68,108.6,108.6,1698.0,93.6559,93.6732,93.6042,93.6042,1698.0
2016-03-11 12:55:00,108.59,108.65,108.56,108.63,6362.0,93.5956,93.6473,93.5697,93.6301,6362.0
2016-03-11 13:00:00,108.63,108.64,108.52,108.58,2987.0,93.6301,93.6387,93.5352,93.587,2987.0
2016-03-11 13:05:00,108.56,108.56,108.39,108.45,3010.0,93.5697,93.5697,93.4232,93.4749,3010.0
2016-03-11 13:10:00,108.53,108.58,108.47,108.47,1704.0,93.5439,93.587,93.4922,93.4922,1704.0
2016-03-11 13:15:00,108.5,108.56,108.44,108.5,10102.0,93.518,93.5697,93.4663,93.518,10102.0
2016-03-11 13:20:00,108.45,108.45,108.31,108.34,3716.0,93.4749,93.4749,93.3542,93.3801,3716.0
2016-03-11 13:25:00,108.36,108.36,108.25,108.35,16464.0,93.3973,93.3973,93.3025,93.3887,16464.0
2016-03-11 13:30:00,108.36,108.45,108.35,108.35,1659.0,93.3973,93.4749,93.3887,93.3887,1659.0
2016-03-11 13:35:00,108.4,108.4,108.3,108.3,1800.0,93.4318,93.4318,93.3456,93.3456,1800.0
2016-03-11 13:40:00,108.28,108.32,108.23,108.27,2300.0,93.3284,93.3629,93.2853,93.3198,2300.0
2016-03-11 13:45:00,108.28,108.28,108.17,108.27,2573.0,93.3284,93.3284,93.2336,93.3198,2573.0
2016-03-11 13:50:00,108.26,108.3,108.24,108.24,2396.0,93.3112,93.3456,93.2939,93.2939,2396.0
2016-03-11 13:55:00,108.23,108.39,108.23,108.31,7470.0,93.2853,93.4232,93.2853,93.3542,7470.0
2016-03-11 14:00:00,108.33,108.44,108.33,108.39,6100.0,93.3715,93.4663,93.3715,93.4232,6100.0
2016-03-11 14:05:00,108.42,108.44,108.35,108.35,1765.0,93.4491,93.4663,93.3887,93.3887,1765.0
2016-03-11 14:10:00,108.38,108.41,108.27,108.34,15990.0,93.4146,93.4404,93.3198,93.3801,15990.0
2016-03-11 14:15:00,108.31,108.33,108.18,108.23,5181.0,93.3542,93.3715,93.2422,93.2853,5181.0
2016-03-11 14:20:00,108.21,108.27,108.19,108.25,2300.0,93.2681,93.3198,93.2508,93.3025,2300.0
2016-03-11 14:25:00,108.24,108.24,108.1,108.15,5242.0,93.2939,93.2939,93.1732,93.2163,5242.0
2016-03-11 14:30:00,108.21,108.21,108.15,108.18,4871.0,93.2681,93.2681,93.2163,93.2422,4871.0
2016-03-11 14:35:00,108.15,108.23,108.13,108.22,3158.0,93.2163,93.2853,93.1991,93.2767,3158.0
2016-03-11 14:40:00,108.18,108.24,108.1,108.13,5396.0,93.2422,93.2939,93.1732,93.1991,5396.0
2016-03-11 14:45:00,108.15,108.31,108.14,108.31,1506.0,93.2163,93.3542,93.2077,93.3542,1506.0
2016-03-11 14:50:00,108.29,108.29,108.18,108.28,4206.0,93.337,93.337,93.2422,93.3284,4206.0
2016-03-11 14:55:00,108.26,108.27,108.13,108.18,1759.0,93.3112,93.3198,93.1991,93.2422,1759.0
2016-03-11 15:00:00,108.18,108.19,108.08,108.11,9000.0,93.2422,93.2508,93.156,93.1819,9000.0
2016-03-11 15:05:00,108.09,108.31,108.09,108.28,4235.0,93.1646,93.3542,93.1646,93.3284,4235.0
2016-03-11 15:10:00,108.29,108.5,108.29,108.4,5834.0,93.337,93.518,93.337,93.4318,5834.0
2016-03-11 15:15:00,108.45,108.45,108.31,108.39,3000.0,93.4749,93.4749,93.3542,93.4232,3000.0
2016-03-11 15:20:00,108.38,108.58,108.38,108.51,4529.0,93.4146,93.587,93.4146,93.5266,4529.0
2016-03-11 15:25:00,108.55,108.58,108.46,108.5,7296.0,93.5611,93.587,93.4835,93.518,7296.0
2016-03-11 15:30:00,108.49,108.49,108.37,108.43,9506.0,93.5094,93.5094,93.406,93.4577,9506.0
2016-03-11 15:35:00,108.42,108.46,108.36,108.44,6800.0,93.4491,93.4835,93.3973,93.4663,6800.0
2016-03-11 15:40:00,108.44,108.6,108.4,108.6,12376.0,93.4663,93.6042,93.4318,93.6042,12376.0
2016-03-11 15:45:00,108.65,108.65,108.49,108.49,17949.0,93.6473,93.6473,93.5094,93.5094,17949.0
2016-03-11 15:50:00,108.49,108.52,108.39,108.42,23092.0,93.5094,93.5352,93.4232,93.4491,23092.0
2016-03-11 15:55:00,108.4,108.5,108.35,108.42,55233.0,93.4318,93.518,93.3887,93.4491,55233.0
2016-03-14 09:30:00,108.07,108.73,108.07,108.71,5819.0,93.1474,93.7163,93.1474,93.699,5819.0
2016-03-14 09:35:00,108.7,108.7,108.44,108.44,4347.0,93.6904,93.6904,93.4663,93.4663,4347.0
2016-03-14 09:40:00,108.47,108.73,108.47,108.65,1574.0,93.4922,93.7163,93.4922,93.6473,1574.0
2016-03-14 09:45:00,108.43,108.47,108.24,108.27,2000.0,93.4577,93.4922,93.2939,93.3198,2000.0
2016-03-14 09:50:00,108.1,108.11,107.9,107.96,6505.0,93.1732,93.1819,93.0009,93.0526,6505.0
2016-03-14 09:55:00,108.03,108.29,107.97,108.29,1400.0,93.1129,93.337,93.0612,93.337,1400.0
2016-03-14 10:00:00,108.28,108.3,108.13,108.2,1550.0,93.3284,93.3456,93.1991,93.2594,1550.0
2016-03-14 10:05:00,108.29,108.56,108.28,108.5,4600.0,93.337,93.5697,93.3284,93.518,4600.0
2016-03-14 10:10:00,108.59,108.75,108.56,108.75,3300.0,93.5956,93.7335,93.5697,93.7335,3300.0
2016-03-14 10:15:00,108.76,108.76,108.37,108.42,5200.0,93.7421,93.7421,93.406,93.4491,5200.0
2016-03-14 10:20:00,108.53,108.53,108.33,108.48,3253.0,93.5439,93.5439,93.3715,93.5008,3253.0
2016-03-14 10:25:00,108.48,108.62,108.48,108.51,3085.0,93.5008,93.6214,93.5008,93.5266,3085.0
2016-03-14 10:30:00,108.51,108.82,108.47,108.82,2700.0,93.5266,93.7938,93.4922,93.7938,2700.0
2016-03-14 10:35:00,108.82,108.82,108.56,108.58,6276.0,93.7938,93.7938,93.5697,93.587,6276.0
2016-03-14 10:40:00,108.65,108.88,108.65,108.85,16110.0,93.6473,93.8455,93.6473,93.8197,16110.0
2016-03-14 10:45:00,108.83,108.85,108.63,108.7,14468.0,93.8024,93.8197,93.6301,93.6904,14468.0
2016-03-14 10:50:00,108.68,108.68,108.52,108.66,6954.0,93.6732,93.6732,93.5352,93.6559,6954.0
2016-03-14 10:55:00,108.56,108.6,108.22,108.26,6000.0,93.5697,93.6042,93.2767,93.3112,6000.0
2016-03-14 11:00:00,108.31,108.36,108.11,108.11,3137.0,93.3542,93.3973,93.1819,93.1819,3137.0
2016-03-14 11:05:00,108.14,108.15,108.02,108.14,2310.0,93.2077,93.2163,93.1043,93.2077,2310.0
2016-03-14 11:10:00,108.14,108.22,108.0,108.0,7700.0,93.2077,93.2767,93.0871,93.0871,7700.0
2016-03-14 11:15:00,108.05,108.32,108.05,108.25,3270.0,93.1301,93.3629,93.1301,93.3025,3270.0
2016-03-14 11:20:00,108.28,108.34,108.17,108.17,3223.0,93.3284,93.3801,93.2336,93.2336,3223.0
2016-03-14 11:25:00,108.19,108.25,108.13,108.17,2811.0,93.2508,93.3025,93.1991,93.2336,2811.0
2016-03-14 11:30:00,108.11,108.28,108.06,108.06,7142.0,93.1819,93.3284,93.1388,93.1388,7142.0
2016-03-14 11:35:00,108.05,108.13,107.98,108.05,4957.0,93.1301,93.1991,93.0698,93.1301,4957.0
2016-03-14 11:40:00,107.99,108.08,107.98,108.04,11733.0,93.0784,93.156,93.0698,93.1215,11733.0
2016-03-14 11:45:00,108.02,108.12,107.98,108.11,2900.0,93.1043,93.1905,93.0698,93.1819,2900.0
2016-03-14 11:50:00,108.07,108.19,108.07,108.14,1700.0,93.1474,93.2508,93.1474,93.2077,1700.0
2016-03-14 11:55:00,108.13,108.13,107.8,107.82,4834.0,93.1991,93.1991,92.9147,92.9319,4834.0
2016-03-14 12:00:00,107.84,107.87,107.79,107.8,2837.0,92.9491,92.975,92.906,92.9147,2837.0
2016-03-14 12:05:00,107.79,107.99,107.77,107.99,3540.0,92.906,93.0784,92.8888,93.0784,3540.0
2016-03-14 12:10:00,107.98,108.06,107.89,107.96,4300.0,93.0698,93.1388,92.9922,93.0526,4300.0
2016-03-14 12:15:00,108.0,108.12,107.9,108.1,5267.0,93.0871,93.1905,93.0009,93.1732,5267.0
2016-03-14 12:20:00,108.1,108.18,107.92,108.03,9903.0,93.1732,93.2422,93.0181,93.1129,9903.0
2016-03-14 12:25:00,108.05,108.11,107.97,108.03,2729.0,93.1301,93.1819,93.0612,93.1129,2729.0
2016-03-14 12:30:00,108.04,108.09,108.01,108.09,3322.0,93.1215,93.1646,93.0957,93.1646,3322.0
2016-03-14 12:35:00,108.07,108.26,108.06,108.16,4324.0,93.1474,93.3112,93.1388,93.225,4324.0
2016-03-14 12:40:00,108.21,108.27,108.19,108.22,3500.0,93.2681,93.3198,93.2508,93.2767,3500.0
2016-03-14 12:45:00,108.23,108.27,108.2,108.2,5034.0,93.2853,93.3198,93.2594,93.2594,5034.0
2016-03-14 12:50:00,108.19,108.31,108.19,108.31,1000.0,93.2508,93.3542,93.2508,93.3542,1000.0
2016-03-14 12:55:00,108.31,108.37,108.29,108.36,2084.0,93.3542,93.406,93.337,93.3973,2084.0
2016-03-14 13:00:00,108.41,108.56,108.41,108.53,2800.0,93.4404,93.5697,93.4404,93.5439,2800.0
2016-03-14 13:05:00,108.58,108.73,108.54,108.73,3890.0,93.587,93.7163,93.5525,93.7163,3890.0
2016-03-14 13:10:00,108.69,108.81,108.56,108.59,5100.0,93.6818,93.7852,93.5697,93.5956,5100.0
2016-03-14 13:15:00,108.55,108.6,108.5,108.5,7300.0,93.5611,93.6042,93.518,93.518,7300.0
2016-03-14 13:20:00,108.47,108.63,108.39,108.63,6882.0,93.4922,93.6301,93.4232,93.6301,6882.0
2016-03-14 13:25:00,108.62,108.7,108.56,108.67,1834.0,93.6214,93.6904,93.5697,93.6645,1834.0
2016-03-14 13:30:00,108.65,108.73,108.6,108.66,9012.0,93.6473,93.7163,93.6042,93.6559,9012.0
2016-03-14 13:35:00,108.65,108.69,108.43,108.5,3450.0,93.6473,93.6818,93.4577,93.518,3450.0
2016-03-14 13:40:00,108.49,108.61,108.49,108.52,7093.0,93.5094,93.6128,93.5094,93.5352,7093.0
2016-03-14 13:45:00,108.53,108.55,108.39,108.46,20005.0,93.5439,93.5611,93.4232,93.4835,20005.0
2016-03-14 13:50:00,108.46,108.66,108.43,108.57,3100.0,93.4835,93.6559,93.4577,93.5783,3100.0
2016-03-14 13:55:00,108.57,108.58,108.42,108.5,3750.0,93.5783,93.587,93.4491,93.518,3750.0
2016-03-14 14:00:00,108.5,108.5,108.36,108.39,6682.0,93.518,93.518,93.3973,93.4232,6682.0
2016-03-14 14:05:00,108.39,108.45,108.3,108.37,6930.0,93.4232,93.4749,93.3456,93.406,6930.0
2016-03-14 14:10:00,108.41,108.42,108.33,108.41,4500.0,93.4404,93.4491,93.3715,93.4404,4500.0
2016-03-14 14:15:00,108.39,108.52,108.39,108.48,3519.0,93.4232,93.5352,93.4232,93.5008,3519.0
2016-03-14 14:20:00,108.52,108.59,108.48,108.56,5836.0,93.5352,93.5956,93.5008,93.5697,5836.0
2016-03-14 14:25:00,108.51,108.53,108.39,108.42,6301.0,93.5266,93.5439,93.4232,93.4491,6301.0
2016-03-14 14:30:00,108.43,108.62,108.43,108.56,4818.0,93.4577,93.6214,93.4577,93.5697,4818.0
2016-03-14 14:35:00,108.61,108.62,108.57,108.62,5137.0,93.6128,93.6214,93.5783,93.6214,5137.0
2016-03-14 14:40:00,108.61,108.69,108.56,108.6,5529.0,93.6128,93.6818,93.5697,93.6042,5529.0
2016-03-14 14:45:00,108.61,108.67,108.58,108.62,4563.0,93.6128,93.6645,93.587,93.6214,4563.0
2016-03-14 14:50:00,108.63,108.63,108.49,108.53,9756.0,93.6301,93.6301,93.5094,93.5439,9756.0
2016-03-14 14:55:00,108.56,108.56,108.47,108.49,6877.0,93.5697,93.5697,93.4922,93.5094,6877.0
2016-03-14 15:00:00,108.51,108.58,108.47,108.56,5734.0,93.5266,93.587,93.4922,93.5697,5734.0
2016-03-14 15:05:00,108.56,108.58,108.51,108.52,7969.0,93.5697,93.587,93.5266,93.5352,7969.0
2016-03-14 15:10:00,108.52,108.58,108.5,108.53,8022.0,93.5352,93.587,93.518,93.5439,8022.0
2016-03-14 15:15:00,108.55,108.56,108.48,108.52,4060.0,93.5611,93.5697,93.5008,93.5352,4060.0
2016-03-14 15:20:00,108.52,108.55,108.48,108.52,7878.0,93.5352,93.5611,93.5008,93.5352,7878.0
2016-03-14 15:25:00,108.52,108.68,108.5,108.68,15126.0,93.5352,93.6732,93.518,93.6732,15126.0
2016-03-14 15:30:00,108.66,108.66,108.54,108.59,11168.0,93.6559,93.6559,93.5525,93.5956,11168.0
2016-03-14 15:35:00,108.58,108.62,108.56,108.61,13102.0,93.587,93.6214,93.5697,93.6128,13102.0
2016-03-14 15:40:00,108.61,108.68,108.51,108.54,11968.0,93.6128,93.6732,93.5266,93.5525,11968.0
2016-03-14 15:45:00,108.53,108.7,108.53,108.69,14713.0,93.5439,93.6904,93.5439,93.6818,14713.0
2016-03-14 15:50:00,108.67,108.68,108.58,108.61,12660.0,93.6645,93.6732,93.587,93.6128,12660.0
2016-03-14 15:55:00,108.6,108.66,108.44,108.44,28418.0,93.6042,93.6559,93.4663,93.4663,28418.0
2016-03-15 09:30:00,107.24,107.24,106.48,106.48,14756.0,92.432,92.432,91.7769,91.7769,14756.0
2016-03-15 09:35:00,106.52,107.35,106.37,107.1,14118.0,91.8114,92.5268,91.6821,92.3113,14118.0
2016-03-15 09:40:00,107.05,107.51,106.97,107.49,12268.0,92.2682,92.6647,92.1993,92.6475,12268.0
2016-03-15 09:45:00,107.56,107.69,107.42,107.42,7436.0,92.7078,92.8199,92.5871,92.5871,7436.0
2016-03-15 09:50:00,107.55,107.68,107.38,107.63,9515.0,92.6992,92.8112,92.5527,92.7681,9515.0
2016-03-15 09:55:00,107.62,107.7,107.44,107.46,15447.0,92.7595,92.8285,92.6044,92.6216,15447.0
2016-03-15 10:00:00,107.44,107.64,107.43,107.64,19250.0,92.6044,92.7768,92.5958,92.7768,19250.0
2016-03-15 10:05:00,107.65,108.19,107.65,107.86,15350.0,92.7854,93.2508,92.7854,92.9664,15350.0
2016-03-15 10:10:00,107.78,108.11,107.78,107.92,10303.0,92.8974,93.1819,92.8974,93.0181,10303.0
2016-03-15 10:15:00,107.92,108.03,107.69,107.76,17518.0,93.0181,93.1129,92.8199,92.8802,17518.0
2016-03-15 10:20:00,107.74,107.97,107.74,107.85,8570.0,92.863,93.0612,92.863,92.9578,8570.0
2016-03-15 10:25:00,107.85,108.08,107.76,107.92,3301.0,92.9578,93.156,92.8802,93.0181,3301.0
2016-03-15 10:30:00,107.9,108.14,107.89,108.14,11873.0,93.0009,93.2077,92.9922,93.2077,11873.0
2016-03-15 10:35:00,108.08,108.08,107.94,108.04,5714.0,93.156,93.156,93.0353,93.1215,5714.0
2016-03-15 10:40:00,108.07,108.22,107.98,108.07,5469.0,93.1474,93.2767,93.0698,93.1474,5469.0
2016-03-15 10:45:00,108.02,108.1,107.9,108.1,3076.0,93.1043,93.1732,93.0009,93.1732,3076.0
2016-03-15 10:50:00,108.1,108.1,107.91,107.91,4700.0,93.1732,93.1732,93.0095,93.0095,4700.0
2016-03-15 10:55:00,108.0,108.12,107.92,108.04,5871.0,93.0871,93.1905,93.0181,93.1215,5871.0
2016-03-15 11:00:00,107.99,108.06,107.94,108.0,9448.0,93.0784,93.1388,93.0353,93.0871,9448.0
2016-03-15 11:05:00,107.97,108.15,107.89,108.15,7590.0,93.0612,93.2163,92.9922,93.2163,7590.0
2016-03-15 11:10:00,108.12,108.17,108.09,108.09,2300.0,93.1905,93.2336,93.1646,93.1646,2300.0
2016-03-15 11:15:00,108.04,108.04,107.94,107.95,5003.0,93.1215,93.1215,93.0353,93.044,5003.0
2016-03-15 11:20:00,107.96,108.09,107.96,108.02,3500.0,93.0526,93.1646,93.0526,93.1043,3500.0
2016-03-15 11:25:00,108.07,108.08,107.97,108.06,4199.0,93.1474,93.156,93.0612,93.1388,4199.0
2016-03-15 11:30:00,108.05,108.1,107.98,108.1,4980.0,93.1301,93.1732,93.0698,93.1732,4980.0
2016-03-15 11:35:00,108.1,108.17,107.98,108.02,7277.0,93.1732,93.2336,93.0698,93.1043,7277.0
2016-03-15 11:40:00,108.0,108.04,107.92,108.0,6000.0,93.0871,93.1215,93.0181,93.0871,6000.0
2016-03-15 11:45:00,108.04,108.04,107.98,108.03,2868.0,93.1215,93.1215,93.0698,93.1129,2868.0
2016-03-15 11:50:00,108.02,108.08,107.96,108.03,10147.0,93.1043,93.156,93.0526,93.1129,10147.0
2016-03-15 11:55:00,108.0,108.05,107.95,107.95,3846.0,93.0871,93.1301,93.044,93.044,3846.0
2016-03-15 12:00:00,107.92,107.99,107.91,107.99,3000.0,93.0181,93.0784,93.0095,93.0784,3000.0
2016-03-15 12:05:00,107.94,108.09,107.92,108.0,7813.0,93.0353,93.1646,93.0181,93.0871,7813.0
2016-03-15 12:10:00,108.01,108.08,108.0,108.04,3852.0,93.0957,93.156,93.0871,93.1215,3852.0
2016-03-15 12:15:00,108.0,108.0,107.89,107.94,3333.0,93.0871,93.0871,92.9922,93.0353,3333.0
2016-03-15 12:20:00,107.89,107.98,107.88,107.98,2717.0,92.9922,93.0698,92.9836,93.0698,2717.0
2016-03-15 12:25:00,107.99,108.06,107.95,108.04,2650.0,93.0784,93.1388,93.044,93.1215,2650.0
2016-03-15 12:30:00,108.05,108.06,107.95,108.0,4567.0,93.1301,93.1388,93.044,93.0871,4567.0
2016-03-15 12:35:00,108.0,108.04,107.96,108.04,7188.0,93.0871,93.1215,93.0526,93.1215,7188.0
2016-03-15 12:40:00,108.01,108.02,107.98,107.99,1989.0,93.0957,93.1043,93.0698,93.0784,1989.0
2016-03-15 12:45:00,108.02,108.02,107.97,108.0,2400.0,93.1043,93.1043,93.0612,93.0871,2400.0
2016-03-15 12:50:00,107.99,108.05,107.97,108.05,2210.0,93.0784,93.1301,93.0612,93.1301,2210.0
2016-03-15 12:55:00,108.02,108.06,107.95,108.06,7100.0,93.1043,93.1388,93.044,93.1388,7100.0
2016-03-15 13:00:00,108.06,108.17,108.01,108.17,5150.0,93.1388,93.2336,93.0957,93.2336,5150.0
2016-03-15 13:05:00,108.19,108.26,108.18,108.18,3400.0,93.2508,93.3112,93.2422,93.2422,3400.0
2016-03-15 13:10:00,108.17,108.17,108.01,108.01,25535.0,93.2336,93.2336,93.0957,93.0957,25535.0
2016-03-15 13:15:00,108.0,108.1,108.0,108.03,5840.0,93.0871,93.1732,93.0871,93.1129,5840.0
2016-03-15 13:20:00,108.05,108.18,108.04,108.14,4131.0,93.1301,93.2422,93.1215,93.2077,4131.0
2016-03-15 13:25:00,108.16,108.24,108.16,108.21,1700.0,93.225,93.2939,93.225,93.2681,1700.0
2016-03-15 13:30:00,108.22,108.28,108.22,108.23,2354.0,93.2767,93.3284,93.2767,93.2853,2354.0
2016-03-15 13:35:00,108.21,108.24,108.15,108.2,3800.0,93.2681,93.2939,93.2163,93.2594,3800.0
2016-03-15 13:40:00,108.24,108.37,108.23,108.37,3019.0,93.2939,93.406,93.2853,93.406,3019.0
2016-03-15 13:45:00,108.38,108.38,108.28,108.28,1840.0,93.4146,93.4146,93.3284,93.3284,1840.0
2016-03-15 13:50:00,108.3,108.37,108.25,108.37,10603.0,93.3456,93.406,93.3025,93.406,10603.0
2016-03-15 13:55:00,108.37,108.53,108.37,108.5,2416.0,93.406,93.5439,93.406,93.518,2416.0
2016-03-15 14:00:00,108.49,108.53,108.46,108.53,2974.0,93.5094,93.5439,93.4835,93.5439,2974.0
2016-03-15 14:05:00,108.45,108.53,108.26,108.31,23973.0,93.4749,93.5439,93.3112,93.3542,23973.0
2016-03-15 14:10:00,108.34,108.47,108.21,108.43,15447.0,93.3801,93.4922,93.2681,93.4577,15447.0
2016-03-15 14:15:00,108.36,108.49,108.33,108.4,35032.0,93.3973,93.5094,93.3715,93.4318,35032.0
2016-03-15 14:20:00,108.41,108.43,108.32,108.33,6993.0,93.4404,93.4577,93.3629,93.3715,6993.0
2016-03-15 14:25:00,108.33,108.34,108.19,108.2,5190.0,93.3715,93.3801,93.2508,93.2594,5190.0
2016-03-15 14:30:00,108.18,108.24,108.09,108.15,9000.0,93.2422,93.2939,93.1646,93.2163,9000.0
2016-03-15 14:35:00,108.11,108.13,108.03,108.05,4000.0,93.1819,93.1991,93.1129,93.1301,4000.0
2016-03-15 14:40:00,108.06,108.07,108.02,108.06,3627.0,93.1388,93.1474,93.1043,93.1388,3627.0
2016-03-15 14:45:00,108.07,108.13,107.95,107.95,42305.0,93.1474,93.1991,93.044,93.044,42305.0
2016-03-15 14:50:00,108.0,108.1,107.99,108.07,6416.0,93.0871,93.1732,93.0784,93.1474,6416.0
2016-03-15 14:55:00,108.09,108.14,108.06,108.13,3000.0,93.1646,93.2077,93.1388,93.1991,3000.0
2016-03-15 15:00:00,108.11,108.25,108.09,108.2,4928.0,93.1819,93.3025,93.1646,93.2594,4928.0
2016-03-15 15:05:00,108.23,108.25,108.12,108.14,5221.0,93.2853,93.3025,93.1905,93.2077,5221.0
2016-03-15 15:10:00,108.14,108.32,108.13,108.27,6305.0,93.2077,93.3629,93.1991,93.3198,6305.0
2016-03-15 15:15:00,108.3,108.46,108.28,108.41,15668.0,93.3456,93.4835,93.3284,93.4404,15668.0
2016-03-15 15:20:00,108.44,108.49,108.41,108.44,11029.0,93.4663,93.5094,93.4404,93.4663,11029.0
2016-03-15 15:25:00,108.44,108.45,108.38,108.45,12251.0,93.4663,93.4749,93.4146,93.4749,12251.0
2016-03-15 15:30:00,108.44,108.45,108.34,108.34,14200.0,93.4663,93.4749,93.3801,93.3801,14200.0
2016-03-15 15:35:00,108.34,108.35,108.28,108.29,9168.0,93.3801,93.3887,93.3284,93.337,9168.0
2016-03-15 15:40:00,108.28,108.36,108.24,108.24,13409.0,93.3284,93.3973,93.2939,93.2939,13409.0
2016-03-15 15:45:00,108.24,108.24,108.11,108.19,20724.0,93.2939,93.2939,93.1819,93.2508,20724.0
2016-03-15 15:50:00,108.19,108.21,108.15,108.18,23610.0,93.2508,93.2681,93.2163,93.2422,23610.0
2016-03-15 15:55:00,108.19,108.24,108.18,108.24,37049.0,93.2508,93.2939,93.2422,93.2939,37049.0
2016-03-16 09:30:00,108.07,109.05,107.92,108.18,5963.0,93.1474,93.9921,93.0181,93.2422,5963.0
2016-03-16 09:35:00,108.18,108.32,108.18,108.32,300.0,93.2422,93.3629,93.2422,93.3629,300.0
2016-03-16 09:40:00,108.21,108.89,108.21,108.84,8954.0,93.2681,93.8542,93.2681,93.8111,8954.0
2016-03-16 09:45:00,108.9,108.9,108.5,108.8,21365.0,93.8628,93.8628,93.518,93.7766,21365.0
2016-03-16 09:50:00,108.8,109.01,108.74,108.92,19719.0,93.7766,93.9576,93.7249,93.88,19719.0
2016-03-16 09:55:00,108.92,109.03,108.8,108.83,14806.0,93.88,93.9748,93.7766,93.8024,14806.0
2016-03-16 10:00:00,108.86,108.97,108.54,108.54,8271.0,93.8283,93.9231,93.5525,93.5525,8271.0
2016-03-16 10:05:00,108.57,108.9,108.57,108.74,3910.0,93.5783,93.8628,93.5783,93.7249,3910.0
2016-03-16 10:10:00,108.81,108.95,108.75,108.86,3900.0,93.7852,93.9059,93.7335,93.8283,3900.0
2016-03-16 10:15:00,108.84,108.84,108.68,108.81,4120.0,93.8111,93.8111,93.6732,93.7852,4120.0
2016-03-16 10:20:00,108.75,108.79,108.59,108.63,6000.0,93.7335,93.768,93.5956,93.6301,6000.0
2016-03-16 10:25:00,108.6,108.6,108.41,108.46,4512.0,93.6042,93.6042,93.4404,93.4835,4512.0
2016-03-16 10:30:00,108.45,108.56,108.19,108.24,7700.0,93.4749,93.5697,93.2508,93.2939,7700.0
2016-03-16 10:35:00,108.24,108.59,108.24,108.59,8400.0,93.2939,93.5956,93.2939,93.5956,8400.0
2016-03-16 10:40:00,108.6,108.69,108.43,108.52,17375.0,93.6042,93.6818,93.4577,93.5352,17375.0
2016-03-16 10:45:00,108.53,108.75,108.53,108.73,5700.0,93.5439,93.7335,93.5439,93.7163,5700.0
2016-03-16 10:50:00,108.75,108.83,108.75,108.76,5770.0,93.7335,93.8024,93.7335,93.7421,5770.0
2016-03-16 10:55:00,108.75,108.78,108.62,108.74,6700.0,93.7335,93.7593,93.6214,93.7249,6700.0
2016-03-16 11:00:00,108.71,108.81,108.62,108.8,6411.0,93.699,93.7852,93.6214,93.7766,6411.0
2016-03-16 11:05:00,108.8,108.81,108.7,108.7,9615.0,93.7766,93.7852,93.6904,93.6904,9615.0
2016-03-16 11:10:00,108.67,108.74,108.58,108.67,8304.0,93.6645,93.7249,93.587,93.6645,8304.0
2016-03-16 11:15:00,108.68,108.91,108.64,108.91,10923.0,93.6732,93.8714,93.6387,93.8714,10923.0
2016-03-16 11:20:00,108.89,108.94,108.75,108.77,14541.0,93.8542,93.8973,93.7335,93.7507,14541.0
2016-03-16 11:25:00,108.77,108.81,108.66,108.7,11900.0,93.7507,93.7852,93.6559,93.6904,11900.0
2016-03-16 11:30:00,108.71,108.97,108.71,108.92,17747.0,93.699,93.9231,93.699,93.88,17747.0
2016-03-16 11:35:00,108.92,108.93,108.61,108.62,9033.0,93.88,93.8886,93.6128,93.6214,9033.0
2016-03-16 11:40:00,108.62,108.69,108.4,108.45,7692.0,93.6214,93.6818,93.4318,93.4749,7692.0
2016-03-16 11:45:00,108.43,108.55,108.31,108.31,12829.0,93.4577,93.5611,93.3542,93.3542,12829.0
2016-03-16 11:50:00,108.25,108.25,108.07,108.16,6707.0,93.3025,93.3025,93.1474,93.225,6707.0
2016-03-16 11:55:00,108.17,108.21,108.06,108.1,8741.0,93.2336,93.2681,93.1388,93.1732,8741.0
2016-03-16 12:00:00,108.13,108.19,108.0,108.01,6836.0,93.1991,93.2508,93.0871,93.0957,6836.0
2016-03-16 12:05:00,108.04,108.34,108.03,108.3,5583.0,93.1215,93.3801,93.1129,93.3456,5583.0
2016-03-16 12:10:00,108.29,108.44,108.24,108.44,2500.0,93.337,93.4663,93.2939,93.4663,2500.0
2016-03-16 12:15:00,108.46,108.49,108.39,108.47,9460.0,93.4835,93.5094,93.4232,93.4922,9460.0
2016-03-16 12:20:00,108.48,108.54,108.45,108.54,32682.0,93.5008,93.5525,93.4749,93.5525,32682.0
2016-03-16 12:25:00,108.51,108.61,108.49,108.58,36418.0,93.5266,93.6128,93.5094,93.587,36418.0
2016-03-16 12:30:00,108.59,108.6,108.39,108.52,6843.0,93.5956,93.6042,93.4232,93.5352,6843.0
2016-03-16 12:35:00,108.52,108.6,108.46,108.57,7606.0,93.5352,93.6042,93.4835,93.5783,7606.0
2016-03-16 12:40:00,108.51,108.51,108.39,108.4,2250.0,93.5266,93.5266,93.4232,93.4318,2250.0
2016-03-16 12:45:00,108.45,108.46,108.26,108.27,5124.0,93.4749,93.4835,93.3112,93.3198,5124.0
2016-03-16 12:50:00,108.23,108.34,108.2,108.29,4200.0,93.2853,93.3801,93.2594,93.337,4200.0
2016-03-16 12:55:00,108.29,108.32,108.24,108.25,3034.0,93.337,93.3629,93.2939,93.3025,3034.0
2016-03-16 13:00:00,108.24,108.34,108.21,108.3,6987.0,93.2939,93.3801,93.2681,93.3456,6987.0
2016-03-16 13:05:00,108.28,108.38,108.28,108.36,2420.0,93.3284,93.4146,93.3284,93.3973,2420.0
2016-03-16 13:10:00,108.37,108.37,108.23,108.25,2227.0,93.406,93.406,93.2853,93.3025,2227.0
2016-03-16 13:15:00,108.25,108.27,108.19,108.27,7800.0,93.3025,93.3198,93.2508,93.3198,7800.0
2016-03-16 13:20:00,108.28,108.35,108.24,108.32,3800.0,93.3284,93.3887,93.2939,93.3629,3800.0
2016-03-16 13:25:00,108.32,108.38,108.31,108.35,3084.0,93.3629,93.4146,93.3542,93.3887,3084.0
2016-03-16 13:30:00,108.32,108.33,108.18,108.24,4324.0,93.3629,93.3715,93.2422,93.2939,4324.0
2016-03-16 13:35:00,108.22,108.31,108.2,108.28,5400.0,93.2767,93.3542,93.2594,93.3284,5400.0
2016-03-16 13:40:00,108.29,108.36,108.29,108.32,2705.0,93.337,93.3973,93.337,93.3629,2705.0
2016-03-16 13:45:00,108.28,108.33,108.25,108.31,7211.0,93.3284,93.3715,93.3025,93.3542,7211.0
2016-03-16 13:50:00,108.31,108.34,108.29,108.31,8090.0,93.3542,93.3801,93.337,93.3542,8090.0
2016-03-16 13:55:00,108.3,108.36,108.27,108.36,8474.0,93.3456,93.3973,93.3198,93.3973,8474.0
2016-03-16 14:00:00,108.39,109.4,108.35,109.15,23591.0,93.4232,94.2937,93.3887,94.0783,23591.0
2016-03-16 14:05:00,109.11,109.46,109.1,109.41,27066.0,94.0438,94.3455,94.0352,94.3024,27066.0
2016-03-16 14:10:00,109.37,109.39,108.84,108.85,8810.0,94.2679,94.2851,93.8111,93.8197,8810.0
2016-03-16 14:15:00,108.92,109.05,108.87,108.97,5004.0,93.88,93.9921,93.8369,93.9231,5004.0
2016-03-16 14:20:00,108.99,109.28,108.99,109.2,5198.0,93.9404,94.1903,93.9404,94.1214,5198.0
2016-03-16 14:25:00,109.15,109.74,109.14,109.74,7131.0,94.0783,94.5868,94.0696,94.5868,7131.0
2016-03-16 14:30:00,109.68,109.79,109.6,109.68,11215.0,94.5351,94.6299,94.4661,94.5351,11215.0
2016-03-16 14:35:00,109.66,109.72,109.42,109.72,7255.0,94.5178,94.5695,94.311,94.5695,7255.0
2016-03-16 14:40:00,109.7,110.39,109.7,110.3,31907.0,94.5523,95.147,94.5523,95.0695,31907.0
2016-03-16 14:45:00,110.34,110.54,110.2,110.22,15100.0,95.1039,95.2763,94.9833,95.0005,15100.0
2016-03-16 14:50:00,110.2,110.26,109.93,110.08,22344.0,94.9833,95.035,94.7506,94.8798,22344.0
2016-03-16 14:55:00,110.01,110.01,109.74,109.79,28924.0,94.8195,94.8195,94.5868,94.6299,28924.0
2016-03-16 15:00:00,109.73,109.98,109.61,109.93,26238.0,94.5782,94.7936,94.4747,94.7506,26238.0
2016-03-16 15:05:00,109.92,110.16,109.87,110.11,8847.0,94.7419,94.9488,94.6988,94.9057,8847.0
2016-03-16 15:10:00,110.13,110.31,109.98,110.29,12297.0,94.9229,95.0781,94.7936,95.0608,12297.0
2016-03-16 15:15:00,110.27,110.39,110.2,110.33,24159.0,95.0436,95.147,94.9833,95.0953,24159.0
2016-03-16 15:20:00,110.32,110.32,109.97,110.05,16141.0,95.0867,95.0867,94.785,94.854,16141.0
2016-03-16 15:25:00,110.03,110.3,110.02,110.28,12508.0,94.8367,95.0695,94.8281,95.0522,12508.0
2016-03-16 15:30:00,110.24,110.26,110.15,110.18,16867.0,95.0177,95.035,94.9402,94.966,16867.0
2016-03-16 15:35:00,110.16,110.25,110.12,110.22,14970.0,94.9488,95.0264,94.9143,95.0005,14970.0
2016-03-16 15:40:00,110.23,110.23,109.99,109.99,8976.0,95.0091,95.0091,94.8023,94.8023,8976.0
2016-03-16 15:45:00,110.01,110.03,109.93,109.97,30441.0,94.8195,94.8367,94.7506,94.785,30441.0
2016-03-16 15:50:00,109.97,110.0,109.88,109.88,38884.0,94.785,94.8109,94.7075,94.7075,38884.0
2016-03-16 15:55:00,109.88,109.95,109.83,109.95,70354.0,94.7075,94.7678,94.6644,94.7678,70354.0
2016-03-17 09:30:00,110.1,110.23,109.79,109.84,19816.0,94.8971,95.0091,94.6299,94.673,19816.0
2016-03-17 09:35:00,109.89,110.5,109.81,110.4,28274.0,94.7161,95.2418,94.6471,95.1557,28274.0
2016-03-17 09:40:00,110.5,110.5,110.11,110.29,6652.0,95.2418,95.2418,94.9057,95.0608,6652.0
2016-03-17 09:45:00,110.38,110.66,110.28,110.66,5343.0,95.1384,95.3798,95.0522,95.3798,5343.0
2016-03-17 09:50:00,110.63,110.75,110.5,110.5,6500.0,95.3539,95.4573,95.2418,95.2418,6500.0
2016-03-17 09:55:00,110.58,110.67,110.36,110.36,23154.0,95.3108,95.3884,95.1212,95.1212,23154.0
2016-03-17 10:00:00,110.35,110.7,110.35,110.65,55702.0,95.1126,95.4142,95.1126,95.3711,55702.0
2016-03-17 10:05:00,110.66,110.91,110.64,110.84,41556.0,95.3798,95.5952,95.3625,95.5349,41556.0
2016-03-17 10:10:00,110.81,110.97,110.7,110.97,7026.0,95.509,95.6469,95.4142,95.6469,7026.0
2016-03-17 10:15:00,111.09,111.17,110.78,110.98,6480.0,95.7504,95.8193,95.4832,95.6556,6480.0
2016-03-17 10:20:00,111.06,111.15,110.93,111.06,3123.0,95.7245,95.8021,95.6125,95.7245,3123.0
2016-03-17 10:25:00,111.07,111.26,111.01,111.09,15471.0,95.7331,95.8969,95.6814,95.7504,15471.0
2016-03-17 10:30:00,111.14,111.17,110.81,110.81,4600.0,95.7935,95.8193,95.509,95.509,4600.0
2016-03-17 10:35:00,110.87,111.2,110.86,111.2,6900.0,95.5608,95.8452,95.5521,95.8452,6900.0
2016-03-17 10:40:00,111.24,111.4,111.13,111.31,15329.0,95.8797,96.0176,95.7849,95.94,15329.0
2016-03-17 10:45:00,111.36,111.44,111.23,111.23,3820.0,95.9831,96.052,95.871,95.871,3820.0
2016-03-17 10:50:00,111.3,111.55,111.24,111.47,6282.0,95.9314,96.1469,95.8797,96.0779,6282.0
2016-03-17 10:55:00,111.5,111.52,111.27,111.49,10886.0,96.1038,96.121,95.9055,96.0951,10886.0
2016-03-17 11:00:00,111.52,111.63,111.45,111.45,5365.0,96.121,96.2158,96.0607,96.0607,5365.0
2016-03-17 11:05:00,111.53,111.74,111.5,111.72,10788.0,96.1296,96.3106,96.1038,96.2934,10788.0
2016-03-17 11:10:00,111.76,112.23,111.75,112.19,36281.0,96.3279,96.733,96.3192,96.6985,36281.0
2016-03-17 11:15:00,112.2,112.23,112.07,112.07,20395.0,96.7071,96.733,96.5951,96.5951,20395.0
2016-03-17 11:20:00,112.11,112.23,112.01,112.07,30088.0,96.6295,96.733,96.5433,96.5951,30088.0
2016-03-17 11:25:00,112.13,112.15,111.99,112.14,21755.0,96.6468,96.664,96.5261,96.6554,21755.0
2016-03-17 11:30:00,112.14,112.32,112.13,112.31,22617.0,96.6554,96.8105,96.6468,96.8019,22617.0
2016-03-17 11:35:00,112.28,112.41,112.22,112.3,28280.0,96.7761,96.8881,96.7243,96.7933,28280.0
2016-03-17 11:40:00,112.31,112.33,112.16,112.17,11030.0,96.8019,96.8192,96.6726,96.6812,11030.0
2016-03-17 11:45:00,112.22,112.31,112.18,112.28,6573.0,96.7243,96.8019,96.6899,96.7761,6573.0
2016-03-17 11:50:00,112.29,112.33,112.2,112.29,7127.0,96.7847,96.8192,96.7071,96.7847,7127.0
2016-03-17 11:55:00,112.24,112.29,112.12,112.25,4991.0,96.7416,96.7847,96.6382,96.7502,4991.0
2016-03-17 12:00:00,112.18,112.18,112.01,112.12,7831.0,96.6899,96.6899,96.5433,96.6382,7831.0
2016-03-17 12:05:00,112.08,112.29,112.05,112.29,7375.0,96.6037,96.7847,96.5778,96.7847,7375.0
2016-03-17 12:10:00,112.26,112.38,112.24,112.27,6028.0,96.7588,96.8622,96.7416,96.7674,6028.0
2016-03-17 12:15:00,112.28,112.28,112.04,112.15,6352.0,96.7761,96.7761,96.5692,96.664,6352.0
2016-03-17 12:20:00,112.12,112.35,112.12,112.34,26646.0,96.6382,96.8364,96.6382,96.8278,26646.0
2016-03-17 12:25:00,112.35,112.37,112.15,112.24,21719.0,96.8364,96.8536,96.664,96.7416,21719.0
2016-03-17 12:30:00,112.29,112.44,112.24,112.34,20752.0,96.7847,96.914,96.7416,96.8278,20752.0
2016-03-17 12:35:00,112.35,112.4,112.29,112.31,12240.0,96.8364,96.8795,96.7847,96.8019,12240.0
2016-03-17 12:40:00,112.33,112.33,112.2,112.23,19911.0,96.8192,96.8192,96.7071,96.733,19911.0
2016-03-17 12:45:00,112.28,112.34,112.2,112.26,13289.0,96.7761,96.8278,96.7071,96.7588,13289.0
2016-03-17 12:50:00,112.24,112.26,112.1,112.11,5468.0,96.7416,96.7588,96.6209,96.6295,5468.0
2016-03-17 12:55:00,112.12,112.26,112.09,112.25,13616.0,96.6382,96.7588,96.6123,96.7502,13616.0
2016-03-17 13:00:00,112.25,112.25,112.08,112.08,5651.0,96.7502,96.7502,96.6037,96.6037,5651.0
2016-03-17 13:05:00,112.05,112.2,112.05,112.16,20535.0,96.5778,96.7071,96.5778,96.6726,20535.0
2016-03-17 13:10:00,112.15,112.2,112.11,112.15,17099.0,96.664,96.7071,96.6295,96.664,17099.0
2016-03-17 13:15:00,112.14,112.18,111.99,111.99,3169.0,96.6554,96.6899,96.5261,96.5261,3169.0
2016-03-17 13:20:00,112.0,112.09,111.95,112.0,2566.0,96.5347,96.6123,96.4916,96.5347,2566.0
2016-03-17 13:25:00,112.05,112.12,112.04,112.08,1500.0,96.5778,96.6382,96.5692,96.6037,1500.0
2016-03-17 13:30:00,112.03,112.17,112.01,112.17,2600.0,96.5606,96.6812,96.5433,96.6812,2600.0
2016-03-17 13:35:00,112.17,112.27,112.17,112.27,3545.0,96.6812,96.7674,96.6812,96.7674,3545.0
2016-03-17 13:40:00,112.31,112.35,112.21,112.31,3899.0,96.8019,96.8364,96.7157,96.8019,3899.0
2016-03-17 13:45:00,112.34,112.48,112.33,112.48,4980.0,96.8278,96.9484,96.8192,96.9484,4980.0
2016-03-17 13:50:00,112.51,112.55,112.43,112.55,8796.0,96.9743,97.0088,96.9053,97.0088,8796.0
2016-03-17 13:55:00,112.59,112.62,112.52,112.61,13715.0,97.0433,97.0691,96.9829,97.0605,13715.0
2016-03-17 14:00:00,112.58,112.62,112.42,112.49,4040.0,97.0346,97.0691,96.8967,96.9571,4040.0
2016-03-17 14:05:00,112.47,112.56,112.47,112.52,8459.0,96.9398,97.0174,96.9398,96.9829,8459.0
2016-03-17 14:10:00,112.55,112.68,112.45,112.66,26966.0,97.0088,97.1208,96.9226,97.1036,26966.0
2016-03-17 14:15:00,112.65,112.81,112.64,112.74,17410.0,97.095,97.2329,97.0863,97.1725,17410.0
2016-03-17 14:20:00,112.78,112.89,112.71,112.87,13025.0,97.207,97.3018,97.1467,97.2846,13025.0
2016-03-17 14:25:00,112.88,112.91,112.72,112.72,12912.0,97.2932,97.3191,97.1553,97.1553,12912.0
2016-03-17 14:30:00,112.71,112.72,112.43,112.43,10632.0,97.1467,97.1553,96.9053,96.9053,10632.0
2016-03-17 14:35:00,112.46,112.51,112.25,112.49,31638.0,96.9312,96.9743,96.7502,96.9571,31638.0
2016-03-17 14:40:00,112.5,112.56,112.47,112.47,8311.0,96.9657,97.0174,96.9398,96.9398,8311.0
2016-03-17 14:45:00,112.47,112.65,112.46,112.65,25457.0,96.9398,97.095,96.9312,97.095,25457.0
2016-03-17 14:50:00,112.65,112.74,112.57,112.74,14695.0,97.095,97.1725,97.026,97.1725,14695.0
2016-03-17 14:55:00,112.73,112.74,112.54,112.54,21240.0,97.1639,97.1725,97.0002,97.0002,21240.0
2016-03-17 15:00:00,112.55,112.67,112.54,112.64,23303.0,97.0088,97.1122,97.0002,97.0863,23303.0
2016-03-17 15:05:00,112.68,112.68,112.6,112.64,21531.0,97.1208,97.1208,97.0519,97.0863,21531.0
2016-03-17 15:10:00,112.66,112.66,112.42,112.44,15321.0,97.1036,97.1036,96.8967,96.914,15321.0
2016-03-17 15:15:00,112.44,112.44,112.31,112.36,15208.0,96.914,96.914,96.8019,96.845,15208.0
2016-03-17 15:20:00,112.34,112.42,112.29,112.33,30398.0,96.8278,96.8967,96.7847,96.8192,30398.0
2016-03-17 15:25:00,112.35,112.42,112.32,112.39,14876.0,96.8364,96.8967,96.8105,96.8709,14876.0
2016-03-17 15:30:00,112.39,112.41,112.25,112.33,14135.0,96.8709,96.8881,96.7502,96.8192,14135.0
2016-03-17 15:35:00,112.33,112.56,112.26,112.56,19402.0,96.8192,97.0174,96.7588,97.0174,19402.0
2016-03-17 15:40:00,112.52,112.52,112.41,112.42,9131.0,96.9829,96.9829,96.8881,96.8967,9131.0
2016-03-17 15:45:00,112.41,112.44,112.28,112.39,19751.0,96.8881,96.914,96.7761,96.8709,19751.0
2016-03-17 15:50:00,112.38,112.47,112.34,112.34,29494.0,96.8622,96.9398,96.8278,96.8278,29494.0
2016-03-17 15:55:00,112.35,112.67,112.27,112.51,91432.0,96.8364,97.1122,96.7674,96.9743,91432.0
2016-03-18 09:30:00,112.92,112.92,112.25,112.9,109833.0,97.3277,97.3277,96.7502,97.3104,109833.0
2016-03-18 09:35:00,112.62,113.51,112.62,113.15,32602.0,97.0691,97.8362,97.0691,97.5259,32602.0
2016-03-18 09:40:00,113.15,113.24,112.77,112.86,34748.0,97.5259,97.6035,97.1984,97.276,34748.0
2016-03-18 09:45:00,112.94,112.95,112.48,112.73,31431.0,97.3449,97.3535,96.9484,97.1639,31431.0
2016-03-18 09:50:00,112.57,113.03,112.57,112.9,5394.0,97.026,97.4225,97.026,97.3104,5394.0
2016-03-18 09:55:00,112.9,113.21,112.89,113.04,5275.0,97.3104,97.5776,97.3018,97.4311,5275.0
2016-03-18 10:00:00,112.91,113.23,112.9,113.11,32712.0,97.3191,97.5949,97.3104,97.4914,32712.0
2016-03-18 10:05:00,113.14,113.2,112.98,113.02,13465.0,97.5173,97.569,97.3794,97.4139,13465.0
2016-03-18 10:10:00,113.14,113.19,113.04,113.14,12987.0,97.5173,97.5604,97.4311,97.5173,12987.0
2016-03-18 10:15:00,113.18,113.22,112.87,112.89,10784.0,97.5518,97.5863,97.2846,97.3018,10784.0
2016-03-18 10:20:00,112.9,113.12,112.9,112.95,11919.0,97.3104,97.5001,97.3104,97.3535,11919.0
2016-03-18 10:25:00,112.95,112.95,112.6,112.65,12500.0,97.3535,97.3535,97.0519,97.095,12500.0
2016-03-18 10:30:00,112.67,112.73,112.52,112.65,23230.0,97.1122,97.1639,96.9829,97.095,23230.0
2016-03-18 10:35:00,112.64,112.64,112.35,112.35,5634.0,97.0863,97.0863,96.8364,96.8364,5634.0
2016-03-18 10:40:00,112.38,112.43,112.35,112.38,8147.0,96.8622,96.9053,96.8364,96.8622,8147.0
2016-03-18 10:45:00,112.4,112.4,111.86,111.86,19013.0,96.8795,96.8795,96.4141,96.4141,19013.0
2016-03-18 10:50:00,111.85,112.2,111.81,112.2,9031.0,96.4054,96.7071,96.371,96.7071,9031.0
2016-03-18 10:55:00,112.2,112.41,112.2,112.41,8408.0,96.7071,96.8881,96.7071,96.8881,8408.0
2016-03-18 11:00:00,112.43,112.52,112.4,112.42,4058.0,96.9053,96.9829,96.8795,96.8967,4058.0
2016-03-18 11:05:00,112.4,112.4,112.3,112.36,2400.0,96.8795,96.8795,96.7933,96.845,2400.0
2016-03-18 11:10:00,112.34,112.39,112.25,112.32,3483.0,96.8278,96.8709,96.7502,96.8105,3483.0
2016-03-18 11:15:00,112.28,112.45,112.21,112.44,12596.0,96.7761,96.9226,96.7157,96.914,12596.0
2016-03-18 11:20:00,112.39,112.67,112.39,112.65,3646.0,96.8709,97.1122,96.8709,97.095,3646.0
2016-03-18 11:25:00,112.6,112.61,112.47,112.55,20917.0,97.0519,97.0605,96.9398,97.0088,20917.0
2016-03-18 11:30:00,112.51,112.64,112.51,112.57,6680.0,96.9743,97.0863,96.9743,97.026,6680.0
2016-03-18 11:35:00,112.52,112.59,112.43,112.43,4939.0,96.9829,97.0433,96.9053,96.9053,4939.0
2016-03-18 11:40:00,112.47,112.55,112.21,112.21,7466.0,96.9398,97.0088,96.7157,96.7157,7466.0
2016-03-18 11:45:00,112.2,112.23,112.03,112.08,11129.0,96.7071,96.733,96.5606,96.6037,11129.0
2016-03-18 11:50:00,112.05,112.09,111.89,111.98,13534.0,96.5778,96.6123,96.4399,96.5175,13534.0
2016-03-18 11:55:00,111.98,111.98,111.83,111.92,3350.0,96.5175,96.5175,96.3882,96.4658,3350.0
2016-03-18 12:00:00,111.94,112.01,111.92,111.99,20614.0,96.483,96.5433,96.4658,96.5261,20614.0
2016-03-18 12:05:00,111.97,112.05,111.91,111.99,33835.0,96.5089,96.5778,96.4571,96.5261,33835.0
2016-03-18 12:10:00,111.97,112.2,111.97,112.17,6711.0,96.5089,96.7071,96.5089,96.6812,6711.0
2016-03-18 12:15:00,112.13,112.17,112.01,112.05,3698.0,96.6468,96.6812,96.5433,96.5778,3698.0
2016-03-18 12:20:00,112.05,112.16,112.03,112.16,2700.0,96.5778,96.6726,96.5606,96.6726,2700.0
2016-03-18 12:25:00,112.16,112.17,112.06,112.06,1100.0,96.6726,96.6812,96.5864,96.5864,1100.0
2016-03-18 12:30:00,112.06,112.19,112.05,112.17,7724.0,96.5864,96.6985,96.5778,96.6812,7724.0
2016-03-18 12:35:00,112.19,112.29,112.17,112.26,2153.0,96.6985,96.7847,96.6812,96.7588,2153.0
2016-03-18 12:40:00,112.22,112.29,112.21,112.23,1404.0,96.7243,96.7847,96.7157,96.733,1404.0
2016-03-18 12:45:00,112.24,112.27,112.2,112.27,2447.0,96.7416,96.7674,96.7071,96.7674,2447.0
2016-03-18 12:50:00,112.14,112.23,112.14,112.18,1000.0,96.6554,96.733,96.6554,96.6899,1000.0
2016-03-18 12:55:00,112.21,112.24,112.15,112.18,3550.0,96.7157,96.7416,96.664,96.6899,3550.0
2016-03-18 13:00:00,112.2,112.24,112.15,112.19,6479.0,96.7071,96.7416,96.664,96.6985,6479.0
2016-03-18 13:05:00,112.2,112.32,112.2,112.29,5465.0,96.7071,96.8105,96.7071,96.7847,5465.0
2016-03-18 13:10:00,112.25,112.25,112.14,112.15,3400.0,96.7502,96.7502,96.6554,96.664,3400.0
2016-03-18 13:15:00,112.16,112.18,112.04,112.04,12182.0,96.6726,96.6899,96.5692,96.5692,12182.0
2016-03-18 13:20:00,112.1,112.15,112.04,112.14,5539.0,96.6209,96.664,96.5692,96.6554,5539.0
2016-03-18 13:25:00,112.13,112.24,112.05,112.24,5657.0,96.6468,96.7416,96.5778,96.7416,5657.0
2016-03-18 13:30:00,112.27,112.27,112.12,112.12,14645.0,96.7674,96.7674,96.6382,96.6382,14645.0
2016-03-18 13:35:00,112.18,112.24,112.15,112.21,4050.0,96.6899,96.7416,96.664,96.7157,4050.0
2016-03-18 13:40:00,112.19,112.28,112.19,112.27,12136.0,96.6985,96.7761,96.6985,96.7674,12136.0
2016-03-18 13:45:00,112.29,112.46,112.26,112.43,7502.0,96.7847,96.9312,96.7588,96.9053,7502.0
2016-03-18 13:50:00,112.48,112.55,112.44,112.55,5406.0,96.9484,97.0088,96.914,97.0088,5406.0
2016-03-18 13:55:00,112.53,112.55,112.5,112.55,1658.0,96.9915,97.0088,96.9657,97.0088,1658.0
2016-03-18 14:00:00,112.56,112.64,112.54,112.64,6759.0,97.0174,97.0863,97.0002,97.0863,6759.0
2016-03-18 14:05:00,112.64,112.68,112.63,112.67,2900.0,97.0863,97.1208,97.0777,97.1122,2900.0
2016-03-18 14:10:00,112.68,112.77,112.65,112.75,4610.0,97.1208,97.1984,97.095,97.1812,4610.0
2016-03-18 14:15:00,112.72,112.72,112.54,112.54,3045.0,97.1553,97.1553,97.0002,97.0002,3045.0
2016-03-18 14:20:00,112.57,112.65,112.52,112.58,8502.0,97.026,97.095,96.9829,97.0346,8502.0
2016-03-18 14:25:00,112.58,112.62,112.52,112.59,9165.0,97.0346,97.0691,96.9829,97.0433,9165.0
2016-03-18 14:30:00,112.58,112.6,112.57,112.58,2100.0,97.0346,97.0519,97.026,97.0346,2100.0
2016-03-18 14:35:00,112.61,112.65,112.58,112.6,5512.0,97.0605,97.095,97.0346,97.0519,5512.0
2016-03-18 14:40:00,112.59,112.69,112.58,112.67,3979.0,97.0433,97.1294,97.0346,97.1122,3979.0
2016-03-18 14:45:00,112.68,112.71,112.54,112.62,7744.0,97.1208,97.1467,97.0002,97.0691,7744.0
2016-03-18 14:50:00,112.6,112.63,112.52,112.52,2245.0,97.0519,97.0777,96.9829,96.9829,2245.0
2016-03-18 14:55:00,112.53,112.55,112.46,112.49,24550.0,96.9915,97.0088,96.9312,96.9571,24550.0
2016-03-18 15:00:00,112.46,112.68,112.46,112.68,4722.0,96.9312,97.1208,96.9312,97.1208,4722.0
2016-03-18 15:05:00,112.7,112.78,112.7,112.73,3921.0,97.1381,97.207,97.1381,97.1639,3921.0
2016-03-18 15:10:00,112.71,112.78,112.69,112.77,7251.0,97.1467,97.207,97.1294,97.1984,7251.0
2016-03-18 15:15:00,112.78,112.84,112.75,112.8,4909.0,97.207,97.2587,97.1812,97.2243,4909.0
2016-03-18 15:20:00,112.84,112.85,112.78,112.84,3626.0,97.2587,97.2674,97.207,97.2587,3626.0
2016-03-18 15:25:00,112.83,112.83,112.59,112.66,23756.0,97.2501,97.2501,97.0433,97.1036,23756.0
2016-03-18 15:30:00,112.68,112.73,112.63,112.68,11297.0,97.1208,97.1639,97.0777,97.1208,11297.0
2016-03-18 15:35:00,112.69,112.69,112.59,112.64,8278.0,97.1294,97.1294,97.0433,97.0863,8278.0
2016-03-18 15:40:00,112.63,112.64,112.5,112.56,21123.0,97.0777,97.0863,96.9657,97.0174,21123.0
2016-03-18 15:45:00,112.53,112.63,112.51,112.57,25546.0,96.9915,97.0777,96.9743,97.026,25546.0
2016-03-18 15:50:00,112.61,112.65,112.49,112.49,39178.0,97.0605,97.095,96.9571,96.9571,39178.0
2016-03-18 15:55:00,112.51,112.57,112.38,112.39,104373.0,96.9743,97.026,96.8622,96.8709,104373.0
2016-03-21 09:30:00,112.38,112.45,112.06,112.3,15838.0,96.8622,96.9226,96.5864,96.7933,15838.0
2016-03-21 09:35:00,112.12,112.69,112.12,112.62,26067.0,96.6382,97.1294,96.6382,97.0691,26067.0
2016-03-21 09:40:00,112.73,113.13,112.73,113.11,12958.0,97.1639,97.5087,97.1639,97.4914,12958.0
2016-03-21 09:45:00,113.13,113.16,112.59,112.76,25918.0,97.5087,97.5345,97.0433,97.1898,25918.0
2016-03-21 09:50:00,112.7,112.83,112.58,112.7,4238.0,97.1381,97.2501,97.0346,97.1381,4238.0
2016-03-21 09:55:00,112.65,112.97,112.65,112.75,3830.0,97.095,97.3708,97.095,97.1812,3830.0
2016-03-21 10:00:00,112.71,112.78,112.48,112.48,2049.0,97.1467,97.207,96.9484,96.9484,2049.0
2016-03-21 10:05:00,112.4,112.6,112.31,112.56,2300.0,96.8795,97.0519,96.8019,97.0174,2300.0
2016-03-21 10:10:00,112.56,112.67,112.5,112.55,3886.0,97.0174,97.1122,96.9657,97.0088,3886.0
2016-03-21 10:15:00,112.5,112.55,112.34,112.47,6486.0,96.9657,97.0088,96.8278,96.9398,6486.0
2016-03-21 10:20:00,112.43,112.44,112.23,112.37,6294.0,96.9053,96.914,96.733,96.8536,6294.0
2016-03-21 10:25:00,112.42,112.53,112.2,112.35,7484.0,96.8967,96.9915,96.7071,96.8364,7484.0
2016-03-21 10:30:00,112.38,112.38,112.18,112.3,8497.0,96.8622,96.8622,96.6899,96.7933,8497.0
2016-03-21 10:35:00,112.3,112.51,112.3,112.47,5383.0,96.7933,96.9743,96.7933,96.9398,5383.0
2016-03-21 10:40:00,112.36,112.55,112.35,112.35,3800.0,96.845,97.0088,96.8364,96.8364,3800.0
2016-03-21 10:45:00,112.32,112.45,112.23,112.27,19861.0,96.8105,96.9226,96.733,96.7674,19861.0
2016-03-21 10:50:00,112.29,112.37,112.16,112.16,7250.0,96.7847,96.8536,96.6726,96.6726,7250.0
2016-03-21 10:55:00,112.05,112.27,112.05,112.27,2421.0,96.5778,96.7674,96.5778,96.7674,2421.0
2016-03-21 11:00:00,112.2,112.34,112.16,112.32,3912.0,96.7071,96.8278,96.6726,96.8105,3912.0
2016-03-21 11:05:00,112.27,112.36,112.05,112.13,20657.0,96.7674,96.845,96.5778,96.6468,20657.0
2016-03-21 11:10:00,112.11,112.11,111.93,112.01,5970.0,96.6295,96.6295,96.4744,96.5433,5970.0
2016-03-21 11:15:00,112.02,112.2,111.98,112.02,16752.0,96.552,96.7071,96.5175,96.552,16752.0
2016-03-21 11:20:00,112.0,112.07,111.97,112.02,12021.0,96.5347,96.5951,96.5089,96.552,12021.0
2016-03-21 11:25:00,112.04,112.1,111.93,111.98,6703.0,96.5692,96.6209,96.4744,96.5175,6703.0
2016-03-21 11:30:00,111.98,112.06,111.95,112.0,7177.0,96.5175,96.5864,96.4916,96.5347,7177.0
2016-03-21 11:35:00,112.03,112.06,111.87,111.89,5594.0,96.5606,96.5864,96.4227,96.4399,5594.0
2016-03-21 11:40:00,111.88,112.03,111.87,112.0,2200.0,96.4313,96.5606,96.4227,96.5347,2200.0
2016-03-21 11:45:00,111.97,112.0,111.88,111.98,3093.0,96.5089,96.5347,96.4313,96.5175,3093.0
2016-03-21 11:50:00,112.0,112.04,111.97,112.03,8335.0,96.5347,96.5692,96.5089,96.5606,8335.0
2016-03-21 11:55:00,112.01,112.01,111.78,111.78,6224.0,96.5433,96.5433,96.3451,96.3451,6224.0
2016-03-21 12:00:00,111.78,111.92,111.75,111.86,5320.0,96.3451,96.4658,96.3192,96.4141,5320.0
2016-03-21 12:05:00,111.86,111.97,111.79,111.92,7238.0,96.4141,96.5089,96.3537,96.4658,7238.0
2016-03-21 12:10:00,111.93,111.99,111.86,111.86,2850.0,96.4744,96.5261,96.4141,96.4141,2850.0
2016-03-21 12:15:00,111.84,111.89,111.73,111.76,6762.0,96.3968,96.4399,96.302,96.3279,6762.0
2016-03-21 12:20:00,111.8,111.9,111.76,111.79,5242.0,96.3623,96.4485,96.3279,96.3537,5242.0
2016-03-21 12:25:00,111.79,111.91,111.79,111.87,1838.0,96.3537,96.4571,96.3537,96.4227,1838.0
2016-03-21 12:30:00,111.88,111.92,111.84,111.85,4355.0,96.4313,96.4658,96.3968,96.4054,4355.0
2016-03-21 12:35:00,111.85,112.0,111.85,111.97,1900.0,96.4054,96.5347,96.4054,96.5089,1900.0
2016-03-21 12:40:00,112.0,112.0,111.87,111.92,3065.0,96.5347,96.5347,96.4227,96.4658,3065.0
2016-03-21 12:45:00,111.91,111.97,111.88,111.97,2163.0,96.4571,96.5089,96.4313,96.5089,2163.0
2016-03-21 12:50:00,111.94,111.94,111.8,111.84,3600.0,96.483,96.483,96.3623,96.3968,3600.0
2016-03-21 12:55:00,111.83,111.97,111.83,111.97,1882.0,96.3882,96.5089,96.3882,96.5089,1882.0
2016-03-21 13:00:00,111.95,111.97,111.89,111.95,1353.0,96.4916,96.5089,96.4399,96.4916,1353.0
2016-03-21 13:05:00,111.93,112.01,111.88,112.01,4829.0,96.4744,96.5433,96.4313,96.5433,4829.0
2016-03-21 13:10:00,111.97,112.04,111.96,112.03,2000.0,96.5089,96.5692,96.5002,96.5606,2000.0
2016-03-21 13:15:00,111.98,112.17,111.98,112.17,1800.0,96.5175,96.6812,96.5175,96.6812,1800.0
2016-03-21 13:20:00,112.13,112.36,112.11,112.35,6750.0,96.6468,96.845,96.6295,96.8364,6750.0
2016-03-21 13:25:00,112.31,112.42,112.29,112.37,5312.0,96.8019,96.8967,96.7847,96.8536,5312.0
2016-03-21 13:30:00,112.36,112.47,112.36,112.39,3400.0,96.845,96.9398,96.845,96.8709,3400.0
2016-03-21 13:35:00,112.38,112.48,112.38,112.45,2522.0,96.8622,96.9484,96.8622,96.9226,2522.0
2016-03-21 13:40:00,112.45,112.45,112.07,112.11,22082.0,96.9226,96.9226,96.5951,96.6295,22082.0
2016-03-21 13:45:00,112.08,112.1,111.87,111.97,16266.0,96.6037,96.6209,96.4227,96.5089,16266.0
2016-03-21 13:50:00,111.95,112.05,111.92,112.03,8500.0,96.4916,96.5778,96.4658,96.5606,8500.0
2016-03-21 13:55:00,112.03,112.05,111.92,112.02,9072.0,96.5606,96.5778,96.4658,96.552,9072.0
2016-03-21 14:00:00,112.03,112.06,111.96,112.04,10725.0,96.5606,96.5864,96.5002,96.5692,10725.0
2016-03-21 14:05:00,112.02,112.03,111.93,111.99,8342.0,96.552,96.5606,96.4744,96.5261,8342.0
2016-03-21 14:10:00,111.98,112.07,111.91,111.94,7818.0,96.5175,96.5951,96.4571,96.483,7818.0
2016-03-21 14:15:00,111.95,112.05,111.95,111.95,4474.0,96.4916,96.5778,96.4916,96.4916,4474.0
2016-03-21 14:20:00,111.97,112.04,111.87,112.03,7523.0,96.5089,96.5692,96.4227,96.5606,7523.0
2016-03-21 14:25:00,112.02,112.02,111.91,111.99,5884.0,96.552,96.552,96.4571,96.5261,5884.0
2016-03-21 14:30:00,112.0,112.17,112.0,112.16,8992.0,96.5347,96.6812,96.5347,96.6726,8992.0
2016-03-21 14:35:00,112.16,112.29,112.14,112.29,8539.0,96.6726,96.7847,96.6554,96.7847,8539.0
2016-03-21 14:40:00,112.29,112.31,112.25,112.28,9831.0,96.7847,96.8019,96.7502,96.7761,9831.0
2016-03-21 14:45:00,112.26,112.32,112.23,112.25,11700.0,96.7588,96.8105,96.733,96.7502,11700.0
2016-03-21 14:50:00,112.24,112.32,112.15,112.32,18086.0,96.7416,96.8105,96.664,96.8105,18086.0
2016-03-21 14:55:00,112.28,112.32,112.25,112.3,7590.0,96.7761,96.8105,96.7502,96.7933,7590.0
2016-03-21 15:00:00,112.29,112.3,112.2,112.24,14586.0,96.7847,96.7933,96.7071,96.7416,14586.0
2016-03-21 15:05:00,112.26,112.37,112.26,112.36,11976.0,96.7588,96.8536,96.7588,96.845,11976.0
2016-03-21 15:10:00,112.36,112.37,112.29,112.3,15611.0,96.845,96.8536,96.7847,96.7933,15611.0
2016-03-21 15:15:00,112.28,112.31,112.23,112.26,11708.0,96.7761,96.8019,96.733,96.7588,11708.0
2016-03-21 15:20:00,112.27,112.33,112.24,112.27,14391.0,96.7674,96.8192,96.7416,96.7674,14391.0
2016-03-21 15:25:00,112.28,112.37,112.26,112.3,14378.0,96.7761,96.8536,96.7588,96.7933,14378.0
2016-03-21 15:30:00,112.29,112.34,112.19,112.34,21103.0,96.7847,96.8278,96.6985,96.8278,21103.0
2016-03-21 15:35:00,112.33,112.33,112.25,112.25,22371.0,96.8192,96.8192,96.7502,96.7502,22371.0
2016-03-21 15:40:00,112.25,112.32,112.23,112.26,21432.0,96.7502,96.8105,96.733,96.7588,21432.0
2016-03-21 15:45:00,112.27,112.43,112.26,112.42,24357.0,96.7674,96.9053,96.7588,96.8967,24357.0
2016-03-21 15:50:00,112.42,112.45,112.34,112.36,22184.0,96.8967,96.9226,96.8278,96.845,22184.0
2016-03-21 15:55:00,112.37,112.45,112.31,112.33,75887.0,96.8536,96.9226,96.8019,96.8192,75887.0
2016-03-22 09:30:00,111.6,111.72,111.35,111.61,9392.0,96.19,96.2934,95.9745,96.1986,9392.0
2016-03-22 09:35:00,111.78,112.09,111.42,111.45,9814.0,96.3451,96.6123,96.0348,96.0607,9814.0
2016-03-22 09:40:00,111.49,111.91,111.47,111.87,21429.0,96.0951,96.4571,96.0779,96.4227,21429.0
2016-03-22 09:45:00,112.12,112.12,111.68,111.88,4203.0,96.6382,96.6382,96.2589,96.4313,4203.0
2016-03-22 09:50:00,111.84,112.32,111.83,112.18,12743.0,96.3968,96.8105,96.3882,96.6899,12743.0
2016-03-22 09:55:00,112.19,112.66,112.19,112.66,13227.0,96.6985,97.1036,96.6985,97.1036,13227.0
2016-03-22 10:00:00,112.57,112.78,112.43,112.63,21154.0,97.026,97.207,96.9053,97.0777,21154.0
2016-03-22 10:05:00,112.58,112.76,112.53,112.6,57735.0,97.0346,97.1898,96.9915,97.0519,57735.0
2016-03-22 10:10:00,112.54,112.58,112.42,112.53,10221.0,97.0002,97.0346,96.8967,96.9915,10221.0
2016-03-22 10:15:00,112.5,112.67,112.37,112.6,133892.0,96.9657,97.1122,96.8536,97.0519,133892.0
2016-03-22 10:20:00,112.59,112.62,112.22,112.27,9849.0,97.0433,97.0691,96.7243,96.7674,9849.0
2016-03-22 10:25:00,112.21,112.45,112.15,112.23,8703.0,96.7157,96.9226,96.664,96.733,8703.0
2016-03-22 10:30:00,112.3,112.5,112.21,112.34,6956.0,96.7933,96.9657,96.7157,96.8278,6956.0
2016-03-22 10:35:00,112.33,112.49,112.27,112.41,15582.0,96.8192,96.9571,96.7674,96.8881,15582.0
2016-03-22 10:40:00,112.41,112.49,112.25,112.44,6700.0,96.8881,96.9571,96.7502,96.914,6700.0
2016-03-22 10:45:00,112.41,112.48,112.28,112.33,18428.0,96.8881,96.9484,96.7761,96.8192,18428.0
2016-03-22 10:50:00,112.36,112.42,112.27,112.32,7591.0,96.845,96.8967,96.7674,96.8105,7591.0
2016-03-22 10:55:00,112.34,112.37,112.21,112.29,6609.0,96.8278,96.8536,96.7157,96.7847,6609.0
2016-03-22 11:00:00,112.34,112.44,112.33,112.38,5423.0,96.8278,96.914,96.8192,96.8622,5423.0
2016-03-22 11:05:00,112.36,112.46,112.33,112.44,4572.0,96.845,96.9312,96.8192,96.914,4572.0
2016-03-22 11:10:00,112.41,112.46,112.38,112.43,16447.0,96.8881,96.9312,96.8622,96.9053,16447.0
2016-03-22 11:15:00,112.41,112.48,112.37,112.4,20433.0,96.8881,96.9484,96.8536,96.8795,20433.0
2016-03-22 11:20:00,112.41,112.47,112.25,112.25,7695.0,96.8881,96.9398,96.7502,96.7502,7695.0
2016-03-22 11:25:00,112.23,112.45,112.23,112.41,4837.0,96.733,96.9226,96.733,96.8881,4837.0
2016-03-22 11:30:00,112.41,112.41,112.26,112.31,4542.0,96.8881,96.8881,96.7588,96.8019,4542.0
2016-03-22 11:35:00,112.35,112.42,112.31,112.32,3687.0,96.8364,96.8967,96.8019,96.8105,3687.0
2016-03-22 11:40:00,112.31,112.39,112.31,112.35,3400.0,96.8019,96.8709,96.8019,96.8364,3400.0
2016-03-22 11:45:00,112.32,112.32,111.98,112.04,9418.0,96.8105,96.8105,96.5175,96.5692,9418.0
2016-03-22 11:50:00,112.03,112.1,111.96,112.0,7650.0,96.5606,96.6209,96.5002,96.5347,7650.0
2016-03-22 11:55:00,112.06,112.2,111.99,111.99,7838.0,96.5864,96.7071,96.5261,96.5261,7838.0
2016-03-22 12:00:00,112.01,112.02,111.9,111.94,22057.0,96.5433,96.552,96.4485,96.483,22057.0
2016-03-22 12:05:00,111.94,111.96,111.85,111.88,6900.0,96.483,96.5002,96.4054,96.4313,6900.0
2016-03-22 12:10:00,111.9,111.92,111.87,111.89,4650.0,96.4485,96.4658,96.4227,96.4399,4650.0
2016-03-22 12:15:00,111.9,112.03,111.9,111.97,2400.0,96.4485,96.5606,96.4485,96.5089,2400.0
2016-03-22 12:20:00,111.99,112.28,111.99,112.28,4843.0,96.5261,96.7761,96.5261,96.7761,4843.0
2016-03-22 12:25:00,112.28,112.45,112.23,112.38,3234.0,96.7761,96.9226,96.733,96.8622,3234.0
2016-03-22 12:30:00,112.41,112.42,112.29,112.29,11331.0,96.8881,96.8967,96.7847,96.7847,11331.0
2016-03-22 12:35:00,112.27,112.27,112.21,112.23,6292.0,96.7674,96.7674,96.7157,96.733,6292.0
2016-03-22 12:40:00,112.23,112.26,112.12,112.12,6926.0,96.733,96.7588,96.6382,96.6382,6926.0
2016-03-22 12:45:00,112.12,112.34,112.12,112.25,4539.0,96.6382,96.8278,96.6382,96.7502,4539.0
2016-03-22 12:50:00,112.3,112.43,112.23,112.41,4331.0,96.7933,96.9053,96.733,96.8881,4331.0
2016-03-22 12:55:00,112.41,112.43,112.3,112.37,4825.0,96.8881,96.9053,96.7933,96.8536,4825.0
2016-03-22 13:00:00,112.36,112.42,112.34,112.39,3454.0,96.845,96.8967,96.8278,96.8709,3454.0
2016-03-22 13:05:00,112.4,112.42,112.28,112.33,23331.0,96.8795,96.8967,96.7761,96.8192,23331.0
2016-03-22 13:10:00,112.31,112.35,112.26,112.3,13344.0,96.8019,96.8364,96.7588,96.7933,13344.0
2016-03-22 13:15:00,112.3,112.3,112.19,112.19,8595.0,96.7933,96.7933,96.6985,96.6985,8595.0
2016-03-22 13:20:00,112.21,112.24,112.19,112.23,5841.0,96.7157,96.7416,96.6985,96.733,5841.0
2016-03-22 13:25:00,112.21,112.21,112.12,112.16,4800.0,96.7157,96.7157,96.6382,96.6726,4800.0
2016-03-22 13:30:00,112.15,112.26,112.12,112.25,4400.0,96.664,96.7588,96.6382,96.7502,4400.0
2016-03-22 13:35:00,112.23,112.32,112.21,112.24,5300.0,96.733,96.8105,96.7157,96.7416,5300.0
2016-03-22 13:40:00,112.21,112.24,112.13,112.17,9883.0,96.7157,96.7416,96.6468,96.6812,9883.0
2016-03-22 13:45:00,112.13,112.16,112.06,112.06,5730.0,96.6468,96.6726,96.5864,96.5864,5730.0
2016-03-22 13:50:00,112.05,112.1,112.04,112.04,4235.0,96.5778,96.6209,96.5692,96.5692,4235.0
2016-03-22 13:55:00,112.08,112.18,112.02,112.02,5842.0,96.6037,96.6899,96.552,96.552,5842.0
2016-03-22 14:00:00,112.06,112.13,111.99,111.99,4100.0,96.5864,96.6468,96.5261,96.5261,4100.0
2016-03-22 14:05:00,112.02,112.07,111.94,112.06,8049.0,96.552,96.5951,96.483,96.5864,8049.0
2016-03-22 14:10:00,112.08,112.28,112.08,112.26,3900.0,96.6037,96.7761,96.6037,96.7588,3900.0
2016-03-22 14:15:00,112.21,112.21,112.1,112.2,2981.0,96.7157,96.7157,96.6209,96.7071,2981.0
2016-03-22 14:20:00,112.23,112.35,112.23,112.35,1500.0,96.733,96.8364,96.733,96.8364,1500.0
2016-03-22 14:25:00,112.31,112.39,112.31,112.37,2867.0,96.8019,96.8709,96.8019,96.8536,2867.0
2016-03-22 14:30:00,112.37,112.39,112.24,112.32,7154.0,96.8536,96.8709,96.7416,96.8105,7154.0
2016-03-22 14:35:00,112.3,112.36,112.29,112.35,4004.0,96.7933,96.845,96.7847,96.8364,4004.0
2016-03-22 14:40:00,112.36,112.43,112.35,112.41,4956.0,96.845,96.9053,96.8364,96.8881,4956.0
2016-03-22 14:45:00,112.42,112.43,112.3,112.36,6126.0,96.8967,96.9053,96.7933,96.845,6126.0
2016-03-22 14:50:00,112.34,112.39,112.3,112.37,6595.0,96.8278,96.8709,96.7933,96.8536,6595.0
2016-03-22 14:55:00,112.36,112.37,112.25,112.28,4948.0,96.845,96.8536,96.7502,96.7761,4948.0
2016-03-22 15:00:00,112.24,112.33,112.23,112.27,4198.0,96.7416,96.8192,96.733,96.7674,4198.0
2016-03-22 15:05:00,112.29,112.31,112.2,112.21,3309.0,96.7847,96.8019,96.7071,96.7157,3309.0
2016-03-22 15:10:00,112.23,112.31,112.23,112.24,1853.0,96.733,96.8019,96.733,96.7416,1853.0
2016-03-22 15:15:00,112.2,112.21,111.95,112.0,7627.0,96.7071,96.7157,96.4916,96.5347,7627.0
2016-03-22 15:20:00,112.0,112.07,111.94,111.98,7821.0,96.5347,96.5951,96.483,96.5175,7821.0
2016-03-22 15:25:00,112.0,112.01,111.95,112.01,4556.0,96.5347,96.5433,96.4916,96.5433,4556.0
2016-03-22 15:30:00,111.98,112.07,111.97,111.99,5015.0,96.5175,96.5951,96.5089,96.5261,5015.0
2016-03-22 15:35:00,112.02,112.1,112.01,112.03,28177.0,96.552,96.6209,96.5433,96.5606,28177.0
2016-03-22 15:40:00,112.05,112.18,112.01,112.13,10769.0,96.5778,96.6899,96.5433,96.6468,10769.0
2016-03-22 15:45:00,112.09,112.12,112.02,112.11,11596.0,96.6123,96.6382,96.552,96.6295,11596.0
2016-03-22 15:50:00,112.12,112.16,112.07,112.09,9387.0,96.6382,96.6726,96.5951,96.6123,9387.0
2016-03-22 15:55:00,112.12,112.2,112.09,112.1,37098.0,96.6382,96.7071,96.6123,96.6209,37098.0
2016-03-23 09:30:00,111.43,111.82,111.13,111.13,10562.0,96.0434,96.3796,95.7849,95.7849,10562.0
2016-03-23 09:35:00,111.17,111.6,110.93,110.93,8514.0,95.8193,96.19,95.6125,95.6125,8514.0
2016-03-23 09:40:00,110.78,111.46,110.75,111.46,5700.0,95.4832,96.0693,95.4573,96.0693,5700.0
2016-03-23 09:45:00,111.49,111.68,111.26,111.36,7879.0,96.0951,96.2589,95.8969,95.9831,7879.0
2016-03-23 09:50:00,111.34,111.57,111.31,111.37,36972.0,95.9659,96.1641,95.94,95.9917,36972.0
2016-03-23 09:55:00,111.36,111.4,111.16,111.28,24731.0,95.9831,96.0176,95.8107,95.9141,24731.0
2016-03-23 10:00:00,111.31,111.31,111.08,111.11,9280.0,95.94,95.94,95.7418,95.7676,9280.0
2016-03-23 10:05:00,111.09,111.09,110.92,111.02,7048.0,95.7504,95.7504,95.6039,95.69,7048.0
2016-03-23 10:10:00,111.07,111.57,111.07,111.4,3500.0,95.7331,96.1641,95.7331,96.0176,3500.0
2016-03-23 10:15:00,111.48,111.49,111.07,111.15,5610.0,96.0865,96.0951,95.7331,95.8021,5610.0
2016-03-23 10:20:00,111.13,111.16,111.06,111.15,10307.0,95.7849,95.8107,95.7245,95.8021,10307.0
2016-03-23 10:25:00,111.16,111.2,111.06,111.09,7982.0,95.8107,95.8452,95.7245,95.7504,7982.0
2016-03-23 10:30:00,111.01,111.18,110.87,110.89,15436.0,95.6814,95.8279,95.5608,95.578,15436.0
2016-03-23 10:35:00,110.94,110.95,110.82,110.88,5921.0,95.6211,95.6297,95.5177,95.5694,5921.0
2016-03-23 10:40:00,110.82,110.95,110.72,110.83,7933.0,95.5177,95.6297,95.4315,95.5263,7933.0
2016-03-23 10:45:00,110.84,111.06,110.81,111.06,6907.0,95.5349,95.7245,95.509,95.7245,6907.0
2016-03-23 10:50:00,110.99,110.99,110.88,110.92,1922.0,95.6642,95.6642,95.5694,95.6039,1922.0
2016-03-23 10:55:00,110.9,110.97,110.86,110.93,5517.0,95.5866,95.6469,95.5521,95.6125,5517.0
2016-03-23 11:00:00,110.91,111.09,110.88,111.06,3540.0,95.5952,95.7504,95.5694,95.7245,3540.0
2016-03-23 11:05:00,111.06,111.13,110.96,111.07,20907.0,95.7245,95.7849,95.6383,95.7331,20907.0
2016-03-23 11:10:00,111.01,111.1,110.97,111.0,8236.0,95.6814,95.759,95.6469,95.6728,8236.0
2016-03-23 11:15:00,111.04,111.08,110.75,110.8,39106.0,95.7073,95.7418,95.4573,95.5004,39106.0
2016-03-23 11:20:00,110.77,110.96,110.77,110.89,7875.0,95.4746,95.6383,95.4746,95.578,7875.0
2016-03-23 11:25:00,110.93,111.18,110.93,111.09,3463.0,95.6125,95.8279,95.6125,95.7504,3463.0
2016-03-23 11:30:00,111.07,111.07,110.82,110.83,2152.0,95.7331,95.7331,95.5177,95.5263,2152.0
2016-03-23 11:35:00,110.9,110.99,110.87,110.92,2620.0,95.5866,95.6642,95.5608,95.6039,2620.0
2016-03-23 11:40:00,110.9,110.9,110.8,110.86,4012.0,95.5866,95.5866,95.5004,95.5521,4012.0
2016-03-23 11:45:00,110.84,110.99,110.79,110.95,4500.0,95.5349,95.6642,95.4918,95.6297,4500.0
2016-03-23 11:50:00,110.92,111.05,110.87,111.02,16374.0,95.6039,95.7159,95.5608,95.69,16374.0
2016-03-23 11:55:00,111.02,111.03,110.83,110.96,25834.0,95.69,95.6987,95.5263,95.6383,25834.0
2016-03-23 12:00:00,110.97,111.01,110.93,111.0,1628.0,95.6469,95.6814,95.6125,95.6728,1628.0
2016-03-23 12:05:00,110.98,111.04,110.95,110.96,14520.0,95.6556,95.7073,95.6297,95.6383,14520.0
2016-03-23 12:10:00,111.03,111.14,111.03,111.14,4816.0,95.6987,95.7935,95.6987,95.7935,4816.0
2016-03-23 12:15:00,111.11,111.22,111.08,111.22,14681.0,95.7676,95.8624,95.7418,95.8624,14681.0
2016-03-23 12:20:00,111.22,111.28,111.18,111.28,4423.0,95.8624,95.9141,95.8279,95.9141,4423.0
2016-03-23 12:25:00,111.27,111.3,111.19,111.3,5215.0,95.9055,95.9314,95.8366,95.9314,5215.0
2016-03-23 12:30:00,111.26,111.28,111.18,111.19,3038.0,95.8969,95.9141,95.8279,95.8366,3038.0
2016-03-23 12:35:00,111.13,111.3,111.13,111.21,6700.0,95.7849,95.9314,95.7849,95.8538,6700.0
2016-03-23 12:40:00,111.2,111.37,111.2,111.37,5097.0,95.8452,95.9917,95.8452,95.9917,5097.0
2016-03-23 12:45:00,111.35,111.35,111.25,111.25,2600.0,95.9745,95.9745,95.8883,95.8883,2600.0
2016-03-23 12:50:00,111.21,111.23,111.1,111.23,19837.0,95.8538,95.871,95.759,95.871,19837.0
2016-03-23 12:55:00,111.22,111.24,111.16,111.18,3800.0,95.8624,95.8797,95.8107,95.8279,3800.0
2016-03-23 13:00:00,111.13,111.18,111.1,111.12,7839.0,95.7849,95.8279,95.759,95.7762,7839.0
2016-03-23 13:05:00,111.19,111.22,111.13,111.19,8000.0,95.8366,95.8624,95.7849,95.8366,8000.0
2016-03-23 13:10:00,111.17,111.35,111.16,111.17,6071.0,95.8193,95.9745,95.8107,95.8193,6071.0
2016-03-23 13:15:00,111.19,111.27,111.11,111.16,7899.0,95.8366,95.9055,95.7676,95.8107,7899.0
2016-03-23 13:20:00,111.17,111.27,111.12,111.16,7421.0,95.8193,95.9055,95.7762,95.8107,7421.0
2016-03-23 13:25:00,111.14,111.25,111.13,111.19,2805.0,95.7935,95.8883,95.7849,95.8366,2805.0
2016-03-23 13:30:00,111.16,111.19,111.08,111.14,23600.0,95.8107,95.8366,95.7418,95.7935,23600.0
2016-03-23 13:35:00,111.12,111.23,111.12,111.15,2200.0,95.7762,95.871,95.7762,95.8021,2200.0
2016-03-23 13:40:00,111.19,111.26,111.14,111.19,4600.0,95.8366,95.8969,95.7935,95.8366,4600.0
2016-03-23 13:45:00,111.19,111.2,111.1,111.13,2100.0,95.8366,95.8452,95.759,95.7849,2100.0
2016-03-23 13:50:00,111.14,111.22,111.14,111.17,8397.0,95.7935,95.8624,95.7935,95.8193,8397.0
2016-03-23 13:55:00,111.15,111.25,111.14,111.22,8148.0,95.8021,95.8883,95.7935,95.8624,8148.0
2016-03-23 14:00:00,111.18,111.3,111.18,111.26,7314.0,95.8279,95.9314,95.8279,95.8969,7314.0
2016-03-23 14:05:00,111.26,111.35,111.25,111.29,11353.0,95.8969,95.9745,95.8883,95.9228,11353.0
2016-03-23 14:10:00,111.28,111.3,111.23,111.26,4767.0,95.9141,95.9314,95.871,95.8969,4767.0
2016-03-23 14:15:00,111.27,111.36,111.27,111.31,4613.0,95.9055,95.9831,95.9055,95.94,4613.0
2016-03-23 14:20:00,111.34,111.34,111.25,111.27,3189.0,95.9659,95.9659,95.8883,95.9055,3189.0
2016-03-23 14:25:00,111.28,111.28,111.01,111.01,30958.0,95.9141,95.9141,95.6814,95.6814,30958.0
2016-03-23 14:30:00,111.0,111.22,110.96,111.2,7631.0,95.6728,95.8624,95.6383,95.8452,7631.0
2016-03-23 14:35:00,111.17,111.22,111.08,111.11,7535.0,95.8193,95.8624,95.7418,95.7676,7535.0
2016-03-23 14:40:00,111.08,111.12,111.06,111.06,8500.0,95.7418,95.7762,95.7245,95.7245,8500.0
2016-03-23 14:45:00,111.05,111.07,110.81,110.82,7163.0,95.7159,95.7331,95.509,95.5177,7163.0
2016-03-23 14:50:00,110.82,110.82,110.67,110.67,3225.0,95.5177,95.5177,95.3884,95.3884,3225.0
2016-03-23 14:55:00,110.71,110.71,110.63,110.63,6090.0,95.4228,95.4228,95.3539,95.3539,6090.0
2016-03-23 15:00:00,110.62,110.68,110.59,110.59,5762.0,95.3453,95.397,95.3194,95.3194,5762.0
2016-03-23 15:05:00,110.57,110.72,110.57,110.71,7963.0,95.3022,95.4315,95.3022,95.4228,7963.0
2016-03-23 15:10:00,110.66,110.73,110.64,110.68,5714.0,95.3798,95.4401,95.3625,95.397,5714.0
2016-03-23 15:15:00,110.69,110.7,110.62,110.66,7224.0,95.4056,95.4142,95.3453,95.3798,7224.0
2016-03-23 15:20:00,110.63,110.68,110.6,110.62,15777.0,95.3539,95.397,95.328,95.3453,15777.0
2016-03-23 15:25:00,110.62,110.67,110.57,110.59,12900.0,95.3453,95.3884,95.3022,95.3194,12900.0
2016-03-23 15:30:00,110.6,110.67,110.58,110.58,18751.0,95.328,95.3884,95.3108,95.3108,18751.0
2016-03-23 15:35:00,110.62,110.69,110.59,110.61,9884.0,95.3453,95.4056,95.3194,95.3367,9884.0
2016-03-23 15:40:00,110.59,110.67,110.58,110.61,11674.0,95.3194,95.3884,95.3108,95.3367,11674.0
2016-03-23 15:45:00,110.59,110.59,110.49,110.55,15995.0,95.3194,95.3194,95.2332,95.2849,15995.0
2016-03-23 15:50:00,110.54,110.62,110.53,110.56,20302.0,95.2763,95.3453,95.2677,95.2936,20302.0
2016-03-23 15:55:00,110.58,110.71,110.58,110.6,38774.0,95.3108,95.4228,95.3108,95.328,38774.0
2016-03-24 09:30:00,109.58,109.83,109.25,109.52,11804.0,94.4489,94.6644,94.1644,94.3972,11804.0
2016-03-24 09:35:00,109.31,109.66,109.28,109.53,5320.0,94.2162,94.5178,94.1903,94.4058,5320.0
2016-03-24 09:40:00,109.53,109.82,109.39,109.43,15651.0,94.4058,94.6557,94.2851,94.3196,15651.0
2016-03-24 09:45:00,109.31,109.55,109.08,109.22,18996.0,94.2162,94.423,94.0179,94.1386,18996.0
2016-03-24 09:50:00,109.23,109.58,109.17,109.33,43494.0,94.1472,94.4489,94.0955,94.2334,43494.0
2016-03-24 09:55:00,109.36,109.36,109.15,109.18,5196.0,94.2593,94.2593,94.0783,94.1041,5196.0
2016-03-24 10:00:00,109.18,109.39,109.15,109.39,24494.0,94.1041,94.2851,94.0783,94.2851,24494.0
2016-03-24 10:05:00,109.32,109.41,109.21,109.29,10883.0,94.2248,94.3024,94.13,94.1989,10883.0
2016-03-24 10:10:00,109.18,109.18,109.03,109.03,3358.0,94.1041,94.1041,93.9748,93.9748,3358.0
2016-03-24 10:15:00,109.05,109.17,109.02,109.03,9285.0,93.9921,94.0955,93.9662,93.9748,9285.0
2016-03-24 10:20:00,109.09,109.31,109.06,109.1,15338.0,94.0265,94.2162,94.0007,94.0352,15338.0
2016-03-24 10:25:00,109.14,109.21,109.06,109.11,6707.0,94.0696,94.13,94.0007,94.0438,6707.0
2016-03-24 10:30:00,109.14,109.43,109.13,109.34,11995.0,94.0696,94.3196,94.061,94.242,11995.0
2016-03-24 10:35:00,109.34,109.5,109.28,109.41,22748.0,94.242,94.3799,94.1903,94.3024,22748.0
2016-03-24 10:40:00,109.45,109.6,109.34,109.4,19084.0,94.3368,94.4661,94.242,94.2937,19084.0
2016-03-24 10:45:00,109.41,109.41,109.14,109.22,27390.0,94.3024,94.3024,94.0696,94.1386,27390.0
2016-03-24 10:50:00,109.22,109.45,109.16,109.32,12609.0,94.1386,94.3368,94.0869,94.2248,12609.0
2016-03-24 10:55:00,109.38,109.48,109.33,109.47,9336.0,94.2765,94.3627,94.2334,94.3541,9336.0
2016-03-24 11:00:00,109.4,109.76,109.39,109.76,21445.0,94.2937,94.604,94.2851,94.604,21445.0
2016-03-24 11:05:00,109.73,109.82,109.61,109.69,15621.0,94.5782,94.6557,94.4747,94.5437,15621.0
2016-03-24 11:10:00,109.72,109.85,109.54,109.73,23097.0,94.5695,94.6816,94.4144,94.5782,23097.0
2016-03-24 11:15:00,109.75,109.79,109.69,109.69,4457.0,94.5954,94.6299,94.5437,94.5437,4457.0
2016-03-24 11:20:00,109.63,109.67,109.45,109.45,6939.0,94.492,94.5265,94.3368,94.3368,6939.0
2016-03-24 11:25:00,109.38,109.41,109.3,109.36,5450.0,94.2765,94.3024,94.2075,94.2593,5450.0
2016-03-24 11:30:00,109.38,109.58,109.34,109.5,12926.0,94.2765,94.4489,94.242,94.3799,12926.0
2016-03-24 11:35:00,109.49,109.6,109.43,109.5,5261.0,94.3713,94.4661,94.3196,94.3799,5261.0
2016-03-24 11:40:00,109.5,109.75,109.49,109.7,5542.0,94.3799,94.5954,94.3713,94.5523,5542.0
2016-03-24 11:45:00,109.67,109.67,109.33,109.43,4206.0,94.5265,94.5265,94.2334,94.3196,4206.0
2016-03-24 11:50:00,109.43,109.54,109.34,109.4,11210.0,94.3196,94.4144,94.242,94.2937,11210.0
2016-03-24 11:55:00,109.5,109.58,109.44,109.58,4360.0,94.3799,94.4489,94.3282,94.4489,4360.0
2016-03-24 12:00:00,109.54,109.68,109.54,109.65,5098.0,94.4144,94.5351,94.4144,94.5092,5098.0
2016-03-24 12:05:00,109.65,109.8,109.63,109.75,9318.0,94.5092,94.6385,94.492,94.5954,9318.0
2016-03-24 12:10:00,109.81,109.81,109.65,109.69,3817.0,94.6471,94.6471,94.5092,94.5437,3817.0
2016-03-24 12:15:00,109.71,109.72,109.56,109.64,10917.0,94.5609,94.5695,94.4316,94.5006,10917.0
2016-03-24 12:20:00,109.6,109.68,109.59,109.63,6920.0,94.4661,94.5351,94.4575,94.492,6920.0
2016-03-24 12:25:00,109.65,109.75,109.54,109.75,10200.0,94.5092,94.5954,94.4144,94.5954,10200.0
2016-03-24 12:30:00,109.69,109.77,109.61,109.62,3466.0,94.5437,94.6126,94.4747,94.4834,3466.0
2016-03-24 12:35:00,109.62,109.73,109.57,109.67,3752.0,94.4834,94.5782,94.4403,94.5265,3752.0
2016-03-24 12:40:00,109.65,109.67,109.6,109.63,8303.0,94.5092,94.5265,94.4661,94.492,8303.0
2016-03-24 12:45:00,109.67,109.83,109.65,109.77,8559.0,94.5265,94.6644,94.5092,94.6126,8559.0
2016-03-24 12:50:00,109.8,109.85,109.78,109.79,5402.0,94.6385,94.6816,94.6213,94.6299,5402.0
2016-03-24 12:55:00,109.83,109.89,109.8,109.86,4188.0,94.6644,94.7161,94.6385,94.6902,4188.0
2016-03-24 13:00:00,109.83,109.9,109.78,109.9,6821.0,94.6644,94.7247,94.6213,94.7247,6821.0
2016-03-24 13:05:00,109.9,110.02,109.86,109.95,5620.0,94.7247,94.8281,94.6902,94.7678,5620.0
2016-03-24 13:10:00,109.93,109.96,109.79,109.88,20805.0,94.7506,94.7764,94.6299,94.7075,20805.0
2016-03-24 13:15:00,109.92,110.03,109.92,110.03,1519.0,94.7419,94.8367,94.7419,94.8367,1519.0
2016-03-24 13:20:00,110.04,110.04,109.95,110.02,4989.0,94.8454,94.8454,94.7678,94.8281,4989.0
2016-03-24 13:25:00,110.04,110.11,109.95,110.03,6773.0,94.8454,94.9057,94.7678,94.8367,6773.0
2016-03-24 13:30:00,110.02,110.11,110.02,110.11,2518.0,94.8281,94.9057,94.8281,94.9057,2518.0
2016-03-24 13:35:00,110.06,110.18,110.06,110.15,5011.0,94.8626,94.966,94.8626,94.9402,5011.0
2016-03-24 13:40:00,110.15,110.31,110.11,110.24,3978.0,94.9402,95.0781,94.9057,95.0177,3978.0
2016-03-24 13:45:00,110.23,110.33,110.23,110.25,5716.0,95.0091,95.0953,95.0091,95.0264,5716.0
2016-03-24 13:50:00,110.29,110.4,110.28,110.33,6168.0,95.0608,95.1557,95.0522,95.0953,6168.0
2016-03-24 13:55:00,110.37,110.4,110.34,110.38,2920.0,95.1298,95.1557,95.1039,95.1384,2920.0
2016-03-24 14:00:00,110.39,110.4,110.22,110.22,6445.0,95.147,95.1557,95.0005,95.0005,6445.0
2016-03-24 14:05:00,110.25,110.26,110.15,110.18,18198.0,95.0264,95.035,94.9402,94.966,18198.0
2016-03-24 14:10:00,110.22,110.33,110.18,110.25,3100.0,95.0005,95.0953,94.966,95.0264,3100.0
2016-03-24 14:15:00,110.27,110.33,110.26,110.26,6004.0,95.0436,95.0953,95.035,95.035,6004.0
2016-03-24 14:20:00,110.29,110.42,110.28,110.31,7522.0,95.0608,95.1729,95.0522,95.0781,7522.0
2016-03-24 14:25:00,110.3,110.38,110.24,110.29,8725.0,95.0695,95.1384,95.0177,95.0608,8725.0
2016-03-24 14:30:00,110.31,110.33,110.27,110.28,7635.0,95.0781,95.0953,95.0436,95.0522,7635.0
2016-03-24 14:35:00,110.3,110.32,110.2,110.24,27929.0,95.0695,95.0867,94.9833,95.0177,27929.0
2016-03-24 14:40:00,110.27,110.37,110.25,110.27,8154.0,95.0436,95.1298,95.0264,95.0436,8154.0
2016-03-24 14:45:00,110.29,110.36,110.2,110.32,5018.0,95.0608,95.1212,94.9833,95.0867,5018.0
2016-03-24 14:50:00,110.37,110.44,110.37,110.37,800.0,95.1298,95.1901,95.1298,95.1298,800.0
2016-03-24 14:55:00,110.35,110.38,110.3,110.32,3652.0,95.1126,95.1384,95.0695,95.0867,3652.0
2016-03-24 15:00:00,110.35,110.37,110.28,110.37,3854.0,95.1126,95.1298,95.0522,95.1298,3854.0
2016-03-24 15:05:00,110.39,110.49,110.36,110.4,21849.0,95.147,95.2332,95.1212,95.1557,21849.0
2016-03-24 15:10:00,110.43,110.53,110.38,110.51,12192.0,95.1815,95.2677,95.1384,95.2505,12192.0
2016-03-24 15:15:00,110.52,110.55,110.47,110.53,4383.0,95.2591,95.2849,95.216,95.2677,4383.0
2016-03-24 15:20:00,110.54,110.56,110.43,110.46,4223.0,95.2763,95.2936,95.1815,95.2074,4223.0
2016-03-24 15:25:00,110.48,110.54,110.44,110.5,5151.0,95.2246,95.2763,95.1901,95.2418,5151.0
2016-03-24 15:30:00,110.51,110.56,110.43,110.56,58594.0,95.2505,95.2936,95.1815,95.2936,58594.0
2016-03-24 15:35:00,110.55,110.62,110.5,110.56,16771.0,95.2849,95.3453,95.2418,95.2936,16771.0
2016-03-24 15:40:00,110.59,110.74,110.57,110.71,13421.0,95.3194,95.4487,95.3022,95.4228,13421.0
2016-03-24 15:45:00,110.73,110.85,110.7,110.84,22015.0,95.4401,95.5435,95.4142,95.5349,22015.0
2016-03-24 15:50:00,110.85,110.85,110.79,110.82,25543.0,95.5435,95.5435,95.4918,95.5177,25543.0
2016-03-24 15:55:00,110.82,110.97,110.82,110.95,73397.0,95.5177,95.6469,95.5177,95.6297,73397.0
2016-03-28 09:30:00,108.94,110.11,108.94,109.96,88764.0,93.8973,94.9057,93.8973,94.7764,88764.0
2016-03-28 09:35:00,110.05,110.64,109.92,110.35,43072.0,94.854,95.3625,94.7419,95.1126,43072.0
2016-03-28 09:40:00,110.4,110.45,109.72,109.86,41848.0,95.1557,95.1987,94.5695,94.6902,41848.0
2016-03-28 09:45:00,109.92,109.98,109.49,109.53,14800.0,94.7419,94.7936,94.3713,94.4058,14800.0
2016-03-28 09:50:00,109.58,110.24,109.58,110.17,25469.0,94.4489,95.0177,94.4489,94.9574,25469.0
2016-03-28 09:55:00,110.2,110.45,110.2,110.29,10101.0,94.9833,95.1987,94.9833,95.0608,10101.0
2016-03-28 10:00:00,110.27,110.28,109.69,109.85,9175.0,95.0436,95.0522,94.5437,94.6816,9175.0
2016-03-28 10:05:00,109.89,110.1,109.84,110.1,6087.0,94.7161,94.8971,94.673,94.8971,6087.0
2016-03-28 10:10:00,110.12,110.36,110.04,110.26,7303.0,94.9143,95.1212,94.8454,95.035,7303.0
2016-03-28 10:15:00,110.18,110.18,109.82,109.84,2978.0,94.966,94.966,94.6557,94.673,2978.0
2016-03-28 10:20:00,109.94,110.03,109.67,109.92,10079.0,94.7592,94.8367,94.5265,94.7419,10079.0
2016-03-28 10:25:00,109.93,109.95,109.82,109.95,4619.0,94.7506,94.7678,94.6557,94.7678,4619.0
2016-03-28 10:30:00,109.81,109.97,109.67,109.97,6238.0,94.6471,94.785,94.5265,94.785,6238.0
2016-03-28 10:35:00,109.94,109.99,109.65,109.73,4592.0,94.7592,94.8023,94.5092,94.5782,4592.0
2016-03-28 10:40:00,109.69,109.76,109.67,109.7,4386.0,94.5437,94.604,94.5265,94.5523,4386.0
2016-03-28 10:45:00,109.7,109.82,109.57,109.82,7356.0,94.5523,94.6557,94.4403,94.6557,7356.0
2016-03-28 10:50:00,109.78,109.9,109.78,109.79,2787.0,94.6213,94.7247,94.6213,94.6299,2787.0
2016-03-28 10:55:00,109.78,109.79,109.67,109.79,5275.0,94.6213,94.6299,94.5265,94.6299,5275.0
2016-03-28 11:00:00,109.81,109.85,109.73,109.76,10300.0,94.6471,94.6816,94.5782,94.604,10300.0
2016-03-28 11:05:00,109.79,109.86,109.71,109.8,8453.0,94.6299,94.6902,94.5609,94.6385,8453.0
2016-03-28 11:10:00,109.89,110.0,109.85,109.94,5242.0,94.7161,94.8109,94.6816,94.7592,5242.0
2016-03-28 11:15:00,109.97,109.97,109.66,109.7,9258.0,94.785,94.785,94.5178,94.5523,9258.0
2016-03-28 11:20:00,109.66,109.86,109.64,109.86,3138.0,94.5178,94.6902,94.5006,94.6902,3138.0
2016-03-28 11:25:00,109.8,109.9,109.76,109.89,7631.0,94.6385,94.7247,94.604,94.7161,7631.0
2016-03-28 11:30:00,109.94,109.99,109.85,109.96,4110.0,94.7592,94.8023,94.6816,94.7764,4110.0
2016-03-28 11:35:00,109.98,110.17,109.98,110.05,4346.0,94.7936,94.9574,94.7936,94.854,4346.0
2016-03-28 11:40:00,110.06,110.1,110.01,110.1,3238.0,94.8626,94.8971,94.8195,94.8971,3238.0
2016-03-28 11:45:00,110.08,110.23,110.08,110.12,8540.0,94.8798,95.0091,94.8798,94.9143,8540.0
2016-03-28 11:50:00,110.11,110.15,110.05,110.05,3625.0,94.9057,94.9402,94.854,94.854,3625.0
2016-03-28 11:55:00,110.06,110.16,110.04,110.07,2832.0,94.8626,94.9488,94.8454,94.8712,2832.0
2016-03-28 12:00:00,110.09,110.09,109.73,109.75,14350.0,94.8885,94.8885,94.5782,94.5954,14350.0
2016-03-28 12:05:00,109.75,109.91,109.75,109.9,3700.0,94.5954,94.7333,94.5954,94.7247,3700.0
2016-03-28 12:10:00,109.94,109.99,109.92,109.92,5066.0,94.7592,94.8023,94.7419,94.7419,5066.0
2016-03-28 12:15:00,109.91,109.99,109.84,109.99,2462.0,94.7333,94.8023,94.673,94.8023,2462.0
2016-03-28 12:20:00,109.97,110.08,109.88,110.08,12257.0,94.785,94.8798,94.7075,94.8798,12257.0
2016-03-28 12:25:00,110.12,110.22,110.08,110.22,3095.0,94.9143,95.0005,94.8798,95.0005,3095.0
2016-03-28 12:30:00,110.24,110.25,110.1,110.1,5119.0,95.0177,95.0264,94.8971,94.8971,5119.0
2016-03-28 12:35:00,110.14,110.38,110.14,110.33,3200.0,94.9316,95.1384,94.9316,95.0953,3200.0
2016-03-28 12:40:00,110.33,110.5,110.33,110.47,2637.0,95.0953,95.2418,95.0953,95.216,2637.0
2016-03-28 12:45:00,110.45,110.46,110.36,110.44,4760.0,95.1987,95.2074,95.1212,95.1901,4760.0
2016-03-28 12:50:00,110.42,110.44,110.4,110.4,2500.0,95.1729,95.1901,95.1557,95.1557,2500.0
2016-03-28 12:55:00,110.52,110.64,110.52,110.63,4170.0,95.2591,95.3625,95.2591,95.3539,4170.0
2016-03-28 13:00:00,110.64,110.71,110.61,110.64,7655.0,95.3625,95.4228,95.3367,95.3625,7655.0
2016-03-28 13:05:00,110.61,110.61,110.42,110.49,6586.0,95.3367,95.3367,95.1729,95.2332,6586.0
2016-03-28 13:10:00,110.46,110.57,110.46,110.57,3442.0,95.2074,95.3022,95.2074,95.3022,3442.0
2016-03-28 13:15:00,110.58,110.62,110.39,110.39,9448.0,95.3108,95.3453,95.147,95.147,9448.0
2016-03-28 13:20:00,110.41,110.47,110.4,110.47,2500.0,95.1643,95.216,95.1557,95.216,2500.0
2016-03-28 13:25:00,110.45,110.46,110.4,110.4,3734.0,95.1987,95.2074,95.1557,95.1557,3734.0
2016-03-28 13:30:00,110.42,110.52,110.42,110.47,6830.0,95.1729,95.2591,95.1729,95.216,6830.0
2016-03-28 13:35:00,110.47,110.48,110.39,110.47,2800.0,95.216,95.2246,95.147,95.216,2800.0
2016-03-28 13:40:00,110.46,110.5,110.4,110.4,4329.0,95.2074,95.2418,95.1557,95.1557,4329.0
2016-03-28 13:45:00,110.4,110.49,110.4,110.49,3497.0,95.1557,95.2332,95.1557,95.2332,3497.0
2016-03-28 13:50:00,110.53,110.6,110.53,110.56,5062.0,95.2677,95.328,95.2677,95.2936,5062.0
2016-03-28 13:55:00,110.58,110.65,110.47,110.47,7809.0,95.3108,95.3711,95.216,95.216,7809.0
2016-03-28 14:00:00,110.49,110.6,110.46,110.6,11129.0,95.2332,95.328,95.2074,95.328,11129.0
2016-03-28 14:05:00,110.59,110.64,110.46,110.46,13800.0,95.3194,95.3625,95.2074,95.2074,13800.0
2016-03-28 14:10:00,110.5,110.61,110.48,110.59,20878.0,95.2418,95.3367,95.2246,95.3194,20878.0
2016-03-28 14:15:00,110.61,110.77,110.55,110.68,14233.0,95.3367,95.4746,95.2849,95.397,14233.0
2016-03-28 14:20:00,110.66,110.79,110.61,110.78,10750.0,95.3798,95.4918,95.3367,95.4832,10750.0
2016-03-28 14:25:00,110.76,110.78,110.66,110.69,14310.0,95.4659,95.4832,95.3798,95.4056,14310.0
2016-03-28 14:30:00,110.66,110.78,110.66,110.78,8273.0,95.3798,95.4832,95.3798,95.4832,8273.0
2016-03-28 14:35:00,110.75,110.75,110.56,110.61,6205.0,95.4573,95.4573,95.2936,95.3367,6205.0
2016-03-28 14:40:00,110.61,110.61,110.47,110.55,6121.0,95.3367,95.3367,95.216,95.2849,6121.0
2016-03-28 14:45:00,110.55,110.63,110.53,110.63,8504.0,95.2849,95.3539,95.2677,95.3539,8504.0
2016-03-28 14:50:00,110.63,110.65,110.41,110.51,17734.0,95.3539,95.3711,95.1643,95.2505,17734.0
2016-03-28 14:55:00,110.48,110.53,110.34,110.44,7601.0,95.2246,95.2677,95.1039,95.1901,7601.0
2016-03-28 15:00:00,110.47,110.59,110.46,110.49,10407.0,95.216,95.3194,95.2074,95.2332,10407.0
2016-03-28 15:05:00,110.5,110.64,110.43,110.63,22526.0,95.2418,95.3625,95.1815,95.3539,22526.0
2016-03-28 15:10:00,110.64,110.7,110.61,110.63,10502.0,95.3625,95.4142,95.3367,95.3539,10502.0
2016-03-28 15:15:00,110.64,110.73,110.56,110.57,11661.0,95.3625,95.4401,95.2936,95.3022,11661.0
2016-03-28 15:20:00,110.56,110.72,110.54,110.59,10633.0,95.2936,95.4315,95.2763,95.3194,10633.0
2016-03-28 15:25:00,110.59,110.61,110.49,110.53,11239.0,95.3194,95.3367,95.2332,95.2677,11239.0
2016-03-28 15:30:00,110.52,110.59,110.48,110.53,9994.0,95.2591,95.3194,95.2246,95.2677,9994.0
2016-03-28 15:35:00,110.54,110.59,110.36,110.36,17075.0,95.2763,95.3194,95.1212,95.1212,17075.0
2016-03-28 15:40:00,110.41,110.54,110.4,110.54,22148.0,95.1643,95.2763,95.1557,95.2763,22148.0
2016-03-28 15:45:00,110.5,110.51,110.3,110.31,30585.0,95.2418,95.2505,95.0695,95.0781,30585.0
2016-03-28 15:50:00,110.3,110.37,110.23,110.23,36542.0,95.0695,95.1298,95.0091,95.0091,36542.0
2016-03-28 15:55:00,110.26,110.4,110.19,110.32,54320.0,95.035,95.1557,94.9747,95.0867,54320.0
2016-03-29 09:30:00,109.67,109.81,109.42,109.55,10562.0,94.5265,94.6471,94.311,94.423,10562.0
2016-03-29 09:35:00,109.54,109.78,109.46,109.73,6877.0,94.4144,94.6213,94.3455,94.5782,6877.0
2016-03-29 09:40:00,109.63,109.75,109.41,109.75,15512.0,94.492,94.5954,94.3024,94.5954,15512.0
2016-03-29 09:45:00,109.74,109.85,109.53,109.54,9125.0,94.5868,94.6816,94.4058,94.4144,9125.0
2016-03-29 09:50:00,109.51,109.53,109.41,109.43,2102.0,94.3885,94.4058,94.3024,94.3196,2102.0
2016-03-29 09:55:00,109.42,109.59,109.4,109.43,3500.0,94.311,94.4575,94.2937,94.3196,3500.0
2016-03-29 10:00:00,109.49,109.81,109.49,109.74,13311.0,94.3713,94.6471,94.3713,94.5868,13311.0
2016-03-29 10:05:00,109.73,109.8,109.51,109.59,6091.0,94.5782,94.6385,94.3885,94.4575,6091.0
2016-03-29 10:10:00,109.58,109.58,109.41,109.42,7323.0,94.4489,94.4489,94.3024,94.311,7323.0
2016-03-29 10:15:00,109.46,109.55,109.39,109.45,5080.0,94.3455,94.423,94.2851,94.3368,5080.0
2016-03-29 10:20:00,109.42,109.72,109.42,109.67,2901.0,94.311,94.5695,94.311,94.5265,2901.0
2016-03-29 10:25:00,109.65,109.65,109.56,109.59,1498.0,94.5092,94.5092,94.4316,94.4575,1498.0
2016-03-29 10:30:00,109.59,109.69,109.47,109.47,3100.0,94.4575,94.5437,94.3541,94.3541,3100.0
2016-03-29 10:35:00,109.56,109.67,109.51,109.6,4200.0,94.4316,94.5265,94.3885,94.4661,4200.0
2016-03-29 10:40:00,109.63,109.63,109.5,109.56,2000.0,94.492,94.492,94.3799,94.4316,2000.0
2016-03-29 10:45:00,109.5,109.6,109.48,109.54,2700.0,94.3799,94.4661,94.3627,94.4144,2700.0
2016-03-29 10:50:00,109.59,109.77,109.59,109.69,5290.0,94.4575,94.6126,94.4575,94.5437,5290.0
2016-03-29 10:55:00,109.7,109.86,109.69,109.86,5665.0,94.5523,94.6902,94.5437,94.6902,5665.0
2016-03-29 11:00:00,109.97,110.01,109.93,110.01,2850.0,94.785,94.8195,94.7506,94.8195,2850.0
2016-03-29 11:05:00,109.95,110.03,109.93,109.95,1382.0,94.7678,94.8367,94.7506,94.7678,1382.0
2016-03-29 11:10:00,109.91,109.95,109.84,109.94,4415.0,94.7333,94.7678,94.673,94.7592,4415.0
2016-03-29 11:15:00,109.95,110.01,109.83,109.96,6300.0,94.7678,94.8195,94.6644,94.7764,6300.0
2016-03-29 11:20:00,109.99,110.11,109.92,110.01,4567.0,94.8023,94.9057,94.7419,94.8195,4567.0
2016-03-29 11:25:00,110.04,110.12,109.99,110.12,4981.0,94.8454,94.9143,94.8023,94.9143,4981.0
2016-03-29 11:30:00,110.03,110.12,109.98,110.08,2246.0,94.8367,94.9143,94.7936,94.8798,2246.0
2016-03-29 11:35:00,110.11,110.16,110.04,110.13,9356.0,94.9057,94.9488,94.8454,94.9229,9356.0
2016-03-29 11:40:00,110.05,110.1,109.99,110.07,5469.0,94.854,94.8971,94.8023,94.8712,5469.0
2016-03-29 11:45:00,110.05,110.08,109.91,109.98,10613.0,94.854,94.8798,94.7333,94.7936,10613.0
2016-03-29 11:50:00,110.0,110.05,109.9,109.93,15300.0,94.8109,94.854,94.7247,94.7506,15300.0
2016-03-29 11:55:00,109.89,109.96,109.89,109.95,2100.0,94.7161,94.7764,94.7161,94.7678,2100.0
2016-03-29 12:00:00,109.88,109.91,109.83,109.9,2100.0,94.7075,94.7333,94.6644,94.7247,2100.0
2016-03-29 12:05:00,109.95,109.97,109.92,109.97,739.0,94.7678,94.785,94.7419,94.785,739.0
2016-03-29 12:10:00,109.96,110.02,109.94,109.94,3071.0,94.7764,94.8281,94.7592,94.7592,3071.0
2016-03-29 12:15:00,109.94,109.99,109.83,109.86,3500.0,94.7592,94.8023,94.6644,94.6902,3500.0
2016-03-29 12:20:00,109.94,110.25,109.94,110.16,26510.0,94.7592,95.0264,94.7592,94.9488,26510.0
2016-03-29 12:25:00,110.2,110.6,110.18,110.6,8869.0,94.9833,95.328,94.966,95.328,8869.0
2016-03-29 12:30:00,110.69,110.74,110.59,110.59,20865.0,95.4056,95.4487,95.3194,95.3194,20865.0
2016-03-29 12:35:00,110.59,110.63,110.51,110.55,5450.0,95.3194,95.3539,95.2505,95.2849,5450.0
2016-03-29 12:40:00,110.59,110.73,110.57,110.65,16903.0,95.3194,95.4401,95.3022,95.3711,16903.0
2016-03-29 12:45:00,110.62,110.84,110.62,110.73,7300.0,95.3453,95.5349,95.3453,95.4401,7300.0
2016-03-29 12:50:00,110.73,110.73,110.56,110.56,12736.0,95.4401,95.4401,95.2936,95.2936,12736.0
2016-03-29 12:55:00,110.56,110.59,110.24,110.26,16394.0,95.2936,95.3194,95.0177,95.035,16394.0
2016-03-29 13:00:00,110.31,110.41,110.3,110.38,4075.0,95.0781,95.1643,95.0695,95.1384,4075.0
2016-03-29 13:05:00,110.37,110.44,110.29,110.44,4562.0,95.1298,95.1901,95.0608,95.1901,4562.0
2016-03-29 13:10:00,110.4,110.43,110.34,110.39,3200.0,95.1557,95.1815,95.1039,95.147,3200.0
2016-03-29 13:15:00,110.43,110.57,110.43,110.57,1100.0,95.1815,95.3022,95.1815,95.3022,1100.0
2016-03-29 13:20:00,110.52,110.61,110.47,110.51,3771.0,95.2591,95.3367,95.216,95.2505,3771.0
2016-03-29 13:25:00,110.52,110.57,110.47,110.57,3150.0,95.2591,95.3022,95.216,95.3022,3150.0
2016-03-29 13:30:00,110.56,110.65,110.55,110.58,3814.0,95.2936,95.3711,95.2849,95.3108,3814.0
2016-03-29 13:35:00,110.55,110.56,110.49,110.53,5660.0,95.2849,95.2936,95.2332,95.2677,5660.0
2016-03-29 13:40:00,110.59,110.63,110.55,110.56,4100.0,95.3194,95.3539,95.2849,95.2936,4100.0
2016-03-29 13:45:00,110.59,110.66,110.59,110.66,3400.0,95.3194,95.3798,95.3194,95.3798,3400.0
2016-03-29 13:50:00,110.66,110.67,110.63,110.66,3795.0,95.3798,95.3884,95.3539,95.3798,3795.0
2016-03-29 13:55:00,110.63,110.7,110.62,110.69,2230.0,95.3539,95.4142,95.3453,95.4056,2230.0
2016-03-29 14:00:00,110.72,110.85,110.71,110.85,3015.0,95.4315,95.5435,95.4228,95.5435,3015.0
2016-03-29 14:05:00,110.85,110.92,110.84,110.87,4178.0,95.5435,95.6039,95.5349,95.5608,4178.0
2016-03-29 14:10:00,110.86,110.98,110.83,110.94,4602.0,95.5521,95.6556,95.5263,95.6211,4602.0
2016-03-29 14:15:00,110.92,110.97,110.86,110.91,4510.0,95.6039,95.6469,95.5521,95.5952,4510.0
2016-03-29 14:20:00,110.91,111.0,110.9,111.0,1918.0,95.5952,95.6728,95.5866,95.6728,1918.0
2016-03-29 14:25:00,110.97,111.11,110.96,111.09,8626.0,95.6469,95.7676,95.6383,95.7504,8626.0
2016-03-29 14:30:00,111.12,111.14,111.02,111.03,7806.0,95.7762,95.7935,95.69,95.6987,7806.0
2016-03-29 14:35:00,111.02,111.02,110.85,110.95,13442.0,95.69,95.69,95.5435,95.6297,13442.0
2016-03-29 14:40:00,110.98,110.99,110.89,110.99,7686.0,95.6556,95.6642,95.578,95.6642,7686.0
2016-03-29 14:45:00,110.98,111.08,110.98,111.07,4562.0,95.6556,95.7418,95.6556,95.7331,4562.0
2016-03-29 14:50:00,111.06,111.11,111.01,111.01,6711.0,95.7245,95.7676,95.6814,95.6814,6711.0
2016-03-29 14:55:00,111.0,111.07,110.96,111.07,3900.0,95.6728,95.7331,95.6383,95.7331,3900.0
2016-03-29 15:00:00,111.02,111.15,111.01,111.13,2586.0,95.69,95.8021,95.6814,95.7849,2586.0
2016-03-29 15:05:00,111.13,111.16,111.1,111.15,3830.0,95.7849,95.8107,95.759,95.8021,3830.0
2016-03-29 15:10:00,111.17,111.2,111.15,111.18,3655.0,95.8193,95.8452,95.8021,95.8279,3655.0
2016-03-29 15:15:00,111.2,111.27,111.16,111.22,8103.0,95.8452,95.9055,95.8107,95.8624,8103.0
2016-03-29 15:20:00,111.26,111.27,111.22,111.26,5064.0,95.8969,95.9055,95.8624,95.8969,5064.0
2016-03-29 15:25:00,111.24,111.27,111.14,111.17,11844.0,95.8797,95.9055,95.7935,95.8193,11844.0
2016-03-29 15:30:00,111.17,111.17,111.09,111.13,8511.0,95.8193,95.8193,95.7504,95.7849,8511.0
2016-03-29 15:35:00,111.12,111.14,111.05,111.05,14624.0,95.7762,95.7935,95.7159,95.7159,14624.0
2016-03-29 15:40:00,111.06,111.1,110.97,110.98,11465.0,95.7245,95.759,95.6469,95.6556,11465.0
2016-03-29 15:45:00,110.97,110.99,110.92,110.99,13661.0,95.6469,95.6642,95.6039,95.6642,13661.0
2016-03-29 15:50:00,110.98,111.12,110.95,111.08,24181.0,95.6556,95.7762,95.6297,95.7418,24181.0
2016-03-29 15:55:00,111.08,111.12,111.04,111.1,40060.0,95.7418,95.7762,95.7073,95.759,40060.0
2016-03-30 09:30:00,111.82,112.3,111.45,111.78,32764.0,96.3796,96.7933,96.0607,96.3451,32764.0
2016-03-30 09:35:00,111.65,111.86,111.52,111.82,2269.0,96.2331,96.4141,96.121,96.3796,2269.0
2016-03-30 09:40:00,111.81,111.92,111.63,111.64,4916.0,96.371,96.4658,96.2158,96.2244,4916.0
2016-03-30 09:45:00,111.69,111.95,111.69,111.95,2495.0,96.2675,96.4916,96.2675,96.4916,2495.0
2016-03-30 09:50:00,111.93,111.94,111.68,111.79,14886.0,96.4744,96.483,96.2589,96.3537,14886.0
2016-03-30 09:55:00,111.74,111.75,111.52,111.6,10770.0,96.3106,96.3192,96.121,96.19,10770.0
2016-03-30 10:00:00,111.54,111.7,111.45,111.54,4100.0,96.1382,96.2761,96.0607,96.1382,4100.0
2016-03-30 10:05:00,111.44,111.5,111.36,111.4,4577.0,96.052,96.1038,95.9831,96.0176,4577.0
2016-03-30 10:10:00,111.36,111.36,111.07,111.09,5660.0,95.9831,95.9831,95.7331,95.7504,5660.0
2016-03-30 10:15:00,111.17,111.36,111.15,111.27,11961.0,95.8193,95.9831,95.8021,95.9055,11961.0
2016-03-30 10:20:00,111.23,111.23,111.02,111.1,3850.0,95.871,95.871,95.69,95.759,3850.0
2016-03-30 10:25:00,111.19,111.2,111.0,111.09,7659.0,95.8366,95.8452,95.6728,95.7504,7659.0
2016-03-30 10:30:00,111.11,111.39,111.1,111.29,20613.0,95.7676,96.009,95.759,95.9228,20613.0
2016-03-30 10:35:00,111.34,111.44,111.25,111.32,12475.0,95.9659,96.052,95.8883,95.9486,12475.0
2016-03-30 10:40:00,111.37,111.42,111.13,111.25,16073.0,95.9917,96.0348,95.7849,95.8883,16073.0
2016-03-30 10:45:00,111.22,111.27,110.98,110.98,15617.0,95.8624,95.9055,95.6556,95.6556,15617.0
2016-03-30 10:50:00,111.03,111.15,110.97,111.15,4263.0,95.6987,95.8021,95.6469,95.8021,4263.0
2016-03-30 10:55:00,111.15,111.22,111.06,111.08,7221.0,95.8021,95.8624,95.7245,95.7418,7221.0
2016-03-30 11:00:00,111.11,111.22,111.01,111.22,5400.0,95.7676,95.8624,95.6814,95.8624,5400.0
2016-03-30 11:05:00,111.17,111.17,110.99,111.04,6240.0,95.8193,95.8193,95.6642,95.7073,6240.0
2016-03-30 11:10:00,111.04,111.14,110.91,110.91,3742.0,95.7073,95.7935,95.5952,95.5952,3742.0
2016-03-30 11:15:00,110.93,110.95,110.81,110.81,5054.0,95.6125,95.6297,95.509,95.509,5054.0
2016-03-30 11:20:00,110.84,110.94,110.76,110.76,1900.0,95.5349,95.6211,95.4659,95.4659,1900.0
2016-03-30 11:25:00,110.78,110.89,110.52,110.52,6236.0,95.4832,95.578,95.2591,95.2591,6236.0
2016-03-30 11:30:00,110.52,110.58,110.5,110.56,8100.0,95.2591,95.3108,95.2418,95.2936,8100.0
2016-03-30 11:35:00,110.57,110.66,110.3,110.38,17499.0,95.3022,95.3798,95.0695,95.1384,17499.0
2016-03-30 11:40:00,110.44,110.51,110.41,110.43,4276.0,95.1901,95.2505,95.1643,95.1815,4276.0
2016-03-30 11:45:00,110.5,110.77,110.48,110.77,1772.0,95.2418,95.4746,95.2246,95.4746,1772.0
2016-03-30 11:50:00,110.72,110.86,110.71,110.77,13275.0,95.4315,95.5521,95.4228,95.4746,13275.0
2016-03-30 11:55:00,110.81,110.83,110.74,110.81,4554.0,95.509,95.5263,95.4487,95.509,4554.0
2016-03-30 12:00:00,110.87,110.87,110.7,110.7,2400.0,95.5608,95.5608,95.4142,95.4142,2400.0
2016-03-30 12:05:00,110.71,110.85,110.71,110.85,1967.0,95.4228,95.5435,95.4228,95.5435,1967.0
2016-03-30 12:10:00,110.85,110.88,110.76,110.77,5900.0,95.5435,95.5694,95.4659,95.4746,5900.0
2016-03-30 12:15:00,110.83,110.87,110.72,110.72,2400.0,95.5263,95.5608,95.4315,95.4315,2400.0
2016-03-30 12:20:00,110.72,110.84,110.67,110.69,5264.0,95.4315,95.5349,95.3884,95.4056,5264.0
2016-03-30 12:25:00,110.74,110.77,110.54,110.6,3900.0,95.4487,95.4746,95.2763,95.328,3900.0
2016-03-30 12:30:00,110.55,110.94,110.55,110.94,4000.0,95.2849,95.6211,95.2849,95.6211,4000.0
2016-03-30 12:35:00,110.9,110.97,110.68,110.68,6085.0,95.5866,95.6469,95.397,95.397,6085.0
2016-03-30 12:40:00,110.68,110.69,110.59,110.63,3290.0,95.397,95.4056,95.3194,95.3539,3290.0
2016-03-30 12:45:00,110.68,110.75,110.64,110.75,2400.0,95.397,95.4573,95.3625,95.4573,2400.0
2016-03-30 12:50:00,110.75,110.79,110.71,110.71,2300.0,95.4573,95.4918,95.4228,95.4228,2300.0
2016-03-30 12:55:00,110.67,110.78,110.57,110.57,46087.0,95.3884,95.4832,95.3022,95.3022,46087.0
2016-03-30 13:00:00,110.57,110.7,110.53,110.65,67332.0,95.3022,95.4142,95.2677,95.3711,67332.0
2016-03-30 13:05:00,110.65,110.67,110.5,110.59,4033.0,95.3711,95.3884,95.2418,95.3194,4033.0
2016-03-30 13:10:00,110.58,110.73,110.58,110.68,4400.0,95.3108,95.4401,95.3108,95.397,4400.0
2016-03-30 13:15:00,110.65,110.67,110.61,110.65,2890.0,95.3711,95.3884,95.3367,95.3711,2890.0
2016-03-30 13:20:00,110.69,110.69,110.62,110.65,2000.0,95.4056,95.4056,95.3453,95.3711,2000.0
2016-03-30 13:25:00,110.66,110.67,110.58,110.65,3558.0,95.3798,95.3884,95.3108,95.3711,3558.0
2016-03-30 13:30:00,110.59,110.61,110.37,110.41,6425.0,95.3194,95.3367,95.1298,95.1643,6425.0
2016-03-30 13:35:00,110.42,110.49,110.41,110.43,13144.0,95.1729,95.2332,95.1643,95.1815,13144.0
2016-03-30 13:40:00,110.43,110.57,110.43,110.57,5321.0,95.1815,95.3022,95.1815,95.3022,5321.0
2016-03-30 13:45:00,110.59,110.72,110.59,110.72,4204.0,95.3194,95.4315,95.3194,95.4315,4204.0
2016-03-30 13:50:00,110.71,110.74,110.67,110.73,2986.0,95.4228,95.4487,95.3884,95.4401,2986.0
2016-03-30 13:55:00,110.72,110.79,110.69,110.69,4419.0,95.4315,95.4918,95.4056,95.4056,4419.0
2016-03-30 14:00:00,110.7,110.82,110.7,110.8,6831.0,95.4142,95.5177,95.4142,95.5004,6831.0
2016-03-30 14:05:00,110.81,111.13,110.8,111.13,18112.0,95.509,95.7849,95.5004,95.7849,18112.0
2016-03-30 14:10:00,111.11,111.19,111.03,111.16,11990.0,95.7676,95.8366,95.6987,95.8107,11990.0
2016-03-30 14:15:00,111.15,111.18,111.11,111.18,5882.0,95.8021,95.8279,95.7676,95.8279,5882.0
2016-03-30 14:20:00,111.19,111.2,111.03,111.05,4444.0,95.8366,95.8452,95.6987,95.7159,4444.0
2016-03-30 14:25:00,111.07,111.22,111.06,111.22,5562.0,95.7331,95.8624,95.7245,95.8624,5562.0
2016-03-30 14:30:00,111.28,111.29,111.22,111.24,2705.0,95.9141,95.9228,95.8624,95.8797,2705.0
2016-03-30 14:35:00,111.23,111.35,111.23,111.35,2700.0,95.871,95.9745,95.871,95.9745,2700.0
2016-03-30 14:40:00,111.31,111.31,111.19,111.25,5931.0,95.94,95.94,95.8366,95.8883,5931.0
2016-03-30 14:45:00,111.25,111.28,111.21,111.23,3300.0,95.8883,95.9141,95.8538,95.871,3300.0
2016-03-30 14:50:00,111.23,111.27,111.21,111.21,3651.0,95.871,95.9055,95.8538,95.8538,3651.0
2016-03-30 14:55:00,111.21,111.23,111.18,111.19,1300.0,95.8538,95.871,95.8279,95.8366,1300.0
2016-03-30 15:00:00,111.19,111.26,111.17,111.22,5002.0,95.8366,95.8969,95.8193,95.8624,5002.0
2016-03-30 15:05:00,111.22,111.34,111.22,111.32,6400.0,95.8624,95.9659,95.8624,95.9486,6400.0
2016-03-30 15:10:00,111.31,111.39,111.29,111.39,9433.0,95.94,96.009,95.9228,96.009,9433.0
2016-03-30 15:15:00,111.4,111.43,111.34,111.36,8929.0,96.0176,96.0434,95.9659,95.9831,8929.0
2016-03-30 15:20:00,111.34,111.4,111.33,111.37,3600.0,95.9659,96.0176,95.9572,95.9917,3600.0
2016-03-30 15:25:00,111.37,111.47,111.37,111.46,4250.0,95.9917,96.0779,95.9917,96.0693,4250.0
2016-03-30 15:30:00,111.46,111.48,111.35,111.35,8753.0,96.0693,96.0865,95.9745,95.9745,8753.0
2016-03-30 15:35:00,111.35,111.38,111.33,111.34,7080.0,95.9745,96.0003,95.9572,95.9659,7080.0
2016-03-30 15:40:00,111.31,111.36,111.26,111.33,11836.0,95.94,95.9831,95.8969,95.9572,11836.0
2016-03-30 15:45:00,111.31,111.31,111.13,111.19,28296.0,95.94,95.94,95.7849,95.8366,28296.0
2016-03-30 15:50:00,111.19,111.26,111.12,111.19,24520.0,95.8366,95.8969,95.7762,95.8366,24520.0
2016-03-30 15:55:00,111.18,111.18,110.98,111.0,80944.0,95.8279,95.8279,95.6556,95.6728,80944.0
2016-03-31 09:30:00,111.22,111.33,111.06,111.28,11626.0,95.8624,95.9572,95.7245,95.9141,11626.0
2016-03-31 09:35:00,111.31,111.66,111.25,111.4,8570.0,95.94,96.2417,95.8883,96.0176,8570.0
2016-03-31 09:40:00,111.3,111.58,111.3,111.56,28146.0,95.9314,96.1727,95.9314,96.1555,28146.0
2016-03-31 09:45:00,111.56,111.59,111.27,111.39,24166.0,96.1555,96.1813,95.9055,96.009,24166.0
2016-03-31 09:50:00,111.44,111.44,111.13,111.18,2150.0,96.052,96.052,95.7849,95.8279,2150.0
2016-03-31 09:55:00,111.04,111.09,110.93,110.97,8680.0,95.7073,95.7504,95.6125,95.6469,8680.0
2016-03-31 10:00:00,110.99,111.12,110.92,111.1,8081.0,95.6642,95.7762,95.6039,95.759,8081.0
2016-03-31 10:05:00,111.05,111.13,110.75,110.84,12440.0,95.7159,95.7849,95.4573,95.5349,12440.0
2016-03-31 10:10:00,110.85,110.93,110.71,110.81,6378.0,95.5435,95.6125,95.4228,95.509,6378.0
2016-03-31 10:15:00,110.79,111.03,110.76,110.92,6152.0,95.4918,95.6987,95.4659,95.6039,6152.0
2016-03-31 10:20:00,110.91,111.02,110.84,110.95,5850.0,95.5952,95.69,95.5349,95.6297,5850.0
2016-03-31 10:25:00,110.94,110.96,110.53,110.56,49555.0,95.6211,95.6383,95.2677,95.2936,49555.0
2016-03-31 10:30:00,110.52,110.64,110.43,110.64,4941.0,95.2591,95.3625,95.1815,95.3625,4941.0
2016-03-31 10:35:00,110.64,110.89,110.61,110.82,3116.0,95.3625,95.578,95.3367,95.5177,3116.0
2016-03-31 10:40:00,110.83,110.96,110.75,110.96,3800.0,95.5263,95.6383,95.4573,95.6383,3800.0
2016-03-31 10:45:00,110.97,111.04,110.91,110.97,19692.0,95.6469,95.7073,95.5952,95.6469,19692.0
2016-03-31 10:50:00,110.98,111.13,110.95,111.12,8349.0,95.6556,95.7849,95.6297,95.7762,8349.0
2016-03-31 10:55:00,111.12,111.23,111.07,111.07,8431.0,95.7762,95.871,95.7331,95.7331,8431.0
2016-03-31 11:00:00,111.06,111.2,111.03,111.12,11144.0,95.7245,95.8452,95.6987,95.7762,11144.0
2016-03-31 11:05:00,111.12,111.22,111.07,111.13,5590.0,95.7762,95.8624,95.7331,95.7849,5590.0
2016-03-31 11:10:00,111.17,111.21,111.11,111.21,2100.0,95.8193,95.8538,95.7676,95.8538,2100.0
2016-03-31 11:15:00,111.23,111.39,111.19,111.39,12425.0,95.871,96.009,95.8366,96.009,12425.0
2016-03-31 11:20:00,111.39,111.43,111.26,111.27,9717.0,96.009,96.0434,95.8969,95.9055,9717.0
2016-03-31 11:25:00,111.27,111.34,111.21,111.29,4000.0,95.9055,95.9659,95.8538,95.9228,4000.0
2016-03-31 11:30:00,111.31,111.32,111.21,111.21,4301.0,95.94,95.9486,95.8538,95.8538,4301.0
2016-03-31 11:35:00,111.13,111.21,111.06,111.17,5800.0,95.7849,95.8538,95.7245,95.8193,5800.0
2016-03-31 11:40:00,111.19,111.2,111.1,111.18,11426.0,95.8366,95.8452,95.759,95.8279,11426.0
2016-03-31 11:45:00,111.21,111.21,111.13,111.17,2600.0,95.8538,95.8538,95.7849,95.8193,2600.0
2016-03-31 11:50:00,111.21,111.3,111.2,111.24,3046.0,95.8538,95.9314,95.8452,95.8797,3046.0
2016-03-31 11:55:00,111.25,111.41,111.25,111.36,5622.0,95.8883,96.0262,95.8883,95.9831,5622.0
2016-03-31 12:00:00,111.35,111.35,111.21,111.22,2400.0,95.9745,95.9745,95.8538,95.8624,2400.0
2016-03-31 12:05:00,111.24,111.24,111.13,111.13,7624.0,95.8797,95.8797,95.7849,95.7849,7624.0
2016-03-31 12:10:00,111.14,111.19,111.13,111.17,4300.0,95.7935,95.8366,95.7849,95.8193,4300.0
2016-03-31 12:15:00,111.2,111.34,111.2,111.33,3553.0,95.8452,95.9659,95.8452,95.9572,3553.0
2016-03-31 12:20:00,111.33,111.44,111.33,111.44,3622.0,95.9572,96.052,95.9572,96.052,3622.0
2016-03-31 12:25:00,111.47,111.49,111.43,111.45,2510.0,96.0779,96.0951,96.0434,96.0607,2510.0
2016-03-31 12:30:00,111.45,111.45,111.26,111.3,3645.0,96.0607,96.0607,95.8969,95.9314,3645.0
2016-03-31 12:35:00,111.26,111.29,111.17,111.29,5705.0,95.8969,95.9228,95.8193,95.9228,5705.0
2016-03-31 12:40:00,111.31,111.31,111.21,111.21,2100.0,95.94,95.94,95.8538,95.8538,2100.0
2016-03-31 12:45:00,111.18,111.25,111.18,111.2,2410.0,95.8279,95.8883,95.8279,95.8452,2410.0
2016-03-31 12:50:00,111.16,111.28,111.15,111.28,3850.0,95.8107,95.9141,95.8021,95.9141,3850.0
2016-03-31 12:55:00,111.3,111.3,111.2,111.21,11570.0,95.9314,95.9314,95.8452,95.8538,11570.0
2016-03-31 13:00:00,111.19,111.25,111.19,111.22,2700.0,95.8366,95.8883,95.8366,95.8624,2700.0
2016-03-31 13:05:00,111.25,111.29,111.22,111.28,4600.0,95.8883,95.9228,95.8624,95.9141,4600.0
2016-03-31 13:10:00,111.28,111.28,111.19,111.27,7931.0,95.9141,95.9141,95.8366,95.9055,7931.0
2016-03-31 13:15:00,111.28,111.36,111.28,111.3,3300.0,95.9141,95.9831,95.9141,95.9314,3300.0
2016-03-31 13:20:00,111.31,111.39,111.31,111.39,2050.0,95.94,96.009,95.94,96.009,2050.0
2016-03-31 13:25:00,111.39,111.43,111.33,111.37,2900.0,96.009,96.0434,95.9572,95.9917,2900.0
2016-03-31 13:30:00,111.37,111.37,111.2,111.2,6453.0,95.9917,95.9917,95.8452,95.8452,6453.0
2016-03-31 13:35:00,111.17,111.24,111.15,111.15,3615.0,95.8193,95.8797,95.8021,95.8021,3615.0
2016-03-31 13:40:00,111.13,111.14,111.03,111.08,8831.0,95.7849,95.7935,95.6987,95.7418,8831.0
2016-03-31 13:45:00,111.07,111.07,110.96,111.01,7867.0,95.7331,95.7331,95.6383,95.6814,7867.0
2016-03-31 13:50:00,111.03,111.14,111.02,111.1,5373.0,95.6987,95.7935,95.69,95.759,5373.0
2016-03-31 13:55:00,111.09,111.18,111.06,111.12,4300.0,95.7504,95.8279,95.7245,95.7762,4300.0
2016-03-31 14:00:00,111.09,111.15,111.06,111.11,11089.0,95.7504,95.8021,95.7245,95.7676,11089.0
2016-03-31 14:05:00,111.11,111.17,111.04,111.17,5680.0,95.7676,95.8193,95.7073,95.8193,5680.0
2016-03-31 14:10:00,111.2,111.23,111.15,111.15,5082.0,95.8452,95.871,95.8021,95.8021,5082.0
2016-03-31 14:15:00,111.14,111.23,111.12,111.17,5387.0,95.7935,95.871,95.7762,95.8193,5387.0
2016-03-31 14:20:00,111.15,111.23,111.15,111.17,3791.0,95.8021,95.871,95.8021,95.8193,3791.0
2016-03-31 14:25:00,111.16,111.16,111.06,111.12,5500.0,95.8107,95.8107,95.7245,95.7762,5500.0
2016-03-31 14:30:00,111.14,111.24,111.09,111.18,4901.0,95.7935,95.8797,95.7504,95.8279,4901.0
2016-03-31 14:35:00,111.17,111.29,111.17,111.2,5653.0,95.8193,95.9228,95.8193,95.8452,5653.0
2016-03-31 14:40:00,111.19,111.23,111.17,111.17,4300.0,95.8366,95.871,95.8193,95.8193,4300.0
2016-03-31 14:45:00,111.19,111.2,111.16,111.2,4549.0,95.8366,95.8452,95.8107,95.8452,4549.0
2016-03-31 14:50:00,111.22,111.25,111.14,111.23,4902.0,95.8624,95.8883,95.7935,95.871,4902.0
2016-03-31 14:55:00,111.27,111.31,111.24,111.25,4659.0,95.9055,95.94,95.8797,95.8883,4659.0
2016-03-31 15:00:00,111.23,111.29,111.19,111.29,5240.0,95.871,95.9228,95.8366,95.9228,5240.0
2016-03-31 15:05:00,111.27,111.28,111.21,111.25,6701.0,95.9055,95.9141,95.8538,95.8883,6701.0
2016-03-31 15:10:00,111.23,111.27,111.18,111.2,10823.0,95.871,95.9055,95.8279,95.8452,10823.0
2016-03-31 15:15:00,111.2,111.26,111.19,111.22,6438.0,95.8452,95.8969,95.8366,95.8624,6438.0
2016-03-31 15:20:00,111.24,111.48,111.24,111.45,6530.0,95.8797,96.0865,95.8797,96.0607,6530.0
2016-03-31 15:25:00,111.44,111.52,111.38,111.4,8402.0,96.052,96.121,96.0003,96.0176,8402.0
2016-03-31 15:30:00,111.41,111.48,111.38,111.41,5547.0,96.0262,96.0865,96.0003,96.0262,5547.0
2016-03-31 15:35:00,111.42,111.46,111.32,111.35,19883.0,96.0348,96.0693,95.9486,95.9745,19883.0
2016-03-31 15:40:00,111.33,111.35,111.21,111.34,16339.0,95.9572,95.9745,95.8538,95.9659,16339.0
2016-03-31 15:45:00,111.35,111.46,111.29,111.31,42481.0,95.9745,96.0693,95.9228,95.94,42481.0
2016-03-31 15:50:00,111.29,111.35,111.24,111.24,27728.0,95.9228,95.9745,95.8797,95.8797,27728.0
2016-03-31 15:55:00,111.25,111.25,111.0,111.09,86296.0,95.8883,95.8883,95.6728,95.7504,86296.0
2016-04-01 09:30:00,109.59,109.98,109.46,109.68,12809.0,94.4575,94.7936,94.3455,94.5351,12809.0
2016-04-01 09:35:00,109.91,109.95,109.1,109.16,17256.0,94.7333,94.7678,94.0352,94.0869,17256.0
2016-04-01 09:40:00,109.16,109.39,108.77,109.39,8800.0,94.0869,94.2851,93.7507,94.2851,8800.0
2016-04-01 09:45:00,109.36,109.57,109.24,109.38,7295.0,94.2593,94.4403,94.1558,94.2765,7295.0
2016-04-01 09:50:00,109.51,109.68,109.15,109.16,3037.0,94.3885,94.5351,94.0783,94.0869,3037.0
2016-04-01 09:55:00,109.01,109.18,108.98,109.18,2119.0,93.9576,94.1041,93.9317,94.1041,2119.0
2016-04-01 10:00:00,109.2,109.28,108.85,108.93,20632.0,94.1214,94.1903,93.8197,93.8886,20632.0
2016-04-01 10:05:00,108.97,109.6,108.96,109.6,11489.0,93.9231,94.4661,93.9145,94.4661,11489.0
2016-04-01 10:10:00,109.58,110.22,109.57,110.22,7916.0,94.4489,95.0005,94.4403,95.0005,7916.0
2016-04-01 10:15:00,110.23,110.35,110.17,110.2,10220.0,95.0091,95.1126,94.9574,94.9833,10220.0
2016-04-01 10:20:00,110.2,110.53,110.19,110.53,6247.0,94.9833,95.2677,94.9747,95.2677,6247.0
2016-04-01 10:25:00,110.43,110.53,110.29,110.41,8229.0,95.1815,95.2677,95.0608,95.1643,8229.0
2016-04-01 10:30:00,110.46,110.67,110.32,110.67,4756.0,95.2074,95.3884,95.0867,95.3884,4756.0
2016-04-01 10:35:00,110.63,111.04,110.63,111.04,50067.0,95.3539,95.7073,95.3539,95.7073,50067.0
2016-04-01 10:40:00,111.04,111.04,110.85,110.85,14840.0,95.7073,95.7073,95.5435,95.5435,14840.0
2016-04-01 10:45:00,110.78,110.98,110.78,110.96,5124.0,95.4832,95.6556,95.4832,95.6383,5124.0
2016-04-01 10:50:00,110.89,110.91,110.74,110.81,6692.0,95.578,95.5952,95.4487,95.509,6692.0
2016-04-01 10:55:00,110.78,111.01,110.74,111.01,5504.0,95.4832,95.6814,95.4487,95.6814,5504.0
2016-04-01 11:00:00,111.02,111.23,110.99,111.23,7895.0,95.69,95.871,95.6642,95.871,7895.0
2016-04-01 11:05:00,111.23,111.23,111.08,111.14,6100.0,95.871,95.871,95.7418,95.7935,6100.0
2016-04-01 11:10:00,111.11,111.18,111.1,111.18,1716.0,95.7676,95.8279,95.759,95.8279,1716.0
2016-04-01 11:15:00,111.09,111.13,111.0,111.0,7047.0,95.7504,95.7849,95.6728,95.6728,7047.0
2016-04-01 11:20:00,111.02,111.03,110.88,111.01,7492.0,95.69,95.6987,95.5694,95.6814,7492.0
2016-04-01 11:25:00,110.98,111.03,110.88,110.98,15858.0,95.6556,95.6987,95.5694,95.6556,15858.0
2016-04-01 11:30:00,110.95,111.11,110.95,111.07,6075.0,95.6297,95.7676,95.6297,95.7331,6075.0
2016-04-01 11:35:00,111.04,111.1,110.94,110.96,5352.0,95.7073,95.759,95.6211,95.6383,5352.0
2016-04-01 11:40:00,110.98,111.14,110.91,110.91,5400.0,95.6556,95.7935,95.5952,95.5952,5400.0
2016-04-01 11:45:00,110.91,111.08,110.86,110.94,13120.0,95.5952,95.7418,95.5521,95.6211,13120.0
2016-04-01 11:50:00,110.91,110.98,110.82,110.98,4763.0,95.5952,95.6556,95.5177,95.6556,4763.0
2016-04-01 11:55:00,110.93,111.04,110.86,111.02,5766.0,95.6125,95.7073,95.5521,95.69,5766.0
2016-04-01 12:00:00,111.05,111.05,110.81,110.99,8474.0,95.7159,95.7159,95.509,95.6642,8474.0
2016-04-01 12:05:00,110.99,111.01,110.89,110.96,3889.0,95.6642,95.6814,95.578,95.6383,3889.0
2016-04-01 12:10:00,110.91,110.94,110.78,110.79,3408.0,95.5952,95.6211,95.4832,95.4918,3408.0
2016-04-01 12:15:00,110.77,110.84,110.71,110.78,4402.0,95.4746,95.5349,95.4228,95.4832,4402.0
2016-04-01 12:20:00,110.77,110.77,110.64,110.64,4000.0,95.4746,95.4746,95.3625,95.3625,4000.0
2016-04-01 12:25:00,110.69,110.98,110.69,110.98,3300.0,95.4056,95.6556,95.4056,95.6556,3300.0
2016-04-01 12:30:00,110.97,110.97,110.88,110.89,2066.0,95.6469,95.6469,95.5694,95.578,2066.0
2016-04-01 12:35:00,110.91,110.95,110.85,110.85,5649.0,95.5952,95.6297,95.5435,95.5435,5649.0
2016-04-01 12:40:00,110.87,110.97,110.85,110.85,3800.0,95.5608,95.6469,95.5435,95.5435,3800.0
2016-04-01 12:45:00,110.98,111.03,110.98,111.0,2066.0,95.6556,95.6987,95.6556,95.6728,2066.0
2016-04-01 12:50:00,110.99,110.99,110.88,110.89,2482.0,95.6642,95.6642,95.5694,95.578,2482.0
2016-04-01 12:55:00,110.92,111.14,110.92,111.07,3200.0,95.6039,95.7935,95.6039,95.7331,3200.0
2016-04-01 13:00:00,111.08,111.14,111.06,111.11,1750.0,95.7418,95.7935,95.7245,95.7676,1750.0
2016-04-01 13:05:00,111.11,111.16,111.08,111.12,4150.0,95.7676,95.8107,95.7418,95.7762,4150.0
2016-04-01 13:10:00,111.11,111.17,111.11,111.16,3205.0,95.7676,95.8193,95.7676,95.8107,3205.0
2016-04-01 13:15:00,111.14,111.2,111.14,111.14,3835.0,95.7935,95.8452,95.7935,95.7935,3835.0
2016-04-01 13:20:00,111.17,111.4,111.17,111.4,1796.0,95.8193,96.0176,95.8193,96.0176,1796.0
2016-04-01 13:25:00,111.36,111.44,111.3,111.37,3940.0,95.9831,96.052,95.9314,95.9917,3940.0
2016-04-01 13:30:00,111.36,111.45,111.34,111.45,3500.0,95.9831,96.0607,95.9659,96.0607,3500.0
2016-04-01 13:35:00,111.4,111.44,111.34,111.39,3524.0,96.0176,96.052,95.9659,96.009,3524.0
2016-04-01 13:40:00,111.41,111.45,111.28,111.39,7700.0,96.0262,96.0607,95.9141,96.009,7700.0
2016-04-01 13:45:00,111.36,111.5,111.36,111.45,2000.0,95.9831,96.1038,95.9831,96.0607,2000.0
2016-04-01 13:50:00,111.48,111.48,111.36,111.41,63717.0,96.0865,96.0865,95.9831,96.0262,63717.0
2016-04-01 13:55:00,111.44,111.52,111.41,111.5,5860.0,96.052,96.121,96.0262,96.1038,5860.0
2016-04-01 14:00:00,111.47,111.56,111.4,111.54,6475.0,96.0779,96.1555,96.0176,96.1382,6475.0
2016-04-01 14:05:00,111.57,111.65,111.57,111.63,6539.0,96.1641,96.2331,96.1641,96.2158,6539.0
2016-04-01 14:10:00,111.59,111.72,111.58,111.72,2700.0,96.1813,96.2934,96.1727,96.2934,2700.0
2016-04-01 14:15:00,111.74,111.76,111.64,111.65,6996.0,96.3106,96.3279,96.2244,96.2331,6996.0
2016-04-01 14:20:00,111.68,111.68,111.47,111.48,7635.0,96.2589,96.2589,96.0779,96.0865,7635.0
2016-04-01 14:25:00,111.48,111.52,111.36,111.4,4622.0,96.0865,96.121,95.9831,96.0176,4622.0
2016-04-01 14:30:00,111.41,111.56,111.34,111.56,8497.0,96.0262,96.1555,95.9659,96.1555,8497.0
2016-04-01 14:35:00,111.53,111.62,111.51,111.57,2846.0,96.1296,96.2072,96.1124,96.1641,2846.0
2016-04-01 14:40:00,111.63,111.63,111.54,111.62,8450.0,96.2158,96.2158,96.1382,96.2072,8450.0
2016-04-01 14:45:00,111.64,111.74,111.64,111.71,4634.0,96.2244,96.3106,96.2244,96.2848,4634.0
2016-04-01 14:50:00,111.72,111.79,111.68,111.72,3300.0,96.2934,96.3537,96.2589,96.2934,3300.0
2016-04-01 14:55:00,111.72,111.79,111.66,111.75,3700.0,96.2934,96.3537,96.2417,96.3192,3700.0
2016-04-01 15:00:00,111.8,111.87,111.78,111.86,4510.0,96.3623,96.4227,96.3451,96.4141,4510.0
2016-04-01 15:05:00,111.85,111.91,111.79,111.88,5994.0,96.4054,96.4571,96.3537,96.4313,5994.0
2016-04-01 15:10:00,111.91,111.93,111.79,111.83,7400.0,96.4571,96.4744,96.3537,96.3882,7400.0
2016-04-01 15:15:00,111.81,111.88,111.78,111.85,5715.0,96.371,96.4313,96.3451,96.4054,5715.0
2016-04-01 15:20:00,111.86,111.87,111.75,111.76,9776.0,96.4141,96.4227,96.3192,96.3279,9776.0
2016-04-01 15:25:00,111.74,111.86,111.74,111.86,6735.0,96.3106,96.4141,96.3106,96.4141,6735.0
2016-04-01 15:30:00,111.84,111.89,111.79,111.87,11758.0,96.3968,96.4399,96.3537,96.4227,11758.0
2016-04-01 15:35:00,111.86,112.04,111.84,112.01,7653.0,96.4141,96.5692,96.3968,96.5433,7653.0
2016-04-01 15:40:00,112.01,112.02,111.9,111.91,13805.0,96.5433,96.552,96.4485,96.4571,13805.0
2016-04-01 15:45:00,111.95,112.05,111.94,112.01,26955.0,96.4916,96.5778,96.483,96.5433,26955.0
2016-04-01 15:50:00,112.01,112.03,111.83,111.83,17800.0,96.5433,96.5606,96.3882,96.3882,17800.0
2016-04-01 15:55:00,111.84,111.93,111.8,111.81,46280.0,96.3968,96.4744,96.3623,96.371,46280.0
2016-04-04 09:30:00,111.89,111.89,111.05,111.17,20203.0,96.4399,96.4399,95.7159,95.8193,20203.0
2016-04-04 09:35:00,111.06,111.12,110.28,110.33,21478.0,95.7245,95.7762,95.0522,95.0953,21478.0
2016-04-04 09:40:00,110.49,110.52,110.23,110.41,26292.0,95.2332,95.2591,95.0091,95.1643,26292.0
2016-04-04 09:45:00,110.63,111.17,110.55,111.17,9988.0,95.3539,95.8193,95.2849,95.8193,9988.0
2016-04-04 09:50:00,111.13,111.22,111.05,111.19,5349.0,95.7849,95.8624,95.7159,95.8366,5349.0
2016-04-04 09:55:00,111.21,111.35,111.19,111.23,5240.0,95.8538,95.9745,95.8366,95.871,5240.0
2016-04-04 10:00:00,111.21,111.25,111.1,111.16,4702.0,95.8538,95.8883,95.759,95.8107,4702.0
2016-04-04 10:05:00,111.22,111.22,110.98,111.02,5466.0,95.8624,95.8624,95.6556,95.69,5466.0
2016-04-04 10:10:00,111.07,111.19,110.87,110.98,8862.0,95.7331,95.8366,95.5608,95.6556,8862.0
2016-04-04 10:15:00,110.91,111.01,110.75,110.75,3235.0,95.5952,95.6814,95.4573,95.4573,3235.0
2016-04-04 10:20:00,110.82,110.98,110.78,110.96,6779.0,95.5177,95.6556,95.4832,95.6383,6779.0
2016-04-04 10:25:00,110.92,111.01,110.69,110.79,5386.0,95.6039,95.6814,95.4056,95.4918,5386.0
2016-04-04 10:30:00,110.9,111.11,110.9,111.09,6974.0,95.5866,95.7676,95.5866,95.7504,6974.0
2016-04-04 10:35:00,111.19,111.21,110.91,110.93,6377.0,95.8366,95.8538,95.5952,95.6125,6377.0
2016-04-04 10:40:00,110.95,111.1,110.93,110.99,5425.0,95.6297,95.759,95.6125,95.6642,5425.0
2016-04-04 10:45:00,110.91,110.96,110.7,110.74,9184.0,95.5952,95.6383,95.4142,95.4487,9184.0
2016-04-04 10:50:00,110.72,110.73,110.56,110.56,4080.0,95.4315,95.4401,95.2936,95.2936,4080.0
2016-04-04 10:55:00,110.55,110.65,110.5,110.6,8662.0,95.2849,95.3711,95.2418,95.328,8662.0
2016-04-04 11:00:00,110.62,110.8,110.58,110.76,7478.0,95.3453,95.5004,95.3108,95.4659,7478.0
2016-04-04 11:05:00,110.77,110.8,110.56,110.56,8121.0,95.4746,95.5004,95.2936,95.2936,8121.0
2016-04-04 11:10:00,110.52,110.64,110.5,110.59,4650.0,95.2591,95.3625,95.2418,95.3194,4650.0
2016-04-04 11:15:00,110.56,110.66,110.49,110.62,4868.0,95.2936,95.3798,95.2332,95.3453,4868.0
2016-04-04 11:20:00,110.66,110.84,110.66,110.73,4103.0,95.3798,95.5349,95.3798,95.4401,4103.0
2016-04-04 11:25:00,110.72,110.83,110.67,110.67,19466.0,95.4315,95.5263,95.3884,95.3884,19466.0
2016-04-04 11:30:00,110.73,110.84,110.71,110.84,5625.0,95.4401,95.5349,95.4228,95.5349,5625.0
2016-04-04 11:35:00,110.81,110.84,110.69,110.77,6905.0,95.509,95.5349,95.4056,95.4746,6905.0
2016-04-04 11:40:00,110.71,110.74,110.52,110.56,2420.0,95.4228,95.4487,95.2591,95.2936,2420.0
2016-04-04 11:45:00,110.54,110.68,110.49,110.68,5850.0,95.2763,95.397,95.2332,95.397,5850.0
2016-04-04 11:50:00,110.68,110.8,110.66,110.7,6149.0,95.397,95.5004,95.3798,95.4142,6149.0
2016-04-04 11:55:00,110.63,110.83,110.63,110.83,5384.0,95.3539,95.5263,95.3539,95.5263,5384.0
2016-04-04 12:00:00,110.8,111.03,110.79,110.97,9454.0,95.5004,95.6987,95.4918,95.6469,9454.0
2016-04-04 12:05:00,111.0,111.13,111.0,111.07,11134.0,95.6728,95.7849,95.6728,95.7331,11134.0
2016-04-04 12:10:00,111.03,111.18,111.02,111.12,3676.0,95.6987,95.8279,95.69,95.7762,3676.0
2016-04-04 12:15:00,111.14,111.19,111.11,111.17,5403.0,95.7935,95.8366,95.7676,95.8193,5403.0
2016-04-04 12:20:00,111.15,111.15,111.04,111.09,2800.0,95.8021,95.8021,95.7073,95.7504,2800.0
2016-04-04 12:25:00,111.11,111.23,111.06,111.16,4073.0,95.7676,95.871,95.7245,95.8107,4073.0
2016-04-04 12:30:00,111.07,111.12,111.04,111.12,9333.0,95.7331,95.7762,95.7073,95.7762,9333.0
2016-04-04 12:35:00,111.11,111.14,110.95,111.0,8345.0,95.7676,95.7935,95.6297,95.6728,8345.0
2016-04-04 12:40:00,110.98,111.03,110.96,111.01,4734.0,95.6556,95.6987,95.6383,95.6814,4734.0
2016-04-04 12:45:00,110.99,111.0,110.92,110.98,4899.0,95.6642,95.6728,95.6039,95.6556,4899.0
2016-04-04 12:50:00,110.95,111.06,110.92,110.98,6294.0,95.6297,95.7245,95.6039,95.6556,6294.0
2016-04-04 12:55:00,111.0,111.06,111.0,111.06,3600.0,95.6728,95.7245,95.6728,95.7245,3600.0
2016-04-04 13:00:00,111.0,111.01,110.92,110.93,6788.0,95.6728,95.6814,95.6039,95.6125,6788.0
2016-04-04 13:05:00,110.93,110.95,110.89,110.92,3724.0,95.6125,95.6297,95.578,95.6039,3724.0
2016-04-04 13:10:00,110.88,110.96,110.88,110.93,5205.0,95.5694,95.6383,95.5694,95.6125,5205.0
2016-04-04 13:15:00,110.91,110.96,110.88,110.92,3000.0,95.5952,95.6383,95.5694,95.6039,3000.0
2016-04-04 13:20:00,110.89,110.96,110.88,110.9,4000.0,95.578,95.6383,95.5694,95.5866,4000.0
2016-04-04 13:25:00,110.88,110.95,110.81,110.91,9017.0,95.5694,95.6297,95.509,95.5952,9017.0
2016-04-04 13:30:00,110.92,110.95,110.75,110.75,8156.0,95.6039,95.6297,95.4573,95.4573,8156.0
2016-04-04 13:35:00,110.77,110.79,110.56,110.65,11200.0,95.4746,95.4918,95.2936,95.3711,11200.0
2016-04-04 13:40:00,110.63,110.63,110.45,110.54,10098.0,95.3539,95.3539,95.1987,95.2763,10098.0
2016-04-04 13:45:00,110.5,110.68,110.49,110.62,8450.0,95.2418,95.397,95.2332,95.3453,8450.0
2016-04-04 13:50:00,110.61,110.67,110.6,110.62,9964.0,95.3367,95.3884,95.328,95.3453,9964.0
2016-04-04 13:55:00,110.59,110.62,110.43,110.43,16033.0,95.3194,95.3453,95.1815,95.1815,16033.0
2016-04-04 14:00:00,110.43,110.45,110.34,110.39,15204.0,95.1815,95.1987,95.1039,95.147,15204.0
2016-04-04 14:05:00,110.39,110.43,110.26,110.27,6700.0,95.147,95.1815,95.035,95.0436,6700.0
2016-04-04 14:10:00,110.27,110.29,110.07,110.1,7989.0,95.0436,95.0608,94.8712,94.8971,7989.0
2016-04-04 14:15:00,110.1,110.13,109.95,109.95,10482.0,94.8971,94.9229,94.7678,94.7678,10482.0
2016-04-04 14:20:00,109.95,109.98,109.91,109.98,4931.0,94.7678,94.7936,94.7333,94.7936,4931.0
2016-04-04 14:25:00,109.95,110.02,109.91,109.95,9481.0,94.7678,94.8281,94.7333,94.7678,9481.0
2016-04-04 14:30:00,109.97,110.14,109.97,110.05,10936.0,94.785,94.9316,94.785,94.854,10936.0
2016-04-04 14:35:00,110.03,110.11,109.96,110.0,16393.0,94.8367,94.9057,94.7764,94.8109,16393.0
2016-04-04 14:40:00,110.0,110.05,109.97,110.02,11270.0,94.8109,94.854,94.785,94.8281,11270.0
2016-04-04 14:45:00,110.01,110.07,109.97,109.99,5495.0,94.8195,94.8712,94.785,94.8023,5495.0
2016-04-04 14:50:00,109.99,110.04,109.92,109.92,8110.0,94.8023,94.8454,94.7419,94.7419,8110.0
2016-04-04 14:55:00,109.93,110.04,109.93,110.0,8386.0,94.7506,94.8454,94.7506,94.8109,8386.0
2016-04-04 15:00:00,110.02,110.1,110.0,110.08,14788.0,94.8281,94.8971,94.8109,94.8798,14788.0
2016-04-04 15:05:00,110.05,110.1,110.0,110.0,11446.0,94.854,94.8971,94.8109,94.8109,11446.0
2016-04-04 15:10:00,110.0,110.28,110.0,110.15,20062.0,94.8109,95.0522,94.8109,94.9402,20062.0
2016-04-04 15:15:00,110.13,110.15,110.0,110.02,8027.0,94.9229,94.9402,94.8109,94.8281,8027.0
2016-04-04 15:20:00,110.04,110.04,109.85,109.88,12048.0,94.8454,94.8454,94.6816,94.7075,12048.0
2016-04-04 15:25:00,109.86,109.9,109.7,109.75,13200.0,94.6902,94.7247,94.5523,94.5954,13200.0
2016-04-04 15:30:00,109.73,109.87,109.72,109.86,15912.0,94.5782,94.6988,94.5695,94.6902,15912.0
2016-04-04 15:35:00,109.85,109.92,109.79,109.79,9706.0,94.6816,94.7419,94.6299,94.6299,9706.0
2016-04-04 15:40:00,109.78,109.92,109.73,109.73,21256.0,94.6213,94.7419,94.5782,94.5782,21256.0
2016-04-04 15:45:00,109.78,109.83,109.73,109.77,19707.0,94.6213,94.6644,94.5782,94.6126,19707.0
2016-04-04 15:50:00,109.75,109.85,109.7,109.7,45476.0,94.5954,94.6816,94.5523,94.5523,45476.0
2016-04-04 15:55:00,109.7,109.81,109.61,109.78,125624.0,94.5523,94.6471,94.4747,94.6213,125624.0
2016-04-05 09:30:00,108.7,108.86,108.28,108.67,19079.0,93.6904,93.8283,93.3284,93.6645,19079.0
2016-04-05 09:35:00,108.67,108.99,108.38,108.56,8278.0,93.6645,93.9404,93.4146,93.5697,8278.0
2016-04-05 09:40:00,108.56,108.67,108.01,108.32,16649.0,93.5697,93.6645,93.0957,93.3629,16649.0
2016-04-05 09:45:00,108.41,108.66,108.26,108.61,18376.0,93.4404,93.6559,93.3112,93.6128,18376.0
2016-04-05 09:50:00,108.63,108.68,108.32,108.48,33445.0,93.6301,93.6732,93.3629,93.5008,33445.0
2016-04-05 09:55:00,108.37,108.76,108.24,108.75,23457.0,93.406,93.7421,93.2939,93.7335,23457.0
2016-04-05 10:00:00,108.79,109.31,108.79,109.13,30902.0,93.768,94.2162,93.768,94.061,30902.0
2016-04-05 10:05:00,109.1,109.68,108.98,109.24,48191.0,94.0352,94.5351,93.9317,94.1558,48191.0
2016-04-05 10:10:00,109.28,109.4,108.95,108.95,8089.0,94.1903,94.2937,93.9059,93.9059,8089.0
2016-04-05 10:15:00,108.93,108.93,108.55,108.78,20118.0,93.8886,93.8886,93.5611,93.7593,20118.0
2016-04-05 10:20:00,108.92,108.93,108.7,108.88,9230.0,93.88,93.8886,93.6904,93.8455,9230.0
2016-04-05 10:25:00,108.92,108.99,108.82,108.97,7690.0,93.88,93.9404,93.7938,93.9231,7690.0
2016-04-05 10:30:00,108.91,108.95,108.7,108.91,7184.0,93.8714,93.9059,93.6904,93.8714,7184.0
2016-04-05 10:35:00,108.93,108.96,108.7,108.79,5673.0,93.8886,93.9145,93.6904,93.768,5673.0
2016-04-05 10:40:00,108.8,108.84,108.73,108.83,3400.0,93.7766,93.8111,93.7163,93.8024,3400.0
2016-04-05 10:45:00,108.78,108.95,108.7,108.94,11518.0,93.7593,93.9059,93.6904,93.8973,11518.0
2016-04-05 10:50:00,108.94,109.03,108.85,109.01,4650.0,93.8973,93.9748,93.8197,93.9576,4650.0
2016-04-05 10:55:00,108.99,108.99,108.8,108.92,9340.0,93.9404,93.9404,93.7766,93.88,9340.0
2016-04-05 11:00:00,108.92,109.07,108.8,109.06,7602.0,93.88,94.0093,93.7766,94.0007,7602.0
2016-04-05 11:05:00,109.13,109.33,109.09,109.3,3200.0,94.061,94.2334,94.0265,94.2075,3200.0
2016-04-05 11:10:00,109.35,109.47,109.25,109.25,4515.0,94.2506,94.3541,94.1644,94.1644,4515.0
2016-04-05 11:15:00,109.2,109.38,109.08,109.38,9956.0,94.1214,94.2765,94.0179,94.2765,9956.0
2016-04-05 11:20:00,109.38,109.61,109.38,109.45,4100.0,94.2765,94.4747,94.2765,94.3368,4100.0
2016-04-05 11:25:00,109.36,109.41,109.27,109.31,21381.0,94.2593,94.3024,94.1817,94.2162,21381.0
2016-04-05 11:30:00,109.38,109.45,109.22,109.27,3900.0,94.2765,94.3368,94.1386,94.1817,3900.0
2016-04-05 11:35:00,109.28,109.49,109.27,109.43,8133.0,94.1903,94.3713,94.1817,94.3196,8133.0
2016-04-05 11:40:00,109.38,109.4,109.24,109.39,3993.0,94.2765,94.2937,94.1558,94.2851,3993.0
2016-04-05 11:45:00,109.46,109.49,109.38,109.45,2866.0,94.3455,94.3713,94.2765,94.3368,2866.0
2016-04-05 11:50:00,109.38,109.54,109.38,109.54,3341.0,94.2765,94.4144,94.2765,94.4144,3341.0
2016-04-05 11:55:00,109.56,109.65,109.46,109.57,5141.0,94.4316,94.5092,94.3455,94.4403,5141.0
2016-04-05 12:00:00,109.59,109.66,109.55,109.6,3402.0,94.4575,94.5178,94.423,94.4661,3402.0
2016-04-05 12:05:00,109.64,109.7,109.58,109.58,6301.0,94.5006,94.5523,94.4489,94.4489,6301.0
2016-04-05 12:10:00,109.6,109.61,109.49,109.49,4141.0,94.4661,94.4747,94.3713,94.3713,4141.0
2016-04-05 12:15:00,109.44,109.44,109.22,109.31,2814.0,94.3282,94.3282,94.1386,94.2162,2814.0
2016-04-05 12:20:00,109.32,109.42,109.3,109.38,7187.0,94.2248,94.311,94.2075,94.2765,7187.0
2016-04-05 12:25:00,109.35,109.35,109.17,109.32,6004.0,94.2506,94.2506,94.0955,94.2248,6004.0
2016-04-05 12:30:00,109.33,109.44,109.3,109.41,6095.0,94.2334,94.3282,94.2075,94.3024,6095.0
2016-04-05 12:35:00,109.43,109.51,109.42,109.42,6521.0,94.3196,94.3885,94.311,94.311,6521.0
2016-04-05 12:40:00,109.41,109.41,109.22,109.35,7603.0,94.3024,94.3024,94.1386,94.2506,7603.0
2016-04-05 12:45:00,109.27,109.28,108.98,108.98,11797.0,94.1817,94.1903,93.9317,93.9317,11797.0
2016-04-05 12:50:00,108.98,108.99,108.85,108.9,8097.0,93.9317,93.9404,93.8197,93.8628,8097.0
2016-04-05 12:55:00,108.84,109.01,108.81,109.01,9431.0,93.8111,93.9576,93.7852,93.9576,9431.0
2016-04-05 13:00:00,109.04,109.07,108.87,108.9,13119.0,93.9834,94.0093,93.8369,93.8628,13119.0
2016-04-05 13:05:00,108.91,108.94,108.79,108.8,5810.0,93.8714,93.8973,93.768,93.7766,5810.0
2016-04-05 13:10:00,108.79,108.81,108.73,108.73,7911.0,93.768,93.7852,93.7163,93.7163,7911.0
2016-04-05 13:15:00,108.78,108.83,108.74,108.81,6276.0,93.7593,93.8024,93.7249,93.7852,6276.0
2016-04-05 13:20:00,108.82,109.03,108.82,109.03,4259.0,93.7938,93.9748,93.7938,93.9748,4259.0
2016-04-05 13:25:00,109.07,109.09,109.01,109.09,3914.0,94.0093,94.0265,93.9576,94.0265,3914.0
2016-04-05 13:30:00,109.1,109.13,108.91,108.94,8893.0,94.0352,94.061,93.8714,93.8973,8893.0
2016-04-05 13:35:00,108.92,108.92,108.8,108.84,4837.0,93.88,93.88,93.7766,93.8111,4837.0
2016-04-05 13:40:00,108.83,108.9,108.81,108.81,3732.0,93.8024,93.8628,93.7852,93.7852,3732.0
2016-04-05 13:45:00,108.85,108.94,108.8,108.84,7255.0,93.8197,93.8973,93.7766,93.8111,7255.0
2016-04-05 13:50:00,108.84,109.03,108.81,108.87,19372.0,93.8111,93.9748,93.7852,93.8369,19372.0
2016-04-05 13:55:00,108.86,108.93,108.8,108.87,14389.0,93.8283,93.8886,93.7766,93.8369,14389.0
2016-04-05 14:00:00,108.88,108.97,108.84,108.97,8713.0,93.8455,93.9231,93.8111,93.9231,8713.0
2016-04-05 14:05:00,108.98,109.02,108.94,109.01,11742.0,93.9317,93.9662,93.8973,93.9576,11742.0
2016-04-05 14:10:00,109.01,109.02,108.94,108.98,7757.0,93.9576,93.9662,93.8973,93.9317,7757.0
2016-04-05 14:15:00,108.98,109.01,108.94,108.99,4703.0,93.9317,93.9576,93.8973,93.9404,4703.0
2016-04-05 14:20:00,109.0,109.02,108.94,108.97,6203.0,93.949,93.9662,93.8973,93.9231,6203.0
2016-04-05 14:25:00,108.97,109.05,108.93,109.02,11684.0,93.9231,93.9921,93.8886,93.9662,11684.0
2016-04-05 14:30:00,109.01,109.07,109.0,109.05,10088.0,93.9576,94.0093,93.949,93.9921,10088.0
2016-04-05 14:35:00,109.03,109.06,108.97,109.05,8300.0,93.9748,94.0007,93.9231,93.9921,8300.0
2016-04-05 14:40:00,109.06,109.06,108.9,108.94,9651.0,94.0007,94.0007,93.8628,93.8973,9651.0
2016-04-05 14:45:00,108.94,109.01,108.93,108.97,9847.0,93.8973,93.9576,93.8886,93.9231,9847.0
2016-04-05 14:50:00,108.98,109.06,108.95,108.95,10061.0,93.9317,94.0007,93.9059,93.9059,10061.0
2016-04-05 14:55:00,109.0,109.02,108.9,108.96,8286.0,93.949,93.9662,93.8628,93.9145,8286.0
2016-04-05 15:00:00,108.97,109.02,108.91,108.97,9759.0,93.9231,93.9662,93.8714,93.9231,9759.0
2016-04-05 15:05:00,108.99,108.99,108.82,108.82,8387.0,93.9404,93.9404,93.7938,93.7938,8387.0
2016-04-05 15:10:00,108.82,108.94,108.8,108.93,14123.0,93.7938,93.8973,93.7766,93.8886,14123.0
2016-04-05 15:15:00,108.92,108.97,108.86,108.89,9339.0,93.88,93.9231,93.8283,93.8542,9339.0
2016-04-05 15:20:00,108.91,109.0,108.8,108.83,10202.0,93.8714,93.949,93.7766,93.8024,10202.0
2016-04-05 15:25:00,108.84,108.95,108.84,108.92,10713.0,93.8111,93.9059,93.8111,93.88,10713.0
2016-04-05 15:30:00,108.91,108.96,108.82,108.88,16781.0,93.8714,93.9145,93.7938,93.8455,16781.0
2016-04-05 15:35:00,108.89,108.9,108.84,108.88,13098.0,93.8542,93.8628,93.8111,93.8455,13098.0
2016-04-05 15:40:00,108.88,108.91,108.86,108.88,18617.0,93.8455,93.8714,93.8283,93.8455,18617.0
2016-04-05 15:45:00,108.89,109.04,108.88,108.98,41451.0,93.8542,93.9834,93.8455,93.9317,41451.0
2016-04-05 15:50:00,108.98,108.99,108.75,108.76,35310.0,93.9317,93.9404,93.7335,93.7421,35310.0
2016-04-05 15:55:00,108.78,108.88,108.75,108.87,52304.0,93.7593,93.8455,93.7335,93.8369,52304.0
2016-04-06 09:30:00,108.63,109.01,108.16,108.48,37124.0,93.6301,93.9576,93.225,93.5008,37124.0
2016-04-06 09:35:00,108.44,108.54,107.48,107.59,17452.0,93.4663,93.5525,92.6389,92.7337,17452.0
2016-04-06 09:40:00,107.49,108.17,107.39,108.08,20132.0,92.6475,93.2336,92.5613,93.156,20132.0
2016-04-06 09:45:00,108.08,108.38,108.0,108.13,14430.0,93.156,93.4146,93.0871,93.1991,14430.0
2016-04-06 09:50:00,108.05,108.14,107.9,108.05,8093.0,93.1301,93.2077,93.0009,93.1301,8093.0
2016-04-06 09:55:00,107.93,108.06,107.72,108.06,5762.0,93.0267,93.1388,92.8457,93.1388,5762.0
2016-04-06 10:00:00,108.04,108.38,107.98,108.1,11408.0,93.1215,93.4146,93.0698,93.1732,11408.0
2016-04-06 10:05:00,108.16,108.23,108.03,108.06,16055.0,93.225,93.2853,93.1129,93.1388,16055.0
2016-04-06 10:10:00,108.02,108.03,107.74,107.86,8450.0,93.1043,93.1129,92.863,92.9664,8450.0
2016-04-06 10:15:00,107.84,107.9,107.65,107.71,24685.0,92.9491,93.0009,92.7854,92.8371,24685.0
2016-04-06 10:20:00,107.72,107.99,107.72,107.98,3502.0,92.8457,93.0784,92.8457,93.0698,3502.0
2016-04-06 10:25:00,107.98,108.25,107.87,108.25,12637.0,93.0698,93.3025,92.975,93.3025,12637.0
2016-04-06 10:30:00,108.25,108.51,108.07,108.51,25375.0,93.3025,93.5266,93.1474,93.5266,25375.0
2016-04-06 10:35:00,108.52,108.53,108.23,108.23,7274.0,93.5352,93.5439,93.2853,93.2853,7274.0
2016-04-06 10:40:00,108.3,108.6,108.3,108.59,6454.0,93.3456,93.6042,93.3456,93.5956,6454.0
2016-04-06 10:45:00,108.61,108.63,108.39,108.63,5592.0,93.6128,93.6301,93.4232,93.6301,5592.0
2016-04-06 10:50:00,108.65,108.65,108.5,108.56,4255.0,93.6473,93.6473,93.518,93.5697,4255.0
2016-04-06 10:55:00,108.61,109.01,108.56,109.01,7235.0,93.6128,93.9576,93.5697,93.9576,7235.0
2016-04-06 11:00:00,109.09,109.1,108.91,108.91,6929.0,94.0265,94.0352,93.8714,93.8714,6929.0
2016-04-06 11:05:00,108.94,109.09,108.94,108.97,3600.0,93.8973,94.0265,93.8973,93.9231,3600.0
2016-04-06 11:10:00,108.97,109.03,108.84,109.03,5856.0,93.9231,93.9748,93.8111,93.9748,5856.0
2016-04-06 11:15:00,108.99,109.05,108.71,108.71,3751.0,93.9404,93.9921,93.699,93.699,3751.0
2016-04-06 11:20:00,108.74,108.84,108.71,108.73,3346.0,93.7249,93.8111,93.699,93.7163,3346.0
2016-04-06 11:25:00,108.75,109.01,108.75,109.01,3401.0,93.7335,93.9576,93.7335,93.9576,3401.0
2016-04-06 11:30:00,108.99,109.06,108.92,108.99,4983.0,93.9404,94.0007,93.88,93.9404,4983.0
2016-04-06 11:35:00,108.98,109.04,108.92,108.95,4674.0,93.9317,93.9834,93.88,93.9059,4674.0
2016-04-06 11:40:00,108.95,109.07,108.86,109.06,2640.0,93.9059,94.0093,93.8283,94.0007,2640.0
2016-04-06 11:45:00,109.05,109.18,109.0,109.13,6610.0,93.9921,94.1041,93.949,94.061,6610.0
2016-04-06 11:50:00,109.19,109.34,109.17,109.34,6368.0,94.1127,94.242,94.0955,94.242,6368.0
2016-04-06 11:55:00,109.42,109.42,109.11,109.13,2800.0,94.311,94.311,94.0438,94.061,2800.0
2016-04-06 12:00:00,109.15,109.15,109.07,109.08,2601.0,94.0783,94.0783,94.0093,94.0179,2601.0
2016-04-06 12:05:00,109.08,109.25,109.08,109.22,2033.0,94.0179,94.1644,94.0179,94.1386,2033.0
2016-04-06 12:10:00,109.2,109.25,109.17,109.24,1232.0,94.1214,94.1644,94.0955,94.1558,1232.0
2016-04-06 12:15:00,109.28,109.32,109.18,109.23,2831.0,94.1903,94.2248,94.1041,94.1472,2831.0
2016-04-06 12:20:00,109.23,109.23,109.14,109.14,2509.0,94.1472,94.1472,94.0696,94.0696,2509.0
2016-04-06 12:25:00,109.13,109.37,109.13,109.37,11248.0,94.061,94.2679,94.061,94.2679,11248.0
2016-04-06 12:30:00,109.38,109.39,109.28,109.3,5806.0,94.2765,94.2851,94.1903,94.2075,5806.0
2016-04-06 12:35:00,109.33,109.33,109.26,109.26,2505.0,94.2334,94.2334,94.1731,94.1731,2505.0
2016-04-06 12:40:00,109.26,109.32,109.22,109.28,3450.0,94.1731,94.2248,94.1386,94.1903,3450.0
2016-04-06 12:45:00,109.28,109.37,109.26,109.37,6051.0,94.1903,94.2679,94.1731,94.2679,6051.0
2016-04-06 12:50:00,109.37,109.37,109.31,109.36,6351.0,94.2679,94.2679,94.2162,94.2593,6351.0
2016-04-06 12:55:00,109.35,109.41,109.34,109.34,2870.0,94.2506,94.3024,94.242,94.242,2870.0
2016-04-06 13:00:00,109.34,109.47,109.34,109.47,2037.0,94.242,94.3541,94.242,94.3541,2037.0
2016-04-06 13:05:00,109.47,109.47,109.38,109.47,1850.0,94.3541,94.3541,94.2765,94.3541,1850.0
2016-04-06 13:10:00,109.48,109.56,109.4,109.44,3996.0,94.3627,94.4316,94.2937,94.3282,3996.0
2016-04-06 13:15:00,109.4,109.48,109.4,109.45,4852.0,94.2937,94.3627,94.2937,94.3368,4852.0
2016-04-06 13:20:00,109.44,109.47,109.39,109.47,4098.0,94.3282,94.3541,94.2851,94.3541,4098.0
2016-04-06 13:25:00,109.48,109.51,109.48,109.48,3676.0,94.3627,94.3885,94.3627,94.3627,3676.0
2016-04-06 13:30:00,109.44,109.44,109.37,109.44,5371.0,94.3282,94.3282,94.2679,94.3282,5371.0
2016-04-06 13:35:00,109.44,109.48,109.41,109.41,3300.0,94.3282,94.3627,94.3024,94.3024,3300.0
2016-04-06 13:40:00,109.43,109.48,109.37,109.48,5446.0,94.3196,94.3627,94.2679,94.3627,5446.0
2016-04-06 13:45:00,109.48,109.56,109.46,109.46,2450.0,94.3627,94.4316,94.3455,94.3455,2450.0
2016-04-06 13:50:00,109.46,109.52,109.43,109.43,3236.0,94.3455,94.3972,94.3196,94.3196,3236.0
2016-04-06 13:55:00,109.41,109.44,109.3,109.3,5601.0,94.3024,94.3282,94.2075,94.2075,5601.0
2016-04-06 14:00:00,109.29,109.34,109.06,109.15,13586.0,94.1989,94.242,94.0007,94.0783,13586.0
2016-04-06 14:05:00,109.16,109.16,109.03,109.03,2822.0,94.0869,94.0869,93.9748,93.9748,2822.0
2016-04-06 14:10:00,109.0,109.0,108.8,108.82,5231.0,93.949,93.949,93.7766,93.7938,5231.0
2016-04-06 14:15:00,108.79,108.92,108.73,108.86,7716.0,93.768,93.88,93.7163,93.8283,7716.0
2016-04-06 14:20:00,108.9,108.96,108.8,108.8,4997.0,93.8628,93.9145,93.7766,93.7766,4997.0
2016-04-06 14:25:00,108.84,108.86,108.71,108.78,4020.0,93.8111,93.8283,93.699,93.7593,4020.0
2016-04-06 14:30:00,108.82,108.95,108.78,108.88,4355.0,93.7938,93.9059,93.7593,93.8455,4355.0
2016-04-06 14:35:00,108.88,108.88,108.7,108.7,1153.0,93.8455,93.8455,93.6904,93.6904,1153.0
2016-04-06 14:40:00,108.72,108.79,108.71,108.74,5018.0,93.7076,93.768,93.699,93.7249,5018.0
2016-04-06 14:45:00,108.69,108.85,108.69,108.85,4527.0,93.6818,93.8197,93.6818,93.8197,4527.0
2016-04-06 14:50:00,108.86,108.93,108.83,108.85,6570.0,93.8283,93.8886,93.8024,93.8197,6570.0
2016-04-06 14:55:00,108.9,109.1,108.86,109.06,4402.0,93.8628,94.0352,93.8283,94.0007,4402.0
2016-04-06 15:00:00,109.04,109.39,109.01,109.35,8239.0,93.9834,94.2851,93.9576,94.2506,8239.0
2016-04-06 15:05:00,109.38,109.54,109.38,109.48,17611.0,94.2765,94.4144,94.2765,94.3627,17611.0
2016-04-06 15:10:00,109.48,109.52,109.42,109.48,13940.0,94.3627,94.3972,94.311,94.3627,13940.0
2016-04-06 15:15:00,109.5,109.6,109.44,109.57,8966.0,94.3799,94.4661,94.3282,94.4403,8966.0
2016-04-06 15:20:00,109.59,109.59,109.44,109.46,7640.0,94.4575,94.4575,94.3282,94.3455,7640.0
2016-04-06 15:25:00,109.48,109.52,109.44,109.5,7672.0,94.3627,94.3972,94.3282,94.3799,7672.0
2016-04-06 15:30:00,109.47,109.5,109.43,109.45,11050.0,94.3541,94.3799,94.3196,94.3368,11050.0
2016-04-06 15:35:00,109.45,109.46,109.32,109.38,14913.0,94.3368,94.3455,94.2248,94.2765,14913.0
2016-04-06 15:40:00,109.41,109.5,109.38,109.5,15602.0,94.3024,94.3799,94.2765,94.3799,15602.0
2016-04-06 15:45:00,109.5,109.51,109.46,109.5,10929.0,94.3799,94.3885,94.3455,94.3799,10929.0
2016-04-06 15:50:00,109.5,109.54,109.45,109.53,21427.0,94.3799,94.4144,94.3368,94.4058,21427.0
2016-04-06 15:55:00,109.52,109.58,109.49,109.52,37128.0,94.3972,94.4489,94.3713,94.3972,37128.0
2016-04-07 09:30:00,108.97,109.31,108.22,108.22,11995.0,93.9231,94.2162,93.2767,93.2767,11995.0
2016-04-07 09:35:00,108.49,108.76,108.26,108.61,7283.0,93.5094,93.7421,93.3112,93.6128,7283.0
2016-04-07 09:40:00,108.61,108.83,108.36,108.8,6971.0,93.6128,93.8024,93.3973,93.7766,6971.0
2016-04-07 09:45:00,108.84,108.84,108.59,108.63,2200.0,93.8111,93.8111,93.5956,93.6301,2200.0
2016-04-07 09:50:00,108.62,108.83,108.62,108.75,5241.0,93.6214,93.8024,93.6214,93.7335,5241.0
2016-04-07 09:55:00,108.74,109.0,108.74,109.0,3600.0,93.7249,93.949,93.7249,93.949,3600.0
2016-04-07 10:00:00,109.13,109.27,108.96,109.17,4661.0,94.061,94.1817,93.9145,94.0955,4661.0
2016-04-07 10:05:00,109.27,109.55,109.24,109.5,2100.0,94.1817,94.423,94.1558,94.3799,2100.0
2016-04-07 10:10:00,109.36,109.51,109.24,109.48,4926.0,94.2593,94.3885,94.1558,94.3627,4926.0
2016-04-07 10:15:00,109.36,109.36,109.19,109.25,8285.0,94.2593,94.2593,94.1127,94.1644,8285.0
2016-04-07 10:20:00,109.19,109.33,109.11,109.29,8509.0,94.1127,94.2334,94.0438,94.1989,8509.0
2016-04-07 10:25:00,109.29,109.29,109.01,109.1,11028.0,94.1989,94.1989,93.9576,94.0352,11028.0
2016-04-07 10:30:00,109.06,109.38,109.06,109.26,5944.0,94.0007,94.2765,94.0007,94.1731,5944.0
2016-04-07 10:35:00,109.31,109.38,109.22,109.33,4420.0,94.2162,94.2765,94.1386,94.2334,4420.0
2016-04-07 10:40:00,109.32,109.32,109.21,109.3,6082.0,94.2248,94.2248,94.13,94.2075,6082.0
2016-04-07 10:45:00,109.32,109.51,109.23,109.31,4791.0,94.2248,94.3885,94.1472,94.2162,4791.0
2016-04-07 10:50:00,109.3,109.47,109.29,109.47,2263.0,94.2075,94.3541,94.1989,94.3541,2263.0
2016-04-07 10:55:00,109.47,109.47,109.33,109.46,6600.0,94.3541,94.3541,94.2334,94.3455,6600.0
2016-04-07 11:00:00,109.46,109.46,109.19,109.26,5820.0,94.3455,94.3455,94.1127,94.1731,5820.0
2016-04-07 11:05:00,109.26,109.39,109.26,109.37,1827.0,94.1731,94.2851,94.1731,94.2679,1827.0
2016-04-07 11:10:00,109.41,109.51,109.34,109.51,2900.0,94.3024,94.3885,94.242,94.3885,2900.0
2016-04-07 11:15:00,109.48,109.54,109.44,109.44,2854.0,94.3627,94.4144,94.3282,94.3282,2854.0
2016-04-07 11:20:00,109.42,109.42,109.17,109.26,5267.0,94.311,94.311,94.0955,94.1731,5267.0
2016-04-07 11:25:00,109.26,109.35,109.2,109.3,3956.0,94.1731,94.2506,94.1214,94.2075,3956.0
2016-04-07 11:30:00,109.38,109.38,109.29,109.33,3769.0,94.2765,94.2765,94.1989,94.2334,3769.0
2016-04-07 11:35:00,109.33,109.48,109.32,109.38,6000.0,94.2334,94.3627,94.2248,94.2765,6000.0
2016-04-07 11:40:00,109.38,109.38,109.19,109.36,5007.0,94.2765,94.2765,94.1127,94.2593,5007.0
2016-04-07 11:45:00,109.42,109.53,109.39,109.53,2200.0,94.311,94.4058,94.2851,94.4058,2200.0
2016-04-07 11:50:00,109.49,109.65,109.49,109.55,4454.0,94.3713,94.5092,94.3713,94.423,4454.0
2016-04-07 11:55:00,109.54,109.56,109.44,109.53,2800.0,94.4144,94.4316,94.3282,94.4058,2800.0
2016-04-07 12:00:00,109.53,109.58,109.5,109.57,11134.0,94.4058,94.4489,94.3799,94.4403,11134.0
2016-04-07 12:05:00,109.58,109.63,109.55,109.61,2747.0,94.4489,94.492,94.423,94.4747,2747.0
2016-04-07 12:10:00,109.55,109.6,109.49,109.49,6899.0,94.423,94.4661,94.3713,94.3713,6899.0
2016-04-07 12:15:00,109.49,109.49,109.15,109.2,11650.0,94.3713,94.3713,94.0783,94.1214,11650.0
2016-04-07 12:20:00,109.22,109.35,109.22,109.27,1700.0,94.1386,94.2506,94.1386,94.1817,1700.0
2016-04-07 12:25:00,109.24,109.27,109.1,109.27,2051.0,94.1558,94.1817,94.0352,94.1817,2051.0
2016-04-07 12:30:00,109.21,109.26,109.16,109.18,2328.0,94.13,94.1731,94.0869,94.1041,2328.0
2016-04-07 12:35:00,109.24,109.28,109.15,109.28,1550.0,94.1558,94.1903,94.0783,94.1903,1550.0
2016-04-07 12:40:00,109.25,109.25,109.11,109.11,1500.0,94.1644,94.1644,94.0438,94.0438,1500.0
2016-04-07 12:45:00,109.11,109.31,109.05,109.31,2341.0,94.0438,94.2162,93.9921,94.2162,2341.0
2016-04-07 12:50:00,109.31,109.35,109.29,109.35,1100.0,94.2162,94.2506,94.1989,94.2506,1100.0
2016-04-07 12:55:00,109.35,109.43,109.32,109.37,1500.0,94.2506,94.3196,94.2248,94.2679,1500.0
2016-04-07 13:00:00,109.32,109.36,109.28,109.36,3728.0,94.2248,94.2593,94.1903,94.2593,3728.0
2016-04-07 13:05:00,109.38,109.59,109.35,109.56,11159.0,94.2765,94.4575,94.2506,94.4316,11159.0
2016-04-07 13:10:00,109.55,109.74,109.45,109.74,39212.0,94.423,94.5868,94.3368,94.5868,39212.0
2016-04-07 13:15:00,109.79,109.79,109.59,109.63,7906.0,94.6299,94.6299,94.4575,94.492,7906.0
2016-04-07 13:20:00,109.6,109.6,109.5,109.59,4467.0,94.4661,94.4661,94.3799,94.4575,4467.0
2016-04-07 13:25:00,109.57,109.59,109.52,109.57,5851.0,94.4403,94.4575,94.3972,94.4403,5851.0
2016-04-07 13:30:00,109.54,109.62,109.48,109.54,9829.0,94.4144,94.4834,94.3627,94.4144,9829.0
2016-04-07 13:35:00,109.53,109.62,109.5,109.62,2550.0,94.4058,94.4834,94.3799,94.4834,2550.0
2016-04-07 13:40:00,109.63,109.67,109.61,109.62,2629.0,94.492,94.5265,94.4747,94.4834,2629.0
2016-04-07 13:45:00,109.59,109.61,109.42,109.47,9938.0,94.4575,94.4747,94.311,94.3541,9938.0
2016-04-07 13:50:00,109.48,109.52,109.43,109.44,22141.0,94.3627,94.3972,94.3196,94.3282,22141.0
2016-04-07 13:55:00,109.45,109.52,109.44,109.46,17773.0,94.3368,94.3972,94.3282,94.3455,17773.0
2016-04-07 14:00:00,109.45,109.49,109.4,109.42,26219.0,94.3368,94.3713,94.2937,94.311,26219.0
2016-04-07 14:05:00,109.42,109.48,109.29,109.32,14777.0,94.311,94.3627,94.1989,94.2248,14777.0
2016-04-07 14:10:00,109.27,109.31,109.13,109.13,8689.0,94.1817,94.2162,94.061,94.061,8689.0
2016-04-07 14:15:00,109.12,109.17,109.07,109.1,12807.0,94.0524,94.0955,94.0093,94.0352,12807.0
2016-04-07 14:20:00,109.07,109.26,109.07,109.25,5021.0,94.0093,94.1731,94.0093,94.1644,5021.0
2016-04-07 14:25:00,109.22,109.36,109.18,109.36,8881.0,94.1386,94.2593,94.1041,94.2593,8881.0
2016-04-07 14:30:00,109.36,109.39,109.32,109.35,5689.0,94.2593,94.2851,94.2248,94.2506,5689.0
2016-04-07 14:35:00,109.39,109.39,109.3,109.33,8818.0,94.2851,94.2851,94.2075,94.2334,8818.0
2016-04-07 14:40:00,109.34,109.34,109.05,109.11,23743.0,94.242,94.242,93.9921,94.0438,23743.0
2016-04-07 14:45:00,109.16,109.19,109.01,109.02,6751.0,94.0869,94.1127,93.9576,93.9662,6751.0
2016-04-07 14:50:00,109.08,109.08,108.94,109.0,9970.0,94.0179,94.0179,93.8973,93.949,9970.0
2016-04-07 14:55:00,109.0,109.05,108.86,108.86,4727.0,93.949,93.9921,93.8283,93.8283,4727.0
2016-04-07 15:00:00,108.91,108.94,108.8,108.82,5600.0,93.8714,93.8973,93.7766,93.7938,5600.0
2016-04-07 15:05:00,108.83,109.12,108.83,109.12,2530.0,93.8024,94.0524,93.8024,94.0524,2530.0
2016-04-07 15:10:00,109.13,109.21,109.1,109.13,4658.0,94.061,94.13,94.0352,94.061,4658.0
2016-04-07 15:15:00,109.13,109.19,109.0,109.0,8105.0,94.061,94.1127,93.949,93.949,8105.0
2016-04-07 15:20:00,109.02,109.09,108.95,109.04,7962.0,93.9662,94.0265,93.9059,93.9834,7962.0
2016-04-07 15:25:00,109.1,109.1,109.0,109.0,6822.0,94.0352,94.0352,93.949,93.949,6822.0
2016-04-07 15:30:00,109.02,109.13,109.0,109.06,9329.0,93.9662,94.061,93.949,94.0007,9329.0
2016-04-07 15:35:00,109.09,109.1,108.9,108.9,14407.0,94.0265,94.0352,93.8628,93.8628,14407.0
2016-04-07 15:40:00,108.9,109.06,108.87,109.06,26943.0,93.8628,94.0007,93.8369,94.0007,26943.0
2016-04-07 15:45:00,109.06,109.13,109.03,109.06,42642.0,94.0007,94.061,93.9748,94.0007,42642.0
2016-04-07 15:50:00,109.06,109.06,108.93,109.01,40702.0,94.0007,94.0007,93.8886,93.9576,40702.0
2016-04-07 15:55:00,109.03,109.09,108.88,109.04,86761.0,93.9748,94.0265,93.8455,93.9834,86761.0
2016-04-08 09:30:00,109.56,110.33,109.56,110.06,7978.0,94.4316,95.0953,94.4316,94.8626,7978.0
2016-04-08 09:35:00,110.15,110.78,110.06,110.7,17487.0,94.9402,95.4832,94.8626,95.4142,17487.0
2016-04-08 09:40:00,110.8,110.84,110.68,110.83,3823.0,95.5004,95.5349,95.397,95.5263,3823.0
2016-04-08 09:45:00,110.92,111.12,110.86,111.02,4829.0,95.6039,95.7762,95.5521,95.69,4829.0
2016-04-08 09:50:00,111.21,111.21,110.8,110.8,2061.0,95.8538,95.8538,95.5004,95.5004,2061.0
2016-04-08 09:55:00,110.84,111.09,110.8,111.09,3815.0,95.5349,95.7504,95.5004,95.7504,3815.0
2016-04-08 10:00:00,111.05,111.35,111.05,111.33,7180.0,95.7159,95.9745,95.7159,95.9572,7180.0
2016-04-08 10:05:00,111.27,111.49,111.16,111.23,11058.0,95.9055,96.0951,95.8107,95.871,11058.0
2016-04-08 10:10:00,111.16,111.27,111.0,111.27,6100.0,95.8107,95.9055,95.6728,95.9055,6100.0
2016-04-08 10:15:00,111.43,111.43,111.2,111.29,4778.0,96.0434,96.0434,95.8452,95.9228,4778.0
2016-04-08 10:20:00,111.32,111.44,111.23,111.25,27461.0,95.9486,96.052,95.871,95.8883,27461.0
2016-04-08 10:25:00,111.23,111.54,111.2,111.46,19130.0,95.871,96.1382,95.8452,96.0693,19130.0
2016-04-08 10:30:00,111.42,111.54,111.39,111.46,14500.0,96.0348,96.1382,96.009,96.0693,14500.0
2016-04-08 10:35:00,111.46,111.61,111.28,111.36,30466.0,96.0693,96.1986,95.9141,95.9831,30466.0
2016-04-08 10:40:00,111.3,111.58,111.3,111.58,4616.0,95.9314,96.1727,95.9314,96.1727,4616.0
2016-04-08 10:45:00,111.61,111.88,111.61,111.83,13219.0,96.1986,96.4313,96.1986,96.3882,13219.0
2016-04-08 10:50:00,111.76,111.99,111.76,111.87,24964.0,96.3279,96.5261,96.3279,96.4227,24964.0
2016-04-08 10:55:00,111.87,111.95,111.61,111.61,12807.0,96.4227,96.4916,96.1986,96.1986,12807.0
2016-04-08 11:00:00,111.59,111.59,111.42,111.43,10800.0,96.1813,96.1813,96.0348,96.0434,10800.0
2016-04-08 11:05:00,111.47,111.51,111.36,111.4,27140.0,96.0779,96.1124,95.9831,96.0176,27140.0
2016-04-08 11:10:00,111.4,111.45,111.13,111.13,21637.0,96.0176,96.0607,95.7849,95.7849,21637.0
2016-04-08 11:15:00,111.13,111.22,110.89,111.0,21527.0,95.7849,95.8624,95.578,95.6728,21527.0
2016-04-08 11:20:00,111.0,111.19,110.93,111.15,20308.0,95.6728,95.8366,95.6125,95.8021,20308.0
2016-04-08 11:25:00,111.14,111.21,111.11,111.2,4195.0,95.7935,95.8538,95.7676,95.8452,4195.0
2016-04-08 11:30:00,111.25,111.25,110.76,110.77,7894.0,95.8883,95.8883,95.4659,95.4746,7894.0
2016-04-08 11:35:00,110.73,110.79,110.6,110.77,4570.0,95.4401,95.4918,95.328,95.4746,4570.0
2016-04-08 11:40:00,110.72,110.97,110.66,110.96,10647.0,95.4315,95.6469,95.3798,95.6383,10647.0
2016-04-08 11:45:00,110.93,111.06,110.92,111.03,4680.0,95.6125,95.7245,95.6039,95.6987,4680.0
2016-04-08 11:50:00,110.95,111.05,110.86,111.04,13513.0,95.6297,95.7159,95.5521,95.7073,13513.0
2016-04-08 11:55:00,111.07,111.23,111.07,111.17,2450.0,95.7331,95.871,95.7331,95.8193,2450.0
2016-04-08 12:00:00,111.17,111.28,111.13,111.17,5274.0,95.8193,95.9141,95.7849,95.8193,5274.0
2016-04-08 12:05:00,111.11,111.28,111.11,111.14,5040.0,95.7676,95.9141,95.7676,95.7935,5040.0
2016-04-08 12:10:00,111.19,111.23,111.11,111.11,2328.0,95.8366,95.871,95.7676,95.7676,2328.0
2016-04-08 12:15:00,111.11,111.11,110.81,110.82,5200.0,95.7676,95.7676,95.509,95.5177,5200.0
2016-04-08 12:20:00,110.8,110.91,110.8,110.86,6500.0,95.5004,95.5952,95.5004,95.5521,6500.0
2016-04-08 12:25:00,110.86,110.86,110.72,110.72,2300.0,95.5521,95.5521,95.4315,95.4315,2300.0
2016-04-08 12:30:00,110.73,110.76,110.58,110.75,7386.0,95.4401,95.4659,95.3108,95.4573,7386.0
2016-04-08 12:35:00,110.77,110.79,110.72,110.79,1950.0,95.4746,95.4918,95.4315,95.4918,1950.0
2016-04-08 12:40:00,110.74,110.81,110.7,110.8,2400.0,95.4487,95.509,95.4142,95.5004,2400.0
2016-04-08 12:45:00,110.8,110.87,110.75,110.81,1900.0,95.5004,95.5608,95.4573,95.509,1900.0
2016-04-08 12:50:00,110.8,110.81,110.74,110.75,1255.0,95.5004,95.509,95.4487,95.4573,1255.0
2016-04-08 12:55:00,110.79,110.83,110.73,110.73,3600.0,95.4918,95.5263,95.4401,95.4401,3600.0
2016-04-08 13:00:00,110.74,110.78,110.66,110.76,4858.0,95.4487,95.4832,95.3798,95.4659,4858.0
2016-04-08 13:05:00,110.75,110.8,110.67,110.67,2807.0,95.4573,95.5004,95.3884,95.3884,2807.0
2016-04-08 13:10:00,110.66,110.68,110.66,110.66,600.0,95.3798,95.397,95.3798,95.3798,600.0
2016-04-08 13:15:00,110.68,110.68,110.44,110.44,9013.0,95.397,95.397,95.1901,95.1901,9013.0
2016-04-08 13:20:00,110.45,110.61,110.44,110.59,1100.0,95.1987,95.3367,95.1901,95.3194,1100.0
2016-04-08 13:25:00,110.55,110.55,110.38,110.41,2826.0,95.2849,95.2849,95.1384,95.1643,2826.0
2016-04-08 13:30:00,110.4,110.58,110.36,110.54,2446.0,95.1557,95.3108,95.1212,95.2763,2446.0
2016-04-08 13:35:00,110.56,110.57,110.46,110.47,2142.0,95.2936,95.3022,95.2074,95.216,2142.0
2016-04-08 13:40:00,110.47,110.54,110.45,110.48,3000.0,95.216,95.2763,95.1987,95.2246,3000.0
2016-04-08 13:45:00,110.53,110.59,110.5,110.54,4152.0,95.2677,95.3194,95.2418,95.2763,4152.0
2016-04-08 13:50:00,110.51,110.62,110.51,110.62,6001.0,95.2505,95.3453,95.2505,95.3453,6001.0
2016-04-08 13:55:00,110.57,110.62,110.54,110.58,8454.0,95.3022,95.3453,95.2763,95.3108,8454.0
2016-04-08 14:00:00,110.57,110.57,110.49,110.49,1900.0,95.3022,95.3022,95.2332,95.2332,1900.0
2016-04-08 14:05:00,110.48,110.49,110.41,110.49,4501.0,95.2246,95.2332,95.1643,95.2332,4501.0
2016-04-08 14:10:00,110.49,110.54,110.46,110.49,2375.0,95.2332,95.2763,95.2074,95.2332,2375.0
2016-04-08 14:15:00,110.47,110.52,110.44,110.52,1730.0,95.216,95.2591,95.1901,95.2591,1730.0
2016-04-08 14:20:00,110.49,110.52,110.34,110.35,4442.0,95.2332,95.2591,95.1039,95.1126,4442.0
2016-04-08 14:25:00,110.36,110.37,110.3,110.3,7764.0,95.1212,95.1298,95.0695,95.0695,7764.0
2016-04-08 14:30:00,110.3,110.32,110.24,110.27,3500.0,95.0695,95.0867,95.0177,95.0436,3500.0
2016-04-08 14:35:00,110.23,110.25,110.19,110.22,4133.0,95.0091,95.0264,94.9747,95.0005,4133.0
2016-04-08 14:40:00,110.2,110.24,110.12,110.12,4945.0,94.9833,95.0177,94.9143,94.9143,4945.0
2016-04-08 14:45:00,110.12,110.16,110.06,110.06,4975.0,94.9143,94.9488,94.8626,94.8626,4975.0
2016-04-08 14:50:00,110.09,110.09,109.91,109.91,16033.0,94.8885,94.8885,94.7333,94.7333,16033.0
2016-04-08 14:55:00,109.92,109.95,109.83,109.93,4600.0,94.7419,94.7678,94.6644,94.7506,4600.0
2016-04-08 15:00:00,109.97,110.05,109.91,109.94,19676.0,94.785,94.854,94.7333,94.7592,19676.0
2016-04-08 15:05:00,109.94,109.96,109.62,109.62,8951.0,94.7592,94.7764,94.4834,94.4834,8951.0
2016-04-08 15:10:00,109.63,109.74,109.59,109.66,13136.0,94.492,94.5868,94.4575,94.5178,13136.0
2016-04-08 15:15:00,109.69,109.84,109.69,109.74,10150.0,94.5437,94.673,94.5437,94.5868,10150.0
2016-04-08 15:20:00,109.77,109.83,109.72,109.81,4502.0,94.6126,94.6644,94.5695,94.6471,4502.0
2016-04-08 15:25:00,109.85,109.87,109.73,109.73,9000.0,94.6816,94.6988,94.5782,94.5782,9000.0
2016-04-08 15:30:00,109.74,109.86,109.65,109.68,9034.0,94.5868,94.6902,94.5092,94.5351,9034.0
2016-04-08 15:35:00,109.7,109.8,109.66,109.79,10300.0,94.5523,94.6385,94.5178,94.6299,10300.0
2016-04-08 15:40:00,109.77,109.82,109.7,109.74,8068.0,94.6126,94.6557,94.5523,94.5868,8068.0
2016-04-08 15:45:00,109.77,109.78,109.38,109.69,76700.0,94.6126,94.6213,94.2765,94.5437,76700.0
2016-04-08 15:50:00,109.69,109.78,109.63,109.77,25455.0,94.5437,94.6213,94.492,94.6126,25455.0
2016-04-08 15:55:00,109.77,109.92,109.74,109.91,37679.0,94.6126,94.7419,94.5868,94.7333,37679.0
2016-04-11 09:30:00,110.28,110.82,110.06,110.77,13610.0,95.0522,95.5177,94.8626,95.4746,13610.0
2016-04-11 09:35:00,110.74,111.36,110.74,111.36,2803.0,95.4487,95.9831,95.4487,95.9831,2803.0
2016-04-11 09:40:00,111.08,111.18,110.44,110.44,5635.0,95.7418,95.8279,95.1901,95.1901,5635.0
2016-04-11 09:45:00,110.63,110.68,110.32,110.52,12078.0,95.3539,95.397,95.0867,95.2591,12078.0
2016-04-11 09:50:00,110.48,110.8,110.48,110.6,4537.0,95.2246,95.5004,95.2246,95.328,4537.0
2016-04-11 09:55:00,110.73,111.02,110.68,110.81,3410.0,95.4401,95.69,95.397,95.509,3410.0
2016-04-11 10:00:00,110.89,111.05,110.83,110.92,7481.0,95.578,95.7159,95.5263,95.6039,7481.0
2016-04-11 10:05:00,111.01,111.2,111.0,111.2,1959.0,95.6814,95.8452,95.6728,95.8452,1959.0
2016-04-11 10:10:00,111.18,111.37,111.18,111.24,2888.0,95.8279,95.9917,95.8279,95.8797,2888.0
2016-04-11 10:15:00,111.19,111.26,111.03,111.03,6590.0,95.8366,95.8969,95.6987,95.6987,6590.0
2016-04-11 10:20:00,111.0,111.15,111.0,111.01,2300.0,95.6728,95.8021,95.6728,95.6814,2300.0
2016-04-11 10:25:00,111.0,111.02,110.82,110.94,10494.0,95.6728,95.69,95.5177,95.6211,10494.0
2016-04-11 10:30:00,111.0,111.09,110.79,110.82,6428.0,95.6728,95.7504,95.4918,95.5177,6428.0
2016-04-11 10:35:00,110.86,110.94,110.77,110.94,2350.0,95.5521,95.6211,95.4746,95.6211,2350.0
2016-04-11 10:40:00,110.99,111.04,110.77,110.89,4800.0,95.6642,95.7073,95.4746,95.578,4800.0
2016-04-11 10:45:00,110.86,110.88,110.75,110.88,5592.0,95.5521,95.5694,95.4573,95.5694,5592.0
2016-04-11 10:50:00,110.9,111.0,110.84,110.96,5035.0,95.5866,95.6728,95.5349,95.6383,5035.0
2016-04-11 10:55:00,111.0,111.0,110.67,110.71,9473.0,95.6728,95.6728,95.3884,95.4228,9473.0
2016-04-11 11:00:00,110.74,110.89,110.67,110.82,13209.0,95.4487,95.578,95.3884,95.5177,13209.0
2016-04-11 11:05:00,110.8,111.14,110.71,111.14,36389.0,95.5004,95.7935,95.4228,95.7935,36389.0
2016-04-11 11:10:00,111.16,111.16,110.89,110.99,45422.0,95.8107,95.8107,95.578,95.6642,45422.0
2016-04-11 11:15:00,110.97,111.05,110.8,110.99,49764.0,95.6469,95.7159,95.5004,95.6642,49764.0
2016-04-11 11:20:00,110.97,111.06,110.96,110.96,4145.0,95.6469,95.7245,95.6383,95.6383,4145.0
2016-04-11 11:25:00,110.97,111.17,110.9,111.03,14938.0,95.6469,95.8193,95.5866,95.6987,14938.0
2016-04-11 11:30:00,111.01,111.01,110.8,110.94,41136.0,95.6814,95.6814,95.5004,95.6211,41136.0
2016-04-11 11:35:00,110.93,111.05,110.71,110.71,42327.0,95.6125,95.7159,95.4228,95.4228,42327.0
2016-04-11 11:40:00,110.71,110.89,110.67,110.83,7959.0,95.4228,95.578,95.3884,95.5263,7959.0
2016-04-11 11:45:00,110.81,110.91,110.72,110.91,13015.0,95.509,95.5952,95.4315,95.5952,13015.0
2016-04-11 11:50:00,110.87,110.93,110.79,110.85,4616.0,95.5608,95.6125,95.4918,95.5435,4616.0
2016-04-11 11:55:00,110.89,111.01,110.84,111.01,2000.0,95.578,95.6814,95.5349,95.6814,2000.0
2016-04-11 12:00:00,111.09,111.09,110.89,111.0,2000.0,95.7504,95.7504,95.578,95.6728,2000.0
2016-04-11 12:05:00,111.03,111.03,110.86,110.9,3986.0,95.6987,95.6987,95.5521,95.5866,3986.0
2016-04-11 12:10:00,110.91,111.11,110.9,111.11,5114.0,95.5952,95.7676,95.5866,95.7676,5114.0
2016-04-11 12:15:00,111.13,111.25,111.11,111.17,5331.0,95.7849,95.8883,95.7676,95.8193,5331.0
2016-04-11 12:20:00,111.17,111.17,111.04,111.16,6600.0,95.8193,95.8193,95.7073,95.8107,6600.0
2016-04-11 12:25:00,111.13,111.17,111.08,111.1,1800.0,95.7849,95.8193,95.7418,95.759,1800.0
2016-04-11 12:30:00,111.02,111.18,111.02,111.09,1212.0,95.69,95.8279,95.69,95.7504,1212.0
2016-04-11 12:35:00,111.04,111.07,110.99,111.04,1400.0,95.7073,95.7331,95.6642,95.7073,1400.0
2016-04-11 12:40:00,111.0,111.03,110.94,110.97,2200.0,95.6728,95.6987,95.6211,95.6469,2200.0
2016-04-11 12:45:00,110.96,111.21,110.96,111.19,2100.0,95.6383,95.8538,95.6383,95.8366,2100.0
2016-04-11 12:50:00,111.17,111.18,111.12,111.15,1152.0,95.8193,95.8279,95.7762,95.8021,1152.0
2016-04-11 12:55:00,111.19,111.34,111.19,111.28,5365.0,95.8366,95.9659,95.8366,95.9141,5365.0
2016-04-11 13:00:00,111.3,111.39,111.29,111.31,1799.0,95.9314,96.009,95.9228,95.94,1799.0
2016-04-11 13:05:00,111.29,111.36,111.28,111.36,710.0,95.9228,95.9831,95.9141,95.9831,710.0
2016-04-11 13:10:00,111.37,111.56,111.37,111.52,7385.0,95.9917,96.1555,95.9917,96.121,7385.0
2016-04-11 13:15:00,111.54,111.67,111.53,111.56,3556.0,96.1382,96.2503,96.1296,96.1555,3556.0
2016-04-11 13:20:00,111.55,111.55,111.42,111.42,1500.0,96.1469,96.1469,96.0348,96.0348,1500.0
2016-04-11 13:25:00,111.42,111.47,111.31,111.31,2200.0,96.0348,96.0779,95.94,95.94,2200.0
2016-04-11 13:30:00,111.29,111.35,111.27,111.29,2900.0,95.9228,95.9745,95.9055,95.9228,2900.0
2016-04-11 13:35:00,111.28,111.45,111.24,111.24,6520.0,95.9141,96.0607,95.8797,95.8797,6520.0
2016-04-11 13:40:00,111.22,111.36,111.17,111.36,2554.0,95.8624,95.9831,95.8193,95.9831,2554.0
2016-04-11 13:45:00,111.35,111.36,111.25,111.32,2515.0,95.9745,95.9831,95.8883,95.9486,2515.0
2016-04-11 13:50:00,111.35,111.36,111.18,111.18,2141.0,95.9745,95.9831,95.8279,95.8279,2141.0
2016-04-11 13:55:00,111.17,111.26,111.15,111.17,3207.0,95.8193,95.8969,95.8021,95.8193,3207.0
2016-04-11 14:00:00,111.19,111.31,111.11,111.11,6791.0,95.8366,95.94,95.7676,95.7676,6791.0
2016-04-11 14:05:00,111.13,111.17,111.02,111.04,3501.0,95.7849,95.8193,95.69,95.7073,3501.0
2016-04-11 14:10:00,111.03,111.1,111.0,111.04,3600.0,95.6987,95.759,95.6728,95.7073,3600.0
2016-04-11 14:15:00,111.01,111.19,110.99,111.19,6749.0,95.6814,95.8366,95.6642,95.8366,6749.0
2016-04-11 14:20:00,111.18,111.27,111.13,111.16,4304.0,95.8279,95.9055,95.7849,95.8107,4304.0
2016-04-11 14:25:00,111.15,111.23,111.05,111.08,9139.0,95.8021,95.871,95.7159,95.7418,9139.0
2016-04-11 14:30:00,111.01,111.09,110.97,111.0,7880.0,95.6814,95.7504,95.6469,95.6728,7880.0
2016-04-11 14:35:00,111.01,111.15,110.94,111.15,8793.0,95.6814,95.8021,95.6211,95.8021,8793.0
2016-04-11 14:40:00,111.11,111.17,111.06,111.1,8689.0,95.7676,95.8193,95.7245,95.759,8689.0
2016-04-11 14:45:00,111.04,111.18,111.03,111.13,5949.0,95.7073,95.8279,95.6987,95.7849,5949.0
2016-04-11 14:50:00,111.11,111.23,111.03,111.17,8297.0,95.7676,95.871,95.6987,95.8193,8297.0
2016-04-11 14:55:00,111.19,111.22,111.14,111.14,5450.0,95.8366,95.8624,95.7935,95.7935,5450.0
2016-04-11 15:00:00,111.14,111.24,111.08,111.1,11200.0,95.7935,95.8797,95.7418,95.759,11200.0
2016-04-11 15:05:00,111.1,111.1,110.83,110.84,8800.0,95.759,95.759,95.5263,95.5349,8800.0
2016-04-11 15:10:00,110.82,110.85,110.76,110.84,7152.0,95.5177,95.5435,95.4659,95.5349,7152.0
2016-04-11 15:15:00,110.83,110.84,110.76,110.77,11673.0,95.5263,95.5349,95.4659,95.4746,11673.0
2016-04-11 15:20:00,110.76,110.83,110.69,110.74,12142.0,95.4659,95.5263,95.4056,95.4487,12142.0
2016-04-11 15:25:00,110.74,110.82,110.55,110.55,14455.0,95.4487,95.5177,95.2849,95.2849,14455.0
2016-04-11 15:30:00,110.57,110.66,110.57,110.62,11784.0,95.3022,95.3798,95.3022,95.3453,11784.0
2016-04-11 15:35:00,110.6,110.64,110.47,110.48,18914.0,95.328,95.3625,95.216,95.2246,18914.0
2016-04-11 15:40:00,110.5,110.52,110.38,110.49,20501.0,95.2418,95.2591,95.1384,95.2332,20501.0
2016-04-11 15:45:00,110.48,110.61,110.46,110.58,20379.0,95.2246,95.3367,95.2074,95.3108,20379.0
2016-04-11 15:50:00,110.6,110.69,110.54,110.69,41666.0,95.328,95.4056,95.2763,95.4056,41666.0
2016-04-11 15:55:00,110.66,110.67,110.49,110.51,47912.0,95.3798,95.3884,95.2332,95.2505,47912.0
2016-04-12 09:30:00,110.82,111.87,110.82,111.4,26734.0,95.5177,96.4227,95.5177,96.0176,26734.0
2016-04-12 09:35:00,111.45,112.22,111.4,112.11,17392.0,96.0607,96.7243,96.0176,96.6295,17392.0
2016-04-12 09:40:00,112.11,112.12,111.84,112.03,16020.0,96.6295,96.6382,96.3968,96.5606,16020.0
2016-04-12 09:45:00,112.0,112.45,111.97,112.11,13150.0,96.5347,96.9226,96.5089,96.6295,13150.0
2016-04-12 09:50:00,112.09,112.2,111.94,112.03,112510.0,96.6123,96.7071,96.483,96.5606,112510.0
2016-04-12 09:55:00,111.97,112.43,111.97,112.33,6646.0,96.5089,96.9053,96.5089,96.8192,6646.0
2016-04-12 10:00:00,112.33,112.43,112.16,112.25,8709.0,96.8192,96.9053,96.6726,96.7502,8709.0
2016-04-12 10:05:00,112.2,112.2,111.73,111.81,9679.0,96.7071,96.7071,96.302,96.371,9679.0
2016-04-12 10:10:00,111.75,111.79,111.6,111.77,11239.0,96.3192,96.3537,96.19,96.3365,11239.0
2016-04-12 10:15:00,111.68,111.76,111.28,111.31,23981.0,96.2589,96.3279,95.9141,95.94,23981.0
2016-04-12 10:20:00,111.34,111.39,111.18,111.32,20631.0,95.9659,96.009,95.8279,95.9486,20631.0
2016-04-12 10:25:00,111.29,111.39,111.19,111.27,10763.0,95.9228,96.009,95.8366,95.9055,10763.0
2016-04-12 10:30:00,111.32,111.76,111.27,111.53,10854.0,95.9486,96.3279,95.9055,96.1296,10854.0
2016-04-12 10:35:00,111.54,111.64,111.2,111.28,11500.0,96.1382,96.2244,95.8452,95.9141,11500.0
2016-04-12 10:40:00,111.37,111.51,111.19,111.29,18802.0,95.9917,96.1124,95.8366,95.9228,18802.0
2016-04-12 10:45:00,111.33,111.52,111.26,111.41,73306.0,95.9572,96.121,95.8969,96.0262,73306.0
2016-04-12 10:50:00,111.43,111.71,111.34,111.51,49805.0,96.0434,96.2848,95.9659,96.1124,49805.0
2016-04-12 10:55:00,111.48,111.6,111.46,111.48,34254.0,96.0865,96.19,96.0693,96.0865,34254.0
2016-04-12 11:00:00,111.48,111.59,111.4,111.43,22903.0,96.0865,96.1813,96.0176,96.0434,22903.0
2016-04-12 11:05:00,111.47,111.88,111.47,111.88,41001.0,96.0779,96.4313,96.0779,96.4313,41001.0
2016-04-12 11:10:00,111.87,111.99,111.7,111.79,8220.0,96.4227,96.5261,96.2761,96.3537,8220.0
2016-04-12 11:15:00,111.78,111.84,111.7,111.76,14031.0,96.3451,96.3968,96.2761,96.3279,14031.0
2016-04-12 11:20:00,111.81,111.94,111.74,111.78,13312.0,96.371,96.483,96.3106,96.3451,13312.0
2016-04-12 11:25:00,111.78,111.8,111.66,111.68,27458.0,96.3451,96.3623,96.2417,96.2589,27458.0
2016-04-12 11:30:00,111.69,111.77,111.56,111.66,26535.0,96.2675,96.3365,96.1555,96.2417,26535.0
2016-04-12 11:35:00,111.72,111.9,111.72,111.84,11380.0,96.2934,96.4485,96.2934,96.3968,11380.0
2016-04-12 11:40:00,111.84,111.89,111.65,111.79,28924.0,96.3968,96.4399,96.2331,96.3537,28924.0
2016-04-12 11:45:00,111.78,111.95,111.7,111.95,36973.0,96.3451,96.4916,96.2761,96.4916,36973.0
2016-04-12 11:50:00,111.95,112.0,111.74,111.74,20762.0,96.4916,96.5347,96.3106,96.3106,20762.0
2016-04-12 11:55:00,111.78,111.89,111.7,111.85,20826.0,96.3451,96.4399,96.2761,96.4054,20826.0
2016-04-12 12:00:00,111.85,111.86,111.69,111.78,12917.0,96.4054,96.4141,96.2675,96.3451,12917.0
2016-04-12 12:05:00,111.78,111.88,111.74,111.82,10029.0,96.3451,96.4313,96.3106,96.3796,10029.0
2016-04-12 12:10:00,111.82,111.88,111.74,111.79,24821.0,96.3796,96.4313,96.3106,96.3537,24821.0
2016-04-12 12:15:00,111.83,111.88,111.73,111.77,21656.0,96.3882,96.4313,96.302,96.3365,21656.0
2016-04-12 12:20:00,111.78,111.82,111.72,111.8,7921.0,96.3451,96.3796,96.2934,96.3623,7921.0
2016-04-12 12:25:00,111.8,111.8,111.72,111.8,3950.0,96.3623,96.3623,96.2934,96.3623,3950.0
2016-04-12 12:30:00,111.8,111.83,111.71,111.77,16579.0,96.3623,96.3882,96.2848,96.3365,16579.0
2016-04-12 12:35:00,111.8,111.82,111.75,111.8,10850.0,96.3623,96.3796,96.3192,96.3623,10850.0
2016-04-12 12:40:00,111.8,111.87,111.78,111.8,6830.0,96.3623,96.4227,96.3451,96.3623,6830.0
2016-04-12 12:45:00,111.81,111.85,111.72,111.78,21709.0,96.371,96.4054,96.2934,96.3451,21709.0
2016-04-12 12:50:00,111.82,111.84,111.79,111.8,6646.0,96.3796,96.3968,96.3537,96.3623,6646.0
2016-04-12 12:55:00,111.78,111.83,111.73,111.8,20599.0,96.3451,96.3882,96.302,96.3623,20599.0
2016-04-12 13:00:00,111.82,111.83,111.75,111.8,22456.0,96.3796,96.3882,96.3192,96.3623,22456.0
2016-04-12 13:05:00,111.81,111.81,111.74,111.81,17882.0,96.371,96.371,96.3106,96.371,17882.0
2016-04-12 13:10:00,111.79,111.81,111.69,111.75,17899.0,96.3537,96.371,96.2675,96.3192,17899.0
2016-04-12 13:15:00,111.75,111.79,111.72,111.78,34154.0,96.3192,96.3537,96.2934,96.3451,34154.0
2016-04-12 13:20:00,111.79,111.82,111.72,111.72,43743.0,96.3537,96.3796,96.2934,96.2934,43743.0
2016-04-12 13:25:00,111.71,111.75,111.6,111.6,17220.0,96.2848,96.3192,96.19,96.19,17220.0
2016-04-12 13:30:00,111.62,111.74,111.59,111.64,45710.0,96.2072,96.3106,96.1813,96.2244,45710.0
2016-04-12 13:35:00,111.64,111.72,111.56,111.65,17250.0,96.2244,96.2934,96.1555,96.2331,17250.0
2016-04-12 13:40:00,111.65,111.72,111.61,111.67,16276.0,96.2331,96.2934,96.1986,96.2503,16276.0
2016-04-12 13:45:00,111.66,111.74,111.59,111.66,18741.0,96.2417,96.3106,96.1813,96.2417,18741.0
2016-04-12 13:50:00,111.66,111.69,111.53,111.59,21718.0,96.2417,96.2675,96.1296,96.1813,21718.0
2016-04-12 13:55:00,111.6,111.73,111.57,111.72,26742.0,96.19,96.302,96.1641,96.2934,26742.0
2016-04-12 14:00:00,111.68,111.7,111.55,111.63,10716.0,96.2589,96.2761,96.1469,96.2158,10716.0
2016-04-12 14:05:00,111.64,111.65,111.45,111.49,9141.0,96.2244,96.2331,96.0607,96.0951,9141.0
2016-04-12 14:10:00,111.45,111.57,111.41,111.54,18615.0,96.0607,96.1641,96.0262,96.1382,18615.0
2016-04-12 14:15:00,111.54,111.61,111.5,111.6,4300.0,96.1382,96.1986,96.1038,96.19,4300.0
2016-04-12 14:20:00,111.6,111.6,111.41,111.41,6575.0,96.19,96.19,96.0262,96.0262,6575.0
2016-04-12 14:25:00,111.4,111.48,111.4,111.47,6436.0,96.0176,96.0865,96.0176,96.0779,6436.0
2016-04-12 14:30:00,111.45,111.57,111.45,111.49,6105.0,96.0607,96.1641,96.0607,96.0951,6105.0
2016-04-12 14:35:00,111.49,111.62,111.48,111.61,7585.0,96.0951,96.2072,96.0865,96.1986,7585.0
2016-04-12 14:40:00,111.62,111.69,111.59,111.66,6505.0,96.2072,96.2675,96.1813,96.2417,6505.0
2016-04-12 14:45:00,111.64,111.67,111.56,111.56,6288.0,96.2244,96.2503,96.1555,96.1555,6288.0
2016-04-12 14:50:00,111.55,111.6,111.51,111.59,7414.0,96.1469,96.19,96.1124,96.1813,7414.0
2016-04-12 14:55:00,111.56,111.58,111.46,111.54,7249.0,96.1555,96.1727,96.0693,96.1382,7249.0
2016-04-12 15:00:00,111.55,111.73,111.55,111.71,7207.0,96.1469,96.302,96.1469,96.2848,7207.0
2016-04-12 15:05:00,111.73,111.84,111.73,111.84,10759.0,96.302,96.3968,96.302,96.3968,10759.0
2016-04-12 15:10:00,111.84,111.88,111.79,111.83,8931.0,96.3968,96.4313,96.3537,96.3882,8931.0
2016-04-12 15:15:00,111.83,111.87,111.78,111.82,13237.0,96.3882,96.4227,96.3451,96.3796,13237.0
2016-04-12 15:20:00,111.81,111.82,111.56,111.65,11929.0,96.371,96.3796,96.1555,96.2331,11929.0
2016-04-12 15:25:00,111.63,111.66,111.6,111.66,7620.0,96.2158,96.2417,96.19,96.2417,7620.0
2016-04-12 15:30:00,111.64,111.76,111.63,111.76,13611.0,96.2244,96.3279,96.2158,96.3279,13611.0
2016-04-12 15:35:00,111.76,111.76,111.49,111.53,14526.0,96.3279,96.3279,96.0951,96.1296,14526.0
2016-04-12 15:40:00,111.55,111.64,111.51,111.55,15032.0,96.1469,96.2244,96.1124,96.1469,15032.0
2016-04-12 15:45:00,111.52,111.55,111.46,111.48,10271.0,96.121,96.1469,96.0693,96.0865,10271.0
2016-04-12 15:50:00,111.49,111.53,111.43,111.46,18541.0,96.0951,96.1296,96.0434,96.0693,18541.0
2016-04-12 15:55:00,111.44,111.58,111.41,111.55,36977.0,96.052,96.1727,96.0262,96.1469,36977.0
2016-04-13 09:30:00,112.56,112.75,112.46,112.69,12596.0,97.0174,97.1812,96.9312,97.1294,12596.0
2016-04-13 09:35:00,112.68,112.9,112.33,112.51,8010.0,97.1208,97.3104,96.8192,96.9743,8010.0
2016-04-13 09:40:00,112.67,112.75,112.26,112.74,24653.0,97.1122,97.1812,96.7588,97.1725,24653.0
2016-04-13 09:45:00,112.72,112.9,112.55,112.79,14500.0,97.1553,97.3104,97.0088,97.2156,14500.0
2016-04-13 09:50:00,112.88,112.9,112.64,112.88,7607.0,97.2932,97.3104,97.0863,97.2932,7607.0
2016-04-13 09:55:00,112.91,112.95,112.64,112.65,18930.0,97.3191,97.3535,97.0863,97.095,18930.0
2016-04-13 10:00:00,112.71,112.72,112.5,112.56,26999.0,97.1467,97.1553,96.9657,97.0174,26999.0
2016-04-13 10:05:00,112.56,112.62,112.35,112.36,6067.0,97.0174,97.0691,96.8364,96.845,6067.0
2016-04-13 10:10:00,112.32,112.54,112.32,112.42,61003.0,96.8105,97.0002,96.8105,96.8967,61003.0
2016-04-13 10:15:00,112.38,112.48,112.32,112.39,74201.0,96.8622,96.9484,96.8105,96.8709,74201.0
2016-04-13 10:20:00,112.4,112.47,112.24,112.36,95314.0,96.8795,96.9398,96.7416,96.845,95314.0
2016-04-13 10:25:00,112.36,112.57,112.33,112.5,195278.0,96.845,97.026,96.8192,96.9657,195278.0
2016-04-13 10:30:00,112.5,112.53,112.29,112.31,12409.0,96.9657,96.9915,96.7847,96.8019,12409.0
2016-04-13 10:35:00,112.39,112.47,112.26,112.34,6971.0,96.8709,96.9398,96.7588,96.8278,6971.0
2016-04-13 10:40:00,112.35,112.53,112.35,112.41,11400.0,96.8364,96.9915,96.8364,96.8881,11400.0
2016-04-13 10:45:00,112.41,112.54,112.36,112.5,53137.0,96.8881,97.0002,96.845,96.9657,53137.0
2016-04-13 10:50:00,112.48,112.6,112.41,112.54,133358.0,96.9484,97.0519,96.8881,97.0002,133358.0
2016-04-13 10:55:00,112.61,112.74,112.26,112.3,120759.0,97.0605,97.1725,96.7588,96.7933,120759.0
2016-04-13 11:00:00,112.43,112.5,112.35,112.35,11597.0,96.9053,96.9657,96.8364,96.8364,11597.0
2016-04-13 11:05:00,112.35,112.41,112.31,112.35,17666.0,96.8364,96.8881,96.8019,96.8364,17666.0
2016-04-13 11:10:00,112.36,112.4,112.27,112.31,14375.0,96.845,96.8795,96.7674,96.8019,14375.0
2016-04-13 11:15:00,112.35,112.39,112.19,112.26,21561.0,96.8364,96.8709,96.6985,96.7588,21561.0
2016-04-13 11:20:00,112.25,112.3,112.22,112.23,29896.0,96.7502,96.7933,96.7243,96.733,29896.0
2016-04-13 11:25:00,112.24,112.35,112.22,112.32,87000.0,96.7416,96.8364,96.7243,96.8105,87000.0
2016-04-13 11:30:00,112.33,112.48,112.24,112.26,42532.0,96.8192,96.9484,96.7416,96.7588,42532.0
2016-04-13 11:35:00,112.25,112.35,112.23,112.28,65712.0,96.7502,96.8364,96.733,96.7761,65712.0
2016-04-13 11:40:00,112.28,112.44,112.26,112.28,53151.0,96.7761,96.914,96.7588,96.7761,53151.0
2016-04-13 11:45:00,112.28,112.34,112.18,112.21,31699.0,96.7761,96.8278,96.6899,96.7157,31699.0
2016-04-13 11:50:00,112.23,112.29,112.21,112.24,23952.0,96.733,96.7847,96.7157,96.7416,23952.0
2016-04-13 11:55:00,112.24,112.28,112.17,112.22,24008.0,96.7416,96.7761,96.6812,96.7243,24008.0
2016-04-13 12:00:00,112.23,112.28,112.17,112.21,25507.0,96.733,96.7761,96.6812,96.7157,25507.0
2016-04-13 12:05:00,112.2,112.28,112.17,112.19,17405.0,96.7071,96.7761,96.6812,96.6985,17405.0
2016-04-13 12:10:00,112.21,112.27,112.19,112.22,25028.0,96.7157,96.7674,96.6985,96.7243,25028.0
2016-04-13 12:15:00,112.23,112.25,112.07,112.15,62788.0,96.733,96.7502,96.5951,96.664,62788.0
2016-04-13 12:20:00,112.15,112.22,112.14,112.18,4133.0,96.664,96.7243,96.6554,96.6899,4133.0
2016-04-13 12:25:00,112.23,112.26,112.17,112.22,15966.0,96.733,96.7588,96.6812,96.7243,15966.0
2016-04-13 12:30:00,112.22,112.26,112.12,112.15,17904.0,96.7243,96.7588,96.6382,96.664,17904.0
2016-04-13 12:35:00,112.15,112.26,112.15,112.18,18002.0,96.664,96.7588,96.664,96.6899,18002.0
2016-04-13 12:40:00,112.16,112.18,112.08,112.09,6592.0,96.6726,96.6899,96.6037,96.6123,6592.0
2016-04-13 12:45:00,112.13,112.21,112.11,112.21,81423.0,96.6468,96.7157,96.6295,96.7157,81423.0
2016-04-13 12:50:00,112.19,112.23,112.13,112.14,5703.0,96.6985,96.733,96.6468,96.6554,5703.0
2016-04-13 12:55:00,112.13,112.23,112.06,112.23,2725.0,96.6468,96.733,96.5864,96.733,2725.0
2016-04-13 13:00:00,112.24,112.26,112.2,112.25,16737.0,96.7416,96.7588,96.7071,96.7502,16737.0
2016-04-13 13:05:00,112.25,112.26,112.2,112.21,8764.0,96.7502,96.7588,96.7071,96.7157,8764.0
2016-04-13 13:10:00,112.21,112.25,112.18,112.2,9056.0,96.7157,96.7502,96.6899,96.7071,9056.0
2016-04-13 13:15:00,112.23,112.26,112.21,112.23,15380.0,96.733,96.7588,96.7157,96.733,15380.0
2016-04-13 13:20:00,112.24,112.24,112.11,112.12,13779.0,96.7416,96.7416,96.6295,96.6382,13779.0
2016-04-13 13:25:00,112.12,112.19,112.1,112.18,5247.0,96.6382,96.6985,96.6209,96.6899,5247.0
2016-04-13 13:30:00,112.19,112.23,112.15,112.19,10215.0,96.6985,96.733,96.664,96.6985,10215.0
2016-04-13 13:35:00,112.19,112.32,112.19,112.24,16588.0,96.6985,96.8105,96.6985,96.7416,16588.0
2016-04-13 13:40:00,112.25,112.25,112.12,112.2,6901.0,96.7502,96.7502,96.6382,96.7071,6901.0
2016-04-13 13:45:00,112.22,112.28,112.19,112.24,4427.0,96.7243,96.7761,96.6985,96.7416,4427.0
2016-04-13 13:50:00,112.24,112.29,112.21,112.24,9887.0,96.7416,96.7847,96.7157,96.7416,9887.0
2016-04-13 13:55:00,112.23,112.27,112.23,112.26,20932.0,96.733,96.7674,96.733,96.7588,20932.0
2016-04-13 14:00:00,112.25,112.27,112.22,112.23,19203.0,96.7502,96.7674,96.7243,96.733,19203.0
2016-04-13 14:05:00,112.23,112.27,112.21,112.25,25126.0,96.733,96.7674,96.7157,96.7502,25126.0
2016-04-13 14:10:00,112.25,112.27,112.13,112.16,22419.0,96.7502,96.7674,96.6468,96.6726,22419.0
2016-04-13 14:15:00,112.18,112.18,112.09,112.09,16598.0,96.6899,96.6899,96.6123,96.6123,16598.0
2016-04-13 14:20:00,112.1,112.11,112.0,112.01,24216.0,96.6209,96.6295,96.5347,96.5433,24216.0
2016-04-13 14:25:00,112.01,112.03,111.96,111.96,9081.0,96.5433,96.5606,96.5002,96.5002,9081.0
2016-04-13 14:30:00,111.99,112.01,111.96,112.0,16502.0,96.5261,96.5433,96.5002,96.5347,16502.0
2016-04-13 14:35:00,112.0,112.07,111.99,112.07,10562.0,96.5347,96.5951,96.5261,96.5951,10562.0
2016-04-13 14:40:00,112.07,112.08,112.03,112.06,9641.0,96.5951,96.6037,96.5606,96.5864,9641.0
2016-04-13 14:45:00,112.07,112.07,112.0,112.02,8242.0,96.5951,96.5951,96.5347,96.552,8242.0
2016-04-13 14:50:00,112.01,112.04,111.98,112.0,10322.0,96.5433,96.5692,96.5175,96.5347,10322.0
2016-04-13 14:55:00,112.0,112.08,112.0,112.0,11340.0,96.5347,96.6037,96.5347,96.5347,11340.0
2016-04-13 15:00:00,112.0,112.16,111.99,112.16,12869.0,96.5347,96.6726,96.5261,96.6726,12869.0
2016-04-13 15:05:00,112.17,112.17,112.05,112.06,19024.0,96.6812,96.6812,96.5778,96.5864,19024.0
2016-04-13 15:10:00,112.07,112.11,111.99,112.02,37638.0,96.5951,96.6295,96.5261,96.552,37638.0
2016-04-13 15:15:00,112.04,112.09,111.99,112.03,22569.0,96.5692,96.6123,96.5261,96.5606,22569.0
2016-04-13 15:20:00,112.02,112.13,112.0,112.12,120960.0,96.552,96.6468,96.5347,96.6382,120960.0
2016-04-13 15:25:00,112.13,112.3,112.13,112.3,7494.0,96.6468,96.7933,96.6468,96.7933,7494.0
2016-04-13 15:30:00,112.3,112.38,112.27,112.29,30565.0,96.7933,96.8622,96.7674,96.7847,30565.0
2016-04-13 15:35:00,112.29,112.29,112.22,112.24,28931.0,96.7847,96.7847,96.7243,96.7416,28931.0
2016-04-13 15:40:00,112.26,112.26,112.0,112.03,59896.0,96.7588,96.7588,96.5347,96.5606,59896.0
2016-04-13 15:45:00,112.03,112.1,112.02,112.02,75604.0,96.5606,96.6209,96.552,96.552,75604.0
2016-04-13 15:50:00,112.02,112.08,112.02,112.07,41238.0,96.552,96.6037,96.552,96.5951,41238.0
2016-04-13 15:55:00,112.07,112.27,112.04,112.22,166262.0,96.5951,96.7674,96.5692,96.7243,166262.0
2016-04-14 09:30:00,112.0,112.58,112.0,112.37,36242.0,96.5347,97.0346,96.5347,96.8536,36242.0
2016-04-14 09:35:00,112.42,112.42,112.02,112.14,17427.0,96.8967,96.8967,96.552,96.6554,17427.0
2016-04-14 09:40:00,112.13,112.26,111.72,112.05,26056.0,96.6468,96.7588,96.2934,96.5778,26056.0
2016-04-14 09:45:00,111.98,112.27,111.98,112.19,5334.0,96.5175,96.7674,96.5175,96.6985,5334.0
2016-04-14 09:50:00,112.12,112.12,111.73,111.73,6399.0,96.6382,96.6382,96.302,96.302,6399.0
2016-04-14 09:55:00,111.8,112.02,111.8,111.96,4600.0,96.3623,96.552,96.3623,96.5002,4600.0
2016-04-14 10:00:00,111.92,112.21,111.91,112.21,2980.0,96.4658,96.7157,96.4571,96.7157,2980.0
2016-04-14 10:05:00,112.19,112.25,112.09,112.19,5018.0,96.6985,96.7502,96.6123,96.6985,5018.0
2016-04-14 10:10:00,112.17,112.2,112.0,112.0,6671.0,96.6812,96.7071,96.5347,96.5347,6671.0
2016-04-14 10:15:00,112.03,112.04,111.77,111.77,8702.0,96.5606,96.5692,96.3365,96.3365,8702.0
2016-04-14 10:20:00,111.81,111.95,111.78,111.84,17680.0,96.371,96.4916,96.3451,96.3968,17680.0
2016-04-14 10:25:00,111.83,112.15,111.83,111.99,3209.0,96.3882,96.664,96.3882,96.5261,3209.0
2016-04-14 10:30:00,111.96,112.11,111.81,111.93,5553.0,96.5002,96.6295,96.371,96.4744,5553.0
2016-04-14 10:35:00,111.95,111.97,111.83,111.88,5292.0,96.4916,96.5089,96.3882,96.4313,5292.0
2016-04-14 10:40:00,111.93,112.04,111.92,112.01,3400.0,96.4744,96.5692,96.4658,96.5433,3400.0
2016-04-14 10:45:00,112.03,112.03,111.84,111.85,3762.0,96.5606,96.5606,96.3968,96.4054,3762.0
2016-04-14 10:50:00,111.86,111.98,111.83,111.9,6608.0,96.4141,96.5175,96.3882,96.4485,6608.0
2016-04-14 10:55:00,111.84,111.95,111.83,111.88,3394.0,96.3968,96.4916,96.3882,96.4313,3394.0
2016-04-14 11:00:00,111.86,112.04,111.86,112.04,3349.0,96.4141,96.5692,96.4141,96.5692,3349.0
2016-04-14 11:05:00,112.09,112.09,111.97,112.0,5800.0,96.6123,96.6123,96.5089,96.5347,5800.0
2016-04-14 11:10:00,111.97,112.05,111.95,111.96,4828.0,96.5089,96.5778,96.4916,96.5002,4828.0
2016-04-14 11:15:00,111.91,112.01,111.9,111.95,5557.0,96.4571,96.5433,96.4485,96.4916,5557.0
2016-04-14 11:20:00,111.92,111.93,111.75,111.92,5591.0,96.4658,96.4744,96.3192,96.4658,5591.0
2016-04-14 11:25:00,111.92,111.92,111.74,111.74,8520.0,96.4658,96.4658,96.3106,96.3106,8520.0
2016-04-14 11:30:00,111.79,111.94,111.78,111.92,6447.0,96.3537,96.483,96.3451,96.4658,6447.0
2016-04-14 11:35:00,111.96,112.08,111.9,111.99,5304.0,96.5002,96.6037,96.4485,96.5261,5304.0
2016-04-14 11:40:00,111.97,111.97,111.84,111.87,3500.0,96.5089,96.5089,96.3968,96.4227,3500.0
2016-04-14 11:45:00,111.89,111.89,111.82,111.89,2508.0,96.4399,96.4399,96.3796,96.4399,2508.0
2016-04-14 11:50:00,111.85,111.85,111.74,111.8,3362.0,96.4054,96.4054,96.3106,96.3623,3362.0
2016-04-14 11:55:00,111.74,111.87,111.7,111.87,3296.0,96.3106,96.4227,96.2761,96.4227,3296.0
2016-04-14 12:00:00,111.83,111.86,111.76,111.86,3000.0,96.3882,96.4141,96.3279,96.4141,3000.0
2016-04-14 12:05:00,111.85,111.89,111.79,111.82,5040.0,96.4054,96.4399,96.3537,96.3796,5040.0
2016-04-14 12:10:00,111.87,111.87,111.74,111.74,1900.0,96.4227,96.4227,96.3106,96.3106,1900.0
2016-04-14 12:15:00,111.76,111.82,111.73,111.8,1943.0,96.3279,96.3796,96.302,96.3623,1943.0
2016-04-14 12:20:00,111.8,111.8,111.73,111.79,4984.0,96.3623,96.3623,96.302,96.3537,4984.0
2016-04-14 12:25:00,111.78,111.8,111.73,111.76,2100.0,96.3451,96.3623,96.302,96.3279,2100.0
2016-04-14 12:30:00,111.78,111.84,111.7,111.77,5000.0,96.3451,96.3968,96.2761,96.3365,5000.0
2016-04-14 12:35:00,111.85,111.87,111.81,111.84,2300.0,96.4054,96.4227,96.371,96.3968,2300.0
2016-04-14 12:40:00,111.89,112.13,111.89,112.13,3453.0,96.4399,96.6468,96.4399,96.6468,3453.0
2016-04-14 12:45:00,112.13,112.21,112.07,112.21,4670.0,96.6468,96.7157,96.5951,96.7157,4670.0
2016-04-14 12:50:00,112.18,112.21,111.98,112.07,26348.0,96.6899,96.7157,96.5175,96.5951,26348.0
2016-04-14 12:55:00,112.08,112.21,112.0,112.01,64264.0,96.6037,96.7157,96.5347,96.5433,64264.0
2016-04-14 13:00:00,112.01,112.18,112.01,112.15,10867.0,96.5433,96.6899,96.5433,96.664,10867.0
2016-04-14 13:05:00,112.18,112.26,112.14,112.23,15389.0,96.6899,96.7588,96.6554,96.733,15389.0
2016-04-14 13:10:00,112.25,112.29,112.12,112.18,15625.0,96.7502,96.7847,96.6382,96.6899,15625.0
2016-04-14 13:15:00,112.22,112.23,112.13,112.17,2620.0,96.7243,96.733,96.6468,96.6812,2620.0
2016-04-14 13:20:00,112.19,112.32,112.19,112.28,2900.0,96.6985,96.8105,96.6985,96.7761,2900.0
2016-04-14 13:25:00,112.22,112.26,112.14,112.18,2600.0,96.7243,96.7588,96.6554,96.6899,2600.0
2016-04-14 13:30:00,112.2,112.25,112.14,112.19,1540149.0,96.7071,96.7502,96.6554,96.6985,1540149.0
2016-04-14 13:35:00,112.16,112.26,112.16,112.25,7306.0,96.6726,96.7588,96.6726,96.7502,7306.0
2016-04-14 13:40:00,112.23,112.51,112.22,112.51,3400.0,96.733,96.9743,96.7243,96.9743,3400.0
2016-04-14 13:45:00,112.47,112.5,112.38,112.47,7897.0,96.9398,96.9657,96.8622,96.9398,7897.0
2016-04-14 13:50:00,112.49,112.55,112.34,112.41,23411.0,96.9571,97.0088,96.8278,96.8881,23411.0
2016-04-14 13:55:00,112.36,112.38,112.25,112.3,7011.0,96.845,96.8622,96.7502,96.7933,7011.0
2016-04-14 14:00:00,112.3,112.35,112.27,112.3,5628.0,96.7933,96.8364,96.7674,96.7933,5628.0
2016-04-14 14:05:00,112.3,112.38,112.28,112.35,35065.0,96.7933,96.8622,96.7761,96.8364,35065.0
2016-04-14 14:10:00,112.35,112.38,112.3,112.34,13931.0,96.8364,96.8622,96.7933,96.8278,13931.0
2016-04-14 14:15:00,112.33,112.4,112.31,112.34,17483.0,96.8192,96.8795,96.8019,96.8278,17483.0
2016-04-14 14:20:00,112.35,112.54,112.35,112.52,44006.0,96.8364,97.0002,96.8364,96.9829,44006.0
2016-04-14 14:25:00,112.5,112.58,112.45,112.51,14083.0,96.9657,97.0346,96.9226,96.9743,14083.0
2016-04-14 14:30:00,112.49,112.52,112.44,112.46,21705.0,96.9571,96.9829,96.914,96.9312,21705.0
2016-04-14 14:35:00,112.46,112.46,112.36,112.39,18786.0,96.9312,96.9312,96.845,96.8709,18786.0
2016-04-14 14:40:00,112.39,112.48,112.39,112.39,18748.0,96.8709,96.9484,96.8709,96.8709,18748.0
2016-04-14 14:45:00,112.4,112.4,112.24,112.25,9900.0,96.8795,96.8795,96.7416,96.7502,9900.0
2016-04-14 14:50:00,112.24,112.32,112.22,112.31,5513.0,96.7416,96.8105,96.7243,96.8019,5513.0
2016-04-14 14:55:00,112.3,112.32,112.25,112.26,7326.0,96.7933,96.8105,96.7502,96.7588,7326.0
2016-04-14 15:00:00,112.28,112.34,112.28,112.29,5025.0,96.7761,96.8278,96.7761,96.7847,5025.0
2016-04-14 15:05:00,112.3,112.32,112.28,112.3,6223.0,96.7933,96.8105,96.7761,96.7933,6223.0
2016-04-14 15:10:00,112.28,112.3,112.23,112.25,7284.0,96.7761,96.7933,96.733,96.7502,7284.0
2016-04-14 15:15:00,112.24,112.3,112.24,112.29,4245.0,96.7416,96.7933,96.7416,96.7847,4245.0
2016-04-14 15:20:00,112.29,112.34,112.27,112.29,7642.0,96.7847,96.8278,96.7674,96.7847,7642.0
2016-04-14 15:25:00,112.29,112.35,112.28,112.3,11969.0,96.7847,96.8364,96.7761,96.7933,11969.0
2016-04-14 15:30:00,112.3,112.34,112.27,112.3,19556.0,96.7933,96.8278,96.7674,96.7933,19556.0
2016-04-14 15:35:00,112.29,112.37,112.27,112.34,11726.0,96.7847,96.8536,96.7674,96.8278,11726.0
2016-04-14 15:40:00,112.34,112.34,112.23,112.26,14222.0,96.8278,96.8278,96.733,96.7588,14222.0
2016-04-14 15:45:00,112.28,112.32,112.21,112.29,28187.0,96.7761,96.8105,96.7157,96.7847,28187.0
2016-04-14 15:50:00,112.29,112.36,112.27,112.28,51658.0,96.7847,96.845,96.7674,96.7761,51658.0
2016-04-14 15:55:00,112.28,112.32,112.26,112.27,53979.0,96.7761,96.8105,96.7588,96.7674,53979.0
2016-04-15 09:30:00,112.05,112.54,110.36,112.29,57794.0,96.5778,97.0002,95.1212,96.7847,57794.0
2016-04-15 09:35:00,112.33,112.65,112.33,112.35,12583.0,96.8192,97.095,96.8192,96.8364,12583.0
2016-04-15 09:40:00,112.41,112.67,112.41,112.67,5500.0,96.8881,97.1122,96.8881,97.1122,5500.0
2016-04-15 09:45:00,112.71,112.78,112.56,112.57,10995.0,97.1467,97.207,97.0174,97.026,10995.0
2016-04-15 09:50:00,112.54,112.63,112.42,112.42,2700.0,97.0002,97.0777,96.8967,96.8967,2700.0
2016-04-15 09:55:00,112.49,112.75,112.47,112.6,8242.0,96.9571,97.1812,96.9398,97.0519,8242.0
2016-04-15 10:00:00,112.71,112.81,112.62,112.8,13920.0,97.1467,97.2329,97.0691,97.2243,13920.0
2016-04-15 10:05:00,112.76,112.89,112.72,112.8,6144.0,97.1898,97.3018,97.1553,97.2243,6144.0
2016-04-15 10:10:00,112.77,112.84,112.72,112.8,16570.0,97.1984,97.2587,97.1553,97.2243,16570.0
2016-04-15 10:15:00,112.8,113.09,112.8,113.09,9656.0,97.2243,97.4742,97.2243,97.4742,9656.0
2016-04-15 10:20:00,113.07,113.16,113.02,113.15,8043.0,97.457,97.5345,97.4139,97.5259,8043.0
2016-04-15 10:25:00,113.17,113.27,113.1,113.26,13048.0,97.5432,97.6294,97.4828,97.6207,13048.0
2016-04-15 10:30:00,113.28,113.3,113.19,113.3,6840.0,97.638,97.6552,97.5604,97.6552,6840.0
2016-04-15 10:35:00,113.3,113.31,113.19,113.26,10977.0,97.6552,97.6638,97.5604,97.6207,10977.0
2016-04-15 10:40:00,113.26,113.26,113.07,113.14,10019.0,97.6207,97.6207,97.457,97.5173,10019.0
2016-04-15 10:45:00,113.14,113.2,113.12,113.19,5007.0,97.5173,97.569,97.5001,97.5604,5007.0
2016-04-15 10:50:00,113.19,113.24,113.14,113.22,32845.0,97.5604,97.6035,97.5173,97.5863,32845.0
2016-04-15 10:55:00,113.18,113.21,113.0,113.11,68399.0,97.5518,97.5776,97.3966,97.4914,68399.0
2016-04-15 11:00:00,113.12,113.42,113.08,113.38,171618.0,97.5001,97.7586,97.4656,97.7242,171618.0
2016-04-15 11:05:00,113.4,113.47,113.31,113.4,39684.0,97.7414,97.8017,97.6638,97.7414,39684.0
2016-04-15 11:10:00,113.4,113.52,113.34,113.4,85374.0,97.7414,97.8448,97.6897,97.7414,85374.0
2016-04-15 11:15:00,113.4,113.62,113.34,113.56,91334.0,97.7414,97.931,97.6897,97.8793,91334.0
2016-04-15 11:20:00,113.58,113.76,113.56,113.73,29936.0,97.8966,98.0517,97.8793,98.0258,29936.0
2016-04-15 11:25:00,113.73,113.9,113.71,113.89,29115.0,98.0258,98.1724,98.0086,98.1637,29115.0
2016-04-15 11:30:00,113.91,113.94,113.79,113.81,53535.0,98.181,98.2068,98.0776,98.0948,53535.0
2016-04-15 11:35:00,113.83,113.95,113.8,113.93,12571.0,98.112,98.2155,98.0862,98.1982,12571.0
2016-04-15 11:40:00,113.92,114.03,113.92,114.0,17866.0,98.1896,98.2844,98.1896,98.2586,17866.0
2016-04-15 11:45:00,114.03,114.07,113.95,114.01,13276.0,98.2844,98.3189,98.2155,98.2672,13276.0
2016-04-15 11:50:00,114.0,114.16,113.98,114.16,6166.0,98.2586,98.3965,98.2413,98.3965,6166.0
2016-04-15 11:55:00,114.18,114.28,114.13,114.25,8244.0,98.4137,98.4999,98.3706,98.474,8244.0
2016-04-15 12:00:00,114.25,114.4,114.25,114.34,12209.0,98.474,98.6033,98.474,98.5516,12209.0
2016-04-15 12:05:00,114.35,114.38,114.35,114.38,6054.0,98.5602,98.5861,98.5602,98.5861,6054.0
2016-04-15 12:10:00,114.38,114.4,114.34,114.36,12374.0,98.5861,98.6033,98.5516,98.5688,12374.0
2016-04-15 12:15:00,114.36,114.36,114.09,114.09,29097.0,98.5688,98.5688,98.3361,98.3361,29097.0
2016-04-15 12:20:00,114.09,114.09,113.91,113.94,16318.0,98.3361,98.3361,98.181,98.2068,16318.0
2016-04-15 12:25:00,113.92,113.95,113.9,113.93,16252.0,98.1896,98.2155,98.1724,98.1982,16252.0
2016-04-15 12:30:00,113.95,113.96,113.84,113.91,10143.0,98.2155,98.2241,98.1206,98.181,10143.0
2016-04-15 12:35:00,113.92,113.96,113.89,113.96,9648.0,98.1896,98.2241,98.1637,98.2241,9648.0
2016-04-15 12:40:00,113.97,114.01,113.94,113.98,11737.0,98.2327,98.2672,98.2068,98.2413,11737.0
2016-04-15 12:45:00,113.97,113.97,113.91,113.93,5891.0,98.2327,98.2327,98.181,98.1982,5891.0
2016-04-15 12:50:00,113.93,113.93,113.87,113.93,10056.0,98.1982,98.1982,98.1465,98.1982,10056.0
2016-04-15 12:55:00,113.91,113.91,113.84,113.84,7493.0,98.181,98.181,98.1206,98.1206,7493.0
2016-04-15 13:00:00,113.85,113.98,113.84,113.95,15709.0,98.1293,98.2413,98.1206,98.2155,15709.0
2016-04-15 13:05:00,113.96,113.98,113.88,113.88,6833.0,98.2241,98.2413,98.1551,98.1551,6833.0
2016-04-15 13:10:00,113.87,113.91,113.86,113.9,4945.0,98.1465,98.181,98.1379,98.1724,4945.0
2016-04-15 13:15:00,113.88,113.95,113.88,113.95,7617.0,98.1551,98.2155,98.1551,98.2155,7617.0
2016-04-15 13:20:00,113.94,114.08,113.94,114.05,13221.0,98.2068,98.3275,98.2068,98.3017,13221.0
2016-04-15 13:25:00,114.05,114.1,113.93,113.95,14426.0,98.3017,98.3447,98.1982,98.2155,14426.0
2016-04-15 13:30:00,113.93,113.93,113.77,113.77,15910.0,98.1982,98.1982,98.0603,98.0603,15910.0
2016-04-15 13:35:00,113.77,113.79,113.75,113.75,9052.0,98.0603,98.0776,98.0431,98.0431,9052.0
2016-04-15 13:40:00,113.73,113.77,113.71,113.75,5013.0,98.0258,98.0603,98.0086,98.0431,5013.0
2016-04-15 13:45:00,113.76,113.79,113.64,113.64,12684.0,98.0517,98.0776,97.9483,97.9483,12684.0
2016-04-15 13:50:00,113.63,113.67,113.56,113.56,10994.0,97.9396,97.9741,97.8793,97.8793,10994.0
2016-04-15 13:55:00,113.58,113.61,113.52,113.53,13438.0,97.8966,97.9224,97.8448,97.8535,13438.0
2016-04-15 14:00:00,113.53,113.59,113.51,113.59,13178.0,97.8535,97.9052,97.8362,97.9052,13178.0
2016-04-15 14:05:00,113.59,113.59,113.52,113.56,11547.0,97.9052,97.9052,97.8448,97.8793,11547.0
2016-04-15 14:10:00,113.54,113.54,113.46,113.48,7809.0,97.8621,97.8621,97.7931,97.8104,7809.0
2016-04-15 14:15:00,113.49,113.53,113.49,113.51,7468.0,97.819,97.8535,97.819,97.8362,7468.0
2016-04-15 14:20:00,113.5,113.51,113.44,113.48,8128.0,97.8276,97.8362,97.7759,97.8104,8128.0
2016-04-15 14:25:00,113.46,113.5,113.46,113.5,8632.0,97.7931,97.8276,97.7931,97.8276,8632.0
2016-04-15 14:30:00,113.5,113.55,113.5,113.5,14420.0,97.8276,97.8707,97.8276,97.8276,14420.0
2016-04-15 14:35:00,113.52,113.57,113.51,113.56,25575.0,97.8448,97.8879,97.8362,97.8793,25575.0
2016-04-15 14:40:00,113.58,113.6,113.48,113.5,17246.0,97.8966,97.9138,97.8104,97.8276,17246.0
2016-04-15 14:45:00,113.5,113.51,113.47,113.5,11023.0,97.8276,97.8362,97.8017,97.8276,11023.0
2016-04-15 14:50:00,113.51,113.52,113.49,113.49,8023.0,97.8362,97.8448,97.819,97.819,8023.0
2016-04-15 14:55:00,113.49,113.55,113.46,113.55,16565.0,97.819,97.8707,97.7931,97.8707,16565.0
2016-04-15 15:00:00,113.55,113.56,113.5,113.54,23930.0,97.8707,97.8793,97.8276,97.8621,23930.0
2016-04-15 15:05:00,113.54,113.54,113.49,113.51,17318.0,97.8621,97.8621,97.819,97.8362,17318.0
2016-04-15 15:10:00,113.52,113.52,113.45,113.46,16546.0,97.8448,97.8448,97.7845,97.7931,16546.0
2016-04-15 15:15:00,113.49,113.5,113.47,113.48,9246.0,97.819,97.8276,97.8017,97.8104,9246.0
2016-04-15 15:20:00,113.5,113.55,113.47,113.49,22287.0,97.8276,97.8707,97.8017,97.819,22287.0
2016-04-15 15:25:00,113.5,113.56,113.48,113.55,12030.0,97.8276,97.8793,97.8104,97.8707,12030.0
2016-04-15 15:30:00,113.57,113.75,113.55,113.74,24440.0,97.8879,98.0431,97.8707,98.0345,24440.0
2016-04-15 15:35:00,113.74,113.79,113.73,113.76,29438.0,98.0345,98.0776,98.0258,98.0517,29438.0
2016-04-15 15:40:00,113.76,113.76,113.69,113.7,25344.0,98.0517,98.0517,97.9914,98.0,25344.0
2016-04-15 15:45:00,113.69,113.76,113.67,113.69,27039.0,97.9914,98.0517,97.9741,97.9914,27039.0
2016-04-15 15:50:00,113.69,113.76,113.68,113.73,38935.0,97.9914,98.0517,97.9827,98.0258,38935.0
2016-04-15 15:55:00,113.74,113.88,113.71,113.71,76621.0,98.0345,98.1551,98.0086,98.0086,76621.0
2016-04-18 09:30:00,113.1,113.1,112.45,112.71,9029.0,97.4828,97.4828,96.9226,97.1467,9029.0
2016-04-18 09:35:00,112.64,113.12,112.56,112.95,4040.0,97.0863,97.5001,97.0174,97.3535,4040.0
2016-04-18 09:40:00,113.09,113.35,113.07,113.24,7024.0,97.4742,97.6983,97.457,97.6035,7024.0
2016-04-18 09:45:00,113.24,113.45,113.19,113.33,2800.0,97.6035,97.7845,97.5604,97.6811,2800.0
2016-04-18 09:50:00,113.23,113.28,113.19,113.2,1100.0,97.5949,97.638,97.5604,97.569,1100.0
2016-04-18 09:55:00,113.26,113.31,113.06,113.06,4142.0,97.6207,97.6638,97.4484,97.4484,4142.0
2016-04-18 10:00:00,113.06,113.36,113.06,113.23,4395.0,97.4484,97.7069,97.4484,97.5949,4395.0
2016-04-18 10:05:00,113.22,113.37,113.18,113.18,3754.0,97.5863,97.7155,97.5518,97.5518,3754.0
2016-04-18 10:10:00,113.19,113.35,113.1,113.29,3695.0,97.5604,97.6983,97.4828,97.6466,3695.0
2016-04-18 10:15:00,113.24,113.31,113.2,113.24,3100.0,97.6035,97.6638,97.569,97.6035,3100.0
2016-04-18 10:20:00,113.25,113.57,113.24,113.56,21956.0,97.6121,97.8879,97.6035,97.8793,21956.0
2016-04-18 10:25:00,113.57,113.64,113.44,113.44,4718.0,97.8879,97.9483,97.7759,97.7759,4718.0
2016-04-18 10:30:00,113.48,113.61,113.41,113.61,7987.0,97.8104,97.9224,97.75,97.9224,7987.0
2016-04-18 10:35:00,113.61,113.65,113.53,113.57,9970.0,97.9224,97.9569,97.8535,97.8879,9970.0
2016-04-18 10:40:00,113.59,113.62,113.47,113.47,3590.0,97.9052,97.931,97.8017,97.8017,3590.0
2016-04-18 10:45:00,113.48,113.49,113.44,113.44,1700.0,97.8104,97.819,97.7759,97.7759,1700.0
2016-04-18 10:50:00,113.49,113.79,113.48,113.73,16026.0,97.819,98.0776,97.8104,98.0258,16026.0
2016-04-18 10:55:00,113.7,113.73,113.48,113.52,5770.0,98.0,98.0258,97.8104,97.8448,5770.0
2016-04-18 11:00:00,113.53,113.53,113.37,113.5,2923.0,97.8535,97.8535,97.7155,97.8276,2923.0
2016-04-18 11:05:00,113.51,113.6,113.47,113.59,4868.0,97.8362,97.9138,97.8017,97.9052,4868.0
2016-04-18 11:10:00,113.56,113.57,113.48,113.56,3078.0,97.8793,97.8879,97.8104,97.8793,3078.0
2016-04-18 11:15:00,113.57,113.69,113.53,113.68,2288.0,97.8879,97.9914,97.8535,97.9827,2288.0
2016-04-18 11:20:00,113.74,113.75,113.62,113.63,1591.0,98.0345,98.0431,97.931,97.9396,1591.0
2016-04-18 11:25:00,113.63,113.63,113.47,113.57,3345.0,97.9396,97.9396,97.8017,97.8879,3345.0
2016-04-18 11:30:00,113.58,113.69,113.5,113.64,3500.0,97.8966,97.9914,97.8276,97.9483,3500.0
2016-04-18 11:35:00,113.59,113.65,113.56,113.65,700.0,97.9052,97.9569,97.8793,97.9569,700.0
2016-04-18 11:40:00,113.75,113.93,113.75,113.85,3534.0,98.0431,98.1982,98.0431,98.1293,3534.0
2016-04-18 11:45:00,113.86,113.88,113.81,113.81,2251.0,98.1379,98.1551,98.0948,98.0948,2251.0
2016-04-18 11:50:00,113.85,113.95,113.82,113.91,4879.0,98.1293,98.2155,98.1034,98.181,4879.0
2016-04-18 11:55:00,113.9,114.04,113.9,114.0,3312.0,98.1724,98.293,98.1724,98.2586,3312.0
2016-04-18 12:00:00,113.98,114.05,113.86,113.87,2440.0,98.2413,98.3017,98.1379,98.1465,2440.0
2016-04-18 12:05:00,113.84,113.84,113.76,113.77,2600.0,98.1206,98.1206,98.0517,98.0603,2600.0
2016-04-18 12:10:00,113.76,113.89,113.72,113.79,1600.0,98.0517,98.1637,98.0172,98.0776,1600.0
2016-04-18 12:15:00,113.76,113.82,113.71,113.82,2300.0,98.0517,98.1034,98.0086,98.1034,2300.0
2016-04-18 12:20:00,113.8,113.97,113.79,113.95,2250.0,98.0862,98.2327,98.0776,98.2155,2250.0
2016-04-18 12:25:00,113.93,113.96,113.87,113.92,4220.0,98.1982,98.2241,98.1465,98.1896,4220.0
2016-04-18 12:30:00,113.94,114.08,113.88,114.04,6311.0,98.2068,98.3275,98.1551,98.293,6311.0
2016-04-18 12:35:00,114.04,114.04,113.95,113.95,3038.0,98.293,98.293,98.2155,98.2155,3038.0
2016-04-18 12:40:00,113.93,113.94,113.86,113.87,3597.0,98.1982,98.2068,98.1379,98.1465,3597.0
2016-04-18 12:45:00,113.91,113.91,113.74,113.76,3206.0,98.181,98.181,98.0345,98.0517,3206.0
2016-04-18 12:50:00,113.78,113.79,113.76,113.77,2742.0,98.0689,98.0776,98.0517,98.0603,2742.0
2016-04-18 12:55:00,113.78,113.87,113.74,113.76,3472.0,98.0689,98.1465,98.0345,98.0517,3472.0
2016-04-18 13:00:00,113.81,113.82,113.7,113.72,1800.0,98.0948,98.1034,98.0,98.0172,1800.0
2016-04-18 13:05:00,113.73,113.76,113.62,113.68,7407.0,98.0258,98.0517,97.931,97.9827,7407.0
2016-04-18 13:10:00,113.67,113.7,113.59,113.59,3700.0,97.9741,98.0,97.9052,97.9052,3700.0
2016-04-18 13:15:00,113.56,113.57,113.45,113.51,6659.0,97.8793,97.8879,97.7845,97.8362,6659.0
2016-04-18 13:20:00,113.52,113.61,113.5,113.58,2887.0,97.8448,97.9224,97.8276,97.8966,2887.0
2016-04-18 13:25:00,113.61,113.61,113.57,113.61,700.0,97.9224,97.9224,97.8879,97.9224,700.0
2016-04-18 13:30:00,113.61,113.63,113.47,113.48,6006.0,97.9224,97.9396,97.8017,97.8104,6006.0
2016-04-18 13:35:00,113.44,113.44,113.33,113.38,4200.0,97.7759,97.7759,97.6811,97.7242,4200.0
2016-04-18 13:40:00,113.38,113.5,113.35,113.43,3010.0,97.7242,97.8276,97.6983,97.7673,3010.0
2016-04-18 13:45:00,113.46,113.49,113.35,113.36,5389.0,97.7931,97.819,97.6983,97.7069,5389.0
2016-04-18 13:50:00,113.38,113.43,113.31,113.34,6632.0,97.7242,97.7673,97.6638,97.6897,6632.0
2016-04-18 13:55:00,113.33,113.37,113.28,113.34,11805.0,97.6811,97.7155,97.638,97.6897,11805.0
2016-04-18 14:00:00,113.35,113.35,113.14,113.19,7821.0,97.6983,97.6983,97.5173,97.5604,7821.0
2016-04-18 14:05:00,113.2,113.24,113.16,113.22,5072.0,97.569,97.6035,97.5345,97.5863,5072.0
2016-04-18 14:10:00,113.22,113.24,113.17,113.21,4504.0,97.5863,97.6035,97.5432,97.5776,4504.0
2016-04-18 14:15:00,113.19,113.27,113.19,113.23,1758.0,97.5604,97.6294,97.5604,97.5949,1758.0
2016-04-18 14:20:00,113.23,113.33,113.22,113.31,4323.0,97.5949,97.6811,97.5863,97.6638,4323.0
2016-04-18 14:25:00,113.32,113.36,113.27,113.27,6284.0,97.6725,97.7069,97.6294,97.6294,6284.0
2016-04-18 14:30:00,113.29,113.34,113.27,113.3,6440.0,97.6466,97.6897,97.6294,97.6552,6440.0
2016-04-18 14:35:00,113.29,113.5,113.29,113.42,6499.0,97.6466,97.8276,97.6466,97.7586,6499.0
2016-04-18 14:40:00,113.43,113.43,113.35,113.37,3255.0,97.7673,97.7673,97.6983,97.7155,3255.0
2016-04-18 14:45:00,113.37,113.39,113.3,113.31,6404.0,97.7155,97.7328,97.6552,97.6638,6404.0
2016-04-18 14:50:00,113.34,113.47,113.34,113.41,10024.0,97.6897,97.8017,97.6897,97.75,10024.0
2016-04-18 14:55:00,113.42,113.46,113.32,113.35,5736.0,97.7586,97.7931,97.6725,97.6983,5736.0
2016-04-18 15:00:00,113.34,113.4,113.34,113.36,5845.0,97.6897,97.7414,97.6897,97.7069,5845.0
2016-04-18 15:05:00,113.36,113.36,113.3,113.31,3515.0,97.7069,97.7069,97.6552,97.6638,3515.0
2016-04-18 15:10:00,113.31,113.31,113.22,113.23,4300.0,97.6638,97.6638,97.5863,97.5949,4300.0
2016-04-18 15:15:00,113.23,113.29,113.13,113.29,17427.0,97.5949,97.6466,97.5087,97.6466,17427.0
2016-04-18 15:20:00,113.31,113.33,113.25,113.26,5200.0,97.6638,97.6811,97.6121,97.6207,5200.0
2016-04-18 15:25:00,113.28,113.33,113.26,113.29,3749.0,97.638,97.6811,97.6207,97.6466,3749.0
2016-04-18 15:30:00,113.28,113.32,113.27,113.3,5793.0,97.638,97.6725,97.6294,97.6552,5793.0
2016-04-18 15:35:00,113.3,113.34,113.27,113.28,8334.0,97.6552,97.6897,97.6294,97.638,8334.0
2016-04-18 15:40:00,113.29,113.38,113.27,113.36,10510.0,97.6466,97.7242,97.6294,97.7069,10510.0
2016-04-18 15:45:00,113.37,113.37,113.27,113.28,11650.0,97.7155,97.7155,97.6294,97.638,11650.0
2016-04-18 15:50:00,113.28,113.31,113.25,113.28,9945.0,97.638,97.6638,97.6121,97.638,9945.0
2016-04-18 15:55:00,113.28,113.39,113.27,113.38,37487.0,97.638,97.7328,97.6294,97.7242,37487.0
2016-04-19 09:30:00,114.03,114.16,113.85,113.88,10137.0,98.2844,98.3965,98.1293,98.1551,10137.0
2016-04-19 09:35:00,114.07,114.22,113.97,114.06,6996.0,98.3189,98.4482,98.2327,98.3103,6996.0
2016-04-19 09:40:00,114.03,114.24,113.89,114.24,2748.0,98.2844,98.4654,98.1637,98.4654,2748.0
2016-04-19 09:45:00,114.34,114.48,114.17,114.37,1888.0,98.5516,98.6723,98.4051,98.5775,1888.0
2016-04-19 09:50:00,114.48,114.63,114.47,114.5,6180.0,98.6723,98.8016,98.6637,98.6895,6180.0
2016-04-19 09:55:00,114.58,114.69,114.43,114.58,3383.0,98.7585,98.8533,98.6292,98.7585,3383.0
2016-04-19 10:00:00,114.69,114.79,114.63,114.74,6523.0,98.8533,98.9395,98.8016,98.8964,6523.0
2016-04-19 10:05:00,114.81,114.97,114.8,114.9,3458.0,98.9567,99.0946,98.9481,99.0343,3458.0
2016-04-19 10:10:00,114.86,114.89,114.78,114.78,3400.0,98.9998,99.0257,98.9309,98.9309,3400.0
2016-04-19 10:15:00,114.81,114.9,114.66,114.72,2500.0,98.9567,99.0343,98.8274,98.8791,2500.0
2016-04-19 10:20:00,114.77,114.8,114.61,114.65,3100.0,98.9222,98.9481,98.7843,98.8188,3100.0
2016-04-19 10:25:00,114.68,114.75,114.54,114.54,23900.0,98.8447,98.905,98.724,98.724,23900.0
2016-04-19 10:30:00,114.47,114.56,114.44,114.5,6361.0,98.6637,98.7412,98.6378,98.6895,6361.0
2016-04-19 10:35:00,114.49,114.5,114.4,114.49,3684.0,98.6809,98.6895,98.6033,98.6809,3684.0
2016-04-19 10:40:00,114.45,114.46,114.26,114.26,4302.0,98.6464,98.655,98.4827,98.4827,4302.0
2016-04-19 10:45:00,114.22,114.25,114.12,114.12,3200.0,98.4482,98.474,98.362,98.362,3200.0
2016-04-19 10:50:00,114.13,114.23,114.12,114.2,2500.0,98.3706,98.4568,98.362,98.4309,2500.0
2016-04-19 10:55:00,114.18,114.25,114.15,114.19,3620.0,98.4137,98.474,98.3878,98.4223,3620.0
2016-04-19 11:00:00,114.22,114.3,114.19,114.3,1886.0,98.4482,98.5171,98.4223,98.5171,1886.0
2016-04-19 11:05:00,114.33,114.42,114.28,114.42,3125.0,98.543,98.6206,98.4999,98.6206,3125.0
2016-04-19 11:10:00,114.42,114.42,114.33,114.33,900.0,98.6206,98.6206,98.543,98.543,900.0
2016-04-19 11:15:00,114.32,114.32,113.92,113.98,3146.0,98.5344,98.5344,98.1896,98.2413,3146.0
2016-04-19 11:20:00,113.92,113.93,113.73,113.76,16113.0,98.1896,98.1982,98.0258,98.0517,16113.0
2016-04-19 11:25:00,113.79,113.92,113.74,113.92,2300.0,98.0776,98.1896,98.0345,98.1896,2300.0
2016-04-19 11:30:00,113.92,114.13,113.92,114.13,2185.0,98.1896,98.3706,98.1896,98.3706,2185.0
2016-04-19 11:35:00,114.09,114.17,114.08,114.15,1860.0,98.3361,98.4051,98.3275,98.3878,1860.0
2016-04-19 11:40:00,114.16,114.16,114.02,114.02,3567.0,98.3965,98.3965,98.2758,98.2758,3567.0
2016-04-19 11:45:00,114.06,114.08,113.94,114.04,2457.0,98.3103,98.3275,98.2068,98.293,2457.0
2016-04-19 11:50:00,114.04,114.04,113.8,113.83,2100.0,98.293,98.293,98.0862,98.112,2100.0
2016-04-19 11:55:00,113.87,113.99,113.86,113.89,2800.0,98.1465,98.2499,98.1379,98.1637,2800.0
2016-04-19 12:00:00,113.92,114.04,113.87,113.97,3482.0,98.1896,98.293,98.1465,98.2327,3482.0
2016-04-19 12:05:00,113.98,114.01,113.93,113.93,1000.0,98.2413,98.2672,98.1982,98.1982,1000.0
2016-04-19 12:10:00,113.92,113.93,113.81,113.83,2031.0,98.1896,98.1982,98.0948,98.112,2031.0
2016-04-19 12:15:00,113.86,113.87,113.79,113.79,2515.0,98.1379,98.1465,98.0776,98.0776,2515.0
2016-04-19 12:20:00,113.77,113.84,113.77,113.82,1251.0,98.0603,98.1206,98.0603,98.1034,1251.0
2016-04-19 12:25:00,113.83,113.97,113.83,113.97,600.0,98.112,98.2327,98.112,98.2327,600.0
2016-04-19 12:30:00,113.91,113.93,113.8,113.85,2051.0,98.181,98.1982,98.0862,98.1293,2051.0
2016-04-19 12:35:00,113.84,113.84,113.77,113.84,2074.0,98.1206,98.1206,98.0603,98.1206,2074.0
2016-04-19 12:40:00,113.91,113.91,113.8,113.83,984.0,98.181,98.181,98.0862,98.112,984.0
2016-04-19 12:45:00,113.85,113.85,113.76,113.82,2669.0,98.1293,98.1293,98.0517,98.1034,2669.0
2016-04-19 12:50:00,113.82,113.89,113.75,113.85,8980.0,98.1034,98.1637,98.0431,98.1293,8980.0
2016-04-19 12:55:00,113.86,113.89,113.84,113.89,1100.0,98.1379,98.1637,98.1206,98.1637,1100.0
2016-04-19 13:00:00,113.82,113.99,113.82,113.96,1552.0,98.1034,98.2499,98.1034,98.2241,1552.0
2016-04-19 13:05:00,113.94,114.06,113.94,114.01,1700.0,98.2068,98.3103,98.2068,98.2672,1700.0
2016-04-19 13:10:00,114.02,114.06,113.92,114.06,2430.0,98.2758,98.3103,98.1896,98.3103,2430.0
2016-04-19 13:15:00,114.06,114.06,113.95,113.97,1309.0,98.3103,98.3103,98.2155,98.2327,1309.0
2016-04-19 13:20:00,113.99,114.17,113.99,114.13,5620.0,98.2499,98.4051,98.2499,98.3706,5620.0
2016-04-19 13:25:00,114.21,114.21,114.09,114.12,4053.0,98.4396,98.4396,98.3361,98.362,4053.0
2016-04-19 13:30:00,114.12,114.14,114.0,114.03,2601.0,98.362,98.3792,98.2586,98.2844,2601.0
2016-04-19 13:35:00,114.04,114.06,113.95,113.98,3073.0,98.293,98.3103,98.2155,98.2413,3073.0
2016-04-19 13:40:00,113.95,114.06,113.95,113.96,3325.0,98.2155,98.3103,98.2155,98.2241,3325.0
2016-04-19 13:45:00,114.0,114.03,113.92,114.03,2917.0,98.2586,98.2844,98.1896,98.2844,2917.0
2016-04-19 13:50:00,114.09,114.14,114.09,114.1,669.0,98.3361,98.3792,98.3361,98.3447,669.0
2016-04-19 13:55:00,114.1,114.24,114.1,114.2,2424.0,98.3447,98.4654,98.3447,98.4309,2424.0
2016-04-19 14:00:00,114.2,114.29,114.2,114.22,1024.0,98.4309,98.5085,98.4309,98.4482,1024.0
2016-04-19 14:05:00,114.24,114.28,114.16,114.28,3567.0,98.4654,98.4999,98.3965,98.4999,3567.0
2016-04-19 14:10:00,114.23,114.25,114.18,114.21,2393.0,98.4568,98.474,98.4137,98.4396,2393.0
2016-04-19 14:15:00,114.23,114.26,114.15,114.17,4504.0,98.4568,98.4827,98.3878,98.4051,4504.0
2016-04-19 14:20:00,114.21,114.23,114.14,114.18,6352.0,98.4396,98.4568,98.3792,98.4137,6352.0
2016-04-19 14:25:00,114.2,114.26,114.14,114.14,5454.0,98.4309,98.4827,98.3792,98.3792,5454.0
2016-04-19 14:30:00,114.13,114.25,114.13,114.14,2300.0,98.3706,98.474,98.3706,98.3792,2300.0
2016-04-19 14:35:00,114.1,114.11,114.03,114.06,4693.0,98.3447,98.3534,98.2844,98.3103,4693.0
2016-04-19 14:40:00,114.08,114.15,114.06,114.12,1604.0,98.3275,98.3878,98.3103,98.362,1604.0
2016-04-19 14:45:00,114.15,114.21,114.13,114.21,2204.0,98.3878,98.4396,98.3706,98.4396,2204.0
2016-04-19 14:50:00,114.18,114.2,114.11,114.18,5636.0,98.4137,98.4309,98.3534,98.4137,5636.0
2016-04-19 14:55:00,114.18,114.2,114.1,114.1,2206.0,98.4137,98.4309,98.3447,98.3447,2206.0
2016-04-19 15:00:00,114.09,114.18,114.07,114.15,5373.0,98.3361,98.4137,98.3189,98.3878,5373.0
2016-04-19 15:05:00,114.13,114.19,114.12,114.17,2885.0,98.3706,98.4223,98.362,98.4051,2885.0
2016-04-19 15:10:00,114.16,114.3,114.16,114.3,5936.0,98.3965,98.5171,98.3965,98.5171,5936.0
2016-04-19 15:15:00,114.29,114.3,114.18,114.18,2269.0,98.5085,98.5171,98.4137,98.4137,2269.0
2016-04-19 15:20:00,114.19,114.25,114.18,114.25,4901.0,98.4223,98.474,98.4137,98.474,4901.0
2016-04-19 15:25:00,114.23,114.25,114.17,114.2,6003.0,98.4568,98.474,98.4051,98.4309,6003.0
2016-04-19 15:30:00,114.21,114.21,114.05,114.06,4919.0,98.4396,98.4396,98.3017,98.3103,4919.0
2016-04-19 15:35:00,114.07,114.15,114.07,114.12,7676.0,98.3189,98.3878,98.3189,98.362,7676.0
2016-04-19 15:40:00,114.13,114.17,113.99,113.99,9304.0,98.3706,98.4051,98.2499,98.2499,9304.0
2016-04-19 15:45:00,114.0,114.01,113.92,114.01,17342.0,98.2586,98.2672,98.1896,98.2672,17342.0
2016-04-19 15:50:00,114.03,114.06,113.95,113.98,15179.0,98.2844,98.3103,98.2155,98.2413,15179.0
2016-04-19 15:55:00,113.98,114.08,113.95,114.05,34718.0,98.2413,98.3275,98.2155,98.3017,34718.0
2016-04-20 09:30:00,114.08,114.2,113.94,114.07,7763.0,98.3275,98.4309,98.2068,98.3189,7763.0
2016-04-20 09:35:00,113.94,114.37,113.9,114.21,9437.0,98.2068,98.5775,98.1724,98.4396,9437.0
2016-04-20 09:40:00,114.19,114.19,113.76,114.08,2920.0,98.4223,98.4223,98.0517,98.3275,2920.0
2016-04-20 09:45:00,114.05,114.16,113.76,113.77,2300.0,98.3017,98.3965,98.0517,98.0603,2300.0
2016-04-20 09:50:00,113.72,113.85,113.53,113.53,4369.0,98.0172,98.1293,97.8535,97.8535,4369.0
2016-04-20 09:55:00,113.61,113.7,113.58,113.69,8400.0,97.9224,98.0,97.8966,97.9914,8400.0
2016-04-20 10:00:00,113.64,113.76,113.57,113.65,5507.0,97.9483,98.0517,97.8879,97.9569,5507.0
2016-04-20 10:05:00,113.64,113.64,113.56,113.63,4826.0,97.9483,97.9483,97.8793,97.9396,4826.0
2016-04-20 10:10:00,113.71,113.91,113.71,113.91,5148.0,98.0086,98.181,98.0086,98.181,5148.0
2016-04-20 10:15:00,113.91,113.91,113.63,113.66,1842.0,98.181,98.181,97.9396,97.9655,1842.0
2016-04-20 10:20:00,113.68,113.68,113.46,113.51,12481.0,97.9827,97.9827,97.7931,97.8362,12481.0
2016-04-20 10:25:00,113.47,113.51,113.41,113.41,2510.0,97.8017,97.8362,97.75,97.75,2510.0
2016-04-20 10:30:00,113.4,113.52,113.34,113.34,20477.0,97.7414,97.8448,97.6897,97.6897,20477.0
2016-04-20 10:35:00,113.34,113.34,113.06,113.06,9140.0,97.6897,97.6897,97.4484,97.4484,9140.0
2016-04-20 10:40:00,113.03,113.13,112.95,113.07,8622.0,97.4225,97.5087,97.3535,97.457,8622.0
2016-04-20 10:45:00,113.07,113.15,113.07,113.15,10979.0,97.457,97.5259,97.457,97.5259,10979.0
2016-04-20 10:50:00,113.14,113.33,113.11,113.28,7600.0,97.5173,97.6811,97.4914,97.638,7600.0
2016-04-20 10:55:00,113.25,113.33,113.16,113.17,7617.0,97.6121,97.6811,97.5345,97.5432,7617.0
2016-04-20 11:00:00,113.21,113.22,113.04,113.08,4611.0,97.5776,97.5863,97.4311,97.4656,4611.0
2016-04-20 11:05:00,113.02,113.03,112.93,113.02,10099.0,97.4139,97.4225,97.3363,97.4139,10099.0
2016-04-20 11:10:00,113.02,113.08,112.99,113.05,13841.0,97.4139,97.4656,97.388,97.4397,13841.0
2016-04-20 11:15:00,113.11,113.2,113.07,113.18,2490.0,97.4914,97.569,97.457,97.5518,2490.0
2016-04-20 11:20:00,113.17,113.25,113.17,113.22,1000.0,97.5432,97.6121,97.5432,97.5863,1000.0
2016-04-20 11:25:00,113.22,113.33,113.22,113.31,3363.0,97.5863,97.6811,97.5863,97.6638,3363.0
2016-04-20 11:30:00,113.35,113.47,113.34,113.47,5660.0,97.6983,97.8017,97.6897,97.8017,5660.0
2016-04-20 11:35:00,113.6,113.6,113.48,113.48,2602.0,97.9138,97.9138,97.8104,97.8104,2602.0
2016-04-20 11:40:00,113.47,113.61,113.45,113.61,6826.0,97.8017,97.9224,97.7845,97.9224,6826.0
2016-04-20 11:45:00,113.63,113.67,113.57,113.57,3840.0,97.9396,97.9741,97.8879,97.8879,3840.0
2016-04-20 11:50:00,113.6,113.66,113.55,113.66,5322.0,97.9138,97.9655,97.8707,97.9655,5322.0
2016-04-20 11:55:00,113.67,113.75,113.66,113.72,6302.0,97.9741,98.0431,97.9655,98.0172,6302.0
2016-04-20 12:00:00,113.73,113.8,113.72,113.73,11273.0,98.0258,98.0862,98.0172,98.0258,11273.0
2016-04-20 12:05:00,113.74,113.74,113.68,113.71,2126.0,98.0345,98.0345,97.9827,98.0086,2126.0
2016-04-20 12:10:00,113.71,113.71,113.56,113.57,5100.0,98.0086,98.0086,97.8793,97.8879,5100.0
2016-04-20 12:15:00,113.58,113.72,113.58,113.72,9259.0,97.8966,98.0172,97.8966,98.0172,9259.0
2016-04-20 12:20:00,113.7,113.73,113.69,113.73,8135.0,98.0,98.0258,97.9914,98.0258,8135.0
2016-04-20 12:25:00,113.72,113.74,113.67,113.74,3099.0,98.0172,98.0345,97.9741,98.0345,3099.0
2016-04-20 12:30:00,113.72,113.78,113.7,113.77,4714.0,98.0172,98.0689,98.0,98.0603,4714.0
2016-04-20 12:35:00,113.77,113.9,113.77,113.9,5587.0,98.0603,98.1724,98.0603,98.1724,5587.0
2016-04-20 12:40:00,113.92,114.02,113.9,114.02,4534.0,98.1896,98.2758,98.1724,98.2758,4534.0
2016-04-20 12:45:00,114.03,114.04,113.94,114.03,27686.0,98.2844,98.293,98.2068,98.2844,27686.0
2016-04-20 12:50:00,114.0,114.01,113.85,113.87,5898.0,98.2586,98.2672,98.1293,98.1465,5898.0
2016-04-20 12:55:00,113.87,113.98,113.84,113.98,8536.0,98.1465,98.2413,98.1206,98.2413,8536.0
2016-04-20 13:00:00,113.98,114.11,113.98,114.09,10312.0,98.2413,98.3534,98.2413,98.3361,10312.0
2016-04-20 13:05:00,114.1,114.16,114.07,114.09,9754.0,98.3447,98.3965,98.3189,98.3361,9754.0
2016-04-20 13:10:00,114.07,114.13,114.05,114.13,22436.0,98.3189,98.3706,98.3017,98.3706,22436.0
2016-04-20 13:15:00,114.14,114.17,114.11,114.14,5881.0,98.3792,98.4051,98.3534,98.3792,5881.0
2016-04-20 13:20:00,114.13,114.14,114.04,114.07,6400.0,98.3706,98.3792,98.293,98.3189,6400.0
2016-04-20 13:25:00,114.05,114.13,114.05,114.09,5911.0,98.3017,98.3706,98.3017,98.3361,5911.0
2016-04-20 13:30:00,114.1,114.18,114.1,114.18,6110.0,98.3447,98.4137,98.3447,98.4137,6110.0
2016-04-20 13:35:00,114.14,114.15,114.06,114.08,7242.0,98.3792,98.3878,98.3103,98.3275,7242.0
2016-04-20 13:40:00,114.07,114.1,114.05,114.06,3705.0,98.3189,98.3447,98.3017,98.3103,3705.0
2016-04-20 13:45:00,114.04,114.08,114.01,114.04,8636.0,98.293,98.3275,98.2672,98.293,8636.0
2016-04-20 13:50:00,114.05,114.12,114.05,114.09,2414.0,98.3017,98.362,98.3017,98.3361,2414.0
2016-04-20 13:55:00,114.09,114.1,114.05,114.06,4148.0,98.3361,98.3447,98.3017,98.3103,4148.0
2016-04-20 14:00:00,114.05,114.08,114.02,114.07,4645.0,98.3017,98.3275,98.2758,98.3189,4645.0
2016-04-20 14:05:00,114.04,114.05,113.96,113.97,6636.0,98.293,98.3017,98.2241,98.2327,6636.0
2016-04-20 14:10:00,113.97,113.98,113.88,113.88,6275.0,98.2327,98.2413,98.1551,98.1551,6275.0
2016-04-20 14:15:00,113.89,113.94,113.87,113.93,14489.0,98.1637,98.2068,98.1465,98.1982,14489.0
2016-04-20 14:20:00,113.93,114.13,113.91,114.11,12193.0,98.1982,98.3706,98.181,98.3534,12193.0
2016-04-20 14:25:00,114.12,114.12,114.05,114.06,4907.0,98.362,98.362,98.3017,98.3103,4907.0
2016-04-20 14:30:00,114.05,114.12,114.05,114.05,2543.0,98.3017,98.362,98.3017,98.3017,2543.0
2016-04-20 14:35:00,114.05,114.13,114.0,114.07,6625.0,98.3017,98.3706,98.2586,98.3189,6625.0
2016-04-20 14:40:00,114.06,114.06,114.0,114.02,5369.0,98.3103,98.3103,98.2586,98.2758,5369.0
2016-04-20 14:45:00,114.02,114.12,114.01,114.05,7746.0,98.2758,98.362,98.2672,98.3017,7746.0
2016-04-20 14:50:00,114.07,114.1,114.06,114.08,9429.0,98.3189,98.3447,98.3103,98.3275,9429.0
2016-04-20 14:55:00,114.1,114.15,114.07,114.11,5088.0,98.3447,98.3878,98.3189,98.3534,5088.0
2016-04-20 15:00:00,114.13,114.16,114.08,114.16,6352.0,98.3706,98.3965,98.3275,98.3965,6352.0
2016-04-20 15:05:00,114.15,114.16,114.1,114.1,4008.0,98.3878,98.3965,98.3447,98.3447,4008.0
2016-04-20 15:10:00,114.1,114.13,114.0,114.01,6785.0,98.3447,98.3706,98.2586,98.2672,6785.0
2016-04-20 15:15:00,114.0,114.06,114.0,114.04,5185.0,98.2586,98.3103,98.2586,98.293,5185.0
2016-04-20 15:20:00,114.02,114.05,113.97,113.99,6578.0,98.2758,98.3017,98.2327,98.2499,6578.0
2016-04-20 15:25:00,114.0,114.03,113.97,113.97,7611.0,98.2586,98.2844,98.2327,98.2327,7611.0
2016-04-20 15:30:00,113.97,113.97,113.79,113.79,7899.0,98.2327,98.2327,98.0776,98.0776,7899.0
2016-04-20 15:35:00,113.79,113.79,113.64,113.69,13323.0,98.0776,98.0776,97.9483,97.9914,13323.0
2016-04-20 15:40:00,113.69,113.74,113.63,113.63,12321.0,97.9914,98.0345,97.9396,97.9396,12321.0
2016-04-20 15:45:00,113.6,113.69,113.57,113.58,33264.0,97.9138,97.9914,97.8879,97.8966,33264.0
2016-04-20 15:50:00,113.57,113.71,113.57,113.6,22089.0,97.8879,98.0086,97.8879,97.9138,22089.0
2016-04-20 15:55:00,113.59,113.59,113.45,113.5,35584.0,97.9052,97.9052,97.7845,97.8276,35584.0
2016-04-21 09:30:00,113.73,113.88,113.34,113.34,12936.0,98.0258,98.1551,97.6897,97.6897,12936.0
2016-04-21 09:35:00,113.34,113.34,112.89,113.23,9270.0,97.6897,97.6897,97.3018,97.5949,9270.0
2016-04-21 09:40:00,113.24,113.24,112.94,113.18,2350.0,97.6035,97.6035,97.3449,97.5518,2350.0
2016-04-21 09:45:00,113.25,113.4,113.08,113.39,3300.0,97.6121,97.7414,97.4656,97.7328,3300.0
2016-04-21 09:50:00,113.39,113.74,113.38,113.66,7162.0,97.7328,98.0345,97.7242,97.9655,7162.0
2016-04-21 09:55:00,113.67,114.02,113.61,113.8,6990.0,97.9741,98.2758,97.9224,98.0862,6990.0
2016-04-21 10:00:00,113.7,113.82,113.49,113.61,5090.0,98.0,98.1034,97.819,97.9224,5090.0
2016-04-21 10:05:00,113.65,113.68,113.35,113.46,5360.0,97.9569,97.9827,97.6983,97.7931,5360.0
2016-04-21 10:10:00,113.48,113.74,113.47,113.65,3000.0,97.8104,98.0345,97.8017,97.9569,3000.0
2016-04-21 10:15:00,113.67,113.8,113.43,113.76,4800.0,97.9741,98.0862,97.7673,98.0517,4800.0
2016-04-21 10:20:00,113.84,113.84,113.65,113.84,3369.0,98.1206,98.1206,97.9569,98.1206,3369.0
2016-04-21 10:25:00,113.78,113.84,113.63,113.84,6800.0,98.0689,98.1206,97.9396,98.1206,6800.0
2016-04-21 10:30:00,113.82,113.85,113.67,113.74,7729.0,98.1034,98.1293,97.9741,98.0345,7729.0
2016-04-21 10:35:00,113.71,113.77,113.63,113.74,17264.0,98.0086,98.0603,97.9396,98.0345,17264.0
2016-04-21 10:40:00,113.74,113.85,113.72,113.72,15032.0,98.0345,98.1293,98.0172,98.0172,15032.0
2016-04-21 10:45:00,113.7,113.71,113.63,113.66,6628.0,98.0,98.0086,97.9396,97.9655,6628.0
2016-04-21 10:50:00,113.65,113.86,113.65,113.84,4350.0,97.9569,98.1379,97.9569,98.1206,4350.0
2016-04-21 10:55:00,113.87,113.97,113.83,113.89,5970.0,98.1465,98.2327,98.112,98.1637,5970.0
2016-04-21 11:00:00,113.83,113.91,113.79,113.79,4796.0,98.112,98.181,98.0776,98.0776,4796.0
2016-04-21 11:05:00,113.83,113.93,113.79,113.87,5804.0,98.112,98.1982,98.0776,98.1465,5804.0
2016-04-21 11:10:00,113.8,113.98,113.75,113.9,3100.0,98.0862,98.2413,98.0431,98.1724,3100.0
2016-04-21 11:15:00,113.82,113.94,113.81,113.9,7617.0,98.1034,98.2068,98.0948,98.1724,7617.0
2016-04-21 11:20:00,113.94,113.99,113.84,113.93,6775.0,98.2068,98.2499,98.1206,98.1982,6775.0
2016-04-21 11:25:00,113.9,113.94,113.84,113.86,4400.0,98.1724,98.2068,98.1206,98.1379,4400.0
2016-04-21 11:30:00,113.89,113.91,113.79,113.91,9816.0,98.1637,98.181,98.0776,98.181,9816.0
2016-04-21 11:35:00,113.92,113.97,113.82,113.84,7707.0,98.1896,98.2327,98.1034,98.1206,7707.0
2016-04-21 11:40:00,113.84,113.84,113.73,113.78,9803.0,98.1206,98.1206,98.0258,98.0689,9803.0
2016-04-21 11:45:00,113.75,113.75,113.61,113.63,7502.0,98.0431,98.0431,97.9224,97.9396,7502.0
2016-04-21 11:50:00,113.65,113.79,113.61,113.7,5641.0,97.9569,98.0776,97.9224,98.0,5641.0
2016-04-21 11:55:00,113.7,113.7,113.57,113.57,5231.0,98.0,98.0,97.8879,97.8879,5231.0
2016-04-21 12:00:00,113.59,113.6,113.48,113.54,6700.0,97.9052,97.9138,97.8104,97.8621,6700.0
2016-04-21 12:05:00,113.54,113.56,113.46,113.54,8063.0,97.8621,97.8793,97.7931,97.8621,8063.0
2016-04-21 12:10:00,113.54,113.56,113.39,113.39,5812.0,97.8621,97.8793,97.7328,97.7328,5812.0
2016-04-21 12:15:00,113.38,113.53,113.36,113.51,5915.0,97.7242,97.8535,97.7069,97.8362,5915.0
2016-04-21 12:20:00,113.51,113.51,113.41,113.42,6398.0,97.8362,97.8362,97.75,97.7586,6398.0
2016-04-21 12:25:00,113.42,113.54,113.42,113.53,7407.0,97.7586,97.8621,97.7586,97.8535,7407.0
2016-04-21 12:30:00,113.48,113.54,113.42,113.54,7068.0,97.8104,97.8621,97.7586,97.8621,7068.0
2016-04-21 12:35:00,113.59,113.65,113.55,113.6,3889.0,97.9052,97.9569,97.8707,97.9138,3889.0
2016-04-21 12:40:00,113.63,113.78,113.62,113.78,4800.0,97.9396,98.0689,97.931,98.0689,4800.0
2016-04-21 12:45:00,113.78,113.78,113.62,113.64,6400.0,98.0689,98.0689,97.931,97.9483,6400.0
2016-04-21 12:50:00,113.61,113.66,113.56,113.63,4271.0,97.9224,97.9655,97.8793,97.9396,4271.0
2016-04-21 12:55:00,113.63,113.64,113.59,113.6,3391.0,97.9396,97.9483,97.9052,97.9138,3391.0
2016-04-21 13:00:00,113.56,113.68,113.48,113.48,7699.0,97.8793,97.9827,97.8104,97.8104,7699.0
2016-04-21 13:05:00,113.47,113.47,113.29,113.3,3792.0,97.8017,97.8017,97.6466,97.6552,3792.0
2016-04-21 13:10:00,113.32,113.36,113.3,113.33,3598.0,97.6725,97.7069,97.6552,97.6811,3598.0
2016-04-21 13:15:00,113.33,113.35,113.22,113.32,5941.0,97.6811,97.6983,97.5863,97.6725,5941.0
2016-04-21 13:20:00,113.32,113.42,113.32,113.35,4548.0,97.6725,97.7586,97.6725,97.6983,4548.0
2016-04-21 13:25:00,113.32,113.35,113.27,113.31,3878.0,97.6725,97.6983,97.6294,97.6638,3878.0
2016-04-21 13:30:00,113.31,113.33,113.15,113.17,4783.0,97.6638,97.6811,97.5259,97.5432,4783.0
2016-04-21 13:35:00,113.17,113.31,113.13,113.28,9548.0,97.5432,97.6638,97.5087,97.638,9548.0
2016-04-21 13:40:00,113.26,113.35,113.26,113.32,4700.0,97.6207,97.6983,97.6207,97.6725,4700.0
2016-04-21 13:45:00,113.32,113.39,113.29,113.32,11478.0,97.6725,97.7328,97.6466,97.6725,11478.0
2016-04-21 13:50:00,113.32,113.34,113.3,113.32,1811.0,97.6725,97.6897,97.6552,97.6725,1811.0
2016-04-21 13:55:00,113.31,113.31,113.21,113.23,6461.0,97.6638,97.6638,97.5776,97.5949,6461.0
2016-04-21 14:00:00,113.24,113.24,113.09,113.11,7022.0,97.6035,97.6035,97.4742,97.4914,7022.0
2016-04-21 14:05:00,113.09,113.17,113.04,113.04,7424.0,97.4742,97.5432,97.4311,97.4311,7424.0
2016-04-21 14:10:00,113.02,113.19,113.02,113.17,5531.0,97.4139,97.5604,97.4139,97.5432,5531.0
2016-04-21 14:15:00,113.16,113.2,113.12,113.17,4230.0,97.5345,97.569,97.5001,97.5432,4230.0
2016-04-21 14:20:00,113.18,113.2,113.15,113.15,2300.0,97.5518,97.569,97.5259,97.5259,2300.0
2016-04-21 14:25:00,113.13,113.14,113.06,113.06,7441.0,97.5087,97.5173,97.4484,97.4484,7441.0
2016-04-21 14:30:00,113.06,113.06,112.94,112.98,4926.0,97.4484,97.4484,97.3449,97.3794,4926.0
2016-04-21 14:35:00,112.96,112.96,112.8,112.85,9327.0,97.3622,97.3622,97.2243,97.2674,9327.0
2016-04-21 14:40:00,112.8,112.84,112.74,112.77,10227.0,97.2243,97.2587,97.1725,97.1984,10227.0
2016-04-21 14:45:00,112.81,112.87,112.78,112.87,9163.0,97.2329,97.2846,97.207,97.2846,9163.0
2016-04-21 14:50:00,112.87,113.07,112.87,113.07,13797.0,97.2846,97.457,97.2846,97.457,13797.0
2016-04-21 14:55:00,113.03,113.13,113.02,113.1,8202.0,97.4225,97.5087,97.4139,97.4828,8202.0
2016-04-21 15:00:00,113.11,113.3,113.1,113.19,8683.0,97.4914,97.6552,97.4828,97.5604,8683.0
2016-04-21 15:05:00,113.21,113.22,113.1,113.1,9166.0,97.5776,97.5863,97.4828,97.4828,9166.0
2016-04-21 15:10:00,113.1,113.11,113.0,113.01,12702.0,97.4828,97.4914,97.3966,97.4053,12702.0
2016-04-21 15:15:00,113.02,113.02,112.89,112.89,10492.0,97.4139,97.4139,97.3018,97.3018,10492.0
2016-04-21 15:20:00,112.92,112.96,112.87,112.87,8085.0,97.3277,97.3622,97.2846,97.2846,8085.0
2016-04-21 15:25:00,112.88,112.88,112.74,112.76,10087.0,97.2932,97.2932,97.1725,97.1898,10087.0
2016-04-21 15:30:00,112.77,112.87,112.76,112.87,15859.0,97.1984,97.2846,97.1898,97.2846,15859.0
2016-04-21 15:35:00,112.86,112.94,112.84,112.91,10935.0,97.276,97.3449,97.2587,97.3191,10935.0
2016-04-21 15:40:00,112.9,113.12,112.9,113.0,28253.0,97.3104,97.5001,97.3104,97.3966,28253.0
2016-04-21 15:45:00,112.99,113.16,112.97,113.13,30093.0,97.388,97.5345,97.3708,97.5087,30093.0
2016-04-21 15:50:00,113.12,113.13,112.98,113.01,31123.0,97.5001,97.5087,97.3794,97.4053,31123.0
2016-04-21 15:55:00,113.01,113.01,112.82,112.85,82658.0,97.4053,97.4053,97.2415,97.2674,82658.0
2016-04-22 09:30:00,113.3,113.64,113.26,113.64,9206.0,97.6552,97.9483,97.6207,97.9483,9206.0
2016-04-22 09:35:00,113.57,113.87,113.56,113.79,5778.0,97.8879,98.1465,97.8793,98.0776,5778.0
2016-04-22 09:40:00,113.63,113.92,113.46,113.89,4688.0,97.9396,98.1896,97.7931,98.1637,4688.0
2016-04-22 09:45:00,113.86,114.16,113.61,114.04,19358.0,98.1379,98.3965,97.9224,98.293,19358.0
2016-04-22 09:50:00,113.98,114.24,113.96,113.96,19254.0,98.2413,98.4654,98.2241,98.2241,19254.0
2016-04-22 09:55:00,114.0,114.15,113.97,114.15,3428.0,98.2586,98.3878,98.2327,98.3878,3428.0
2016-04-22 10:00:00,114.15,114.24,113.97,114.23,15087.0,98.3878,98.4654,98.2327,98.4568,15087.0
2016-04-22 10:05:00,114.27,114.49,114.14,114.17,25642.0,98.4913,98.6809,98.3792,98.4051,25642.0
2016-04-22 10:10:00,114.17,114.55,114.17,114.44,5505.0,98.4051,98.7326,98.4051,98.6378,5505.0
2016-04-22 10:15:00,114.43,114.52,114.27,114.27,7502.0,98.6292,98.7068,98.4913,98.4913,7502.0
2016-04-22 10:20:00,114.23,114.31,114.16,114.21,9538.0,98.4568,98.5257,98.3965,98.4396,9538.0
2016-04-22 10:25:00,114.21,114.32,114.16,114.32,15917.0,98.4396,98.5344,98.3965,98.5344,15917.0
2016-04-22 10:30:00,114.32,114.37,114.2,114.24,17653.0,98.5344,98.5775,98.4309,98.4654,17653.0
2016-04-22 10:35:00,114.27,114.36,114.08,114.08,6555.0,98.4913,98.5688,98.3275,98.3275,6555.0
2016-04-22 10:40:00,114.05,114.05,113.81,113.88,5556.0,98.3017,98.3017,98.0948,98.1551,5556.0
2016-04-22 10:45:00,113.82,113.82,113.52,113.56,6640.0,98.1034,98.1034,97.8448,97.8793,6640.0
2016-04-22 10:50:00,113.57,113.78,113.55,113.78,3535.0,97.8879,98.0689,97.8707,98.0689,3535.0
2016-04-22 10:55:00,113.74,113.79,113.37,113.38,3598.0,98.0345,98.0776,97.7155,97.7242,3598.0
2016-04-22 11:00:00,113.45,113.51,113.4,113.44,6025.0,97.7845,97.8362,97.7414,97.7759,6025.0
2016-04-22 11:05:00,113.44,113.53,113.35,113.35,5131.0,97.7759,97.8535,97.6983,97.6983,5131.0
2016-04-22 11:10:00,113.3,113.48,113.3,113.48,3962.0,97.6552,97.8104,97.6552,97.8104,3962.0
2016-04-22 11:15:00,113.5,113.5,113.38,113.45,2493.0,97.8276,97.8276,97.7242,97.7845,2493.0
2016-04-22 11:20:00,113.49,113.71,113.43,113.61,7007.0,97.819,98.0086,97.7673,97.9224,7007.0
2016-04-22 11:25:00,113.53,113.64,113.52,113.62,4431.0,97.8535,97.9483,97.8448,97.931,4431.0
2016-04-22 11:30:00,113.63,113.69,113.57,113.69,6697.0,97.9396,97.9914,97.8879,97.9914,6697.0
2016-04-22 11:35:00,113.7,113.77,113.53,113.58,3900.0,98.0,98.0603,97.8535,97.8966,3900.0
2016-04-22 11:40:00,113.65,113.77,113.6,113.63,3900.0,97.9569,98.0603,97.9138,97.9396,3900.0
2016-04-22 11:45:00,113.61,113.73,113.58,113.73,3300.0,97.9224,98.0258,97.8966,98.0258,3300.0
2016-04-22 11:50:00,113.74,113.74,113.65,113.72,4895.0,98.0345,98.0345,97.9569,98.0172,4895.0
2016-04-22 11:55:00,113.66,113.99,113.66,113.93,4264.0,97.9655,98.2499,97.9655,98.1982,4264.0
2016-04-22 12:00:00,113.99,113.99,113.82,113.82,3109.0,98.2499,98.2499,98.1034,98.1034,3109.0
2016-04-22 12:05:00,113.82,113.93,113.79,113.87,3634.0,98.1034,98.1982,98.0776,98.1465,3634.0
2016-04-22 12:10:00,113.88,113.95,113.81,113.83,3609.0,98.1551,98.2155,98.0948,98.112,3609.0
2016-04-22 12:15:00,113.8,113.85,113.75,113.8,4405.0,98.0862,98.1293,98.0431,98.0862,4405.0
2016-04-22 12:20:00,113.75,113.85,113.65,113.84,9847.0,98.0431,98.1293,97.9569,98.1206,9847.0
2016-04-22 12:25:00,113.88,113.92,113.73,113.73,3001.0,98.1551,98.1896,98.0258,98.0258,3001.0
2016-04-22 12:30:00,113.73,113.78,113.71,113.71,2113.0,98.0258,98.0689,98.0086,98.0086,2113.0
2016-04-22 12:35:00,113.75,113.87,113.75,113.82,2307.0,98.0431,98.1465,98.0431,98.1034,2307.0
2016-04-22 12:40:00,113.81,114.0,113.8,114.0,4523.0,98.0948,98.2586,98.0862,98.2586,4523.0
2016-04-22 12:45:00,113.97,113.97,113.86,113.91,4805.0,98.2327,98.2327,98.1379,98.181,4805.0
2016-04-22 12:50:00,113.92,113.93,113.85,113.86,2786.0,98.1896,98.1982,98.1293,98.1379,2786.0
2016-04-22 12:55:00,113.88,113.88,113.78,113.78,2000.0,98.1551,98.1551,98.0689,98.0689,2000.0
2016-04-22 13:00:00,113.82,113.88,113.78,113.88,2747.0,98.1034,98.1551,98.0689,98.1551,2747.0
2016-04-22 13:05:00,113.87,114.01,113.87,113.98,3700.0,98.1465,98.2672,98.1465,98.2413,3700.0
2016-04-22 13:10:00,113.95,113.98,113.91,113.92,2000.0,98.2155,98.2413,98.181,98.1896,2000.0
2016-04-22 13:15:00,113.92,114.01,113.82,114.0,15240.0,98.1896,98.2672,98.1034,98.2586,15240.0
2016-04-22 13:20:00,114.0,114.0,113.88,113.91,8217.0,98.2586,98.2586,98.1551,98.181,8217.0
2016-04-22 13:25:00,113.92,113.93,113.79,113.84,4410.0,98.1896,98.1982,98.0776,98.1206,4410.0
2016-04-22 13:30:00,113.8,113.93,113.8,113.86,4708.0,98.0862,98.1982,98.0862,98.1379,4708.0
2016-04-22 13:35:00,113.89,113.96,113.86,113.96,3805.0,98.1637,98.2241,98.1379,98.2241,3805.0
2016-04-22 13:40:00,113.99,114.22,113.99,114.21,6814.0,98.2499,98.4482,98.2499,98.4396,6814.0
2016-04-22 13:45:00,114.27,114.3,114.13,114.13,4623.0,98.4913,98.5171,98.3706,98.3706,4623.0
2016-04-22 13:50:00,114.15,114.19,114.1,114.18,8546.0,98.3878,98.4223,98.3447,98.4137,8546.0
2016-04-22 13:55:00,114.16,114.17,114.1,114.14,5200.0,98.3965,98.4051,98.3447,98.3792,5200.0
2016-04-22 14:00:00,114.13,114.23,114.12,114.22,5294.0,98.3706,98.4568,98.362,98.4482,5294.0
2016-04-22 14:05:00,114.21,114.21,114.14,114.18,4200.0,98.4396,98.4396,98.3792,98.4137,4200.0
2016-04-22 14:10:00,114.19,114.23,114.14,114.19,5563.0,98.4223,98.4568,98.3792,98.4223,5563.0
2016-04-22 14:15:00,114.2,114.22,114.15,114.15,5214.0,98.4309,98.4482,98.3878,98.3878,5214.0
2016-04-22 14:20:00,114.17,114.25,114.14,114.19,3315.0,98.4051,98.474,98.3792,98.4223,3315.0
2016-04-22 14:25:00,114.21,114.25,114.19,114.22,3385.0,98.4396,98.474,98.4223,98.4482,3385.0
2016-04-22 14:30:00,114.2,114.31,114.2,114.2,7470.0,98.4309,98.5257,98.4309,98.4309,7470.0
2016-04-22 14:35:00,114.2,114.31,114.2,114.27,6324.0,98.4309,98.5257,98.4309,98.4913,6324.0
2016-04-22 14:40:00,114.25,114.28,114.17,114.17,7200.0,98.474,98.4999,98.4051,98.4051,7200.0
2016-04-22 14:45:00,114.16,114.23,114.13,114.21,5915.0,98.3965,98.4568,98.3706,98.4396,5915.0
2016-04-22 14:50:00,114.22,114.24,114.11,114.15,4012.0,98.4482,98.4654,98.3534,98.3878,4012.0
2016-04-22 14:55:00,114.16,114.2,114.15,114.15,6384.0,98.3965,98.4309,98.3878,98.3878,6384.0
2016-04-22 15:00:00,114.17,114.19,114.03,114.06,8855.0,98.4051,98.4223,98.2844,98.3103,8855.0
2016-04-22 15:05:00,114.04,114.09,114.01,114.05,6792.0,98.293,98.3361,98.2672,98.3017,6792.0
2016-04-22 15:10:00,114.05,114.15,114.05,114.06,7479.0,98.3017,98.3878,98.3017,98.3103,7479.0
2016-04-22 15:15:00,114.08,114.09,114.01,114.03,7548.0,98.3275,98.3361,98.2672,98.2844,7548.0
2016-04-22 15:20:00,114.02,114.08,113.97,114.02,7300.0,98.2758,98.3275,98.2327,98.2758,7300.0
2016-04-22 15:25:00,114.03,114.1,114.03,114.03,10470.0,98.2844,98.3447,98.2844,98.2844,10470.0
2016-04-22 15:30:00,114.02,114.06,113.98,114.01,13094.0,98.2758,98.3103,98.2413,98.2672,13094.0
2016-04-22 15:35:00,114.01,114.06,113.98,113.99,13177.0,98.2672,98.3103,98.2413,98.2499,13177.0
2016-04-22 15:40:00,114.0,114.05,113.94,113.96,15574.0,98.2586,98.3017,98.2068,98.2241,15574.0
2016-04-22 15:45:00,113.96,114.08,113.96,114.07,14483.0,98.2241,98.3275,98.2241,98.3189,14483.0
2016-04-22 15:50:00,114.08,114.08,113.99,114.06,28686.0,98.3275,98.3275,98.2499,98.3103,28686.0
2016-04-22 15:55:00,114.07,114.11,113.99,114.03,59963.0,98.3189,98.3534,98.2499,98.2844,59963.0
2016-04-25 09:30:00,113.97,114.26,113.66,114.26,11199.0,98.2327,98.4827,97.9655,98.4827,11199.0
2016-04-25 09:35:00,114.05,114.48,113.92,114.38,24349.0,98.3017,98.6723,98.1896,98.5861,24349.0
2016-04-25 09:40:00,114.32,114.61,114.2,114.45,19952.0,98.5344,98.7843,98.4309,98.6464,19952.0
2016-04-25 09:45:00,114.44,114.7,114.39,114.63,16764.0,98.6378,98.8619,98.5947,98.8016,16764.0
2016-04-25 09:50:00,114.59,114.74,114.36,114.67,45309.0,98.7671,98.8964,98.5688,98.836,45309.0
2016-04-25 09:55:00,114.68,114.7,114.43,114.48,45348.0,98.8447,98.8619,98.6292,98.6723,45348.0
2016-04-25 10:00:00,114.58,114.68,114.38,114.38,11856.0,98.7585,98.8447,98.5861,98.5861,11856.0
2016-04-25 10:05:00,114.37,114.37,113.82,113.88,8829.0,98.5775,98.5775,98.1034,98.1551,8829.0
2016-04-25 10:10:00,113.78,113.9,113.77,113.83,8840.0,98.0689,98.1724,98.0603,98.112,8840.0
2016-04-25 10:15:00,113.78,113.85,113.63,113.72,12865.0,98.0689,98.1293,97.9396,98.0172,12865.0
2016-04-25 10:20:00,113.73,113.87,113.65,113.78,11172.0,98.0258,98.1465,97.9569,98.0689,11172.0
2016-04-25 10:25:00,113.76,113.88,113.6,113.79,38800.0,98.0517,98.1551,97.9138,98.0776,38800.0
2016-04-25 10:30:00,113.8,113.97,113.66,113.87,36600.0,98.0862,98.2327,97.9655,98.1465,36600.0
2016-04-25 10:35:00,113.87,113.87,113.54,113.55,22489.0,98.1465,98.1465,97.8621,97.8707,22489.0
2016-04-25 10:40:00,113.51,113.58,113.4,113.53,14657.0,97.8362,97.8966,97.7414,97.8535,14657.0
2016-04-25 10:45:00,113.55,113.62,113.35,113.35,10151.0,97.8707,97.931,97.6983,97.6983,10151.0
2016-04-25 10:50:00,113.35,113.58,113.35,113.55,13733.0,97.6983,97.8966,97.6983,97.8707,13733.0
2016-04-25 10:55:00,113.57,113.68,113.46,113.68,4300.0,97.8879,97.9827,97.7931,97.9827,4300.0
2016-04-25 11:00:00,113.69,113.71,113.5,113.55,11439.0,97.9914,98.0086,97.8276,97.8707,11439.0
2016-04-25 11:05:00,113.5,113.82,113.5,113.78,24087.0,97.8276,98.1034,97.8276,98.0689,24087.0
2016-04-25 11:10:00,113.72,113.89,113.7,113.88,11107.0,98.0172,98.1637,98.0,98.1551,11107.0
2016-04-25 11:15:00,113.89,113.92,113.74,113.75,15634.0,98.1637,98.1896,98.0345,98.0431,15634.0
2016-04-25 11:20:00,113.71,114.01,113.71,114.0,16542.0,98.0086,98.2672,98.0086,98.2586,16542.0
2016-04-25 11:25:00,114.01,114.01,113.83,113.84,6812.0,98.2672,98.2672,98.112,98.1206,6812.0
2016-04-25 11:30:00,113.84,113.85,113.68,113.79,7700.0,98.1206,98.1293,97.9827,98.0776,7700.0
2016-04-25 11:35:00,113.82,113.87,113.45,113.55,15440.0,98.1034,98.1465,97.7845,97.8707,15440.0
2016-04-25 11:40:00,113.51,113.67,113.5,113.65,7695.0,97.8362,97.9741,97.8276,97.9569,7695.0
2016-04-25 11:45:00,113.64,113.7,113.58,113.63,13409.0,97.9483,98.0,97.8966,97.9396,13409.0
2016-04-25 11:50:00,113.63,113.64,113.47,113.51,13427.0,97.9396,97.9483,97.8017,97.8362,13427.0
2016-04-25 11:55:00,113.46,113.49,113.4,113.44,6077.0,97.7931,97.819,97.7414,97.7759,6077.0
2016-04-25 12:00:00,113.41,113.52,113.41,113.45,3900.0,97.75,97.8448,97.75,97.7845,3900.0
2016-04-25 12:05:00,113.47,113.61,113.44,113.57,13504.0,97.8017,97.9224,97.7759,97.8879,13504.0
2016-04-25 12:10:00,113.57,113.69,113.5,113.59,7105.0,97.8879,97.9914,97.8276,97.9052,7105.0
2016-04-25 12:15:00,113.57,113.58,113.5,113.53,4300.0,97.8879,97.8966,97.8276,97.8535,4300.0
2016-04-25 12:20:00,113.53,113.59,113.51,113.57,4768.0,97.8535,97.9052,97.8362,97.8879,4768.0
2016-04-25 12:25:00,113.59,113.64,113.54,113.64,5474.0,97.9052,97.9483,97.8621,97.9483,5474.0
2016-04-25 12:30:00,113.63,113.63,113.55,113.63,5650.0,97.9396,97.9396,97.8707,97.9396,5650.0
2016-04-25 12:35:00,113.66,113.66,113.57,113.62,6300.0,97.9655,97.9655,97.8879,97.931,6300.0
2016-04-25 12:40:00,113.63,113.64,113.48,113.5,5215.0,97.9396,97.9483,97.8104,97.8276,5215.0
2016-04-25 12:45:00,113.49,113.72,113.49,113.68,17290.0,97.819,98.0172,97.819,97.9827,17290.0
2016-04-25 12:50:00,113.67,113.98,113.65,113.93,8200.0,97.9741,98.2413,97.9569,98.1982,8200.0
2016-04-25 12:55:00,113.91,113.93,113.84,113.84,3547.0,98.181,98.1982,98.1206,98.1206,3547.0
2016-04-25 13:00:00,113.85,114.02,113.85,113.96,9814.0,98.1293,98.2758,98.1293,98.2241,9814.0
2016-04-25 13:05:00,113.94,114.01,113.88,113.95,9127.0,98.2068,98.2672,98.1551,98.2155,9127.0
2016-04-25 13:10:00,113.93,114.06,113.93,114.03,9922.0,98.1982,98.3103,98.1982,98.2844,9922.0
2016-04-25 13:15:00,114.05,114.05,113.95,113.99,6600.0,98.3017,98.3017,98.2155,98.2499,6600.0
2016-04-25 13:20:00,114.0,114.0,113.87,113.89,4372.0,98.2586,98.2586,98.1465,98.1637,4372.0
2016-04-25 13:25:00,113.84,113.92,113.84,113.87,6942.0,98.1206,98.1896,98.1206,98.1465,6942.0
2016-04-25 13:30:00,113.86,113.95,113.85,113.9,9252.0,98.1379,98.2155,98.1293,98.1724,9252.0
2016-04-25 13:35:00,113.9,113.92,113.85,113.9,12300.0,98.1724,98.1896,98.1293,98.1724,12300.0
2016-04-25 13:40:00,113.89,113.93,113.82,113.83,21642.0,98.1637,98.1982,98.1034,98.112,21642.0
2016-04-25 13:45:00,113.8,113.82,113.79,113.82,2300.0,98.0862,98.1034,98.0776,98.1034,2300.0
2016-04-25 13:50:00,113.81,113.82,113.72,113.77,6700.0,98.0948,98.1034,98.0172,98.0603,6700.0
2016-04-25 13:55:00,113.74,113.78,113.71,113.73,11279.0,98.0345,98.0689,98.0086,98.0258,11279.0
2016-04-25 14:00:00,113.74,113.76,113.57,113.6,18440.0,98.0345,98.0517,97.8879,97.9138,18440.0
2016-04-25 14:05:00,113.56,113.56,113.39,113.41,6388.0,97.8793,97.8793,97.7328,97.75,6388.0
2016-04-25 14:10:00,113.42,113.42,113.27,113.29,7162.0,97.7586,97.7586,97.6294,97.6466,7162.0
2016-04-25 14:15:00,113.27,113.27,113.11,113.14,10330.0,97.6294,97.6294,97.4914,97.5173,10330.0
2016-04-25 14:20:00,113.14,113.14,112.9,112.9,12286.0,97.5173,97.5173,97.3104,97.3104,12286.0
2016-04-25 14:25:00,112.93,113.12,112.88,113.12,10408.0,97.3363,97.5001,97.2932,97.5001,10408.0
2016-04-25 14:30:00,113.12,113.15,113.1,113.15,8243.0,97.5001,97.5259,97.4828,97.5259,8243.0
2016-04-25 14:35:00,113.14,113.31,113.13,113.25,12879.0,97.5173,97.6638,97.5087,97.6121,12879.0
2016-04-25 14:40:00,113.25,113.3,113.23,113.23,6256.0,97.6121,97.6552,97.5949,97.5949,6256.0
2016-04-25 14:45:00,113.23,113.28,113.11,113.17,39580.0,97.5949,97.638,97.4914,97.5432,39580.0
2016-04-25 14:50:00,113.17,113.32,113.1,113.28,28330.0,97.5432,97.6725,97.4828,97.638,28330.0
2016-04-25 14:55:00,113.29,113.31,113.11,113.2,25825.0,97.6466,97.6638,97.4914,97.569,25825.0
2016-04-25 15:00:00,113.16,113.19,113.09,113.14,10848.0,97.5345,97.5604,97.4742,97.5173,10848.0
2016-04-25 15:05:00,113.14,113.19,113.1,113.11,9408.0,97.5173,97.5604,97.4828,97.4914,9408.0
2016-04-25 15:10:00,113.13,113.19,113.09,113.12,14068.0,97.5087,97.5604,97.4742,97.5001,14068.0
2016-04-25 15:15:00,113.12,113.18,113.08,113.1,8900.0,97.5001,97.5518,97.4656,97.4828,8900.0
2016-04-25 15:20:00,113.12,113.12,113.03,113.08,9476.0,97.5001,97.5001,97.4225,97.4656,9476.0
2016-04-25 15:25:00,113.06,113.07,112.95,113.02,23310.0,97.4484,97.457,97.3535,97.4139,23310.0
2016-04-25 15:30:00,113.01,113.15,113.0,113.15,15150.0,97.4053,97.5259,97.3966,97.5259,15150.0
2016-04-25 15:35:00,113.16,113.28,113.16,113.27,14451.0,97.5345,97.638,97.5345,97.6294,14451.0
2016-04-25 15:40:00,113.27,113.28,113.11,113.18,34655.0,97.6294,97.638,97.4914,97.5518,34655.0
2016-04-25 15:45:00,113.18,113.29,113.09,113.09,34252.0,97.5518,97.6466,97.4742,97.4742,34252.0
2016-04-25 15:50:00,113.1,113.12,113.03,113.06,40610.0,97.4828,97.5001,97.4225,97.4484,40610.0
2016-04-25 15:55:00,113.07,113.4,113.07,113.4,68076.0,97.457,97.7414,97.457,97.7414,68076.0
2016-04-26 09:30:00,113.62,115.06,113.55,114.34,62357.0,97.931,99.1722,97.8707,98.5516,62357.0
2016-04-26 09:35:00,114.43,114.64,112.58,113.38,40384.0,98.6292,98.8102,97.0346,97.7242,40384.0
2016-04-26 09:40:00,113.43,114.17,113.25,114.01,31056.0,97.7673,98.4051,97.6121,98.2672,31056.0
2016-04-26 09:45:00,114.04,114.1,113.55,113.67,51532.0,98.293,98.3447,97.8707,97.9741,51532.0
2016-04-26 09:50:00,113.68,113.81,113.41,113.5,35695.0,97.9827,98.0948,97.75,97.8276,35695.0
2016-04-26 09:55:00,113.53,114.43,113.53,114.39,31167.0,97.8535,98.6292,97.8535,98.5947,31167.0
2016-04-26 10:00:00,114.39,114.8,114.14,114.18,21341.0,98.5947,98.9481,98.3792,98.4137,21341.0
2016-04-26 10:05:00,114.23,114.23,113.72,113.9,13450.0,98.4568,98.4568,98.0172,98.1724,13450.0
2016-04-26 10:10:00,113.86,113.9,113.51,113.52,31029.0,98.1379,98.1724,97.8362,97.8448,31029.0
2016-04-26 10:15:00,113.53,113.58,112.94,113.03,24496.0,97.8535,97.8966,97.3449,97.4225,24496.0
2016-04-26 10:20:00,112.95,113.18,112.79,112.83,20338.0,97.3535,97.5518,97.2156,97.2501,20338.0
2016-04-26 10:25:00,112.83,113.08,112.17,112.87,42491.0,97.2501,97.4656,96.6812,97.2846,42491.0
2016-04-26 10:30:00,112.96,113.15,112.81,112.9,17539.0,97.3622,97.5259,97.2329,97.3104,17539.0
2016-04-26 10:35:00,112.94,113.02,112.7,112.75,45612.0,97.3449,97.4139,97.1381,97.1812,45612.0
2016-04-26 10:40:00,112.78,113.24,112.75,113.23,25558.0,97.207,97.6035,97.1812,97.5949,25558.0
2016-04-26 10:45:00,113.24,113.3,112.99,113.27,13656.0,97.6035,97.6552,97.388,97.6294,13656.0
2016-04-26 10:50:00,113.21,113.4,113.17,113.26,9114.0,97.5776,97.7414,97.5432,97.6207,9114.0
2016-04-26 10:55:00,113.13,113.29,113.02,113.03,12040.0,97.5087,97.6466,97.4139,97.4225,12040.0
2016-04-26 11:00:00,113.03,113.23,112.64,113.18,11094.0,97.4225,97.5949,97.0863,97.5518,11094.0
2016-04-26 11:05:00,113.15,113.29,113.04,113.28,12473.0,97.5259,97.6466,97.4311,97.638,12473.0
2016-04-26 11:10:00,113.32,113.49,113.18,113.29,21132.0,97.6725,97.819,97.5518,97.6466,21132.0
2016-04-26 11:15:00,113.27,113.43,113.2,113.33,9324.0,97.6294,97.7673,97.569,97.6811,9324.0
2016-04-26 11:20:00,113.32,113.33,112.96,113.15,33947.0,97.6725,97.6811,97.3622,97.5259,33947.0
2016-04-26 11:25:00,113.18,113.18,112.84,113.11,22047.0,97.5518,97.5518,97.2587,97.4914,22047.0
2016-04-26 11:30:00,113.05,113.13,112.78,112.8,23946.0,97.4397,97.5087,97.207,97.2243,23946.0
2016-04-26 11:35:00,112.76,113.03,112.65,112.66,22064.0,97.1898,97.4225,97.095,97.1036,22064.0
2016-04-26 11:40:00,112.67,112.79,112.45,112.63,27951.0,97.1122,97.2156,96.9226,97.0777,27951.0
2016-04-26 11:45:00,112.63,112.69,112.4,112.66,62212.0,97.0777,97.1294,96.8795,97.1036,62212.0
2016-04-26 11:50:00,112.7,113.0,112.7,112.89,24030.0,97.1381,97.3966,97.1381,97.3018,24030.0
2016-04-26 11:55:00,112.96,113.4,112.88,113.34,16532.0,97.3622,97.7414,97.2932,97.6897,16532.0
2016-04-26 12:00:00,113.34,114.62,113.34,114.03,97348.0,97.6897,98.7929,97.6897,98.2844,97348.0
2016-04-26 12:05:00,114.1,114.1,113.72,113.72,14120.0,98.3447,98.3447,98.0172,98.0172,14120.0
2016-04-26 12:10:00,113.73,113.97,113.71,113.88,11344.0,98.0258,98.2327,98.0086,98.1551,11344.0
2016-04-26 12:15:00,113.9,113.98,113.81,113.82,13317.0,98.1724,98.2413,98.0948,98.1034,13317.0
2016-04-26 12:20:00,113.83,113.86,113.71,113.76,6400.0,98.112,98.1379,98.0086,98.0517,6400.0
2016-04-26 12:25:00,113.76,114.11,113.76,114.02,23374.0,98.0517,98.3534,98.0517,98.2758,23374.0
2016-04-26 12:30:00,114.03,114.17,114.01,114.03,30050.0,98.2844,98.4051,98.2672,98.2844,30050.0
2016-04-26 12:35:00,114.0,114.03,113.91,114.0,14854.0,98.2586,98.2844,98.181,98.2586,14854.0
2016-04-26 12:40:00,113.98,114.1,113.98,114.0,9719.0,98.2413,98.3447,98.2413,98.2586,9719.0
2016-04-26 12:45:00,113.99,114.11,113.98,114.07,9299.0,98.2499,98.3534,98.2413,98.3189,9299.0
2016-04-26 12:50:00,114.05,114.12,114.01,114.09,15289.0,98.3017,98.362,98.2672,98.3361,15289.0
2016-04-26 12:55:00,114.1,114.14,114.0,114.03,13235.0,98.3447,98.3792,98.2586,98.2844,13235.0
2016-04-26 13:00:00,114.01,114.07,113.96,114.0,15116.0,98.2672,98.3189,98.2241,98.2586,15116.0
2016-04-26 13:05:00,113.97,114.01,113.93,113.95,16178.0,98.2327,98.2672,98.1982,98.2155,16178.0
2016-04-26 13:10:00,113.93,113.98,113.8,113.84,13274.0,98.1982,98.2413,98.0862,98.1206,13274.0
2016-04-26 13:15:00,113.9,113.98,113.85,113.96,10708.0,98.1724,98.2413,98.1293,98.2241,10708.0
2016-04-26 13:20:00,113.94,114.02,113.91,114.0,11214.0,98.2068,98.2758,98.181,98.2586,11214.0
2016-04-26 13:25:00,114.02,114.03,113.89,113.89,14171.0,98.2758,98.2844,98.1637,98.1637,14171.0
2016-04-26 13:30:00,113.88,113.97,113.83,113.96,23800.0,98.1551,98.2327,98.112,98.2241,23800.0
2016-04-26 13:35:00,113.96,114.02,113.93,113.96,15531.0,98.2241,98.2758,98.1982,98.2241,15531.0
2016-04-26 13:40:00,113.97,113.99,113.82,113.98,17170.0,98.2327,98.2499,98.1034,98.2413,17170.0
2016-04-26 13:45:00,113.99,113.99,113.89,113.89,10030.0,98.2499,98.2499,98.1637,98.1637,10030.0
2016-04-26 13:50:00,113.89,114.0,113.88,113.99,10504.0,98.1637,98.2586,98.1551,98.2499,10504.0
2016-04-26 13:55:00,113.97,114.01,113.87,113.96,17344.0,98.2327,98.2672,98.1465,98.2241,17344.0
2016-04-26 14:00:00,113.94,114.03,113.92,114.0,19199.0,98.2068,98.2844,98.1896,98.2586,19199.0
2016-04-26 14:05:00,113.98,114.15,113.96,114.04,17612.0,98.2413,98.3878,98.2241,98.293,17612.0
2016-04-26 14:10:00,114.0,114.03,113.83,113.88,12115.0,98.2586,98.2844,98.112,98.1551,12115.0
2016-04-26 14:15:00,113.86,113.94,113.81,113.93,14308.0,98.1379,98.2068,98.0948,98.1982,14308.0
2016-04-26 14:20:00,113.94,114.06,113.93,114.04,11775.0,98.2068,98.3103,98.1982,98.293,11775.0
2016-04-26 14:25:00,114.07,114.17,113.95,113.95,17999.0,98.3189,98.4051,98.2155,98.2155,17999.0
2016-04-26 14:30:00,113.95,114.01,113.94,114.0,12054.0,98.2155,98.2672,98.2068,98.2586,12054.0
2016-04-26 14:35:00,114.0,114.01,113.94,114.0,13250.0,98.2586,98.2672,98.2068,98.2586,13250.0
2016-04-26 14:40:00,113.98,114.02,113.89,113.97,15268.0,98.2413,98.2758,98.1637,98.2327,15268.0
2016-04-26 14:45:00,113.96,114.08,113.95,114.06,16709.0,98.2241,98.3275,98.2155,98.3103,16709.0
2016-04-26 14:50:00,114.07,114.1,113.97,114.0,10812.0,98.3189,98.3447,98.2327,98.2586,10812.0
2016-04-26 14:55:00,113.99,114.0,113.94,114.0,16429.0,98.2499,98.2586,98.2068,98.2586,16429.0
2016-04-26 15:00:00,113.98,114.06,113.96,114.06,17394.0,98.2413,98.3103,98.2241,98.3103,17394.0
2016-04-26 15:05:00,114.04,114.05,113.92,113.93,15922.0,98.293,98.3017,98.1896,98.1982,15922.0
2016-04-26 15:10:00,113.94,114.05,113.94,114.05,17207.0,98.2068,98.3017,98.2068,98.3017,17207.0
2016-04-26 15:15:00,114.04,114.16,114.04,114.14,11842.0,98.293,98.3965,98.293,98.3792,11842.0
2016-04-26 15:20:00,114.15,114.27,114.14,114.2,23721.0,98.3878,98.4913,98.3792,98.4309,23721.0
2016-04-26 15:25:00,114.18,114.26,114.18,114.24,14726.0,98.4137,98.4827,98.4137,98.4654,14726.0
2016-04-26 15:30:00,114.25,114.35,114.22,114.34,19210.0,98.474,98.5602,98.4482,98.5516,19210.0
2016-04-26 15:35:00,114.35,114.41,114.32,114.33,25188.0,98.5602,98.6119,98.5344,98.543,25188.0
2016-04-26 15:40:00,114.33,114.39,114.32,114.35,36500.0,98.543,98.5947,98.5344,98.5602,36500.0
2016-04-26 15:45:00,114.36,114.36,114.25,114.26,29002.0,98.5688,98.5688,98.474,98.4827,29002.0
2016-04-26 15:50:00,114.26,114.3,114.25,114.29,90971.0,98.4827,98.5171,98.474,98.5085,90971.0
2016-04-26 15:55:00,114.3,114.35,114.24,114.33,139229.0,98.5171,98.5602,98.4654,98.543,139229.0
2016-04-27 09:30:00,114.8,115.63,114.8,115.63,35568.0,98.9481,99.6635,98.9481,99.6635,35568.0
2016-04-27 09:35:00,115.44,116.16,115.44,115.94,26730.0,99.4997,100.1203,99.4997,99.9307,26730.0
2016-04-27 09:40:00,115.91,116.39,115.73,115.94,35193.0,99.9048,100.3185,99.7497,99.9307,35193.0
2016-04-27 09:45:00,115.92,116.0,115.73,115.98,20544.0,99.9134,99.9824,99.7497,99.9652,20544.0
2016-04-27 09:50:00,115.99,116.22,115.94,116.11,38024.0,99.9738,100.172,99.9307,100.0772,38024.0
2016-04-27 09:55:00,116.14,116.34,116.1,116.25,51070.0,100.1031,100.2754,100.0686,100.1979,51070.0
2016-04-27 10:00:00,116.28,116.41,116.05,116.1,75673.0,100.2237,100.3358,100.0255,100.0686,75673.0
2016-04-27 10:05:00,116.1,116.16,115.97,116.12,51790.0,100.0686,100.1203,99.9565,100.0858,51790.0
2016-04-27 10:10:00,116.12,116.23,116.03,116.04,73317.0,100.0858,100.1806,100.0082,100.0169,73317.0
2016-04-27 10:15:00,116.01,116.36,116.0,116.25,14428.0,99.991,100.2927,99.9824,100.1979,14428.0
2016-04-27 10:20:00,116.26,116.4,116.26,116.34,227437.0,100.2065,100.3272,100.2065,100.2754,227437.0
2016-04-27 10:25:00,116.31,116.36,116.13,116.18,72161.0,100.2496,100.2927,100.0944,100.1375,72161.0
2016-04-27 10:30:00,116.15,116.41,115.86,116.37,28317.0,100.1117,100.3358,99.8617,100.3013,28317.0
2016-04-27 10:35:00,116.39,116.42,115.95,116.0,48088.0,100.3185,100.3444,99.9393,99.9824,48088.0
2016-04-27 10:40:00,115.99,116.03,115.65,115.66,41273.0,99.9738,100.0082,99.6807,99.6893,41273.0
2016-04-27 10:45:00,115.67,115.68,115.5,115.64,27519.0,99.698,99.7066,99.5514,99.6721,27519.0
2016-04-27 10:50:00,115.59,115.95,115.59,115.91,14200.0,99.629,99.9393,99.629,99.9048,14200.0
2016-04-27 10:55:00,115.91,116.01,115.82,115.9,24116.0,99.9048,99.991,99.8272,99.8962,24116.0
2016-04-27 11:00:00,115.9,116.01,115.8,115.98,29002.0,99.8962,99.991,99.81,99.9652,29002.0
2016-04-27 11:05:00,115.98,116.06,115.93,116.01,22811.0,99.9652,100.0341,99.9221,99.991,22811.0
2016-04-27 11:10:00,116.02,116.07,115.93,116.0,46314.0,99.9996,100.0427,99.9221,99.9824,46314.0
2016-04-27 11:15:00,116.03,116.25,115.95,116.19,14150.0,100.0082,100.1979,99.9393,100.1462,14150.0
2016-04-27 11:20:00,116.2,116.25,116.13,116.24,12940.0,100.1548,100.1979,100.0944,100.1892,12940.0
2016-04-27 11:25:00,116.24,116.3,116.18,116.3,10460.0,100.1892,100.241,100.1375,100.241,10460.0
2016-04-27 11:30:00,116.3,116.44,116.26,116.34,7187.0,100.241,100.3616,100.2065,100.2754,7187.0
2016-04-27 11:35:00,116.36,116.47,116.3,116.47,23974.0,100.2927,100.3875,100.241,100.3875,23974.0
2016-04-27 11:40:00,116.44,116.52,116.38,116.48,11000.0,100.3616,100.4306,100.3099,100.3961,11000.0
2016-04-27 11:45:00,116.49,116.53,116.42,116.51,9276.0,100.4047,100.4392,100.3444,100.422,9276.0
2016-04-27 11:50:00,116.54,116.58,116.39,116.54,18346.0,100.4478,100.4823,100.3185,100.4478,18346.0
2016-04-27 11:55:00,116.54,116.56,116.47,116.5,7289.0,100.4478,100.4651,100.3875,100.4133,7289.0
2016-04-27 12:00:00,116.5,116.56,116.48,116.54,3928.0,100.4133,100.4651,100.3961,100.4478,3928.0
2016-04-27 12:05:00,116.5,116.57,116.5,116.55,4500.0,100.4133,100.4737,100.4133,100.4564,4500.0
2016-04-27 12:10:00,116.55,116.55,116.46,116.47,5289.0,100.4564,100.4564,100.3789,100.3875,5289.0
2016-04-27 12:15:00,116.47,116.56,116.46,116.54,6713.0,100.3875,100.4651,100.3789,100.4478,6713.0
2016-04-27 12:20:00,116.56,116.75,116.56,116.74,14248.0,100.4651,100.6288,100.4651,100.6202,14248.0
2016-04-27 12:25:00,116.74,116.89,116.71,116.74,14037.0,100.6202,100.7495,100.5944,100.6202,14037.0
2016-04-27 12:30:00,116.72,116.75,116.7,116.74,6272.0,100.603,100.6288,100.5857,100.6202,6272.0
2016-04-27 12:35:00,116.73,116.76,116.65,116.73,26919.0,100.6116,100.6374,100.5426,100.6116,26919.0
2016-04-27 12:40:00,116.71,116.79,116.67,116.7,11957.0,100.5944,100.6633,100.5599,100.5857,11957.0
2016-04-27 12:45:00,116.69,116.73,116.62,116.71,6712.0,100.5771,100.6116,100.5168,100.5944,6712.0
2016-04-27 12:50:00,116.7,116.89,116.61,116.84,39538.0,100.5857,100.7495,100.5082,100.7064,39538.0
2016-04-27 12:55:00,116.85,116.86,116.79,116.85,7939.0,100.715,100.7236,100.6633,100.715,7939.0
2016-04-27 13:00:00,116.86,116.89,116.72,116.89,14000.0,100.7236,100.7495,100.603,100.7495,14000.0
2016-04-27 13:05:00,116.89,116.97,116.85,116.93,7494.0,100.7495,100.8184,100.715,100.784,7494.0
2016-04-27 13:10:00,116.93,116.93,116.64,116.72,15221.0,100.784,100.784,100.534,100.603,15221.0
2016-04-27 13:15:00,116.7,116.73,116.6,116.63,6563.0,100.5857,100.6116,100.4995,100.5254,6563.0
2016-04-27 13:20:00,116.62,116.62,116.43,116.48,15289.0,100.5168,100.5168,100.353,100.3961,15289.0
2016-04-27 13:25:00,116.48,116.61,116.48,116.6,11055.0,100.3961,100.5082,100.3961,100.4995,11055.0
2016-04-27 13:30:00,116.61,116.73,116.56,116.71,17699.0,100.5082,100.6116,100.4651,100.5944,17699.0
2016-04-27 13:35:00,116.71,116.83,116.69,116.8,9223.0,100.5944,100.6978,100.5771,100.6719,9223.0
2016-04-27 13:40:00,116.8,116.81,116.75,116.8,14043.0,100.6719,100.6805,100.6288,100.6719,14043.0
2016-04-27 13:45:00,116.81,116.84,116.68,116.71,9752.0,100.6805,100.7064,100.5685,100.5944,9752.0
2016-04-27 13:50:00,116.7,116.7,116.53,116.61,21811.0,100.5857,100.5857,100.4392,100.5082,21811.0
2016-04-27 13:55:00,116.61,116.61,116.36,116.46,15751.0,100.5082,100.5082,100.2927,100.3789,15751.0
2016-04-27 14:00:00,116.4,116.62,116.05,116.48,18196.0,100.3272,100.5168,100.0255,100.3961,18196.0
2016-04-27 14:05:00,116.5,116.94,116.48,116.9,16070.0,100.4133,100.7926,100.3961,100.7581,16070.0
2016-04-27 14:10:00,116.95,117.0,116.74,116.81,15673.0,100.8012,100.8443,100.6202,100.6805,15673.0
2016-04-27 14:15:00,116.83,116.95,116.76,116.95,15078.0,100.6978,100.8012,100.6374,100.8012,15078.0
2016-04-27 14:20:00,116.93,117.1,116.88,116.95,24567.0,100.784,100.9305,100.7409,100.8012,24567.0
2016-04-27 14:25:00,116.94,116.96,116.7,116.72,16275.0,100.7926,100.8098,100.5857,100.603,16275.0
2016-04-27 14:30:00,116.74,116.8,116.64,116.64,8581.0,100.6202,100.6719,100.534,100.534,8581.0
2016-04-27 14:35:00,116.66,116.76,116.59,116.68,11169.0,100.5513,100.6374,100.4909,100.5685,11169.0
2016-04-27 14:40:00,116.69,116.75,116.54,116.65,20482.0,100.5771,100.6288,100.4478,100.5426,20482.0
2016-04-27 14:45:00,116.67,116.76,116.64,116.71,16506.0,100.5599,100.6374,100.534,100.5944,16506.0
2016-04-27 14:50:00,116.7,116.84,116.68,116.82,12606.0,100.5857,100.7064,100.5685,100.6892,12606.0
2016-04-27 14:55:00,116.81,116.86,116.66,116.7,22201.0,100.6805,100.7236,100.5513,100.5857,22201.0
2016-04-27 15:00:00,116.7,116.95,116.69,116.87,24900.0,100.5857,100.8012,100.5771,100.7323,24900.0
2016-04-27 15:05:00,116.9,116.9,116.75,116.83,19279.0,100.7581,100.7581,100.6288,100.6978,19279.0
2016-04-27 15:10:00,116.85,117.02,116.84,116.93,18041.0,100.715,100.8615,100.7064,100.784,18041.0
2016-04-27 15:15:00,116.92,117.14,116.89,117.13,20557.0,100.7754,100.965,100.7495,100.9564,20557.0
2016-04-27 15:20:00,117.14,117.19,117.07,117.07,18960.0,100.965,101.0081,100.9046,100.9046,18960.0
2016-04-27 15:25:00,117.08,117.1,116.92,117.09,38024.0,100.9133,100.9305,100.7754,100.9219,38024.0
2016-04-27 15:30:00,117.11,117.16,116.96,117.03,29635.0,100.9391,100.9822,100.8098,100.8702,29635.0
2016-04-27 15:35:00,117.02,117.15,116.98,117.12,19809.0,100.8615,100.9736,100.8271,100.9477,19809.0
2016-04-27 15:40:00,117.12,117.19,117.07,117.16,21828.0,100.9477,101.0081,100.9046,100.9822,21828.0
2016-04-27 15:45:00,117.16,117.24,117.08,117.22,26829.0,100.9822,101.0512,100.9133,101.0339,26829.0
2016-04-27 15:50:00,117.21,117.22,117.03,117.03,40056.0,101.0253,101.0339,100.8702,100.8702,40056.0
2016-04-27 15:55:00,117.04,117.04,116.91,116.94,69134.0,100.8788,100.8788,100.7667,100.7926,69134.0
2016-04-28 09:30:00,116.02,116.1,115.83,115.93,8800.0,99.9996,100.0686,99.8359,99.9221,8800.0
2016-04-28 09:35:00,115.88,116.43,115.72,116.43,8959.0,99.879,100.353,99.7411,100.353,8959.0
2016-04-28 09:40:00,116.42,116.61,116.4,116.44,3352.0,100.3444,100.5082,100.3272,100.3616,3352.0
2016-04-28 09:45:00,116.4,116.59,116.34,116.51,21775.0,100.3272,100.4909,100.2754,100.422,21775.0
2016-04-28 09:50:00,116.55,116.59,116.44,116.44,12468.0,100.4564,100.4909,100.3616,100.3616,12468.0
2016-04-28 09:55:00,116.4,116.59,116.39,116.57,25587.0,100.3272,100.4909,100.3185,100.4737,25587.0
2016-04-28 10:00:00,116.52,116.7,116.41,116.64,11341.0,100.4306,100.5857,100.3358,100.534,11341.0
2016-04-28 10:05:00,116.64,116.84,116.61,116.8,15973.0,100.534,100.7064,100.5082,100.6719,15973.0
2016-04-28 10:10:00,116.85,116.95,116.8,116.89,14965.0,100.715,100.8012,100.6719,100.7495,14965.0
2016-04-28 10:15:00,116.91,116.98,116.81,116.95,11950.0,100.7667,100.8271,100.6805,100.8012,11950.0
2016-04-28 10:20:00,116.95,116.97,116.81,116.86,5548.0,100.8012,100.8184,100.6805,100.7236,5548.0
2016-04-28 10:25:00,116.77,116.92,116.77,116.78,7322.0,100.6461,100.7754,100.6461,100.6547,7322.0
2016-04-28 10:30:00,116.81,116.86,116.68,116.86,11700.0,100.6805,100.7236,100.5685,100.7236,11700.0
2016-04-28 10:35:00,116.91,117.02,116.77,116.81,13502.0,100.7667,100.8615,100.6461,100.6805,13502.0
2016-04-28 10:40:00,116.85,116.85,116.58,116.67,11205.0,100.715,100.715,100.4823,100.5599,11205.0
2016-04-28 10:45:00,116.65,117.07,116.65,117.0,14699.0,100.5426,100.9046,100.5426,100.8443,14699.0
2016-04-28 10:50:00,117.0,117.07,116.88,116.93,6915.0,100.8443,100.9046,100.7409,100.784,6915.0
2016-04-28 10:55:00,116.94,117.09,116.93,116.95,9866.0,100.7926,100.9219,100.784,100.8012,9866.0
2016-04-28 11:00:00,116.98,117.04,116.89,116.96,13828.0,100.8271,100.8788,100.7495,100.8098,13828.0
2016-04-28 11:05:00,116.95,117.0,116.68,116.7,23042.0,100.8012,100.8443,100.5685,100.5857,23042.0
2016-04-28 11:10:00,116.68,116.87,116.68,116.87,12240.0,100.5685,100.7323,100.5685,100.7323,12240.0
2016-04-28 11:15:00,116.86,116.87,116.7,116.81,10830.0,100.7236,100.7323,100.5857,100.6805,10830.0
2016-04-28 11:20:00,116.82,117.01,116.82,116.92,5268.0,100.6892,100.8529,100.6892,100.7754,5268.0
2016-04-28 11:25:00,116.9,116.95,116.84,116.94,5870.0,100.7581,100.8012,100.7064,100.7926,5870.0
2016-04-28 11:30:00,116.96,117.0,116.83,116.98,7063.0,100.8098,100.8443,100.6978,100.8271,7063.0
2016-04-28 11:35:00,116.99,117.06,116.94,117.06,7648.0,100.8357,100.896,100.7926,100.896,7648.0
2016-04-28 11:40:00,117.02,117.11,117.0,117.0,6060.0,100.8615,100.9391,100.8443,100.8443,6060.0
2016-04-28 11:45:00,116.99,117.02,116.9,116.98,6500.0,100.8357,100.8615,100.7581,100.8271,6500.0
2016-04-28 11:50:00,116.98,117.01,116.88,116.92,6443.0,100.8271,100.8529,100.7409,100.7754,6443.0
2016-04-28 11:55:00,116.92,116.92,116.81,116.88,4850.0,100.7754,100.7754,100.6805,100.7409,4850.0
2016-04-28 12:00:00,116.85,117.01,116.85,116.97,6518.0,100.715,100.8529,100.715,100.8184,6518.0
2016-04-28 12:05:00,116.99,117.04,116.96,116.97,7138.0,100.8357,100.8788,100.8098,100.8184,7138.0
2016-04-28 12:10:00,116.96,117.0,116.92,116.92,5000.0,100.8098,100.8443,100.7754,100.7754,5000.0
2016-04-28 12:15:00,116.93,116.96,116.74,116.77,8437.0,100.784,100.8098,100.6202,100.6461,8437.0
2016-04-28 12:20:00,116.78,116.93,116.77,116.91,23248.0,100.6547,100.784,100.6461,100.7667,23248.0
2016-04-28 12:25:00,116.9,116.98,116.86,116.95,10726.0,100.7581,100.8271,100.7236,100.8012,10726.0
2016-04-28 12:30:00,116.93,116.93,116.83,116.92,3904.0,100.784,100.784,100.6978,100.7754,3904.0
2016-04-28 12:35:00,116.89,117.05,116.89,117.04,6100.0,100.7495,100.8874,100.7495,100.8788,6100.0
2016-04-28 12:40:00,117.01,117.11,116.99,117.09,20980.0,100.8529,100.9391,100.8357,100.9219,20980.0
2016-04-28 12:45:00,117.11,117.13,117.03,117.05,4088.0,100.9391,100.9564,100.8702,100.8874,4088.0
2016-04-28 12:50:00,117.02,117.21,117.01,117.18,8407.0,100.8615,101.0253,100.8529,100.9995,8407.0
2016-04-28 12:55:00,117.22,117.22,116.99,117.02,5625.0,101.0339,101.0339,100.8357,100.8615,5625.0
2016-04-28 13:00:00,117.04,117.14,117.0,117.0,5900.0,100.8788,100.965,100.8443,100.8443,5900.0
2016-04-28 13:05:00,117.0,117.03,116.94,117.0,5406.0,100.8443,100.8702,100.7926,100.8443,5406.0
2016-04-28 13:10:00,116.98,117.04,116.93,117.0,6101.0,100.8271,100.8788,100.784,100.8443,6101.0
2016-04-28 13:15:00,117.02,117.03,116.92,116.99,11381.0,100.8615,100.8702,100.7754,100.8357,11381.0
2016-04-28 13:20:00,116.98,117.08,116.98,117.07,8118.0,100.8271,100.9133,100.8271,100.9046,8118.0
2016-04-28 13:25:00,117.07,117.14,117.01,117.14,7015.0,100.9046,100.965,100.8529,100.965,7015.0
2016-04-28 13:30:00,117.12,117.13,116.88,116.88,7368.0,100.9477,100.9564,100.7409,100.7409,7368.0
2016-04-28 13:35:00,116.88,116.88,116.74,116.85,14200.0,100.7409,100.7409,100.6202,100.715,14200.0
2016-04-28 13:40:00,116.88,116.95,116.81,116.94,6910.0,100.7409,100.8012,100.6805,100.7926,6910.0
2016-04-28 13:45:00,116.91,116.97,116.83,116.83,3800.0,100.7667,100.8184,100.6978,100.6978,3800.0
2016-04-28 13:50:00,116.84,116.96,116.84,116.93,3851.0,100.7064,100.8098,100.7064,100.784,3851.0
2016-04-28 13:55:00,116.93,117.03,116.93,117.03,8056.0,100.784,100.8702,100.784,100.8702,8056.0
2016-04-28 14:00:00,117.0,117.03,116.95,116.98,7263.0,100.8443,100.8702,100.8012,100.8271,7263.0
2016-04-28 14:05:00,116.98,117.0,116.81,116.82,3600.0,100.8271,100.8443,100.6805,100.6892,3600.0
2016-04-28 14:10:00,116.81,116.82,116.62,116.67,11230.0,100.6805,100.6892,100.5168,100.5599,11230.0
2016-04-28 14:15:00,116.68,116.7,116.63,116.63,5781.0,100.5685,100.5857,100.5254,100.5254,5781.0
2016-04-28 14:20:00,116.63,116.67,116.54,116.65,6024.0,100.5254,100.5599,100.4478,100.5426,6024.0
2016-04-28 14:25:00,116.62,116.73,116.59,116.69,7288.0,100.5168,100.6116,100.4909,100.5771,7288.0
2016-04-28 14:30:00,116.69,116.75,116.67,116.67,3776.0,100.5771,100.6288,100.5599,100.5599,3776.0
2016-04-28 14:35:00,116.67,116.75,116.65,116.65,4536.0,100.5599,100.6288,100.5426,100.5426,4536.0
2016-04-28 14:40:00,116.65,116.69,116.61,116.61,10321.0,100.5426,100.5771,100.5082,100.5082,10321.0
2016-04-28 14:45:00,116.6,116.63,116.51,116.51,9142.0,100.4995,100.5254,100.422,100.422,9142.0
2016-04-28 14:50:00,116.52,116.57,116.46,116.5,16170.0,100.4306,100.4737,100.3789,100.4133,16170.0
2016-04-28 14:55:00,116.5,116.51,116.38,116.43,19234.0,100.4133,100.422,100.3099,100.353,19234.0
2016-04-28 15:00:00,116.43,116.45,116.33,116.38,10658.0,100.353,100.3703,100.2668,100.3099,10658.0
2016-04-28 15:05:00,116.42,116.42,116.16,116.17,12373.0,100.3444,100.3444,100.1203,100.1289,12373.0
2016-04-28 15:10:00,116.16,116.16,115.83,115.86,14799.0,100.1203,100.1203,99.8359,99.8617,14799.0
2016-04-28 15:15:00,115.83,115.94,115.78,115.83,23175.0,99.8359,99.9307,99.7928,99.8359,23175.0
2016-04-28 15:20:00,115.81,115.84,115.64,115.65,14847.0,99.8186,99.8445,99.6721,99.6807,14847.0
2016-04-28 15:25:00,115.59,115.59,115.19,115.24,15994.0,99.629,99.629,99.2842,99.3273,15994.0
2016-04-28 15:30:00,115.23,115.44,115.23,115.38,25156.0,99.3187,99.4997,99.3187,99.448,25156.0
2016-04-28 15:35:00,115.38,115.52,115.35,115.47,21448.0,99.448,99.5687,99.4221,99.5256,21448.0
2016-04-28 15:40:00,115.48,115.58,115.45,115.52,17737.0,99.5342,99.6204,99.5083,99.5687,17737.0
2016-04-28 15:45:00,115.52,115.69,115.32,115.32,40140.0,99.5687,99.7152,99.3963,99.3963,40140.0
2016-04-28 15:50:00,115.3,115.39,115.2,115.2,34117.0,99.379,99.4566,99.2929,99.2929,34117.0
2016-04-28 15:55:00,115.2,115.49,115.15,115.46,44240.0,99.2929,99.5428,99.2498,99.517,44240.0
2016-04-29 09:30:00,115.58,115.97,115.48,115.97,10274.0,99.6204,99.9565,99.5342,99.9565,10274.0
2016-04-29 09:35:00,115.98,116.32,115.94,116.32,9976.0,99.9652,100.2582,99.9307,100.2582,9976.0
2016-04-29 09:40:00,116.34,116.6,116.32,116.48,6050.0,100.2754,100.4995,100.2582,100.3961,6050.0
2016-04-29 09:45:00,116.45,116.46,116.04,116.04,19020.0,100.3703,100.3789,100.0169,100.0169,19020.0
2016-04-29 09:50:00,116.04,116.14,115.8,115.8,12618.0,100.0169,100.1031,99.81,99.81,12618.0
2016-04-29 09:55:00,115.78,115.85,115.44,115.46,21308.0,99.7928,99.8531,99.4997,99.517,21308.0
2016-04-29 10:00:00,115.33,115.44,115.1,115.39,13320.0,99.4049,99.4997,99.2067,99.4566,13320.0
2016-04-29 10:05:00,115.45,115.45,115.05,115.2,9919.0,99.5083,99.5083,99.1636,99.2929,9919.0
2016-04-29 10:10:00,115.22,115.71,115.16,115.64,10067.0,99.3101,99.7324,99.2584,99.6721,10067.0
2016-04-29 10:15:00,115.66,115.74,115.62,115.71,5410.0,99.6893,99.7583,99.6549,99.7324,5410.0
2016-04-29 10:20:00,115.72,115.83,115.59,115.68,8640.0,99.7411,99.8359,99.629,99.7066,8640.0
2016-04-29 10:25:00,115.68,115.83,115.5,115.8,13570.0,99.7066,99.8359,99.5514,99.81,13570.0
2016-04-29 10:30:00,115.78,116.0,115.72,115.99,10250.0,99.7928,99.9824,99.7411,99.9738,10250.0
2016-04-29 10:35:00,116.0,116.08,115.9,116.08,18602.0,99.9824,100.0513,99.8962,100.0513,18602.0
2016-04-29 10:40:00,116.07,116.07,115.74,115.86,14532.0,100.0427,100.0427,99.7583,99.8617,14532.0
2016-04-29 10:45:00,115.82,115.82,115.61,115.69,10179.0,99.8272,99.8272,99.6462,99.7152,10179.0
2016-04-29 10:50:00,115.67,115.67,115.44,115.5,9133.0,99.698,99.698,99.4997,99.5514,9133.0
2016-04-29 10:55:00,115.47,115.64,115.44,115.64,8195.0,99.5256,99.6721,99.4997,99.6721,8195.0
2016-04-29 11:00:00,115.67,115.86,115.65,115.82,8596.0,99.698,99.8617,99.6807,99.8272,8596.0
2016-04-29 11:05:00,115.82,116.03,115.78,115.97,7159.0,99.8272,100.0082,99.7928,99.9565,7159.0
2016-04-29 11:10:00,115.95,115.97,115.8,115.8,5972.0,99.9393,99.9565,99.81,99.81,5972.0
2016-04-29 11:15:00,115.84,115.86,115.57,115.6,2600.0,99.8445,99.8617,99.6118,99.6376,2600.0
2016-04-29 11:20:00,115.54,115.63,115.44,115.57,7700.0,99.5859,99.6635,99.4997,99.6118,7700.0
2016-04-29 11:25:00,115.57,115.68,115.54,115.54,1900.0,99.6118,99.7066,99.5859,99.5859,1900.0
2016-04-29 11:30:00,115.56,115.62,115.41,115.44,4543.0,99.6031,99.6549,99.4739,99.4997,4543.0
2016-04-29 11:35:00,115.47,115.47,115.16,115.17,7758.0,99.5256,99.5256,99.2584,99.267,7758.0
2016-04-29 11:40:00,115.17,115.24,115.13,115.23,4900.0,99.267,99.3273,99.2325,99.3187,4900.0
2016-04-29 11:45:00,115.22,115.55,115.22,115.55,6114.0,99.3101,99.5945,99.3101,99.5945,6114.0
2016-04-29 11:50:00,115.61,115.96,115.56,115.96,10547.0,99.6462,99.9479,99.6031,99.9479,10547.0
2016-04-29 11:55:00,115.91,115.91,115.74,115.76,5890.0,99.9048,99.9048,99.7583,99.7755,5890.0
2016-04-29 12:00:00,115.77,115.81,115.47,115.52,7078.0,99.7841,99.8186,99.5256,99.5687,7078.0
2016-04-29 12:05:00,115.49,115.6,115.49,115.56,3880.0,99.5428,99.6376,99.5428,99.6031,3880.0
2016-04-29 12:10:00,115.53,115.53,115.37,115.37,5023.0,99.5773,99.5773,99.4394,99.4394,5023.0
2016-04-29 12:15:00,115.39,115.53,115.38,115.52,3222.0,99.4566,99.5773,99.448,99.5687,3222.0
2016-04-29 12:20:00,115.52,115.64,115.48,115.63,2707.0,99.5687,99.6721,99.5342,99.6635,2707.0
2016-04-29 12:25:00,115.59,115.65,115.59,115.61,700.0,99.629,99.6807,99.629,99.6462,700.0
2016-04-29 12:30:00,115.63,115.76,115.5,115.73,4817.0,99.6635,99.7755,99.5514,99.7497,4817.0
2016-04-29 12:35:00,115.74,115.81,115.62,115.77,5813.0,99.7583,99.8186,99.6549,99.7841,5813.0
2016-04-29 12:40:00,115.74,115.74,115.49,115.51,3981.0,99.7583,99.7583,99.5428,99.5601,3981.0
2016-04-29 12:45:00,115.52,115.68,115.52,115.67,2600.0,99.5687,99.7066,99.5687,99.698,2600.0
2016-04-29 12:50:00,115.68,115.77,115.67,115.76,3771.0,99.7066,99.7841,99.698,99.7755,3771.0
2016-04-29 12:55:00,115.73,115.75,115.53,115.57,2634.0,99.7497,99.7669,99.5773,99.6118,2634.0
2016-04-29 13:00:00,115.54,115.61,115.54,115.57,3711.0,99.5859,99.6462,99.5859,99.6118,3711.0
2016-04-29 13:05:00,115.54,115.76,115.52,115.72,26123.0,99.5859,99.7755,99.5687,99.7411,26123.0
2016-04-29 13:10:00,115.7,115.91,115.65,115.91,5584.0,99.7238,99.9048,99.6807,99.9048,5584.0
2016-04-29 13:15:00,115.87,115.9,115.8,115.85,5316.0,99.8703,99.8962,99.81,99.8531,5316.0
2016-04-29 13:20:00,115.83,115.87,115.7,115.82,5272.0,99.8359,99.8703,99.7238,99.8272,5272.0
2016-04-29 13:25:00,115.79,115.87,115.77,115.86,3584.0,99.8014,99.8703,99.7841,99.8617,3584.0
2016-04-29 13:30:00,115.87,115.87,115.55,115.57,8408.0,99.8703,99.8703,99.5945,99.6118,8408.0
2016-04-29 13:35:00,115.57,115.63,115.44,115.51,4522.0,99.6118,99.6635,99.4997,99.5601,4522.0
2016-04-29 13:40:00,115.48,115.51,115.4,115.4,3175.0,99.5342,99.5601,99.4652,99.4652,3175.0
2016-04-29 13:45:00,115.42,115.45,115.36,115.38,3508.0,99.4825,99.5083,99.4308,99.448,3508.0
2016-04-29 13:50:00,115.4,115.53,115.38,115.41,6474.0,99.4652,99.5773,99.448,99.4739,6474.0
2016-04-29 13:55:00,115.39,115.44,115.31,115.34,5763.0,99.4566,99.4997,99.3877,99.4135,5763.0
2016-04-29 14:00:00,115.38,115.5,115.35,115.5,3910.0,99.448,99.5514,99.4221,99.5514,3910.0
2016-04-29 14:05:00,115.54,115.55,115.43,115.45,6556.0,99.5859,99.5945,99.4911,99.5083,6556.0
2016-04-29 14:10:00,115.44,115.47,115.25,115.28,3838.0,99.4997,99.5256,99.336,99.3618,3838.0
2016-04-29 14:15:00,115.27,115.27,115.08,115.27,3404.0,99.3532,99.3532,99.1894,99.3532,3404.0
2016-04-29 14:20:00,115.27,115.53,115.26,115.53,5283.0,99.3532,99.5773,99.3446,99.5773,5283.0
2016-04-29 14:25:00,115.51,115.73,115.48,115.66,4480.0,99.5601,99.7497,99.5342,99.6893,4480.0
2016-04-29 14:30:00,115.66,115.68,115.54,115.58,4000.0,99.6893,99.7066,99.5859,99.6204,4000.0
2016-04-29 14:35:00,115.58,115.59,115.41,115.41,6780.0,99.6204,99.629,99.4739,99.4739,6780.0
2016-04-29 14:40:00,115.4,115.41,115.18,115.2,8232.0,99.4652,99.4739,99.2756,99.2929,8232.0
2016-04-29 14:45:00,115.23,115.38,115.18,115.38,7496.0,99.3187,99.448,99.2756,99.448,7496.0
2016-04-29 14:50:00,115.41,115.42,115.24,115.38,6964.0,99.4739,99.4825,99.3273,99.448,6964.0
2016-04-29 14:55:00,115.45,115.47,115.32,115.35,11972.0,99.5083,99.5256,99.3963,99.4221,11972.0
2016-04-29 15:00:00,115.36,115.51,115.35,115.42,11460.0,99.4308,99.5601,99.4221,99.4825,11460.0
2016-04-29 15:05:00,115.41,115.68,115.38,115.64,15037.0,99.4739,99.7066,99.448,99.6721,15037.0
2016-04-29 15:10:00,115.64,115.82,115.58,115.82,6750.0,99.6721,99.8272,99.6204,99.8272,6750.0
2016-04-29 15:15:00,115.81,115.87,115.73,115.77,9999.0,99.8186,99.8703,99.7497,99.7841,9999.0
2016-04-29 15:20:00,115.77,115.85,115.68,115.78,12991.0,99.7841,99.8531,99.7066,99.7928,12991.0
2016-04-29 15:25:00,115.76,115.77,115.63,115.65,13449.0,99.7755,99.7841,99.6635,99.6807,13449.0
2016-04-29 15:30:00,115.65,115.92,115.62,115.89,25614.0,99.6807,99.9134,99.6549,99.8876,25614.0
2016-04-29 15:35:00,115.89,115.94,115.78,115.9,18624.0,99.8876,99.9307,99.7928,99.8962,18624.0
2016-04-29 15:40:00,115.91,116.1,115.89,116.09,19482.0,99.9048,100.0686,99.8876,100.06,19482.0
2016-04-29 15:45:00,116.08,116.29,115.98,116.04,31081.0,100.0513,100.2323,99.9652,100.0169,31081.0
2016-04-29 15:50:00,116.02,116.08,115.94,116.05,33858.0,99.9996,100.0513,99.9307,100.0255,33858.0
2016-04-29 15:55:00,116.06,116.11,115.96,116.05,57485.0,100.0341,100.0772,99.9479,100.0255,57485.0
2016-05-02 09:30:00,116.15,116.23,115.23,115.23,19175.0,100.1117,100.1806,99.3187,99.3187,19175.0
2016-05-02 09:35:00,115.16,115.26,114.87,115.21,32100.0,99.2584,99.3446,99.0084,99.3015,32100.0
2016-05-02 09:40:00,115.19,115.29,114.45,114.5,79138.0,99.2842,99.3704,98.6464,98.6895,79138.0
2016-05-02 09:45:00,114.47,114.61,114.27,114.5,30740.0,98.6637,98.7843,98.4913,98.6895,30740.0
2016-05-02 09:50:00,114.49,114.79,114.39,114.66,57592.0,98.6809,98.9395,98.5947,98.8274,57592.0
2016-05-02 09:55:00,114.62,114.66,114.43,114.47,24745.0,98.7929,98.8274,98.6292,98.6637,24745.0
2016-05-02 10:00:00,114.34,114.84,114.33,114.78,20631.0,98.5516,98.9826,98.543,98.9309,20631.0
2016-05-02 10:05:00,114.76,115.34,114.71,115.32,38511.0,98.9136,99.4135,98.8705,99.3963,38511.0
2016-05-02 10:10:00,115.29,115.45,115.28,115.29,22612.0,99.3704,99.5083,99.3618,99.3704,22612.0
2016-05-02 10:15:00,115.24,115.31,114.97,115.12,26199.0,99.3273,99.3877,99.0946,99.2239,26199.0
2016-05-02 10:20:00,115.16,115.26,115.08,115.25,28302.0,99.2584,99.3446,99.1894,99.336,28302.0
2016-05-02 10:25:00,115.27,115.42,115.15,115.22,12971.0,99.3532,99.4825,99.2498,99.3101,12971.0
2016-05-02 10:30:00,115.25,115.34,115.12,115.2,37340.0,99.336,99.4135,99.2239,99.2929,37340.0
2016-05-02 10:35:00,115.2,115.32,115.13,115.14,11900.0,99.2929,99.3963,99.2325,99.2411,11900.0
2016-05-02 10:40:00,115.14,115.28,115.13,115.16,12690.0,99.2411,99.3618,99.2325,99.2584,12690.0
2016-05-02 10:45:00,115.19,115.43,115.19,115.24,10982.0,99.2842,99.4911,99.2842,99.3273,10982.0
2016-05-02 10:50:00,115.18,115.27,114.93,115.02,22630.0,99.2756,99.3532,99.0601,99.1377,22630.0
2016-05-02 10:55:00,115.01,115.01,114.85,114.91,8132.0,99.1291,99.1291,98.9912,99.0429,8132.0
2016-05-02 11:00:00,114.89,115.2,114.8,115.2,9052.0,99.0257,99.2929,98.9481,99.2929,9052.0
2016-05-02 11:05:00,115.23,115.57,115.22,115.51,17410.0,99.3187,99.6118,99.3101,99.5601,17410.0
2016-05-02 11:10:00,115.47,115.52,115.26,115.37,42710.0,99.5256,99.5687,99.3446,99.4394,42710.0
2016-05-02 11:15:00,115.39,115.46,115.3,115.38,9168.0,99.4566,99.517,99.379,99.448,9168.0
2016-05-02 11:20:00,115.4,115.43,115.23,115.34,7300.0,99.4652,99.4911,99.3187,99.4135,7300.0
2016-05-02 11:25:00,115.33,115.33,115.15,115.28,5400.0,99.4049,99.4049,99.2498,99.3618,5400.0
2016-05-02 11:30:00,115.3,115.48,115.29,115.48,4217.0,99.379,99.5342,99.3704,99.5342,4217.0
2016-05-02 11:35:00,115.45,115.78,115.41,115.74,10592.0,99.5083,99.7928,99.4739,99.7583,10592.0
2016-05-02 11:40:00,115.74,115.74,115.41,115.41,8588.0,99.7583,99.7583,99.4739,99.4739,8588.0
2016-05-02 11:45:00,115.39,115.51,115.34,115.4,5300.0,99.4566,99.5601,99.4135,99.4652,5300.0
2016-05-02 11:50:00,115.4,115.4,115.2,115.3,8206.0,99.4652,99.4652,99.2929,99.379,8206.0
2016-05-02 11:55:00,115.28,115.43,115.11,115.21,8394.0,99.3618,99.4911,99.2153,99.3015,8394.0
2016-05-02 12:00:00,115.24,115.27,115.15,115.21,5800.0,99.3273,99.3532,99.2498,99.3015,5800.0
2016-05-02 12:05:00,115.2,115.26,115.16,115.2,4000.0,99.2929,99.3446,99.2584,99.2929,4000.0
2016-05-02 12:10:00,115.18,115.21,114.98,114.98,6595.0,99.2756,99.3015,99.1032,99.1032,6595.0
2016-05-02 12:15:00,115.01,115.09,114.97,114.97,4300.0,99.1291,99.198,99.0946,99.0946,4300.0
2016-05-02 12:20:00,115.01,115.16,115.01,115.05,6100.0,99.1291,99.2584,99.1291,99.1636,6100.0
2016-05-02 12:25:00,114.99,115.06,114.98,115.05,5377.0,99.1119,99.1722,99.1032,99.1636,5377.0
2016-05-02 12:30:00,115.07,115.13,115.01,115.08,4801.0,99.1808,99.2325,99.1291,99.1894,4801.0
2016-05-02 12:35:00,115.05,115.16,115.04,115.06,7992.0,99.1636,99.2584,99.1549,99.1722,7992.0
2016-05-02 12:40:00,115.06,115.09,114.97,114.99,6107.0,99.1722,99.198,99.0946,99.1119,6107.0
2016-05-02 12:45:00,114.99,115.1,114.99,115.07,4900.0,99.1119,99.2067,99.1119,99.1808,4900.0
2016-05-02 12:50:00,115.07,115.15,115.07,115.14,9061.0,99.1808,99.2498,99.1808,99.2411,9061.0
2016-05-02 12:55:00,115.16,115.19,115.1,115.19,3802.0,99.2584,99.2842,99.2067,99.2842,3802.0
2016-05-02 13:00:00,115.2,115.25,115.11,115.17,5900.0,99.2929,99.336,99.2153,99.267,5900.0
2016-05-02 13:05:00,115.21,115.29,115.17,115.17,6646.0,99.3015,99.3704,99.267,99.267,6646.0
2016-05-02 13:10:00,115.16,115.23,115.09,115.2,11737.0,99.2584,99.3187,99.198,99.2929,11737.0
2016-05-02 13:15:00,115.21,115.28,115.19,115.2,4352.0,99.3015,99.3618,99.2842,99.2929,4352.0
2016-05-02 13:20:00,115.21,115.39,115.21,115.32,6531.0,99.3015,99.4566,99.3015,99.3963,6531.0
2016-05-02 13:25:00,115.37,115.39,115.29,115.36,3800.0,99.4394,99.4566,99.3704,99.4308,3800.0
2016-05-02 13:30:00,115.38,115.45,115.34,115.42,6515.0,99.448,99.5083,99.4135,99.4825,6515.0
2016-05-02 13:35:00,115.41,115.42,115.35,115.39,6942.0,99.4739,99.4825,99.4221,99.4566,6942.0
2016-05-02 13:40:00,115.38,115.56,115.38,115.54,5400.0,99.448,99.6031,99.448,99.5859,5400.0
2016-05-02 13:45:00,115.56,115.66,115.56,115.66,9574.0,99.6031,99.6893,99.6031,99.6893,9574.0
2016-05-02 13:50:00,115.69,115.8,115.66,115.8,9783.0,99.7152,99.81,99.6893,99.81,9783.0
2016-05-02 13:55:00,115.8,115.82,115.72,115.79,18163.0,99.81,99.8272,99.7411,99.8014,18163.0
2016-05-02 14:00:00,115.8,115.82,115.61,115.61,17983.0,99.81,99.8272,99.6462,99.6462,17983.0
2016-05-02 14:05:00,115.63,115.65,115.5,115.5,8071.0,99.6635,99.6807,99.5514,99.5514,8071.0
2016-05-02 14:10:00,115.49,115.65,115.49,115.63,11291.0,99.5428,99.6807,99.5428,99.6635,11291.0
2016-05-02 14:15:00,115.64,115.79,115.64,115.7,20018.0,99.6721,99.8014,99.6721,99.7238,20018.0
2016-05-02 14:20:00,115.7,115.79,115.68,115.79,6530.0,99.7238,99.8014,99.7066,99.8014,6530.0
2016-05-02 14:25:00,115.75,115.76,115.68,115.72,6158.0,99.7669,99.7755,99.7066,99.7411,6158.0
2016-05-02 14:30:00,115.71,115.77,115.63,115.66,4301.0,99.7324,99.7841,99.6635,99.6893,4301.0
2016-05-02 14:35:00,115.66,115.69,115.63,115.66,5874.0,99.6893,99.7152,99.6635,99.6893,5874.0
2016-05-02 14:40:00,115.64,115.65,115.5,115.52,6555.0,99.6721,99.6807,99.5514,99.5687,6555.0
2016-05-02 14:45:00,115.52,115.57,115.46,115.51,10079.0,99.5687,99.6118,99.517,99.5601,10079.0
2016-05-02 14:50:00,115.5,115.61,115.45,115.47,8856.0,99.5514,99.6462,99.5083,99.5256,8856.0
2016-05-02 14:55:00,115.47,115.52,115.45,115.46,5148.0,99.5256,99.5687,99.5083,99.517,5148.0
2016-05-02 15:00:00,115.46,115.63,115.46,115.63,9583.0,99.517,99.6635,99.517,99.6635,9583.0
2016-05-02 15:05:00,115.64,115.64,115.55,115.59,9090.0,99.6721,99.6721,99.5945,99.629,9090.0
2016-05-02 15:10:00,115.59,115.66,115.56,115.6,7936.0,99.629,99.6893,99.6031,99.6376,7936.0
2016-05-02 15:15:00,115.6,115.63,115.56,115.59,9433.0,99.6376,99.6635,99.6031,99.629,9433.0
2016-05-02 15:20:00,115.59,115.59,115.45,115.47,31537.0,99.629,99.629,99.5083,99.5256,31537.0
2016-05-02 15:25:00,115.45,115.5,115.38,115.4,19370.0,99.5083,99.5514,99.448,99.4652,19370.0
2016-05-02 15:30:00,115.39,115.44,115.33,115.41,14037.0,99.4566,99.4997,99.4049,99.4739,14037.0
2016-05-02 15:35:00,115.42,115.5,115.42,115.44,11484.0,99.4825,99.5514,99.4825,99.4997,11484.0
2016-05-02 15:40:00,115.45,115.51,115.43,115.5,27289.0,99.5083,99.5601,99.4911,99.5514,27289.0
2016-05-02 15:45:00,115.5,115.5,115.45,115.46,21769.0,99.5514,99.5514,99.5083,99.517,21769.0
2016-05-02 15:50:00,115.47,115.47,115.34,115.42,48853.0,99.5256,99.5256,99.4135,99.4825,48853.0
2016-05-02 15:55:00,115.42,115.51,115.38,115.5,35610.0,99.4825,99.5601,99.448,99.5514,35610.0
2016-05-03 09:30:00,114.68,114.87,114.21,114.39,18995.0,98.8447,99.0084,98.4396,98.5947,18995.0
2016-05-03 09:35:00,114.29,114.31,113.73,113.96,12225.0,98.5085,98.5257,98.0258,98.2241,12225.0
2016-05-03 09:40:00,114.0,114.14,113.75,114.03,14450.0,98.2586,98.3792,98.0431,98.2844,14450.0
2016-05-03 09:45:00,114.01,114.14,113.75,113.75,9717.0,98.2672,98.3792,98.0431,98.0431,9717.0
2016-05-03 09:50:00,113.72,114.13,113.67,114.13,14938.0,98.0172,98.3706,97.9741,98.3706,14938.0
2016-05-03 09:55:00,114.14,114.14,113.83,114.02,3000.0,98.3792,98.3792,98.112,98.2758,3000.0
2016-05-03 10:00:00,113.91,113.97,113.62,113.62,6074.0,98.181,98.2327,97.931,97.931,6074.0
2016-05-03 10:05:00,113.61,113.79,113.51,113.58,9690.0,97.9224,98.0776,97.8362,97.8966,9690.0
2016-05-03 10:10:00,113.5,113.53,113.38,113.4,4980.0,97.8276,97.8535,97.7242,97.7414,4980.0
2016-05-03 10:15:00,113.35,113.77,113.3,113.77,5100.0,97.6983,98.0603,97.6552,98.0603,5100.0
2016-05-03 10:20:00,113.73,113.8,113.51,113.51,11924.0,98.0258,98.0862,97.8362,97.8362,11924.0
2016-05-03 10:25:00,113.54,113.82,113.54,113.71,9592.0,97.8621,98.1034,97.8621,98.0086,9592.0
2016-05-03 10:30:00,113.7,113.7,113.6,113.63,6246.0,98.0,98.0,97.9138,97.9396,6246.0
2016-05-03 10:35:00,113.63,113.67,113.19,113.34,10212.0,97.9396,97.9741,97.5604,97.6897,10212.0
2016-05-03 10:40:00,113.3,113.71,113.26,113.59,10571.0,97.6552,98.0086,97.6207,97.9052,10571.0
2016-05-03 10:45:00,113.61,113.75,113.52,113.7,4062.0,97.9224,98.0431,97.8448,98.0,4062.0
2016-05-03 10:50:00,113.74,113.8,113.5,113.5,5750.0,98.0345,98.0862,97.8276,97.8276,5750.0
2016-05-03 10:55:00,113.56,113.65,113.46,113.46,3983.0,97.8793,97.9569,97.7931,97.7931,3983.0
2016-05-03 11:00:00,113.42,113.48,113.34,113.48,8640.0,97.7586,97.8104,97.6897,97.8104,8640.0
2016-05-03 11:05:00,113.48,113.48,113.36,113.41,4502.0,97.8104,97.8104,97.7069,97.75,4502.0
2016-05-03 11:10:00,113.39,113.41,113.33,113.4,4247.0,97.7328,97.75,97.6811,97.7414,4247.0
2016-05-03 11:15:00,113.36,113.44,113.31,113.35,3749.0,97.7069,97.7759,97.6638,97.6983,3749.0
2016-05-03 11:20:00,113.33,113.39,113.24,113.32,5501.0,97.6811,97.7328,97.6035,97.6725,5501.0
2016-05-03 11:25:00,113.28,113.39,113.21,113.26,13864.0,97.638,97.7328,97.5776,97.6207,13864.0
2016-05-03 11:30:00,113.21,113.31,113.15,113.31,8731.0,97.5776,97.6638,97.5259,97.6638,8731.0
2016-05-03 11:35:00,113.34,113.59,113.29,113.56,6630.0,97.6897,97.9052,97.6466,97.8793,6630.0
2016-05-03 11:40:00,113.53,113.65,113.42,113.65,3401.0,97.8535,97.9569,97.7586,97.9569,3401.0
2016-05-03 11:45:00,113.63,113.66,113.52,113.6,5855.0,97.9396,97.9655,97.8448,97.9138,5855.0
2016-05-03 11:50:00,113.59,113.7,113.51,113.57,5887.0,97.9052,98.0,97.8362,97.8879,5887.0
2016-05-03 11:55:00,113.57,113.71,113.5,113.56,11725.0,97.8879,98.0086,97.8276,97.8793,11725.0
2016-05-03 12:00:00,113.59,113.69,113.51,113.54,8566.0,97.9052,97.9914,97.8362,97.8621,8566.0
2016-05-03 12:05:00,113.59,113.61,113.41,113.48,4460.0,97.9052,97.9224,97.75,97.8104,4460.0
2016-05-03 12:10:00,113.44,113.52,113.38,113.38,4800.0,97.7759,97.8448,97.7242,97.7242,4800.0
2016-05-03 12:15:00,113.38,113.43,113.32,113.32,4400.0,97.7242,97.7673,97.6725,97.6725,4400.0
2016-05-03 12:20:00,113.35,113.43,113.27,113.38,6812.0,97.6983,97.7673,97.6294,97.7242,6812.0
2016-05-03 12:25:00,113.4,113.46,113.36,113.45,4919.0,97.7414,97.7931,97.7069,97.7845,4919.0
2016-05-03 12:30:00,113.45,113.53,113.43,113.52,5382.0,97.7845,97.8535,97.7673,97.8448,5382.0
2016-05-03 12:35:00,113.45,113.52,113.44,113.5,4012.0,97.7845,97.8448,97.7759,97.8276,4012.0
2016-05-03 12:40:00,113.5,113.57,113.48,113.53,6812.0,97.8276,97.8879,97.8104,97.8535,6812.0
2016-05-03 12:45:00,113.49,113.61,113.46,113.61,7476.0,97.819,97.9224,97.7931,97.9224,7476.0
2016-05-03 12:50:00,113.62,113.69,113.5,113.5,6512.0,97.931,97.9914,97.8276,97.8276,6512.0
2016-05-03 12:55:00,113.5,113.57,113.48,113.56,6568.0,97.8276,97.8879,97.8104,97.8793,6568.0
2016-05-03 13:00:00,113.55,113.6,113.52,113.53,7010.0,97.8707,97.9138,97.8448,97.8535,7010.0
2016-05-03 13:05:00,113.52,113.75,113.52,113.7,6604.0,97.8448,98.0431,97.8448,98.0,6604.0
2016-05-03 13:10:00,113.72,113.72,113.62,113.64,3000.0,98.0172,98.0172,97.931,97.9483,3000.0
2016-05-03 13:15:00,113.62,113.67,113.62,113.67,4125.0,97.931,97.9741,97.931,97.9741,4125.0
2016-05-03 13:20:00,113.66,113.73,113.63,113.73,7470.0,97.9655,98.0258,97.9396,98.0258,7470.0
2016-05-03 13:25:00,113.71,113.79,113.7,113.78,2106.0,98.0086,98.0776,98.0,98.0689,2106.0
2016-05-03 13:30:00,113.81,113.91,113.81,113.88,4800.0,98.0948,98.181,98.0948,98.1551,4800.0
2016-05-03 13:35:00,113.85,113.87,113.8,113.84,6825.0,98.1293,98.1465,98.0862,98.1206,6825.0
2016-05-03 13:40:00,113.88,113.98,113.88,113.89,3643.0,98.1551,98.2413,98.1551,98.1637,3643.0
2016-05-03 13:45:00,113.87,113.89,113.8,113.84,2768.0,98.1465,98.1637,98.0862,98.1206,2768.0
2016-05-03 13:50:00,113.85,113.89,113.79,113.79,2100.0,98.1293,98.1637,98.0776,98.0776,2100.0
2016-05-03 13:55:00,113.8,113.81,113.66,113.66,6409.0,98.0862,98.0948,97.9655,97.9655,6409.0
2016-05-03 14:00:00,113.67,113.68,113.62,113.64,5847.0,97.9741,97.9827,97.931,97.9483,5847.0
2016-05-03 14:05:00,113.64,113.78,113.63,113.76,7250.0,97.9483,98.0689,97.9396,98.0517,7250.0
2016-05-03 14:10:00,113.75,113.8,113.54,113.54,4111.0,98.0431,98.0862,97.8621,97.8621,4111.0
2016-05-03 14:15:00,113.54,113.61,113.49,113.49,8206.0,97.8621,97.9224,97.819,97.819,8206.0
2016-05-03 14:20:00,113.45,113.51,113.4,113.5,6562.0,97.7845,97.8362,97.7414,97.8276,6562.0
2016-05-03 14:25:00,113.51,113.63,113.5,113.63,4200.0,97.8362,97.9396,97.8276,97.9396,4200.0
2016-05-03 14:30:00,113.63,113.67,113.6,113.65,2850.0,97.9396,97.9741,97.9138,97.9569,2850.0
2016-05-03 14:35:00,113.67,113.79,113.66,113.73,4751.0,97.9741,98.0776,97.9655,98.0258,4751.0
2016-05-03 14:40:00,113.71,113.73,113.62,113.62,4798.0,98.0086,98.0258,97.931,97.931,4798.0
2016-05-03 14:45:00,113.61,113.66,113.55,113.55,8282.0,97.9224,97.9655,97.8707,97.8707,8282.0
2016-05-03 14:50:00,113.57,113.61,113.52,113.6,7574.0,97.8879,97.9224,97.8448,97.9138,7574.0
2016-05-03 14:55:00,113.64,113.71,113.57,113.65,4999.0,97.9483,98.0086,97.8879,97.9569,4999.0
2016-05-03 15:00:00,113.69,113.72,113.64,113.68,6308.0,97.9914,98.0172,97.9483,97.9827,6308.0
2016-05-03 15:05:00,113.69,113.82,113.69,113.81,6171.0,97.9914,98.1034,97.9914,98.0948,6171.0
2016-05-03 15:10:00,113.83,113.86,113.64,113.68,8653.0,98.112,98.1379,97.9483,97.9827,8653.0
2016-05-03 15:15:00,113.65,113.67,113.59,113.62,6223.0,97.9569,97.9741,97.9052,97.931,6223.0
2016-05-03 15:20:00,113.59,113.64,113.52,113.62,13105.0,97.9052,97.9483,97.8448,97.931,13105.0
2016-05-03 15:25:00,113.62,113.69,113.59,113.65,7427.0,97.931,97.9914,97.9052,97.9569,7427.0
2016-05-03 15:30:00,113.64,113.69,113.43,113.46,9405.0,97.9483,97.9914,97.7673,97.7931,9405.0
2016-05-03 15:35:00,113.46,113.66,113.45,113.6,9674.0,97.7931,97.9655,97.7845,97.9138,9674.0
2016-05-03 15:40:00,113.59,113.63,113.51,113.53,13053.0,97.9052,97.9396,97.8362,97.8535,13053.0
2016-05-03 15:45:00,113.56,113.8,113.56,113.78,18456.0,97.8793,98.0862,97.8793,98.0689,18456.0
2016-05-03 15:50:00,113.77,113.83,113.74,113.8,20928.0,98.0603,98.112,98.0345,98.0862,20928.0
2016-05-03 15:55:00,113.79,113.8,113.65,113.68,39957.0,98.0776,98.0862,97.9569,97.9827,39957.0
2016-05-04 09:30:00,112.74,113.07,112.58,112.58,17257.0,97.1725,97.457,97.0346,97.0346,17257.0
2016-05-04 09:35:00,112.49,112.49,112.01,112.04,15214.0,96.9571,96.9571,96.5433,96.5692,15214.0
2016-05-04 09:40:00,112.18,112.18,111.78,111.94,13979.0,96.6899,96.6899,96.3451,96.483,13979.0
2016-05-04 09:45:00,111.88,112.18,111.8,112.18,17734.0,96.4313,96.6899,96.3623,96.6899,17734.0
2016-05-04 09:50:00,112.18,112.61,112.13,112.61,10741.0,96.6899,97.0605,96.6468,97.0605,10741.0
2016-05-04 09:55:00,112.66,112.75,112.49,112.5,17751.0,97.1036,97.1812,96.9571,96.9657,17751.0
2016-05-04 10:00:00,112.55,112.7,112.53,112.53,9714.0,97.0088,97.1381,96.9915,96.9915,9714.0
2016-05-04 10:05:00,112.42,112.44,112.07,112.26,16363.0,96.8967,96.914,96.5951,96.7588,16363.0
2016-05-04 10:10:00,112.29,112.5,112.29,112.33,22865.0,96.7847,96.9657,96.7847,96.8192,22865.0
2016-05-04 10:15:00,112.31,112.4,112.19,112.4,6048.0,96.8019,96.8795,96.6985,96.8795,6048.0
2016-05-04 10:20:00,112.41,112.49,112.19,112.22,4997.0,96.8881,96.9571,96.6985,96.7243,4997.0
2016-05-04 10:25:00,112.25,112.41,112.2,112.4,3614.0,96.7502,96.8881,96.7071,96.8795,3614.0
2016-05-04 10:30:00,112.33,112.33,111.95,112.01,10442.0,96.8192,96.8192,96.4916,96.5433,10442.0
2016-05-04 10:35:00,111.96,112.0,111.78,111.91,7777.0,96.5002,96.5347,96.3451,96.4571,7777.0
2016-05-04 10:40:00,112.0,112.08,111.66,111.69,20742.0,96.5347,96.6037,96.2417,96.2675,20742.0
2016-05-04 10:45:00,111.69,111.78,111.54,111.54,13614.0,96.2675,96.3451,96.1382,96.1382,13614.0
2016-05-04 10:50:00,111.5,111.74,111.48,111.71,10630.0,96.1038,96.3106,96.0865,96.2848,10630.0
2016-05-04 10:55:00,111.72,111.79,111.5,111.59,14548.0,96.2934,96.3537,96.1038,96.1813,14548.0
2016-05-04 11:00:00,111.64,111.83,111.54,111.61,7551.0,96.2244,96.3882,96.1382,96.1986,7551.0
2016-05-04 11:05:00,111.62,111.72,111.47,111.49,13709.0,96.2072,96.2934,96.0779,96.0951,13709.0
2016-05-04 11:10:00,111.49,111.6,111.15,111.26,28484.0,96.0951,96.19,95.8021,95.8969,28484.0
2016-05-04 11:15:00,111.16,111.16,111.02,111.02,6000.0,95.8107,95.8107,95.69,95.69,6000.0
2016-05-04 11:20:00,111.05,111.07,110.79,110.88,11146.0,95.7159,95.7331,95.4918,95.5694,11146.0
2016-05-04 11:25:00,110.89,110.97,110.68,110.83,18494.0,95.578,95.6469,95.397,95.5263,18494.0
2016-05-04 11:30:00,110.85,111.17,110.82,111.09,15150.0,95.5435,95.8193,95.5177,95.7504,15150.0
2016-05-04 11:35:00,111.11,111.18,110.9,110.9,6290.0,95.7676,95.8279,95.5866,95.5866,6290.0
2016-05-04 11:40:00,110.92,110.98,110.7,110.7,7695.0,95.6039,95.6556,95.4142,95.4142,7695.0
2016-05-04 11:45:00,110.76,110.97,110.68,110.76,13395.0,95.4659,95.6469,95.397,95.4659,13395.0
2016-05-04 11:50:00,110.79,110.81,110.53,110.53,10518.0,95.4918,95.509,95.2677,95.2677,10518.0
2016-05-04 11:55:00,110.55,110.68,110.55,110.55,8402.0,95.2849,95.397,95.2849,95.2849,8402.0
2016-05-04 12:00:00,110.58,110.75,110.54,110.59,16203.0,95.3108,95.4573,95.2763,95.3194,16203.0
2016-05-04 12:05:00,110.65,110.72,110.54,110.56,15483.0,95.3711,95.4315,95.2763,95.2936,15483.0
2016-05-04 12:10:00,110.55,110.78,110.55,110.78,33689.0,95.2849,95.4832,95.2849,95.4832,33689.0
2016-05-04 12:15:00,110.79,110.94,110.79,110.94,6100.0,95.4918,95.6211,95.4918,95.6211,6100.0
2016-05-04 12:20:00,110.92,111.1,110.91,111.01,8301.0,95.6039,95.759,95.5952,95.6814,8301.0
2016-05-04 12:25:00,110.95,110.95,110.69,110.7,6687.0,95.6297,95.6297,95.4056,95.4142,6687.0
2016-05-04 12:30:00,110.7,110.97,110.7,110.97,6855.0,95.4142,95.6469,95.4142,95.6469,6855.0
2016-05-04 12:35:00,111.0,111.0,110.85,110.86,3970.0,95.6728,95.6728,95.5435,95.5521,3970.0
2016-05-04 12:40:00,110.78,110.79,110.59,110.63,6806.0,95.4832,95.4918,95.3194,95.3539,6806.0
2016-05-04 12:45:00,110.63,110.77,110.62,110.69,5010.0,95.3539,95.4746,95.3453,95.4056,5010.0
2016-05-04 12:50:00,110.62,110.67,110.56,110.62,6194.0,95.3453,95.3884,95.2936,95.3453,6194.0
2016-05-04 12:55:00,110.59,110.62,110.42,110.45,14449.0,95.3194,95.3453,95.1729,95.1987,14449.0
2016-05-04 13:00:00,110.45,110.61,110.43,110.51,27241.0,95.1987,95.3367,95.1815,95.2505,27241.0
2016-05-04 13:05:00,110.5,110.57,110.46,110.55,9330.0,95.2418,95.3022,95.2074,95.2849,9330.0
2016-05-04 13:10:00,110.55,110.61,110.42,110.61,14804.0,95.2849,95.3367,95.1729,95.3367,14804.0
2016-05-04 13:15:00,110.63,110.85,110.59,110.85,55529.0,95.3539,95.5435,95.3194,95.5435,55529.0
2016-05-04 13:20:00,110.87,110.98,110.73,110.73,5910.0,95.5608,95.6556,95.4401,95.4401,5910.0
2016-05-04 13:25:00,110.72,110.87,110.71,110.87,7311.0,95.4315,95.5608,95.4228,95.5608,7311.0
2016-05-04 13:30:00,110.83,110.86,110.58,110.6,19472.0,95.5263,95.5521,95.3108,95.328,19472.0
2016-05-04 13:35:00,110.58,110.63,110.54,110.59,9205.0,95.3108,95.3539,95.2763,95.3194,9205.0
2016-05-04 13:40:00,110.57,110.65,110.47,110.52,17591.0,95.3022,95.3711,95.216,95.2591,17591.0
2016-05-04 13:45:00,110.49,110.52,110.42,110.49,7723.0,95.2332,95.2591,95.1729,95.2332,7723.0
2016-05-04 13:50:00,110.48,110.56,110.38,110.41,6797.0,95.2246,95.2936,95.1384,95.1643,6797.0
2016-05-04 13:55:00,110.4,110.4,110.26,110.33,7160.0,95.1557,95.1557,95.035,95.0953,7160.0
2016-05-04 14:00:00,110.34,110.47,110.23,110.37,10001.0,95.1039,95.216,95.0091,95.1298,10001.0
2016-05-04 14:05:00,110.39,110.41,110.22,110.41,6168.0,95.147,95.1643,95.0005,95.1643,6168.0
2016-05-04 14:10:00,110.43,110.46,110.28,110.34,9207.0,95.1815,95.2074,95.0522,95.1039,9207.0
2016-05-04 14:15:00,110.38,110.38,110.2,110.3,6725.0,95.1384,95.1384,94.9833,95.0695,6725.0
2016-05-04 14:20:00,110.33,110.62,110.3,110.58,6767.0,95.0953,95.3453,95.0695,95.3108,6767.0
2016-05-04 14:25:00,110.59,110.79,110.59,110.79,12125.0,95.3194,95.4918,95.3194,95.4918,12125.0
2016-05-04 14:30:00,110.77,110.81,110.74,110.75,7635.0,95.4746,95.509,95.4487,95.4573,7635.0
2016-05-04 14:35:00,110.75,110.8,110.71,110.8,28361.0,95.4573,95.5004,95.4228,95.5004,28361.0
2016-05-04 14:40:00,110.8,110.9,110.75,110.76,16283.0,95.5004,95.5866,95.4573,95.4659,16283.0
2016-05-04 14:45:00,110.73,110.92,110.73,110.85,12021.0,95.4401,95.6039,95.4401,95.5435,12021.0
2016-05-04 14:50:00,110.87,110.9,110.76,110.87,8858.0,95.5608,95.5866,95.4659,95.5608,8858.0
2016-05-04 14:55:00,110.83,110.92,110.83,110.83,7539.0,95.5263,95.6039,95.5263,95.5263,7539.0
2016-05-04 15:00:00,110.83,110.92,110.72,110.77,13448.0,95.5263,95.6039,95.4315,95.4746,13448.0
2016-05-04 15:05:00,110.79,110.81,110.54,110.57,21140.0,95.4918,95.509,95.2763,95.3022,21140.0
2016-05-04 15:10:00,110.6,110.85,110.5,110.83,12337.0,95.328,95.5435,95.2418,95.5263,12337.0
2016-05-04 15:15:00,110.86,110.96,110.84,110.96,13433.0,95.5521,95.6383,95.5349,95.6383,13433.0
2016-05-04 15:20:00,110.95,110.95,110.83,110.93,14268.0,95.6297,95.6297,95.5263,95.6125,14268.0
2016-05-04 15:25:00,110.94,111.01,110.85,110.88,17181.0,95.6211,95.6814,95.5435,95.5694,17181.0
2016-05-04 15:30:00,110.86,111.11,110.85,111.09,13668.0,95.5521,95.7676,95.5435,95.7504,13668.0
2016-05-04 15:35:00,111.1,111.17,111.04,111.08,18831.0,95.759,95.8193,95.7073,95.7418,18831.0
2016-05-04 15:40:00,111.08,111.33,111.08,111.24,25958.0,95.7418,95.9572,95.7418,95.8797,25958.0
2016-05-04 15:45:00,111.25,111.32,111.2,111.29,22804.0,95.8883,95.9486,95.8452,95.9228,22804.0
2016-05-04 15:50:00,111.29,111.29,111.11,111.13,27345.0,95.9228,95.9228,95.7676,95.7849,27345.0
2016-05-04 15:55:00,111.12,111.13,111.0,111.08,48519.0,95.7762,95.7849,95.6728,95.7418,48519.0
2016-05-05 09:30:00,111.88,112.61,111.88,112.41,28130.0,96.4313,97.0605,96.4313,96.8881,28130.0
2016-05-05 09:35:00,112.4,112.44,111.84,112.28,14347.0,96.8795,96.914,96.3968,96.7761,14347.0
2016-05-05 09:40:00,112.3,112.54,111.69,111.9,13511.0,96.7933,97.0002,96.2675,96.4485,13511.0
2016-05-05 09:45:00,111.77,112.17,111.67,112.17,15512.0,96.3365,96.6812,96.2503,96.6812,15512.0
2016-05-05 09:50:00,112.14,112.37,111.92,112.25,8534.0,96.6554,96.8536,96.4658,96.7502,8534.0
2016-05-05 09:55:00,112.17,112.52,112.17,112.34,4320.0,96.6812,96.9829,96.6812,96.8278,4320.0
2016-05-05 10:00:00,112.39,112.53,112.16,112.53,8248.0,96.8709,96.9915,96.6726,96.9915,8248.0
2016-05-05 10:05:00,112.54,112.58,112.38,112.57,8740.0,97.0002,97.0346,96.8622,97.026,8740.0
2016-05-05 10:10:00,112.57,112.76,112.53,112.76,15409.0,97.026,97.1898,96.9915,97.1898,15409.0
2016-05-05 10:15:00,112.72,112.78,112.41,112.55,10800.0,97.1553,97.207,96.8881,97.0088,10800.0
2016-05-05 10:20:00,112.58,112.6,112.18,112.39,9579.0,97.0346,97.0519,96.6899,96.8709,9579.0
2016-05-05 10:25:00,112.35,112.4,112.16,112.28,8737.0,96.8364,96.8795,96.6726,96.7761,8737.0
2016-05-05 10:30:00,112.23,112.48,112.22,112.39,9825.0,96.733,96.9484,96.7243,96.8709,9825.0
2016-05-05 10:35:00,112.37,112.42,112.11,112.21,6282.0,96.8536,96.8967,96.6295,96.7157,6282.0
2016-05-05 10:40:00,112.24,112.24,112.02,112.18,20390.0,96.7416,96.7416,96.552,96.6899,20390.0
2016-05-05 10:45:00,112.18,112.21,112.0,112.0,7941.0,96.6899,96.7157,96.5347,96.5347,7941.0
2016-05-05 10:50:00,112.07,112.36,112.07,112.36,5860.0,96.5951,96.845,96.5951,96.845,5860.0
2016-05-05 10:55:00,112.36,112.4,112.22,112.31,8987.0,96.845,96.8795,96.7243,96.8019,8987.0
2016-05-05 11:00:00,112.32,112.43,112.22,112.31,13069.0,96.8105,96.9053,96.7243,96.8019,13069.0
2016-05-05 11:05:00,112.31,112.49,112.29,112.29,5341.0,96.8019,96.9571,96.7847,96.7847,5341.0
2016-05-05 11:10:00,112.24,112.35,112.1,112.1,4646.0,96.7416,96.8364,96.6209,96.6209,4646.0
2016-05-05 11:15:00,112.14,112.35,112.1,112.21,3904.0,96.6554,96.8364,96.6209,96.7157,3904.0
2016-05-05 11:20:00,112.18,112.24,111.86,111.97,4309.0,96.6899,96.7416,96.4141,96.5089,4309.0
2016-05-05 11:25:00,112.02,112.06,111.93,112.0,5200.0,96.552,96.5864,96.4744,96.5347,5200.0
2016-05-05 11:30:00,112.03,112.09,111.86,111.96,7803.0,96.5606,96.6123,96.4141,96.5002,7803.0
2016-05-05 11:35:00,112.0,112.26,112.0,112.22,4628.0,96.5347,96.7588,96.5347,96.7243,4628.0
2016-05-05 11:40:00,112.22,112.24,111.92,111.92,20468.0,96.7243,96.7416,96.4658,96.4658,20468.0
2016-05-05 11:45:00,111.97,112.13,111.93,112.07,3154.0,96.5089,96.6468,96.4744,96.5951,3154.0
2016-05-05 11:50:00,112.1,112.29,112.05,112.2,3929.0,96.6209,96.7847,96.5778,96.7071,3929.0
2016-05-05 11:55:00,112.15,112.23,112.12,112.13,3111.0,96.664,96.733,96.6382,96.6468,3111.0
2016-05-05 12:00:00,112.17,112.32,112.14,112.18,5950.0,96.6812,96.8105,96.6554,96.6899,5950.0
2016-05-05 12:05:00,112.17,112.33,112.05,112.05,4250.0,96.6812,96.8192,96.5778,96.5778,4250.0
2016-05-05 12:10:00,112.03,112.1,112.0,112.07,2528.0,96.5606,96.6209,96.5347,96.5951,2528.0
2016-05-05 12:15:00,112.07,112.17,112.04,112.08,16215.0,96.5951,96.6812,96.5692,96.6037,16215.0
2016-05-05 12:20:00,112.07,112.13,112.03,112.06,3207.0,96.5951,96.6468,96.5606,96.5864,3207.0
2016-05-05 12:25:00,112.08,112.08,111.94,111.98,3524.0,96.6037,96.6037,96.483,96.5175,3524.0
2016-05-05 12:30:00,111.99,112.14,111.95,112.1,5383.0,96.5261,96.6554,96.4916,96.6209,5383.0
2016-05-05 12:35:00,112.1,112.15,112.05,112.08,3601.0,96.6209,96.664,96.5778,96.6037,3601.0
2016-05-05 12:40:00,112.14,112.26,112.12,112.16,5648.0,96.6554,96.7588,96.6382,96.6726,5648.0
2016-05-05 12:45:00,112.15,112.17,112.07,112.14,10033.0,96.664,96.6812,96.5951,96.6554,10033.0
2016-05-05 12:50:00,112.15,112.24,112.14,112.24,5000.0,96.664,96.7416,96.6554,96.7416,5000.0
2016-05-05 12:55:00,112.23,112.32,112.22,112.31,3683.0,96.733,96.8105,96.7243,96.8019,3683.0
2016-05-05 13:00:00,112.24,112.25,112.06,112.11,6749.0,96.7416,96.7502,96.5864,96.6295,6749.0
2016-05-05 13:05:00,112.09,112.12,112.02,112.05,31207.0,96.6123,96.6382,96.552,96.5778,31207.0
2016-05-05 13:10:00,112.05,112.09,111.95,111.98,47940.0,96.5778,96.6123,96.4916,96.5175,47940.0
2016-05-05 13:15:00,111.92,111.94,111.84,111.94,3987.0,96.4658,96.483,96.3968,96.483,3987.0
2016-05-05 13:20:00,111.91,111.92,111.83,111.87,4715.0,96.4571,96.4658,96.3882,96.4227,4715.0
2016-05-05 13:25:00,111.88,111.89,111.71,111.78,3500.0,96.4313,96.4399,96.2848,96.3451,3500.0
2016-05-05 13:30:00,111.78,111.96,111.78,111.87,12610.0,96.3451,96.5002,96.3451,96.4227,12610.0
2016-05-05 13:35:00,111.8,111.8,111.64,111.73,2903.0,96.3623,96.3623,96.2244,96.302,2903.0
2016-05-05 13:40:00,111.76,111.82,111.73,111.73,15554.0,96.3279,96.3796,96.302,96.302,15554.0
2016-05-05 13:45:00,111.79,111.88,111.77,111.82,7550.0,96.3537,96.4313,96.3365,96.3796,7550.0
2016-05-05 13:50:00,111.84,111.88,111.8,111.8,4931.0,96.3968,96.4313,96.3623,96.3623,4931.0
2016-05-05 13:55:00,111.83,111.86,111.78,111.82,50665.0,96.3882,96.4141,96.3451,96.3796,50665.0
2016-05-05 14:00:00,111.82,112.06,111.8,112.06,11531.0,96.3796,96.5864,96.3623,96.5864,11531.0
2016-05-05 14:05:00,112.1,112.2,112.05,112.17,4246.0,96.6209,96.7071,96.5778,96.6812,4246.0
2016-05-05 14:10:00,112.19,112.19,112.07,112.09,9322.0,96.6985,96.6985,96.5951,96.6123,9322.0
2016-05-05 14:15:00,112.08,112.11,111.83,111.84,4950.0,96.6037,96.6295,96.3882,96.3968,4950.0
2016-05-05 14:20:00,111.85,112.19,111.85,112.15,8527.0,96.4054,96.6985,96.4054,96.664,8527.0
2016-05-05 14:25:00,112.14,112.14,112.05,112.09,7027.0,96.6554,96.6554,96.5778,96.6123,7027.0
2016-05-05 14:30:00,112.08,112.1,111.93,112.1,8295.0,96.6037,96.6209,96.4744,96.6209,8295.0
2016-05-05 14:35:00,112.07,112.21,112.07,112.18,9573.0,96.5951,96.7157,96.5951,96.6899,9573.0
2016-05-05 14:40:00,112.17,112.25,112.12,112.2,5298.0,96.6812,96.7502,96.6382,96.7071,5298.0
2016-05-05 14:45:00,112.22,112.29,112.19,112.26,6991.0,96.7243,96.7847,96.6985,96.7588,6991.0
2016-05-05 14:50:00,112.25,112.25,112.03,112.04,56225.0,96.7502,96.7502,96.5606,96.5692,56225.0
2016-05-05 14:55:00,112.02,112.08,111.95,111.95,8359.0,96.552,96.6037,96.4916,96.4916,8359.0
2016-05-05 15:00:00,111.94,111.95,111.8,111.85,15189.0,96.483,96.4916,96.3623,96.4054,15189.0
2016-05-05 15:05:00,111.85,111.95,111.83,111.94,6924.0,96.4054,96.4916,96.3882,96.483,6924.0
2016-05-05 15:10:00,111.93,112.1,111.91,112.07,9422.0,96.4744,96.6209,96.4571,96.5951,9422.0
2016-05-05 15:15:00,112.09,112.1,111.88,112.02,7336.0,96.6123,96.6209,96.4313,96.552,7336.0
2016-05-05 15:20:00,112.02,112.16,112.01,112.13,7763.0,96.552,96.6726,96.5433,96.6468,7763.0
2016-05-05 15:25:00,112.14,112.16,112.03,112.09,7867.0,96.6554,96.6726,96.5606,96.6123,7867.0
2016-05-05 15:30:00,112.12,112.15,111.9,111.91,22585.0,96.6382,96.664,96.4485,96.4571,22585.0
2016-05-05 15:35:00,111.91,111.98,111.87,111.97,10937.0,96.4571,96.5175,96.4227,96.5089,10937.0
2016-05-05 15:40:00,111.96,112.0,111.9,111.96,20533.0,96.5002,96.5347,96.4485,96.5002,20533.0
2016-05-05 15:45:00,111.94,111.95,111.81,111.82,34557.0,96.483,96.4916,96.371,96.3796,34557.0
2016-05-05 15:50:00,111.81,111.91,111.8,111.84,49553.0,96.371,96.4571,96.3623,96.3968,49553.0
2016-05-05 15:55:00,111.83,111.98,111.75,111.96,70745.0,96.3882,96.5175,96.3192,96.5002,70745.0
2016-05-06 09:30:00,111.12,111.16,111.12,111.16,8044.0,96.3122,96.3468,96.3122,96.3468,8044.0
2016-05-06 09:35:00,111.05,111.95,110.99,111.35,7386.0,96.2515,97.0315,96.1995,96.5115,7386.0
2016-05-06 09:40:00,111.42,112.0,111.38,111.87,12407.0,96.5722,97.0749,96.5375,96.9622,12407.0
2016-05-06 09:45:00,111.86,111.99,111.56,111.7,4842.0,96.9535,97.0662,96.6935,96.8149,4842.0
2016-05-06 09:50:00,111.72,111.95,111.48,111.51,10920.0,96.8322,97.0315,96.6242,96.6502,10920.0
2016-05-06 09:55:00,111.66,111.77,111.32,111.35,5000.0,96.7802,96.8755,96.4855,96.5115,5000.0
2016-05-06 10:00:00,111.33,111.55,111.22,111.55,8924.0,96.4942,96.6849,96.3988,96.6849,8924.0
2016-05-06 10:05:00,111.56,111.93,111.56,111.9,3891.0,96.6935,97.0142,96.6935,96.9882,3891.0
2016-05-06 10:10:00,111.91,111.99,111.58,111.58,2950.0,96.9969,97.0662,96.7109,96.7109,2950.0
2016-05-06 10:15:00,111.58,111.79,111.56,111.72,5192.0,96.7109,96.8929,96.6935,96.8322,5192.0
2016-05-06 10:20:00,111.63,111.67,111.15,111.18,5688.0,96.7542,96.7889,96.3382,96.3642,5688.0
2016-05-06 10:25:00,111.13,111.58,111.12,111.5,4400.0,96.3208,96.7109,96.3122,96.6415,4400.0
2016-05-06 10:30:00,111.45,111.52,111.35,111.37,3241.0,96.5982,96.6588,96.5115,96.5288,3241.0
2016-05-06 10:35:00,111.44,111.53,111.14,111.27,5802.0,96.5895,96.6675,96.3295,96.4422,5802.0
2016-05-06 10:40:00,111.34,111.38,111.06,111.38,2900.0,96.5028,96.5375,96.2601,96.5375,2900.0
2016-05-06 10:45:00,111.35,111.35,111.06,111.19,3200.0,96.5115,96.5115,96.2601,96.3728,3200.0
2016-05-06 10:50:00,111.23,111.33,111.14,111.32,7037.0,96.4075,96.4942,96.3295,96.4855,7037.0
2016-05-06 10:55:00,111.33,111.33,111.06,111.13,4000.0,96.4942,96.4942,96.2601,96.3208,4000.0
2016-05-06 11:00:00,111.16,111.54,111.16,111.54,5232.0,96.3468,96.6762,96.3468,96.6762,5232.0
2016-05-06 11:05:00,111.59,111.61,111.48,111.5,6777.0,96.7195,96.7369,96.6242,96.6415,6777.0
2016-05-06 11:10:00,111.52,111.54,111.38,111.41,5463.0,96.6588,96.6762,96.5375,96.5635,5463.0
2016-05-06 11:15:00,111.42,111.59,111.4,111.47,11477.0,96.5722,96.7195,96.5548,96.6155,11477.0
2016-05-06 11:20:00,111.49,111.54,111.39,111.41,10758.0,96.6328,96.6762,96.5462,96.5635,10758.0
2016-05-06 11:25:00,111.44,111.46,111.31,111.36,21900.0,96.5895,96.6068,96.4768,96.5202,21900.0
2016-05-06 11:30:00,111.38,111.47,111.31,111.31,10292.0,96.5375,96.6155,96.4768,96.4768,10292.0
2016-05-06 11:35:00,111.3,111.42,111.25,111.42,7817.0,96.4682,96.5722,96.4248,96.5722,7817.0
2016-05-06 11:40:00,111.41,111.45,111.29,111.32,11810.0,96.5635,96.5982,96.4595,96.4855,11810.0
2016-05-06 11:45:00,111.28,111.33,111.21,111.23,7200.0,96.4508,96.4942,96.3902,96.4075,7200.0
2016-05-06 11:50:00,111.2,111.23,111.15,111.19,6900.0,96.3815,96.4075,96.3382,96.3728,6900.0
2016-05-06 11:55:00,111.18,111.19,111.1,111.15,4900.0,96.3642,96.3728,96.2948,96.3382,4900.0
2016-05-06 12:00:00,111.12,111.24,111.1,111.22,4962.0,96.3122,96.4162,96.2948,96.3988,4962.0
2016-05-06 12:05:00,111.2,111.26,111.17,111.23,7117.0,96.3815,96.4335,96.3555,96.4075,7117.0
2016-05-06 12:10:00,111.24,111.34,111.22,111.34,5908.0,96.4162,96.5028,96.3988,96.5028,5908.0
2016-05-06 12:15:00,111.38,111.38,111.27,111.27,2228.0,96.5375,96.5375,96.4422,96.4422,2228.0
2016-05-06 12:20:00,111.3,111.43,111.3,111.41,2600.0,96.4682,96.5808,96.4682,96.5635,2600.0
2016-05-06 12:25:00,111.43,111.43,111.31,111.31,1200.0,96.5808,96.5808,96.4768,96.4768,1200.0
2016-05-06 12:30:00,111.33,111.33,111.26,111.28,3900.0,96.4942,96.4942,96.4335,96.4508,3900.0
2016-05-06 12:35:00,111.28,111.37,111.28,111.33,8974.0,96.4508,96.5288,96.4508,96.4942,8974.0
2016-05-06 12:40:00,111.34,111.48,111.34,111.43,4800.0,96.5028,96.6242,96.5028,96.5808,4800.0
2016-05-06 12:45:00,111.45,111.52,111.41,111.52,12565.0,96.5982,96.6588,96.5635,96.6588,12565.0
2016-05-06 12:50:00,111.48,111.53,111.42,111.49,1800.0,96.6242,96.6675,96.5722,96.6328,1800.0
2016-05-06 12:55:00,111.48,111.69,111.48,111.69,4000.0,96.6242,96.8062,96.6242,96.8062,4000.0
2016-05-06 13:00:00,111.7,111.75,111.68,111.73,10155.0,96.8149,96.8582,96.7975,96.8409,10155.0
2016-05-06 13:05:00,111.76,111.97,111.75,111.95,11427.0,96.8669,97.0489,96.8582,97.0315,11427.0
2016-05-06 13:10:00,111.94,112.0,111.91,111.95,7601.0,97.0229,97.0749,96.9969,97.0315,7601.0
2016-05-06 13:15:00,111.98,112.01,111.95,112.0,1900.0,97.0575,97.0836,97.0315,97.0749,1900.0
2016-05-06 13:20:00,111.96,112.04,111.89,112.04,9893.0,97.0402,97.1096,96.9795,97.1096,9893.0
2016-05-06 13:25:00,112.04,112.08,112.01,112.01,2026.0,97.1096,97.1442,97.0836,97.0836,2026.0
2016-05-06 13:30:00,111.91,111.92,111.88,111.88,1601.0,96.9969,97.0055,96.9709,96.9709,1601.0
2016-05-06 13:35:00,111.91,111.94,111.86,111.86,4200.0,96.9969,97.0229,96.9535,96.9535,4200.0
2016-05-06 13:40:00,111.85,111.86,111.7,111.74,2163.0,96.9449,96.9535,96.8149,96.8495,2163.0
2016-05-06 13:45:00,111.77,111.88,111.77,111.88,1840.0,96.8755,96.9709,96.8755,96.9709,1840.0
2016-05-06 13:50:00,111.9,112.0,111.89,112.0,1604.0,96.9882,97.0749,96.9795,97.0749,1604.0
2016-05-06 13:55:00,111.95,112.11,111.89,112.11,3577.0,97.0315,97.1702,96.9795,97.1702,3577.0
2016-05-06 14:00:00,112.08,112.26,112.05,112.2,4458.0,97.1442,97.3002,97.1182,97.2482,4458.0
2016-05-06 14:05:00,112.16,112.28,112.1,112.24,4318.0,97.2136,97.3176,97.1616,97.2829,4318.0
2016-05-06 14:10:00,112.22,112.3,112.1,112.1,2640.0,97.2656,97.3349,97.1616,97.1616,2640.0
2016-05-06 14:15:00,112.19,112.33,112.13,112.28,2500.0,97.2396,97.3609,97.1876,97.3176,2500.0
2016-05-06 14:20:00,112.27,112.29,112.2,112.21,3600.0,97.3089,97.3262,97.2482,97.2569,3600.0
2016-05-06 14:25:00,112.18,112.22,112.13,112.15,3110.0,97.2309,97.2656,97.1876,97.2049,3110.0
2016-05-06 14:30:00,112.15,112.17,112.1,112.17,3515.0,97.2049,97.2222,97.1616,97.2222,3515.0
2016-05-06 14:35:00,112.17,112.28,112.09,112.25,7973.0,97.2222,97.3176,97.1529,97.2916,7973.0
2016-05-06 14:40:00,112.25,112.41,112.21,112.36,4501.0,97.2916,97.4302,97.2569,97.3869,4501.0
2016-05-06 14:45:00,112.35,112.43,112.33,112.39,3600.0,97.3782,97.4476,97.3609,97.4129,3600.0
2016-05-06 14:50:00,112.39,112.5,112.37,112.46,6577.0,97.4129,97.5083,97.3956,97.4736,6577.0
2016-05-06 14:55:00,112.45,112.47,112.37,112.43,3312.0,97.4649,97.4823,97.3956,97.4476,3312.0
2016-05-06 15:00:00,112.39,112.49,112.39,112.47,4850.0,97.4129,97.4996,97.4129,97.4823,4850.0
2016-05-06 15:05:00,112.45,112.5,112.32,112.39,5270.0,97.4649,97.5083,97.3522,97.4129,5270.0
2016-05-06 15:10:00,112.39,112.39,112.26,112.33,4101.0,97.4129,97.4129,97.3002,97.3609,4101.0
2016-05-06 15:15:00,112.34,112.42,112.28,112.35,5297.0,97.3696,97.4389,97.3176,97.3782,5297.0
2016-05-06 15:20:00,112.33,112.46,112.31,112.42,4900.0,97.3609,97.4736,97.3436,97.4389,4900.0
2016-05-06 15:25:00,112.43,112.48,112.38,112.42,6200.0,97.4476,97.4909,97.4042,97.4389,6200.0
2016-05-06 15:30:00,112.42,112.45,112.23,112.25,13700.0,97.4389,97.4649,97.2742,97.2916,13700.0
2016-05-06 15:35:00,112.24,112.38,112.22,112.35,12038.0,97.2829,97.4042,97.2656,97.3782,12038.0
2016-05-06 15:40:00,112.39,112.41,112.21,112.22,13111.0,97.4129,97.4302,97.2569,97.2656,13111.0
2016-05-06 15:45:00,112.19,112.38,112.15,112.38,17231.0,97.2396,97.4042,97.2049,97.4042,17231.0
2016-05-06 15:50:00,112.35,112.41,112.32,112.41,17926.0,97.3782,97.4302,97.3522,97.4302,17926.0
2016-05-06 15:55:00,112.4,112.59,112.39,112.57,61131.0,97.4216,97.5863,97.4129,97.5689,61131.0
2016-05-09 09:30:00,112.19,112.44,111.28,111.78,24884.0,97.2396,97.4562,96.4508,96.8842,24884.0
2016-05-09 09:35:00,111.85,112.05,111.2,111.62,9845.0,96.9449,97.1182,96.3815,96.7455,9845.0
2016-05-09 09:40:00,111.51,111.75,111.47,111.75,2600.0,96.6502,96.8582,96.6155,96.8582,2600.0
2016-05-09 09:45:00,111.7,111.71,111.24,111.3,13508.0,96.8149,96.8235,96.4162,96.4682,13508.0
2016-05-09 09:50:00,111.22,111.32,111.1,111.27,9429.0,96.3988,96.4855,96.2948,96.4422,9429.0
2016-05-09 09:55:00,111.25,111.45,111.15,111.42,5926.0,96.4248,96.5982,96.3382,96.5722,5926.0
2016-05-09 10:00:00,111.41,111.5,111.17,111.17,7031.0,96.5635,96.6415,96.3555,96.3555,7031.0
2016-05-09 10:05:00,111.23,111.56,111.23,111.34,9701.0,96.4075,96.6935,96.4075,96.5028,9701.0
2016-05-09 10:10:00,111.29,111.48,111.14,111.35,7114.0,96.4595,96.6242,96.3295,96.5115,7114.0
2016-05-09 10:15:00,111.23,111.24,111.09,111.2,8100.0,96.4075,96.4162,96.2861,96.3815,8100.0
2016-05-09 10:20:00,111.21,111.27,111.03,111.11,10516.0,96.3902,96.4422,96.2341,96.3035,10516.0
2016-05-09 10:25:00,111.14,111.21,110.96,111.18,11127.0,96.3295,96.3902,96.1735,96.3642,11127.0
2016-05-09 10:30:00,111.11,111.31,111.11,111.19,14505.0,96.3035,96.4768,96.3035,96.3728,14505.0
2016-05-09 10:35:00,111.23,111.28,111.08,111.12,8611.0,96.4075,96.4508,96.2775,96.3122,8611.0
2016-05-09 10:40:00,111.14,111.26,111.13,111.17,5500.0,96.3295,96.4335,96.3208,96.3555,5500.0
2016-05-09 10:45:00,111.16,111.25,111.07,111.21,6400.0,96.3468,96.4248,96.2688,96.3902,6400.0
2016-05-09 10:50:00,111.2,111.23,111.03,111.03,8450.0,96.3815,96.4075,96.2341,96.2341,8450.0
2016-05-09 10:55:00,111.05,111.13,111.0,111.07,5838.0,96.2515,96.3208,96.2081,96.2688,5838.0
2016-05-09 11:00:00,111.08,111.25,111.0,111.17,10530.0,96.2775,96.4248,96.2081,96.3555,10530.0
2016-05-09 11:05:00,111.17,111.2,111.08,111.08,6147.0,96.3555,96.3815,96.2775,96.2775,6147.0
2016-05-09 11:10:00,111.08,111.13,110.82,110.84,3381.0,96.2775,96.3208,96.0521,96.0695,3381.0
2016-05-09 11:15:00,110.77,110.8,110.76,110.77,1620.0,96.0088,96.0348,96.0001,96.0088,1620.0
2016-05-09 11:20:00,110.83,110.99,110.83,110.97,3800.0,96.0608,96.1995,96.0608,96.1821,3800.0
2016-05-09 11:25:00,110.96,111.12,110.89,111.12,1989.0,96.1735,96.3122,96.1128,96.3122,1989.0
2016-05-09 11:30:00,111.13,111.14,110.72,110.81,8243.0,96.3208,96.3295,95.9655,96.0435,8243.0
2016-05-09 11:35:00,110.77,110.83,110.67,110.79,7497.0,96.0088,96.0608,95.9221,96.0261,7497.0
2016-05-09 11:40:00,110.79,110.89,110.7,110.89,5731.0,96.0261,96.1128,95.9481,96.1128,5731.0
2016-05-09 11:45:00,110.9,110.94,110.8,110.82,2322.0,96.1215,96.1561,96.0348,96.0521,2322.0
2016-05-09 11:50:00,110.83,110.84,110.71,110.73,4564.0,96.0608,96.0695,95.9568,95.9741,4564.0
2016-05-09 11:55:00,110.7,110.75,110.62,110.62,4982.0,95.9481,95.9915,95.8788,95.8788,4982.0
2016-05-09 12:00:00,110.57,110.78,110.57,110.76,9153.0,95.8354,96.0175,95.8354,96.0001,9153.0
2016-05-09 12:05:00,110.76,110.76,110.34,110.34,21595.0,96.0001,96.0001,95.6361,95.6361,21595.0
2016-05-09 12:10:00,110.36,110.61,110.33,110.57,15712.0,95.6534,95.8701,95.6274,95.8354,15712.0
2016-05-09 12:15:00,110.67,110.73,110.54,110.71,4700.0,95.9221,95.9741,95.8094,95.9568,4700.0
2016-05-09 12:20:00,110.68,110.84,110.67,110.8,7431.0,95.9308,96.0695,95.9221,96.0348,7431.0
2016-05-09 12:25:00,110.8,110.8,110.74,110.79,4870.0,96.0348,96.0348,95.9828,96.0261,4870.0
2016-05-09 12:30:00,110.8,110.8,110.68,110.7,3919.0,96.0348,96.0348,95.9308,95.9481,3919.0
2016-05-09 12:35:00,110.67,110.79,110.63,110.79,11689.0,95.9221,96.0261,95.8874,96.0261,11689.0
2016-05-09 12:40:00,110.78,110.88,110.78,110.8,6703.0,96.0175,96.1041,96.0175,96.0348,6703.0
2016-05-09 12:45:00,110.8,110.89,110.76,110.78,9007.0,96.0348,96.1128,96.0001,96.0175,9007.0
2016-05-09 12:50:00,110.78,110.85,110.68,110.82,2972.0,96.0175,96.0781,95.9308,96.0521,2972.0
2016-05-09 12:55:00,110.84,110.9,110.81,110.9,6051.0,96.0695,96.1215,96.0435,96.1215,6051.0
2016-05-09 13:00:00,110.9,110.92,110.83,110.92,5263.0,96.1215,96.1388,96.0608,96.1388,5263.0
2016-05-09 13:05:00,110.92,111.17,110.9,111.17,2893.0,96.1388,96.3555,96.1215,96.3555,2893.0
2016-05-09 13:10:00,111.2,111.35,111.18,111.33,13647.0,96.3815,96.5115,96.3642,96.4942,13647.0
2016-05-09 13:15:00,111.3,111.32,111.17,111.19,3323.0,96.4682,96.4855,96.3555,96.3728,3323.0
2016-05-09 13:20:00,111.2,111.24,111.16,111.21,3100.0,96.3815,96.4162,96.3468,96.3902,3100.0
2016-05-09 13:25:00,111.24,111.28,111.21,111.27,3849.0,96.4162,96.4508,96.3902,96.4422,3849.0
2016-05-09 13:30:00,111.27,111.4,111.22,111.36,6099.0,96.4422,96.5548,96.3988,96.5202,6099.0
2016-05-09 13:35:00,111.41,111.46,111.2,111.2,3300.0,96.5635,96.6068,96.3815,96.3815,3300.0
2016-05-09 13:40:00,111.18,111.34,111.18,111.3,4224.0,96.3642,96.5028,96.3642,96.4682,4224.0
2016-05-09 13:45:00,111.27,111.31,111.24,111.24,2600.0,96.4422,96.4768,96.4162,96.4162,2600.0
2016-05-09 13:50:00,111.33,111.34,111.2,111.2,3200.0,96.4942,96.5028,96.3815,96.3815,3200.0
2016-05-09 13:55:00,111.17,111.22,111.12,111.21,6523.0,96.3555,96.3988,96.3122,96.3902,6523.0
2016-05-09 14:00:00,111.2,111.28,111.2,111.24,2808.0,96.3815,96.4508,96.3815,96.4162,2808.0
2016-05-09 14:05:00,111.24,111.24,111.09,111.09,13054.0,96.4162,96.4162,96.2861,96.2861,13054.0
2016-05-09 14:10:00,111.11,111.21,111.08,111.16,23734.0,96.3035,96.3902,96.2775,96.3468,23734.0
2016-05-09 14:15:00,111.16,111.25,111.09,111.11,27032.0,96.3468,96.4248,96.2861,96.3035,27032.0
2016-05-09 14:20:00,111.12,111.16,111.09,111.16,4900.0,96.3122,96.3468,96.2861,96.3468,4900.0
2016-05-09 14:25:00,111.12,111.23,111.12,111.22,6800.0,96.3122,96.4075,96.3122,96.3988,6800.0
2016-05-09 14:30:00,111.22,111.24,111.17,111.17,2600.0,96.3988,96.4162,96.3555,96.3555,2600.0
2016-05-09 14:35:00,111.2,111.31,111.2,111.31,3310.0,96.3815,96.4768,96.3815,96.4768,3310.0
2016-05-09 14:40:00,111.3,111.35,111.3,111.31,3600.0,96.4682,96.5115,96.4682,96.4768,3600.0
2016-05-09 14:45:00,111.34,111.41,111.34,111.4,4338.0,96.5028,96.5635,96.5028,96.5548,4338.0
2016-05-09 14:50:00,111.43,111.64,111.42,111.64,4364.0,96.5808,96.7629,96.5722,96.7629,4364.0
2016-05-09 14:55:00,111.65,111.69,111.59,111.61,3090.0,96.7715,96.8062,96.7195,96.7369,3090.0
2016-05-09 15:00:00,111.58,111.58,111.47,111.51,5643.0,96.7109,96.7109,96.6155,96.6502,5643.0
2016-05-09 15:05:00,111.52,111.54,111.4,111.44,5791.0,96.6588,96.6762,96.5548,96.5895,5791.0
2016-05-09 15:10:00,111.46,111.47,111.42,111.43,3633.0,96.6068,96.6155,96.5722,96.5808,3633.0
2016-05-09 15:15:00,111.44,111.51,111.43,111.47,7185.0,96.5895,96.6502,96.5808,96.6155,7185.0
2016-05-09 15:20:00,111.47,111.49,111.42,111.45,2566.0,96.6155,96.6328,96.5722,96.5982,2566.0
2016-05-09 15:25:00,111.49,111.52,111.46,111.46,3300.0,96.6328,96.6588,96.6068,96.6068,3300.0
2016-05-09 15:30:00,111.44,111.46,111.23,111.24,13150.0,96.5895,96.6068,96.4075,96.4162,13150.0
2016-05-09 15:35:00,111.24,111.33,111.24,111.29,5395.0,96.4162,96.4942,96.4162,96.4595,5395.0
2016-05-09 15:40:00,111.29,111.29,111.14,111.15,18199.0,96.4595,96.4595,96.3295,96.3382,18199.0
2016-05-09 15:45:00,111.15,111.18,111.09,111.12,20050.0,96.3382,96.3642,96.2861,96.3122,20050.0
2016-05-09 15:50:00,111.11,111.13,111.06,111.06,15441.0,96.3035,96.3208,96.2601,96.2601,15441.0
2016-05-09 15:55:00,111.06,111.12,111.0,111.06,31006.0,96.2601,96.3122,96.2081,96.2601,31006.0
2016-05-10 09:30:00,111.44,111.54,111.06,111.54,5353.0,96.5895,96.6762,96.2601,96.6762,5353.0
2016-05-10 09:35:00,111.49,111.83,111.44,111.52,1382.0,96.6328,96.9275,96.5895,96.6588,1382.0
2016-05-10 09:40:00,111.77,112.16,111.77,111.97,9655.0,96.8755,97.2136,96.8755,97.0489,9655.0
2016-05-10 09:45:00,112.12,112.28,111.91,112.16,8250.0,97.1789,97.3176,96.9969,97.2136,8250.0
2016-05-10 09:50:00,112.16,112.34,112.1,112.24,3500.0,97.2136,97.3696,97.1616,97.2829,3500.0
2016-05-10 09:55:00,112.16,112.17,111.68,111.68,12481.0,97.2136,97.2222,96.7975,96.7975,12481.0
2016-05-10 10:00:00,111.77,111.86,111.69,111.78,12463.0,96.8755,96.9535,96.8062,96.8842,12463.0
2016-05-10 10:05:00,111.8,111.89,111.7,111.7,12130.0,96.9015,96.9795,96.8149,96.8149,12130.0
2016-05-10 10:10:00,111.7,111.88,111.7,111.77,13284.0,96.8149,96.9709,96.8149,96.8755,13284.0
2016-05-10 10:15:00,111.77,112.49,111.77,112.39,7325.0,96.8755,97.4996,96.8755,97.4129,7325.0
2016-05-10 10:20:00,112.29,112.55,112.24,112.29,7086.0,97.3262,97.5516,97.2829,97.3262,7086.0
2016-05-10 10:25:00,112.32,112.77,112.29,112.77,19139.0,97.3522,97.7423,97.3262,97.7423,19139.0
2016-05-10 10:30:00,112.69,112.79,112.58,112.59,14420.0,97.6729,97.7596,97.5776,97.5863,14420.0
2016-05-10 10:35:00,112.59,112.64,112.47,112.55,5712.0,97.5863,97.6296,97.4823,97.5516,5712.0
2016-05-10 10:40:00,112.54,112.75,112.54,112.71,11429.0,97.5429,97.7249,97.5429,97.6903,11429.0
2016-05-10 10:45:00,112.74,112.78,112.66,112.7,9491.0,97.7163,97.7509,97.6469,97.6816,9491.0
2016-05-10 10:50:00,112.75,112.76,112.63,112.72,6821.0,97.7249,97.7336,97.6209,97.6989,6821.0
2016-05-10 10:55:00,112.7,112.73,112.64,112.64,4932.0,97.6816,97.7076,97.6296,97.6296,4932.0
2016-05-10 11:00:00,112.64,112.68,112.51,112.68,10110.0,97.6296,97.6643,97.5169,97.6643,10110.0
2016-05-10 11:05:00,112.7,112.78,112.68,112.74,6123.0,97.6816,97.7509,97.6643,97.7163,6123.0
2016-05-10 11:10:00,112.74,112.96,112.7,112.87,21813.0,97.7163,97.907,97.6816,97.8289,21813.0
2016-05-10 11:15:00,112.9,112.95,112.84,112.9,8010.0,97.8549,97.8983,97.8029,97.8549,8010.0
2016-05-10 11:20:00,112.9,112.9,112.61,112.77,8098.0,97.8549,97.8549,97.6036,97.7423,8098.0
2016-05-10 11:25:00,112.78,112.88,112.73,112.85,8425.0,97.7509,97.8376,97.7076,97.8116,8425.0
2016-05-10 11:30:00,112.87,112.97,112.81,112.9,13963.0,97.8289,97.9156,97.7769,97.8549,13963.0
2016-05-10 11:35:00,112.95,112.96,112.9,112.93,19122.0,97.8983,97.907,97.8549,97.881,19122.0
2016-05-10 11:40:00,112.92,112.93,112.77,112.87,6900.0,97.8723,97.881,97.7423,97.8289,6900.0
2016-05-10 11:45:00,112.89,112.94,112.87,112.92,9400.0,97.8463,97.8896,97.8289,97.8723,9400.0
2016-05-10 11:50:00,112.89,112.95,112.89,112.92,9145.0,97.8463,97.8983,97.8463,97.8723,9145.0
2016-05-10 11:55:00,112.93,112.96,112.87,112.93,12430.0,97.881,97.907,97.8289,97.881,12430.0
2016-05-10 12:00:00,112.95,112.97,112.87,112.94,12942.0,97.8983,97.9156,97.8289,97.8896,12942.0
2016-05-10 12:05:00,112.95,112.98,112.92,112.95,12013.0,97.8983,97.9243,97.8723,97.8983,12013.0
2016-05-10 12:10:00,112.95,113.13,112.93,113.11,25150.0,97.8983,98.0543,97.881,98.037,25150.0
2016-05-10 12:15:00,113.13,113.31,113.13,113.31,3598.0,98.0543,98.2103,98.0543,98.2103,3598.0
2016-05-10 12:20:00,113.36,113.4,113.29,113.29,4468.0,98.2536,98.2883,98.193,98.193,4468.0
2016-05-10 12:25:00,113.28,113.37,113.28,113.35,3772.0,98.1843,98.2623,98.1843,98.245,3772.0
2016-05-10 12:30:00,113.38,113.38,113.27,113.27,2890.0,98.271,98.271,98.1756,98.1756,2890.0
2016-05-10 12:35:00,113.28,113.32,113.23,113.31,4090.0,98.1843,98.219,98.141,98.2103,4090.0
2016-05-10 12:40:00,113.31,113.36,113.28,113.31,2500.0,98.2103,98.2536,98.1843,98.2103,2500.0
2016-05-10 12:45:00,113.34,113.37,113.29,113.33,4955.0,98.2363,98.2623,98.193,98.2276,4955.0
2016-05-10 12:50:00,113.35,113.45,113.34,113.45,7321.0,98.245,98.3317,98.2363,98.3317,7321.0
2016-05-10 12:55:00,113.46,113.48,113.41,113.42,6566.0,98.3403,98.3577,98.297,98.3057,6566.0
2016-05-10 13:00:00,113.44,113.44,113.28,113.29,11002.0,98.323,98.323,98.1843,98.193,11002.0
2016-05-10 13:05:00,113.32,113.51,113.32,113.5,5291.0,98.219,98.3837,98.219,98.375,5291.0
2016-05-10 13:10:00,113.5,113.5,113.44,113.44,2622.0,98.375,98.375,98.323,98.323,2622.0
2016-05-10 13:15:00,113.42,113.42,113.24,113.24,6007.0,98.3057,98.3057,98.1496,98.1496,6007.0
2016-05-10 13:20:00,113.24,113.35,113.24,113.28,2400.0,98.1496,98.245,98.1496,98.1843,2400.0
2016-05-10 13:25:00,113.24,113.33,113.23,113.33,3700.0,98.1496,98.2276,98.141,98.2276,3700.0
2016-05-10 13:30:00,113.31,113.32,113.23,113.26,4801.0,98.2103,98.219,98.141,98.167,4801.0
2016-05-10 13:35:00,113.26,113.28,113.2,113.24,2516.0,98.167,98.1843,98.115,98.1496,2516.0
2016-05-10 13:40:00,113.25,113.3,113.22,113.24,3349.0,98.1583,98.2016,98.1323,98.1496,3349.0
2016-05-10 13:45:00,113.25,113.41,113.25,113.37,7221.0,98.1583,98.297,98.1583,98.2623,7221.0
2016-05-10 13:50:00,113.4,113.58,113.4,113.58,5421.0,98.2883,98.4443,98.2883,98.4443,5421.0
2016-05-10 13:55:00,113.6,113.61,113.5,113.5,5309.0,98.4617,98.4703,98.375,98.375,5309.0
2016-05-10 14:00:00,113.53,113.54,113.3,113.35,9514.0,98.401,98.4097,98.2016,98.245,9514.0
2016-05-10 14:05:00,113.3,113.32,113.25,113.3,3000.0,98.2016,98.219,98.1583,98.2016,3000.0
2016-05-10 14:10:00,113.29,113.36,113.29,113.33,5890.0,98.193,98.2536,98.193,98.2276,5890.0
2016-05-10 14:15:00,113.31,113.36,113.21,113.22,7044.0,98.2103,98.2536,98.1236,98.1323,7044.0
2016-05-10 14:20:00,113.2,113.29,113.19,113.25,11820.0,98.115,98.193,98.1063,98.1583,11820.0
2016-05-10 14:25:00,113.26,113.29,113.2,113.28,11696.0,98.167,98.193,98.115,98.1843,11696.0
2016-05-10 14:30:00,113.28,113.36,113.21,113.36,8450.0,98.1843,98.2536,98.1236,98.2536,8450.0
2016-05-10 14:35:00,113.37,113.37,113.29,113.31,8761.0,98.2623,98.2623,98.193,98.2103,8761.0
2016-05-10 14:40:00,113.32,113.46,113.31,113.46,7153.0,98.219,98.3403,98.2103,98.3403,7153.0
2016-05-10 14:45:00,113.46,113.51,113.44,113.48,8964.0,98.3403,98.3837,98.323,98.3577,8964.0
2016-05-10 14:50:00,113.47,113.47,113.29,113.3,7397.0,98.349,98.349,98.193,98.2016,7397.0
2016-05-10 14:55:00,113.31,113.32,113.25,113.28,9958.0,98.2103,98.219,98.1583,98.1843,9958.0
2016-05-10 15:00:00,113.28,113.41,113.23,113.41,10986.0,98.1843,98.297,98.141,98.297,10986.0
2016-05-10 15:05:00,113.38,113.46,113.37,113.44,7178.0,98.271,98.3403,98.2623,98.323,7178.0
2016-05-10 15:10:00,113.44,113.51,113.43,113.45,9623.0,98.323,98.3837,98.3143,98.3317,9623.0
2016-05-10 15:15:00,113.45,113.48,113.41,113.46,7559.0,98.3317,98.3577,98.297,98.3403,7559.0
2016-05-10 15:20:00,113.44,113.59,113.43,113.59,13521.0,98.323,98.453,98.3143,98.453,13521.0
2016-05-10 15:25:00,113.59,113.64,113.52,113.56,11658.0,98.453,98.4963,98.3923,98.427,11658.0
2016-05-10 15:30:00,113.54,113.54,113.29,113.34,37047.0,98.4097,98.4097,98.193,98.2363,37047.0
2016-05-10 15:35:00,113.34,113.36,113.28,113.29,15364.0,98.2363,98.2536,98.1843,98.193,15364.0
2016-05-10 15:40:00,113.32,113.37,113.29,113.33,15205.0,98.219,98.2623,98.193,98.2276,15205.0
2016-05-10 15:45:00,113.33,113.35,113.25,113.25,21546.0,98.2276,98.245,98.1583,98.1583,21546.0
2016-05-10 15:50:00,113.27,113.32,113.27,113.29,38221.0,98.1756,98.219,98.1756,98.193,38221.0
2016-05-10 15:55:00,113.26,113.35,113.26,113.33,51770.0,98.167,98.245,98.167,98.2276,51770.0
2016-05-11 09:30:00,113.16,113.21,112.5,113.13,5998.0,98.0803,98.1236,97.5083,98.0543,5998.0
2016-05-11 09:35:00,113.45,113.68,113.39,113.68,1908.0,98.3317,98.531,98.2797,98.531,1908.0
2016-05-11 09:40:00,113.73,113.91,113.72,113.86,7544.0,98.5743,98.7304,98.5657,98.687,7544.0
2016-05-11 09:45:00,113.98,113.98,113.51,113.51,9200.0,98.791,98.791,98.3837,98.3837,9200.0
2016-05-11 09:50:00,113.4,113.42,113.04,113.21,3030.0,98.2883,98.3057,97.9763,98.1236,3030.0
2016-05-11 09:55:00,113.15,113.17,113.05,113.08,1944.0,98.0716,98.089,97.985,98.011,1944.0
2016-05-11 10:00:00,113.15,113.15,112.74,112.87,10496.0,98.0716,98.0716,97.7163,97.8289,10496.0
2016-05-11 10:05:00,112.9,113.2,112.9,113.16,2725.0,97.8549,98.115,97.8549,98.0803,2725.0
2016-05-11 10:10:00,113.16,113.23,113.1,113.23,4820.0,98.0803,98.141,98.0283,98.141,4820.0
2016-05-11 10:15:00,113.27,113.33,113.08,113.08,3844.0,98.1756,98.2276,98.011,98.011,3844.0
2016-05-11 10:20:00,113.1,113.31,113.09,113.29,5100.0,98.0283,98.2103,98.0196,98.193,5100.0
2016-05-11 10:25:00,113.29,113.29,113.11,113.14,6128.0,98.193,98.193,98.037,98.063,6128.0
2016-05-11 10:30:00,113.19,113.68,113.19,113.67,9548.0,98.1063,98.531,98.1063,98.5223,9548.0
2016-05-11 10:35:00,113.68,113.81,113.68,113.73,4321.0,98.531,98.6437,98.531,98.5743,4321.0
2016-05-11 10:40:00,113.71,113.77,113.55,113.58,7830.0,98.557,98.609,98.4183,98.4443,7830.0
2016-05-11 10:45:00,113.61,113.65,113.56,113.61,3959.0,98.4703,98.505,98.427,98.4703,3959.0
2016-05-11 10:50:00,113.63,113.67,113.54,113.59,5101.0,98.4877,98.5223,98.4097,98.453,5101.0
2016-05-11 10:55:00,113.6,113.7,113.58,113.58,6655.0,98.4617,98.5483,98.4443,98.4443,6655.0
2016-05-11 11:00:00,113.57,113.59,113.27,113.27,5654.0,98.4357,98.453,98.1756,98.1756,5654.0
2016-05-11 11:05:00,113.1,113.15,113.03,113.15,16600.0,98.0283,98.0716,97.9676,98.0716,16600.0
2016-05-11 11:10:00,113.17,113.37,113.14,113.37,9121.0,98.089,98.2623,98.063,98.2623,9121.0
2016-05-11 11:15:00,113.42,113.46,113.38,113.38,5479.0,98.3057,98.3403,98.271,98.271,5479.0
2016-05-11 11:20:00,113.36,113.43,113.29,113.38,6350.0,98.2536,98.3143,98.193,98.271,6350.0
2016-05-11 11:25:00,113.41,113.45,113.22,113.26,5850.0,98.297,98.3317,98.1323,98.167,5850.0
2016-05-11 11:30:00,113.2,113.24,113.11,113.19,6482.0,98.115,98.1496,98.037,98.1063,6482.0
2016-05-11 11:35:00,113.24,113.44,113.24,113.36,7095.0,98.1496,98.323,98.1496,98.2536,7095.0
2016-05-11 11:40:00,113.31,113.35,113.23,113.27,3915.0,98.2103,98.245,98.141,98.1756,3915.0
2016-05-11 11:45:00,113.29,113.33,113.19,113.19,4629.0,98.193,98.2276,98.1063,98.1063,4629.0
2016-05-11 11:50:00,113.2,113.22,113.09,113.16,6441.0,98.115,98.1323,98.0196,98.0803,6441.0
2016-05-11 11:55:00,113.16,113.3,113.16,113.3,7332.0,98.0803,98.2016,98.0803,98.2016,7332.0
2016-05-11 12:00:00,113.28,113.49,113.25,113.29,13435.0,98.1843,98.3663,98.1583,98.193,13435.0
2016-05-11 12:05:00,113.29,113.29,113.16,113.16,3303.0,98.193,98.193,98.0803,98.0803,3303.0
2016-05-11 12:10:00,113.16,113.27,113.15,113.2,8100.0,98.0803,98.1756,98.0716,98.115,8100.0
2016-05-11 12:15:00,113.18,113.23,113.15,113.19,4108.0,98.0976,98.141,98.0716,98.1063,4108.0
2016-05-11 12:20:00,113.21,113.23,113.12,113.12,4920.0,98.1236,98.141,98.0456,98.0456,4920.0
2016-05-11 12:25:00,113.11,113.23,113.08,113.19,4682.0,98.037,98.141,98.011,98.1063,4682.0
2016-05-11 12:30:00,113.2,113.23,113.17,113.23,3633.0,98.115,98.141,98.089,98.141,3633.0
2016-05-11 12:35:00,113.25,113.29,113.2,113.2,5886.0,98.1583,98.193,98.115,98.115,5886.0
2016-05-11 12:40:00,113.18,113.18,113.11,113.16,1100.0,98.0976,98.0976,98.037,98.0803,1100.0
2016-05-11 12:45:00,113.15,113.22,113.12,113.22,5576.0,98.0716,98.1323,98.0456,98.1323,5576.0
2016-05-11 12:50:00,113.23,113.28,113.22,113.24,4485.0,98.141,98.1843,98.1323,98.1496,4485.0
2016-05-11 12:55:00,113.22,113.22,113.16,113.17,3620.0,98.1323,98.1323,98.0803,98.089,3620.0
2016-05-11 13:00:00,113.16,113.19,113.13,113.14,3965.0,98.0803,98.1063,98.0543,98.063,3965.0
2016-05-11 13:05:00,113.18,113.27,113.17,113.27,4291.0,98.0976,98.1756,98.089,98.1756,4291.0
2016-05-11 13:10:00,113.28,113.34,113.27,113.3,7047.0,98.1843,98.2363,98.1756,98.2016,7047.0
2016-05-11 13:15:00,113.31,113.32,113.26,113.27,3000.0,98.2103,98.219,98.167,98.1756,3000.0
2016-05-11 13:20:00,113.28,113.3,113.18,113.18,3571.0,98.1843,98.2016,98.0976,98.0976,3571.0
2016-05-11 13:25:00,113.17,113.17,113.0,113.03,4700.0,98.089,98.089,97.9416,97.9676,4700.0
2016-05-11 13:30:00,113.03,113.16,113.03,113.16,5000.0,97.9676,98.0803,97.9676,98.0803,5000.0
2016-05-11 13:35:00,113.14,113.21,113.08,113.2,13385.0,98.063,98.1236,98.011,98.115,13385.0
2016-05-11 13:40:00,113.2,113.26,113.17,113.25,11127.0,98.115,98.167,98.089,98.1583,11127.0
2016-05-11 13:45:00,113.26,113.26,113.1,113.16,8017.0,98.167,98.167,98.0283,98.0803,8017.0
2016-05-11 13:50:00,113.14,113.2,113.08,113.08,5984.0,98.063,98.115,98.011,98.011,5984.0
2016-05-11 13:55:00,113.13,113.19,113.08,113.08,5866.0,98.0543,98.1063,98.011,98.011,5866.0
2016-05-11 14:00:00,113.09,113.1,112.95,112.98,9901.0,98.0196,98.0283,97.8983,97.9243,9901.0
2016-05-11 14:05:00,112.97,112.97,112.84,112.84,4412.0,97.9156,97.9156,97.8029,97.8029,4412.0
2016-05-11 14:10:00,112.86,112.88,112.81,112.87,6679.0,97.8203,97.8376,97.7769,97.8289,6679.0
2016-05-11 14:15:00,112.89,112.89,112.76,112.89,9957.0,97.8463,97.8463,97.7336,97.8463,9957.0
2016-05-11 14:20:00,112.82,112.91,112.79,112.91,9952.0,97.7856,97.8636,97.7596,97.8636,9952.0
2016-05-11 14:25:00,112.92,113.04,112.91,113.03,8890.0,97.8723,97.9763,97.8636,97.9676,8890.0
2016-05-11 14:30:00,113.05,113.07,112.96,112.96,5283.0,97.985,98.0023,97.907,97.907,5283.0
2016-05-11 14:35:00,112.93,113.0,112.91,112.97,4091.0,97.881,97.9416,97.8636,97.9156,4091.0
2016-05-11 14:40:00,113.0,113.05,112.94,112.98,7454.0,97.9416,97.985,97.8896,97.9243,7454.0
2016-05-11 14:45:00,112.96,112.96,112.8,112.84,5241.0,97.907,97.907,97.7683,97.8029,5241.0
2016-05-11 14:50:00,112.83,112.83,112.71,112.74,5564.0,97.7943,97.7943,97.6903,97.7163,5564.0
2016-05-11 14:55:00,112.76,112.8,112.71,112.8,9655.0,97.7336,97.7683,97.6903,97.7683,9655.0
2016-05-11 15:00:00,112.79,112.89,112.79,112.85,2700.0,97.7596,97.8463,97.7596,97.8116,2700.0
2016-05-11 15:05:00,112.87,113.0,112.86,112.98,8738.0,97.8289,97.9416,97.8203,97.9243,8738.0
2016-05-11 15:10:00,112.96,112.98,112.89,112.89,5720.0,97.907,97.9243,97.8463,97.8463,5720.0
2016-05-11 15:15:00,112.89,112.97,112.87,112.89,6698.0,97.8463,97.9156,97.8289,97.8463,6698.0
2016-05-11 15:20:00,112.84,112.91,112.83,112.87,4910.0,97.8029,97.8636,97.7943,97.8289,4910.0
2016-05-11 15:25:00,112.86,112.96,112.85,112.92,12825.0,97.8203,97.907,97.8116,97.8723,12825.0
2016-05-11 15:30:00,112.94,113.0,112.9,112.97,8886.0,97.8896,97.9416,97.8549,97.9156,8886.0
2016-05-11 15:35:00,112.96,112.97,112.81,112.86,11637.0,97.907,97.9156,97.7769,97.8203,11637.0
2016-05-11 15:40:00,112.86,112.93,112.81,112.82,15285.0,97.8203,97.881,97.7769,97.7856,15285.0
2016-05-11 15:45:00,112.82,112.97,112.82,112.9,18639.0,97.7856,97.9156,97.7856,97.8549,18639.0
2016-05-11 15:50:00,112.9,112.92,112.79,112.8,22673.0,97.8549,97.8723,97.7596,97.7683,22673.0
2016-05-11 15:55:00,112.81,112.94,112.81,112.87,59530.0,97.7769,97.8896,97.7769,97.8289,59530.0
2016-05-12 09:30:00,113.4,113.83,112.66,113.44,6239.0,98.2883,98.661,97.6469,98.323,6239.0
2016-05-12 09:35:00,113.26,113.82,113.25,113.58,8059.0,98.167,98.6524,98.1583,98.4443,8059.0
2016-05-12 09:40:00,113.56,113.74,113.39,113.58,7193.0,98.427,98.583,98.2797,98.4443,7193.0
2016-05-12 09:45:00,113.62,113.62,113.23,113.48,7561.0,98.479,98.479,98.141,98.3577,7561.0
2016-05-12 09:50:00,113.58,113.8,113.34,113.4,3702.0,98.4443,98.635,98.2363,98.2883,3702.0
2016-05-12 09:55:00,113.26,113.26,112.86,112.86,8976.0,98.167,98.167,97.8203,97.8203,8976.0
2016-05-12 10:00:00,112.84,113.03,112.8,112.99,6554.0,97.8029,97.9676,97.7683,97.933,6554.0
2016-05-12 10:05:00,112.96,112.96,112.8,112.87,6794.0,97.907,97.907,97.7683,97.8289,6794.0
2016-05-12 10:10:00,112.88,113.11,112.88,113.11,12896.0,97.8376,98.037,97.8376,98.037,12896.0
2016-05-12 10:15:00,113.14,113.19,112.89,112.9,6650.0,98.063,98.1063,97.8463,97.8549,6650.0
2016-05-12 10:20:00,112.87,113.0,112.85,112.92,26128.0,97.8289,97.9416,97.8116,97.8723,26128.0
2016-05-12 10:25:00,112.91,113.01,112.76,112.76,6250.0,97.8636,97.9503,97.7336,97.7336,6250.0
2016-05-12 10:30:00,112.71,112.71,112.38,112.57,12727.0,97.6903,97.6903,97.4042,97.5689,12727.0
2016-05-12 10:35:00,112.52,112.78,112.47,112.7,11911.0,97.5256,97.7509,97.4823,97.6816,11911.0
2016-05-12 10:40:00,112.72,112.72,112.42,112.42,8867.0,97.6989,97.6989,97.4389,97.4389,8867.0
2016-05-12 10:45:00,112.39,112.57,112.36,112.49,13693.0,97.4129,97.5689,97.3869,97.4996,13693.0
2016-05-12 10:50:00,112.49,112.6,112.44,112.52,23581.0,97.4996,97.5949,97.4562,97.5256,23581.0
2016-05-12 10:55:00,112.48,112.52,112.36,112.43,11602.0,97.4909,97.5256,97.3869,97.4476,11602.0
2016-05-12 11:00:00,112.44,112.47,112.07,112.11,8800.0,97.4562,97.4823,97.1356,97.1702,8800.0
2016-05-12 11:05:00,112.11,112.14,111.96,112.01,15963.0,97.1702,97.1962,97.0402,97.0836,15963.0
2016-05-12 11:10:00,112.04,112.21,112.03,112.1,6937.0,97.1096,97.2569,97.1009,97.1616,6937.0
2016-05-12 11:15:00,112.1,112.17,111.99,112.17,10609.0,97.1616,97.2222,97.0662,97.2222,10609.0
2016-05-12 11:20:00,112.12,112.17,111.99,112.17,4286.0,97.1789,97.2222,97.0662,97.2222,4286.0
2016-05-12 11:25:00,112.21,112.35,112.13,112.34,87596.0,97.2569,97.3782,97.1876,97.3696,87596.0
2016-05-12 11:30:00,112.36,112.48,112.28,112.3,11575.0,97.3869,97.4909,97.3176,97.3349,11575.0
2016-05-12 11:35:00,112.34,112.58,112.31,112.53,5208.0,97.3696,97.5776,97.3436,97.5343,5208.0
2016-05-12 11:40:00,112.54,112.63,112.38,112.4,9821.0,97.5429,97.6209,97.4042,97.4216,9821.0
2016-05-12 11:45:00,112.38,112.41,112.23,112.25,3670.0,97.4042,97.4302,97.2742,97.2916,3670.0
2016-05-12 11:50:00,112.28,112.38,112.11,112.11,6246.0,97.3176,97.4042,97.1702,97.1702,6246.0
2016-05-12 11:55:00,112.13,112.13,111.85,111.85,17600.0,97.1876,97.1876,96.9449,96.9449,17600.0
2016-05-12 12:00:00,111.86,111.89,111.7,111.82,4500.0,96.9535,96.9795,96.8149,96.9189,4500.0
2016-05-12 12:05:00,111.92,112.08,111.92,112.02,4185.0,97.0055,97.1442,97.0055,97.0922,4185.0
2016-05-12 12:10:00,112.02,112.1,111.96,112.0,4756.0,97.0922,97.1616,97.0402,97.0749,4756.0
2016-05-12 12:15:00,111.99,112.07,111.94,112.0,3883.0,97.0662,97.1356,97.0229,97.0749,3883.0
2016-05-12 12:20:00,112.07,112.16,112.06,112.16,6369.0,97.1356,97.2136,97.1269,97.2136,6369.0
2016-05-12 12:25:00,112.16,112.16,112.07,112.14,8003.0,97.2136,97.2136,97.1356,97.1962,8003.0
2016-05-12 12:30:00,112.16,112.27,112.16,112.18,4000.0,97.2136,97.3089,97.2136,97.2309,4000.0
2016-05-12 12:35:00,112.14,112.16,111.97,112.01,8290.0,97.1962,97.2136,97.0489,97.0836,8290.0
2016-05-12 12:40:00,111.98,112.08,111.97,112.01,5850.0,97.0575,97.1442,97.0489,97.0836,5850.0
2016-05-12 12:45:00,111.98,112.15,111.98,112.15,7132.0,97.0575,97.2049,97.0575,97.2049,7132.0
2016-05-12 12:50:00,112.12,112.19,112.08,112.13,3500.0,97.1789,97.2396,97.1442,97.1876,3500.0
2016-05-12 12:55:00,112.16,112.19,112.12,112.17,10591.0,97.2136,97.2396,97.1789,97.2222,10591.0
2016-05-12 13:00:00,112.2,112.29,112.13,112.13,10914.0,97.2482,97.3262,97.1876,97.1876,10914.0
2016-05-12 13:05:00,112.13,112.22,112.11,112.18,8411.0,97.1876,97.2656,97.1702,97.2309,8411.0
2016-05-12 13:10:00,112.16,112.16,112.02,112.09,7493.0,97.2136,97.2136,97.0922,97.1529,7493.0
2016-05-12 13:15:00,112.06,112.11,111.99,112.0,8530.0,97.1269,97.1702,97.0662,97.0749,8530.0
2016-05-12 13:20:00,112.07,112.18,111.99,112.14,8740.0,97.1356,97.2309,97.0662,97.1962,8740.0
2016-05-12 13:25:00,112.16,112.2,112.08,112.12,10052.0,97.2136,97.2482,97.1442,97.1789,10052.0
2016-05-12 13:30:00,112.12,112.12,111.99,112.05,8628.0,97.1789,97.1789,97.0662,97.1182,8628.0
2016-05-12 13:35:00,112.02,112.03,111.94,112.03,5179.0,97.0922,97.1009,97.0229,97.1009,5179.0
2016-05-12 13:40:00,112.01,112.23,112.0,112.16,12435.0,97.0836,97.2742,97.0749,97.2136,12435.0
2016-05-12 13:45:00,112.18,112.26,112.14,112.18,4811.0,97.2309,97.3002,97.1962,97.2309,4811.0
2016-05-12 13:50:00,112.16,112.17,112.12,112.15,3002.0,97.2136,97.2222,97.1789,97.2049,3002.0
2016-05-12 13:55:00,112.17,112.32,112.17,112.31,7973.0,97.2222,97.3522,97.2222,97.3436,7973.0
2016-05-12 14:00:00,112.32,112.43,112.32,112.36,5461.0,97.3522,97.4476,97.3522,97.3869,5461.0
2016-05-12 14:05:00,112.38,112.58,112.38,112.55,13294.0,97.4042,97.5776,97.4042,97.5516,13294.0
2016-05-12 14:10:00,112.59,112.87,112.57,112.8,15297.0,97.5863,97.8289,97.5689,97.7683,15297.0
2016-05-12 14:15:00,112.78,112.81,112.63,112.63,12181.0,97.7509,97.7769,97.6209,97.6209,12181.0
2016-05-12 14:20:00,112.66,112.68,112.51,112.58,7536.0,97.6469,97.6643,97.5169,97.5776,7536.0
2016-05-12 14:25:00,112.58,112.63,112.51,112.57,5297.0,97.5776,97.6209,97.5169,97.5689,5297.0
2016-05-12 14:30:00,112.58,112.62,112.52,112.61,8793.0,97.5776,97.6123,97.5256,97.6036,8793.0
2016-05-12 14:35:00,112.6,112.64,112.55,112.63,8841.0,97.5949,97.6296,97.5516,97.6209,8841.0
2016-05-12 14:40:00,112.63,112.64,112.56,112.62,6818.0,97.6209,97.6296,97.5603,97.6123,6818.0
2016-05-12 14:45:00,112.62,112.72,112.56,112.69,13593.0,97.6123,97.6989,97.5603,97.6729,13593.0
2016-05-12 14:50:00,112.68,112.7,112.62,112.66,6989.0,97.6643,97.6816,97.6123,97.6469,6989.0
2016-05-12 14:55:00,112.68,112.68,112.55,112.61,5096.0,97.6643,97.6643,97.5516,97.6036,5096.0
2016-05-12 15:00:00,112.61,112.61,112.52,112.58,11059.0,97.6036,97.6036,97.5256,97.5776,11059.0
2016-05-12 15:05:00,112.57,112.63,112.55,112.63,7208.0,97.5689,97.6209,97.5516,97.6209,7208.0
2016-05-12 15:10:00,112.63,112.8,112.62,112.8,5633.0,97.6209,97.7683,97.6123,97.7683,5633.0
2016-05-12 15:15:00,112.8,112.81,112.69,112.69,11846.0,97.7683,97.7769,97.6729,97.6729,11846.0
2016-05-12 15:20:00,112.72,112.85,112.71,112.8,6765.0,97.6989,97.8116,97.6903,97.7683,6765.0
2016-05-12 15:25:00,112.8,112.82,112.71,112.75,16214.0,97.7683,97.7856,97.6903,97.7249,16214.0
2016-05-12 15:30:00,112.74,112.75,112.66,112.68,7630.0,97.7163,97.7249,97.6469,97.6643,7630.0
2016-05-12 15:35:00,112.66,112.77,112.64,112.72,13793.0,97.6469,97.7423,97.6296,97.6989,13793.0
2016-05-12 15:40:00,112.73,112.74,112.64,112.66,10917.0,97.7076,97.7163,97.6296,97.6469,10917.0
2016-05-12 15:45:00,112.67,112.74,112.6,112.69,19886.0,97.6556,97.7163,97.5949,97.6729,19886.0
2016-05-12 15:50:00,112.7,112.71,112.49,112.5,28146.0,97.6816,97.6903,97.4996,97.5083,28146.0
2016-05-12 15:55:00,112.51,112.59,112.47,112.57,26619.0,97.5169,97.5863,97.4823,97.5689,26619.0
2016-05-13 09:30:00,112.36,112.77,111.93,112.59,8365.0,97.3869,97.7423,97.0142,97.5863,8365.0
2016-05-13 09:35:00,112.46,112.84,112.46,112.67,12989.0,97.4736,97.8029,97.4736,97.6556,12989.0
2016-05-13 09:40:00,112.61,113.06,112.6,112.88,6217.0,97.6036,97.9936,97.5949,97.8376,6217.0
2016-05-13 09:45:00,112.96,112.97,112.49,112.68,6896.0,97.907,97.9156,97.4996,97.6643,6896.0
2016-05-13 09:50:00,112.86,112.86,112.04,112.25,8221.0,97.8203,97.8203,97.1096,97.2916,8221.0
2016-05-13 09:55:00,112.25,112.29,111.76,111.76,9882.0,97.2916,97.3262,96.8669,96.8669,9882.0
2016-05-13 10:00:00,111.88,112.13,111.78,111.98,18946.0,96.9709,97.1876,96.8842,97.0575,18946.0
2016-05-13 10:05:00,111.97,112.12,111.59,111.76,17050.0,97.0489,97.1789,96.7195,96.8669,17050.0
2016-05-13 10:10:00,111.72,111.9,111.64,111.86,3901.0,96.8322,96.9882,96.7629,96.9535,3901.0
2016-05-13 10:15:00,111.87,112.11,111.76,112.04,2840.0,96.9622,97.1702,96.8669,97.1096,2840.0
2016-05-13 10:20:00,112.08,112.08,111.68,111.68,3732.0,97.1442,97.1442,96.7975,96.7975,3732.0
2016-05-13 10:25:00,111.65,111.95,111.61,111.62,4061.0,96.7715,97.0315,96.7369,96.7455,4061.0
2016-05-13 10:30:00,111.59,111.59,111.38,111.38,6923.0,96.7195,96.7195,96.5375,96.5375,6923.0
2016-05-13 10:35:00,111.39,111.48,111.21,111.29,7339.0,96.5462,96.6242,96.3902,96.4595,7339.0
2016-05-13 10:40:00,111.31,111.47,111.22,111.23,5880.0,96.4768,96.6155,96.3988,96.4075,5880.0
2016-05-13 10:45:00,111.26,111.41,111.21,111.21,7224.0,96.4335,96.5635,96.3902,96.3902,7224.0
2016-05-13 10:50:00,111.21,111.41,111.2,111.29,9327.0,96.3902,96.5635,96.3815,96.4595,9327.0
2016-05-13 10:55:00,111.35,111.43,111.31,111.39,9700.0,96.5115,96.5808,96.4768,96.5462,9700.0
2016-05-13 11:00:00,111.42,111.67,111.42,111.58,6616.0,96.5722,96.7889,96.5722,96.7109,6616.0
2016-05-13 11:05:00,111.63,111.75,111.56,111.61,7249.0,96.7542,96.8582,96.6935,96.7369,7249.0
2016-05-13 11:10:00,111.58,111.59,111.32,111.4,7059.0,96.7109,96.7195,96.4855,96.5548,7059.0
2016-05-13 11:15:00,111.39,111.43,111.26,111.43,7065.0,96.5462,96.5808,96.4335,96.5808,7065.0
2016-05-13 11:20:00,111.43,111.74,111.43,111.63,3926.0,96.5808,96.8495,96.5808,96.7542,3926.0
2016-05-13 11:25:00,111.62,111.74,111.58,111.6,29968.0,96.7455,96.8495,96.7109,96.7282,29968.0
2016-05-13 11:30:00,111.62,111.8,111.62,111.75,6702.0,96.7455,96.9015,96.7455,96.8582,6702.0
2016-05-13 11:35:00,111.73,111.73,111.41,111.52,9625.0,96.8409,96.8409,96.5635,96.6588,9625.0
2016-05-13 11:40:00,111.52,111.52,111.35,111.43,7081.0,96.6588,96.6588,96.5115,96.5808,7081.0
2016-05-13 11:45:00,111.42,111.44,111.3,111.3,6015.0,96.5722,96.5895,96.4682,96.4682,6015.0
2016-05-13 11:50:00,111.29,111.34,111.16,111.18,8485.0,96.4595,96.5028,96.3468,96.3642,8485.0
2016-05-13 11:55:00,111.18,111.26,111.15,111.21,10550.0,96.3642,96.4335,96.3382,96.3902,10550.0
2016-05-13 12:00:00,111.17,111.23,111.1,111.18,9071.0,96.3555,96.4075,96.2948,96.3642,9071.0
2016-05-13 12:05:00,111.19,111.26,111.14,111.23,4505.0,96.3728,96.4335,96.3295,96.4075,4505.0
2016-05-13 12:10:00,111.27,111.3,111.18,111.2,11974.0,96.4422,96.4682,96.3642,96.3815,11974.0
2016-05-13 12:15:00,111.23,111.27,111.13,111.26,4874.0,96.4075,96.4422,96.3208,96.4335,4874.0
2016-05-13 12:20:00,111.25,111.48,111.25,111.42,6393.0,96.4248,96.6242,96.4248,96.5722,6393.0
2016-05-13 12:25:00,111.43,111.45,111.35,111.36,3387.0,96.5808,96.5982,96.5115,96.5202,3387.0
2016-05-13 12:30:00,111.35,111.43,111.29,111.32,4914.0,96.5115,96.5808,96.4595,96.4855,4914.0
2016-05-13 12:35:00,111.31,111.33,111.11,111.14,5793.0,96.4768,96.4942,96.3035,96.3295,5793.0
2016-05-13 12:40:00,111.1,111.1,110.96,111.01,6064.0,96.2948,96.2948,96.1735,96.2168,6064.0
2016-05-13 12:45:00,111.03,111.03,110.9,110.98,3694.0,96.2341,96.2341,96.1215,96.1908,3694.0
2016-05-13 12:50:00,110.99,110.99,110.88,110.91,5715.0,96.1995,96.1995,96.1041,96.1301,5715.0
2016-05-13 12:55:00,110.91,110.98,110.81,110.89,6996.0,96.1301,96.1908,96.0435,96.1128,6996.0
2016-05-13 13:00:00,110.85,110.94,110.83,110.88,4308.0,96.0781,96.1561,96.0608,96.1041,4308.0
2016-05-13 13:05:00,110.87,110.89,110.72,110.76,8529.0,96.0955,96.1128,95.9655,96.0001,8529.0
2016-05-13 13:10:00,110.78,110.85,110.73,110.82,6461.0,96.0175,96.0781,95.9741,96.0521,6461.0
2016-05-13 13:15:00,110.8,110.92,110.8,110.84,9238.0,96.0348,96.1388,96.0348,96.0695,9238.0
2016-05-13 13:20:00,110.84,110.85,110.64,110.64,14870.0,96.0695,96.0781,95.8961,95.8961,14870.0
2016-05-13 13:25:00,110.63,110.63,110.44,110.45,6497.0,95.8874,95.8874,95.7228,95.7314,6497.0
2016-05-13 13:30:00,110.52,110.54,110.47,110.47,4980.0,95.7921,95.8094,95.7488,95.7488,4980.0
2016-05-13 13:35:00,110.44,110.55,110.44,110.46,6920.0,95.7228,95.8181,95.7228,95.7401,6920.0
2016-05-13 13:40:00,110.42,110.45,110.33,110.41,6865.0,95.7054,95.7314,95.6274,95.6968,6865.0
2016-05-13 13:45:00,110.39,110.41,110.19,110.2,6806.0,95.6794,95.6968,95.5061,95.5148,6806.0
2016-05-13 13:50:00,110.17,110.17,109.92,109.92,12781.0,95.4887,95.4887,95.2721,95.2721,12781.0
2016-05-13 13:55:00,109.97,110.19,109.95,110.19,7565.0,95.3154,95.5061,95.2981,95.5061,7565.0
2016-05-13 14:00:00,110.16,110.26,110.12,110.26,10639.0,95.4801,95.5668,95.4454,95.5668,10639.0
2016-05-13 14:05:00,110.23,110.29,110.16,110.22,4345.0,95.5408,95.5928,95.4801,95.5321,4345.0
2016-05-13 14:10:00,110.21,110.21,110.08,110.13,5900.0,95.5234,95.5234,95.4107,95.4541,5900.0
2016-05-13 14:15:00,110.13,110.2,110.02,110.02,3705.0,95.4541,95.5148,95.3587,95.3587,3705.0
2016-05-13 14:20:00,110.0,110.0,109.61,109.68,14718.0,95.3414,95.3414,95.0034,95.064,14718.0
2016-05-13 14:25:00,109.66,109.73,109.63,109.73,5914.0,95.0467,95.1074,95.0207,95.1074,5914.0
2016-05-13 14:30:00,109.77,109.83,109.68,109.83,6098.0,95.1421,95.1941,95.064,95.1941,6098.0
2016-05-13 14:35:00,109.82,109.91,109.69,109.69,10937.0,95.1854,95.2634,95.0727,95.0727,10937.0
2016-05-13 14:40:00,109.7,109.7,109.38,109.48,8972.0,95.0814,95.0814,94.804,94.8907,8972.0
2016-05-13 14:45:00,109.49,109.73,109.46,109.7,9827.0,94.8994,95.1074,94.8734,95.0814,9827.0
2016-05-13 14:50:00,109.72,109.8,109.61,109.62,4990.0,95.0987,95.1681,95.0034,95.012,4990.0
2016-05-13 14:55:00,109.6,109.87,109.55,109.81,8694.0,94.9947,95.2287,94.9514,95.1767,8694.0
2016-05-13 15:00:00,109.76,109.8,109.63,109.8,27670.0,95.1334,95.1681,95.0207,95.1681,27670.0
2016-05-13 15:05:00,109.83,109.88,109.68,109.73,9847.0,95.1941,95.2374,95.064,95.1074,9847.0
2016-05-13 15:10:00,109.67,109.7,109.59,109.65,8624.0,95.0554,95.0814,94.986,95.038,8624.0
2016-05-13 15:15:00,109.67,109.85,109.65,109.76,7217.0,95.0554,95.2114,95.038,95.1334,7217.0
2016-05-13 15:20:00,109.76,109.86,109.73,109.83,10378.0,95.1334,95.2201,95.1074,95.1941,10378.0
2016-05-13 15:25:00,109.79,109.8,109.62,109.64,6550.0,95.1594,95.1681,95.012,95.0294,6550.0
2016-05-13 15:30:00,109.64,109.83,109.63,109.78,18745.0,95.0294,95.1941,95.0207,95.1507,18745.0
2016-05-13 15:35:00,109.77,109.89,109.74,109.87,17993.0,95.1421,95.2461,95.1161,95.2287,17993.0
2016-05-13 15:40:00,109.88,110.01,109.84,109.93,22417.0,95.2374,95.3501,95.2027,95.2807,22417.0
2016-05-13 15:45:00,109.93,109.93,109.83,109.87,23434.0,95.2807,95.2807,95.1941,95.2287,23434.0
2016-05-13 15:50:00,109.87,109.9,109.78,109.78,37139.0,95.2287,95.2547,95.1507,95.1507,37139.0
2016-05-13 15:55:00,109.78,109.83,109.71,109.75,82818.0,95.1507,95.1941,95.09,95.1247,82818.0
2016-05-16 09:30:00,110.34,111.49,110.34,110.77,10932.0,95.6361,96.6328,95.6361,96.0088,10932.0
2016-05-16 09:35:00,110.77,111.14,110.77,111.13,4095.0,96.0088,96.3295,96.0088,96.3208,4095.0
2016-05-16 09:40:00,111.08,111.24,110.95,111.22,28184.0,96.2775,96.4162,96.1648,96.3988,28184.0
2016-05-16 09:45:00,111.27,111.56,111.14,111.26,8599.0,96.4422,96.6935,96.3295,96.4335,8599.0
2016-05-16 09:50:00,111.48,111.59,111.24,111.24,12823.0,96.6242,96.7195,96.4162,96.4162,12823.0
2016-05-16 09:55:00,111.32,111.49,111.26,111.47,10560.0,96.4855,96.6328,96.4335,96.6155,10560.0
2016-05-16 10:00:00,111.47,111.59,111.37,111.43,9105.0,96.6155,96.7195,96.5288,96.5808,9105.0
2016-05-16 10:05:00,111.54,111.82,111.54,111.78,7391.0,96.6762,96.9189,96.6762,96.8842,7391.0
2016-05-16 10:10:00,111.78,112.06,111.69,111.87,15942.0,96.8842,97.1269,96.8062,96.9622,15942.0
2016-05-16 10:15:00,111.86,111.99,111.74,111.83,8600.0,96.9535,97.0662,96.8495,96.9275,8600.0
2016-05-16 10:20:00,111.84,111.84,111.66,111.7,13449.0,96.9362,96.9362,96.7802,96.8149,13449.0
2016-05-16 10:25:00,111.7,111.75,111.6,111.68,14559.0,96.8149,96.8582,96.7282,96.7975,14559.0
2016-05-16 10:30:00,111.65,111.76,111.64,111.68,9600.0,96.7715,96.8669,96.7629,96.7975,9600.0
2016-05-16 10:35:00,111.65,111.76,111.65,111.73,6071.0,96.7715,96.8669,96.7715,96.8409,6071.0
2016-05-16 10:40:00,111.71,111.77,111.66,111.69,6947.0,96.8235,96.8755,96.7802,96.8062,6947.0
2016-05-16 10:45:00,111.7,111.81,111.65,111.78,5294.0,96.8149,96.9102,96.7715,96.8842,5294.0
2016-05-16 10:50:00,111.83,111.95,111.8,111.85,6951.0,96.9275,97.0315,96.9015,96.9449,6951.0
2016-05-16 10:55:00,111.9,111.94,111.78,111.91,5418.0,96.9882,97.0229,96.8842,96.9969,5418.0
2016-05-16 11:00:00,111.91,112.06,111.91,112.0,11065.0,96.9969,97.1269,96.9969,97.0749,11065.0
2016-05-16 11:05:00,112.05,112.09,111.93,111.97,15185.0,97.1182,97.1529,97.0142,97.0489,15185.0
2016-05-16 11:10:00,111.99,112.03,111.9,111.97,11522.0,97.0662,97.1009,96.9882,97.0489,11522.0
2016-05-16 11:15:00,111.98,112.08,111.95,112.02,18695.0,97.0575,97.1442,97.0315,97.0922,18695.0
2016-05-16 11:20:00,112.04,112.07,111.9,111.93,11775.0,97.1096,97.1356,96.9882,97.0142,11775.0
2016-05-16 11:25:00,111.93,112.07,111.93,112.04,13024.0,97.0142,97.1356,97.0142,97.1096,13024.0
2016-05-16 11:30:00,112.09,112.22,112.09,112.14,66627.0,97.1529,97.2656,97.1529,97.1962,66627.0
2016-05-16 11:35:00,112.15,112.15,112.12,112.15,27061.0,97.2049,97.2049,97.1789,97.2049,27061.0
2016-05-16 11:40:00,112.15,112.34,112.1,112.34,21720.0,97.2049,97.3696,97.1616,97.3696,21720.0
2016-05-16 11:45:00,112.34,112.4,112.33,112.34,9650.0,97.3696,97.4216,97.3609,97.3696,9650.0
2016-05-16 11:50:00,112.35,112.43,112.28,112.41,12702.0,97.3782,97.4476,97.3176,97.4302,12702.0
2016-05-16 11:55:00,112.41,112.53,112.39,112.52,5707.0,97.4302,97.5343,97.4129,97.5256,5707.0
2016-05-16 12:00:00,112.54,112.54,112.27,112.28,7830.0,97.5429,97.5429,97.3089,97.3176,7830.0
2016-05-16 12:05:00,112.27,112.42,112.24,112.42,3900.0,97.3089,97.4389,97.2829,97.4389,3900.0
2016-05-16 12:10:00,112.38,112.44,112.26,112.26,10131.0,97.4042,97.4562,97.3002,97.3002,10131.0
2016-05-16 12:15:00,112.28,112.34,112.24,112.31,6902.0,97.3176,97.3696,97.2829,97.3436,6902.0
2016-05-16 12:20:00,112.3,112.34,112.18,112.21,8002.0,97.3349,97.3696,97.2309,97.2569,8002.0
2016-05-16 12:25:00,112.23,112.25,112.07,112.07,11645.0,97.2742,97.2916,97.1356,97.1356,11645.0
2016-05-16 12:30:00,112.06,112.23,112.04,112.2,12351.0,97.1269,97.2742,97.1096,97.2482,12351.0
2016-05-16 12:35:00,112.2,112.24,112.17,112.19,6056.0,97.2482,97.2829,97.2222,97.2396,6056.0
2016-05-16 12:40:00,112.19,112.2,112.13,112.17,10760.0,97.2396,97.2482,97.1876,97.2222,10760.0
2016-05-16 12:45:00,112.19,112.28,112.16,112.16,10366.0,97.2396,97.3176,97.2136,97.2136,10366.0
2016-05-16 12:50:00,112.17,112.22,112.16,112.2,6900.0,97.2222,97.2656,97.2136,97.2482,6900.0
2016-05-16 12:55:00,112.23,112.32,112.21,112.3,9316.0,97.2742,97.3522,97.2569,97.3349,9316.0
2016-05-16 13:00:00,112.29,112.34,112.24,112.3,9940.0,97.3262,97.3696,97.2829,97.3349,9940.0
2016-05-16 13:05:00,112.29,112.3,112.19,112.2,5700.0,97.3262,97.3349,97.2396,97.2482,5700.0
2016-05-16 13:10:00,112.2,112.32,112.2,112.25,10017.0,97.2482,97.3522,97.2482,97.2916,10017.0
2016-05-16 13:15:00,112.24,112.31,112.19,112.19,6600.0,97.2829,97.3436,97.2396,97.2396,6600.0
2016-05-16 13:20:00,112.21,112.23,112.16,112.21,13933.0,97.2569,97.2742,97.2136,97.2569,13933.0
2016-05-16 13:25:00,112.21,112.32,112.12,112.3,19729.0,97.2569,97.3522,97.1789,97.3349,19729.0
2016-05-16 13:30:00,112.31,112.35,112.27,112.28,5546.0,97.3436,97.3782,97.3089,97.3176,5546.0
2016-05-16 13:35:00,112.29,112.38,112.28,112.36,7017.0,97.3262,97.4042,97.3176,97.3869,7017.0
2016-05-16 13:40:00,112.36,112.38,112.22,112.25,11598.0,97.3869,97.4042,97.2656,97.2916,11598.0
2016-05-16 13:45:00,112.23,112.33,112.2,112.24,14408.0,97.2742,97.3609,97.2482,97.2829,14408.0
2016-05-16 13:50:00,112.22,112.25,112.19,112.2,8833.0,97.2656,97.2916,97.2396,97.2482,8833.0
2016-05-16 13:55:00,112.21,112.35,112.19,112.28,8663.0,97.2569,97.3782,97.2396,97.3176,8663.0
2016-05-16 14:00:00,112.29,112.45,112.25,112.45,7009.0,97.3262,97.4649,97.2916,97.4649,7009.0
2016-05-16 14:05:00,112.45,112.59,112.45,112.59,7733.0,97.4649,97.5863,97.4649,97.5863,7733.0
2016-05-16 14:10:00,112.57,112.68,112.57,112.62,11356.0,97.5689,97.6643,97.5689,97.6123,11356.0
2016-05-16 14:15:00,112.64,112.69,112.6,112.6,13625.0,97.6296,97.6729,97.5949,97.5949,13625.0
2016-05-16 14:20:00,112.62,112.69,112.59,112.62,8101.0,97.6123,97.6729,97.5863,97.6123,8101.0
2016-05-16 14:25:00,112.62,112.75,112.61,112.7,12074.0,97.6123,97.7249,97.6036,97.6816,12074.0
2016-05-16 14:30:00,112.7,112.7,112.57,112.57,10051.0,97.6816,97.6816,97.5689,97.5689,10051.0
2016-05-16 14:35:00,112.59,112.59,112.4,112.4,11820.0,97.5863,97.5863,97.4216,97.4216,11820.0
2016-05-16 14:40:00,112.42,112.58,112.41,112.55,10791.0,97.4389,97.5776,97.4302,97.5516,10791.0
2016-05-16 14:45:00,112.59,112.68,112.56,112.65,8195.0,97.5863,97.6643,97.5603,97.6383,8195.0
2016-05-16 14:50:00,112.64,112.68,112.53,112.54,10949.0,97.6296,97.6643,97.5343,97.5429,10949.0
2016-05-16 14:55:00,112.56,112.68,112.54,112.68,9212.0,97.5603,97.6643,97.5429,97.6643,9212.0
2016-05-16 15:00:00,112.66,112.79,112.66,112.73,8412.0,97.6469,97.7596,97.6469,97.7076,8412.0
2016-05-16 15:05:00,112.72,112.81,112.72,112.81,9282.0,97.6989,97.7769,97.6989,97.7769,9282.0
2016-05-16 15:10:00,112.83,112.83,112.57,112.6,12145.0,97.7943,97.7943,97.5689,97.5949,12145.0
2016-05-16 15:15:00,112.62,112.67,112.57,112.6,20682.0,97.6123,97.6556,97.5689,97.5949,20682.0
2016-05-16 15:20:00,112.6,112.66,112.57,112.62,9644.0,97.5949,97.6469,97.5689,97.6123,9644.0
2016-05-16 15:25:00,112.63,112.63,112.53,112.57,11511.0,97.6209,97.6209,97.5343,97.5689,11511.0
2016-05-16 15:30:00,112.55,112.56,112.34,112.37,14149.0,97.5516,97.5603,97.3696,97.3956,14149.0
2016-05-16 15:35:00,112.39,112.52,112.38,112.52,11588.0,97.4129,97.5256,97.4042,97.5256,11588.0
2016-05-16 15:40:00,112.5,112.51,112.35,112.35,15684.0,97.5083,97.5169,97.3782,97.3782,15684.0
2016-05-16 15:45:00,112.35,112.41,112.29,112.38,21042.0,97.3782,97.4302,97.3262,97.4042,21042.0
2016-05-16 15:50:00,112.38,112.38,112.28,112.35,41570.0,97.4042,97.4042,97.3176,97.3782,41570.0
2016-05-16 15:55:00,112.35,112.4,112.21,112.26,62755.0,97.3782,97.4216,97.2569,97.3002,62755.0
2016-05-17 09:30:00,112.17,112.66,111.82,112.66,8720.0,97.2222,97.6469,96.9189,97.6469,8720.0
2016-05-17 09:35:00,112.65,112.65,112.19,112.38,5638.0,97.6383,97.6383,97.2396,97.4042,5638.0
2016-05-17 09:40:00,112.3,112.41,112.09,112.16,3108.0,97.3349,97.4302,97.1529,97.2136,3108.0
2016-05-17 09:45:00,112.35,112.93,112.32,112.77,4045.0,97.3782,97.881,97.3522,97.7423,4045.0
2016-05-17 09:50:00,112.73,112.94,112.29,112.42,8114.0,97.7076,97.8896,97.3262,97.4389,8114.0
2016-05-17 09:55:00,112.54,113.01,112.45,112.68,22950.0,97.5429,97.9503,97.4649,97.6643,22950.0
2016-05-17 10:00:00,112.63,112.63,112.17,112.59,6889.0,97.6209,97.6209,97.2222,97.5863,6889.0
2016-05-17 10:05:00,112.72,112.72,112.13,112.13,10933.0,97.6989,97.6989,97.1876,97.1876,10933.0
2016-05-17 10:10:00,112.23,112.41,112.11,112.41,4400.0,97.2742,97.4302,97.1702,97.4302,4400.0
2016-05-17 10:15:00,112.34,112.71,112.27,112.69,7453.0,97.3696,97.6903,97.3089,97.6729,7453.0
2016-05-17 10:20:00,112.76,112.91,112.65,112.84,13740.0,97.7336,97.8636,97.6383,97.8029,13740.0
2016-05-17 10:25:00,112.78,112.86,112.73,112.79,6663.0,97.7509,97.8203,97.7076,97.7596,6663.0
2016-05-17 10:30:00,112.76,112.78,112.59,112.73,7303.0,97.7336,97.7509,97.5863,97.7076,7303.0
2016-05-17 10:35:00,112.74,112.89,112.62,112.83,6949.0,97.7163,97.8463,97.6123,97.7943,6949.0
2016-05-17 10:40:00,112.83,112.96,112.8,112.95,10714.0,97.7943,97.907,97.7683,97.8983,10714.0
2016-05-17 10:45:00,112.9,113.01,112.87,112.9,9313.0,97.8549,97.9503,97.8289,97.8549,9313.0
2016-05-17 10:50:00,112.92,112.98,112.85,112.87,9938.0,97.8723,97.9243,97.8116,97.8289,9938.0
2016-05-17 10:55:00,112.87,113.12,112.85,113.12,13043.0,97.8289,98.0456,97.8116,98.0456,13043.0
2016-05-17 11:00:00,113.13,113.13,112.98,113.06,7900.0,98.0543,98.0543,97.9243,97.9936,7900.0
2016-05-17 11:05:00,113.02,113.11,112.98,113.04,6343.0,97.959,98.037,97.9243,97.9763,6343.0
2016-05-17 11:10:00,113.01,113.12,112.8,112.84,16499.0,97.9503,98.0456,97.7683,97.8029,16499.0
2016-05-17 11:15:00,112.84,112.9,112.68,112.68,24968.0,97.8029,97.8549,97.6643,97.6643,24968.0
2016-05-17 11:20:00,112.66,112.74,112.65,112.67,8360.0,97.6469,97.7163,97.6383,97.6556,8360.0
2016-05-17 11:25:00,112.68,112.68,112.37,112.37,5463.0,97.6643,97.6643,97.3956,97.3956,5463.0
2016-05-17 11:30:00,112.47,112.66,112.46,112.66,6400.0,97.4823,97.6469,97.4736,97.6469,6400.0
2016-05-17 11:35:00,112.67,112.79,112.67,112.71,6312.0,97.6556,97.7596,97.6556,97.6903,6312.0
2016-05-17 11:40:00,112.75,112.77,112.62,112.71,7372.0,97.7249,97.7423,97.6123,97.6903,7372.0
2016-05-17 11:45:00,112.69,112.89,112.69,112.76,18389.0,97.6729,97.8463,97.6729,97.7336,18389.0
2016-05-17 11:50:00,112.8,112.87,112.7,112.74,5340.0,97.7683,97.8289,97.6816,97.7163,5340.0
2016-05-17 11:55:00,112.7,112.79,112.7,112.77,6019.0,97.6816,97.7596,97.6816,97.7423,6019.0
2016-05-17 12:00:00,112.75,112.92,112.72,112.92,6100.0,97.7249,97.8723,97.6989,97.8723,6100.0
2016-05-17 12:05:00,112.92,112.93,112.8,112.8,10385.0,97.8723,97.881,97.7683,97.7683,10385.0
2016-05-17 12:10:00,112.72,112.75,112.56,112.58,4951.0,97.6989,97.7249,97.5603,97.5776,4951.0
2016-05-17 12:15:00,112.6,112.63,112.49,112.49,6286.0,97.5949,97.6209,97.4996,97.4996,6286.0
2016-05-17 12:20:00,112.54,112.63,112.52,112.56,5170.0,97.5429,97.6209,97.5256,97.5603,5170.0
2016-05-17 12:25:00,112.55,112.65,112.51,112.57,6997.0,97.5516,97.6383,97.5169,97.5689,6997.0
2016-05-17 12:30:00,112.61,112.61,112.49,112.59,7304.0,97.6036,97.6036,97.4996,97.5863,7304.0
2016-05-17 12:35:00,112.6,112.79,112.6,112.72,10333.0,97.5949,97.7596,97.5949,97.6989,10333.0
2016-05-17 12:40:00,112.75,112.78,112.66,112.72,5400.0,97.7249,97.7509,97.6469,97.6989,5400.0
2016-05-17 12:45:00,112.7,112.76,112.65,112.75,5900.0,97.6816,97.7336,97.6383,97.7249,5900.0
2016-05-17 12:50:00,112.73,112.73,112.58,112.62,6812.0,97.7076,97.7076,97.5776,97.6123,6812.0
2016-05-17 12:55:00,112.54,112.65,112.51,112.65,3812.0,97.5429,97.6383,97.5169,97.6383,3812.0
2016-05-17 13:00:00,112.62,112.64,112.56,112.61,5703.0,97.6123,97.6296,97.5603,97.6036,5703.0
2016-05-17 13:05:00,112.56,112.64,112.54,112.57,6461.0,97.5603,97.6296,97.5429,97.5689,6461.0
2016-05-17 13:10:00,112.54,112.67,112.54,112.67,6021.0,97.5429,97.6556,97.5429,97.6556,6021.0
2016-05-17 13:15:00,112.68,112.69,112.58,112.66,6942.0,97.6643,97.6729,97.5776,97.6469,6942.0
2016-05-17 13:20:00,112.67,112.78,112.67,112.73,5500.0,97.6556,97.7509,97.6556,97.7076,5500.0
2016-05-17 13:25:00,112.69,112.78,112.67,112.75,3900.0,97.6729,97.7509,97.6556,97.7249,3900.0
2016-05-17 13:30:00,112.76,112.82,112.75,112.79,6484.0,97.7336,97.7856,97.7249,97.7596,6484.0
2016-05-17 13:35:00,112.8,112.84,112.77,112.79,10930.0,97.7683,97.8029,97.7423,97.7596,10930.0
2016-05-17 13:40:00,112.77,112.8,112.56,112.59,13043.0,97.7423,97.7683,97.5603,97.5863,13043.0
2016-05-17 13:45:00,112.6,112.63,112.52,112.53,9653.0,97.5949,97.6209,97.5256,97.5343,9653.0
2016-05-17 13:50:00,112.5,112.53,112.32,112.37,7034.0,97.5083,97.5343,97.3522,97.3956,7034.0
2016-05-17 13:55:00,112.38,112.4,112.15,112.17,8006.0,97.4042,97.4216,97.2049,97.2222,8006.0
2016-05-17 14:00:00,112.16,112.23,112.11,112.23,7081.0,97.2136,97.2742,97.1702,97.2742,7081.0
2016-05-17 14:05:00,112.22,112.23,112.03,112.05,7100.0,97.2656,97.2742,97.1009,97.1182,7100.0
2016-05-17 14:10:00,112.09,112.13,111.97,112.11,5908.0,97.1529,97.1876,97.0489,97.1702,5908.0
2016-05-17 14:15:00,112.11,112.14,111.89,111.89,5320.0,97.1702,97.1962,96.9795,96.9795,5320.0
2016-05-17 14:20:00,111.89,111.92,111.68,111.79,13241.0,96.9795,97.0055,96.7975,96.8929,13241.0
2016-05-17 14:25:00,111.76,111.88,111.55,111.88,5100.0,96.8669,96.9709,96.6849,96.9709,5100.0
2016-05-17 14:30:00,111.85,111.94,111.73,111.73,9123.0,96.9449,97.0229,96.8409,96.8409,9123.0
2016-05-17 14:35:00,111.81,111.99,111.81,111.94,6793.0,96.9102,97.0662,96.9102,97.0229,6793.0
2016-05-17 14:40:00,111.92,111.92,111.77,111.9,3200.0,97.0055,97.0055,96.8755,96.9882,3200.0
2016-05-17 14:45:00,111.82,112.05,111.8,111.93,7296.0,96.9189,97.1182,96.9015,97.0142,7296.0
2016-05-17 14:50:00,111.93,111.99,111.82,111.84,14285.0,97.0142,97.0662,96.9189,96.9362,14285.0
2016-05-17 14:55:00,111.83,112.01,111.7,111.98,7183.0,96.9275,97.0836,96.8149,97.0575,7183.0
2016-05-17 15:00:00,111.97,111.97,111.86,111.86,8323.0,97.0489,97.0489,96.9535,96.9535,8323.0
2016-05-17 15:05:00,111.91,112.22,111.89,112.15,16163.0,96.9969,97.2656,96.9795,97.2049,16163.0
2016-05-17 15:10:00,112.15,112.15,111.99,111.99,7846.0,97.2049,97.2049,97.0662,97.0662,7846.0
2016-05-17 15:15:00,112.02,112.02,111.85,111.88,8540.0,97.0922,97.0922,96.9449,96.9709,8540.0
2016-05-17 15:20:00,111.87,111.89,111.66,111.71,11522.0,96.9622,96.9795,96.7802,96.8235,11522.0
2016-05-17 15:25:00,111.71,111.71,111.44,111.51,29541.0,96.8235,96.8235,96.5895,96.6502,29541.0
2016-05-17 15:30:00,111.5,111.7,111.5,111.65,41063.0,96.6415,96.8149,96.6415,96.7715,41063.0
2016-05-17 15:35:00,111.66,111.96,111.66,111.95,17057.0,96.7802,97.0402,96.7802,97.0315,17057.0
2016-05-17 15:40:00,111.95,111.98,111.77,111.85,18452.0,97.0315,97.0575,96.8755,96.9449,18452.0
2016-05-17 15:45:00,111.85,112.05,111.84,111.97,16541.0,96.9449,97.1182,96.9362,97.0489,16541.0
2016-05-17 15:50:00,111.96,112.01,111.84,111.9,30383.0,97.0402,97.0836,96.9362,96.9882,30383.0
2016-05-17 15:55:00,111.9,111.95,111.79,111.91,45616.0,96.9882,97.0315,96.8929,96.9969,45616.0
2016-05-18 09:30:00,111.33,111.46,110.12,110.63,12092.0,96.4942,96.6068,95.4454,95.8874,12092.0
2016-05-18 09:35:00,111.01,111.25,110.68,111.25,6550.0,96.2168,96.4248,95.9308,96.4248,6550.0
2016-05-18 09:40:00,111.12,111.61,111.12,111.22,4571.0,96.3122,96.7369,96.3122,96.3988,4571.0
2016-05-18 09:45:00,111.22,111.29,111.04,111.13,3301.0,96.3988,96.4595,96.2428,96.3208,3301.0
2016-05-18 09:50:00,110.99,111.22,110.99,111.15,3181.0,96.1995,96.3988,96.1995,96.3382,3181.0
2016-05-18 09:55:00,111.13,111.22,111.08,111.2,14244.0,96.3208,96.3988,96.2775,96.3815,14244.0
2016-05-18 10:00:00,111.2,111.45,111.18,111.37,18745.0,96.3815,96.5982,96.3642,96.5288,18745.0
2016-05-18 10:05:00,111.41,111.67,111.41,111.63,3865.0,96.5635,96.7889,96.5635,96.7542,3865.0
2016-05-18 10:10:00,111.64,112.04,111.6,111.98,4275.0,96.7629,97.1096,96.7282,97.0575,4275.0
2016-05-18 10:15:00,112.02,112.02,111.71,111.79,4112.0,97.0922,97.0922,96.8235,96.8929,4112.0
2016-05-18 10:20:00,111.81,111.98,111.77,111.85,6350.0,96.9102,97.0575,96.8755,96.9449,6350.0
2016-05-18 10:25:00,111.79,111.94,111.77,111.88,3804.0,96.8929,97.0229,96.8755,96.9709,3804.0
2016-05-18 10:30:00,111.73,111.8,111.59,111.77,7000.0,96.8409,96.9015,96.7195,96.8755,7000.0
2016-05-18 10:35:00,111.74,111.82,111.51,111.51,3272.0,96.8495,96.9189,96.6502,96.6502,3272.0
2016-05-18 10:40:00,111.58,111.58,111.4,111.58,4200.0,96.7109,96.7109,96.5548,96.7109,4200.0
2016-05-18 10:45:00,111.57,111.76,111.57,111.76,3100.0,96.7022,96.8669,96.7022,96.8669,3100.0
2016-05-18 10:50:00,111.75,111.79,111.45,111.49,4936.0,96.8582,96.8929,96.5982,96.6328,4936.0
2016-05-18 10:55:00,111.5,111.5,111.31,111.35,6069.0,96.6415,96.6415,96.4768,96.5115,6069.0
2016-05-18 11:00:00,111.34,111.61,111.34,111.61,8140.0,96.5028,96.7369,96.5028,96.7369,8140.0
2016-05-18 11:05:00,111.67,111.69,111.49,111.62,5023.0,96.7889,96.8062,96.6328,96.7455,5023.0
2016-05-18 11:10:00,111.65,111.65,111.51,111.53,5370.0,96.7715,96.7715,96.6502,96.6675,5370.0
2016-05-18 11:15:00,111.58,111.6,111.4,111.41,6842.0,96.7109,96.7282,96.5548,96.5635,6842.0
2016-05-18 11:20:00,111.45,111.61,111.42,111.42,4692.0,96.5982,96.7369,96.5722,96.5722,4692.0
2016-05-18 11:25:00,111.39,111.58,111.39,111.53,3096.0,96.5462,96.7109,96.5462,96.6675,3096.0
2016-05-18 11:30:00,111.53,111.68,111.53,111.66,4100.0,96.6675,96.7975,96.6675,96.7802,4100.0
2016-05-18 11:35:00,111.63,111.8,111.58,111.76,3402.0,96.7542,96.9015,96.7109,96.8669,3402.0
2016-05-18 11:40:00,111.78,111.87,111.72,111.79,8253.0,96.8842,96.9622,96.8322,96.8929,8253.0
2016-05-18 11:45:00,111.82,111.84,111.71,111.79,13977.0,96.9189,96.9362,96.8235,96.8929,13977.0
2016-05-18 11:50:00,111.77,111.87,111.55,111.59,5135.0,96.8755,96.9622,96.6849,96.7195,5135.0
2016-05-18 11:55:00,111.52,111.55,111.41,111.48,12233.0,96.6588,96.6849,96.5635,96.6242,12233.0
2016-05-18 12:00:00,111.51,111.51,111.21,111.21,2324.0,96.6502,96.6502,96.3902,96.3902,2324.0
2016-05-18 12:05:00,111.24,111.35,111.2,111.33,7939.0,96.4162,96.5115,96.3815,96.4942,7939.0
2016-05-18 12:10:00,111.35,111.47,111.33,111.4,4193.0,96.5115,96.6155,96.4942,96.5548,4193.0
2016-05-18 12:15:00,111.39,111.39,111.23,111.23,2962.0,96.5462,96.5462,96.4075,96.4075,2962.0
2016-05-18 12:20:00,111.23,111.46,111.22,111.44,5837.0,96.4075,96.6068,96.3988,96.5895,5837.0
2016-05-18 12:25:00,111.42,111.44,111.25,111.32,11895.0,96.5722,96.5895,96.4248,96.4855,11895.0
2016-05-18 12:30:00,111.36,111.36,111.28,111.32,4977.0,96.5202,96.5202,96.4508,96.4855,4977.0
2016-05-18 12:35:00,111.33,111.4,111.3,111.4,2414.0,96.4942,96.5548,96.4682,96.5548,2414.0
2016-05-18 12:40:00,111.37,111.44,111.37,111.44,2300.0,96.5288,96.5895,96.5288,96.5895,2300.0
2016-05-18 12:45:00,111.45,111.47,111.43,111.45,3100.0,96.5982,96.6155,96.5808,96.5982,3100.0
2016-05-18 12:50:00,111.44,111.56,111.4,111.56,10485.0,96.5895,96.6935,96.5548,96.6935,10485.0
2016-05-18 12:55:00,111.5,111.67,111.5,111.67,4300.0,96.6415,96.7889,96.6415,96.7889,4300.0
2016-05-18 13:00:00,111.69,111.86,111.68,111.85,5487.0,96.8062,96.9535,96.7975,96.9449,5487.0
2016-05-18 13:05:00,111.84,111.84,111.68,111.68,1347.0,96.9362,96.9362,96.7975,96.7975,1347.0
2016-05-18 13:10:00,111.69,111.83,111.67,111.8,5981.0,96.8062,96.9275,96.7889,96.9015,5981.0
2016-05-18 13:15:00,111.8,111.8,111.7,111.72,1736.0,96.9015,96.9015,96.8149,96.8322,1736.0
2016-05-18 13:20:00,111.72,112.03,111.71,112.02,11442.0,96.8322,97.1009,96.8235,97.0922,11442.0
2016-05-18 13:25:00,111.98,112.01,111.86,111.86,5900.0,97.0575,97.0836,96.9535,96.9535,5900.0
2016-05-18 13:30:00,111.87,112.02,111.87,111.98,5800.0,96.9622,97.0922,96.9622,97.0575,5800.0
2016-05-18 13:35:00,112.03,112.1,111.89,111.96,5900.0,97.1009,97.1616,96.9795,97.0402,5900.0
2016-05-18 13:40:00,111.98,112.04,111.94,111.99,10264.0,97.0575,97.1096,97.0229,97.0662,10264.0
2016-05-18 13:45:00,112.01,112.15,112.01,112.08,7900.0,97.0836,97.2049,97.0836,97.1442,7900.0
2016-05-18 13:50:00,112.07,112.13,111.96,111.96,6599.0,97.1356,97.1876,97.0402,97.0402,6599.0
2016-05-18 13:55:00,111.96,112.06,111.89,111.92,3510.0,97.0402,97.1269,96.9795,97.0055,3510.0
2016-05-18 14:00:00,111.88,111.88,111.32,111.37,15053.0,96.9709,96.9709,96.4855,96.5288,15053.0
2016-05-18 14:05:00,111.32,111.41,110.88,111.38,10448.0,96.4855,96.5635,96.1041,96.5375,10448.0
2016-05-18 14:10:00,111.4,111.4,110.96,111.1,10138.0,96.5548,96.5548,96.1735,96.2948,10138.0
2016-05-18 14:15:00,111.06,111.11,110.75,111.11,12043.0,96.2601,96.3035,95.9915,96.3035,12043.0
2016-05-18 14:20:00,111.09,111.1,110.9,110.98,7824.0,96.2861,96.2948,96.1215,96.1908,7824.0
2016-05-18 14:25:00,110.94,110.94,110.31,110.48,11583.0,96.1561,96.1561,95.6101,95.7574,11583.0
2016-05-18 14:30:00,110.48,110.5,110.12,110.35,32581.0,95.7574,95.7748,95.4454,95.6448,32581.0
2016-05-18 14:35:00,110.44,110.67,110.23,110.43,14113.0,95.7228,95.9221,95.5408,95.7141,14113.0
2016-05-18 14:40:00,110.44,110.62,110.39,110.5,29907.0,95.7228,95.8788,95.6794,95.7748,29907.0
2016-05-18 14:45:00,110.49,110.5,110.38,110.47,17865.0,95.7661,95.7748,95.6708,95.7488,17865.0
2016-05-18 14:50:00,110.47,110.68,110.47,110.51,10570.0,95.7488,95.9308,95.7488,95.7834,10570.0
2016-05-18 14:55:00,110.5,110.55,110.37,110.44,8058.0,95.7748,95.8181,95.6621,95.7228,8058.0
2016-05-18 15:00:00,110.54,110.73,110.52,110.71,14922.0,95.8094,95.9741,95.7921,95.9568,14922.0
2016-05-18 15:05:00,110.66,110.73,110.49,110.49,11661.0,95.9135,95.9741,95.7661,95.7661,11661.0
2016-05-18 15:10:00,110.48,110.51,110.23,110.45,17739.0,95.7574,95.7834,95.5408,95.7314,17739.0
2016-05-18 15:15:00,110.44,110.46,110.26,110.43,10120.0,95.7228,95.7401,95.5668,95.7141,10120.0
2016-05-18 15:20:00,110.38,110.44,110.08,110.13,14718.0,95.6708,95.7228,95.4107,95.4541,14718.0
2016-05-18 15:25:00,110.11,110.25,110.0,110.01,9300.0,95.4367,95.5581,95.3414,95.3501,9300.0
2016-05-18 15:30:00,110.03,110.35,110.03,110.28,14050.0,95.3674,95.6448,95.3674,95.5841,14050.0
2016-05-18 15:35:00,110.23,110.29,110.0,110.03,11762.0,95.5408,95.5928,95.3414,95.3674,11762.0
2016-05-18 15:40:00,110.07,110.3,110.05,110.26,12698.0,95.4021,95.6014,95.3847,95.5668,12698.0
2016-05-18 15:45:00,110.3,110.48,110.28,110.31,23617.0,95.6014,95.7574,95.5841,95.6101,23617.0
2016-05-18 15:50:00,110.33,110.34,110.16,110.25,24280.0,95.6274,95.6361,95.4801,95.5581,24280.0
2016-05-18 15:55:00,110.28,110.49,110.22,110.46,43401.0,95.5841,95.7661,95.5321,95.7401,43401.0
2016-05-19 09:30:00,109.88,110.04,109.4,109.4,16074.0,95.2374,95.3761,94.8214,94.8214,16074.0
2016-05-19 09:35:00,109.43,109.43,108.77,109.06,17126.0,94.8474,94.8474,94.2753,94.5267,17126.0
2016-05-19 09:40:00,108.97,109.26,108.97,109.12,13416.0,94.4487,94.7,94.4487,94.5787,13416.0
2016-05-19 09:45:00,109.12,109.29,108.77,108.95,11308.0,94.5787,94.726,94.2753,94.4313,11308.0
2016-05-19 09:50:00,109.12,109.14,108.45,108.45,9098.0,94.5787,94.596,93.998,93.998,9098.0
2016-05-19 09:55:00,108.48,108.55,108.09,108.09,20751.0,94.024,94.0846,93.6859,93.6859,20751.0
2016-05-19 10:00:00,108.13,108.62,108.07,108.57,23456.0,93.7206,94.1453,93.6686,94.102,23456.0
2016-05-19 10:05:00,108.51,108.51,107.92,107.99,21713.0,94.05,94.05,93.5386,93.5993,21713.0
2016-05-19 10:10:00,107.99,108.08,107.82,108.05,23380.0,93.5993,93.6773,93.4519,93.6513,23380.0
2016-05-19 10:15:00,107.96,108.03,107.86,107.95,10800.0,93.5733,93.6339,93.4866,93.5646,10800.0
2016-05-19 10:20:00,107.92,107.92,107.72,107.81,26095.0,93.5386,93.5386,93.3652,93.4432,26095.0
2016-05-19 10:25:00,107.81,108.17,107.75,108.16,19425.0,93.4432,93.7553,93.3912,93.7466,19425.0
2016-05-19 10:30:00,108.19,108.74,108.19,108.74,5980.0,93.7726,94.2493,93.7726,94.2493,5980.0
2016-05-19 10:35:00,108.71,108.76,108.32,108.39,6783.0,94.2233,94.2666,93.8853,93.946,6783.0
2016-05-19 10:40:00,108.32,108.72,108.29,108.71,6019.0,93.8853,94.232,93.8593,94.2233,6019.0
2016-05-19 10:45:00,108.69,108.7,108.39,108.52,8533.0,94.206,94.2146,93.946,94.0586,8533.0
2016-05-19 10:50:00,108.56,108.57,108.25,108.4,9511.0,94.0933,94.102,93.8246,93.9546,9511.0
2016-05-19 10:55:00,108.4,108.46,108.32,108.39,7798.0,93.9546,94.0066,93.8853,93.946,7798.0
2016-05-19 11:00:00,108.38,108.6,108.36,108.56,7586.0,93.9373,94.128,93.9199,94.0933,7586.0
2016-05-19 11:05:00,108.57,108.58,108.35,108.35,9495.0,94.102,94.1106,93.9113,93.9113,9495.0
2016-05-19 11:10:00,108.35,108.44,108.21,108.37,6793.0,93.9113,93.9893,93.7899,93.9286,6793.0
2016-05-19 11:15:00,108.39,108.6,108.39,108.52,10558.0,93.946,94.128,93.946,94.0586,10558.0
2016-05-19 11:20:00,108.5,108.5,108.26,108.41,16897.0,94.0413,94.0413,93.8333,93.9633,16897.0
2016-05-19 11:25:00,108.4,108.61,108.36,108.6,4900.0,93.9546,94.1366,93.9199,94.128,4900.0
2016-05-19 11:30:00,108.55,108.56,108.17,108.34,9950.0,94.0846,94.0933,93.7553,93.9026,9950.0
2016-05-19 11:35:00,108.37,108.38,108.06,108.13,16040.0,93.9286,93.9373,93.6599,93.7206,16040.0
2016-05-19 11:40:00,108.13,108.41,108.04,108.41,17232.0,93.7206,93.9633,93.6426,93.9633,17232.0
2016-05-19 11:45:00,108.37,108.45,108.33,108.4,7900.0,93.9286,93.998,93.8939,93.9546,7900.0
2016-05-19 11:50:00,108.38,108.42,108.15,108.21,5100.0,93.9373,93.972,93.7379,93.7899,5100.0
2016-05-19 11:55:00,108.2,108.52,108.14,108.52,9103.0,93.7813,94.0586,93.7293,94.0586,9103.0
2016-05-19 12:00:00,108.52,108.62,108.36,108.54,7838.0,94.0586,94.1453,93.9199,94.076,7838.0
2016-05-19 12:05:00,108.59,108.66,108.45,108.56,9198.0,94.1193,94.18,93.998,94.0933,9198.0
2016-05-19 12:10:00,108.58,108.63,108.46,108.59,6306.0,94.1106,94.154,94.0066,94.1193,6306.0
2016-05-19 12:15:00,108.59,108.67,108.5,108.66,6200.0,94.1193,94.1886,94.0413,94.18,6200.0
2016-05-19 12:20:00,108.7,108.87,108.68,108.87,4898.0,94.2146,94.362,94.1973,94.362,4898.0
2016-05-19 12:25:00,108.8,108.87,108.69,108.75,4823.0,94.3013,94.362,94.206,94.258,4823.0
2016-05-19 12:30:00,108.74,108.74,108.51,108.51,8758.0,94.2493,94.2493,94.05,94.05,8758.0
2016-05-19 12:35:00,108.51,108.79,108.51,108.74,4200.0,94.05,94.2926,94.05,94.2493,4200.0
2016-05-19 12:40:00,108.77,108.77,108.64,108.71,4800.0,94.2753,94.2753,94.1626,94.2233,4800.0
2016-05-19 12:45:00,108.74,108.79,108.57,108.57,12291.0,94.2493,94.2926,94.102,94.102,12291.0
2016-05-19 12:50:00,108.56,108.56,108.28,108.33,12928.0,94.0933,94.0933,93.8506,93.8939,12928.0
2016-05-19 12:55:00,108.36,108.44,108.2,108.3,12800.0,93.9199,93.9893,93.7813,93.8679,12800.0
2016-05-19 13:00:00,108.33,108.43,108.17,108.28,31990.0,93.8939,93.9806,93.7553,93.8506,31990.0
2016-05-19 13:05:00,108.23,108.26,108.13,108.25,9115.0,93.8073,93.8333,93.7206,93.8246,9115.0
2016-05-19 13:10:00,108.23,108.53,108.2,108.51,9100.0,93.8073,94.0673,93.7813,94.05,9100.0
2016-05-19 13:15:00,108.52,108.57,108.39,108.41,5867.0,94.0586,94.102,93.946,93.9633,5867.0
2016-05-19 13:20:00,108.46,108.57,108.27,108.27,13380.0,94.0066,94.102,93.8419,93.8419,13380.0
2016-05-19 13:25:00,108.28,108.48,108.26,108.38,8100.0,93.8506,94.024,93.8333,93.9373,8100.0
2016-05-19 13:30:00,108.42,108.69,108.42,108.64,5900.0,93.972,94.206,93.972,94.1626,5900.0
2016-05-19 13:35:00,108.63,108.82,108.63,108.66,12104.0,94.154,94.3187,94.154,94.18,12104.0
2016-05-19 13:40:00,108.64,108.85,108.64,108.8,6800.0,94.1626,94.3447,94.1626,94.3013,6800.0
2016-05-19 13:45:00,108.77,108.87,108.72,108.72,7537.0,94.2753,94.362,94.232,94.232,7537.0
2016-05-19 13:50:00,108.72,108.82,108.7,108.72,13133.0,94.232,94.3187,94.2146,94.232,13133.0
2016-05-19 13:55:00,108.72,108.86,108.71,108.77,14082.0,94.232,94.3533,94.2233,94.2753,14082.0
2016-05-19 14:00:00,108.77,108.9,108.77,108.82,7080.0,94.2753,94.388,94.2753,94.3187,7080.0
2016-05-19 14:05:00,108.84,108.91,108.81,108.9,6970.0,94.336,94.3967,94.31,94.388,6970.0
2016-05-19 14:10:00,108.92,109.09,108.92,109.06,5760.0,94.4053,94.5527,94.4053,94.5267,5760.0
2016-05-19 14:15:00,109.09,109.12,108.99,109.12,6950.0,94.5527,94.5787,94.466,94.5787,6950.0
2016-05-19 14:20:00,109.13,109.15,108.93,108.97,9697.0,94.5873,94.6047,94.414,94.4487,9697.0
2016-05-19 14:25:00,108.93,109.11,108.9,109.06,6629.0,94.414,94.57,94.388,94.5267,6629.0
2016-05-19 14:30:00,109.05,109.1,108.99,109.01,7178.0,94.518,94.5613,94.466,94.4833,7178.0
2016-05-19 14:35:00,108.97,109.09,108.92,109.0,11572.0,94.4487,94.5527,94.4053,94.4747,11572.0
2016-05-19 14:40:00,109.02,109.07,108.95,109.07,6800.0,94.492,94.5353,94.4313,94.5353,6800.0
2016-05-19 14:45:00,109.06,109.09,108.84,108.94,11775.0,94.5267,94.5527,94.336,94.4227,11775.0
2016-05-19 14:50:00,108.91,108.91,108.72,108.75,9637.0,94.3967,94.3967,94.232,94.258,9637.0
2016-05-19 14:55:00,108.79,108.92,108.78,108.83,16257.0,94.2926,94.4053,94.284,94.3273,16257.0
2016-05-19 15:00:00,108.85,108.94,108.83,108.83,27148.0,94.3447,94.4227,94.3273,94.3273,27148.0
2016-05-19 15:05:00,108.85,108.92,108.75,108.76,20651.0,94.3447,94.4053,94.258,94.2666,20651.0
2016-05-19 15:10:00,108.76,108.92,108.73,108.84,18112.0,94.2666,94.4053,94.2406,94.336,18112.0
2016-05-19 15:15:00,108.83,108.97,108.73,108.97,15485.0,94.3273,94.4487,94.2406,94.4487,15485.0
2016-05-19 15:20:00,108.97,109.1,108.94,109.04,12152.0,94.4487,94.5613,94.4227,94.5093,12152.0
2016-05-19 15:25:00,109.05,109.08,108.93,108.97,8485.0,94.518,94.544,94.414,94.4487,8485.0
2016-05-19 15:30:00,108.97,109.02,108.84,108.87,11222.0,94.4487,94.492,94.336,94.362,11222.0
2016-05-19 15:35:00,108.89,109.13,108.87,109.12,26148.0,94.3793,94.5873,94.362,94.5787,26148.0
2016-05-19 15:40:00,109.13,109.2,109.02,109.06,15940.0,94.5873,94.648,94.492,94.5267,15940.0
2016-05-19 15:45:00,109.04,109.14,109.04,109.12,19644.0,94.5093,94.596,94.5093,94.5787,19644.0
2016-05-19 15:50:00,109.1,109.14,109.04,109.11,19395.0,94.5613,94.596,94.5093,94.57,19395.0
2016-05-19 15:55:00,109.12,109.12,108.97,109.0,36595.0,94.5787,94.5787,94.4487,94.4747,36595.0
2016-05-20 09:30:00,109.69,109.87,109.18,109.62,41859.0,95.0727,95.2287,94.6307,95.012,41859.0
2016-05-20 09:35:00,109.76,110.19,109.7,109.7,11173.0,95.1334,95.5061,95.0814,95.0814,11173.0
2016-05-20 09:40:00,109.69,109.83,109.5,109.56,21488.0,95.0727,95.1941,94.908,94.96,21488.0
2016-05-20 09:45:00,109.6,109.77,109.44,109.69,15775.0,94.9947,95.1421,94.856,95.0727,15775.0
2016-05-20 09:50:00,109.79,109.93,109.52,109.52,9905.0,95.1594,95.2807,94.9254,94.9254,9905.0
2016-05-20 09:55:00,109.46,109.65,109.46,109.63,2302.0,94.8734,95.038,94.8734,95.0207,2302.0
2016-05-20 10:00:00,109.67,109.87,109.54,109.85,8700.0,95.0554,95.2287,94.9427,95.2114,8700.0
2016-05-20 10:05:00,109.87,110.18,109.85,109.85,8679.0,95.2287,95.4974,95.2114,95.2114,8679.0
2016-05-20 10:10:00,110.05,110.12,109.98,110.12,1600.0,95.3847,95.4454,95.3241,95.4454,1600.0
2016-05-20 10:15:00,110.02,110.29,109.96,110.29,6464.0,95.3587,95.5928,95.3067,95.5928,6464.0
2016-05-20 10:20:00,110.25,110.3,109.7,109.78,10850.0,95.5581,95.6014,95.0814,95.1507,10850.0
2016-05-20 10:25:00,109.77,109.77,109.39,109.39,7556.0,95.1421,95.1421,94.8127,94.8127,7556.0
2016-05-20 10:30:00,109.38,109.53,109.24,109.24,15828.0,94.804,94.934,94.6827,94.6827,15828.0
2016-05-20 10:35:00,109.25,109.48,109.23,109.35,21774.0,94.6913,94.8907,94.674,94.778,21774.0
2016-05-20 10:40:00,109.33,109.48,109.23,109.25,20477.0,94.7607,94.8907,94.674,94.6913,20477.0
2016-05-20 10:45:00,109.25,109.31,109.17,109.24,5518.0,94.6913,94.7434,94.622,94.6827,5518.0
2016-05-20 10:50:00,109.23,109.23,109.08,109.1,3300.0,94.674,94.674,94.544,94.5613,3300.0
2016-05-20 10:55:00,109.07,109.15,109.02,109.08,7378.0,94.5353,94.6047,94.492,94.544,7378.0
2016-05-20 11:00:00,109.08,109.25,109.05,109.25,16782.0,94.544,94.6913,94.518,94.6913,16782.0
2016-05-20 11:05:00,109.28,109.38,109.28,109.38,7072.0,94.7174,94.804,94.7174,94.804,7072.0
2016-05-20 11:10:00,109.42,109.42,109.37,109.41,3079.0,94.8387,94.8387,94.7954,94.83,3079.0
2016-05-20 11:15:00,109.43,109.69,109.38,109.69,4306.0,94.8474,95.0727,94.804,95.0727,4306.0
2016-05-20 11:20:00,109.69,109.78,109.68,109.68,3500.0,95.0727,95.1507,95.064,95.064,3500.0
2016-05-20 11:25:00,109.75,109.9,109.74,109.88,4741.0,95.1247,95.2547,95.1161,95.2374,4741.0
2016-05-20 11:30:00,109.86,109.95,109.82,109.92,4289.0,95.2201,95.2981,95.1854,95.2721,4289.0
2016-05-20 11:35:00,109.95,110.01,109.92,109.96,2100.0,95.2981,95.3501,95.2721,95.3067,2100.0
2016-05-20 11:40:00,109.96,109.97,109.77,109.77,6235.0,95.3067,95.3154,95.1421,95.1421,6235.0
2016-05-20 11:45:00,109.8,109.8,109.65,109.7,1800.0,95.1681,95.1681,95.038,95.0814,1800.0
2016-05-20 11:50:00,109.7,109.73,109.6,109.73,1200.0,95.0814,95.1074,94.9947,95.1074,1200.0
2016-05-20 11:55:00,109.7,109.85,109.7,109.85,1200.0,95.0814,95.2114,95.0814,95.2114,1200.0
2016-05-20 12:00:00,109.87,109.88,109.79,109.8,3635.0,95.2287,95.2374,95.1594,95.1681,3635.0
2016-05-20 12:05:00,109.82,109.89,109.78,109.81,3871.0,95.1854,95.2461,95.1507,95.1767,3871.0
2016-05-20 12:10:00,109.83,109.83,109.77,109.79,2100.0,95.1941,95.1941,95.1421,95.1594,2100.0
2016-05-20 12:15:00,109.76,109.81,109.71,109.78,2300.0,95.1334,95.1767,95.09,95.1507,2300.0
2016-05-20 12:20:00,109.84,109.93,109.84,109.91,1188.0,95.2027,95.2807,95.2027,95.2634,1188.0
2016-05-20 12:25:00,109.91,109.91,109.72,109.72,4918.0,95.2634,95.2634,95.0987,95.0987,4918.0
2016-05-20 12:30:00,109.76,109.81,109.69,109.73,3600.0,95.1334,95.1767,95.0727,95.1074,3600.0
2016-05-20 12:35:00,109.73,109.9,109.73,109.88,2100.0,95.1074,95.2547,95.1074,95.2374,2100.0
2016-05-20 12:40:00,109.88,109.9,109.82,109.82,6825.0,95.2374,95.2547,95.1854,95.1854,6825.0
2016-05-20 12:45:00,109.81,109.9,109.8,109.86,3827.0,95.1767,95.2547,95.1681,95.2201,3827.0
2016-05-20 12:50:00,109.86,109.89,109.77,109.79,5800.0,95.2201,95.2461,95.1421,95.1594,5800.0
2016-05-20 12:55:00,109.78,109.82,109.72,109.76,5696.0,95.1507,95.1854,95.0987,95.1334,5696.0
2016-05-20 13:00:00,109.73,109.75,109.64,109.66,5902.0,95.1074,95.1247,95.0294,95.0467,5902.0
2016-05-20 13:05:00,109.66,109.67,109.56,109.6,7275.0,95.0467,95.0554,94.96,94.9947,7275.0
2016-05-20 13:10:00,109.59,109.76,109.57,109.75,5401.0,94.986,95.1334,94.9687,95.1247,5401.0
2016-05-20 13:15:00,109.75,109.76,109.7,109.72,5439.0,95.1247,95.1334,95.0814,95.0987,5439.0
2016-05-20 13:20:00,109.73,109.8,109.63,109.63,8752.0,95.1074,95.1681,95.0207,95.0207,8752.0
2016-05-20 13:25:00,109.64,109.73,109.62,109.64,6100.0,95.0294,95.1074,95.012,95.0294,6100.0
2016-05-20 13:30:00,109.62,109.62,109.43,109.48,7902.0,95.012,95.012,94.8474,94.8907,7902.0
2016-05-20 13:35:00,109.48,109.49,109.34,109.36,10193.0,94.8907,94.8994,94.7694,94.7867,10193.0
2016-05-20 13:40:00,109.35,109.49,109.34,109.41,9957.0,94.778,94.8994,94.7694,94.83,9957.0
2016-05-20 13:45:00,109.39,109.41,109.23,109.27,13979.0,94.8127,94.83,94.674,94.7087,13979.0
2016-05-20 13:50:00,109.28,109.32,109.23,109.25,11251.0,94.7174,94.752,94.674,94.6913,11251.0
2016-05-20 13:55:00,109.24,109.3,109.18,109.3,13000.0,94.6827,94.7347,94.6307,94.7347,13000.0
2016-05-20 14:00:00,109.33,109.43,109.33,109.39,9764.0,94.7607,94.8474,94.7607,94.8127,9764.0
2016-05-20 14:05:00,109.38,109.4,109.28,109.34,11341.0,94.804,94.8214,94.7174,94.7694,11341.0
2016-05-20 14:10:00,109.35,109.47,109.34,109.38,9989.0,94.778,94.882,94.7694,94.804,9989.0
2016-05-20 14:15:00,109.37,109.45,109.36,109.38,7800.0,94.7954,94.8647,94.7867,94.804,7800.0
2016-05-20 14:20:00,109.38,109.57,109.34,109.54,9600.0,94.804,94.9687,94.7694,94.9427,9600.0
2016-05-20 14:25:00,109.56,109.71,109.54,109.71,5900.0,94.96,95.09,94.9427,95.09,5900.0
2016-05-20 14:30:00,109.7,109.75,109.64,109.67,8159.0,95.0814,95.1247,95.0294,95.0554,8159.0
2016-05-20 14:35:00,109.67,109.67,109.51,109.55,7624.0,95.0554,95.0554,94.9167,94.9514,7624.0
2016-05-20 14:40:00,109.57,109.59,109.49,109.55,10319.0,94.9687,94.986,94.8994,94.9514,10319.0
2016-05-20 14:45:00,109.56,109.59,109.5,109.5,11633.0,94.96,94.986,94.908,94.908,11633.0
2016-05-20 14:50:00,109.48,109.6,109.48,109.54,6985.0,94.8907,94.9947,94.8907,94.9427,6985.0
2016-05-20 14:55:00,109.53,109.53,109.37,109.39,10229.0,94.934,94.934,94.7954,94.8127,10229.0
2016-05-20 15:00:00,109.39,109.44,109.16,109.23,9276.0,94.8127,94.856,94.6133,94.674,9276.0
2016-05-20 15:05:00,109.23,109.24,109.07,109.24,13292.0,94.674,94.6827,94.5353,94.6827,13292.0
2016-05-20 15:10:00,109.26,109.38,109.23,109.37,17501.0,94.7,94.804,94.674,94.7954,17501.0
2016-05-20 15:15:00,109.35,109.35,109.25,109.29,7885.0,94.778,94.778,94.6913,94.726,7885.0
2016-05-20 15:20:00,109.3,109.31,109.15,109.18,12009.0,94.7347,94.7434,94.6047,94.6307,12009.0
2016-05-20 15:25:00,109.2,109.23,109.15,109.18,11200.0,94.648,94.674,94.6047,94.6307,11200.0
2016-05-20 15:30:00,109.19,109.23,109.17,109.17,17893.0,94.6393,94.674,94.622,94.622,17893.0
2016-05-20 15:35:00,109.18,109.2,109.13,109.18,19353.0,94.6307,94.648,94.5873,94.6307,19353.0
2016-05-20 15:40:00,109.18,109.35,109.17,109.29,26768.0,94.6307,94.778,94.622,94.726,26768.0
2016-05-20 15:45:00,109.29,109.37,109.29,109.34,38607.0,94.726,94.7954,94.726,94.7694,38607.0
2016-05-20 15:50:00,109.33,109.41,109.27,109.4,35810.0,94.7607,94.83,94.7087,94.8214,35810.0
2016-05-20 15:55:00,109.4,109.51,109.4,109.47,55393.0,94.8214,94.9167,94.8214,94.882,55393.0
2016-05-23 09:30:00,109.26,109.47,109.26,109.39,7720.0,94.7,94.882,94.7,94.8127,7720.0
2016-05-23 09:35:00,109.18,109.18,108.55,108.97,4624.0,94.6307,94.6307,94.0846,94.4487,4624.0
2016-05-23 09:40:00,108.96,108.97,108.54,108.54,7149.0,94.44,94.4487,94.076,94.076,7149.0
2016-05-23 09:45:00,108.52,108.76,108.37,108.76,7097.0,94.0586,94.2666,93.9286,94.2666,7097.0
2016-05-23 09:50:00,108.7,108.77,108.28,108.38,23597.0,94.2146,94.2753,93.8506,93.9373,23597.0
2016-05-23 09:55:00,108.38,108.48,108.28,108.39,14943.0,93.9373,94.024,93.8506,93.946,14943.0
2016-05-23 10:00:00,108.46,108.8,108.34,108.8,25969.0,94.0066,94.3013,93.9026,94.3013,25969.0
2016-05-23 10:05:00,108.79,108.81,108.61,108.65,20303.0,94.2926,94.31,94.1366,94.1713,20303.0
2016-05-23 10:10:00,108.64,108.86,108.62,108.84,12871.0,94.1626,94.3533,94.1453,94.336,12871.0
2016-05-23 10:15:00,108.88,109.06,108.87,109.06,8336.0,94.3707,94.5267,94.362,94.5267,8336.0
2016-05-23 10:20:00,109.12,109.32,109.11,109.32,10728.0,94.5787,94.752,94.57,94.752,10728.0
2016-05-23 10:25:00,109.29,109.41,109.27,109.39,20697.0,94.726,94.83,94.7087,94.8127,20697.0
2016-05-23 10:30:00,109.41,109.5,109.32,109.44,13881.0,94.83,94.908,94.752,94.856,13881.0
2016-05-23 10:35:00,109.43,109.5,109.37,109.42,11729.0,94.8474,94.908,94.7954,94.8387,11729.0
2016-05-23 10:40:00,109.47,109.47,109.25,109.43,23831.0,94.882,94.882,94.6913,94.8474,23831.0
2016-05-23 10:45:00,109.46,109.47,109.33,109.43,10061.0,94.8734,94.882,94.7607,94.8474,10061.0
2016-05-23 10:50:00,109.41,109.55,109.41,109.49,16299.0,94.83,94.9514,94.83,94.8994,16299.0
2016-05-23 10:55:00,109.48,109.61,109.37,109.61,12901.0,94.8907,95.0034,94.7954,95.0034,12901.0
2016-05-23 11:00:00,109.58,109.82,109.52,109.8,3800.0,94.9774,95.1854,94.9254,95.1681,3800.0
2016-05-23 11:05:00,109.83,109.88,109.72,109.72,5522.0,95.1941,95.2374,95.0987,95.0987,5522.0
2016-05-23 11:10:00,109.75,109.78,109.54,109.55,8908.0,95.1247,95.1507,94.9427,94.9514,8908.0
2016-05-23 11:15:00,109.5,109.54,109.45,109.49,5503.0,94.908,94.9427,94.8647,94.8994,5503.0
2016-05-23 11:20:00,109.5,109.5,109.41,109.48,8240.0,94.908,94.908,94.83,94.8907,8240.0
2016-05-23 11:25:00,109.5,109.54,109.45,109.5,4302.0,94.908,94.9427,94.8647,94.908,4302.0
2016-05-23 11:30:00,109.56,109.58,109.37,109.37,11887.0,94.96,94.9774,94.7954,94.7954,11887.0
2016-05-23 11:35:00,109.41,109.48,109.32,109.44,15091.0,94.83,94.8907,94.752,94.856,15091.0
2016-05-23 11:40:00,109.41,109.43,109.36,109.41,5913.0,94.83,94.8474,94.7867,94.83,5913.0
2016-05-23 11:45:00,109.4,109.4,109.35,109.4,2500.0,94.8214,94.8214,94.778,94.8214,2500.0
2016-05-23 11:50:00,109.37,109.37,109.11,109.15,7270.0,94.7954,94.7954,94.57,94.6047,7270.0
2016-05-23 11:55:00,109.12,109.2,109.06,109.2,2005.0,94.5787,94.648,94.5267,94.648,2005.0
2016-05-23 12:00:00,109.21,109.37,109.21,109.37,4400.0,94.6567,94.7954,94.6567,94.7954,4400.0
2016-05-23 12:05:00,109.38,109.47,109.38,109.44,2235.0,94.804,94.882,94.804,94.856,2235.0
2016-05-23 12:10:00,109.44,109.52,109.4,109.44,14173.0,94.856,94.9254,94.8214,94.856,14173.0
2016-05-23 12:15:00,109.43,109.47,109.41,109.45,1600.0,94.8474,94.882,94.83,94.8647,1600.0
2016-05-23 12:20:00,109.47,109.5,109.44,109.46,4592.0,94.882,94.908,94.856,94.8734,4592.0
2016-05-23 12:25:00,109.43,109.46,109.35,109.42,4348.0,94.8474,94.8734,94.778,94.8387,4348.0
2016-05-23 12:30:00,109.43,109.46,109.38,109.41,1700.0,94.8474,94.8734,94.804,94.83,1700.0
2016-05-23 12:35:00,109.45,109.51,109.43,109.45,5962.0,94.8647,94.9167,94.8474,94.8647,5962.0
2016-05-23 12:40:00,109.45,109.56,109.43,109.55,11866.0,94.8647,94.96,94.8474,94.9514,11866.0
2016-05-23 12:45:00,109.57,109.62,109.53,109.61,5654.0,94.9687,95.012,94.934,95.0034,5654.0
2016-05-23 12:50:00,109.59,109.59,109.5,109.56,4512.0,94.986,94.986,94.908,94.96,4512.0
2016-05-23 12:55:00,109.56,109.63,109.5,109.56,3953.0,94.96,95.0207,94.908,94.96,3953.0
2016-05-23 13:00:00,109.59,109.69,109.56,109.67,5844.0,94.986,95.0727,94.96,95.0554,5844.0
2016-05-23 13:05:00,109.68,109.74,109.65,109.7,8756.0,95.064,95.1161,95.038,95.0814,8756.0
2016-05-23 13:10:00,109.71,109.76,109.69,109.7,3313.0,95.09,95.1334,95.0727,95.0814,3313.0
2016-05-23 13:15:00,109.72,109.78,109.66,109.69,8770.0,95.0987,95.1507,95.0467,95.0727,8770.0
2016-05-23 13:20:00,109.67,109.74,109.67,109.7,4848.0,95.0554,95.1161,95.0554,95.0814,4848.0
2016-05-23 13:25:00,109.69,109.71,109.63,109.68,5441.0,95.0727,95.09,95.0207,95.064,5441.0
2016-05-23 13:30:00,109.69,109.71,109.64,109.67,4631.0,95.0727,95.09,95.0294,95.0554,4631.0
2016-05-23 13:35:00,109.66,109.75,109.65,109.72,5200.0,95.0467,95.1247,95.038,95.0987,5200.0
2016-05-23 13:40:00,109.73,109.74,109.6,109.6,4703.0,95.1074,95.1161,94.9947,94.9947,4703.0
2016-05-23 13:45:00,109.6,109.7,109.59,109.67,13634.0,94.9947,95.0814,94.986,95.0554,13634.0
2016-05-23 13:50:00,109.68,109.69,109.66,109.68,2112.0,95.064,95.0727,95.0467,95.064,2112.0
2016-05-23 13:55:00,109.68,109.78,109.68,109.69,7881.0,95.064,95.1507,95.064,95.0727,7881.0
2016-05-23 14:00:00,109.69,109.76,109.67,109.75,4833.0,95.0727,95.1334,95.0554,95.1247,4833.0
2016-05-23 14:05:00,109.78,109.78,109.64,109.65,7711.0,95.1507,95.1507,95.0294,95.038,7711.0
2016-05-23 14:10:00,109.67,109.71,109.61,109.63,2600.0,95.0554,95.09,95.0034,95.0207,2600.0
2016-05-23 14:15:00,109.63,109.76,109.63,109.76,3645.0,95.0207,95.1334,95.0207,95.1334,3645.0
2016-05-23 14:20:00,109.75,109.75,109.65,109.67,3814.0,95.1247,95.1247,95.038,95.0554,3814.0
2016-05-23 14:25:00,109.71,109.77,109.64,109.72,7457.0,95.09,95.1421,95.0294,95.0987,7457.0
2016-05-23 14:30:00,109.75,109.76,109.72,109.76,3063.0,95.1247,95.1334,95.0987,95.1334,3063.0
2016-05-23 14:35:00,109.76,109.77,109.69,109.71,5328.0,95.1334,95.1421,95.0727,95.09,5328.0
2016-05-23 14:40:00,109.73,109.73,109.63,109.68,3027.0,95.1074,95.1074,95.0207,95.064,3027.0
2016-05-23 14:45:00,109.69,109.69,109.62,109.64,5536.0,95.0727,95.0727,95.012,95.0294,5536.0
2016-05-23 14:50:00,109.64,109.7,109.62,109.66,4936.0,95.0294,95.0814,95.012,95.0467,4936.0
2016-05-23 14:55:00,109.66,109.66,109.54,109.54,5529.0,95.0467,95.0467,94.9427,94.9427,5529.0
2016-05-23 15:00:00,109.55,109.58,109.5,109.51,8214.0,94.9514,94.9774,94.908,94.9167,8214.0
2016-05-23 15:05:00,109.49,109.58,109.49,109.57,12147.0,94.8994,94.9774,94.8994,94.9687,12147.0
2016-05-23 15:10:00,109.55,109.57,109.48,109.57,8552.0,94.9514,94.9687,94.8907,94.9687,8552.0
2016-05-23 15:15:00,109.57,109.57,109.47,109.47,9994.0,94.9687,94.9687,94.882,94.882,9994.0
2016-05-23 15:20:00,109.48,109.51,109.46,109.48,14962.0,94.8907,94.9167,94.8734,94.8907,14962.0
2016-05-23 15:25:00,109.49,109.58,109.48,109.57,13174.0,94.8994,94.9774,94.8907,94.9687,13174.0
2016-05-23 15:30:00,109.57,109.66,109.54,109.63,15401.0,94.9687,95.0467,94.9427,95.0207,15401.0
2016-05-23 15:35:00,109.62,109.62,109.51,109.54,14839.0,95.012,95.012,94.9167,94.9427,14839.0
2016-05-23 15:40:00,109.55,109.65,109.51,109.65,14740.0,94.9514,95.038,94.9167,95.038,14740.0
2016-05-23 15:45:00,109.65,109.69,109.53,109.65,25272.0,95.038,95.0727,94.934,95.038,25272.0
2016-05-23 15:50:00,109.65,109.65,109.54,109.55,32520.0,95.038,95.038,94.9427,94.9514,32520.0
2016-05-23 15:55:00,109.55,109.64,109.52,109.63,106599.0,94.9514,95.0294,94.9254,95.0207,106599.0
2016-05-24 09:30:00,109.9,110.37,109.49,110.19,15164.0,95.2547,95.6621,94.8994,95.5061,15164.0
2016-05-24 09:35:00,110.15,110.48,109.91,110.41,7644.0,95.4714,95.7574,95.2634,95.6968,7644.0
2016-05-24 09:40:00,110.32,110.38,110.17,110.38,3900.0,95.6188,95.6708,95.4887,95.6708,3900.0
2016-05-24 09:45:00,110.3,110.79,110.3,110.47,10915.0,95.6014,96.0261,95.6014,95.7488,10915.0
2016-05-24 09:50:00,110.44,110.64,110.35,110.5,5986.0,95.7228,95.8961,95.6448,95.7748,5986.0
2016-05-24 09:55:00,110.51,110.7,110.48,110.53,5801.0,95.7834,95.9481,95.7574,95.8008,5801.0
2016-05-24 10:00:00,110.6,110.94,110.5,110.94,8023.0,95.8614,96.1561,95.7748,96.1561,8023.0
2016-05-24 10:05:00,110.89,110.89,110.73,110.76,6152.0,96.1128,96.1128,95.9741,96.0001,6152.0
2016-05-24 10:10:00,110.84,110.92,110.73,110.91,7903.0,96.0695,96.1388,95.9741,96.1301,7903.0
2016-05-24 10:15:00,110.85,111.06,110.82,111.06,9527.0,96.0781,96.2601,96.0521,96.2601,9527.0
2016-05-24 10:20:00,111.1,111.17,110.99,111.1,10899.0,96.2948,96.3555,96.1995,96.2948,10899.0
2016-05-24 10:25:00,111.1,111.14,110.78,110.84,26716.0,96.2948,96.3295,96.0175,96.0695,26716.0
2016-05-24 10:30:00,110.85,110.91,110.76,110.86,4072.0,96.0781,96.1301,96.0001,96.0868,4072.0
2016-05-24 10:35:00,110.82,111.09,110.82,110.94,5800.0,96.0521,96.2861,96.0521,96.1561,5800.0
2016-05-24 10:40:00,111.0,111.05,110.92,111.05,2304.0,96.2081,96.2515,96.1388,96.2515,2304.0
2016-05-24 10:45:00,111.01,111.01,110.82,110.92,4528.0,96.2168,96.2168,96.0521,96.1388,4528.0
2016-05-24 10:50:00,110.9,110.98,110.84,110.91,7217.0,96.1215,96.1908,96.0695,96.1301,7217.0
2016-05-24 10:55:00,110.96,111.06,110.96,111.05,10272.0,96.1735,96.2601,96.1735,96.2515,10272.0
2016-05-24 11:00:00,111.01,111.04,110.91,110.98,11512.0,96.2168,96.2428,96.1301,96.1908,11512.0
2016-05-24 11:05:00,110.96,111.0,110.84,110.84,5604.0,96.1735,96.2081,96.0695,96.0695,5604.0
2016-05-24 11:10:00,110.87,110.97,110.83,110.87,5205.0,96.0955,96.1821,96.0608,96.0955,5205.0
2016-05-24 11:15:00,110.88,110.93,110.72,110.77,9561.0,96.1041,96.1475,95.9655,96.0088,9561.0
2016-05-24 11:20:00,110.73,110.87,110.73,110.84,6522.0,95.9741,96.0955,95.9741,96.0695,6522.0
2016-05-24 11:25:00,110.86,110.88,110.78,110.79,5924.0,96.0868,96.1041,96.0175,96.0261,5924.0
2016-05-24 11:30:00,110.79,110.91,110.76,110.88,3230.0,96.0261,96.1301,96.0001,96.1041,3230.0
2016-05-24 11:35:00,110.92,110.92,110.79,110.88,3258.0,96.1388,96.1388,96.0261,96.1041,3258.0
2016-05-24 11:40:00,110.88,110.92,110.82,110.89,3949.0,96.1041,96.1388,96.0521,96.1128,3949.0
2016-05-24 11:45:00,110.89,110.96,110.82,110.95,2200.0,96.1128,96.1735,96.0521,96.1648,2200.0
2016-05-24 11:50:00,110.93,111.02,110.86,111.02,2800.0,96.1475,96.2255,96.0868,96.2255,2800.0
2016-05-24 11:55:00,110.99,111.03,110.92,110.92,4700.0,96.1995,96.2341,96.1388,96.1388,4700.0
2016-05-24 12:00:00,110.96,110.99,110.93,110.95,1810.0,96.1735,96.1995,96.1475,96.1648,1810.0
2016-05-24 12:05:00,110.97,110.98,110.89,110.95,2900.0,96.1821,96.1908,96.1128,96.1648,2900.0
2016-05-24 12:10:00,110.93,110.96,110.86,110.9,3007.0,96.1475,96.1735,96.0868,96.1215,3007.0
2016-05-24 12:15:00,110.87,110.93,110.83,110.88,3045.0,96.0955,96.1475,96.0608,96.1041,3045.0
2016-05-24 12:20:00,110.9,110.92,110.81,110.9,2800.0,96.1215,96.1388,96.0435,96.1215,2800.0
2016-05-24 12:25:00,110.87,110.91,110.84,110.88,2140.0,96.0955,96.1301,96.0695,96.1041,2140.0
2016-05-24 12:30:00,110.83,110.89,110.81,110.85,2452.0,96.0608,96.1128,96.0435,96.0781,2452.0
2016-05-24 12:35:00,110.87,110.92,110.82,110.91,1900.0,96.0955,96.1388,96.0521,96.1301,1900.0
2016-05-24 12:40:00,110.89,110.95,110.83,110.95,4159.0,96.1128,96.1648,96.0608,96.1648,4159.0
2016-05-24 12:45:00,110.99,111.0,110.9,110.96,6793.0,96.1995,96.2081,96.1215,96.1735,6793.0
2016-05-24 12:50:00,110.97,111.1,110.95,110.99,19445.0,96.1821,96.2948,96.1648,96.1995,19445.0
2016-05-24 12:55:00,111.04,111.14,111.03,111.08,2338.0,96.2428,96.3295,96.2341,96.2775,2338.0
2016-05-24 13:00:00,111.13,111.21,111.1,111.2,4745.0,96.3208,96.3902,96.2948,96.3815,4745.0
2016-05-24 13:05:00,111.2,111.21,110.97,110.97,7248.0,96.3815,96.3902,96.1821,96.1821,7248.0
2016-05-24 13:10:00,110.94,111.06,110.94,111.06,2188.0,96.1561,96.2601,96.1561,96.2601,2188.0
2016-05-24 13:15:00,110.96,111.07,110.96,111.02,8053.0,96.1735,96.2688,96.1735,96.2255,8053.0
2016-05-24 13:20:00,111.01,111.09,111.0,111.0,3838.0,96.2168,96.2861,96.2081,96.2081,3838.0
2016-05-24 13:25:00,110.99,111.06,110.94,111.06,4200.0,96.1995,96.2601,96.1561,96.2601,4200.0
2016-05-24 13:30:00,111.03,111.06,110.91,110.91,4361.0,96.2341,96.2601,96.1301,96.1301,4361.0
2016-05-24 13:35:00,110.85,110.9,110.78,110.82,6494.0,96.0781,96.1215,96.0175,96.0521,6494.0
2016-05-24 13:40:00,110.82,110.82,110.63,110.67,9402.0,96.0521,96.0521,95.8874,95.9221,9402.0
2016-05-24 13:45:00,110.68,110.75,110.61,110.73,7034.0,95.9308,95.9915,95.8701,95.9741,7034.0
2016-05-24 13:50:00,110.72,110.77,110.67,110.69,3830.0,95.9655,96.0088,95.9221,95.9395,3830.0
2016-05-24 13:55:00,110.73,110.74,110.62,110.67,6349.0,95.9741,95.9828,95.8788,95.9221,6349.0
2016-05-24 14:00:00,110.63,110.71,110.63,110.66,5511.0,95.8874,95.9568,95.8874,95.9135,5511.0
2016-05-24 14:05:00,110.68,110.75,110.54,110.56,4800.0,95.9308,95.9915,95.8094,95.8268,4800.0
2016-05-24 14:10:00,110.59,110.7,110.57,110.7,3027.0,95.8528,95.9481,95.8354,95.9481,3027.0
2016-05-24 14:15:00,110.72,110.72,110.61,110.65,6686.0,95.9655,95.9655,95.8701,95.9048,6686.0
2016-05-24 14:20:00,110.64,110.68,110.6,110.65,5110.0,95.8961,95.9308,95.8614,95.9048,5110.0
2016-05-24 14:25:00,110.66,110.66,110.59,110.63,8560.0,95.9135,95.9135,95.8528,95.8874,8560.0
2016-05-24 14:30:00,110.63,110.63,110.55,110.62,6140.0,95.8874,95.8874,95.8181,95.8788,6140.0
2016-05-24 14:35:00,110.6,110.62,110.55,110.56,9220.0,95.8614,95.8788,95.8181,95.8268,9220.0
2016-05-24 14:40:00,110.58,110.58,110.52,110.52,4216.0,95.8441,95.8441,95.7921,95.7921,4216.0
2016-05-24 14:45:00,110.5,110.54,110.45,110.54,7299.0,95.7748,95.8094,95.7314,95.8094,7299.0
2016-05-24 14:50:00,110.51,110.72,110.51,110.7,9369.0,95.7834,95.9655,95.7834,95.9481,9369.0
2016-05-24 14:55:00,110.72,110.82,110.72,110.82,3100.0,95.9655,96.0521,95.9655,96.0521,3100.0
2016-05-24 15:00:00,110.82,111.03,110.81,111.03,16971.0,96.0521,96.2341,96.0435,96.2341,16971.0
2016-05-24 15:05:00,111.02,111.04,110.93,110.97,3304.0,96.2255,96.2428,96.1475,96.1821,3304.0
2016-05-24 15:10:00,110.98,111.08,110.96,111.04,21188.0,96.1908,96.2775,96.1735,96.2428,21188.0
2016-05-24 15:15:00,111.05,111.17,111.05,111.15,7513.0,96.2515,96.3555,96.2515,96.3382,7513.0
2016-05-24 15:20:00,111.14,111.19,111.12,111.19,6118.0,96.3295,96.3728,96.3122,96.3728,6118.0
2016-05-24 15:25:00,111.17,111.23,111.04,111.12,9930.0,96.3555,96.4075,96.2428,96.3122,9930.0
2016-05-24 15:30:00,111.12,111.14,110.92,110.93,11965.0,96.3122,96.3295,96.1388,96.1475,11965.0
2016-05-24 15:35:00,110.94,110.98,110.92,110.96,22644.0,96.1561,96.1908,96.1388,96.1735,22644.0
2016-05-24 15:40:00,110.97,111.0,110.89,110.93,19713.0,96.1821,96.2081,96.1128,96.1475,19713.0
2016-05-24 15:45:00,110.93,110.94,110.86,110.88,28328.0,96.1475,96.1561,96.0868,96.1041,28328.0
2016-05-24 15:50:00,110.89,110.98,110.86,110.95,34861.0,96.1128,96.1908,96.0868,96.1648,34861.0
2016-05-24 15:55:00,110.95,110.95,110.8,110.81,71699.0,96.1648,96.1648,96.0348,96.0435,71699.0
2016-05-25 09:30:00,111.47,112.17,110.91,112.17,11812.0,96.6155,97.2222,96.1301,97.2222,11812.0
2016-05-25 09:35:00,112.13,112.49,112.13,112.4,8027.0,97.1876,97.4996,97.1876,97.4216,8027.0
2016-05-25 09:40:00,112.2,112.26,111.82,112.13,35740.0,97.2482,97.3002,96.9189,97.1876,35740.0
2016-05-25 09:45:00,112.35,112.68,112.33,112.54,10566.0,97.3782,97.6643,97.3609,97.5429,10566.0
2016-05-25 09:50:00,112.5,112.5,112.25,112.37,4500.0,97.5083,97.5083,97.2916,97.3956,4500.0
2016-05-25 09:55:00,112.53,112.85,112.43,112.69,5600.0,97.5343,97.8116,97.4476,97.6729,5600.0
2016-05-25 10:00:00,112.63,112.75,112.44,112.57,4872.0,97.6209,97.7249,97.4562,97.5689,4872.0
2016-05-25 10:05:00,112.57,112.78,112.56,112.71,4480.0,97.5689,97.7509,97.5603,97.6903,4480.0
2016-05-25 10:10:00,112.74,112.77,112.49,112.63,3570.0,97.7163,97.7423,97.4996,97.6209,3570.0
2016-05-25 10:15:00,112.64,112.7,112.54,112.61,4176.0,97.6296,97.6816,97.5429,97.6036,4176.0
2016-05-25 10:20:00,112.7,112.76,112.57,112.72,3734.0,97.6816,97.7336,97.5689,97.6989,3734.0
2016-05-25 10:25:00,112.72,112.78,112.54,112.6,4289.0,97.6989,97.7509,97.5429,97.5949,4289.0
2016-05-25 10:30:00,112.51,112.61,112.4,112.5,6941.0,97.5169,97.6036,97.4216,97.5083,6941.0
2016-05-25 10:35:00,112.6,112.63,112.51,112.58,4500.0,97.5949,97.6209,97.5169,97.5776,4500.0
2016-05-25 10:40:00,112.55,112.56,112.43,112.45,11720.0,97.5516,97.5603,97.4476,97.4649,11720.0
2016-05-25 10:45:00,112.51,112.51,112.34,112.41,3569.0,97.5169,97.5169,97.3696,97.4302,3569.0
2016-05-25 10:50:00,112.42,112.43,112.22,112.43,7073.0,97.4389,97.4476,97.2656,97.4476,7073.0
2016-05-25 10:55:00,112.43,112.43,112.23,112.28,4937.0,97.4476,97.4476,97.2742,97.3176,4937.0
2016-05-25 11:00:00,112.33,112.44,112.2,112.44,9550.0,97.3609,97.4562,97.2482,97.4562,9550.0
2016-05-25 11:05:00,112.45,112.52,112.31,112.31,4800.0,97.4649,97.5256,97.3436,97.3436,4800.0
2016-05-25 11:10:00,112.34,112.35,112.13,112.18,6534.0,97.3696,97.3782,97.1876,97.2309,6534.0
2016-05-25 11:15:00,112.21,112.26,112.1,112.19,25465.0,97.2569,97.3002,97.1616,97.2396,25465.0
2016-05-25 11:20:00,112.22,112.25,112.19,112.21,4702.0,97.2656,97.2916,97.2396,97.2569,4702.0
2016-05-25 11:25:00,112.22,112.25,112.09,112.09,5277.0,97.2656,97.2916,97.1529,97.1529,5277.0
2016-05-25 11:30:00,112.13,112.18,112.04,112.04,6461.0,97.1876,97.2309,97.1096,97.1096,6461.0
2016-05-25 11:35:00,112.09,112.17,112.04,112.1,6000.0,97.1529,97.2222,97.1096,97.1616,6000.0
2016-05-25 11:40:00,112.12,112.13,111.98,111.98,4500.0,97.1789,97.1876,97.0575,97.0575,4500.0
2016-05-25 11:45:00,111.96,112.09,111.95,112.03,4620.0,97.0402,97.1529,97.0315,97.1009,4620.0
2016-05-25 11:50:00,112.1,112.13,112.03,112.05,5696.0,97.1616,97.1876,97.1009,97.1182,5696.0
2016-05-25 11:55:00,112.05,112.09,112.0,112.07,3373.0,97.1182,97.1529,97.0749,97.1356,3373.0
2016-05-25 12:00:00,112.08,112.1,112.03,112.03,4640.0,97.1442,97.1616,97.1009,97.1009,4640.0
2016-05-25 12:05:00,112.05,112.22,112.05,112.22,3729.0,97.1182,97.2656,97.1182,97.2656,3729.0
2016-05-25 12:10:00,112.22,112.25,112.2,112.22,3193.0,97.2656,97.2916,97.2482,97.2656,3193.0
2016-05-25 12:15:00,112.22,112.3,112.21,112.21,2600.0,97.2656,97.3349,97.2569,97.2569,2600.0
2016-05-25 12:20:00,112.19,112.19,112.13,112.17,1747.0,97.2396,97.2396,97.1876,97.2222,1747.0
2016-05-25 12:25:00,112.15,112.19,112.15,112.16,1000.0,97.2049,97.2396,97.2049,97.2136,1000.0
2016-05-25 12:30:00,112.17,112.21,112.17,112.18,3604.0,97.2222,97.2569,97.2222,97.2309,3604.0
2016-05-25 12:35:00,112.25,112.26,112.24,112.26,2150.0,97.2916,97.3002,97.2829,97.3002,2150.0
2016-05-25 12:40:00,112.27,112.33,112.26,112.26,1800.0,97.3089,97.3609,97.3002,97.3002,1800.0
2016-05-25 12:45:00,112.23,112.24,112.15,112.17,3224.0,97.2742,97.2829,97.2049,97.2222,3224.0
2016-05-25 12:50:00,112.13,112.21,112.13,112.21,1300.0,97.1876,97.2569,97.1876,97.2569,1300.0
2016-05-25 12:55:00,112.18,112.23,112.17,112.22,1991.0,97.2309,97.2742,97.2222,97.2656,1991.0
2016-05-25 13:00:00,112.22,112.37,112.22,112.35,3226.0,97.2656,97.3956,97.2656,97.3782,3226.0
2016-05-25 13:05:00,112.36,112.4,112.34,112.38,1586.0,97.3869,97.4216,97.3696,97.4042,1586.0
2016-05-25 13:10:00,112.42,112.44,112.38,112.4,3247.0,97.4389,97.4562,97.4042,97.4216,3247.0
2016-05-25 13:15:00,112.41,112.45,112.38,112.42,2100.0,97.4302,97.4649,97.4042,97.4389,2100.0
2016-05-25 13:20:00,112.41,112.48,112.39,112.46,1499.0,97.4302,97.4909,97.4129,97.4736,1499.0
2016-05-25 13:25:00,112.43,112.52,112.41,112.46,8188.0,97.4476,97.5256,97.4302,97.4736,8188.0
2016-05-25 13:30:00,112.51,112.55,112.46,112.48,7034.0,97.5169,97.5516,97.4736,97.4909,7034.0
2016-05-25 13:35:00,112.48,112.5,112.43,112.49,5595.0,97.4909,97.5083,97.4476,97.4996,5595.0
2016-05-25 13:40:00,112.53,112.56,112.49,112.56,2554.0,97.5343,97.5603,97.4996,97.5603,2554.0
2016-05-25 13:45:00,112.58,112.6,112.53,112.53,4754.0,97.5776,97.5949,97.5343,97.5343,4754.0
2016-05-25 13:50:00,112.58,112.62,112.58,112.61,3900.0,97.5776,97.6123,97.5776,97.6036,3900.0
2016-05-25 13:55:00,112.59,112.65,112.58,112.63,4600.0,97.5863,97.6383,97.5776,97.6209,4600.0
2016-05-25 14:00:00,112.62,112.62,112.51,112.55,9235.0,97.6123,97.6123,97.5169,97.5516,9235.0
2016-05-25 14:05:00,112.51,112.52,112.44,112.48,3052.0,97.5169,97.5256,97.4562,97.4909,3052.0
2016-05-25 14:10:00,112.51,112.59,112.5,112.52,4188.0,97.5169,97.5863,97.5083,97.5256,4188.0
2016-05-25 14:15:00,112.54,112.59,112.51,112.59,5756.0,97.5429,97.5863,97.5169,97.5863,5756.0
2016-05-25 14:20:00,112.57,112.61,112.52,112.56,4510.0,97.5689,97.6036,97.5256,97.5603,4510.0
2016-05-25 14:25:00,112.55,112.66,112.55,112.66,3750.0,97.5516,97.6469,97.5516,97.6469,3750.0
2016-05-25 14:30:00,112.61,112.69,112.53,112.6,5320.0,97.6036,97.6729,97.5343,97.5949,5320.0
2016-05-25 14:35:00,112.62,112.71,112.62,112.69,6494.0,97.6123,97.6903,97.6123,97.6729,6494.0
2016-05-25 14:40:00,112.69,112.7,112.63,112.68,3921.0,97.6729,97.6816,97.6209,97.6643,3921.0
2016-05-25 14:45:00,112.69,112.8,112.63,112.64,12818.0,97.6729,97.7683,97.6209,97.6296,12818.0
2016-05-25 14:50:00,112.67,112.69,112.53,112.56,9599.0,97.6556,97.6729,97.5343,97.5603,9599.0
2016-05-25 14:55:00,112.53,112.56,112.53,112.56,7528.0,97.5343,97.5603,97.5343,97.5603,7528.0
2016-05-25 15:00:00,112.56,112.57,112.53,112.54,11874.0,97.5603,97.5689,97.5343,97.5429,11874.0
2016-05-25 15:05:00,112.54,112.64,112.53,112.63,10176.0,97.5429,97.6296,97.5343,97.6209,10176.0
2016-05-25 15:10:00,112.64,112.69,112.62,112.67,8938.0,97.6296,97.6729,97.6123,97.6556,8938.0
2016-05-25 15:15:00,112.69,112.78,112.68,112.75,14082.0,97.6729,97.7509,97.6643,97.7249,14082.0
2016-05-25 15:20:00,112.76,112.86,112.74,112.81,7488.0,97.7336,97.8203,97.7163,97.7769,7488.0
2016-05-25 15:25:00,112.82,113.11,112.79,113.1,16378.0,97.7856,98.037,97.7596,98.0283,16378.0
2016-05-25 15:30:00,113.09,113.09,112.93,112.93,10086.0,98.0196,98.0196,97.881,97.881,10086.0
2016-05-25 15:35:00,112.94,112.99,112.89,112.89,15425.0,97.8896,97.933,97.8463,97.8463,15425.0
2016-05-25 15:40:00,112.89,112.92,112.83,112.9,20099.0,97.8463,97.8723,97.7943,97.8549,20099.0
2016-05-25 15:45:00,112.9,112.97,112.82,112.96,39895.0,97.8549,97.9156,97.7856,97.907,39895.0
2016-05-25 15:50:00,112.95,113.05,112.94,113.03,83230.0,97.8983,97.985,97.8896,97.9676,83230.0
2016-05-25 15:55:00,113.03,113.25,112.92,112.93,108677.0,97.9676,98.1583,97.8723,97.881,108677.0
2016-05-26 09:30:00,113.45,114.0,113.41,113.87,15986.0,98.3317,98.8084,98.297,98.6957,15986.0
2016-05-26 09:35:00,113.85,114.24,113.79,114.24,20298.0,98.6784,99.0164,98.6263,99.0164,20298.0
2016-05-26 09:40:00,114.24,114.5,113.9,114.31,22651.0,99.0164,99.2417,98.7217,99.0771,22651.0
2016-05-26 09:45:00,114.42,114.42,113.87,114.06,9633.0,99.1724,99.1724,98.6957,98.8604,9633.0
2016-05-26 09:50:00,114.06,114.13,113.4,113.4,2989.0,98.8604,98.921,98.2883,98.2883,2989.0
2016-05-26 09:55:00,113.4,113.62,113.39,113.39,4489.0,98.2883,98.479,98.2797,98.2797,4489.0
2016-05-26 10:00:00,113.51,113.61,113.38,113.53,4958.0,98.3837,98.4703,98.271,98.401,4958.0
2016-05-26 10:05:00,113.44,113.59,113.3,113.45,4326.0,98.323,98.453,98.2016,98.3317,4326.0
2016-05-26 10:10:00,113.42,113.49,113.18,113.18,3651.0,98.3057,98.3663,98.0976,98.0976,3651.0
2016-05-26 10:15:00,113.28,113.47,113.22,113.47,5478.0,98.1843,98.349,98.1323,98.349,5478.0
2016-05-26 10:20:00,113.39,113.4,113.11,113.12,3632.0,98.2797,98.2883,98.037,98.0456,3632.0
2016-05-26 10:25:00,113.05,113.22,113.04,113.19,4700.0,97.985,98.1323,97.9763,98.1063,4700.0
2016-05-26 10:30:00,113.25,113.42,113.16,113.18,7510.0,98.1583,98.3057,98.0803,98.0976,7510.0
2016-05-26 10:35:00,113.12,113.15,112.97,113.13,4337.0,98.0456,98.0716,97.9156,98.0543,4337.0
2016-05-26 10:40:00,113.12,113.15,112.99,113.05,5918.0,98.0456,98.0716,97.933,97.985,5918.0
2016-05-26 10:45:00,113.09,113.1,112.97,112.99,15217.0,98.0196,98.0283,97.9156,97.933,15217.0
2016-05-26 10:50:00,113.0,113.15,112.98,113.13,23203.0,97.9416,98.0716,97.9243,98.0543,23203.0
2016-05-26 10:55:00,113.14,113.17,113.05,113.1,4300.0,98.063,98.089,97.985,98.0283,4300.0
2016-05-26 11:00:00,113.05,113.14,113.04,113.07,4400.0,97.985,98.063,97.9763,98.0023,4400.0
2016-05-26 11:05:00,113.05,113.05,112.92,112.97,11727.0,97.985,97.985,97.8723,97.9156,11727.0
2016-05-26 11:10:00,112.97,113.03,112.93,113.0,5154.0,97.9156,97.9676,97.881,97.9416,5154.0
2016-05-26 11:15:00,112.99,113.11,112.95,113.03,5901.0,97.933,98.037,97.8983,97.9676,5901.0
2016-05-26 11:20:00,113.0,113.24,113.0,113.2,7410.0,97.9416,98.1496,97.9416,98.115,7410.0
2016-05-26 11:25:00,113.2,113.31,113.2,113.24,3870.0,98.115,98.2103,98.115,98.1496,3870.0
2016-05-26 11:30:00,113.25,113.25,113.12,113.19,4600.0,98.1583,98.1583,98.0456,98.1063,4600.0
2016-05-26 11:35:00,113.21,113.26,113.11,113.19,6282.0,98.1236,98.167,98.037,98.1063,6282.0
2016-05-26 11:40:00,113.19,113.32,113.16,113.2,6285.0,98.1063,98.219,98.0803,98.115,6285.0
2016-05-26 11:45:00,113.22,113.33,113.22,113.29,5000.0,98.1323,98.2276,98.1323,98.193,5000.0
2016-05-26 11:50:00,113.28,113.38,113.24,113.36,4100.0,98.1843,98.271,98.1496,98.2536,4100.0
2016-05-26 11:55:00,113.36,113.38,113.31,113.33,3073.0,98.2536,98.271,98.2103,98.2276,3073.0
2016-05-26 12:00:00,113.34,113.37,113.29,113.32,3805.0,98.2363,98.2623,98.193,98.219,3805.0
2016-05-26 12:05:00,113.32,113.38,113.21,113.31,5622.0,98.219,98.271,98.1236,98.2103,5622.0
2016-05-26 12:10:00,113.31,113.39,113.28,113.29,4848.0,98.2103,98.2797,98.1843,98.193,4848.0
2016-05-26 12:15:00,113.28,113.29,113.2,113.27,6500.0,98.1843,98.193,98.115,98.1756,6500.0
2016-05-26 12:20:00,113.29,113.35,113.26,113.35,3200.0,98.193,98.245,98.167,98.245,3200.0
2016-05-26 12:25:00,113.34,113.41,113.29,113.39,4200.0,98.2363,98.297,98.193,98.2797,4200.0
2016-05-26 12:30:00,113.39,113.39,113.23,113.3,6200.0,98.2797,98.2797,98.141,98.2016,6200.0
2016-05-26 12:35:00,113.29,113.37,113.26,113.37,4625.0,98.193,98.2623,98.167,98.2623,4625.0
2016-05-26 12:40:00,113.36,113.36,113.17,113.23,4500.0,98.2536,98.2536,98.089,98.141,4500.0
2016-05-26 12:45:00,113.2,113.25,113.16,113.25,2900.0,98.115,98.1583,98.0803,98.1583,2900.0
2016-05-26 12:50:00,113.28,113.33,113.17,113.17,4341.0,98.1843,98.2276,98.089,98.089,4341.0
2016-05-26 12:55:00,113.18,113.23,113.07,113.14,3700.0,98.0976,98.141,98.0023,98.063,3700.0
2016-05-26 13:00:00,113.14,113.27,113.08,113.26,12402.0,98.063,98.1756,98.011,98.167,12402.0
2016-05-26 13:05:00,113.21,113.3,113.21,113.23,7720.0,98.1236,98.2016,98.1236,98.141,7720.0
2016-05-26 13:10:00,113.24,113.32,113.18,113.3,6937.0,98.1496,98.219,98.0976,98.2016,6937.0
2016-05-26 13:15:00,113.34,113.38,113.31,113.32,5760.0,98.2363,98.271,98.2103,98.219,5760.0
2016-05-26 13:20:00,113.33,113.33,113.24,113.32,8193.0,98.2276,98.2276,98.1496,98.219,8193.0
2016-05-26 13:25:00,113.32,113.32,113.21,113.22,3900.0,98.219,98.219,98.1236,98.1323,3900.0
2016-05-26 13:30:00,113.2,113.32,113.16,113.31,19357.0,98.115,98.219,98.0803,98.2103,19357.0
2016-05-26 13:35:00,113.32,113.39,113.32,113.35,11924.0,98.219,98.2797,98.219,98.245,11924.0
2016-05-26 13:40:00,113.36,113.36,113.27,113.32,4440.0,98.2536,98.2536,98.1756,98.219,4440.0
2016-05-26 13:45:00,113.28,113.38,113.28,113.35,7925.0,98.1843,98.271,98.1843,98.245,7925.0
2016-05-26 13:50:00,113.35,113.42,113.28,113.4,9680.0,98.245,98.3057,98.1843,98.2883,9680.0
2016-05-26 13:55:00,113.35,113.44,113.33,113.42,6584.0,98.245,98.323,98.2276,98.3057,6584.0
2016-05-26 14:00:00,113.4,113.44,113.39,113.43,9964.0,98.2883,98.323,98.2797,98.3143,9964.0
2016-05-26 14:05:00,113.4,113.47,113.39,113.43,15951.0,98.2883,98.349,98.2797,98.3143,15951.0
2016-05-26 14:10:00,113.44,113.46,113.31,113.38,10232.0,98.323,98.3403,98.2103,98.271,10232.0
2016-05-26 14:15:00,113.36,113.36,113.3,113.34,7371.0,98.2536,98.2536,98.2016,98.2363,7371.0
2016-05-26 14:20:00,113.34,113.41,113.34,113.41,6703.0,98.2363,98.297,98.2363,98.297,6703.0
2016-05-26 14:25:00,113.39,113.46,113.36,113.44,18892.0,98.2797,98.3403,98.2536,98.323,18892.0
2016-05-26 14:30:00,113.43,113.45,113.37,113.45,11425.0,98.3143,98.3317,98.2623,98.3317,11425.0
2016-05-26 14:35:00,113.43,113.44,113.35,113.44,11359.0,98.3143,98.323,98.245,98.323,11359.0
2016-05-26 14:40:00,113.44,113.46,113.4,113.41,7052.0,98.323,98.3403,98.2883,98.297,7052.0
2016-05-26 14:45:00,113.39,113.52,113.39,113.47,11946.0,98.2797,98.3923,98.2797,98.349,11946.0
2016-05-26 14:50:00,113.5,113.5,113.44,113.47,8837.0,98.375,98.375,98.323,98.349,8837.0
2016-05-26 14:55:00,113.44,113.55,113.43,113.5,30283.0,98.323,98.4183,98.3143,98.375,30283.0
2016-05-26 15:00:00,113.5,113.54,113.48,113.5,15295.0,98.375,98.4097,98.3577,98.375,15295.0
2016-05-26 15:05:00,113.5,113.61,113.49,113.57,14213.0,98.375,98.4703,98.3663,98.4357,14213.0
2016-05-26 15:10:00,113.59,113.62,113.51,113.58,21715.0,98.453,98.479,98.3837,98.4443,21715.0
2016-05-26 15:15:00,113.55,113.62,113.52,113.53,30919.0,98.4183,98.479,98.3923,98.401,30919.0
2016-05-26 15:20:00,113.54,113.78,113.53,113.72,34102.0,98.4097,98.6177,98.401,98.5657,34102.0
2016-05-26 15:25:00,113.73,113.77,113.69,113.74,26761.0,98.5743,98.609,98.5397,98.583,26761.0
2016-05-26 15:30:00,113.76,113.81,113.71,113.78,38337.0,98.6003,98.6437,98.557,98.6177,38337.0
2016-05-26 15:35:00,113.76,113.84,113.76,113.82,37169.0,98.6003,98.6697,98.6003,98.6524,37169.0
2016-05-26 15:40:00,113.81,113.84,113.78,113.83,17762.0,98.6437,98.6697,98.6177,98.661,17762.0
2016-05-26 15:45:00,113.81,113.81,113.68,113.77,32606.0,98.6437,98.6437,98.531,98.609,32606.0
2016-05-26 15:50:00,113.75,113.75,113.63,113.63,30888.0,98.5917,98.5917,98.4877,98.4877,30888.0
2016-05-26 15:55:00,113.64,113.67,113.6,113.63,52635.0,98.4963,98.5223,98.4617,98.4877,52635.0
2016-05-27 09:30:00,113.43,113.89,113.43,113.62,7722.0,98.3143,98.713,98.3143,98.479,7722.0
2016-05-27 09:35:00,113.51,113.81,113.51,113.72,5990.0,98.3837,98.6437,98.3837,98.5657,5990.0
2016-05-27 09:40:00,113.81,113.97,113.55,113.61,5940.0,98.6437,98.7824,98.4183,98.4703,5940.0
2016-05-27 09:45:00,113.66,113.84,113.56,113.61,9689.0,98.5137,98.6697,98.427,98.4703,9689.0
2016-05-27 09:50:00,113.66,113.78,113.45,113.58,7300.0,98.5137,98.6177,98.3317,98.4443,7300.0
2016-05-27 09:55:00,113.55,113.59,113.47,113.55,4101.0,98.4183,98.453,98.349,98.4183,4101.0
2016-05-27 10:00:00,113.62,113.71,113.46,113.67,10225.0,98.479,98.557,98.3403,98.5223,10225.0
2016-05-27 10:05:00,113.66,113.66,113.34,113.46,8301.0,98.5137,98.5137,98.2363,98.3403,8301.0
2016-05-27 10:10:00,113.51,113.96,113.51,113.91,23062.0,98.3837,98.7737,98.3837,98.7304,23062.0
2016-05-27 10:15:00,113.95,114.02,113.85,113.85,14039.0,98.765,98.8257,98.6784,98.6784,14039.0
2016-05-27 10:20:00,113.88,114.36,113.81,114.25,15749.0,98.7044,99.1204,98.6437,99.025,15749.0
2016-05-27 10:25:00,114.22,114.23,113.9,113.95,14723.0,98.999,99.0077,98.7217,98.765,14723.0
2016-05-27 10:30:00,113.94,114.24,113.94,114.14,15590.0,98.7564,99.0164,98.7564,98.9297,15590.0
2016-05-27 10:35:00,114.15,114.18,113.94,114.07,9558.0,98.9384,98.9644,98.7564,98.869,9558.0
2016-05-27 10:40:00,114.09,114.16,113.95,113.98,19867.0,98.8864,98.947,98.765,98.791,19867.0
2016-05-27 10:45:00,113.94,114.23,113.94,114.13,12258.0,98.7564,99.0077,98.7564,98.921,12258.0
2016-05-27 10:50:00,114.14,114.29,114.07,114.21,15449.0,98.9297,99.0597,98.869,98.9904,15449.0
2016-05-27 10:55:00,114.21,114.28,113.95,114.09,28312.0,98.9904,99.0511,98.765,98.8864,28312.0
2016-05-27 11:00:00,114.01,114.33,114.01,114.16,19345.0,98.817,99.0944,98.817,98.947,19345.0
2016-05-27 11:05:00,114.11,114.26,114.06,114.11,18643.0,98.9037,99.0337,98.8604,98.9037,18643.0
2016-05-27 11:10:00,114.08,114.28,114.0,114.28,21986.0,98.8777,99.0511,98.8084,99.0511,21986.0
2016-05-27 11:15:00,114.2,114.28,113.92,113.93,21323.0,98.9817,99.0511,98.739,98.7477,21323.0
2016-05-27 11:20:00,113.96,113.96,113.8,113.89,26047.0,98.7737,98.7737,98.635,98.713,26047.0
2016-05-27 11:25:00,113.89,113.92,113.8,113.91,16957.0,98.713,98.739,98.635,98.7304,16957.0
2016-05-27 11:30:00,113.94,114.04,113.94,114.01,16919.0,98.7564,98.843,98.7564,98.817,16919.0
2016-05-27 11:35:00,114.01,114.16,114.0,114.08,6924.0,98.817,98.947,98.8084,98.8777,6924.0
2016-05-27 11:40:00,114.05,114.15,114.0,114.11,6407.0,98.8517,98.9384,98.8084,98.9037,6407.0
2016-05-27 11:45:00,114.07,114.08,113.83,113.93,6610.0,98.869,98.8777,98.661,98.7477,6610.0
2016-05-27 11:50:00,113.96,114.15,113.96,114.05,10805.0,98.7737,98.9384,98.7737,98.8517,10805.0
2016-05-27 11:55:00,114.04,114.11,113.96,114.0,17188.0,98.843,98.9037,98.7737,98.8084,17188.0
2016-05-27 12:00:00,113.95,114.04,113.94,113.98,1840.0,98.765,98.843,98.7564,98.791,1840.0
2016-05-27 12:05:00,113.95,114.12,113.95,114.02,6602.0,98.765,98.9124,98.765,98.8257,6602.0
2016-05-27 12:10:00,114.01,114.16,113.99,114.16,6720.0,98.817,98.947,98.7997,98.947,6720.0
2016-05-27 12:15:00,114.12,114.14,113.97,114.07,4888.0,98.9124,98.9297,98.7824,98.869,4888.0
2016-05-27 12:20:00,114.13,114.21,114.09,114.09,5776.0,98.921,98.9904,98.8864,98.8864,5776.0
2016-05-27 12:25:00,114.06,114.13,114.01,114.12,6683.0,98.8604,98.921,98.817,98.9124,6683.0
2016-05-27 12:30:00,114.16,114.17,114.08,114.11,1700.0,98.947,98.9557,98.8777,98.9037,1700.0
2016-05-27 12:35:00,114.16,114.18,114.05,114.14,3100.0,98.947,98.9644,98.8517,98.9297,3100.0
2016-05-27 12:40:00,114.16,114.27,114.09,114.14,8120.0,98.947,99.0424,98.8864,98.9297,8120.0
2016-05-27 12:45:00,114.12,114.2,114.06,114.1,13101.0,98.9124,98.9817,98.8604,98.895,13101.0
2016-05-27 12:50:00,114.1,114.21,114.08,114.17,6302.0,98.895,98.9904,98.8777,98.9557,6302.0
2016-05-27 12:55:00,114.15,114.22,114.14,114.14,2100.0,98.9384,98.999,98.9297,98.9297,2100.0
2016-05-27 13:00:00,114.14,114.25,114.04,114.04,19429.0,98.9297,99.025,98.843,98.843,19429.0
2016-05-27 13:05:00,114.02,114.12,113.97,113.97,5729.0,98.8257,98.9124,98.7824,98.7824,5729.0
2016-05-27 13:10:00,113.93,114.01,113.9,113.91,4830.0,98.7477,98.817,98.7217,98.7304,4830.0
2016-05-27 13:15:00,113.93,114.02,113.89,114.02,6641.0,98.7477,98.8257,98.713,98.8257,6641.0
2016-05-27 13:20:00,114.0,114.04,113.99,114.01,2400.0,98.8084,98.843,98.7997,98.817,2400.0
2016-05-27 13:25:00,114.04,114.08,113.98,114.05,11820.0,98.843,98.8777,98.791,98.8517,11820.0
2016-05-27 13:30:00,114.05,114.16,114.04,114.1,11928.0,98.8517,98.947,98.843,98.895,11928.0
2016-05-27 13:35:00,114.09,114.09,113.86,113.86,15953.0,98.8864,98.8864,98.687,98.687,15953.0
2016-05-27 13:40:00,113.81,113.97,113.8,113.95,6144.0,98.6437,98.7824,98.635,98.765,6144.0
2016-05-27 13:45:00,113.95,114.02,113.84,113.84,5721.0,98.765,98.8257,98.6697,98.6697,5721.0
2016-05-27 13:50:00,113.86,113.93,113.81,113.9,8722.0,98.687,98.7477,98.6437,98.7217,8722.0
2016-05-27 13:55:00,113.89,113.96,113.77,113.77,16064.0,98.713,98.7737,98.609,98.609,16064.0
2016-05-27 14:00:00,113.76,113.82,113.71,113.78,17656.0,98.6003,98.6524,98.557,98.6177,17656.0
2016-05-27 14:05:00,113.76,113.89,113.76,113.86,22100.0,98.6003,98.713,98.6003,98.687,22100.0
2016-05-27 14:10:00,113.85,113.97,113.84,113.87,4808.0,98.6784,98.7824,98.6697,98.6957,4808.0
2016-05-27 14:15:00,113.89,113.89,113.74,113.78,4185.0,98.713,98.713,98.583,98.6177,4185.0
2016-05-27 14:20:00,113.78,113.91,113.75,113.91,9510.0,98.6177,98.7304,98.5917,98.7304,9510.0
2016-05-27 14:25:00,113.9,113.97,113.86,113.86,4951.0,98.7217,98.7824,98.687,98.687,4951.0
2016-05-27 14:30:00,113.87,113.94,113.85,113.85,4920.0,98.6957,98.7564,98.6784,98.6784,4920.0
2016-05-27 14:35:00,113.87,113.92,113.85,113.9,9161.0,98.6957,98.739,98.6784,98.7217,9161.0
2016-05-27 14:40:00,113.89,113.94,113.88,113.92,2000.0,98.713,98.7564,98.7044,98.739,2000.0
2016-05-27 14:45:00,113.91,113.95,113.82,113.94,5652.0,98.7304,98.765,98.6524,98.7564,5652.0
2016-05-27 14:50:00,113.9,113.91,113.87,113.87,2042.0,98.7217,98.7304,98.6957,98.6957,2042.0
2016-05-27 14:55:00,113.91,113.98,113.91,113.95,6800.0,98.7304,98.791,98.7304,98.765,6800.0
2016-05-27 15:00:00,113.93,113.96,113.86,113.87,13960.0,98.7477,98.7737,98.687,98.6957,13960.0
2016-05-27 15:05:00,113.88,113.95,113.86,113.93,4882.0,98.7044,98.765,98.687,98.7477,4882.0
2016-05-27 15:10:00,113.95,113.98,113.91,113.91,2568.0,98.765,98.791,98.7304,98.7304,2568.0
2016-05-27 15:15:00,113.91,113.98,113.87,113.91,7297.0,98.7304,98.791,98.6957,98.7304,7297.0
2016-05-27 15:20:00,113.93,113.95,113.87,113.91,4492.0,98.7477,98.765,98.6957,98.7304,4492.0
2016-05-27 15:25:00,113.92,113.96,113.91,113.95,6355.0,98.739,98.7737,98.7304,98.765,6355.0
2016-05-27 15:30:00,113.96,114.03,113.94,113.94,12494.0,98.7737,98.8344,98.7564,98.7564,12494.0
2016-05-27 15:35:00,113.95,114.02,113.94,114.0,21743.0,98.765,98.8257,98.7564,98.8084,21743.0
2016-05-27 15:40:00,114.0,114.01,113.95,113.96,9901.0,98.8084,98.817,98.765,98.7737,9901.0
2016-05-27 15:45:00,113.96,114.02,113.94,113.96,19051.0,98.7737,98.8257,98.7564,98.7737,19051.0
2016-05-27 15:50:00,113.95,114.03,113.94,114.01,25345.0,98.765,98.8344,98.7564,98.817,25345.0
2016-05-27 15:55:00,114.02,114.02,113.96,113.98,37114.0,98.8257,98.8257,98.7737,98.791,37114.0
2016-05-31 09:30:00,114.47,114.47,113.71,113.96,9697.0,99.2157,99.2157,98.557,98.7737,9697.0
2016-05-31 09:35:00,114.11,114.43,113.97,114.43,8055.0,98.9037,99.1811,98.7824,99.1811,8055.0
2016-05-31 09:40:00,114.39,114.71,114.39,114.61,8311.0,99.1464,99.4237,99.1464,99.3371,8311.0
2016-05-31 09:45:00,114.42,114.77,114.2,114.77,13997.0,99.1724,99.4758,98.9817,99.4758,13997.0
2016-05-31 09:50:00,114.76,114.76,114.5,114.56,6442.0,99.4671,99.4671,99.2417,99.2937,6442.0
2016-05-31 09:55:00,114.61,114.61,114.35,114.51,5953.0,99.3371,99.3371,99.1117,99.2504,5953.0
2016-05-31 10:00:00,114.48,114.76,114.46,114.55,22827.0,99.2244,99.4671,99.2071,99.2851,22827.0
2016-05-31 10:05:00,114.59,114.73,114.54,114.7,6044.0,99.3197,99.4411,99.2764,99.4151,6044.0
2016-05-31 10:10:00,114.72,115.01,114.69,114.93,80627.0,99.4324,99.6838,99.4064,99.6144,80627.0
2016-05-31 10:15:00,114.95,115.26,114.91,114.97,47675.0,99.6318,99.9005,99.5971,99.6491,47675.0
2016-05-31 10:20:00,114.94,115.23,114.94,115.12,23501.0,99.6231,99.8745,99.6231,99.7791,23501.0
2016-05-31 10:25:00,115.1,115.21,115.0,115.1,30304.0,99.7618,99.8571,99.6751,99.7618,30304.0
2016-05-31 10:30:00,115.11,115.14,114.95,115.03,8677.0,99.7704,99.7964,99.6318,99.7011,8677.0
2016-05-31 10:35:00,115.01,115.05,114.98,115.01,14852.0,99.6838,99.7184,99.6578,99.6838,14852.0
2016-05-31 10:40:00,114.99,114.99,114.8,114.86,23778.0,99.6664,99.6664,99.5018,99.5538,23778.0
2016-05-31 10:45:00,114.85,115.17,114.85,115.17,8482.0,99.5451,99.8224,99.5451,99.8224,8482.0
2016-05-31 10:50:00,115.16,115.24,115.08,115.22,10244.0,99.8138,99.8831,99.7444,99.8658,10244.0
2016-05-31 10:55:00,115.21,115.27,115.1,115.14,11826.0,99.8571,99.9091,99.7618,99.7964,11826.0
2016-05-31 11:00:00,115.09,115.13,114.97,115.13,19008.0,99.7531,99.7878,99.6491,99.7878,19008.0
2016-05-31 11:05:00,115.09,115.27,115.07,115.2,26030.0,99.7531,99.9091,99.7358,99.8485,26030.0
2016-05-31 11:10:00,115.18,115.19,115.04,115.15,31693.0,99.8311,99.8398,99.7098,99.8051,31693.0
2016-05-31 11:15:00,115.14,115.16,115.07,115.14,17953.0,99.7964,99.8138,99.7358,99.7964,17953.0
2016-05-31 11:20:00,115.14,115.16,115.05,115.15,21693.0,99.7964,99.8138,99.7184,99.8051,21693.0
2016-05-31 11:25:00,115.15,115.21,115.03,115.08,10699.0,99.8051,99.8571,99.7011,99.7444,10699.0
2016-05-31 11:30:00,115.06,115.11,115.01,115.03,36942.0,99.7271,99.7704,99.6838,99.7011,36942.0
2016-05-31 11:35:00,115.04,115.1,115.0,115.08,12789.0,99.7098,99.7618,99.6751,99.7444,12789.0
2016-05-31 11:40:00,115.07,115.14,114.99,115.14,20191.0,99.7358,99.7964,99.6664,99.7964,20191.0
2016-05-31 11:45:00,115.14,115.14,115.04,115.1,10642.0,99.7964,99.7964,99.7098,99.7618,10642.0
2016-05-31 11:50:00,115.09,115.14,114.99,114.99,7265.0,99.7531,99.7964,99.6664,99.6664,7265.0
2016-05-31 11:55:00,114.97,114.97,114.65,114.71,3820.0,99.6491,99.6491,99.3717,99.4237,3820.0
2016-05-31 12:00:00,114.68,114.68,114.57,114.58,2174.0,99.3977,99.3977,99.3024,99.3111,2174.0
2016-05-31 12:05:00,114.63,114.67,114.6,114.63,6782.0,99.3544,99.3891,99.3284,99.3544,6782.0
2016-05-31 12:10:00,114.6,114.61,114.56,114.59,2805.0,99.3284,99.3371,99.2937,99.3197,2805.0
2016-05-31 12:15:00,114.59,114.59,114.5,114.57,3395.0,99.3197,99.3197,99.2417,99.3024,3395.0
2016-05-31 12:20:00,114.53,114.58,114.51,114.57,2193.0,99.2677,99.3111,99.2504,99.3024,2193.0
2016-05-31 12:25:00,114.57,114.64,114.56,114.62,2100.0,99.3024,99.3631,99.2937,99.3457,2100.0
2016-05-31 12:30:00,114.62,114.66,114.6,114.66,2425.0,99.3457,99.3804,99.3284,99.3804,2425.0
2016-05-31 12:35:00,114.68,114.71,114.65,114.65,3804.0,99.3977,99.4237,99.3717,99.3717,3804.0
2016-05-31 12:40:00,114.65,114.69,114.64,114.66,1626.0,99.3717,99.4064,99.3631,99.3804,1626.0
2016-05-31 12:45:00,114.62,114.64,114.58,114.58,4187.0,99.3457,99.3631,99.3111,99.3111,4187.0
2016-05-31 12:50:00,114.59,114.71,114.59,114.69,3601.0,99.3197,99.4237,99.3197,99.4064,3601.0
2016-05-31 12:55:00,114.68,114.69,114.62,114.65,5510.0,99.3977,99.4064,99.3457,99.3717,5510.0
2016-05-31 13:00:00,114.65,114.93,114.56,114.87,15088.0,99.3717,99.6144,99.2937,99.5624,15088.0
2016-05-31 13:05:00,114.89,114.9,114.73,114.76,10350.0,99.5798,99.5884,99.4411,99.4671,10350.0
2016-05-31 13:10:00,114.8,114.81,114.76,114.81,4103.0,99.5018,99.5104,99.4671,99.5104,4103.0
2016-05-31 13:15:00,114.79,114.79,114.7,114.73,3589.0,99.4931,99.4931,99.4151,99.4411,3589.0
2016-05-31 13:20:00,114.72,114.79,114.69,114.72,3223.0,99.4324,99.4931,99.4064,99.4324,3223.0
2016-05-31 13:25:00,114.7,114.77,114.68,114.71,6229.0,99.4151,99.4758,99.3977,99.4237,6229.0
2016-05-31 13:30:00,114.7,114.73,114.64,114.67,3214.0,99.4151,99.4411,99.3631,99.3891,3214.0
2016-05-31 13:35:00,114.65,114.7,114.62,114.68,3323.0,99.3717,99.4151,99.3457,99.3977,3323.0
2016-05-31 13:40:00,114.68,114.75,114.64,114.69,5079.0,99.3977,99.4584,99.3631,99.4064,5079.0
2016-05-31 13:45:00,114.7,114.74,114.68,114.69,3630.0,99.4151,99.4498,99.3977,99.4064,3630.0
2016-05-31 13:50:00,114.69,114.69,114.59,114.6,9490.0,99.4064,99.4064,99.3197,99.3284,9490.0
2016-05-31 13:55:00,114.59,114.6,114.54,114.56,9128.0,99.3197,99.3284,99.2764,99.2937,9128.0
2016-05-31 14:00:00,114.51,114.52,114.34,114.4,6959.0,99.2504,99.2591,99.1031,99.1551,6959.0
2016-05-31 14:05:00,114.4,114.45,114.33,114.33,4616.0,99.1551,99.1984,99.0944,99.0944,4616.0
2016-05-31 14:10:00,114.37,114.37,114.22,114.22,6005.0,99.1291,99.1291,98.999,98.999,6005.0
2016-05-31 14:15:00,114.23,114.23,114.11,114.15,6372.0,99.0077,99.0077,98.9037,98.9384,6372.0
2016-05-31 14:20:00,114.12,114.33,114.09,114.25,7964.0,98.9124,99.0944,98.8864,99.025,7964.0
2016-05-31 14:25:00,114.23,114.26,114.14,114.26,5284.0,99.0077,99.0337,98.9297,99.0337,5284.0
2016-05-31 14:30:00,114.25,114.26,114.15,114.26,9130.0,99.025,99.0337,98.9384,99.0337,9130.0
2016-05-31 14:35:00,114.27,114.27,114.15,114.2,7666.0,99.0424,99.0424,98.9384,98.9817,7666.0
2016-05-31 14:40:00,114.18,114.18,114.11,114.17,3317.0,98.9644,98.9644,98.9037,98.9557,3317.0
2016-05-31 14:45:00,114.15,114.18,114.05,114.18,8586.0,98.9384,98.9644,98.8517,98.9644,8586.0
2016-05-31 14:50:00,114.22,114.22,114.13,114.16,7836.0,98.999,98.999,98.921,98.947,7836.0
2016-05-31 14:55:00,114.16,114.19,114.15,114.17,12182.0,98.947,98.973,98.9384,98.9557,12182.0
2016-05-31 15:00:00,114.16,114.17,114.07,114.1,11141.0,98.947,98.9557,98.869,98.895,11141.0
2016-05-31 15:05:00,114.09,114.26,114.08,114.25,24546.0,98.8864,99.0337,98.8777,99.025,24546.0
2016-05-31 15:10:00,114.25,114.38,114.25,114.38,5775.0,99.025,99.1377,99.025,99.1377,5775.0
2016-05-31 15:15:00,114.38,114.48,114.36,114.48,11430.0,99.1377,99.2244,99.1204,99.2244,11430.0
2016-05-31 15:20:00,114.45,114.52,114.35,114.37,9707.0,99.1984,99.2591,99.1117,99.1291,9707.0
2016-05-31 15:25:00,114.36,114.47,114.35,114.47,8798.0,99.1204,99.2157,99.1117,99.2157,8798.0
2016-05-31 15:30:00,114.49,114.6,114.49,114.55,13761.0,99.2331,99.3284,99.2331,99.2851,13761.0
2016-05-31 15:35:00,114.56,114.59,114.49,114.57,12448.0,99.2937,99.3197,99.2331,99.3024,12448.0
2016-05-31 15:40:00,114.57,114.78,114.57,114.73,20178.0,99.3024,99.4844,99.3024,99.4411,20178.0
2016-05-31 15:45:00,114.73,114.94,114.73,114.88,40266.0,99.4411,99.6231,99.4411,99.5711,40266.0
2016-05-31 15:50:00,114.9,115.01,114.87,114.99,33348.0,99.5884,99.6838,99.5624,99.6664,33348.0
2016-05-31 15:55:00,114.99,115.03,114.81,114.81,87185.0,99.6664,99.7011,99.5104,99.5104,87185.0
2016-06-01 09:30:00,113.98,114.33,113.58,113.8,21489.0,98.791,99.0944,98.4443,98.635,21489.0
2016-06-01 09:35:00,113.74,113.76,113.17,113.36,7400.0,98.583,98.6003,98.089,98.2536,7400.0
2016-06-01 09:40:00,113.34,113.58,113.19,113.25,12842.0,98.2363,98.4443,98.1063,98.1583,12842.0
2016-06-01 09:45:00,113.23,113.51,113.08,113.3,10000.0,98.141,98.3837,98.011,98.2016,10000.0
2016-06-01 09:50:00,113.3,113.35,113.01,113.06,24504.0,98.2016,98.245,97.9503,97.9936,24504.0
2016-06-01 09:55:00,113.04,113.48,112.91,113.44,35496.0,97.9763,98.3577,97.8636,98.323,35496.0
2016-06-01 10:00:00,113.39,113.68,113.26,113.65,9627.0,98.2797,98.531,98.167,98.505,9627.0
2016-06-01 10:05:00,113.64,113.93,113.59,113.8,9700.0,98.4963,98.7477,98.453,98.635,9700.0
2016-06-01 10:10:00,113.88,114.13,113.88,114.1,19905.0,98.7044,98.921,98.7044,98.895,19905.0
2016-06-01 10:15:00,114.13,114.23,113.8,113.93,38982.0,98.921,99.0077,98.635,98.7477,38982.0
2016-06-01 10:20:00,113.91,114.16,113.85,114.16,14396.0,98.7304,98.947,98.6784,98.947,14396.0
2016-06-01 10:25:00,114.2,114.21,114.03,114.06,6938.0,98.9817,98.9904,98.8344,98.8604,6938.0
2016-06-01 10:30:00,114.09,114.33,114.06,114.29,8691.0,98.8864,99.0944,98.8604,99.0597,8691.0
2016-06-01 10:35:00,114.28,114.41,114.25,114.34,9927.0,99.0511,99.1637,99.025,99.1031,9927.0
2016-06-01 10:40:00,114.28,114.32,114.13,114.27,5914.0,99.0511,99.0857,98.921,99.0424,5914.0
2016-06-01 10:45:00,114.24,114.33,114.2,114.2,6173.0,99.0164,99.0944,98.9817,98.9817,6173.0
2016-06-01 10:50:00,114.21,114.52,114.21,114.46,9826.0,98.9904,99.2591,98.9904,99.2071,9826.0
2016-06-01 10:55:00,114.47,114.61,114.4,114.61,12855.0,99.2157,99.3371,99.1551,99.3371,12855.0
2016-06-01 11:00:00,114.57,114.7,114.44,114.44,13143.0,99.3024,99.4151,99.1897,99.1897,13143.0
2016-06-01 11:05:00,114.49,114.57,114.46,114.53,6411.0,99.2331,99.3024,99.2071,99.2677,6411.0
2016-06-01 11:10:00,114.49,114.72,114.45,114.69,10197.0,99.2331,99.4324,99.1984,99.4064,10197.0
2016-06-01 11:15:00,114.67,114.87,114.65,114.8,6519.0,99.3891,99.5624,99.3717,99.5018,6519.0
2016-06-01 11:20:00,114.8,114.89,114.77,114.85,11872.0,99.5018,99.5798,99.4758,99.5451,11872.0
2016-06-01 11:25:00,114.9,115.0,114.88,114.94,9673.0,99.5884,99.6751,99.5711,99.6231,9673.0
2016-06-01 11:30:00,114.94,114.96,114.75,114.79,10152.0,99.6231,99.6404,99.4584,99.4931,10152.0
2016-06-01 11:35:00,114.84,114.94,114.83,114.87,5854.0,99.5364,99.6231,99.5278,99.5624,5854.0
2016-06-01 11:40:00,114.82,114.87,114.71,114.72,5660.0,99.5191,99.5624,99.4237,99.4324,5660.0
2016-06-01 11:45:00,114.71,114.81,114.67,114.79,11658.0,99.4237,99.5104,99.3891,99.4931,11658.0
2016-06-01 11:50:00,114.85,114.89,114.8,114.83,8427.0,99.5451,99.5798,99.5018,99.5278,8427.0
2016-06-01 11:55:00,114.84,114.98,114.84,114.9,5434.0,99.5364,99.6578,99.5364,99.5884,5434.0
2016-06-01 12:00:00,114.93,114.99,114.79,114.79,6736.0,99.6144,99.6664,99.4931,99.4931,6736.0
2016-06-01 12:05:00,114.82,114.92,114.81,114.85,5938.0,99.5191,99.6058,99.5104,99.5451,5938.0
2016-06-01 12:10:00,114.8,114.96,114.79,114.95,5828.0,99.5018,99.6404,99.4931,99.6318,5828.0
2016-06-01 12:15:00,114.98,115.03,114.95,114.97,3522.0,99.6578,99.7011,99.6318,99.6491,3522.0
2016-06-01 12:20:00,114.97,115.04,114.94,115.03,12600.0,99.6491,99.7098,99.6231,99.7011,12600.0
2016-06-01 12:25:00,115.03,115.08,115.01,115.05,10976.0,99.7011,99.7444,99.6838,99.7184,10976.0
2016-06-01 12:30:00,115.06,115.06,114.94,114.97,6010.0,99.7271,99.7271,99.6231,99.6491,6010.0
2016-06-01 12:35:00,114.94,114.98,114.83,114.87,4720.0,99.6231,99.6578,99.5278,99.5624,4720.0
2016-06-01 12:40:00,114.86,114.92,114.84,114.85,4303.0,99.5538,99.6058,99.5364,99.5451,4303.0
2016-06-01 12:45:00,114.87,114.92,114.84,114.84,4094.0,99.5624,99.6058,99.5364,99.5364,4094.0
2016-06-01 12:50:00,114.85,114.96,114.84,114.95,3300.0,99.5451,99.6404,99.5364,99.6318,3300.0
2016-06-01 12:55:00,114.94,115.0,114.89,114.97,5173.0,99.6231,99.6751,99.5798,99.6491,5173.0
2016-06-01 13:00:00,114.98,114.98,114.94,114.96,5315.0,99.6578,99.6578,99.6231,99.6404,5315.0
2016-06-01 13:05:00,114.97,115.06,114.97,115.01,5165.0,99.6491,99.7271,99.6491,99.6838,5165.0
2016-06-01 13:10:00,114.99,115.01,114.82,114.82,6302.0,99.6664,99.6838,99.5191,99.5191,6302.0
2016-06-01 13:15:00,114.82,114.88,114.81,114.88,3744.0,99.5191,99.5711,99.5104,99.5711,3744.0
2016-06-01 13:20:00,114.89,114.92,114.83,114.83,3575.0,99.5798,99.6058,99.5278,99.5278,3575.0
2016-06-01 13:25:00,114.82,114.88,114.78,114.78,3282.0,99.5191,99.5711,99.4844,99.4844,3282.0
2016-06-01 13:30:00,114.78,114.9,114.76,114.9,7029.0,99.4844,99.5884,99.4671,99.5884,7029.0
2016-06-01 13:35:00,114.88,114.89,114.76,114.77,4260.0,99.5711,99.5798,99.4671,99.4758,4260.0
2016-06-01 13:40:00,114.76,114.76,114.67,114.71,3857.0,99.4671,99.4671,99.3891,99.4237,3857.0
2016-06-01 13:45:00,114.74,114.8,114.74,114.79,3200.0,99.4498,99.5018,99.4498,99.4931,3200.0
2016-06-01 13:50:00,114.78,114.82,114.75,114.8,5006.0,99.4844,99.5191,99.4584,99.5018,5006.0
2016-06-01 13:55:00,114.82,114.82,114.76,114.78,3521.0,99.5191,99.5191,99.4671,99.4844,3521.0
2016-06-01 14:00:00,114.78,114.79,114.7,114.75,5878.0,99.4844,99.4931,99.4151,99.4584,5878.0
2016-06-01 14:05:00,114.77,114.77,114.69,114.72,2913.0,99.4758,99.4758,99.4064,99.4324,2913.0
2016-06-01 14:10:00,114.7,114.88,114.7,114.87,7691.0,99.4151,99.5711,99.4151,99.5624,7691.0
2016-06-01 14:15:00,114.89,115.1,114.89,115.08,6665.0,99.5798,99.7618,99.5798,99.7444,6665.0
2016-06-01 14:20:00,115.09,115.16,115.0,115.0,13796.0,99.7531,99.8138,99.6751,99.6751,13796.0
2016-06-01 14:25:00,114.99,115.0,114.9,114.95,11071.0,99.6664,99.6751,99.5884,99.6318,11071.0
2016-06-01 14:30:00,114.96,115.11,114.91,115.11,16207.0,99.6404,99.7704,99.5971,99.7704,16207.0
2016-06-01 14:35:00,115.11,115.13,115.04,115.09,15528.0,99.7704,99.7878,99.7098,99.7531,15528.0
2016-06-01 14:40:00,115.13,115.19,115.13,115.15,16863.0,99.7878,99.8398,99.7878,99.8051,16863.0
2016-06-01 14:45:00,115.14,115.25,115.09,115.23,16207.0,99.7964,99.8918,99.7531,99.8745,16207.0
2016-06-01 14:50:00,115.23,115.33,115.23,115.31,13687.0,99.8745,99.9611,99.8745,99.9438,13687.0
2016-06-01 14:55:00,115.29,115.37,115.24,115.36,7566.0,99.9265,99.9958,99.8831,99.9871,7566.0
2016-06-01 15:00:00,115.37,115.42,115.35,115.4,25139.0,99.9958,100.0391,99.9785,100.0218,25139.0
2016-06-01 15:05:00,115.4,115.45,115.39,115.4,12546.0,100.0218,100.0651,100.0131,100.0218,12546.0
2016-06-01 15:10:00,115.4,115.44,115.39,115.44,9165.0,100.0218,100.0565,100.0131,100.0565,9165.0
2016-06-01 15:15:00,115.43,115.53,115.39,115.48,9229.0,100.0478,100.1345,100.0131,100.0911,9229.0
2016-06-01 15:20:00,115.47,115.51,115.42,115.5,8557.0,100.0825,100.1171,100.0391,100.1085,8557.0
2016-06-01 15:25:00,115.5,115.5,115.4,115.43,5097.0,100.1085,100.1085,100.0218,100.0478,5097.0
2016-06-01 15:30:00,115.43,115.43,115.32,115.33,11513.0,100.0478,100.0478,99.9525,99.9611,11513.0
2016-06-01 15:35:00,115.33,115.39,115.3,115.36,11900.0,99.9611,100.0131,99.9351,99.9871,11900.0
2016-06-01 15:40:00,115.37,115.38,115.3,115.31,23778.0,99.9958,100.0045,99.9351,99.9438,23778.0
2016-06-01 15:45:00,115.3,115.31,115.23,115.25,30378.0,99.9351,99.9438,99.8745,99.8918,30378.0
2016-06-01 15:50:00,115.26,115.29,115.21,115.27,28044.0,99.9005,99.9265,99.8571,99.9091,28044.0
2016-06-01 15:55:00,115.27,115.42,115.24,115.4,66716.0,99.9091,100.0391,99.8831,100.0218,66716.0
2016-06-02 09:30:00,115.12,115.12,113.16,114.52,16297.0,99.7791,99.7791,98.0803,99.2591,16297.0
2016-06-02 09:35:00,114.52,114.64,114.39,114.42,23009.0,99.2591,99.3631,99.1464,99.1724,23009.0
2016-06-02 09:40:00,114.45,115.6,114.43,115.59,36219.0,99.1984,100.1951,99.1811,100.1865,36219.0
2016-06-02 09:45:00,115.63,115.66,115.18,115.19,11557.0,100.2211,100.2472,99.8311,99.8398,11557.0
2016-06-02 09:50:00,115.05,115.09,114.9,114.94,5741.0,99.7184,99.7531,99.5884,99.6231,5741.0
2016-06-02 09:55:00,114.9,115.12,114.86,114.98,3089.0,99.5884,99.7791,99.5538,99.6578,3089.0
2016-06-02 10:00:00,114.98,115.22,114.98,114.98,7383.0,99.6578,99.8658,99.6578,99.6578,7383.0
2016-06-02 10:05:00,115.09,115.37,115.08,115.21,10483.0,99.7531,99.9958,99.7444,99.8571,10483.0
2016-06-02 10:10:00,115.21,115.21,115.0,115.2,10557.0,99.8571,99.8571,99.6751,99.8485,10557.0
2016-06-02 10:15:00,115.15,115.28,114.92,115.0,14451.0,99.8051,99.9178,99.6058,99.6751,14451.0
2016-06-02 10:20:00,114.96,114.96,114.74,114.79,4221.0,99.6404,99.6404,99.4498,99.4931,4221.0
2016-06-02 10:25:00,114.78,114.94,114.72,114.81,6599.0,99.4844,99.6231,99.4324,99.5104,6599.0
2016-06-02 10:30:00,114.8,114.88,114.68,114.8,32487.0,99.5018,99.5711,99.3977,99.5018,32487.0
2016-06-02 10:35:00,114.81,114.99,114.74,114.99,10400.0,99.5104,99.6664,99.4498,99.6664,10400.0
2016-06-02 10:40:00,115.0,115.0,114.93,114.98,2700.0,99.6751,99.6751,99.6144,99.6578,2700.0
2016-06-02 10:45:00,115.02,115.12,115.02,115.1,9675.0,99.6924,99.7791,99.6924,99.7618,9675.0
2016-06-02 10:50:00,115.12,115.22,115.08,115.19,4287.0,99.7791,99.8658,99.7444,99.8398,4287.0
2016-06-02 10:55:00,115.2,115.3,115.18,115.3,6926.0,99.8485,99.9351,99.8311,99.9351,6926.0
2016-06-02 11:00:00,115.31,115.51,115.31,115.43,11490.0,99.9438,100.1171,99.9438,100.0478,11490.0
2016-06-02 11:05:00,115.44,115.6,115.42,115.55,3383.0,100.0565,100.1951,100.0391,100.1518,3383.0
2016-06-02 11:10:00,115.49,115.59,115.41,115.47,8669.0,100.0998,100.1865,100.0305,100.0825,8669.0
2016-06-02 11:15:00,115.45,115.45,115.32,115.32,3119.0,100.0651,100.0651,99.9525,99.9525,3119.0
2016-06-02 11:20:00,115.33,115.43,115.32,115.33,4191.0,99.9611,100.0478,99.9525,99.9611,4191.0
2016-06-02 11:25:00,115.3,115.34,115.26,115.26,3718.0,99.9351,99.9698,99.9005,99.9005,3718.0
2016-06-02 11:30:00,115.27,115.34,115.18,115.27,5503.0,99.9091,99.9698,99.8311,99.9091,5503.0
2016-06-02 11:35:00,115.24,115.24,115.12,115.18,1500.0,99.8831,99.8831,99.7791,99.8311,1500.0
2016-06-02 11:40:00,115.25,115.38,115.25,115.37,2066.0,99.8918,100.0045,99.8918,99.9958,2066.0
2016-06-02 11:45:00,115.41,115.42,115.36,115.38,3560.0,100.0305,100.0391,99.9871,100.0045,3560.0
2016-06-02 11:50:00,115.33,115.39,115.28,115.38,5263.0,99.9611,100.0131,99.9178,100.0045,5263.0
2016-06-02 11:55:00,115.44,115.5,115.37,115.37,5311.0,100.0565,100.1085,99.9958,99.9958,5311.0
2016-06-02 12:00:00,115.36,115.36,115.24,115.24,2100.0,99.9871,99.9871,99.8831,99.8831,2100.0
2016-06-02 12:05:00,115.24,115.28,115.14,115.17,7774.0,99.8831,99.9178,99.7964,99.8224,7774.0
2016-06-02 12:10:00,115.18,115.22,115.17,115.19,3616.0,99.8311,99.8658,99.8224,99.8398,3616.0
2016-06-02 12:15:00,115.2,115.22,115.18,115.21,2220.0,99.8485,99.8658,99.8311,99.8571,2220.0
2016-06-02 12:20:00,115.22,115.25,115.17,115.23,4814.0,99.8658,99.8918,99.8224,99.8745,4814.0
2016-06-02 12:25:00,115.19,115.2,115.14,115.16,2200.0,99.8398,99.8485,99.7964,99.8138,2200.0
2016-06-02 12:30:00,115.14,115.18,115.11,115.18,3100.0,99.7964,99.8311,99.7704,99.8311,3100.0
2016-06-02 12:35:00,115.18,115.23,115.18,115.22,2200.0,99.8311,99.8745,99.8311,99.8658,2200.0
2016-06-02 12:40:00,115.22,115.29,115.2,115.27,4045.0,99.8658,99.9265,99.8485,99.9091,4045.0
2016-06-02 12:45:00,115.25,115.26,115.19,115.25,4468.0,99.8918,99.9005,99.8398,99.8918,4468.0
2016-06-02 12:50:00,115.27,115.37,115.26,115.32,3542.0,99.9091,99.9958,99.9005,99.9525,3542.0
2016-06-02 12:55:00,115.34,115.37,115.3,115.3,2800.0,99.9698,99.9958,99.9351,99.9351,2800.0
2016-06-02 13:00:00,115.32,115.45,115.3,115.45,2145.0,99.9525,100.0651,99.9351,100.0651,2145.0
2016-06-02 13:05:00,115.42,115.44,115.39,115.42,6559.0,100.0391,100.0565,100.0131,100.0391,6559.0
2016-06-02 13:10:00,115.42,115.47,115.41,115.43,2550.0,100.0391,100.0825,100.0305,100.0478,2550.0
2016-06-02 13:15:00,115.43,115.47,115.43,115.46,2603.0,100.0478,100.0825,100.0478,100.0738,2603.0
2016-06-02 13:20:00,115.47,115.53,115.45,115.45,4706.0,100.0825,100.1345,100.0651,100.0651,4706.0
2016-06-02 13:25:00,115.46,115.5,115.45,115.49,4763.0,100.0738,100.1085,100.0651,100.0998,4763.0
2016-06-02 13:30:00,115.5,115.5,115.46,115.47,4007.0,100.1085,100.1085,100.0738,100.0825,4007.0
2016-06-02 13:35:00,115.47,115.5,115.46,115.49,3253.0,100.0825,100.1085,100.0738,100.0998,3253.0
2016-06-02 13:40:00,115.46,115.52,115.45,115.5,5452.0,100.0738,100.1258,100.0651,100.1085,5452.0
2016-06-02 13:45:00,115.49,115.56,115.47,115.55,13954.0,100.0998,100.1605,100.0825,100.1518,13954.0
2016-06-02 13:50:00,115.54,115.64,115.49,115.64,3126.0,100.1431,100.2298,100.0998,100.2298,3126.0
2016-06-02 13:55:00,115.66,115.7,115.64,115.64,2895.0,100.2472,100.2818,100.2298,100.2298,2895.0
2016-06-02 14:00:00,115.66,115.68,115.61,115.63,2966.0,100.2472,100.2645,100.2038,100.2211,2966.0
2016-06-02 14:05:00,115.64,115.69,115.59,115.62,2865.0,100.2298,100.2732,100.1865,100.2125,2865.0
2016-06-02 14:10:00,115.59,115.6,115.51,115.55,3665.0,100.1865,100.1951,100.1171,100.1518,3665.0
2016-06-02 14:15:00,115.58,115.64,115.58,115.64,3814.0,100.1778,100.2298,100.1778,100.2298,3814.0
2016-06-02 14:20:00,115.65,115.68,115.61,115.63,4705.0,100.2385,100.2645,100.2038,100.2211,4705.0
2016-06-02 14:25:00,115.63,115.66,115.51,115.55,6013.0,100.2211,100.2472,100.1171,100.1518,6013.0
2016-06-02 14:30:00,115.56,115.62,115.56,115.6,5150.0,100.1605,100.2125,100.1605,100.1951,5150.0
2016-06-02 14:35:00,115.62,115.71,115.59,115.6,6310.0,100.2125,100.2905,100.1865,100.1951,6310.0
2016-06-02 14:40:00,115.6,115.62,115.58,115.58,4414.0,100.1951,100.2125,100.1778,100.1778,4414.0
2016-06-02 14:45:00,115.61,115.65,115.55,115.56,4003.0,100.2038,100.2385,100.1518,100.1605,4003.0
2016-06-02 14:50:00,115.55,115.55,115.5,115.53,3848.0,100.1518,100.1518,100.1085,100.1345,3848.0
2016-06-02 14:55:00,115.54,115.57,115.52,115.54,4011.0,100.1431,100.1691,100.1258,100.1431,4011.0
2016-06-02 15:00:00,115.54,115.6,115.53,115.6,6409.0,100.1431,100.1951,100.1345,100.1951,6409.0
2016-06-02 15:05:00,115.62,115.65,115.57,115.59,11347.0,100.2125,100.2385,100.1691,100.1865,11347.0
2016-06-02 15:10:00,115.6,115.63,115.59,115.62,4825.0,100.1951,100.2211,100.1865,100.2125,4825.0
2016-06-02 15:15:00,115.62,115.68,115.61,115.63,7678.0,100.2125,100.2645,100.2038,100.2211,7678.0
2016-06-02 15:20:00,115.61,115.69,115.61,115.65,5327.0,100.2038,100.2732,100.2038,100.2385,5327.0
2016-06-02 15:25:00,115.65,115.74,115.64,115.73,5940.0,100.2385,100.3165,100.2298,100.3078,5940.0
2016-06-02 15:30:00,115.73,115.78,115.72,115.75,13804.0,100.3078,100.3512,100.2992,100.3252,13804.0
2016-06-02 15:35:00,115.76,115.77,115.74,115.76,14056.0,100.3338,100.3425,100.3165,100.3338,14056.0
2016-06-02 15:40:00,115.76,115.79,115.69,115.7,13831.0,100.3338,100.3598,100.2732,100.2818,13831.0
2016-06-02 15:45:00,115.69,115.71,115.66,115.71,16242.0,100.2732,100.2905,100.2472,100.2905,16242.0
2016-06-02 15:50:00,115.72,115.82,115.72,115.82,15838.0,100.2992,100.3858,100.2992,100.3858,15838.0
2016-06-02 15:55:00,115.82,115.9,115.77,115.9,32424.0,100.3858,100.4552,100.3425,100.4552,32424.0
2016-06-03 09:30:00,115.98,115.98,115.25,115.57,10205.0,100.5245,100.5245,99.8918,100.1691,10205.0
2016-06-03 09:35:00,115.84,115.84,115.35,115.35,7317.0,100.4032,100.4032,99.9785,99.9785,7317.0
2016-06-03 09:40:00,115.34,115.74,115.3,115.71,3979.0,99.9698,100.3165,99.9351,100.2905,3979.0
2016-06-03 09:45:00,115.79,115.79,115.5,115.67,10201.0,100.3598,100.3598,100.1085,100.2558,10201.0
2016-06-03 09:50:00,115.71,115.71,115.48,115.48,4507.0,100.2905,100.2905,100.0911,100.0911,4507.0
2016-06-03 09:55:00,115.46,115.47,115.36,115.45,2975.0,100.0738,100.0825,99.9871,100.0651,2975.0
2016-06-03 10:00:00,115.48,115.48,115.17,115.35,6033.0,100.0911,100.0911,99.8224,99.9785,6033.0
2016-06-03 10:05:00,115.4,115.45,115.28,115.42,7174.0,100.0218,100.0651,99.9178,100.0391,7174.0
2016-06-03 10:10:00,115.42,115.61,115.36,115.56,4823.0,100.0391,100.2038,99.9871,100.1605,4823.0
2016-06-03 10:15:00,115.55,115.67,115.51,115.53,12188.0,100.1518,100.2558,100.1171,100.1345,12188.0
2016-06-03 10:20:00,115.5,115.52,115.27,115.42,9228.0,100.1085,100.1258,99.9091,100.0391,9228.0
2016-06-03 10:25:00,115.47,115.47,115.24,115.38,5705.0,100.0825,100.0825,99.8831,100.0045,5705.0
2016-06-03 10:30:00,115.32,115.75,115.3,115.75,6701.0,99.9525,100.3252,99.9351,100.3252,6701.0
2016-06-03 10:35:00,115.72,115.73,115.6,115.64,7217.0,100.2992,100.3078,100.1951,100.2298,7217.0
2016-06-03 10:40:00,115.68,115.68,115.46,115.46,5591.0,100.2645,100.2645,100.0738,100.0738,5591.0
2016-06-03 10:45:00,115.46,115.7,115.41,115.69,3808.0,100.0738,100.2818,100.0305,100.2732,3808.0
2016-06-03 10:50:00,115.66,115.8,115.6,115.75,3566.0,100.2472,100.3685,100.1951,100.3252,3566.0
2016-06-03 10:55:00,115.71,115.73,115.65,115.66,3844.0,100.2905,100.3078,100.2385,100.2472,3844.0
2016-06-03 11:00:00,115.71,115.77,115.7,115.7,4027.0,100.2905,100.3425,100.2818,100.2818,4027.0
2016-06-03 11:05:00,115.7,115.7,115.49,115.49,6927.0,100.2818,100.2818,100.0998,100.0998,6927.0
2016-06-03 11:10:00,115.47,115.59,115.44,115.55,2747.0,100.0825,100.1865,100.0565,100.1518,2747.0
2016-06-03 11:15:00,115.54,115.63,115.48,115.63,2498.0,100.1431,100.2211,100.0911,100.2211,2498.0
2016-06-03 11:20:00,115.62,115.73,115.61,115.67,4981.0,100.2125,100.3078,100.2038,100.2558,4981.0
2016-06-03 11:25:00,115.72,115.74,115.49,115.59,7221.0,100.2992,100.3165,100.0998,100.1865,7221.0
2016-06-03 11:30:00,115.62,115.69,115.59,115.61,1945.0,100.2125,100.2732,100.1865,100.2038,1945.0
2016-06-03 11:35:00,115.61,115.8,115.57,115.78,8080.0,100.2038,100.3685,100.1691,100.3512,8080.0
2016-06-03 11:40:00,115.75,115.86,115.69,115.86,11221.0,100.3252,100.4205,100.2732,100.4205,11221.0
2016-06-03 11:45:00,115.82,115.85,115.71,115.79,13413.0,100.3858,100.4118,100.2905,100.3598,13413.0
2016-06-03 11:50:00,115.78,115.8,115.63,115.7,9768.0,100.3512,100.3685,100.2211,100.2818,9768.0
2016-06-03 11:55:00,115.74,115.85,115.67,115.79,8728.0,100.3165,100.4118,100.2558,100.3598,8728.0
2016-06-03 12:00:00,115.79,115.79,115.62,115.62,20860.0,100.3598,100.3598,100.2125,100.2125,20860.0
2016-06-03 12:05:00,115.64,115.64,115.47,115.47,2195.0,100.2298,100.2298,100.0825,100.0825,2195.0
2016-06-03 12:10:00,115.49,115.57,115.47,115.51,3951.0,100.0998,100.1691,100.0825,100.1171,3951.0
2016-06-03 12:15:00,115.47,115.6,115.46,115.52,2236.0,100.0825,100.1951,100.0738,100.1258,2236.0
2016-06-03 12:20:00,115.51,115.64,115.51,115.64,3835.0,100.1171,100.2298,100.1171,100.2298,3835.0
2016-06-03 12:25:00,115.66,115.66,115.61,115.63,1500.0,100.2472,100.2472,100.2038,100.2211,1500.0
2016-06-03 12:30:00,115.61,115.73,115.6,115.7,6894.0,100.2038,100.3078,100.1951,100.2818,6894.0
2016-06-03 12:35:00,115.69,115.72,115.6,115.62,3002.0,100.2732,100.2992,100.1951,100.2125,3002.0
2016-06-03 12:40:00,115.62,115.67,115.6,115.6,2701.0,100.2125,100.2558,100.1951,100.1951,2701.0
2016-06-03 12:45:00,115.57,115.59,115.52,115.52,3750.0,100.1691,100.1865,100.1258,100.1258,3750.0
2016-06-03 12:50:00,115.51,115.59,115.49,115.53,2500.0,100.1171,100.1865,100.0998,100.1345,2500.0
2016-06-03 12:55:00,115.53,115.53,115.41,115.42,2033.0,100.1345,100.1345,100.0305,100.0391,2033.0
2016-06-03 13:00:00,115.42,115.43,115.35,115.37,4006.0,100.0391,100.0478,99.9785,99.9958,4006.0
2016-06-03 13:05:00,115.41,115.5,115.39,115.5,2996.0,100.0305,100.1085,100.0131,100.1085,2996.0
2016-06-03 13:10:00,115.47,115.53,115.47,115.53,3869.0,100.0825,100.1345,100.0825,100.1345,3869.0
2016-06-03 13:15:00,115.5,115.5,115.42,115.44,2014.0,100.1085,100.1085,100.0391,100.0565,2014.0
2016-06-03 13:20:00,115.49,115.54,115.47,115.52,5495.0,100.0998,100.1431,100.0825,100.1258,5495.0
2016-06-03 13:25:00,115.52,115.52,115.42,115.43,5009.0,100.1258,100.1258,100.0391,100.0478,5009.0
2016-06-03 13:30:00,115.4,115.41,115.33,115.36,4868.0,100.0218,100.0305,99.9611,99.9871,4868.0
2016-06-03 13:35:00,115.35,115.4,115.35,115.39,1569.0,99.9785,100.0218,99.9785,100.0131,1569.0
2016-06-03 13:40:00,115.36,115.51,115.36,115.51,3300.0,99.9871,100.1171,99.9871,100.1171,3300.0
2016-06-03 13:45:00,115.5,115.58,115.46,115.46,4325.0,100.1085,100.1778,100.0738,100.0738,4325.0
2016-06-03 13:50:00,115.49,115.56,115.43,115.43,3128.0,100.0998,100.1605,100.0478,100.0478,3128.0
2016-06-03 13:55:00,115.47,115.66,115.47,115.64,3084.0,100.0825,100.2472,100.0825,100.2298,3084.0
2016-06-03 14:00:00,115.64,115.66,115.55,115.55,3447.0,100.2298,100.2472,100.1518,100.1518,3447.0
2016-06-03 14:05:00,115.58,115.59,115.49,115.52,3460.0,100.1778,100.1865,100.0998,100.1258,3460.0
2016-06-03 14:10:00,115.52,115.59,115.51,115.55,2664.0,100.1258,100.1865,100.1171,100.1518,2664.0
2016-06-03 14:15:00,115.55,115.6,115.44,115.6,2148.0,100.1518,100.1951,100.0565,100.1951,2148.0
2016-06-03 14:20:00,115.61,115.61,115.5,115.53,4847.0,100.2038,100.2038,100.1085,100.1345,4847.0
2016-06-03 14:25:00,115.51,115.71,115.49,115.68,2882.0,100.1171,100.2905,100.0998,100.2645,2882.0
2016-06-03 14:30:00,115.66,115.78,115.66,115.78,4305.0,100.2472,100.3512,100.2472,100.3512,4305.0
2016-06-03 14:35:00,115.83,115.93,115.83,115.88,4605.0,100.3945,100.4812,100.3945,100.4378,4605.0
2016-06-03 14:40:00,115.94,115.95,115.91,115.92,4925.0,100.4898,100.4985,100.4638,100.4725,4925.0
2016-06-03 14:45:00,115.89,115.96,115.89,115.9,3800.0,100.4465,100.5072,100.4465,100.4552,3800.0
2016-06-03 14:50:00,115.88,116.12,115.88,116.08,4435.0,100.4378,100.6459,100.4378,100.6112,4435.0
2016-06-03 14:55:00,116.11,116.11,115.9,115.9,1800.0,100.6372,100.6372,100.4552,100.4552,1800.0
2016-06-03 15:00:00,115.89,115.91,115.83,115.84,4395.0,100.4465,100.4638,100.3945,100.4032,4395.0
2016-06-03 15:05:00,115.82,115.85,115.78,115.85,3604.0,100.3858,100.4118,100.3512,100.4118,3604.0
2016-06-03 15:10:00,115.83,115.87,115.8,115.87,3922.0,100.3945,100.4292,100.3685,100.4292,3922.0
2016-06-03 15:15:00,115.85,115.9,115.84,115.9,5199.0,100.4118,100.4552,100.4032,100.4552,5199.0
2016-06-03 15:20:00,115.88,115.97,115.85,115.96,9049.0,100.4378,100.5158,100.4118,100.5072,9049.0
2016-06-03 15:25:00,115.94,115.97,115.89,115.94,5481.0,100.4898,100.5158,100.4465,100.4898,5481.0
2016-06-03 15:30:00,115.95,115.99,115.9,115.98,9238.0,100.4985,100.5332,100.4552,100.5245,9238.0
2016-06-03 15:35:00,115.98,116.03,115.96,116.02,10048.0,100.5245,100.5678,100.5072,100.5592,10048.0
2016-06-03 15:40:00,116.01,116.04,115.98,115.98,9149.0,100.5505,100.5765,100.5245,100.5245,9149.0
2016-06-03 15:45:00,116.0,116.07,115.94,115.99,18217.0,100.5418,100.6025,100.4898,100.5332,18217.0
2016-06-03 15:50:00,116.0,116.1,116.0,116.04,11910.0,100.5418,100.6285,100.5418,100.5765,11910.0
2016-06-03 15:55:00,116.04,116.09,115.95,116.0,42249.0,100.5765,100.6199,100.4985,100.5418,42249.0
2016-06-06 09:30:00,116.37,117.0,116.1,116.2,8542.0,100.8625,101.4086,100.6285,100.7152,8542.0
2016-06-06 09:35:00,116.38,116.4,116.2,116.4,5434.0,100.8712,100.8885,100.7152,100.8885,5434.0
2016-06-06 09:40:00,116.37,116.5,116.3,116.4,3637.0,100.8625,100.9752,100.8019,100.8885,3637.0
2016-06-06 09:45:00,116.41,116.63,116.41,116.59,5189.0,100.8972,101.0879,100.8972,101.0532,5189.0
2016-06-06 09:50:00,116.63,116.82,116.63,116.82,4604.0,101.0879,101.2526,101.0879,101.2526,4604.0
2016-06-06 09:55:00,116.83,116.83,116.43,116.56,12704.0,101.2612,101.2612,100.9145,101.0272,12704.0
2016-06-06 10:00:00,116.6,116.73,116.58,116.58,7371.0,101.0619,101.1746,101.0446,101.0446,7371.0
2016-06-06 10:05:00,116.55,116.71,116.49,116.49,11960.0,101.0186,101.1572,100.9665,100.9665,11960.0
2016-06-06 10:10:00,116.49,116.49,116.24,116.36,7480.0,100.9665,100.9665,100.7499,100.8539,7480.0
2016-06-06 10:15:00,116.34,116.39,116.28,116.38,4634.0,100.8365,100.8799,100.7845,100.8712,4634.0
2016-06-06 10:20:00,116.34,116.41,116.2,116.38,4251.0,100.8365,100.8972,100.7152,100.8712,4251.0
2016-06-06 10:25:00,116.33,116.42,116.26,116.32,8208.0,100.8279,100.9059,100.7672,100.8192,8208.0
2016-06-06 10:30:00,116.28,116.47,116.28,116.47,7001.0,100.7845,100.9492,100.7845,100.9492,7001.0
2016-06-06 10:35:00,116.43,116.61,116.42,116.5,14243.0,100.9145,101.0706,100.9059,100.9752,14243.0
2016-06-06 10:40:00,116.49,116.53,116.47,116.47,10529.0,100.9665,101.0012,100.9492,100.9492,10529.0
2016-06-06 10:45:00,116.47,116.55,116.36,116.41,5502.0,100.9492,101.0186,100.8539,100.8972,5502.0
2016-06-06 10:50:00,116.38,116.43,116.34,116.38,3777.0,100.8712,100.9145,100.8365,100.8712,3777.0
2016-06-06 10:55:00,116.39,116.6,116.38,116.55,9183.0,100.8799,101.0619,100.8712,101.0186,9183.0
2016-06-06 11:00:00,116.53,116.53,116.37,116.48,6297.0,101.0012,101.0012,100.8625,100.9579,6297.0
2016-06-06 11:05:00,116.46,116.46,116.28,116.34,5860.0,100.9405,100.9405,100.7845,100.8365,5860.0
2016-06-06 11:10:00,116.36,116.49,116.33,116.45,3177.0,100.8539,100.9665,100.8279,100.9319,3177.0
2016-06-06 11:15:00,116.47,116.49,116.36,116.39,6287.0,100.9492,100.9665,100.8539,100.8799,6287.0
2016-06-06 11:20:00,116.39,116.41,116.22,116.22,6348.0,100.8799,100.8972,100.7325,100.7325,6348.0
2016-06-06 11:25:00,116.26,116.36,116.26,116.28,7184.0,100.7672,100.8539,100.7672,100.7845,7184.0
2016-06-06 11:30:00,116.3,116.31,116.24,116.25,11237.0,100.8019,100.8105,100.7499,100.7585,11237.0
2016-06-06 11:35:00,116.24,116.34,116.24,116.32,7846.0,100.7499,100.8365,100.7499,100.8192,7846.0
2016-06-06 11:40:00,116.32,116.38,116.32,116.37,4831.0,100.8192,100.8712,100.8192,100.8625,4831.0
2016-06-06 11:45:00,116.38,116.45,116.34,116.4,7300.0,100.8712,100.9319,100.8365,100.8885,7300.0
2016-06-06 11:50:00,116.42,116.44,116.31,116.43,5018.0,100.9059,100.9232,100.8105,100.9145,5018.0
2016-06-06 11:55:00,116.47,116.5,116.21,116.24,5738.0,100.9492,100.9752,100.7239,100.7499,5738.0
2016-06-06 12:00:00,116.27,116.28,116.17,116.2,3950.0,100.7759,100.7845,100.6892,100.7152,3950.0
2016-06-06 12:05:00,116.19,116.29,116.18,116.24,6733.0,100.7065,100.7932,100.6979,100.7499,6733.0
2016-06-06 12:10:00,116.22,116.22,116.12,116.19,5895.0,100.7325,100.7325,100.6459,100.7065,5895.0
2016-06-06 12:15:00,116.21,116.21,116.09,116.13,4417.0,100.7239,100.7239,100.6199,100.6545,4417.0
2016-06-06 12:20:00,116.13,116.24,116.13,116.24,4148.0,100.6545,100.7499,100.6545,100.7499,4148.0
2016-06-06 12:25:00,116.23,116.25,116.11,116.21,3583.0,100.7412,100.7585,100.6372,100.7239,3583.0
2016-06-06 12:30:00,116.19,116.36,116.08,116.36,6331.0,100.7065,100.8539,100.6112,100.8539,6331.0
2016-06-06 12:35:00,116.39,116.42,116.32,116.36,4200.0,100.8799,100.9059,100.8192,100.8539,4200.0
2016-06-06 12:40:00,116.34,116.45,116.34,116.38,4791.0,100.8365,100.9319,100.8365,100.8712,4791.0
2016-06-06 12:45:00,116.42,116.43,116.3,116.31,1900.0,100.9059,100.9145,100.8019,100.8105,1900.0
2016-06-06 12:50:00,116.23,116.24,116.0,116.16,2500.0,100.7412,100.7499,100.5418,100.6805,2500.0
2016-06-06 12:55:00,116.12,116.16,115.98,116.09,38303.0,100.6459,100.6805,100.5245,100.6199,38303.0
2016-06-06 13:00:00,116.09,116.16,116.09,116.16,2783.0,100.6199,100.6805,100.6199,100.6805,2783.0
2016-06-06 13:05:00,116.23,116.28,116.19,116.28,1200.0,100.7412,100.7845,100.7065,100.7845,1200.0
2016-06-06 13:10:00,116.35,116.39,116.25,116.31,2261.0,100.8452,100.8799,100.7585,100.8105,2261.0
2016-06-06 13:15:00,116.34,116.43,116.32,116.32,2745.0,100.8365,100.9145,100.8192,100.8192,2745.0
2016-06-06 13:20:00,116.34,116.5,116.34,116.35,2525.0,100.8365,100.9752,100.8365,100.8452,2525.0
2016-06-06 13:25:00,116.35,116.45,116.34,116.41,2226.0,100.8452,100.9319,100.8365,100.8972,2226.0
2016-06-06 13:30:00,116.37,116.37,116.31,116.31,1800.0,100.8625,100.8625,100.8105,100.8105,1800.0
2016-06-06 13:35:00,116.31,116.34,116.27,116.29,2573.0,100.8105,100.8365,100.7759,100.7932,2573.0
2016-06-06 13:40:00,116.29,116.4,116.29,116.4,1001.0,100.7932,100.8885,100.7932,100.8885,1001.0
2016-06-06 13:45:00,116.4,116.42,116.36,116.39,3350.0,100.8885,100.9059,100.8539,100.8799,3350.0
2016-06-06 13:50:00,116.4,116.51,116.38,116.5,2163.0,100.8885,100.9839,100.8712,100.9752,2163.0
2016-06-06 13:55:00,116.52,116.59,116.51,116.57,2957.0,100.9925,101.0532,100.9839,101.0359,2957.0
2016-06-06 14:00:00,116.54,116.58,116.49,116.5,4985.0,101.0099,101.0446,100.9665,100.9752,4985.0
2016-06-06 14:05:00,116.48,116.51,116.4,116.45,10030.0,100.9579,100.9839,100.8885,100.9319,10030.0
2016-06-06 14:10:00,116.49,116.54,116.46,116.54,2995.0,100.9665,101.0099,100.9405,101.0099,2995.0
2016-06-06 14:15:00,116.54,116.72,116.53,116.64,7786.0,101.0099,101.1659,101.0012,101.0966,7786.0
2016-06-06 14:20:00,116.61,116.71,116.6,116.71,5649.0,101.0706,101.1572,101.0619,101.1572,5649.0
2016-06-06 14:25:00,116.69,116.74,116.63,116.71,19094.0,101.1399,101.1832,101.0879,101.1572,19094.0
2016-06-06 14:30:00,116.71,116.71,116.59,116.62,14591.0,101.1572,101.1572,101.0532,101.0792,14591.0
2016-06-06 14:35:00,116.62,116.67,116.61,116.66,3490.0,101.0792,101.1226,101.0706,101.1139,3490.0
2016-06-06 14:40:00,116.64,116.64,116.58,116.61,5504.0,101.0966,101.0966,101.0446,101.0706,5504.0
2016-06-06 14:45:00,116.61,116.65,116.59,116.64,9758.0,101.0706,101.1052,101.0532,101.0966,9758.0
2016-06-06 14:50:00,116.63,116.7,116.6,116.7,17583.0,101.0879,101.1486,101.0619,101.1486,17583.0
2016-06-06 14:55:00,116.68,116.7,116.63,116.63,8963.0,101.1312,101.1486,101.0879,101.0879,8963.0
2016-06-06 15:00:00,116.64,116.69,116.62,116.62,12815.0,101.0966,101.1399,101.0792,101.0792,12815.0
2016-06-06 15:05:00,116.63,116.67,116.53,116.55,14076.0,101.0879,101.1226,101.0012,101.0186,14076.0
2016-06-06 15:10:00,116.55,116.63,116.54,116.61,11200.0,101.0186,101.0879,101.0099,101.0706,11200.0
2016-06-06 15:15:00,116.61,116.64,116.52,116.54,12146.0,101.0706,101.0966,100.9925,101.0099,12146.0
2016-06-06 15:20:00,116.53,116.57,116.53,116.54,14842.0,101.0012,101.0359,101.0012,101.0099,14842.0
2016-06-06 15:25:00,116.55,116.57,116.43,116.44,14737.0,101.0186,101.0359,100.9145,100.9232,14737.0
2016-06-06 15:30:00,116.43,116.56,116.4,116.55,22571.0,100.9145,101.0272,100.8885,101.0186,22571.0
2016-06-06 15:35:00,116.55,116.56,116.49,116.5,17734.0,101.0186,101.0272,100.9665,100.9752,17734.0
2016-06-06 15:40:00,116.5,116.55,116.4,116.42,29253.0,100.9752,101.0186,100.8885,100.9059,29253.0
2016-06-06 15:45:00,116.39,116.46,116.28,116.35,61370.0,100.8799,100.9405,100.7845,100.8452,61370.0
2016-06-06 15:50:00,116.35,116.4,116.31,116.32,37396.0,100.8452,100.8885,100.8105,100.8192,37396.0
2016-06-06 15:55:00,116.31,116.35,116.24,116.27,90524.0,100.8105,100.8452,100.7499,100.7759,90524.0
2016-06-07 09:30:00,116.6,116.97,116.6,116.96,7065.0,101.0619,101.3826,101.0619,101.3739,7065.0
2016-06-07 09:35:00,116.91,117.02,116.83,116.99,4731.0,101.3306,101.4259,101.2612,101.3999,4731.0
2016-06-07 09:40:00,117.09,117.25,117.02,117.1,7193.0,101.4866,101.6253,101.4259,101.4953,7193.0
2016-06-07 09:45:00,117.12,117.29,116.9,117.29,4298.0,101.5126,101.6599,101.3219,101.6599,4298.0
2016-06-07 09:50:00,117.16,117.23,117.01,117.18,1800.0,101.5473,101.6079,101.4173,101.5646,1800.0
2016-06-07 09:55:00,117.24,117.41,117.18,117.36,8058.0,101.6166,101.7639,101.5646,101.7206,8058.0
2016-06-07 10:00:00,117.39,117.4,117.08,117.09,4596.0,101.7466,101.7553,101.4779,101.4866,4596.0
2016-06-07 10:05:00,117.1,117.15,116.97,116.97,2369.0,101.4953,101.5386,101.3826,101.3826,2369.0
2016-06-07 10:10:00,117.02,117.19,117.02,117.11,2543.0,101.4259,101.5733,101.4259,101.5039,2543.0
2016-06-07 10:15:00,117.05,117.13,117.02,117.06,3149.0,101.4519,101.5213,101.4259,101.4606,3149.0
2016-06-07 10:20:00,117.11,117.14,116.99,117.08,3915.0,101.5039,101.5299,101.3999,101.4779,3915.0
2016-06-07 10:25:00,117.06,117.1,117.0,117.04,11728.0,101.4606,101.4953,101.4086,101.4433,11728.0
2016-06-07 10:30:00,117.06,117.28,117.06,117.17,6332.0,101.4606,101.6513,101.4606,101.5559,6332.0
2016-06-07 10:35:00,117.18,117.18,117.03,117.03,1900.0,101.5646,101.5646,101.4346,101.4346,1900.0
2016-06-07 10:40:00,117.07,117.17,117.04,117.04,3542.0,101.4693,101.5559,101.4433,101.4433,3542.0
2016-06-07 10:45:00,117.05,117.09,116.96,116.99,6474.0,101.4519,101.4866,101.3739,101.3999,6474.0
2016-06-07 10:50:00,116.98,117.03,116.87,116.87,3548.0,101.3912,101.4346,101.2959,101.2959,3548.0
2016-06-07 10:55:00,116.99,117.02,116.93,116.96,3080.0,101.3999,101.4259,101.3479,101.3739,3080.0
2016-06-07 11:00:00,116.95,116.95,116.77,116.77,5470.0,101.3652,101.3652,101.2092,101.2092,5470.0
2016-06-07 11:05:00,116.79,116.86,116.75,116.83,5087.0,101.2266,101.2872,101.1919,101.2612,5087.0
2016-06-07 11:10:00,116.84,116.86,116.64,116.65,25279.0,101.2699,101.2872,101.0966,101.1052,25279.0
2016-06-07 11:15:00,116.65,116.66,116.53,116.58,8024.0,101.1052,101.1139,101.0012,101.0446,8024.0
2016-06-07 11:20:00,116.56,116.62,116.54,116.62,3100.0,101.0272,101.0792,101.0099,101.0792,3100.0
2016-06-07 11:25:00,116.65,116.66,116.55,116.58,6945.0,101.1052,101.1139,101.0186,101.0446,6945.0
2016-06-07 11:30:00,116.55,116.6,116.48,116.51,13960.0,101.0186,101.0619,100.9579,100.9839,13960.0
2016-06-07 11:35:00,116.51,116.51,116.36,116.38,4473.0,100.9839,100.9839,100.8539,100.8712,4473.0
2016-06-07 11:40:00,116.39,116.42,116.32,116.41,3500.0,100.8799,100.9059,100.8192,100.8972,3500.0
2016-06-07 11:45:00,116.39,116.48,116.39,116.4,2883.0,100.8799,100.9579,100.8799,100.8885,2883.0
2016-06-07 11:50:00,116.38,116.39,116.28,116.28,4769.0,100.8712,100.8799,100.7845,100.7845,4769.0
2016-06-07 11:55:00,116.26,116.31,116.22,116.25,3713.0,100.7672,100.8105,100.7325,100.7585,3713.0
2016-06-07 12:00:00,116.25,116.35,116.23,116.32,5959.0,100.7585,100.8452,100.7412,100.8192,5959.0
2016-06-07 12:05:00,116.27,116.31,116.24,116.25,4845.0,100.7759,100.8105,100.7499,100.7585,4845.0
2016-06-07 12:10:00,116.25,116.26,116.13,116.15,14450.0,100.7585,100.7672,100.6545,100.6719,14450.0
2016-06-07 12:15:00,116.17,116.2,116.13,116.15,10728.0,100.6892,100.7152,100.6545,100.6719,10728.0
2016-06-07 12:20:00,116.19,116.4,116.17,116.37,2900.0,100.7065,100.8885,100.6892,100.8625,2900.0
2016-06-07 12:25:00,116.37,116.42,116.22,116.27,18519.0,100.8625,100.9059,100.7325,100.7759,18519.0
2016-06-07 12:30:00,116.26,116.31,116.23,116.27,5051.0,100.7672,100.8105,100.7412,100.7759,5051.0
2016-06-07 12:35:00,116.3,116.36,116.27,116.33,7986.0,100.8019,100.8539,100.7759,100.8279,7986.0
2016-06-07 12:40:00,116.33,116.34,116.29,116.3,2200.0,100.8279,100.8365,100.7932,100.8019,2200.0
2016-06-07 12:45:00,116.32,116.42,116.32,116.38,3519.0,100.8192,100.9059,100.8192,100.8712,3519.0
2016-06-07 12:50:00,116.38,116.43,116.37,116.37,3311.0,100.8712,100.9145,100.8625,100.8625,3311.0
2016-06-07 12:55:00,116.39,116.41,116.32,116.39,14129.0,100.8799,100.8972,100.8192,100.8799,14129.0
2016-06-07 13:00:00,116.38,116.53,116.38,116.53,3737.0,100.8712,101.0012,100.8712,101.0012,3737.0
2016-06-07 13:05:00,116.54,116.57,116.51,116.54,3735.0,101.0099,101.0359,100.9839,101.0099,3735.0
2016-06-07 13:10:00,116.55,116.63,116.55,116.6,1768.0,101.0186,101.0879,101.0186,101.0619,1768.0
2016-06-07 13:15:00,116.59,116.63,116.58,116.61,7916.0,101.0532,101.0879,101.0446,101.0706,7916.0
2016-06-07 13:20:00,116.62,116.69,116.6,116.68,3801.0,101.0792,101.1399,101.0619,101.1312,3801.0
2016-06-07 13:25:00,116.68,116.69,116.61,116.68,5301.0,101.1312,101.1399,101.0706,101.1312,5301.0
2016-06-07 13:30:00,116.69,116.75,116.68,116.74,9815.0,101.1399,101.1919,101.1312,101.1832,9815.0
2016-06-07 13:35:00,116.76,116.76,116.67,116.67,5909.0,101.2006,101.2006,101.1226,101.1226,5909.0
2016-06-07 13:40:00,116.66,116.67,116.61,116.66,3600.0,101.1139,101.1226,101.0706,101.1139,3600.0
2016-06-07 13:45:00,116.66,116.74,116.65,116.71,4851.0,101.1139,101.1832,101.1052,101.1572,4851.0
2016-06-07 13:50:00,116.7,116.71,116.57,116.59,3300.0,101.1486,101.1572,101.0359,101.0532,3300.0
2016-06-07 13:55:00,116.58,116.6,116.54,116.55,3600.0,101.0446,101.0619,101.0099,101.0186,3600.0
2016-06-07 14:00:00,116.54,116.64,116.54,116.6,3866.0,101.0099,101.0966,101.0099,101.0619,3866.0
2016-06-07 14:05:00,116.6,116.61,116.56,116.56,4710.0,101.0619,101.0706,101.0272,101.0272,4710.0
2016-06-07 14:10:00,116.56,116.57,116.48,116.49,4449.0,101.0272,101.0359,100.9579,100.9665,4449.0
2016-06-07 14:15:00,116.5,116.58,116.5,116.54,7244.0,100.9752,101.0446,100.9752,101.0099,7244.0
2016-06-07 14:20:00,116.52,116.57,116.52,116.52,4407.0,100.9925,101.0359,100.9925,100.9925,4407.0
2016-06-07 14:25:00,116.53,116.54,116.49,116.49,3389.0,101.0012,101.0099,100.9665,100.9665,3389.0
2016-06-07 14:30:00,116.51,116.52,116.43,116.52,7155.0,100.9839,100.9925,100.9145,100.9925,7155.0
2016-06-07 14:35:00,116.52,116.57,116.48,116.49,5998.0,100.9925,101.0359,100.9579,100.9665,5998.0
2016-06-07 14:40:00,116.5,116.6,116.5,116.6,6237.0,100.9752,101.0619,100.9752,101.0619,6237.0
2016-06-07 14:45:00,116.59,116.63,116.53,116.53,5894.0,101.0532,101.0879,101.0012,101.0012,5894.0
2016-06-07 14:50:00,116.52,116.53,116.49,116.51,3890.0,100.9925,101.0012,100.9665,100.9839,3890.0
2016-06-07 14:55:00,116.51,116.51,116.4,116.41,7550.0,100.9839,100.9839,100.8885,100.8972,7550.0
2016-06-07 15:00:00,116.42,116.52,116.41,116.49,13071.0,100.9059,100.9925,100.8972,100.9665,13071.0
2016-06-07 15:05:00,116.49,116.5,116.35,116.35,13945.0,100.9665,100.9752,100.8452,100.8452,13945.0
2016-06-07 15:10:00,116.34,116.38,116.28,116.28,9379.0,100.8365,100.8712,100.7845,100.7845,9379.0
2016-06-07 15:15:00,116.27,116.32,116.25,116.29,16758.0,100.7759,100.8192,100.7585,100.7932,16758.0
2016-06-07 15:20:00,116.29,116.31,116.26,116.27,9220.0,100.7932,100.8105,100.7672,100.7759,9220.0
2016-06-07 15:25:00,116.27,116.32,116.26,116.3,12442.0,100.7759,100.8192,100.7672,100.8019,12442.0
2016-06-07 15:30:00,116.3,116.33,116.26,116.29,10201.0,100.8019,100.8279,100.7672,100.7932,10201.0
2016-06-07 15:35:00,116.28,116.31,116.17,116.19,18723.0,100.7845,100.8105,100.6892,100.7065,18723.0
2016-06-07 15:40:00,116.2,116.2,116.03,116.04,12943.0,100.7152,100.7152,100.5678,100.5765,12943.0
2016-06-07 15:45:00,116.03,116.18,116.03,116.11,23577.0,100.5678,100.6979,100.5678,100.6372,23577.0
2016-06-07 15:50:00,116.11,116.11,116.08,116.09,17872.0,100.6372,100.6372,100.6112,100.6199,17872.0
2016-06-07 15:55:00,116.09,116.2,116.08,116.14,55841.0,100.6199,100.7152,100.6112,100.6632,55841.0
2016-06-08 09:30:00,115.98,116.98,115.98,116.98,12026.0,100.5245,101.3912,100.5245,101.3912,12026.0
2016-06-08 09:35:00,117.09,117.29,116.99,117.23,3700.0,101.4866,101.6599,101.3999,101.6079,3700.0
2016-06-08 09:40:00,117.14,117.23,116.95,117.05,3415.0,101.5299,101.6079,101.3652,101.4519,3415.0
2016-06-08 09:45:00,117.22,117.66,117.15,117.65,27180.0,101.5993,101.9806,101.5386,101.972,27180.0
2016-06-08 09:50:00,117.65,117.78,117.57,117.74,11767.0,101.972,102.0846,101.9026,102.05,11767.0
2016-06-08 09:55:00,117.7,117.78,117.47,117.62,9628.0,102.0153,102.0846,101.816,101.946,9628.0
2016-06-08 10:00:00,117.67,117.68,117.48,117.65,4136.0,101.9893,101.998,101.8246,101.972,4136.0
2016-06-08 10:05:00,117.59,117.71,117.54,117.56,4367.0,101.92,102.024,101.8766,101.894,4367.0
2016-06-08 10:10:00,117.55,117.55,117.26,117.28,2400.0,101.8853,101.8853,101.6339,101.6513,2400.0
2016-06-08 10:15:00,117.2,117.41,117.15,117.4,2604.0,101.5819,101.7639,101.5386,101.7553,2604.0
2016-06-08 10:20:00,117.36,117.36,117.13,117.21,2950.0,101.7206,101.7206,101.5213,101.5906,2950.0
2016-06-08 10:25:00,117.17,117.26,117.13,117.26,1926.0,101.5559,101.6339,101.5213,101.6339,1926.0
2016-06-08 10:30:00,117.21,117.22,117.02,117.1,5349.0,101.5906,101.5993,101.4259,101.4953,5349.0
2016-06-08 10:35:00,117.1,117.15,117.07,117.15,2271.0,101.4953,101.5386,101.4693,101.5386,2271.0
2016-06-08 10:40:00,117.23,117.34,117.2,117.27,5120.0,101.6079,101.7033,101.5819,101.6426,5120.0
2016-06-08 10:45:00,117.27,117.31,117.2,117.26,6385.0,101.6426,101.6773,101.5819,101.6339,6385.0
2016-06-08 10:50:00,117.28,117.34,117.18,117.18,3200.0,101.6513,101.7033,101.5646,101.5646,3200.0
2016-06-08 10:55:00,117.19,117.26,117.17,117.21,3407.0,101.5733,101.6339,101.5559,101.5906,3407.0
2016-06-08 11:00:00,117.21,117.21,116.84,116.84,7396.0,101.5906,101.5906,101.2699,101.2699,7396.0
2016-06-08 11:05:00,116.82,116.84,116.74,116.75,7467.0,101.2526,101.2699,101.1832,101.1919,7467.0
2016-06-08 11:10:00,116.77,116.83,116.69,116.76,7551.0,101.2092,101.2612,101.1399,101.2006,7551.0
2016-06-08 11:15:00,116.82,116.83,116.73,116.75,3974.0,101.2526,101.2612,101.1746,101.1919,3974.0
2016-06-08 11:20:00,116.76,116.81,116.75,116.76,1900.0,101.2006,101.2439,101.1919,101.2006,1900.0
2016-06-08 11:25:00,116.72,116.72,116.55,116.6,5681.0,101.1659,101.1659,101.0186,101.0619,5681.0
2016-06-08 11:30:00,116.61,116.7,116.61,116.67,3417.0,101.0706,101.1486,101.0706,101.1226,3417.0
2016-06-08 11:35:00,116.71,116.85,116.71,116.85,1701.0,101.1572,101.2786,101.1572,101.2786,1701.0
2016-06-08 11:40:00,116.86,116.98,116.86,116.94,3261.0,101.2872,101.3912,101.2872,101.3566,3261.0
2016-06-08 11:45:00,116.94,116.94,116.84,116.93,2565.0,101.3566,101.3566,101.2699,101.3479,2565.0
2016-06-08 11:50:00,116.92,116.93,116.78,116.78,3483.0,101.3392,101.3479,101.2179,101.2179,3483.0
2016-06-08 11:55:00,116.81,116.84,116.79,116.84,1500.0,101.2439,101.2699,101.2266,101.2699,1500.0
2016-06-08 12:00:00,116.82,116.89,116.81,116.89,1895.0,101.2526,101.3132,101.2439,101.3132,1895.0
2016-06-08 12:05:00,116.94,117.03,116.92,117.03,1554.0,101.3566,101.4346,101.3392,101.4346,1554.0
2016-06-08 12:10:00,117.0,117.02,116.94,116.95,3000.0,101.4086,101.4259,101.3566,101.3652,3000.0
2016-06-08 12:15:00,116.97,116.98,116.84,116.84,1901.0,101.3826,101.3912,101.2699,101.2699,1901.0
2016-06-08 12:20:00,116.84,116.85,116.81,116.84,1727.0,101.2699,101.2786,101.2439,101.2699,1727.0
2016-06-08 12:25:00,116.82,116.85,116.82,116.85,500.0,101.2526,101.2786,101.2526,101.2786,500.0
2016-06-08 12:30:00,116.84,116.91,116.83,116.88,2661.0,101.2699,101.3306,101.2612,101.3046,2661.0
2016-06-08 12:35:00,116.91,116.91,116.8,116.81,2738.0,101.3306,101.3306,101.2352,101.2439,2738.0
2016-06-08 12:40:00,116.82,116.85,116.81,116.83,1900.0,101.2526,101.2786,101.2439,101.2612,1900.0
2016-06-08 12:45:00,116.83,116.83,116.65,116.66,2320.0,101.2612,101.2612,101.1052,101.1139,2320.0
2016-06-08 12:50:00,116.65,116.75,116.64,116.75,2324.0,101.1052,101.1919,101.0966,101.1919,2324.0
2016-06-08 12:55:00,116.71,116.78,116.71,116.78,701.0,101.1572,101.2179,101.1572,101.2179,701.0
2016-06-08 13:00:00,116.78,116.8,116.71,116.72,2813.0,101.2179,101.2352,101.1572,101.1659,2813.0
2016-06-08 13:05:00,116.71,116.81,116.71,116.79,6415.0,101.1572,101.2439,101.1572,101.2266,6415.0
2016-06-08 13:10:00,116.78,116.85,116.78,116.78,1711.0,101.2179,101.2786,101.2179,101.2179,1711.0
2016-06-08 13:15:00,116.8,116.9,116.8,116.87,2704.0,101.2352,101.3219,101.2352,101.2959,2704.0
2016-06-08 13:20:00,116.87,116.88,116.79,116.81,1786.0,101.2959,101.3046,101.2266,101.2439,1786.0
2016-06-08 13:25:00,116.8,116.81,116.76,116.78,3535.0,101.2352,101.2439,101.2006,101.2179,3535.0
2016-06-08 13:30:00,116.77,116.78,116.74,116.77,2200.0,101.2092,101.2179,101.1832,101.2092,2200.0
2016-06-08 13:35:00,116.77,116.78,116.71,116.71,2526.0,101.2092,101.2179,101.1572,101.1572,2526.0
2016-06-08 13:40:00,116.72,116.76,116.71,116.74,2900.0,101.1659,101.2006,101.1572,101.1832,2900.0
2016-06-08 13:45:00,116.73,116.79,116.73,116.79,1305.0,101.1746,101.2266,101.1746,101.2266,1305.0
2016-06-08 13:50:00,116.79,116.82,116.77,116.77,2000.0,101.2266,101.2526,101.2092,101.2092,2000.0
2016-06-08 13:55:00,116.76,116.76,116.72,116.76,607.0,101.2006,101.2006,101.1659,101.2006,607.0
2016-06-08 14:00:00,116.75,116.76,116.68,116.7,3935.0,101.1919,101.2006,101.1312,101.1486,3935.0
2016-06-08 14:05:00,116.71,116.72,116.65,116.68,7134.0,101.1572,101.1659,101.1052,101.1312,7134.0
2016-06-08 14:10:00,116.7,116.7,116.64,116.67,4859.0,101.1486,101.1486,101.0966,101.1226,4859.0
2016-06-08 14:15:00,116.67,116.74,116.67,116.71,4073.0,101.1226,101.1832,101.1226,101.1572,4073.0
2016-06-08 14:20:00,116.72,116.72,116.67,116.67,2000.0,101.1659,101.1659,101.1226,101.1226,2000.0
2016-06-08 14:25:00,116.7,116.75,116.68,116.75,2128.0,101.1486,101.1919,101.1312,101.1919,2128.0
2016-06-08 14:30:00,116.75,116.75,116.68,116.72,3550.0,101.1919,101.1919,101.1312,101.1659,3550.0
2016-06-08 14:35:00,116.71,116.82,116.71,116.76,3975.0,101.1572,101.2526,101.1572,101.2006,3975.0
2016-06-08 14:40:00,116.75,116.75,116.71,116.74,3257.0,101.1919,101.1919,101.1572,101.1832,3257.0
2016-06-08 14:45:00,116.76,116.8,116.7,116.73,4194.0,101.2006,101.2352,101.1486,101.1746,4194.0
2016-06-08 14:50:00,116.74,116.75,116.7,116.74,3299.0,101.1832,101.1919,101.1486,101.1832,3299.0
2016-06-08 14:55:00,116.72,116.75,116.7,116.7,5434.0,101.1659,101.1919,101.1486,101.1486,5434.0
2016-06-08 15:00:00,116.7,116.72,116.66,116.72,9330.0,101.1486,101.1659,101.1139,101.1659,9330.0
2016-06-08 15:05:00,116.72,116.73,116.7,116.73,2560.0,101.1659,101.1746,101.1486,101.1746,2560.0
2016-06-08 15:10:00,116.74,116.75,116.69,116.75,5148.0,101.1832,101.1919,101.1399,101.1919,5148.0
2016-06-08 15:15:00,116.75,116.75,116.7,116.72,4128.0,101.1919,101.1919,101.1486,101.1659,4128.0
2016-06-08 15:20:00,116.72,116.74,116.69,116.71,2747.0,101.1659,101.1832,101.1399,101.1572,2747.0
2016-06-08 15:25:00,116.71,116.72,116.66,116.66,5889.0,101.1572,101.1659,101.1139,101.1139,5889.0
2016-06-08 15:30:00,116.67,116.7,116.65,116.67,3722.0,101.1226,101.1486,101.1052,101.1226,3722.0
2016-06-08 15:35:00,116.67,116.7,116.65,116.68,6224.0,101.1226,101.1486,101.1052,101.1312,6224.0
2016-06-08 15:40:00,116.67,116.7,116.64,116.69,6872.0,101.1226,101.1486,101.0966,101.1399,6872.0
2016-06-08 15:45:00,116.7,116.75,116.68,116.7,9537.0,101.1486,101.1919,101.1312,101.1486,9537.0
2016-06-08 15:50:00,116.7,116.74,116.65,116.65,12370.0,101.1486,101.1832,101.1052,101.1052,12370.0
2016-06-08 15:55:00,116.65,116.66,116.58,116.62,37914.0,101.1052,101.1139,101.0446,101.0792,37914.0
2016-06-09 09:30:00,115.66,115.92,115.39,115.46,9439.0,100.2472,100.4725,100.0131,100.0738,9439.0
2016-06-09 09:35:00,115.83,115.91,115.7,115.9,3249.0,100.3945,100.4638,100.2818,100.4552,3249.0
2016-06-09 09:40:00,115.92,116.0,115.9,115.91,2467.0,100.4725,100.5418,100.4552,100.4638,2467.0
2016-06-09 09:45:00,116.05,116.12,115.8,116.09,2222.0,100.5852,100.6459,100.3685,100.6199,2222.0
2016-06-09 09:50:00,116.1,116.14,115.99,116.02,1064.0,100.6285,100.6632,100.5332,100.5592,1064.0
2016-06-09 09:55:00,115.93,116.11,115.91,116.11,1188.0,100.4812,100.6372,100.4638,100.6372,1188.0
2016-06-09 10:00:00,116.08,116.08,115.7,115.75,3105.0,100.6112,100.6112,100.2818,100.3252,3105.0
2016-06-09 10:05:00,115.78,115.84,115.6,115.73,3367.0,100.3512,100.4032,100.1951,100.3078,3367.0
2016-06-09 10:10:00,115.76,115.95,115.61,115.61,9427.0,100.3338,100.4985,100.2038,100.2038,9427.0
2016-06-09 10:15:00,115.57,115.77,115.52,115.52,2646.0,100.1691,100.3425,100.1258,100.1258,2646.0
2016-06-09 10:20:00,115.57,115.65,115.42,115.63,2950.0,100.1691,100.2385,100.0391,100.2211,2950.0
2016-06-09 10:25:00,115.55,115.56,115.21,115.25,20518.0,100.1518,100.1605,99.8571,99.8918,20518.0
2016-06-09 10:30:00,115.26,115.34,115.18,115.27,12669.0,99.9005,99.9698,99.8311,99.9091,12669.0
2016-06-09 10:35:00,115.21,115.43,115.21,115.43,2756.0,99.8571,100.0478,99.8571,100.0478,2756.0
2016-06-09 10:40:00,115.41,115.58,115.33,115.58,3563.0,100.0305,100.1778,99.9611,100.1778,3563.0
2016-06-09 10:45:00,115.59,115.71,115.59,115.62,3216.0,100.1865,100.2905,100.1865,100.2125,3216.0
2016-06-09 10:50:00,115.64,115.7,115.63,115.65,2284.0,100.2298,100.2818,100.2211,100.2385,2284.0
2016-06-09 10:55:00,115.65,115.67,115.56,115.58,3500.0,100.2385,100.2558,100.1605,100.1778,3500.0
2016-06-09 11:00:00,115.56,115.67,115.56,115.67,1182.0,100.1605,100.2558,100.1605,100.2558,1182.0
2016-06-09 11:05:00,115.76,115.86,115.74,115.77,9563.0,100.3338,100.4205,100.3165,100.3425,9563.0
2016-06-09 11:10:00,115.79,115.81,115.65,115.65,1913.0,100.3598,100.3772,100.2385,100.2385,1913.0
2016-06-09 11:15:00,115.71,115.74,115.6,115.63,3765.0,100.2905,100.3165,100.1951,100.2211,3765.0
2016-06-09 11:20:00,115.59,115.63,115.45,115.49,3355.0,100.1865,100.2211,100.0651,100.0998,3355.0
2016-06-09 11:25:00,115.47,115.62,115.42,115.62,1800.0,100.0825,100.2125,100.0391,100.2125,1800.0
2016-06-09 11:30:00,115.59,115.77,115.51,115.71,2200.0,100.1865,100.3425,100.1171,100.2905,2200.0
2016-06-09 11:35:00,115.76,115.76,115.56,115.58,3065.0,100.3338,100.3338,100.1605,100.1778,3065.0
2016-06-09 11:40:00,115.62,115.63,115.56,115.58,3201.0,100.2125,100.2211,100.1605,100.1778,3201.0
2016-06-09 11:45:00,115.59,115.62,115.56,115.61,1300.0,100.1865,100.2125,100.1605,100.2038,1300.0
2016-06-09 11:50:00,115.6,115.66,115.52,115.59,3738.0,100.1951,100.2472,100.1258,100.1865,3738.0
2016-06-09 11:55:00,115.54,115.54,115.47,115.47,1857.0,100.1431,100.1431,100.0825,100.0825,1857.0
2016-06-09 12:00:00,115.51,115.62,115.47,115.6,2300.0,100.1171,100.2125,100.0825,100.1951,2300.0
2016-06-09 12:05:00,115.67,115.68,115.62,115.66,1999.0,100.2558,100.2645,100.2125,100.2472,1999.0
2016-06-09 12:10:00,115.74,115.74,115.48,115.49,5300.0,100.3165,100.3165,100.0911,100.0998,5300.0
2016-06-09 12:15:00,115.47,115.52,115.44,115.46,9147.0,100.0825,100.1258,100.0565,100.0738,9147.0
2016-06-09 12:20:00,115.46,115.47,115.3,115.3,9401.0,100.0738,100.0825,99.9351,99.9351,9401.0
2016-06-09 12:25:00,115.36,115.55,115.35,115.52,4318.0,99.9871,100.1518,99.9785,100.1258,4318.0
2016-06-09 12:30:00,115.55,115.69,115.54,115.65,6909.0,100.1518,100.2732,100.1431,100.2385,6909.0
2016-06-09 12:35:00,115.62,115.63,115.55,115.56,2150.0,100.2125,100.2211,100.1518,100.1605,2150.0
2016-06-09 12:40:00,115.61,115.61,115.47,115.47,5803.0,100.2038,100.2038,100.0825,100.0825,5803.0
2016-06-09 12:45:00,115.51,115.66,115.51,115.62,2997.0,100.1171,100.2472,100.1171,100.2125,2997.0
2016-06-09 12:50:00,115.61,115.68,115.59,115.68,1551.0,100.2038,100.2645,100.1865,100.2645,1551.0
2016-06-09 12:55:00,115.67,115.68,115.64,115.65,600.0,100.2558,100.2645,100.2298,100.2385,600.0
2016-06-09 13:00:00,115.66,115.69,115.63,115.69,4079.0,100.2472,100.2732,100.2211,100.2732,4079.0
2016-06-09 13:05:00,115.66,115.66,115.59,115.59,6882.0,100.2472,100.2472,100.1865,100.1865,6882.0
2016-06-09 13:10:00,115.61,115.69,115.6,115.6,5003.0,100.2038,100.2732,100.1951,100.1951,5003.0
2016-06-09 13:15:00,115.63,115.84,115.61,115.81,5476.0,100.2211,100.4032,100.2038,100.3772,5476.0
2016-06-09 13:20:00,115.79,115.84,115.77,115.79,2600.0,100.3598,100.4032,100.3425,100.3598,2600.0
2016-06-09 13:25:00,115.78,115.78,115.74,115.78,4554.0,100.3512,100.3512,100.3165,100.3512,4554.0
2016-06-09 13:30:00,115.81,115.85,115.79,115.81,2254.0,100.3772,100.4118,100.3598,100.3772,2254.0
2016-06-09 13:35:00,115.8,115.81,115.64,115.69,8918.0,100.3685,100.3772,100.2298,100.2732,8918.0
2016-06-09 13:40:00,115.69,115.7,115.54,115.55,6540.0,100.2732,100.2818,100.1431,100.1518,6540.0
2016-06-09 13:45:00,115.55,115.65,115.55,115.65,4062.0,100.1518,100.2385,100.1518,100.2385,4062.0
2016-06-09 13:50:00,115.67,115.68,115.47,115.5,7435.0,100.2558,100.2645,100.0825,100.1085,7435.0
2016-06-09 13:55:00,115.51,115.59,115.48,115.59,4535.0,100.1171,100.1865,100.0911,100.1865,4535.0
2016-06-09 14:00:00,115.57,115.59,115.53,115.53,5255.0,100.1691,100.1865,100.1345,100.1345,5255.0
2016-06-09 14:05:00,115.53,115.55,115.48,115.54,5441.0,100.1345,100.1518,100.0911,100.1431,5441.0
2016-06-09 14:10:00,115.52,115.68,115.51,115.68,5900.0,100.1258,100.2645,100.1171,100.2645,5900.0
2016-06-09 14:15:00,115.68,115.71,115.48,115.52,26595.0,100.2645,100.2905,100.0911,100.1258,26595.0
2016-06-09 14:20:00,115.52,115.56,115.5,115.56,4808.0,100.1258,100.1605,100.1085,100.1605,4808.0
2016-06-09 14:25:00,115.6,115.65,115.51,115.51,5097.0,100.1951,100.2385,100.1171,100.1171,5097.0
2016-06-09 14:30:00,115.55,115.65,115.55,115.65,2904.0,100.1518,100.2385,100.1518,100.2385,2904.0
2016-06-09 14:35:00,115.66,115.74,115.62,115.68,6597.0,100.2472,100.3165,100.2125,100.2645,6597.0
2016-06-09 14:40:00,115.71,115.71,115.56,115.62,13381.0,100.2905,100.2905,100.1605,100.2125,13381.0
2016-06-09 14:45:00,115.6,115.69,115.6,115.64,5988.0,100.1951,100.2732,100.1951,100.2298,5988.0
2016-06-09 14:50:00,115.62,115.69,115.59,115.6,4399.0,100.2125,100.2732,100.1865,100.1951,4399.0
2016-06-09 14:55:00,115.61,115.67,115.56,115.56,8849.0,100.2038,100.2558,100.1605,100.1605,8849.0
2016-06-09 15:00:00,115.57,115.69,115.57,115.61,13895.0,100.1691,100.2732,100.1691,100.2038,13895.0
2016-06-09 15:05:00,115.61,115.66,115.56,115.57,23525.0,100.2038,100.2472,100.1605,100.1691,23525.0
2016-06-09 15:10:00,115.57,115.59,115.44,115.46,20522.0,100.1691,100.1865,100.0565,100.0738,20522.0
2016-06-09 15:15:00,115.46,115.46,115.35,115.38,25172.0,100.0738,100.0738,99.9785,100.0045,25172.0
2016-06-09 15:20:00,115.37,115.4,115.29,115.3,22658.0,99.9958,100.0218,99.9265,99.9351,22658.0
2016-06-09 15:25:00,115.3,115.37,115.29,115.34,10341.0,99.9351,99.9958,99.9265,99.9698,10341.0
2016-06-09 15:30:00,115.34,115.49,115.32,115.49,28535.0,99.9698,100.0998,99.9525,100.0998,28535.0
2016-06-09 15:35:00,115.5,115.53,115.48,115.5,18060.0,100.1085,100.1345,100.0911,100.1085,18060.0
2016-06-09 15:40:00,115.51,115.6,115.47,115.47,31280.0,100.1171,100.1951,100.0825,100.0825,31280.0
2016-06-09 15:45:00,115.47,115.54,115.46,115.52,26597.0,100.0825,100.1431,100.0738,100.1258,26597.0
2016-06-09 15:50:00,115.53,115.57,115.46,115.48,36145.0,100.1345,100.1691,100.0738,100.0911,36145.0
2016-06-09 15:55:00,115.48,115.5,115.37,115.37,64739.0,100.0911,100.1085,99.9958,99.9958,64739.0
2016-06-10 09:30:00,113.99,114.38,113.45,113.61,27731.0,98.7997,99.1377,98.3317,98.4703,27731.0
2016-06-10 09:35:00,113.7,113.71,113.31,113.58,45548.0,98.5483,98.557,98.2103,98.4443,45548.0
2016-06-10 09:40:00,113.54,113.94,113.41,113.83,36368.0,98.4097,98.7564,98.297,98.661,36368.0
2016-06-10 09:45:00,113.8,114.08,113.75,113.85,22403.0,98.635,98.8777,98.5917,98.6784,22403.0
2016-06-10 09:50:00,113.82,113.96,113.64,113.7,6000.0,98.6524,98.7737,98.4963,98.5483,6000.0
2016-06-10 09:55:00,113.72,113.85,113.45,113.46,10177.0,98.5657,98.6784,98.3317,98.3403,10177.0
2016-06-10 10:00:00,113.53,113.6,113.39,113.39,16881.0,98.401,98.4617,98.2797,98.2797,16881.0
2016-06-10 10:05:00,113.36,113.45,113.3,113.44,11582.0,98.2536,98.3317,98.2016,98.323,11582.0
2016-06-10 10:10:00,113.41,113.52,113.34,113.45,8245.0,98.297,98.3923,98.2363,98.3317,8245.0
2016-06-10 10:15:00,113.45,113.54,113.35,113.52,14206.0,98.3317,98.4097,98.245,98.3923,14206.0
2016-06-10 10:20:00,113.58,113.58,113.18,113.47,40700.0,98.4443,98.4443,98.0976,98.349,40700.0
2016-06-10 10:25:00,113.5,113.63,113.42,113.58,14303.0,98.375,98.4877,98.3057,98.4443,14303.0
2016-06-10 10:30:00,113.61,113.87,113.54,113.83,15471.0,98.4703,98.6957,98.4097,98.661,15471.0
2016-06-10 10:35:00,113.83,113.87,113.62,113.78,7795.0,98.661,98.6957,98.479,98.6177,7795.0
2016-06-10 10:40:00,113.75,113.75,113.54,113.64,11239.0,98.5917,98.5917,98.4097,98.4963,11239.0
2016-06-10 10:45:00,113.64,113.64,113.24,113.35,11068.0,98.4963,98.4963,98.1496,98.245,11068.0
2016-06-10 10:50:00,113.36,113.57,113.32,113.34,9399.0,98.2536,98.4357,98.219,98.2363,9399.0
2016-06-10 10:55:00,113.38,113.5,113.36,113.49,11508.0,98.271,98.375,98.2536,98.3663,11508.0
2016-06-10 11:00:00,113.46,113.63,113.45,113.54,13192.0,98.3403,98.4877,98.3317,98.4097,13192.0
2016-06-10 11:05:00,113.53,113.66,113.44,113.64,16379.0,98.401,98.5137,98.323,98.4963,16379.0
2016-06-10 11:10:00,113.64,113.64,113.38,113.45,19344.0,98.4963,98.4963,98.271,98.3317,19344.0
2016-06-10 11:15:00,113.46,113.46,113.31,113.35,12853.0,98.3403,98.3403,98.2103,98.245,12853.0
2016-06-10 11:20:00,113.36,113.39,113.25,113.32,17076.0,98.2536,98.2797,98.1583,98.219,17076.0
2016-06-10 11:25:00,113.33,113.35,113.12,113.15,16513.0,98.2276,98.245,98.0456,98.0716,16513.0
2016-06-10 11:30:00,113.15,113.29,113.15,113.17,15698.0,98.0716,98.193,98.0716,98.089,15698.0
2016-06-10 11:35:00,113.18,113.19,113.05,113.06,13427.0,98.0976,98.1063,97.985,97.9936,13427.0
2016-06-10 11:40:00,113.02,113.07,112.95,113.01,8254.0,97.959,98.0023,97.8983,97.9503,8254.0
2016-06-10 11:45:00,113.0,113.0,112.93,112.96,8724.0,97.9416,97.9416,97.881,97.907,8724.0
2016-06-10 11:50:00,112.95,113.02,112.87,112.96,17426.0,97.8983,97.959,97.8289,97.907,17426.0
2016-06-10 11:55:00,112.99,113.02,112.87,112.92,9772.0,97.933,97.959,97.8289,97.8723,9772.0
2016-06-10 12:00:00,112.91,113.02,112.9,112.96,16783.0,97.8636,97.959,97.8549,97.907,16783.0
2016-06-10 12:05:00,112.95,112.97,112.85,112.92,8031.0,97.8983,97.9156,97.8116,97.8723,8031.0
2016-06-10 12:10:00,112.92,113.02,112.9,112.95,9062.0,97.8723,97.959,97.8549,97.8983,9062.0
2016-06-10 12:15:00,112.96,112.99,112.76,112.82,4800.0,97.907,97.933,97.7336,97.7856,4800.0
2016-06-10 12:20:00,112.83,112.83,112.71,112.77,9811.0,97.7943,97.7943,97.6903,97.7423,9811.0
2016-06-10 12:25:00,112.76,112.85,112.71,112.72,11636.0,97.7336,97.8116,97.6903,97.6989,11636.0
2016-06-10 12:30:00,112.73,112.82,112.72,112.81,17283.0,97.7076,97.7856,97.6989,97.7769,17283.0
2016-06-10 12:35:00,112.8,112.83,112.71,112.71,8499.0,97.7683,97.7943,97.6903,97.6903,8499.0
2016-06-10 12:40:00,112.72,112.72,112.64,112.69,9430.0,97.6989,97.6989,97.6296,97.6729,9430.0
2016-06-10 12:45:00,112.66,112.67,112.61,112.64,8734.0,97.6469,97.6556,97.6036,97.6296,8734.0
2016-06-10 12:50:00,112.62,112.74,112.62,112.68,10912.0,97.6123,97.7163,97.6123,97.6643,10912.0
2016-06-10 12:55:00,112.67,112.68,112.6,112.67,11616.0,97.6556,97.6643,97.5949,97.6556,11616.0
2016-06-10 13:00:00,112.65,112.78,112.64,112.68,14678.0,97.6383,97.7509,97.6296,97.6643,14678.0
2016-06-10 13:05:00,112.7,112.72,112.58,112.62,13755.0,97.6816,97.6989,97.5776,97.6123,13755.0
2016-06-10 13:10:00,112.61,112.63,112.54,112.61,11189.0,97.6036,97.6209,97.5429,97.6036,11189.0
2016-06-10 13:15:00,112.63,112.67,112.58,112.62,8438.0,97.6209,97.6556,97.5776,97.6123,8438.0
2016-06-10 13:20:00,112.62,112.71,112.59,112.69,10501.0,97.6123,97.6903,97.5863,97.6729,10501.0
2016-06-10 13:25:00,112.69,112.69,112.6,112.64,10507.0,97.6729,97.6729,97.5949,97.6296,10507.0
2016-06-10 13:30:00,112.62,112.64,112.54,112.56,15623.0,97.6123,97.6296,97.5429,97.5603,15623.0
2016-06-10 13:35:00,112.58,112.59,112.53,112.53,10629.0,97.5776,97.5863,97.5343,97.5343,10629.0
2016-06-10 13:40:00,112.54,112.58,112.53,112.55,8160.0,97.5429,97.5776,97.5343,97.5516,8160.0
2016-06-10 13:45:00,112.54,112.54,112.36,112.42,11203.0,97.5429,97.5429,97.3869,97.4389,11203.0
2016-06-10 13:50:00,112.4,112.41,112.32,112.35,6497.0,97.4216,97.4302,97.3522,97.3782,6497.0
2016-06-10 13:55:00,112.36,112.41,112.31,112.37,10298.0,97.3869,97.4302,97.3436,97.3956,10298.0
2016-06-10 14:00:00,112.37,112.37,112.29,112.3,16033.0,97.3956,97.3956,97.3262,97.3349,16033.0
2016-06-10 14:05:00,112.28,112.38,112.23,112.28,12583.0,97.3176,97.4042,97.2742,97.3176,12583.0
2016-06-10 14:10:00,112.28,112.37,112.22,112.29,9347.0,97.3176,97.3956,97.2656,97.3262,9347.0
2016-06-10 14:15:00,112.3,112.32,112.24,112.29,7391.0,97.3349,97.3522,97.2829,97.3262,7391.0
2016-06-10 14:20:00,112.29,112.47,112.28,112.47,9202.0,97.3262,97.4823,97.3176,97.4823,9202.0
2016-06-10 14:25:00,112.49,112.58,112.44,112.55,7176.0,97.4996,97.5776,97.4562,97.5516,7176.0
2016-06-10 14:30:00,112.53,112.55,112.48,112.5,6564.0,97.5343,97.5516,97.4909,97.5083,6564.0
2016-06-10 14:35:00,112.49,112.65,112.48,112.6,9034.0,97.4996,97.6383,97.4909,97.5949,9034.0
2016-06-10 14:40:00,112.6,112.73,112.6,112.73,6184.0,97.5949,97.7076,97.5949,97.7076,6184.0
2016-06-10 14:45:00,112.74,112.74,112.54,112.54,10342.0,97.7163,97.7163,97.5429,97.5429,10342.0
2016-06-10 14:50:00,112.53,112.6,112.51,112.6,7119.0,97.5343,97.5949,97.5169,97.5949,7119.0
2016-06-10 14:55:00,112.61,112.65,112.53,112.64,11022.0,97.6036,97.6383,97.5343,97.6296,11022.0
2016-06-10 15:00:00,112.65,112.66,112.58,112.6,8981.0,97.6383,97.6469,97.5776,97.5949,8981.0
2016-06-10 15:05:00,112.61,112.67,112.6,112.61,8428.0,97.6036,97.6556,97.5949,97.6036,8428.0
2016-06-10 15:10:00,112.61,112.62,112.57,112.58,8638.0,97.6036,97.6123,97.5689,97.5776,8638.0
2016-06-10 15:15:00,112.57,112.64,112.55,112.63,11297.0,97.5689,97.6296,97.5516,97.6209,11297.0
2016-06-10 15:20:00,112.63,112.75,112.63,112.72,11717.0,97.6209,97.7249,97.6209,97.6989,11717.0
2016-06-10 15:25:00,112.7,112.75,112.68,112.73,10602.0,97.6816,97.7249,97.6643,97.7076,10602.0
2016-06-10 15:30:00,112.74,112.83,112.74,112.79,17148.0,97.7163,97.7943,97.7163,97.7596,17148.0
2016-06-10 15:35:00,112.79,112.79,112.7,112.76,18251.0,97.7596,97.7596,97.6816,97.7336,18251.0
2016-06-10 15:40:00,112.75,112.79,112.71,112.72,19103.0,97.7249,97.7596,97.6903,97.6989,19103.0
2016-06-10 15:45:00,112.71,112.94,112.7,112.92,22225.0,97.6903,97.8896,97.6816,97.8723,22225.0
2016-06-10 15:50:00,112.9,112.91,112.72,112.73,59767.0,97.8549,97.8636,97.6989,97.7076,59767.0
2016-06-10 15:55:00,112.72,112.74,112.67,112.7,112401.0,97.6989,97.7163,97.6556,97.6816,112401.0
2016-06-13 09:30:00,111.83,111.83,111.55,111.55,19426.0,96.9275,96.9275,96.6849,96.6849,19426.0
2016-06-13 09:35:00,111.63,111.68,111.22,111.49,11013.0,96.7542,96.7975,96.3988,96.6328,11013.0
2016-06-13 09:40:00,111.54,112.38,111.54,112.16,17014.0,96.6762,97.4042,96.6762,97.2136,17014.0
2016-06-13 09:45:00,112.17,112.42,112.1,112.25,16975.0,97.2222,97.4389,97.1616,97.2916,16975.0
2016-06-13 09:50:00,112.33,112.54,112.29,112.45,18677.0,97.3609,97.5429,97.3262,97.4649,18677.0
2016-06-13 09:55:00,112.53,112.53,112.25,112.27,13500.0,97.5343,97.5343,97.2916,97.3089,13500.0
2016-06-13 10:00:00,112.35,112.35,111.96,111.97,8092.0,97.3782,97.3782,97.0402,97.0489,8092.0
2016-06-13 10:05:00,111.95,112.08,111.85,112.0,9142.0,97.0315,97.1442,96.9449,97.0749,9142.0
2016-06-13 10:10:00,111.95,112.08,111.94,112.03,5068.0,97.0315,97.1442,97.0229,97.1009,5068.0
2016-06-13 10:15:00,112.03,112.15,111.96,112.09,10548.0,97.1009,97.2049,97.0402,97.1529,10548.0
2016-06-13 10:20:00,112.05,112.19,112.02,112.11,14360.0,97.1182,97.2396,97.0922,97.1702,14360.0
2016-06-13 10:25:00,112.11,112.26,112.0,112.22,6570.0,97.1702,97.3002,97.0749,97.2656,6570.0
2016-06-13 10:30:00,112.25,112.41,112.23,112.41,13965.0,97.2916,97.4302,97.2742,97.4302,13965.0
2016-06-13 10:35:00,112.38,112.6,112.38,112.57,10727.0,97.4042,97.5949,97.4042,97.5689,10727.0
2016-06-13 10:40:00,112.59,112.62,112.5,112.5,5551.0,97.5863,97.6123,97.5083,97.5083,5551.0
2016-06-13 10:45:00,112.53,112.59,112.47,112.48,6628.0,97.5343,97.5863,97.4823,97.4909,6628.0
2016-06-13 10:50:00,112.48,112.53,112.38,112.52,4697.0,97.4909,97.5343,97.4042,97.5256,4697.0
2016-06-13 10:55:00,112.51,112.7,112.5,112.65,7278.0,97.5169,97.6816,97.5083,97.6383,7278.0
2016-06-13 11:00:00,112.57,112.62,112.45,112.55,3900.0,97.5689,97.6123,97.4649,97.5516,3900.0
2016-06-13 11:05:00,112.58,112.71,112.53,112.57,4924.0,97.5776,97.6903,97.5343,97.5689,4924.0
2016-06-13 11:10:00,112.59,112.75,112.51,112.52,3959.0,97.5863,97.7249,97.5169,97.5256,3959.0
2016-06-13 11:15:00,112.52,112.55,112.31,112.31,10269.0,97.5256,97.5516,97.3436,97.3436,10269.0
2016-06-13 11:20:00,112.28,112.4,112.28,112.33,9400.0,97.3176,97.4216,97.3176,97.3609,9400.0
2016-06-13 11:25:00,112.35,112.42,112.3,112.37,7450.0,97.3782,97.4389,97.3349,97.3956,7450.0
2016-06-13 11:30:00,112.36,112.36,112.22,112.28,12717.0,97.3869,97.3869,97.2656,97.3176,12717.0
2016-06-13 11:35:00,112.27,112.4,112.14,112.16,17339.0,97.3089,97.4216,97.1962,97.2136,17339.0
2016-06-13 11:40:00,112.17,112.27,112.15,112.23,9467.0,97.2222,97.3089,97.2049,97.2742,9467.0
2016-06-13 11:45:00,112.26,112.33,112.23,112.31,12937.0,97.3002,97.3609,97.2742,97.3436,12937.0
2016-06-13 11:50:00,112.29,112.39,112.24,112.31,9999.0,97.3262,97.4129,97.2829,97.3436,9999.0
2016-06-13 11:55:00,112.32,112.35,112.07,112.07,9810.0,97.3522,97.3782,97.1356,97.1356,9810.0
2016-06-13 12:00:00,112.08,112.24,112.04,112.24,13893.0,97.1442,97.2829,97.1096,97.2829,13893.0
2016-06-13 12:05:00,112.25,112.47,112.25,112.45,7596.0,97.2916,97.4823,97.2916,97.4649,7596.0
2016-06-13 12:10:00,112.48,112.55,112.42,112.55,10034.0,97.4909,97.5516,97.4389,97.5516,10034.0
2016-06-13 12:15:00,112.57,112.76,112.56,112.76,9407.0,97.5689,97.7336,97.5603,97.7336,9407.0
2016-06-13 12:20:00,112.73,112.94,112.7,112.75,16771.0,97.7076,97.8896,97.6816,97.7249,16771.0
2016-06-13 12:25:00,112.73,112.81,112.69,112.76,4647.0,97.7076,97.7769,97.6729,97.7336,4647.0
2016-06-13 12:30:00,112.77,112.77,112.67,112.7,6427.0,97.7423,97.7423,97.6556,97.6816,6427.0
2016-06-13 12:35:00,112.69,112.74,112.63,112.66,5550.0,97.6729,97.7163,97.6209,97.6469,5550.0
2016-06-13 12:40:00,112.69,112.75,112.65,112.72,5803.0,97.6729,97.7249,97.6383,97.6989,5803.0
2016-06-13 12:45:00,112.74,112.75,112.69,112.69,3700.0,97.7163,97.7249,97.6729,97.6729,3700.0
2016-06-13 12:50:00,112.69,112.83,112.69,112.83,3720.0,97.6729,97.7943,97.6729,97.7943,3720.0
2016-06-13 12:55:00,112.83,112.83,112.76,112.76,4342.0,97.7943,97.7943,97.7336,97.7336,4342.0
2016-06-13 13:00:00,112.75,112.82,112.71,112.72,4735.0,97.7249,97.7856,97.6903,97.6989,4735.0
2016-06-13 13:05:00,112.7,112.72,112.62,112.62,4109.0,97.6816,97.6989,97.6123,97.6123,4109.0
2016-06-13 13:10:00,112.61,112.74,112.53,112.72,6053.0,97.6036,97.7163,97.5343,97.6989,6053.0
2016-06-13 13:15:00,112.67,112.67,112.53,112.53,5777.0,97.6556,97.6556,97.5343,97.5343,5777.0
2016-06-13 13:20:00,112.54,112.63,112.51,112.62,6197.0,97.5429,97.6209,97.5169,97.6123,6197.0
2016-06-13 13:25:00,112.61,112.69,112.54,112.67,6295.0,97.6036,97.6729,97.5429,97.6556,6295.0
2016-06-13 13:30:00,112.66,112.75,112.63,112.7,4401.0,97.6469,97.7249,97.6209,97.6816,4401.0
2016-06-13 13:35:00,112.68,112.68,112.37,112.45,7382.0,97.6643,97.6643,97.3956,97.4649,7382.0
2016-06-13 13:40:00,112.41,112.65,112.36,112.62,10072.0,97.4302,97.6383,97.3869,97.6123,10072.0
2016-06-13 13:45:00,112.58,112.58,112.41,112.44,2822.0,97.5776,97.5776,97.4302,97.4562,2822.0
2016-06-13 13:50:00,112.45,112.48,112.27,112.31,5700.0,97.4649,97.4909,97.3089,97.3436,5700.0
2016-06-13 13:55:00,112.3,112.36,112.23,112.31,12446.0,97.3349,97.3869,97.2742,97.3436,12446.0
2016-06-13 14:00:00,112.33,112.4,112.28,112.39,12403.0,97.3609,97.4216,97.3176,97.4129,12403.0
2016-06-13 14:05:00,112.37,112.45,112.35,112.44,12396.0,97.3956,97.4649,97.3782,97.4562,12396.0
2016-06-13 14:10:00,112.42,112.46,112.37,112.38,9514.0,97.4389,97.4736,97.3956,97.4042,9514.0
2016-06-13 14:15:00,112.37,112.41,112.29,112.29,5957.0,97.3956,97.4302,97.3262,97.3262,5957.0
2016-06-13 14:20:00,112.27,112.27,112.1,112.17,4075.0,97.3089,97.3089,97.1616,97.2222,4075.0
2016-06-13 14:25:00,112.14,112.18,112.08,112.16,5000.0,97.1962,97.2309,97.1442,97.2136,5000.0
2016-06-13 14:30:00,112.18,112.39,112.13,112.35,8915.0,97.2309,97.4129,97.1876,97.3782,8915.0
2016-06-13 14:35:00,112.33,112.48,112.32,112.43,4893.0,97.3609,97.4909,97.3522,97.4476,4893.0
2016-06-13 14:40:00,112.44,112.46,112.33,112.39,8134.0,97.4562,97.4736,97.3609,97.4129,8134.0
2016-06-13 14:45:00,112.37,112.39,112.27,112.28,5429.0,97.3956,97.4129,97.3089,97.3176,5429.0
2016-06-13 14:50:00,112.28,112.29,112.11,112.2,5780.0,97.3176,97.3262,97.1702,97.2482,5780.0
2016-06-13 14:55:00,112.18,112.24,112.02,112.03,4031.0,97.2309,97.2829,97.0922,97.1009,4031.0
2016-06-13 15:00:00,112.01,112.15,112.0,112.12,6587.0,97.0836,97.2049,97.0749,97.1789,6587.0
2016-06-13 15:05:00,112.12,112.13,111.9,111.9,6382.0,97.1789,97.1876,96.9882,96.9882,6382.0
2016-06-13 15:10:00,111.92,111.98,111.8,111.84,9287.0,97.0055,97.0575,96.9015,96.9362,9287.0
2016-06-13 15:15:00,111.86,111.88,111.74,111.83,5464.0,96.9535,96.9709,96.8495,96.9275,5464.0
2016-06-13 15:20:00,111.87,111.99,111.85,111.89,9418.0,96.9622,97.0662,96.9449,96.9795,9418.0
2016-06-13 15:25:00,111.87,111.93,111.75,111.79,13879.0,96.9622,97.0142,96.8582,96.8929,13879.0
2016-06-13 15:30:00,111.78,112.03,111.75,111.91,24432.0,96.8842,97.1009,96.8582,96.9969,24432.0
2016-06-13 15:35:00,111.92,111.95,111.72,111.87,18109.0,97.0055,97.0315,96.8322,96.9622,18109.0
2016-06-13 15:40:00,111.87,111.89,111.67,111.74,19069.0,96.9622,96.9795,96.7889,96.8495,19069.0
2016-06-13 15:45:00,111.73,111.84,111.72,111.81,18672.0,96.8409,96.9362,96.8322,96.9102,18672.0
2016-06-13 15:50:00,111.78,111.78,111.61,111.67,20548.0,96.8842,96.8842,96.7369,96.7889,20548.0
2016-06-13 15:55:00,111.69,111.69,111.56,111.59,46801.0,96.8062,96.8062,96.6935,96.7195,46801.0
2016-06-14 09:30:00,111.13,111.53,111.13,111.28,8342.0,96.3208,96.6675,96.3208,96.4508,8342.0
2016-06-14 09:35:00,111.28,112.07,111.27,111.84,15390.0,96.4508,97.1356,96.4422,96.9362,15390.0
2016-06-14 09:40:00,111.86,112.28,111.86,112.05,13303.0,96.9535,97.3176,96.9535,97.1182,13303.0
2016-06-14 09:45:00,112.04,112.05,111.87,111.98,13384.0,97.1096,97.1182,96.9622,97.0575,13384.0
2016-06-14 09:50:00,111.98,111.98,111.31,111.51,6804.0,97.0575,97.0575,96.4768,96.6502,6804.0
2016-06-14 09:55:00,111.71,112.0,111.54,111.99,2788.0,96.8235,97.0749,96.6762,97.0662,2788.0
2016-06-14 10:00:00,111.86,111.96,111.73,111.96,10895.0,96.9535,97.0402,96.8409,97.0402,10895.0
2016-06-14 10:05:00,111.91,111.97,111.72,111.72,7400.0,96.9969,97.0489,96.8322,96.8322,7400.0
2016-06-14 10:10:00,111.78,111.9,111.72,111.73,7600.0,96.8842,96.9882,96.8322,96.8409,7600.0
2016-06-14 10:15:00,111.8,111.8,111.56,111.59,4271.0,96.9015,96.9015,96.6935,96.7195,4271.0
2016-06-14 10:20:00,111.56,111.63,111.48,111.59,10539.0,96.6935,96.7542,96.6242,96.7195,10539.0
2016-06-14 10:25:00,111.57,111.57,111.35,111.53,38016.0,96.7022,96.7022,96.5115,96.6675,38016.0
2016-06-14 10:30:00,111.46,111.62,111.41,111.56,7747.0,96.6068,96.7455,96.5635,96.6935,7747.0
2016-06-14 10:35:00,111.51,111.51,111.3,111.35,13623.0,96.6502,96.6502,96.4682,96.5115,13623.0
2016-06-14 10:40:00,111.32,111.39,111.16,111.16,6810.0,96.4855,96.5462,96.3468,96.3468,6810.0
2016-06-14 10:45:00,111.17,111.18,110.83,110.97,12096.0,96.3555,96.3642,96.0608,96.1821,12096.0
2016-06-14 10:50:00,111.02,111.02,110.88,110.88,1970.0,96.2255,96.2255,96.1041,96.1041,1970.0
2016-06-14 10:55:00,110.87,110.94,110.72,110.73,10283.0,96.0955,96.1561,95.9655,95.9741,10283.0
2016-06-14 11:00:00,110.76,110.89,110.71,110.85,7699.0,96.0001,96.1128,95.9568,96.0781,7699.0
2016-06-14 11:05:00,110.84,111.04,110.84,110.93,4254.0,96.0695,96.2428,96.0695,96.1475,4254.0
2016-06-14 11:10:00,110.92,110.92,110.66,110.66,13145.0,96.1388,96.1388,95.9135,95.9135,13145.0
2016-06-14 11:15:00,110.61,110.64,110.45,110.53,26237.0,95.8701,95.8961,95.7314,95.8008,26237.0
2016-06-14 11:20:00,110.56,110.62,110.49,110.62,8300.0,95.8268,95.8788,95.7661,95.8788,8300.0
2016-06-14 11:25:00,110.61,110.61,110.36,110.43,11379.0,95.8701,95.8701,95.6534,95.7141,11379.0
2016-06-14 11:30:00,110.43,110.73,110.43,110.73,9811.0,95.7141,95.9741,95.7141,95.9741,9811.0
2016-06-14 11:35:00,110.79,110.89,110.79,110.89,3584.0,96.0261,96.1128,96.0261,96.1128,3584.0
2016-06-14 11:40:00,110.89,110.93,110.85,110.85,3400.0,96.1128,96.1475,96.0781,96.0781,3400.0
2016-06-14 11:45:00,110.85,110.85,110.67,110.68,3590.0,96.0781,96.0781,95.9221,95.9308,3590.0
2016-06-14 11:50:00,110.69,110.76,110.64,110.74,1961.0,95.9395,96.0001,95.8961,95.9828,1961.0
2016-06-14 11:55:00,110.73,110.73,110.62,110.72,2841.0,95.9741,95.9741,95.8788,95.9655,2841.0
2016-06-14 12:00:00,110.72,110.84,110.69,110.79,4449.0,95.9655,96.0695,95.9395,96.0261,4449.0
2016-06-14 12:05:00,110.82,110.82,110.72,110.8,2229.0,96.0521,96.0521,95.9655,96.0348,2229.0
2016-06-14 12:10:00,110.83,110.97,110.83,110.97,2600.0,96.0608,96.1821,96.0608,96.1821,2600.0
2016-06-14 12:15:00,111.05,111.1,110.97,110.97,2938.0,96.2515,96.2948,96.1821,96.1821,2938.0
2016-06-14 12:20:00,111.03,111.14,111.02,111.06,5736.0,96.2341,96.3295,96.2255,96.2601,5736.0
2016-06-14 12:25:00,111.18,111.28,111.14,111.25,4158.0,96.3642,96.4508,96.3295,96.4248,4158.0
2016-06-14 12:30:00,111.27,111.27,111.18,111.19,2500.0,96.4422,96.4422,96.3642,96.3728,2500.0
2016-06-14 12:35:00,111.18,111.2,111.15,111.18,5208.0,96.3642,96.3815,96.3382,96.3642,5208.0
2016-06-14 12:40:00,111.18,111.29,111.16,111.29,5800.0,96.3642,96.4595,96.3468,96.4595,5800.0
2016-06-14 12:45:00,111.25,111.32,111.2,111.32,2820.0,96.4248,96.4855,96.3815,96.4855,2820.0
2016-06-14 12:50:00,111.3,111.35,111.22,111.31,11153.0,96.4682,96.5115,96.3988,96.4768,11153.0
2016-06-14 12:55:00,111.31,111.36,111.18,111.22,6600.0,96.4768,96.5202,96.3642,96.3988,6600.0
2016-06-14 13:00:00,111.26,111.41,111.25,111.41,4400.0,96.4335,96.5635,96.4248,96.5635,4400.0
2016-06-14 13:05:00,111.45,111.53,111.44,111.48,13150.0,96.5982,96.6675,96.5895,96.6242,13150.0
2016-06-14 13:10:00,111.46,111.46,111.2,111.24,7766.0,96.6068,96.6068,96.3815,96.4162,7766.0
2016-06-14 13:15:00,111.22,111.38,111.15,111.36,4709.0,96.3988,96.5375,96.3382,96.5202,4709.0
2016-06-14 13:20:00,111.38,111.55,111.38,111.45,5981.0,96.5375,96.6849,96.5375,96.5982,5981.0
2016-06-14 13:25:00,111.45,111.45,111.35,111.35,4020.0,96.5982,96.5982,96.5115,96.5115,4020.0
2016-06-14 13:30:00,111.35,111.55,111.35,111.55,2000.0,96.5115,96.6849,96.5115,96.6849,2000.0
2016-06-14 13:35:00,111.61,111.61,111.48,111.5,5900.0,96.7369,96.7369,96.6242,96.6415,5900.0
2016-06-14 13:40:00,111.49,111.5,111.4,111.42,6299.0,96.6328,96.6415,96.5548,96.5722,6299.0
2016-06-14 13:45:00,111.42,111.46,111.38,111.41,4200.0,96.5722,96.6068,96.5375,96.5635,4200.0
2016-06-14 13:50:00,111.4,111.41,111.3,111.3,4100.0,96.5548,96.5635,96.4682,96.4682,4100.0
2016-06-14 13:55:00,111.32,111.38,111.29,111.37,6250.0,96.4855,96.5375,96.4595,96.5288,6250.0
2016-06-14 14:00:00,111.36,111.47,111.35,111.45,4001.0,96.5202,96.6155,96.5115,96.5982,4001.0
2016-06-14 14:05:00,111.46,111.48,111.36,111.41,9621.0,96.6068,96.6242,96.5202,96.5635,9621.0
2016-06-14 14:10:00,111.4,111.57,111.35,111.54,6050.0,96.5548,96.7022,96.5115,96.6762,6050.0
2016-06-14 14:15:00,111.53,111.65,111.52,111.6,21932.0,96.6675,96.7715,96.6588,96.7282,21932.0
2016-06-14 14:20:00,111.61,111.61,111.46,111.56,6254.0,96.7369,96.7369,96.6068,96.6935,6254.0
2016-06-14 14:25:00,111.59,111.74,111.5,111.74,6722.0,96.7195,96.8495,96.6415,96.8495,6722.0
2016-06-14 14:30:00,111.72,111.72,111.52,111.54,6659.0,96.8322,96.8322,96.6588,96.6762,6659.0
2016-06-14 14:35:00,111.54,111.56,111.43,111.55,11065.0,96.6762,96.6935,96.5808,96.6849,11065.0
2016-06-14 14:40:00,111.61,111.61,111.5,111.54,5760.0,96.7369,96.7369,96.6415,96.6762,5760.0
2016-06-14 14:45:00,111.54,111.54,111.46,111.51,9165.0,96.6762,96.6762,96.6068,96.6502,9165.0
2016-06-14 14:50:00,111.51,111.55,111.5,111.51,6200.0,96.6502,96.6849,96.6415,96.6502,6200.0
2016-06-14 14:55:00,111.5,111.54,111.37,111.42,9812.0,96.6415,96.6762,96.5288,96.5722,9812.0
2016-06-14 15:00:00,111.41,111.53,111.23,111.53,5834.0,96.5635,96.6675,96.4075,96.6675,5834.0
2016-06-14 15:05:00,111.53,111.67,111.51,111.56,13554.0,96.6675,96.7889,96.6502,96.6935,13554.0
2016-06-14 15:10:00,111.57,111.66,111.55,111.63,4755.0,96.7022,96.7802,96.6849,96.7542,4755.0
2016-06-14 15:15:00,111.63,111.71,111.56,111.58,19049.0,96.7542,96.8235,96.6935,96.7109,19049.0
2016-06-14 15:20:00,111.56,111.66,111.5,111.52,9900.0,96.6935,96.7802,96.6415,96.6588,9900.0
2016-06-14 15:25:00,111.52,111.71,111.47,111.7,19570.0,96.6588,96.8235,96.6155,96.8149,19570.0
2016-06-14 15:30:00,111.73,111.89,111.73,111.77,9151.0,96.8409,96.9795,96.8409,96.8755,9151.0
2016-06-14 15:35:00,111.8,111.85,111.71,111.78,9777.0,96.9015,96.9449,96.8235,96.8842,9777.0
2016-06-14 15:40:00,111.79,111.91,111.72,111.78,12666.0,96.8929,96.9969,96.8322,96.8842,12666.0
2016-06-14 15:45:00,111.77,111.81,111.63,111.76,25317.0,96.8755,96.9102,96.7542,96.8669,25317.0
2016-06-14 15:50:00,111.74,111.82,111.67,111.82,47208.0,96.8495,96.9189,96.7889,96.9189,47208.0
2016-06-14 15:55:00,111.83,111.95,111.82,111.89,80327.0,96.9275,97.0315,96.9189,96.9795,80327.0
2016-06-15 09:30:00,112.38,112.46,112.38,112.46,8064.0,97.4042,97.4736,97.4042,97.4736,8064.0
2016-06-15 09:35:00,112.03,112.16,111.86,112.16,4745.0,97.1009,97.2136,96.9535,97.2136,4745.0
2016-06-15 09:40:00,112.18,112.18,111.65,111.65,5750.0,97.2309,97.2309,96.7715,96.7715,5750.0
2016-06-15 09:45:00,111.71,112.01,111.62,111.98,7050.0,96.8235,97.0836,96.7455,97.0575,7050.0
2016-06-15 09:50:00,112.05,112.18,111.95,112.05,8485.0,97.1182,97.2309,97.0315,97.1182,8485.0
2016-06-15 09:55:00,112.09,112.09,111.86,111.86,3740.0,97.1529,97.1529,96.9535,96.9535,3740.0
2016-06-15 10:00:00,111.88,112.12,111.88,112.0,12926.0,96.9709,97.1789,96.9709,97.0749,12926.0
2016-06-15 10:05:00,112.06,112.18,112.01,112.11,7576.0,97.1269,97.2309,97.0836,97.1702,7576.0
2016-06-15 10:10:00,112.12,112.29,112.12,112.26,5978.0,97.1789,97.3262,97.1789,97.3002,5978.0
2016-06-15 10:15:00,112.23,112.24,112.13,112.22,6903.0,97.2742,97.2829,97.1876,97.2656,6903.0
2016-06-15 10:20:00,112.21,112.27,112.07,112.07,12964.0,97.2569,97.3089,97.1356,97.1356,12964.0
2016-06-15 10:25:00,112.07,112.09,111.91,111.92,8908.0,97.1356,97.1529,96.9969,97.0055,8908.0
2016-06-15 10:30:00,111.95,112.29,111.94,112.16,33849.0,97.0315,97.3262,97.0229,97.2136,33849.0
2016-06-15 10:35:00,112.16,112.24,112.08,112.11,13283.0,97.2136,97.2829,97.1442,97.1702,13283.0
2016-06-15 10:40:00,112.08,112.16,111.98,112.05,10384.0,97.1442,97.2136,97.0575,97.1182,10384.0
2016-06-15 10:45:00,112.0,112.02,111.87,111.9,9144.0,97.0749,97.0922,96.9622,96.9882,9144.0
2016-06-15 10:50:00,111.92,111.96,111.69,111.8,5765.0,97.0055,97.0402,96.8062,96.9015,5765.0
2016-06-15 10:55:00,111.82,111.97,111.82,111.91,4648.0,96.9189,97.0489,96.9189,96.9969,4648.0
2016-06-15 11:00:00,111.95,112.02,111.9,111.92,6360.0,97.0315,97.0922,96.9882,97.0055,6360.0
2016-06-15 11:05:00,111.94,112.04,111.89,111.94,18359.0,97.0229,97.1096,96.9795,97.0229,18359.0
2016-06-15 11:10:00,111.96,112.02,111.93,111.99,12892.0,97.0402,97.0922,97.0142,97.0662,12892.0
2016-06-15 11:15:00,111.98,112.07,111.96,111.98,13400.0,97.0575,97.1356,97.0402,97.0575,13400.0
2016-06-15 11:20:00,111.96,112.04,111.86,112.04,13488.0,97.0402,97.1096,96.9535,97.1096,13488.0
2016-06-15 11:25:00,112.04,112.04,111.86,111.89,9859.0,97.1096,97.1096,96.9535,96.9795,9859.0
2016-06-15 11:30:00,111.93,111.94,111.86,111.87,2608.0,97.0142,97.0229,96.9535,96.9622,2608.0
2016-06-15 11:35:00,111.82,111.95,111.77,111.94,4000.0,96.9189,97.0315,96.8755,97.0229,4000.0
2016-06-15 11:40:00,111.91,112.01,111.9,111.94,4631.0,96.9969,97.0836,96.9882,97.0229,4631.0
2016-06-15 11:45:00,111.92,111.99,111.88,111.99,2523.0,97.0055,97.0662,96.9709,97.0662,2523.0
2016-06-15 11:50:00,112.02,112.08,111.98,112.02,5523.0,97.0922,97.1442,97.0575,97.0922,5523.0
2016-06-15 11:55:00,112.05,112.18,112.04,112.08,5469.0,97.1182,97.2309,97.1096,97.1442,5469.0
2016-06-15 12:00:00,112.09,112.18,112.04,112.07,1984.0,97.1529,97.2309,97.1096,97.1356,1984.0
2016-06-15 12:05:00,112.05,112.17,112.0,112.01,2396.0,97.1182,97.2222,97.0749,97.0836,2396.0
2016-06-15 12:10:00,112.02,112.02,111.88,111.88,3839.0,97.0922,97.0922,96.9709,96.9709,3839.0
2016-06-15 12:15:00,111.9,111.95,111.83,111.88,3805.0,96.9882,97.0315,96.9275,96.9709,3805.0
2016-06-15 12:20:00,111.87,111.89,111.8,111.8,1600.0,96.9622,96.9795,96.9015,96.9015,1600.0
2016-06-15 12:25:00,111.85,111.88,111.74,111.88,2332.0,96.9449,96.9709,96.8495,96.9709,2332.0
2016-06-15 12:30:00,111.9,111.95,111.87,111.94,2710.0,96.9882,97.0315,96.9622,97.0229,2710.0
2016-06-15 12:35:00,111.92,111.95,111.82,111.84,4300.0,97.0055,97.0315,96.9189,96.9362,4300.0
2016-06-15 12:40:00,111.86,111.88,111.74,111.78,3397.0,96.9535,96.9709,96.8495,96.8842,3397.0
2016-06-15 12:45:00,111.77,111.84,111.71,111.76,2853.0,96.8755,96.9362,96.8235,96.8669,2853.0
2016-06-15 12:50:00,111.79,111.86,111.74,111.74,2400.0,96.8929,96.9535,96.8495,96.8495,2400.0
2016-06-15 12:55:00,111.76,111.82,111.73,111.73,3956.0,96.8669,96.9189,96.8409,96.8409,3956.0
2016-06-15 13:00:00,111.75,111.87,111.73,111.81,6874.0,96.8582,96.9622,96.8409,96.9102,6874.0
2016-06-15 13:05:00,111.82,111.88,111.78,111.82,5963.0,96.9189,96.9709,96.8842,96.9189,5963.0
2016-06-15 13:10:00,111.81,111.95,111.8,111.89,15477.0,96.9102,97.0315,96.9015,96.9795,15477.0
2016-06-15 13:15:00,111.96,112.05,111.95,112.02,3850.0,97.0402,97.1182,97.0315,97.0922,3850.0
2016-06-15 13:20:00,112.04,112.06,111.99,112.01,2416.0,97.1096,97.1269,97.0662,97.0836,2416.0
2016-06-15 13:25:00,112.01,112.13,112.01,112.13,3050.0,97.0836,97.1876,97.0836,97.1876,3050.0
2016-06-15 13:30:00,112.15,112.28,112.1,112.26,11912.0,97.2049,97.3176,97.1616,97.3002,11912.0
2016-06-15 13:35:00,112.23,112.26,112.2,112.22,4706.0,97.2742,97.3002,97.2482,97.2656,4706.0
2016-06-15 13:40:00,112.25,112.29,112.16,112.29,3690.0,97.2916,97.3262,97.2136,97.3262,3690.0
2016-06-15 13:45:00,112.31,112.31,112.22,112.27,3648.0,97.3436,97.3436,97.2656,97.3089,3648.0
2016-06-15 13:50:00,112.26,112.29,112.23,112.28,2000.0,97.3002,97.3262,97.2742,97.3176,2000.0
2016-06-15 13:55:00,112.27,112.28,112.18,112.24,6888.0,97.3089,97.3176,97.2309,97.2829,6888.0
2016-06-15 14:00:00,112.19,112.52,112.17,112.23,12211.0,97.2396,97.5256,97.2222,97.2742,12211.0
2016-06-15 14:05:00,112.29,112.51,112.15,112.19,4802.0,97.3262,97.5169,97.2049,97.2396,4802.0
2016-06-15 14:10:00,112.22,112.29,111.96,111.97,12800.0,97.2656,97.3262,97.0402,97.0489,12800.0
2016-06-15 14:15:00,111.98,112.15,111.98,112.09,18839.0,97.0575,97.2049,97.0575,97.1529,18839.0
2016-06-15 14:20:00,112.0,112.06,111.93,112.02,4500.0,97.0749,97.1269,97.0142,97.0922,4500.0
2016-06-15 14:25:00,112.03,112.1,111.88,111.88,6100.0,97.1009,97.1616,96.9709,96.9709,6100.0
2016-06-15 14:30:00,111.83,111.91,111.78,111.8,15583.0,96.9275,96.9969,96.8842,96.9015,15583.0
2016-06-15 14:35:00,111.8,111.85,111.65,111.72,6605.0,96.9015,96.9449,96.7715,96.8322,6605.0
2016-06-15 14:40:00,111.7,111.82,111.66,111.82,3800.0,96.8149,96.9189,96.7802,96.9189,3800.0
2016-06-15 14:45:00,111.8,112.02,111.76,112.02,5450.0,96.9015,97.0922,96.8669,97.0922,5450.0
2016-06-15 14:50:00,111.97,112.01,111.77,111.84,8350.0,97.0489,97.0836,96.8755,96.9362,8350.0
2016-06-15 14:55:00,111.86,112.03,111.84,112.03,12250.0,96.9535,97.1009,96.9362,97.1009,12250.0
2016-06-15 15:00:00,111.99,112.05,111.94,112.03,10777.0,97.0662,97.1182,97.0229,97.1009,10777.0
2016-06-15 15:05:00,112.04,112.15,112.04,112.12,10834.0,97.1096,97.2049,97.1096,97.1789,10834.0
2016-06-15 15:10:00,112.11,112.29,112.07,112.29,13743.0,97.1702,97.3262,97.1356,97.3262,13743.0
2016-06-15 15:15:00,112.24,112.28,112.1,112.26,11625.0,97.2829,97.3176,97.1616,97.3002,11625.0
2016-06-15 15:20:00,112.24,112.29,112.19,112.26,22046.0,97.2829,97.3262,97.2396,97.3002,22046.0
2016-06-15 15:25:00,112.25,112.28,112.21,112.23,15945.0,97.2916,97.3176,97.2569,97.2742,15945.0
2016-06-15 15:30:00,112.22,112.22,112.08,112.09,20450.0,97.2656,97.2656,97.1442,97.1529,20450.0
2016-06-15 15:35:00,112.08,112.12,111.84,111.86,20755.0,97.1442,97.1789,96.9362,96.9535,20755.0
2016-06-15 15:40:00,111.87,111.87,111.61,111.61,32116.0,96.9622,96.9622,96.7369,96.7369,32116.0
2016-06-15 15:45:00,111.59,111.6,111.44,111.51,29941.0,96.7195,96.7282,96.5895,96.6502,29941.0
2016-06-15 15:50:00,111.5,111.5,111.33,111.36,32812.0,96.6415,96.6415,96.4942,96.5202,32812.0
2016-06-15 15:55:00,111.35,111.64,111.34,111.6,87397.0,96.5115,96.7629,96.5028,96.7282,87397.0
2016-06-16 09:30:00,110.94,111.11,110.0,110.75,5915.0,96.1561,96.3035,95.3414,95.9915,5915.0
2016-06-16 09:35:00,110.51,110.51,110.16,110.29,5820.0,95.7834,95.7834,95.4801,95.5928,5820.0
2016-06-16 09:40:00,110.28,110.55,110.28,110.55,1255.0,95.5841,95.8181,95.5841,95.8181,1255.0
2016-06-16 09:45:00,110.52,110.52,110.09,110.28,5150.0,95.7921,95.7921,95.4194,95.5841,5150.0
2016-06-16 09:50:00,110.24,110.28,110.08,110.08,2700.0,95.5494,95.5841,95.4107,95.4107,2700.0
2016-06-16 09:55:00,110.03,110.05,109.8,109.89,2700.0,95.3674,95.3847,95.1681,95.2461,2700.0
2016-06-16 10:00:00,109.88,110.09,109.8,110.09,23930.0,95.2374,95.4194,95.1681,95.4194,23930.0
2016-06-16 10:05:00,110.09,110.09,109.57,109.65,22271.0,95.4194,95.4194,94.9687,95.038,22271.0
2016-06-16 10:10:00,109.58,109.81,109.55,109.68,24485.0,94.9774,95.1767,94.9514,95.064,24485.0
2016-06-16 10:15:00,109.69,109.82,109.63,109.8,38923.0,95.0727,95.1854,95.0207,95.1681,38923.0
2016-06-16 10:20:00,109.81,109.81,109.61,109.67,8700.0,95.1767,95.1767,95.0034,95.0554,8700.0
2016-06-16 10:25:00,109.63,109.97,109.59,109.9,5152.0,95.0207,95.3154,94.986,95.2547,5152.0
2016-06-16 10:30:00,109.94,109.94,109.5,109.59,11041.0,95.2894,95.2894,94.908,94.986,11041.0
2016-06-16 10:35:00,109.62,109.77,109.41,109.42,9595.0,95.012,95.1421,94.83,94.8387,9595.0
2016-06-16 10:40:00,109.38,109.58,109.37,109.52,8543.0,94.804,94.9774,94.7954,94.9254,8543.0
2016-06-16 10:45:00,109.53,109.79,109.52,109.79,7553.0,94.934,95.1594,94.9254,95.1594,7553.0
2016-06-16 10:50:00,109.79,109.8,109.61,109.8,15954.0,95.1594,95.1681,95.0034,95.1681,15954.0
2016-06-16 10:55:00,109.8,109.99,109.76,109.98,23345.0,95.1681,95.3327,95.1334,95.3241,23345.0
2016-06-16 11:00:00,110.0,110.1,109.97,110.01,5335.0,95.3414,95.4281,95.3154,95.3501,5335.0
2016-06-16 11:05:00,110.08,110.13,109.97,110.09,4328.0,95.4107,95.4541,95.3154,95.4194,4328.0
2016-06-16 11:10:00,110.13,110.26,110.13,110.25,1932.0,95.4541,95.5668,95.4541,95.5581,1932.0
2016-06-16 11:15:00,110.29,110.29,110.04,110.1,4994.0,95.5928,95.5928,95.3761,95.4281,4994.0
2016-06-16 11:20:00,110.08,110.28,110.08,110.28,2600.0,95.4107,95.5841,95.4107,95.5841,2600.0
2016-06-16 11:25:00,110.32,110.6,110.19,110.58,4723.0,95.6188,95.8614,95.5061,95.8441,4723.0
2016-06-16 11:30:00,110.69,110.69,110.41,110.41,4531.0,95.9395,95.9395,95.6968,95.6968,4531.0
2016-06-16 11:35:00,110.35,110.48,110.34,110.48,3386.0,95.6448,95.7574,95.6361,95.7574,3386.0
2016-06-16 11:40:00,110.42,110.51,110.37,110.45,4403.0,95.7054,95.7834,95.6621,95.7314,4403.0
2016-06-16 11:45:00,110.36,110.5,110.36,110.45,7625.0,95.6534,95.7748,95.6534,95.7314,7625.0
2016-06-16 11:50:00,110.47,110.48,110.37,110.42,6124.0,95.7488,95.7574,95.6621,95.7054,6124.0
2016-06-16 11:55:00,110.44,110.44,110.31,110.34,14799.0,95.7228,95.7228,95.6101,95.6361,14799.0
2016-06-16 12:00:00,110.36,110.37,110.23,110.36,12707.0,95.6534,95.6621,95.5408,95.6534,12707.0
2016-06-16 12:05:00,110.37,110.41,110.27,110.41,1400.0,95.6621,95.6968,95.5754,95.6968,1400.0
2016-06-16 12:10:00,110.43,110.47,110.33,110.47,900.0,95.7141,95.7488,95.6274,95.7488,900.0
2016-06-16 12:15:00,110.51,110.64,110.51,110.64,600.0,95.7834,95.8961,95.7834,95.8961,600.0
2016-06-16 12:20:00,110.68,110.88,110.62,110.88,2844.0,95.9308,96.1041,95.8788,96.1041,2844.0
2016-06-16 12:25:00,110.89,110.99,110.81,110.86,1425.0,96.1128,96.1995,96.0435,96.0868,1425.0
2016-06-16 12:30:00,110.85,110.85,110.68,110.83,7135.0,96.0781,96.0781,95.9308,96.0608,7135.0
2016-06-16 12:35:00,110.83,111.09,110.73,111.07,3836.0,96.0608,96.2861,95.9741,96.2688,3836.0
2016-06-16 12:40:00,111.01,111.29,110.97,111.28,2193.0,96.2168,96.4595,96.1821,96.4508,2193.0
2016-06-16 12:45:00,111.25,111.26,111.1,111.11,1650.0,96.4248,96.4335,96.2948,96.3035,1650.0
2016-06-16 12:50:00,111.09,111.09,110.88,111.02,3100.0,96.2861,96.2861,96.1041,96.2255,3100.0
2016-06-16 12:55:00,111.08,111.08,110.95,110.95,1630.0,96.2775,96.2775,96.1648,96.1648,1630.0
2016-06-16 13:00:00,110.95,111.27,110.95,111.21,3772.0,96.1648,96.4422,96.1648,96.3902,3772.0
2016-06-16 13:05:00,111.2,111.2,110.99,111.08,6066.0,96.3815,96.3815,96.1995,96.2775,6066.0
2016-06-16 13:10:00,111.12,111.17,111.0,111.0,2800.0,96.3122,96.3555,96.2081,96.2081,2800.0
2016-06-16 13:15:00,111.03,111.11,110.98,111.11,3834.0,96.2341,96.3035,96.1908,96.3035,3834.0
2016-06-16 13:20:00,111.1,111.11,110.96,111.06,3900.0,96.2948,96.3035,96.1735,96.2601,3900.0
2016-06-16 13:25:00,111.13,111.17,111.0,111.04,4423.0,96.3208,96.3555,96.2081,96.2428,4423.0
2016-06-16 13:30:00,111.03,111.12,110.92,110.92,22723.0,96.2341,96.3122,96.1388,96.1388,22723.0
2016-06-16 13:35:00,110.89,111.03,110.89,111.02,40022.0,96.1128,96.2341,96.1128,96.2255,40022.0
2016-06-16 13:40:00,111.09,111.09,110.94,110.94,2411.0,96.2861,96.2861,96.1561,96.1561,2411.0
2016-06-16 13:45:00,110.96,110.98,110.67,110.78,3723.0,96.1735,96.1908,95.9221,96.0175,3723.0
2016-06-16 13:50:00,110.81,110.81,110.62,110.7,3910.0,96.0435,96.0435,95.8788,95.9481,3910.0
2016-06-16 13:55:00,110.74,110.75,110.6,110.68,4260.0,95.9828,95.9915,95.8614,95.9308,4260.0
2016-06-16 14:00:00,110.7,110.97,110.63,110.93,11165.0,95.9481,96.1821,95.8874,96.1475,11165.0
2016-06-16 14:05:00,110.94,111.01,110.84,110.97,15324.0,96.1561,96.2168,96.0695,96.1821,15324.0
2016-06-16 14:10:00,110.93,111.3,110.93,111.23,2600.0,96.1475,96.4682,96.1475,96.4075,2600.0
2016-06-16 14:15:00,111.15,111.35,111.15,111.31,6600.0,96.3382,96.5115,96.3382,96.4768,6600.0
2016-06-16 14:20:00,111.32,111.34,111.16,111.24,6090.0,96.4855,96.5028,96.3468,96.4162,6090.0
2016-06-16 14:25:00,111.25,111.25,110.99,111.12,5378.0,96.4248,96.4248,96.1995,96.3122,5378.0
2016-06-16 14:30:00,111.13,111.18,111.04,111.1,4024.0,96.3208,96.3642,96.2428,96.2948,4024.0
2016-06-16 14:35:00,111.11,111.19,111.0,111.11,3834.0,96.3035,96.3728,96.2081,96.3035,3834.0
2016-06-16 14:40:00,111.08,111.16,111.06,111.14,5539.0,96.2775,96.3468,96.2601,96.3295,5539.0
2016-06-16 14:45:00,111.13,111.24,111.08,111.2,3704.0,96.3208,96.4162,96.2775,96.3815,3704.0
2016-06-16 14:50:00,111.23,111.36,111.17,111.34,11237.0,96.4075,96.5202,96.3555,96.5028,11237.0
2016-06-16 14:55:00,111.32,111.37,111.17,111.31,11002.0,96.4855,96.5288,96.3555,96.4768,11002.0
2016-06-16 15:00:00,111.28,111.4,111.22,111.36,8616.0,96.4508,96.5548,96.3988,96.5202,8616.0
2016-06-16 15:05:00,111.37,111.41,111.28,111.34,7887.0,96.5288,96.5635,96.4508,96.5028,7887.0
2016-06-16 15:10:00,111.34,111.49,111.33,111.46,6343.0,96.5028,96.6328,96.4942,96.6068,6343.0
2016-06-16 15:15:00,111.46,111.54,111.38,111.43,4681.0,96.6068,96.6762,96.5375,96.5808,4681.0
2016-06-16 15:20:00,111.44,111.55,111.37,111.55,4291.0,96.5895,96.6849,96.5288,96.6849,4291.0
2016-06-16 15:25:00,111.53,111.65,111.48,111.59,6082.0,96.6675,96.7715,96.6242,96.7195,6082.0
2016-06-16 15:30:00,111.62,111.68,111.55,111.62,9976.0,96.7455,96.7975,96.6849,96.7455,9976.0
2016-06-16 15:35:00,111.62,111.62,111.46,111.56,6887.0,96.7455,96.7455,96.6068,96.6935,6887.0
2016-06-16 15:40:00,111.61,111.79,111.54,111.77,13200.0,96.7369,96.8929,96.6762,96.8755,13200.0
2016-06-16 15:45:00,111.74,111.75,111.58,111.7,10811.0,96.8495,96.8582,96.7109,96.8149,10811.0
2016-06-16 15:50:00,111.65,111.65,111.51,111.56,13870.0,96.7715,96.7715,96.6502,96.6935,13870.0
2016-06-16 15:55:00,111.56,111.66,111.42,111.49,42295.0,96.6935,96.7802,96.5722,96.6328,42295.0
2016-06-17 09:30:00,111.74,111.92,111.27,111.59,72338.0,96.8495,97.0055,96.4422,96.7195,72338.0
2016-06-17 09:35:00,111.44,111.75,111.32,111.5,8641.0,96.5895,96.8582,96.4855,96.6415,8641.0
2016-06-17 09:40:00,111.49,112.07,111.46,112.05,10844.0,96.6328,97.1356,96.6068,97.1182,10844.0
2016-06-17 09:45:00,112.01,112.05,111.57,112.02,13108.0,97.0836,97.1182,96.7022,97.0922,13108.0
2016-06-17 09:50:00,111.98,112.29,111.91,112.22,10226.0,97.0575,97.3262,96.9969,97.2656,10226.0
2016-06-17 09:55:00,112.18,112.2,111.99,112.07,7400.0,97.2309,97.2482,97.0662,97.1356,7400.0
2016-06-17 10:00:00,112.16,112.3,112.02,112.24,12331.0,97.2136,97.3349,97.0922,97.2829,12331.0
2016-06-17 10:05:00,112.34,112.39,112.21,112.3,6769.0,97.3696,97.4129,97.2569,97.3349,6769.0
2016-06-17 10:10:00,112.39,112.44,112.34,112.41,2300.0,97.4129,97.4562,97.3696,97.4302,2300.0
2016-06-17 10:15:00,112.48,112.65,112.48,112.56,10911.0,97.4909,97.6383,97.4909,97.5603,10911.0
2016-06-17 10:20:00,112.53,112.56,112.41,112.43,10491.0,97.5343,97.5603,97.4302,97.4476,10491.0
2016-06-17 10:25:00,112.4,112.56,112.27,112.29,5840.0,97.4216,97.5603,97.3089,97.3262,5840.0
2016-06-17 10:30:00,112.27,112.36,112.0,112.27,17809.0,97.3089,97.3869,97.0749,97.3089,17809.0
2016-06-17 10:35:00,112.24,112.24,111.99,112.06,19594.0,97.2829,97.2829,97.0662,97.1269,19594.0
2016-06-17 10:40:00,112.09,112.16,111.95,112.16,6664.0,97.1529,97.2136,97.0315,97.2136,6664.0
2016-06-17 10:45:00,112.19,112.27,112.11,112.21,3580.0,97.2396,97.3089,97.1702,97.2569,3580.0
2016-06-17 10:50:00,112.15,112.22,112.04,112.04,5322.0,97.2049,97.2656,97.1096,97.1096,5322.0
2016-06-17 10:55:00,112.05,112.1,111.96,111.97,9044.0,97.1182,97.1616,97.0402,97.0489,9044.0
2016-06-17 11:00:00,111.97,112.0,111.64,111.7,6359.0,97.0489,97.0749,96.7629,96.8149,6359.0
2016-06-17 11:05:00,111.71,111.94,111.71,111.82,4421.0,96.8235,97.0229,96.8235,96.9189,4421.0
2016-06-17 11:10:00,111.74,111.83,111.53,111.6,4684.0,96.8495,96.9275,96.6675,96.7282,4684.0
2016-06-17 11:15:00,111.6,111.63,111.46,111.5,6699.0,96.7282,96.7542,96.6068,96.6415,6699.0
2016-06-17 11:20:00,111.57,111.57,111.4,111.4,13247.0,96.7022,96.7022,96.5548,96.5548,13247.0
2016-06-17 11:25:00,111.42,111.52,111.3,111.3,5931.0,96.5722,96.6588,96.4682,96.4682,5931.0
2016-06-17 11:30:00,111.26,111.43,111.25,111.43,3926.0,96.4335,96.5808,96.4248,96.5808,3926.0
2016-06-17 11:35:00,111.37,111.48,111.27,111.45,4421.0,96.5288,96.6242,96.4422,96.5982,4421.0
2016-06-17 11:40:00,111.45,111.54,111.4,111.4,10000.0,96.5982,96.6762,96.5548,96.5548,10000.0
2016-06-17 11:45:00,111.38,111.59,111.38,111.59,5770.0,96.5375,96.7195,96.5375,96.7195,5770.0
2016-06-17 11:50:00,111.59,111.7,111.55,111.56,7791.0,96.7195,96.8149,96.6849,96.6935,7791.0
2016-06-17 11:55:00,111.52,111.63,111.47,111.6,3800.0,96.6588,96.7542,96.6155,96.7282,3800.0
2016-06-17 12:00:00,111.63,111.78,111.63,111.77,4350.0,96.7542,96.8842,96.7542,96.8755,4350.0
2016-06-17 12:05:00,111.74,111.97,111.74,111.97,2746.0,96.8495,97.0489,96.8495,97.0489,2746.0
2016-06-17 12:10:00,112.04,112.07,111.95,112.0,7754.0,97.1096,97.1356,97.0315,97.0749,7754.0
2016-06-17 12:15:00,112.01,112.05,111.86,111.91,4300.0,97.0836,97.1182,96.9535,96.9969,4300.0
2016-06-17 12:20:00,111.95,112.06,111.95,112.05,1305.0,97.0315,97.1269,97.0315,97.1182,1305.0
2016-06-17 12:25:00,112.08,112.12,112.01,112.06,6434.0,97.1442,97.1789,97.0836,97.1269,6434.0
2016-06-17 12:30:00,112.09,112.09,112.0,112.02,5231.0,97.1529,97.1529,97.0749,97.0922,5231.0
2016-06-17 12:35:00,112.02,112.08,112.0,112.03,4100.0,97.0922,97.1442,97.0749,97.1009,4100.0
2016-06-17 12:40:00,111.99,112.07,111.98,112.07,2213.0,97.0662,97.1356,97.0575,97.1356,2213.0
2016-06-17 12:45:00,112.08,112.13,112.0,112.0,3523.0,97.1442,97.1876,97.0749,97.0749,3523.0
2016-06-17 12:50:00,111.97,112.01,111.96,112.01,3085.0,97.0489,97.0836,97.0402,97.0836,3085.0
2016-06-17 12:55:00,112.0,112.08,111.98,112.05,5672.0,97.0749,97.1442,97.0575,97.1182,5672.0
2016-06-17 13:00:00,112.04,112.04,111.77,111.81,4365.0,97.1096,97.1096,96.8755,96.9102,4365.0
2016-06-17 13:05:00,111.8,112.02,111.8,112.02,5260.0,96.9015,97.0922,96.9015,97.0922,5260.0
2016-06-17 13:10:00,112.01,112.03,111.83,111.83,5228.0,97.0836,97.1009,96.9275,96.9275,5228.0
2016-06-17 13:15:00,111.81,111.86,111.81,111.86,4430.0,96.9102,96.9535,96.9102,96.9535,4430.0
2016-06-17 13:20:00,111.86,111.9,111.84,111.88,5312.0,96.9535,96.9882,96.9362,96.9709,5312.0
2016-06-17 13:25:00,111.89,112.03,111.89,111.93,5358.0,96.9795,97.1009,96.9795,97.0142,5358.0
2016-06-17 13:30:00,111.96,111.96,111.9,111.91,3100.0,97.0402,97.0402,96.9882,96.9969,3100.0
2016-06-17 13:35:00,111.91,111.97,111.88,111.95,5608.0,96.9969,97.0489,96.9709,97.0315,5608.0
2016-06-17 13:40:00,111.98,112.08,111.97,112.01,6725.0,97.0575,97.1442,97.0489,97.0836,6725.0
2016-06-17 13:45:00,112.06,112.12,112.05,112.1,3100.0,97.1269,97.1789,97.1182,97.1616,3100.0
2016-06-17 13:50:00,112.11,112.28,112.11,112.17,5013.0,97.1702,97.3176,97.1702,97.2222,5013.0
2016-06-17 13:55:00,112.17,112.22,112.14,112.2,4265.0,97.2222,97.2656,97.1962,97.2482,4265.0
2016-06-17 14:00:00,112.16,112.25,112.15,112.18,5469.0,97.2136,97.2916,97.2049,97.2309,5469.0
2016-06-17 14:05:00,112.14,112.16,112.07,112.16,5201.0,97.1962,97.2136,97.1356,97.2136,5201.0
2016-06-17 14:10:00,112.16,112.21,112.12,112.15,5826.0,97.2136,97.2569,97.1789,97.2049,5826.0
2016-06-17 14:15:00,112.19,112.34,112.19,112.22,7810.0,97.2396,97.3696,97.2396,97.2656,7810.0
2016-06-17 14:20:00,112.17,112.29,112.14,112.29,3993.0,97.2222,97.3262,97.1962,97.3262,3993.0
2016-06-17 14:25:00,112.29,112.39,112.21,112.35,9718.0,97.3262,97.4129,97.2569,97.3782,9718.0
2016-06-17 14:30:00,112.37,112.45,112.29,112.42,5223.0,97.3956,97.4649,97.3262,97.4389,5223.0
2016-06-17 14:35:00,112.4,112.42,112.34,112.35,4725.0,97.4216,97.4389,97.3696,97.3782,4725.0
2016-06-17 14:40:00,112.35,112.55,112.33,112.49,7357.0,97.3782,97.5516,97.3609,97.4996,7357.0
2016-06-17 14:45:00,112.5,112.57,112.46,112.53,17797.0,97.5083,97.5689,97.4736,97.5343,17797.0
2016-06-17 14:50:00,112.54,112.61,112.53,112.56,5059.0,97.5429,97.6036,97.5343,97.5603,5059.0
2016-06-17 14:55:00,112.52,112.52,112.41,112.44,4186.0,97.5256,97.5256,97.4302,97.4562,4186.0
2016-06-17 15:00:00,112.41,112.49,112.4,112.43,6608.0,97.4302,97.4996,97.4216,97.4476,6608.0
2016-06-17 15:05:00,112.42,112.43,112.33,112.33,3293.0,97.4389,97.4476,97.3609,97.3609,3293.0
2016-06-17 15:10:00,112.33,112.43,112.27,112.39,6819.0,97.3609,97.4476,97.3089,97.4129,6819.0
2016-06-17 15:15:00,112.38,112.38,112.14,112.22,7928.0,97.4042,97.4042,97.1962,97.2656,7928.0
2016-06-17 15:20:00,112.24,112.32,112.2,112.32,8130.0,97.2829,97.3522,97.2482,97.3522,8130.0
2016-06-17 15:25:00,112.31,112.35,112.22,112.27,7669.0,97.3436,97.3782,97.2656,97.3089,7669.0
2016-06-17 15:30:00,112.26,112.33,112.2,112.29,10384.0,97.3002,97.3609,97.2482,97.3262,10384.0
2016-06-17 15:35:00,112.3,112.35,112.23,112.23,10483.0,97.3349,97.3782,97.2742,97.2742,10483.0
2016-06-17 15:40:00,112.22,112.26,112.02,112.22,41943.0,97.2656,97.3002,97.0922,97.2656,41943.0
2016-06-17 15:45:00,112.22,112.27,112.18,112.23,17415.0,97.2656,97.3089,97.2309,97.2742,17415.0
2016-06-17 15:50:00,112.23,112.3,112.17,112.23,23133.0,97.2742,97.3349,97.2222,97.2742,23133.0
2016-06-17 15:55:00,112.23,112.26,112.18,112.18,64896.0,97.2742,97.3002,97.2309,97.2309,64896.0
2016-06-20 09:30:00,113.84,115.31,113.46,114.07,13103.0,98.6697,99.9438,98.3403,98.869,13103.0
2016-06-20 09:35:00,113.95,114.05,113.53,113.88,9290.0,98.765,98.8517,98.401,98.7044,9290.0
2016-06-20 09:40:00,114.21,114.43,114.07,114.23,12991.0,98.9904,99.1811,98.869,99.0077,12991.0
2016-06-20 09:45:00,114.32,114.35,113.99,114.3,19030.0,99.0857,99.1117,98.7997,99.0684,19030.0
2016-06-20 09:50:00,114.3,114.42,114.19,114.42,6071.0,99.0684,99.1724,98.973,99.1724,6071.0
2016-06-20 09:55:00,114.42,114.62,114.28,114.52,12617.0,99.1724,99.3457,99.0511,99.2591,12617.0
2016-06-20 10:00:00,114.58,114.86,114.56,114.75,31029.0,99.3111,99.5538,99.2937,99.4584,31029.0
2016-06-20 10:05:00,114.76,114.93,114.64,114.72,14830.0,99.4671,99.6144,99.3631,99.4324,14830.0
2016-06-20 10:10:00,114.72,114.83,114.53,114.53,19769.0,99.4324,99.5278,99.2677,99.2677,19769.0
2016-06-20 10:15:00,114.62,114.7,114.5,114.69,6338.0,99.3457,99.4151,99.2417,99.4064,6338.0
2016-06-20 10:20:00,114.73,114.8,114.6,114.67,12801.0,99.4411,99.5018,99.3284,99.3891,12801.0
2016-06-20 10:25:00,114.71,114.75,114.57,114.62,9600.0,99.4237,99.4584,99.3024,99.3457,9600.0
2016-06-20 10:30:00,114.61,114.61,114.41,114.46,5750.0,99.3371,99.3371,99.1637,99.2071,5750.0
2016-06-20 10:35:00,114.47,114.5,114.41,114.48,6729.0,99.2157,99.2417,99.1637,99.2244,6729.0
2016-06-20 10:40:00,114.51,114.66,114.5,114.59,6026.0,99.2504,99.3804,99.2417,99.3197,6026.0
2016-06-20 10:45:00,114.59,114.64,114.54,114.54,7094.0,99.3197,99.3631,99.2764,99.2764,7094.0
2016-06-20 10:50:00,114.52,114.61,114.5,114.59,4200.0,99.2591,99.3371,99.2417,99.3197,4200.0
2016-06-20 10:55:00,114.62,114.65,114.53,114.55,7103.0,99.3457,99.3717,99.2677,99.2851,7103.0
2016-06-20 11:00:00,114.53,114.6,114.44,114.48,10711.0,99.2677,99.3284,99.1897,99.2244,10711.0
2016-06-20 11:05:00,114.48,114.57,114.48,114.52,4800.0,99.2244,99.3024,99.2244,99.2591,4800.0
2016-06-20 11:10:00,114.51,114.52,114.44,114.46,4200.0,99.2504,99.2591,99.1897,99.2071,4200.0
2016-06-20 11:15:00,114.46,114.46,114.27,114.35,10300.0,99.2071,99.2071,99.0424,99.1117,10300.0
2016-06-20 11:20:00,114.33,114.43,114.3,114.3,5549.0,99.0944,99.1811,99.0684,99.0684,5549.0
2016-06-20 11:25:00,114.25,114.33,114.18,114.22,4201.0,99.025,99.0944,98.9644,98.999,4201.0
2016-06-20 11:30:00,114.23,114.23,114.12,114.13,1902.0,99.0077,99.0077,98.9124,98.921,1902.0
2016-06-20 11:35:00,114.13,114.14,114.09,114.12,6119.0,98.921,98.9297,98.8864,98.9124,6119.0
2016-06-20 11:40:00,114.13,114.17,114.04,114.04,13193.0,98.921,98.9557,98.843,98.843,13193.0
2016-06-20 11:45:00,114.05,114.05,113.84,113.86,3592.0,98.8517,98.8517,98.6697,98.687,3592.0
2016-06-20 11:50:00,113.89,113.95,113.84,113.85,3511.0,98.713,98.765,98.6697,98.6784,3511.0
2016-06-20 11:55:00,113.83,113.95,113.78,113.95,6941.0,98.661,98.765,98.6177,98.765,6941.0
2016-06-20 12:00:00,113.93,113.95,113.88,113.89,9745.0,98.7477,98.765,98.7044,98.713,9745.0
2016-06-20 12:05:00,113.87,114.05,113.83,114.05,16238.0,98.6957,98.8517,98.661,98.8517,16238.0
2016-06-20 12:10:00,114.07,114.12,113.89,113.89,2112.0,98.869,98.9124,98.713,98.713,2112.0
2016-06-20 12:15:00,113.89,113.98,113.81,113.95,6892.0,98.713,98.791,98.6437,98.765,6892.0
2016-06-20 12:20:00,113.93,113.97,113.87,113.95,6780.0,98.7477,98.7824,98.6957,98.765,6780.0
2016-06-20 12:25:00,113.91,113.91,113.84,113.9,1500.0,98.7304,98.7304,98.6697,98.7217,1500.0
2016-06-20 12:30:00,113.91,113.99,113.9,113.96,9652.0,98.7304,98.7997,98.7217,98.7737,9652.0
2016-06-20 12:35:00,113.99,113.99,113.93,113.97,5000.0,98.7997,98.7997,98.7477,98.7824,5000.0
2016-06-20 12:40:00,113.97,113.98,113.93,113.97,4349.0,98.7824,98.791,98.7477,98.7824,4349.0
2016-06-20 12:45:00,113.92,114.03,113.89,113.99,3786.0,98.739,98.8344,98.713,98.7997,3786.0
2016-06-20 12:50:00,113.97,114.03,113.95,114.03,8065.0,98.7824,98.8344,98.765,98.8344,8065.0
2016-06-20 12:55:00,114.0,114.02,113.9,113.93,3000.0,98.8084,98.8257,98.7217,98.7477,3000.0
2016-06-20 13:00:00,113.94,113.98,113.92,113.95,4120.0,98.7564,98.791,98.739,98.765,4120.0
2016-06-20 13:05:00,113.95,114.03,113.92,114.0,5510.0,98.765,98.8344,98.739,98.8084,5510.0
2016-06-20 13:10:00,113.94,113.97,113.73,113.73,8791.0,98.7564,98.7824,98.5743,98.5743,8791.0
2016-06-20 13:15:00,113.72,113.89,113.72,113.88,2788.0,98.5657,98.713,98.5657,98.7044,2788.0
2016-06-20 13:20:00,113.86,113.94,113.8,113.94,3657.0,98.687,98.7564,98.635,98.7564,3657.0
2016-06-20 13:25:00,113.94,113.94,113.78,113.8,3745.0,98.7564,98.7564,98.6177,98.635,3745.0
2016-06-20 13:30:00,113.82,113.94,113.81,113.92,3961.0,98.6524,98.7564,98.6437,98.739,3961.0
2016-06-20 13:35:00,113.92,114.02,113.9,113.96,2383.0,98.739,98.8257,98.7217,98.7737,2383.0
2016-06-20 13:40:00,113.94,114.0,113.94,113.99,1700.0,98.7564,98.8084,98.7564,98.7997,1700.0
2016-06-20 13:45:00,113.97,114.02,113.94,113.98,4200.0,98.7824,98.8257,98.7564,98.791,4200.0
2016-06-20 13:50:00,113.97,114.04,113.96,114.04,5192.0,98.7824,98.843,98.7737,98.843,5192.0
2016-06-20 13:55:00,114.03,114.09,114.01,114.02,4891.0,98.8344,98.8864,98.817,98.8257,4891.0
2016-06-20 14:00:00,114.03,114.03,113.94,113.94,6123.0,98.8344,98.8344,98.7564,98.7564,6123.0
2016-06-20 14:05:00,113.92,113.96,113.9,113.94,7772.0,98.739,98.7737,98.7217,98.7564,7772.0
2016-06-20 14:10:00,113.92,113.94,113.83,113.87,12283.0,98.739,98.7564,98.661,98.6957,12283.0
2016-06-20 14:15:00,113.88,113.9,113.85,113.89,7218.0,98.7044,98.7217,98.6784,98.713,7218.0
2016-06-20 14:20:00,113.88,114.0,113.84,114.0,8972.0,98.7044,98.8084,98.6697,98.8084,8972.0
2016-06-20 14:25:00,114.0,114.0,113.81,113.89,8451.0,98.8084,98.8084,98.6437,98.713,8451.0
2016-06-20 14:30:00,113.86,113.92,113.8,113.89,8455.0,98.687,98.739,98.635,98.713,8455.0
2016-06-20 14:35:00,113.9,113.96,113.81,113.82,10570.0,98.7217,98.7737,98.6437,98.6524,10570.0
2016-06-20 14:40:00,113.82,113.93,113.82,113.91,7935.0,98.6524,98.7477,98.6524,98.7304,7935.0
2016-06-20 14:45:00,113.91,114.06,113.89,114.05,7503.0,98.7304,98.8604,98.713,98.8517,7503.0
2016-06-20 14:50:00,114.03,114.05,113.98,113.98,6604.0,98.8344,98.8517,98.791,98.791,6604.0
2016-06-20 14:55:00,113.95,114.0,113.93,114.0,3702.0,98.765,98.8084,98.7477,98.8084,3702.0
2016-06-20 15:00:00,113.98,114.04,113.94,114.04,9552.0,98.791,98.843,98.7564,98.843,9552.0
2016-06-20 15:05:00,114.04,114.04,113.92,114.02,12817.0,98.843,98.843,98.739,98.8257,12817.0
2016-06-20 15:10:00,114.01,114.01,113.94,113.98,7831.0,98.817,98.817,98.7564,98.791,7831.0
2016-06-20 15:15:00,113.95,113.95,113.8,113.83,7343.0,98.765,98.765,98.635,98.661,7343.0
2016-06-20 15:20:00,113.84,113.91,113.82,113.91,6009.0,98.6697,98.7304,98.6524,98.7304,6009.0
2016-06-20 15:25:00,113.89,113.9,113.81,113.83,10898.0,98.713,98.7217,98.6437,98.661,10898.0
2016-06-20 15:30:00,113.83,113.89,113.78,113.81,15360.0,98.661,98.713,98.6177,98.6437,15360.0
2016-06-20 15:35:00,113.79,113.93,113.78,113.84,12659.0,98.6263,98.7477,98.6177,98.6697,12659.0
2016-06-20 15:40:00,113.84,114.03,113.79,114.02,33839.0,98.6697,98.8344,98.6263,98.8257,33839.0
2016-06-20 15:45:00,114.02,114.03,113.84,113.84,34357.0,98.8257,98.8344,98.6697,98.6697,34357.0
2016-06-20 15:50:00,113.85,113.85,113.69,113.71,16346.0,98.6784,98.6784,98.5397,98.557,16346.0
2016-06-20 15:55:00,113.73,113.86,113.73,113.78,35965.0,98.5743,98.687,98.5743,98.6177,35965.0
2016-06-21 09:30:00,113.85,113.85,113.36,113.36,4538.0,98.6784,98.6784,98.2536,98.2536,4538.0
2016-06-21 09:35:00,113.48,113.72,113.3,113.31,4278.0,98.3577,98.5657,98.2016,98.2103,4278.0
2016-06-21 09:40:00,113.3,113.54,113.14,113.45,4750.0,98.2016,98.4097,98.063,98.3317,4750.0
2016-06-21 09:45:00,113.55,113.55,113.25,113.38,4524.0,98.4183,98.4183,98.1583,98.271,4524.0
2016-06-21 09:50:00,113.52,113.62,113.34,113.52,5272.0,98.3923,98.479,98.2363,98.3923,5272.0
2016-06-21 09:55:00,113.47,113.55,113.43,113.55,2095.0,98.349,98.4183,98.3143,98.4183,2095.0
2016-06-21 10:00:00,113.58,113.58,113.3,113.38,5925.0,98.4443,98.4443,98.2016,98.271,5925.0
2016-06-21 10:05:00,113.37,113.46,113.25,113.38,4130.0,98.2623,98.3403,98.1583,98.271,4130.0
2016-06-21 10:10:00,113.35,113.51,113.35,113.48,2298.0,98.245,98.3837,98.245,98.3577,2298.0
2016-06-21 10:15:00,113.43,113.47,113.39,113.45,5563.0,98.3143,98.349,98.2797,98.3317,5563.0
2016-06-21 10:20:00,113.45,113.45,113.09,113.26,8030.0,98.3317,98.3317,98.0196,98.167,8030.0
2016-06-21 10:25:00,113.26,113.34,113.2,113.22,6372.0,98.167,98.2363,98.115,98.1323,6372.0
2016-06-21 10:30:00,113.25,113.3,113.14,113.18,22654.0,98.1583,98.2016,98.063,98.0976,22654.0
2016-06-21 10:35:00,113.19,113.23,113.09,113.09,4787.0,98.1063,98.141,98.0196,98.0196,4787.0
2016-06-21 10:40:00,113.13,113.21,113.05,113.2,4745.0,98.0543,98.1236,97.985,98.115,4745.0
2016-06-21 10:45:00,113.16,113.22,113.03,113.09,4228.0,98.0803,98.1323,97.9676,98.0196,4228.0
2016-06-21 10:50:00,113.17,113.22,113.11,113.18,4537.0,98.089,98.1323,98.037,98.0976,4537.0
2016-06-21 10:55:00,113.14,113.29,113.1,113.14,7020.0,98.063,98.193,98.0283,98.063,7020.0
2016-06-21 11:00:00,113.18,113.55,113.18,113.55,7104.0,98.0976,98.4183,98.0976,98.4183,7104.0
2016-06-21 11:05:00,113.54,113.54,113.41,113.44,4415.0,98.4097,98.4097,98.297,98.323,4415.0
2016-06-21 11:10:00,113.43,113.63,113.43,113.58,4700.0,98.3143,98.4877,98.3143,98.4443,4700.0
2016-06-21 11:15:00,113.6,113.73,113.6,113.67,3825.0,98.4617,98.5743,98.4617,98.5223,3825.0
2016-06-21 11:20:00,113.66,113.8,113.61,113.63,3693.0,98.5137,98.635,98.4703,98.4877,3693.0
2016-06-21 11:25:00,113.64,113.7,113.6,113.63,4626.0,98.4963,98.5483,98.4617,98.4877,4626.0
2016-06-21 11:30:00,113.58,113.64,113.33,113.33,2920.0,98.4443,98.4963,98.2276,98.2276,2920.0
2016-06-21 11:35:00,113.26,113.3,113.22,113.27,2035.0,98.167,98.2016,98.1323,98.1756,2035.0
2016-06-21 11:40:00,113.27,113.28,113.16,113.28,1951.0,98.1756,98.1843,98.0803,98.1843,1951.0
2016-06-21 11:45:00,113.31,113.31,113.19,113.22,1985.0,98.2103,98.2103,98.1063,98.1323,1985.0
2016-06-21 11:50:00,113.24,113.24,113.09,113.13,3193.0,98.1496,98.1496,98.0196,98.0543,3193.0
2016-06-21 11:55:00,113.16,113.36,113.15,113.36,2200.0,98.0803,98.2536,98.0716,98.2536,2200.0
2016-06-21 12:00:00,113.34,113.38,113.23,113.25,2300.0,98.2363,98.271,98.141,98.1583,2300.0
2016-06-21 12:05:00,113.25,113.34,113.2,113.26,3100.0,98.1583,98.2363,98.115,98.167,3100.0
2016-06-21 12:10:00,113.27,113.3,113.18,113.2,3062.0,98.1756,98.2016,98.0976,98.115,3062.0
2016-06-21 12:15:00,113.24,113.33,113.24,113.27,2226.0,98.1496,98.2276,98.1496,98.1756,2226.0
2016-06-21 12:20:00,113.25,113.31,113.22,113.3,7014.0,98.1583,98.2103,98.1323,98.2016,7014.0
2016-06-21 12:25:00,113.3,113.32,113.23,113.28,900.0,98.2016,98.219,98.141,98.1843,900.0
2016-06-21 12:30:00,113.29,113.3,113.18,113.19,4265.0,98.193,98.2016,98.0976,98.1063,4265.0
2016-06-21 12:35:00,113.23,113.3,113.23,113.29,3111.0,98.141,98.2016,98.141,98.193,3111.0
2016-06-21 12:40:00,113.25,113.3,113.24,113.28,4108.0,98.1583,98.2016,98.1496,98.1843,4108.0
2016-06-21 12:45:00,113.25,113.27,113.22,113.22,1100.0,98.1583,98.1756,98.1323,98.1323,1100.0
2016-06-21 12:50:00,113.19,113.27,113.17,113.2,4486.0,98.1063,98.1756,98.089,98.115,4486.0
2016-06-21 12:55:00,113.15,113.25,113.14,113.22,4401.0,98.0716,98.1583,98.063,98.1323,4401.0
2016-06-21 13:00:00,113.25,113.33,113.21,113.22,6537.0,98.1583,98.2276,98.1236,98.1323,6537.0
2016-06-21 13:05:00,113.25,113.36,113.25,113.31,10479.0,98.1583,98.2536,98.1583,98.2103,10479.0
2016-06-21 13:10:00,113.26,113.34,113.23,113.32,7902.0,98.167,98.2363,98.141,98.219,7902.0
2016-06-21 13:15:00,113.33,113.45,113.32,113.45,8710.0,98.2276,98.3317,98.219,98.3317,8710.0
2016-06-21 13:20:00,113.44,113.49,113.32,113.36,20465.0,98.323,98.3663,98.219,98.2536,20465.0
2016-06-21 13:25:00,113.36,113.43,113.32,113.33,21622.0,98.2536,98.3143,98.219,98.2276,21622.0
2016-06-21 13:30:00,113.33,113.4,113.29,113.35,8219.0,98.2276,98.2883,98.193,98.245,8219.0
2016-06-21 13:35:00,113.35,113.38,113.3,113.37,19815.0,98.245,98.271,98.2016,98.2623,19815.0
2016-06-21 13:40:00,113.37,113.43,113.28,113.37,13253.0,98.2623,98.3143,98.1843,98.2623,13253.0
2016-06-21 13:45:00,113.36,113.36,113.3,113.34,5030.0,98.2536,98.2536,98.2016,98.2363,5030.0
2016-06-21 13:50:00,113.34,113.48,113.34,113.43,10564.0,98.2363,98.3577,98.2363,98.3143,10564.0
2016-06-21 13:55:00,113.42,113.5,113.38,113.49,3231.0,98.3057,98.375,98.271,98.3663,3231.0
2016-06-21 14:00:00,113.5,113.5,113.36,113.36,3916.0,98.375,98.375,98.2536,98.2536,3916.0
2016-06-21 14:05:00,113.38,113.45,113.37,113.42,12803.0,98.271,98.3317,98.2623,98.3057,12803.0
2016-06-21 14:10:00,113.44,113.45,113.35,113.44,4292.0,98.323,98.3317,98.245,98.323,4292.0
2016-06-21 14:15:00,113.43,113.53,113.38,113.48,6146.0,98.3143,98.401,98.271,98.3577,6146.0
2016-06-21 14:20:00,113.47,113.51,113.41,113.51,4001.0,98.349,98.3837,98.297,98.3837,4001.0
2016-06-21 14:25:00,113.51,113.57,113.5,113.55,2300.0,98.3837,98.4357,98.375,98.4183,2300.0
2016-06-21 14:30:00,113.55,113.65,113.49,113.65,10648.0,98.4183,98.505,98.3663,98.505,10648.0
2016-06-21 14:35:00,113.64,113.84,113.63,113.77,7285.0,98.4963,98.6697,98.4877,98.609,7285.0
2016-06-21 14:40:00,113.76,113.82,113.7,113.76,8605.0,98.6003,98.6524,98.5483,98.6003,8605.0
2016-06-21 14:45:00,113.77,113.82,113.6,113.69,26461.0,98.609,98.6524,98.4617,98.5397,26461.0
2016-06-21 14:50:00,113.66,113.75,113.57,113.62,16581.0,98.5137,98.5917,98.4357,98.479,16581.0
2016-06-21 14:55:00,113.62,113.63,113.56,113.56,5500.0,98.479,98.4877,98.427,98.427,5500.0
2016-06-21 15:00:00,113.55,113.63,113.51,113.51,6600.0,98.4183,98.4877,98.3837,98.3837,6600.0
2016-06-21 15:05:00,113.47,113.64,113.47,113.64,22829.0,98.349,98.4963,98.349,98.4963,22829.0
2016-06-21 15:10:00,113.65,113.65,113.51,113.62,17999.0,98.505,98.505,98.3837,98.479,17999.0
2016-06-21 15:15:00,113.61,113.74,113.6,113.72,9534.0,98.4703,98.583,98.4617,98.5657,9534.0
2016-06-21 15:20:00,113.71,113.73,113.6,113.66,7728.0,98.557,98.5743,98.4617,98.5137,7728.0
2016-06-21 15:25:00,113.63,113.7,113.63,113.7,6400.0,98.4877,98.5483,98.4877,98.5483,6400.0
2016-06-21 15:30:00,113.68,113.71,113.61,113.62,11116.0,98.531,98.557,98.4703,98.479,11116.0
2016-06-21 15:35:00,113.62,113.66,113.56,113.58,13597.0,98.479,98.5137,98.427,98.4443,13597.0
2016-06-21 15:40:00,113.57,113.58,113.45,113.54,32903.0,98.4357,98.4443,98.3317,98.4097,32903.0
2016-06-21 15:45:00,113.55,113.67,113.5,113.56,31194.0,98.4183,98.5223,98.375,98.427,31194.0
2016-06-21 15:50:00,113.54,113.57,113.47,113.48,19819.0,98.4097,98.4357,98.349,98.3577,19819.0
2016-06-21 15:55:00,113.48,113.49,113.38,113.42,28404.0,98.3577,98.3663,98.271,98.3057,28404.0
2016-06-22 09:30:00,113.79,113.94,113.52,113.55,5772.0,98.6263,98.7564,98.3923,98.4183,5772.0
2016-06-22 09:35:00,113.53,113.83,113.35,113.83,3000.0,98.401,98.661,98.245,98.661,3000.0
2016-06-22 09:40:00,113.93,114.02,113.71,113.96,3499.0,98.7477,98.8257,98.557,98.7737,3499.0
2016-06-22 09:45:00,113.93,114.17,113.89,113.99,9944.0,98.7477,98.9557,98.713,98.7997,9944.0
2016-06-22 09:50:00,113.99,114.15,113.95,114.03,5310.0,98.7997,98.9384,98.765,98.8344,5310.0
2016-06-22 09:55:00,114.05,114.12,113.84,113.89,6054.0,98.8517,98.9124,98.6697,98.713,6054.0
2016-06-22 10:00:00,113.88,113.95,113.75,113.85,6849.0,98.7044,98.765,98.5917,98.6784,6849.0
2016-06-22 10:05:00,113.86,114.03,113.79,114.03,4900.0,98.687,98.8344,98.6263,98.8344,4900.0
2016-06-22 10:10:00,114.0,114.1,113.94,114.1,6376.0,98.8084,98.895,98.7564,98.895,6376.0
2016-06-22 10:15:00,114.12,114.19,114.03,114.15,2800.0,98.9124,98.973,98.8344,98.9384,2800.0
2016-06-22 10:20:00,114.16,114.22,114.11,114.13,5699.0,98.947,98.999,98.9037,98.921,5699.0
2016-06-22 10:25:00,114.18,114.33,114.09,114.24,10336.0,98.9644,99.0944,98.8864,99.0164,10336.0
2016-06-22 10:30:00,114.24,114.28,114.08,114.19,12169.0,99.0164,99.0511,98.8777,98.973,12169.0
2016-06-22 10:35:00,114.15,114.18,114.02,114.12,11969.0,98.9384,98.9644,98.8257,98.9124,11969.0
2016-06-22 10:40:00,114.08,114.12,113.92,113.99,20995.0,98.8777,98.9124,98.739,98.7997,20995.0
2016-06-22 10:45:00,114.0,114.03,113.89,113.89,4830.0,98.8084,98.8344,98.713,98.713,4830.0
2016-06-22 10:50:00,113.86,114.11,113.86,114.08,3526.0,98.687,98.9037,98.687,98.8777,3526.0
2016-06-22 10:55:00,114.08,114.26,114.04,114.05,4000.0,98.8777,99.0337,98.843,98.8517,4000.0
2016-06-22 11:00:00,114.05,114.15,113.95,114.02,7956.0,98.8517,98.9384,98.765,98.8257,7956.0
2016-06-22 11:05:00,113.96,114.09,113.95,114.09,6555.0,98.7737,98.8864,98.765,98.8864,6555.0
2016-06-22 11:10:00,114.06,114.06,113.94,114.02,4051.0,98.8604,98.8604,98.7564,98.8257,4051.0
2016-06-22 11:15:00,114.01,114.1,113.97,114.01,2855.0,98.817,98.895,98.7824,98.817,2855.0
2016-06-22 11:20:00,113.99,114.04,113.97,114.04,3517.0,98.7997,98.843,98.7824,98.843,3517.0
2016-06-22 11:25:00,114.01,114.16,113.98,114.16,5621.0,98.817,98.947,98.791,98.947,5621.0
2016-06-22 11:30:00,114.13,114.13,113.64,113.67,7668.0,98.921,98.921,98.4963,98.5223,7668.0
2016-06-22 11:35:00,113.68,113.93,113.67,113.91,8232.0,98.531,98.7477,98.5223,98.7304,8232.0
2016-06-22 11:40:00,113.91,113.94,113.73,113.77,6442.0,98.7304,98.7564,98.5743,98.609,6442.0
2016-06-22 11:45:00,113.8,113.93,113.76,113.85,13202.0,98.635,98.7477,98.6003,98.6784,13202.0
2016-06-22 11:50:00,113.89,113.91,113.81,113.88,4020.0,98.713,98.7304,98.6437,98.7044,4020.0
2016-06-22 11:55:00,113.84,113.99,113.84,113.92,3539.0,98.6697,98.7997,98.6697,98.739,3539.0
2016-06-22 12:00:00,113.92,113.96,113.84,113.86,2415.0,98.739,98.7737,98.6697,98.687,2415.0
2016-06-22 12:05:00,113.84,113.94,113.77,113.77,12900.0,98.6697,98.7564,98.609,98.609,12900.0
2016-06-22 12:10:00,113.76,113.85,113.72,113.8,21682.0,98.6003,98.6784,98.5657,98.635,21682.0
2016-06-22 12:15:00,113.78,113.92,113.78,113.84,6014.0,98.6177,98.739,98.6177,98.6697,6014.0
2016-06-22 12:20:00,113.81,113.82,113.51,113.51,4727.0,98.6437,98.6524,98.3837,98.3837,4727.0
2016-06-22 12:25:00,113.49,113.59,113.49,113.58,4228.0,98.3663,98.453,98.3663,98.4443,4228.0
2016-06-22 12:30:00,113.59,113.67,113.57,113.67,6492.0,98.453,98.5223,98.4357,98.5223,6492.0
2016-06-22 12:35:00,113.65,113.68,113.61,113.61,2400.0,98.505,98.531,98.4703,98.4703,2400.0
2016-06-22 12:40:00,113.58,113.58,113.44,113.44,2400.0,98.4443,98.4443,98.323,98.323,2400.0
2016-06-22 12:45:00,113.46,113.48,113.4,113.48,4200.0,98.3403,98.3577,98.2883,98.3577,4200.0
2016-06-22 12:50:00,113.48,113.64,113.48,113.56,4000.0,98.3577,98.4963,98.3577,98.427,4000.0
2016-06-22 12:55:00,113.52,113.6,113.52,113.57,12264.0,98.3923,98.4617,98.3923,98.4357,12264.0
2016-06-22 13:00:00,113.52,113.55,113.42,113.43,3809.0,98.3923,98.4183,98.3057,98.3143,3809.0
2016-06-22 13:05:00,113.48,113.49,113.35,113.4,4304.0,98.3577,98.3663,98.245,98.2883,4304.0
2016-06-22 13:10:00,113.36,113.39,113.22,113.39,2900.0,98.2536,98.2797,98.1323,98.2797,2900.0
2016-06-22 13:15:00,113.4,113.41,113.3,113.33,3400.0,98.2883,98.297,98.2016,98.2276,3400.0
2016-06-22 13:20:00,113.34,113.35,113.29,113.3,3109.0,98.2363,98.245,98.193,98.2016,3109.0
2016-06-22 13:25:00,113.28,113.44,113.24,113.33,6605.0,98.1843,98.323,98.1496,98.2276,6605.0
2016-06-22 13:30:00,113.3,113.44,113.28,113.34,4787.0,98.2016,98.323,98.1843,98.2363,4787.0
2016-06-22 13:35:00,113.32,113.36,113.3,113.32,2226.0,98.219,98.2536,98.2016,98.219,2226.0
2016-06-22 13:40:00,113.3,113.47,113.3,113.47,2176.0,98.2016,98.349,98.2016,98.349,2176.0
2016-06-22 13:45:00,113.48,113.54,113.45,113.45,3598.0,98.3577,98.4097,98.3317,98.3317,3598.0
2016-06-22 13:50:00,113.5,113.55,113.41,113.43,3753.0,98.375,98.4183,98.297,98.3143,3753.0
2016-06-22 13:55:00,113.39,113.47,113.32,113.32,2835.0,98.2797,98.349,98.219,98.219,2835.0
2016-06-22 14:00:00,113.34,113.42,113.31,113.42,4958.0,98.2363,98.3057,98.2103,98.3057,4958.0
2016-06-22 14:05:00,113.4,113.48,113.32,113.33,3524.0,98.2883,98.3577,98.219,98.2276,3524.0
2016-06-22 14:10:00,113.37,113.44,113.35,113.41,2028.0,98.2623,98.323,98.245,98.297,2028.0
2016-06-22 14:15:00,113.41,113.52,113.41,113.47,5111.0,98.297,98.3923,98.297,98.349,5111.0
2016-06-22 14:20:00,113.46,113.46,113.34,113.39,3927.0,98.3403,98.3403,98.2363,98.2797,3927.0
2016-06-22 14:25:00,113.41,113.6,113.41,113.54,3270.0,98.297,98.4617,98.297,98.4097,3270.0
2016-06-22 14:30:00,113.54,113.56,113.4,113.4,3580.0,98.4097,98.427,98.2883,98.2883,3580.0
2016-06-22 14:35:00,113.44,113.48,113.34,113.34,4500.0,98.323,98.3577,98.2363,98.2363,4500.0
2016-06-22 14:40:00,113.37,113.42,113.31,113.32,5179.0,98.2623,98.3057,98.2103,98.219,5179.0
2016-06-22 14:45:00,113.31,113.38,113.22,113.26,7182.0,98.2103,98.271,98.1323,98.167,7182.0
2016-06-22 14:50:00,113.26,113.32,113.23,113.28,4500.0,98.167,98.219,98.141,98.1843,4500.0
2016-06-22 14:55:00,113.3,113.4,113.3,113.38,3603.0,98.2016,98.2883,98.2016,98.271,3603.0
2016-06-22 15:00:00,113.37,113.58,113.37,113.55,8272.0,98.2623,98.4443,98.2623,98.4183,8272.0
2016-06-22 15:05:00,113.54,113.55,113.3,113.3,7217.0,98.4097,98.4183,98.2016,98.2016,7217.0
2016-06-22 15:10:00,113.31,113.35,113.22,113.26,6284.0,98.2103,98.245,98.1323,98.167,6284.0
2016-06-22 15:15:00,113.24,113.34,113.24,113.24,5243.0,98.1496,98.2363,98.1496,98.1496,5243.0
2016-06-22 15:20:00,113.23,113.25,113.19,113.19,6868.0,98.141,98.1583,98.1063,98.1063,6868.0
2016-06-22 15:25:00,113.21,113.26,113.17,113.17,9326.0,98.1236,98.167,98.089,98.089,9326.0
2016-06-22 15:30:00,113.16,113.27,113.16,113.24,12088.0,98.0803,98.1756,98.0803,98.1496,12088.0
2016-06-22 15:35:00,113.25,113.27,113.12,113.27,10118.0,98.1583,98.1756,98.0456,98.1756,10118.0
2016-06-22 15:40:00,113.28,113.3,113.14,113.17,7481.0,98.1843,98.2016,98.063,98.089,7481.0
2016-06-22 15:45:00,113.14,113.23,113.09,113.11,15658.0,98.063,98.141,98.0196,98.037,15658.0
2016-06-22 15:50:00,113.1,113.15,113.05,113.13,15759.0,98.0283,98.0716,97.985,98.0543,15759.0
2016-06-22 15:55:00,113.13,113.17,112.96,113.01,42971.0,98.0543,98.089,97.907,97.9503,42971.0
2016-06-23 09:30:00,114.39,115.07,114.11,114.11,17166.0,99.1464,99.7358,98.9037,98.9037,17166.0
2016-06-23 09:35:00,114.06,114.8,114.06,114.8,7620.0,98.8604,99.5018,98.8604,99.5018,7620.0
2016-06-23 09:40:00,114.67,114.73,114.44,114.44,3200.0,99.3891,99.4411,99.1897,99.1897,3200.0
2016-06-23 09:45:00,114.44,114.51,114.24,114.39,13450.0,99.1897,99.2504,99.0164,99.1464,13450.0
2016-06-23 09:50:00,114.32,114.39,113.96,114.13,11260.0,99.0857,99.1464,98.7737,98.921,11260.0
2016-06-23 09:55:00,114.08,114.32,114.07,114.3,8979.0,98.8777,99.0857,98.869,99.0684,8979.0
2016-06-23 10:00:00,114.3,114.5,114.26,114.35,5715.0,99.0684,99.2417,99.0337,99.1117,5715.0
2016-06-23 10:05:00,114.36,114.41,114.16,114.16,15162.0,99.1204,99.1637,98.947,98.947,15162.0
2016-06-23 10:10:00,114.16,114.41,114.15,114.41,5400.0,98.947,99.1637,98.9384,99.1637,5400.0
2016-06-23 10:15:00,114.4,114.45,114.26,114.34,4161.0,99.1551,99.1984,99.0337,99.1031,4161.0
2016-06-23 10:20:00,114.29,114.45,114.28,114.31,9484.0,99.0597,99.1984,99.0511,99.0771,9484.0
2016-06-23 10:25:00,114.3,114.35,114.16,114.2,17118.0,99.0684,99.1117,98.947,98.9817,17118.0
2016-06-23 10:30:00,114.19,114.19,114.01,114.12,12913.0,98.973,98.973,98.817,98.9124,12913.0
2016-06-23 10:35:00,114.08,114.27,114.07,114.2,4616.0,98.8777,99.0424,98.869,98.9817,4616.0
2016-06-23 10:40:00,114.2,114.4,114.16,114.37,7905.0,98.9817,99.1551,98.947,99.1291,7905.0
2016-06-23 10:45:00,114.32,114.38,114.13,114.2,10237.0,99.0857,99.1377,98.921,98.9817,10237.0
2016-06-23 10:50:00,114.2,114.26,114.04,114.11,7942.0,98.9817,99.0337,98.843,98.9037,7942.0
2016-06-23 10:55:00,114.12,114.23,114.08,114.17,3400.0,98.9124,99.0077,98.8777,98.9557,3400.0
2016-06-23 11:00:00,114.16,114.28,114.15,114.2,8125.0,98.947,99.0511,98.9384,98.9817,8125.0
2016-06-23 11:05:00,114.21,114.21,114.08,114.1,5027.0,98.9904,98.9904,98.8777,98.895,5027.0
2016-06-23 11:10:00,114.14,114.2,114.07,114.16,7712.0,98.9297,98.9817,98.869,98.947,7712.0
2016-06-23 11:15:00,114.16,114.37,114.16,114.3,8800.0,98.947,99.1291,98.947,99.0684,8800.0
2016-06-23 11:20:00,114.33,114.35,114.19,114.2,13170.0,99.0944,99.1117,98.973,98.9817,13170.0
2016-06-23 11:25:00,114.24,114.28,114.15,114.24,12700.0,99.0164,99.0511,98.9384,99.0164,12700.0
2016-06-23 11:30:00,114.19,114.29,114.18,114.29,6782.0,98.973,99.0597,98.9644,99.0597,6782.0
2016-06-23 11:35:00,114.32,114.39,114.29,114.37,3300.0,99.0857,99.1464,99.0597,99.1291,3300.0
2016-06-23 11:40:00,114.39,114.41,114.22,114.39,15526.0,99.1464,99.1637,98.999,99.1464,15526.0
2016-06-23 11:45:00,114.34,114.34,114.16,114.28,8500.0,99.1031,99.1031,98.947,99.0511,8500.0
2016-06-23 11:50:00,114.25,114.36,114.21,114.25,15978.0,99.025,99.1204,98.9904,99.025,15978.0
2016-06-23 11:55:00,114.22,114.27,114.17,114.26,8642.0,98.999,99.0424,98.9557,99.0337,8642.0
2016-06-23 12:00:00,114.26,114.26,114.11,114.14,6353.0,99.0337,99.0337,98.9037,98.9297,6353.0
2016-06-23 12:05:00,114.14,114.32,114.14,114.22,3900.0,98.9297,99.0857,98.9297,98.999,3900.0
2016-06-23 12:10:00,114.26,114.3,114.18,114.18,2500.0,99.0337,99.0684,98.9644,98.9644,2500.0
2016-06-23 12:15:00,114.19,114.25,114.15,114.15,2820.0,98.973,99.025,98.9384,98.9384,2820.0
2016-06-23 12:20:00,114.11,114.16,114.11,114.13,1505.0,98.9037,98.947,98.9037,98.921,1505.0
2016-06-23 12:25:00,114.17,114.23,114.15,114.15,2100.0,98.9557,99.0077,98.9384,98.9384,2100.0
2016-06-23 12:30:00,114.14,114.21,114.13,114.2,1520.0,98.9297,98.9904,98.921,98.9817,1520.0
2016-06-23 12:35:00,114.26,114.32,114.26,114.27,3135.0,99.0337,99.0857,99.0337,99.0424,3135.0
2016-06-23 12:40:00,114.27,114.29,114.18,114.18,2600.0,99.0424,99.0597,98.9644,98.9644,2600.0
2016-06-23 12:45:00,114.14,114.14,114.05,114.05,4224.0,98.9297,98.9297,98.8517,98.8517,4224.0
2016-06-23 12:50:00,114.06,114.17,114.06,114.13,4245.0,98.8604,98.9557,98.8604,98.921,4245.0
2016-06-23 12:55:00,114.14,114.14,113.95,114.0,2093.0,98.9297,98.9297,98.765,98.8084,2093.0
2016-06-23 13:00:00,114.02,114.07,114.02,114.03,2375.0,98.8257,98.869,98.8257,98.8344,2375.0
2016-06-23 13:05:00,113.99,114.06,113.94,114.05,3977.0,98.7997,98.8604,98.7564,98.8517,3977.0
2016-06-23 13:10:00,114.05,114.05,114.0,114.0,894.0,98.8517,98.8517,98.8084,98.8084,894.0
2016-06-23 13:15:00,114.03,114.04,113.98,114.02,2244.0,98.8344,98.843,98.791,98.8257,2244.0
2016-06-23 13:20:00,114.01,114.06,114.0,114.02,2480.0,98.817,98.8604,98.8084,98.8257,2480.0
2016-06-23 13:25:00,113.97,114.04,113.97,114.04,660.0,98.7824,98.843,98.7824,98.843,660.0
2016-06-23 13:30:00,114.06,114.06,113.94,113.97,2709.0,98.8604,98.8604,98.7564,98.7824,2709.0
2016-06-23 13:35:00,113.93,113.94,113.84,113.87,2515.0,98.7477,98.7564,98.6697,98.6957,2515.0
2016-06-23 13:40:00,113.86,113.89,113.82,113.84,2529.0,98.687,98.713,98.6524,98.6697,2529.0
2016-06-23 13:45:00,113.87,113.87,113.76,113.78,4068.0,98.6957,98.6957,98.6003,98.6177,4068.0
2016-06-23 13:50:00,113.7,113.77,113.7,113.73,2278.0,98.5483,98.609,98.5483,98.5743,2278.0
2016-06-23 13:55:00,113.79,113.89,113.79,113.87,1500.0,98.6263,98.713,98.6263,98.6957,1500.0
2016-06-23 14:00:00,113.86,113.89,113.78,113.85,8388.0,98.687,98.713,98.6177,98.6784,8388.0
2016-06-23 14:05:00,113.86,113.89,113.81,113.88,6990.0,98.687,98.713,98.6437,98.7044,6990.0
2016-06-23 14:10:00,113.88,114.0,113.88,113.95,2825.0,98.7044,98.8084,98.7044,98.765,2825.0
2016-06-23 14:15:00,113.98,113.98,113.91,113.92,4475.0,98.791,98.791,98.7304,98.739,4475.0
2016-06-23 14:20:00,113.94,113.95,113.87,113.88,7074.0,98.7564,98.765,98.6957,98.7044,7074.0
2016-06-23 14:25:00,113.88,113.95,113.87,113.93,5402.0,98.7044,98.765,98.6957,98.7477,5402.0
2016-06-23 14:30:00,113.91,113.94,113.89,113.92,2727.0,98.7304,98.7564,98.713,98.739,2727.0
2016-06-23 14:35:00,113.94,113.96,113.88,113.94,4758.0,98.7564,98.7737,98.7044,98.7564,4758.0
2016-06-23 14:40:00,113.93,113.94,113.9,113.93,4736.0,98.7477,98.7564,98.7217,98.7477,4736.0
2016-06-23 14:45:00,113.94,114.11,113.94,114.07,3160.0,98.7564,98.9037,98.7564,98.869,3160.0
2016-06-23 14:50:00,114.07,114.13,114.07,114.13,7703.0,98.869,98.921,98.869,98.921,7703.0
2016-06-23 14:55:00,114.13,114.13,114.01,114.02,3586.0,98.921,98.921,98.817,98.8257,3586.0
2016-06-23 15:00:00,113.99,114.14,113.99,114.08,5454.0,98.7997,98.9297,98.7997,98.8777,5454.0
2016-06-23 15:05:00,114.08,114.17,114.07,114.14,3010.0,98.8777,98.9557,98.869,98.9297,3010.0
2016-06-23 15:10:00,114.13,114.15,114.09,114.1,14502.0,98.921,98.9384,98.8864,98.895,14502.0
2016-06-23 15:15:00,114.11,114.12,114.07,114.08,12954.0,98.9037,98.9124,98.869,98.8777,12954.0
2016-06-23 15:20:00,114.09,114.13,114.07,114.11,17798.0,98.8864,98.921,98.869,98.9037,17798.0
2016-06-23 15:25:00,114.09,114.09,114.03,114.05,9359.0,98.8864,98.8864,98.8344,98.8517,9359.0
2016-06-23 15:30:00,114.04,114.15,114.01,114.13,9900.0,98.843,98.9384,98.817,98.921,9900.0
2016-06-23 15:35:00,114.13,114.2,114.11,114.15,19472.0,98.921,98.9817,98.9037,98.9384,19472.0
2016-06-23 15:40:00,114.15,114.16,114.0,114.06,29983.0,98.9384,98.947,98.8084,98.8604,29983.0
2016-06-23 15:45:00,114.07,114.11,113.93,113.93,40488.0,98.869,98.9037,98.7477,98.7477,40488.0
2016-06-23 15:50:00,113.97,114.1,113.97,114.03,73833.0,98.7824,98.895,98.7824,98.8344,73833.0
2016-06-23 15:55:00,114.04,114.12,113.96,114.06,118867.0,98.843,98.9124,98.7737,98.8604,118867.0
2016-06-24 09:30:00,110.11,110.89,109.0,109.94,44607.0,95.4367,96.1128,94.4747,95.2894,44607.0
2016-06-24 09:35:00,109.95,110.18,109.59,109.91,19943.0,95.2981,95.4974,94.986,95.2634,19943.0
2016-06-24 09:40:00,109.99,110.31,109.86,110.25,16583.0,95.3327,95.6101,95.2201,95.5581,16583.0
2016-06-24 09:45:00,110.25,110.25,109.64,109.88,42665.0,95.5581,95.5581,95.0294,95.2374,42665.0
2016-06-24 09:50:00,109.93,110.14,109.77,110.02,14645.0,95.2807,95.4627,95.1421,95.3587,14645.0
2016-06-24 09:55:00,110.04,110.46,109.89,109.89,10707.0,95.3761,95.7401,95.2461,95.2461,10707.0
2016-06-24 10:00:00,110.02,110.4,109.84,110.24,12036.0,95.3587,95.6881,95.2027,95.5494,12036.0
2016-06-24 10:05:00,110.27,110.56,110.1,110.56,12700.0,95.5754,95.8268,95.4281,95.8268,12700.0
2016-06-24 10:10:00,110.45,110.64,110.35,110.48,11853.0,95.7314,95.8961,95.6448,95.7574,11853.0
2016-06-24 10:15:00,110.39,110.45,110.06,110.2,18446.0,95.6794,95.7314,95.3934,95.5148,18446.0
2016-06-24 10:20:00,110.25,110.25,109.8,110.06,59086.0,95.5581,95.5581,95.1681,95.3934,59086.0
2016-06-24 10:25:00,110.05,110.08,109.65,109.81,32924.0,95.3847,95.4107,95.038,95.1767,32924.0
2016-06-24 10:30:00,109.72,109.93,109.54,109.56,36576.0,95.0987,95.2807,94.9427,94.96,36576.0
2016-06-24 10:35:00,109.5,109.62,109.23,109.6,43748.0,94.908,95.012,94.674,94.9947,43748.0
2016-06-24 10:40:00,109.57,109.57,109.34,109.39,10187.0,94.9687,94.9687,94.7694,94.8127,10187.0
2016-06-24 10:45:00,109.4,109.4,109.18,109.18,9892.0,94.8214,94.8214,94.6307,94.6307,9892.0
2016-06-24 10:50:00,109.18,109.19,109.01,109.12,12544.0,94.6307,94.6393,94.4833,94.5787,12544.0
2016-06-24 10:55:00,109.14,109.28,108.71,108.72,19616.0,94.596,94.7174,94.2233,94.232,19616.0
2016-06-24 11:00:00,108.77,108.81,108.34,108.38,23267.0,94.2753,94.31,93.9026,93.9373,23267.0
2016-06-24 11:05:00,108.39,108.48,108.2,108.47,44795.0,93.946,94.024,93.7813,94.0153,44795.0
2016-06-24 11:10:00,108.49,108.49,108.29,108.4,32134.0,94.0326,94.0326,93.8593,93.9546,32134.0
2016-06-24 11:15:00,108.36,108.37,108.1,108.16,61777.0,93.9199,93.9286,93.6946,93.7466,61777.0
2016-06-24 11:20:00,108.15,108.15,107.85,107.9,69669.0,93.7379,93.7379,93.4779,93.5212,69669.0
2016-06-24 11:25:00,107.91,108.2,107.81,108.19,61134.0,93.5299,93.7813,93.4432,93.7726,61134.0
2016-06-24 11:30:00,108.16,108.4,108.12,108.31,36973.0,93.7466,93.9546,93.7119,93.8766,36973.0
2016-06-24 11:35:00,108.32,108.38,108.25,108.32,13701.0,93.8853,93.9373,93.8246,93.8853,13701.0
2016-06-24 11:40:00,108.32,108.38,108.06,108.27,17281.0,93.8853,93.9373,93.6599,93.8419,17281.0
2016-06-24 11:45:00,108.25,108.41,108.08,108.14,28575.0,93.8246,93.9633,93.6773,93.7293,28575.0
2016-06-24 11:50:00,108.16,108.2,107.89,107.95,24703.0,93.7466,93.7813,93.5126,93.5646,24703.0
2016-06-24 11:55:00,107.95,107.99,107.85,107.87,21832.0,93.5646,93.5993,93.4779,93.4952,21832.0
2016-06-24 12:00:00,107.86,107.98,107.73,107.76,21894.0,93.4866,93.5906,93.3739,93.3999,21894.0
2016-06-24 12:05:00,107.81,107.94,107.8,107.85,14403.0,93.4432,93.5559,93.4346,93.4779,14403.0
2016-06-24 12:10:00,107.81,107.81,107.49,107.55,17400.0,93.4432,93.4432,93.1659,93.2179,17400.0
2016-06-24 12:15:00,107.55,107.67,107.52,107.62,12574.0,93.2179,93.3219,93.1919,93.2786,12574.0
2016-06-24 12:20:00,107.64,107.78,107.6,107.71,11044.0,93.2959,93.4172,93.2612,93.3566,11044.0
2016-06-24 12:25:00,107.72,107.78,107.68,107.7,10929.0,93.3652,93.4172,93.3306,93.3479,10929.0
2016-06-24 12:30:00,107.72,107.78,107.46,107.49,9118.0,93.3652,93.4172,93.1399,93.1659,9118.0
2016-06-24 12:35:00,107.51,107.56,107.43,107.47,12183.0,93.1832,93.2266,93.1139,93.1486,12183.0
2016-06-24 12:40:00,107.5,107.5,107.23,107.28,19330.0,93.1746,93.1746,92.9405,92.9839,19330.0
2016-06-24 12:45:00,107.25,107.25,107.01,107.12,16589.0,92.9579,92.9579,92.7499,92.8452,16589.0
2016-06-24 12:50:00,107.11,107.17,107.1,107.16,17900.0,92.8365,92.8885,92.8279,92.8799,17900.0
2016-06-24 12:55:00,107.16,107.22,107.09,107.11,17750.0,92.8799,92.9319,92.8192,92.8365,17750.0
2016-06-24 13:00:00,107.1,107.26,107.08,107.25,33788.0,92.8279,92.9665,92.8105,92.9579,33788.0
2016-06-24 13:05:00,107.23,107.24,107.07,107.11,14428.0,92.9405,92.9492,92.8019,92.8365,14428.0
2016-06-24 13:10:00,107.08,107.14,107.01,107.11,18662.0,92.8105,92.8625,92.7499,92.8365,18662.0
2016-06-24 13:15:00,107.13,107.18,106.94,107.1,11804.0,92.8539,92.8972,92.6892,92.8279,11804.0
2016-06-24 13:20:00,107.08,107.11,106.92,107.05,13801.0,92.8105,92.8365,92.6718,92.7845,13801.0
2016-06-24 13:25:00,107.05,107.09,107.03,107.08,9433.0,92.7845,92.8192,92.7672,92.8105,9433.0
2016-06-24 13:30:00,107.06,107.24,107.06,107.21,18657.0,92.7932,92.9492,92.7932,92.9232,18657.0
2016-06-24 13:35:00,107.21,107.3,107.18,107.18,12195.0,92.9232,93.0012,92.8972,92.8972,12195.0
2016-06-24 13:40:00,107.18,107.22,107.06,107.07,7088.0,92.8972,92.9319,92.7932,92.8019,7088.0
2016-06-24 13:45:00,107.05,107.07,106.89,106.93,14680.0,92.7845,92.8019,92.6458,92.6805,14680.0
2016-06-24 13:50:00,106.97,107.09,106.92,107.08,13769.0,92.7152,92.8192,92.6718,92.8105,13769.0
2016-06-24 13:55:00,107.08,107.18,106.98,107.13,21057.0,92.8105,92.8972,92.7238,92.8539,21057.0
2016-06-24 14:00:00,107.14,107.27,107.08,107.12,12302.0,92.8625,92.9752,92.8105,92.8452,12302.0
2016-06-24 14:05:00,107.14,107.24,107.07,107.11,15392.0,92.8625,92.9492,92.8019,92.8365,15392.0
2016-06-24 14:10:00,107.14,107.16,107.06,107.11,15165.0,92.8625,92.8799,92.7932,92.8365,15165.0
2016-06-24 14:15:00,107.09,107.11,106.94,106.97,15189.0,92.8192,92.8365,92.6892,92.7152,15189.0
2016-06-24 14:20:00,106.94,106.95,106.72,106.76,12079.0,92.6892,92.6978,92.4985,92.5332,12079.0
2016-06-24 14:25:00,106.73,106.78,106.64,106.69,12495.0,92.5072,92.5505,92.4292,92.4725,12495.0
2016-06-24 14:30:00,106.69,106.69,106.45,106.46,23899.0,92.4725,92.4725,92.2645,92.2731,23899.0
2016-06-24 14:35:00,106.46,106.51,106.37,106.41,31218.0,92.2731,92.3165,92.1951,92.2298,31218.0
2016-06-24 14:40:00,106.43,106.59,106.42,106.57,29292.0,92.2471,92.3858,92.2385,92.3685,29292.0
2016-06-24 14:45:00,106.56,106.56,106.19,106.32,31391.0,92.3598,92.3598,92.0391,92.1518,31391.0
2016-06-24 14:50:00,106.31,106.45,106.29,106.45,33040.0,92.1431,92.2645,92.1258,92.2645,33040.0
2016-06-24 14:55:00,106.44,106.59,106.35,106.36,58027.0,92.2558,92.3858,92.1778,92.1865,58027.0
2016-06-24 15:00:00,106.37,106.46,106.25,106.34,38792.0,92.1951,92.2731,92.0911,92.1691,38792.0
2016-06-24 15:05:00,106.34,106.36,106.23,106.27,23418.0,92.1691,92.1865,92.0738,92.1085,23418.0
2016-06-24 15:10:00,106.26,106.27,105.95,106.03,28459.0,92.0998,92.1085,91.8311,91.9004,28459.0
2016-06-24 15:15:00,106.02,106.03,105.67,105.72,21624.0,91.8918,91.9004,91.5884,91.6318,21624.0
2016-06-24 15:20:00,105.75,105.92,105.72,105.86,39571.0,91.6578,91.8051,91.6318,91.7531,39571.0
2016-06-24 15:25:00,105.86,105.94,105.81,105.87,37884.0,91.7531,91.8224,91.7098,91.7618,37884.0
2016-06-24 15:30:00,105.86,106.02,105.82,106.01,41065.0,91.7531,91.8918,91.7184,91.8831,41065.0
2016-06-24 15:35:00,106.02,106.14,105.87,105.89,60283.0,91.8918,91.9958,91.7618,91.7791,60283.0
2016-06-24 15:40:00,105.91,106.13,105.85,106.09,80830.0,91.7964,91.9871,91.7444,91.9524,80830.0
2016-06-24 15:45:00,106.08,106.27,106.07,106.26,66917.0,91.9438,92.1085,91.9351,92.0998,66917.0
2016-06-24 15:50:00,106.27,106.44,106.23,106.37,72947.0,92.1085,92.2558,92.0738,92.1951,72947.0
2016-06-24 15:55:00,106.37,106.37,105.84,105.91,140685.0,92.1951,92.1951,91.7358,91.7964,140685.0
2016-06-27 09:30:00,103.81,104.1,102.5,102.63,49527.0,89.9763,90.2276,88.8409,88.9535,49527.0
2016-06-27 09:35:00,102.58,102.73,101.01,101.34,90240.0,88.9102,89.0402,87.5494,87.8354,90240.0
2016-06-27 09:40:00,101.37,101.51,100.8,101.29,41209.0,87.8614,87.9828,87.3674,87.7921,41209.0
2016-06-27 09:45:00,101.28,101.75,100.84,100.92,58361.0,87.7834,88.1908,87.4021,87.4714,58361.0
2016-06-27 09:50:00,100.96,101.04,100.44,100.63,48941.0,87.5061,87.5754,87.0554,87.22,48941.0
2016-06-27 09:55:00,100.55,100.82,100.35,100.42,23196.0,87.1507,87.3847,86.9774,87.038,23196.0
2016-06-27 10:00:00,100.4,101.0,100.32,100.37,39172.0,87.0207,87.5407,86.9514,86.9947,39172.0
2016-06-27 10:05:00,100.37,100.47,100.09,100.34,52047.0,86.9947,87.0814,86.752,86.9687,52047.0
2016-06-27 10:10:00,100.33,100.38,100.0,100.07,44055.0,86.96,87.0034,86.674,86.7347,44055.0
2016-06-27 10:15:00,100.08,100.09,99.75,99.85,73658.0,86.7433,86.752,86.4573,86.544,73658.0
2016-06-27 10:20:00,99.82,99.94,99.59,99.71,24025.0,86.518,86.622,86.3186,86.4226,24025.0
2016-06-27 10:25:00,99.71,99.8,99.59,99.76,39408.0,86.4226,86.5007,86.3186,86.466,39408.0
2016-06-27 10:30:00,99.8,100.06,99.76,100.02,23237.0,86.5007,86.726,86.466,86.6913,23237.0
2016-06-27 10:35:00,100.07,100.48,100.03,100.19,56694.0,86.7347,87.09,86.7,86.8387,56694.0
2016-06-27 10:40:00,100.23,100.39,100.04,100.2,49936.0,86.8734,87.012,86.7087,86.8474,49936.0
2016-06-27 10:45:00,100.15,100.16,99.68,99.71,15645.0,86.804,86.8127,86.3966,86.4226,15645.0
2016-06-27 10:50:00,99.68,99.7,99.23,99.23,38869.0,86.3966,86.414,86.0066,86.0066,38869.0
2016-06-27 10:55:00,99.28,99.4,99.1,99.24,31198.0,86.05,86.154,85.8939,86.0153,31198.0
2016-06-27 11:00:00,99.2,99.65,99.2,99.65,21706.0,85.9806,86.3706,85.9806,86.3706,21706.0
2016-06-27 11:05:00,99.61,99.79,99.58,99.73,39572.0,86.336,86.492,86.31,86.44,39572.0
2016-06-27 11:10:00,99.72,99.77,99.53,99.62,20313.0,86.4313,86.4747,86.2666,86.3446,20313.0
2016-06-27 11:15:00,99.62,99.87,99.53,99.81,9094.0,86.3446,86.5613,86.2666,86.5093,9094.0
2016-06-27 11:20:00,99.83,99.88,99.56,99.62,51030.0,86.5267,86.57,86.2926,86.3446,51030.0
2016-06-27 11:25:00,99.64,99.86,99.5,99.85,17907.0,86.362,86.5527,86.2406,86.544,17907.0
2016-06-27 11:30:00,99.88,100.22,99.87,100.22,20951.0,86.57,86.8647,86.5613,86.8647,20951.0
2016-06-27 11:35:00,100.2,100.56,100.13,100.51,9557.0,86.8474,87.1594,86.7867,87.116,9557.0
2016-06-27 11:40:00,100.53,100.94,100.5,100.81,32743.0,87.1334,87.4887,87.1074,87.3761,32743.0
2016-06-27 11:45:00,100.84,100.99,100.77,100.99,39492.0,87.4021,87.5321,87.3414,87.5321,39492.0
2016-06-27 11:50:00,101.01,101.02,100.89,101.0,13657.0,87.5494,87.5581,87.4454,87.5407,13657.0
2016-06-27 11:55:00,101.03,101.13,100.77,100.88,8177.0,87.5667,87.6534,87.3414,87.4367,8177.0
2016-06-27 12:00:00,100.9,100.94,100.63,100.89,12741.0,87.4541,87.4887,87.22,87.4454,12741.0
2016-06-27 12:05:00,100.93,100.93,100.79,100.89,6658.0,87.4801,87.4801,87.3587,87.4454,6658.0
2016-06-27 12:10:00,100.91,100.94,100.65,100.73,9010.0,87.4627,87.4887,87.2374,87.3067,9010.0
2016-06-27 12:15:00,100.72,100.9,100.67,100.71,6701.0,87.2981,87.4541,87.2547,87.2894,6701.0
2016-06-27 12:20:00,100.75,100.83,100.64,100.83,7935.0,87.3241,87.3934,87.2287,87.3934,7935.0
2016-06-27 12:25:00,100.8,101.07,100.8,100.92,7357.0,87.3674,87.6014,87.3674,87.4714,7357.0
2016-06-27 12:30:00,100.94,101.01,100.79,100.79,7184.0,87.4887,87.5494,87.3587,87.3587,7184.0
2016-06-27 12:35:00,100.83,100.9,100.68,100.68,7319.0,87.3934,87.4541,87.2634,87.2634,7319.0
2016-06-27 12:40:00,100.66,100.67,100.49,100.51,8988.0,87.2461,87.2547,87.0987,87.116,8988.0
2016-06-27 12:45:00,100.49,100.6,100.44,100.59,9651.0,87.0987,87.194,87.0554,87.1854,9651.0
2016-06-27 12:50:00,100.62,100.64,100.52,100.58,10452.0,87.2114,87.2287,87.1247,87.1767,10452.0
2016-06-27 12:55:00,100.56,100.64,100.55,100.6,16506.0,87.1594,87.2287,87.1507,87.194,16506.0
2016-06-27 13:00:00,100.62,100.67,100.56,100.61,17408.0,87.2114,87.2547,87.1594,87.2027,17408.0
2016-06-27 13:05:00,100.64,100.64,100.49,100.49,9226.0,87.2287,87.2287,87.0987,87.0987,9226.0
2016-06-27 13:10:00,100.48,100.58,100.46,100.53,6619.0,87.09,87.1767,87.0727,87.1334,6619.0
2016-06-27 13:15:00,100.53,100.66,100.53,100.55,14213.0,87.1334,87.2461,87.1334,87.1507,14213.0
2016-06-27 13:20:00,100.54,100.69,100.46,100.67,8343.0,87.142,87.2721,87.0727,87.2547,8343.0
2016-06-27 13:25:00,100.67,100.82,100.64,100.69,10247.0,87.2547,87.3847,87.2287,87.2721,10247.0
2016-06-27 13:30:00,100.69,100.79,100.56,100.6,10631.0,87.2721,87.3587,87.1594,87.194,10631.0
2016-06-27 13:35:00,100.58,100.62,100.48,100.57,14996.0,87.1767,87.2114,87.09,87.168,14996.0
2016-06-27 13:40:00,100.55,100.6,100.23,100.23,10784.0,87.1507,87.194,86.8734,86.8734,10784.0
2016-06-27 13:45:00,100.25,100.44,100.24,100.43,8726.0,86.8907,87.0554,86.882,87.0467,8726.0
2016-06-27 13:50:00,100.39,100.54,100.34,100.52,10432.0,87.012,87.142,86.9687,87.1247,10432.0
2016-06-27 13:55:00,100.5,100.51,100.4,100.49,9567.0,87.1074,87.116,87.0207,87.0987,9567.0
2016-06-27 14:00:00,100.46,100.58,100.44,100.54,15469.0,87.0727,87.1767,87.0554,87.142,15469.0
2016-06-27 14:05:00,100.53,100.54,100.28,100.31,9309.0,87.1334,87.142,86.9167,86.9427,9309.0
2016-06-27 14:10:00,100.34,100.35,100.22,100.25,11497.0,86.9687,86.9774,86.8647,86.8907,11497.0
2016-06-27 14:15:00,100.21,100.3,100.13,100.15,10257.0,86.856,86.934,86.7867,86.804,10257.0
2016-06-27 14:20:00,100.16,100.23,100.1,100.12,12795.0,86.8127,86.8734,86.7607,86.778,12795.0
2016-06-27 14:25:00,100.17,100.35,100.13,100.35,9560.0,86.8213,86.9774,86.7867,86.9774,9560.0
2016-06-27 14:30:00,100.36,100.4,100.25,100.25,14079.0,86.986,87.0207,86.8907,86.8907,14079.0
2016-06-27 14:35:00,100.24,100.57,100.24,100.48,19805.0,86.882,87.168,86.882,87.09,19805.0
2016-06-27 14:40:00,100.47,100.55,100.39,100.48,19975.0,87.0814,87.1507,87.012,87.09,19975.0
2016-06-27 14:45:00,100.47,100.47,100.14,100.22,11454.0,87.0814,87.0814,86.7953,86.8647,11454.0
2016-06-27 14:50:00,100.22,100.24,100.09,100.12,14447.0,86.8647,86.882,86.752,86.778,14447.0
2016-06-27 14:55:00,100.09,100.2,100.07,100.17,15697.0,86.752,86.8474,86.7347,86.8213,15697.0
2016-06-27 15:00:00,100.2,100.4,100.2,100.4,16247.0,86.8474,87.0207,86.8474,87.0207,16247.0
2016-06-27 15:05:00,100.4,100.41,100.21,100.24,24675.0,87.0207,87.0294,86.856,86.882,24675.0
2016-06-27 15:10:00,100.25,100.52,100.25,100.49,18645.0,86.8907,87.1247,86.8907,87.0987,18645.0
2016-06-27 15:15:00,100.49,100.49,100.34,100.35,17925.0,87.0987,87.0987,86.9687,86.9774,17925.0
2016-06-27 15:20:00,100.34,100.35,100.08,100.11,22526.0,86.9687,86.9774,86.7433,86.7693,22526.0
2016-06-27 15:25:00,100.16,100.47,100.16,100.43,27797.0,86.8127,87.0814,86.8127,87.0467,27797.0
2016-06-27 15:30:00,100.43,100.53,100.35,100.43,39855.0,87.0467,87.1334,86.9774,87.0467,39855.0
2016-06-27 15:35:00,100.42,100.78,100.36,100.77,35489.0,87.038,87.3501,86.986,87.3414,35489.0
2016-06-27 15:40:00,100.76,100.81,100.53,100.6,34831.0,87.3327,87.3761,87.1334,87.194,34831.0
2016-06-27 15:45:00,100.58,100.82,100.58,100.81,43024.0,87.1767,87.3847,87.1767,87.3761,43024.0
2016-06-27 15:50:00,100.8,100.8,100.61,100.68,46808.0,87.3674,87.3674,87.2027,87.2634,46808.0
2016-06-27 15:55:00,100.67,100.68,100.49,100.53,66966.0,87.2547,87.2634,87.0987,87.1334,66966.0
2016-06-28 09:30:00,101.63,102.22,101.45,101.81,34385.0,88.0868,88.5982,87.9308,88.2428,34385.0
2016-06-28 09:35:00,101.94,101.94,101.15,101.72,23046.0,88.3555,88.3555,87.6708,88.1648,23046.0
2016-06-28 09:40:00,101.69,101.75,101.31,101.43,13192.0,88.1388,88.1908,87.8094,87.9134,13192.0
2016-06-28 09:45:00,101.46,101.83,101.31,101.82,33096.0,87.9394,88.2601,87.8094,88.2515,33096.0
2016-06-28 09:50:00,101.82,102.07,101.82,101.93,18223.0,88.2515,88.4682,88.2515,88.3468,18223.0
2016-06-28 09:55:00,101.88,102.1,101.76,101.76,19688.0,88.3035,88.4942,88.1995,88.1995,19688.0
2016-06-28 10:00:00,101.86,102.1,101.86,101.98,31008.0,88.2861,88.4942,88.2861,88.3901,31008.0
2016-06-28 10:05:00,101.97,102.0,101.64,101.75,30640.0,88.3815,88.4075,88.0955,88.1908,30640.0
2016-06-28 10:10:00,101.76,102.09,101.76,102.09,20084.0,88.1995,88.4855,88.1995,88.4855,20084.0
2016-06-28 10:15:00,102.1,102.4,102.1,102.38,28633.0,88.4942,88.7542,88.4942,88.7368,28633.0
2016-06-28 10:20:00,102.39,102.39,102.12,102.18,33659.0,88.7455,88.7455,88.5115,88.5635,33659.0
2016-06-28 10:25:00,102.19,102.21,102.0,102.16,13269.0,88.5722,88.5895,88.4075,88.5462,13269.0
2016-06-28 10:30:00,102.16,102.29,102.12,102.17,31612.0,88.5462,88.6588,88.5115,88.5548,31612.0
2016-06-28 10:35:00,102.16,102.37,102.02,102.17,32654.0,88.5462,88.7282,88.4248,88.5548,32654.0
2016-06-28 10:40:00,102.17,102.17,101.78,102.11,22438.0,88.5548,88.5548,88.2168,88.5028,22438.0
2016-06-28 10:45:00,102.14,102.39,102.14,102.3,32157.0,88.5288,88.7455,88.5288,88.6675,32157.0
2016-06-28 10:50:00,102.31,102.42,102.21,102.42,20418.0,88.6762,88.7715,88.5895,88.7715,20418.0
2016-06-28 10:55:00,102.43,102.48,102.12,102.24,31833.0,88.7802,88.8235,88.5115,88.6155,31833.0
2016-06-28 11:00:00,102.23,102.25,101.75,101.81,20760.0,88.6068,88.6242,88.1908,88.2428,20760.0
2016-06-28 11:05:00,101.83,101.91,101.71,101.77,11812.0,88.2601,88.3295,88.1561,88.2081,11812.0
2016-06-28 11:10:00,101.75,101.85,101.59,101.85,10672.0,88.1908,88.2775,88.0521,88.2775,10672.0
2016-06-28 11:15:00,101.84,101.84,101.67,101.67,8487.0,88.2688,88.2688,88.1215,88.1215,8487.0
2016-06-28 11:20:00,101.65,101.77,101.52,101.55,16695.0,88.1041,88.2081,87.9914,88.0175,16695.0
2016-06-28 11:25:00,101.55,101.55,101.35,101.44,20963.0,88.0175,88.0175,87.8441,87.9221,20963.0
2016-06-28 11:30:00,101.47,101.5,101.17,101.17,18505.0,87.9481,87.9741,87.6881,87.6881,18505.0
2016-06-28 11:35:00,101.2,101.36,101.15,101.27,10249.0,87.7141,87.8528,87.6708,87.7748,10249.0
2016-06-28 11:40:00,101.23,101.49,101.23,101.44,9245.0,87.7401,87.9654,87.7401,87.9221,9245.0
2016-06-28 11:45:00,101.43,101.5,101.41,101.49,6827.0,87.9134,87.9741,87.8961,87.9654,6827.0
2016-06-28 11:50:00,101.48,101.54,101.37,101.53,9250.0,87.9568,88.0088,87.8614,88.0001,9250.0
2016-06-28 11:55:00,101.5,101.57,101.36,101.39,14010.0,87.9741,88.0348,87.8528,87.8788,14010.0
2016-06-28 12:00:00,101.41,101.48,101.27,101.28,10217.0,87.8961,87.9568,87.7748,87.7834,10217.0
2016-06-28 12:05:00,101.27,101.35,101.19,101.19,10401.0,87.7748,87.8441,87.7054,87.7054,10401.0
2016-06-28 12:10:00,101.18,101.38,101.17,101.34,11679.0,87.6968,87.8701,87.6881,87.8354,11679.0
2016-06-28 12:15:00,101.36,101.4,101.29,101.29,8100.0,87.8528,87.8874,87.7921,87.7921,8100.0
2016-06-28 12:20:00,101.27,101.34,101.23,101.26,5961.0,87.7748,87.8354,87.7401,87.7661,5961.0
2016-06-28 12:25:00,101.26,101.33,101.17,101.31,6047.0,87.7661,87.8268,87.6881,87.8094,6047.0
2016-06-28 12:30:00,101.33,101.45,101.32,101.45,5700.0,87.8268,87.9308,87.8181,87.9308,5700.0
2016-06-28 12:35:00,101.47,101.51,101.38,101.51,8532.0,87.9481,87.9828,87.8701,87.9828,8532.0
2016-06-28 12:40:00,101.51,101.62,101.47,101.47,7345.0,87.9828,88.0781,87.9481,87.9481,7345.0
2016-06-28 12:45:00,101.46,101.52,101.38,101.46,10030.0,87.9394,87.9914,87.8701,87.9394,10030.0
2016-06-28 12:50:00,101.49,101.54,101.47,101.5,6050.0,87.9654,88.0088,87.9481,87.9741,6050.0
2016-06-28 12:55:00,101.5,101.55,101.45,101.5,6900.0,87.9741,88.0175,87.9308,87.9741,6900.0
2016-06-28 13:00:00,101.52,101.52,101.42,101.48,8353.0,87.9914,87.9914,87.9048,87.9568,8353.0
2016-06-28 13:05:00,101.52,101.58,101.42,101.53,8193.0,87.9914,88.0435,87.9048,88.0001,8193.0
2016-06-28 13:10:00,101.52,101.62,101.52,101.59,7435.0,87.9914,88.0781,87.9914,88.0521,7435.0
2016-06-28 13:15:00,101.58,101.59,101.37,101.46,7672.0,88.0435,88.0521,87.8614,87.9394,7672.0
2016-06-28 13:20:00,101.46,101.46,101.26,101.32,14215.0,87.9394,87.9394,87.7661,87.8181,14215.0
2016-06-28 13:25:00,101.27,101.43,101.26,101.31,9082.0,87.7748,87.9134,87.7661,87.8094,9082.0
2016-06-28 13:30:00,101.29,101.42,101.19,101.29,10018.0,87.7921,87.9048,87.7054,87.7921,10018.0
2016-06-28 13:35:00,101.3,101.46,101.3,101.45,3485.0,87.8008,87.9394,87.8008,87.9308,3485.0
2016-06-28 13:40:00,101.43,101.57,101.43,101.54,4400.0,87.9134,88.0348,87.9134,88.0088,4400.0
2016-06-28 13:45:00,101.51,101.53,101.44,101.49,5891.0,87.9828,88.0001,87.9221,87.9654,5891.0
2016-06-28 13:50:00,101.46,101.59,101.46,101.5,9510.0,87.9394,88.0521,87.9394,87.9741,9510.0
2016-06-28 13:55:00,101.48,101.61,101.46,101.47,7975.0,87.9568,88.0695,87.9394,87.9481,7975.0
2016-06-28 14:00:00,101.45,101.55,101.43,101.43,8403.0,87.9308,88.0175,87.9134,87.9134,8403.0
2016-06-28 14:05:00,101.45,101.5,101.3,101.3,10982.0,87.9308,87.9741,87.8008,87.8008,10982.0
2016-06-28 14:10:00,101.35,101.39,101.25,101.26,8426.0,87.8441,87.8788,87.7574,87.7661,8426.0
2016-06-28 14:15:00,101.29,101.52,101.29,101.52,12203.0,87.7921,87.9914,87.7921,87.9914,12203.0
2016-06-28 14:20:00,101.5,101.51,101.44,101.5,13060.0,87.9741,87.9828,87.9221,87.9741,13060.0
2016-06-28 14:25:00,101.49,101.64,101.49,101.61,11649.0,87.9654,88.0955,87.9654,88.0695,11649.0
2016-06-28 14:30:00,101.62,101.77,101.58,101.77,8950.0,88.0781,88.2081,88.0435,88.2081,8950.0
2016-06-28 14:35:00,101.76,101.87,101.69,101.77,12894.0,88.1995,88.2948,88.1388,88.2081,12894.0
2016-06-28 14:40:00,101.77,101.77,101.65,101.67,12933.0,88.2081,88.2081,88.1041,88.1215,12933.0
2016-06-28 14:45:00,101.67,101.76,101.67,101.71,16433.0,88.1215,88.1995,88.1215,88.1561,16433.0
2016-06-28 14:50:00,101.74,102.11,101.74,102.09,21769.0,88.1821,88.5028,88.1821,88.4855,21769.0
2016-06-28 14:55:00,102.09,102.29,102.07,102.16,27924.0,88.4855,88.6588,88.4682,88.5462,27924.0
2016-06-28 15:00:00,102.12,102.22,102.07,102.12,14717.0,88.5115,88.5982,88.4682,88.5115,14717.0
2016-06-28 15:05:00,102.11,102.27,102.11,102.19,10693.0,88.5028,88.6415,88.5028,88.5722,10693.0
2016-06-28 15:10:00,102.19,102.45,102.19,102.35,16981.0,88.5722,88.7975,88.5722,88.7108,16981.0
2016-06-28 15:15:00,102.33,102.33,102.13,102.17,27524.0,88.6935,88.6935,88.5202,88.5548,27524.0
2016-06-28 15:20:00,102.16,102.18,101.97,101.97,14246.0,88.5462,88.5635,88.3815,88.3815,14246.0
2016-06-28 15:25:00,101.97,101.97,101.73,101.9,22351.0,88.3815,88.3815,88.1735,88.3208,22351.0
2016-06-28 15:30:00,101.91,102.08,101.84,101.86,26739.0,88.3295,88.4768,88.2688,88.2861,26739.0
2016-06-28 15:35:00,101.88,102.09,101.84,102.06,14012.0,88.3035,88.4855,88.2688,88.4595,14012.0
2016-06-28 15:40:00,102.07,102.29,102.07,102.2,22328.0,88.4682,88.6588,88.4682,88.5808,22328.0
2016-06-28 15:45:00,102.21,102.35,102.21,102.33,29215.0,88.5895,88.7108,88.5895,88.6935,29215.0
2016-06-28 15:50:00,102.33,102.34,102.17,102.33,30906.0,88.6935,88.7022,88.5548,88.6935,30906.0
2016-06-28 15:55:00,102.33,102.4,102.24,102.38,67607.0,88.6935,88.7542,88.6155,88.7368,67607.0
2016-06-29 09:30:00,103.78,104.27,103.64,103.64,15183.0,89.9503,90.375,89.8289,89.8289,15183.0
2016-06-29 09:35:00,103.65,103.65,102.77,103.15,10700.0,89.8376,89.8376,89.0749,89.4042,10700.0
2016-06-29 09:40:00,103.08,103.08,102.62,102.81,14649.0,89.3436,89.3436,88.9449,89.1095,14649.0
2016-06-29 09:45:00,102.97,103.02,102.72,102.92,9405.0,89.2482,89.2916,89.0315,89.2049,9405.0
2016-06-29 09:50:00,102.86,103.02,102.78,103.0,7664.0,89.1529,89.2916,89.0835,89.2742,7664.0
2016-06-29 09:55:00,102.99,103.02,102.7,102.77,11886.0,89.2656,89.2916,89.0142,89.0749,11886.0
2016-06-29 10:00:00,102.71,102.87,102.56,102.65,14776.0,89.0229,89.1615,88.8929,88.9709,14776.0
2016-06-29 10:05:00,102.65,102.75,102.49,102.54,14869.0,88.9709,89.0575,88.8322,88.8755,14869.0
2016-06-29 10:10:00,102.59,102.83,102.58,102.7,13761.0,88.9189,89.1269,88.9102,89.0142,13761.0
2016-06-29 10:15:00,102.7,103.06,102.65,102.92,26323.0,89.0142,89.3262,88.9709,89.2049,26323.0
2016-06-29 10:20:00,102.92,103.01,102.89,102.9,11508.0,89.2049,89.2829,89.1789,89.1875,11508.0
2016-06-29 10:25:00,102.9,102.98,102.87,102.98,13072.0,89.1875,89.2569,89.1615,89.2569,13072.0
2016-06-29 10:30:00,102.95,103.19,102.94,103.0,13623.0,89.2309,89.4389,89.2222,89.2742,13623.0
2016-06-29 10:35:00,103.0,103.16,103.0,103.06,8347.0,89.2742,89.4129,89.2742,89.3262,8347.0
2016-06-29 10:40:00,103.07,103.17,103.05,103.13,9768.0,89.3349,89.4216,89.3176,89.3869,9768.0
2016-06-29 10:45:00,103.16,103.34,103.1,103.34,7231.0,89.4129,89.5689,89.3609,89.5689,7231.0
2016-06-29 10:50:00,103.37,103.39,103.25,103.28,8695.0,89.5949,89.6123,89.4909,89.5169,8695.0
2016-06-29 10:55:00,103.29,103.3,103.16,103.17,8696.0,89.5256,89.5342,89.4129,89.4216,8696.0
2016-06-29 11:00:00,103.18,103.56,103.18,103.5,6600.0,89.4302,89.7596,89.4302,89.7076,6600.0
2016-06-29 11:05:00,103.5,103.59,103.47,103.47,12279.0,89.7076,89.7856,89.6816,89.6816,12279.0
2016-06-29 11:10:00,103.47,103.52,103.42,103.51,12122.0,89.6816,89.7249,89.6383,89.7163,12122.0
2016-06-29 11:15:00,103.52,103.57,103.43,103.43,12343.0,89.7249,89.7683,89.6469,89.6469,12343.0
2016-06-29 11:20:00,103.44,103.58,103.44,103.58,7350.0,89.6556,89.7769,89.6556,89.7769,7350.0
2016-06-29 11:25:00,103.57,103.67,103.56,103.65,9645.0,89.7683,89.8549,89.7596,89.8376,9645.0
2016-06-29 11:30:00,103.62,103.75,103.58,103.7,6366.0,89.8116,89.9243,89.7769,89.8809,6366.0
2016-06-29 11:35:00,103.72,103.77,103.59,103.63,7409.0,89.8983,89.9416,89.7856,89.8203,7409.0
2016-06-29 11:40:00,103.66,103.68,103.47,103.48,8223.0,89.8463,89.8636,89.6816,89.6903,8223.0
2016-06-29 11:45:00,103.49,103.49,103.37,103.42,8079.0,89.6989,89.6989,89.5949,89.6383,8079.0
2016-06-29 11:50:00,103.43,103.56,103.42,103.56,24119.0,89.6469,89.7596,89.6383,89.7596,24119.0
2016-06-29 11:55:00,103.56,103.72,103.56,103.61,9396.0,89.7596,89.8983,89.7596,89.8029,9396.0
2016-06-29 12:00:00,103.64,103.64,103.54,103.55,5877.0,89.8289,89.8289,89.7423,89.7509,5877.0
2016-06-29 12:05:00,103.57,103.75,103.54,103.71,6804.0,89.7683,89.9243,89.7423,89.8896,6804.0
2016-06-29 12:10:00,103.71,103.81,103.71,103.75,6806.0,89.8896,89.9763,89.8896,89.9243,6806.0
2016-06-29 12:15:00,103.76,103.82,103.71,103.78,10827.0,89.9329,89.9849,89.8896,89.9503,10827.0
2016-06-29 12:20:00,103.79,103.93,103.79,103.92,4250.0,89.9589,90.0803,89.9589,90.0716,4250.0
2016-06-29 12:25:00,103.92,104.06,103.91,104.06,9692.0,90.0716,90.193,90.063,90.193,9692.0
2016-06-29 12:30:00,104.04,104.04,103.91,103.91,8873.0,90.1756,90.1756,90.063,90.063,8873.0
2016-06-29 12:35:00,103.94,104.05,103.92,104.05,8004.0,90.089,90.1843,90.0716,90.1843,8004.0
2016-06-29 12:40:00,104.03,104.03,103.9,103.98,8245.0,90.167,90.167,90.0543,90.1236,8245.0
2016-06-29 12:45:00,103.96,103.98,103.79,103.82,8994.0,90.1063,90.1236,89.9589,89.9849,8994.0
2016-06-29 12:50:00,103.82,103.85,103.8,103.82,4486.0,89.9849,90.011,89.9676,89.9849,4486.0
2016-06-29 12:55:00,103.82,103.88,103.77,103.88,8730.0,89.9849,90.037,89.9416,90.037,8730.0
2016-06-29 13:00:00,103.89,103.89,103.75,103.75,5030.0,90.0456,90.0456,89.9243,89.9243,5030.0
2016-06-29 13:05:00,103.75,103.76,103.63,103.65,9639.0,89.9243,89.9329,89.8203,89.8376,9639.0
2016-06-29 13:10:00,103.65,103.69,103.63,103.67,5677.0,89.8376,89.8723,89.8203,89.8549,5677.0
2016-06-29 13:15:00,103.69,103.83,103.67,103.81,4807.0,89.8723,89.9936,89.8549,89.9763,4807.0
2016-06-29 13:20:00,103.81,103.88,103.8,103.83,6350.0,89.9763,90.037,89.9676,89.9936,6350.0
2016-06-29 13:25:00,103.82,103.84,103.68,103.68,6550.0,89.9849,90.0023,89.8636,89.8636,6550.0
2016-06-29 13:30:00,103.67,103.7,103.65,103.66,8197.0,89.8549,89.8809,89.8376,89.8463,8197.0
2016-06-29 13:35:00,103.65,103.75,103.64,103.73,8450.0,89.8376,89.9243,89.8289,89.9069,8450.0
2016-06-29 13:40:00,103.75,103.75,103.63,103.65,10032.0,89.9243,89.9243,89.8203,89.8376,10032.0
2016-06-29 13:45:00,103.65,103.67,103.54,103.59,7744.0,89.8376,89.8549,89.7423,89.7856,7744.0
2016-06-29 13:50:00,103.57,103.64,103.54,103.64,8268.0,89.7683,89.8289,89.7423,89.8289,8268.0
2016-06-29 13:55:00,103.64,103.85,103.64,103.85,5252.0,89.8289,90.011,89.8289,90.011,5252.0
2016-06-29 14:00:00,103.82,103.88,103.78,103.88,11234.0,89.9849,90.037,89.9503,90.037,11234.0
2016-06-29 14:05:00,103.87,103.9,103.8,103.84,7413.0,90.0283,90.0543,89.9676,90.0023,7413.0
2016-06-29 14:10:00,103.86,103.96,103.86,103.96,11819.0,90.0196,90.1063,90.0196,90.1063,11819.0
2016-06-29 14:15:00,103.96,103.99,103.79,103.79,8811.0,90.1063,90.1323,89.9589,89.9589,8811.0
2016-06-29 14:20:00,103.8,103.96,103.79,103.96,6874.0,89.9676,90.1063,89.9589,90.1063,6874.0
2016-06-29 14:25:00,103.96,103.98,103.86,103.94,7832.0,90.1063,90.1236,90.0196,90.089,7832.0
2016-06-29 14:30:00,103.95,104.06,103.93,104.06,7083.0,90.0976,90.193,90.0803,90.193,7083.0
2016-06-29 14:35:00,104.11,104.15,104.03,104.05,9601.0,90.2363,90.271,90.167,90.1843,9601.0
2016-06-29 14:40:00,104.05,104.23,104.05,104.19,10500.0,90.1843,90.3403,90.1843,90.3056,10500.0
2016-06-29 14:45:00,104.18,104.33,104.15,104.21,38112.0,90.297,90.427,90.271,90.323,38112.0
2016-06-29 14:50:00,104.2,104.24,104.06,104.13,19648.0,90.3143,90.349,90.193,90.2536,19648.0
2016-06-29 14:55:00,104.16,104.3,104.13,104.29,13051.0,90.2796,90.401,90.2536,90.3923,13051.0
2016-06-29 15:00:00,104.27,104.29,104.16,104.22,9836.0,90.375,90.3923,90.2796,90.3316,9836.0
2016-06-29 15:05:00,104.2,104.27,104.16,104.26,6500.0,90.3143,90.375,90.2796,90.3663,6500.0
2016-06-29 15:10:00,104.25,104.32,104.23,104.24,8562.0,90.3576,90.4183,90.3403,90.349,8562.0
2016-06-29 15:15:00,104.25,104.32,104.24,104.27,8716.0,90.3576,90.4183,90.349,90.375,8716.0
2016-06-29 15:20:00,104.29,104.3,104.09,104.09,11599.0,90.3923,90.401,90.219,90.219,11599.0
2016-06-29 15:25:00,104.07,104.16,104.07,104.16,10984.0,90.2016,90.2796,90.2016,90.2796,10984.0
2016-06-29 15:30:00,104.15,104.15,104.0,104.06,27307.0,90.271,90.271,90.141,90.193,27307.0
2016-06-29 15:35:00,104.06,104.12,104.03,104.09,18557.0,90.193,90.245,90.167,90.219,18557.0
2016-06-29 15:40:00,104.09,104.11,103.86,103.86,27506.0,90.219,90.2363,90.0196,90.0196,27506.0
2016-06-29 15:45:00,103.87,104.11,103.84,104.06,29653.0,90.0283,90.2363,90.0023,90.193,29653.0
2016-06-29 15:50:00,104.06,104.07,103.85,103.91,40981.0,90.193,90.2016,90.011,90.063,40981.0
2016-06-29 15:55:00,103.92,104.08,103.89,104.06,91063.0,90.0716,90.2103,90.0456,90.193,91063.0
2016-06-30 09:30:00,104.7,105.75,104.7,105.52,42730.0,90.7477,91.6578,90.7477,91.4584,42730.0
2016-06-30 09:35:00,105.46,105.8,105.09,105.62,23359.0,91.4064,91.7011,91.0857,91.5451,23359.0
2016-06-30 09:40:00,105.47,105.6,104.84,105.0,23335.0,91.4151,91.5277,90.869,91.0077,23335.0
2016-06-30 09:45:00,104.98,105.12,104.66,104.67,20952.0,90.9904,91.1117,90.713,90.7217,20952.0
2016-06-30 09:50:00,104.77,104.77,104.24,104.36,23281.0,90.8084,90.8084,90.349,90.453,23281.0
2016-06-30 09:55:00,104.33,104.68,104.26,104.53,13231.0,90.427,90.7303,90.3663,90.6003,13231.0
2016-06-30 10:00:00,104.54,105.1,104.54,105.05,36340.0,90.609,91.0944,90.609,91.051,36340.0
2016-06-30 10:05:00,104.96,104.96,104.64,104.8,10641.0,90.973,90.973,90.6957,90.8344,10641.0
2016-06-30 10:10:00,104.8,105.19,104.76,105.16,26031.0,90.8344,91.1724,90.7997,91.1464,26031.0
2016-06-30 10:15:00,105.2,105.4,105.1,105.31,15374.0,91.1811,91.3544,91.0944,91.2764,15374.0
2016-06-30 10:20:00,105.34,105.38,105.17,105.28,14492.0,91.3024,91.3371,91.155,91.2504,14492.0
2016-06-30 10:25:00,105.26,105.35,105.03,105.25,20454.0,91.2331,91.3111,91.0337,91.2244,20454.0
2016-06-30 10:30:00,105.23,105.24,104.98,105.16,35878.0,91.2071,91.2157,90.9904,91.1464,35878.0
2016-06-30 10:35:00,105.17,105.29,104.94,105.19,18343.0,91.155,91.2591,90.9557,91.1724,18343.0
2016-06-30 10:40:00,105.18,105.4,104.93,105.37,19922.0,91.1637,91.3544,90.947,91.3284,19922.0
2016-06-30 10:45:00,105.3,105.54,105.3,105.49,9919.0,91.2677,91.4757,91.2677,91.4324,9919.0
2016-06-30 10:50:00,105.5,105.7,105.5,105.7,12700.0,91.4411,91.6144,91.4411,91.6144,12700.0
2016-06-30 10:55:00,105.7,105.88,105.7,105.81,10815.0,91.6144,91.7704,91.6144,91.7098,10815.0
2016-06-30 11:00:00,105.79,106.14,105.79,106.14,52331.0,91.6924,91.9958,91.6924,91.9958,52331.0
2016-06-30 11:05:00,106.1,106.2,106.03,106.18,16500.0,91.9611,92.0478,91.9004,92.0305,16500.0
2016-06-30 11:10:00,106.24,106.34,106.11,106.29,16782.0,92.0825,92.1691,91.9698,92.1258,16782.0
2016-06-30 11:15:00,106.29,106.31,106.04,106.14,22632.0,92.1258,92.1431,91.9091,91.9958,22632.0
2016-06-30 11:20:00,106.14,106.25,106.11,106.25,26910.0,91.9958,92.0911,91.9698,92.0911,26910.0
2016-06-30 11:25:00,106.23,106.46,106.2,106.4,16402.0,92.0738,92.2731,92.0478,92.2211,16402.0
2016-06-30 11:30:00,106.43,106.6,106.37,106.41,27977.0,92.2471,92.3945,92.1951,92.2298,27977.0
2016-06-30 11:35:00,106.43,106.56,106.41,106.56,16144.0,92.2471,92.3598,92.2298,92.3598,16144.0
2016-06-30 11:40:00,106.57,106.57,106.4,106.43,30574.0,92.3685,92.3685,92.2211,92.2471,30574.0
2016-06-30 11:45:00,106.44,106.64,106.4,106.6,14715.0,92.2558,92.4292,92.2211,92.3945,14715.0
2016-06-30 11:50:00,106.6,106.62,106.41,106.6,18198.0,92.3945,92.4118,92.2298,92.3945,18198.0
2016-06-30 11:55:00,106.57,106.57,106.35,106.41,7850.0,92.3685,92.3685,92.1778,92.2298,7850.0
2016-06-30 12:00:00,106.41,106.76,106.41,106.5,12324.0,92.2298,92.5332,92.2298,92.3078,12324.0
2016-06-30 12:05:00,106.47,106.65,106.43,106.59,12103.0,92.2818,92.4378,92.2471,92.3858,12103.0
2016-06-30 12:10:00,106.63,106.81,106.59,106.8,19763.0,92.4205,92.5765,92.3858,92.5678,19763.0
2016-06-30 12:15:00,106.83,106.93,106.76,106.84,12145.0,92.5938,92.6805,92.5332,92.6025,12145.0
2016-06-30 12:20:00,106.83,107.15,106.8,107.15,18608.0,92.5938,92.8712,92.5678,92.8712,18608.0
2016-06-30 12:25:00,107.18,107.32,107.08,107.19,19957.0,92.8972,93.0185,92.8105,92.9059,19957.0
2016-06-30 12:30:00,107.19,107.2,106.99,107.09,18438.0,92.9059,92.9145,92.7325,92.8192,18438.0
2016-06-30 12:35:00,107.04,107.11,106.97,107.0,15230.0,92.7759,92.8365,92.7152,92.7412,15230.0
2016-06-30 12:40:00,107.03,107.17,106.92,107.13,35122.0,92.7672,92.8885,92.6718,92.8539,35122.0
2016-06-30 12:45:00,107.12,107.29,107.11,107.29,7965.0,92.8452,92.9925,92.8365,92.9925,7965.0
2016-06-30 12:50:00,107.33,107.38,107.17,107.22,12182.0,93.0272,93.0705,92.8885,92.9319,12182.0
2016-06-30 12:55:00,107.25,107.34,107.17,107.25,7258.0,92.9579,93.0359,92.8885,92.9579,7258.0
2016-06-30 13:00:00,107.25,107.25,107.09,107.14,13324.0,92.9579,92.9579,92.8192,92.8625,13324.0
2016-06-30 13:05:00,107.14,107.2,107.09,107.15,9550.0,92.8625,92.9145,92.8192,92.8712,9550.0
2016-06-30 13:10:00,107.15,107.19,107.09,107.14,21987.0,92.8712,92.9059,92.8192,92.8625,21987.0
2016-06-30 13:15:00,107.16,107.27,107.15,107.22,8729.0,92.8799,92.9752,92.8712,92.9319,8729.0
2016-06-30 13:20:00,107.24,107.24,107.1,107.12,8312.0,92.9492,92.9492,92.8279,92.8452,8312.0
2016-06-30 13:25:00,107.12,107.17,107.07,107.17,15043.0,92.8452,92.8885,92.8019,92.8885,15043.0
2016-06-30 13:30:00,107.16,107.16,107.03,107.03,25011.0,92.8799,92.8799,92.7672,92.7672,25011.0
2016-06-30 13:35:00,107.02,107.1,107.01,107.01,11882.0,92.7585,92.8279,92.7499,92.7499,11882.0
2016-06-30 13:40:00,107.02,107.26,107.0,107.25,4087.0,92.7585,92.9665,92.7412,92.9579,4087.0
2016-06-30 13:45:00,107.25,107.28,107.19,107.27,5987.0,92.9579,92.9839,92.9059,92.9752,5987.0
2016-06-30 13:50:00,107.26,107.38,107.26,107.32,13349.0,92.9665,93.0705,92.9665,93.0185,13349.0
2016-06-30 13:55:00,107.29,107.33,107.21,107.33,12741.0,92.9925,93.0272,92.9232,93.0272,12741.0
2016-06-30 14:00:00,107.3,107.32,107.18,107.2,27554.0,93.0012,93.0185,92.8972,92.9145,27554.0
2016-06-30 14:05:00,107.19,107.36,107.14,107.3,8100.0,92.9059,93.0532,92.8625,93.0012,8100.0
2016-06-30 14:10:00,107.31,107.53,107.3,107.51,20594.0,93.0099,93.2006,93.0012,93.1832,20594.0
2016-06-30 14:15:00,107.54,107.55,107.48,107.55,8348.0,93.2092,93.2179,93.1572,93.2179,8348.0
2016-06-30 14:20:00,107.58,107.7,107.52,107.69,9020.0,93.2439,93.3479,93.1919,93.3392,9020.0
2016-06-30 14:25:00,107.66,107.68,107.39,107.41,8900.0,93.3132,93.3306,93.0792,93.0965,8900.0
2016-06-30 14:30:00,107.41,107.49,107.33,107.41,44139.0,93.0965,93.1659,93.0272,93.0965,44139.0
2016-06-30 14:35:00,107.44,107.48,107.4,107.47,20115.0,93.1225,93.1572,93.0879,93.1486,20115.0
2016-06-30 14:40:00,107.49,107.65,107.49,107.61,8742.0,93.1659,93.3046,93.1659,93.2699,8742.0
2016-06-30 14:45:00,107.63,107.69,107.6,107.65,6425.0,93.2872,93.3392,93.2612,93.3046,6425.0
2016-06-30 14:50:00,107.64,107.81,107.64,107.81,8922.0,93.2959,93.4432,93.2959,93.4432,8922.0
2016-06-30 14:55:00,107.78,107.94,107.75,107.78,14075.0,93.4172,93.5559,93.3912,93.4172,14075.0
2016-06-30 15:00:00,107.79,107.84,107.68,107.69,23970.0,93.4259,93.4692,93.3306,93.3392,23970.0
2016-06-30 15:05:00,107.7,107.83,107.66,107.77,10061.0,93.3479,93.4606,93.3132,93.4086,10061.0
2016-06-30 15:10:00,107.74,107.75,107.6,107.7,9570.0,93.3826,93.3912,93.2612,93.3479,9570.0
2016-06-30 15:15:00,107.7,107.71,107.5,107.56,14694.0,93.3479,93.3566,93.1746,93.2266,14694.0
2016-06-30 15:20:00,107.57,107.67,107.52,107.64,14343.0,93.2352,93.3219,93.1919,93.2959,14343.0
2016-06-30 15:25:00,107.64,107.81,107.63,107.8,55561.0,93.2959,93.4432,93.2872,93.4346,55561.0
2016-06-30 15:30:00,107.8,107.81,107.65,107.69,37764.0,93.4346,93.4432,93.3046,93.3392,37764.0
2016-06-30 15:35:00,107.69,107.71,107.59,107.68,26944.0,93.3392,93.3566,93.2526,93.3306,26944.0
2016-06-30 15:40:00,107.69,107.7,107.54,107.55,50453.0,93.3392,93.3479,93.2092,93.2179,50453.0
2016-06-30 15:45:00,107.55,107.74,107.5,107.74,69083.0,93.2179,93.3826,93.1746,93.3826,69083.0
2016-06-30 15:50:00,107.73,107.76,107.62,107.74,60944.0,93.3739,93.3999,93.2786,93.3826,60944.0
2016-06-30 15:55:00,107.75,108.04,107.74,108.04,123454.0,93.3912,93.6426,93.3826,93.6426,123454.0
2016-07-01 09:30:00,108.33,108.63,108.24,108.63,14377.0,93.8939,94.154,93.8159,94.154,14377.0
2016-07-01 09:35:00,108.82,109.08,108.71,109.01,16183.0,94.3187,94.544,94.2233,94.4833,16183.0
2016-07-01 09:40:00,109.08,109.21,108.65,108.73,28810.0,94.544,94.6567,94.1713,94.2406,28810.0
2016-07-01 09:45:00,108.72,108.92,108.52,108.69,19844.0,94.232,94.4053,94.0586,94.206,19844.0
2016-07-01 09:50:00,108.69,108.75,108.24,108.26,7727.0,94.206,94.258,93.8159,93.8333,7727.0
2016-07-01 09:55:00,108.29,108.62,108.29,108.6,8515.0,93.8593,94.1453,93.8593,94.128,8515.0
2016-07-01 10:00:00,108.64,108.9,108.63,108.9,24344.0,94.1626,94.388,94.154,94.388,24344.0
2016-07-01 10:05:00,108.83,108.96,108.74,108.85,27462.0,94.3273,94.44,94.2493,94.3447,27462.0
2016-07-01 10:10:00,108.9,109.25,108.78,109.25,26187.0,94.388,94.6913,94.284,94.6913,26187.0
2016-07-01 10:15:00,109.23,109.61,109.2,109.57,37505.0,94.674,95.0034,94.648,94.9687,37505.0
2016-07-01 10:20:00,109.6,109.83,109.54,109.83,30777.0,94.9947,95.1941,94.9427,95.1941,30777.0
2016-07-01 10:25:00,109.8,110.2,109.73,110.08,44602.0,95.1681,95.5148,95.1074,95.4107,44602.0
2016-07-01 10:30:00,110.04,110.14,109.94,110.04,43406.0,95.3761,95.4627,95.2894,95.3761,43406.0
2016-07-01 10:35:00,110.07,110.24,110.0,110.24,22816.0,95.4021,95.5494,95.3414,95.5494,22816.0
2016-07-01 10:40:00,110.16,110.41,109.98,110.07,16391.0,95.4801,95.6968,95.3241,95.4021,16391.0
2016-07-01 10:45:00,110.09,110.46,110.08,110.38,23925.0,95.4194,95.7401,95.4107,95.6708,23925.0
2016-07-01 10:50:00,110.37,110.57,110.35,110.53,17421.0,95.6621,95.8354,95.6448,95.8008,17421.0
2016-07-01 10:55:00,110.5,110.56,110.19,110.23,20134.0,95.7748,95.8268,95.5061,95.5408,20134.0
2016-07-01 11:00:00,110.23,110.23,109.93,109.94,9721.0,95.5408,95.5408,95.2807,95.2894,9721.0
2016-07-01 11:05:00,109.92,109.98,109.48,109.52,14394.0,95.2721,95.3241,94.8907,94.9254,14394.0
2016-07-01 11:10:00,109.52,109.78,109.38,109.75,13493.0,94.9254,95.1507,94.804,95.1247,13493.0
2016-07-01 11:15:00,109.75,109.76,109.46,109.46,11798.0,95.1247,95.1334,94.8734,94.8734,11798.0
2016-07-01 11:20:00,109.49,109.62,109.49,109.56,12070.0,94.8994,95.012,94.8994,94.96,12070.0
2016-07-01 11:25:00,109.58,109.69,109.53,109.58,16355.0,94.9774,95.0727,94.934,94.9774,16355.0
2016-07-01 11:30:00,109.62,109.65,109.53,109.57,19371.0,95.012,95.038,94.934,94.9687,19371.0
2016-07-01 11:35:00,109.57,109.72,109.53,109.67,18459.0,94.9687,95.0987,94.934,95.0554,18459.0
2016-07-01 11:40:00,109.66,109.7,109.57,109.6,8574.0,95.0467,95.0814,94.9687,94.9947,8574.0
2016-07-01 11:45:00,109.59,109.73,109.55,109.72,21824.0,94.986,95.1074,94.9514,95.0987,21824.0
2016-07-01 11:50:00,109.74,109.8,109.56,109.63,26521.0,95.1161,95.1681,94.96,95.0207,26521.0
2016-07-01 11:55:00,109.64,109.69,109.59,109.62,6979.0,95.0294,95.0727,94.986,95.012,6979.0
2016-07-01 12:00:00,109.65,109.7,109.55,109.57,5959.0,95.038,95.0814,94.9514,94.9687,5959.0
2016-07-01 12:05:00,109.56,109.69,109.55,109.64,8023.0,94.96,95.0727,94.9514,95.0294,8023.0
2016-07-01 12:10:00,109.63,109.64,109.47,109.52,11520.0,95.0207,95.0294,94.882,94.9254,11520.0
2016-07-01 12:15:00,109.51,109.54,109.34,109.39,4852.0,94.9167,94.9427,94.7694,94.8127,4852.0
2016-07-01 12:20:00,109.38,109.39,109.23,109.23,4229.0,94.804,94.8127,94.674,94.674,4229.0
2016-07-01 12:25:00,109.24,109.25,108.97,108.97,14721.0,94.6827,94.6913,94.4487,94.4487,14721.0
2016-07-01 12:30:00,108.93,109.22,108.89,109.22,22188.0,94.414,94.6653,94.3793,94.6653,22188.0
2016-07-01 12:35:00,109.17,109.33,109.17,109.29,20400.0,94.622,94.7607,94.622,94.726,20400.0
2016-07-01 12:40:00,109.24,109.32,109.18,109.25,8458.0,94.6827,94.752,94.6307,94.6913,8458.0
2016-07-01 12:45:00,109.26,109.26,109.13,109.22,7486.0,94.7,94.7,94.5873,94.6653,7486.0
2016-07-01 12:50:00,109.22,109.32,109.22,109.31,7077.0,94.6653,94.752,94.6653,94.7434,7077.0
2016-07-01 12:55:00,109.33,109.5,109.29,109.38,10050.0,94.7607,94.908,94.726,94.804,10050.0
2016-07-01 13:00:00,109.39,109.41,109.27,109.27,14288.0,94.8127,94.83,94.7087,94.7087,14288.0
2016-07-01 13:05:00,109.29,109.4,109.29,109.36,14972.0,94.726,94.8214,94.726,94.7867,14972.0
2016-07-01 13:10:00,109.36,109.42,109.28,109.29,4434.0,94.7867,94.8387,94.7174,94.726,4434.0
2016-07-01 13:15:00,109.26,109.28,109.09,109.13,6239.0,94.7,94.7174,94.5527,94.5873,6239.0
2016-07-01 13:20:00,109.16,109.16,109.1,109.14,3717.0,94.6133,94.6133,94.5613,94.596,3717.0
2016-07-01 13:25:00,109.13,109.16,109.04,109.04,6040.0,94.5873,94.6133,94.5093,94.5093,6040.0
2016-07-01 13:30:00,109.04,109.11,108.95,109.11,6771.0,94.5093,94.57,94.4313,94.57,6771.0
2016-07-01 13:35:00,109.14,109.15,109.0,109.0,6466.0,94.596,94.6047,94.4747,94.4747,6466.0
2016-07-01 13:40:00,109.0,109.07,109.0,109.06,9355.0,94.4747,94.5353,94.4747,94.5267,9355.0
2016-07-01 13:45:00,109.06,109.06,108.91,109.0,6200.0,94.5267,94.5267,94.3967,94.4747,6200.0
2016-07-01 13:50:00,109.01,109.01,108.91,108.96,6500.0,94.4833,94.4833,94.3967,94.44,6500.0
2016-07-01 13:55:00,108.96,109.02,108.96,108.98,7514.0,94.44,94.492,94.44,94.4573,7514.0
2016-07-01 14:00:00,109.01,109.04,108.95,108.97,10419.0,94.4833,94.5093,94.4313,94.4487,10419.0
2016-07-01 14:05:00,108.97,109.0,108.89,108.91,9491.0,94.4487,94.4747,94.3793,94.3967,9491.0
2016-07-01 14:10:00,108.92,108.97,108.89,108.93,8286.0,94.4053,94.4487,94.3793,94.414,8286.0
2016-07-01 14:15:00,108.91,108.93,108.85,108.87,7696.0,94.3967,94.414,94.3447,94.362,7696.0
2016-07-01 14:20:00,108.86,108.88,108.83,108.84,5716.0,94.3533,94.3707,94.3273,94.336,5716.0
2016-07-01 14:25:00,108.87,108.93,108.76,108.9,5025.0,94.362,94.414,94.2666,94.388,5025.0
2016-07-01 14:30:00,108.9,108.94,108.86,108.88,5607.0,94.388,94.4227,94.3533,94.3707,5607.0
2016-07-01 14:35:00,108.88,108.97,108.88,108.94,6500.0,94.3707,94.4487,94.3707,94.4227,6500.0
2016-07-01 14:40:00,108.93,109.0,108.87,108.88,15305.0,94.414,94.4747,94.362,94.3707,15305.0
2016-07-01 14:45:00,108.88,108.9,108.8,108.9,8237.0,94.3707,94.388,94.3013,94.388,8237.0
2016-07-01 14:50:00,108.88,108.97,108.88,108.88,7559.0,94.3707,94.4487,94.3707,94.3707,7559.0
2016-07-01 14:55:00,108.88,109.01,108.86,109.01,15399.0,94.3707,94.4833,94.3533,94.4833,15399.0
2016-07-01 15:00:00,109.0,109.1,108.93,108.93,14115.0,94.4747,94.5613,94.414,94.414,14115.0
2016-07-01 15:05:00,108.95,109.18,108.94,109.13,21801.0,94.4313,94.6307,94.4227,94.5873,21801.0
2016-07-01 15:10:00,109.15,109.22,109.1,109.18,10929.0,94.6047,94.6653,94.5613,94.6307,10929.0
2016-07-01 15:15:00,109.18,109.27,109.17,109.27,8908.0,94.6307,94.7087,94.622,94.7087,8908.0
2016-07-01 15:20:00,109.28,109.28,109.18,109.2,10614.0,94.7174,94.7174,94.6307,94.648,10614.0
2016-07-01 15:25:00,109.21,109.3,109.16,109.27,13537.0,94.6567,94.7347,94.6133,94.7087,13537.0
2016-07-01 15:30:00,109.29,109.37,109.26,109.32,20840.0,94.726,94.7954,94.7,94.752,20840.0
2016-07-01 15:35:00,109.3,109.34,109.05,109.07,25890.0,94.7347,94.7694,94.518,94.5353,25890.0
2016-07-01 15:40:00,109.06,109.25,109.03,109.24,26139.0,94.5267,94.6913,94.5007,94.6827,26139.0
2016-07-01 15:45:00,109.24,109.3,109.19,109.22,28103.0,94.6827,94.7347,94.6393,94.6653,28103.0
2016-07-01 15:50:00,109.23,109.34,109.21,109.32,30544.0,94.674,94.7694,94.6567,94.752,30544.0
2016-07-01 15:55:00,109.32,109.41,109.3,109.31,71540.0,94.752,94.83,94.7347,94.7434,71540.0
2016-07-05 09:30:00,108.55,109.11,108.55,108.89,27786.0,94.0846,94.57,94.0846,94.3793,27786.0
2016-07-05 09:35:00,108.69,108.86,108.41,108.64,10407.0,94.206,94.3533,93.9633,94.1626,10407.0
2016-07-05 09:40:00,108.59,108.59,108.14,108.31,19089.0,94.1193,94.1193,93.7293,93.8766,19089.0
2016-07-05 09:45:00,108.26,108.33,107.92,107.93,22312.0,93.8333,93.8939,93.5386,93.5473,22312.0
2016-07-05 09:50:00,107.91,107.94,107.77,107.83,16378.0,93.5299,93.5559,93.4086,93.4606,16378.0
2016-07-05 09:55:00,107.87,107.96,107.74,107.77,19134.0,93.4952,93.5733,93.3826,93.4086,19134.0
2016-07-05 10:00:00,107.77,107.8,107.56,107.71,16897.0,93.4086,93.4346,93.2266,93.3566,16897.0
2016-07-05 10:05:00,107.66,107.66,107.46,107.53,16995.0,93.3132,93.3132,93.1399,93.2006,16995.0
2016-07-05 10:10:00,107.53,107.56,107.38,107.4,14730.0,93.2006,93.2266,93.0705,93.0879,14730.0
2016-07-05 10:15:00,107.39,107.42,107.27,107.31,11549.0,93.0792,93.1052,92.9752,93.0099,11549.0
2016-07-05 10:20:00,107.31,107.57,107.21,107.49,14930.0,93.0099,93.2352,92.9232,93.1659,14930.0
2016-07-05 10:25:00,107.49,107.6,107.42,107.57,12690.0,93.1659,93.2612,93.1052,93.2352,12690.0
2016-07-05 10:30:00,107.61,107.92,107.57,107.9,17996.0,93.2699,93.5386,93.2352,93.5212,17996.0
2016-07-05 10:35:00,107.91,107.94,107.58,107.65,15504.0,93.5299,93.5559,93.2439,93.3046,15504.0
2016-07-05 10:40:00,107.64,107.83,107.61,107.7,20272.0,93.2959,93.4606,93.2699,93.3479,20272.0
2016-07-05 10:45:00,107.69,107.73,107.54,107.54,14084.0,93.3392,93.3739,93.2092,93.2092,14084.0
2016-07-05 10:50:00,107.54,107.57,107.09,107.11,33541.0,93.2092,93.2352,92.8192,92.8365,33541.0
2016-07-05 10:55:00,107.1,107.21,107.05,107.06,21485.0,92.8279,92.9232,92.7845,92.7932,21485.0
2016-07-05 11:00:00,107.06,107.1,106.89,106.94,16683.0,92.7932,92.8279,92.6458,92.6892,16683.0
2016-07-05 11:05:00,106.92,107.02,106.79,106.94,12441.0,92.6718,92.7585,92.5592,92.6892,12441.0
2016-07-05 11:10:00,106.94,106.94,106.69,106.74,9258.0,92.6892,92.6892,92.4725,92.5158,9258.0
2016-07-05 11:15:00,106.76,107.26,106.71,107.22,28167.0,92.5332,92.9665,92.4898,92.9319,28167.0
2016-07-05 11:20:00,107.21,107.23,107.08,107.15,3149.0,92.9232,92.9405,92.8105,92.8712,3149.0
2016-07-05 11:25:00,107.08,107.14,106.98,107.0,4957.0,92.8105,92.8625,92.7238,92.7412,4957.0
2016-07-05 11:30:00,106.96,107.03,106.85,107.0,8016.0,92.7065,92.7672,92.6112,92.7412,8016.0
2016-07-05 11:35:00,107.0,107.0,106.77,106.94,9384.0,92.7412,92.7412,92.5418,92.6892,9384.0
2016-07-05 11:40:00,106.94,106.98,106.8,106.84,16568.0,92.6892,92.7238,92.5678,92.6025,16568.0
2016-07-05 11:45:00,106.83,106.84,106.75,106.76,6053.0,92.5938,92.6025,92.5245,92.5332,6053.0
2016-07-05 11:50:00,106.75,106.95,106.71,106.94,9480.0,92.5245,92.6978,92.4898,92.6892,9480.0
2016-07-05 11:55:00,106.94,107.17,106.87,107.17,4553.0,92.6892,92.8885,92.6285,92.8885,4553.0
2016-07-05 12:00:00,107.15,107.15,107.0,107.08,14400.0,92.8712,92.8712,92.7412,92.8105,14400.0
2016-07-05 12:05:00,107.09,107.12,106.99,106.99,8434.0,92.8192,92.8452,92.7325,92.7325,8434.0
2016-07-05 12:10:00,106.94,106.98,106.84,106.85,14774.0,92.6892,92.7238,92.6025,92.6112,14774.0
2016-07-05 12:15:00,106.87,106.92,106.8,106.81,13545.0,92.6285,92.6718,92.5678,92.5765,13545.0
2016-07-05 12:20:00,106.82,106.85,106.74,106.8,22561.0,92.5852,92.6112,92.5158,92.5678,22561.0
2016-07-05 12:25:00,106.8,106.98,106.77,106.91,16543.0,92.5678,92.7238,92.5418,92.6632,16543.0
2016-07-05 12:30:00,106.92,107.0,106.9,106.92,7129.0,92.6718,92.7412,92.6545,92.6718,7129.0
2016-07-05 12:35:00,106.9,106.99,106.83,106.83,5300.0,92.6545,92.7325,92.5938,92.5938,5300.0
2016-07-05 12:40:00,106.87,106.87,106.66,106.66,5120.0,92.6285,92.6285,92.4465,92.4465,5120.0
2016-07-05 12:45:00,106.68,106.75,106.67,106.68,11393.0,92.4638,92.5245,92.4552,92.4638,11393.0
2016-07-05 12:50:00,106.66,106.67,106.54,106.66,6297.0,92.4465,92.4552,92.3425,92.4465,6297.0
2016-07-05 12:55:00,106.66,106.69,106.56,106.61,15291.0,92.4465,92.4725,92.3598,92.4032,15291.0
2016-07-05 13:00:00,106.58,106.63,106.55,106.62,4715.0,92.3772,92.4205,92.3512,92.4118,4715.0
2016-07-05 13:05:00,106.61,106.66,106.54,106.64,4491.0,92.4032,92.4465,92.3425,92.4292,4491.0
2016-07-05 13:10:00,106.64,106.64,106.48,106.52,6717.0,92.4292,92.4292,92.2905,92.3251,6717.0
2016-07-05 13:15:00,106.51,106.57,106.39,106.39,8056.0,92.3165,92.3685,92.2125,92.2125,8056.0
2016-07-05 13:20:00,106.43,106.49,106.25,106.44,34601.0,92.2471,92.2991,92.0911,92.2558,34601.0
2016-07-05 13:25:00,106.48,106.48,106.28,106.28,4800.0,92.2905,92.2905,92.1171,92.1171,4800.0
2016-07-05 13:30:00,106.27,106.4,106.27,106.33,4747.0,92.1085,92.2211,92.1085,92.1605,4747.0
2016-07-05 13:35:00,106.32,106.38,106.28,106.28,4924.0,92.1518,92.2038,92.1171,92.1171,4924.0
2016-07-05 13:40:00,106.28,106.3,106.25,106.25,2184.0,92.1171,92.1345,92.0911,92.0911,2184.0
2016-07-05 13:45:00,106.25,106.31,106.14,106.29,8819.0,92.0911,92.1431,91.9958,92.1258,8819.0
2016-07-05 13:50:00,106.28,106.28,106.17,106.22,5936.0,92.1171,92.1171,92.0218,92.0651,5936.0
2016-07-05 13:55:00,106.23,106.41,106.23,106.41,5885.0,92.0738,92.2298,92.0738,92.2298,5885.0
2016-07-05 14:00:00,106.39,106.52,106.38,106.48,8074.0,92.2125,92.3251,92.2038,92.2905,8074.0
2016-07-05 14:05:00,106.48,106.48,106.38,106.4,10710.0,92.2905,92.2905,92.2038,92.2211,10710.0
2016-07-05 14:10:00,106.41,106.6,106.41,106.6,5836.0,92.2298,92.3945,92.2298,92.3945,5836.0
2016-07-05 14:15:00,106.62,106.73,106.61,106.71,16713.0,92.4118,92.5072,92.4032,92.4898,16713.0
2016-07-05 14:20:00,106.68,106.73,106.6,106.6,17968.0,92.4638,92.5072,92.3945,92.3945,17968.0
2016-07-05 14:25:00,106.63,106.65,106.52,106.6,7040.0,92.4205,92.4378,92.3251,92.3945,7040.0
2016-07-05 14:30:00,106.6,106.77,106.57,106.73,9290.0,92.3945,92.5418,92.3685,92.5072,9290.0
2016-07-05 14:35:00,106.75,106.76,106.65,106.68,12586.0,92.5245,92.5332,92.4378,92.4638,12586.0
2016-07-05 14:40:00,106.71,106.72,106.59,106.61,8322.0,92.4898,92.4985,92.3858,92.4032,8322.0
2016-07-05 14:45:00,106.62,106.67,106.59,106.67,10502.0,92.4118,92.4552,92.3858,92.4552,10502.0
2016-07-05 14:50:00,106.65,106.78,106.59,106.75,11410.0,92.4378,92.5505,92.3858,92.5245,11410.0
2016-07-05 14:55:00,106.73,106.82,106.72,106.79,6120.0,92.5072,92.5852,92.4985,92.5592,6120.0
2016-07-05 15:00:00,106.77,106.85,106.75,106.85,8993.0,92.5418,92.6112,92.5245,92.6112,8993.0
2016-07-05 15:05:00,106.89,106.9,106.76,106.81,8250.0,92.6458,92.6545,92.5332,92.5765,8250.0
2016-07-05 15:10:00,106.83,106.95,106.83,106.86,12667.0,92.5938,92.6978,92.5938,92.6198,12667.0
2016-07-05 15:15:00,106.85,106.92,106.83,106.91,8619.0,92.6112,92.6718,92.5938,92.6632,8619.0
2016-07-05 15:20:00,106.9,106.92,106.85,106.9,6655.0,92.6545,92.6718,92.6112,92.6545,6655.0
2016-07-05 15:25:00,106.9,106.94,106.89,106.9,7723.0,92.6545,92.6892,92.6458,92.6545,7723.0
2016-07-05 15:30:00,106.9,107.24,106.89,107.21,13829.0,92.6545,92.9492,92.6458,92.9232,13829.0
2016-07-05 15:35:00,107.25,107.37,107.24,107.34,22763.0,92.9579,93.0619,92.9492,93.0359,22763.0
2016-07-05 15:40:00,107.35,107.5,107.33,107.49,31151.0,93.0445,93.1746,93.0272,93.1659,31151.0
2016-07-05 15:45:00,107.48,107.57,107.4,107.41,30455.0,93.1572,93.2352,93.0879,93.0965,30455.0
2016-07-05 15:50:00,107.41,107.41,107.24,107.31,21237.0,93.0965,93.0965,92.9492,93.0099,21237.0
2016-07-05 15:55:00,107.3,107.33,107.15,107.24,68357.0,93.0012,93.0272,92.8712,92.9492,68357.0
2016-07-06 09:30:00,106.85,107.2,105.38,105.43,83343.0,92.6112,92.9145,91.3371,91.3804,83343.0
2016-07-06 09:35:00,105.4,105.88,105.0,105.69,37507.0,91.3544,91.7704,91.0077,91.6058,37507.0
2016-07-06 09:40:00,105.57,105.91,105.57,105.73,15740.0,91.5017,91.7964,91.5017,91.6404,15740.0
2016-07-06 09:45:00,105.79,106.07,105.62,105.91,37460.0,91.6924,91.9351,91.5451,91.7964,37460.0
2016-07-06 09:50:00,105.93,106.16,105.87,106.01,62558.0,91.8138,92.0131,91.7618,91.8831,62558.0
2016-07-06 09:55:00,106.06,106.29,105.98,106.06,40252.0,91.9264,92.1258,91.8571,91.9264,40252.0
2016-07-06 10:00:00,106.14,106.65,106.1,106.33,45974.0,91.9958,92.4378,91.9611,92.1605,45974.0
2016-07-06 10:05:00,106.33,106.33,105.81,106.01,37523.0,92.1605,92.1605,91.7098,91.8831,37523.0
2016-07-06 10:10:00,106.06,106.1,105.87,106.02,19050.0,91.9264,91.9611,91.7618,91.8918,19050.0
2016-07-06 10:15:00,106.02,106.15,105.76,105.88,10800.0,91.8918,92.0045,91.6664,91.7704,10800.0
2016-07-06 10:20:00,105.84,106.12,105.84,106.04,30266.0,91.7358,91.9785,91.7358,91.9091,30266.0
2016-07-06 10:25:00,106.0,106.13,105.96,106.0,28289.0,91.8744,91.9871,91.8398,91.8744,28289.0
2016-07-06 10:30:00,105.97,106.13,105.95,106.1,19418.0,91.8484,91.9871,91.8311,91.9611,19418.0
2016-07-06 10:35:00,106.07,106.37,106.05,106.28,20290.0,91.9351,92.1951,91.9178,92.1171,20290.0
2016-07-06 10:40:00,106.29,106.42,106.19,106.27,6795.0,92.1258,92.2385,92.0391,92.1085,6795.0
2016-07-06 10:45:00,106.26,106.4,106.25,106.4,9884.0,92.0998,92.2211,92.0911,92.2211,9884.0
2016-07-06 10:50:00,106.4,106.62,106.38,106.51,13103.0,92.2211,92.4118,92.2038,92.3165,13103.0
2016-07-06 10:55:00,106.59,106.94,106.55,106.93,23616.0,92.3858,92.6892,92.3512,92.6805,23616.0
2016-07-06 11:00:00,106.97,107.22,106.93,107.15,28144.0,92.7152,92.9319,92.6805,92.8712,28144.0
2016-07-06 11:05:00,107.18,107.31,107.1,107.16,11455.0,92.8972,93.0099,92.8279,92.8799,11455.0
2016-07-06 11:10:00,107.19,107.41,107.19,107.29,6887.0,92.9059,93.0965,92.9059,92.9925,6887.0
2016-07-06 11:15:00,107.29,107.41,107.28,107.33,18862.0,92.9925,93.0965,92.9839,93.0272,18862.0
2016-07-06 11:20:00,107.32,107.33,107.18,107.26,6763.0,93.0185,93.0272,92.8972,92.9665,6763.0
2016-07-06 11:25:00,107.29,107.35,106.94,106.94,13623.0,92.9925,93.0445,92.6892,92.6892,13623.0
2016-07-06 11:30:00,106.91,107.12,106.86,106.87,13647.0,92.6632,92.8452,92.6198,92.6285,13647.0
2016-07-06 11:35:00,106.89,107.01,106.82,106.85,24541.0,92.6458,92.7499,92.5852,92.6112,24541.0
2016-07-06 11:40:00,106.83,106.93,106.7,106.74,29969.0,92.5938,92.6805,92.4812,92.5158,29969.0
2016-07-06 11:45:00,106.72,106.84,106.68,106.79,14543.0,92.4985,92.6025,92.4638,92.5592,14543.0
2016-07-06 11:50:00,106.78,106.93,106.71,106.86,18417.0,92.5505,92.6805,92.4898,92.6198,18417.0
2016-07-06 11:55:00,106.85,106.98,106.8,106.9,20661.0,92.6112,92.7238,92.5678,92.6545,20661.0
2016-07-06 12:00:00,106.91,107.33,106.91,107.33,10501.0,92.6632,93.0272,92.6632,93.0272,10501.0
2016-07-06 12:05:00,107.33,107.38,107.24,107.25,8939.0,93.0272,93.0705,92.9492,92.9579,8939.0
2016-07-06 12:10:00,107.25,107.27,107.06,107.06,17551.0,92.9579,92.9752,92.7932,92.7932,17551.0
2016-07-06 12:15:00,107.08,107.17,107.06,107.11,9306.0,92.8105,92.8885,92.7932,92.8365,9306.0
2016-07-06 12:20:00,107.13,107.23,107.01,107.06,12162.0,92.8539,92.9405,92.7499,92.7932,12162.0
2016-07-06 12:25:00,107.06,107.17,107.06,107.13,7399.0,92.7932,92.8885,92.7932,92.8539,7399.0
2016-07-06 12:30:00,107.18,107.24,107.14,107.19,3856.0,92.8972,92.9492,92.8625,92.9059,3856.0
2016-07-06 12:35:00,107.21,107.3,107.03,107.19,15519.0,92.9232,93.0012,92.7672,92.9059,15519.0
2016-07-06 12:40:00,107.19,107.36,107.18,107.25,8872.0,92.9059,93.0532,92.8972,92.9579,8872.0
2016-07-06 12:45:00,107.24,107.24,107.02,107.12,6236.0,92.9492,92.9492,92.7585,92.8452,6236.0
2016-07-06 12:50:00,107.16,107.41,107.14,107.38,12749.0,92.8799,93.0965,92.8625,93.0705,12749.0
2016-07-06 12:55:00,107.37,107.58,107.37,107.58,6300.0,93.0619,93.2439,93.0619,93.2439,6300.0
2016-07-06 13:00:00,107.58,107.85,107.56,107.84,11119.0,93.2439,93.4779,93.2266,93.4692,11119.0
2016-07-06 13:05:00,107.83,107.89,107.73,107.82,8726.0,93.4606,93.5126,93.3739,93.4519,8726.0
2016-07-06 13:10:00,107.82,107.92,107.68,107.69,9840.0,93.4519,93.5386,93.3306,93.3392,9840.0
2016-07-06 13:15:00,107.66,107.78,107.66,107.73,4706.0,93.3132,93.4172,93.3132,93.3739,4706.0
2016-07-06 13:20:00,107.74,107.74,107.62,107.64,6300.0,93.3826,93.3826,93.2786,93.2959,6300.0
2016-07-06 13:25:00,107.58,107.61,107.51,107.61,11211.0,93.2439,93.2699,93.1832,93.2699,11211.0
2016-07-06 13:30:00,107.61,107.67,107.5,107.52,16029.0,93.2699,93.3219,93.1746,93.1919,16029.0
2016-07-06 13:35:00,107.5,107.71,107.47,107.7,9201.0,93.1746,93.3566,93.1486,93.3479,9201.0
2016-07-06 13:40:00,107.7,107.72,107.52,107.53,2886.0,93.3479,93.3652,93.1919,93.2006,2886.0
2016-07-06 13:45:00,107.52,107.62,107.48,107.56,8172.0,93.1919,93.2786,93.1572,93.2266,8172.0
2016-07-06 13:50:00,107.55,107.88,107.55,107.77,7411.0,93.2179,93.5039,93.2179,93.4086,7411.0
2016-07-06 13:55:00,107.78,107.82,107.73,107.81,3809.0,93.4172,93.4519,93.3739,93.4432,3809.0
2016-07-06 14:00:00,107.78,107.91,107.56,107.77,11590.0,93.4172,93.5299,93.2266,93.4086,11590.0
2016-07-06 14:05:00,107.85,107.88,107.74,107.88,5212.0,93.4779,93.5039,93.3826,93.5039,5212.0
2016-07-06 14:10:00,107.86,107.9,107.65,107.65,6000.0,93.4866,93.5212,93.3046,93.3046,6000.0
2016-07-06 14:15:00,107.64,107.8,107.47,107.76,14931.0,93.2959,93.4346,93.1486,93.3999,14931.0
2016-07-06 14:20:00,107.77,107.77,107.56,107.56,11897.0,93.4086,93.4086,93.2266,93.2266,11897.0
2016-07-06 14:25:00,107.57,107.63,107.47,107.56,8944.0,93.2352,93.2872,93.1486,93.2266,8944.0
2016-07-06 14:30:00,107.53,107.59,107.49,107.57,5599.0,93.2006,93.2526,93.1659,93.2352,5599.0
2016-07-06 14:35:00,107.57,107.73,107.5,107.72,10030.0,93.2352,93.3739,93.1746,93.3652,10030.0
2016-07-06 14:40:00,107.72,107.75,107.65,107.69,5357.0,93.3652,93.3912,93.3046,93.3392,5357.0
2016-07-06 14:45:00,107.72,107.79,107.59,107.63,11300.0,93.3652,93.4259,93.2526,93.2872,11300.0
2016-07-06 14:50:00,107.65,107.84,107.64,107.8,7353.0,93.3046,93.4692,93.2959,93.4346,7353.0
2016-07-06 14:55:00,107.84,108.01,107.84,107.96,8721.0,93.4692,93.6166,93.4692,93.5733,8721.0
2016-07-06 15:00:00,108.0,108.08,107.89,108.05,10341.0,93.6079,93.6773,93.5126,93.6513,10341.0
2016-07-06 15:05:00,108.04,108.04,107.88,107.95,11431.0,93.6426,93.6426,93.5039,93.5646,11431.0
2016-07-06 15:10:00,107.97,108.1,107.94,108.0,14739.0,93.5819,93.6946,93.5559,93.6079,14739.0
2016-07-06 15:15:00,107.99,108.13,107.99,108.08,20709.0,93.5993,93.7206,93.5993,93.6773,20709.0
2016-07-06 15:20:00,108.08,108.08,107.9,107.9,15505.0,93.6773,93.6773,93.5212,93.5212,15505.0
2016-07-06 15:25:00,107.89,108.04,107.85,107.99,22928.0,93.5126,93.6426,93.4779,93.5993,22928.0
2016-07-06 15:30:00,107.99,108.15,107.99,108.1,40479.0,93.5993,93.7379,93.5993,93.6946,40479.0
2016-07-06 15:35:00,108.1,108.38,108.1,108.35,40729.0,93.6946,93.9373,93.6946,93.9113,40729.0
2016-07-06 15:40:00,108.34,108.56,108.34,108.5,41746.0,93.9026,94.0933,93.9026,94.0413,41746.0
2016-07-06 15:45:00,108.47,108.53,108.3,108.3,33155.0,94.0153,94.0673,93.8679,93.8679,33155.0
2016-07-06 15:50:00,108.28,108.39,108.26,108.39,40231.0,93.8506,93.946,93.8333,93.946,40231.0
2016-07-06 15:55:00,108.38,108.44,108.32,108.38,90008.0,93.9373,93.9893,93.8853,93.9373,90008.0
2016-07-07 09:30:00,108.45,108.96,108.16,108.67,23618.0,93.998,94.44,93.7466,94.1886,23618.0
2016-07-07 09:35:00,108.67,109.22,108.66,108.97,13322.0,94.1886,94.6653,94.18,94.4487,13322.0
2016-07-07 09:40:00,108.92,109.1,108.84,109.0,9247.0,94.4053,94.5613,94.336,94.4747,9247.0
2016-07-07 09:45:00,109.07,109.19,108.91,109.19,8217.0,94.5353,94.6393,94.3967,94.6393,8217.0
2016-07-07 09:50:00,109.2,109.5,109.17,109.3,12311.0,94.648,94.908,94.622,94.7347,12311.0
2016-07-07 09:55:00,109.35,109.44,109.25,109.33,10869.0,94.778,94.856,94.6913,94.7607,10869.0
2016-07-07 10:00:00,109.38,109.38,109.14,109.14,7420.0,94.804,94.804,94.596,94.596,7420.0
2016-07-07 10:05:00,109.14,109.31,109.12,109.18,4857.0,94.596,94.7434,94.5787,94.6307,4857.0
2016-07-07 10:10:00,109.11,109.32,109.08,109.26,5984.0,94.57,94.752,94.544,94.7,5984.0
2016-07-07 10:15:00,109.33,109.53,109.31,109.37,6064.0,94.7607,94.934,94.7434,94.7954,6064.0
2016-07-07 10:20:00,109.36,109.5,109.23,109.37,11399.0,94.7867,94.908,94.674,94.7954,11399.0
2016-07-07 10:25:00,109.4,109.51,109.39,109.48,9937.0,94.8214,94.9167,94.8127,94.8907,9937.0
2016-07-07 10:30:00,109.48,109.55,109.37,109.5,15049.0,94.8907,94.9514,94.7954,94.908,15049.0
2016-07-07 10:35:00,109.47,109.56,109.37,109.46,17819.0,94.882,94.96,94.7954,94.8734,17819.0
2016-07-07 10:40:00,109.47,109.5,109.28,109.33,5832.0,94.882,94.908,94.7174,94.7607,5832.0
2016-07-07 10:45:00,109.31,109.42,109.25,109.42,4632.0,94.7434,94.8387,94.6913,94.8387,4632.0
2016-07-07 10:50:00,109.46,109.48,109.26,109.31,5600.0,94.8734,94.8907,94.7,94.7434,5600.0
2016-07-07 10:55:00,109.31,109.35,109.1,109.12,10872.0,94.7434,94.778,94.5613,94.5787,10872.0
2016-07-07 11:00:00,109.05,109.13,108.8,108.82,6568.0,94.518,94.5873,94.3013,94.3187,6568.0
2016-07-07 11:05:00,108.78,108.84,108.67,108.83,7303.0,94.284,94.336,94.1886,94.3273,7303.0
2016-07-07 11:10:00,108.82,108.93,108.77,108.89,10353.0,94.3187,94.414,94.2753,94.3793,10353.0
2016-07-07 11:15:00,108.88,109.06,108.8,108.86,7278.0,94.3707,94.5267,94.3013,94.3533,7278.0
2016-07-07 11:20:00,108.86,108.93,108.76,108.76,5192.0,94.3533,94.414,94.2666,94.2666,5192.0
2016-07-07 11:25:00,108.75,109.01,108.74,109.0,5706.0,94.258,94.4833,94.2493,94.4747,5706.0
2016-07-07 11:30:00,108.96,108.98,108.88,108.95,3636.0,94.44,94.4573,94.3707,94.4313,3636.0
2016-07-07 11:35:00,108.92,109.06,108.91,109.01,7878.0,94.4053,94.5267,94.3967,94.4833,7878.0
2016-07-07 11:40:00,109.04,109.16,109.01,109.03,26571.0,94.5093,94.6133,94.4833,94.5007,26571.0
2016-07-07 11:45:00,109.04,109.04,108.61,108.61,17830.0,94.5093,94.5093,94.1366,94.1366,17830.0
2016-07-07 11:50:00,108.63,108.65,108.33,108.58,62662.0,94.154,94.1713,93.8939,94.1106,62662.0
2016-07-07 11:55:00,108.55,108.65,108.44,108.65,39256.0,94.0846,94.1713,93.9893,94.1713,39256.0
2016-07-07 12:00:00,108.64,108.71,108.44,108.59,35929.0,94.1626,94.2233,93.9893,94.1193,35929.0
2016-07-07 12:05:00,108.59,108.63,108.51,108.53,21650.0,94.1193,94.154,94.05,94.0673,21650.0
2016-07-07 12:10:00,108.51,108.7,108.43,108.67,50529.0,94.05,94.2146,93.9806,94.1886,50529.0
2016-07-07 12:15:00,108.7,108.7,108.46,108.6,41379.0,94.2146,94.2146,94.0066,94.128,41379.0
2016-07-07 12:20:00,108.6,108.7,108.44,108.44,23932.0,94.128,94.2146,93.9893,93.9893,23932.0
2016-07-07 12:25:00,108.48,108.6,108.4,108.54,16750.0,94.024,94.128,93.9546,94.076,16750.0
2016-07-07 12:30:00,108.55,108.6,108.49,108.54,10738.0,94.0846,94.128,94.0326,94.076,10738.0
2016-07-07 12:35:00,108.49,108.58,108.36,108.48,48751.0,94.0326,94.1106,93.9199,94.024,48751.0
2016-07-07 12:40:00,108.5,108.57,108.42,108.5,22375.0,94.0413,94.102,93.972,94.0413,22375.0
2016-07-07 12:45:00,108.5,108.52,108.32,108.44,11728.0,94.0413,94.0586,93.8853,93.9893,11728.0
2016-07-07 12:50:00,108.41,108.41,108.24,108.31,10855.0,93.9633,93.9633,93.8159,93.8766,10855.0
2016-07-07 12:55:00,108.32,108.39,108.24,108.25,24219.0,93.8853,93.946,93.8159,93.8246,24219.0
2016-07-07 13:00:00,108.23,108.34,108.11,108.15,13482.0,93.8073,93.9026,93.7033,93.7379,13482.0
2016-07-07 13:05:00,108.12,108.25,108.1,108.18,12621.0,93.7119,93.8246,93.6946,93.7639,12621.0
2016-07-07 13:10:00,108.2,108.29,108.15,108.25,31232.0,93.7813,93.8593,93.7379,93.8246,31232.0
2016-07-07 13:15:00,108.26,108.27,108.1,108.22,22233.0,93.8333,93.8419,93.6946,93.7986,22233.0
2016-07-07 13:20:00,108.22,108.35,108.01,108.05,23360.0,93.7986,93.9113,93.6166,93.6513,23360.0
2016-07-07 13:25:00,108.05,108.2,108.05,108.06,24670.0,93.6513,93.7813,93.6513,93.6599,24670.0
2016-07-07 13:30:00,108.08,108.15,108.05,108.1,17424.0,93.6773,93.7379,93.6513,93.6946,17424.0
2016-07-07 13:35:00,108.13,108.21,108.02,108.2,25665.0,93.7206,93.7899,93.6253,93.7813,25665.0
2016-07-07 13:40:00,108.21,108.23,107.97,108.04,24023.0,93.7899,93.8073,93.5819,93.6426,24023.0
2016-07-07 13:45:00,108.03,108.03,107.9,107.98,21712.0,93.6339,93.6339,93.5212,93.5906,21712.0
2016-07-07 13:50:00,107.97,108.04,107.88,108.04,14301.0,93.5819,93.6426,93.5039,93.6426,14301.0
2016-07-07 13:55:00,108.03,108.11,107.9,107.98,28331.0,93.6339,93.7033,93.5212,93.5906,28331.0
2016-07-07 14:00:00,107.98,108.04,107.95,108.04,25398.0,93.5906,93.6426,93.5646,93.6426,25398.0
2016-07-07 14:05:00,108.03,108.18,107.84,107.89,32387.0,93.6339,93.7639,93.4692,93.5126,32387.0
2016-07-07 14:10:00,107.88,107.88,107.58,107.68,33913.0,93.5039,93.5039,93.2439,93.3306,33913.0
2016-07-07 14:15:00,107.69,107.8,107.65,107.71,37453.0,93.3392,93.4346,93.3046,93.3566,37453.0
2016-07-07 14:20:00,107.73,107.8,107.66,107.72,39898.0,93.3739,93.4346,93.3132,93.3652,39898.0
2016-07-07 14:25:00,107.73,107.78,107.67,107.73,41800.0,93.3739,93.4172,93.3219,93.3739,41800.0
2016-07-07 14:30:00,107.73,107.74,107.61,107.62,29026.0,93.3739,93.3826,93.2699,93.2786,29026.0
2016-07-07 14:35:00,107.64,107.7,107.59,107.7,40380.0,93.2959,93.3479,93.2526,93.3479,40380.0
2016-07-07 14:40:00,107.68,107.7,107.52,107.57,36146.0,93.3306,93.3479,93.1919,93.2352,36146.0
2016-07-07 14:45:00,107.61,107.62,107.51,107.53,30464.0,93.2699,93.2786,93.1832,93.2006,30464.0
2016-07-07 14:50:00,107.56,107.68,107.46,107.68,42232.0,93.2266,93.3306,93.1399,93.3306,42232.0
2016-07-07 14:55:00,107.71,107.86,107.64,107.69,11228.0,93.3566,93.4866,93.2959,93.3392,11228.0
2016-07-07 15:00:00,107.72,107.85,107.67,107.83,21494.0,93.3652,93.4779,93.3219,93.4606,21494.0
2016-07-07 15:05:00,107.84,107.96,107.73,107.95,55101.0,93.4692,93.5733,93.3739,93.5646,55101.0
2016-07-07 15:10:00,107.98,108.07,107.9,108.07,12146.0,93.5906,93.6686,93.5212,93.6686,12146.0
2016-07-07 15:15:00,108.07,108.07,107.9,107.96,7411.0,93.6686,93.6686,93.5212,93.5733,7411.0
2016-07-07 15:20:00,107.99,108.1,107.94,107.96,7701.0,93.5993,93.6946,93.5559,93.5733,7701.0
2016-07-07 15:25:00,107.98,108.02,107.9,108.02,8345.0,93.5906,93.6253,93.5212,93.6253,8345.0
2016-07-07 15:30:00,108.03,108.34,108.02,108.31,12639.0,93.6339,93.9026,93.6253,93.8766,12639.0
2016-07-07 15:35:00,108.29,108.37,108.27,108.37,10146.0,93.8593,93.9286,93.8419,93.9286,10146.0
2016-07-07 15:40:00,108.37,108.46,108.3,108.34,14558.0,93.9286,94.0066,93.8679,93.9026,14558.0
2016-07-07 15:45:00,108.36,108.43,108.29,108.32,23533.0,93.9199,93.9806,93.8593,93.8853,23533.0
2016-07-07 15:50:00,108.29,108.31,108.23,108.29,21661.0,93.8593,93.8766,93.8073,93.8593,21661.0
2016-07-07 15:55:00,108.3,108.3,108.22,108.23,31682.0,93.8679,93.8679,93.7986,93.8073,31682.0
2016-07-08 09:30:00,109.68,110.1,109.4,109.41,28094.0,95.064,95.4281,94.8214,94.83,28094.0
2016-07-08 09:35:00,109.49,109.64,109.27,109.31,47683.0,94.8994,95.0294,94.7087,94.7434,47683.0
2016-07-08 09:40:00,109.37,109.59,109.31,109.35,23259.0,94.7954,94.986,94.7434,94.778,23259.0
2016-07-08 09:45:00,109.34,109.88,109.29,109.88,10982.0,94.7694,95.2374,94.726,95.2374,10982.0
2016-07-08 09:50:00,109.92,110.39,109.92,110.39,14579.0,95.2721,95.6794,95.2721,95.6794,14579.0
2016-07-08 09:55:00,110.4,110.55,110.32,110.34,17029.0,95.6881,95.8181,95.6188,95.6361,17029.0
2016-07-08 10:00:00,110.43,110.76,110.4,110.71,16460.0,95.7141,96.0001,95.6881,95.9568,16460.0
2016-07-08 10:05:00,110.73,110.82,110.6,110.79,8908.0,95.9741,96.0521,95.8614,96.0261,8908.0
2016-07-08 10:10:00,110.77,110.89,110.59,110.65,13058.0,96.0088,96.1128,95.8528,95.9048,13058.0
2016-07-08 10:15:00,110.76,110.77,110.48,110.54,11562.0,96.0001,96.0088,95.7574,95.8094,11562.0
2016-07-08 10:20:00,110.41,110.41,109.71,109.91,24338.0,95.6968,95.6968,95.09,95.2634,24338.0
2016-07-08 10:25:00,109.91,109.95,109.67,109.77,24925.0,95.2634,95.2981,95.0554,95.1421,24925.0
2016-07-08 10:30:00,109.8,109.99,109.69,109.7,21834.0,95.1681,95.3327,95.0727,95.0814,21834.0
2016-07-08 10:35:00,109.7,109.87,109.69,109.84,16049.0,95.0814,95.2287,95.0727,95.2027,16049.0
2016-07-08 10:40:00,109.83,110.18,109.83,110.18,12455.0,95.1941,95.4974,95.1941,95.4974,12455.0
2016-07-08 10:45:00,110.17,110.17,109.86,109.91,17907.0,95.4887,95.4887,95.2201,95.2634,17907.0
2016-07-08 10:50:00,109.96,110.08,109.96,110.03,6257.0,95.3067,95.4107,95.3067,95.3674,6257.0
2016-07-08 10:55:00,110.02,110.14,109.96,110.03,6873.0,95.3587,95.4627,95.3067,95.3674,6873.0
2016-07-08 11:00:00,110.02,110.06,109.95,110.05,5802.0,95.3587,95.3934,95.2981,95.3847,5802.0
2016-07-08 11:05:00,110.07,110.17,110.05,110.05,6480.0,95.4021,95.4887,95.3847,95.3847,6480.0
2016-07-08 11:10:00,110.07,110.2,110.06,110.06,6445.0,95.4021,95.5148,95.3934,95.3934,6445.0
2016-07-08 11:15:00,110.1,110.3,110.07,110.3,4349.0,95.4281,95.6014,95.4021,95.6014,4349.0
2016-07-08 11:20:00,110.36,110.53,110.34,110.48,4400.0,95.6534,95.8008,95.6361,95.7574,4400.0
2016-07-08 11:25:00,110.5,110.75,110.48,110.66,4040.0,95.7748,95.9915,95.7574,95.9135,4040.0
2016-07-08 11:30:00,110.66,110.66,110.33,110.37,3250.0,95.9135,95.9135,95.6274,95.6621,3250.0
2016-07-08 11:35:00,110.37,110.48,110.37,110.43,3590.0,95.6621,95.7574,95.6621,95.7141,3590.0
2016-07-08 11:40:00,110.51,110.52,110.36,110.4,7000.0,95.7834,95.7921,95.6534,95.6881,7000.0
2016-07-08 11:45:00,110.41,110.6,110.28,110.6,7809.0,95.6968,95.8614,95.5841,95.8614,7809.0
2016-07-08 11:50:00,110.58,110.68,110.51,110.66,6300.0,95.8441,95.9308,95.7834,95.9135,6300.0
2016-07-08 11:55:00,110.68,110.68,110.56,110.58,5199.0,95.9308,95.9308,95.8268,95.8441,5199.0
2016-07-08 12:00:00,110.58,110.66,110.57,110.63,4600.0,95.8441,95.9135,95.8354,95.8874,4600.0
2016-07-08 12:05:00,110.64,110.76,110.61,110.72,3206.0,95.8961,96.0001,95.8701,95.9655,3206.0
2016-07-08 12:10:00,110.7,110.79,110.65,110.79,4041.0,95.9481,96.0261,95.9048,96.0261,4041.0
2016-07-08 12:15:00,110.79,110.89,110.79,110.79,10000.0,96.0261,96.1128,96.0261,96.0261,10000.0
2016-07-08 12:20:00,110.81,110.88,110.73,110.81,5120.0,96.0435,96.1041,95.9741,96.0435,5120.0
2016-07-08 12:25:00,110.82,110.92,110.78,110.89,9976.0,96.0521,96.1388,96.0175,96.1128,9976.0
2016-07-08 12:30:00,110.9,110.99,110.9,110.97,6237.0,96.1215,96.1995,96.1215,96.1821,6237.0
2016-07-08 12:35:00,110.98,111.11,110.96,111.09,10601.0,96.1908,96.3035,96.1735,96.2861,10601.0
2016-07-08 12:40:00,111.1,111.16,111.07,111.08,4649.0,96.2948,96.3468,96.2688,96.2775,4649.0
2016-07-08 12:45:00,111.1,111.12,111.05,111.06,3321.0,96.2948,96.3122,96.2515,96.2601,3321.0
2016-07-08 12:50:00,111.08,111.13,111.0,111.02,11557.0,96.2775,96.3208,96.2081,96.2255,11557.0
2016-07-08 12:55:00,111.02,111.02,110.92,110.94,4444.0,96.2255,96.2255,96.1388,96.1561,4444.0
2016-07-08 13:00:00,110.95,110.99,110.84,110.84,5584.0,96.1648,96.1995,96.0695,96.0695,5584.0
2016-07-08 13:05:00,110.88,110.96,110.87,110.95,4200.0,96.1041,96.1735,96.0955,96.1648,4200.0
2016-07-08 13:10:00,110.92,110.95,110.87,110.91,6700.0,96.1388,96.1648,96.0955,96.1301,6700.0
2016-07-08 13:15:00,110.89,110.9,110.77,110.78,4550.0,96.1128,96.1215,96.0088,96.0175,4550.0
2016-07-08 13:20:00,110.78,110.83,110.71,110.71,6634.0,96.0175,96.0608,95.9568,95.9568,6634.0
2016-07-08 13:25:00,110.71,110.8,110.68,110.76,6298.0,95.9568,96.0348,95.9308,96.0001,6298.0
2016-07-08 13:30:00,110.78,110.86,110.74,110.79,5250.0,96.0175,96.0868,95.9828,96.0261,5250.0
2016-07-08 13:35:00,110.85,110.88,110.8,110.83,4717.0,96.0781,96.1041,96.0348,96.0608,4717.0
2016-07-08 13:40:00,110.85,111.0,110.85,110.93,6995.0,96.0781,96.2081,96.0781,96.1475,6995.0
2016-07-08 13:45:00,110.93,110.99,110.92,110.98,6000.0,96.1475,96.1995,96.1388,96.1908,6000.0
2016-07-08 13:50:00,111.0,111.02,110.97,111.02,13068.0,96.2081,96.2255,96.1821,96.2255,13068.0
2016-07-08 13:55:00,111.01,111.07,111.01,111.07,7465.0,96.2168,96.2688,96.2168,96.2688,7465.0
2016-07-08 14:00:00,111.09,111.14,111.05,111.05,5009.0,96.2861,96.3295,96.2515,96.2515,5009.0
2016-07-08 14:05:00,111.02,111.04,110.95,110.99,29459.0,96.2255,96.2428,96.1648,96.1995,29459.0
2016-07-08 14:10:00,110.99,111.02,110.94,110.97,17267.0,96.1995,96.2255,96.1561,96.1821,17267.0
2016-07-08 14:15:00,110.97,111.02,110.94,110.99,10950.0,96.1821,96.2255,96.1561,96.1995,10950.0
2016-07-08 14:20:00,111.01,111.04,110.98,111.03,5007.0,96.2168,96.2428,96.1908,96.2341,5007.0
2016-07-08 14:25:00,111.03,111.11,111.01,111.11,5572.0,96.2341,96.3035,96.2168,96.3035,5572.0
2016-07-08 14:30:00,111.12,111.27,111.05,111.26,6179.0,96.3122,96.4422,96.2515,96.4335,6179.0
2016-07-08 14:35:00,111.27,111.3,111.2,111.2,5959.0,96.4422,96.4682,96.3815,96.3815,5959.0
2016-07-08 14:40:00,111.19,111.25,111.17,111.19,7386.0,96.3728,96.4248,96.3555,96.3728,7386.0
2016-07-08 14:45:00,111.19,111.2,111.06,111.12,8700.0,96.3728,96.3815,96.2601,96.3122,8700.0
2016-07-08 14:50:00,111.1,111.25,111.06,111.25,6471.0,96.2948,96.4248,96.2601,96.4248,6471.0
2016-07-08 14:55:00,111.22,111.24,111.08,111.08,6700.0,96.3988,96.4162,96.2775,96.2775,6700.0
2016-07-08 15:00:00,111.1,111.2,111.1,111.13,7964.0,96.2948,96.3815,96.2948,96.3208,7964.0
2016-07-08 15:05:00,111.12,111.22,111.11,111.22,7998.0,96.3122,96.3988,96.3035,96.3988,7998.0
2016-07-08 15:10:00,111.23,111.3,111.18,111.3,5763.0,96.4075,96.4682,96.3642,96.4682,5763.0
2016-07-08 15:15:00,111.3,111.32,111.26,111.31,7442.0,96.4682,96.4855,96.4335,96.4768,7442.0
2016-07-08 15:20:00,111.31,111.34,111.29,111.34,7083.0,96.4768,96.5028,96.4595,96.5028,7083.0
2016-07-08 15:25:00,111.33,111.39,111.3,111.3,9490.0,96.4942,96.5462,96.4682,96.4682,9490.0
2016-07-08 15:30:00,111.3,111.33,111.21,111.24,11863.0,96.4682,96.4942,96.3902,96.4162,11863.0
2016-07-08 15:35:00,111.23,111.25,111.15,111.22,16095.0,96.4075,96.4248,96.3382,96.3988,16095.0
2016-07-08 15:40:00,111.21,111.21,111.12,111.15,10995.0,96.3902,96.3902,96.3122,96.3382,10995.0
2016-07-08 15:45:00,111.15,111.25,111.13,111.25,24726.0,96.3382,96.4248,96.3208,96.4248,24726.0
2016-07-08 15:50:00,111.25,111.32,111.2,111.3,21484.0,96.4248,96.4855,96.3815,96.4682,21484.0
2016-07-08 15:55:00,111.31,111.39,111.24,111.31,50806.0,96.4768,96.5462,96.4162,96.4768,50806.0
2016-07-11 09:30:00,111.4,112.0,111.01,111.96,11455.0,96.5548,97.0749,96.2168,97.0402,11455.0
2016-07-11 09:35:00,111.97,112.35,111.92,112.14,8302.0,97.0489,97.3782,97.0055,97.1962,8302.0
2016-07-11 09:40:00,112.05,112.15,111.93,112.03,10734.0,97.1182,97.2049,97.0142,97.1009,10734.0
2016-07-11 09:45:00,112.01,112.28,111.84,111.86,8413.0,97.0836,97.3176,96.9362,96.9535,8413.0
2016-07-11 09:50:00,111.81,111.84,111.7,111.7,4244.0,96.9102,96.9362,96.8149,96.8149,4244.0
2016-07-11 09:55:00,111.63,111.92,111.63,111.92,2700.0,96.7542,97.0055,96.7542,97.0055,2700.0
2016-07-11 10:00:00,111.95,111.96,111.69,111.81,3611.0,97.0315,97.0402,96.8062,96.9102,3611.0
2016-07-11 10:05:00,111.76,112.05,111.76,111.92,6621.0,96.8669,97.1182,96.8669,97.0055,6621.0
2016-07-11 10:10:00,111.91,111.95,111.58,111.75,3701.0,96.9969,97.0315,96.7109,96.8582,3701.0
2016-07-11 10:15:00,111.75,111.82,111.67,111.74,10216.0,96.8582,96.9189,96.7889,96.8495,10216.0
2016-07-11 10:20:00,111.68,111.76,111.48,111.52,4435.0,96.7975,96.8669,96.6242,96.6588,4435.0
2016-07-11 10:25:00,111.39,111.56,111.28,111.43,7572.0,96.5462,96.6935,96.4508,96.5808,7572.0
2016-07-11 10:30:00,111.39,111.58,111.39,111.55,2900.0,96.5462,96.7109,96.5462,96.6849,2900.0
2016-07-11 10:35:00,111.68,111.79,111.63,111.74,8279.0,96.7975,96.8929,96.7542,96.8495,8279.0
2016-07-11 10:40:00,111.72,111.87,111.71,111.84,4984.0,96.8322,96.9622,96.8235,96.9362,4984.0
2016-07-11 10:45:00,111.86,111.96,111.86,111.95,4270.0,96.9535,97.0402,96.9535,97.0315,4270.0
2016-07-11 10:50:00,111.95,112.21,111.95,112.04,5984.0,97.0315,97.2569,97.0315,97.1096,5984.0
2016-07-11 10:55:00,112.04,112.16,112.04,112.08,6072.0,97.1096,97.2136,97.1096,97.1442,6072.0
2016-07-11 11:00:00,112.1,112.17,112.04,112.06,5295.0,97.1616,97.2222,97.1096,97.1269,5295.0
2016-07-11 11:05:00,112.09,112.13,112.03,112.06,4300.0,97.1529,97.1876,97.1009,97.1269,4300.0
2016-07-11 11:10:00,112.08,112.15,112.04,112.14,7270.0,97.1442,97.2049,97.1096,97.1962,7270.0
2016-07-11 11:15:00,112.11,112.11,111.93,112.04,5915.0,97.1702,97.1702,97.0142,97.1096,5915.0
2016-07-11 11:20:00,112.0,112.02,111.86,111.89,3117.0,97.0749,97.0922,96.9535,96.9795,3117.0
2016-07-11 11:25:00,111.91,112.02,111.89,111.98,2924.0,96.9969,97.0922,96.9795,97.0575,2924.0
2016-07-11 11:30:00,111.97,112.13,111.95,112.06,13465.0,97.0489,97.1876,97.0315,97.1269,13465.0
2016-07-11 11:35:00,112.05,112.05,111.88,111.92,6072.0,97.1182,97.1182,96.9709,97.0055,6072.0
2016-07-11 11:40:00,111.92,112.02,111.92,111.95,4932.0,97.0055,97.0922,97.0055,97.0315,4932.0
2016-07-11 11:45:00,111.97,112.03,111.86,112.02,3738.0,97.0489,97.1009,96.9535,97.0922,3738.0
2016-07-11 11:50:00,111.99,112.05,111.99,112.05,3675.0,97.0662,97.1182,97.0662,97.1182,3675.0
2016-07-11 11:55:00,112.04,112.04,111.95,111.98,3077.0,97.1096,97.1096,97.0315,97.0575,3077.0
2016-07-11 12:00:00,111.97,112.0,111.93,111.93,2300.0,97.0489,97.0749,97.0142,97.0142,2300.0
2016-07-11 12:05:00,111.95,111.99,111.91,111.99,1658.0,97.0315,97.0662,96.9969,97.0662,1658.0
2016-07-11 12:10:00,111.95,111.97,111.91,111.95,3823.0,97.0315,97.0489,96.9969,97.0315,3823.0
2016-07-11 12:15:00,111.95,111.99,111.93,111.96,2694.0,97.0315,97.0662,97.0142,97.0402,2694.0
2016-07-11 12:20:00,111.94,111.97,111.91,111.91,4500.0,97.0229,97.0489,96.9969,96.9969,4500.0
2016-07-11 12:25:00,111.95,111.99,111.93,111.99,4141.0,97.0315,97.0662,97.0142,97.0662,4141.0
2016-07-11 12:30:00,112.01,112.06,111.97,111.99,4829.0,97.0836,97.1269,97.0489,97.0662,4829.0
2016-07-11 12:35:00,112.01,112.06,111.98,112.05,1820.0,97.0836,97.1269,97.0575,97.1182,1820.0
2016-07-11 12:40:00,112.07,112.11,112.04,112.11,8251.0,97.1356,97.1702,97.1096,97.1702,8251.0
2016-07-11 12:45:00,112.1,112.21,112.09,112.21,2773.0,97.1616,97.2569,97.1529,97.2569,2773.0
2016-07-11 12:50:00,112.18,112.26,112.17,112.26,1501.0,97.2309,97.3002,97.2222,97.3002,1501.0
2016-07-11 12:55:00,112.2,112.22,112.14,112.17,2500.0,97.2482,97.2656,97.1962,97.2222,2500.0
2016-07-11 13:00:00,112.17,112.19,112.12,112.12,1500.0,97.2222,97.2396,97.1789,97.1789,1500.0
2016-07-11 13:05:00,112.14,112.16,112.1,112.1,1505.0,97.1962,97.2136,97.1616,97.1616,1505.0
2016-07-11 13:10:00,112.07,112.15,112.07,112.1,2400.0,97.1356,97.2049,97.1356,97.1616,2400.0
2016-07-11 13:15:00,112.1,112.12,112.07,112.1,3465.0,97.1616,97.1789,97.1356,97.1616,3465.0
2016-07-11 13:20:00,112.09,112.14,112.04,112.07,2600.0,97.1529,97.1962,97.1096,97.1356,2600.0
2016-07-11 13:25:00,112.07,112.1,112.05,112.07,2399.0,97.1356,97.1616,97.1182,97.1356,2399.0
2016-07-11 13:30:00,112.04,112.06,111.99,112.0,3500.0,97.1096,97.1269,97.0662,97.0749,3500.0
2016-07-11 13:35:00,112.03,112.08,112.01,112.04,2500.0,97.1009,97.1442,97.0836,97.1096,2500.0
2016-07-11 13:40:00,112.03,112.07,111.99,112.07,2550.0,97.1009,97.1356,97.0662,97.1356,2550.0
2016-07-11 13:45:00,112.07,112.14,112.05,112.08,7011.0,97.1356,97.1962,97.1182,97.1442,7011.0
2016-07-11 13:50:00,112.08,112.11,112.06,112.07,3678.0,97.1442,97.1702,97.1269,97.1356,3678.0
2016-07-11 13:55:00,112.04,112.04,111.93,111.93,3700.0,97.1096,97.1096,97.0142,97.0142,3700.0
2016-07-11 14:00:00,111.92,111.96,111.91,111.93,4026.0,97.0055,97.0402,96.9969,97.0142,4026.0
2016-07-11 14:05:00,111.92,111.95,111.89,111.95,3041.0,97.0055,97.0315,96.9795,97.0315,3041.0
2016-07-11 14:10:00,111.94,111.96,111.93,111.94,2646.0,97.0229,97.0402,97.0142,97.0229,2646.0
2016-07-11 14:15:00,111.94,111.97,111.88,111.93,4814.0,97.0229,97.0489,96.9709,97.0142,4814.0
2016-07-11 14:20:00,111.94,112.0,111.94,111.99,3775.0,97.0229,97.0749,97.0229,97.0662,3775.0
2016-07-11 14:25:00,112.02,112.07,112.02,112.05,5640.0,97.0922,97.1356,97.0922,97.1182,5640.0
2016-07-11 14:30:00,112.04,112.08,112.03,112.08,2333.0,97.1096,97.1442,97.1009,97.1442,2333.0
2016-07-11 14:35:00,112.08,112.11,112.03,112.1,6663.0,97.1442,97.1702,97.1009,97.1616,6663.0
2016-07-11 14:40:00,112.1,112.1,112.04,112.08,3241.0,97.1616,97.1616,97.1096,97.1442,3241.0
2016-07-11 14:45:00,112.09,112.09,112.01,112.03,3700.0,97.1529,97.1529,97.0836,97.1009,3700.0
2016-07-11 14:50:00,112.02,112.08,111.99,112.06,4380.0,97.0922,97.1442,97.0662,97.1269,4380.0
2016-07-11 14:55:00,112.06,112.09,112.04,112.07,2819.0,97.1269,97.1529,97.1096,97.1356,2819.0
2016-07-11 15:00:00,112.08,112.11,112.06,112.07,4634.0,97.1442,97.1702,97.1269,97.1356,4634.0
2016-07-11 15:05:00,112.07,112.1,112.06,112.09,4749.0,97.1356,97.1616,97.1269,97.1529,4749.0
2016-07-11 15:10:00,112.09,112.17,112.08,112.15,5720.0,97.1529,97.2222,97.1442,97.2049,5720.0
2016-07-11 15:15:00,112.17,112.18,112.12,112.12,3135.0,97.2222,97.2309,97.1789,97.1789,3135.0
2016-07-11 15:20:00,112.13,112.15,112.07,112.07,2649.0,97.1876,97.2049,97.1356,97.1356,2649.0
2016-07-11 15:25:00,112.08,112.08,111.94,111.95,4508.0,97.1442,97.1442,97.0229,97.0315,4508.0
2016-07-11 15:30:00,111.93,111.97,111.9,111.93,10055.0,97.0142,97.0489,96.9882,97.0142,10055.0
2016-07-11 15:35:00,111.94,112.01,111.93,111.98,10574.0,97.0229,97.0836,97.0142,97.0575,10574.0
2016-07-11 15:40:00,111.99,112.02,111.91,111.94,7567.0,97.0662,97.0922,96.9969,97.0229,7567.0
2016-07-11 15:45:00,111.95,111.98,111.92,111.96,20441.0,97.0315,97.0575,97.0055,97.0402,20441.0
2016-07-11 15:50:00,111.96,111.97,111.9,111.97,22310.0,97.0402,97.0489,96.9882,97.0489,22310.0
2016-07-11 15:55:00,111.96,111.97,111.85,111.87,32700.0,97.0402,97.0489,96.9449,96.9622,32700.0
2016-07-12 09:30:00,112.83,113.11,112.15,112.34,42197.0,97.7943,98.037,97.2049,97.3696,42197.0
2016-07-12 09:35:00,112.4,113.01,112.4,112.85,22776.0,97.4216,97.9503,97.4216,97.8116,22776.0
2016-07-12 09:40:00,112.87,113.0,112.53,112.93,15453.0,97.8289,97.9416,97.5343,97.881,15453.0
2016-07-12 09:45:00,113.03,113.14,112.84,112.92,6239.0,97.9676,98.063,97.8029,97.8723,6239.0
2016-07-12 09:50:00,112.99,113.09,112.9,113.07,2800.0,97.933,98.0196,97.8549,98.0023,2800.0
2016-07-12 09:55:00,113.03,113.06,112.76,112.76,4900.0,97.9676,97.9936,97.7336,97.7336,4900.0
2016-07-12 10:00:00,112.74,112.86,112.74,112.85,5600.0,97.7163,97.8203,97.7163,97.8116,5600.0
2016-07-12 10:05:00,112.84,112.97,112.77,112.79,7165.0,97.8029,97.9156,97.7423,97.7596,7165.0
2016-07-12 10:10:00,112.79,112.9,112.32,112.42,14955.0,97.7596,97.8549,97.3522,97.4389,14955.0
2016-07-12 10:15:00,112.44,112.56,112.39,112.52,9762.0,97.4562,97.5603,97.4129,97.5256,9762.0
2016-07-12 10:20:00,112.51,112.54,112.28,112.38,7502.0,97.5169,97.5429,97.3176,97.4042,7502.0
2016-07-12 10:25:00,112.32,112.32,112.09,112.14,28249.0,97.3522,97.3522,97.1529,97.1962,28249.0
2016-07-12 10:30:00,112.17,112.31,112.17,112.19,20157.0,97.2222,97.3436,97.2222,97.2396,20157.0
2016-07-12 10:35:00,112.17,112.24,112.14,112.22,15709.0,97.2222,97.2829,97.1962,97.2656,15709.0
2016-07-12 10:40:00,112.21,112.32,112.19,112.19,11186.0,97.2569,97.3522,97.2396,97.2396,11186.0
2016-07-12 10:45:00,112.21,112.24,112.11,112.15,23679.0,97.2569,97.2829,97.1702,97.2049,23679.0
2016-07-12 10:50:00,112.16,112.18,111.99,112.13,20546.0,97.2136,97.2309,97.0662,97.1876,20546.0
2016-07-12 10:55:00,112.18,112.18,112.07,112.1,9190.0,97.2309,97.2309,97.1356,97.1616,9190.0
2016-07-12 11:00:00,112.12,112.15,112.08,112.12,10612.0,97.1789,97.2049,97.1442,97.1789,10612.0
2016-07-12 11:05:00,112.13,112.26,112.11,112.17,16593.0,97.1876,97.3002,97.1702,97.2222,16593.0
2016-07-12 11:10:00,112.17,112.4,112.15,112.29,12904.0,97.2222,97.4216,97.2049,97.3262,12904.0
2016-07-12 11:15:00,112.27,112.3,112.2,112.29,9016.0,97.3089,97.3349,97.2482,97.3262,9016.0
2016-07-12 11:20:00,112.31,112.35,112.26,112.26,8190.0,97.3436,97.3782,97.3002,97.3002,8190.0
2016-07-12 11:25:00,112.3,112.49,112.29,112.47,6331.0,97.3349,97.4996,97.3262,97.4823,6331.0
2016-07-12 11:30:00,112.47,112.65,112.45,112.54,7351.0,97.4823,97.6383,97.4649,97.5429,7351.0
2016-07-12 11:35:00,112.52,112.72,112.51,112.71,4387.0,97.5256,97.6989,97.5169,97.6903,4387.0
2016-07-12 11:40:00,112.73,112.77,112.64,112.67,8890.0,97.7076,97.7423,97.6296,97.6556,8890.0
2016-07-12 11:45:00,112.66,112.69,112.63,112.66,5278.0,97.6469,97.6729,97.6209,97.6469,5278.0
2016-07-12 11:50:00,112.69,112.76,112.65,112.72,6140.0,97.6729,97.7336,97.6383,97.6989,6140.0
2016-07-12 11:55:00,112.73,112.74,112.66,112.69,5911.0,97.7076,97.7163,97.6469,97.6729,5911.0
2016-07-12 12:00:00,112.7,112.75,112.69,112.7,4461.0,97.6816,97.7249,97.6729,97.6816,4461.0
2016-07-12 12:05:00,112.74,112.76,112.72,112.74,8775.0,97.7163,97.7336,97.6989,97.7163,8775.0
2016-07-12 12:10:00,112.75,112.81,112.74,112.81,16530.0,97.7249,97.7769,97.7163,97.7769,16530.0
2016-07-12 12:15:00,112.82,112.89,112.8,112.85,6796.0,97.7856,97.8463,97.7683,97.8116,6796.0
2016-07-12 12:20:00,112.86,112.86,112.81,112.84,5908.0,97.8203,97.8203,97.7769,97.8029,5908.0
2016-07-12 12:25:00,112.85,112.86,112.82,112.86,6248.0,97.8116,97.8203,97.7856,97.8203,6248.0
2016-07-12 12:30:00,112.87,112.99,112.87,112.95,9701.0,97.8289,97.933,97.8289,97.8983,9701.0
2016-07-12 12:35:00,112.95,112.96,112.86,112.91,4435.0,97.8983,97.907,97.8203,97.8636,4435.0
2016-07-12 12:40:00,112.96,112.98,112.92,112.96,4427.0,97.907,97.9243,97.8723,97.907,4427.0
2016-07-12 12:45:00,112.91,112.91,112.8,112.82,3137.0,97.8636,97.8636,97.7683,97.7856,3137.0
2016-07-12 12:50:00,112.83,112.97,112.83,112.93,5324.0,97.7943,97.9156,97.7943,97.881,5324.0
2016-07-12 12:55:00,112.93,112.98,112.93,112.94,4643.0,97.881,97.9243,97.881,97.8896,4643.0
2016-07-12 13:00:00,112.94,112.97,112.9,112.91,4899.0,97.8896,97.9156,97.8549,97.8636,4899.0
2016-07-12 13:05:00,112.91,112.98,112.88,112.88,2031.0,97.8636,97.9243,97.8376,97.8376,2031.0
2016-07-12 13:10:00,112.87,112.92,112.86,112.92,2527.0,97.8289,97.8723,97.8203,97.8723,2527.0
2016-07-12 13:15:00,112.93,112.94,112.89,112.91,11395.0,97.881,97.8896,97.8463,97.8636,11395.0
2016-07-12 13:20:00,112.92,112.97,112.91,112.97,4517.0,97.8723,97.9156,97.8636,97.9156,4517.0
2016-07-12 13:25:00,112.96,113.01,112.94,112.98,5318.0,97.907,97.9503,97.8896,97.9243,5318.0
2016-07-12 13:30:00,112.98,113.0,112.93,112.95,4646.0,97.9243,97.9416,97.881,97.8983,4646.0
2016-07-12 13:35:00,112.94,112.97,112.91,112.97,3332.0,97.8896,97.9156,97.8636,97.9156,3332.0
2016-07-12 13:40:00,112.97,113.0,112.91,112.93,7865.0,97.9156,97.9416,97.8636,97.881,7865.0
2016-07-12 13:45:00,112.96,112.96,112.9,112.9,5389.0,97.907,97.907,97.8549,97.8549,5389.0
2016-07-12 13:50:00,112.93,112.96,112.91,112.92,4481.0,97.881,97.907,97.8636,97.8723,4481.0
2016-07-12 13:55:00,112.93,112.93,112.78,112.81,5801.0,97.881,97.881,97.7509,97.7769,5801.0
2016-07-12 14:00:00,112.82,112.97,112.82,112.97,7958.0,97.7856,97.9156,97.7856,97.9156,7958.0
2016-07-12 14:05:00,112.99,113.07,112.95,113.04,7840.0,97.933,98.0023,97.8983,97.9763,7840.0
2016-07-12 14:10:00,113.05,113.14,113.05,113.11,7173.0,97.985,98.063,97.985,98.037,7173.0
2016-07-12 14:15:00,113.11,113.26,113.1,113.2,18459.0,98.037,98.167,98.0283,98.115,18459.0
2016-07-12 14:20:00,113.2,113.2,113.09,113.13,6744.0,98.115,98.115,98.0196,98.0543,6744.0
2016-07-12 14:25:00,113.15,113.22,113.14,113.2,4061.0,98.0716,98.1323,98.063,98.115,4061.0
2016-07-12 14:30:00,113.2,113.3,113.2,113.25,17153.0,98.115,98.2016,98.115,98.1583,17153.0
2016-07-12 14:35:00,113.24,113.26,113.21,113.22,3716.0,98.1496,98.167,98.1236,98.1323,3716.0
2016-07-12 14:40:00,113.22,113.27,113.22,113.23,3212.0,98.1323,98.1756,98.1323,98.141,3212.0
2016-07-12 14:45:00,113.27,113.32,113.23,113.24,3421.0,98.1756,98.219,98.141,98.1496,3421.0
2016-07-12 14:50:00,113.25,113.33,113.22,113.25,3500.0,98.1583,98.2276,98.1323,98.1583,3500.0
2016-07-12 14:55:00,113.23,113.29,113.16,113.28,4625.0,98.141,98.193,98.0803,98.1843,4625.0
2016-07-12 15:00:00,113.26,113.3,113.24,113.29,3850.0,98.167,98.2016,98.1496,98.193,3850.0
2016-07-12 15:05:00,113.28,113.3,113.23,113.23,3632.0,98.1843,98.2016,98.141,98.141,3632.0
2016-07-12 15:10:00,113.21,113.27,113.2,113.25,12838.0,98.1236,98.1756,98.115,98.1583,12838.0
2016-07-12 15:15:00,113.25,113.27,113.23,113.25,15759.0,98.1583,98.1756,98.141,98.1583,15759.0
2016-07-12 15:20:00,113.26,113.29,113.23,113.27,8084.0,98.167,98.193,98.141,98.1756,8084.0
2016-07-12 15:25:00,113.28,113.38,113.25,113.32,9742.0,98.1843,98.271,98.1583,98.219,9742.0
2016-07-12 15:30:00,113.31,113.38,113.29,113.37,13571.0,98.2103,98.271,98.193,98.2623,13571.0
2016-07-12 15:35:00,113.36,113.47,113.35,113.36,12114.0,98.2536,98.349,98.245,98.2536,12114.0
2016-07-12 15:40:00,113.36,113.41,113.35,113.35,22080.0,98.2536,98.297,98.245,98.245,22080.0
2016-07-12 15:45:00,113.35,113.39,113.34,113.38,17404.0,98.245,98.2797,98.2363,98.271,17404.0
2016-07-12 15:50:00,113.37,113.4,113.24,113.27,31315.0,98.2623,98.2883,98.1496,98.1756,31315.0
2016-07-12 15:55:00,113.27,113.32,113.23,113.26,26759.0,98.1756,98.219,98.141,98.167,26759.0
2016-07-13 09:30:00,113.84,113.84,113.26,113.81,10791.0,98.6697,98.6697,98.167,98.6437,10791.0
2016-07-13 09:35:00,113.73,113.89,113.5,113.51,5348.0,98.5743,98.713,98.375,98.3837,5348.0
2016-07-13 09:40:00,113.59,113.61,113.17,113.17,11400.0,98.453,98.4703,98.089,98.089,11400.0
2016-07-13 09:45:00,113.14,113.33,113.07,113.11,8660.0,98.063,98.2276,98.0023,98.037,8660.0
2016-07-13 09:50:00,113.07,113.11,112.62,112.75,17788.0,98.0023,98.037,97.6123,97.7249,17788.0
2016-07-13 09:55:00,112.84,113.0,112.79,112.86,7806.0,97.8029,97.9416,97.7596,97.8203,7806.0
2016-07-13 10:00:00,113.04,113.04,112.79,112.9,9478.0,97.9763,97.9763,97.7596,97.8549,9478.0
2016-07-13 10:05:00,112.91,113.0,112.91,112.96,4250.0,97.8636,97.9416,97.8636,97.907,4250.0
2016-07-13 10:10:00,112.98,113.12,112.95,113.08,9836.0,97.9243,98.0456,97.8983,98.011,9836.0
2016-07-13 10:15:00,113.1,113.3,113.04,113.11,5924.0,98.0283,98.2016,97.9763,98.037,5924.0
2016-07-13 10:20:00,113.03,113.12,112.98,113.01,3574.0,97.9676,98.0456,97.9243,97.9503,3574.0
2016-07-13 10:25:00,112.95,113.01,112.89,113.01,1328.0,97.8983,97.9503,97.8463,97.9503,1328.0
2016-07-13 10:30:00,113.05,113.14,112.93,112.93,3710.0,97.985,98.063,97.881,97.881,3710.0
2016-07-13 10:35:00,112.98,113.13,112.98,113.03,3692.0,97.9243,98.0543,97.9243,97.9676,3692.0
2016-07-13 10:40:00,113.05,113.3,113.05,113.27,4907.0,97.985,98.2016,97.985,98.1756,4907.0
2016-07-13 10:45:00,113.27,113.28,112.98,113.03,1693.0,98.1756,98.1843,97.9243,97.9676,1693.0
2016-07-13 10:50:00,113.06,113.2,113.06,113.14,2807.0,97.9936,98.115,97.9936,98.063,2807.0
2016-07-13 10:55:00,113.12,113.12,112.9,112.92,7486.0,98.0456,98.0456,97.8549,97.8723,7486.0
2016-07-13 11:00:00,112.9,113.01,112.87,112.91,8000.0,97.8549,97.9503,97.8289,97.8636,8000.0
2016-07-13 11:05:00,112.88,112.88,112.56,112.66,14177.0,97.8376,97.8376,97.5603,97.6469,14177.0
2016-07-13 11:10:00,112.66,112.69,112.58,112.6,8220.0,97.6469,97.6729,97.5776,97.5949,8220.0
2016-07-13 11:15:00,112.58,112.59,112.31,112.31,10942.0,97.5776,97.5863,97.3436,97.3436,10942.0
2016-07-13 11:20:00,112.34,112.39,112.27,112.34,8245.0,97.3696,97.4129,97.3089,97.3696,8245.0
2016-07-13 11:25:00,112.33,112.41,112.19,112.24,5709.0,97.3609,97.4302,97.2396,97.2829,5709.0
2016-07-13 11:30:00,112.25,112.27,112.09,112.15,15805.0,97.2916,97.3089,97.1529,97.2049,15805.0
2016-07-13 11:35:00,112.15,112.2,112.0,112.02,7579.0,97.2049,97.2482,97.0749,97.0922,7579.0
2016-07-13 11:40:00,112.04,112.28,112.04,112.15,9890.0,97.1096,97.3176,97.1096,97.2049,9890.0
2016-07-13 11:45:00,112.14,112.18,112.05,112.1,7904.0,97.1962,97.2309,97.1182,97.1616,7904.0
2016-07-13 11:50:00,112.11,112.2,112.06,112.17,18127.0,97.1702,97.2482,97.1269,97.2222,18127.0
2016-07-13 11:55:00,112.15,112.46,112.1,112.46,22657.0,97.2049,97.4736,97.1616,97.4736,22657.0
2016-07-13 12:00:00,112.49,112.51,112.44,112.47,3804.0,97.4996,97.5169,97.4562,97.4823,3804.0
2016-07-13 12:05:00,112.45,112.53,112.45,112.47,3737.0,97.4649,97.5343,97.4649,97.4823,3737.0
2016-07-13 12:10:00,112.46,112.47,112.39,112.47,3366.0,97.4736,97.4823,97.4129,97.4823,3366.0
2016-07-13 12:15:00,112.47,112.57,112.47,112.55,6065.0,97.4823,97.5689,97.4823,97.5516,6065.0
2016-07-13 12:20:00,112.53,112.57,112.53,112.55,2120.0,97.5343,97.5689,97.5343,97.5516,2120.0
2016-07-13 12:25:00,112.56,112.58,112.49,112.49,4455.0,97.5603,97.5776,97.4996,97.4996,4455.0
2016-07-13 12:30:00,112.51,112.53,112.47,112.5,1731.0,97.5169,97.5343,97.4823,97.5083,1731.0
2016-07-13 12:35:00,112.51,112.53,112.4,112.44,8662.0,97.5169,97.5343,97.4216,97.4562,8662.0
2016-07-13 12:40:00,112.44,112.63,112.43,112.63,5507.0,97.4562,97.6209,97.4476,97.6209,5507.0
2016-07-13 12:45:00,112.67,112.7,112.64,112.7,4100.0,97.6556,97.6816,97.6296,97.6816,4100.0
2016-07-13 12:50:00,112.69,112.71,112.64,112.67,5350.0,97.6729,97.6903,97.6296,97.6556,5350.0
2016-07-13 12:55:00,112.65,112.79,112.63,112.79,22201.0,97.6383,97.7596,97.6209,97.7596,22201.0
2016-07-13 13:00:00,112.81,112.91,112.78,112.91,13875.0,97.7769,97.8636,97.7509,97.8636,13875.0
2016-07-13 13:05:00,112.87,112.92,112.85,112.9,2662.0,97.8289,97.8723,97.8116,97.8549,2662.0
2016-07-13 13:10:00,112.94,113.0,112.88,112.97,4295.0,97.8896,97.9416,97.8376,97.9156,4295.0
2016-07-13 13:15:00,112.94,112.94,112.83,112.83,7125.0,97.8896,97.8896,97.7943,97.7943,7125.0
2016-07-13 13:20:00,112.83,112.84,112.67,112.67,5345.0,97.7943,97.8029,97.6556,97.6556,5345.0
2016-07-13 13:25:00,112.61,112.69,112.58,112.66,6250.0,97.6036,97.6729,97.5776,97.6469,6250.0
2016-07-13 13:30:00,112.65,112.65,112.54,112.57,2563.0,97.6383,97.6383,97.5429,97.5689,2563.0
2016-07-13 13:35:00,112.57,112.77,112.55,112.74,11019.0,97.5689,97.7423,97.5516,97.7163,11019.0
2016-07-13 13:40:00,112.76,112.93,112.76,112.89,3527.0,97.7336,97.881,97.7336,97.8463,3527.0
2016-07-13 13:45:00,112.94,113.01,112.89,113.0,4751.0,97.8896,97.9503,97.8463,97.9416,4751.0
2016-07-13 13:50:00,112.97,112.97,112.69,112.77,6700.0,97.9156,97.9156,97.6729,97.7423,6700.0
2016-07-13 13:55:00,112.79,112.83,112.71,112.76,6876.0,97.7596,97.7943,97.6903,97.7336,6876.0
2016-07-13 14:00:00,112.75,112.81,112.7,112.72,9393.0,97.7249,97.7769,97.6816,97.6989,9393.0
2016-07-13 14:05:00,112.72,112.96,112.71,112.96,7464.0,97.6989,97.907,97.6903,97.907,7464.0
2016-07-13 14:10:00,112.97,113.07,112.89,112.89,2600.0,97.9156,98.0023,97.8463,97.8463,2600.0
2016-07-13 14:15:00,112.85,112.88,112.77,112.85,9728.0,97.8116,97.8376,97.7423,97.8116,9728.0
2016-07-13 14:20:00,112.84,112.89,112.77,112.77,7269.0,97.8029,97.8463,97.7423,97.7423,7269.0
2016-07-13 14:25:00,112.78,112.99,112.78,112.95,7392.0,97.7509,97.933,97.7509,97.8983,7392.0
2016-07-13 14:30:00,113.0,113.05,112.88,112.88,5100.0,97.9416,97.985,97.8376,97.8376,5100.0
2016-07-13 14:35:00,112.92,112.94,112.81,112.84,5183.0,97.8723,97.8896,97.7769,97.8029,5183.0
2016-07-13 14:40:00,112.85,112.91,112.77,112.91,11260.0,97.8116,97.8636,97.7423,97.8636,11260.0
2016-07-13 14:45:00,112.9,112.95,112.85,112.95,6501.0,97.8549,97.8983,97.8116,97.8983,6501.0
2016-07-13 14:50:00,112.98,112.98,112.89,112.91,13516.0,97.9243,97.9243,97.8463,97.8636,13516.0
2016-07-13 14:55:00,112.9,113.05,112.89,112.93,12372.0,97.8549,97.985,97.8463,97.881,12372.0
2016-07-13 15:00:00,112.91,113.09,112.91,113.03,6480.0,97.8636,98.0196,97.8636,97.9676,6480.0
2016-07-13 15:05:00,113.04,113.05,112.9,112.93,8697.0,97.9763,97.985,97.8549,97.881,8697.0
2016-07-13 15:10:00,112.94,112.97,112.89,112.9,6900.0,97.8896,97.9156,97.8463,97.8549,6900.0
2016-07-13 15:15:00,112.9,113.01,112.9,113.01,11399.0,97.8549,97.9503,97.8549,97.9503,11399.0
2016-07-13 15:20:00,113.02,113.03,112.92,112.98,12912.0,97.959,97.9676,97.8723,97.9243,12912.0
2016-07-13 15:25:00,112.98,112.99,112.93,112.94,9258.0,97.9243,97.933,97.881,97.8896,9258.0
2016-07-13 15:30:00,112.94,113.07,112.94,113.07,9338.0,97.8896,98.0023,97.8896,98.0023,9338.0
2016-07-13 15:35:00,113.06,113.09,112.94,112.95,11349.0,97.9936,98.0196,97.8896,97.8983,11349.0
2016-07-13 15:40:00,112.95,113.05,112.93,112.97,12461.0,97.8983,97.985,97.881,97.9156,12461.0
2016-07-13 15:45:00,112.98,113.06,112.98,113.04,15523.0,97.9243,97.9936,97.9243,97.9763,15523.0
2016-07-13 15:50:00,113.04,113.05,112.99,113.05,21722.0,97.9763,97.985,97.933,97.985,21722.0
2016-07-13 15:55:00,113.05,113.11,113.05,113.08,28646.0,97.985,98.037,97.985,98.011,28646.0
2016-07-14 09:30:00,114.52,114.67,114.14,114.67,10404.0,99.2591,99.3891,98.9297,99.3891,10404.0
2016-07-14 09:35:00,114.54,114.61,114.26,114.35,7865.0,99.2764,99.3371,99.0337,99.1117,7865.0
2016-07-14 09:40:00,114.33,114.39,113.82,114.01,11734.0,99.0944,99.1464,98.6524,98.817,11734.0
2016-07-14 09:45:00,113.95,114.01,113.57,113.58,6052.0,98.765,98.817,98.4357,98.4443,6052.0
2016-07-14 09:50:00,113.59,113.91,113.58,113.87,8025.0,98.453,98.7304,98.4443,98.6957,8025.0
2016-07-14 09:55:00,113.88,114.01,113.78,113.91,16316.0,98.7044,98.817,98.6177,98.7304,16316.0
2016-07-14 10:00:00,113.96,114.27,113.89,114.27,3268.0,98.7737,99.0424,98.713,99.0424,3268.0
2016-07-14 10:05:00,114.27,114.47,114.1,114.47,21324.0,99.0424,99.2157,98.895,99.2157,21324.0
2016-07-14 10:10:00,114.57,114.58,114.29,114.41,5218.0,99.3024,99.3111,99.0597,99.1637,5218.0
2016-07-14 10:15:00,114.41,114.41,114.15,114.25,2500.0,99.1637,99.1637,98.9384,99.025,2500.0
2016-07-14 10:20:00,114.17,114.42,114.15,114.42,4746.0,98.9557,99.1724,98.9384,99.1724,4746.0
2016-07-14 10:25:00,114.35,114.4,114.06,114.12,3600.0,99.1117,99.1551,98.8604,98.9124,3600.0
2016-07-14 10:30:00,114.17,114.24,113.92,113.96,26806.0,98.9557,99.0164,98.739,98.7737,26806.0
2016-07-14 10:35:00,113.91,114.07,113.88,114.01,6504.0,98.7304,98.869,98.7044,98.817,6504.0
2016-07-14 10:40:00,113.98,114.0,113.83,113.95,3626.0,98.791,98.8084,98.661,98.765,3626.0
2016-07-14 10:45:00,113.92,113.94,113.8,113.84,2700.0,98.739,98.7564,98.635,98.6697,2700.0
2016-07-14 10:50:00,113.87,113.89,113.71,113.84,2094.0,98.6957,98.713,98.557,98.6697,2094.0
2016-07-14 10:55:00,113.89,114.0,113.86,113.98,3200.0,98.713,98.8084,98.687,98.791,3200.0
2016-07-14 11:00:00,114.01,114.07,113.96,114.02,4129.0,98.817,98.869,98.7737,98.8257,4129.0
2016-07-14 11:05:00,114.06,114.15,114.04,114.07,3050.0,98.8604,98.9384,98.843,98.869,3050.0
2016-07-14 11:10:00,114.07,114.17,113.94,113.94,3700.0,98.869,98.9557,98.7564,98.7564,3700.0
2016-07-14 11:15:00,113.98,114.06,113.93,114.04,16755.0,98.791,98.8604,98.7477,98.843,16755.0
2016-07-14 11:20:00,114.04,114.07,113.92,113.92,14165.0,98.843,98.869,98.739,98.739,14165.0
2016-07-14 11:25:00,113.9,114.03,113.9,114.02,16256.0,98.7217,98.8344,98.7217,98.8257,16256.0
2016-07-14 11:30:00,114.01,114.12,113.9,113.9,7892.0,98.817,98.9124,98.7217,98.7217,7892.0
2016-07-14 11:35:00,113.94,114.02,113.91,114.02,7196.0,98.7564,98.8257,98.7304,98.8257,7196.0
2016-07-14 11:40:00,114.0,114.05,113.99,114.0,2294.0,98.8084,98.8517,98.7997,98.8084,2294.0
2016-07-14 11:45:00,113.97,114.09,113.93,113.98,4400.0,98.7824,98.8864,98.7477,98.791,4400.0
2016-07-14 11:50:00,113.94,114.01,113.94,113.99,2605.0,98.7564,98.817,98.7564,98.7997,2605.0
2016-07-14 11:55:00,113.97,114.01,113.92,113.96,18164.0,98.7824,98.817,98.739,98.7737,18164.0
2016-07-14 12:00:00,113.93,114.03,113.93,114.0,3700.0,98.7477,98.8344,98.7477,98.8084,3700.0
2016-07-14 12:05:00,113.99,114.12,113.97,114.11,1754.0,98.7997,98.9124,98.7824,98.9037,1754.0
2016-07-14 12:10:00,114.12,114.12,114.0,114.01,14815.0,98.9124,98.9124,98.8084,98.817,14815.0
2016-07-14 12:15:00,114.0,114.18,114.0,114.13,26877.0,98.8084,98.9644,98.8084,98.921,26877.0
2016-07-14 12:20:00,114.12,114.12,113.99,114.01,5584.0,98.9124,98.9124,98.7997,98.817,5584.0
2016-07-14 12:25:00,113.97,114.07,113.93,114.06,23710.0,98.7824,98.869,98.7477,98.8604,23710.0
2016-07-14 12:30:00,114.07,114.12,114.02,114.1,4966.0,98.869,98.9124,98.8257,98.895,4966.0
2016-07-14 12:35:00,114.08,114.09,113.95,113.99,25161.0,98.8777,98.8864,98.765,98.7997,25161.0
2016-07-14 12:40:00,113.99,113.99,113.86,113.86,1718.0,98.7997,98.7997,98.687,98.687,1718.0
2016-07-14 12:45:00,113.9,113.92,113.87,113.91,1900.0,98.7217,98.739,98.6957,98.7304,1900.0
2016-07-14 12:50:00,113.95,114.04,113.95,114.02,3000.0,98.765,98.843,98.765,98.8257,3000.0
2016-07-14 12:55:00,113.98,113.98,113.89,113.9,1818.0,98.791,98.791,98.713,98.7217,1818.0
2016-07-14 13:00:00,113.95,114.0,113.91,114.0,4960.0,98.765,98.8084,98.7304,98.8084,4960.0
2016-07-14 13:05:00,114.0,114.05,113.95,114.02,4516.0,98.8084,98.8517,98.765,98.8257,4516.0
2016-07-14 13:10:00,114.08,114.08,113.96,114.0,5260.0,98.8777,98.8777,98.7737,98.8084,5260.0
2016-07-14 13:15:00,113.98,114.03,113.95,113.99,7224.0,98.791,98.8344,98.765,98.7997,7224.0
2016-07-14 13:20:00,113.99,114.02,113.97,114.02,29450.0,98.7997,98.8257,98.7824,98.8257,29450.0
2016-07-14 13:25:00,113.99,114.03,113.95,113.99,4724.0,98.7997,98.8344,98.765,98.7997,4724.0
2016-07-14 13:30:00,114.0,114.02,113.96,113.98,13195.0,98.8084,98.8257,98.7737,98.791,13195.0
2016-07-14 13:35:00,113.96,113.97,113.91,113.93,5647.0,98.7737,98.7824,98.7304,98.7477,5647.0
2016-07-14 13:40:00,113.93,113.94,113.88,113.93,6600.0,98.7477,98.7564,98.7044,98.7477,6600.0
2016-07-14 13:45:00,113.93,113.93,113.88,113.89,10354.0,98.7477,98.7477,98.7044,98.713,10354.0
2016-07-14 13:50:00,113.87,113.87,113.79,113.81,7285.0,98.6957,98.6957,98.6263,98.6437,7285.0
2016-07-14 13:55:00,113.8,113.81,113.72,113.8,12100.0,98.635,98.6437,98.5657,98.635,12100.0
2016-07-14 14:00:00,113.81,113.89,113.81,113.86,6140.0,98.6437,98.713,98.6437,98.687,6140.0
2016-07-14 14:05:00,113.87,113.88,113.76,113.77,11036.0,98.6957,98.7044,98.6003,98.609,11036.0
2016-07-14 14:10:00,113.79,113.8,113.68,113.75,18095.0,98.6263,98.635,98.531,98.5917,18095.0
2016-07-14 14:15:00,113.75,113.93,113.75,113.91,4130.0,98.5917,98.7477,98.5917,98.7304,4130.0
2016-07-14 14:20:00,113.92,113.93,113.84,113.86,15754.0,98.739,98.7477,98.6697,98.687,15754.0
2016-07-14 14:25:00,113.85,113.92,113.8,113.9,2716.0,98.6784,98.739,98.635,98.7217,2716.0
2016-07-14 14:30:00,113.88,113.88,113.82,113.83,1850.0,98.7044,98.7044,98.6524,98.661,1850.0
2016-07-14 14:35:00,113.79,113.83,113.73,113.82,6426.0,98.6263,98.661,98.5743,98.6524,6426.0
2016-07-14 14:40:00,113.85,113.92,113.85,113.86,2427.0,98.6784,98.739,98.6784,98.687,2427.0
2016-07-14 14:45:00,113.84,113.87,113.73,113.87,2700.0,98.6697,98.6957,98.5743,98.6957,2700.0
2016-07-14 14:50:00,113.84,113.84,113.72,113.73,3363.0,98.6697,98.6697,98.5657,98.5743,3363.0
2016-07-14 14:55:00,113.73,113.78,113.71,113.71,3742.0,98.5743,98.6177,98.557,98.557,3742.0
2016-07-14 15:00:00,113.76,113.9,113.74,113.9,3160.0,98.6003,98.7217,98.583,98.7217,3160.0
2016-07-14 15:05:00,113.91,114.12,113.9,114.1,3300.0,98.7304,98.9124,98.7217,98.895,3300.0
2016-07-14 15:10:00,114.08,114.09,114.01,114.09,2312.0,98.8777,98.8864,98.817,98.8864,2312.0
2016-07-14 15:15:00,114.08,114.08,114.02,114.04,3379.0,98.8777,98.8777,98.8257,98.843,3379.0
2016-07-14 15:20:00,114.05,114.12,114.03,114.06,2959.0,98.8517,98.9124,98.8344,98.8604,2959.0
2016-07-14 15:25:00,114.06,114.11,114.04,114.1,5500.0,98.8604,98.9037,98.843,98.895,5500.0
2016-07-14 15:30:00,114.09,114.11,114.0,114.0,5021.0,98.8864,98.9037,98.8084,98.8084,5021.0
2016-07-14 15:35:00,113.99,114.01,113.89,113.92,6273.0,98.7997,98.817,98.713,98.739,6273.0
2016-07-14 15:40:00,113.93,113.94,113.77,113.78,6827.0,98.7477,98.7564,98.609,98.6177,6827.0
2016-07-14 15:45:00,113.77,113.88,113.69,113.86,10751.0,98.609,98.7044,98.5397,98.687,10751.0
2016-07-14 15:50:00,113.85,113.92,113.79,113.85,7587.0,98.6784,98.739,98.6263,98.6784,7587.0
2016-07-14 15:55:00,113.83,113.9,113.78,113.82,18878.0,98.661,98.7217,98.6177,98.6524,18878.0
2016-07-15 09:30:00,114.29,114.56,113.65,114.44,43071.0,99.0597,99.2937,98.505,99.1897,43071.0
2016-07-15 09:35:00,114.44,114.44,113.99,114.08,9372.0,99.1897,99.1897,98.7997,98.8777,9372.0
2016-07-15 09:40:00,114.05,114.07,113.82,113.82,3600.0,98.8517,98.869,98.6524,98.6524,3600.0
2016-07-15 09:45:00,113.84,113.97,113.79,113.84,6465.0,98.6697,98.7824,98.6263,98.6697,6465.0
2016-07-15 09:50:00,113.9,114.14,113.89,113.91,5019.0,98.7217,98.9297,98.713,98.7304,5019.0
2016-07-15 09:55:00,113.91,114.03,113.91,114.01,4344.0,98.7304,98.8344,98.7304,98.817,4344.0
2016-07-15 10:00:00,114.0,114.1,113.86,114.06,9291.0,98.8084,98.895,98.687,98.8604,9291.0
2016-07-15 10:05:00,114.02,114.05,113.96,113.96,1501.0,98.8257,98.8517,98.7737,98.7737,1501.0
2016-07-15 10:10:00,114.01,114.05,113.83,113.92,6144.0,98.817,98.8517,98.661,98.739,6144.0
2016-07-15 10:15:00,113.97,114.01,113.84,114.0,2406.0,98.7824,98.817,98.6697,98.8084,2406.0
2016-07-15 10:20:00,113.95,114.04,113.95,113.98,3286.0,98.765,98.843,98.765,98.791,3286.0
2016-07-15 10:25:00,113.95,114.02,113.88,113.92,4634.0,98.765,98.8257,98.7044,98.739,4634.0
2016-07-15 10:30:00,113.94,114.05,113.9,114.05,6746.0,98.7564,98.8517,98.7217,98.8517,6746.0
2016-07-15 10:35:00,114.1,114.14,114.09,114.11,1707.0,98.895,98.9297,98.8864,98.9037,1707.0
2016-07-15 10:40:00,114.11,114.13,114.03,114.09,5345.0,98.9037,98.921,98.8344,98.8864,5345.0
2016-07-15 10:45:00,114.1,114.1,113.94,114.04,2345.0,98.895,98.895,98.7564,98.843,2345.0
2016-07-15 10:50:00,114.03,114.07,114.0,114.02,3090.0,98.8344,98.869,98.8084,98.8257,3090.0
2016-07-15 10:55:00,114.04,114.08,114.03,114.05,1200.0,98.843,98.8777,98.8344,98.8517,1200.0
2016-07-15 11:00:00,114.05,114.07,113.99,113.99,1676.0,98.8517,98.869,98.7997,98.7997,1676.0
2016-07-15 11:05:00,113.86,113.93,113.86,113.92,1916.0,98.687,98.7477,98.687,98.739,1916.0
2016-07-15 11:10:00,113.93,113.94,113.86,113.86,1903.0,98.7477,98.7564,98.687,98.687,1903.0
2016-07-15 11:15:00,113.83,113.87,113.79,113.82,5808.0,98.661,98.6957,98.6263,98.6524,5808.0
2016-07-15 11:20:00,113.8,113.86,113.71,113.71,12728.0,98.635,98.687,98.557,98.557,12728.0
2016-07-15 11:25:00,113.71,113.78,113.64,113.73,11786.0,98.557,98.6177,98.4963,98.5743,11786.0
2016-07-15 11:30:00,113.76,113.95,113.76,113.86,4078.0,98.6003,98.765,98.6003,98.687,4078.0
2016-07-15 11:35:00,113.78,113.81,113.73,113.73,1958.0,98.6177,98.6437,98.5743,98.5743,1958.0
2016-07-15 11:40:00,113.78,113.85,113.78,113.83,1829.0,98.6177,98.6784,98.6177,98.661,1829.0
2016-07-15 11:45:00,113.82,113.83,113.78,113.78,704.0,98.6524,98.661,98.6177,98.6177,704.0
2016-07-15 11:50:00,113.81,113.81,113.69,113.81,3896.0,98.6437,98.6437,98.5397,98.6437,3896.0
2016-07-15 11:55:00,113.8,113.86,113.79,113.81,1400.0,98.635,98.687,98.6263,98.6437,1400.0
2016-07-15 12:00:00,113.83,113.89,113.83,113.89,1500.0,98.661,98.713,98.661,98.713,1500.0
2016-07-15 12:05:00,113.87,113.9,113.8,113.83,3236.0,98.6957,98.7217,98.635,98.661,3236.0
2016-07-15 12:10:00,113.81,113.85,113.72,113.84,3820.0,98.6437,98.6784,98.5657,98.6697,3820.0
2016-07-15 12:15:00,113.8,113.82,113.71,113.71,3402.0,98.635,98.6524,98.557,98.557,3402.0
2016-07-15 12:20:00,113.73,113.77,113.59,113.76,5358.0,98.5743,98.609,98.453,98.6003,5358.0
2016-07-15 12:25:00,113.76,113.77,113.66,113.68,2083.0,98.6003,98.609,98.5137,98.531,2083.0
2016-07-15 12:30:00,113.68,113.68,113.54,113.59,6799.0,98.531,98.531,98.4097,98.453,6799.0
2016-07-15 12:35:00,113.51,113.57,113.48,113.5,1801.0,98.3837,98.4357,98.3577,98.375,1801.0
2016-07-15 12:40:00,113.49,113.54,113.47,113.53,1893.0,98.3663,98.4097,98.349,98.401,1893.0
2016-07-15 12:45:00,113.53,113.53,113.51,113.51,784.0,98.401,98.401,98.3837,98.3837,784.0
2016-07-15 12:50:00,113.51,113.52,113.47,113.52,1700.0,98.3837,98.3923,98.349,98.3923,1700.0
2016-07-15 12:55:00,113.54,113.57,113.51,113.51,1627.0,98.4097,98.4357,98.3837,98.3837,1627.0
2016-07-15 13:00:00,113.55,113.59,113.54,113.56,2593.0,98.4183,98.453,98.4097,98.427,2593.0
2016-07-15 13:05:00,113.57,113.58,113.55,113.58,1299.0,98.4357,98.4443,98.4183,98.4443,1299.0
2016-07-15 13:10:00,113.56,113.6,113.56,113.6,2206.0,98.427,98.4617,98.427,98.4617,2206.0
2016-07-15 13:15:00,113.56,113.68,113.56,113.65,2456.0,98.427,98.531,98.427,98.505,2456.0
2016-07-15 13:20:00,113.66,113.67,113.59,113.6,4663.0,98.5137,98.5223,98.453,98.4617,4663.0
2016-07-15 13:25:00,113.61,113.64,113.59,113.6,2633.0,98.4703,98.4963,98.453,98.4617,2633.0
2016-07-15 13:30:00,113.62,113.64,113.58,113.61,2729.0,98.479,98.4963,98.4443,98.4703,2729.0
2016-07-15 13:35:00,113.63,113.65,113.58,113.65,2107.0,98.4877,98.505,98.4443,98.505,2107.0
2016-07-15 13:40:00,113.63,113.72,113.62,113.72,2669.0,98.4877,98.5657,98.479,98.5657,2669.0
2016-07-15 13:45:00,113.74,113.75,113.64,113.64,2395.0,98.583,98.5917,98.4963,98.4963,2395.0
2016-07-15 13:50:00,113.62,113.66,113.62,113.64,1801.0,98.479,98.5137,98.479,98.4963,1801.0
2016-07-15 13:55:00,113.65,113.66,113.58,113.61,3477.0,98.505,98.5137,98.4443,98.4703,3477.0
2016-07-15 14:00:00,113.62,113.73,113.62,113.71,7279.0,98.479,98.5743,98.479,98.557,7279.0
2016-07-15 14:05:00,113.7,113.71,113.63,113.66,2179.0,98.5483,98.557,98.4877,98.5137,2179.0
2016-07-15 14:10:00,113.67,113.7,113.65,113.66,3716.0,98.5223,98.5483,98.505,98.5137,3716.0
2016-07-15 14:15:00,113.65,113.65,113.58,113.6,2833.0,98.505,98.505,98.4443,98.4617,2833.0
2016-07-15 14:20:00,113.6,113.6,113.51,113.57,2025.0,98.4617,98.4617,98.3837,98.4357,2025.0
2016-07-15 14:25:00,113.55,113.57,113.54,113.57,800.0,98.4183,98.4357,98.4097,98.4357,800.0
2016-07-15 14:30:00,113.57,113.64,113.57,113.57,7836.0,98.4357,98.4963,98.4357,98.4357,7836.0
2016-07-15 14:35:00,113.57,113.63,113.57,113.61,1896.0,98.4357,98.4877,98.4357,98.4703,1896.0
2016-07-15 14:40:00,113.6,113.62,113.58,113.61,3720.0,98.4617,98.479,98.4443,98.4703,3720.0
2016-07-15 14:45:00,113.6,113.67,113.6,113.67,4793.0,98.4617,98.5223,98.4617,98.5223,4793.0
2016-07-15 14:50:00,113.64,113.73,113.64,113.72,4495.0,98.4963,98.5743,98.4963,98.5657,4495.0
2016-07-15 14:55:00,113.71,113.72,113.68,113.68,4026.0,98.557,98.5657,98.531,98.531,4026.0
2016-07-15 15:00:00,113.7,113.72,113.66,113.67,7554.0,98.5483,98.5657,98.5137,98.5223,7554.0
2016-07-15 15:05:00,113.67,113.69,113.64,113.64,5001.0,98.5223,98.5397,98.4963,98.4963,5001.0
2016-07-15 15:10:00,113.64,113.65,113.6,113.63,2171.0,98.4963,98.505,98.4617,98.4877,2171.0
2016-07-15 15:15:00,113.62,113.66,113.61,113.63,3925.0,98.479,98.5137,98.4703,98.4877,3925.0
2016-07-15 15:20:00,113.64,113.71,113.64,113.7,7168.0,98.4963,98.557,98.4963,98.5483,7168.0
2016-07-15 15:25:00,113.69,113.78,113.69,113.77,3992.0,98.5397,98.6177,98.5397,98.609,3992.0
2016-07-15 15:30:00,113.77,113.82,113.75,113.77,9025.0,98.609,98.6524,98.5917,98.609,9025.0
2016-07-15 15:35:00,113.78,113.84,113.76,113.81,5929.0,98.6177,98.6697,98.6003,98.6437,5929.0
2016-07-15 15:40:00,113.81,113.83,113.74,113.76,17437.0,98.6437,98.661,98.583,98.6003,17437.0
2016-07-15 15:45:00,113.74,113.75,113.66,113.67,10979.0,98.583,98.5917,98.5137,98.5223,10979.0
2016-07-15 15:50:00,113.68,113.74,113.67,113.69,12854.0,98.531,98.583,98.5223,98.5397,12854.0
2016-07-15 15:55:00,113.67,113.75,113.67,113.68,23739.0,98.5223,98.5917,98.5223,98.531,23739.0
2016-07-18 09:30:00,113.33,113.59,112.55,112.58,10316.0,98.2276,98.453,97.5516,97.5776,10316.0
2016-07-18 09:35:00,112.72,112.92,112.26,112.47,14597.0,97.6989,97.8723,97.3002,97.4823,14597.0
2016-07-18 09:40:00,112.33,112.7,112.33,112.7,7421.0,97.3609,97.6816,97.3609,97.6816,7421.0
2016-07-18 09:45:00,112.83,113.02,112.69,112.9,8200.0,97.7943,97.959,97.6729,97.8549,8200.0
2016-07-18 09:50:00,112.95,113.18,112.95,113.11,3860.0,97.8983,98.0976,97.8983,98.037,3860.0
2016-07-18 09:55:00,113.17,113.29,113.06,113.13,5633.0,98.089,98.193,97.9936,98.0543,5633.0
2016-07-18 10:00:00,113.16,113.36,113.11,113.24,3960.0,98.0803,98.2536,98.037,98.1496,3960.0
2016-07-18 10:05:00,113.2,113.21,113.0,113.03,3941.0,98.115,98.1236,97.9416,97.9676,3941.0
2016-07-18 10:10:00,113.06,113.23,113.03,113.23,5607.0,97.9936,98.141,97.9676,98.141,5607.0
2016-07-18 10:15:00,113.22,113.4,113.18,113.39,5801.0,98.1323,98.2883,98.0976,98.2797,5801.0
2016-07-18 10:20:00,113.39,113.41,113.33,113.33,3466.0,98.2797,98.297,98.2276,98.2276,3466.0
2016-07-18 10:25:00,113.38,113.43,113.3,113.34,1800.0,98.271,98.3143,98.2016,98.2363,1800.0
2016-07-18 10:30:00,113.32,113.43,113.32,113.32,7576.0,98.219,98.3143,98.219,98.219,7576.0
2016-07-18 10:35:00,113.34,113.51,113.31,113.51,3703.0,98.2363,98.3837,98.2103,98.3837,3703.0
2016-07-18 10:40:00,113.48,113.5,113.33,113.37,1747.0,98.3577,98.375,98.2276,98.2623,1747.0
2016-07-18 10:45:00,113.35,113.4,113.34,113.36,1620.0,98.245,98.2883,98.2363,98.2536,1620.0
2016-07-18 10:50:00,113.31,113.48,113.31,113.42,1755.0,98.2103,98.3577,98.2103,98.3057,1755.0
2016-07-18 10:55:00,113.44,113.59,113.43,113.59,3088.0,98.323,98.453,98.3143,98.453,3088.0
2016-07-18 11:00:00,113.65,113.65,113.59,113.59,2650.0,98.505,98.505,98.453,98.453,2650.0
2016-07-18 11:05:00,113.62,113.62,113.53,113.53,2820.0,98.479,98.479,98.401,98.401,2820.0
2016-07-18 11:10:00,113.54,113.55,113.32,113.32,2102.0,98.4097,98.4183,98.219,98.219,2102.0
2016-07-18 11:15:00,113.35,113.47,113.34,113.47,9668.0,98.245,98.349,98.2363,98.349,9668.0
2016-07-18 11:20:00,113.47,113.55,113.47,113.55,1400.0,98.349,98.4183,98.349,98.4183,1400.0
2016-07-18 11:25:00,113.58,113.63,113.44,113.44,2100.0,98.4443,98.4877,98.323,98.323,2100.0
2016-07-18 11:30:00,113.44,113.44,113.33,113.37,2322.0,98.323,98.323,98.2276,98.2623,2322.0
2016-07-18 11:35:00,113.33,113.37,113.25,113.35,10198.0,98.2276,98.2623,98.1583,98.245,10198.0
2016-07-18 11:40:00,113.35,113.39,113.3,113.33,6285.0,98.245,98.2797,98.2016,98.2276,6285.0
2016-07-18 11:45:00,113.35,113.37,113.29,113.29,2100.0,98.245,98.2623,98.193,98.193,2100.0
2016-07-18 11:50:00,113.34,113.42,113.31,113.42,4620.0,98.2363,98.3057,98.2103,98.3057,4620.0
2016-07-18 11:55:00,113.41,113.42,113.32,113.33,3200.0,98.297,98.3057,98.219,98.2276,3200.0
2016-07-18 12:00:00,113.32,113.34,113.26,113.29,2813.0,98.219,98.2363,98.167,98.193,2813.0
2016-07-18 12:05:00,113.29,113.29,113.24,113.28,4670.0,98.193,98.193,98.1496,98.1843,4670.0
2016-07-18 12:10:00,113.3,113.36,113.29,113.35,1750.0,98.2016,98.2536,98.193,98.245,1750.0
2016-07-18 12:15:00,113.35,113.39,113.23,113.23,3400.0,98.245,98.2797,98.141,98.141,3400.0
2016-07-18 12:20:00,113.22,113.34,113.18,113.34,4383.0,98.1323,98.2363,98.0976,98.2363,4383.0
2016-07-18 12:25:00,113.34,113.34,113.24,113.29,8111.0,98.2363,98.2363,98.1496,98.193,8111.0
2016-07-18 12:30:00,113.28,113.28,113.23,113.28,3500.0,98.1843,98.1843,98.141,98.1843,3500.0
2016-07-18 12:35:00,113.26,113.28,113.23,113.26,4233.0,98.167,98.1843,98.141,98.167,4233.0
2016-07-18 12:40:00,113.25,113.28,113.23,113.25,2199.0,98.1583,98.1843,98.141,98.1583,2199.0
2016-07-18 12:45:00,113.27,113.27,113.15,113.16,2673.0,98.1756,98.1756,98.0716,98.0803,2673.0
2016-07-18 12:50:00,113.16,113.2,113.12,113.19,2100.0,98.0803,98.115,98.0456,98.1063,2100.0
2016-07-18 12:55:00,113.21,113.24,113.18,113.23,2105.0,98.1236,98.1496,98.0976,98.141,2105.0
2016-07-18 13:00:00,113.22,113.33,113.22,113.31,2900.0,98.1323,98.2276,98.1323,98.2103,2900.0
2016-07-18 13:05:00,113.32,113.36,113.22,113.22,3528.0,98.219,98.2536,98.1323,98.1323,3528.0
2016-07-18 13:10:00,113.24,113.26,113.14,113.14,4739.0,98.1496,98.167,98.063,98.063,4739.0
2016-07-18 13:15:00,113.12,113.19,113.08,113.08,3334.0,98.0456,98.1063,98.011,98.011,3334.0
2016-07-18 13:20:00,113.09,113.14,113.08,113.14,6000.0,98.0196,98.063,98.011,98.063,6000.0
2016-07-18 13:25:00,113.15,113.21,113.14,113.14,2589.0,98.0716,98.1236,98.063,98.063,2589.0
2016-07-18 13:30:00,113.14,113.2,113.14,113.19,2931.0,98.063,98.115,98.063,98.1063,2931.0
2016-07-18 13:35:00,113.18,113.28,113.18,113.28,4346.0,98.0976,98.1843,98.0976,98.1843,4346.0
2016-07-18 13:40:00,113.29,113.31,113.2,113.27,2700.0,98.193,98.2103,98.115,98.1756,2700.0
2016-07-18 13:45:00,113.27,113.28,113.21,113.21,2000.0,98.1756,98.1843,98.1236,98.1236,2000.0
2016-07-18 13:50:00,113.19,113.23,113.16,113.21,3329.0,98.1063,98.141,98.0803,98.1236,3329.0
2016-07-18 13:55:00,113.2,113.2,113.13,113.14,3366.0,98.115,98.115,98.0543,98.063,3366.0
2016-07-18 14:00:00,113.15,113.15,113.09,113.14,4227.0,98.0716,98.0716,98.0196,98.063,4227.0
2016-07-18 14:05:00,113.16,113.17,113.11,113.14,4099.0,98.0803,98.089,98.037,98.063,4099.0
2016-07-18 14:10:00,113.17,113.19,113.12,113.14,4356.0,98.089,98.1063,98.0456,98.063,4356.0
2016-07-18 14:15:00,113.12,113.13,113.07,113.12,5275.0,98.0456,98.0543,98.0023,98.0456,5275.0
2016-07-18 14:20:00,113.11,113.2,113.11,113.18,6445.0,98.037,98.115,98.037,98.0976,6445.0
2016-07-18 14:25:00,113.18,113.23,113.18,113.23,3221.0,98.0976,98.141,98.0976,98.141,3221.0
2016-07-18 14:30:00,113.22,113.24,113.16,113.18,2350.0,98.1323,98.1496,98.0803,98.0976,2350.0
2016-07-18 14:35:00,113.2,113.26,113.19,113.21,3487.0,98.115,98.167,98.1063,98.1236,3487.0
2016-07-18 14:40:00,113.2,113.23,113.19,113.19,2214.0,98.115,98.141,98.1063,98.1063,2214.0
2016-07-18 14:45:00,113.18,113.19,113.1,113.13,3813.0,98.0976,98.1063,98.0283,98.0543,3813.0
2016-07-18 14:50:00,113.13,113.15,113.1,113.14,3015.0,98.0543,98.0716,98.0283,98.063,3015.0
2016-07-18 14:55:00,113.15,113.22,113.15,113.22,2556.0,98.0716,98.1323,98.0716,98.1323,2556.0
2016-07-18 15:00:00,113.22,113.25,113.15,113.15,9318.0,98.1323,98.1583,98.0716,98.0716,9318.0
2016-07-18 15:05:00,113.17,113.19,113.08,113.09,4645.0,98.089,98.1063,98.011,98.0196,4645.0
2016-07-18 15:10:00,113.1,113.13,113.1,113.11,6376.0,98.0283,98.0543,98.0283,98.037,6376.0
2016-07-18 15:15:00,113.11,113.2,113.11,113.18,7563.0,98.037,98.115,98.037,98.0976,7563.0
2016-07-18 15:20:00,113.17,113.17,113.09,113.09,4472.0,98.089,98.089,98.0196,98.0196,4472.0
2016-07-18 15:25:00,113.09,113.12,113.09,113.1,7992.0,98.0196,98.0456,98.0196,98.0283,7992.0
2016-07-18 15:30:00,113.1,113.14,113.1,113.13,8892.0,98.0283,98.063,98.0283,98.0543,8892.0
2016-07-18 15:35:00,113.13,113.13,113.09,113.11,12012.0,98.0543,98.0543,98.0196,98.037,12012.0
2016-07-18 15:40:00,113.11,113.15,113.07,113.13,12414.0,98.037,98.0716,98.0023,98.0543,12414.0
2016-07-18 15:45:00,113.14,113.14,113.08,113.1,16456.0,98.063,98.063,98.011,98.0283,16456.0
2016-07-18 15:50:00,113.09,113.11,113.06,113.1,25150.0,98.0196,98.037,97.9936,98.0283,25150.0
2016-07-18 15:55:00,113.1,113.16,113.09,113.1,25505.0,98.0283,98.0803,98.0196,98.0283,25505.0
2016-07-19 09:30:00,112.52,113.08,112.29,112.7,13480.0,97.5256,98.011,97.3262,97.6816,13480.0
2016-07-19 09:35:00,112.62,112.63,112.47,112.53,947.0,97.6123,97.6209,97.4823,97.5343,947.0
2016-07-19 09:40:00,112.55,112.9,112.54,112.84,2500.0,97.5516,97.8549,97.5429,97.8029,2500.0
2016-07-19 09:45:00,112.91,112.94,112.72,112.91,2000.0,97.8636,97.8896,97.6989,97.8636,2000.0
2016-07-19 09:50:00,112.86,112.86,112.69,112.69,8153.0,97.8203,97.8203,97.6729,97.6729,8153.0
2016-07-19 09:55:00,112.73,112.9,112.66,112.66,21525.0,97.7076,97.8549,97.6469,97.6469,21525.0
2016-07-19 10:00:00,112.67,112.7,112.57,112.58,8671.0,97.6556,97.6816,97.5689,97.5776,8671.0
2016-07-19 10:05:00,112.61,112.71,112.58,112.7,2248.0,97.6036,97.6903,97.5776,97.6816,2248.0
2016-07-19 10:10:00,112.66,112.78,112.65,112.66,8351.0,97.6469,97.7509,97.6383,97.6469,8351.0
2016-07-19 10:15:00,112.69,112.79,112.68,112.75,16878.0,97.6729,97.7596,97.6643,97.7249,16878.0
2016-07-19 10:20:00,112.73,112.88,112.73,112.87,2505.0,97.7076,97.8376,97.7076,97.8289,2505.0
2016-07-19 10:25:00,112.89,113.05,112.89,113.0,1807.0,97.8463,97.985,97.8463,97.9416,1807.0
2016-07-19 10:30:00,112.99,112.99,112.88,112.9,1558.0,97.933,97.933,97.8376,97.8549,1558.0
2016-07-19 10:35:00,112.85,112.85,112.73,112.8,2507.0,97.8116,97.8116,97.7076,97.7683,2507.0
2016-07-19 10:40:00,112.81,112.91,112.8,112.83,1763.0,97.7769,97.8636,97.7683,97.7943,1763.0
2016-07-19 10:45:00,112.82,112.82,112.7,112.74,6409.0,97.7856,97.7856,97.6816,97.7163,6409.0
2016-07-19 10:50:00,112.76,112.82,112.72,112.75,3888.0,97.7336,97.7856,97.6989,97.7249,3888.0
2016-07-19 10:55:00,112.78,112.82,112.7,112.73,6730.0,97.7509,97.7856,97.6816,97.7076,6730.0
2016-07-19 11:00:00,112.72,112.86,112.72,112.77,3786.0,97.6989,97.8203,97.6989,97.7423,3786.0
2016-07-19 11:05:00,112.81,112.84,112.7,112.7,13127.0,97.7769,97.8029,97.6816,97.6816,13127.0
2016-07-19 11:10:00,112.7,112.74,112.7,112.7,16174.0,97.6816,97.7163,97.6816,97.6816,16174.0
2016-07-19 11:15:00,112.73,112.73,112.58,112.62,5754.0,97.7076,97.7076,97.5776,97.6123,5754.0
2016-07-19 11:20:00,112.59,112.67,112.57,112.67,3636.0,97.5863,97.6556,97.5689,97.6556,3636.0
2016-07-19 11:25:00,112.64,112.66,112.52,112.56,4507.0,97.6296,97.6469,97.5256,97.5603,4507.0
2016-07-19 11:30:00,112.55,112.57,112.45,112.47,18906.0,97.5516,97.5689,97.4649,97.4823,18906.0
2016-07-19 11:35:00,112.45,112.49,112.39,112.39,6416.0,97.4649,97.4996,97.4129,97.4129,6416.0
2016-07-19 11:40:00,112.4,112.43,112.27,112.3,16573.0,97.4216,97.4476,97.3089,97.3349,16573.0
2016-07-19 11:45:00,112.32,112.32,112.16,112.26,5349.0,97.3522,97.3522,97.2136,97.3002,5349.0
2016-07-19 11:50:00,112.22,112.36,112.21,112.34,4496.0,97.2656,97.3869,97.2569,97.3696,4496.0
2016-07-19 11:55:00,112.34,112.37,112.26,112.26,2700.0,97.3696,97.3956,97.3002,97.3002,2700.0
2016-07-19 12:00:00,112.24,112.32,112.24,112.3,1500.0,97.2829,97.3522,97.2829,97.3349,1500.0
2016-07-19 12:05:00,112.3,112.39,112.3,112.33,2848.0,97.3349,97.4129,97.3349,97.3609,2848.0
2016-07-19 12:10:00,112.41,112.55,112.41,112.51,2076.0,97.4302,97.5516,97.4302,97.5169,2076.0
2016-07-19 12:15:00,112.48,112.53,112.47,112.51,1731.0,97.4909,97.5343,97.4823,97.5169,1731.0
2016-07-19 12:20:00,112.54,112.54,112.52,112.52,600.0,97.5429,97.5429,97.5256,97.5256,600.0
2016-07-19 12:25:00,112.53,112.54,112.49,112.49,1902.0,97.5343,97.5429,97.4996,97.4996,1902.0
2016-07-19 12:30:00,112.46,112.53,112.46,112.52,2060.0,97.4736,97.5343,97.4736,97.5256,2060.0
2016-07-19 12:35:00,112.53,112.53,112.42,112.49,6775.0,97.5343,97.5343,97.4389,97.4996,6775.0
2016-07-19 12:40:00,112.52,112.53,112.49,112.51,851.0,97.5256,97.5343,97.4996,97.5169,851.0
2016-07-19 12:45:00,112.53,112.59,112.52,112.59,1600.0,97.5343,97.5863,97.5256,97.5863,1600.0
2016-07-19 12:50:00,112.6,112.64,112.59,112.64,3300.0,97.5949,97.6296,97.5863,97.6296,3300.0
2016-07-19 12:55:00,112.62,112.65,112.57,112.65,3263.0,97.6123,97.6383,97.5689,97.6383,3263.0
2016-07-19 13:00:00,112.65,112.68,112.64,112.65,4719.0,97.6383,97.6643,97.6296,97.6383,4719.0
2016-07-19 13:05:00,112.65,112.66,112.56,112.64,9445.0,97.6383,97.6469,97.5603,97.6296,9445.0
2016-07-19 13:10:00,112.65,112.65,112.61,112.63,2000.0,97.6383,97.6383,97.6036,97.6209,2000.0
2016-07-19 13:15:00,112.63,112.63,112.41,112.42,7635.0,97.6209,97.6209,97.4302,97.4389,7635.0
2016-07-19 13:20:00,112.43,112.44,112.4,112.4,1300.0,97.4476,97.4562,97.4216,97.4216,1300.0
2016-07-19 13:25:00,112.42,112.42,112.32,112.32,1025.0,97.4389,97.4389,97.3522,97.3522,1025.0
2016-07-19 13:30:00,112.34,112.37,112.27,112.37,1867.0,97.3696,97.3956,97.3089,97.3956,1867.0
2016-07-19 13:35:00,112.36,112.36,112.29,112.32,1468.0,97.3869,97.3869,97.3262,97.3522,1468.0
2016-07-19 13:40:00,112.34,112.34,112.3,112.32,1800.0,97.3696,97.3696,97.3349,97.3522,1800.0
2016-07-19 13:45:00,112.33,112.36,112.3,112.31,1900.0,97.3609,97.3869,97.3349,97.3436,1900.0
2016-07-19 13:50:00,112.3,112.32,112.3,112.3,1700.0,97.3349,97.3522,97.3349,97.3349,1700.0
2016-07-19 13:55:00,112.32,112.32,112.23,112.29,4342.0,97.3522,97.3522,97.2742,97.3262,4342.0
2016-07-19 14:00:00,112.29,112.34,112.26,112.34,2668.0,97.3262,97.3696,97.3002,97.3696,2668.0
2016-07-19 14:05:00,112.36,112.36,112.34,112.36,1600.0,97.3869,97.3869,97.3696,97.3869,1600.0
2016-07-19 14:10:00,112.36,112.36,112.27,112.27,3713.0,97.3869,97.3869,97.3089,97.3089,3713.0
2016-07-19 14:15:00,112.29,112.4,112.29,112.39,4246.0,97.3262,97.4216,97.3262,97.4129,4246.0
2016-07-19 14:20:00,112.4,112.41,112.35,112.35,2011.0,97.4216,97.4302,97.3782,97.3782,2011.0
2016-07-19 14:25:00,112.36,112.37,112.31,112.37,2719.0,97.3869,97.3956,97.3436,97.3956,2719.0
2016-07-19 14:30:00,112.38,112.43,112.38,112.42,1200.0,97.4042,97.4476,97.4042,97.4389,1200.0
2016-07-19 14:35:00,112.39,112.46,112.38,112.42,3100.0,97.4129,97.4736,97.4042,97.4389,3100.0
2016-07-19 14:40:00,112.42,112.52,112.42,112.46,3100.0,97.4389,97.5256,97.4389,97.4736,3100.0
2016-07-19 14:45:00,112.49,112.54,112.46,112.52,4204.0,97.4996,97.5429,97.4736,97.5256,4204.0
2016-07-19 14:50:00,112.53,112.55,112.48,112.54,2722.0,97.5343,97.5516,97.4909,97.5429,2722.0
2016-07-19 14:55:00,112.55,112.56,112.52,112.54,2900.0,97.5516,97.5603,97.5256,97.5429,2900.0
2016-07-19 15:00:00,112.53,112.55,112.5,112.54,3531.0,97.5343,97.5516,97.5083,97.5429,3531.0
2016-07-19 15:05:00,112.54,112.58,112.53,112.56,3789.0,97.5429,97.5776,97.5343,97.5603,3789.0
2016-07-19 15:10:00,112.56,112.56,112.47,112.48,18416.0,97.5603,97.5603,97.4823,97.4909,18416.0
2016-07-19 15:15:00,112.5,112.5,112.46,112.46,5690.0,97.5083,97.5083,97.4736,97.4736,5690.0
2016-07-19 15:20:00,112.47,112.5,112.45,112.45,6024.0,97.4823,97.5083,97.4649,97.4649,6024.0
2016-07-19 15:25:00,112.45,112.47,112.37,112.38,34664.0,97.4649,97.4823,97.3956,97.4042,34664.0
2016-07-19 15:30:00,112.4,112.46,112.38,112.45,4410.0,97.4216,97.4736,97.4042,97.4649,4410.0
2016-07-19 15:35:00,112.46,112.5,112.45,112.47,5059.0,97.4736,97.5083,97.4649,97.4823,5059.0
2016-07-19 15:40:00,112.47,112.51,112.47,112.5,11144.0,97.4823,97.5169,97.4823,97.5083,11144.0
2016-07-19 15:45:00,112.49,112.54,112.44,112.48,10573.0,97.4996,97.5429,97.4562,97.4909,10573.0
2016-07-19 15:50:00,112.49,112.53,112.4,112.42,40551.0,97.4996,97.5343,97.4216,97.4389,40551.0
2016-07-19 15:55:00,112.42,112.45,112.4,112.44,40997.0,97.4389,97.4649,97.4216,97.4562,40997.0
2016-07-20 09:30:00,112.55,112.56,112.16,112.36,16490.0,97.5516,97.5603,97.2136,97.3869,16490.0
2016-07-20 09:35:00,112.35,112.35,112.08,112.16,1600.0,97.3782,97.3782,97.1442,97.2136,1600.0
2016-07-20 09:40:00,112.2,112.41,112.15,112.26,4443.0,97.2482,97.4302,97.2049,97.3002,4443.0
2016-07-20 09:45:00,112.26,112.5,112.26,112.5,1857.0,97.3002,97.5083,97.3002,97.5083,1857.0
2016-07-20 09:50:00,112.5,112.66,112.5,112.66,1661.0,97.5083,97.6469,97.5083,97.6469,1661.0
2016-07-20 09:55:00,112.66,112.67,112.51,112.62,1700.0,97.6469,97.6556,97.5169,97.6123,1700.0
2016-07-20 10:00:00,112.59,112.69,112.51,112.67,2300.0,97.5863,97.6729,97.5169,97.6556,2300.0
2016-07-20 10:05:00,112.65,112.72,112.65,112.72,1081.0,97.6383,97.6989,97.6383,97.6989,1081.0
2016-07-20 10:10:00,112.67,112.7,112.5,112.55,18163.0,97.6556,97.6816,97.5083,97.5516,18163.0
2016-07-20 10:15:00,112.55,112.77,112.55,112.77,6607.0,97.5516,97.7423,97.5516,97.7423,6607.0
2016-07-20 10:20:00,112.96,113.74,112.95,113.24,27616.0,97.907,98.583,97.8983,98.1496,27616.0
2016-07-20 10:25:00,113.24,113.27,113.23,113.23,4100.0,98.1496,98.1756,98.141,98.141,4100.0
2016-07-20 10:30:00,113.21,113.22,113.17,113.22,4212.0,98.1236,98.1323,98.089,98.1323,4212.0
2016-07-20 10:35:00,113.23,113.32,113.19,113.32,4452.0,98.141,98.219,98.1063,98.219,4452.0
2016-07-20 10:40:00,113.28,113.32,113.26,113.29,2600.0,98.1843,98.219,98.167,98.193,2600.0
2016-07-20 10:45:00,113.31,113.32,113.13,113.13,5053.0,98.2103,98.219,98.0543,98.0543,5053.0
2016-07-20 10:50:00,113.16,113.19,113.13,113.17,2742.0,98.0803,98.1063,98.0543,98.089,2742.0
2016-07-20 10:55:00,113.12,113.19,113.11,113.19,1791.0,98.0456,98.1063,98.037,98.1063,1791.0
2016-07-20 11:00:00,113.18,113.32,113.18,113.32,1900.0,98.0976,98.219,98.0976,98.219,1900.0
2016-07-20 11:05:00,113.29,113.33,113.28,113.28,2900.0,98.193,98.2276,98.1843,98.1843,2900.0
2016-07-20 11:10:00,113.28,113.29,113.2,113.29,2906.0,98.1843,98.193,98.115,98.193,2906.0
2016-07-20 11:15:00,113.29,113.29,113.21,113.26,2800.0,98.193,98.193,98.1236,98.167,2800.0
2016-07-20 11:20:00,113.28,113.3,113.23,113.29,1500.0,98.1843,98.2016,98.141,98.193,1500.0
2016-07-20 11:25:00,113.3,113.44,113.3,113.44,1804.0,98.2016,98.323,98.2016,98.323,1804.0
2016-07-20 11:30:00,113.46,113.47,113.37,113.43,6012.0,98.3403,98.349,98.2623,98.3143,6012.0
2016-07-20 11:35:00,113.43,113.45,113.42,113.45,1500.0,98.3143,98.3317,98.3057,98.3317,1500.0
2016-07-20 11:40:00,113.44,113.47,113.42,113.42,4612.0,98.323,98.349,98.3057,98.3057,4612.0
2016-07-20 11:45:00,113.4,113.41,113.3,113.32,1615.0,98.2883,98.297,98.2016,98.219,1615.0
2016-07-20 11:50:00,113.32,113.42,113.32,113.41,3637.0,98.219,98.3057,98.219,98.297,3637.0
2016-07-20 11:55:00,113.41,113.44,113.36,113.36,2550.0,98.297,98.323,98.2536,98.2536,2550.0
2016-07-20 12:00:00,113.33,113.33,113.29,113.3,2235.0,98.2276,98.2276,98.193,98.2016,2235.0
2016-07-20 12:05:00,113.27,113.27,113.13,113.13,1715.0,98.1756,98.1756,98.0543,98.0543,1715.0
2016-07-20 12:10:00,113.13,113.23,113.13,113.23,2060.0,98.0543,98.141,98.0543,98.141,2060.0
2016-07-20 12:15:00,113.24,113.33,113.24,113.32,1943.0,98.1496,98.2276,98.1496,98.219,1943.0
2016-07-20 12:20:00,113.32,113.33,113.29,113.33,2194.0,98.219,98.2276,98.193,98.2276,2194.0
2016-07-20 12:25:00,113.34,113.36,113.26,113.28,2395.0,98.2363,98.2536,98.167,98.1843,2395.0
2016-07-20 12:30:00,113.25,113.28,113.24,113.28,3066.0,98.1583,98.1843,98.1496,98.1843,3066.0
2016-07-20 12:35:00,113.27,113.27,113.21,113.21,2600.0,98.1756,98.1756,98.1236,98.1236,2600.0
2016-07-20 12:40:00,113.2,113.25,113.2,113.24,1100.0,98.115,98.1583,98.115,98.1496,1100.0
2016-07-20 12:45:00,113.26,113.31,113.25,113.31,1849.0,98.167,98.2103,98.1583,98.2103,1849.0
2016-07-20 12:50:00,113.3,113.35,113.3,113.35,1717.0,98.2016,98.245,98.2016,98.245,1717.0
2016-07-20 12:55:00,113.35,113.35,113.28,113.31,3245.0,98.245,98.245,98.1843,98.2103,3245.0
2016-07-20 13:00:00,113.35,113.39,113.33,113.36,2000.0,98.245,98.2797,98.2276,98.2536,2000.0
2016-07-20 13:05:00,113.38,113.45,113.36,113.45,2242.0,98.271,98.3317,98.2536,98.3317,2242.0
2016-07-20 13:10:00,113.46,113.49,113.43,113.45,1200.0,98.3403,98.3663,98.3143,98.3317,1200.0
2016-07-20 13:15:00,113.45,113.46,113.45,113.46,620.0,98.3317,98.3403,98.3317,98.3403,620.0
2016-07-20 13:20:00,113.47,113.5,113.45,113.49,1531.0,98.349,98.375,98.3317,98.3663,1531.0
2016-07-20 13:25:00,113.51,113.54,113.49,113.49,1200.0,98.3837,98.4097,98.3663,98.3663,1200.0
2016-07-20 13:30:00,113.51,113.6,113.5,113.59,1950.0,98.3837,98.4617,98.375,98.453,1950.0
2016-07-20 13:35:00,113.6,113.6,113.57,113.57,3274.0,98.4617,98.4617,98.4357,98.4357,3274.0
2016-07-20 13:40:00,113.53,113.54,113.48,113.51,845.0,98.401,98.4097,98.3577,98.3837,845.0
2016-07-20 13:45:00,113.53,113.54,113.49,113.5,1330.0,98.401,98.4097,98.3663,98.375,1330.0
2016-07-20 13:50:00,113.55,113.61,113.55,113.61,1947.0,98.4183,98.4703,98.4183,98.4703,1947.0
2016-07-20 13:55:00,113.59,113.6,113.53,113.53,1963.0,98.453,98.4617,98.401,98.401,1963.0
2016-07-20 14:00:00,113.52,113.52,113.45,113.48,2304.0,98.3923,98.3923,98.3317,98.3577,2304.0
2016-07-20 14:05:00,113.46,113.6,113.46,113.6,2520.0,98.3403,98.4617,98.3403,98.4617,2520.0
2016-07-20 14:10:00,113.59,113.6,113.53,113.53,1797.0,98.453,98.4617,98.401,98.401,1797.0
2016-07-20 14:15:00,113.51,113.6,113.5,113.53,3310.0,98.3837,98.4617,98.375,98.401,3310.0
2016-07-20 14:20:00,113.53,113.55,113.45,113.46,3052.0,98.401,98.4183,98.3317,98.3403,3052.0
2016-07-20 14:25:00,113.42,113.45,113.42,113.45,2000.0,98.3057,98.3317,98.3057,98.3317,2000.0
2016-07-20 14:30:00,113.43,113.49,113.43,113.46,2944.0,98.3143,98.3663,98.3143,98.3403,2944.0
2016-07-20 14:35:00,113.44,113.49,113.44,113.47,4806.0,98.323,98.3663,98.323,98.349,4806.0
2016-07-20 14:40:00,113.48,113.52,113.44,113.52,3550.0,98.3577,98.3923,98.323,98.3923,3550.0
2016-07-20 14:45:00,113.53,113.54,113.51,113.52,1408.0,98.401,98.4097,98.3837,98.3923,1408.0
2016-07-20 14:50:00,113.53,113.57,113.53,113.57,1701.0,98.401,98.4357,98.401,98.4357,1701.0
2016-07-20 14:55:00,113.59,113.63,113.44,113.44,4136.0,98.453,98.4877,98.323,98.323,4136.0
2016-07-20 15:00:00,113.46,113.5,113.44,113.5,1700.0,98.3403,98.375,98.323,98.375,1700.0
2016-07-20 15:05:00,113.47,113.47,113.41,113.45,3693.0,98.349,98.349,98.297,98.3317,3693.0
2016-07-20 15:10:00,113.44,113.46,113.42,113.42,5199.0,98.323,98.3403,98.3057,98.3057,5199.0
2016-07-20 15:15:00,113.45,113.45,113.32,113.33,3615.0,98.3317,98.3317,98.219,98.2276,3615.0
2016-07-20 15:20:00,113.3,113.32,113.1,113.1,5010.0,98.2016,98.219,98.0283,98.0283,5010.0
2016-07-20 15:25:00,113.1,113.13,113.07,113.1,6742.0,98.0283,98.0543,98.0023,98.0283,6742.0
2016-07-20 15:30:00,113.14,113.28,113.14,113.27,6896.0,98.063,98.1843,98.063,98.1756,6896.0
2016-07-20 15:35:00,113.29,113.3,113.25,113.3,6448.0,98.193,98.2016,98.1583,98.2016,6448.0
2016-07-20 15:40:00,113.29,113.35,113.23,113.3,8558.0,98.193,98.245,98.141,98.2016,8558.0
2016-07-20 15:45:00,113.29,113.31,113.24,113.27,10419.0,98.193,98.2103,98.1496,98.1756,10419.0
2016-07-20 15:50:00,113.26,113.29,113.25,113.27,13720.0,98.167,98.193,98.1583,98.1756,13720.0
2016-07-20 15:55:00,113.26,113.27,113.14,113.14,24911.0,98.167,98.1756,98.063,98.063,24911.0
2016-07-21 09:30:00,112.97,113.27,112.91,113.27,10275.0,97.9156,98.1756,97.8636,98.1756,10275.0
2016-07-21 09:35:00,113.12,113.56,112.92,113.54,1909.0,98.0456,98.427,97.8723,98.4097,1909.0
2016-07-21 09:40:00,113.58,113.74,113.57,113.6,1400.0,98.4443,98.583,98.4357,98.4617,1400.0
2016-07-21 09:45:00,113.63,113.7,113.49,113.49,3101.0,98.4877,98.5483,98.3663,98.3663,3101.0
2016-07-21 09:50:00,113.44,113.46,113.33,113.45,2204.0,98.323,98.3403,98.2276,98.3317,2204.0
2016-07-21 09:55:00,113.45,113.45,113.38,113.4,1258.0,98.3317,98.3317,98.271,98.2883,1258.0
2016-07-21 10:00:00,113.38,113.42,113.31,113.38,2100.0,98.271,98.3057,98.2103,98.271,2100.0
2016-07-21 10:05:00,113.35,113.42,113.27,113.28,2276.0,98.245,98.3057,98.1756,98.1843,2276.0
2016-07-21 10:10:00,113.35,113.4,113.28,113.31,2751.0,98.245,98.2883,98.1843,98.2103,2751.0
2016-07-21 10:15:00,113.36,113.48,113.3,113.35,3300.0,98.2536,98.3577,98.2016,98.245,3300.0
2016-07-21 10:20:00,113.35,113.44,113.31,113.31,4383.0,98.245,98.323,98.2103,98.2103,4383.0
2016-07-21 10:25:00,113.27,113.43,113.25,113.39,2500.0,98.1756,98.3143,98.1583,98.2797,2500.0
2016-07-21 10:30:00,113.42,113.52,113.33,113.43,2501.0,98.3057,98.3923,98.2276,98.3143,2501.0
2016-07-21 10:35:00,113.42,113.57,113.4,113.53,2492.0,98.3057,98.4357,98.2883,98.401,2492.0
2016-07-21 10:40:00,113.56,113.57,113.43,113.49,5250.0,98.427,98.4357,98.3143,98.3663,5250.0
2016-07-21 10:45:00,113.47,113.5,113.4,113.45,6570.0,98.349,98.375,98.2883,98.3317,6570.0
2016-07-21 10:50:00,113.44,113.5,113.41,113.41,8749.0,98.323,98.375,98.297,98.297,8749.0
2016-07-21 10:55:00,113.39,113.48,113.39,113.48,1300.0,98.2797,98.3577,98.2797,98.3577,1300.0
2016-07-21 11:00:00,113.48,113.49,113.38,113.4,4773.0,98.3577,98.3663,98.271,98.2883,4773.0
2016-07-21 11:05:00,113.37,113.44,113.23,113.24,4165.0,98.2623,98.323,98.141,98.1496,4165.0
2016-07-21 11:10:00,113.24,113.24,113.17,113.19,982.0,98.1496,98.1496,98.089,98.1063,982.0
2016-07-21 11:15:00,113.15,113.24,113.15,113.22,1301.0,98.0716,98.1496,98.0716,98.1323,1301.0
2016-07-21 11:20:00,113.2,113.3,113.19,113.3,2418.0,98.115,98.2016,98.1063,98.2016,2418.0
2016-07-21 11:25:00,113.3,113.33,113.22,113.22,1313.0,98.2016,98.2276,98.1323,98.1323,1313.0
2016-07-21 11:30:00,113.17,113.17,112.99,113.05,1703.0,98.089,98.089,97.933,97.985,1703.0
2016-07-21 11:35:00,112.96,113.03,112.88,112.92,1553.0,97.907,97.9676,97.8376,97.8723,1553.0
2016-07-21 11:40:00,112.89,112.92,112.83,112.83,1400.0,97.8463,97.8723,97.7943,97.7943,1400.0
2016-07-21 11:45:00,112.77,112.78,112.72,112.76,1762.0,97.7423,97.7509,97.6989,97.7336,1762.0
2016-07-21 11:50:00,112.73,112.73,112.53,112.62,4686.0,97.7076,97.7076,97.5343,97.6123,4686.0
2016-07-21 11:55:00,112.66,112.66,112.57,112.62,1203.0,97.6469,97.6469,97.5689,97.6123,1203.0
2016-07-21 12:00:00,112.6,112.64,112.57,112.6,1800.0,97.5949,97.6296,97.5689,97.5949,1800.0
2016-07-21 12:05:00,112.64,112.77,112.64,112.73,3500.0,97.6296,97.7423,97.6296,97.7076,3500.0
2016-07-21 12:10:00,112.75,112.87,112.75,112.86,10828.0,97.7249,97.8289,97.7249,97.8203,10828.0
2016-07-21 12:15:00,112.82,112.82,112.75,112.79,1222.0,97.7856,97.7856,97.7249,97.7596,1222.0
2016-07-21 12:20:00,112.76,112.76,112.59,112.6,1900.0,97.7336,97.7336,97.5863,97.5949,1900.0
2016-07-21 12:25:00,112.57,112.63,112.56,112.6,3603.0,97.5689,97.6209,97.5603,97.5949,3603.0
2016-07-21 12:30:00,112.57,112.57,112.52,112.57,1339.0,97.5689,97.5689,97.5256,97.5689,1339.0
2016-07-21 12:35:00,112.56,112.57,112.53,112.57,1076.0,97.5603,97.5689,97.5343,97.5689,1076.0
2016-07-21 12:40:00,112.54,112.58,112.49,112.49,1600.0,97.5429,97.5776,97.4996,97.4996,1600.0
2016-07-21 12:45:00,112.52,112.54,112.48,112.53,800.0,97.5256,97.5429,97.4909,97.5343,800.0
2016-07-21 12:50:00,112.49,112.49,112.37,112.37,12900.0,97.4996,97.4996,97.3956,97.3956,12900.0
2016-07-21 12:55:00,112.36,112.37,112.21,112.21,3600.0,97.3869,97.3956,97.2569,97.2569,3600.0
2016-07-21 13:00:00,112.26,112.27,112.22,112.23,5265.0,97.3002,97.3089,97.2656,97.2742,5265.0
2016-07-21 13:05:00,112.25,112.28,112.21,112.22,4503.0,97.2916,97.3176,97.2569,97.2656,4503.0
2016-07-21 13:10:00,112.19,112.34,112.17,112.33,6257.0,97.2396,97.3696,97.2222,97.3609,6257.0
2016-07-21 13:15:00,112.31,112.35,112.26,112.33,3719.0,97.3436,97.3782,97.3002,97.3609,3719.0
2016-07-21 13:20:00,112.36,112.36,112.26,112.27,7746.0,97.3869,97.3869,97.3002,97.3089,7746.0
2016-07-21 13:25:00,112.25,112.27,112.2,112.2,2200.0,97.2916,97.3089,97.2482,97.2482,2200.0
2016-07-21 13:30:00,112.23,112.23,112.13,112.19,4179.0,97.2742,97.2742,97.1876,97.2396,4179.0
2016-07-21 13:35:00,112.19,112.19,112.14,112.17,2994.0,97.2396,97.2396,97.1962,97.2222,2994.0
2016-07-21 13:40:00,112.19,112.22,112.12,112.13,3735.0,97.2396,97.2656,97.1789,97.1876,3735.0
2016-07-21 13:45:00,112.08,112.16,112.08,112.08,2772.0,97.1442,97.2136,97.1442,97.1442,2772.0
2016-07-21 13:50:00,112.06,112.06,111.9,111.93,7751.0,97.1269,97.1269,96.9882,97.0142,7751.0
2016-07-21 13:55:00,111.91,111.91,111.81,111.9,6101.0,96.9969,96.9969,96.9102,96.9882,6101.0
2016-07-21 14:00:00,111.91,112.02,111.89,112.02,3215.0,96.9969,97.0922,96.9795,97.0922,3215.0
2016-07-21 14:05:00,112.02,112.09,112.02,112.05,2651.0,97.0922,97.1529,97.0922,97.1182,2651.0
2016-07-21 14:10:00,112.0,112.03,111.98,112.03,2916.0,97.0749,97.1009,97.0575,97.1009,2916.0
2016-07-21 14:15:00,112.08,112.12,112.07,112.08,1668.0,97.1442,97.1789,97.1356,97.1442,1668.0
2016-07-21 14:20:00,112.11,112.22,112.11,112.17,900.0,97.1702,97.2656,97.1702,97.2222,900.0
2016-07-21 14:25:00,112.2,112.24,112.12,112.12,5652.0,97.2482,97.2829,97.1789,97.1789,5652.0
2016-07-21 14:30:00,112.12,112.19,112.06,112.19,1600.0,97.1789,97.2396,97.1269,97.2396,1600.0
2016-07-21 14:35:00,112.17,112.19,112.16,112.16,2043.0,97.2222,97.2396,97.2136,97.2136,2043.0
2016-07-21 14:40:00,112.17,112.23,112.15,112.15,3123.0,97.2222,97.2742,97.2049,97.2049,3123.0
2016-07-21 14:45:00,112.13,112.18,112.1,112.15,4952.0,97.1876,97.2309,97.1616,97.2049,4952.0
2016-07-21 14:50:00,112.15,112.15,112.08,112.12,2530.0,97.2049,97.2049,97.1442,97.1789,2530.0
2016-07-21 14:55:00,112.13,112.15,112.06,112.1,4681.0,97.1876,97.2049,97.1269,97.1616,4681.0
2016-07-21 15:00:00,112.09,112.18,112.08,112.11,6808.0,97.1529,97.2309,97.1442,97.1702,6808.0
2016-07-21 15:05:00,112.1,112.1,112.05,112.06,3908.0,97.1616,97.1616,97.1182,97.1269,3908.0
2016-07-21 15:10:00,112.03,112.08,112.02,112.07,7004.0,97.1009,97.1442,97.0922,97.1356,7004.0
2016-07-21 15:15:00,112.09,112.09,111.97,112.0,31355.0,97.1529,97.1529,97.0489,97.0749,31355.0
2016-07-21 15:20:00,112.01,112.11,112.01,112.11,3611.0,97.0836,97.1702,97.0836,97.1702,3611.0
2016-07-21 15:25:00,112.15,112.22,112.15,112.19,4012.0,97.2049,97.2656,97.2049,97.2396,4012.0
2016-07-21 15:30:00,112.2,112.27,112.19,112.27,4040.0,97.2482,97.3089,97.2396,97.3089,4040.0
2016-07-21 15:35:00,112.24,112.27,112.18,112.23,4266.0,97.2829,97.3089,97.2309,97.2742,4266.0
2016-07-21 15:40:00,112.22,112.27,112.18,112.21,5283.0,97.2656,97.3089,97.2309,97.2569,5283.0
2016-07-21 15:45:00,112.2,112.34,112.2,112.27,6406.0,97.2482,97.3696,97.2482,97.3089,6406.0
2016-07-21 15:50:00,112.27,112.27,112.23,112.23,9860.0,97.3089,97.3089,97.2742,97.2742,9860.0
2016-07-21 15:55:00,112.23,112.32,112.2,112.28,13663.0,97.2742,97.3522,97.2482,97.3176,13663.0
2016-07-22 09:30:00,112.03,112.23,111.41,111.42,11437.0,97.1009,97.2742,96.5635,96.5722,11437.0
2016-07-22 09:35:00,111.64,111.79,111.36,111.49,2534.0,96.7629,96.8929,96.5202,96.6328,2534.0
2016-07-22 09:40:00,111.49,111.58,111.39,111.39,7500.0,96.6328,96.7109,96.5462,96.5462,7500.0
2016-07-22 09:45:00,111.43,111.56,111.39,111.52,4201.0,96.5808,96.6935,96.5462,96.6588,4201.0
2016-07-22 09:50:00,111.54,111.66,111.49,111.61,6500.0,96.6762,96.7802,96.6328,96.7369,6500.0
2016-07-22 09:55:00,111.57,111.71,111.52,111.71,14516.0,96.7022,96.8235,96.6588,96.8235,14516.0
2016-07-22 10:00:00,111.72,111.97,111.69,111.82,5582.0,96.8322,97.0489,96.8062,96.9189,5582.0
2016-07-22 10:05:00,111.86,111.98,111.86,111.93,6700.0,96.9535,97.0575,96.9535,97.0142,6700.0
2016-07-22 10:10:00,111.92,111.99,111.81,111.94,4554.0,97.0055,97.0662,96.9102,97.0229,4554.0
2016-07-22 10:15:00,111.92,111.95,111.85,111.91,6544.0,97.0055,97.0315,96.9449,96.9969,6544.0
2016-07-22 10:20:00,111.93,112.15,111.92,112.13,5000.0,97.0142,97.2049,97.0055,97.1876,5000.0
2016-07-22 10:25:00,112.14,112.17,112.06,112.11,20999.0,97.1962,97.2222,97.1269,97.1702,20999.0
2016-07-22 10:30:00,112.12,112.21,112.01,112.16,39635.0,97.1789,97.2569,97.0836,97.2136,39635.0
2016-07-22 10:35:00,112.18,112.23,112.11,112.13,6401.0,97.2309,97.2742,97.1702,97.1876,6401.0
2016-07-22 10:40:00,112.15,112.32,112.14,112.32,6860.0,97.2049,97.3522,97.1962,97.3522,6860.0
2016-07-22 10:45:00,112.37,112.49,112.35,112.49,6090.0,97.3956,97.4996,97.3782,97.4996,6090.0
2016-07-22 10:50:00,112.52,112.58,112.52,112.57,3829.0,97.5256,97.5776,97.5256,97.5689,3829.0
2016-07-22 10:55:00,112.57,112.58,112.43,112.48,4707.0,97.5689,97.5776,97.4476,97.4909,4707.0
2016-07-22 11:00:00,112.49,112.49,112.33,112.33,8080.0,97.4996,97.4996,97.3609,97.3609,8080.0
2016-07-22 11:05:00,112.33,112.36,112.31,112.32,3750.0,97.3609,97.3869,97.3436,97.3522,3750.0
2016-07-22 11:10:00,112.3,112.32,112.24,112.28,3430.0,97.3349,97.3522,97.2829,97.3176,3430.0
2016-07-22 11:15:00,112.26,112.3,112.23,112.29,3600.0,97.3002,97.3349,97.2742,97.3262,3600.0
2016-07-22 11:20:00,112.3,112.39,112.3,112.32,2207.0,97.3349,97.4129,97.3349,97.3522,2207.0
2016-07-22 11:25:00,112.32,112.34,112.23,112.24,4200.0,97.3522,97.3696,97.2742,97.2829,4200.0
2016-07-22 11:30:00,112.23,112.28,112.19,112.28,5797.0,97.2742,97.3176,97.2396,97.3176,5797.0
2016-07-22 11:35:00,112.31,112.34,112.16,112.21,4182.0,97.3436,97.3696,97.2136,97.2569,4182.0
2016-07-22 11:40:00,112.19,112.37,112.18,112.32,5700.0,97.2396,97.3956,97.2309,97.3522,5700.0
2016-07-22 11:45:00,112.3,112.36,112.29,112.36,1700.0,97.3349,97.3869,97.3262,97.3869,1700.0
2016-07-22 11:50:00,112.34,112.49,112.34,112.49,3192.0,97.3696,97.4996,97.3696,97.4996,3192.0
2016-07-22 11:55:00,112.53,112.61,112.51,112.59,5189.0,97.5343,97.6036,97.5169,97.5863,5189.0
2016-07-22 12:00:00,112.6,112.65,112.58,112.63,3159.0,97.5949,97.6383,97.5776,97.6209,3159.0
2016-07-22 12:05:00,112.64,112.66,112.59,112.59,1804.0,97.6296,97.6469,97.5863,97.5863,1804.0
2016-07-22 12:10:00,112.61,112.7,112.6,112.62,4147.0,97.6036,97.6816,97.5949,97.6123,4147.0
2016-07-22 12:15:00,112.6,112.69,112.6,112.66,2500.0,97.5949,97.6729,97.5949,97.6469,2500.0
2016-07-22 12:20:00,112.63,112.73,112.61,112.69,2400.0,97.6209,97.7076,97.6036,97.6729,2400.0
2016-07-22 12:25:00,112.7,112.75,112.65,112.75,2816.0,97.6816,97.7249,97.6383,97.7249,2816.0
2016-07-22 12:30:00,112.74,112.77,112.73,112.76,1754.0,97.7163,97.7423,97.7076,97.7336,1754.0
2016-07-22 12:35:00,112.77,112.78,112.66,112.67,5233.0,97.7423,97.7509,97.6469,97.6556,5233.0
2016-07-22 12:40:00,112.68,112.8,112.65,112.78,2428.0,97.6643,97.7683,97.6383,97.7509,2428.0
2016-07-22 12:45:00,112.82,112.86,112.82,112.86,1700.0,97.7856,97.8203,97.7856,97.8203,1700.0
2016-07-22 12:50:00,112.87,112.87,112.79,112.83,4017.0,97.8289,97.8289,97.7596,97.7943,4017.0
2016-07-22 12:55:00,112.83,112.84,112.76,112.76,2252.0,97.7943,97.8029,97.7336,97.7336,2252.0
2016-07-22 13:00:00,112.74,112.81,112.71,112.81,4072.0,97.7163,97.7769,97.6903,97.7769,4072.0
2016-07-22 13:05:00,112.79,112.81,112.73,112.73,1400.0,97.7596,97.7769,97.7076,97.7076,1400.0
2016-07-22 13:10:00,112.74,112.75,112.7,112.71,2718.0,97.7163,97.7249,97.6816,97.6903,2718.0
2016-07-22 13:15:00,112.68,112.72,112.66,112.72,3867.0,97.6643,97.6989,97.6469,97.6989,3867.0
2016-07-22 13:20:00,112.74,112.78,112.71,112.76,4676.0,97.7163,97.7509,97.6903,97.7336,4676.0
2016-07-22 13:25:00,112.76,112.8,112.74,112.79,3810.0,97.7336,97.7683,97.7163,97.7596,3810.0
2016-07-22 13:30:00,112.8,112.92,112.78,112.92,5994.0,97.7683,97.8723,97.7509,97.8723,5994.0
2016-07-22 13:35:00,112.92,112.92,112.79,112.79,3811.0,97.8723,97.8723,97.7596,97.7596,3811.0
2016-07-22 13:40:00,112.78,112.89,112.77,112.87,3806.0,97.7509,97.8463,97.7423,97.8289,3806.0
2016-07-22 13:45:00,112.88,112.95,112.86,112.95,6924.0,97.8376,97.8983,97.8203,97.8983,6924.0
2016-07-22 13:50:00,112.96,112.96,112.89,112.89,3210.0,97.907,97.907,97.8463,97.8463,3210.0
2016-07-22 13:55:00,112.9,112.93,112.85,112.85,3996.0,97.8549,97.881,97.8116,97.8116,3996.0
2016-07-22 14:00:00,112.87,112.89,112.84,112.88,2141.0,97.8289,97.8463,97.8029,97.8376,2141.0
2016-07-22 14:05:00,112.88,112.96,112.88,112.96,3328.0,97.8376,97.907,97.8376,97.907,3328.0
2016-07-22 14:10:00,112.98,112.98,112.88,112.9,5400.0,97.9243,97.9243,97.8376,97.8549,5400.0
2016-07-22 14:15:00,112.87,112.93,112.85,112.91,2743.0,97.8289,97.881,97.8116,97.8636,2743.0
2016-07-22 14:20:00,112.91,112.93,112.89,112.9,6514.0,97.8636,97.881,97.8463,97.8549,6514.0
2016-07-22 14:25:00,112.89,112.93,112.87,112.89,6414.0,97.8463,97.881,97.8289,97.8463,6414.0
2016-07-22 14:30:00,112.87,112.9,112.85,112.89,2631.0,97.8289,97.8549,97.8116,97.8463,2631.0
2016-07-22 14:35:00,112.9,112.94,112.89,112.94,5904.0,97.8549,97.8896,97.8463,97.8896,5904.0
2016-07-22 14:40:00,112.95,113.03,112.95,113.01,3514.0,97.8983,97.9676,97.8983,97.9503,3514.0
2016-07-22 14:45:00,113.02,113.05,113.01,113.05,4892.0,97.959,97.985,97.9503,97.985,4892.0
2016-07-22 14:50:00,113.07,113.12,113.05,113.11,2998.0,98.0023,98.0456,97.985,98.037,2998.0
2016-07-22 14:55:00,113.12,113.13,113.05,113.08,2831.0,98.0456,98.0543,97.985,98.011,2831.0
2016-07-22 15:00:00,113.07,113.14,113.06,113.11,3890.0,98.0023,98.063,97.9936,98.037,3890.0
2016-07-22 15:05:00,113.11,113.11,113.04,113.07,2998.0,98.037,98.037,97.9763,98.0023,2998.0
2016-07-22 15:10:00,113.06,113.11,113.05,113.1,4246.0,97.9936,98.037,97.985,98.0283,4246.0
2016-07-22 15:15:00,113.1,113.17,113.08,113.16,5439.0,98.0283,98.089,98.011,98.0803,5439.0
2016-07-22 15:20:00,113.15,113.2,113.15,113.2,3038.0,98.0716,98.115,98.0716,98.115,3038.0
2016-07-22 15:25:00,113.2,113.28,113.2,113.22,6944.0,98.115,98.1843,98.115,98.1323,6944.0
2016-07-22 15:30:00,113.19,113.19,113.12,113.12,6490.0,98.1063,98.1063,98.0456,98.0456,6490.0
2016-07-22 15:35:00,113.1,113.1,113.0,113.04,9772.0,98.0283,98.0283,97.9416,97.9763,9772.0
2016-07-22 15:40:00,113.04,113.04,112.98,113.04,10568.0,97.9763,97.9763,97.9243,97.9763,10568.0
2016-07-22 15:45:00,113.05,113.16,113.05,113.16,18705.0,97.985,98.0803,97.985,98.0803,18705.0
2016-07-22 15:50:00,113.14,113.16,113.08,113.12,11956.0,98.063,98.0803,98.011,98.0456,11956.0
2016-07-22 15:55:00,113.12,113.14,113.01,113.13,37315.0,98.0456,98.063,97.9503,98.0543,37315.0
2016-07-25 09:30:00,112.92,113.15,112.25,112.58,7394.0,97.8723,98.0716,97.2916,97.5776,7394.0
2016-07-25 09:35:00,112.61,112.95,112.61,112.92,3317.0,97.6036,97.8983,97.6036,97.8723,3317.0
2016-07-25 09:40:00,112.82,112.95,112.7,112.92,4131.0,97.7856,97.8983,97.6816,97.8723,4131.0
2016-07-25 09:45:00,112.87,112.98,112.36,112.36,15118.0,97.8289,97.9243,97.3869,97.3869,15118.0
2016-07-25 09:50:00,112.34,112.46,112.29,112.41,20241.0,97.3696,97.4736,97.3262,97.4302,20241.0
2016-07-25 09:55:00,112.33,112.6,112.32,112.59,6484.0,97.3609,97.5949,97.3522,97.5863,6484.0
2016-07-25 10:00:00,112.43,112.51,112.23,112.39,10177.0,97.4476,97.5169,97.2742,97.4129,10177.0
2016-07-25 10:05:00,112.35,112.44,112.18,112.29,8199.0,97.3782,97.4562,97.2309,97.3262,8199.0
2016-07-25 10:10:00,112.26,112.28,112.09,112.15,6072.0,97.3002,97.3176,97.1529,97.2049,6072.0
2016-07-25 10:15:00,112.11,112.3,112.11,112.12,4428.0,97.1702,97.3349,97.1702,97.1789,4428.0
2016-07-25 10:20:00,112.13,112.29,112.09,112.21,13577.0,97.1876,97.3262,97.1529,97.2569,13577.0
2016-07-25 10:25:00,112.21,112.42,112.19,112.42,3615.0,97.2569,97.4389,97.2396,97.4389,3615.0
2016-07-25 10:30:00,112.4,112.43,112.28,112.41,7608.0,97.4216,97.4476,97.3176,97.4302,7608.0
2016-07-25 10:35:00,112.41,112.54,112.4,112.53,4904.0,97.4302,97.5429,97.4216,97.5343,4904.0
2016-07-25 10:40:00,112.5,112.52,112.35,112.35,4200.0,97.5083,97.5256,97.3782,97.3782,4200.0
2016-07-25 10:45:00,112.38,112.5,112.33,112.34,2543.0,97.4042,97.5083,97.3609,97.3696,2543.0
2016-07-25 10:50:00,112.33,112.48,112.33,112.48,4147.0,97.3609,97.4909,97.3609,97.4909,4147.0
2016-07-25 10:55:00,112.5,112.5,112.28,112.33,3404.0,97.5083,97.5083,97.3176,97.3609,3404.0
2016-07-25 11:00:00,112.32,112.37,112.26,112.35,3122.0,97.3522,97.3956,97.3002,97.3782,3122.0
2016-07-25 11:05:00,112.39,112.45,112.24,112.28,4950.0,97.4129,97.4649,97.2829,97.3176,4950.0
2016-07-25 11:10:00,112.28,112.4,112.28,112.4,5550.0,97.3176,97.4216,97.3176,97.4216,5550.0
2016-07-25 11:15:00,112.4,112.4,112.17,112.22,7526.0,97.4216,97.4216,97.2222,97.2656,7526.0
2016-07-25 11:20:00,112.2,112.34,112.18,112.33,3023.0,97.2482,97.3696,97.2309,97.3609,3023.0
2016-07-25 11:25:00,112.39,112.44,112.3,112.44,8555.0,97.4129,97.4562,97.3349,97.4562,8555.0
2016-07-25 11:30:00,112.41,112.41,112.3,112.36,4579.0,97.4302,97.4302,97.3349,97.3869,4579.0
2016-07-25 11:35:00,112.4,112.4,112.28,112.28,2199.0,97.4216,97.4216,97.3176,97.3176,2199.0
2016-07-25 11:40:00,112.21,112.22,112.13,112.18,3816.0,97.2569,97.2656,97.1876,97.2309,3816.0
2016-07-25 11:45:00,112.23,112.32,112.18,112.28,4175.0,97.2742,97.3522,97.2309,97.3176,4175.0
2016-07-25 11:50:00,112.28,112.43,112.28,112.38,2908.0,97.3176,97.4476,97.3176,97.4042,2908.0
2016-07-25 11:55:00,112.33,112.38,112.18,112.21,7025.0,97.3609,97.4042,97.2309,97.2569,7025.0
2016-07-25 12:00:00,112.2,112.21,112.15,112.18,2654.0,97.2482,97.2569,97.2049,97.2309,2654.0
2016-07-25 12:05:00,112.18,112.29,112.15,112.26,5213.0,97.2309,97.3262,97.2049,97.3002,5213.0
2016-07-25 12:10:00,112.29,112.32,112.22,112.26,5028.0,97.3262,97.3522,97.2656,97.3002,5028.0
2016-07-25 12:15:00,112.26,112.33,112.24,112.33,7036.0,97.3002,97.3609,97.2829,97.3609,7036.0
2016-07-25 12:20:00,112.33,112.39,112.32,112.32,3377.0,97.3609,97.4129,97.3522,97.3522,3377.0
2016-07-25 12:25:00,112.32,112.33,112.3,112.33,2445.0,97.3522,97.3609,97.3349,97.3609,2445.0
2016-07-25 12:30:00,112.32,112.34,112.27,112.31,5620.0,97.3522,97.3696,97.3089,97.3436,5620.0
2016-07-25 12:35:00,112.3,112.34,112.22,112.22,10227.0,97.3349,97.3696,97.2656,97.2656,10227.0
2016-07-25 12:40:00,112.23,112.31,112.22,112.26,4786.0,97.2742,97.3436,97.2656,97.3002,4786.0
2016-07-25 12:45:00,112.26,112.38,112.26,112.38,4547.0,97.3002,97.4042,97.3002,97.4042,4547.0
2016-07-25 12:50:00,112.39,112.44,112.34,112.35,2646.0,97.4129,97.4562,97.3696,97.3782,2646.0
2016-07-25 12:55:00,112.35,112.38,112.29,112.29,3973.0,97.3782,97.4042,97.3262,97.3262,3973.0
2016-07-25 13:00:00,112.28,112.33,112.27,112.29,5394.0,97.3176,97.3609,97.3089,97.3262,5394.0
2016-07-25 13:05:00,112.29,112.31,112.26,112.26,3600.0,97.3262,97.3436,97.3002,97.3002,3600.0
2016-07-25 13:10:00,112.27,112.29,112.23,112.24,5008.0,97.3089,97.3262,97.2742,97.2829,5008.0
2016-07-25 13:15:00,112.22,112.39,112.22,112.39,6708.0,97.2656,97.4129,97.2656,97.4129,6708.0
2016-07-25 13:20:00,112.39,112.42,112.37,112.37,1700.0,97.4129,97.4389,97.3956,97.3956,1700.0
2016-07-25 13:25:00,112.37,112.5,112.37,112.44,3639.0,97.3956,97.5083,97.3956,97.4562,3639.0
2016-07-25 13:30:00,112.43,112.43,112.34,112.39,1348.0,97.4476,97.4476,97.3696,97.4129,1348.0
2016-07-25 13:35:00,112.37,112.4,112.32,112.34,6879.0,97.3956,97.4216,97.3522,97.3696,6879.0
2016-07-25 13:40:00,112.35,112.35,112.29,112.3,3120.0,97.3782,97.3782,97.3262,97.3349,3120.0
2016-07-25 13:45:00,112.32,112.37,112.3,112.3,1767.0,97.3522,97.3956,97.3349,97.3349,1767.0
2016-07-25 13:50:00,112.3,112.36,112.26,112.33,4113.0,97.3349,97.3869,97.3002,97.3609,4113.0
2016-07-25 13:55:00,112.31,112.38,112.3,112.34,3725.0,97.3436,97.4042,97.3349,97.3696,3725.0
2016-07-25 14:00:00,112.32,112.38,112.3,112.38,3703.0,97.3522,97.4042,97.3349,97.4042,3703.0
2016-07-25 14:05:00,112.35,112.41,112.33,112.41,3369.0,97.3782,97.4302,97.3609,97.4302,3369.0
2016-07-25 14:10:00,112.37,112.42,112.33,112.38,3025.0,97.3956,97.4389,97.3609,97.4042,3025.0
2016-07-25 14:15:00,112.35,112.38,112.33,112.36,4127.0,97.3782,97.4042,97.3609,97.3869,4127.0
2016-07-25 14:20:00,112.37,112.41,112.26,112.26,9408.0,97.3956,97.4302,97.3002,97.3002,9408.0
2016-07-25 14:25:00,112.26,112.3,112.22,112.28,4693.0,97.3002,97.3349,97.2656,97.3176,4693.0
2016-07-25 14:30:00,112.28,112.3,112.25,112.27,9128.0,97.3176,97.3349,97.2916,97.3089,9128.0
2016-07-25 14:35:00,112.27,112.29,112.23,112.25,5524.0,97.3089,97.3262,97.2742,97.2916,5524.0
2016-07-25 14:40:00,112.26,112.3,112.25,112.27,7056.0,97.3002,97.3349,97.2916,97.3089,7056.0
2016-07-25 14:45:00,112.27,112.45,112.27,112.45,6759.0,97.3089,97.4649,97.3089,97.4649,6759.0
2016-07-25 14:50:00,112.45,112.48,112.41,112.42,3800.0,97.4649,97.4909,97.4302,97.4389,3800.0
2016-07-25 14:55:00,112.41,112.45,112.4,112.41,4406.0,97.4302,97.4649,97.4216,97.4302,4406.0
2016-07-25 15:00:00,112.4,112.44,112.39,112.41,6251.0,97.4216,97.4562,97.4129,97.4302,6251.0
2016-07-25 15:05:00,112.42,112.42,112.35,112.37,8082.0,97.4389,97.4389,97.3782,97.3956,8082.0
2016-07-25 15:10:00,112.37,112.4,112.36,112.4,4400.0,97.3956,97.4216,97.3869,97.4216,4400.0
2016-07-25 15:15:00,112.39,112.43,112.39,112.4,7908.0,97.4129,97.4476,97.4129,97.4216,7908.0
2016-07-25 15:20:00,112.4,112.47,112.4,112.42,6200.0,97.4216,97.4823,97.4216,97.4389,6200.0
2016-07-25 15:25:00,112.44,112.45,112.41,112.42,4293.0,97.4562,97.4649,97.4302,97.4389,4293.0
2016-07-25 15:30:00,112.43,112.46,112.41,112.42,7510.0,97.4476,97.4736,97.4302,97.4389,7510.0
2016-07-25 15:35:00,112.43,112.45,112.4,112.42,8759.0,97.4476,97.4649,97.4216,97.4389,8759.0
2016-07-25 15:40:00,112.41,112.44,112.38,112.4,11046.0,97.4302,97.4562,97.4042,97.4216,11046.0
2016-07-25 15:45:00,112.4,112.44,112.39,112.42,9134.0,97.4216,97.4562,97.4129,97.4389,9134.0
2016-07-25 15:50:00,112.42,112.43,112.36,112.41,16824.0,97.4389,97.4476,97.3869,97.4302,16824.0
2016-07-25 15:55:00,112.41,112.52,112.41,112.52,29158.0,97.4302,97.5256,97.4302,97.5256,29158.0
2016-07-26 09:30:00,112.72,112.8,112.72,112.78,6862.0,97.6989,97.7683,97.6989,97.7509,6862.0
2016-07-26 09:35:00,112.99,113.07,112.99,112.99,800.0,97.933,98.0023,97.933,97.933,800.0
2016-07-26 09:40:00,113.22,113.54,113.16,113.47,4681.0,98.1323,98.4097,98.0803,98.349,4681.0
2016-07-26 09:45:00,113.61,113.77,113.49,113.71,2800.0,98.4703,98.609,98.3663,98.557,2800.0
2016-07-26 09:50:00,113.69,113.86,113.52,113.69,16143.0,98.5397,98.687,98.3923,98.5397,16143.0
2016-07-26 09:55:00,113.73,113.93,113.72,113.92,7372.0,98.5743,98.7477,98.5657,98.739,7372.0
2016-07-26 10:00:00,113.89,114.0,113.85,113.87,9074.0,98.713,98.8084,98.6784,98.6957,9074.0
2016-07-26 10:05:00,113.94,113.94,113.7,113.7,1700.0,98.7564,98.7564,98.5483,98.5483,1700.0
2016-07-26 10:10:00,113.66,113.66,113.52,113.58,1896.0,98.5137,98.5137,98.3923,98.4443,1896.0
2016-07-26 10:15:00,113.62,113.65,113.62,113.62,500.0,98.479,98.505,98.479,98.479,500.0
2016-07-26 10:20:00,113.73,113.9,113.71,113.87,5557.0,98.5743,98.7217,98.557,98.6957,5557.0
2016-07-26 10:25:00,113.86,113.93,113.84,113.87,3425.0,98.687,98.7477,98.6697,98.6957,3425.0
2016-07-26 10:30:00,113.85,113.89,113.81,113.86,5681.0,98.6784,98.713,98.6437,98.687,5681.0
2016-07-26 10:35:00,113.8,113.9,113.8,113.86,4500.0,98.635,98.7217,98.635,98.687,4500.0
2016-07-26 10:40:00,113.83,113.84,113.7,113.81,4765.0,98.661,98.6697,98.5483,98.6437,4765.0
2016-07-26 10:45:00,113.75,113.85,113.74,113.77,1222.0,98.5917,98.6784,98.583,98.609,1222.0
2016-07-26 10:50:00,113.81,113.84,113.41,113.5,5565.0,98.6437,98.6697,98.297,98.375,5565.0
2016-07-26 10:55:00,113.54,113.54,113.24,113.24,8789.0,98.4097,98.4097,98.1496,98.1496,8789.0
2016-07-26 11:00:00,113.04,113.32,113.04,113.25,3475.0,97.9763,98.219,97.9763,98.1583,3475.0
2016-07-26 11:05:00,113.3,113.34,113.24,113.34,2298.0,98.2016,98.2363,98.1496,98.2363,2298.0
2016-07-26 11:10:00,113.32,113.32,113.27,113.29,1800.0,98.219,98.219,98.1756,98.193,1800.0
2016-07-26 11:15:00,113.36,113.67,113.36,113.64,5098.0,98.2536,98.5223,98.2536,98.4963,5098.0
2016-07-26 11:20:00,113.63,113.64,113.52,113.59,3406.0,98.4877,98.4963,98.3923,98.453,3406.0
2016-07-26 11:25:00,113.59,113.63,113.48,113.52,5180.0,98.453,98.4877,98.3577,98.3923,5180.0
2016-07-26 11:30:00,113.51,113.54,113.46,113.48,3219.0,98.3837,98.4097,98.3403,98.3577,3219.0
2016-07-26 11:35:00,113.52,113.66,113.52,113.64,3500.0,98.3923,98.5137,98.3923,98.4963,3500.0
2016-07-26 11:40:00,113.64,113.73,113.61,113.69,1635.0,98.4963,98.5743,98.4703,98.5397,1635.0
2016-07-26 11:45:00,113.69,113.81,113.69,113.71,4050.0,98.5397,98.6437,98.5397,98.557,4050.0
2016-07-26 11:50:00,113.68,113.87,113.66,113.8,8621.0,98.531,98.6957,98.5137,98.635,8621.0
2016-07-26 11:55:00,113.82,113.85,113.77,113.8,2900.0,98.6524,98.6784,98.609,98.635,2900.0
2016-07-26 12:00:00,113.83,113.88,113.8,113.82,5353.0,98.661,98.7044,98.635,98.6524,5353.0
2016-07-26 12:05:00,113.84,113.86,113.77,113.81,12566.0,98.6697,98.687,98.609,98.6437,12566.0
2016-07-26 12:10:00,113.79,113.85,113.76,113.8,4418.0,98.6263,98.6784,98.6003,98.635,4418.0
2016-07-26 12:15:00,113.8,113.89,113.8,113.82,11242.0,98.635,98.713,98.635,98.6524,11242.0
2016-07-26 12:20:00,113.85,114.0,113.82,114.0,4013.0,98.6784,98.8084,98.6524,98.8084,4013.0
2016-07-26 12:25:00,114.0,114.02,113.92,113.94,6877.0,98.8084,98.8257,98.739,98.7564,6877.0
2016-07-26 12:30:00,113.93,114.0,113.93,113.94,10770.0,98.7477,98.8084,98.7477,98.7564,10770.0
2016-07-26 12:35:00,113.95,114.02,113.94,114.0,2954.0,98.765,98.8257,98.7564,98.8084,2954.0
2016-07-26 12:40:00,113.97,114.0,113.91,113.96,6577.0,98.7824,98.8084,98.7304,98.7737,6577.0
2016-07-26 12:45:00,113.96,113.98,113.95,113.96,5812.0,98.7737,98.791,98.765,98.7737,5812.0
2016-07-26 12:50:00,113.95,113.98,113.92,113.96,4268.0,98.765,98.791,98.739,98.7737,4268.0
2016-07-26 12:55:00,113.96,113.96,113.89,113.9,1800.0,98.7737,98.7737,98.713,98.7217,1800.0
2016-07-26 13:00:00,113.9,113.93,113.87,113.89,3078.0,98.7217,98.7477,98.6957,98.713,3078.0
2016-07-26 13:05:00,113.88,113.96,113.84,113.96,5189.0,98.7044,98.7737,98.6697,98.7737,5189.0
2016-07-26 13:10:00,113.96,114.01,113.91,113.97,28277.0,98.7737,98.817,98.7304,98.7824,28277.0
2016-07-26 13:15:00,113.97,114.01,113.94,113.97,5301.0,98.7824,98.817,98.7564,98.7824,5301.0
2016-07-26 13:20:00,113.98,113.98,113.7,113.7,2501.0,98.791,98.791,98.5483,98.5483,2501.0
2016-07-26 13:25:00,113.73,113.78,113.73,113.78,764.0,98.5743,98.6177,98.5743,98.6177,764.0
2016-07-26 13:30:00,113.78,113.87,113.78,113.83,3636.0,98.6177,98.6957,98.6177,98.661,3636.0
2016-07-26 13:35:00,113.86,113.96,113.82,113.95,4572.0,98.687,98.7737,98.6524,98.765,4572.0
2016-07-26 13:40:00,113.98,114.01,113.88,113.96,3358.0,98.791,98.817,98.7044,98.7737,3358.0
2016-07-26 13:45:00,113.98,114.07,113.98,114.02,3388.0,98.791,98.869,98.791,98.8257,3388.0
2016-07-26 13:50:00,113.99,114.04,113.98,114.01,2639.0,98.7997,98.843,98.791,98.817,2639.0
2016-07-26 13:55:00,114.02,114.11,114.01,114.08,5690.0,98.8257,98.9037,98.817,98.8777,5690.0
2016-07-26 14:00:00,114.09,114.19,114.04,114.04,7396.0,98.8864,98.973,98.843,98.843,7396.0
2016-07-26 14:05:00,113.99,114.06,113.93,113.93,3066.0,98.7997,98.8604,98.7477,98.7477,3066.0
2016-07-26 14:10:00,113.97,114.06,113.87,114.06,2847.0,98.7824,98.8604,98.6957,98.8604,2847.0
2016-07-26 14:15:00,114.06,114.09,113.99,114.05,4148.0,98.8604,98.8864,98.7997,98.8517,4148.0
2016-07-26 14:20:00,114.0,114.25,114.0,114.22,3429.0,98.8084,99.025,98.8084,98.999,3429.0
2016-07-26 14:25:00,114.25,114.33,114.15,114.15,9807.0,99.025,99.0944,98.9384,98.9384,9807.0
2016-07-26 14:30:00,114.15,114.29,114.13,114.19,3250.0,98.9384,99.0597,98.921,98.973,3250.0
2016-07-26 14:35:00,114.2,114.29,114.18,114.27,2695.0,98.9817,99.0597,98.9644,99.0424,2695.0
2016-07-26 14:40:00,114.34,114.36,114.26,114.34,5344.0,99.1031,99.1204,99.0337,99.1031,5344.0
2016-07-26 14:45:00,114.34,114.34,114.29,114.3,6016.0,99.1031,99.1031,99.0597,99.0684,6016.0
2016-07-26 14:50:00,114.32,114.41,114.32,114.41,6129.0,99.0857,99.1637,99.0857,99.1637,6129.0
2016-07-26 14:55:00,114.41,114.44,114.33,114.33,3366.0,99.1637,99.1897,99.0944,99.0944,3366.0
2016-07-26 15:00:00,114.34,114.42,114.32,114.36,3994.0,99.1031,99.1724,99.0857,99.1204,3994.0
2016-07-26 15:05:00,114.35,114.46,114.33,114.45,7030.0,99.1117,99.2071,99.0944,99.1984,7030.0
2016-07-26 15:10:00,114.45,114.46,114.38,114.4,4950.0,99.1984,99.2071,99.1377,99.1551,4950.0
2016-07-26 15:15:00,114.42,114.48,114.33,114.33,5900.0,99.1724,99.2244,99.0944,99.0944,5900.0
2016-07-26 15:20:00,114.32,114.54,114.32,114.49,9849.0,99.0857,99.2764,99.0857,99.2331,9849.0
2016-07-26 15:25:00,114.5,114.56,114.49,114.56,8617.0,99.2417,99.2937,99.2331,99.2937,8617.0
2016-07-26 15:30:00,114.54,114.69,114.54,114.69,17908.0,99.2764,99.4064,99.2764,99.4064,17908.0
2016-07-26 15:35:00,114.69,114.72,114.66,114.71,20496.0,99.4064,99.4324,99.3804,99.4237,20496.0
2016-07-26 15:40:00,114.7,114.74,114.67,114.71,21416.0,99.4151,99.4498,99.3891,99.4237,21416.0
2016-07-26 15:45:00,114.7,114.78,114.64,114.7,20239.0,99.4151,99.4844,99.3631,99.4151,20239.0
2016-07-26 15:50:00,114.69,114.69,114.61,114.65,16107.0,99.4064,99.4064,99.3371,99.3717,16107.0
2016-07-26 15:55:00,114.67,114.75,114.61,114.75,23867.0,99.3891,99.4584,99.3371,99.4584,23867.0
2016-07-27 09:30:00,114.69,114.91,114.57,114.81,13734.0,99.4064,99.5971,99.3024,99.5104,13734.0
2016-07-27 09:35:00,114.83,115.4,114.82,115.18,15102.0,99.5278,100.0218,99.5191,99.8311,15102.0
2016-07-27 09:40:00,115.22,115.22,114.54,114.73,14326.0,99.8658,99.8658,99.2764,99.4411,14326.0
2016-07-27 09:45:00,114.77,114.77,114.37,114.47,9507.0,99.4758,99.4758,99.1291,99.2157,9507.0
2016-07-27 09:50:00,114.47,114.48,114.33,114.39,3440.0,99.2157,99.2244,99.0944,99.1464,3440.0
2016-07-27 09:55:00,114.44,114.46,114.29,114.42,7983.0,99.1897,99.2071,99.0597,99.1724,7983.0
2016-07-27 10:00:00,114.42,114.44,114.19,114.25,5687.0,99.1724,99.1897,98.973,99.025,5687.0
2016-07-27 10:05:00,114.23,114.26,114.16,114.19,9808.0,99.0077,99.0337,98.947,98.973,9808.0
2016-07-27 10:10:00,114.19,114.29,114.17,114.17,6355.0,98.973,99.0597,98.9557,98.9557,6355.0
2016-07-27 10:15:00,114.12,114.33,114.1,114.3,6633.0,98.9124,99.0944,98.895,99.0684,6633.0
2016-07-27 10:20:00,114.29,114.29,114.1,114.22,4165.0,99.0597,99.0597,98.895,98.999,4165.0
2016-07-27 10:25:00,114.23,114.33,114.17,114.28,7065.0,99.0077,99.0944,98.9557,99.0511,7065.0
2016-07-27 10:30:00,114.26,114.29,113.83,113.83,11168.0,99.0337,99.0597,98.661,98.661,11168.0
2016-07-27 10:35:00,113.87,113.95,113.84,113.85,3950.0,98.6957,98.765,98.6697,98.6784,3950.0
2016-07-27 10:40:00,113.84,113.9,113.76,113.81,4982.0,98.6697,98.7217,98.6003,98.6437,4982.0
2016-07-27 10:45:00,113.86,113.99,113.86,113.94,3400.0,98.687,98.7997,98.687,98.7564,3400.0
2016-07-27 10:50:00,113.95,114.03,113.88,113.93,7304.0,98.765,98.8344,98.7044,98.7477,7304.0
2016-07-27 10:55:00,113.9,114.04,113.9,113.98,4310.0,98.7217,98.843,98.7217,98.791,4310.0
2016-07-27 11:00:00,114.0,114.12,113.98,114.1,6347.0,98.8084,98.9124,98.791,98.895,6347.0
2016-07-27 11:05:00,114.09,114.2,114.09,114.15,1900.0,98.8864,98.9817,98.8864,98.9384,1900.0
2016-07-27 11:10:00,114.19,114.19,114.06,114.11,2500.0,98.973,98.973,98.8604,98.9037,2500.0
2016-07-27 11:15:00,114.07,114.12,114.03,114.03,5899.0,98.869,98.9124,98.8344,98.8344,5899.0
2016-07-27 11:20:00,114.01,114.09,113.93,114.06,4832.0,98.817,98.8864,98.7477,98.8604,4832.0
2016-07-27 11:25:00,114.12,114.35,114.12,114.35,10268.0,98.9124,99.1117,98.9124,99.1117,10268.0
2016-07-27 11:30:00,114.35,114.36,114.15,114.24,9927.0,99.1117,99.1204,98.9384,99.0164,9927.0
2016-07-27 11:35:00,114.3,114.38,114.26,114.28,4395.0,99.0684,99.1377,99.0337,99.0511,4395.0
2016-07-27 11:40:00,114.32,114.36,114.29,114.35,2083.0,99.0857,99.1204,99.0597,99.1117,2083.0
2016-07-27 11:45:00,114.32,114.36,114.25,114.35,4151.0,99.0857,99.1204,99.025,99.1117,4151.0
2016-07-27 11:50:00,114.39,114.39,114.22,114.22,2325.0,99.1464,99.1464,98.999,98.999,2325.0
2016-07-27 11:55:00,114.22,114.22,114.03,114.09,6200.0,98.999,98.999,98.8344,98.8864,6200.0
2016-07-27 12:00:00,114.11,114.21,114.11,114.18,4144.0,98.9037,98.9904,98.9037,98.9644,4144.0
2016-07-27 12:05:00,114.14,114.15,114.02,114.13,5027.0,98.9297,98.9384,98.8257,98.921,5027.0
2016-07-27 12:10:00,114.13,114.13,114.04,114.1,5002.0,98.921,98.921,98.843,98.895,5002.0
2016-07-27 12:15:00,114.03,114.14,114.02,114.13,3000.0,98.8344,98.9297,98.8257,98.921,3000.0
2016-07-27 12:20:00,114.11,114.11,114.06,114.06,1601.0,98.9037,98.9037,98.8604,98.8604,1601.0
2016-07-27 12:25:00,114.06,114.11,114.04,114.08,1605.0,98.8604,98.9037,98.843,98.8777,1605.0
2016-07-27 12:30:00,114.06,114.06,113.96,113.99,4042.0,98.8604,98.8604,98.7737,98.7997,4042.0
2016-07-27 12:35:00,113.98,114.09,113.98,114.09,2800.0,98.791,98.8864,98.791,98.8864,2800.0
2016-07-27 12:40:00,114.11,114.13,114.04,114.09,3901.0,98.9037,98.921,98.843,98.8864,3901.0
2016-07-27 12:45:00,114.14,114.19,114.14,114.18,1423.0,98.9297,98.973,98.9297,98.9644,1423.0
2016-07-27 12:50:00,114.17,114.27,114.17,114.21,3045.0,98.9557,99.0424,98.9557,98.9904,3045.0
2016-07-27 12:55:00,114.2,114.22,114.15,114.19,3746.0,98.9817,98.999,98.9384,98.973,3746.0
2016-07-27 13:00:00,114.17,114.2,114.1,114.17,5649.0,98.9557,98.9817,98.895,98.9557,5649.0
2016-07-27 13:05:00,114.19,114.25,114.19,114.2,3128.0,98.973,99.025,98.973,98.9817,3128.0
2016-07-27 13:10:00,114.2,114.2,114.09,114.15,3723.0,98.9817,98.9817,98.8864,98.9384,3723.0
2016-07-27 13:15:00,114.16,114.17,114.04,114.04,3901.0,98.947,98.9557,98.843,98.843,3901.0
2016-07-27 13:20:00,114.03,114.14,114.03,114.12,2032.0,98.8344,98.9297,98.8344,98.9124,2032.0
2016-07-27 13:25:00,114.19,114.27,114.18,114.25,3300.0,98.973,99.0424,98.9644,99.025,3300.0
2016-07-27 13:30:00,114.25,114.26,114.13,114.25,3001.0,99.025,99.0337,98.921,99.025,3001.0
2016-07-27 13:35:00,114.31,114.37,114.3,114.36,1894.0,99.0771,99.1291,99.0684,99.1204,1894.0
2016-07-27 13:40:00,114.35,114.48,114.35,114.45,3839.0,99.1117,99.2244,99.1117,99.1984,3839.0
2016-07-27 13:45:00,114.49,114.54,114.46,114.49,5007.0,99.2331,99.2764,99.2071,99.2331,5007.0
2016-07-27 13:50:00,114.49,114.5,114.42,114.45,6819.0,99.2331,99.2417,99.1724,99.1984,6819.0
2016-07-27 13:55:00,114.44,114.51,114.4,114.51,3442.0,99.1897,99.2504,99.1551,99.2504,3442.0
2016-07-27 14:00:00,114.52,114.58,114.2,114.43,18716.0,99.2591,99.3111,98.9817,99.1811,18716.0
2016-07-27 14:05:00,114.41,114.53,114.39,114.43,10069.0,99.1637,99.2677,99.1464,99.1811,10069.0
2016-07-27 14:10:00,114.4,114.62,114.34,114.4,11063.0,99.1551,99.3457,99.1031,99.1551,11063.0
2016-07-27 14:15:00,114.43,114.93,114.43,114.9,13908.0,99.1811,99.6144,99.1811,99.5884,13908.0
2016-07-27 14:20:00,114.91,114.96,114.88,114.93,5781.0,99.5971,99.6404,99.5711,99.6144,5781.0
2016-07-27 14:25:00,114.9,114.91,114.79,114.79,17861.0,99.5884,99.5971,99.4931,99.4931,17861.0
2016-07-27 14:30:00,114.81,114.81,114.63,114.69,6236.0,99.5104,99.5104,99.3544,99.4064,6236.0
2016-07-27 14:35:00,114.72,114.77,114.63,114.69,7604.0,99.4324,99.4758,99.3544,99.4064,7604.0
2016-07-27 14:40:00,114.67,114.74,114.66,114.72,7491.0,99.3891,99.4498,99.3804,99.4324,7491.0
2016-07-27 14:45:00,114.73,114.8,114.7,114.78,4552.0,99.4411,99.5018,99.4151,99.4844,4552.0
2016-07-27 14:50:00,114.76,114.83,114.72,114.79,7207.0,99.4671,99.5278,99.4324,99.4931,7207.0
2016-07-27 14:55:00,114.79,114.81,114.76,114.78,6164.0,99.4931,99.5104,99.4671,99.4844,6164.0
2016-07-27 15:00:00,114.8,114.86,114.79,114.86,5400.0,99.5018,99.5538,99.4931,99.5538,5400.0
2016-07-27 15:05:00,114.9,114.97,114.89,114.9,5700.0,99.5884,99.6491,99.5798,99.5884,5700.0
2016-07-27 15:10:00,114.91,114.99,114.9,114.99,7011.0,99.5971,99.6664,99.5884,99.6664,7011.0
2016-07-27 15:15:00,114.99,115.13,114.99,115.07,9845.0,99.6664,99.7878,99.6664,99.7358,9845.0
2016-07-27 15:20:00,115.08,115.08,114.98,115.01,4963.0,99.7444,99.7444,99.6578,99.6838,4963.0
2016-07-27 15:25:00,115.0,115.01,114.86,114.95,10324.0,99.6751,99.6838,99.5538,99.6318,10324.0
2016-07-27 15:30:00,114.96,115.03,114.94,115.03,9164.0,99.6404,99.7011,99.6231,99.7011,9164.0
2016-07-27 15:35:00,115.03,115.07,115.0,115.06,10578.0,99.7011,99.7358,99.6751,99.7271,10578.0
2016-07-27 15:40:00,115.05,115.1,115.01,115.01,14749.0,99.7184,99.7618,99.6838,99.6838,14749.0
2016-07-27 15:45:00,114.99,114.99,114.79,114.8,32882.0,99.6664,99.6664,99.4931,99.5018,32882.0
2016-07-27 15:50:00,114.78,114.91,114.78,114.9,18397.0,99.4844,99.5971,99.4844,99.5884,18397.0
2016-07-27 15:55:00,114.88,114.93,114.75,114.93,34967.0,99.5711,99.6144,99.4584,99.6144,34967.0
2016-07-28 09:30:00,114.49,114.49,114.09,114.09,4417.0,99.2331,99.2331,98.8864,98.8864,4417.0
2016-07-28 09:35:00,114.14,114.26,113.42,113.58,6257.0,98.9297,99.0337,98.3057,98.4443,6257.0
2016-07-28 09:40:00,113.56,113.77,113.42,113.77,5933.0,98.427,98.609,98.3057,98.609,5933.0
2016-07-28 09:45:00,113.75,114.12,113.71,114.08,4240.0,98.5917,98.9124,98.557,98.8777,4240.0
2016-07-28 09:50:00,114.11,114.3,114.07,114.28,2300.0,98.9037,99.0684,98.869,99.0511,2300.0
2016-07-28 09:55:00,114.28,114.32,114.07,114.16,4365.0,99.0511,99.0857,98.869,98.947,4365.0
2016-07-28 10:00:00,114.23,114.23,113.88,113.88,3603.0,99.0077,99.0077,98.7044,98.7044,3603.0
2016-07-28 10:05:00,113.86,114.14,113.86,114.08,3520.0,98.687,98.9297,98.687,98.8777,3520.0
2016-07-28 10:10:00,114.09,114.14,113.8,113.8,4831.0,98.8864,98.9297,98.635,98.635,4831.0
2016-07-28 10:15:00,113.84,113.89,113.68,113.68,1887.0,98.6697,98.713,98.531,98.531,1887.0
2016-07-28 10:20:00,113.64,113.78,113.63,113.73,3764.0,98.4963,98.6177,98.4877,98.5743,3764.0
2016-07-28 10:25:00,113.8,113.85,113.76,113.84,2218.0,98.635,98.6784,98.6003,98.6697,2218.0
2016-07-28 10:30:00,113.88,114.01,113.87,114.01,3645.0,98.7044,98.817,98.6957,98.817,3645.0
2016-07-28 10:35:00,114.04,114.04,113.7,113.82,6347.0,98.843,98.843,98.5483,98.6524,6347.0
2016-07-28 10:40:00,113.8,113.89,113.7,113.84,2700.0,98.635,98.713,98.5483,98.6697,2700.0
2016-07-28 10:45:00,113.79,113.93,113.79,113.87,3809.0,98.6263,98.7477,98.6263,98.6957,3809.0
2016-07-28 10:50:00,113.9,113.92,113.74,113.74,3221.0,98.7217,98.739,98.583,98.583,3221.0
2016-07-28 10:55:00,113.69,113.74,113.61,113.63,7742.0,98.5397,98.583,98.4703,98.4877,7742.0
2016-07-28 11:00:00,113.67,113.74,113.63,113.71,1000.0,98.5223,98.583,98.4877,98.557,1000.0
2016-07-28 11:05:00,113.73,113.87,113.69,113.83,3700.0,98.5743,98.6957,98.5397,98.661,3700.0
2016-07-28 11:10:00,113.78,113.79,113.7,113.73,2392.0,98.6177,98.6263,98.5483,98.5743,2392.0
2016-07-28 11:15:00,113.75,113.89,113.75,113.81,3600.0,98.5917,98.713,98.5917,98.6437,3600.0
2016-07-28 11:20:00,113.8,113.87,113.78,113.85,2208.0,98.635,98.6957,98.6177,98.6784,2208.0
2016-07-28 11:25:00,113.82,113.93,113.81,113.89,2100.0,98.6524,98.7477,98.6437,98.713,2100.0
2016-07-28 11:30:00,113.89,113.97,113.74,113.74,2100.0,98.713,98.7824,98.583,98.583,2100.0
2016-07-28 11:35:00,113.72,113.76,113.66,113.71,1409.0,98.5657,98.6003,98.5137,98.557,1409.0
2016-07-28 11:40:00,113.68,113.77,113.67,113.77,1647.0,98.531,98.609,98.5223,98.609,1647.0
2016-07-28 11:45:00,113.8,114.02,113.8,113.98,1931.0,98.635,98.8257,98.635,98.791,1931.0
2016-07-28 11:50:00,113.99,114.12,113.99,114.08,3637.0,98.7997,98.9124,98.7997,98.8777,3637.0
2016-07-28 11:55:00,114.08,114.21,114.08,114.08,2602.0,98.8777,98.9904,98.8777,98.8777,2602.0
2016-07-28 12:00:00,114.13,114.23,114.12,114.16,3000.0,98.921,99.0077,98.9124,98.947,3000.0
2016-07-28 12:05:00,114.16,114.17,114.12,114.17,2600.0,98.947,98.9557,98.9124,98.9557,2600.0
2016-07-28 12:10:00,114.2,114.21,114.17,114.21,1194.0,98.9817,98.9904,98.9557,98.9904,1194.0
2016-07-28 12:15:00,114.21,114.28,114.21,114.22,2300.0,98.9904,99.0511,98.9904,98.999,2300.0
2016-07-28 12:20:00,114.18,114.19,114.09,114.09,3200.0,98.9644,98.973,98.8864,98.8864,3200.0
2016-07-28 12:25:00,114.09,114.09,114.03,114.06,2200.0,98.8864,98.8864,98.8344,98.8604,2200.0
2016-07-28 12:30:00,114.03,114.11,114.01,114.03,1600.0,98.8344,98.9037,98.817,98.8344,1600.0
2016-07-28 12:35:00,114.05,114.07,113.98,114.01,2005.0,98.8517,98.869,98.791,98.817,2005.0
2016-07-28 12:40:00,114.01,114.08,114.01,114.07,1800.0,98.817,98.8777,98.817,98.869,1800.0
2016-07-28 12:45:00,114.06,114.16,114.05,114.16,3400.0,98.8604,98.947,98.8517,98.947,3400.0
2016-07-28 12:50:00,114.16,114.21,114.15,114.19,2755.0,98.947,98.9904,98.9384,98.973,2755.0
2016-07-28 12:55:00,114.18,114.25,114.17,114.25,3400.0,98.9644,99.025,98.9557,99.025,3400.0
2016-07-28 13:00:00,114.25,114.32,114.22,114.3,2800.0,99.025,99.0857,98.999,99.0684,2800.0
2016-07-28 13:05:00,114.31,114.36,114.29,114.36,2000.0,99.0771,99.1204,99.0597,99.1204,2000.0
2016-07-28 13:10:00,114.41,114.43,114.36,114.37,4120.0,99.1637,99.1811,99.1204,99.1291,4120.0
2016-07-28 13:15:00,114.34,114.36,114.33,114.35,3700.0,99.1031,99.1204,99.0944,99.1117,3700.0
2016-07-28 13:20:00,114.37,114.38,114.25,114.27,3647.0,99.1291,99.1377,99.025,99.0424,3647.0
2016-07-28 13:25:00,114.26,114.37,114.26,114.37,1700.0,99.0337,99.1291,99.0337,99.1291,1700.0
2016-07-28 13:30:00,114.37,114.4,114.35,114.4,1200.0,99.1291,99.1551,99.1117,99.1551,1200.0
2016-07-28 13:35:00,114.39,114.43,114.36,114.38,2900.0,99.1464,99.1811,99.1204,99.1377,2900.0
2016-07-28 13:40:00,114.38,114.41,114.25,114.25,2236.0,99.1377,99.1637,99.025,99.025,2236.0
2016-07-28 13:45:00,114.26,114.3,114.21,114.28,1995.0,99.0337,99.0684,98.9904,99.0511,1995.0
2016-07-28 13:50:00,114.24,114.37,114.24,114.37,1700.0,99.0164,99.1291,99.0164,99.1291,1700.0
2016-07-28 13:55:00,114.33,114.55,114.33,114.5,5351.0,99.0944,99.2851,99.0944,99.2417,5351.0
2016-07-28 14:00:00,114.56,114.56,114.48,114.48,2100.0,99.2937,99.2937,99.2244,99.2244,2100.0
2016-07-28 14:05:00,114.46,114.51,114.44,114.51,2700.0,99.2071,99.2504,99.1897,99.2504,2700.0
2016-07-28 14:10:00,114.55,114.57,114.5,114.5,3606.0,99.2851,99.3024,99.2417,99.2417,3606.0
2016-07-28 14:15:00,114.51,114.6,114.51,114.57,2342.0,99.2504,99.3284,99.2504,99.3024,2342.0
2016-07-28 14:20:00,114.51,114.55,114.49,114.53,1334.0,99.2504,99.2851,99.2331,99.2677,1334.0
2016-07-28 14:25:00,114.59,114.59,114.48,114.53,2400.0,99.3197,99.3197,99.2244,99.2677,2400.0
2016-07-28 14:30:00,114.54,114.58,114.52,114.58,2100.0,99.2764,99.3111,99.2591,99.3111,2100.0
2016-07-28 14:35:00,114.59,114.71,114.59,114.67,1900.0,99.3197,99.4237,99.3197,99.3891,1900.0
2016-07-28 14:40:00,114.67,114.76,114.66,114.76,1800.0,99.3891,99.4671,99.3804,99.4671,1800.0
2016-07-28 14:45:00,114.78,114.78,114.64,114.64,4010.0,99.4844,99.4844,99.3631,99.3631,4010.0
2016-07-28 14:50:00,114.6,114.64,114.59,114.59,1900.0,99.3284,99.3631,99.3197,99.3197,1900.0
2016-07-28 14:55:00,114.56,114.57,114.54,114.54,1600.0,99.2937,99.3024,99.2764,99.2764,1600.0
2016-07-28 15:00:00,114.58,114.6,114.52,114.58,2800.0,99.3111,99.3284,99.2591,99.3111,2800.0
2016-07-28 15:05:00,114.59,114.59,114.53,114.55,3325.0,99.3197,99.3197,99.2677,99.2851,3325.0
2016-07-28 15:10:00,114.55,114.61,114.52,114.6,3667.0,99.2851,99.3371,99.2591,99.3284,3667.0
2016-07-28 15:15:00,114.61,114.61,114.57,114.61,2760.0,99.3371,99.3371,99.3024,99.3371,2760.0
2016-07-28 15:20:00,114.63,114.74,114.62,114.69,2900.0,99.3544,99.4498,99.3457,99.4064,2900.0
2016-07-28 15:25:00,114.7,114.75,114.69,114.75,2377.0,99.4151,99.4584,99.4064,99.4584,2377.0
2016-07-28 15:30:00,114.76,114.78,114.73,114.78,4967.0,99.4671,99.4844,99.4411,99.4844,4967.0
2016-07-28 15:35:00,114.79,114.81,114.74,114.77,4070.0,99.4931,99.5104,99.4498,99.4758,4070.0
2016-07-28 15:40:00,114.76,114.76,114.71,114.72,6607.0,99.4671,99.4671,99.4237,99.4324,6607.0
2016-07-28 15:45:00,114.72,114.75,114.65,114.65,8826.0,99.4324,99.4584,99.3717,99.3717,8826.0
2016-07-28 15:50:00,114.65,114.68,114.59,114.6,16633.0,99.3717,99.3977,99.3197,99.3284,16633.0
2016-07-28 15:55:00,114.61,114.62,114.47,114.48,24510.0,99.3371,99.3457,99.2157,99.2244,24510.0
2016-07-29 09:30:00,114.09,114.36,114.03,114.07,7422.0,98.8864,99.1204,98.8344,98.869,7422.0
2016-07-29 09:35:00,114.08,114.08,113.73,113.74,2201.0,98.8777,98.8777,98.5743,98.583,2201.0
2016-07-29 09:40:00,113.76,113.88,113.67,113.68,1923.0,98.6003,98.7044,98.5223,98.531,1923.0
2016-07-29 09:45:00,113.72,113.98,113.54,113.6,30443.0,98.5657,98.791,98.4097,98.4617,30443.0
2016-07-29 09:50:00,113.62,113.65,113.53,113.6,12339.0,98.479,98.505,98.401,98.4617,12339.0
2016-07-29 09:55:00,113.6,113.71,113.55,113.71,26012.0,98.4617,98.557,98.4183,98.557,26012.0
2016-07-29 10:00:00,113.63,113.87,113.55,113.62,42495.0,98.4877,98.6957,98.4183,98.479,42495.0
2016-07-29 10:05:00,113.55,113.7,113.54,113.61,10760.0,98.4183,98.5483,98.4097,98.4703,10760.0
2016-07-29 10:10:00,113.64,113.87,113.56,113.87,9374.0,98.4963,98.6957,98.427,98.6957,9374.0
2016-07-29 10:15:00,113.94,113.94,113.6,113.6,3300.0,98.7564,98.7564,98.4617,98.4617,3300.0
2016-07-29 10:20:00,113.62,113.8,113.54,113.63,5122.0,98.479,98.635,98.4097,98.4877,5122.0
2016-07-29 10:25:00,113.63,113.72,113.5,113.5,3095.0,98.4877,98.5657,98.375,98.375,3095.0
2016-07-29 10:30:00,113.57,113.57,113.41,113.49,5000.0,98.4357,98.4357,98.297,98.3663,5000.0
2016-07-29 10:35:00,113.52,113.94,113.51,113.94,2468.0,98.3923,98.7564,98.3837,98.7564,2468.0
2016-07-29 10:40:00,114.14,114.14,113.99,114.0,18491.0,98.9297,98.9297,98.7997,98.8084,18491.0
2016-07-29 10:45:00,114.04,114.14,114.01,114.09,3600.0,98.843,98.9297,98.817,98.8864,3600.0
2016-07-29 10:50:00,114.08,114.18,114.07,114.17,1400.0,98.8777,98.9644,98.869,98.9557,1400.0
2016-07-29 10:55:00,114.22,114.22,114.02,114.02,3282.0,98.999,98.999,98.8257,98.8257,3282.0
2016-07-29 11:00:00,114.06,114.19,114.04,114.13,3576.0,98.8604,98.973,98.843,98.921,3576.0
2016-07-29 11:05:00,114.15,114.32,114.14,114.26,2408.0,98.9384,99.0857,98.9297,99.0337,2408.0
2016-07-29 11:10:00,114.31,114.49,114.31,114.37,5506.0,99.0771,99.2331,99.0771,99.1291,5506.0
2016-07-29 11:15:00,114.39,114.53,114.34,114.42,12900.0,99.1464,99.2677,99.1031,99.1724,12900.0
2016-07-29 11:20:00,114.45,114.52,114.39,114.51,1490.0,99.1984,99.2591,99.1464,99.2504,1490.0
2016-07-29 11:25:00,114.5,114.53,114.32,114.32,3029.0,99.2417,99.2677,99.0857,99.0857,3029.0
2016-07-29 11:30:00,114.27,114.29,114.22,114.22,2901.0,99.0424,99.0597,98.999,98.999,2901.0
2016-07-29 11:35:00,114.34,114.55,114.33,114.55,3595.0,99.1031,99.2851,99.0944,99.2851,3595.0
2016-07-29 11:40:00,114.54,114.54,114.45,114.51,1600.0,99.2764,99.2764,99.1984,99.2504,1600.0
2016-07-29 11:45:00,114.59,114.6,114.4,114.41,2725.0,99.3197,99.3284,99.1551,99.1637,2725.0
2016-07-29 11:50:00,114.41,114.52,114.41,114.41,2900.0,99.1637,99.2591,99.1637,99.1637,2900.0
2016-07-29 11:55:00,114.43,114.55,114.43,114.5,1854.0,99.1811,99.2851,99.1811,99.2417,1854.0
2016-07-29 12:00:00,114.55,114.61,114.46,114.55,6159.0,99.2851,99.3371,99.2071,99.2851,6159.0
2016-07-29 12:05:00,114.64,114.65,114.61,114.62,909.0,99.3631,99.3717,99.3371,99.3457,909.0
2016-07-29 12:10:00,114.59,114.59,114.5,114.55,3370.0,99.3197,99.3197,99.2417,99.2851,3370.0
2016-07-29 12:15:00,114.6,114.62,114.49,114.49,3826.0,99.3284,99.3457,99.2331,99.2331,3826.0
2016-07-29 12:20:00,114.51,114.52,114.49,114.52,2235.0,99.2504,99.2591,99.2331,99.2591,2235.0
2016-07-29 12:25:00,114.49,114.56,114.4,114.4,7914.0,99.2331,99.2937,99.1551,99.1551,7914.0
2016-07-29 12:30:00,114.4,114.45,114.33,114.34,5700.0,99.1551,99.1984,99.0944,99.1031,5700.0
2016-07-29 12:35:00,114.37,114.45,114.35,114.38,5105.0,99.1291,99.1984,99.1117,99.1377,5105.0
2016-07-29 12:40:00,114.43,114.43,114.26,114.26,2250.0,99.1811,99.1811,99.0337,99.0337,2250.0
2016-07-29 12:45:00,114.25,114.3,114.19,114.22,4050.0,99.025,99.0684,98.973,98.999,4050.0
2016-07-29 12:50:00,114.21,114.3,114.19,114.27,2711.0,98.9904,99.0684,98.973,99.0424,2711.0
2016-07-29 12:55:00,114.27,114.3,114.23,114.23,3295.0,99.0424,99.0684,99.0077,99.0077,3295.0
2016-07-29 13:00:00,114.21,114.22,114.11,114.18,3321.0,98.9904,98.999,98.9037,98.9644,3321.0
2016-07-29 13:05:00,114.16,114.22,114.11,114.22,5240.0,98.947,98.999,98.9037,98.999,5240.0
2016-07-29 13:10:00,114.26,114.31,114.23,114.3,2212.0,99.0337,99.0771,99.0077,99.0684,2212.0
2016-07-29 13:15:00,114.29,114.32,114.24,114.25,2200.0,99.0597,99.0857,99.0164,99.025,2200.0
2016-07-29 13:20:00,114.25,114.27,114.21,114.25,3342.0,99.025,99.0424,98.9904,99.025,3342.0
2016-07-29 13:25:00,114.27,114.33,114.25,114.33,3900.0,99.0424,99.0944,99.025,99.0944,3900.0
2016-07-29 13:30:00,114.34,114.37,114.25,114.37,3778.0,99.1031,99.1291,99.025,99.1291,3778.0
2016-07-29 13:35:00,114.4,114.4,114.35,114.35,1416.0,99.1551,99.1551,99.1117,99.1117,1416.0
2016-07-29 13:40:00,114.36,114.36,114.19,114.24,4648.0,99.1204,99.1204,98.973,99.0164,4648.0
2016-07-29 13:45:00,114.24,114.31,114.21,114.29,3019.0,99.0164,99.0771,98.9904,99.0597,3019.0
2016-07-29 13:50:00,114.32,114.39,114.32,114.37,4241.0,99.0857,99.1464,99.0857,99.1291,4241.0
2016-07-29 13:55:00,114.36,114.4,114.34,114.36,2950.0,99.1204,99.1551,99.1031,99.1204,2950.0
2016-07-29 14:00:00,114.35,114.39,114.26,114.27,3700.0,99.1117,99.1464,99.0337,99.0424,3700.0
2016-07-29 14:05:00,114.26,114.29,114.21,114.26,5310.0,99.0337,99.0597,98.9904,99.0337,5310.0
2016-07-29 14:10:00,114.25,114.28,114.2,114.21,5146.0,99.025,99.0511,98.9817,98.9904,5146.0
2016-07-29 14:15:00,114.21,114.25,114.2,114.24,4320.0,98.9904,99.025,98.9817,99.0164,4320.0
2016-07-29 14:20:00,114.22,114.28,114.2,114.25,8200.0,98.999,99.0511,98.9817,99.025,8200.0
2016-07-29 14:25:00,114.23,114.34,114.22,114.31,4833.0,99.0077,99.1031,98.999,99.0771,4833.0
2016-07-29 14:30:00,114.33,114.33,114.24,114.25,2963.0,99.0944,99.0944,99.0164,99.025,2963.0
2016-07-29 14:35:00,114.25,114.28,114.14,114.14,3000.0,99.025,99.0511,98.9297,98.9297,3000.0
2016-07-29 14:40:00,114.17,114.21,114.13,114.17,5857.0,98.9557,98.9904,98.921,98.9557,5857.0
2016-07-29 14:45:00,114.15,114.21,114.12,114.21,3006.0,98.9384,98.9904,98.9124,98.9904,3006.0
2016-07-29 14:50:00,114.22,114.29,114.17,114.29,1100.0,98.999,99.0597,98.9557,99.0597,1100.0
2016-07-29 14:55:00,114.31,114.31,114.23,114.25,3101.0,99.0771,99.0771,99.0077,99.025,3101.0
2016-07-29 15:00:00,114.29,114.29,114.21,114.24,3282.0,99.0597,99.0597,98.9904,99.0164,3282.0
2016-07-29 15:05:00,114.21,114.23,114.09,114.19,4014.0,98.9904,99.0077,98.8864,98.973,4014.0
2016-07-29 15:10:00,114.23,114.31,114.2,114.23,2063.0,99.0077,99.0771,98.9817,99.0077,2063.0
2016-07-29 15:15:00,114.25,114.29,114.21,114.23,3875.0,99.025,99.0597,98.9904,99.0077,3875.0
2016-07-29 15:20:00,114.24,114.26,114.21,114.21,2713.0,99.0164,99.0337,98.9904,98.9904,2713.0
2016-07-29 15:25:00,114.23,114.25,114.16,114.19,3403.0,99.0077,99.025,98.947,98.973,3403.0
2016-07-29 15:30:00,114.19,114.25,114.17,114.2,6528.0,98.973,99.025,98.9557,98.9817,6528.0
2016-07-29 15:35:00,114.22,114.22,114.12,114.13,4461.0,98.999,98.999,98.9124,98.921,4461.0
2016-07-29 15:40:00,114.12,114.27,114.11,114.27,12061.0,98.9124,99.0424,98.9037,99.0424,12061.0
2016-07-29 15:45:00,114.29,114.45,114.27,114.42,19714.0,99.0597,99.1984,99.0424,99.1724,19714.0
2016-07-29 15:50:00,114.37,114.4,114.32,114.35,9642.0,99.1291,99.1551,99.0857,99.1117,9642.0
2016-07-29 15:55:00,114.36,114.37,114.19,114.19,42555.0,99.1204,99.1291,98.973,98.973,42555.0
2016-08-01 09:30:00,113.92,114.25,113.47,113.48,13695.0,98.739,99.025,98.349,98.3577,13695.0
2016-08-01 09:35:00,113.47,113.47,112.76,112.92,12297.0,98.349,98.349,97.7336,97.8723,12297.0
2016-08-01 09:40:00,112.99,112.99,112.79,112.79,7007.0,97.933,97.933,97.7596,97.7596,7007.0
2016-08-01 09:45:00,112.93,112.99,112.6,112.72,10905.0,97.881,97.933,97.5949,97.6989,10905.0
2016-08-01 09:50:00,112.72,112.92,112.65,112.92,10244.0,97.6989,97.8723,97.6383,97.8723,10244.0
2016-08-01 09:55:00,112.87,112.87,112.62,112.68,36000.0,97.8289,97.8289,97.6123,97.6643,36000.0
2016-08-01 10:00:00,112.8,113.07,112.78,112.82,6510.0,97.7683,98.0023,97.7509,97.7856,6510.0
2016-08-01 10:05:00,112.81,113.2,112.81,113.1,8245.0,97.7769,98.115,97.7769,98.0283,8245.0
2016-08-01 10:10:00,113.13,113.31,113.04,113.23,5350.0,98.0543,98.2103,97.9763,98.141,5350.0
2016-08-01 10:15:00,113.26,113.6,113.24,113.42,5117.0,98.167,98.4617,98.1496,98.3057,5117.0
2016-08-01 10:20:00,113.38,113.41,113.17,113.17,10100.0,98.271,98.297,98.089,98.089,10100.0
2016-08-01 10:25:00,113.21,113.53,113.21,113.37,8070.0,98.1236,98.401,98.1236,98.2623,8070.0
2016-08-01 10:30:00,113.4,113.47,112.98,113.04,21861.0,98.2883,98.349,97.9243,97.9763,21861.0
2016-08-01 10:35:00,113.11,113.2,112.84,112.87,7924.0,98.037,98.115,97.8029,97.8289,7924.0
2016-08-01 10:40:00,112.89,113.22,112.88,113.11,6843.0,97.8463,98.1323,97.8376,98.037,6843.0
2016-08-01 10:45:00,113.17,113.44,113.01,113.38,7858.0,98.089,98.323,97.9503,98.271,7858.0
2016-08-01 10:50:00,113.37,113.59,113.36,113.47,11225.0,98.2623,98.453,98.2536,98.349,11225.0
2016-08-01 10:55:00,113.48,113.62,113.46,113.55,7626.0,98.3577,98.479,98.3403,98.4183,7626.0
2016-08-01 11:00:00,113.55,113.6,113.4,113.59,10883.0,98.4183,98.4617,98.2883,98.453,10883.0
2016-08-01 11:05:00,113.61,113.89,113.54,113.85,11565.0,98.4703,98.713,98.4097,98.6784,11565.0
2016-08-01 11:10:00,113.86,113.98,113.74,113.77,9571.0,98.687,98.791,98.583,98.609,9571.0
2016-08-01 11:15:00,113.81,114.0,113.78,113.98,6382.0,98.6437,98.8084,98.6177,98.791,6382.0
2016-08-01 11:20:00,113.98,113.98,113.77,113.79,6477.0,98.791,98.791,98.609,98.6263,6477.0
2016-08-01 11:25:00,113.79,113.84,113.55,113.55,5852.0,98.6263,98.6697,98.4183,98.4183,5852.0
2016-08-01 11:30:00,113.57,113.76,113.57,113.7,4526.0,98.4357,98.6003,98.4357,98.5483,4526.0
2016-08-01 11:35:00,113.8,113.8,113.64,113.64,5231.0,98.635,98.635,98.4963,98.4963,5231.0
2016-08-01 11:40:00,113.6,113.72,113.6,113.63,4816.0,98.4617,98.5657,98.4617,98.4877,4816.0
2016-08-01 11:45:00,113.63,113.73,113.62,113.67,2900.0,98.4877,98.5743,98.479,98.5223,2900.0
2016-08-01 11:50:00,113.65,113.65,113.5,113.57,4800.0,98.505,98.505,98.375,98.4357,4800.0
2016-08-01 11:55:00,113.55,113.55,113.38,113.38,8101.0,98.4183,98.4183,98.271,98.271,8101.0
2016-08-01 12:00:00,113.39,113.45,113.24,113.27,10097.0,98.2797,98.3317,98.1496,98.1756,10097.0
2016-08-01 12:05:00,113.3,113.35,113.06,113.07,8959.0,98.2016,98.245,97.9936,98.0023,8959.0
2016-08-01 12:10:00,113.1,113.12,112.97,113.0,6900.0,98.0283,98.0456,97.9156,97.9416,6900.0
2016-08-01 12:15:00,112.98,112.99,112.88,112.99,5500.0,97.9243,97.933,97.8376,97.933,5500.0
2016-08-01 12:20:00,112.98,112.98,112.85,112.94,7195.0,97.9243,97.9243,97.8116,97.8896,7195.0
2016-08-01 12:25:00,112.95,113.0,112.89,112.97,6819.0,97.8983,97.9416,97.8463,97.9156,6819.0
2016-08-01 12:30:00,112.98,113.08,112.93,112.97,7134.0,97.9243,98.011,97.881,97.9156,7134.0
2016-08-01 12:35:00,112.96,113.12,112.95,113.12,4786.0,97.907,98.0456,97.8983,98.0456,4786.0
2016-08-01 12:40:00,113.14,113.19,113.11,113.13,5252.0,98.063,98.1063,98.037,98.0543,5252.0
2016-08-01 12:45:00,113.11,113.16,113.03,113.13,5097.0,98.037,98.0803,97.9676,98.0543,5097.0
2016-08-01 12:50:00,113.11,113.19,113.11,113.14,5093.0,98.037,98.1063,98.037,98.063,5093.0
2016-08-01 12:55:00,113.13,113.21,113.08,113.15,6859.0,98.0543,98.1236,98.011,98.0716,6859.0
2016-08-01 13:00:00,113.16,113.23,113.14,113.15,3822.0,98.0803,98.141,98.063,98.0716,3822.0
2016-08-01 13:05:00,113.14,113.27,113.11,113.26,7597.0,98.063,98.1756,98.037,98.167,7597.0
2016-08-01 13:10:00,113.23,113.31,113.2,113.28,3101.0,98.141,98.2103,98.115,98.1843,3101.0
2016-08-01 13:15:00,113.32,113.33,113.27,113.3,5872.0,98.219,98.2276,98.1756,98.2016,5872.0
2016-08-01 13:20:00,113.3,113.44,113.27,113.39,4850.0,98.2016,98.323,98.1756,98.2797,4850.0
2016-08-01 13:25:00,113.42,113.46,113.39,113.41,3788.0,98.3057,98.3403,98.2797,98.297,3788.0
2016-08-01 13:30:00,113.38,113.4,113.32,113.39,6279.0,98.271,98.2883,98.219,98.2797,6279.0
2016-08-01 13:35:00,113.4,113.42,113.34,113.34,6656.0,98.2883,98.3057,98.2363,98.2363,6656.0
2016-08-01 13:40:00,113.33,113.35,113.27,113.27,4000.0,98.2276,98.245,98.1756,98.1756,4000.0
2016-08-01 13:45:00,113.27,113.32,113.24,113.27,3500.0,98.1756,98.219,98.1496,98.1756,3500.0
2016-08-01 13:50:00,113.29,113.34,113.15,113.16,6661.0,98.193,98.2363,98.0716,98.0803,6661.0
2016-08-01 13:55:00,113.18,113.46,113.16,113.43,7253.0,98.0976,98.3403,98.0803,98.3143,7253.0
2016-08-01 14:00:00,113.46,113.52,113.4,113.4,7967.0,98.3403,98.3923,98.2883,98.2883,7967.0
2016-08-01 14:05:00,113.43,113.53,113.42,113.42,5173.0,98.3143,98.401,98.3057,98.3057,5173.0
2016-08-01 14:10:00,113.42,113.42,113.22,113.24,21229.0,98.3057,98.3057,98.1323,98.1496,21229.0
2016-08-01 14:15:00,113.23,113.26,113.13,113.13,6598.0,98.141,98.167,98.0543,98.0543,6598.0
2016-08-01 14:20:00,113.18,113.34,113.13,113.3,9826.0,98.0976,98.2363,98.0543,98.2016,9826.0
2016-08-01 14:25:00,113.33,113.42,113.18,113.27,11227.0,98.2276,98.3057,98.0976,98.1756,11227.0
2016-08-01 14:30:00,113.28,113.36,113.2,113.29,6667.0,98.1843,98.2536,98.115,98.193,6667.0
2016-08-01 14:35:00,113.31,113.38,113.28,113.33,8752.0,98.2103,98.271,98.1843,98.2276,8752.0
2016-08-01 14:40:00,113.33,113.36,113.21,113.36,10011.0,98.2276,98.2536,98.1236,98.2536,10011.0
2016-08-01 14:45:00,113.36,113.51,113.28,113.44,8598.0,98.2536,98.3837,98.1843,98.323,8598.0
2016-08-01 14:50:00,113.48,113.5,113.34,113.35,16200.0,98.3577,98.375,98.2363,98.245,16200.0
2016-08-01 14:55:00,113.37,113.49,113.35,113.49,10040.0,98.2623,98.3663,98.245,98.3663,10040.0
2016-08-01 15:00:00,113.46,113.57,113.44,113.48,12468.0,98.3403,98.4357,98.323,98.3577,12468.0
2016-08-01 15:05:00,113.48,113.48,113.4,113.45,6670.0,98.3577,98.3577,98.2883,98.3317,6670.0
2016-08-01 15:10:00,113.43,113.61,113.34,113.37,14000.0,98.3143,98.4703,98.2363,98.2623,14000.0
2016-08-01 15:15:00,113.36,113.42,113.3,113.36,9895.0,98.2536,98.3057,98.2016,98.2536,9895.0
2016-08-01 15:20:00,113.33,113.36,113.24,113.32,14574.0,98.2276,98.2536,98.1496,98.219,14574.0
2016-08-01 15:25:00,113.34,113.39,113.23,113.27,13857.0,98.2363,98.2797,98.141,98.1756,13857.0
2016-08-01 15:30:00,113.26,113.48,113.26,113.44,14978.0,98.167,98.3577,98.167,98.323,14978.0
2016-08-01 15:35:00,113.45,113.61,113.4,113.58,25198.0,98.3317,98.4703,98.2883,98.4443,25198.0
2016-08-01 15:40:00,113.57,113.67,113.52,113.65,30510.0,98.4357,98.5223,98.3923,98.505,30510.0
2016-08-01 15:45:00,113.66,113.76,113.59,113.61,36962.0,98.5137,98.6003,98.453,98.4703,36962.0
2016-08-01 15:50:00,113.62,113.65,113.39,113.42,90672.0,98.479,98.505,98.2797,98.3057,90672.0
2016-08-01 15:55:00,113.44,113.52,113.04,113.28,298533.0,98.323,98.3923,97.9763,98.1843,298533.0
2016-08-02 09:30:00,113.5,113.7,112.64,113.55,135207.0,98.375,98.5483,97.6296,98.4183,135207.0
2016-08-02 09:35:00,113.49,114.21,113.17,113.54,61994.0,98.3663,98.9904,98.089,98.4097,61994.0
2016-08-02 09:40:00,113.49,113.58,112.97,113.24,62011.0,98.3663,98.4443,97.9156,98.1496,62011.0
2016-08-02 09:45:00,113.24,113.9,113.08,113.9,44544.0,98.1496,98.7217,98.011,98.7217,44544.0
2016-08-02 09:50:00,113.89,114.13,113.46,113.56,32122.0,98.713,98.921,98.3403,98.427,32122.0
2016-08-02 09:55:00,113.56,113.68,113.02,113.08,34256.0,98.427,98.531,97.959,98.011,34256.0
2016-08-02 10:00:00,113.17,113.2,112.72,112.76,21885.0,98.089,98.115,97.6989,97.7336,21885.0
2016-08-02 10:05:00,112.77,112.77,112.52,112.66,16106.0,97.7423,97.7423,97.5256,97.6469,16106.0
2016-08-02 10:10:00,112.61,112.62,112.42,112.54,19424.0,97.6036,97.6123,97.4389,97.5429,19424.0
2016-08-02 10:15:00,112.59,112.64,112.29,112.34,22700.0,97.5863,97.6296,97.3262,97.3696,22700.0
2016-08-02 10:20:00,112.34,112.81,112.26,112.81,9740.0,97.3696,97.7769,97.3002,97.7769,9740.0
2016-08-02 10:25:00,112.82,113.08,112.52,113.08,21390.0,97.7856,98.011,97.5256,98.011,21390.0
2016-08-02 10:30:00,113.07,113.1,112.88,113.0,20394.0,98.0023,98.0283,97.8376,97.9416,20394.0
2016-08-02 10:35:00,113.0,113.07,112.89,113.03,33346.0,97.9416,98.0023,97.8463,97.9676,33346.0
2016-08-02 10:40:00,113.0,113.07,112.88,112.94,19101.0,97.9416,98.0023,97.8376,97.8896,19101.0
2016-08-02 10:45:00,112.92,113.0,112.72,112.78,12299.0,97.8723,97.9416,97.6989,97.7509,12299.0
2016-08-02 10:50:00,112.75,112.84,112.6,112.7,16881.0,97.7249,97.8029,97.5949,97.6816,16881.0
2016-08-02 10:55:00,112.7,112.92,112.66,112.7,12353.0,97.6816,97.8723,97.6469,97.6816,12353.0
2016-08-02 11:00:00,112.66,112.78,112.62,112.71,8839.0,97.6469,97.7509,97.6123,97.6903,8839.0
2016-08-02 11:05:00,112.69,112.82,112.53,112.82,10626.0,97.6729,97.7856,97.5343,97.7856,10626.0
2016-08-02 11:10:00,112.79,112.83,112.7,112.83,6219.0,97.7596,97.7943,97.6816,97.7943,6219.0
2016-08-02 11:15:00,112.85,112.92,112.8,112.88,9211.0,97.8116,97.8723,97.7683,97.8376,9211.0
2016-08-02 11:20:00,112.81,112.96,112.72,112.93,14663.0,97.7769,97.907,97.6989,97.881,14663.0
2016-08-02 11:25:00,112.97,113.25,112.97,113.08,17764.0,97.9156,98.1583,97.9156,98.011,17764.0
2016-08-02 11:30:00,113.07,113.08,112.87,112.98,34599.0,98.0023,98.011,97.8289,97.9243,34599.0
2016-08-02 11:35:00,112.95,113.01,112.87,112.96,19430.0,97.8983,97.9503,97.8289,97.907,19430.0
2016-08-02 11:40:00,112.99,113.0,112.8,112.93,18053.0,97.933,97.9416,97.7683,97.881,18053.0
2016-08-02 11:45:00,112.94,112.98,112.83,112.95,11629.0,97.8896,97.9243,97.7943,97.8983,11629.0
2016-08-02 11:50:00,112.97,112.98,112.87,112.9,8410.0,97.9156,97.9243,97.8289,97.8549,8410.0
2016-08-02 11:55:00,112.91,113.0,112.84,112.89,14349.0,97.8636,97.9416,97.8029,97.8463,14349.0
2016-08-02 12:00:00,112.89,113.01,112.87,113.01,15433.0,97.8463,97.9503,97.8289,97.9503,15433.0
2016-08-02 12:05:00,112.98,113.0,112.75,112.96,8572.0,97.9243,97.9416,97.7249,97.907,8572.0
2016-08-02 12:10:00,112.98,113.13,112.9,113.13,10190.0,97.9243,98.0543,97.8549,98.0543,10190.0
2016-08-02 12:15:00,113.13,113.16,113.08,113.09,5040.0,98.0543,98.0803,98.011,98.0196,5040.0
2016-08-02 12:20:00,113.06,113.15,113.03,113.15,6994.0,97.9936,98.0716,97.9676,98.0716,6994.0
2016-08-02 12:25:00,113.12,113.3,113.12,113.25,31413.0,98.0456,98.2016,98.0456,98.1583,31413.0
2016-08-02 12:30:00,113.24,113.25,113.15,113.21,6210.0,98.1496,98.1583,98.0716,98.1236,6210.0
2016-08-02 12:35:00,113.22,113.22,113.03,113.09,7750.0,98.1323,98.1323,97.9676,98.0196,7750.0
2016-08-02 12:40:00,113.09,113.14,113.01,113.09,8841.0,98.0196,98.063,97.9503,98.0196,8841.0
2016-08-02 12:45:00,113.09,113.1,113.01,113.06,5672.0,98.0196,98.0283,97.9503,97.9936,5672.0
2016-08-02 12:50:00,113.07,113.07,112.88,112.9,8871.0,98.0023,98.0023,97.8376,97.8549,8871.0
2016-08-02 12:55:00,112.88,112.88,112.67,112.74,6300.0,97.8376,97.8376,97.6556,97.7163,6300.0
2016-08-02 13:00:00,112.72,112.72,112.49,112.49,12496.0,97.6989,97.6989,97.4996,97.4996,12496.0
2016-08-02 13:05:00,112.51,112.56,112.37,112.37,7394.0,97.5169,97.5603,97.3956,97.3956,7394.0
2016-08-02 13:10:00,112.36,112.45,112.33,112.36,9988.0,97.3869,97.4649,97.3609,97.3869,9988.0
2016-08-02 13:15:00,112.34,112.45,112.34,112.43,11701.0,97.3696,97.4649,97.3696,97.4476,11701.0
2016-08-02 13:20:00,112.42,112.56,112.35,112.52,19783.0,97.4389,97.5603,97.3782,97.5256,19783.0
2016-08-02 13:25:00,112.55,112.65,112.51,112.61,20004.0,97.5516,97.6383,97.5169,97.6036,20004.0
2016-08-02 13:30:00,112.61,112.62,112.47,112.52,12402.0,97.6036,97.6123,97.4823,97.5256,12402.0
2016-08-02 13:35:00,112.52,112.66,112.52,112.62,12178.0,97.5256,97.6469,97.5256,97.6123,12178.0
2016-08-02 13:40:00,112.62,112.65,112.49,112.62,9413.0,97.6123,97.6383,97.4996,97.6123,9413.0
2016-08-02 13:45:00,112.64,112.77,112.64,112.76,8943.0,97.6296,97.7423,97.6296,97.7336,8943.0
2016-08-02 13:50:00,112.76,112.9,112.76,112.84,15376.0,97.7336,97.8549,97.7336,97.8029,15376.0
2016-08-02 13:55:00,112.84,112.84,112.67,112.76,9651.0,97.8029,97.8029,97.6556,97.7336,9651.0
2016-08-02 14:00:00,112.77,112.81,112.7,112.75,11838.0,97.7423,97.7769,97.6816,97.7249,11838.0
2016-08-02 14:05:00,112.75,113.1,112.74,113.07,13843.0,97.7249,98.0283,97.7163,98.0023,13843.0
2016-08-02 14:10:00,113.07,113.18,113.01,113.18,25189.0,98.0023,98.0976,97.9503,98.0976,25189.0
2016-08-02 14:15:00,113.16,113.25,113.09,113.25,30788.0,98.0803,98.1583,98.0196,98.1583,30788.0
2016-08-02 14:20:00,113.25,113.32,113.18,113.23,81377.0,98.1583,98.219,98.0976,98.141,81377.0
2016-08-02 14:25:00,113.23,113.31,113.21,113.21,20979.0,98.141,98.2103,98.1236,98.1236,20979.0
2016-08-02 14:30:00,113.2,113.22,113.13,113.17,10948.0,98.115,98.1323,98.0543,98.089,10948.0
2016-08-02 14:35:00,113.18,113.27,113.16,113.2,21603.0,98.0976,98.1756,98.0803,98.115,21603.0
2016-08-02 14:40:00,113.22,113.35,113.22,113.26,47337.0,98.1323,98.245,98.1323,98.167,47337.0
2016-08-02 14:45:00,113.28,113.35,113.21,113.25,30583.0,98.1843,98.245,98.1236,98.1583,30583.0
2016-08-02 14:50:00,113.25,113.29,113.18,113.18,11181.0,98.1583,98.193,98.0976,98.0976,11181.0
2016-08-02 14:55:00,113.17,113.25,113.13,113.19,12163.0,98.089,98.1583,98.0543,98.1063,12163.0
2016-08-02 15:00:00,113.21,113.27,113.18,113.19,16919.0,98.1236,98.1756,98.0976,98.1063,16919.0
2016-08-02 15:05:00,113.2,113.28,113.13,113.27,25420.0,98.115,98.1843,98.0543,98.1756,25420.0
2016-08-02 15:10:00,113.25,113.25,113.0,113.02,17044.0,98.1583,98.1583,97.9416,97.959,17044.0
2016-08-02 15:15:00,113.02,113.04,112.94,113.02,19092.0,97.959,97.9763,97.8896,97.959,19092.0
2016-08-02 15:20:00,113.02,113.24,113.02,113.21,16100.0,97.959,98.1496,97.959,98.1236,16100.0
2016-08-02 15:25:00,113.21,113.26,113.17,113.18,24669.0,98.1236,98.167,98.089,98.0976,24669.0
2016-08-02 15:30:00,113.19,113.2,113.05,113.14,25658.0,98.1063,98.115,97.985,98.063,25658.0
2016-08-02 15:35:00,113.13,113.22,113.1,113.19,24773.0,98.0543,98.1323,98.0283,98.1063,24773.0
2016-08-02 15:40:00,113.19,113.2,112.96,113.1,28387.0,98.1063,98.115,97.907,98.0283,28387.0
2016-08-02 15:45:00,113.08,113.17,113.01,113.08,38669.0,98.011,98.089,97.9503,98.011,38669.0
2016-08-02 15:50:00,113.08,113.11,113.01,113.08,37428.0,98.011,98.037,97.9503,98.011,37428.0
2016-08-02 15:55:00,113.08,113.11,112.96,113.03,67643.0,98.011,98.037,97.907,97.9676,67643.0
2016-08-03 09:30:00,112.65,113.22,112.65,112.73,13180.0,97.6383,98.1323,97.6383,97.7076,13180.0
2016-08-03 09:35:00,112.69,112.92,112.51,112.86,7112.0,97.6729,97.8723,97.5169,97.8203,7112.0
2016-08-03 09:40:00,112.87,113.05,112.6,112.6,15892.0,97.8289,97.985,97.5949,97.5949,15892.0
2016-08-03 09:45:00,112.59,112.7,112.4,112.7,24306.0,97.5863,97.6816,97.4216,97.6816,24306.0
2016-08-03 09:50:00,112.64,112.75,112.59,112.61,43031.0,97.6296,97.7249,97.5863,97.6036,43031.0
2016-08-03 09:55:00,112.56,112.72,112.47,112.57,17301.0,97.5603,97.6989,97.4823,97.5689,17301.0
2016-08-03 10:00:00,112.56,112.88,112.49,112.85,19608.0,97.5603,97.8376,97.4996,97.8116,19608.0
2016-08-03 10:05:00,112.88,112.91,112.49,112.85,18811.0,97.8376,97.8636,97.4996,97.8116,18811.0
2016-08-03 10:10:00,112.81,112.89,112.74,112.8,21909.0,97.7769,97.8463,97.7163,97.7683,21909.0
2016-08-03 10:15:00,112.8,112.84,112.6,112.69,23258.0,97.7683,97.8029,97.5949,97.6729,23258.0
2016-08-03 10:20:00,112.72,112.86,112.71,112.75,23159.0,97.6989,97.8203,97.6903,97.7249,23159.0
2016-08-03 10:25:00,112.73,112.88,112.65,112.86,23074.0,97.7076,97.8376,97.6383,97.8203,23074.0
2016-08-03 10:30:00,112.85,113.15,112.73,113.08,22892.0,97.8116,98.0716,97.7076,98.011,22892.0
2016-08-03 10:35:00,113.12,113.36,112.99,113.04,21404.0,98.0456,98.2536,97.933,97.9763,21404.0
2016-08-03 10:40:00,113.08,113.1,112.93,113.01,10610.0,98.011,98.0283,97.881,97.9503,10610.0
2016-08-03 10:45:00,113.02,113.05,112.9,113.0,21146.0,97.959,97.985,97.8549,97.9416,21146.0
2016-08-03 10:50:00,113.02,113.06,112.88,112.91,24915.0,97.959,97.9936,97.8376,97.8636,24915.0
2016-08-03 10:55:00,112.92,113.09,112.89,112.93,45833.0,97.8723,98.0196,97.8463,97.881,45833.0
2016-08-03 11:00:00,112.96,112.97,112.76,112.96,11191.0,97.907,97.9156,97.7336,97.907,11191.0
2016-08-03 11:05:00,112.96,113.01,112.84,112.84,24274.0,97.907,97.9503,97.8029,97.8029,24274.0
2016-08-03 11:10:00,112.88,112.99,112.84,112.9,21576.0,97.8376,97.933,97.8029,97.8549,21576.0
2016-08-03 11:15:00,112.9,113.07,112.8,112.91,52359.0,97.8549,98.0023,97.7683,97.8636,52359.0
2016-08-03 11:20:00,112.97,113.25,112.96,113.17,29514.0,97.9156,98.1583,97.907,98.089,29514.0
2016-08-03 11:25:00,113.19,113.26,112.99,113.0,28480.0,98.1063,98.167,97.933,97.9416,28480.0
2016-08-03 11:30:00,113.0,113.13,112.98,113.09,22824.0,97.9416,98.0543,97.9243,98.0196,22824.0
2016-08-03 11:35:00,113.08,113.12,112.88,113.02,30801.0,98.011,98.0456,97.8376,97.959,30801.0
2016-08-03 11:40:00,113.01,113.06,112.86,112.95,12278.0,97.9503,97.9936,97.8203,97.8983,12278.0
2016-08-03 11:45:00,112.98,113.03,112.83,112.89,23167.0,97.9243,97.9676,97.7943,97.8463,23167.0
2016-08-03 11:50:00,112.93,113.0,112.83,113.0,23839.0,97.881,97.9416,97.7943,97.9416,23839.0
2016-08-03 11:55:00,113.0,113.22,112.81,113.0,25738.0,97.9416,98.1323,97.7769,97.9416,25738.0
2016-08-03 12:00:00,113.02,113.08,112.96,113.03,24301.0,97.959,98.011,97.907,97.9676,24301.0
2016-08-03 12:05:00,113.06,113.21,112.95,113.17,52117.0,97.9936,98.1236,97.8983,98.089,52117.0
2016-08-03 12:10:00,113.2,113.23,112.97,113.07,39039.0,98.115,98.141,97.9156,98.0023,39039.0
2016-08-03 12:15:00,113.07,113.14,112.95,113.11,26812.0,98.0023,98.063,97.8983,98.037,26812.0
2016-08-03 12:20:00,113.09,113.12,112.98,113.04,31413.0,98.0196,98.0456,97.9243,97.9763,31413.0
2016-08-03 12:25:00,113.07,113.08,112.9,113.02,19124.0,98.0023,98.011,97.8549,97.959,19124.0
2016-08-03 12:30:00,113.04,113.28,113.04,113.25,16608.0,97.9763,98.1843,97.9763,98.1583,16608.0
2016-08-03 12:35:00,113.25,113.35,113.21,113.35,78604.0,98.1583,98.245,98.1236,98.245,78604.0
2016-08-03 12:40:00,113.33,113.66,113.32,113.56,34596.0,98.2276,98.5137,98.219,98.427,34596.0
2016-08-03 12:45:00,113.52,113.6,113.45,113.45,15932.0,98.3923,98.4617,98.3317,98.3317,15932.0
2016-08-03 12:50:00,113.5,113.95,113.5,113.73,31660.0,98.375,98.765,98.375,98.5743,31660.0
2016-08-03 12:55:00,113.69,113.88,113.57,113.71,19744.0,98.5397,98.7044,98.4357,98.557,19744.0
2016-08-03 13:00:00,113.68,113.73,113.57,113.62,12910.0,98.531,98.5743,98.4357,98.479,12910.0
2016-08-03 13:05:00,113.63,113.8,113.51,113.64,24398.0,98.4877,98.635,98.3837,98.4963,24398.0
2016-08-03 13:10:00,113.61,113.76,113.5,113.66,20403.0,98.4703,98.6003,98.375,98.5137,20403.0
2016-08-03 13:15:00,113.66,113.76,113.52,113.56,19590.0,98.5137,98.6003,98.3923,98.427,19590.0
2016-08-03 13:20:00,113.57,113.73,113.51,113.65,33898.0,98.4357,98.5743,98.3837,98.505,33898.0
2016-08-03 13:25:00,113.66,113.76,113.6,113.63,20483.0,98.5137,98.6003,98.4617,98.4877,20483.0
2016-08-03 13:30:00,113.63,113.74,113.55,113.7,23257.0,98.4877,98.583,98.4183,98.5483,23257.0
2016-08-03 13:35:00,113.72,113.77,113.63,113.69,19481.0,98.5657,98.609,98.4877,98.5397,19481.0
2016-08-03 13:40:00,113.67,113.75,113.65,113.68,13523.0,98.5223,98.5917,98.505,98.531,13523.0
2016-08-03 13:45:00,113.68,113.74,113.48,113.53,16378.0,98.531,98.583,98.3577,98.401,16378.0
2016-08-03 13:50:00,113.54,113.56,113.39,113.49,17729.0,98.4097,98.427,98.2797,98.3663,17729.0
2016-08-03 13:55:00,113.47,113.51,113.39,113.4,25800.0,98.349,98.3837,98.2797,98.2883,25800.0
2016-08-03 14:00:00,113.42,113.54,113.38,113.5,27793.0,98.3057,98.4097,98.271,98.375,27793.0
2016-08-03 14:05:00,113.5,113.7,113.46,113.7,15970.0,98.375,98.5483,98.3403,98.5483,15970.0
2016-08-03 14:10:00,113.68,113.92,113.62,113.82,22776.0,98.531,98.739,98.479,98.6524,22776.0
2016-08-03 14:15:00,113.84,113.98,113.76,113.86,15485.0,98.6697,98.791,98.6003,98.687,15485.0
2016-08-03 14:20:00,113.81,114.0,113.81,113.97,16549.0,98.6437,98.8084,98.6437,98.7824,16549.0
2016-08-03 14:25:00,113.95,113.96,113.74,113.82,25034.0,98.765,98.7737,98.583,98.6524,25034.0
2016-08-03 14:30:00,113.81,114.02,113.8,114.01,32374.0,98.6437,98.8257,98.635,98.817,32374.0
2016-08-03 14:35:00,114.01,114.02,113.77,113.8,19970.0,98.817,98.8257,98.609,98.635,19970.0
2016-08-03 14:40:00,113.77,113.82,113.77,113.8,14920.0,98.609,98.6524,98.609,98.635,14920.0
2016-08-03 14:45:00,113.81,114.03,113.8,113.93,28884.0,98.6437,98.8344,98.635,98.7477,28884.0
2016-08-03 14:50:00,113.94,113.97,113.87,113.92,17123.0,98.7564,98.7824,98.6957,98.739,17123.0
2016-08-03 14:55:00,113.9,113.97,113.58,113.67,22860.0,98.7217,98.7824,98.4443,98.5223,22860.0
2016-08-03 15:00:00,113.72,113.76,113.57,113.67,14571.0,98.5657,98.6003,98.4357,98.5223,14571.0
2016-08-03 15:05:00,113.67,113.8,113.58,113.61,56405.0,98.5223,98.635,98.4443,98.4703,56405.0
2016-08-03 15:10:00,113.58,113.76,113.5,113.57,20449.0,98.4443,98.6003,98.375,98.4357,20449.0
2016-08-03 15:15:00,113.56,113.58,113.43,113.52,21323.0,98.427,98.4443,98.3143,98.3923,21323.0
2016-08-03 15:20:00,113.54,113.77,113.52,113.75,19435.0,98.4097,98.609,98.3923,98.5917,19435.0
2016-08-03 15:25:00,113.74,113.82,113.63,113.75,34912.0,98.583,98.6524,98.4877,98.5917,34912.0
2016-08-03 15:30:00,113.75,113.77,113.59,113.61,37497.0,98.5917,98.609,98.453,98.4703,37497.0
2016-08-03 15:35:00,113.58,113.71,113.56,113.7,27635.0,98.4443,98.557,98.427,98.5483,27635.0
2016-08-03 15:40:00,113.71,113.73,113.52,113.61,53975.0,98.557,98.5743,98.3923,98.4703,53975.0
2016-08-03 15:45:00,113.64,113.67,113.58,113.6,52138.0,98.4963,98.5223,98.4443,98.4617,52138.0
2016-08-03 15:50:00,113.61,113.67,113.6,113.64,55628.0,98.4703,98.5223,98.4617,98.4963,55628.0
2016-08-03 15:55:00,113.65,113.74,113.64,113.69,118422.0,98.505,98.583,98.4963,98.5397,118422.0
2016-08-04 09:30:00,118.1,120.99,117.72,118.96,104528.0,102.362,104.8669,102.0326,103.1074,104528.0
2016-08-04 09:35:00,118.27,118.97,117.98,118.5,68954.0,102.5093,103.1161,102.258,102.7087,68954.0
2016-08-04 09:40:00,118.56,118.75,118.0,118.6,71336.0,102.7607,102.9254,102.2753,102.7954,71336.0
2016-08-04 09:45:00,118.54,118.62,118.22,118.29,53671.0,102.7434,102.8127,102.466,102.5267,53671.0
2016-08-04 09:50:00,118.39,118.6,118.29,118.41,50317.0,102.6134,102.7954,102.5267,102.6307,50317.0
2016-08-04 09:55:00,118.46,118.67,118.36,118.52,36987.0,102.674,102.856,102.5873,102.726,36987.0
2016-08-04 10:00:00,118.59,118.84,118.35,118.84,35215.0,102.7867,103.0034,102.5787,103.0034,35215.0
2016-08-04 10:05:00,118.78,119.05,118.57,119.04,29394.0,102.9514,103.1854,102.7694,103.1767,29394.0
2016-08-04 10:10:00,119.05,119.5,119.05,119.46,56610.0,103.1854,103.5754,103.1854,103.5408,56610.0
2016-08-04 10:15:00,119.45,119.54,119.22,119.33,47194.0,103.5321,103.6101,103.3327,103.4281,47194.0
2016-08-04 10:20:00,119.34,119.43,119.04,119.21,50750.0,103.4368,103.5148,103.1767,103.3241,50750.0
2016-08-04 10:25:00,119.22,119.34,119.12,119.31,25959.0,103.3327,103.4368,103.2461,103.4108,25959.0
2016-08-04 10:30:00,119.34,119.48,119.17,119.4,26828.0,103.4368,103.5581,103.2894,103.4888,26828.0
2016-08-04 10:35:00,119.41,119.72,119.41,119.72,19946.0,103.4974,103.7661,103.4974,103.7661,19946.0
2016-08-04 10:40:00,119.72,119.93,119.68,119.93,13256.0,103.7661,103.9481,103.7314,103.9481,13256.0
2016-08-04 10:45:00,119.9,119.98,119.77,119.96,24358.0,103.9221,103.9915,103.8095,103.9741,24358.0
2016-08-04 10:50:00,119.99,120.0,119.62,119.62,34827.0,104.0001,104.0088,103.6794,103.6794,34827.0
2016-08-04 10:55:00,119.6,119.9,119.6,119.88,16489.0,103.6621,103.9221,103.6621,103.9048,16489.0
2016-08-04 11:00:00,119.86,119.86,119.6,119.7,16021.0,103.8875,103.8875,103.6621,103.7488,16021.0
2016-08-04 11:05:00,119.71,119.87,119.55,119.87,15085.0,103.7574,103.8961,103.6188,103.8961,15085.0
2016-08-04 11:10:00,119.87,119.9,119.77,119.88,12110.0,103.8961,103.9221,103.8095,103.9048,12110.0
2016-08-04 11:15:00,119.88,119.89,119.63,119.78,19914.0,103.9048,103.9135,103.6881,103.8181,19914.0
2016-08-04 11:20:00,119.8,119.98,119.8,119.96,10712.0,103.8355,103.9915,103.8355,103.9741,10712.0
2016-08-04 11:25:00,119.96,120.29,119.94,120.23,34054.0,103.9741,104.2602,103.9568,104.2082,34054.0
2016-08-04 11:30:00,120.18,120.23,119.98,120.11,12881.0,104.1648,104.2082,103.9915,104.1041,12881.0
2016-08-04 11:35:00,120.14,120.5,120.03,120.48,27818.0,104.1301,104.4422,104.0348,104.4248,27818.0
2016-08-04 11:40:00,120.43,120.5,120.12,120.46,24052.0,104.3815,104.4422,104.1128,104.4075,24052.0
2016-08-04 11:45:00,120.46,120.64,120.39,120.42,21951.0,104.4075,104.5635,104.3468,104.3728,21951.0
2016-08-04 11:50:00,120.42,120.44,119.96,120.28,16603.0,104.3728,104.3902,103.9741,104.2515,16603.0
2016-08-04 11:55:00,120.31,120.78,120.25,120.59,27740.0,104.2775,104.6849,104.2255,104.5202,27740.0
2016-08-04 12:00:00,120.58,120.71,120.49,120.5,14235.0,104.5115,104.6242,104.4335,104.4422,14235.0
2016-08-04 12:05:00,120.5,120.5,120.1,120.29,16644.0,104.4422,104.4422,104.0955,104.2602,16644.0
2016-08-04 12:10:00,120.28,120.28,119.92,119.92,16635.0,104.2515,104.2515,103.9395,103.9395,16635.0
2016-08-04 12:15:00,119.91,119.93,119.73,119.74,13822.0,103.9308,103.9481,103.7748,103.7835,13822.0
2016-08-04 12:20:00,119.74,119.93,119.58,119.87,20645.0,103.7835,103.9481,103.6448,103.8961,20645.0
2016-08-04 12:25:00,119.9,119.97,119.69,119.72,11515.0,103.9221,103.9828,103.7401,103.7661,11515.0
2016-08-04 12:30:00,119.75,119.87,119.73,119.8,15534.0,103.7921,103.8961,103.7748,103.8355,15534.0
2016-08-04 12:35:00,119.82,119.94,119.81,119.94,14203.0,103.8528,103.9568,103.8441,103.9568,14203.0
2016-08-04 12:40:00,119.93,120.0,119.91,119.94,14621.0,103.9481,104.0088,103.9308,103.9568,14621.0
2016-08-04 12:45:00,119.95,120.0,119.82,119.82,19376.0,103.9655,104.0088,103.8528,103.8528,19376.0
2016-08-04 12:50:00,119.77,119.79,119.19,119.29,27690.0,103.8095,103.8268,103.3067,103.3934,27690.0
2016-08-04 12:55:00,119.32,119.33,119.17,119.17,21490.0,103.4194,103.4281,103.2894,103.2894,21490.0
2016-08-04 13:00:00,119.22,119.35,119.06,119.12,18345.0,103.3327,103.4454,103.1941,103.2461,18345.0
2016-08-04 13:05:00,119.12,119.28,119.12,119.23,14391.0,103.2461,103.3848,103.2461,103.3414,14391.0
2016-08-04 13:10:00,119.23,119.26,119.08,119.12,10499.0,103.3414,103.3674,103.2114,103.2461,10499.0
2016-08-04 13:15:00,119.06,119.08,118.98,119.01,4918.0,103.1941,103.2114,103.1247,103.1507,4918.0
2016-08-04 13:20:00,119.05,119.07,118.94,118.94,14272.0,103.1854,103.2027,103.0901,103.0901,14272.0
2016-08-04 13:25:00,118.92,118.93,118.86,118.86,7780.0,103.0727,103.0814,103.0207,103.0207,7780.0
2016-08-04 13:30:00,118.87,118.88,118.76,118.79,13466.0,103.0294,103.0381,102.934,102.96,13466.0
2016-08-04 13:35:00,118.78,118.85,118.67,118.72,16622.0,102.9514,103.0121,102.856,102.8994,16622.0
2016-08-04 13:40:00,118.69,118.71,118.66,118.67,9949.0,102.8734,102.8907,102.8474,102.856,9949.0
2016-08-04 13:45:00,118.67,118.76,118.67,118.67,10308.0,102.856,102.934,102.856,102.856,10308.0
2016-08-04 13:50:00,118.67,118.74,118.6,118.63,9236.0,102.856,102.9167,102.7954,102.8214,9236.0
2016-08-04 13:55:00,118.64,118.69,118.49,118.52,16106.0,102.83,102.8734,102.7,102.726,16106.0
2016-08-04 14:00:00,118.54,118.58,118.4,118.52,14727.0,102.7434,102.778,102.622,102.726,14727.0
2016-08-04 14:05:00,118.53,118.7,118.52,118.57,17775.0,102.7347,102.882,102.726,102.7694,17775.0
2016-08-04 14:10:00,118.57,118.59,118.29,118.32,11348.0,102.7694,102.7867,102.5267,102.5527,11348.0
2016-08-04 14:15:00,118.29,118.37,118.22,118.32,9295.0,102.5267,102.596,102.466,102.5527,9295.0
2016-08-04 14:20:00,118.32,118.38,118.18,118.38,14749.0,102.5527,102.6047,102.4313,102.6047,14749.0
2016-08-04 14:25:00,118.39,118.44,118.22,118.36,17137.0,102.6134,102.6567,102.466,102.5873,17137.0
2016-08-04 14:30:00,118.35,118.72,118.35,118.65,17894.0,102.5787,102.8994,102.5787,102.8387,17894.0
2016-08-04 14:35:00,118.65,118.81,118.63,118.8,18997.0,102.8387,102.9774,102.8214,102.9687,18997.0
2016-08-04 14:40:00,118.82,118.89,118.69,118.84,17777.0,102.9861,103.0467,102.8734,103.0034,17777.0
2016-08-04 14:45:00,118.85,119.04,118.85,119.0,32919.0,103.0121,103.1767,103.0121,103.1421,32919.0
2016-08-04 14:50:00,118.97,119.21,118.97,119.13,17956.0,103.1161,103.3241,103.1161,103.2547,17956.0
2016-08-04 14:55:00,119.12,119.2,118.96,119.19,24150.0,103.2461,103.3154,103.1074,103.3067,24150.0
2016-08-04 15:00:00,119.18,119.44,119.01,119.02,55996.0,103.2981,103.5234,103.1507,103.1594,55996.0
2016-08-04 15:05:00,119.02,119.1,118.93,119.09,20468.0,103.1594,103.2287,103.0814,103.2201,20468.0
2016-08-04 15:10:00,119.08,119.15,118.99,119.0,21222.0,103.2114,103.2721,103.1334,103.1421,21222.0
2016-08-04 15:15:00,118.99,118.99,118.62,118.7,33284.0,103.1334,103.1334,102.8127,102.882,33284.0
2016-08-04 15:20:00,118.69,118.71,118.39,118.48,25461.0,102.8734,102.8907,102.6134,102.6914,25461.0
2016-08-04 15:25:00,118.49,118.74,118.39,118.68,43454.0,102.7,102.9167,102.6134,102.8647,43454.0
2016-08-04 15:30:00,118.69,118.86,118.69,118.85,34605.0,102.8734,103.0207,102.8734,103.0121,34605.0
2016-08-04 15:35:00,118.86,119.02,118.85,118.91,31970.0,103.0207,103.1594,103.0121,103.0641,31970.0
2016-08-04 15:40:00,118.92,118.92,118.73,118.79,40691.0,103.0727,103.0727,102.908,102.96,40691.0
2016-08-04 15:45:00,118.78,118.82,118.67,118.68,47542.0,102.9514,102.9861,102.856,102.8647,47542.0
2016-08-04 15:50:00,118.69,118.84,118.69,118.8,62019.0,102.8734,103.0034,102.8734,102.9687,62019.0
2016-08-04 15:55:00,118.8,118.98,118.79,118.94,90131.0,102.9687,103.1247,102.96,103.0901,90131.0
2016-08-05 09:30:00,119.75,120.72,119.55,120.72,25891.0,103.7921,104.6329,103.6188,104.6329,25891.0
2016-08-05 09:35:00,120.69,120.87,119.92,120.01,40536.0,104.6069,104.7629,103.9395,104.0175,40536.0
2016-08-05 09:40:00,120.02,120.41,119.87,120.37,51929.0,104.0261,104.3642,103.8961,104.3295,51929.0
2016-08-05 09:45:00,120.42,120.59,120.37,120.39,36431.0,104.3728,104.5202,104.3295,104.3468,36431.0
2016-08-05 09:50:00,120.4,120.56,120.38,120.53,45400.0,104.3555,104.4942,104.3382,104.4682,45400.0
2016-08-05 09:55:00,120.53,120.78,120.53,120.72,36740.0,104.4682,104.6849,104.4682,104.6329,36740.0
2016-08-05 10:00:00,120.73,120.78,120.62,120.68,40422.0,104.6415,104.6849,104.5462,104.5982,40422.0
2016-08-05 10:05:00,120.68,120.92,120.67,120.74,29500.0,104.5982,104.8062,104.5895,104.6502,29500.0
2016-08-05 10:10:00,120.75,120.84,120.69,120.73,43727.0,104.6589,104.7369,104.6069,104.6415,43727.0
2016-08-05 10:15:00,120.72,120.79,120.69,120.69,24225.0,104.6329,104.6935,104.6069,104.6069,24225.0
2016-08-05 10:20:00,120.7,120.79,120.66,120.71,27057.0,104.6155,104.6935,104.5809,104.6242,27057.0
2016-08-05 10:25:00,120.71,120.79,120.6,120.6,27976.0,104.6242,104.6935,104.5288,104.5288,27976.0
2016-08-05 10:30:00,120.64,120.75,120.56,120.64,17454.0,104.5635,104.6589,104.4942,104.5635,17454.0
2016-08-05 10:35:00,120.65,120.67,120.53,120.54,31947.0,104.5722,104.5895,104.4682,104.4768,31947.0
2016-08-05 10:40:00,120.54,120.66,120.46,120.64,28603.0,104.4768,104.5809,104.4075,104.5635,28603.0
2016-08-05 10:45:00,120.65,120.67,120.61,120.65,12724.0,104.5722,104.5895,104.5375,104.5722,12724.0
2016-08-05 10:50:00,120.65,120.84,120.65,120.78,16117.0,104.5722,104.7369,104.5722,104.6849,16117.0
2016-08-05 10:55:00,120.83,121.03,120.8,121.01,19415.0,104.7282,104.9015,104.7022,104.8842,19415.0
2016-08-05 11:00:00,121.0,121.02,120.84,120.88,25668.0,104.8755,104.8929,104.7369,104.7715,25668.0
2016-08-05 11:05:00,120.9,121.05,120.89,121.02,17330.0,104.7889,104.9189,104.7802,104.8929,17330.0
2016-08-05 11:10:00,120.98,121.02,120.92,121.01,15345.0,104.8582,104.8929,104.8062,104.8842,15345.0
2016-08-05 11:15:00,121.01,121.01,120.83,120.88,20741.0,104.8842,104.8842,104.7282,104.7715,20741.0
2016-08-05 11:20:00,120.9,120.92,120.85,120.9,11884.0,104.7889,104.8062,104.7455,104.7889,11884.0
2016-08-05 11:25:00,120.9,120.92,120.86,120.87,15805.0,104.7889,104.8062,104.7542,104.7629,15805.0
2016-08-05 11:30:00,120.88,121.03,120.87,121.0,15883.0,104.7715,104.9015,104.7629,104.8755,15883.0
2016-08-05 11:35:00,120.99,121.04,120.74,120.74,13033.0,104.8669,104.9102,104.6502,104.6502,13033.0
2016-08-05 11:40:00,120.75,120.88,120.63,120.75,16023.0,104.6589,104.7715,104.5548,104.6589,16023.0
2016-08-05 11:45:00,120.77,120.83,120.69,120.76,15914.0,104.6762,104.7282,104.6069,104.6675,15914.0
2016-08-05 11:50:00,120.74,120.75,120.65,120.71,15532.0,104.6502,104.6589,104.5722,104.6242,15532.0
2016-08-05 11:55:00,120.72,120.75,120.57,120.62,19494.0,104.6329,104.6589,104.5028,104.5462,19494.0
2016-08-05 12:00:00,120.67,120.7,120.57,120.7,9350.0,104.5895,104.6155,104.5028,104.6155,9350.0
2016-08-05 12:05:00,120.68,120.71,120.56,120.7,18526.0,104.5982,104.6242,104.4942,104.6155,18526.0
2016-08-05 12:10:00,120.71,120.71,120.56,120.66,10207.0,104.6242,104.6242,104.4942,104.5809,10207.0
2016-08-05 12:15:00,120.65,120.71,120.57,120.7,12672.0,104.5722,104.6242,104.5028,104.6155,12672.0
2016-08-05 12:20:00,120.71,120.72,120.64,120.72,17093.0,104.6242,104.6329,104.5635,104.6329,17093.0
2016-08-05 12:25:00,120.75,120.76,120.59,120.65,12515.0,104.6589,104.6675,104.5202,104.5722,12515.0
2016-08-05 12:30:00,120.66,120.67,120.57,120.6,12655.0,104.5809,104.5895,104.5028,104.5288,12655.0
2016-08-05 12:35:00,120.61,120.65,120.6,120.63,8900.0,104.5375,104.5722,104.5288,104.5548,8900.0
2016-08-05 12:40:00,120.62,120.64,120.44,120.48,16249.0,104.5462,104.5635,104.3902,104.4248,16249.0
2016-08-05 12:45:00,120.5,120.53,120.4,120.46,12228.0,104.4422,104.4682,104.3555,104.4075,12228.0
2016-08-05 12:50:00,120.46,120.59,120.44,120.54,17338.0,104.4075,104.5202,104.3902,104.4768,17338.0
2016-08-05 12:55:00,120.59,120.6,120.48,120.57,32918.0,104.5202,104.5288,104.4248,104.5028,32918.0
2016-08-05 13:00:00,120.57,120.66,120.57,120.63,10684.0,104.5028,104.5809,104.5028,104.5548,10684.0
2016-08-05 13:05:00,120.61,120.65,120.53,120.64,9413.0,104.5375,104.5722,104.4682,104.5635,9413.0
2016-08-05 13:10:00,120.64,120.66,120.58,120.65,7634.0,104.5635,104.5809,104.5115,104.5722,7634.0
2016-08-05 13:15:00,120.65,120.85,120.64,120.82,30154.0,104.5722,104.7455,104.5635,104.7195,30154.0
2016-08-05 13:20:00,120.81,120.81,120.71,120.78,7642.0,104.7109,104.7109,104.6242,104.6849,7642.0
2016-08-05 13:25:00,120.79,120.82,120.75,120.8,22313.0,104.6935,104.7195,104.6589,104.7022,22313.0
2016-08-05 13:30:00,120.78,120.82,120.77,120.77,9134.0,104.6849,104.7195,104.6762,104.6762,9134.0
2016-08-05 13:35:00,120.79,120.81,120.76,120.78,14400.0,104.6935,104.7109,104.6675,104.6849,14400.0
2016-08-05 13:40:00,120.78,120.81,120.63,120.7,29830.0,104.6849,104.7109,104.5548,104.6155,29830.0
2016-08-05 13:45:00,120.71,120.79,120.65,120.67,11593.0,104.6242,104.6935,104.5722,104.5895,11593.0
2016-08-05 13:50:00,120.7,120.81,120.7,120.79,11023.0,104.6155,104.7109,104.6155,104.6935,11023.0
2016-08-05 13:55:00,120.8,120.81,120.69,120.7,9200.0,104.7022,104.7109,104.6069,104.6155,9200.0
2016-08-05 14:00:00,120.71,120.76,120.64,120.64,8711.0,104.6242,104.6675,104.5635,104.5635,8711.0
2016-08-05 14:05:00,120.65,120.7,120.65,120.69,6934.0,104.5722,104.6155,104.5722,104.6069,6934.0
2016-08-05 14:10:00,120.69,120.72,120.53,120.55,17296.0,104.6069,104.6329,104.4682,104.4855,17296.0
2016-08-05 14:15:00,120.54,120.7,120.54,120.7,7066.0,104.4768,104.6155,104.4768,104.6155,7066.0
2016-08-05 14:20:00,120.7,120.71,120.65,120.68,8687.0,104.6155,104.6242,104.5722,104.5982,8687.0
2016-08-05 14:25:00,120.69,120.72,120.65,120.69,6400.0,104.6069,104.6329,104.5722,104.6069,6400.0
2016-08-05 14:30:00,120.69,120.74,120.59,120.6,13951.0,104.6069,104.6502,104.5202,104.5288,13951.0
2016-08-05 14:35:00,120.62,120.72,120.62,120.66,11426.0,104.5462,104.6329,104.5462,104.5809,11426.0
2016-08-05 14:40:00,120.65,120.65,120.49,120.53,11102.0,104.5722,104.5722,104.4335,104.4682,11102.0
2016-08-05 14:45:00,120.55,120.62,120.52,120.6,21372.0,104.4855,104.5462,104.4595,104.5288,21372.0
2016-08-05 14:50:00,120.6,120.6,120.58,120.6,9927.0,104.5288,104.5288,104.5115,104.5288,9927.0
2016-08-05 14:55:00,120.59,120.61,120.56,120.6,16297.0,104.5202,104.5375,104.4942,104.5288,16297.0
2016-08-05 15:00:00,120.62,120.63,120.57,120.59,22025.0,104.5462,104.5548,104.5028,104.5202,22025.0
2016-08-05 15:05:00,120.62,120.85,120.62,120.84,14661.0,104.5462,104.7455,104.5462,104.7369,14661.0
2016-08-05 15:10:00,120.83,120.9,120.69,120.72,18826.0,104.7282,104.7889,104.6069,104.6329,18826.0
2016-08-05 15:15:00,120.71,121.1,120.7,121.07,50651.0,104.6242,104.9622,104.6155,104.9362,50651.0
2016-08-05 15:20:00,121.08,121.12,120.89,120.95,17760.0,104.9449,104.9796,104.7802,104.8322,17760.0
2016-08-05 15:25:00,120.95,121.02,120.92,121.02,20825.0,104.8322,104.8929,104.8062,104.8929,20825.0
2016-08-05 15:30:00,121.01,121.08,121.0,121.06,24432.0,104.8842,104.9449,104.8755,104.9275,24432.0
2016-08-05 15:35:00,121.04,121.11,121.01,121.09,28767.0,104.9102,104.9709,104.8842,104.9536,28767.0
2016-08-05 15:40:00,121.09,121.17,121.06,121.17,28444.0,104.9536,105.0229,104.9275,105.0229,28444.0
2016-08-05 15:45:00,121.16,121.17,120.98,120.99,45754.0,105.0142,105.0229,104.8582,104.8669,45754.0
2016-08-05 15:50:00,120.99,121.08,120.96,121.07,37638.0,104.8669,104.9449,104.8409,104.9362,37638.0
2016-08-05 15:55:00,121.07,121.13,121.05,121.11,60182.0,104.9362,104.9882,104.9189,104.9709,60182.0
2016-08-08 09:30:00,121.43,121.7,121.26,121.66,16182.0,105.2482,105.4823,105.1009,105.4476,16182.0
2016-08-08 09:35:00,121.66,122.09,121.62,122.09,14924.0,105.4476,105.8203,105.4129,105.8203,14924.0
2016-08-08 09:40:00,122.04,122.29,122.0,122.23,29290.0,105.777,105.9936,105.7423,105.9416,29290.0
2016-08-08 09:45:00,122.21,122.58,122.21,122.46,16605.0,105.9243,106.245,105.9243,106.141,16605.0
2016-08-08 09:50:00,122.41,122.5,122.29,122.42,36224.0,106.0976,106.1757,105.9936,106.1063,36224.0
2016-08-08 09:55:00,122.44,122.63,122.41,122.54,16587.0,106.1236,106.2883,106.0976,106.2103,16587.0
2016-08-08 10:00:00,122.55,122.6,122.38,122.46,27944.0,106.219,106.2623,106.0716,106.141,27944.0
2016-08-08 10:05:00,122.48,122.78,122.45,122.78,17486.0,106.1583,106.4183,106.1323,106.4183,17486.0
2016-08-08 10:10:00,122.77,122.87,122.67,122.83,18354.0,106.4097,106.4963,106.323,106.4617,18354.0
2016-08-08 10:15:00,122.81,122.87,122.75,122.81,15215.0,106.4443,106.4963,106.3923,106.4443,15215.0
2016-08-08 10:20:00,122.8,122.8,122.55,122.61,12348.0,106.4357,106.4357,106.219,106.271,12348.0
2016-08-08 10:25:00,122.58,122.6,122.4,122.4,21083.0,106.245,106.2623,106.089,106.089,21083.0
2016-08-08 10:30:00,122.43,122.89,122.43,122.89,29332.0,106.115,106.5137,106.115,106.5137,29332.0
2016-08-08 10:35:00,122.89,122.93,122.65,122.68,16494.0,106.5137,106.5484,106.3057,106.3317,16494.0
2016-08-08 10:40:00,122.7,122.92,122.7,122.88,7437.0,106.349,106.5397,106.349,106.505,7437.0
2016-08-08 10:45:00,122.89,122.89,122.68,122.7,10379.0,106.5137,106.5137,106.3317,106.349,10379.0
2016-08-08 10:50:00,122.66,122.71,122.57,122.61,17334.0,106.3143,106.3577,106.2363,106.271,17334.0
2016-08-08 10:55:00,122.61,122.61,122.48,122.5,16014.0,106.271,106.271,106.1583,106.1757,16014.0
2016-08-08 11:00:00,122.52,122.66,122.52,122.63,11883.0,106.193,106.3143,106.193,106.2883,11883.0
2016-08-08 11:05:00,122.66,122.7,122.61,122.65,14256.0,106.3143,106.349,106.271,106.3057,14256.0
2016-08-08 11:10:00,122.66,122.67,122.46,122.46,12760.0,106.3143,106.323,106.141,106.141,12760.0
2016-08-08 11:15:00,122.44,122.58,122.41,122.58,9533.0,106.1236,106.245,106.0976,106.245,9533.0
2016-08-08 11:20:00,122.58,122.67,122.5,122.5,22113.0,106.245,106.323,106.1757,106.1757,22113.0
2016-08-08 11:25:00,122.52,122.65,122.51,122.54,7396.0,106.193,106.3057,106.1843,106.2103,7396.0
2016-08-08 11:30:00,122.56,122.63,122.53,122.6,9696.0,106.2277,106.2883,106.2017,106.2623,9696.0
2016-08-08 11:35:00,122.62,122.62,122.57,122.57,9823.0,106.2797,106.2797,106.2363,106.2363,9823.0
2016-08-08 11:40:00,122.57,122.59,122.46,122.48,11470.0,106.2363,106.2537,106.141,106.1583,11470.0
2016-08-08 11:45:00,122.49,122.55,122.46,122.46,7035.0,106.167,106.219,106.141,106.141,7035.0
2016-08-08 11:50:00,122.47,122.53,122.43,122.43,11425.0,106.1497,106.2017,106.115,106.115,11425.0
2016-08-08 11:55:00,122.42,122.42,122.32,122.32,7122.0,106.1063,106.1063,106.0196,106.0196,7122.0
2016-08-08 12:00:00,122.35,122.38,122.32,122.37,7496.0,106.0456,106.0716,106.0196,106.063,7496.0
2016-08-08 12:05:00,122.37,122.41,122.36,122.36,6723.0,106.063,106.0976,106.0543,106.0543,6723.0
2016-08-08 12:10:00,122.36,122.38,122.25,122.27,11168.0,106.0543,106.0716,105.959,105.9763,11168.0
2016-08-08 12:15:00,122.28,122.4,122.28,122.35,7499.0,105.985,106.089,105.985,106.0456,7499.0
2016-08-08 12:20:00,122.33,122.4,122.33,122.36,7790.0,106.0283,106.089,106.0283,106.0543,7790.0
2016-08-08 12:25:00,122.36,122.36,122.32,122.35,6751.0,106.0543,106.0543,106.0196,106.0456,6751.0
2016-08-08 12:30:00,122.35,122.36,122.31,122.35,4310.0,106.0456,106.0543,106.011,106.0456,4310.0
2016-08-08 12:35:00,122.35,122.39,122.32,122.38,7197.0,106.0456,106.0803,106.0196,106.0716,7197.0
2016-08-08 12:40:00,122.38,122.38,122.21,122.22,11594.0,106.0716,106.0716,105.9243,105.933,11594.0
2016-08-08 12:45:00,122.23,122.27,122.17,122.17,12350.0,105.9416,105.9763,105.8896,105.8896,12350.0
2016-08-08 12:50:00,122.17,122.21,122.17,122.19,5240.0,105.8896,105.9243,105.8896,105.907,5240.0
2016-08-08 12:55:00,122.18,122.23,122.08,122.17,28612.0,105.8983,105.9416,105.8116,105.8896,28612.0
2016-08-08 13:00:00,122.18,122.18,122.0,122.09,18462.0,105.8983,105.8983,105.7423,105.8203,18462.0
2016-08-08 13:05:00,122.08,122.22,122.01,122.15,15961.0,105.8116,105.933,105.751,105.8723,15961.0
2016-08-08 13:10:00,122.2,122.21,122.09,122.2,13292.0,105.9156,105.9243,105.8203,105.9156,13292.0
2016-08-08 13:15:00,122.21,122.27,122.18,122.24,21870.0,105.9243,105.9763,105.8983,105.9503,21870.0
2016-08-08 13:20:00,122.25,122.3,122.24,122.27,9605.0,105.959,106.0023,105.9503,105.9763,9605.0
2016-08-08 13:25:00,122.26,122.3,122.26,122.28,5219.0,105.9676,106.0023,105.9676,105.985,5219.0
2016-08-08 13:30:00,122.29,122.29,122.24,122.24,15098.0,105.9936,105.9936,105.9503,105.9503,15098.0
2016-08-08 13:35:00,122.23,122.27,122.22,122.27,4901.0,105.9416,105.9763,105.933,105.9763,4901.0
2016-08-08 13:40:00,122.26,122.3,122.26,122.3,15293.0,105.9676,106.0023,105.9676,106.0023,15293.0
2016-08-08 13:45:00,122.31,122.37,122.24,122.26,31119.0,106.011,106.063,105.9503,105.9676,31119.0
2016-08-08 13:50:00,122.25,122.31,122.25,122.3,21060.0,105.959,106.011,105.959,106.0023,21060.0
2016-08-08 13:55:00,122.29,122.4,122.28,122.38,5879.0,105.9936,106.089,105.985,106.0716,5879.0
2016-08-08 14:00:00,122.38,122.51,122.36,122.5,10153.0,106.0716,106.1843,106.0543,106.1757,10153.0
2016-08-08 14:05:00,122.48,122.5,122.4,122.4,12451.0,106.1583,106.1757,106.089,106.089,12451.0
2016-08-08 14:10:00,122.41,122.47,122.37,122.47,5635.0,106.0976,106.1497,106.063,106.1497,5635.0
2016-08-08 14:15:00,122.49,122.55,122.4,122.54,23701.0,106.167,106.219,106.089,106.2103,23701.0
2016-08-08 14:20:00,122.52,122.52,122.42,122.48,13575.0,106.193,106.193,106.1063,106.1583,13575.0
2016-08-08 14:25:00,122.48,122.56,122.36,122.52,10282.0,106.1583,106.2277,106.0543,106.193,10282.0
2016-08-08 14:30:00,122.52,122.61,122.5,122.61,11445.0,106.193,106.271,106.1757,106.271,11445.0
2016-08-08 14:35:00,122.62,122.66,122.57,122.65,10812.0,106.2797,106.3143,106.2363,106.3057,10812.0
2016-08-08 14:40:00,122.67,122.71,122.59,122.59,14524.0,106.323,106.3577,106.2537,106.2537,14524.0
2016-08-08 14:45:00,122.6,122.78,122.6,122.75,11509.0,106.2623,106.4183,106.2623,106.3923,11509.0
2016-08-08 14:50:00,122.75,122.77,122.71,122.73,10576.0,106.3923,106.4097,106.3577,106.375,10576.0
2016-08-08 14:55:00,122.73,122.76,122.67,122.72,10292.0,106.375,106.401,106.323,106.3663,10292.0
2016-08-08 15:00:00,122.73,122.73,122.59,122.65,15022.0,106.375,106.375,106.2537,106.3057,15022.0
2016-08-08 15:05:00,122.67,122.72,122.59,122.64,15934.0,106.323,106.3663,106.2537,106.297,15934.0
2016-08-08 15:10:00,122.64,122.74,122.62,122.74,12048.0,106.297,106.3837,106.2797,106.3837,12048.0
2016-08-08 15:15:00,122.75,122.83,122.74,122.82,12424.0,106.3923,106.4617,106.3837,106.453,12424.0
2016-08-08 15:20:00,122.79,122.79,122.68,122.74,9520.0,106.427,106.427,106.3317,106.3837,9520.0
2016-08-08 15:25:00,122.74,122.74,122.69,122.7,14359.0,106.3837,106.3837,106.3403,106.349,14359.0
2016-08-08 15:30:00,122.71,122.72,122.67,122.69,32057.0,106.3577,106.3663,106.323,106.3403,32057.0
2016-08-08 15:35:00,122.69,122.71,122.63,122.63,24319.0,106.3403,106.3577,106.2883,106.2883,24319.0
2016-08-08 15:40:00,122.63,122.69,122.63,122.68,20259.0,106.2883,106.3403,106.2883,106.3317,20259.0
2016-08-08 15:45:00,122.68,122.69,122.61,122.66,35226.0,106.3317,106.3403,106.271,106.3143,35226.0
2016-08-08 15:50:00,122.66,122.68,122.59,122.61,30713.0,106.3143,106.3317,106.2537,106.271,30713.0
2016-08-08 15:55:00,122.6,122.67,122.56,122.64,82070.0,106.2623,106.323,106.2277,106.297,82070.0
2016-08-09 09:30:00,122.67,122.91,122.36,122.75,23629.0,106.323,106.531,106.0543,106.3923,23629.0
2016-08-09 09:35:00,122.83,122.96,122.74,122.96,43139.0,106.4617,106.5744,106.3837,106.5744,43139.0
2016-08-09 09:40:00,122.95,123.06,122.81,122.81,8708.0,106.5657,106.661,106.4443,106.4443,8708.0
2016-08-09 09:45:00,122.89,123.03,122.72,123.03,9467.0,106.5137,106.635,106.3663,106.635,9467.0
2016-08-09 09:50:00,123.0,123.15,122.9,122.9,11647.0,106.609,106.739,106.5223,106.5223,11647.0
2016-08-09 09:55:00,122.91,122.93,122.74,122.85,17042.0,106.531,106.5484,106.3837,106.479,17042.0
2016-08-09 10:00:00,122.91,122.91,122.47,122.49,9981.0,106.531,106.531,106.1497,106.167,9981.0
2016-08-09 10:05:00,122.49,122.49,122.3,122.32,10560.0,106.167,106.167,106.0023,106.0196,10560.0
2016-08-09 10:10:00,122.33,122.65,122.33,122.58,6362.0,106.0283,106.3057,106.0283,106.245,6362.0
2016-08-09 10:15:00,122.56,122.85,122.56,122.84,5030.0,106.2277,106.479,106.2277,106.4703,5030.0
2016-08-09 10:20:00,122.87,122.88,122.47,122.49,7749.0,106.4963,106.505,106.1497,106.167,7749.0
2016-08-09 10:25:00,122.5,122.75,122.5,122.69,4100.0,106.1757,106.3923,106.1757,106.3403,4100.0
2016-08-09 10:30:00,122.67,122.7,122.49,122.54,6223.0,106.323,106.349,106.167,106.2103,6223.0
2016-08-09 10:35:00,122.52,122.7,122.46,122.57,11639.0,106.193,106.349,106.141,106.2363,11639.0
2016-08-09 10:40:00,122.55,122.63,122.44,122.59,5038.0,106.219,106.2883,106.1236,106.2537,5038.0
2016-08-09 10:45:00,122.61,122.71,122.46,122.5,7142.0,106.271,106.3577,106.141,106.1757,7142.0
2016-08-09 10:50:00,122.47,122.5,122.37,122.47,6139.0,106.1497,106.1757,106.063,106.1497,6139.0
2016-08-09 10:55:00,122.48,122.57,122.46,122.5,7180.0,106.1583,106.2363,106.141,106.1757,7180.0
2016-08-09 11:00:00,122.53,122.57,122.49,122.54,6959.0,106.2017,106.2363,106.167,106.2103,6959.0
2016-08-09 11:05:00,122.54,122.69,122.5,122.58,4852.0,106.2103,106.3403,106.1757,106.245,4852.0
2016-08-09 11:10:00,122.64,122.72,122.63,122.65,6756.0,106.297,106.3663,106.2883,106.3057,6756.0
2016-08-09 11:15:00,122.65,122.69,122.57,122.65,3744.0,106.3057,106.3403,106.2363,106.3057,3744.0
2016-08-09 11:20:00,122.64,122.68,122.5,122.63,5803.0,106.297,106.3317,106.1757,106.2883,5803.0
2016-08-09 11:25:00,122.64,122.66,122.53,122.61,8754.0,106.297,106.3143,106.2017,106.271,8754.0
2016-08-09 11:30:00,122.58,122.65,122.56,122.64,3958.0,106.245,106.3057,106.2277,106.297,3958.0
2016-08-09 11:35:00,122.68,122.69,122.6,122.63,5800.0,106.3317,106.3403,106.2623,106.2883,5800.0
2016-08-09 11:40:00,122.65,122.65,122.48,122.62,4215.0,106.3057,106.3057,106.1583,106.2797,4215.0
2016-08-09 11:45:00,122.63,122.72,122.63,122.71,3178.0,106.2883,106.3663,106.2883,106.3577,3178.0
2016-08-09 11:50:00,122.71,122.72,122.57,122.59,5517.0,106.3577,106.3663,106.2363,106.2537,5517.0
2016-08-09 11:55:00,122.6,122.63,122.46,122.46,7639.0,106.2623,106.2883,106.141,106.141,7639.0
2016-08-09 12:00:00,122.48,122.48,122.39,122.46,2400.0,106.1583,106.1583,106.0803,106.141,2400.0
2016-08-09 12:05:00,122.48,122.53,122.48,122.52,1709.0,106.1583,106.2017,106.1583,106.193,1709.0
2016-08-09 12:10:00,122.52,122.55,122.41,122.45,8081.0,106.193,106.219,106.0976,106.1323,8081.0
2016-08-09 12:15:00,122.45,122.49,122.38,122.45,4000.0,106.1323,106.167,106.0716,106.1323,4000.0
2016-08-09 12:20:00,122.45,122.45,122.22,122.27,5300.0,106.1323,106.1323,105.933,105.9763,5300.0
2016-08-09 12:25:00,122.3,122.34,122.25,122.33,2100.0,106.0023,106.037,105.959,106.0283,2100.0
2016-08-09 12:30:00,122.32,122.32,122.2,122.2,2600.0,106.0196,106.0196,105.9156,105.9156,2600.0
2016-08-09 12:35:00,122.24,122.33,122.24,122.31,3000.0,105.9503,106.0283,105.9503,106.011,3000.0
2016-08-09 12:40:00,122.29,122.3,122.23,122.25,3301.0,105.9936,106.0023,105.9416,105.959,3301.0
2016-08-09 12:45:00,122.26,122.33,122.26,122.3,2600.0,105.9676,106.0283,105.9676,106.0023,2600.0
2016-08-09 12:50:00,122.29,122.36,122.16,122.16,9374.0,105.9936,106.0543,105.881,105.881,9374.0
2016-08-09 12:55:00,122.15,122.17,122.11,122.12,3029.0,105.8723,105.8896,105.8376,105.8463,3029.0
2016-08-09 13:00:00,122.15,122.32,122.15,122.29,5505.0,105.8723,106.0196,105.8723,105.9936,5505.0
2016-08-09 13:05:00,122.27,122.29,122.18,122.19,5662.0,105.9763,105.9936,105.8983,105.907,5662.0
2016-08-09 13:10:00,122.18,122.21,122.12,122.16,4767.0,105.8983,105.9243,105.8463,105.881,4767.0
2016-08-09 13:15:00,122.13,122.25,122.13,122.16,4700.0,105.855,105.959,105.855,105.881,4700.0
2016-08-09 13:20:00,122.16,122.22,122.11,122.11,3874.0,105.881,105.933,105.8376,105.8376,3874.0
2016-08-09 13:25:00,122.11,122.14,122.07,122.09,3496.0,105.8376,105.8636,105.803,105.8203,3496.0
2016-08-09 13:30:00,122.07,122.11,122.04,122.08,4203.0,105.803,105.8376,105.777,105.8116,4203.0
2016-08-09 13:35:00,122.07,122.11,122.02,122.08,4242.0,105.803,105.8376,105.7596,105.8116,4242.0
2016-08-09 13:40:00,122.06,122.07,121.89,121.93,5772.0,105.7943,105.803,105.6469,105.6816,5772.0
2016-08-09 13:45:00,121.89,121.89,121.78,121.83,3825.0,105.6469,105.6469,105.5516,105.5949,3825.0
2016-08-09 13:50:00,121.85,121.88,121.75,121.82,7849.0,105.6123,105.6383,105.5256,105.5863,7849.0
2016-08-09 13:55:00,121.82,121.88,121.79,121.8,5263.0,105.5863,105.6383,105.5603,105.5689,5263.0
2016-08-09 14:00:00,121.83,121.89,121.79,121.87,5824.0,105.5949,105.6469,105.5603,105.6296,5824.0
2016-08-09 14:05:00,121.87,121.91,121.81,121.91,3417.0,105.6296,105.6643,105.5776,105.6643,3417.0
2016-08-09 14:10:00,121.89,121.94,121.79,121.79,16595.0,105.6469,105.6903,105.5603,105.5603,16595.0
2016-08-09 14:15:00,121.81,121.9,121.81,121.84,9295.0,105.5776,105.6556,105.5776,105.6036,9295.0
2016-08-09 14:20:00,121.84,121.92,121.81,121.84,15079.0,105.6036,105.6729,105.5776,105.6036,15079.0
2016-08-09 14:25:00,121.86,121.92,121.78,121.81,10866.0,105.6209,105.6729,105.5516,105.5776,10866.0
2016-08-09 14:30:00,121.82,121.86,121.75,121.75,6911.0,105.5863,105.6209,105.5256,105.5256,6911.0
2016-08-09 14:35:00,121.71,121.83,121.71,121.78,5194.0,105.4909,105.5949,105.4909,105.5516,5194.0
2016-08-09 14:40:00,121.77,121.87,121.7,121.87,8750.0,105.5429,105.6296,105.4823,105.6296,8750.0
2016-08-09 14:45:00,121.87,121.87,121.76,121.77,5560.0,105.6296,105.6296,105.5343,105.5429,5560.0
2016-08-09 14:50:00,121.79,121.81,121.72,121.79,21455.0,105.5603,105.5776,105.4996,105.5603,21455.0
2016-08-09 14:55:00,121.79,121.86,121.75,121.86,12194.0,105.5603,105.6209,105.5256,105.6209,12194.0
2016-08-09 15:00:00,121.87,121.89,121.83,121.86,11233.0,105.6296,105.6469,105.5949,105.6209,11233.0
2016-08-09 15:05:00,121.86,121.88,121.75,121.76,10880.0,105.6209,105.6383,105.5256,105.5343,10880.0
2016-08-09 15:10:00,121.76,121.93,121.76,121.9,15781.0,105.5343,105.6816,105.5343,105.6556,15781.0
2016-08-09 15:15:00,121.92,121.93,121.83,121.83,8656.0,105.6729,105.6816,105.5949,105.5949,8656.0
2016-08-09 15:20:00,121.86,121.87,121.8,121.8,9718.0,105.6209,105.6296,105.5689,105.5689,9718.0
2016-08-09 15:25:00,121.78,121.88,121.78,121.87,14094.0,105.5516,105.6383,105.5516,105.6296,14094.0
2016-08-09 15:30:00,121.86,121.87,121.75,121.79,33380.0,105.6209,105.6296,105.5256,105.5603,33380.0
2016-08-09 15:35:00,121.82,121.88,121.79,121.87,23793.0,105.5863,105.6383,105.5603,105.6296,23793.0
2016-08-09 15:40:00,121.87,121.95,121.84,121.91,30274.0,105.6296,105.6989,105.6036,105.6643,30274.0
2016-08-09 15:45:00,121.9,121.98,121.88,121.93,23791.0,105.6556,105.7249,105.6383,105.6816,23791.0
2016-08-09 15:50:00,121.93,121.96,121.88,121.91,23446.0,105.6816,105.7076,105.6383,105.6643,23446.0
2016-08-09 15:55:00,121.92,121.95,121.88,121.95,26012.0,105.6729,105.6989,105.6383,105.6989,26012.0
2016-08-10 09:30:00,122.47,122.47,121.95,122.28,6047.0,106.1497,106.1497,105.6989,105.985,6047.0
2016-08-10 09:35:00,122.23,122.67,122.23,122.66,3729.0,105.9416,106.323,105.9416,106.3143,3729.0
2016-08-10 09:40:00,122.72,122.72,122.52,122.63,7200.0,106.3663,106.3663,106.193,106.2883,7200.0
2016-08-10 09:45:00,122.59,122.64,122.25,122.32,7033.0,106.2537,106.297,105.959,106.0196,7033.0
2016-08-10 09:50:00,122.26,122.26,122.07,122.17,7499.0,105.9676,105.9676,105.803,105.8896,7499.0
2016-08-10 09:55:00,122.21,122.36,122.13,122.22,12698.0,105.9243,106.0543,105.855,105.933,12698.0
2016-08-10 10:00:00,122.16,122.31,122.15,122.27,7155.0,105.881,106.011,105.8723,105.9763,7155.0
2016-08-10 10:05:00,122.22,122.25,122.05,122.08,6681.0,105.933,105.959,105.7856,105.8116,6681.0
2016-08-10 10:10:00,122.03,122.11,122.0,122.07,2155.0,105.7683,105.8376,105.7423,105.803,2155.0
2016-08-10 10:15:00,122.11,122.16,122.07,122.14,2557.0,105.8376,105.881,105.803,105.8636,2557.0
2016-08-10 10:20:00,122.23,122.27,122.19,122.24,3400.0,105.9416,105.9763,105.907,105.9503,3400.0
2016-08-10 10:25:00,122.19,122.27,122.19,122.21,27712.0,105.907,105.9763,105.907,105.9243,27712.0
2016-08-10 10:30:00,122.24,122.47,122.23,122.39,34196.0,105.9503,106.1497,105.9416,106.0803,34196.0
2016-08-10 10:35:00,122.42,122.53,122.4,122.4,3721.0,106.1063,106.2017,106.089,106.089,3721.0
2016-08-10 10:40:00,122.43,122.56,122.4,122.56,4600.0,106.115,106.2277,106.089,106.2277,4600.0
2016-08-10 10:45:00,122.49,122.58,122.47,122.53,2100.0,106.167,106.245,106.1497,106.2017,2100.0
2016-08-10 10:50:00,122.56,122.61,122.54,122.55,4379.0,106.2277,106.271,106.2103,106.219,4379.0
2016-08-10 10:55:00,122.54,122.54,122.42,122.45,3190.0,106.2103,106.2103,106.1063,106.1323,3190.0
2016-08-10 11:00:00,122.48,122.52,122.4,122.49,7220.0,106.1583,106.193,106.089,106.167,7220.0
2016-08-10 11:05:00,122.49,122.49,122.37,122.42,9435.0,106.167,106.167,106.063,106.1063,9435.0
2016-08-10 11:10:00,122.39,122.41,122.23,122.23,6373.0,106.0803,106.0976,105.9416,105.9416,6373.0
2016-08-10 11:15:00,122.21,122.21,121.99,121.99,1700.0,105.9243,105.9243,105.7336,105.7336,1700.0
2016-08-10 11:20:00,121.96,121.99,121.93,121.99,1600.0,105.7076,105.7336,105.6816,105.7336,1600.0
2016-08-10 11:25:00,121.98,122.05,121.96,122.03,2350.0,105.7249,105.7856,105.7076,105.7683,2350.0
2016-08-10 11:30:00,122.0,122.0,121.83,121.88,5987.0,105.7423,105.7423,105.5949,105.6383,5987.0
2016-08-10 11:35:00,121.9,122.0,121.87,121.93,4000.0,105.6556,105.7423,105.6296,105.6816,4000.0
2016-08-10 11:40:00,121.96,121.96,121.88,121.94,2233.0,105.7076,105.7076,105.6383,105.6903,2233.0
2016-08-10 11:45:00,121.94,121.96,121.86,121.89,5345.0,105.6903,105.7076,105.6209,105.6469,5345.0
2016-08-10 11:50:00,121.97,122.07,121.97,122.0,2824.0,105.7163,105.803,105.7163,105.7423,2824.0
2016-08-10 11:55:00,122.01,122.04,121.99,121.99,2319.0,105.751,105.777,105.7336,105.7336,2319.0
2016-08-10 12:00:00,121.96,122.01,121.91,121.99,6335.0,105.7076,105.751,105.6643,105.7336,6335.0
2016-08-10 12:05:00,121.99,122.04,121.98,122.0,6625.0,105.7336,105.777,105.7249,105.7423,6625.0
2016-08-10 12:10:00,122.01,122.02,121.99,122.01,3323.0,105.751,105.7596,105.7336,105.751,3323.0
2016-08-10 12:15:00,121.99,122.03,121.99,122.0,3513.0,105.7336,105.7683,105.7336,105.7423,3513.0
2016-08-10 12:20:00,122.01,122.02,121.91,121.94,5000.0,105.751,105.7596,105.6643,105.6903,5000.0
2016-08-10 12:25:00,121.95,122.02,121.94,122.02,2300.0,105.6989,105.7596,105.6903,105.7596,2300.0
2016-08-10 12:30:00,122.01,122.01,121.99,122.0,2600.0,105.751,105.751,105.7336,105.7423,2600.0
2016-08-10 12:35:00,122.0,122.01,122.0,122.0,3700.0,105.7423,105.751,105.7423,105.7423,3700.0
2016-08-10 12:40:00,122.0,122.0,121.94,121.96,2383.0,105.7423,105.7423,105.6903,105.7076,2383.0
2016-08-10 12:45:00,121.96,122.03,121.96,122.01,1677.0,105.7076,105.7683,105.7076,105.751,1677.0
2016-08-10 12:50:00,122.03,122.15,122.03,122.13,2900.0,105.7683,105.8723,105.7683,105.855,2900.0
2016-08-10 12:55:00,122.16,122.19,122.15,122.19,1705.0,105.881,105.907,105.8723,105.907,1705.0
2016-08-10 13:00:00,122.21,122.21,122.14,122.16,2187.0,105.9243,105.9243,105.8636,105.881,2187.0
2016-08-10 13:05:00,122.17,122.21,122.16,122.19,2690.0,105.8896,105.9243,105.881,105.907,2690.0
2016-08-10 13:10:00,122.2,122.21,122.16,122.19,2100.0,105.9156,105.9243,105.881,105.907,2100.0
2016-08-10 13:15:00,122.2,122.2,122.06,122.06,3300.0,105.9156,105.9156,105.7943,105.7943,3300.0
2016-08-10 13:20:00,122.07,122.09,122.06,122.06,1413.0,105.803,105.8203,105.7943,105.7943,1413.0
2016-08-10 13:25:00,122.08,122.15,122.08,122.13,4486.0,105.8116,105.8723,105.8116,105.855,4486.0
2016-08-10 13:30:00,122.13,122.17,122.12,122.14,2500.0,105.855,105.8896,105.8463,105.8636,2500.0
2016-08-10 13:35:00,122.14,122.22,122.12,122.2,5702.0,105.8636,105.933,105.8463,105.9156,5702.0
2016-08-10 13:40:00,122.19,122.36,122.19,122.36,3400.0,105.907,106.0543,105.907,106.0543,3400.0
2016-08-10 13:45:00,122.34,122.39,122.33,122.33,4203.0,106.037,106.0803,106.0283,106.0283,4203.0
2016-08-10 13:50:00,122.32,122.32,122.26,122.26,4950.0,106.0196,106.0196,105.9676,105.9676,4950.0
2016-08-10 13:55:00,122.23,122.3,122.23,122.27,3761.0,105.9416,106.0023,105.9416,105.9763,3761.0
2016-08-10 14:00:00,122.26,122.28,122.22,122.22,8518.0,105.9676,105.985,105.933,105.933,8518.0
2016-08-10 14:05:00,122.2,122.3,122.12,122.13,6803.0,105.9156,106.0023,105.8463,105.855,6803.0
2016-08-10 14:10:00,122.14,122.15,122.08,122.09,2649.0,105.8636,105.8723,105.8116,105.8203,2649.0
2016-08-10 14:15:00,122.09,122.11,122.04,122.05,3700.0,105.8203,105.8376,105.777,105.7856,3700.0
2016-08-10 14:20:00,122.06,122.1,122.06,122.07,4720.0,105.7943,105.829,105.7943,105.803,4720.0
2016-08-10 14:25:00,122.06,122.09,121.97,122.05,1950.0,105.7943,105.8203,105.7163,105.7856,1950.0
2016-08-10 14:30:00,122.03,122.05,121.99,121.99,2714.0,105.7683,105.7856,105.7336,105.7336,2714.0
2016-08-10 14:35:00,121.99,122.0,121.91,121.91,4425.0,105.7336,105.7423,105.6643,105.6643,4425.0
2016-08-10 14:40:00,121.9,121.95,121.9,121.95,1200.0,105.6556,105.6989,105.6556,105.6989,1200.0
2016-08-10 14:45:00,121.95,122.0,121.92,121.99,3127.0,105.6989,105.7423,105.6729,105.7336,3127.0
2016-08-10 14:50:00,121.96,122.02,121.96,122.02,2618.0,105.7076,105.7596,105.7076,105.7596,2618.0
2016-08-10 14:55:00,122.01,122.03,121.96,121.98,1800.0,105.751,105.7683,105.7076,105.7249,1800.0
2016-08-10 15:00:00,121.99,121.99,121.9,121.92,2801.0,105.7336,105.7336,105.6556,105.6729,2801.0
2016-08-10 15:05:00,121.92,122.04,121.92,122.0,2970.0,105.6729,105.777,105.6729,105.7423,2970.0
2016-08-10 15:10:00,122.0,122.11,122.0,122.11,1865.0,105.7423,105.8376,105.7423,105.8376,1865.0
2016-08-10 15:15:00,122.15,122.21,122.15,122.19,4109.0,105.8723,105.9243,105.8723,105.907,4109.0
2016-08-10 15:20:00,122.19,122.24,122.17,122.17,4100.0,105.907,105.9503,105.8896,105.8896,4100.0
2016-08-10 15:25:00,122.18,122.2,122.12,122.12,5602.0,105.8983,105.9156,105.8463,105.8463,5602.0
2016-08-10 15:30:00,122.12,122.16,122.12,122.13,7316.0,105.8463,105.881,105.8463,105.855,7316.0
2016-08-10 15:35:00,122.14,122.14,122.0,122.0,8519.0,105.8636,105.8636,105.7423,105.7423,8519.0
2016-08-10 15:40:00,122.0,122.04,121.96,121.96,8395.0,105.7423,105.777,105.7076,105.7076,8395.0
2016-08-10 15:45:00,121.93,122.08,121.93,121.99,9810.0,105.6816,105.8116,105.6816,105.7336,9810.0
2016-08-10 15:50:00,121.99,122.06,121.93,122.05,9457.0,105.7336,105.7943,105.6816,105.7856,9457.0
2016-08-10 15:55:00,122.06,122.2,122.06,122.15,39978.0,105.7943,105.9156,105.7943,105.8723,39978.0
2016-08-11 09:30:00,122.82,123.14,122.63,122.95,12351.0,106.453,106.7304,106.2883,106.5657,12351.0
2016-08-11 09:35:00,123.0,123.46,123.0,123.22,12388.0,106.609,107.0077,106.609,106.7997,12388.0
2016-08-11 09:40:00,123.25,123.42,123.07,123.37,9851.0,106.8257,106.9731,106.6697,106.9297,9851.0
2016-08-11 09:45:00,123.29,123.42,123.12,123.3,10360.0,106.8604,106.9731,106.713,106.869,10360.0
2016-08-11 09:50:00,123.34,123.48,123.25,123.48,6056.0,106.9037,107.0251,106.8257,107.0251,6056.0
2016-08-11 09:55:00,123.48,123.49,123.26,123.26,5006.0,107.0251,107.0337,106.8344,106.8344,5006.0
2016-08-11 10:00:00,123.27,123.32,123.15,123.31,4660.0,106.843,106.8864,106.739,106.8777,4660.0
2016-08-11 10:05:00,123.32,123.39,123.19,123.19,2400.0,106.8864,106.9471,106.7737,106.7737,2400.0
2016-08-11 10:10:00,123.25,123.35,123.18,123.28,20867.0,106.8257,106.9124,106.765,106.8517,20867.0
2016-08-11 10:15:00,123.26,123.3,123.18,123.26,3720.0,106.8344,106.869,106.765,106.8344,3720.0
2016-08-11 10:20:00,123.3,123.43,123.29,123.34,6882.0,106.869,106.9817,106.8604,106.9037,6882.0
2016-08-11 10:25:00,123.33,123.47,123.31,123.42,4102.0,106.895,107.0164,106.8777,106.9731,4102.0
2016-08-11 10:30:00,123.43,123.5,123.4,123.45,3747.0,106.9817,107.0424,106.9557,106.9991,3747.0
2016-08-11 10:35:00,123.43,123.63,123.43,123.59,10997.0,106.9817,107.1551,106.9817,107.1204,10997.0
2016-08-11 10:40:00,123.65,123.68,123.61,123.67,2478.0,107.1724,107.1984,107.1377,107.1897,2478.0
2016-08-11 10:45:00,123.71,123.72,123.55,123.58,8310.0,107.2244,107.2331,107.0857,107.1117,8310.0
2016-08-11 10:50:00,123.53,123.57,123.5,123.52,3708.0,107.0684,107.1031,107.0424,107.0597,3708.0
2016-08-11 10:55:00,123.52,123.56,123.49,123.53,2400.0,107.0597,107.0944,107.0337,107.0684,2400.0
2016-08-11 11:00:00,123.56,123.57,123.38,123.39,3509.0,107.0944,107.1031,106.9384,106.9471,3509.0
2016-08-11 11:05:00,123.39,123.49,123.36,123.49,600.0,106.9471,107.0337,106.9211,107.0337,600.0
2016-08-11 11:10:00,123.5,123.62,123.48,123.55,9692.0,107.0424,107.1464,107.0251,107.0857,9692.0
2016-08-11 11:15:00,123.55,123.6,123.52,123.54,7439.0,107.0857,107.1291,107.0597,107.0771,7439.0
2016-08-11 11:20:00,123.53,123.53,123.39,123.45,5926.0,107.0684,107.0684,106.9471,106.9991,5926.0
2016-08-11 11:25:00,123.47,123.66,123.45,123.6,4815.0,107.0164,107.1811,106.9991,107.1291,4815.0
2016-08-11 11:30:00,123.57,123.62,123.55,123.61,5733.0,107.1031,107.1464,107.0857,107.1377,5733.0
2016-08-11 11:35:00,123.6,123.64,123.57,123.59,4182.0,107.1291,107.1637,107.1031,107.1204,4182.0
2016-08-11 11:40:00,123.59,123.59,123.51,123.59,3000.0,107.1204,107.1204,107.0511,107.1204,3000.0
2016-08-11 11:45:00,123.59,123.62,123.57,123.59,4518.0,107.1204,107.1464,107.1031,107.1204,4518.0
2016-08-11 11:50:00,123.58,123.59,123.52,123.52,3977.0,107.1117,107.1204,107.0597,107.0597,3977.0
2016-08-11 11:55:00,123.51,123.54,123.51,123.54,2500.0,107.0511,107.0771,107.0511,107.0771,2500.0
2016-08-11 12:00:00,123.57,123.58,123.43,123.47,3200.0,107.1031,107.1117,106.9817,107.0164,3200.0
2016-08-11 12:05:00,123.46,123.48,123.44,123.47,2900.0,107.0077,107.0251,106.9904,107.0164,2900.0
2016-08-11 12:10:00,123.48,123.5,123.29,123.33,11096.0,107.0251,107.0424,106.8604,106.895,11096.0
2016-08-11 12:15:00,123.33,123.33,123.28,123.29,3000.0,106.895,106.895,106.8517,106.8604,3000.0
2016-08-11 12:20:00,123.3,123.39,123.28,123.39,8674.0,106.869,106.9471,106.8517,106.9471,8674.0
2016-08-11 12:25:00,123.37,123.39,123.28,123.28,4559.0,106.9297,106.9471,106.8517,106.8517,4559.0
2016-08-11 12:30:00,123.3,123.39,123.3,123.37,5400.0,106.869,106.9471,106.869,106.9297,5400.0
2016-08-11 12:35:00,123.39,123.45,123.34,123.35,10326.0,106.9471,106.9991,106.9037,106.9124,10326.0
2016-08-11 12:40:00,123.37,123.43,123.36,123.39,3910.0,106.9297,106.9817,106.9211,106.9471,3910.0
2016-08-11 12:45:00,123.39,123.43,123.35,123.35,3900.0,106.9471,106.9817,106.9124,106.9124,3900.0
2016-08-11 12:50:00,123.33,123.41,123.33,123.39,6512.0,106.895,106.9644,106.895,106.9471,6512.0
2016-08-11 12:55:00,123.41,123.47,123.4,123.43,3802.0,106.9644,107.0164,106.9557,106.9817,3802.0
2016-08-11 13:00:00,123.43,123.49,123.42,123.44,7249.0,106.9817,107.0337,106.9731,106.9904,7249.0
2016-08-11 13:05:00,123.44,123.47,123.41,123.45,4595.0,106.9904,107.0164,106.9644,106.9991,4595.0
2016-08-11 13:10:00,123.47,123.47,123.41,123.41,6010.0,107.0164,107.0164,106.9644,106.9644,6010.0
2016-08-11 13:15:00,123.41,123.49,123.41,123.42,4410.0,106.9644,107.0337,106.9644,106.9731,4410.0
2016-08-11 13:20:00,123.44,123.51,123.44,123.48,2623.0,106.9904,107.0511,106.9904,107.0251,2623.0
2016-08-11 13:25:00,123.49,123.53,123.46,123.52,1085.0,107.0337,107.0684,107.0077,107.0597,1085.0
2016-08-11 13:30:00,123.52,123.54,123.5,123.5,3725.0,107.0597,107.0771,107.0424,107.0424,3725.0
2016-08-11 13:35:00,123.52,123.53,123.48,123.5,3406.0,107.0597,107.0684,107.0251,107.0424,3406.0
2016-08-11 13:40:00,123.5,123.56,123.49,123.56,2287.0,107.0424,107.0944,107.0337,107.0944,2287.0
2016-08-11 13:45:00,123.58,123.65,123.57,123.65,2000.0,107.1117,107.1724,107.1031,107.1724,2000.0
2016-08-11 13:50:00,123.63,123.81,123.63,123.81,4040.0,107.1551,107.3111,107.1551,107.3111,4040.0
2016-08-11 13:55:00,123.81,123.83,123.68,123.68,8949.0,107.3111,107.3284,107.1984,107.1984,8949.0
2016-08-11 14:00:00,123.68,123.72,123.66,123.71,1900.0,107.1984,107.2331,107.1811,107.2244,1900.0
2016-08-11 14:05:00,123.75,123.8,123.67,123.67,4773.0,107.2591,107.3024,107.1897,107.1897,4773.0
2016-08-11 14:10:00,123.67,123.81,123.67,123.81,2745.0,107.1897,107.3111,107.1897,107.3111,2745.0
2016-08-11 14:15:00,123.83,123.86,123.73,123.74,9496.0,107.3284,107.3544,107.2417,107.2504,9496.0
2016-08-11 14:20:00,123.75,123.87,123.75,123.87,4168.0,107.2591,107.3631,107.2591,107.3631,4168.0
2016-08-11 14:25:00,123.85,123.9,123.85,123.87,3250.0,107.3458,107.3891,107.3458,107.3631,3250.0
2016-08-11 14:30:00,123.86,123.88,123.81,123.88,4451.0,107.3544,107.3718,107.3111,107.3718,4451.0
2016-08-11 14:35:00,123.89,123.92,123.82,123.82,7586.0,107.3804,107.4064,107.3198,107.3198,7586.0
2016-08-11 14:40:00,123.8,123.83,123.76,123.83,3782.0,107.3024,107.3284,107.2677,107.3284,3782.0
2016-08-11 14:45:00,123.83,123.83,123.74,123.74,6586.0,107.3284,107.3284,107.2504,107.2504,6586.0
2016-08-11 14:50:00,123.79,123.82,123.75,123.76,3518.0,107.2937,107.3198,107.2591,107.2677,3518.0
2016-08-11 14:55:00,123.74,123.74,123.6,123.67,4842.0,107.2504,107.2504,107.1291,107.1897,4842.0
2016-08-11 15:00:00,123.68,123.72,123.63,123.69,6269.0,107.1984,107.2331,107.1551,107.2071,6269.0
2016-08-11 15:05:00,123.69,123.71,123.6,123.68,4464.0,107.2071,107.2244,107.1291,107.1984,4464.0
2016-08-11 15:10:00,123.66,123.71,123.59,123.71,4455.0,107.1811,107.2244,107.1204,107.2244,4455.0
2016-08-11 15:15:00,123.71,123.71,123.64,123.67,3828.0,107.2244,107.2244,107.1637,107.1897,3828.0
2016-08-11 15:20:00,123.7,123.74,123.68,123.72,5114.0,107.2157,107.2504,107.1984,107.2331,5114.0
2016-08-11 15:25:00,123.72,123.75,123.7,123.74,6064.0,107.2331,107.2591,107.2157,107.2504,6064.0
2016-08-11 15:30:00,123.73,123.74,123.66,123.68,10155.0,107.2417,107.2504,107.1811,107.1984,10155.0
2016-08-11 15:35:00,123.68,123.7,123.62,123.7,12335.0,107.1984,107.2157,107.1464,107.2157,12335.0
2016-08-11 15:40:00,123.69,123.74,123.66,123.74,8035.0,107.2071,107.2504,107.1811,107.2504,8035.0
2016-08-11 15:45:00,123.77,123.81,123.76,123.77,12100.0,107.2764,107.3111,107.2677,107.2764,12100.0
2016-08-11 15:50:00,123.78,123.78,123.69,123.76,11824.0,107.2851,107.2851,107.2071,107.2677,11824.0
2016-08-11 15:55:00,123.75,123.75,123.56,123.61,45443.0,107.2591,107.2591,107.0944,107.1377,45443.0
2016-08-12 09:30:00,123.47,123.51,123.03,123.05,6707.0,107.0164,107.0511,106.635,106.6524,6707.0
2016-08-12 09:35:00,123.17,123.24,123.04,123.22,3092.0,106.7564,106.817,106.6437,106.7997,3092.0
2016-08-12 09:40:00,123.11,123.37,123.11,123.26,4741.0,106.7044,106.9297,106.7044,106.8344,4741.0
2016-08-12 09:45:00,123.4,123.4,122.96,123.05,2590.0,106.9557,106.9557,106.5744,106.6524,2590.0
2016-08-12 09:50:00,123.06,123.18,122.99,123.18,10701.0,106.661,106.765,106.6004,106.765,10701.0
2016-08-12 09:55:00,123.18,123.33,123.18,123.23,2176.0,106.765,106.895,106.765,106.8084,2176.0
2016-08-12 10:00:00,123.3,123.53,123.3,123.53,6166.0,106.869,107.0684,106.869,107.0684,6166.0
2016-08-12 10:05:00,123.47,123.47,123.24,123.24,4784.0,107.0164,107.0164,106.817,106.817,4784.0
2016-08-12 10:10:00,123.27,123.34,123.2,123.34,2339.0,106.843,106.9037,106.7824,106.9037,2339.0
2016-08-12 10:15:00,123.34,123.36,123.22,123.24,2317.0,106.9037,106.9211,106.7997,106.817,2317.0
2016-08-12 10:20:00,123.18,123.49,123.18,123.49,1718.0,106.765,107.0337,106.765,107.0337,1718.0
2016-08-12 10:25:00,123.42,123.44,123.23,123.23,2900.0,106.9731,106.9904,106.8084,106.8084,2900.0
2016-08-12 10:30:00,123.26,123.28,123.23,123.23,1811.0,106.8344,106.8517,106.8084,106.8084,1811.0
2016-08-12 10:35:00,123.23,123.3,123.19,123.25,3050.0,106.8084,106.869,106.7737,106.8257,3050.0
2016-08-12 10:40:00,123.23,123.29,123.22,123.26,3400.0,106.8084,106.8604,106.7997,106.8344,3400.0
2016-08-12 10:45:00,123.28,123.41,123.28,123.3,4900.0,106.8517,106.9644,106.8517,106.869,4900.0
2016-08-12 10:50:00,123.27,123.38,123.21,123.37,4200.0,106.843,106.9384,106.791,106.9297,4200.0
2016-08-12 10:55:00,123.34,123.34,123.19,123.19,1300.0,106.9037,106.9037,106.7737,106.7737,1300.0
2016-08-12 11:00:00,123.17,123.17,123.08,123.1,2908.0,106.7564,106.7564,106.6784,106.6957,2908.0
2016-08-12 11:05:00,123.08,123.2,123.08,123.18,5200.0,106.6784,106.7824,106.6784,106.765,5200.0
2016-08-12 11:10:00,123.19,123.28,123.16,123.26,10600.0,106.7737,106.8517,106.7477,106.8344,10600.0
2016-08-12 11:15:00,123.27,123.28,123.07,123.07,3400.0,106.843,106.8517,106.6697,106.6697,3400.0
2016-08-12 11:20:00,123.08,123.23,123.08,123.09,8158.0,106.6784,106.8084,106.6784,106.687,8158.0
2016-08-12 11:25:00,123.09,123.31,123.07,123.3,6238.0,106.687,106.8777,106.6697,106.869,6238.0
2016-08-12 11:30:00,123.3,123.33,123.08,123.08,5218.0,106.869,106.895,106.6784,106.6784,5218.0
2016-08-12 11:35:00,123.11,123.18,123.08,123.08,5324.0,106.7044,106.765,106.6784,106.6784,5324.0
2016-08-12 11:40:00,123.04,123.13,122.98,123.13,8172.0,106.6437,106.7217,106.5917,106.7217,8172.0
2016-08-12 11:45:00,123.11,123.21,123.05,123.17,10013.0,106.7044,106.791,106.6524,106.7564,10013.0
2016-08-12 11:50:00,123.12,123.12,122.88,122.88,9867.0,106.713,106.713,106.505,106.505,9867.0
2016-08-12 11:55:00,122.85,122.92,122.79,122.79,6339.0,106.479,106.5397,106.427,106.427,6339.0
2016-08-12 12:00:00,122.78,122.85,122.7,122.81,9389.0,106.4183,106.479,106.349,106.4443,9389.0
2016-08-12 12:05:00,122.77,122.77,122.61,122.72,6626.0,106.4097,106.4097,106.271,106.3663,6626.0
2016-08-12 12:10:00,122.73,122.73,122.64,122.66,4334.0,106.375,106.375,106.297,106.3143,4334.0
2016-08-12 12:15:00,122.62,122.67,122.54,122.62,6134.0,106.2797,106.323,106.2103,106.2797,6134.0
2016-08-12 12:20:00,122.62,122.67,122.56,122.58,6385.0,106.2797,106.323,106.2277,106.245,6385.0
2016-08-12 12:25:00,122.59,122.66,122.53,122.63,9404.0,106.2537,106.3143,106.2017,106.2883,9404.0
2016-08-12 12:30:00,122.69,122.79,122.66,122.79,3116.0,106.3403,106.427,106.3143,106.427,3116.0
2016-08-12 12:35:00,122.79,122.8,122.7,122.71,13816.0,106.427,106.4357,106.349,106.3577,13816.0
2016-08-12 12:40:00,122.74,122.74,122.69,122.72,4178.0,106.3837,106.3837,106.3403,106.3663,4178.0
2016-08-12 12:45:00,122.71,122.71,122.66,122.66,6000.0,106.3577,106.3577,106.3143,106.3143,6000.0
2016-08-12 12:50:00,122.66,122.67,122.47,122.47,9201.0,106.3143,106.323,106.1497,106.1497,9201.0
2016-08-12 12:55:00,122.48,122.58,122.48,122.5,5100.0,106.1583,106.245,106.1583,106.1757,5100.0
2016-08-12 13:00:00,122.46,122.54,122.45,122.49,3302.0,106.141,106.2103,106.1323,106.167,3302.0
2016-08-12 13:05:00,122.46,122.49,122.34,122.39,12654.0,106.141,106.167,106.037,106.0803,12654.0
2016-08-12 13:10:00,122.39,122.48,122.37,122.46,2100.0,106.0803,106.1583,106.063,106.141,2100.0
2016-08-12 13:15:00,122.45,122.47,122.43,122.47,2399.0,106.1323,106.1497,106.115,106.1497,2399.0
2016-08-12 13:20:00,122.47,122.5,122.42,122.42,5632.0,106.1497,106.1757,106.1063,106.1063,5632.0
2016-08-12 13:25:00,122.42,122.52,122.42,122.52,5516.0,106.1063,106.193,106.1063,106.193,5516.0
2016-08-12 13:30:00,122.49,122.49,122.42,122.45,3610.0,106.167,106.167,106.1063,106.1323,3610.0
2016-08-12 13:35:00,122.44,122.45,122.32,122.37,3855.0,106.1236,106.1323,106.0196,106.063,3855.0
2016-08-12 13:40:00,122.35,122.46,122.34,122.46,5000.0,106.0456,106.141,106.037,106.141,5000.0
2016-08-12 13:45:00,122.46,122.52,122.46,122.49,2631.0,106.141,106.193,106.141,106.167,2631.0
2016-08-12 13:50:00,122.47,122.55,122.44,122.5,2968.0,106.1497,106.219,106.1236,106.1757,2968.0
2016-08-12 13:55:00,122.49,122.49,122.43,122.44,1641.0,106.167,106.167,106.115,106.1236,1641.0
2016-08-12 14:00:00,122.44,122.57,122.44,122.56,2600.0,106.1236,106.2363,106.1236,106.2277,2600.0
2016-08-12 14:05:00,122.53,122.64,122.5,122.59,3111.0,106.2017,106.297,106.1757,106.2537,3111.0
2016-08-12 14:10:00,122.65,122.72,122.65,122.72,2605.0,106.3057,106.3663,106.3057,106.3663,2605.0
2016-08-12 14:15:00,122.7,122.71,122.64,122.65,3992.0,106.349,106.3577,106.297,106.3057,3992.0
2016-08-12 14:20:00,122.64,122.72,122.61,122.7,8355.0,106.297,106.3663,106.271,106.349,8355.0
2016-08-12 14:25:00,122.68,122.72,122.68,122.69,2200.0,106.3317,106.3663,106.3317,106.3403,2200.0
2016-08-12 14:30:00,122.68,122.71,122.64,122.68,6228.0,106.3317,106.3577,106.297,106.3317,6228.0
2016-08-12 14:35:00,122.66,122.66,122.61,122.61,1994.0,106.3143,106.3143,106.271,106.271,1994.0
2016-08-12 14:40:00,122.6,122.71,122.59,122.68,4257.0,106.2623,106.3577,106.2537,106.3317,4257.0
2016-08-12 14:45:00,122.68,122.74,122.66,122.71,3735.0,106.3317,106.3837,106.3143,106.3577,3735.0
2016-08-12 14:50:00,122.73,122.73,122.61,122.61,4273.0,106.375,106.375,106.271,106.271,4273.0
2016-08-12 14:55:00,122.56,122.61,122.56,122.57,1000.0,106.2277,106.271,106.2277,106.2363,1000.0
2016-08-12 15:00:00,122.56,122.61,122.56,122.59,8552.0,106.2277,106.271,106.2277,106.2537,8552.0
2016-08-12 15:05:00,122.57,122.59,122.56,122.57,6323.0,106.2363,106.2537,106.2277,106.2363,6323.0
2016-08-12 15:10:00,122.58,122.61,122.49,122.58,15288.0,106.245,106.271,106.167,106.245,15288.0
2016-08-12 15:15:00,122.6,122.69,122.59,122.66,2815.0,106.2623,106.3403,106.2537,106.3143,2815.0
2016-08-12 15:20:00,122.65,122.67,122.65,122.65,3597.0,106.3057,106.323,106.3057,106.3057,3597.0
2016-08-12 15:25:00,122.66,122.71,122.66,122.71,4109.0,106.3143,106.3577,106.3143,106.3577,4109.0
2016-08-12 15:30:00,122.71,122.77,122.67,122.75,9709.0,106.3577,106.4097,106.323,106.3923,9709.0
2016-08-12 15:35:00,122.76,122.82,122.73,122.78,8636.0,106.401,106.453,106.375,106.4183,8636.0
2016-08-12 15:40:00,122.78,122.87,122.78,122.82,21129.0,106.4183,106.4963,106.4183,106.453,21129.0
2016-08-12 15:45:00,122.82,122.87,122.8,122.87,13900.0,106.453,106.4963,106.4357,106.4963,13900.0
2016-08-12 15:50:00,122.85,122.86,122.79,122.81,11822.0,106.479,106.4877,106.427,106.4443,11822.0
2016-08-12 15:55:00,122.81,122.86,122.78,122.81,32669.0,106.4443,106.4877,106.4183,106.4443,32669.0
2016-08-15 09:30:00,123.3,123.51,123.11,123.5,7685.0,106.869,107.0511,106.7044,107.0424,7685.0
2016-08-15 09:35:00,123.49,123.74,123.35,123.74,3657.0,107.0337,107.2504,106.9124,107.2504,3657.0
2016-08-15 09:40:00,123.67,123.8,123.64,123.76,3106.0,107.1897,107.3024,107.1637,107.2677,3106.0
2016-08-15 09:45:00,123.75,123.75,123.43,123.52,5091.0,107.2591,107.2591,106.9817,107.0597,5091.0
2016-08-15 09:50:00,123.68,123.68,123.5,123.5,1800.0,107.1984,107.1984,107.0424,107.0424,1800.0
2016-08-15 09:55:00,123.51,123.59,123.42,123.59,6288.0,107.0511,107.1204,106.9731,107.1204,6288.0
2016-08-15 10:00:00,123.62,123.74,123.56,123.74,4450.0,107.1464,107.2504,107.0944,107.2504,4450.0
2016-08-15 10:05:00,123.72,123.72,123.61,123.72,10937.0,107.2331,107.2331,107.1377,107.2331,10937.0
2016-08-15 10:10:00,123.77,123.93,123.72,123.89,2764.0,107.2764,107.4151,107.2331,107.3804,2764.0
2016-08-15 10:15:00,123.91,123.93,123.79,123.79,4700.0,107.3978,107.4151,107.2937,107.2937,4700.0
2016-08-15 10:20:00,123.81,123.95,123.81,123.94,3400.0,107.3111,107.4324,107.3111,107.4238,3400.0
2016-08-15 10:25:00,123.93,123.96,123.86,123.88,5134.0,107.4151,107.4411,107.3544,107.3718,5134.0
2016-08-15 10:30:00,123.89,124.0,123.89,123.91,7237.0,107.3804,107.4758,107.3804,107.3978,7237.0
2016-08-15 10:35:00,123.95,123.98,123.95,123.98,1300.0,107.4324,107.4584,107.4324,107.4584,1300.0
2016-08-15 10:40:00,123.97,123.98,123.92,123.92,5034.0,107.4498,107.4584,107.4064,107.4064,5034.0
2016-08-15 10:45:00,123.94,124.0,123.89,123.94,3326.0,107.4238,107.4758,107.3804,107.4238,3326.0
2016-08-15 10:50:00,123.97,124.0,123.95,123.98,1800.0,107.4498,107.4758,107.4324,107.4584,1800.0
2016-08-15 10:55:00,123.99,124.0,123.92,123.97,4443.0,107.4671,107.4758,107.4064,107.4498,4443.0
2016-08-15 11:00:00,123.98,123.99,123.87,123.89,4700.0,107.4584,107.4671,107.3631,107.3804,4700.0
2016-08-15 11:05:00,123.88,123.95,123.88,123.95,1500.0,107.3718,107.4324,107.3718,107.4324,1500.0
2016-08-15 11:10:00,123.96,123.97,123.88,123.89,4933.0,107.4411,107.4498,107.3718,107.3804,4933.0
2016-08-15 11:15:00,123.9,123.96,123.88,123.89,4556.0,107.3891,107.4411,107.3718,107.3804,4556.0
2016-08-15 11:20:00,123.9,123.94,123.88,123.92,3012.0,107.3891,107.4238,107.3718,107.4064,3012.0
2016-08-15 11:25:00,123.96,123.99,123.94,123.97,4500.0,107.4411,107.4671,107.4238,107.4498,4500.0
2016-08-15 11:30:00,123.96,123.99,123.95,123.95,5034.0,107.4411,107.4671,107.4324,107.4324,5034.0
2016-08-15 11:35:00,123.97,124.07,123.94,124.03,15519.0,107.4498,107.5364,107.4238,107.5018,15519.0
2016-08-15 11:40:00,124.01,124.02,123.99,124.01,1400.0,107.4844,107.4931,107.4671,107.4844,1400.0
2016-08-15 11:45:00,124.06,124.06,123.95,123.95,2900.0,107.5278,107.5278,107.4324,107.4324,2900.0
2016-08-15 11:50:00,123.92,123.93,123.88,123.9,2374.0,107.4064,107.4151,107.3718,107.3891,2374.0
2016-08-15 11:55:00,123.97,123.99,123.94,123.94,3914.0,107.4498,107.4671,107.4238,107.4238,3914.0
2016-08-15 12:00:00,123.94,124.01,123.94,123.99,4051.0,107.4238,107.4844,107.4238,107.4671,4051.0
2016-08-15 12:05:00,123.99,124.04,123.97,124.03,1810.0,107.4671,107.5104,107.4498,107.5018,1810.0
2016-08-15 12:10:00,124.0,124.04,123.98,124.04,2634.0,107.4758,107.5104,107.4584,107.5104,2634.0
2016-08-15 12:15:00,124.05,124.05,124.02,124.04,1182.0,107.5191,107.5191,107.4931,107.5104,1182.0
2016-08-15 12:20:00,124.04,124.11,124.04,124.1,4300.0,107.5104,107.5711,107.5104,107.5624,4300.0
2016-08-15 12:25:00,124.12,124.17,124.11,124.17,5829.0,107.5798,107.6231,107.5711,107.6231,5829.0
2016-08-15 12:30:00,124.18,124.19,124.15,124.19,1559.0,107.6318,107.6404,107.6058,107.6404,1559.0
2016-08-15 12:35:00,124.22,124.23,124.14,124.16,2449.0,107.6664,107.6751,107.5971,107.6144,2449.0
2016-08-15 12:40:00,124.14,124.22,124.12,124.22,2630.0,107.5971,107.6664,107.5798,107.6664,2630.0
2016-08-15 12:45:00,124.22,124.22,124.17,124.2,3882.0,107.6664,107.6664,107.6231,107.6491,3882.0
2016-08-15 12:50:00,124.2,124.22,124.16,124.2,4200.0,107.6491,107.6664,107.6144,107.6491,4200.0
2016-08-15 12:55:00,124.18,124.19,124.15,124.17,2400.0,107.6318,107.6404,107.6058,107.6231,2400.0
2016-08-15 13:00:00,124.18,124.22,124.15,124.22,3200.0,107.6318,107.6664,107.6058,107.6664,3200.0
2016-08-15 13:05:00,124.21,124.24,124.18,124.21,3900.0,107.6578,107.6838,107.6318,107.6578,3900.0
2016-08-15 13:10:00,124.19,124.29,124.19,124.26,3161.0,107.6404,107.7271,107.6404,107.7011,3161.0
2016-08-15 13:15:00,124.27,124.28,124.23,124.27,2000.0,107.7098,107.7185,107.6751,107.7098,2000.0
2016-08-15 13:20:00,124.25,124.26,124.21,124.24,4294.0,107.6924,107.7011,107.6578,107.6838,4294.0
2016-08-15 13:25:00,124.27,124.27,124.23,124.26,2355.0,107.7098,107.7098,107.6751,107.7011,2355.0
2016-08-15 13:30:00,124.28,124.32,124.27,124.3,4384.0,107.7185,107.7531,107.7098,107.7358,4384.0
2016-08-15 13:35:00,124.29,124.33,124.26,124.28,2100.0,107.7271,107.7618,107.7011,107.7185,2100.0
2016-08-15 13:40:00,124.27,124.34,124.27,124.33,5100.0,107.7098,107.7705,107.7098,107.7618,5100.0
2016-08-15 13:45:00,124.34,124.39,124.32,124.36,3731.0,107.7705,107.8138,107.7531,107.7878,3731.0
2016-08-15 13:50:00,124.36,124.37,124.33,124.37,2550.0,107.7878,107.7965,107.7618,107.7965,2550.0
2016-08-15 13:55:00,124.38,124.38,124.31,124.35,9853.0,107.8051,107.8051,107.7445,107.7791,9853.0
2016-08-15 14:00:00,124.32,124.35,124.31,124.32,4500.0,107.7531,107.7791,107.7445,107.7531,4500.0
2016-08-15 14:05:00,124.34,124.34,124.29,124.32,5843.0,107.7705,107.7705,107.7271,107.7531,5843.0
2016-08-15 14:10:00,124.33,124.33,124.28,124.33,4000.0,107.7618,107.7618,107.7185,107.7618,4000.0
2016-08-15 14:15:00,124.31,124.35,124.31,124.32,4368.0,107.7445,107.7791,107.7445,107.7531,4368.0
2016-08-15 14:20:00,124.33,124.33,124.28,124.28,2500.0,107.7618,107.7618,107.7185,107.7185,2500.0
2016-08-15 14:25:00,124.29,124.36,124.27,124.36,3300.0,107.7271,107.7878,107.7098,107.7878,3300.0
2016-08-15 14:30:00,124.33,124.4,124.33,124.39,4100.0,107.7618,107.8225,107.7618,107.8138,4100.0
2016-08-15 14:35:00,124.4,124.41,124.37,124.39,4500.0,107.8225,107.8311,107.7965,107.8138,4500.0
2016-08-15 14:40:00,124.4,124.47,124.38,124.46,4400.0,107.8225,107.8831,107.8051,107.8745,4400.0
2016-08-15 14:45:00,124.47,124.49,124.45,124.47,5115.0,107.8831,107.9005,107.8658,107.8831,5115.0
2016-08-15 14:50:00,124.48,124.49,124.46,124.47,4461.0,107.8918,107.9005,107.8745,107.8831,4461.0
2016-08-15 14:55:00,124.48,124.48,124.41,124.45,3967.0,107.8918,107.8918,107.8311,107.8658,3967.0
2016-08-15 15:00:00,124.44,124.46,124.43,124.44,4563.0,107.8571,107.8745,107.8485,107.8571,4563.0
2016-08-15 15:05:00,124.44,124.46,124.43,124.44,2597.0,107.8571,107.8745,107.8485,107.8571,2597.0
2016-08-15 15:10:00,124.42,124.43,124.4,124.4,3683.0,107.8398,107.8485,107.8225,107.8225,3683.0
2016-08-15 15:15:00,124.4,124.42,124.26,124.31,5137.0,107.8225,107.8398,107.7011,107.7445,5137.0
2016-08-15 15:20:00,124.3,124.38,124.3,124.37,3730.0,107.7358,107.8051,107.7358,107.7965,3730.0
2016-08-15 15:25:00,124.38,124.38,124.33,124.35,9400.0,107.8051,107.8051,107.7618,107.7791,9400.0
2016-08-15 15:30:00,124.35,124.38,124.35,124.36,10525.0,107.7791,107.8051,107.7791,107.7878,10525.0
2016-08-15 15:35:00,124.36,124.37,124.2,124.2,13330.0,107.7878,107.7965,107.6491,107.6491,13330.0
2016-08-15 15:40:00,124.2,124.3,124.19,124.21,17643.0,107.6491,107.7358,107.6404,107.6578,17643.0
2016-08-15 15:45:00,124.22,124.22,124.1,124.11,16724.0,107.6664,107.6664,107.5624,107.5711,16724.0
2016-08-15 15:50:00,124.12,124.14,124.07,124.1,20520.0,107.5798,107.5971,107.5364,107.5624,20520.0
2016-08-15 15:55:00,124.08,124.15,124.07,124.11,39372.0,107.5451,107.6058,107.5364,107.5711,39372.0
2016-08-16 09:30:00,123.84,124.36,123.44,123.44,9830.0,107.3371,107.7878,106.9904,106.9904,9830.0
2016-08-16 09:35:00,123.53,123.65,123.44,123.57,6359.0,107.0684,107.1724,106.9904,107.1031,6359.0
2016-08-16 09:40:00,123.52,123.64,123.48,123.53,3650.0,107.0597,107.1637,107.0251,107.0684,3650.0
2016-08-16 09:45:00,123.53,123.64,123.52,123.59,4700.0,107.0684,107.1637,107.0597,107.1204,4700.0
2016-08-16 09:50:00,123.58,123.76,123.58,123.76,11705.0,107.1117,107.2677,107.1117,107.2677,11705.0
2016-08-16 09:55:00,123.74,123.89,123.74,123.8,2400.0,107.2504,107.3804,107.2504,107.3024,2400.0
2016-08-16 10:00:00,123.86,124.0,123.86,123.97,3947.0,107.3544,107.4758,107.3544,107.4498,3947.0
2016-08-16 10:05:00,123.99,124.02,123.8,123.8,13101.0,107.4671,107.4931,107.3024,107.3024,13101.0
2016-08-16 10:10:00,123.82,123.9,123.81,123.89,4000.0,107.3198,107.3891,107.3111,107.3804,4000.0
2016-08-16 10:15:00,123.86,123.86,123.75,123.75,4587.0,107.3544,107.3544,107.2591,107.2591,4587.0
2016-08-16 10:20:00,123.76,123.8,123.67,123.71,5900.0,107.2677,107.3024,107.1897,107.2244,5900.0
2016-08-16 10:25:00,123.72,123.74,123.7,123.72,3573.0,107.2331,107.2504,107.2157,107.2331,3573.0
2016-08-16 10:30:00,123.71,123.72,123.66,123.67,6730.0,107.2244,107.2331,107.1811,107.1897,6730.0
2016-08-16 10:35:00,123.69,123.84,123.69,123.83,2869.0,107.2071,107.3371,107.2071,107.3284,2869.0
2016-08-16 10:40:00,123.86,123.94,123.85,123.86,2700.0,107.3544,107.4238,107.3458,107.3544,2700.0
2016-08-16 10:45:00,123.88,123.9,123.78,123.82,3601.0,107.3718,107.3891,107.2851,107.3198,3601.0
2016-08-16 10:50:00,123.82,123.91,123.82,123.91,3000.0,107.3198,107.3978,107.3198,107.3978,3000.0
2016-08-16 10:55:00,123.89,123.93,123.88,123.9,3167.0,107.3804,107.4151,107.3718,107.3891,3167.0
2016-08-16 11:00:00,123.88,123.9,123.79,123.85,8125.0,107.3718,107.3891,107.2937,107.3458,8125.0
2016-08-16 11:05:00,123.85,123.88,123.81,123.82,4073.0,107.3458,107.3718,107.3111,107.3198,4073.0
2016-08-16 11:10:00,123.82,123.86,123.81,123.82,4625.0,107.3198,107.3544,107.3111,107.3198,4625.0
2016-08-16 11:15:00,123.82,123.92,123.81,123.9,6563.0,107.3198,107.4064,107.3111,107.3891,6563.0
2016-08-16 11:20:00,123.9,123.9,123.8,123.84,3188.0,107.3891,107.3891,107.3024,107.3371,3188.0
2016-08-16 11:25:00,123.87,123.91,123.85,123.89,2804.0,107.3631,107.3978,107.3458,107.3804,2804.0
2016-08-16 11:30:00,123.86,123.92,123.82,123.9,5131.0,107.3544,107.4064,107.3198,107.3891,5131.0
2016-08-16 11:35:00,123.87,123.95,123.87,123.94,4692.0,107.3631,107.4324,107.3631,107.4238,4692.0
2016-08-16 11:40:00,123.93,123.99,123.89,123.89,4125.0,107.4151,107.4671,107.3804,107.3804,4125.0
2016-08-16 11:45:00,123.88,123.93,123.81,123.92,4095.0,107.3718,107.4151,107.3111,107.4064,4095.0
2016-08-16 11:50:00,123.95,124.01,123.93,123.96,6843.0,107.4324,107.4844,107.4151,107.4411,6843.0
2016-08-16 11:55:00,123.95,124.09,123.95,124.09,6561.0,107.4324,107.5538,107.4324,107.5538,6561.0
2016-08-16 12:00:00,124.08,124.09,123.9,123.93,4193.0,107.5451,107.5538,107.3891,107.4151,4193.0
2016-08-16 12:05:00,123.92,124.08,123.92,124.08,5416.0,107.4064,107.5451,107.4064,107.5451,5416.0
2016-08-16 12:10:00,124.09,124.27,124.09,124.14,10995.0,107.5538,107.7098,107.5538,107.5971,10995.0
2016-08-16 12:15:00,124.14,124.25,124.14,124.24,3400.0,107.5971,107.6924,107.5971,107.6838,3400.0
2016-08-16 12:20:00,124.27,124.3,124.23,124.26,4726.0,107.7098,107.7358,107.6751,107.7011,4726.0
2016-08-16 12:25:00,124.27,124.29,124.21,124.21,7459.0,107.7098,107.7271,107.6578,107.6578,7459.0
2016-08-16 12:30:00,124.18,124.29,124.18,124.25,7830.0,107.6318,107.7271,107.6318,107.6924,7830.0
2016-08-16 12:35:00,124.24,124.3,124.24,124.29,4601.0,107.6838,107.7358,107.6838,107.7271,4601.0
2016-08-16 12:40:00,124.3,124.37,124.25,124.37,6593.0,107.7358,107.7965,107.6924,107.7965,6593.0
2016-08-16 12:45:00,124.37,124.38,124.35,124.38,2000.0,107.7965,107.8051,107.7791,107.8051,2000.0
2016-08-16 12:50:00,124.36,124.56,124.35,124.44,25012.0,107.7878,107.9611,107.7791,107.8571,25012.0
2016-08-16 12:55:00,124.45,124.51,124.42,124.48,4550.0,107.8658,107.9178,107.8398,107.8918,4550.0
2016-08-16 13:00:00,124.49,124.53,124.43,124.51,7957.0,107.9005,107.9351,107.8485,107.9178,7957.0
2016-08-16 13:05:00,124.52,124.53,124.38,124.38,5812.0,107.9265,107.9351,107.8051,107.8051,5812.0
2016-08-16 13:10:00,124.4,124.45,124.4,124.41,3617.0,107.8225,107.8658,107.8225,107.8311,3617.0
2016-08-16 13:15:00,124.4,124.43,124.34,124.34,3600.0,107.8225,107.8485,107.7705,107.7705,3600.0
2016-08-16 13:20:00,124.36,124.4,124.3,124.3,3909.0,107.7878,107.8225,107.7358,107.7358,3909.0
2016-08-16 13:25:00,124.32,124.41,124.32,124.38,2200.0,107.7531,107.8311,107.7531,107.8051,2200.0
2016-08-16 13:30:00,124.37,124.43,124.34,124.43,3247.0,107.7965,107.8485,107.7705,107.8485,3247.0
2016-08-16 13:35:00,124.4,124.46,124.39,124.42,6681.0,107.8225,107.8745,107.8138,107.8398,6681.0
2016-08-16 13:40:00,124.49,124.52,124.47,124.51,2800.0,107.9005,107.9265,107.8831,107.9178,2800.0
2016-08-16 13:45:00,124.5,124.56,124.49,124.53,3547.0,107.9091,107.9611,107.9005,107.9351,3547.0
2016-08-16 13:50:00,124.52,124.6,124.52,124.59,3900.0,107.9265,107.9958,107.9265,107.9871,3900.0
2016-08-16 13:55:00,124.58,124.59,124.54,124.55,3300.0,107.9785,107.9871,107.9438,107.9525,3300.0
2016-08-16 14:00:00,124.55,124.58,124.52,124.58,12899.0,107.9525,107.9785,107.9265,107.9785,12899.0
2016-08-16 14:05:00,124.56,124.58,124.51,124.51,5147.0,107.9611,107.9785,107.9178,107.9178,5147.0
2016-08-16 14:10:00,124.52,124.53,124.34,124.34,7188.0,107.9265,107.9351,107.7705,107.7705,7188.0
2016-08-16 14:15:00,124.33,124.33,124.17,124.19,11736.0,107.7618,107.7618,107.6231,107.6404,11736.0
2016-08-16 14:20:00,124.18,124.29,124.13,124.24,4920.0,107.6318,107.7271,107.5884,107.6838,4920.0
2016-08-16 14:25:00,124.24,124.33,124.18,124.24,6140.0,107.6838,107.7618,107.6318,107.6838,6140.0
2016-08-16 14:30:00,124.26,124.28,124.19,124.23,7408.0,107.7011,107.7185,107.6404,107.6751,7408.0
2016-08-16 14:35:00,124.25,124.35,124.22,124.34,6029.0,107.6924,107.7791,107.6664,107.7705,6029.0
2016-08-16 14:40:00,124.33,124.41,124.33,124.34,5700.0,107.7618,107.8311,107.7618,107.7705,5700.0
2016-08-16 14:45:00,124.33,124.46,124.33,124.41,7300.0,107.7618,107.8745,107.7618,107.8311,7300.0
2016-08-16 14:50:00,124.42,124.49,124.39,124.48,4907.0,107.8398,107.9005,107.8138,107.8918,4907.0
2016-08-16 14:55:00,124.46,124.53,124.45,124.5,6918.0,107.8745,107.9351,107.8658,107.9091,6918.0
2016-08-16 15:00:00,124.5,124.52,124.42,124.43,7857.0,107.9091,107.9265,107.8398,107.8485,7857.0
2016-08-16 15:05:00,124.44,124.47,124.44,124.45,4552.0,107.8571,107.8831,107.8571,107.8658,4552.0
2016-08-16 15:10:00,124.45,124.46,124.38,124.4,8500.0,107.8658,107.8745,107.8051,107.8225,8500.0
2016-08-16 15:15:00,124.38,124.38,124.3,124.33,7447.0,107.8051,107.8051,107.7358,107.7618,7447.0
2016-08-16 15:20:00,124.35,124.41,124.35,124.41,6513.0,107.7791,107.8311,107.7791,107.8311,6513.0
2016-08-16 15:25:00,124.42,124.42,124.37,124.4,11065.0,107.8398,107.8398,107.7965,107.8225,11065.0
2016-08-16 15:30:00,124.4,124.41,124.32,124.35,12633.0,107.8225,107.8311,107.7531,107.7791,12633.0
2016-08-16 15:35:00,124.33,124.34,124.28,124.29,12766.0,107.7618,107.7705,107.7185,107.7271,12766.0
2016-08-16 15:40:00,124.28,124.4,124.28,124.34,16607.0,107.7185,107.8225,107.7185,107.7705,16607.0
2016-08-16 15:45:00,124.34,124.35,124.3,124.3,16645.0,107.7705,107.7791,107.7358,107.7358,16645.0
2016-08-16 15:50:00,124.3,124.31,124.22,124.26,18506.0,107.7358,107.7445,107.6664,107.7011,18506.0
2016-08-16 15:55:00,124.26,124.27,124.06,124.13,49489.0,107.7011,107.7098,107.5278,107.5884,49489.0
2016-08-17 09:30:00,123.97,124.19,123.7,123.88,34219.0,107.4498,107.6404,107.2157,107.3718,34219.0
2016-08-17 09:35:00,124.02,124.28,124.02,124.19,1600.0,107.4931,107.7185,107.4931,107.6404,1600.0
2016-08-17 09:40:00,124.24,124.52,124.24,124.52,3549.0,107.6838,107.9265,107.6838,107.9265,3549.0
2016-08-17 09:45:00,124.4,124.57,124.16,124.57,18861.0,107.8225,107.9698,107.6144,107.9698,18861.0
2016-08-17 09:50:00,124.61,124.61,124.42,124.42,5136.0,108.0045,108.0045,107.8398,107.8398,5136.0
2016-08-17 09:55:00,124.46,124.47,124.39,124.44,5655.0,107.8745,107.8831,107.8138,107.8571,5655.0
2016-08-17 10:00:00,124.42,124.52,124.36,124.44,6385.0,107.8398,107.9265,107.7878,107.8571,6385.0
2016-08-17 10:05:00,124.42,124.62,124.36,124.56,7069.0,107.8398,108.0131,107.7878,107.9611,7069.0
2016-08-17 10:10:00,124.56,124.69,124.56,124.67,13575.0,107.9611,108.0738,107.9611,108.0565,13575.0
2016-08-17 10:15:00,124.64,124.64,124.33,124.37,15723.0,108.0305,108.0305,107.7618,107.7965,15723.0
2016-08-17 10:20:00,124.4,124.59,124.35,124.49,19243.0,107.8225,107.9871,107.7791,107.9005,19243.0
2016-08-17 10:25:00,124.48,124.53,124.39,124.47,12280.0,107.8918,107.9351,107.8138,107.8831,12280.0
2016-08-17 10:30:00,124.5,124.57,124.36,124.42,32927.0,107.9091,107.9698,107.7878,107.8398,32927.0
2016-08-17 10:35:00,124.44,124.47,124.4,124.44,7780.0,107.8571,107.8831,107.8225,107.8571,7780.0
2016-08-17 10:40:00,124.43,124.44,124.4,124.42,2400.0,107.8485,107.8571,107.8225,107.8398,2400.0
2016-08-17 10:45:00,124.46,124.56,124.41,124.48,5500.0,107.8745,107.9611,107.8311,107.8918,5500.0
2016-08-17 10:50:00,124.47,124.49,124.44,124.47,3108.0,107.8831,107.9005,107.8571,107.8831,3108.0
2016-08-17 10:55:00,124.45,124.54,124.38,124.38,17897.0,107.8658,107.9438,107.8051,107.8051,17897.0
2016-08-17 11:00:00,124.39,124.39,124.34,124.37,3509.0,107.8138,107.8138,107.7705,107.7965,3509.0
2016-08-17 11:05:00,124.39,124.42,124.36,124.38,2222.0,107.8138,107.8398,107.7878,107.8051,2222.0
2016-08-17 11:10:00,124.37,124.45,124.36,124.42,5348.0,107.7965,107.8658,107.7878,107.8398,5348.0
2016-08-17 11:15:00,124.42,124.46,124.4,124.44,7228.0,107.8398,107.8745,107.8225,107.8571,7228.0
2016-08-17 11:20:00,124.46,124.47,124.26,124.28,7910.0,107.8745,107.8831,107.7011,107.7185,7910.0
2016-08-17 11:25:00,124.28,124.36,124.21,124.22,2781.0,107.7185,107.7878,107.6578,107.6664,2781.0
2016-08-17 11:30:00,124.22,124.26,124.17,124.19,2001.0,107.6664,107.7011,107.6231,107.6404,2001.0
2016-08-17 11:35:00,124.18,124.18,124.05,124.09,3324.0,107.6318,107.6318,107.5191,107.5538,3324.0
2016-08-17 11:40:00,124.1,124.18,124.1,124.15,3448.0,107.5624,107.6318,107.5624,107.6058,3448.0
2016-08-17 11:45:00,124.16,124.18,124.05,124.11,8957.0,107.6144,107.6318,107.5191,107.5711,8957.0
2016-08-17 11:50:00,124.11,124.12,124.08,124.09,1628.0,107.5711,107.5798,107.5451,107.5538,1628.0
2016-08-17 11:55:00,124.09,124.16,124.09,124.12,2287.0,107.5538,107.6144,107.5538,107.5798,2287.0
2016-08-17 12:00:00,124.13,124.22,124.12,124.21,9987.0,107.5884,107.6664,107.5798,107.6578,9987.0
2016-08-17 12:05:00,124.2,124.32,124.2,124.32,2130.0,107.6491,107.7531,107.6491,107.7531,2130.0
2016-08-17 12:10:00,124.35,124.41,124.33,124.37,6025.0,107.7791,107.8311,107.7618,107.7965,6025.0
2016-08-17 12:15:00,124.37,124.41,124.32,124.32,11139.0,107.7965,107.8311,107.7531,107.7531,11139.0
2016-08-17 12:20:00,124.32,124.36,124.24,124.36,15907.0,107.7531,107.7878,107.6838,107.7878,15907.0
2016-08-17 12:25:00,124.36,124.39,124.32,124.36,5083.0,107.7878,107.8138,107.7531,107.7878,5083.0
2016-08-17 12:30:00,124.35,124.35,124.18,124.18,10943.0,107.7791,107.7791,107.6318,107.6318,10943.0
2016-08-17 12:35:00,124.2,124.42,124.2,124.42,15382.0,107.6491,107.8398,107.6491,107.8398,15382.0
2016-08-17 12:40:00,124.42,124.48,124.37,124.48,3200.0,107.8398,107.8918,107.7965,107.8918,3200.0
2016-08-17 12:45:00,124.5,124.68,124.5,124.67,8250.0,107.9091,108.0651,107.9091,108.0565,8250.0
2016-08-17 12:50:00,124.7,124.72,124.62,124.62,10111.0,108.0825,108.0998,108.0131,108.0131,10111.0
2016-08-17 12:55:00,124.62,124.66,124.52,124.58,23865.0,108.0131,108.0478,107.9265,107.9785,23865.0
2016-08-17 13:00:00,124.57,124.71,124.57,124.65,9843.0,107.9698,108.0911,107.9698,108.0391,9843.0
2016-08-17 13:05:00,124.65,124.69,124.64,124.66,9867.0,108.0391,108.0738,108.0305,108.0478,9867.0
2016-08-17 13:10:00,124.66,124.68,124.65,124.68,3363.0,108.0478,108.0651,108.0391,108.0651,3363.0
2016-08-17 13:15:00,124.64,124.67,124.6,124.61,10134.0,108.0305,108.0565,107.9958,108.0045,10134.0
2016-08-17 13:20:00,124.61,124.61,124.51,124.51,7908.0,108.0045,108.0045,107.9178,107.9178,7908.0
2016-08-17 13:25:00,124.52,124.54,124.5,124.54,3308.0,107.9265,107.9438,107.9091,107.9438,3308.0
2016-08-17 13:30:00,124.53,124.56,124.52,124.52,2160.0,107.9351,107.9611,107.9265,107.9265,2160.0
2016-08-17 13:35:00,124.54,124.58,124.52,124.57,12556.0,107.9438,107.9785,107.9265,107.9698,12556.0
2016-08-17 13:40:00,124.6,124.63,124.49,124.49,10629.0,107.9958,108.0218,107.9005,107.9005,10629.0
2016-08-17 13:45:00,124.48,124.48,124.42,124.45,8337.0,107.8918,107.8918,107.8398,107.8658,8337.0
2016-08-17 13:50:00,124.45,124.45,124.33,124.38,5261.0,107.8658,107.8658,107.7618,107.8051,5261.0
2016-08-17 13:55:00,124.38,124.43,124.33,124.35,4354.0,107.8051,107.8485,107.7618,107.7791,4354.0
2016-08-17 14:00:00,124.37,124.51,124.13,124.45,10430.0,107.7965,107.9178,107.5884,107.8658,10430.0
2016-08-17 14:05:00,124.43,124.57,124.37,124.54,5398.0,107.8485,107.9698,107.7965,107.9438,5398.0
2016-08-17 14:10:00,124.55,124.85,124.51,124.83,20614.0,107.9525,108.2125,107.9178,108.1952,20614.0
2016-08-17 14:15:00,124.83,124.83,124.65,124.65,16145.0,108.1952,108.1952,108.0391,108.0391,16145.0
2016-08-17 14:20:00,124.66,124.67,124.53,124.59,7019.0,108.0478,108.0565,107.9351,107.9871,7019.0
2016-08-17 14:25:00,124.57,124.65,124.53,124.58,22368.0,107.9698,108.0391,107.9351,107.9785,22368.0
2016-08-17 14:30:00,124.6,124.6,124.51,124.54,13128.0,107.9958,107.9958,107.9178,107.9438,13128.0
2016-08-17 14:35:00,124.55,124.55,124.47,124.52,15019.0,107.9525,107.9525,107.8831,107.9265,15019.0
2016-08-17 14:40:00,124.52,124.55,124.45,124.45,9527.0,107.9265,107.9525,107.8658,107.8658,9527.0
2016-08-17 14:45:00,124.45,124.55,124.45,124.53,8893.0,107.8658,107.9525,107.8658,107.9351,8893.0
2016-08-17 14:50:00,124.54,124.54,124.45,124.46,8799.0,107.9438,107.9438,107.8658,107.8745,8799.0
2016-08-17 14:55:00,124.45,124.45,124.38,124.41,12398.0,107.8658,107.8658,107.8051,107.8311,12398.0
2016-08-17 15:00:00,124.42,124.43,124.34,124.38,17088.0,107.8398,107.8485,107.7705,107.8051,17088.0
2016-08-17 15:05:00,124.37,124.42,124.26,124.27,6348.0,107.7965,107.8398,107.7011,107.7098,6348.0
2016-08-17 15:10:00,124.28,124.37,124.27,124.32,21743.0,107.7185,107.7965,107.7098,107.7531,21743.0
2016-08-17 15:15:00,124.32,124.33,124.24,124.3,9108.0,107.7531,107.7618,107.6838,107.7358,9108.0
2016-08-17 15:20:00,124.3,124.34,124.28,124.33,12949.0,107.7358,107.7705,107.7185,107.7618,12949.0
2016-08-17 15:25:00,124.33,124.38,124.31,124.34,27696.0,107.7618,107.8051,107.7445,107.7705,27696.0
2016-08-17 15:30:00,124.35,124.45,124.34,124.42,29194.0,107.7791,107.8658,107.7705,107.8398,29194.0
2016-08-17 15:35:00,124.45,124.49,124.45,124.48,17232.0,107.8658,107.9005,107.8658,107.8918,17232.0
2016-08-17 15:40:00,124.49,124.49,124.42,124.46,29173.0,107.9005,107.9005,107.8398,107.8745,29173.0
2016-08-17 15:45:00,124.47,124.5,124.42,124.46,28236.0,107.8831,107.9091,107.8398,107.8745,28236.0
2016-08-17 15:50:00,124.47,124.54,124.44,124.44,32001.0,107.8831,107.9438,107.8571,107.8571,32001.0
2016-08-17 15:55:00,124.45,124.46,124.35,124.36,83663.0,107.8658,107.8745,107.7791,107.7878,83663.0
2016-08-18 09:30:00,124.56,124.8,124.56,124.7,8712.0,107.9611,108.1692,107.9611,108.0825,8712.0
2016-08-18 09:35:00,124.67,124.85,124.67,124.76,8748.0,108.0565,108.2125,108.0565,108.1345,8748.0
2016-08-18 09:40:00,124.74,124.8,124.36,124.7,5126.0,108.1172,108.1692,107.7878,108.0825,5126.0
2016-08-18 09:45:00,124.72,124.76,124.35,124.35,8885.0,108.0998,108.1345,107.7791,107.7791,8885.0
2016-08-18 09:50:00,124.32,124.54,124.22,124.23,26765.0,107.7531,107.9438,107.6664,107.6751,26765.0
2016-08-18 09:55:00,124.22,124.26,124.08,124.23,27298.0,107.6664,107.7011,107.5451,107.6751,27298.0
2016-08-18 10:00:00,124.21,124.47,124.21,124.39,10493.0,107.6578,107.8831,107.6578,107.8138,10493.0
2016-08-18 10:05:00,124.41,124.46,124.23,124.23,6115.0,107.8311,107.8745,107.6751,107.6751,6115.0
2016-08-18 10:10:00,124.21,124.37,124.21,124.34,11743.0,107.6578,107.7965,107.6578,107.7705,11743.0
2016-08-18 10:15:00,124.35,124.4,124.24,124.27,20636.0,107.7791,107.8225,107.6838,107.7098,20636.0
2016-08-18 10:20:00,124.29,124.38,124.22,124.3,16316.0,107.7271,107.8051,107.6664,107.7358,16316.0
2016-08-18 10:25:00,124.3,124.35,124.25,124.27,8401.0,107.7358,107.7791,107.6924,107.7098,8401.0
2016-08-18 10:30:00,124.28,124.45,124.26,124.29,30405.0,107.7185,107.8658,107.7011,107.7271,30405.0
2016-08-18 10:35:00,124.29,124.33,124.25,124.25,12267.0,107.7271,107.7618,107.6924,107.6924,12267.0
2016-08-18 10:40:00,124.27,124.36,124.2,124.21,9717.0,107.7098,107.7878,107.6491,107.6578,9717.0
2016-08-18 10:45:00,124.2,124.24,124.2,124.22,9097.0,107.6491,107.6838,107.6491,107.6664,9097.0
2016-08-18 10:50:00,124.25,124.28,124.2,124.21,8771.0,107.6924,107.7185,107.6491,107.6578,8771.0
2016-08-18 10:55:00,124.22,124.26,124.17,124.17,15162.0,107.6664,107.7011,107.6231,107.6231,15162.0
2016-08-18 11:00:00,124.18,124.18,123.99,123.99,14486.0,107.6318,107.6318,107.4671,107.4671,14486.0
2016-08-18 11:05:00,124.0,124.07,123.97,123.99,20890.0,107.4758,107.5364,107.4498,107.4671,20890.0
2016-08-18 11:10:00,123.98,124.04,123.94,123.96,15234.0,107.4584,107.5104,107.4238,107.4411,15234.0
2016-08-18 11:15:00,123.97,123.99,123.86,123.9,19114.0,107.4498,107.4671,107.3544,107.3891,19114.0
2016-08-18 11:20:00,123.91,123.91,123.79,123.81,27102.0,107.3978,107.3978,107.2937,107.3111,27102.0
2016-08-18 11:25:00,123.82,123.87,123.78,123.78,16045.0,107.3198,107.3631,107.2851,107.2851,16045.0
2016-08-18 11:30:00,123.79,123.79,123.73,123.74,19691.0,107.2937,107.2937,107.2417,107.2504,19691.0
2016-08-18 11:35:00,123.74,123.83,123.73,123.8,22535.0,107.2504,107.3284,107.2417,107.3024,22535.0
2016-08-18 11:40:00,123.8,123.8,123.73,123.77,11344.0,107.3024,107.3024,107.2417,107.2764,11344.0
2016-08-18 11:45:00,123.79,123.83,123.75,123.77,15969.0,107.2937,107.3284,107.2591,107.2764,15969.0
2016-08-18 11:50:00,123.76,123.79,123.71,123.71,25181.0,107.2677,107.2937,107.2244,107.2244,25181.0
2016-08-18 11:55:00,123.7,123.76,123.6,123.67,15110.0,107.2157,107.2677,107.1291,107.1897,15110.0
2016-08-18 12:00:00,123.67,123.69,123.55,123.55,21190.0,107.1897,107.2071,107.0857,107.0857,21190.0
2016-08-18 12:05:00,123.57,123.67,123.52,123.62,36945.0,107.1031,107.1897,107.0597,107.1464,36945.0
2016-08-18 12:10:00,123.62,123.9,123.62,123.89,10365.0,107.1464,107.3891,107.1464,107.3804,10365.0
2016-08-18 12:15:00,123.89,123.94,123.83,123.83,14552.0,107.3804,107.4238,107.3284,107.3284,14552.0
2016-08-18 12:20:00,123.81,123.98,123.8,123.98,3912.0,107.3111,107.4584,107.3024,107.4584,3912.0
2016-08-18 12:25:00,123.98,124.0,123.89,123.91,8084.0,107.4584,107.4758,107.3804,107.3978,8084.0
2016-08-18 12:30:00,123.94,123.96,123.86,123.96,2173.0,107.4238,107.4411,107.3544,107.4411,2173.0
2016-08-18 12:35:00,123.96,123.97,123.93,123.96,10234.0,107.4411,107.4498,107.4151,107.4411,10234.0
2016-08-18 12:40:00,123.97,123.99,123.95,123.96,8131.0,107.4498,107.4671,107.4324,107.4411,8131.0
2016-08-18 12:45:00,123.95,123.99,123.92,123.96,13168.0,107.4324,107.4671,107.4064,107.4411,13168.0
2016-08-18 12:50:00,123.97,124.0,123.94,123.96,10749.0,107.4498,107.4758,107.4238,107.4411,10749.0
2016-08-18 12:55:00,123.97,123.97,123.93,123.95,3300.0,107.4498,107.4498,107.4151,107.4324,3300.0
2016-08-18 13:00:00,123.94,123.96,123.91,123.93,9277.0,107.4238,107.4411,107.3978,107.4151,9277.0
2016-08-18 13:05:00,123.94,123.94,123.87,123.87,7300.0,107.4238,107.4238,107.3631,107.3631,7300.0
2016-08-18 13:10:00,123.86,123.94,123.86,123.89,10528.0,107.3544,107.4238,107.3544,107.3804,10528.0
2016-08-18 13:15:00,123.9,123.93,123.89,123.89,14526.0,107.3891,107.4151,107.3804,107.3804,14526.0
2016-08-18 13:20:00,123.9,123.94,123.89,123.9,24263.0,107.3891,107.4238,107.3804,107.3891,24263.0
2016-08-18 13:25:00,123.91,123.92,123.89,123.9,6776.0,107.3978,107.4064,107.3804,107.3891,6776.0
2016-08-18 13:30:00,123.91,123.95,123.89,123.92,36230.0,107.3978,107.4324,107.3804,107.4064,36230.0
2016-08-18 13:35:00,123.91,123.93,123.89,123.92,11899.0,107.3978,107.4151,107.3804,107.4064,11899.0
2016-08-18 13:40:00,123.92,124.13,123.91,124.01,32445.0,107.4064,107.5884,107.3978,107.4844,32445.0
2016-08-18 13:45:00,124.0,124.02,123.97,124.02,8931.0,107.4758,107.4931,107.4498,107.4931,8931.0
2016-08-18 13:50:00,124.02,124.17,124.02,124.09,14122.0,107.4931,107.6231,107.4931,107.5538,14122.0
2016-08-18 13:55:00,124.07,124.11,124.01,124.03,8433.0,107.5364,107.5711,107.4844,107.5018,8433.0
2016-08-18 14:00:00,124.03,124.1,124.03,124.09,9834.0,107.5018,107.5624,107.5018,107.5538,9834.0
2016-08-18 14:05:00,124.09,124.14,124.07,124.12,8465.0,107.5538,107.5971,107.5364,107.5798,8465.0
2016-08-18 14:10:00,124.12,124.13,124.07,124.08,7743.0,107.5798,107.5884,107.5364,107.5451,7743.0
2016-08-18 14:15:00,124.07,124.12,124.04,124.05,13759.0,107.5364,107.5798,107.5104,107.5191,13759.0
2016-08-18 14:20:00,124.05,124.11,124.05,124.09,15498.0,107.5191,107.5711,107.5191,107.5538,15498.0
2016-08-18 14:25:00,124.09,124.1,124.0,124.02,16661.0,107.5538,107.5624,107.4758,107.4931,16661.0
2016-08-18 14:30:00,124.01,124.02,123.95,124.0,12883.0,107.4844,107.4931,107.4324,107.4758,12883.0
2016-08-18 14:35:00,124.01,124.01,123.95,123.97,4855.0,107.4844,107.4844,107.4324,107.4498,4855.0
2016-08-18 14:40:00,123.98,123.99,123.96,123.99,7840.0,107.4584,107.4671,107.4411,107.4671,7840.0
2016-08-18 14:45:00,124.01,124.03,123.96,124.01,7255.0,107.4844,107.5018,107.4411,107.4844,7255.0
2016-08-18 14:50:00,124.01,124.03,124.01,124.01,4200.0,107.4844,107.5018,107.4844,107.4844,4200.0
2016-08-18 14:55:00,124.0,124.0,123.96,123.99,6557.0,107.4758,107.4758,107.4411,107.4671,6557.0
2016-08-18 15:00:00,123.98,124.03,123.97,124.03,6521.0,107.4584,107.5018,107.4498,107.5018,6521.0
2016-08-18 15:05:00,124.03,124.06,123.98,124.02,27512.0,107.5018,107.5278,107.4584,107.4931,27512.0
2016-08-18 15:10:00,124.03,124.06,123.97,124.0,16052.0,107.5018,107.5278,107.4498,107.4758,16052.0
2016-08-18 15:15:00,124.0,124.05,123.99,124.05,8500.0,107.4758,107.5191,107.4671,107.5191,8500.0
2016-08-18 15:20:00,124.05,124.06,123.99,124.01,12207.0,107.5191,107.5278,107.4671,107.4844,12207.0
2016-08-18 15:25:00,124.02,124.04,123.99,124.04,10176.0,107.4931,107.5104,107.4671,107.5104,10176.0
2016-08-18 15:30:00,124.04,124.05,123.96,123.96,25732.0,107.5104,107.5191,107.4411,107.4411,25732.0
2016-08-18 15:35:00,123.95,124.02,123.94,124.02,17593.0,107.4324,107.4931,107.4238,107.4931,17593.0
2016-08-18 15:40:00,124.03,124.13,124.03,124.11,18214.0,107.5018,107.5884,107.5018,107.5711,18214.0
2016-08-18 15:45:00,124.11,124.11,123.98,124.0,28315.0,107.5711,107.5711,107.4584,107.4758,28315.0
2016-08-18 15:50:00,124.0,124.0,123.92,123.95,38902.0,107.4758,107.4758,107.4064,107.4324,38902.0
2016-08-18 15:55:00,123.95,124.03,123.94,124.02,75718.0,107.4324,107.5018,107.4238,107.4931,75718.0
2016-08-19 09:30:00,123.52,123.57,122.95,123.2,40165.0,107.0597,107.1031,106.5657,106.7824,40165.0
2016-08-19 09:35:00,123.29,123.49,123.29,123.29,8309.0,106.8604,107.0337,106.8604,106.8604,8309.0
2016-08-19 09:40:00,123.34,123.44,123.08,123.19,11501.0,106.9037,106.9904,106.6784,106.7737,11501.0
2016-08-19 09:45:00,123.18,123.19,122.95,123.12,6665.0,106.765,106.7737,106.5657,106.713,6665.0
2016-08-19 09:50:00,123.15,123.3,123.11,123.3,9413.0,106.739,106.869,106.7044,106.869,9413.0
2016-08-19 09:55:00,123.3,123.31,123.18,123.21,5286.0,106.869,106.8777,106.765,106.791,5286.0
2016-08-19 10:00:00,123.2,123.35,123.2,123.31,6355.0,106.7824,106.9124,106.7824,106.8777,6355.0
2016-08-19 10:05:00,123.32,123.51,123.32,123.48,9612.0,106.8864,107.0511,106.8864,107.0251,9612.0
2016-08-19 10:10:00,123.49,123.66,123.49,123.61,9579.0,107.0337,107.1811,107.0337,107.1377,9579.0
2016-08-19 10:15:00,123.61,123.71,123.6,123.7,5601.0,107.1377,107.2244,107.1291,107.2157,5601.0
2016-08-19 10:20:00,123.7,123.78,123.69,123.69,5642.0,107.2157,107.2851,107.2071,107.2071,5642.0
2016-08-19 10:25:00,123.71,123.78,123.69,123.74,8698.0,107.2244,107.2851,107.2071,107.2504,8698.0
2016-08-19 10:30:00,123.74,123.76,123.71,123.74,12217.0,107.2504,107.2677,107.2244,107.2504,12217.0
2016-08-19 10:35:00,123.74,123.8,123.71,123.74,5391.0,107.2504,107.3024,107.2244,107.2504,5391.0
2016-08-19 10:40:00,123.75,123.95,123.75,123.95,5200.0,107.2591,107.4324,107.2591,107.4324,5200.0
2016-08-19 10:45:00,123.94,123.95,123.83,123.9,13190.0,107.4238,107.4324,107.3284,107.3891,13190.0
2016-08-19 10:50:00,123.88,123.9,123.83,123.84,7717.0,107.3718,107.3891,107.3284,107.3371,7717.0
2016-08-19 10:55:00,123.85,123.94,123.85,123.92,3210.0,107.3458,107.4238,107.3458,107.4064,3210.0
2016-08-19 11:00:00,123.92,123.94,123.84,123.89,9498.0,107.4064,107.4238,107.3371,107.3804,9498.0
2016-08-19 11:05:00,123.9,123.93,123.88,123.92,5605.0,107.3891,107.4151,107.3718,107.4064,5605.0
2016-08-19 11:10:00,123.92,124.12,123.92,124.1,23009.0,107.4064,107.5798,107.4064,107.5624,23009.0
2016-08-19 11:15:00,124.09,124.15,124.07,124.14,5143.0,107.5538,107.6058,107.5364,107.5971,5143.0
2016-08-19 11:20:00,124.17,124.18,124.12,124.12,4694.0,107.6231,107.6318,107.5798,107.5798,4694.0
2016-08-19 11:25:00,124.17,124.26,124.11,124.19,3342.0,107.6231,107.7011,107.5711,107.6404,3342.0
2016-08-19 11:30:00,124.2,124.24,124.18,124.19,3210.0,107.6491,107.6838,107.6318,107.6404,3210.0
2016-08-19 11:35:00,124.19,124.21,124.1,124.11,4416.0,107.6404,107.6578,107.5624,107.5711,4416.0
2016-08-19 11:40:00,124.13,124.19,124.11,124.17,2800.0,107.5884,107.6404,107.5711,107.6231,2800.0
2016-08-19 11:45:00,124.17,124.22,124.14,124.18,6410.0,107.6231,107.6664,107.5971,107.6318,6410.0
2016-08-19 11:50:00,124.21,124.26,124.21,124.26,3171.0,107.6578,107.7011,107.6578,107.7011,3171.0
2016-08-19 11:55:00,124.26,124.35,124.21,124.32,3793.0,107.7011,107.7791,107.6578,107.7531,3793.0
2016-08-19 12:00:00,124.34,124.43,124.34,124.4,4508.0,107.7705,107.8485,107.7705,107.8225,4508.0
2016-08-19 12:05:00,124.37,124.37,124.32,124.32,3269.0,107.7965,107.7965,107.7531,107.7531,3269.0
2016-08-19 12:10:00,124.33,124.4,124.31,124.4,4222.0,107.7618,107.8225,107.7445,107.8225,4222.0
2016-08-19 12:15:00,124.39,124.39,124.24,124.24,5050.0,107.8138,107.8138,107.6838,107.6838,5050.0
2016-08-19 12:20:00,124.26,124.29,124.24,124.29,2164.0,107.7011,107.7271,107.6838,107.7271,2164.0
2016-08-19 12:25:00,124.36,124.38,124.35,124.36,4487.0,107.7878,107.8051,107.7791,107.7878,4487.0
2016-08-19 12:30:00,124.38,124.38,124.32,124.32,3213.0,107.8051,107.8051,107.7531,107.7531,3213.0
2016-08-19 12:35:00,124.32,124.33,124.26,124.26,2950.0,107.7531,107.7618,107.7011,107.7011,2950.0
2016-08-19 12:40:00,124.27,124.33,124.24,124.33,3288.0,107.7098,107.7618,107.6838,107.7618,3288.0
2016-08-19 12:45:00,124.33,124.35,124.27,124.3,2204.0,107.7618,107.7791,107.7098,107.7358,2204.0
2016-08-19 12:50:00,124.27,124.27,124.18,124.19,6106.0,107.7098,107.7098,107.6318,107.6404,6106.0
2016-08-19 12:55:00,124.23,124.23,124.17,124.17,725.0,107.6751,107.6751,107.6231,107.6231,725.0
2016-08-19 13:00:00,124.16,124.17,124.14,124.15,3046.0,107.6144,107.6231,107.5971,107.6058,3046.0
2016-08-19 13:05:00,124.15,124.16,124.09,124.09,4987.0,107.6058,107.6144,107.5538,107.5538,4987.0
2016-08-19 13:10:00,124.1,124.19,124.09,124.16,6086.0,107.5624,107.6404,107.5538,107.6144,6086.0
2016-08-19 13:15:00,124.15,124.16,124.1,124.1,2536.0,107.6058,107.6144,107.5624,107.5624,2536.0
2016-08-19 13:20:00,124.1,124.11,124.03,124.03,5600.0,107.5624,107.5711,107.5018,107.5018,5600.0
2016-08-19 13:25:00,124.03,124.06,124.01,124.06,4147.0,107.5018,107.5278,107.4844,107.5278,4147.0
2016-08-19 13:30:00,124.07,124.07,124.0,124.03,5897.0,107.5364,107.5364,107.4758,107.5018,5897.0
2016-08-19 13:35:00,124.0,124.14,124.0,124.14,5200.0,107.4758,107.5971,107.4758,107.5971,5200.0
2016-08-19 13:40:00,124.16,124.21,124.16,124.2,6300.0,107.6144,107.6578,107.6144,107.6491,6300.0
2016-08-19 13:45:00,124.19,124.22,124.16,124.22,2818.0,107.6404,107.6664,107.6144,107.6664,2818.0
2016-08-19 13:50:00,124.2,124.23,124.19,124.2,3301.0,107.6491,107.6751,107.6404,107.6491,3301.0
2016-08-19 13:55:00,124.21,124.23,124.17,124.17,3801.0,107.6578,107.6751,107.6231,107.6231,3801.0
2016-08-19 14:00:00,124.19,124.24,124.19,124.22,1535.0,107.6404,107.6838,107.6404,107.6664,1535.0
2016-08-19 14:05:00,124.22,124.27,124.21,124.26,3552.0,107.6664,107.7098,107.6578,107.7011,3552.0
2016-08-19 14:10:00,124.23,124.24,124.2,124.2,4838.0,107.6751,107.6838,107.6491,107.6491,4838.0
2016-08-19 14:15:00,124.19,124.27,124.19,124.25,4593.0,107.6404,107.7098,107.6404,107.6924,4593.0
2016-08-19 14:20:00,124.24,124.32,124.24,124.31,5046.0,107.6838,107.7531,107.6838,107.7445,5046.0
2016-08-19 14:25:00,124.31,124.33,124.27,124.28,2100.0,107.7445,107.7618,107.7098,107.7185,2100.0
2016-08-19 14:30:00,124.28,124.38,124.28,124.36,5053.0,107.7185,107.8051,107.7185,107.7878,5053.0
2016-08-19 14:35:00,124.37,124.42,124.36,124.42,4897.0,107.7965,107.8398,107.7878,107.8398,4897.0
2016-08-19 14:40:00,124.41,124.47,124.39,124.47,3000.0,107.8311,107.8831,107.8138,107.8831,3000.0
2016-08-19 14:45:00,124.47,124.48,124.39,124.39,5485.0,107.8831,107.8918,107.8138,107.8138,5485.0
2016-08-19 14:50:00,124.4,124.5,124.38,124.48,3816.0,107.8225,107.9091,107.8051,107.8918,3816.0
2016-08-19 14:55:00,124.48,124.48,124.45,124.45,1768.0,107.8918,107.8918,107.8658,107.8658,1768.0
2016-08-19 15:00:00,124.44,124.45,124.43,124.43,5851.0,107.8571,107.8658,107.8485,107.8485,5851.0
2016-08-19 15:05:00,124.41,124.45,124.4,124.42,2495.0,107.8311,107.8658,107.8225,107.8398,2495.0
2016-08-19 15:10:00,124.41,124.42,124.37,124.37,4495.0,107.8311,107.8398,107.7965,107.7965,4495.0
2016-08-19 15:15:00,124.37,124.42,124.37,124.42,3377.0,107.7965,107.8398,107.7965,107.8398,3377.0
2016-08-19 15:20:00,124.44,124.49,124.42,124.47,6248.0,107.8571,107.9005,107.8398,107.8831,6248.0
2016-08-19 15:25:00,124.46,124.52,124.46,124.5,7110.0,107.8745,107.9265,107.8745,107.9091,7110.0
2016-08-19 15:30:00,124.51,124.55,124.48,124.5,9875.0,107.9178,107.9525,107.8918,107.9091,9875.0
2016-08-19 15:35:00,124.51,124.53,124.42,124.45,9152.0,107.9178,107.9351,107.8398,107.8658,9152.0
2016-08-19 15:40:00,124.45,124.45,124.38,124.4,9637.0,107.8658,107.8658,107.8051,107.8225,9637.0
2016-08-19 15:45:00,124.39,124.4,124.3,124.31,12728.0,107.8138,107.8225,107.7358,107.7445,12728.0
2016-08-19 15:50:00,124.32,124.46,124.31,124.39,17540.0,107.7531,107.8745,107.7445,107.8138,17540.0
2016-08-19 15:55:00,124.38,124.39,124.3,124.32,33829.0,107.8051,107.8138,107.7358,107.7531,33829.0
2016-08-22 09:30:00,123.82,124.39,123.57,123.81,6403.0,107.3198,107.8138,107.1031,107.3111,6403.0
2016-08-22 09:35:00,123.92,124.06,123.76,123.98,8151.0,107.4064,107.5278,107.2677,107.4584,8151.0
2016-08-22 09:40:00,124.03,124.03,123.62,123.73,14177.0,107.5018,107.5018,107.1464,107.2417,14177.0
2016-08-22 09:45:00,123.67,123.85,123.61,123.77,7460.0,107.1897,107.3458,107.1377,107.2764,7460.0
2016-08-22 09:50:00,123.76,123.88,123.65,123.71,13093.0,107.2677,107.3718,107.1724,107.2244,13093.0
2016-08-22 09:55:00,123.66,123.99,123.65,123.99,8780.0,107.1811,107.4671,107.1724,107.4671,8780.0
2016-08-22 10:00:00,124.06,124.08,123.74,123.74,9346.0,107.5278,107.5451,107.2504,107.2504,9346.0
2016-08-22 10:05:00,123.8,123.89,123.65,123.89,10300.0,107.3024,107.3804,107.1724,107.3804,10300.0
2016-08-22 10:10:00,123.82,124.2,123.82,124.13,6169.0,107.3198,107.6491,107.3198,107.5884,6169.0
2016-08-22 10:15:00,124.17,124.4,124.08,124.31,13137.0,107.6231,107.8225,107.5451,107.7445,13137.0
2016-08-22 10:20:00,124.3,124.49,124.18,124.34,10081.0,107.7358,107.9005,107.6318,107.7705,10081.0
2016-08-22 10:25:00,124.43,124.47,124.27,124.33,6062.0,107.8485,107.8831,107.7098,107.7618,6062.0
2016-08-22 10:30:00,124.36,124.57,124.36,124.48,5179.0,107.7878,107.9698,107.7878,107.8918,5179.0
2016-08-22 10:35:00,124.52,124.52,124.43,124.44,6146.0,107.9265,107.9265,107.8485,107.8571,6146.0
2016-08-22 10:40:00,124.45,124.49,124.37,124.42,5297.0,107.8658,107.9005,107.7965,107.8398,5297.0
2016-08-22 10:45:00,124.42,124.56,124.42,124.46,4624.0,107.8398,107.9611,107.8398,107.8745,4624.0
2016-08-22 10:50:00,124.46,124.56,124.43,124.54,4751.0,107.8745,107.9611,107.8485,107.9438,4751.0
2016-08-22 10:55:00,124.55,124.6,124.43,124.46,5694.0,107.9525,107.9958,107.8485,107.8745,5694.0
2016-08-22 11:00:00,124.47,124.62,124.47,124.56,4891.0,107.8831,108.0131,107.8831,107.9611,4891.0
2016-08-22 11:05:00,124.57,124.59,124.53,124.59,6712.0,107.9698,107.9871,107.9351,107.9871,6712.0
2016-08-22 11:10:00,124.54,124.63,124.52,124.59,4851.0,107.9438,108.0218,107.9265,107.9871,4851.0
2016-08-22 11:15:00,124.54,124.55,124.22,124.22,6568.0,107.9438,107.9525,107.6664,107.6664,6568.0
2016-08-22 11:20:00,124.19,124.22,124.09,124.11,6445.0,107.6404,107.6664,107.5538,107.5711,6445.0
2016-08-22 11:25:00,124.08,124.12,123.98,123.98,4040.0,107.5451,107.5798,107.4584,107.4584,4040.0
2016-08-22 11:30:00,123.98,124.08,123.92,124.07,2700.0,107.4584,107.5451,107.4064,107.5364,2700.0
2016-08-22 11:35:00,124.06,124.21,124.01,124.14,3346.0,107.5278,107.6578,107.4844,107.5971,3346.0
2016-08-22 11:40:00,124.1,124.14,123.95,123.97,2714.0,107.5624,107.5971,107.4324,107.4498,2714.0
2016-08-22 11:45:00,123.97,124.02,123.88,124.02,2103.0,107.4498,107.4931,107.3718,107.4931,2103.0
2016-08-22 11:50:00,123.96,124.16,123.96,124.15,3891.0,107.4411,107.6144,107.4411,107.6058,3891.0
2016-08-22 11:55:00,124.16,124.16,124.09,124.15,1300.0,107.6144,107.6144,107.5538,107.6058,1300.0
2016-08-22 12:00:00,124.08,124.11,123.93,123.93,4674.0,107.5451,107.5711,107.4151,107.4151,4674.0
2016-08-22 12:05:00,123.97,124.03,123.95,123.96,3459.0,107.4498,107.5018,107.4324,107.4411,3459.0
2016-08-22 12:10:00,124.0,124.01,123.86,123.96,4417.0,107.4758,107.4844,107.3544,107.4411,4417.0
2016-08-22 12:15:00,123.97,124.02,123.93,123.98,2625.0,107.4498,107.4931,107.4151,107.4584,2625.0
2016-08-22 12:20:00,123.97,124.16,123.97,124.15,4672.0,107.4498,107.6144,107.4498,107.6058,4672.0
2016-08-22 12:25:00,124.19,124.38,124.19,124.27,3498.0,107.6404,107.8051,107.6404,107.7098,3498.0
2016-08-22 12:30:00,124.26,124.28,124.19,124.22,3043.0,107.7011,107.7185,107.6404,107.6664,3043.0
2016-08-22 12:35:00,124.19,124.22,124.15,124.16,4500.0,107.6404,107.6664,107.6058,107.6144,4500.0
2016-08-22 12:40:00,124.16,124.18,124.09,124.09,7814.0,107.6144,107.6318,107.5538,107.5538,7814.0
2016-08-22 12:45:00,124.08,124.18,124.03,124.16,3741.0,107.5451,107.6318,107.5018,107.6144,3741.0
2016-08-22 12:50:00,124.17,124.17,124.05,124.11,2505.0,107.6231,107.6231,107.5191,107.5711,2505.0
2016-08-22 12:55:00,124.13,124.13,124.11,124.11,1800.0,107.5884,107.5884,107.5711,107.5711,1800.0
2016-08-22 13:00:00,124.09,124.12,124.06,124.07,4742.0,107.5538,107.5798,107.5278,107.5364,4742.0
2016-08-22 13:05:00,124.06,124.14,124.05,124.14,5400.0,107.5278,107.5971,107.5191,107.5971,5400.0
2016-08-22 13:10:00,124.1,124.13,124.07,124.07,3978.0,107.5624,107.5884,107.5364,107.5364,3978.0
2016-08-22 13:15:00,124.09,124.1,124.01,124.04,4567.0,107.5538,107.5624,107.4844,107.5104,4567.0
2016-08-22 13:20:00,124.04,124.05,123.82,123.82,6808.0,107.5104,107.5191,107.3198,107.3198,6808.0
2016-08-22 13:25:00,123.85,123.85,123.74,123.85,2889.0,107.3458,107.3458,107.2504,107.3458,2889.0
2016-08-22 13:30:00,123.85,123.86,123.78,123.85,3104.0,107.3458,107.3544,107.2851,107.3458,3104.0
2016-08-22 13:35:00,123.86,123.98,123.86,123.95,4400.0,107.3544,107.4584,107.3544,107.4324,4400.0
2016-08-22 13:40:00,123.98,124.09,123.97,124.08,4013.0,107.4584,107.5538,107.4498,107.5451,4013.0
2016-08-22 13:45:00,124.09,124.28,124.06,124.28,4599.0,107.5538,107.7185,107.5278,107.7185,4599.0
2016-08-22 13:50:00,124.29,124.29,124.18,124.19,4100.0,107.7271,107.7271,107.6318,107.6404,4100.0
2016-08-22 13:55:00,124.19,124.28,124.19,124.26,6904.0,107.6404,107.7185,107.6404,107.7011,6904.0
2016-08-22 14:00:00,124.23,124.3,124.21,124.28,6617.0,107.6751,107.7358,107.6578,107.7185,6617.0
2016-08-22 14:05:00,124.3,124.3,124.22,124.25,3100.0,107.7358,107.7358,107.6664,107.6924,3100.0
2016-08-22 14:10:00,124.28,124.28,124.2,124.28,3168.0,107.7185,107.7185,107.6491,107.7185,3168.0
2016-08-22 14:15:00,124.25,124.25,124.21,124.23,2100.0,107.6924,107.6924,107.6578,107.6751,2100.0
2016-08-22 14:20:00,124.23,124.24,124.12,124.17,6506.0,107.6751,107.6838,107.5798,107.6231,6506.0
2016-08-22 14:25:00,124.16,124.16,123.97,123.97,5035.0,107.6144,107.6144,107.4498,107.4498,5035.0
2016-08-22 14:30:00,124.01,124.06,123.99,124.04,4114.0,107.4844,107.5278,107.4671,107.5104,4114.0
2016-08-22 14:35:00,124.03,124.1,123.99,124.09,3900.0,107.5018,107.5624,107.4671,107.5538,3900.0
2016-08-22 14:40:00,124.13,124.17,124.12,124.16,2300.0,107.5884,107.6231,107.5798,107.6144,2300.0
2016-08-22 14:45:00,124.12,124.15,124.11,124.15,4985.0,107.5798,107.6058,107.5711,107.6058,4985.0
2016-08-22 14:50:00,124.13,124.15,124.07,124.07,3601.0,107.5884,107.6058,107.5364,107.5364,3601.0
2016-08-22 14:55:00,124.09,124.1,124.02,124.04,4300.0,107.5538,107.5624,107.4931,107.5104,4300.0
2016-08-22 15:00:00,124.05,124.14,124.05,124.12,3200.0,107.5191,107.5971,107.5191,107.5798,3200.0
2016-08-22 15:05:00,124.11,124.15,124.09,124.15,5950.0,107.5711,107.6058,107.5538,107.6058,5950.0
2016-08-22 15:10:00,124.14,124.17,124.08,124.09,21299.0,107.5971,107.6231,107.5451,107.5538,21299.0
2016-08-22 15:15:00,124.09,124.1,124.04,124.09,7800.0,107.5538,107.5624,107.5104,107.5538,7800.0
2016-08-22 15:20:00,124.09,124.1,124.02,124.04,12272.0,107.5538,107.5624,107.4931,107.5104,12272.0
2016-08-22 15:25:00,124.02,124.1,124.02,124.06,8732.0,107.4931,107.5624,107.4931,107.5278,8732.0
2016-08-22 15:30:00,124.06,124.11,124.06,124.1,8452.0,107.5278,107.5711,107.5278,107.5624,8452.0
2016-08-22 15:35:00,124.1,124.12,124.06,124.07,4759.0,107.5624,107.5798,107.5278,107.5364,4759.0
2016-08-22 15:40:00,124.07,124.11,124.06,124.09,9523.0,107.5364,107.5711,107.5278,107.5538,9523.0
2016-08-22 15:45:00,124.1,124.13,124.04,124.04,10788.0,107.5624,107.5884,107.5104,107.5104,10788.0
2016-08-22 15:50:00,124.05,124.1,124.02,124.09,20598.0,107.5191,107.5624,107.4931,107.5538,20598.0
2016-08-22 15:55:00,124.09,124.12,124.05,124.07,18453.0,107.5538,107.5798,107.5191,107.5364,18453.0
2016-08-23 09:30:00,124.6,124.63,124.04,124.42,5084.0,107.9958,108.0218,107.5104,107.8398,5084.0
2016-08-23 09:35:00,124.53,124.86,124.48,124.55,4005.0,107.9351,108.2212,107.8918,107.9525,4005.0
2016-08-23 09:40:00,124.5,124.58,124.41,124.58,1900.0,107.9091,107.9785,107.8311,107.9785,1900.0
2016-08-23 09:45:00,124.58,124.65,124.45,124.46,7000.0,107.9785,108.0391,107.8658,107.8745,7000.0
2016-08-23 09:50:00,124.5,124.57,124.47,124.55,2200.0,107.9091,107.9698,107.8831,107.9525,2200.0
2016-08-23 09:55:00,124.55,124.57,124.46,124.51,15103.0,107.9525,107.9698,107.8745,107.9178,15103.0
2016-08-23 10:00:00,124.54,124.7,124.54,124.59,4200.0,107.9438,108.0825,107.9438,107.9871,4200.0
2016-08-23 10:05:00,124.64,124.72,124.58,124.61,4500.0,108.0305,108.0998,107.9785,108.0045,4500.0
2016-08-23 10:10:00,124.59,124.73,124.58,124.69,3500.0,107.9871,108.1085,107.9785,108.0738,3500.0
2016-08-23 10:15:00,124.68,124.69,124.54,124.54,2200.0,108.0651,108.0738,107.9438,107.9438,2200.0
2016-08-23 10:20:00,124.55,124.6,124.47,124.53,6586.0,107.9525,107.9958,107.8831,107.9351,6586.0
2016-08-23 10:25:00,124.51,124.56,124.45,124.46,7403.0,107.9178,107.9611,107.8658,107.8745,7403.0
2016-08-23 10:30:00,124.5,124.57,124.45,124.54,7130.0,107.9091,107.9698,107.8658,107.9438,7130.0
2016-08-23 10:35:00,124.53,124.58,124.48,124.58,4614.0,107.9351,107.9785,107.8918,107.9785,4614.0
2016-08-23 10:40:00,124.56,124.58,124.49,124.55,5156.0,107.9611,107.9785,107.9005,107.9525,5156.0
2016-08-23 10:45:00,124.58,124.69,124.57,124.67,3410.0,107.9785,108.0738,107.9698,108.0565,3410.0
2016-08-23 10:50:00,124.63,124.63,124.54,124.57,3104.0,108.0218,108.0218,107.9438,107.9698,3104.0
2016-08-23 10:55:00,124.6,124.63,124.55,124.62,3649.0,107.9958,108.0218,107.9525,108.0131,3649.0
2016-08-23 11:00:00,124.6,124.61,124.47,124.5,6097.0,107.9958,108.0045,107.8831,107.9091,6097.0
2016-08-23 11:05:00,124.52,124.58,124.43,124.49,7499.0,107.9265,107.9785,107.8485,107.9005,7499.0
2016-08-23 11:10:00,124.49,124.51,124.45,124.47,7487.0,107.9005,107.9178,107.8658,107.8831,7487.0
2016-08-23 11:15:00,124.5,124.58,124.5,124.57,4502.0,107.9091,107.9785,107.9091,107.9698,4502.0
2016-08-23 11:20:00,124.58,124.63,124.58,124.59,2051.0,107.9785,108.0218,107.9785,107.9871,2051.0
2016-08-23 11:25:00,124.62,124.62,124.57,124.57,2850.0,108.0131,108.0131,107.9698,107.9698,2850.0
2016-08-23 11:30:00,124.58,124.59,124.54,124.57,2500.0,107.9785,107.9871,107.9438,107.9698,2500.0
2016-08-23 11:35:00,124.57,124.63,124.57,124.61,3151.0,107.9698,108.0218,107.9698,108.0045,3151.0
2016-08-23 11:40:00,124.64,124.68,124.63,124.66,2459.0,108.0305,108.0651,108.0218,108.0478,2459.0
2016-08-23 11:45:00,124.66,124.72,124.66,124.68,3000.0,108.0478,108.0998,108.0478,108.0651,3000.0
2016-08-23 11:50:00,124.65,124.67,124.6,124.6,3972.0,108.0391,108.0565,107.9958,107.9958,3972.0
2016-08-23 11:55:00,124.6,124.62,124.57,124.62,2937.0,107.9958,108.0131,107.9698,108.0131,2937.0
2016-08-23 12:00:00,124.59,124.61,124.54,124.57,4318.0,107.9871,108.0045,107.9438,107.9698,4318.0
2016-08-23 12:05:00,124.6,124.64,124.58,124.62,2100.0,107.9958,108.0305,107.9785,108.0131,2100.0
2016-08-23 12:10:00,124.63,124.67,124.63,124.67,2200.0,108.0218,108.0565,108.0218,108.0565,2200.0
2016-08-23 12:15:00,124.65,124.67,124.63,124.67,2759.0,108.0391,108.0565,108.0218,108.0565,2759.0
2016-08-23 12:20:00,124.65,124.73,124.65,124.68,3661.0,108.0391,108.1085,108.0391,108.0651,3661.0
2016-08-23 12:25:00,124.67,124.67,124.61,124.62,2534.0,108.0565,108.0565,108.0045,108.0131,2534.0
2016-08-23 12:30:00,124.62,124.64,124.6,124.61,3395.0,108.0131,108.0305,107.9958,108.0045,3395.0
2016-08-23 12:35:00,124.65,124.65,124.6,124.65,2655.0,108.0391,108.0391,107.9958,108.0391,2655.0
2016-08-23 12:40:00,124.65,124.65,124.63,124.64,1300.0,108.0391,108.0391,108.0218,108.0305,1300.0
2016-08-23 12:45:00,124.63,124.64,124.62,124.63,1600.0,108.0218,108.0305,108.0131,108.0218,1600.0
2016-08-23 12:50:00,124.64,124.65,124.49,124.55,4013.0,108.0305,108.0391,107.9005,107.9525,4013.0
2016-08-23 12:55:00,124.54,124.54,124.5,124.5,2693.0,107.9438,107.9438,107.9091,107.9091,2693.0
2016-08-23 13:00:00,124.5,124.59,124.49,124.56,3594.0,107.9091,107.9871,107.9005,107.9611,3594.0
2016-08-23 13:05:00,124.54,124.6,124.52,124.6,3253.0,107.9438,107.9958,107.9265,107.9958,3253.0
2016-08-23 13:10:00,124.57,124.61,124.57,124.61,3247.0,107.9698,108.0045,107.9698,108.0045,3247.0
2016-08-23 13:15:00,124.6,124.62,124.56,124.62,3161.0,107.9958,108.0131,107.9611,108.0131,3161.0
2016-08-23 13:20:00,124.64,124.66,124.59,124.59,2296.0,108.0305,108.0478,107.9871,107.9871,2296.0
2016-08-23 13:25:00,124.6,124.62,124.57,124.58,2848.0,107.9958,108.0131,107.9698,107.9785,2848.0
2016-08-23 13:30:00,124.59,124.66,124.57,124.63,4400.0,107.9871,108.0478,107.9698,108.0218,4400.0
2016-08-23 13:35:00,124.63,124.63,124.54,124.54,2500.0,108.0218,108.0218,107.9438,107.9438,2500.0
2016-08-23 13:40:00,124.54,124.61,124.53,124.61,3326.0,107.9438,108.0045,107.9351,108.0045,3326.0
2016-08-23 13:45:00,124.61,124.65,124.58,124.65,2400.0,108.0045,108.0391,107.9785,108.0391,2400.0
2016-08-23 13:50:00,124.65,124.71,124.65,124.71,3131.0,108.0391,108.0911,108.0391,108.0911,3131.0
2016-08-23 13:55:00,124.67,124.67,124.6,124.61,2935.0,108.0565,108.0565,107.9958,108.0045,2935.0
2016-08-23 14:00:00,124.6,124.62,124.53,124.55,3734.0,107.9958,108.0131,107.9351,107.9525,3734.0
2016-08-23 14:05:00,124.55,124.57,124.5,124.51,3400.0,107.9525,107.9698,107.9091,107.9178,3400.0
2016-08-23 14:10:00,124.5,124.53,124.5,124.53,2709.0,107.9091,107.9351,107.9091,107.9351,2709.0
2016-08-23 14:15:00,124.53,124.53,124.5,124.53,3957.0,107.9351,107.9351,107.9091,107.9351,3957.0
2016-08-23 14:20:00,124.53,124.54,124.5,124.52,4500.0,107.9351,107.9438,107.9091,107.9265,4500.0
2016-08-23 14:25:00,124.52,124.56,124.5,124.53,3583.0,107.9265,107.9611,107.9091,107.9351,3583.0
2016-08-23 14:30:00,124.55,124.57,124.51,124.53,4149.0,107.9525,107.9698,107.9178,107.9351,4149.0
2016-08-23 14:35:00,124.51,124.54,124.49,124.49,7431.0,107.9178,107.9438,107.9005,107.9005,7431.0
2016-08-23 14:40:00,124.51,124.55,124.48,124.49,7200.0,107.9178,107.9525,107.8918,107.9005,7200.0
2016-08-23 14:45:00,124.48,124.52,124.48,124.52,3702.0,107.8918,107.9265,107.8918,107.9265,3702.0
2016-08-23 14:50:00,124.52,124.52,124.46,124.48,7201.0,107.9265,107.9265,107.8745,107.8918,7201.0
2016-08-23 14:55:00,124.48,124.55,124.47,124.55,5801.0,107.8918,107.9525,107.8831,107.9525,5801.0
2016-08-23 15:00:00,124.56,124.62,124.53,124.6,6175.0,107.9611,108.0131,107.9351,107.9958,6175.0
2016-08-23 15:05:00,124.6,124.66,124.6,124.66,7315.0,107.9958,108.0478,107.9958,108.0478,7315.0
2016-08-23 15:10:00,124.66,124.77,124.66,124.77,5582.0,108.0478,108.1432,108.0478,108.1432,5582.0
2016-08-23 15:15:00,124.77,124.81,124.7,124.7,8655.0,108.1432,108.1778,108.0825,108.0825,8655.0
2016-08-23 15:20:00,124.68,124.68,124.59,124.59,4209.0,108.0651,108.0651,107.9871,107.9871,4209.0
2016-08-23 15:25:00,124.59,124.6,124.55,124.58,5172.0,107.9871,107.9958,107.9525,107.9785,5172.0
2016-08-23 15:30:00,124.58,124.59,124.52,124.53,6480.0,107.9785,107.9871,107.9265,107.9351,6480.0
2016-08-23 15:35:00,124.52,124.52,124.42,124.43,8137.0,107.9265,107.9265,107.8398,107.8485,8137.0
2016-08-23 15:40:00,124.42,124.52,124.42,124.47,18000.0,107.8398,107.9265,107.8398,107.8831,18000.0
2016-08-23 15:45:00,124.48,124.52,124.47,124.51,14475.0,107.8918,107.9265,107.8831,107.9178,14475.0
2016-08-23 15:50:00,124.5,124.52,124.47,124.5,10811.0,107.9091,107.9265,107.8831,107.9091,10811.0
2016-08-23 15:55:00,124.5,124.57,124.49,124.51,39815.0,107.9091,107.9698,107.9005,107.9178,39815.0
2016-08-24 09:30:00,124.17,124.25,123.75,124.25,9797.0,107.6231,107.6924,107.2591,107.6924,9797.0
2016-08-24 09:35:00,124.17,124.19,123.83,124.18,6070.0,107.6231,107.6404,107.3284,107.6318,6070.0
2016-08-24 09:40:00,124.13,124.22,123.97,123.97,5905.0,107.5884,107.6664,107.4498,107.4498,5905.0
2016-08-24 09:45:00,123.96,124.08,123.9,124.01,6059.0,107.4411,107.5451,107.3891,107.4844,6059.0
2016-08-24 09:50:00,124.02,124.08,123.95,124.08,5356.0,107.4931,107.5451,107.4324,107.5451,5356.0
2016-08-24 09:55:00,124.15,124.19,124.03,124.03,1200.0,107.6058,107.6404,107.5018,107.5018,1200.0
2016-08-24 10:00:00,124.02,124.16,124.02,124.12,7900.0,107.4931,107.6144,107.4931,107.5798,7900.0
2016-08-24 10:05:00,124.12,124.16,124.0,124.07,8899.0,107.5798,107.6144,107.4758,107.5364,8899.0
2016-08-24 10:10:00,124.04,124.13,123.96,124.07,3309.0,107.5104,107.5884,107.4411,107.5364,3309.0
2016-08-24 10:15:00,124.02,124.18,123.99,124.08,4259.0,107.4931,107.6318,107.4671,107.5451,4259.0
2016-08-24 10:20:00,124.09,124.16,124.08,124.12,3932.0,107.5538,107.6144,107.5451,107.5798,3932.0
2016-08-24 10:25:00,124.14,124.16,124.01,124.11,4693.0,107.5971,107.6144,107.4844,107.5711,4693.0
2016-08-24 10:30:00,124.06,124.12,124.0,124.12,10166.0,107.5278,107.5798,107.4758,107.5798,10166.0
2016-08-24 10:35:00,124.1,124.2,124.04,124.04,3200.0,107.5624,107.6491,107.5104,107.5104,3200.0
2016-08-24 10:40:00,124.04,124.21,124.03,124.18,3600.0,107.5104,107.6578,107.5018,107.6318,3600.0
2016-08-24 10:45:00,124.15,124.15,124.01,124.1,3673.0,107.6058,107.6058,107.4844,107.5624,3673.0
2016-08-24 10:50:00,124.15,124.15,124.05,124.08,4761.0,107.6058,107.6058,107.5191,107.5451,4761.0
2016-08-24 10:55:00,124.09,124.19,124.08,124.17,5367.0,107.5538,107.6404,107.5451,107.6231,5367.0
2016-08-24 11:00:00,124.17,124.18,124.09,124.12,5111.0,107.6231,107.6318,107.5538,107.5798,5111.0
2016-08-24 11:05:00,124.12,124.21,124.12,124.12,7794.0,107.5798,107.6578,107.5798,107.5798,7794.0
2016-08-24 11:10:00,124.11,124.17,124.08,124.11,5898.0,107.5711,107.6231,107.5451,107.5711,5898.0
2016-08-24 11:15:00,124.11,124.11,124.01,124.02,5394.0,107.5711,107.5711,107.4844,107.4931,5394.0
2016-08-24 11:20:00,124.03,124.04,123.97,123.99,7920.0,107.5018,107.5104,107.4498,107.4671,7920.0
2016-08-24 11:25:00,124.02,124.17,123.99,124.17,7004.0,107.4931,107.6231,107.4671,107.6231,7004.0
2016-08-24 11:30:00,124.2,124.23,124.13,124.13,2700.0,107.6491,107.6751,107.5884,107.5884,2700.0
2016-08-24 11:35:00,124.11,124.26,124.11,124.22,8561.0,107.5711,107.7011,107.5711,107.6664,8561.0
2016-08-24 11:40:00,124.19,124.25,124.11,124.15,5700.0,107.6404,107.6924,107.5711,107.6058,5700.0
2016-08-24 11:45:00,124.13,124.19,124.06,124.13,6900.0,107.5884,107.6404,107.5278,107.5884,6900.0
2016-08-24 11:50:00,124.1,124.13,124.03,124.03,5439.0,107.5624,107.5884,107.5018,107.5018,5439.0
2016-08-24 11:55:00,124.03,124.12,124.03,124.12,2900.0,107.5018,107.5798,107.5018,107.5798,2900.0
2016-08-24 12:00:00,124.1,124.11,124.05,124.05,2200.0,107.5624,107.5711,107.5191,107.5191,2200.0
2016-08-24 12:05:00,124.06,124.18,124.04,124.11,5176.0,107.5278,107.6318,107.5104,107.5711,5176.0
2016-08-24 12:10:00,124.09,124.18,124.09,124.18,4319.0,107.5538,107.6318,107.5538,107.6318,4319.0
2016-08-24 12:15:00,124.18,124.19,124.1,124.14,7300.0,107.6318,107.6404,107.5624,107.5971,7300.0
2016-08-24 12:20:00,124.13,124.14,124.06,124.14,2200.0,107.5884,107.5971,107.5278,107.5971,2200.0
2016-08-24 12:25:00,124.13,124.16,124.0,124.0,4282.0,107.5884,107.6144,107.4758,107.4758,4282.0
2016-08-24 12:30:00,124.0,124.06,123.99,124.01,4810.0,107.4758,107.5278,107.4671,107.4844,4810.0
2016-08-24 12:35:00,124.01,124.08,124.01,124.08,4042.0,107.4844,107.5451,107.4844,107.5451,4042.0
2016-08-24 12:40:00,124.07,124.08,124.01,124.03,5600.0,107.5364,107.5451,107.4844,107.5018,5600.0
2016-08-24 12:45:00,124.04,124.04,124.0,124.01,3800.0,107.5104,107.5104,107.4758,107.4844,3800.0
2016-08-24 12:50:00,124.03,124.15,124.02,124.15,2942.0,107.5018,107.6058,107.4931,107.6058,2942.0
2016-08-24 12:55:00,124.13,124.14,124.09,124.13,2772.0,107.5884,107.5971,107.5538,107.5884,2772.0
2016-08-24 13:00:00,124.13,124.14,124.08,124.11,3209.0,107.5884,107.5971,107.5451,107.5711,3209.0
2016-08-24 13:05:00,124.11,124.17,124.1,124.14,4000.0,107.5711,107.6231,107.5624,107.5971,4000.0
2016-08-24 13:10:00,124.14,124.15,124.04,124.06,3188.0,107.5971,107.6058,107.5104,107.5278,3188.0
2016-08-24 13:15:00,124.05,124.1,124.03,124.04,10339.0,107.5191,107.5624,107.5018,107.5104,10339.0
2016-08-24 13:20:00,124.03,124.1,124.01,124.05,15705.0,107.5018,107.5624,107.4844,107.5191,15705.0
2016-08-24 13:25:00,124.04,124.12,124.02,124.12,4500.0,107.5104,107.5798,107.4931,107.5798,4500.0
2016-08-24 13:30:00,124.09,124.09,123.99,124.04,5504.0,107.5538,107.5538,107.4671,107.5104,5504.0
2016-08-24 13:35:00,124.04,124.05,124.02,124.02,2623.0,107.5104,107.5191,107.4931,107.4931,2623.0
2016-08-24 13:40:00,124.01,124.05,124.01,124.01,4188.0,107.4844,107.5191,107.4844,107.4844,4188.0
2016-08-24 13:45:00,124.01,124.05,124.01,124.05,5502.0,107.4844,107.5191,107.4844,107.5191,5502.0
2016-08-24 13:50:00,124.05,124.06,124.02,124.03,3200.0,107.5191,107.5278,107.4931,107.5018,3200.0
2016-08-24 13:55:00,124.03,124.03,123.91,123.94,5906.0,107.5018,107.5018,107.3978,107.4238,5906.0
2016-08-24 14:00:00,123.95,123.95,123.82,123.85,5451.0,107.4324,107.4324,107.3198,107.3458,5451.0
2016-08-24 14:05:00,123.82,123.82,123.76,123.78,3533.0,107.3198,107.3198,107.2677,107.2851,3533.0
2016-08-24 14:10:00,123.78,123.84,123.73,123.83,5042.0,107.2851,107.3371,107.2417,107.3284,5042.0
2016-08-24 14:15:00,123.8,123.81,123.72,123.79,6011.0,107.3024,107.3111,107.2331,107.2937,6011.0
2016-08-24 14:20:00,123.8,123.83,123.68,123.69,4463.0,107.3024,107.3284,107.1984,107.2071,4463.0
2016-08-24 14:25:00,123.71,123.78,123.71,123.74,3241.0,107.2244,107.2851,107.2244,107.2504,3241.0
2016-08-24 14:30:00,123.73,123.75,123.66,123.67,3438.0,107.2417,107.2591,107.1811,107.1897,3438.0
2016-08-24 14:35:00,123.67,123.68,123.62,123.66,8810.0,107.1897,107.1984,107.1464,107.1811,8810.0
2016-08-24 14:40:00,123.66,123.7,123.65,123.67,6679.0,107.1811,107.2157,107.1724,107.1897,6679.0
2016-08-24 14:45:00,123.67,123.67,123.59,123.59,5440.0,107.1897,107.1897,107.1204,107.1204,5440.0
2016-08-24 14:50:00,123.61,123.68,123.58,123.68,4901.0,107.1377,107.1984,107.1117,107.1984,4901.0
2016-08-24 14:55:00,123.69,123.81,123.69,123.8,5784.0,107.2071,107.3111,107.2071,107.3024,5784.0
2016-08-24 15:00:00,123.81,123.82,123.77,123.79,6607.0,107.3111,107.3198,107.2764,107.2937,6607.0
2016-08-24 15:05:00,123.79,123.82,123.6,123.61,9759.0,107.2937,107.3198,107.1291,107.1377,9759.0
2016-08-24 15:10:00,123.59,123.63,123.54,123.54,8736.0,107.1204,107.1551,107.0771,107.0771,8736.0
2016-08-24 15:15:00,123.55,123.61,123.5,123.53,8682.0,107.0857,107.1377,107.0424,107.0684,8682.0
2016-08-24 15:20:00,123.53,123.57,123.51,123.52,7344.0,107.0684,107.1031,107.0511,107.0597,7344.0
2016-08-24 15:25:00,123.52,123.57,123.48,123.48,6502.0,107.0597,107.1031,107.0251,107.0251,6502.0
2016-08-24 15:30:00,123.46,123.53,123.46,123.49,9387.0,107.0077,107.0684,107.0077,107.0337,9387.0
2016-08-24 15:35:00,123.48,123.5,123.26,123.26,18075.0,107.0251,107.0424,106.8344,106.8344,18075.0
2016-08-24 15:40:00,123.27,123.29,123.16,123.17,24393.0,106.843,106.8604,106.7477,106.7564,24393.0
2016-08-24 15:45:00,123.15,123.19,123.11,123.11,27570.0,106.739,106.7737,106.7044,106.7044,27570.0
2016-08-24 15:50:00,123.12,123.21,123.11,123.16,45775.0,106.713,106.791,106.7044,106.7477,45775.0
2016-08-24 15:55:00,123.15,123.33,123.14,123.33,49094.0,106.739,106.895,106.7304,106.895,49094.0
2016-08-25 09:30:00,122.56,122.64,121.98,122.49,8871.0,106.7693,106.839,106.264,106.7083,8871.0
2016-08-25 09:35:00,122.39,122.58,122.37,122.48,4600.0,106.6212,106.7867,106.6038,106.6996,4600.0
2016-08-25 09:40:00,122.59,122.73,122.51,122.73,3715.0,106.7954,106.9174,106.7257,106.9174,3715.0
2016-08-25 09:45:00,122.69,122.74,122.65,122.72,6987.0,106.8825,106.9261,106.8477,106.9087,6987.0
2016-08-25 09:50:00,122.73,122.74,122.65,122.66,6975.0,106.9174,106.9261,106.8477,106.8564,6975.0
2016-08-25 09:55:00,122.68,122.85,122.65,122.8,7548.0,106.8738,107.0219,106.8477,106.9784,7548.0
2016-08-25 10:00:00,122.8,123.23,122.75,123.23,11153.0,106.9784,107.353,106.9348,107.353,11153.0
2016-08-25 10:05:00,123.25,123.31,123.12,123.29,11801.0,107.3704,107.4227,107.2571,107.4052,11801.0
2016-08-25 10:10:00,123.3,123.34,123.25,123.3,7014.0,107.4139,107.4488,107.3704,107.4139,7014.0
2016-08-25 10:15:00,123.33,123.44,123.32,123.42,11100.0,107.4401,107.5359,107.4314,107.5185,11100.0
2016-08-25 10:20:00,123.4,123.43,123.3,123.3,6790.0,107.5011,107.5272,107.4139,107.4139,6790.0
2016-08-25 10:25:00,123.29,123.39,123.25,123.3,6600.0,107.4052,107.4923,107.3704,107.4139,6600.0
2016-08-25 10:30:00,123.3,123.31,123.22,123.27,5760.0,107.4139,107.4227,107.3443,107.3878,5760.0
2016-08-25 10:35:00,123.27,123.34,123.17,123.19,9950.0,107.3878,107.4488,107.3007,107.3181,9950.0
2016-08-25 10:40:00,123.19,123.45,123.18,123.45,7114.0,107.3181,107.5446,107.3094,107.5446,7114.0
2016-08-25 10:45:00,123.5,123.58,123.44,123.54,6868.0,107.5882,107.6579,107.5359,107.623,6868.0
2016-08-25 10:50:00,123.57,123.57,123.46,123.48,5911.0,107.6492,107.6492,107.5533,107.5708,5911.0
2016-08-25 10:55:00,123.5,123.59,123.5,123.58,4147.0,107.5882,107.6666,107.5882,107.6579,4147.0
2016-08-25 11:00:00,123.58,123.81,123.58,123.81,9282.0,107.6579,107.8582,107.6579,107.8582,9282.0
2016-08-25 11:05:00,123.76,123.79,123.73,123.75,4600.0,107.8147,107.8408,107.7885,107.806,4600.0
2016-08-25 11:10:00,123.73,123.74,123.64,123.66,5656.0,107.7885,107.7973,107.7101,107.7276,5656.0
2016-08-25 11:15:00,123.65,123.74,123.65,123.71,5200.0,107.7188,107.7973,107.7188,107.7711,5200.0
2016-08-25 11:20:00,123.72,123.76,123.67,123.68,3726.0,107.7798,107.8147,107.7363,107.745,3726.0
2016-08-25 11:25:00,123.66,123.7,123.63,123.63,4106.0,107.7276,107.7624,107.7014,107.7014,4106.0
2016-08-25 11:30:00,123.66,123.74,123.66,123.7,2657.0,107.7276,107.7973,107.7276,107.7624,2657.0
2016-08-25 11:35:00,123.66,123.68,123.62,123.66,4251.0,107.7276,107.745,107.6927,107.7276,4251.0
2016-08-25 11:40:00,123.63,123.64,123.5,123.51,3813.0,107.7014,107.7101,107.5882,107.5969,3813.0
2016-08-25 11:45:00,123.53,123.58,123.47,123.51,9080.0,107.6143,107.6579,107.562,107.5969,9080.0
2016-08-25 11:50:00,123.49,123.5,123.42,123.44,6100.0,107.5795,107.5882,107.5185,107.5359,6100.0
2016-08-25 11:55:00,123.42,123.49,123.4,123.49,3166.0,107.5185,107.5795,107.5011,107.5795,3166.0
2016-08-25 12:00:00,123.5,123.58,123.49,123.57,4474.0,107.5882,107.6579,107.5795,107.6492,4474.0
2016-08-25 12:05:00,123.58,123.58,123.5,123.53,2700.0,107.6579,107.6579,107.5882,107.6143,2700.0
2016-08-25 12:10:00,123.56,123.57,123.47,123.49,5500.0,107.6404,107.6492,107.562,107.5795,5500.0
2016-08-25 12:15:00,123.49,123.65,123.49,123.65,4700.0,107.5795,107.7188,107.5795,107.7188,4700.0
2016-08-25 12:20:00,123.64,123.7,123.61,123.65,4318.0,107.7101,107.7624,107.684,107.7188,4318.0
2016-08-25 12:25:00,123.64,123.64,123.47,123.47,3438.0,107.7101,107.7101,107.562,107.562,3438.0
2016-08-25 12:30:00,123.5,123.66,123.48,123.61,4372.0,107.5882,107.7276,107.5708,107.684,4372.0
2016-08-25 12:35:00,123.65,123.65,123.57,123.65,5327.0,107.7188,107.7188,107.6492,107.7188,5327.0
2016-08-25 12:40:00,123.65,123.7,123.52,123.54,7530.0,107.7188,107.7624,107.6056,107.623,7530.0
2016-08-25 12:45:00,123.52,123.52,123.44,123.48,5885.0,107.6056,107.6056,107.5359,107.5708,5885.0
2016-08-25 12:50:00,123.47,123.5,123.47,123.5,1300.0,107.562,107.5882,107.562,107.5882,1300.0
2016-08-25 12:55:00,123.5,123.5,123.39,123.49,7800.0,107.5882,107.5882,107.4923,107.5795,7800.0
2016-08-25 13:00:00,123.5,123.54,123.47,123.49,8500.0,107.5882,107.623,107.562,107.5795,8500.0
2016-08-25 13:05:00,123.5,123.57,123.49,123.54,5185.0,107.5882,107.6492,107.5795,107.623,5185.0
2016-08-25 13:10:00,123.55,123.61,123.55,123.58,16000.0,107.6317,107.684,107.6317,107.6579,16000.0
2016-08-25 13:15:00,123.58,123.61,123.51,123.51,2501.0,107.6579,107.684,107.5969,107.5969,2501.0
2016-08-25 13:20:00,123.51,123.57,123.49,123.53,2600.0,107.5969,107.6492,107.5795,107.6143,2600.0
2016-08-25 13:25:00,123.54,123.6,123.53,123.6,4211.0,107.623,107.6753,107.6143,107.6753,4211.0
2016-08-25 13:30:00,123.62,123.62,123.55,123.55,4745.0,107.6927,107.6927,107.6317,107.6317,4745.0
2016-08-25 13:35:00,123.54,123.54,123.3,123.33,8386.0,107.623,107.623,107.4139,107.4401,8386.0
2016-08-25 13:40:00,123.33,123.36,123.24,123.27,2904.0,107.4401,107.4662,107.3617,107.3878,2904.0
2016-08-25 13:45:00,123.3,123.44,123.3,123.38,5625.0,107.4139,107.5359,107.4139,107.4836,5625.0
2016-08-25 13:50:00,123.39,123.44,123.34,123.44,5463.0,107.4923,107.5359,107.4488,107.5359,5463.0
2016-08-25 13:55:00,123.42,123.47,123.39,123.39,4300.0,107.5185,107.562,107.4923,107.4923,4300.0
2016-08-25 14:00:00,123.41,123.53,123.41,123.46,4500.0,107.5098,107.6143,107.5098,107.5533,4500.0
2016-08-25 14:05:00,123.45,123.45,123.27,123.3,4907.0,107.5446,107.5446,107.3878,107.4139,4907.0
2016-08-25 14:10:00,123.32,123.39,123.31,123.39,3000.0,107.4314,107.4923,107.4227,107.4923,3000.0
2016-08-25 14:15:00,123.38,123.44,123.38,123.41,4809.0,107.4836,107.5359,107.4836,107.5098,4809.0
2016-08-25 14:20:00,123.4,123.4,123.29,123.39,6845.0,107.5011,107.5011,107.4052,107.4923,6845.0
2016-08-25 14:25:00,123.41,123.54,123.36,123.53,3580.0,107.5098,107.623,107.4662,107.6143,3580.0
2016-08-25 14:30:00,123.54,123.56,123.42,123.44,5748.0,107.623,107.6404,107.5185,107.5359,5748.0
2016-08-25 14:35:00,123.43,123.43,123.37,123.4,4706.0,107.5272,107.5272,107.4749,107.5011,4706.0
2016-08-25 14:40:00,123.41,123.51,123.41,123.5,6713.0,107.5098,107.5969,107.5098,107.5882,6713.0
2016-08-25 14:45:00,123.47,123.5,123.37,123.44,4964.0,107.562,107.5882,107.4749,107.5359,4964.0
2016-08-25 14:50:00,123.4,123.44,123.35,123.36,4402.0,107.5011,107.5359,107.4575,107.4662,4402.0
2016-08-25 14:55:00,123.36,123.45,123.36,123.45,5200.0,107.4662,107.5446,107.4662,107.5446,5200.0
2016-08-25 15:00:00,123.46,123.46,123.35,123.36,4000.0,107.5533,107.5533,107.4575,107.4662,4000.0
2016-08-25 15:05:00,123.36,123.57,123.34,123.55,13500.0,107.4662,107.6492,107.4488,107.6317,13500.0
2016-08-25 15:10:00,123.56,123.63,123.56,123.62,6333.0,107.6404,107.7014,107.6404,107.6927,6333.0
2016-08-25 15:15:00,123.61,123.62,123.51,123.56,6908.0,107.684,107.6927,107.5969,107.6404,6908.0
2016-08-25 15:20:00,123.56,123.6,123.47,123.6,8937.0,107.6404,107.6753,107.562,107.6753,8937.0
2016-08-25 15:25:00,123.59,123.59,123.49,123.54,10600.0,107.6666,107.6666,107.5795,107.623,10600.0
2016-08-25 15:30:00,123.52,123.57,123.49,123.49,14182.0,107.6056,107.6492,107.5795,107.5795,14182.0
2016-08-25 15:35:00,123.48,123.51,123.45,123.45,10051.0,107.5708,107.5969,107.5446,107.5446,10051.0
2016-08-25 15:40:00,123.45,123.52,123.41,123.46,13656.0,107.5446,107.6056,107.5098,107.5533,13656.0
2016-08-25 15:45:00,123.44,123.55,123.43,123.47,17736.0,107.5359,107.6317,107.5272,107.562,17736.0
2016-08-25 15:50:00,123.46,123.46,123.35,123.45,12362.0,107.5533,107.5533,107.4575,107.5446,12362.0
2016-08-25 15:55:00,123.45,123.56,123.37,123.55,40424.0,107.5446,107.6404,107.4749,107.6317,40424.0
2016-08-26 09:30:00,123.96,124.37,123.61,124.32,8510.0,107.9889,108.3461,107.684,108.3025,8510.0
2016-08-26 09:35:00,124.25,124.64,124.22,124.33,5000.0,108.2415,108.5813,108.2154,108.3112,5000.0
2016-08-26 09:40:00,124.34,124.53,124.24,124.43,4000.0,108.3199,108.4855,108.2328,108.3984,4000.0
2016-08-26 09:45:00,124.53,124.55,124.43,124.43,3600.0,108.4855,108.5029,108.3984,108.3984,3600.0
2016-08-26 09:50:00,124.43,124.53,124.41,124.53,6691.0,108.3984,108.4855,108.3809,108.4855,6691.0
2016-08-26 09:55:00,124.5,124.58,124.46,124.58,6300.0,108.4593,108.529,108.4245,108.529,6300.0
2016-08-26 10:00:00,124.57,124.91,124.01,124.72,24744.0,108.5203,108.8165,108.0325,108.651,24744.0
2016-08-26 10:05:00,124.72,124.93,124.59,124.7,23120.0,108.651,108.8339,108.5377,108.6336,23120.0
2016-08-26 10:10:00,124.67,124.74,124.53,124.74,7110.0,108.6074,108.6684,108.4855,108.6684,7110.0
2016-08-26 10:15:00,124.77,125.0,124.77,124.88,11312.0,108.6945,108.8949,108.6945,108.7904,11312.0
2016-08-26 10:20:00,124.88,124.95,124.84,124.94,8110.0,108.7904,108.8514,108.7555,108.8426,8110.0
2016-08-26 10:25:00,124.94,124.94,124.8,124.88,5500.0,108.8426,108.8426,108.7207,108.7904,5500.0
2016-08-26 10:30:00,124.88,124.91,124.63,124.66,5890.0,108.7904,108.8165,108.5726,108.5987,5890.0
2016-08-26 10:35:00,124.61,124.65,124.53,124.53,4449.0,108.5552,108.59,108.4855,108.4855,4449.0
2016-08-26 10:40:00,124.51,124.51,124.29,124.34,6086.0,108.468,108.468,108.2764,108.3199,6086.0
2016-08-26 10:45:00,124.32,124.45,124.29,124.45,4885.0,108.3025,108.4158,108.2764,108.4158,4885.0
2016-08-26 10:50:00,124.43,124.64,124.43,124.64,4880.0,108.3984,108.5813,108.3984,108.5813,4880.0
2016-08-26 10:55:00,124.66,124.72,124.51,124.52,8253.0,108.5987,108.651,108.468,108.4768,8253.0
2016-08-26 11:00:00,124.5,124.54,124.22,124.23,6550.0,108.4593,108.4942,108.2154,108.2241,6550.0
2016-08-26 11:05:00,124.2,124.48,124.2,124.45,3800.0,108.198,108.4419,108.198,108.4158,3800.0
2016-08-26 11:10:00,124.45,124.57,124.36,124.57,6371.0,108.4158,108.5203,108.3374,108.5203,6371.0
2016-08-26 11:15:00,124.56,124.58,124.39,124.45,5909.0,108.5116,108.529,108.3635,108.4158,5909.0
2016-08-26 11:20:00,124.44,124.52,124.43,124.46,5899.0,108.4071,108.4768,108.3984,108.4245,5899.0
2016-08-26 11:25:00,124.44,124.5,124.43,124.46,5000.0,108.4071,108.4593,108.3984,108.4245,5000.0
2016-08-26 11:30:00,124.48,124.48,124.3,124.32,4104.0,108.4419,108.4419,108.2851,108.3025,4104.0
2016-08-26 11:35:00,124.32,124.35,124.16,124.16,4561.0,108.3025,108.3287,108.1631,108.1631,4561.0
2016-08-26 11:40:00,124.15,124.15,123.87,123.97,5800.0,108.1544,108.1544,107.9105,107.9976,5800.0
2016-08-26 11:45:00,123.98,124.03,123.93,124.02,6518.0,108.0063,108.0499,107.9628,108.0412,6518.0
2016-08-26 11:50:00,123.98,123.99,123.57,123.68,4001.0,108.0063,108.015,107.6492,107.745,4001.0
2016-08-26 11:55:00,123.75,123.75,123.58,123.58,6147.0,107.806,107.806,107.6579,107.6579,6147.0
2016-08-26 12:00:00,123.59,123.63,123.4,123.5,5908.0,107.6666,107.7014,107.5011,107.5882,5908.0
2016-08-26 12:05:00,123.47,123.47,123.17,123.26,4800.0,107.562,107.562,107.3007,107.3791,4800.0
2016-08-26 12:10:00,123.26,123.27,123.03,123.26,3300.0,107.3791,107.3878,107.1787,107.3791,3300.0
2016-08-26 12:15:00,123.24,123.37,123.22,123.37,3732.0,107.3617,107.4749,107.3443,107.4749,3732.0
2016-08-26 12:20:00,123.34,123.59,123.34,123.55,7851.0,107.4488,107.6666,107.4488,107.6317,7851.0
2016-08-26 12:25:00,123.59,123.62,123.47,123.47,3109.0,107.6666,107.6927,107.562,107.562,3109.0
2016-08-26 12:30:00,123.46,123.47,123.29,123.47,4595.0,107.5533,107.562,107.4052,107.562,4595.0
2016-08-26 12:35:00,123.44,123.52,123.38,123.52,1500.0,107.5359,107.6056,107.4836,107.6056,1500.0
2016-08-26 12:40:00,123.49,123.64,123.46,123.57,4169.0,107.5795,107.7101,107.5533,107.6492,4169.0
2016-08-26 12:45:00,123.55,123.61,123.55,123.61,2155.0,107.6317,107.684,107.6317,107.684,2155.0
2016-08-26 12:50:00,123.63,123.63,123.29,123.3,19624.0,107.7014,107.7014,107.4052,107.4139,19624.0
2016-08-26 12:55:00,123.31,123.4,123.28,123.38,10050.0,107.4227,107.5011,107.3965,107.4836,10050.0
2016-08-26 13:00:00,123.4,123.43,123.29,123.29,8684.0,107.5011,107.5272,107.4052,107.4052,8684.0
2016-08-26 13:05:00,123.32,123.38,123.26,123.33,3400.0,107.4314,107.4836,107.3791,107.4401,3400.0
2016-08-26 13:10:00,123.38,123.41,123.31,123.31,4372.0,107.4836,107.5098,107.4227,107.4227,4372.0
2016-08-26 13:15:00,123.27,123.29,123.06,123.06,16327.0,107.3878,107.4052,107.2049,107.2049,16327.0
2016-08-26 13:20:00,123.06,123.16,123.04,123.16,3405.0,107.2049,107.292,107.1874,107.292,3405.0
2016-08-26 13:25:00,123.18,123.31,123.18,123.28,3444.0,107.3094,107.4227,107.3094,107.3965,3444.0
2016-08-26 13:30:00,123.32,123.39,123.31,123.36,2300.0,107.4314,107.4923,107.4227,107.4662,2300.0
2016-08-26 13:35:00,123.32,123.4,123.23,123.4,2200.0,107.4314,107.5011,107.353,107.5011,2200.0
2016-08-26 13:40:00,123.4,123.43,123.27,123.27,5326.0,107.5011,107.5272,107.3878,107.3878,5326.0
2016-08-26 13:45:00,123.24,123.3,123.21,123.24,2804.0,107.3617,107.4139,107.3355,107.3617,2804.0
2016-08-26 13:50:00,123.25,123.31,123.19,123.27,5176.0,107.3704,107.4227,107.3181,107.3878,5176.0
2016-08-26 13:55:00,123.24,123.29,123.16,123.29,3242.0,107.3617,107.4052,107.292,107.4052,3242.0
2016-08-26 14:00:00,123.24,123.24,123.15,123.21,2994.0,107.3617,107.3617,107.2833,107.3355,2994.0
2016-08-26 14:05:00,123.2,123.37,123.11,123.36,3600.0,107.3268,107.4749,107.2484,107.4662,3600.0
2016-08-26 14:10:00,123.37,123.41,123.16,123.17,6300.0,107.4749,107.5098,107.292,107.3007,6300.0
2016-08-26 14:15:00,123.19,123.19,122.93,122.94,5380.0,107.3181,107.3181,107.0916,107.1003,5380.0
2016-08-26 14:20:00,122.95,122.95,122.78,122.84,5204.0,107.109,107.109,106.9609,107.0132,5204.0
2016-08-26 14:25:00,122.87,122.95,122.78,122.81,7604.0,107.0393,107.109,106.9609,106.9871,7604.0
2016-08-26 14:30:00,122.78,122.91,122.73,122.88,4554.0,106.9609,107.0742,106.9174,107.0481,4554.0
2016-08-26 14:35:00,122.88,123.03,122.84,123.03,4934.0,107.0481,107.1787,107.0132,107.1787,4934.0
2016-08-26 14:40:00,123.05,123.08,122.98,122.98,5310.0,107.1962,107.2223,107.1352,107.1352,5310.0
2016-08-26 14:45:00,122.95,122.97,122.89,122.89,3634.0,107.109,107.1265,107.0568,107.0568,3634.0
2016-08-26 14:50:00,122.9,122.94,122.86,122.93,2339.0,107.0655,107.1003,107.0306,107.0916,2339.0
2016-08-26 14:55:00,122.95,123.01,122.95,122.99,4800.0,107.109,107.1613,107.109,107.1439,4800.0
2016-08-26 15:00:00,123.01,123.11,122.91,122.92,5415.0,107.1613,107.2484,107.0742,107.0829,5415.0
2016-08-26 15:05:00,122.93,123.05,122.89,123.03,4994.0,107.0916,107.1962,107.0568,107.1787,4994.0
2016-08-26 15:10:00,123.07,123.07,122.88,123.04,6032.0,107.2136,107.2136,107.0481,107.1874,6032.0
2016-08-26 15:15:00,123.09,123.11,123.02,123.03,8239.0,107.231,107.2484,107.17,107.1787,8239.0
2016-08-26 15:20:00,123.04,123.06,122.89,122.98,8153.0,107.1874,107.2049,107.0568,107.1352,8153.0
2016-08-26 15:25:00,123.0,123.26,122.99,123.22,9579.0,107.1526,107.3791,107.1439,107.3443,9579.0
2016-08-26 15:30:00,123.23,123.45,123.23,123.38,12101.0,107.353,107.5446,107.353,107.4836,12101.0
2016-08-26 15:35:00,123.4,123.44,123.21,123.3,12637.0,107.5011,107.5359,107.3355,107.4139,12637.0
2016-08-26 15:40:00,123.34,123.37,123.17,123.19,13841.0,107.4488,107.4749,107.3007,107.3181,13841.0
2016-08-26 15:45:00,123.19,123.35,123.18,123.28,12697.0,107.3181,107.4575,107.3094,107.3965,12697.0
2016-08-26 15:50:00,123.26,123.34,123.18,123.18,13865.0,107.3791,107.4488,107.3094,107.3094,13865.0
2016-08-26 15:55:00,123.11,123.28,123.11,123.26,20384.0,107.2484,107.3965,107.2484,107.3791,20384.0
2016-08-29 09:30:00,123.34,123.34,122.69,122.96,4111.0,107.4488,107.4488,106.8825,107.1177,4111.0
2016-08-29 09:35:00,123.27,123.55,123.11,123.43,8182.0,107.3878,107.6317,107.2484,107.5272,8182.0
2016-08-29 09:40:00,123.76,123.82,123.58,123.66,4598.0,107.8147,107.8669,107.6579,107.7276,4598.0
2016-08-29 09:45:00,123.74,123.88,123.69,123.88,3570.0,107.7973,107.9192,107.7537,107.9192,3570.0
2016-08-29 09:50:00,123.84,123.88,123.76,123.76,4510.0,107.8844,107.9192,107.8147,107.8147,4510.0
2016-08-29 09:55:00,123.81,123.92,123.72,123.8,7407.0,107.8582,107.9541,107.7798,107.8495,7407.0
2016-08-29 10:00:00,123.8,123.88,123.71,123.8,5700.0,107.8495,107.9192,107.7711,107.8495,5700.0
2016-08-29 10:05:00,123.82,123.86,123.75,123.78,5250.0,107.8669,107.9018,107.806,107.8321,5250.0
2016-08-29 10:10:00,123.89,124.03,123.82,123.82,3602.0,107.9279,108.0499,107.8669,107.8669,3602.0
2016-08-29 10:15:00,123.88,123.96,123.85,123.91,3600.0,107.9192,107.9889,107.8931,107.9454,3600.0
2016-08-29 10:20:00,123.9,123.96,123.81,123.89,4800.0,107.9366,107.9889,107.8582,107.9279,4800.0
2016-08-29 10:25:00,123.92,124.06,123.84,123.84,3500.0,107.9541,108.076,107.8844,107.8844,3500.0
2016-08-29 10:30:00,123.87,123.92,123.72,123.77,6120.0,107.9105,107.9541,107.7798,107.8234,6120.0
2016-08-29 10:35:00,123.74,123.84,123.72,123.84,3300.0,107.7973,107.8844,107.7798,107.8844,3300.0
2016-08-29 10:40:00,123.87,123.94,123.79,123.86,6084.0,107.9105,107.9715,107.8408,107.9018,6084.0
2016-08-29 10:45:00,123.85,123.98,123.84,123.84,4415.0,107.8931,108.0063,107.8844,107.8844,4415.0
2016-08-29 10:50:00,123.9,123.96,123.87,123.87,2512.0,107.9366,107.9889,107.9105,107.9105,2512.0
2016-08-29 10:55:00,123.9,123.99,123.86,123.92,3650.0,107.9366,108.015,107.9018,107.9541,3650.0
2016-08-29 11:00:00,123.94,123.97,123.88,123.88,7073.0,107.9715,107.9976,107.9192,107.9192,7073.0
2016-08-29 11:05:00,123.89,123.93,123.84,123.89,4123.0,107.9279,107.9628,107.8844,107.9279,4123.0
2016-08-29 11:10:00,123.93,124.0,123.91,123.91,3026.0,107.9628,108.0238,107.9454,107.9454,3026.0
2016-08-29 11:15:00,123.88,123.97,123.87,123.87,6813.0,107.9192,107.9976,107.9105,107.9105,6813.0
2016-08-29 11:20:00,123.85,123.99,123.84,123.95,8742.0,107.8931,108.015,107.8844,107.9802,8742.0
2016-08-29 11:25:00,123.97,124.01,123.96,123.99,5657.0,107.9976,108.0325,107.9889,108.015,5657.0
2016-08-29 11:30:00,124.02,124.06,123.87,123.91,7249.0,108.0412,108.076,107.9105,107.9454,7249.0
2016-08-29 11:35:00,123.96,123.98,123.9,123.91,4600.0,107.9889,108.0063,107.9366,107.9454,4600.0
2016-08-29 11:40:00,123.92,124.11,123.92,124.01,11101.0,107.9541,108.1196,107.9541,108.0325,11101.0
2016-08-29 11:45:00,124.01,124.17,124.01,124.17,50783.0,108.0325,108.1719,108.0325,108.1719,50783.0
2016-08-29 11:50:00,124.17,124.27,124.17,124.23,5082.0,108.1719,108.259,108.1719,108.2241,5082.0
2016-08-29 11:55:00,124.22,124.22,124.04,124.07,3100.0,108.2154,108.2154,108.0586,108.0847,3100.0
2016-08-29 12:00:00,124.11,124.11,123.94,123.94,1800.0,108.1196,108.1196,107.9715,107.9715,1800.0
2016-08-29 12:05:00,124.01,124.09,124.01,124.07,4000.0,108.0325,108.1022,108.0325,108.0847,4000.0
2016-08-29 12:10:00,124.07,124.15,124.06,124.07,4050.0,108.0847,108.1544,108.076,108.0847,4050.0
2016-08-29 12:15:00,124.08,124.08,123.91,123.96,5665.0,108.0934,108.0934,107.9454,107.9889,5665.0
2016-08-29 12:20:00,123.99,124.06,123.98,124.04,3400.0,108.015,108.076,108.0063,108.0586,3400.0
2016-08-29 12:25:00,124.05,124.09,124.04,124.05,2900.0,108.0673,108.1022,108.0586,108.0673,2900.0
2016-08-29 12:30:00,124.04,124.04,123.97,124.0,3600.0,108.0586,108.0586,107.9976,108.0238,3600.0
2016-08-29 12:35:00,123.99,124.05,123.96,124.02,5700.0,108.015,108.0673,107.9889,108.0412,5700.0
2016-08-29 12:40:00,124.01,124.06,123.99,124.04,4500.0,108.0325,108.076,108.015,108.0586,4500.0
2016-08-29 12:45:00,124.05,124.11,124.04,124.1,5835.0,108.0673,108.1196,108.0586,108.1109,5835.0
2016-08-29 12:50:00,124.07,124.12,124.06,124.11,4003.0,108.0847,108.1283,108.076,108.1196,4003.0
2016-08-29 12:55:00,124.13,124.17,124.08,124.09,2230.0,108.137,108.1719,108.0934,108.1022,2230.0
2016-08-29 13:00:00,124.09,124.18,124.06,124.11,13735.0,108.1022,108.1806,108.076,108.1196,13735.0
2016-08-29 13:05:00,124.11,124.21,124.03,124.21,6892.0,108.1196,108.2067,108.0499,108.2067,6892.0
2016-08-29 13:10:00,124.23,124.27,124.22,124.26,4820.0,108.2241,108.259,108.2154,108.2503,4820.0
2016-08-29 13:15:00,124.26,124.3,124.15,124.15,4102.0,108.2503,108.2851,108.1544,108.1544,4102.0
2016-08-29 13:20:00,124.15,124.24,124.15,124.19,3500.0,108.1544,108.2328,108.1544,108.1893,3500.0
2016-08-29 13:25:00,124.17,124.17,124.14,124.14,4499.0,108.1719,108.1719,108.1457,108.1457,4499.0
2016-08-29 13:30:00,124.14,124.19,124.1,124.1,11100.0,108.1457,108.1893,108.1109,108.1109,11100.0
2016-08-29 13:35:00,124.09,124.12,124.08,124.12,4800.0,108.1022,108.1283,108.0934,108.1283,4800.0
2016-08-29 13:40:00,124.12,124.17,124.1,124.17,4600.0,108.1283,108.1719,108.1109,108.1719,4600.0
2016-08-29 13:45:00,124.14,124.19,124.13,124.17,2100.0,108.1457,108.1893,108.137,108.1719,2100.0
2016-08-29 13:50:00,124.17,124.2,124.11,124.12,6330.0,108.1719,108.198,108.1196,108.1283,6330.0
2016-08-29 13:55:00,124.11,124.15,124.1,124.1,3200.0,108.1196,108.1544,108.1109,108.1109,3200.0
2016-08-29 14:00:00,124.13,124.15,124.09,124.09,2300.0,108.137,108.1544,108.1022,108.1022,2300.0
2016-08-29 14:05:00,124.08,124.08,124.0,124.08,8992.0,108.0934,108.0934,108.0238,108.0934,8992.0
2016-08-29 14:10:00,124.09,124.13,124.07,124.11,3900.0,108.1022,108.137,108.0847,108.1196,3900.0
2016-08-29 14:15:00,124.11,124.13,124.07,124.12,5208.0,108.1196,108.137,108.0847,108.1283,5208.0
2016-08-29 14:20:00,124.11,124.13,124.07,124.11,6841.0,108.1196,108.137,108.0847,108.1196,6841.0
2016-08-29 14:25:00,124.1,124.1,123.93,123.98,8947.0,108.1109,108.1109,107.9628,108.0063,8947.0
2016-08-29 14:30:00,123.99,124.04,123.91,123.98,7470.0,108.015,108.0586,107.9454,108.0063,7470.0
2016-08-29 14:35:00,124.02,124.08,124.01,124.03,5950.0,108.0412,108.0934,108.0325,108.0499,5950.0
2016-08-29 14:40:00,124.03,124.03,123.93,124.0,8168.0,108.0499,108.0499,107.9628,108.0238,8168.0
2016-08-29 14:45:00,124.01,124.05,123.94,123.97,10505.0,108.0325,108.0673,107.9715,107.9976,10505.0
2016-08-29 14:50:00,123.97,124.07,123.97,124.04,7000.0,107.9976,108.0847,107.9976,108.0586,7000.0
2016-08-29 14:55:00,124.02,124.04,123.99,124.02,4500.0,108.0412,108.0586,108.015,108.0412,4500.0
2016-08-29 15:00:00,124.06,124.06,123.95,123.95,6200.0,108.076,108.076,107.9802,107.9802,6200.0
2016-08-29 15:05:00,123.96,124.02,123.95,124.01,7849.0,107.9889,108.0412,107.9802,108.0325,7849.0
2016-08-29 15:10:00,124.02,124.09,124.01,124.02,9143.0,108.0412,108.1022,108.0325,108.0412,9143.0
2016-08-29 15:15:00,124.02,124.06,124.0,124.05,5118.0,108.0412,108.076,108.0238,108.0673,5118.0
2016-08-29 15:20:00,124.05,124.11,123.93,123.94,11752.0,108.0673,108.1196,107.9628,107.9715,11752.0
2016-08-29 15:25:00,123.94,123.95,123.8,123.81,16252.0,107.9715,107.9802,107.8495,107.8582,16252.0
2016-08-29 15:30:00,123.8,123.84,123.75,123.77,13211.0,107.8495,107.8844,107.806,107.8234,13211.0
2016-08-29 15:35:00,123.75,123.83,123.75,123.82,13060.0,107.806,107.8757,107.806,107.8669,13060.0
2016-08-29 15:40:00,123.83,123.83,123.78,123.8,13980.0,107.8757,107.8757,107.8321,107.8495,13980.0
2016-08-29 15:45:00,123.8,123.85,123.76,123.79,16590.0,107.8495,107.8931,107.8147,107.8408,16590.0
2016-08-29 15:50:00,123.8,123.81,123.76,123.77,16248.0,107.8495,107.8582,107.8147,107.8234,16248.0
2016-08-29 15:55:00,123.76,123.82,123.72,123.75,41189.0,107.8147,107.8669,107.7798,107.806,41189.0
2016-08-30 09:30:00,123.68,123.68,123.41,123.59,10338.0,107.745,107.745,107.5098,107.6666,10338.0
2016-08-30 09:35:00,123.66,124.06,123.66,123.87,5891.0,107.7276,108.076,107.7276,107.9105,5891.0
2016-08-30 09:40:00,123.94,124.03,123.59,123.82,8512.0,107.9715,108.0499,107.6666,107.8669,8512.0
2016-08-30 09:45:00,123.83,123.84,123.6,123.65,7824.0,107.8757,107.8844,107.6753,107.7188,7824.0
2016-08-30 09:50:00,123.61,123.7,123.52,123.55,11335.0,107.684,107.7624,107.6056,107.6317,11335.0
2016-08-30 09:55:00,123.59,123.59,123.38,123.47,9528.0,107.6666,107.6666,107.4836,107.562,9528.0
2016-08-30 10:00:00,123.48,123.7,123.42,123.62,12809.0,107.5708,107.7624,107.5185,107.6927,12809.0
2016-08-30 10:05:00,123.67,123.81,123.35,123.49,12074.0,107.7363,107.8582,107.4575,107.5795,12074.0
2016-08-30 10:10:00,123.5,123.71,123.46,123.59,9272.0,107.5882,107.7711,107.5533,107.6666,9272.0
2016-08-30 10:15:00,123.58,123.58,123.33,123.36,15144.0,107.6579,107.6579,107.4401,107.4662,15144.0
2016-08-30 10:20:00,123.32,123.49,123.3,123.35,28182.0,107.4314,107.5795,107.4139,107.4575,28182.0
2016-08-30 10:25:00,123.36,123.53,123.35,123.49,7398.0,107.4662,107.6143,107.4575,107.5795,7398.0
2016-08-30 10:30:00,123.49,123.54,123.45,123.51,12802.0,107.5795,107.623,107.5446,107.5969,12802.0
2016-08-30 10:35:00,123.52,123.62,123.42,123.44,15756.0,107.6056,107.6927,107.5185,107.5359,15756.0
2016-08-30 10:40:00,123.44,123.6,123.43,123.57,7100.0,107.5359,107.6753,107.5272,107.6492,7100.0
2016-08-30 10:45:00,123.55,123.56,123.4,123.4,14532.0,107.6317,107.6404,107.5011,107.5011,14532.0
2016-08-30 10:50:00,123.38,123.4,123.24,123.24,5000.0,107.4836,107.5011,107.3617,107.3617,5000.0
2016-08-30 10:55:00,123.24,123.38,123.23,123.33,8603.0,107.3617,107.4836,107.353,107.4401,8603.0
2016-08-30 11:00:00,123.27,123.34,123.24,123.31,9009.0,107.3878,107.4488,107.3617,107.4227,9009.0
2016-08-30 11:05:00,123.34,123.36,123.22,123.22,5875.0,107.4488,107.4662,107.3443,107.3443,5875.0
2016-08-30 11:10:00,123.22,123.24,123.15,123.15,10250.0,107.3443,107.3617,107.2833,107.2833,10250.0
2016-08-30 11:15:00,123.14,123.32,123.14,123.27,8864.0,107.2746,107.4314,107.2746,107.3878,8864.0
2016-08-30 11:20:00,123.27,123.27,123.15,123.21,5559.0,107.3878,107.3878,107.2833,107.3355,5559.0
2016-08-30 11:25:00,123.21,123.28,123.15,123.28,7300.0,107.3355,107.3965,107.2833,107.3965,7300.0
2016-08-30 11:30:00,123.27,123.29,123.16,123.2,5400.0,107.3878,107.4052,107.292,107.3268,5400.0
2016-08-30 11:35:00,123.18,123.39,123.17,123.36,8926.0,107.3094,107.4923,107.3007,107.4662,8926.0
2016-08-30 11:40:00,123.36,123.38,123.26,123.32,9268.0,107.4662,107.4836,107.3791,107.4314,9268.0
2016-08-30 11:45:00,123.31,123.42,123.31,123.42,7705.0,107.4227,107.5185,107.4227,107.5185,7705.0
2016-08-30 11:50:00,123.4,123.43,123.37,123.43,6320.0,107.5011,107.5272,107.4749,107.5272,6320.0
2016-08-30 11:55:00,123.42,123.43,123.32,123.4,5400.0,107.5185,107.5272,107.4314,107.5011,5400.0
2016-08-30 12:00:00,123.4,123.44,123.36,123.43,4400.0,107.5011,107.5359,107.4662,107.5272,4400.0
2016-08-30 12:05:00,123.43,123.49,123.38,123.4,9815.0,107.5272,107.5795,107.4836,107.5011,9815.0
2016-08-30 12:10:00,123.38,123.4,123.25,123.25,5853.0,107.4836,107.5011,107.3704,107.3704,5853.0
2016-08-30 12:15:00,123.27,123.34,123.27,123.33,5584.0,107.3878,107.4488,107.3878,107.4401,5584.0
2016-08-30 12:20:00,123.32,123.39,123.31,123.31,5093.0,107.4314,107.4923,107.4227,107.4227,5093.0
2016-08-30 12:25:00,123.27,123.27,123.2,123.22,5227.0,107.3878,107.3878,107.3268,107.3443,5227.0
2016-08-30 12:30:00,123.23,123.28,123.22,123.22,5694.0,107.353,107.3965,107.3443,107.3443,5694.0
2016-08-30 12:35:00,123.21,123.25,123.18,123.24,6331.0,107.3355,107.3704,107.3094,107.3617,6331.0
2016-08-30 12:40:00,123.26,123.26,123.1,123.1,7601.0,107.3791,107.3791,107.2397,107.2397,7601.0
2016-08-30 12:45:00,123.1,123.26,123.1,123.21,7888.0,107.2397,107.3791,107.2397,107.3355,7888.0
2016-08-30 12:50:00,123.21,123.21,123.1,123.11,7204.0,107.3355,107.3355,107.2397,107.2484,7204.0
2016-08-30 12:55:00,123.12,123.15,123.11,123.12,7956.0,107.2571,107.2833,107.2484,107.2571,7956.0
2016-08-30 13:00:00,123.1,123.1,123.03,123.04,6925.0,107.2397,107.2397,107.1787,107.1874,6925.0
2016-08-30 13:05:00,123.04,123.15,123.04,123.1,6269.0,107.1874,107.2833,107.1874,107.2397,6269.0
2016-08-30 13:10:00,123.08,123.1,123.04,123.08,3113.0,107.2223,107.2397,107.1874,107.2223,3113.0
2016-08-30 13:15:00,123.12,123.13,123.08,123.09,21152.0,107.2571,107.2658,107.2223,107.231,21152.0
2016-08-30 13:20:00,123.08,123.12,123.07,123.11,16707.0,107.2223,107.2571,107.2136,107.2484,16707.0
2016-08-30 13:25:00,123.12,123.2,123.12,123.15,16676.0,107.2571,107.3268,107.2571,107.2833,16676.0
2016-08-30 13:30:00,123.16,123.19,123.16,123.19,3401.0,107.292,107.3181,107.292,107.3181,3401.0
2016-08-30 13:35:00,123.2,123.2,123.15,123.18,5963.0,107.3268,107.3268,107.2833,107.3094,5963.0
2016-08-30 13:40:00,123.18,123.18,123.07,123.07,9780.0,107.3094,107.3094,107.2136,107.2136,9780.0
2016-08-30 13:45:00,123.07,123.15,123.05,123.15,5700.0,107.2136,107.2833,107.1962,107.2833,5700.0
2016-08-30 13:50:00,123.14,123.15,123.09,123.11,8508.0,107.2746,107.2833,107.231,107.2484,8508.0
2016-08-30 13:55:00,123.07,123.07,123.02,123.02,6900.0,107.2136,107.2136,107.17,107.17,6900.0
2016-08-30 14:00:00,123.02,123.02,122.9,122.92,8549.0,107.17,107.17,107.0655,107.0829,8549.0
2016-08-30 14:05:00,122.94,122.94,122.76,122.8,15960.0,107.1003,107.1003,106.9435,106.9784,15960.0
2016-08-30 14:10:00,122.78,122.86,122.75,122.86,15626.0,106.9609,107.0306,106.9348,107.0306,15626.0
2016-08-30 14:15:00,122.81,122.83,122.75,122.79,16920.0,106.9871,107.0045,106.9348,106.9697,16920.0
2016-08-30 14:20:00,122.76,122.89,122.75,122.89,10229.0,106.9435,107.0568,106.9348,107.0568,10229.0
2016-08-30 14:25:00,122.89,122.91,122.85,122.9,17813.0,107.0568,107.0742,107.0219,107.0655,17813.0
2016-08-30 14:30:00,122.89,122.89,122.8,122.83,18700.0,107.0568,107.0568,106.9784,107.0045,18700.0
2016-08-30 14:35:00,122.83,122.95,122.79,122.93,10727.0,107.0045,107.109,106.9697,107.0916,10727.0
2016-08-30 14:40:00,122.93,122.94,122.87,122.89,11620.0,107.0916,107.1003,107.0393,107.0568,11620.0
2016-08-30 14:45:00,122.89,122.94,122.87,122.92,12480.0,107.0568,107.1003,107.0393,107.0829,12480.0
2016-08-30 14:50:00,122.94,123.0,122.91,122.98,7659.0,107.1003,107.1526,107.0742,107.1352,7659.0
2016-08-30 14:55:00,122.98,122.98,122.89,122.9,11023.0,107.1352,107.1352,107.0568,107.0655,11023.0
2016-08-30 15:00:00,122.91,122.92,122.79,122.82,15290.0,107.0742,107.0829,106.9697,106.9958,15290.0
2016-08-30 15:05:00,122.81,123.0,122.81,122.97,8909.0,106.9871,107.1526,106.9871,107.1265,8909.0
2016-08-30 15:10:00,122.95,122.96,122.9,122.95,9943.0,107.109,107.1177,107.0655,107.109,9943.0
2016-08-30 15:15:00,122.94,123.05,122.94,123.03,12779.0,107.1003,107.1962,107.1003,107.1787,12779.0
2016-08-30 15:20:00,123.02,123.02,122.92,122.98,15101.0,107.17,107.17,107.0829,107.1352,15101.0
2016-08-30 15:25:00,122.98,122.99,122.86,122.92,13986.0,107.1352,107.1439,107.0306,107.0829,13986.0
2016-08-30 15:30:00,122.91,122.98,122.87,122.91,20531.0,107.0742,107.1352,107.0393,107.0742,20531.0
2016-08-30 15:35:00,122.91,123.07,122.91,123.07,20388.0,107.0742,107.2136,107.0742,107.2136,20388.0
2016-08-30 15:40:00,123.05,123.08,122.97,123.07,31645.0,107.1962,107.2223,107.1265,107.2136,31645.0
2016-08-30 15:45:00,123.07,123.12,123.07,123.09,46282.0,107.2136,107.2571,107.2136,107.231,46282.0
2016-08-30 15:50:00,123.09,123.1,123.07,123.1,30219.0,107.231,107.2397,107.2136,107.2397,30219.0
2016-08-30 15:55:00,123.1,123.21,123.1,123.21,66448.0,107.2397,107.3355,107.2397,107.3355,66448.0
2016-08-31 09:30:00,122.75,122.88,122.25,122.88,11177.0,106.9348,107.0481,106.4992,107.0481,11177.0
2016-08-31 09:35:00,122.85,122.96,122.47,122.6,4010.0,107.0219,107.1177,106.6909,106.8041,4010.0
2016-08-31 09:40:00,122.74,122.99,122.52,122.66,6150.0,106.9261,107.1439,106.7344,106.8564,6150.0
2016-08-31 09:45:00,122.72,122.9,122.63,122.74,10600.0,106.9087,107.0655,106.8303,106.9261,10600.0
2016-08-31 09:50:00,122.73,122.86,122.6,122.7,4882.0,106.9174,107.0306,106.8041,106.8912,4882.0
2016-08-31 09:55:00,122.87,123.08,122.78,122.78,4624.0,107.0393,107.2223,106.9609,106.9609,4624.0
2016-08-31 10:00:00,122.85,122.96,122.7,122.7,7556.0,107.0219,107.1177,106.8912,106.8912,7556.0
2016-08-31 10:05:00,122.68,122.75,122.55,122.63,5913.0,106.8738,106.9348,106.7606,106.8303,5913.0
2016-08-31 10:10:00,122.72,122.72,122.5,122.58,8276.0,106.9087,106.9087,106.717,106.7867,8276.0
2016-08-31 10:15:00,122.54,122.63,122.52,122.63,3100.0,106.7519,106.8303,106.7344,106.8303,3100.0
2016-08-31 10:20:00,122.63,122.75,122.63,122.69,3290.0,106.8303,106.9348,106.8303,106.8825,3290.0
2016-08-31 10:25:00,122.73,122.95,122.7,122.85,2800.0,106.9174,107.109,106.8912,107.0219,2800.0
2016-08-31 10:30:00,122.8,122.8,122.45,122.45,6072.0,106.9784,106.9784,106.6735,106.6735,6072.0
2016-08-31 10:35:00,122.43,122.46,122.39,122.46,5153.0,106.656,106.6822,106.6212,106.6822,5153.0
2016-08-31 10:40:00,122.41,122.53,122.4,122.53,5007.0,106.6386,106.7432,106.6299,106.7432,5007.0
2016-08-31 10:45:00,122.53,122.55,122.45,122.45,9859.0,106.7432,106.7606,106.6735,106.6735,9859.0
2016-08-31 10:50:00,122.47,122.64,122.47,122.64,19162.0,106.6909,106.839,106.6909,106.839,19162.0
2016-08-31 10:55:00,122.63,122.66,122.17,122.17,19616.0,106.8303,106.8564,106.4295,106.4295,19616.0
2016-08-31 11:00:00,122.16,122.43,122.08,122.41,10598.0,106.4208,106.656,106.3511,106.6386,10598.0
2016-08-31 11:05:00,122.44,122.48,122.35,122.45,7202.0,106.6647,106.6996,106.5863,106.6735,7202.0
2016-08-31 11:10:00,122.49,122.59,122.49,122.59,3533.0,106.7083,106.7954,106.7083,106.7954,3533.0
2016-08-31 11:15:00,122.61,122.64,122.48,122.49,4919.0,106.8128,106.839,106.6996,106.7083,4919.0
2016-08-31 11:20:00,122.5,122.58,122.49,122.58,2062.0,106.717,106.7867,106.7083,106.7867,2062.0
2016-08-31 11:25:00,122.6,122.69,122.6,122.69,4674.0,106.8041,106.8825,106.8041,106.8825,4674.0
2016-08-31 11:30:00,122.67,122.67,122.45,122.46,3036.0,106.8651,106.8651,106.6735,106.6822,3036.0
2016-08-31 11:35:00,122.48,122.56,122.47,122.56,2662.0,106.6996,106.7693,106.6909,106.7693,2662.0
2016-08-31 11:40:00,122.57,122.57,122.51,122.56,1837.0,106.778,106.778,106.7257,106.7693,1837.0
2016-08-31 11:45:00,122.59,122.62,122.56,122.59,3568.0,106.7954,106.8216,106.7693,106.7954,3568.0
2016-08-31 11:50:00,122.56,122.61,122.54,122.56,2234.0,106.7693,106.8128,106.7519,106.7693,2234.0
2016-08-31 11:55:00,122.51,122.54,122.43,122.46,3995.0,106.7257,106.7519,106.656,106.6822,3995.0
2016-08-31 12:00:00,122.45,122.47,122.34,122.36,4451.0,106.6735,106.6909,106.5776,106.5951,4451.0
2016-08-31 12:05:00,122.36,122.42,122.35,122.42,2631.0,106.5951,106.6473,106.5863,106.6473,2631.0
2016-08-31 12:10:00,122.4,122.44,122.4,122.41,2700.0,106.6299,106.6647,106.6299,106.6386,2700.0
2016-08-31 12:15:00,122.39,122.39,122.31,122.33,5064.0,106.6212,106.6212,106.5515,106.5689,5064.0
2016-08-31 12:20:00,122.3,122.36,122.13,122.14,21914.0,106.5428,106.5951,106.3947,106.4034,21914.0
2016-08-31 12:25:00,122.16,122.36,122.16,122.32,7438.0,106.4208,106.5951,106.4208,106.5602,7438.0
2016-08-31 12:30:00,122.33,122.34,122.15,122.22,8745.0,106.5689,106.5776,106.4121,106.4731,8745.0
2016-08-31 12:35:00,122.23,122.33,122.23,122.3,2896.0,106.4818,106.5689,106.4818,106.5428,2896.0
2016-08-31 12:40:00,122.3,122.34,122.28,122.3,1800.0,106.5428,106.5776,106.5254,106.5428,1800.0
2016-08-31 12:45:00,122.3,122.39,122.3,122.37,4300.0,106.5428,106.6212,106.5428,106.6038,4300.0
2016-08-31 12:50:00,122.37,122.37,122.3,122.34,3250.0,106.6038,106.6038,106.5428,106.5776,3250.0
2016-08-31 12:55:00,122.35,122.36,122.34,122.34,1300.0,106.5863,106.5951,106.5776,106.5776,1300.0
2016-08-31 13:00:00,122.31,122.33,122.25,122.27,3000.0,106.5515,106.5689,106.4992,106.5166,3000.0
2016-08-31 13:05:00,122.24,122.26,122.18,122.23,2782.0,106.4905,106.5079,106.4382,106.4818,2782.0
2016-08-31 13:10:00,122.22,122.22,122.17,122.17,2800.0,106.4731,106.4731,106.4295,106.4295,2800.0
2016-08-31 13:15:00,122.11,122.17,122.11,122.17,1862.0,106.3773,106.4295,106.3773,106.4295,1862.0
2016-08-31 13:20:00,122.17,122.31,122.17,122.31,2631.0,106.4295,106.5515,106.4295,106.5515,2631.0
2016-08-31 13:25:00,122.31,122.41,122.31,122.39,3746.0,106.5515,106.6386,106.5515,106.6212,3746.0
2016-08-31 13:30:00,122.4,122.41,122.3,122.3,2400.0,106.6299,106.6386,106.5428,106.5428,2400.0
2016-08-31 13:35:00,122.31,122.39,122.31,122.35,4515.0,106.5515,106.6212,106.5515,106.5863,4515.0
2016-08-31 13:40:00,122.34,122.43,122.33,122.42,2800.0,106.5776,106.656,106.5689,106.6473,2800.0
2016-08-31 13:45:00,122.44,122.44,122.32,122.33,2400.0,106.6647,106.6647,106.5602,106.5689,2400.0
2016-08-31 13:50:00,122.35,122.39,122.34,122.37,5061.0,106.5863,106.6212,106.5776,106.6038,5061.0
2016-08-31 13:55:00,122.38,122.39,122.33,122.34,1400.0,106.6125,106.6212,106.5689,106.5776,1400.0
2016-08-31 14:00:00,122.33,122.37,122.31,122.33,4000.0,106.5689,106.6038,106.5515,106.5689,4000.0
2016-08-31 14:05:00,122.35,122.54,122.35,122.45,6502.0,106.5863,106.7519,106.5863,106.6735,6502.0
2016-08-31 14:10:00,122.45,122.5,122.43,122.43,6059.0,106.6735,106.717,106.656,106.656,6059.0
2016-08-31 14:15:00,122.42,122.42,122.34,122.37,4665.0,106.6473,106.6473,106.5776,106.6038,4665.0
2016-08-31 14:20:00,122.39,122.46,122.38,122.46,6892.0,106.6212,106.6822,106.6125,106.6822,6892.0
2016-08-31 14:25:00,122.47,122.51,122.45,122.51,4772.0,106.6909,106.7257,106.6735,106.7257,4772.0
2016-08-31 14:30:00,122.52,122.52,122.43,122.43,4195.0,106.7344,106.7344,106.656,106.656,4195.0
2016-08-31 14:35:00,122.43,122.43,122.36,122.38,6032.0,106.656,106.656,106.5951,106.6125,6032.0
2016-08-31 14:40:00,122.4,122.4,122.31,122.37,3179.0,106.6299,106.6299,106.5515,106.6038,3179.0
2016-08-31 14:45:00,122.37,122.38,122.32,122.35,6822.0,106.6038,106.6125,106.5602,106.5863,6822.0
2016-08-31 14:50:00,122.35,122.37,122.3,122.37,7250.0,106.5863,106.6038,106.5428,106.6038,7250.0
2016-08-31 14:55:00,122.38,122.41,122.31,122.35,6743.0,106.6125,106.6386,106.5515,106.5863,6743.0
2016-08-31 15:00:00,122.31,122.47,122.31,122.47,11854.0,106.5515,106.6909,106.5515,106.6909,11854.0
2016-08-31 15:05:00,122.47,122.57,122.45,122.5,14299.0,106.6909,106.778,106.6735,106.717,14299.0
2016-08-31 15:10:00,122.49,122.5,122.38,122.48,18612.0,106.7083,106.717,106.6125,106.6996,18612.0
2016-08-31 15:15:00,122.49,122.56,122.44,122.49,8842.0,106.7083,106.7693,106.6647,106.7083,8842.0
2016-08-31 15:20:00,122.49,122.6,122.49,122.6,5737.0,106.7083,106.8041,106.7083,106.8041,5737.0
2016-08-31 15:25:00,122.6,122.68,122.58,122.6,4711.0,106.8041,106.8738,106.7867,106.8041,4711.0
2016-08-31 15:30:00,122.56,122.58,122.5,122.58,5540.0,106.7693,106.7867,106.717,106.7867,5540.0
2016-08-31 15:35:00,122.58,122.68,122.56,122.61,14569.0,106.7867,106.8738,106.7693,106.8128,14569.0
2016-08-31 15:40:00,122.6,122.69,122.58,122.58,9628.0,106.8041,106.8825,106.7867,106.7867,9628.0
2016-08-31 15:45:00,122.61,122.64,122.48,122.48,13417.0,106.8128,106.839,106.6996,106.6996,13417.0
2016-08-31 15:50:00,122.49,122.6,122.49,122.49,16566.0,106.7083,106.8041,106.7083,106.7083,16566.0
2016-08-31 15:55:00,122.49,122.68,122.47,122.53,33280.0,106.7083,106.8738,106.6909,106.7432,33280.0
2016-09-01 09:30:00,122.67,123.16,122.41,122.71,10331.0,106.8651,107.292,106.6386,106.9,10331.0
2016-09-01 09:35:00,122.89,123.1,122.8,122.98,5500.0,107.0568,107.2397,106.9784,107.1352,5500.0
2016-09-01 09:40:00,122.87,123.09,122.87,122.92,3900.0,107.0393,107.231,107.0393,107.0829,3900.0
2016-09-01 09:45:00,122.87,122.95,122.78,122.82,6137.0,107.0393,107.109,106.9609,106.9958,6137.0
2016-09-01 09:50:00,122.83,122.83,122.47,122.54,4794.0,107.0045,107.0045,106.6909,106.7519,4794.0
2016-09-01 09:55:00,122.65,122.71,122.53,122.63,3410.0,106.8477,106.9,106.7432,106.8303,3410.0
2016-09-01 10:00:00,122.56,122.61,122.39,122.56,14070.0,106.7693,106.8128,106.6212,106.7693,14070.0
2016-09-01 10:05:00,122.63,122.67,122.47,122.47,8148.0,106.8303,106.8651,106.6909,106.6909,8148.0
2016-09-01 10:10:00,122.51,122.54,122.24,122.29,11169.0,106.7257,106.7519,106.4905,106.5341,11169.0
2016-09-01 10:15:00,122.33,122.34,122.25,122.32,3844.0,106.5689,106.5776,106.4992,106.5602,3844.0
2016-09-01 10:20:00,122.26,122.37,122.0,122.29,16577.0,106.5079,106.6038,106.2814,106.5341,16577.0
2016-09-01 10:25:00,122.29,122.3,122.01,122.03,9571.0,106.5341,106.5428,106.2901,106.3076,9571.0
2016-09-01 10:30:00,122.01,122.01,121.79,121.99,13248.0,106.2901,106.2901,106.0985,106.2727,13248.0
2016-09-01 10:35:00,121.99,122.03,121.85,121.88,10500.0,106.2727,106.3076,106.1508,106.1769,10500.0
2016-09-01 10:40:00,121.84,121.94,121.83,121.87,2930.0,106.1421,106.2292,106.1333,106.1682,2930.0
2016-09-01 10:45:00,121.9,121.93,121.83,121.84,9571.0,106.1943,106.2205,106.1333,106.1421,9571.0
2016-09-01 10:50:00,121.89,122.04,121.82,121.96,7583.0,106.1856,106.3163,106.1246,106.2466,7583.0
2016-09-01 10:55:00,122.03,122.04,121.87,121.87,11811.0,106.3076,106.3163,106.1682,106.1682,11811.0
2016-09-01 11:00:00,121.82,121.82,121.58,121.72,20090.0,106.1246,106.1246,105.9155,106.0375,20090.0
2016-09-01 11:05:00,121.76,121.77,121.37,121.37,18945.0,106.0724,106.0811,105.7326,105.7326,18945.0
2016-09-01 11:10:00,121.43,121.54,121.4,121.5,11230.0,105.7849,105.8807,105.7587,105.8459,11230.0
2016-09-01 11:15:00,121.53,121.6,121.49,121.57,3946.0,105.872,105.933,105.8371,105.9068,3946.0
2016-09-01 11:20:00,121.59,121.75,121.59,121.73,3947.0,105.9243,106.0636,105.9243,106.0462,3947.0
2016-09-01 11:25:00,121.75,121.85,121.72,121.8,5700.0,106.0636,106.1508,106.0375,106.1072,5700.0
2016-09-01 11:30:00,121.79,121.95,121.79,121.95,3889.0,106.0985,106.2379,106.0985,106.2379,3889.0
2016-09-01 11:35:00,121.98,122.01,121.65,121.67,11592.0,106.264,106.2901,105.9765,105.994,11592.0
2016-09-01 11:40:00,121.69,121.72,121.62,121.68,3335.0,106.0114,106.0375,105.9504,106.0027,3335.0
2016-09-01 11:45:00,121.64,121.71,121.63,121.67,3097.0,105.9678,106.0288,105.9591,105.994,3097.0
2016-09-01 11:50:00,121.64,121.65,121.54,121.64,3839.0,105.9678,105.9765,105.8807,105.9678,3839.0
2016-09-01 11:55:00,121.65,121.75,121.6,121.74,14215.0,105.9765,106.0636,105.933,106.0549,14215.0
2016-09-01 12:00:00,121.73,121.78,121.67,121.78,4805.0,106.0462,106.0898,105.994,106.0898,4805.0
2016-09-01 12:05:00,121.81,121.89,121.8,121.86,2200.0,106.1159,106.1856,106.1072,106.1595,2200.0
2016-09-01 12:10:00,121.86,121.94,121.82,121.92,3400.0,106.1595,106.2292,106.1246,106.2117,3400.0
2016-09-01 12:15:00,121.97,122.04,121.97,122.01,12423.0,106.2553,106.3163,106.2553,106.2901,12423.0
2016-09-01 12:20:00,121.98,122.22,121.94,122.21,4822.0,106.264,106.4731,106.2292,106.4644,4822.0
2016-09-01 12:25:00,122.22,122.26,122.2,122.21,3800.0,106.4731,106.5079,106.4557,106.4644,3800.0
2016-09-01 12:30:00,122.23,122.37,122.22,122.37,5100.0,106.4818,106.6038,106.4731,106.6038,5100.0
2016-09-01 12:35:00,122.36,122.36,122.25,122.26,3600.0,106.5951,106.5951,106.4992,106.5079,3600.0
2016-09-01 12:40:00,122.27,122.3,122.21,122.25,3810.0,106.5166,106.5428,106.4644,106.4992,3810.0
2016-09-01 12:45:00,122.28,122.32,122.26,122.32,1000.0,106.5254,106.5602,106.5079,106.5602,1000.0
2016-09-01 12:50:00,122.29,122.41,122.29,122.37,2850.0,106.5341,106.6386,106.5341,106.6038,2850.0
2016-09-01 12:55:00,122.4,122.4,122.29,122.29,2800.0,106.6299,106.6299,106.5341,106.5341,2800.0
2016-09-01 13:00:00,122.3,122.36,122.28,122.36,2428.0,106.5428,106.5951,106.5254,106.5951,2428.0
2016-09-01 13:05:00,122.34,122.44,122.31,122.44,1848.0,106.5776,106.6647,106.5515,106.6647,1848.0
2016-09-01 13:10:00,122.39,122.4,122.37,122.4,3225.0,106.6212,106.6299,106.6038,106.6299,3225.0
2016-09-01 13:15:00,122.38,122.53,122.38,122.53,2940.0,106.6125,106.7432,106.6125,106.7432,2940.0
2016-09-01 13:20:00,122.51,122.56,122.5,122.53,4499.0,106.7257,106.7693,106.717,106.7432,4499.0
2016-09-01 13:25:00,122.51,122.55,122.45,122.54,4510.0,106.7257,106.7606,106.6735,106.7519,4510.0
2016-09-01 13:30:00,122.55,122.63,122.55,122.63,2155.0,106.7606,106.8303,106.7606,106.8303,2155.0
2016-09-01 13:35:00,122.59,122.61,122.5,122.54,6033.0,106.7954,106.8128,106.717,106.7519,6033.0
2016-09-01 13:40:00,122.48,122.52,122.45,122.52,1600.0,106.6996,106.7344,106.6735,106.7344,1600.0
2016-09-01 13:45:00,122.52,122.57,122.52,122.53,1722.0,106.7344,106.778,106.7344,106.7432,1722.0
2016-09-01 13:50:00,122.54,122.6,122.52,122.55,7476.0,106.7519,106.8041,106.7344,106.7606,7476.0
2016-09-01 13:55:00,122.5,122.52,122.47,122.52,1300.0,106.717,106.7344,106.6909,106.7344,1300.0
2016-09-01 14:00:00,122.47,122.47,122.22,122.25,22198.0,106.6909,106.6909,106.4731,106.4992,22198.0
2016-09-01 14:05:00,122.26,122.29,122.21,122.27,21700.0,106.5079,106.5341,106.4644,106.5166,21700.0
2016-09-01 14:10:00,122.28,122.29,122.21,122.29,4218.0,106.5254,106.5341,106.4644,106.5341,4218.0
2016-09-01 14:15:00,122.3,122.42,122.3,122.42,2654.0,106.5428,106.6473,106.5428,106.6473,2654.0
2016-09-01 14:20:00,122.38,122.4,122.31,122.31,3741.0,106.6125,106.6299,106.5515,106.5515,3741.0
2016-09-01 14:25:00,122.35,122.45,122.29,122.45,8563.0,106.5863,106.6735,106.5341,106.6735,8563.0
2016-09-01 14:30:00,122.48,122.54,122.43,122.45,2100.0,106.6996,106.7519,106.656,106.6735,2100.0
2016-09-01 14:35:00,122.47,122.47,122.4,122.44,4410.0,106.6909,106.6909,106.6299,106.6647,4410.0
2016-09-01 14:40:00,122.44,122.52,122.44,122.52,4660.0,106.6647,106.7344,106.6647,106.7344,4660.0
2016-09-01 14:45:00,122.5,122.58,122.5,122.57,3782.0,106.717,106.7867,106.717,106.778,3782.0
2016-09-01 14:50:00,122.57,122.6,122.53,122.58,2589.0,106.778,106.8041,106.7432,106.7867,2589.0
2016-09-01 14:55:00,122.6,122.6,122.53,122.56,3400.0,106.8041,106.8041,106.7432,106.7693,3400.0
2016-09-01 15:00:00,122.55,122.58,122.44,122.45,5011.0,106.7606,106.7867,106.6647,106.6735,5011.0
2016-09-01 15:05:00,122.45,122.45,122.32,122.38,5045.0,106.6735,106.6735,106.5602,106.6125,5045.0
2016-09-01 15:10:00,122.37,122.44,122.35,122.44,6243.0,106.6038,106.6647,106.5863,106.6647,6243.0
2016-09-01 15:15:00,122.43,122.57,122.42,122.53,5325.0,106.656,106.778,106.6473,106.7432,5325.0
2016-09-01 15:20:00,122.53,122.67,122.53,122.63,6794.0,106.7432,106.8651,106.7432,106.8303,6794.0
2016-09-01 15:25:00,122.6,122.63,122.53,122.54,4732.0,106.8041,106.8303,106.7432,106.7519,4732.0
2016-09-01 15:30:00,122.53,122.57,122.51,122.54,8722.0,106.7432,106.778,106.7257,106.7519,8722.0
2016-09-01 15:35:00,122.53,122.55,122.46,122.5,6820.0,106.7432,106.7606,106.6822,106.717,6820.0
2016-09-01 15:40:00,122.5,122.67,122.5,122.65,10250.0,106.717,106.8651,106.717,106.8477,10250.0
2016-09-01 15:45:00,122.66,122.67,122.57,122.57,6529.0,106.8564,106.8651,106.778,106.778,6529.0
2016-09-01 15:50:00,122.6,122.69,122.6,122.66,13076.0,106.8041,106.8825,106.8041,106.8564,13076.0
2016-09-01 15:55:00,122.67,122.88,122.67,122.86,19827.0,106.8651,107.0481,106.8651,107.0306,19827.0
2016-09-02 09:30:00,123.5,124.22,123.14,124.15,29501.0,107.5882,108.2154,107.2746,108.1544,29501.0
2016-09-02 09:35:00,124.23,124.33,123.85,123.93,17400.0,108.2241,108.3112,107.8931,107.9628,17400.0
2016-09-02 09:40:00,123.94,124.05,123.85,123.99,6172.0,107.9715,108.0673,107.8931,108.015,6172.0
2016-09-02 09:45:00,123.99,124.19,123.86,123.9,14215.0,108.015,108.1893,107.9018,107.9366,14215.0
2016-09-02 09:50:00,123.97,124.05,123.83,123.86,17514.0,107.9976,108.0673,107.8757,107.9018,17514.0
2016-09-02 09:55:00,123.88,123.96,123.76,123.82,19388.0,107.9192,107.9889,107.8147,107.8669,19388.0
2016-09-02 10:00:00,123.81,123.99,123.81,123.83,9267.0,107.8582,108.015,107.8582,107.8757,9267.0
2016-09-02 10:05:00,123.87,123.94,123.66,123.75,12645.0,107.9105,107.9715,107.7276,107.806,12645.0
2016-09-02 10:10:00,123.79,123.83,123.66,123.66,7496.0,107.8408,107.8757,107.7276,107.7276,7496.0
2016-09-02 10:15:00,123.64,123.71,123.45,123.49,11119.0,107.7101,107.7711,107.5446,107.5795,11119.0
2016-09-02 10:20:00,123.53,123.7,123.52,123.63,5110.0,107.6143,107.7624,107.6056,107.7014,5110.0
2016-09-02 10:25:00,123.65,123.68,123.51,123.68,7279.0,107.7188,107.745,107.5969,107.745,7279.0
2016-09-02 10:30:00,123.72,123.76,123.5,123.59,18590.0,107.7798,107.8147,107.5882,107.6666,18590.0
2016-09-02 10:35:00,123.62,123.78,123.55,123.55,7663.0,107.6927,107.8321,107.6317,107.6317,7663.0
2016-09-02 10:40:00,123.55,123.7,123.55,123.7,9241.0,107.6317,107.7624,107.6317,107.7624,9241.0
2016-09-02 10:45:00,123.7,123.74,123.59,123.67,6749.0,107.7624,107.7973,107.6666,107.7363,6749.0
2016-09-02 10:50:00,123.71,123.81,123.67,123.67,4141.0,107.7711,107.8582,107.7363,107.7363,4141.0
2016-09-02 10:55:00,123.67,123.75,123.57,123.58,3529.0,107.7363,107.806,107.6492,107.6579,3529.0
2016-09-02 11:00:00,123.59,123.78,123.59,123.76,9933.0,107.6666,107.8321,107.6666,107.8147,9933.0
2016-09-02 11:05:00,123.75,123.75,123.67,123.7,6111.0,107.806,107.806,107.7363,107.7624,6111.0
2016-09-02 11:10:00,123.71,123.72,123.55,123.66,9871.0,107.7711,107.7798,107.6317,107.7276,9871.0
2016-09-02 11:15:00,123.64,123.71,123.58,123.65,8132.0,107.7101,107.7711,107.6579,107.7188,8132.0
2016-09-02 11:20:00,123.64,123.65,123.58,123.62,4861.0,107.7101,107.7188,107.6579,107.6927,4861.0
2016-09-02 11:25:00,123.61,123.68,123.55,123.57,22827.0,107.684,107.745,107.6317,107.6492,22827.0
2016-09-02 11:30:00,123.6,123.61,123.45,123.45,13379.0,107.6753,107.684,107.5446,107.5446,13379.0
2016-09-02 11:35:00,123.48,123.6,123.47,123.53,4280.0,107.5708,107.6753,107.562,107.6143,4280.0
2016-09-02 11:40:00,123.51,123.6,123.48,123.59,8776.0,107.5969,107.6753,107.5708,107.6666,8776.0
2016-09-02 11:45:00,123.57,123.62,123.53,123.53,6154.0,107.6492,107.6927,107.6143,107.6143,6154.0
2016-09-02 11:50:00,123.53,123.56,123.53,123.55,5300.0,107.6143,107.6404,107.6143,107.6317,5300.0
2016-09-02 11:55:00,123.54,123.58,123.54,123.55,24212.0,107.623,107.6579,107.623,107.6317,24212.0
2016-09-02 12:00:00,123.55,123.57,123.53,123.57,9408.0,107.6317,107.6492,107.6143,107.6492,9408.0
2016-09-02 12:05:00,123.55,123.58,123.51,123.54,8369.0,107.6317,107.6579,107.5969,107.623,8369.0
2016-09-02 12:10:00,123.55,123.55,123.5,123.5,4400.0,107.6317,107.6317,107.5882,107.5882,4400.0
2016-09-02 12:15:00,123.48,123.48,123.39,123.39,7420.0,107.5708,107.5708,107.4923,107.4923,7420.0
2016-09-02 12:20:00,123.4,123.41,123.3,123.36,6636.0,107.5011,107.5098,107.4139,107.4662,6636.0
2016-09-02 12:25:00,123.34,123.4,123.34,123.39,4005.0,107.4488,107.5011,107.4488,107.4923,4005.0
2016-09-02 12:30:00,123.38,123.39,123.25,123.28,3823.0,107.4836,107.4923,107.3704,107.3965,3823.0
2016-09-02 12:35:00,123.27,123.35,123.27,123.3,11787.0,107.3878,107.4575,107.3878,107.4139,11787.0
2016-09-02 12:40:00,123.29,123.3,123.26,123.3,3646.0,107.4052,107.4139,107.3791,107.4139,3646.0
2016-09-02 12:45:00,123.29,123.29,123.25,123.25,2048.0,107.4052,107.4052,107.3704,107.3704,2048.0
2016-09-02 12:50:00,123.27,123.31,123.26,123.3,7226.0,107.3878,107.4227,107.3791,107.4139,7226.0
2016-09-02 12:55:00,123.29,123.3,123.24,123.28,8126.0,107.4052,107.4139,107.3617,107.3965,8126.0
2016-09-02 13:00:00,123.28,123.3,123.18,123.3,2900.0,107.3965,107.4139,107.3094,107.4139,2900.0
2016-09-02 13:05:00,123.27,123.3,123.26,123.26,7363.0,107.3878,107.4139,107.3791,107.3791,7363.0
2016-09-02 13:10:00,123.29,123.33,123.24,123.25,7621.0,107.4052,107.4401,107.3617,107.3704,7621.0
2016-09-02 13:15:00,123.3,123.31,123.22,123.23,13198.0,107.4139,107.4227,107.3443,107.353,13198.0
2016-09-02 13:20:00,123.25,123.37,123.25,123.37,1900.0,107.3704,107.4749,107.3704,107.4749,1900.0
2016-09-02 13:25:00,123.35,123.37,123.26,123.37,2985.0,107.4575,107.4749,107.3791,107.4749,2985.0
2016-09-02 13:30:00,123.39,123.4,123.26,123.26,6500.0,107.4923,107.5011,107.3791,107.3791,6500.0
2016-09-02 13:35:00,123.23,123.3,123.18,123.19,2964.0,107.353,107.4139,107.3094,107.3181,2964.0
2016-09-02 13:40:00,123.18,123.18,123.09,123.14,3500.0,107.3094,107.3094,107.231,107.2746,3500.0
2016-09-02 13:45:00,123.11,123.2,123.08,123.2,2700.0,107.2484,107.3268,107.2223,107.3268,2700.0
2016-09-02 13:50:00,123.21,123.21,123.13,123.14,7481.0,107.3355,107.3355,107.2658,107.2746,7481.0
2016-09-02 13:55:00,123.17,123.17,123.1,123.13,2200.0,107.3007,107.3007,107.2397,107.2658,2200.0
2016-09-02 14:00:00,123.15,123.18,123.09,123.15,6802.0,107.2833,107.3094,107.231,107.2833,6802.0
2016-09-02 14:05:00,123.18,123.35,123.18,123.3,6097.0,107.3094,107.4575,107.3094,107.4139,6097.0
2016-09-02 14:10:00,123.31,123.35,123.26,123.27,4427.0,107.4227,107.4575,107.3791,107.3878,4427.0
2016-09-02 14:15:00,123.29,123.35,123.29,123.34,5824.0,107.4052,107.4575,107.4052,107.4488,5824.0
2016-09-02 14:20:00,123.35,123.35,123.3,123.31,6237.0,107.4575,107.4575,107.4139,107.4227,6237.0
2016-09-02 14:25:00,123.34,123.36,123.32,123.32,5344.0,107.4488,107.4662,107.4314,107.4314,5344.0
2016-09-02 14:30:00,123.31,123.34,123.29,123.32,5130.0,107.4227,107.4488,107.4052,107.4314,5130.0
2016-09-02 14:35:00,123.32,123.36,123.28,123.34,8854.0,107.4314,107.4662,107.3965,107.4488,8854.0
2016-09-02 14:40:00,123.33,123.44,123.33,123.43,4731.0,107.4401,107.5359,107.4401,107.5272,4731.0
2016-09-02 14:45:00,123.42,123.51,123.38,123.43,16779.0,107.5185,107.5969,107.4836,107.5272,16779.0
2016-09-02 14:50:00,123.43,123.45,123.39,123.45,5075.0,107.5272,107.5446,107.4923,107.5446,5075.0
2016-09-02 14:55:00,123.44,123.46,123.41,123.44,6934.0,107.5359,107.5533,107.5098,107.5359,6934.0
2016-09-02 15:00:00,123.43,123.45,123.38,123.42,6557.0,107.5272,107.5446,107.4836,107.5185,6557.0
2016-09-02 15:05:00,123.42,123.51,123.42,123.44,8288.0,107.5185,107.5969,107.5185,107.5359,8288.0
2016-09-02 15:10:00,123.44,123.59,123.44,123.59,4387.0,107.5359,107.6666,107.5359,107.6666,4387.0
2016-09-02 15:15:00,123.58,123.66,123.54,123.65,5339.0,107.6579,107.7276,107.623,107.7188,5339.0
2016-09-02 15:20:00,123.64,123.68,123.57,123.57,5382.0,107.7101,107.745,107.6492,107.6492,5382.0
2016-09-02 15:25:00,123.59,123.68,123.59,123.67,5323.0,107.6666,107.745,107.6666,107.7363,5323.0
2016-09-02 15:30:00,123.69,123.69,123.58,123.61,7144.0,107.7537,107.7537,107.6579,107.684,7144.0
2016-09-02 15:35:00,123.6,123.6,123.54,123.54,10402.0,107.6753,107.6753,107.623,107.623,10402.0
2016-09-02 15:40:00,123.56,123.57,123.52,123.54,6853.0,107.6404,107.6492,107.6056,107.623,6853.0
2016-09-02 15:45:00,123.54,123.54,123.39,123.39,17584.0,107.623,107.623,107.4923,107.4923,17584.0
2016-09-02 15:50:00,123.4,123.49,123.4,123.48,17259.0,107.5011,107.5795,107.5011,107.5708,17259.0
2016-09-02 15:55:00,123.47,123.52,123.41,123.5,39939.0,107.562,107.6056,107.5098,107.5882,39939.0
2016-09-06 09:30:00,123.59,123.72,122.85,123.04,14196.0,107.6666,107.7798,107.0219,107.1874,14196.0
2016-09-06 09:35:00,123.21,123.81,123.13,123.3,16060.0,107.3355,107.8582,107.2658,107.4139,16060.0
2016-09-06 09:40:00,123.38,123.69,123.38,123.54,5160.0,107.4836,107.7537,107.4836,107.623,5160.0
2016-09-06 09:45:00,123.59,123.76,123.55,123.76,11246.0,107.6666,107.8147,107.6317,107.8147,11246.0
2016-09-06 09:50:00,123.7,123.79,123.33,123.36,14360.0,107.7624,107.8408,107.4401,107.4662,14360.0
2016-09-06 09:55:00,123.36,123.45,123.19,123.21,7492.0,107.4662,107.5446,107.3181,107.3355,7492.0
2016-09-06 10:00:00,123.24,123.38,123.23,123.3,5293.0,107.3617,107.4836,107.353,107.4139,5293.0
2016-09-06 10:05:00,123.31,123.34,122.91,122.96,4586.0,107.4227,107.4488,107.0742,107.1177,4586.0
2016-09-06 10:10:00,123.01,123.06,122.82,122.85,2500.0,107.1613,107.2049,106.9958,107.0219,2500.0
2016-09-06 10:15:00,122.9,122.94,122.51,122.52,15628.0,107.0655,107.1003,106.7257,106.7344,15628.0
2016-09-06 10:20:00,122.6,122.66,122.52,122.59,2000.0,106.8041,106.8564,106.7344,106.7954,2000.0
2016-09-06 10:25:00,122.69,122.75,122.6,122.72,11484.0,106.8825,106.9348,106.8041,106.9087,11484.0
2016-09-06 10:30:00,122.71,122.8,122.63,122.63,6188.0,106.9,106.9784,106.8303,106.8303,6188.0
2016-09-06 10:35:00,122.69,122.73,122.6,122.7,7033.0,106.8825,106.9174,106.8041,106.8912,7033.0
2016-09-06 10:40:00,122.71,122.71,122.54,122.59,5639.0,106.9,106.9,106.7519,106.7954,5639.0
2016-09-06 10:45:00,122.57,122.58,122.23,122.23,5764.0,106.778,106.7867,106.4818,106.4818,5764.0
2016-09-06 10:50:00,122.25,122.37,122.25,122.3,7369.0,106.4992,106.6038,106.4992,106.5428,7369.0
2016-09-06 10:55:00,122.31,122.45,122.31,122.44,5100.0,106.5515,106.6735,106.5515,106.6647,5100.0
2016-09-06 11:00:00,122.45,122.52,122.43,122.45,6280.0,106.6735,106.7344,106.656,106.6735,6280.0
2016-09-06 11:05:00,122.44,122.49,122.44,122.46,3500.0,106.6647,106.7083,106.6647,106.6822,3500.0
2016-09-06 11:10:00,122.46,122.67,122.46,122.67,3605.0,106.6822,106.8651,106.6822,106.8651,3605.0
2016-09-06 11:15:00,122.66,122.77,122.64,122.64,5706.0,106.8564,106.9522,106.839,106.839,5706.0
2016-09-06 11:20:00,122.65,122.75,122.63,122.74,8584.0,106.8477,106.9348,106.8303,106.9261,8584.0
2016-09-06 11:25:00,122.73,122.82,122.72,122.73,6191.0,106.9174,106.9958,106.9087,106.9174,6191.0
2016-09-06 11:30:00,122.76,122.91,122.76,122.8,14699.0,106.9435,107.0742,106.9435,106.9784,14699.0
2016-09-06 11:35:00,122.82,122.82,122.73,122.75,3080.0,106.9958,106.9958,106.9174,106.9348,3080.0
2016-09-06 11:40:00,122.73,122.8,122.71,122.71,5858.0,106.9174,106.9784,106.9,106.9,5858.0
2016-09-06 11:45:00,122.73,122.92,122.71,122.83,3210.0,106.9174,107.0829,106.9,107.0045,3210.0
2016-09-06 11:50:00,122.85,122.98,122.85,122.98,2414.0,107.0219,107.1352,107.0219,107.1352,2414.0
2016-09-06 11:55:00,122.98,123.07,122.98,123.05,4395.0,107.1352,107.2136,107.1352,107.1962,4395.0
2016-09-06 12:00:00,123.05,123.11,123.0,123.06,3283.0,107.1962,107.2484,107.1526,107.2049,3283.0
2016-09-06 12:05:00,123.08,123.08,123.01,123.07,1305.0,107.2223,107.2223,107.1613,107.2136,1305.0
2016-09-06 12:10:00,123.07,123.07,122.94,123.05,2600.0,107.2136,107.2136,107.1003,107.1962,2600.0
2016-09-06 12:15:00,123.03,123.03,122.92,122.92,2100.0,107.1787,107.1787,107.0829,107.0829,2100.0
2016-09-06 12:20:00,122.91,122.93,122.79,122.84,3400.0,107.0742,107.0916,106.9697,107.0132,3400.0
2016-09-06 12:25:00,122.82,122.9,122.8,122.89,2972.0,106.9958,107.0655,106.9784,107.0568,2972.0
2016-09-06 12:30:00,122.88,123.04,122.86,123.02,4979.0,107.0481,107.1874,107.0306,107.17,4979.0
2016-09-06 12:35:00,122.96,122.98,122.79,122.86,1900.0,107.1177,107.1352,106.9697,107.0306,1900.0
2016-09-06 12:40:00,122.85,122.97,122.85,122.94,2650.0,107.0219,107.1265,107.0219,107.1003,2650.0
2016-09-06 12:45:00,122.94,123.01,122.86,122.88,3210.0,107.1003,107.1613,107.0306,107.0481,3210.0
2016-09-06 12:50:00,122.89,122.89,122.8,122.83,2040.0,107.0568,107.0568,106.9784,107.0045,2040.0
2016-09-06 12:55:00,122.84,122.93,122.83,122.83,3572.0,107.0132,107.0916,107.0045,107.0045,3572.0
2016-09-06 13:00:00,122.85,122.86,122.8,122.84,3358.0,107.0219,107.0306,106.9784,107.0132,3358.0
2016-09-06 13:05:00,122.78,122.8,122.72,122.75,3170.0,106.9609,106.9784,106.9087,106.9348,3170.0
2016-09-06 13:10:00,122.75,122.76,122.69,122.71,3234.0,106.9348,106.9435,106.8825,106.9,3234.0
2016-09-06 13:15:00,122.72,122.8,122.72,122.79,2734.0,106.9087,106.9784,106.9087,106.9697,2734.0
2016-09-06 13:20:00,122.76,122.76,122.74,122.74,1789.0,106.9435,106.9435,106.9261,106.9261,1789.0
2016-09-06 13:25:00,122.76,122.86,122.75,122.85,2100.0,106.9435,107.0306,106.9348,107.0219,2100.0
2016-09-06 13:30:00,122.86,122.87,122.82,122.87,2218.0,107.0306,107.0393,106.9958,107.0393,2218.0
2016-09-06 13:35:00,122.86,122.86,122.72,122.74,4340.0,107.0306,107.0306,106.9087,106.9261,4340.0
2016-09-06 13:40:00,122.74,122.81,122.72,122.81,1112.0,106.9261,106.9871,106.9087,106.9871,1112.0
2016-09-06 13:45:00,122.82,122.93,122.81,122.91,5196.0,106.9958,107.0916,106.9871,107.0742,5196.0
2016-09-06 13:50:00,122.92,122.92,122.76,122.86,5589.0,107.0829,107.0829,106.9435,107.0306,5589.0
2016-09-06 13:55:00,122.86,122.96,122.86,122.93,3464.0,107.0306,107.1177,107.0306,107.0916,3464.0
2016-09-06 14:00:00,122.91,122.92,122.8,122.86,4195.0,107.0742,107.0829,106.9784,107.0306,4195.0
2016-09-06 14:05:00,122.86,122.86,122.78,122.8,6602.0,107.0306,107.0306,106.9609,106.9784,6602.0
2016-09-06 14:10:00,122.79,122.83,122.78,122.81,6783.0,106.9697,107.0045,106.9609,106.9871,6783.0
2016-09-06 14:15:00,122.8,122.81,122.76,122.79,5413.0,106.9784,106.9871,106.9435,106.9697,5413.0
2016-09-06 14:20:00,122.81,122.81,122.75,122.79,8407.0,106.9871,106.9871,106.9348,106.9697,8407.0
2016-09-06 14:25:00,122.77,122.85,122.75,122.75,7796.0,106.9522,107.0219,106.9348,106.9348,7796.0
2016-09-06 14:30:00,122.76,122.87,122.75,122.87,6809.0,106.9435,107.0393,106.9348,107.0393,6809.0
2016-09-06 14:35:00,122.87,122.87,122.81,122.81,7365.0,107.0393,107.0393,106.9871,106.9871,7365.0
2016-09-06 14:40:00,122.84,122.88,122.84,122.84,4900.0,107.0132,107.0481,107.0132,107.0132,4900.0
2016-09-06 14:45:00,122.82,122.86,122.82,122.86,6195.0,106.9958,107.0306,106.9958,107.0306,6195.0
2016-09-06 14:50:00,122.86,122.87,122.82,122.87,6766.0,107.0306,107.0393,106.9958,107.0393,6766.0
2016-09-06 14:55:00,122.86,122.94,122.82,122.93,8851.0,107.0306,107.1003,106.9958,107.0916,8851.0
2016-09-06 15:00:00,122.93,122.93,122.8,122.83,9432.0,107.0916,107.0916,106.9784,107.0045,9432.0
2016-09-06 15:05:00,122.82,122.87,122.75,122.76,8420.0,106.9958,107.0393,106.9348,106.9435,8420.0
2016-09-06 15:10:00,122.76,122.76,122.68,122.69,15371.0,106.9435,106.9435,106.8738,106.8825,15371.0
2016-09-06 15:15:00,122.7,122.75,122.7,122.75,4692.0,106.8912,106.9348,106.8912,106.9348,4692.0
2016-09-06 15:20:00,122.75,122.76,122.71,122.74,12524.0,106.9348,106.9435,106.9,106.9261,12524.0
2016-09-06 15:25:00,122.73,122.76,122.68,122.76,12222.0,106.9174,106.9435,106.8738,106.9435,12222.0
2016-09-06 15:30:00,122.76,122.84,122.67,122.84,24091.0,106.9435,107.0132,106.8651,107.0132,24091.0
2016-09-06 15:35:00,122.85,122.92,122.8,122.92,20206.0,107.0219,107.0829,106.9784,107.0829,20206.0
2016-09-06 15:40:00,122.89,123.02,122.88,123.0,18327.0,107.0568,107.17,107.0481,107.1526,18327.0
2016-09-06 15:45:00,123.01,123.11,122.99,123.1,24366.0,107.1613,107.2484,107.1439,107.2397,24366.0
2016-09-06 15:50:00,123.09,123.15,123.07,123.15,28712.0,107.231,107.2833,107.2136,107.2833,28712.0
2016-09-06 15:55:00,123.13,123.21,123.07,123.21,38231.0,107.2658,107.3355,107.2136,107.3355,38231.0
2016-09-07 09:30:00,123.07,123.48,122.95,123.39,14207.0,107.2136,107.5708,107.109,107.4923,14207.0
2016-09-07 09:35:00,123.4,123.62,123.23,123.23,4522.0,107.5011,107.6927,107.353,107.353,4522.0
2016-09-07 09:40:00,123.19,123.52,123.19,123.47,6200.0,107.3181,107.6056,107.3181,107.562,6200.0
2016-09-07 09:45:00,123.49,123.62,123.39,123.61,6506.0,107.5795,107.6927,107.4923,107.684,6506.0
2016-09-07 09:50:00,123.55,123.58,123.46,123.54,4979.0,107.6317,107.6579,107.5533,107.623,4979.0
2016-09-07 09:55:00,123.56,123.72,123.54,123.69,5333.0,107.6404,107.7798,107.623,107.7537,5333.0
2016-09-07 10:00:00,123.7,123.75,123.64,123.7,8966.0,107.7624,107.806,107.7101,107.7624,8966.0
2016-09-07 10:05:00,123.69,123.74,123.56,123.63,7410.0,107.7537,107.7973,107.6404,107.7014,7410.0
2016-09-07 10:10:00,123.66,123.82,123.64,123.72,8017.0,107.7276,107.8669,107.7101,107.7798,8017.0
2016-09-07 10:15:00,123.69,123.7,123.57,123.61,6118.0,107.7537,107.7624,107.6492,107.684,6118.0
2016-09-07 10:20:00,123.63,123.83,123.63,123.81,7158.0,107.7014,107.8757,107.7014,107.8582,7158.0
2016-09-07 10:25:00,123.8,124.29,123.8,124.25,43870.0,107.8495,108.2764,107.8495,108.2415,43870.0
2016-09-07 10:30:00,124.24,124.3,124.16,124.29,19185.0,108.2328,108.2851,108.1631,108.2764,19185.0
2016-09-07 10:35:00,124.29,124.3,124.13,124.21,13635.0,108.2764,108.2851,108.137,108.2067,13635.0
2016-09-07 10:40:00,124.2,124.2,124.01,124.07,10017.0,108.198,108.198,108.0325,108.0847,10017.0
2016-09-07 10:45:00,124.08,124.12,123.9,124.04,17309.0,108.0934,108.1283,107.9366,108.0586,17309.0
2016-09-07 10:50:00,124.01,124.01,123.87,123.88,6196.0,108.0325,108.0325,107.9105,107.9192,6196.0
2016-09-07 10:55:00,123.88,123.98,123.86,123.9,7513.0,107.9192,108.0063,107.9018,107.9366,7513.0
2016-09-07 11:00:00,123.89,123.89,123.8,123.87,7474.0,107.9279,107.9279,107.8495,107.9105,7474.0
2016-09-07 11:05:00,123.85,123.95,123.85,123.9,6849.0,107.8931,107.9802,107.8931,107.9366,6849.0
2016-09-07 11:10:00,123.88,123.95,123.83,123.9,7731.0,107.9192,107.9802,107.8757,107.9366,7731.0
2016-09-07 11:15:00,123.89,123.92,123.74,123.74,8259.0,107.9279,107.9541,107.7973,107.7973,8259.0
2016-09-07 11:20:00,123.75,123.84,123.75,123.82,4998.0,107.806,107.8844,107.806,107.8669,4998.0
2016-09-07 11:25:00,123.77,123.81,123.65,123.65,18819.0,107.8234,107.8582,107.7188,107.7188,18819.0
2016-09-07 11:30:00,123.63,123.82,123.63,123.82,4077.0,107.7014,107.8669,107.7014,107.8669,4077.0
2016-09-07 11:35:00,123.79,123.91,123.79,123.91,5528.0,107.8408,107.9454,107.8408,107.9454,5528.0
2016-09-07 11:40:00,123.9,123.99,123.9,123.96,4307.0,107.9366,108.015,107.9366,107.9889,4307.0
2016-09-07 11:45:00,123.95,123.95,123.75,123.82,7014.0,107.9802,107.9802,107.806,107.8669,7014.0
2016-09-07 11:50:00,123.82,123.93,123.82,123.84,7917.0,107.8669,107.9628,107.8669,107.8844,7917.0
2016-09-07 11:55:00,123.83,124.01,123.82,124.01,12087.0,107.8757,108.0325,107.8669,108.0325,12087.0
2016-09-07 12:00:00,124.01,124.01,123.88,123.9,7354.0,108.0325,108.0325,107.9192,107.9366,7354.0
2016-09-07 12:05:00,123.89,124.07,123.89,123.98,7463.0,107.9279,108.0847,107.9279,108.0063,7463.0
2016-09-07 12:10:00,123.96,124.02,123.9,123.94,5944.0,107.9889,108.0412,107.9366,107.9715,5944.0
2016-09-07 12:15:00,123.93,123.93,123.8,123.82,25541.0,107.9628,107.9628,107.8495,107.8669,25541.0
2016-09-07 12:20:00,123.81,123.87,123.71,123.8,8747.0,107.8582,107.9105,107.7711,107.8495,8747.0
2016-09-07 12:25:00,123.79,123.8,123.68,123.8,6298.0,107.8408,107.8495,107.745,107.8495,6298.0
2016-09-07 12:30:00,123.82,123.86,123.78,123.79,5819.0,107.8669,107.9018,107.8321,107.8408,5819.0
2016-09-07 12:35:00,123.83,123.91,123.75,123.89,6549.0,107.8757,107.9454,107.806,107.9279,6549.0
2016-09-07 12:40:00,123.87,124.06,123.87,124.03,7800.0,107.9105,108.076,107.9105,108.0499,7800.0
2016-09-07 12:45:00,124.09,124.15,124.04,124.04,5732.0,108.1022,108.1544,108.0586,108.0586,5732.0
2016-09-07 12:50:00,124.02,124.08,124.02,124.07,10102.0,108.0412,108.0934,108.0412,108.0847,10102.0
2016-09-07 12:55:00,124.07,124.09,124.02,124.06,8756.0,108.0847,108.1022,108.0412,108.076,8756.0
2016-09-07 13:00:00,124.05,124.08,123.95,124.04,6689.0,108.0673,108.0934,107.9802,108.0586,6689.0
2016-09-07 13:05:00,124.02,124.16,124.02,124.13,5000.0,108.0412,108.1631,108.0412,108.137,5000.0
2016-09-07 13:10:00,124.09,124.18,124.07,124.09,5961.0,108.1022,108.1806,108.0847,108.1022,5961.0
2016-09-07 13:15:00,124.1,124.22,124.08,124.18,6027.0,108.1109,108.2154,108.0934,108.1806,6027.0
2016-09-07 13:20:00,124.19,124.24,124.14,124.16,7268.0,108.1893,108.2328,108.1457,108.1631,7268.0
2016-09-07 13:25:00,124.15,124.19,124.09,124.12,7036.0,108.1544,108.1893,108.1022,108.1283,7036.0
2016-09-07 13:30:00,124.11,124.22,124.11,124.2,5023.0,108.1196,108.2154,108.1196,108.198,5023.0
2016-09-07 13:35:00,124.2,124.22,124.15,124.16,9093.0,108.198,108.2154,108.1544,108.1631,9093.0
2016-09-07 13:40:00,124.15,124.2,124.11,124.18,9690.0,108.1544,108.198,108.1196,108.1806,9690.0
2016-09-07 13:45:00,124.16,124.24,124.16,124.16,5390.0,108.1631,108.2328,108.1631,108.1631,5390.0
2016-09-07 13:50:00,124.17,124.23,124.16,124.23,5928.0,108.1719,108.2241,108.1631,108.2241,5928.0
2016-09-07 13:55:00,124.22,124.22,124.1,124.1,3914.0,108.2154,108.2154,108.1109,108.1109,3914.0
2016-09-07 14:00:00,124.11,124.17,124.07,124.17,6210.0,108.1196,108.1719,108.0847,108.1719,6210.0
2016-09-07 14:05:00,124.17,124.2,124.17,124.2,2874.0,108.1719,108.198,108.1719,108.198,2874.0
2016-09-07 14:10:00,124.19,124.27,124.17,124.27,9758.0,108.1893,108.259,108.1719,108.259,9758.0
2016-09-07 14:15:00,124.28,124.3,124.24,124.25,3400.0,108.2677,108.2851,108.2328,108.2415,3400.0
2016-09-07 14:20:00,124.25,124.32,124.25,124.3,5796.0,108.2415,108.3025,108.2415,108.2851,5796.0
2016-09-07 14:25:00,124.28,124.28,124.17,124.2,5730.0,108.2677,108.2677,108.1719,108.198,5730.0
2016-09-07 14:30:00,124.17,124.23,124.12,124.16,7175.0,108.1719,108.2241,108.1283,108.1631,7175.0
2016-09-07 14:35:00,124.17,124.18,124.08,124.14,6521.0,108.1719,108.1806,108.0934,108.1457,6521.0
2016-09-07 14:40:00,124.14,124.18,124.11,124.14,4453.0,108.1457,108.1806,108.1196,108.1457,4453.0
2016-09-07 14:45:00,124.14,124.2,124.14,124.2,4102.0,108.1457,108.198,108.1457,108.198,4102.0
2016-09-07 14:50:00,124.19,124.2,124.17,124.17,3814.0,108.1893,108.198,108.1719,108.1719,3814.0
2016-09-07 14:55:00,124.17,124.21,124.13,124.15,7831.0,108.1719,108.2067,108.137,108.1544,7831.0
2016-09-07 15:00:00,124.16,124.2,124.12,124.2,8295.0,108.1631,108.198,108.1283,108.198,8295.0
2016-09-07 15:05:00,124.19,124.27,124.19,124.25,9505.0,108.1893,108.259,108.1893,108.2415,9505.0
2016-09-07 15:10:00,124.25,124.25,124.2,124.25,7773.0,108.2415,108.2415,108.198,108.2415,7773.0
2016-09-07 15:15:00,124.24,124.25,124.17,124.19,6826.0,108.2328,108.2415,108.1719,108.1893,6826.0
2016-09-07 15:20:00,124.19,124.19,124.12,124.14,5828.0,108.1893,108.1893,108.1283,108.1457,5828.0
2016-09-07 15:25:00,124.12,124.14,124.07,124.09,7786.0,108.1283,108.1457,108.0847,108.1022,7786.0
2016-09-07 15:30:00,124.09,124.11,124.01,124.05,15874.0,108.1022,108.1196,108.0325,108.0673,15874.0
2016-09-07 15:35:00,124.04,124.12,124.02,124.02,14879.0,108.0586,108.1283,108.0412,108.0412,14879.0
2016-09-07 15:40:00,124.0,124.14,124.0,124.08,16360.0,108.0238,108.1457,108.0238,108.0934,16360.0
2016-09-07 15:45:00,124.06,124.11,124.02,124.04,17181.0,108.076,108.1196,108.0412,108.0586,17181.0
2016-09-07 15:50:00,124.05,124.05,123.98,124.02,17308.0,108.0673,108.0673,108.0063,108.0412,17308.0
2016-09-07 15:55:00,124.02,124.13,124.01,124.13,27985.0,108.0412,108.137,108.0325,108.137,27985.0
2016-09-08 09:30:00,124.03,124.2,123.57,123.57,8964.0,108.0499,108.198,107.6492,107.6492,8964.0
2016-09-08 09:35:00,123.59,123.81,123.37,123.41,5025.0,107.6666,107.8582,107.4749,107.5098,5025.0
2016-09-08 09:40:00,123.46,123.82,123.46,123.82,12543.0,107.5533,107.8669,107.5533,107.8669,12543.0
2016-09-08 09:45:00,123.75,123.92,123.61,123.61,4610.0,107.806,107.9541,107.684,107.684,4610.0
2016-09-08 09:50:00,123.53,123.68,123.5,123.63,2723.0,107.6143,107.745,107.5882,107.7014,2723.0
2016-09-08 09:55:00,123.68,123.72,123.55,123.57,15839.0,107.745,107.7798,107.6317,107.6492,15839.0
2016-09-08 10:00:00,123.61,123.69,123.59,123.67,25924.0,107.684,107.7537,107.6666,107.7363,25924.0
2016-09-08 10:05:00,123.68,123.68,123.61,123.65,6778.0,107.745,107.745,107.684,107.7188,6778.0
2016-09-08 10:10:00,123.64,123.64,123.46,123.52,37630.0,107.7101,107.7101,107.5533,107.6056,37630.0
2016-09-08 10:15:00,123.53,123.62,123.47,123.62,10965.0,107.6143,107.6927,107.562,107.6927,10965.0
2016-09-08 10:20:00,123.63,123.67,123.48,123.63,6572.0,107.7014,107.7363,107.5708,107.7014,6572.0
2016-09-08 10:25:00,123.61,123.66,123.57,123.66,2200.0,107.684,107.7276,107.6492,107.7276,2200.0
2016-09-08 10:30:00,123.71,123.81,123.7,123.8,8676.0,107.7711,107.8582,107.7624,107.8495,8676.0
2016-09-08 10:35:00,123.85,124.03,123.84,124.01,4645.0,107.8931,108.0499,107.8844,108.0325,4645.0
2016-09-08 10:40:00,124.02,124.27,124.02,124.25,3972.0,108.0412,108.259,108.0412,108.2415,3972.0
2016-09-08 10:45:00,124.3,124.3,124.19,124.24,14155.0,108.2851,108.2851,108.1893,108.2328,14155.0
2016-09-08 10:50:00,124.23,124.26,124.15,124.24,6580.0,108.2241,108.2503,108.1544,108.2328,6580.0
2016-09-08 10:55:00,124.24,124.29,124.23,124.28,10469.0,108.2328,108.2764,108.2241,108.2677,10469.0
2016-09-08 11:00:00,124.3,124.51,124.3,124.45,9487.0,108.2851,108.468,108.2851,108.4158,9487.0
2016-09-08 11:05:00,124.49,124.52,124.45,124.48,6132.0,108.4506,108.4768,108.4158,108.4419,6132.0
2016-09-08 11:10:00,124.5,124.65,124.5,124.65,7450.0,108.4593,108.59,108.4593,108.59,7450.0
2016-09-08 11:15:00,124.67,124.71,124.53,124.56,9150.0,108.6074,108.6423,108.4855,108.5116,9150.0
2016-09-08 11:20:00,124.57,124.76,124.5,124.76,19280.0,108.5203,108.6858,108.4593,108.6858,19280.0
2016-09-08 11:25:00,124.7,124.81,124.67,124.73,23280.0,108.6336,108.7294,108.6074,108.6597,23280.0
2016-09-08 11:30:00,124.73,124.73,124.46,124.46,1509.0,108.6597,108.6597,108.4245,108.4245,1509.0
2016-09-08 11:35:00,124.53,124.54,124.21,124.31,3700.0,108.4855,108.4942,108.2067,108.2938,3700.0
2016-09-08 11:40:00,124.32,124.39,124.32,124.39,12758.0,108.3025,108.3635,108.3025,108.3635,12758.0
2016-09-08 11:45:00,124.36,124.36,124.23,124.35,3809.0,108.3374,108.3374,108.2241,108.3287,3809.0
2016-09-08 11:50:00,124.37,124.46,124.36,124.46,4600.0,108.3461,108.4245,108.3374,108.4245,4600.0
2016-09-08 11:55:00,124.42,124.42,124.33,124.33,1700.0,108.3896,108.3896,108.3112,108.3112,1700.0
2016-09-08 12:00:00,124.37,124.56,124.37,124.56,2685.0,108.3461,108.5116,108.3461,108.5116,2685.0
2016-09-08 12:05:00,124.56,124.6,124.46,124.47,4452.0,108.5116,108.5464,108.4245,108.4332,4452.0
2016-09-08 12:10:00,124.48,124.48,124.41,124.47,4058.0,108.4419,108.4419,108.3809,108.4332,4058.0
2016-09-08 12:15:00,124.42,124.49,124.4,124.44,2379.0,108.3896,108.4506,108.3722,108.4071,2379.0
2016-09-08 12:20:00,124.5,124.57,124.49,124.57,2229.0,108.4593,108.5203,108.4506,108.5203,2229.0
2016-09-08 12:25:00,124.64,124.64,124.4,124.41,5467.0,108.5813,108.5813,108.3722,108.3809,5467.0
2016-09-08 12:30:00,124.38,124.41,124.3,124.41,3409.0,108.3548,108.3809,108.2851,108.3809,3409.0
2016-09-08 12:35:00,124.47,124.55,124.47,124.55,300.0,108.4332,108.5029,108.4332,108.5029,300.0
2016-09-08 12:40:00,124.61,124.65,124.52,124.58,5334.0,108.5552,108.59,108.4768,108.529,5334.0
2016-09-08 12:45:00,124.59,124.7,124.57,124.69,3900.0,108.5377,108.6336,108.5203,108.6249,3900.0
2016-09-08 12:50:00,124.7,124.71,124.58,124.63,7100.0,108.6336,108.6423,108.529,108.5726,7100.0
2016-09-08 12:55:00,124.65,124.67,124.62,124.67,1284.0,108.59,108.6074,108.5639,108.6074,1284.0
2016-09-08 13:00:00,124.68,124.7,124.59,124.64,5433.0,108.6161,108.6336,108.5377,108.5813,5433.0
2016-09-08 13:05:00,124.63,124.63,124.54,124.59,3024.0,108.5726,108.5726,108.4942,108.5377,3024.0
2016-09-08 13:10:00,124.62,124.62,124.58,124.6,3400.0,108.5639,108.5639,108.529,108.5464,3400.0
2016-09-08 13:15:00,124.6,124.62,124.52,124.54,7219.0,108.5464,108.5639,108.4768,108.4942,7219.0
2016-09-08 13:20:00,124.54,124.54,124.46,124.46,2609.0,108.4942,108.4942,108.4245,108.4245,2609.0
2016-09-08 13:25:00,124.45,124.51,124.44,124.46,2838.0,108.4158,108.468,108.4071,108.4245,2838.0
2016-09-08 13:30:00,124.47,124.57,124.47,124.57,7763.0,108.4332,108.5203,108.4332,108.5203,7763.0
2016-09-08 13:35:00,124.57,124.57,124.42,124.47,5586.0,108.5203,108.5203,108.3896,108.4332,5586.0
2016-09-08 13:40:00,124.46,124.51,124.45,124.48,2486.0,108.4245,108.468,108.4158,108.4419,2486.0
2016-09-08 13:45:00,124.48,124.5,124.43,124.47,6383.0,108.4419,108.4593,108.3984,108.4332,6383.0
2016-09-08 13:50:00,124.46,124.54,124.46,124.53,9352.0,108.4245,108.4942,108.4245,108.4855,9352.0
2016-09-08 13:55:00,124.53,124.53,124.38,124.4,3044.0,108.4855,108.4855,108.3548,108.3722,3044.0
2016-09-08 14:00:00,124.38,124.39,124.3,124.31,4020.0,108.3548,108.3635,108.2851,108.2938,4020.0
2016-09-08 14:05:00,124.33,124.38,124.32,124.38,5608.0,108.3112,108.3548,108.3025,108.3548,5608.0
2016-09-08 14:10:00,124.37,124.41,124.36,124.4,9006.0,108.3461,108.3809,108.3374,108.3722,9006.0
2016-09-08 14:15:00,124.39,124.4,124.35,124.38,5728.0,108.3635,108.3722,108.3287,108.3548,5728.0
2016-09-08 14:20:00,124.4,124.47,124.39,124.44,3563.0,108.3722,108.4332,108.3635,108.4071,3563.0
2016-09-08 14:25:00,124.4,124.49,124.4,124.49,6233.0,108.3722,108.4506,108.3722,108.4506,6233.0
2016-09-08 14:30:00,124.47,124.5,124.44,124.49,9925.0,108.4332,108.4593,108.4071,108.4506,9925.0
2016-09-08 14:35:00,124.47,124.52,124.45,124.48,5083.0,108.4332,108.4768,108.4158,108.4419,5083.0
2016-09-08 14:40:00,124.47,124.51,124.43,124.51,6334.0,108.4332,108.468,108.3984,108.468,6334.0
2016-09-08 14:45:00,124.48,124.6,124.48,124.6,4429.0,108.4419,108.5464,108.4419,108.5464,4429.0
2016-09-08 14:50:00,124.59,124.6,124.51,124.6,9859.0,108.5377,108.5464,108.468,108.5464,9859.0
2016-09-08 14:55:00,124.59,124.64,124.59,124.61,4220.0,108.5377,108.5813,108.5377,108.5552,4220.0
2016-09-08 15:00:00,124.62,124.67,124.59,124.61,23230.0,108.5639,108.6074,108.5377,108.5552,23230.0
2016-09-08 15:05:00,124.61,124.63,124.58,124.58,6546.0,108.5552,108.5726,108.529,108.529,6546.0
2016-09-08 15:10:00,124.59,124.59,124.49,124.5,8083.0,108.5377,108.5377,108.4506,108.4593,8083.0
2016-09-08 15:15:00,124.5,124.52,124.43,124.43,5070.0,108.4593,108.4768,108.3984,108.3984,5070.0
2016-09-08 15:20:00,124.41,124.41,124.33,124.38,6196.0,108.3809,108.3809,108.3112,108.3548,6196.0
2016-09-08 15:25:00,124.37,124.38,124.3,124.32,11464.0,108.3461,108.3548,108.2851,108.3025,11464.0
2016-09-08 15:30:00,124.29,124.31,124.23,124.24,11093.0,108.2764,108.2938,108.2241,108.2328,11093.0
2016-09-08 15:35:00,124.24,124.28,124.23,124.28,11194.0,108.2328,108.2677,108.2241,108.2677,11194.0
2016-09-08 15:40:00,124.27,124.34,124.25,124.34,15310.0,108.259,108.3199,108.2415,108.3199,15310.0
2016-09-08 15:45:00,124.33,124.34,124.27,124.29,16214.0,108.3112,108.3199,108.259,108.2764,16214.0
2016-09-08 15:50:00,124.28,124.32,124.26,124.29,27528.0,108.2677,108.3025,108.2503,108.2764,27528.0
2016-09-08 15:55:00,124.29,124.49,124.27,124.34,47720.0,108.2764,108.4506,108.259,108.3199,47720.0
2016-09-09 09:30:00,123.06,123.06,122.34,122.82,14835.0,107.2049,107.2049,106.5776,106.9958,14835.0
2016-09-09 09:35:00,122.98,123.2,122.57,123.13,23073.0,107.1352,107.3268,106.778,107.2658,23073.0
2016-09-09 09:40:00,123.11,123.71,123.1,123.71,24375.0,107.2484,107.7711,107.2397,107.7711,24375.0
2016-09-09 09:45:00,123.71,123.87,123.34,123.34,10811.0,107.7711,107.9105,107.4488,107.4488,10811.0
2016-09-09 09:50:00,123.27,123.27,122.78,122.87,13854.0,107.3878,107.3878,106.9609,107.0393,13854.0
2016-09-09 09:55:00,122.81,122.86,122.65,122.85,3501.0,106.9871,107.0306,106.8477,107.0219,3501.0
2016-09-09 10:00:00,122.91,123.24,122.79,122.84,17220.0,107.0742,107.3617,106.9697,107.0132,17220.0
2016-09-09 10:05:00,122.78,122.87,122.73,122.82,7132.0,106.9609,107.0393,106.9174,106.9958,7132.0
2016-09-09 10:10:00,122.85,122.89,122.7,122.89,4003.0,107.0219,107.0568,106.8912,107.0568,4003.0
2016-09-09 10:15:00,122.94,123.18,122.79,122.79,13493.0,107.1003,107.3094,106.9697,106.9697,13493.0
2016-09-09 10:20:00,122.84,122.86,122.74,122.79,9637.0,107.0132,107.0306,106.9261,106.9697,9637.0
2016-09-09 10:25:00,122.8,122.88,122.64,122.69,6024.0,106.9784,107.0481,106.839,106.8825,6024.0
2016-09-09 10:30:00,122.64,122.66,122.48,122.5,6184.0,106.839,106.8564,106.6996,106.717,6184.0
2016-09-09 10:35:00,122.53,122.53,122.18,122.27,11527.0,106.7432,106.7432,106.4382,106.5166,11527.0
2016-09-09 10:40:00,122.3,122.37,122.23,122.37,4099.0,106.5428,106.6038,106.4818,106.6038,4099.0
2016-09-09 10:45:00,122.4,122.49,122.25,122.25,15773.0,106.6299,106.7083,106.4992,106.4992,15773.0
2016-09-09 10:50:00,122.24,122.34,122.24,122.29,4544.0,106.4905,106.5776,106.4905,106.5341,4544.0
2016-09-09 10:55:00,122.32,122.46,122.27,122.43,13506.0,106.5602,106.6822,106.5166,106.656,13506.0
2016-09-09 11:00:00,122.49,122.58,122.46,122.55,7027.0,106.7083,106.7867,106.6822,106.7606,7027.0
2016-09-09 11:05:00,122.56,122.79,122.52,122.76,10281.0,106.7693,106.9697,106.7344,106.9435,10281.0
2016-09-09 11:10:00,122.75,122.75,122.52,122.52,8740.0,106.9348,106.9348,106.7344,106.7344,8740.0
2016-09-09 11:15:00,122.52,122.52,122.39,122.46,4393.0,106.7344,106.7344,106.6212,106.6822,4393.0
2016-09-09 11:20:00,122.44,122.68,122.44,122.57,9409.0,106.6647,106.8738,106.6647,106.778,9409.0
2016-09-09 11:25:00,122.6,122.61,122.51,122.59,8671.0,106.8041,106.8128,106.7257,106.7954,8671.0
2016-09-09 11:30:00,122.63,122.66,122.45,122.45,2618.0,106.8303,106.8564,106.6735,106.6735,2618.0
2016-09-09 11:35:00,122.47,122.48,122.25,122.27,2500.0,106.6909,106.6996,106.4992,106.5166,2500.0
2016-09-09 11:40:00,122.29,122.29,122.16,122.29,8626.0,106.5341,106.5341,106.4208,106.5341,8626.0
2016-09-09 11:45:00,122.28,122.45,122.26,122.31,30935.0,106.5254,106.6735,106.5079,106.5515,30935.0
2016-09-09 11:50:00,122.3,122.35,122.28,122.3,13521.0,106.5428,106.5863,106.5254,106.5428,13521.0
2016-09-09 11:55:00,122.27,122.33,121.97,122.07,27802.0,106.5166,106.5689,106.2553,106.3424,27802.0
2016-09-09 12:00:00,122.07,122.28,122.07,122.26,8329.0,106.3424,106.5254,106.3424,106.5079,8329.0
2016-09-09 12:05:00,122.25,122.27,122.1,122.18,5229.0,106.4992,106.5166,106.3686,106.4382,5229.0
2016-09-09 12:10:00,122.15,122.16,122.06,122.08,5691.0,106.4121,106.4208,106.3337,106.3511,5691.0
2016-09-09 12:15:00,122.08,122.13,121.98,122.08,9042.0,106.3511,106.3947,106.264,106.3511,9042.0
2016-09-09 12:20:00,122.09,122.23,122.05,122.11,4134.0,106.3598,106.4818,106.325,106.3773,4134.0
2016-09-09 12:25:00,122.11,122.15,122.11,122.13,1704.0,106.3773,106.4121,106.3773,106.3947,1704.0
2016-09-09 12:30:00,122.07,122.09,121.98,122.0,3181.0,106.3424,106.3598,106.264,106.2814,3181.0
2016-09-09 12:35:00,122.02,122.08,121.99,122.0,4974.0,106.2989,106.3511,106.2727,106.2814,4974.0
2016-09-09 12:40:00,122.0,122.01,121.95,121.98,4484.0,106.2814,106.2901,106.2379,106.264,4484.0
2016-09-09 12:45:00,122.0,122.04,121.97,122.03,4185.0,106.2814,106.3163,106.2553,106.3076,4185.0
2016-09-09 12:50:00,122.01,122.01,121.95,121.98,1120.0,106.2901,106.2901,106.2379,106.264,1120.0
2016-09-09 12:55:00,121.99,122.03,121.93,121.97,3813.0,106.2727,106.3076,106.2205,106.2553,3813.0
2016-09-09 13:00:00,121.99,122.01,121.79,121.85,6549.0,106.2727,106.2901,106.0985,106.1508,6549.0
2016-09-09 13:05:00,121.85,121.85,121.61,121.61,4067.0,106.1508,106.1508,105.9417,105.9417,4067.0
2016-09-09 13:10:00,121.61,121.61,121.45,121.5,4721.0,105.9417,105.9417,105.8023,105.8459,4721.0
2016-09-09 13:15:00,121.51,121.53,121.41,121.42,4940.0,105.8546,105.872,105.7675,105.7762,4940.0
2016-09-09 13:20:00,121.44,121.48,121.37,121.42,4700.0,105.7936,105.8284,105.7326,105.7762,4700.0
2016-09-09 13:25:00,121.43,121.62,121.43,121.62,5434.0,105.7849,105.9504,105.7849,105.9504,5434.0
2016-09-09 13:30:00,121.64,121.69,121.63,121.66,6155.0,105.9678,106.0114,105.9591,105.9852,6155.0
2016-09-09 13:35:00,121.62,121.64,121.54,121.54,6389.0,105.9504,105.9678,105.8807,105.8807,6389.0
2016-09-09 13:40:00,121.52,121.53,121.38,121.39,4783.0,105.8633,105.872,105.7413,105.75,4783.0
2016-09-09 13:45:00,121.36,121.42,121.33,121.38,4723.0,105.7239,105.7762,105.6978,105.7413,4723.0
2016-09-09 13:50:00,121.38,121.43,121.32,121.33,4164.0,105.7413,105.7849,105.689,105.6978,4164.0
2016-09-09 13:55:00,121.36,121.67,121.35,121.62,15250.0,105.7239,105.994,105.7152,105.9504,15250.0
2016-09-09 14:00:00,121.6,121.6,121.19,121.27,7339.0,105.933,105.933,105.5758,105.6455,7339.0
2016-09-09 14:05:00,121.22,121.29,121.04,121.11,6200.0,105.6019,105.6629,105.4451,105.5061,6200.0
2016-09-09 14:10:00,121.13,121.13,121.03,121.04,3781.0,105.5235,105.5235,105.4364,105.4451,3781.0
2016-09-09 14:15:00,121.05,121.29,121.05,121.29,6057.0,105.4538,105.6629,105.4538,105.6629,6057.0
2016-09-09 14:20:00,121.25,121.43,121.25,121.43,7135.0,105.6281,105.7849,105.6281,105.7849,7135.0
2016-09-09 14:25:00,121.41,121.72,121.41,121.72,8286.0,105.7675,106.0375,105.7675,106.0375,8286.0
2016-09-09 14:30:00,121.69,121.7,121.55,121.56,5664.0,106.0114,106.0201,105.8894,105.8981,5664.0
2016-09-09 14:35:00,121.57,121.74,121.57,121.74,7758.0,105.9068,106.0549,105.9068,106.0549,7758.0
2016-09-09 14:40:00,121.74,121.74,121.44,121.47,5594.0,106.0549,106.0549,105.7936,105.8197,5594.0
2016-09-09 14:45:00,121.44,121.44,121.23,121.3,10451.0,105.7936,105.7936,105.6106,105.6716,10451.0
2016-09-09 14:50:00,121.39,121.41,121.31,121.38,3604.0,105.75,105.7675,105.6803,105.7413,3604.0
2016-09-09 14:55:00,121.37,121.65,121.37,121.58,6639.0,105.7326,105.9765,105.7326,105.9155,6639.0
2016-09-09 15:00:00,121.54,121.61,121.37,121.39,11152.0,105.8807,105.9417,105.7326,105.75,11152.0
2016-09-09 15:05:00,121.35,121.36,121.2,121.26,6534.0,105.7152,105.7239,105.5845,105.6368,6534.0
2016-09-09 15:10:00,121.28,121.33,121.13,121.21,8043.0,105.6542,105.6978,105.5235,105.5932,8043.0
2016-09-09 15:15:00,121.23,121.55,121.23,121.5,5620.0,105.6106,105.8894,105.6106,105.8459,5620.0
2016-09-09 15:20:00,121.48,121.48,121.32,121.4,7335.0,105.8284,105.8284,105.689,105.7587,7335.0
2016-09-09 15:25:00,121.42,121.64,121.42,121.52,28732.0,105.7762,105.9678,105.7762,105.8633,28732.0
2016-09-09 15:30:00,121.52,121.54,121.38,121.46,10812.0,105.8633,105.8807,105.7413,105.811,10812.0
2016-09-09 15:35:00,121.46,121.48,121.26,121.3,12341.0,105.811,105.8284,105.6368,105.6716,12341.0
2016-09-09 15:40:00,121.31,121.38,121.16,121.18,20964.0,105.6803,105.7413,105.5497,105.5671,20964.0
2016-09-09 15:45:00,121.17,121.28,121.11,121.2,28095.0,105.5584,105.6542,105.5061,105.5845,28095.0
2016-09-09 15:50:00,121.19,121.23,121.07,121.11,28037.0,105.5758,105.6106,105.4713,105.5061,28037.0
2016-09-09 15:55:00,121.1,121.16,120.77,120.79,53011.0,105.4974,105.5497,105.2099,105.2273,53011.0
2016-09-12 09:30:00,119.88,120.0,119.25,119.99,19846.0,104.4346,104.5391,103.8857,104.5304,19846.0
2016-09-12 09:35:00,120.15,120.25,119.98,120.23,11896.0,104.6698,104.7569,104.5217,104.7395,11896.0
2016-09-12 09:40:00,120.29,120.51,120.25,120.26,7746.0,104.7918,104.9834,104.7569,104.7656,7746.0
2016-09-12 09:45:00,120.25,120.39,120.05,120.37,5824.0,104.7569,104.8789,104.5827,104.8614,5824.0
2016-09-12 09:50:00,120.29,120.52,120.28,120.5,2104.0,104.7918,104.9921,104.783,104.9747,2104.0
2016-09-12 09:55:00,120.58,120.84,120.55,120.72,1994.0,105.0444,105.2709,105.0183,105.1664,1994.0
2016-09-12 10:00:00,120.77,120.96,120.69,120.79,5445.0,105.2099,105.3754,105.1402,105.2273,5445.0
2016-09-12 10:05:00,120.72,120.95,120.72,120.79,3200.0,105.1664,105.3667,105.1664,105.2273,3200.0
2016-09-12 10:10:00,120.75,120.87,120.71,120.87,2400.0,105.1925,105.297,105.1576,105.297,2400.0
2016-09-12 10:15:00,120.87,120.95,120.71,120.95,3841.0,105.297,105.3667,105.1576,105.3667,3841.0
2016-09-12 10:20:00,120.88,121.18,120.88,121.09,5450.0,105.3057,105.5671,105.3057,105.4887,5450.0
2016-09-12 10:25:00,121.13,121.16,121.05,121.16,3600.0,105.5235,105.5497,105.4538,105.5497,3600.0
2016-09-12 10:30:00,121.16,121.16,121.03,121.09,2000.0,105.5497,105.5497,105.4364,105.4887,2000.0
2016-09-12 10:35:00,121.08,121.1,120.81,120.86,4627.0,105.48,105.4974,105.2448,105.2883,4627.0
2016-09-12 10:40:00,120.88,120.93,120.77,120.88,1900.0,105.3057,105.3493,105.2099,105.3057,1900.0
2016-09-12 10:45:00,120.89,120.93,120.62,120.64,6694.0,105.3144,105.3493,105.0792,105.0967,6694.0
2016-09-12 10:50:00,120.62,120.71,120.53,120.67,3600.0,105.0792,105.1576,105.0008,105.1228,3600.0
2016-09-12 10:55:00,120.72,121.04,120.71,121.03,16903.0,105.1664,105.4451,105.1576,105.4364,16903.0
2016-09-12 11:00:00,121.01,121.07,120.95,121.06,6600.0,105.419,105.4713,105.3667,105.4625,6600.0
2016-09-12 11:05:00,121.06,121.07,120.94,120.98,4500.0,105.4625,105.4713,105.358,105.3929,4500.0
2016-09-12 11:10:00,120.98,120.98,120.81,120.94,1700.0,105.3929,105.3929,105.2448,105.358,1700.0
2016-09-12 11:15:00,120.96,121.03,120.87,121.02,3808.0,105.3754,105.4364,105.297,105.4277,3808.0
2016-09-12 11:20:00,121.02,121.28,121.02,121.28,5306.0,105.4277,105.6542,105.4277,105.6542,5306.0
2016-09-12 11:25:00,121.25,121.32,121.17,121.22,3587.0,105.6281,105.689,105.5584,105.6019,3587.0
2016-09-12 11:30:00,121.21,121.24,120.95,121.19,2289.0,105.5932,105.6194,105.3667,105.5758,2289.0
2016-09-12 11:35:00,121.19,121.34,121.18,121.29,1935.0,105.5758,105.7065,105.5671,105.6629,1935.0
2016-09-12 11:40:00,121.28,121.35,121.25,121.29,2100.0,105.6542,105.7152,105.6281,105.6629,2100.0
2016-09-12 11:45:00,121.29,121.29,121.13,121.19,1608.0,105.6629,105.6629,105.5235,105.5758,1608.0
2016-09-12 11:50:00,121.17,121.35,121.14,121.29,2242.0,105.5584,105.7152,105.5322,105.6629,2242.0
2016-09-12 11:55:00,121.25,121.32,121.16,121.16,4856.0,105.6281,105.689,105.5497,105.5497,4856.0
2016-09-12 12:00:00,121.2,121.2,121.07,121.09,1500.0,105.5845,105.5845,105.4713,105.4887,1500.0
2016-09-12 12:05:00,121.09,121.17,121.06,121.16,1815.0,105.4887,105.5584,105.4625,105.5497,1815.0
2016-09-12 12:10:00,121.19,121.21,121.08,121.09,2005.0,105.5758,105.5932,105.48,105.4887,2005.0
2016-09-12 12:15:00,121.12,121.18,121.01,121.04,2301.0,105.5148,105.5671,105.419,105.4451,2301.0
2016-09-12 12:20:00,121.06,121.18,121.05,121.1,1472.0,105.4625,105.5671,105.4538,105.4974,1472.0
2016-09-12 12:25:00,121.11,121.2,121.08,121.16,6363.0,105.5061,105.5845,105.48,105.5497,6363.0
2016-09-12 12:30:00,121.18,121.24,121.12,121.13,2116.0,105.5671,105.6194,105.5148,105.5235,2116.0
2016-09-12 12:35:00,121.19,121.28,121.19,121.21,2448.0,105.5758,105.6542,105.5758,105.5932,2448.0
2016-09-12 12:40:00,121.23,121.24,121.12,121.17,3895.0,105.6106,105.6194,105.5148,105.5584,3895.0
2016-09-12 12:45:00,121.2,121.3,121.2,121.28,1536.0,105.5845,105.6716,105.5845,105.6542,1536.0
2016-09-12 12:50:00,121.31,121.59,121.29,121.54,3119.0,105.6803,105.9243,105.6629,105.8807,3119.0
2016-09-12 12:55:00,121.53,121.53,121.47,121.47,1500.0,105.872,105.872,105.8197,105.8197,1500.0
2016-09-12 13:00:00,121.52,121.6,121.49,121.6,3100.0,105.8633,105.933,105.8371,105.933,3100.0
2016-09-12 13:05:00,121.59,121.64,121.55,121.59,3983.0,105.9243,105.9678,105.8894,105.9243,3983.0
2016-09-12 13:10:00,121.62,121.84,121.6,121.81,14692.0,105.9504,106.1421,105.933,106.1159,14692.0
2016-09-12 13:15:00,121.87,122.22,121.8,121.8,24715.0,106.1682,106.4731,106.1072,106.1072,24715.0
2016-09-12 13:20:00,121.84,121.91,121.58,121.62,7881.0,106.1421,106.203,105.9155,105.9504,7881.0
2016-09-12 13:25:00,121.63,121.69,121.35,121.35,7084.0,105.9591,106.0114,105.7152,105.7152,7084.0
2016-09-12 13:30:00,121.41,121.51,121.17,121.35,14421.0,105.7675,105.8546,105.5584,105.7152,14421.0
2016-09-12 13:35:00,121.39,121.74,121.36,121.69,18350.0,105.75,106.0549,105.7239,106.0114,18350.0
2016-09-12 13:40:00,121.73,121.73,121.54,121.64,6540.0,106.0462,106.0462,105.8807,105.9678,6540.0
2016-09-12 13:45:00,121.69,122.05,121.68,122.04,7649.0,106.0114,106.325,106.0027,106.3163,7649.0
2016-09-12 13:50:00,122.04,122.09,122.01,122.03,4490.0,106.3163,106.3598,106.2901,106.3076,4490.0
2016-09-12 13:55:00,122.01,122.25,121.98,122.17,7299.0,106.2901,106.4992,106.264,106.4295,7299.0
2016-09-12 14:00:00,122.21,122.49,122.15,122.45,14070.0,106.4644,106.7083,106.4121,106.6735,14070.0
2016-09-12 14:05:00,122.42,122.54,122.37,122.49,5490.0,106.6473,106.7519,106.6038,106.7083,5490.0
2016-09-12 14:10:00,122.5,122.58,122.41,122.58,6073.0,106.717,106.7867,106.6386,106.7867,6073.0
2016-09-12 14:15:00,122.56,122.65,122.47,122.65,4825.0,106.7693,106.8477,106.6909,106.8477,4825.0
2016-09-12 14:20:00,122.65,122.73,122.6,122.7,6613.0,106.8477,106.9174,106.8041,106.8912,6613.0
2016-09-12 14:25:00,122.68,122.7,122.46,122.48,8410.0,106.8738,106.8912,106.6822,106.6996,8410.0
2016-09-12 14:30:00,122.52,122.67,122.52,122.58,4561.0,106.7344,106.8651,106.7344,106.7867,4561.0
2016-09-12 14:35:00,122.6,122.93,122.59,122.9,6618.0,106.8041,107.0916,106.7954,107.0655,6618.0
2016-09-12 14:40:00,122.89,122.98,122.89,122.93,6611.0,107.0568,107.1352,107.0568,107.0916,6611.0
2016-09-12 14:45:00,122.95,122.97,122.76,122.79,4200.0,107.109,107.1265,106.9435,106.9697,4200.0
2016-09-12 14:50:00,122.78,122.93,122.78,122.88,9679.0,106.9609,107.0916,106.9609,107.0481,9679.0
2016-09-12 14:55:00,122.88,123.01,122.85,122.99,9885.0,107.0481,107.1613,107.0219,107.1439,9885.0
2016-09-12 15:00:00,123.02,123.2,123.01,123.16,13896.0,107.17,107.3268,107.1613,107.292,13896.0
2016-09-12 15:05:00,123.15,123.26,123.1,123.23,22498.0,107.2833,107.3791,107.2397,107.353,22498.0
2016-09-12 15:10:00,123.22,123.25,123.13,123.14,8354.0,107.3443,107.3704,107.2658,107.2746,8354.0
2016-09-12 15:15:00,123.15,123.15,122.95,122.97,10270.0,107.2833,107.2833,107.109,107.1265,10270.0
2016-09-12 15:20:00,122.97,123.12,122.91,123.11,14754.0,107.1265,107.2571,107.0742,107.2484,14754.0
2016-09-12 15:25:00,123.12,123.17,123.04,123.1,15914.0,107.2571,107.3007,107.1874,107.2397,15914.0
2016-09-12 15:30:00,123.09,123.11,122.97,122.99,14657.0,107.231,107.2484,107.1265,107.1439,14657.0
2016-09-12 15:35:00,122.97,123.02,122.93,123.0,11401.0,107.1265,107.17,107.0916,107.1526,11401.0
2016-09-12 15:40:00,123.02,123.22,122.99,123.11,13075.0,107.17,107.3443,107.1439,107.2484,13075.0
2016-09-12 15:45:00,123.13,123.16,122.81,122.86,36415.0,107.2658,107.292,106.9871,107.0306,36415.0
2016-09-12 15:50:00,122.86,122.89,122.77,122.81,44504.0,107.0306,107.0568,106.9522,106.9871,44504.0
2016-09-12 15:55:00,122.82,122.92,122.78,122.84,66763.0,106.9958,107.0829,106.9609,107.0132,66763.0
2016-09-13 09:30:00,121.28,121.45,120.98,121.27,11441.0,105.6542,105.8023,105.3929,105.6455,11441.0
2016-09-13 09:35:00,121.31,121.82,121.22,121.82,8294.0,105.6803,106.1246,105.6019,106.1246,8294.0
2016-09-13 09:40:00,121.89,121.98,121.68,121.95,15891.0,106.1856,106.264,106.0027,106.2379,15891.0
2016-09-13 09:45:00,121.78,121.92,121.62,121.74,4807.0,106.0898,106.2117,105.9504,106.0549,4807.0
2016-09-13 09:50:00,121.75,121.76,121.31,121.46,3246.0,106.0636,106.0724,105.6803,105.811,3246.0
2016-09-13 09:55:00,121.47,121.54,121.3,121.36,3300.0,105.8197,105.8807,105.6716,105.7239,3300.0
2016-09-13 10:00:00,121.3,121.37,120.96,121.22,13662.0,105.6716,105.7326,105.3754,105.6019,13662.0
2016-09-13 10:05:00,121.12,121.36,121.01,121.16,4322.0,105.5148,105.7239,105.419,105.5497,4322.0
2016-09-13 10:10:00,121.11,121.14,120.93,121.12,4809.0,105.5061,105.5322,105.3493,105.5148,4809.0
2016-09-13 10:15:00,121.1,121.41,121.1,121.28,2241.0,105.4974,105.7675,105.4974,105.6542,2241.0
2016-09-13 10:20:00,121.18,121.42,120.97,121.31,3401.0,105.5671,105.7762,105.3841,105.6803,3401.0
2016-09-13 10:25:00,121.28,121.34,121.09,121.18,6050.0,105.6542,105.7065,105.4887,105.5671,6050.0
2016-09-13 10:30:00,121.15,121.31,120.98,121.31,2913.0,105.541,105.6803,105.3929,105.6803,2913.0
2016-09-13 10:35:00,121.35,121.44,121.2,121.36,3289.0,105.7152,105.7936,105.5845,105.7239,3289.0
2016-09-13 10:40:00,121.41,121.54,121.41,121.41,1900.0,105.7675,105.8807,105.7675,105.7675,1900.0
2016-09-13 10:45:00,121.46,121.67,121.37,121.4,4103.0,105.811,105.994,105.7326,105.7587,4103.0
2016-09-13 10:50:00,121.33,121.35,121.21,121.22,2080.0,105.6978,105.7152,105.5932,105.6019,2080.0
2016-09-13 10:55:00,121.17,121.31,121.05,121.13,2722.0,105.5584,105.6803,105.4538,105.5235,2722.0
2016-09-13 11:00:00,121.18,121.27,121.09,121.15,3000.0,105.5671,105.6455,105.4887,105.541,3000.0
2016-09-13 11:05:00,121.19,121.28,121.12,121.14,2251.0,105.5758,105.6542,105.5148,105.5322,2251.0
2016-09-13 11:10:00,121.13,121.19,121.04,121.08,1838.0,105.5235,105.5758,105.4451,105.48,1838.0
2016-09-13 11:15:00,121.06,121.16,120.85,121.07,2032.0,105.4625,105.5497,105.2796,105.4713,2032.0
2016-09-13 11:20:00,121.12,121.21,121.12,121.21,2100.0,105.5148,105.5932,105.5148,105.5932,2100.0
2016-09-13 11:25:00,121.22,121.29,121.03,121.05,4206.0,105.6019,105.6629,105.4364,105.4538,4206.0
2016-09-13 11:30:00,121.03,121.1,120.77,120.81,4150.0,105.4364,105.4974,105.2099,105.2448,4150.0
2016-09-13 11:35:00,120.89,121.14,120.87,121.03,3573.0,105.3144,105.5322,105.297,105.4364,3573.0
2016-09-13 11:40:00,121.04,121.3,121.04,121.23,5028.0,105.4451,105.6716,105.4451,105.6106,5028.0
2016-09-13 11:45:00,121.22,121.22,120.92,120.97,4958.0,105.6019,105.6019,105.3406,105.3841,4958.0
2016-09-13 11:50:00,120.98,121.21,120.98,121.18,5703.0,105.3929,105.5932,105.3929,105.5671,5703.0
2016-09-13 11:55:00,121.15,121.23,121.05,121.17,3191.0,105.541,105.6106,105.4538,105.5584,3191.0
2016-09-13 12:00:00,121.27,121.29,121.17,121.2,5136.0,105.6455,105.6629,105.5584,105.5845,5136.0
2016-09-13 12:05:00,121.2,121.4,121.2,121.39,3875.0,105.5845,105.7587,105.5845,105.75,3875.0
2016-09-13 12:10:00,121.36,121.61,121.36,121.61,4300.0,105.7239,105.9417,105.7239,105.9417,4300.0
2016-09-13 12:15:00,121.64,121.65,121.58,121.64,3300.0,105.9678,105.9765,105.9155,105.9678,3300.0
2016-09-13 12:20:00,121.61,121.62,121.3,121.3,4105.0,105.9417,105.9504,105.6716,105.6716,4105.0
2016-09-13 12:25:00,121.3,121.3,121.15,121.16,1800.0,105.6716,105.6716,105.541,105.5497,1800.0
2016-09-13 12:30:00,121.12,121.24,121.09,121.22,4622.0,105.5148,105.6194,105.4887,105.6019,4622.0
2016-09-13 12:35:00,121.2,121.32,121.15,121.32,2950.0,105.5845,105.689,105.541,105.689,2950.0
2016-09-13 12:40:00,121.29,121.31,121.13,121.15,4752.0,105.6629,105.6803,105.5235,105.541,4752.0
2016-09-13 12:45:00,121.19,121.19,121.1,121.13,1082.0,105.5758,105.5758,105.4974,105.5235,1082.0
2016-09-13 12:50:00,121.13,121.14,120.89,120.91,8269.0,105.5235,105.5322,105.3144,105.3319,8269.0
2016-09-13 12:55:00,120.84,120.84,120.7,120.82,1900.0,105.2709,105.2709,105.1489,105.2535,1900.0
2016-09-13 13:00:00,120.82,120.82,120.62,120.66,4979.0,105.2535,105.2535,105.0792,105.1141,4979.0
2016-09-13 13:05:00,120.66,120.86,120.66,120.8,3300.0,105.1141,105.2883,105.1141,105.236,3300.0
2016-09-13 13:10:00,120.79,120.96,120.78,120.95,3995.0,105.2273,105.3754,105.2186,105.3667,3995.0
2016-09-13 13:15:00,120.99,121.29,120.99,121.24,18481.0,105.4016,105.6629,105.4016,105.6194,18481.0
2016-09-13 13:20:00,121.28,121.44,121.28,121.31,3949.0,105.6542,105.7936,105.6542,105.6803,3949.0
2016-09-13 13:25:00,121.23,121.51,121.21,121.46,2918.0,105.6106,105.8546,105.5932,105.811,2918.0
2016-09-13 13:30:00,121.63,121.75,121.4,121.4,1900.0,105.9591,106.0636,105.7587,105.7587,1900.0
2016-09-13 13:35:00,121.39,121.53,121.39,121.48,4951.0,105.75,105.872,105.75,105.8284,4951.0
2016-09-13 13:40:00,121.49,121.49,121.28,121.3,1700.0,105.8371,105.8371,105.6542,105.6716,1700.0
2016-09-13 13:45:00,121.32,121.37,121.27,121.3,3245.0,105.689,105.7326,105.6455,105.6716,3245.0
2016-09-13 13:50:00,121.31,121.38,120.91,120.91,11724.0,105.6803,105.7413,105.3319,105.3319,11724.0
2016-09-13 13:55:00,120.85,120.99,120.83,120.97,3700.0,105.2796,105.4016,105.2622,105.3841,3700.0
2016-09-13 14:00:00,120.89,121.06,120.85,120.97,1956.0,105.3144,105.4625,105.2796,105.3841,1956.0
2016-09-13 14:05:00,120.92,121.17,120.88,121.17,1400.0,105.3406,105.5584,105.3057,105.5584,1400.0
2016-09-13 14:10:00,121.15,121.15,121.0,121.09,2448.0,105.541,105.541,105.4103,105.4887,2448.0
2016-09-13 14:15:00,121.01,121.01,120.86,120.99,1700.0,105.419,105.419,105.2883,105.4016,1700.0
2016-09-13 14:20:00,120.98,121.0,120.87,121.0,2244.0,105.3929,105.4103,105.297,105.4103,2244.0
2016-09-13 14:25:00,121.01,121.07,120.86,120.88,2902.0,105.419,105.4713,105.2883,105.3057,2902.0
2016-09-13 14:30:00,120.83,120.93,120.64,120.72,3400.0,105.2622,105.3493,105.0967,105.1664,3400.0
2016-09-13 14:35:00,120.77,121.0,120.77,121.0,2200.0,105.2099,105.4103,105.2099,105.4103,2200.0
2016-09-13 14:40:00,120.99,121.17,120.99,121.17,3501.0,105.4016,105.5584,105.4016,105.5584,3501.0
2016-09-13 14:45:00,121.22,121.23,121.02,121.18,4900.0,105.6019,105.6106,105.4277,105.5671,4900.0
2016-09-13 14:50:00,121.16,121.24,121.0,121.0,1800.0,105.5497,105.6194,105.4103,105.4103,1800.0
2016-09-13 14:55:00,121.02,121.07,120.82,120.83,11828.0,105.4277,105.4713,105.2535,105.2622,11828.0
2016-09-13 15:00:00,120.76,120.77,120.63,120.63,5439.0,105.2012,105.2099,105.0879,105.0879,5439.0
2016-09-13 15:05:00,120.63,120.82,120.63,120.77,3400.0,105.0879,105.2535,105.0879,105.2099,3400.0
2016-09-13 15:10:00,120.77,120.77,120.5,120.68,6734.0,105.2099,105.2099,104.9747,105.1315,6734.0
2016-09-13 15:15:00,120.72,121.11,120.72,121.01,4861.0,105.1664,105.5061,105.1664,105.419,4861.0
2016-09-13 15:20:00,121.07,121.18,120.98,121.01,5866.0,105.4713,105.5671,105.3929,105.419,5866.0
2016-09-13 15:25:00,121.03,121.2,120.95,121.14,16300.0,105.4364,105.5845,105.3667,105.5322,16300.0
2016-09-13 15:30:00,121.17,121.29,121.13,121.21,8840.0,105.5584,105.6629,105.5235,105.5932,8840.0
2016-09-13 15:35:00,121.26,121.29,121.16,121.27,7639.0,105.6368,105.6629,105.5497,105.6455,7639.0
2016-09-13 15:40:00,121.27,121.27,120.74,120.79,11753.0,105.6455,105.6455,105.1838,105.2273,11753.0
2016-09-13 15:45:00,120.76,120.97,120.62,120.9,14043.0,105.2012,105.3841,105.0792,105.3232,14043.0
2016-09-13 15:50:00,120.9,121.23,120.9,121.22,18316.0,105.3232,105.6106,105.3232,105.6019,18316.0
2016-09-13 15:55:00,121.23,121.25,120.76,120.81,32660.0,105.6106,105.6281,105.2012,105.2448,32660.0
2016-09-14 09:30:00,120.76,121.21,120.76,121.21,6543.0,105.2012,105.5932,105.2012,105.5932,6543.0
2016-09-14 09:35:00,121.14,121.19,120.96,121.06,4872.0,105.5322,105.5758,105.3754,105.4625,4872.0
2016-09-14 09:40:00,121.06,121.27,120.8,121.19,3640.0,105.4625,105.6455,105.236,105.5758,3640.0
2016-09-14 09:45:00,121.09,121.14,120.8,120.8,6551.0,105.4887,105.5322,105.236,105.236,6551.0
2016-09-14 09:50:00,120.8,120.89,120.63,120.77,17920.0,105.236,105.3144,105.0879,105.2099,17920.0
2016-09-14 09:55:00,120.8,121.19,120.8,121.01,3526.0,105.236,105.5758,105.236,105.419,3526.0
2016-09-14 10:00:00,121.03,121.22,120.98,120.99,3500.0,105.4364,105.6019,105.3929,105.4016,3500.0
2016-09-14 10:05:00,121.03,121.14,120.96,121.14,2250.0,105.4364,105.5322,105.3754,105.5322,2250.0
2016-09-14 10:10:00,121.27,121.29,121.16,121.26,2000.0,105.6455,105.6629,105.5497,105.6368,2000.0
2016-09-14 10:15:00,121.24,121.28,121.16,121.24,2700.0,105.6194,105.6542,105.5497,105.6194,2700.0
2016-09-14 10:20:00,121.3,121.53,121.26,121.53,3680.0,105.6716,105.872,105.6368,105.872,3680.0
2016-09-14 10:25:00,121.57,121.57,121.37,121.46,2300.0,105.9068,105.9068,105.7326,105.811,2300.0
2016-09-14 10:30:00,121.61,121.71,121.43,121.66,2600.0,105.9417,106.0288,105.7849,105.9852,2600.0
2016-09-14 10:35:00,121.76,121.83,121.32,121.38,13173.0,106.0724,106.1333,105.689,105.7413,13173.0
2016-09-14 10:40:00,121.36,121.37,121.08,121.08,15017.0,105.7239,105.7326,105.48,105.48,15017.0
2016-09-14 10:45:00,121.21,121.3,121.18,121.18,1777.0,105.5932,105.6716,105.5671,105.5671,1777.0
2016-09-14 10:50:00,121.2,121.26,121.07,121.09,2000.0,105.5845,105.6368,105.4713,105.4887,2000.0
2016-09-14 10:55:00,121.0,121.05,120.82,120.92,2170.0,105.4103,105.4538,105.2535,105.3406,2170.0
2016-09-14 11:00:00,120.87,121.19,120.87,121.0,3319.0,105.297,105.5758,105.297,105.4103,3319.0
2016-09-14 11:05:00,121.09,121.09,120.88,120.88,2100.0,105.4887,105.4887,105.3057,105.3057,2100.0
2016-09-14 11:10:00,120.88,120.95,120.66,120.95,13385.0,105.3057,105.3667,105.1141,105.3667,13385.0
2016-09-14 11:15:00,120.95,121.08,120.94,121.05,2400.0,105.3667,105.48,105.358,105.4538,2400.0
2016-09-14 11:20:00,121.13,121.33,121.13,121.27,2100.0,105.5235,105.6978,105.5235,105.6455,2100.0
2016-09-14 11:25:00,121.28,121.37,121.18,121.18,700.0,105.6542,105.7326,105.5671,105.5671,700.0
2016-09-14 11:30:00,121.17,121.17,120.93,121.02,2109.0,105.5584,105.5584,105.3493,105.4277,2109.0
2016-09-14 11:35:00,120.93,121.2,120.88,121.2,2700.0,105.3493,105.5845,105.3057,105.5845,2700.0
2016-09-14 11:40:00,121.17,121.22,121.11,121.14,2891.0,105.5584,105.6019,105.5061,105.5322,2891.0
2016-09-14 11:45:00,121.16,121.23,120.99,120.99,1100.0,105.5497,105.6106,105.4016,105.4016,1100.0
2016-09-14 11:50:00,121.11,121.19,121.07,121.18,1196.0,105.5061,105.5758,105.4713,105.5671,1196.0
2016-09-14 11:55:00,121.1,121.2,121.1,121.17,10537.0,105.4974,105.5845,105.4974,105.5584,10537.0
2016-09-14 12:00:00,121.17,121.2,121.13,121.2,9813.0,105.5584,105.5845,105.5235,105.5845,9813.0
2016-09-14 12:05:00,121.2,121.2,120.99,121.1,2679.0,105.5845,105.5845,105.4016,105.4974,2679.0
2016-09-14 12:10:00,121.16,121.22,121.07,121.09,4655.0,105.5497,105.6019,105.4713,105.4887,4655.0
2016-09-14 12:15:00,121.14,121.23,121.14,121.16,3844.0,105.5322,105.6106,105.5322,105.5497,3844.0
2016-09-14 12:20:00,121.22,121.22,121.17,121.17,6499.0,105.6019,105.6019,105.5584,105.5584,6499.0
2016-09-14 12:25:00,121.17,121.27,121.17,121.22,2034.0,105.5584,105.6455,105.5584,105.6019,2034.0
2016-09-14 12:30:00,121.24,121.26,121.21,121.21,1332.0,105.6194,105.6368,105.5932,105.5932,1332.0
2016-09-14 12:35:00,121.2,121.25,121.05,121.1,1817.0,105.5845,105.6281,105.4538,105.4974,1817.0
2016-09-14 12:40:00,121.04,121.06,121.04,121.05,1000.0,105.4451,105.4625,105.4451,105.4538,1000.0
2016-09-14 12:45:00,121.05,121.08,120.87,120.9,2930.0,105.4538,105.48,105.297,105.3232,2930.0
2016-09-14 12:50:00,120.99,121.07,120.99,121.05,697.0,105.4016,105.4713,105.4016,105.4538,697.0
2016-09-14 12:55:00,120.99,121.03,120.98,121.0,800.0,105.4016,105.4364,105.3929,105.4103,800.0
2016-09-14 13:00:00,121.1,121.16,121.1,121.13,1983.0,105.4974,105.5497,105.4974,105.5235,1983.0
2016-09-14 13:05:00,121.15,121.28,121.09,121.28,1261.0,105.541,105.6542,105.4887,105.6542,1261.0
2016-09-14 13:10:00,121.28,121.28,121.19,121.19,1370.0,105.6542,105.6542,105.5758,105.5758,1370.0
2016-09-14 13:15:00,121.13,121.21,121.12,121.16,2768.0,105.5235,105.5932,105.5148,105.5497,2768.0
2016-09-14 13:20:00,121.15,121.27,121.11,121.27,2100.0,105.541,105.6455,105.5061,105.6455,2100.0
2016-09-14 13:25:00,121.32,121.32,121.21,121.22,2226.0,105.689,105.689,105.5932,105.6019,2226.0
2016-09-14 13:30:00,121.2,121.31,121.2,121.31,300.0,105.5845,105.6803,105.5845,105.6803,300.0
2016-09-14 13:35:00,121.3,121.3,121.17,121.23,9431.0,105.6716,105.6716,105.5584,105.6106,9431.0
2016-09-14 13:40:00,121.18,121.19,121.14,121.19,1695.0,105.5671,105.5758,105.5322,105.5758,1695.0
2016-09-14 13:45:00,121.21,121.21,120.88,120.88,7326.0,105.5932,105.5932,105.3057,105.3057,7326.0
2016-09-14 13:50:00,120.85,120.92,120.82,120.85,1500.0,105.2796,105.3406,105.2535,105.2796,1500.0
2016-09-14 13:55:00,120.95,120.95,120.89,120.9,1400.0,105.3667,105.3667,105.3144,105.3232,1400.0
2016-09-14 14:00:00,120.97,121.13,120.85,120.85,4415.0,105.3841,105.5235,105.2796,105.2796,4415.0
2016-09-14 14:05:00,120.87,120.88,120.68,120.68,2480.0,105.297,105.3057,105.1315,105.1315,2480.0
2016-09-14 14:10:00,120.68,120.71,120.44,120.52,4247.0,105.1315,105.1576,104.9224,104.9921,4247.0
2016-09-14 14:15:00,120.52,120.81,120.51,120.75,5503.0,104.9921,105.2448,104.9834,105.1925,5503.0
2016-09-14 14:20:00,120.75,120.96,120.69,120.96,3390.0,105.1925,105.3754,105.1402,105.3754,3390.0
2016-09-14 14:25:00,120.9,120.9,120.72,120.85,1422.0,105.3232,105.3232,105.1664,105.2796,1422.0
2016-09-14 14:30:00,120.85,120.87,120.8,120.83,3500.0,105.2796,105.297,105.236,105.2622,3500.0
2016-09-14 14:35:00,120.88,120.89,120.75,120.79,1800.0,105.3057,105.3144,105.1925,105.2273,1800.0
2016-09-14 14:40:00,120.78,121.12,120.78,121.12,2100.0,105.2186,105.5148,105.2186,105.5148,2100.0
2016-09-14 14:45:00,121.1,121.12,120.9,120.92,2550.0,105.4974,105.5148,105.3232,105.3406,2550.0
2016-09-14 14:50:00,120.91,121.08,120.9,120.92,2713.0,105.3319,105.48,105.3232,105.3406,2713.0
2016-09-14 14:55:00,120.98,121.09,120.97,121.0,2689.0,105.3929,105.4887,105.3841,105.4103,2689.0
2016-09-14 15:00:00,121.01,121.04,120.87,120.95,2114.0,105.419,105.4451,105.297,105.3667,2114.0
2016-09-14 15:05:00,120.95,120.95,120.8,120.83,1550.0,105.3667,105.3667,105.236,105.2622,1550.0
2016-09-14 15:10:00,120.8,120.83,120.67,120.75,4331.0,105.236,105.2622,105.1228,105.1925,4331.0
2016-09-14 15:15:00,120.76,120.76,120.57,120.65,4500.0,105.2012,105.2012,105.0357,105.1054,4500.0
2016-09-14 15:20:00,120.69,120.77,120.46,120.56,4131.0,105.1402,105.2099,104.9399,105.027,4131.0
2016-09-14 15:25:00,120.54,120.62,120.46,120.46,6799.0,105.0095,105.0792,104.9399,104.9399,6799.0
2016-09-14 15:30:00,120.51,120.67,120.48,120.64,6818.0,104.9834,105.1228,104.9573,105.0967,6818.0
2016-09-14 15:35:00,120.63,120.7,120.55,120.61,6925.0,105.0879,105.1489,105.0183,105.0705,6925.0
2016-09-14 15:40:00,120.65,120.86,120.65,120.78,9657.0,105.1054,105.2883,105.1054,105.2186,9657.0
2016-09-14 15:45:00,120.78,120.88,120.73,120.85,11901.0,105.2186,105.3057,105.1751,105.2796,11901.0
2016-09-14 15:50:00,120.8,120.92,120.66,120.91,13100.0,105.236,105.3406,105.1141,105.3319,13100.0
2016-09-14 15:55:00,120.91,120.91,120.64,120.86,33846.0,105.3319,105.3319,105.0967,105.2883,33846.0
2016-09-15 09:30:00,120.98,121.22,120.5,120.5,47757.0,105.3929,105.6019,104.9747,104.9747,47757.0
2016-09-15 09:35:00,120.47,120.71,120.17,120.45,15855.0,104.9486,105.1576,104.6872,104.9311,15855.0
2016-09-15 09:40:00,120.34,120.71,120.34,120.55,9278.0,104.8353,105.1576,104.8353,105.0183,9278.0
2016-09-15 09:45:00,120.51,121.01,120.44,121.01,9233.0,104.9834,105.419,104.9224,105.419,9233.0
2016-09-15 09:50:00,121.09,121.23,120.88,121.07,51800.0,105.4887,105.6106,105.3057,105.4713,51800.0
2016-09-15 09:55:00,121.01,121.24,120.91,120.94,8300.0,105.419,105.6194,105.3319,105.358,8300.0
2016-09-15 10:00:00,121.05,121.05,120.75,120.95,8882.0,105.4538,105.4538,105.1925,105.3667,8882.0
2016-09-15 10:05:00,121.05,121.28,120.97,121.23,3484.0,105.4538,105.6542,105.3841,105.6106,3484.0
2016-09-15 10:10:00,121.26,121.58,121.17,121.37,52522.0,105.6368,105.9155,105.5584,105.7326,52522.0
2016-09-15 10:15:00,121.41,121.67,121.41,121.67,7057.0,105.7675,105.994,105.7675,105.994,7057.0
2016-09-15 10:20:00,121.6,121.63,121.37,121.41,5729.0,105.933,105.9591,105.7326,105.7675,5729.0
2016-09-15 10:25:00,121.4,121.54,121.34,121.5,12651.0,105.7587,105.8807,105.7065,105.8459,12651.0
2016-09-15 10:30:00,121.52,121.65,121.38,121.48,10163.0,105.8633,105.9765,105.7413,105.8284,10163.0
2016-09-15 10:35:00,121.49,121.65,121.46,121.62,7782.0,105.8371,105.9765,105.811,105.9504,7782.0
2016-09-15 10:40:00,121.67,121.75,121.47,121.53,10162.0,105.994,106.0636,105.8197,105.872,10162.0
2016-09-15 10:45:00,121.53,121.9,121.53,121.86,8694.0,105.872,106.1943,105.872,106.1595,8694.0
2016-09-15 10:50:00,121.86,122.13,121.86,122.08,9796.0,106.1595,106.3947,106.1595,106.3511,9796.0
2016-09-15 10:55:00,122.1,122.17,121.96,122.17,11101.0,106.3686,106.4295,106.2466,106.4295,11101.0
2016-09-15 11:00:00,122.17,122.18,121.83,121.89,27850.0,106.4295,106.4382,106.1333,106.1856,27850.0
2016-09-15 11:05:00,121.89,121.98,121.86,121.98,3938.0,106.1856,106.264,106.1595,106.264,3938.0
2016-09-15 11:10:00,121.98,121.99,121.88,121.96,5342.0,106.264,106.2727,106.1769,106.2466,5342.0
2016-09-15 11:15:00,122.01,122.07,121.97,122.05,5496.0,106.2901,106.3424,106.2553,106.325,5496.0
2016-09-15 11:20:00,122.08,122.2,121.96,122.11,19178.0,106.3511,106.4557,106.2466,106.3773,19178.0
2016-09-15 11:25:00,122.16,122.4,122.1,122.36,9500.0,106.4208,106.6299,106.3686,106.5951,9500.0
2016-09-15 11:30:00,122.43,122.51,122.37,122.4,7987.0,106.656,106.7257,106.6038,106.6299,7987.0
2016-09-15 11:35:00,122.41,122.44,122.31,122.31,3812.0,106.6386,106.6647,106.5515,106.5515,3812.0
2016-09-15 11:40:00,122.3,122.37,122.29,122.34,8847.0,106.5428,106.6038,106.5341,106.5776,8847.0
2016-09-15 11:45:00,122.34,122.34,122.13,122.13,6343.0,106.5776,106.5776,106.3947,106.3947,6343.0
2016-09-15 11:50:00,122.14,122.36,122.14,122.36,3800.0,106.4034,106.5951,106.4034,106.5951,3800.0
2016-09-15 11:55:00,122.37,122.37,122.09,122.09,3880.0,106.6038,106.6038,106.3598,106.3598,3880.0
2016-09-15 12:00:00,122.13,122.25,122.13,122.21,2676.0,106.3947,106.4992,106.3947,106.4644,2676.0
2016-09-15 12:05:00,122.25,122.43,122.22,122.43,4361.0,106.4992,106.656,106.4731,106.656,4361.0
2016-09-15 12:10:00,122.45,122.45,122.19,122.19,4471.0,106.6735,106.6735,106.447,106.447,4471.0
2016-09-15 12:15:00,122.18,122.35,122.17,122.28,4322.0,106.4382,106.5863,106.4295,106.5254,4322.0
2016-09-15 12:20:00,122.24,122.44,122.24,122.44,5500.0,106.4905,106.6647,106.4905,106.6647,5500.0
2016-09-15 12:25:00,122.42,122.42,122.19,122.26,7837.0,106.6473,106.6473,106.447,106.5079,7837.0
2016-09-15 12:30:00,122.28,122.36,122.19,122.19,5668.0,106.5254,106.5951,106.447,106.447,5668.0
2016-09-15 12:35:00,122.16,122.16,122.04,122.11,2800.0,106.4208,106.4208,106.3163,106.3773,2800.0
2016-09-15 12:40:00,122.12,122.19,122.04,122.05,5300.0,106.386,106.447,106.3163,106.325,5300.0
2016-09-15 12:45:00,122.05,122.21,122.03,122.17,3678.0,106.325,106.4644,106.3076,106.4295,3678.0
2016-09-15 12:50:00,122.15,122.28,122.15,122.26,4523.0,106.4121,106.5254,106.4121,106.5079,4523.0
2016-09-15 12:55:00,122.28,122.3,122.23,122.23,3700.0,106.5254,106.5428,106.4818,106.4818,3700.0
2016-09-15 13:00:00,122.22,122.46,122.22,122.38,5277.0,106.4731,106.6822,106.4731,106.6125,5277.0
2016-09-15 13:05:00,122.39,122.43,122.17,122.19,3777.0,106.6212,106.656,106.4295,106.447,3777.0
2016-09-15 13:10:00,122.2,122.22,122.15,122.17,2400.0,106.4557,106.4731,106.4121,106.4295,2400.0
2016-09-15 13:15:00,122.2,122.4,122.17,122.4,3463.0,106.4557,106.6299,106.4295,106.6299,3463.0
2016-09-15 13:20:00,122.37,122.39,122.25,122.39,3137.0,106.6038,106.6212,106.4992,106.6212,3137.0
2016-09-15 13:25:00,122.35,122.45,122.23,122.31,4389.0,106.5863,106.6735,106.4818,106.5515,4389.0
2016-09-15 13:30:00,122.37,122.51,122.36,122.5,6979.0,106.6038,106.7257,106.5951,106.717,6979.0
2016-09-15 13:35:00,122.53,122.59,122.5,122.53,6500.0,106.7432,106.7954,106.717,106.7432,6500.0
2016-09-15 13:40:00,122.53,122.69,122.51,122.65,3696.0,106.7432,106.8825,106.7257,106.8477,3696.0
2016-09-15 13:45:00,122.74,122.74,122.6,122.65,6464.0,106.9261,106.9261,106.8041,106.8477,6464.0
2016-09-15 13:50:00,122.71,122.73,122.56,122.62,2400.0,106.9,106.9174,106.7693,106.8216,2400.0
2016-09-15 13:55:00,122.6,122.7,122.57,122.7,3000.0,106.8041,106.8912,106.778,106.8912,3000.0
2016-09-15 14:00:00,122.75,122.79,122.73,122.76,2700.0,106.9348,106.9697,106.9174,106.9435,2700.0
2016-09-15 14:05:00,122.77,122.79,122.69,122.75,4609.0,106.9522,106.9697,106.8825,106.9348,4609.0
2016-09-15 14:10:00,122.77,122.89,122.77,122.89,5008.0,106.9522,107.0568,106.9522,107.0568,5008.0
2016-09-15 14:15:00,122.91,123.01,122.87,123.0,9147.0,107.0742,107.1613,107.0393,107.1526,9147.0
2016-09-15 14:20:00,123.01,123.03,122.97,123.02,3936.0,107.1613,107.1787,107.1265,107.17,3936.0
2016-09-15 14:25:00,122.98,122.98,122.91,122.93,2695.0,107.1352,107.1352,107.0742,107.0916,2695.0
2016-09-15 14:30:00,122.93,122.97,122.84,122.89,3527.0,107.0916,107.1265,107.0132,107.0568,3527.0
2016-09-15 14:35:00,122.89,122.9,122.79,122.81,2601.0,107.0568,107.0655,106.9697,106.9871,2601.0
2016-09-15 14:40:00,122.81,122.87,122.81,122.83,1350.0,106.9871,107.0393,106.9871,107.0045,1350.0
2016-09-15 14:45:00,122.85,122.88,122.78,122.84,6948.0,107.0219,107.0481,106.9609,107.0132,6948.0
2016-09-15 14:50:00,122.81,122.85,122.77,122.83,5083.0,106.9871,107.0219,106.9522,107.0045,5083.0
2016-09-15 14:55:00,122.83,122.94,122.8,122.89,13576.0,107.0045,107.1003,106.9784,107.0568,13576.0
2016-09-15 15:00:00,122.89,123.02,122.89,123.02,7564.0,107.0568,107.17,107.0568,107.17,7564.0
2016-09-15 15:05:00,123.0,123.02,122.8,122.8,7438.0,107.1526,107.17,106.9784,106.9784,7438.0
2016-09-15 15:10:00,122.82,122.82,122.67,122.77,6049.0,106.9958,106.9958,106.8651,106.9522,6049.0
2016-09-15 15:15:00,122.79,122.86,122.59,122.64,7445.0,106.9697,107.0306,106.7954,106.839,7445.0
2016-09-15 15:20:00,122.63,122.8,122.63,122.75,9434.0,106.8303,106.9784,106.8303,106.9348,9434.0
2016-09-15 15:25:00,122.74,122.8,122.68,122.78,7522.0,106.9261,106.9784,106.8738,106.9609,7522.0
2016-09-15 15:30:00,122.82,122.82,122.68,122.72,11935.0,106.9958,106.9958,106.8738,106.9087,11935.0
2016-09-15 15:35:00,122.73,122.74,122.6,122.73,17690.0,106.9174,106.9261,106.8041,106.9174,17690.0
2016-09-15 15:40:00,122.76,122.89,122.71,122.83,11961.0,106.9435,107.0568,106.9,107.0045,11961.0
2016-09-15 15:45:00,122.83,122.87,122.69,122.7,19216.0,107.0045,107.0393,106.8825,106.8912,19216.0
2016-09-15 15:50:00,122.69,122.71,122.56,122.6,30850.0,106.8825,106.9,106.7693,106.8041,30850.0
2016-09-15 15:55:00,122.6,122.61,122.53,122.58,48701.0,106.8041,106.8128,106.7432,106.7867,48701.0
2016-09-16 09:30:00,121.6,121.62,121.13,121.61,115797.0,105.933,105.9504,105.5235,105.9417,115797.0
2016-09-16 09:35:00,121.52,121.61,121.39,121.46,21904.0,105.8633,105.9417,105.75,105.811,21904.0
2016-09-16 09:40:00,121.5,121.53,121.04,121.53,9686.0,105.8459,105.872,105.4451,105.872,9686.0
2016-09-16 09:45:00,121.56,121.89,121.45,121.71,27440.0,105.8981,106.1856,105.8023,106.0288,27440.0
2016-09-16 09:50:00,121.61,121.78,121.55,121.58,7129.0,105.9417,106.0898,105.8894,105.9155,7129.0
2016-09-16 09:55:00,121.58,121.7,121.44,121.44,3160.0,105.9155,106.0201,105.7936,105.7936,3160.0
2016-09-16 10:00:00,121.44,121.52,121.21,121.21,4193.0,105.7936,105.8633,105.5932,105.5932,4193.0
2016-09-16 10:05:00,121.17,121.28,121.05,121.28,4286.0,105.5584,105.6542,105.4538,105.6542,4286.0
2016-09-16 10:10:00,121.29,121.29,121.15,121.21,3925.0,105.6629,105.6629,105.541,105.5932,3925.0
2016-09-16 10:15:00,121.17,121.37,121.13,121.28,3454.0,105.5584,105.7326,105.5235,105.6542,3454.0
2016-09-16 10:20:00,121.25,121.47,121.21,121.47,3291.0,105.6281,105.8197,105.5932,105.8197,3291.0
2016-09-16 10:25:00,121.41,121.41,121.24,121.3,7663.0,105.7675,105.7675,105.6194,105.6716,7663.0
2016-09-16 10:30:00,121.31,121.38,121.21,121.29,4907.0,105.6803,105.7413,105.5932,105.6629,4907.0
2016-09-16 10:35:00,121.2,121.35,121.15,121.35,3004.0,105.5845,105.7152,105.541,105.7152,3004.0
2016-09-16 10:40:00,121.37,121.51,121.29,121.43,2550.0,105.7326,105.8546,105.6629,105.7849,2550.0
2016-09-16 10:45:00,121.48,121.56,121.29,121.29,10798.0,105.8284,105.8981,105.6629,105.6629,10798.0
2016-09-16 10:50:00,121.29,121.38,121.24,121.33,8251.0,105.6629,105.7413,105.6194,105.6978,8251.0
2016-09-16 10:55:00,121.33,121.37,121.3,121.33,13091.0,105.6978,105.7326,105.6716,105.6978,13091.0
2016-09-16 11:00:00,121.32,121.37,121.14,121.18,7165.0,105.689,105.7326,105.5322,105.5671,7165.0
2016-09-16 11:05:00,121.22,121.24,121.12,121.15,3136.0,105.6019,105.6194,105.5148,105.541,3136.0
2016-09-16 11:10:00,121.12,121.16,121.02,121.02,6342.0,105.5148,105.5497,105.4277,105.4277,6342.0
2016-09-16 11:15:00,121.02,121.09,120.87,120.87,9410.0,105.4277,105.4887,105.297,105.297,9410.0
2016-09-16 11:20:00,120.91,121.04,120.91,121.01,4002.0,105.3319,105.4451,105.3319,105.419,4002.0
2016-09-16 11:25:00,120.98,121.01,120.92,120.95,3552.0,105.3929,105.419,105.3406,105.3667,3552.0
2016-09-16 11:30:00,120.96,121.03,120.86,121.03,8375.0,105.3754,105.4364,105.2883,105.4364,8375.0
2016-09-16 11:35:00,121.03,121.26,121.0,121.24,4000.0,105.4364,105.6368,105.4103,105.6194,4000.0
2016-09-16 11:40:00,121.27,121.37,121.24,121.34,2436.0,105.6455,105.7326,105.6194,105.7065,2436.0
2016-09-16 11:45:00,121.3,121.46,121.26,121.4,3400.0,105.6716,105.811,105.6368,105.7587,3400.0
2016-09-16 11:50:00,121.42,121.42,121.26,121.31,3600.0,105.7762,105.7762,105.6368,105.6803,3600.0
2016-09-16 11:55:00,121.29,121.32,121.16,121.28,2514.0,105.6629,105.689,105.5497,105.6542,2514.0
2016-09-16 12:00:00,121.27,121.42,121.27,121.35,2700.0,105.6455,105.7762,105.6455,105.7152,2700.0
2016-09-16 12:05:00,121.33,121.49,121.33,121.47,1900.0,105.6978,105.8371,105.6978,105.8197,1900.0
2016-09-16 12:10:00,121.49,121.52,121.33,121.33,5582.0,105.8371,105.8633,105.6978,105.6978,5582.0
2016-09-16 12:15:00,121.35,121.45,121.35,121.41,2600.0,105.7152,105.8023,105.7152,105.7675,2600.0
2016-09-16 12:20:00,121.39,121.44,121.35,121.43,2500.0,105.75,105.7936,105.7152,105.7849,2500.0
2016-09-16 12:25:00,121.45,121.45,121.19,121.24,23730.0,105.8023,105.8023,105.5758,105.6194,23730.0
2016-09-16 12:30:00,121.27,121.34,121.16,121.2,31827.0,105.6455,105.7065,105.5497,105.5845,31827.0
2016-09-16 12:35:00,121.18,121.44,121.18,121.44,6552.0,105.5671,105.7936,105.5671,105.7936,6552.0
2016-09-16 12:40:00,121.45,121.48,121.35,121.47,3000.0,105.8023,105.8284,105.7152,105.8197,3000.0
2016-09-16 12:45:00,121.44,121.47,121.35,121.43,8200.0,105.7936,105.8197,105.7152,105.7849,8200.0
2016-09-16 12:50:00,121.36,121.42,121.33,121.42,5300.0,105.7239,105.7762,105.6978,105.7762,5300.0
2016-09-16 12:55:00,121.41,121.43,121.23,121.24,5703.0,105.7675,105.7849,105.6106,105.6194,5703.0
2016-09-16 13:00:00,121.25,121.34,121.24,121.32,3014.0,105.6281,105.7065,105.6194,105.689,3014.0
2016-09-16 13:05:00,121.32,121.32,121.24,121.3,4900.0,105.689,105.689,105.6194,105.6716,4900.0
2016-09-16 13:10:00,121.27,121.34,121.21,121.23,2000.0,105.6455,105.7065,105.5932,105.6106,2000.0
2016-09-16 13:15:00,121.19,121.27,121.19,121.27,1468.0,105.5758,105.6455,105.5758,105.6455,1468.0
2016-09-16 13:20:00,121.28,121.33,121.23,121.33,3732.0,105.6542,105.6978,105.6106,105.6978,3732.0
2016-09-16 13:25:00,121.32,121.33,121.26,121.28,4053.0,105.689,105.6978,105.6368,105.6542,4053.0
2016-09-16 13:30:00,121.29,121.32,121.18,121.18,6501.0,105.6629,105.689,105.5671,105.5671,6501.0
2016-09-16 13:35:00,121.17,121.21,121.12,121.17,4890.0,105.5584,105.5932,105.5148,105.5584,4890.0
2016-09-16 13:40:00,121.18,121.18,121.07,121.07,4352.0,105.5671,105.5671,105.4713,105.4713,4352.0
2016-09-16 13:45:00,121.08,121.12,121.02,121.12,4400.0,105.48,105.5148,105.4277,105.5148,4400.0
2016-09-16 13:50:00,121.15,121.19,121.08,121.18,9422.0,105.541,105.5758,105.48,105.5671,9422.0
2016-09-16 13:55:00,121.19,121.34,121.19,121.3,6300.0,105.5758,105.7065,105.5758,105.6716,6300.0
2016-09-16 14:00:00,121.3,121.3,121.18,121.2,4290.0,105.6716,105.6716,105.5671,105.5845,4290.0
2016-09-16 14:05:00,121.21,121.33,121.21,121.32,5850.0,105.5932,105.6978,105.5932,105.689,5850.0
2016-09-16 14:10:00,121.29,121.35,121.22,121.28,5956.0,105.6629,105.7152,105.6019,105.6542,5956.0
2016-09-16 14:15:00,121.27,121.33,121.24,121.32,7311.0,105.6455,105.6978,105.6194,105.689,7311.0
2016-09-16 14:20:00,121.35,121.42,121.29,121.38,4100.0,105.7152,105.7762,105.6629,105.7413,4100.0
2016-09-16 14:25:00,121.35,121.41,121.31,121.39,4100.0,105.7152,105.7675,105.6803,105.75,4100.0
2016-09-16 14:30:00,121.4,121.54,121.4,121.44,6080.0,105.7587,105.8807,105.7587,105.7936,6080.0
2016-09-16 14:35:00,121.47,121.55,121.41,121.48,5020.0,105.8197,105.8894,105.7675,105.8284,5020.0
2016-09-16 14:40:00,121.46,121.57,121.4,121.56,5793.0,105.811,105.9068,105.7587,105.8981,5793.0
2016-09-16 14:45:00,121.55,121.58,121.52,121.57,4661.0,105.8894,105.9155,105.8633,105.9068,4661.0
2016-09-16 14:50:00,121.55,121.55,121.49,121.49,4861.0,105.8894,105.8894,105.8371,105.8371,4861.0
2016-09-16 14:55:00,121.48,121.48,121.35,121.37,6533.0,105.8284,105.8284,105.7152,105.7326,6533.0
2016-09-16 15:00:00,121.37,121.49,121.35,121.44,7704.0,105.7326,105.8371,105.7152,105.7936,7704.0
2016-09-16 15:05:00,121.47,121.5,121.4,121.41,7288.0,105.8197,105.8459,105.7587,105.7675,7288.0
2016-09-16 15:10:00,121.42,121.42,121.31,121.4,7563.0,105.7762,105.7762,105.6803,105.7587,7563.0
2016-09-16 15:15:00,121.41,121.51,121.39,121.5,11285.0,105.7675,105.8546,105.75,105.8459,11285.0
2016-09-16 15:20:00,121.52,121.62,121.47,121.51,6506.0,105.8633,105.9504,105.8197,105.8546,6506.0
2016-09-16 15:25:00,121.51,121.53,121.46,121.47,7858.0,105.8546,105.872,105.811,105.8197,7858.0
2016-09-16 15:30:00,121.48,121.72,121.48,121.65,14625.0,105.8284,106.0375,105.8284,105.9765,14625.0
2016-09-16 15:35:00,121.62,121.68,121.59,121.63,14380.0,105.9504,106.0027,105.9243,105.9591,14380.0
2016-09-16 15:40:00,121.63,121.65,121.56,121.6,16035.0,105.9591,105.9765,105.8981,105.933,16035.0
2016-09-16 15:45:00,121.59,121.71,121.59,121.69,29430.0,105.9243,106.0288,105.9243,106.0114,29430.0
2016-09-16 15:50:00,121.69,121.69,121.53,121.56,16745.0,106.0114,106.0114,105.872,105.8981,16745.0
2016-09-16 15:55:00,121.56,121.7,121.51,121.52,59424.0,105.8981,106.0201,105.8546,105.8633,59424.0
2016-09-19 09:30:00,122.22,122.34,121.95,122.26,10406.0,106.4731,106.5776,106.2379,106.5079,10406.0
2016-09-19 09:35:00,122.33,122.37,122.11,122.37,3501.0,106.5689,106.6038,106.3773,106.6038,3501.0
2016-09-19 09:40:00,122.32,122.67,122.27,122.66,2340.0,106.5602,106.8651,106.5166,106.8564,2340.0
2016-09-19 09:45:00,122.74,123.01,122.68,123.01,4600.0,106.9261,107.1613,106.8738,107.1613,4600.0
2016-09-19 09:50:00,123.04,123.04,122.91,122.98,1820.0,107.1874,107.1874,107.0742,107.1352,1820.0
2016-09-19 09:55:00,123.08,123.3,123.08,123.23,3200.0,107.2223,107.4139,107.2223,107.353,3200.0
2016-09-19 10:00:00,123.24,123.32,123.23,123.27,3195.0,107.3617,107.4314,107.353,107.3878,3195.0
2016-09-19 10:05:00,123.3,123.33,123.28,123.28,1603.0,107.4139,107.4401,107.3965,107.3965,1603.0
2016-09-19 10:10:00,123.28,123.28,123.2,123.23,1189.0,107.3965,107.3965,107.3268,107.353,1189.0
2016-09-19 10:15:00,123.28,123.28,123.17,123.17,2700.0,107.3965,107.3965,107.3007,107.3007,2700.0
2016-09-19 10:20:00,123.22,123.22,123.1,123.17,2069.0,107.3443,107.3443,107.2397,107.3007,2069.0
2016-09-19 10:25:00,123.17,123.19,123.1,123.16,1904.0,107.3007,107.3181,107.2397,107.292,1904.0
2016-09-19 10:30:00,123.15,123.18,123.09,123.09,2032.0,107.2833,107.3094,107.231,107.231,2032.0
2016-09-19 10:35:00,123.05,123.05,122.97,123.01,2300.0,107.1962,107.1962,107.1265,107.1613,2300.0
2016-09-19 10:40:00,123.01,123.02,122.92,122.98,4128.0,107.1613,107.17,107.0829,107.1352,4128.0
2016-09-19 10:45:00,123.0,123.01,122.9,122.91,1800.0,107.1526,107.1613,107.0655,107.0742,1800.0
2016-09-19 10:50:00,122.96,123.01,122.95,123.0,1100.0,107.1177,107.1613,107.109,107.1526,1100.0
2016-09-19 10:55:00,122.98,123.05,122.98,123.05,2756.0,107.1352,107.1962,107.1352,107.1962,2756.0
2016-09-19 11:00:00,123.07,123.07,123.0,123.03,841.0,107.2136,107.2136,107.1526,107.1787,841.0
2016-09-19 11:05:00,123.08,123.18,123.07,123.18,2465.0,107.2223,107.3094,107.2136,107.3094,2465.0
2016-09-19 11:10:00,123.18,123.19,123.07,123.07,2818.0,107.3094,107.3181,107.2136,107.2136,2818.0
2016-09-19 11:15:00,123.06,123.07,122.97,123.06,2603.0,107.2049,107.2136,107.1265,107.2049,2603.0
2016-09-19 11:20:00,123.07,123.07,122.85,122.89,14808.0,107.2136,107.2136,107.0219,107.0568,14808.0
2016-09-19 11:25:00,122.9,123.0,122.85,123.0,8597.0,107.0655,107.1526,107.0219,107.1526,8597.0
2016-09-19 11:30:00,123.0,123.08,122.96,123.08,3100.0,107.1526,107.2223,107.1177,107.2223,3100.0
2016-09-19 11:35:00,123.08,123.21,123.08,123.11,2765.0,107.2223,107.3355,107.2223,107.2484,2765.0
2016-09-19 11:40:00,123.13,123.14,123.1,123.13,2000.0,107.2658,107.2746,107.2397,107.2658,2000.0
2016-09-19 11:45:00,123.1,123.25,123.08,123.22,32609.0,107.2397,107.3704,107.2223,107.3443,32609.0
2016-09-19 11:50:00,123.24,123.32,123.24,123.31,1913.0,107.3617,107.4314,107.3617,107.4227,1913.0
2016-09-19 11:55:00,123.28,123.33,123.25,123.25,3271.0,107.3965,107.4401,107.3704,107.3704,3271.0
2016-09-19 12:00:00,123.24,123.28,123.22,123.22,3665.0,107.3617,107.3965,107.3443,107.3443,3665.0
2016-09-19 12:05:00,123.27,123.28,123.22,123.22,1915.0,107.3878,107.3965,107.3443,107.3443,1915.0
2016-09-19 12:10:00,123.19,123.19,122.86,122.86,3499.0,107.3181,107.3181,107.0306,107.0306,3499.0
2016-09-19 12:15:00,122.78,122.78,122.66,122.7,6350.0,106.9609,106.9609,106.8564,106.8912,6350.0
2016-09-19 12:20:00,122.69,122.7,122.63,122.65,1200.0,106.8825,106.8912,106.8303,106.8477,1200.0
2016-09-19 12:25:00,122.67,122.71,122.65,122.67,13299.0,106.8651,106.9,106.8477,106.8651,13299.0
2016-09-19 12:30:00,122.66,122.74,122.66,122.73,14008.0,106.8564,106.9261,106.8564,106.9174,14008.0
2016-09-19 12:35:00,122.64,122.72,122.64,122.68,4684.0,106.839,106.9087,106.839,106.8738,4684.0
2016-09-19 12:40:00,122.7,122.73,122.65,122.71,4733.0,106.8912,106.9174,106.8477,106.9,4733.0
2016-09-19 12:45:00,122.72,122.73,122.69,122.69,5334.0,106.9087,106.9174,106.8825,106.8825,5334.0
2016-09-19 12:50:00,122.67,122.74,122.65,122.65,4077.0,106.8651,106.9261,106.8477,106.8477,4077.0
2016-09-19 12:55:00,122.68,122.71,122.5,122.55,2152.0,106.8738,106.9,106.717,106.7606,2152.0
2016-09-19 13:00:00,122.5,122.56,122.48,122.49,2721.0,106.717,106.7693,106.6996,106.7083,2721.0
2016-09-19 13:05:00,122.5,122.59,122.5,122.57,1643.0,106.717,106.7954,106.717,106.778,1643.0
2016-09-19 13:10:00,122.56,122.58,122.53,122.57,2511.0,106.7693,106.7867,106.7432,106.778,2511.0
2016-09-19 13:15:00,122.55,122.61,122.51,122.51,2616.0,106.7606,106.8128,106.7257,106.7257,2616.0
2016-09-19 13:20:00,122.52,122.52,122.44,122.44,1300.0,106.7344,106.7344,106.6647,106.6647,1300.0
2016-09-19 13:25:00,122.46,122.49,122.44,122.44,1300.0,106.6822,106.7083,106.6647,106.6647,1300.0
2016-09-19 13:30:00,122.47,122.47,122.11,122.11,3782.0,106.6909,106.6909,106.3773,106.3773,3782.0
2016-09-19 13:35:00,122.09,122.09,121.96,122.05,4076.0,106.3598,106.3598,106.2466,106.325,4076.0
2016-09-19 13:40:00,122.05,122.12,122.05,122.07,1713.0,106.325,106.386,106.325,106.3424,1713.0
2016-09-19 13:45:00,122.09,122.18,122.01,122.14,2200.0,106.3598,106.4382,106.2901,106.4034,2200.0
2016-09-19 13:50:00,122.14,122.26,122.14,122.26,3131.0,106.4034,106.5079,106.4034,106.5079,3131.0
2016-09-19 13:55:00,122.27,122.39,122.27,122.39,4437.0,106.5166,106.6212,106.5166,106.6212,4437.0
2016-09-19 14:00:00,122.38,122.47,122.36,122.46,4080.0,106.6125,106.6909,106.5951,106.6822,4080.0
2016-09-19 14:05:00,122.46,122.52,122.45,122.5,1997.0,106.6822,106.7344,106.6735,106.717,1997.0
2016-09-19 14:10:00,122.52,122.57,122.47,122.57,3731.0,106.7344,106.778,106.6909,106.778,3731.0
2016-09-19 14:15:00,122.58,122.61,122.53,122.54,3405.0,106.7867,106.8128,106.7432,106.7519,3405.0
2016-09-19 14:20:00,122.52,122.58,122.49,122.52,4554.0,106.7344,106.7867,106.7083,106.7344,4554.0
2016-09-19 14:25:00,122.52,122.56,122.46,122.56,2822.0,106.7344,106.7693,106.6822,106.7693,2822.0
2016-09-19 14:30:00,122.56,122.64,122.56,122.64,2730.0,106.7693,106.839,106.7693,106.839,2730.0
2016-09-19 14:35:00,122.63,122.72,122.63,122.66,3765.0,106.8303,106.9087,106.8303,106.8564,3765.0
2016-09-19 14:40:00,122.7,122.73,122.63,122.65,2400.0,106.8912,106.9174,106.8303,106.8477,2400.0
2016-09-19 14:45:00,122.66,122.89,122.66,122.8,3649.0,106.8564,107.0568,106.8564,106.9784,3649.0
2016-09-19 14:50:00,122.79,122.82,122.74,122.74,2100.0,106.9697,106.9958,106.9261,106.9261,2100.0
2016-09-19 14:55:00,122.75,122.84,122.74,122.83,2820.0,106.9348,107.0132,106.9261,107.0045,2820.0
2016-09-19 15:00:00,122.8,122.83,122.74,122.76,5810.0,106.9784,107.0045,106.9261,106.9435,5810.0
2016-09-19 15:05:00,122.77,122.79,122.65,122.65,3850.0,106.9522,106.9697,106.8477,106.8477,3850.0
2016-09-19 15:10:00,122.63,122.65,122.58,122.59,3877.0,106.8303,106.8477,106.7867,106.7954,3877.0
2016-09-19 15:15:00,122.59,122.59,122.38,122.47,4582.0,106.7954,106.7954,106.6125,106.6909,4582.0
2016-09-19 15:20:00,122.46,122.54,122.43,122.54,5401.0,106.6822,106.7519,106.656,106.7519,5401.0
2016-09-19 15:25:00,122.55,122.65,122.42,122.43,5512.0,106.7606,106.8477,106.6473,106.656,5512.0
2016-09-19 15:30:00,122.42,122.45,122.24,122.33,9098.0,106.6473,106.6735,106.4905,106.5689,9098.0
2016-09-19 15:35:00,122.34,122.49,122.27,122.47,9539.0,106.5776,106.7083,106.5166,106.6909,9539.0
2016-09-19 15:40:00,122.47,122.6,122.39,122.51,11032.0,106.6909,106.8041,106.6212,106.7257,11032.0
2016-09-19 15:45:00,122.52,122.6,122.47,122.55,20807.0,106.7344,106.8041,106.6909,106.7606,20807.0
2016-09-19 15:50:00,122.55,122.6,122.43,122.51,16060.0,106.7606,106.8041,106.656,106.7257,16060.0
2016-09-19 15:55:00,122.52,122.52,122.34,122.39,53922.0,106.7344,106.7344,106.5776,106.6212,53922.0
2016-09-20 09:30:00,123.1,123.59,123.08,123.43,10224.0,107.2397,107.6666,107.2223,107.5272,10224.0
2016-09-20 09:35:00,123.46,123.53,122.95,123.17,11039.0,107.5533,107.6143,107.109,107.3007,11039.0
2016-09-20 09:40:00,123.08,123.17,122.86,123.09,5679.0,107.2223,107.3007,107.0306,107.231,5679.0
2016-09-20 09:45:00,123.07,123.16,122.91,123.15,9918.0,107.2136,107.292,107.0742,107.2833,9918.0
2016-09-20 09:50:00,123.21,123.48,123.16,123.48,21424.0,107.3355,107.5708,107.292,107.5708,21424.0
2016-09-20 09:55:00,123.48,123.58,123.4,123.44,4100.0,107.5708,107.6579,107.5011,107.5359,4100.0
2016-09-20 10:00:00,123.41,123.58,123.39,123.39,5228.0,107.5098,107.6579,107.4923,107.4923,5228.0
2016-09-20 10:05:00,123.4,123.56,123.4,123.4,3265.0,107.5011,107.6404,107.5011,107.5011,3265.0
2016-09-20 10:10:00,123.44,123.48,123.29,123.41,6535.0,107.5359,107.5708,107.4052,107.5098,6535.0
2016-09-20 10:15:00,123.36,123.47,123.3,123.38,6550.0,107.4662,107.562,107.4139,107.4836,6550.0
2016-09-20 10:20:00,123.42,123.42,123.29,123.3,14720.0,107.5185,107.5185,107.4052,107.4139,14720.0
2016-09-20 10:25:00,123.33,123.42,123.17,123.27,18539.0,107.4401,107.5185,107.3007,107.3878,18539.0
2016-09-20 10:30:00,123.27,123.35,123.14,123.14,7800.0,107.3878,107.4575,107.2746,107.2746,7800.0
2016-09-20 10:35:00,123.11,123.12,122.81,122.83,26859.0,107.2484,107.2571,106.9871,107.0045,26859.0
2016-09-20 10:40:00,122.82,122.86,122.69,122.77,8252.0,106.9958,107.0306,106.8825,106.9522,8252.0
2016-09-20 10:45:00,122.8,122.87,122.72,122.83,3800.0,106.9784,107.0393,106.9087,107.0045,3800.0
2016-09-20 10:50:00,122.85,122.87,122.72,122.75,3556.0,107.0219,107.0393,106.9087,106.9348,3556.0
2016-09-20 10:55:00,122.73,122.8,122.67,122.67,6936.0,106.9174,106.9784,106.8651,106.8651,6936.0
2016-09-20 11:00:00,122.72,122.81,122.71,122.78,1610.0,106.9087,106.9871,106.9,106.9609,1610.0
2016-09-20 11:05:00,122.82,122.97,122.82,122.92,4418.0,106.9958,107.1265,106.9958,107.0829,4418.0
2016-09-20 11:10:00,122.95,123.01,122.92,122.99,1600.0,107.109,107.1613,107.0829,107.1439,1600.0
2016-09-20 11:15:00,122.99,123.02,122.94,123.01,6206.0,107.1439,107.17,107.1003,107.1613,6206.0
2016-09-20 11:20:00,123.04,123.07,123.02,123.02,22100.0,107.1874,107.2136,107.17,107.17,22100.0
2016-09-20 11:25:00,122.99,123.01,122.85,122.86,4400.0,107.1439,107.1613,107.0219,107.0306,4400.0
2016-09-20 11:30:00,122.82,122.94,122.82,122.86,3837.0,106.9958,107.1003,106.9958,107.0306,3837.0
2016-09-20 11:35:00,122.83,122.91,122.73,122.75,11101.0,107.0045,107.0742,106.9174,106.9348,11101.0
2016-09-20 11:40:00,122.71,122.79,122.68,122.72,12325.0,106.9,106.9697,106.8738,106.9087,12325.0
2016-09-20 11:45:00,122.75,122.89,122.74,122.89,15425.0,106.9348,107.0568,106.9261,107.0568,15425.0
2016-09-20 11:50:00,122.87,122.87,122.79,122.85,2100.0,107.0393,107.0393,106.9697,107.0219,2100.0
2016-09-20 11:55:00,122.85,122.93,122.69,122.69,2900.0,107.0219,107.0916,106.8825,106.8825,2900.0
2016-09-20 12:00:00,122.73,122.8,122.66,122.66,700.0,106.9174,106.9784,106.8564,106.8564,700.0
2016-09-20 12:05:00,122.69,122.7,122.66,122.67,3110.0,106.8825,106.8912,106.8564,106.8651,3110.0
2016-09-20 12:10:00,122.65,122.68,122.54,122.54,2203.0,106.8477,106.8738,106.7519,106.7519,2203.0
2016-09-20 12:15:00,122.53,122.58,122.51,122.51,1562.0,106.7432,106.7867,106.7257,106.7257,1562.0
2016-09-20 12:20:00,122.52,122.58,122.52,122.58,779.0,106.7344,106.7867,106.7344,106.7867,779.0
2016-09-20 12:25:00,122.6,122.75,122.6,122.75,8604.0,106.8041,106.9348,106.8041,106.9348,8604.0
2016-09-20 12:30:00,122.75,122.76,122.64,122.65,14364.0,106.9348,106.9435,106.839,106.8477,14364.0
2016-09-20 12:35:00,122.65,122.68,122.6,122.63,15234.0,106.8477,106.8738,106.8041,106.8303,15234.0
2016-09-20 12:40:00,122.64,122.68,122.62,122.67,7064.0,106.839,106.8738,106.8216,106.8651,7064.0
2016-09-20 12:45:00,122.63,122.63,122.5,122.5,4270.0,106.8303,106.8303,106.717,106.717,4270.0
2016-09-20 12:50:00,122.43,122.52,122.43,122.44,3100.0,106.656,106.7344,106.656,106.6647,3100.0
2016-09-20 12:55:00,122.43,122.48,122.29,122.32,1800.0,106.656,106.6996,106.5341,106.5602,1800.0
2016-09-20 13:00:00,122.35,122.35,122.18,122.23,1178.0,106.5863,106.5863,106.4382,106.4818,1178.0
2016-09-20 13:05:00,122.2,122.29,122.2,122.21,2000.0,106.4557,106.5341,106.4557,106.4644,2000.0
2016-09-20 13:10:00,122.21,122.31,122.17,122.23,3017.0,106.4644,106.5515,106.4295,106.4818,3017.0
2016-09-20 13:15:00,122.27,122.32,122.23,122.27,3050.0,106.5166,106.5602,106.4818,106.5166,3050.0
2016-09-20 13:20:00,122.29,122.29,122.22,122.24,3348.0,106.5341,106.5341,106.4731,106.4905,3348.0
2016-09-20 13:25:00,122.24,122.3,122.24,122.25,1523.0,106.4905,106.5428,106.4905,106.4992,1523.0
2016-09-20 13:30:00,122.27,122.27,122.17,122.24,3462.0,106.5166,106.5166,106.4295,106.4905,3462.0
2016-09-20 13:35:00,122.27,122.34,122.27,122.31,2070.0,106.5166,106.5776,106.5166,106.5515,2070.0
2016-09-20 13:40:00,122.32,122.37,122.28,122.37,2552.0,106.5602,106.6038,106.5254,106.6038,2552.0
2016-09-20 13:45:00,122.38,122.38,122.3,122.34,2411.0,106.6125,106.6125,106.5428,106.5776,2411.0
2016-09-20 13:50:00,122.37,122.37,122.27,122.34,3436.0,106.6038,106.6038,106.5166,106.5776,3436.0
2016-09-20 13:55:00,122.35,122.49,122.35,122.45,2630.0,106.5863,106.7083,106.5863,106.6735,2630.0
2016-09-20 14:00:00,122.43,122.46,122.41,122.43,3850.0,106.656,106.6822,106.6386,106.656,3850.0
2016-09-20 14:05:00,122.46,122.52,122.4,122.4,3248.0,106.6822,106.7344,106.6299,106.6299,3248.0
2016-09-20 14:10:00,122.41,122.42,122.36,122.37,1911.0,106.6386,106.6473,106.5951,106.6038,1911.0
2016-09-20 14:15:00,122.39,122.42,122.36,122.41,3167.0,106.6212,106.6473,106.5951,106.6386,3167.0
2016-09-20 14:20:00,122.38,122.38,122.31,122.31,2726.0,106.6125,106.6125,106.5515,106.5515,2726.0
2016-09-20 14:25:00,122.3,122.3,122.22,122.27,5300.0,106.5428,106.5428,106.4731,106.5166,5300.0
2016-09-20 14:30:00,122.26,122.37,122.26,122.37,4963.0,106.5079,106.6038,106.5079,106.6038,4963.0
2016-09-20 14:35:00,122.41,122.42,122.39,122.42,1150.0,106.6386,106.6473,106.6212,106.6473,1150.0
2016-09-20 14:40:00,122.42,122.42,122.26,122.27,5746.0,106.6473,106.6473,106.5079,106.5166,5746.0
2016-09-20 14:45:00,122.28,122.32,122.27,122.31,1891.0,106.5254,106.5602,106.5166,106.5515,1891.0
2016-09-20 14:50:00,122.36,122.42,122.35,122.41,2576.0,106.5951,106.6473,106.5863,106.6386,2576.0
2016-09-20 14:55:00,122.4,122.49,122.34,122.44,4494.0,106.6299,106.7083,106.5776,106.6647,4494.0
2016-09-20 15:00:00,122.43,122.5,122.42,122.44,4093.0,106.656,106.717,106.6473,106.6647,4093.0
2016-09-20 15:05:00,122.45,122.45,122.42,122.43,2074.0,106.6735,106.6735,106.6473,106.656,2074.0
2016-09-20 15:10:00,122.44,122.53,122.43,122.53,4819.0,106.6647,106.7432,106.656,106.7432,4819.0
2016-09-20 15:15:00,122.55,122.55,122.47,122.48,6230.0,106.7606,106.7606,106.6909,106.6996,6230.0
2016-09-20 15:20:00,122.5,122.5,122.37,122.37,6244.0,106.717,106.717,106.6038,106.6038,6244.0
2016-09-20 15:25:00,122.39,122.5,122.39,122.45,6519.0,106.6212,106.717,106.6212,106.6735,6519.0
2016-09-20 15:30:00,122.45,122.46,122.28,122.33,7628.0,106.6735,106.6822,106.5254,106.5689,7628.0
2016-09-20 15:35:00,122.33,122.4,122.32,122.39,8561.0,106.5689,106.6299,106.5602,106.6212,8561.0
2016-09-20 15:40:00,122.38,122.44,122.25,122.29,8826.0,106.6125,106.6647,106.4992,106.5341,8826.0
2016-09-20 15:45:00,122.27,122.38,122.27,122.34,11724.0,106.5166,106.6125,106.5166,106.5776,11724.0
2016-09-20 15:50:00,122.36,122.36,122.21,122.22,22203.0,106.5951,106.5951,106.4644,106.4731,22203.0
2016-09-20 15:55:00,122.21,122.27,122.02,122.03,35455.0,106.4644,106.5166,106.2989,106.3076,35455.0
2016-09-21 09:30:00,122.83,123.38,122.79,123.32,6791.0,107.0045,107.4836,106.9697,107.4314,6791.0
2016-09-21 09:35:00,123.04,123.27,123.03,123.19,2150.0,107.1874,107.3878,107.1787,107.3181,2150.0
2016-09-21 09:40:00,123.26,123.26,122.91,122.91,3100.0,107.3791,107.3791,107.0742,107.0742,3100.0
2016-09-21 09:45:00,122.87,122.98,122.81,122.89,4950.0,107.0393,107.1352,106.9871,107.0568,4950.0
2016-09-21 09:50:00,122.97,123.18,122.97,123.17,3610.0,107.1265,107.3094,107.1265,107.3007,3610.0
2016-09-21 09:55:00,123.18,123.27,123.09,123.2,3922.0,107.3094,107.3878,107.231,107.3268,3922.0
2016-09-21 10:00:00,123.2,123.21,123.11,123.12,3302.0,107.3268,107.3355,107.2484,107.2571,3302.0
2016-09-21 10:05:00,123.13,123.27,123.13,123.22,2100.0,107.2658,107.3878,107.2658,107.3443,2100.0
2016-09-21 10:10:00,123.21,123.24,123.16,123.19,1100.0,107.3355,107.3617,107.292,107.3181,1100.0
2016-09-21 10:15:00,123.22,123.25,123.11,123.11,4300.0,107.3443,107.3704,107.2484,107.2484,4300.0
2016-09-21 10:20:00,123.14,123.26,123.12,123.25,1500.0,107.2746,107.3791,107.2571,107.3704,1500.0
2016-09-21 10:25:00,123.25,123.25,123.12,123.17,2300.0,107.3704,107.3704,107.2571,107.3007,2300.0
2016-09-21 10:30:00,123.21,123.28,123.18,123.18,2000.0,107.3355,107.3965,107.3094,107.3094,2000.0
2016-09-21 10:35:00,123.19,123.26,123.19,123.24,1200.0,107.3181,107.3791,107.3181,107.3617,1200.0
2016-09-21 10:40:00,123.23,123.38,123.23,123.34,3540.0,107.353,107.4836,107.353,107.4488,3540.0
2016-09-21 10:45:00,123.34,123.36,123.0,123.09,5477.0,107.4488,107.4662,107.1526,107.231,5477.0
2016-09-21 10:50:00,123.05,123.06,123.0,123.02,1500.0,107.1962,107.2049,107.1526,107.17,1500.0
2016-09-21 10:55:00,122.99,123.0,122.95,122.95,1105.0,107.1439,107.1526,107.109,107.109,1105.0
2016-09-21 11:00:00,122.96,123.05,122.91,123.02,3179.0,107.1177,107.1962,107.0742,107.17,3179.0
2016-09-21 11:05:00,123.06,123.08,122.96,122.96,2403.0,107.2049,107.2223,107.1177,107.1177,2403.0
2016-09-21 11:10:00,122.96,122.96,122.91,122.92,1698.0,107.1177,107.1177,107.0742,107.0829,1698.0
2016-09-21 11:15:00,122.94,123.02,122.93,123.02,2522.0,107.1003,107.17,107.0916,107.17,2522.0
2016-09-21 11:20:00,123.03,123.12,123.01,123.12,2572.0,107.1787,107.2571,107.1613,107.2571,2572.0
2016-09-21 11:25:00,123.14,123.3,123.14,123.3,2100.0,107.2746,107.4139,107.2746,107.4139,2100.0
2016-09-21 11:30:00,123.25,123.27,123.1,123.15,1300.0,107.3704,107.3878,107.2397,107.2833,1300.0
2016-09-21 11:35:00,123.18,123.26,123.18,123.22,2623.0,107.3094,107.3791,107.3094,107.3443,2623.0
2016-09-21 11:40:00,123.23,123.23,123.12,123.12,725.0,107.353,107.353,107.2571,107.2571,725.0
2016-09-21 11:45:00,123.13,123.24,123.12,123.24,2438.0,107.2658,107.3617,107.2571,107.3617,2438.0
2016-09-21 11:50:00,123.25,123.29,123.04,123.07,4134.0,107.3704,107.4052,107.1874,107.2136,4134.0
2016-09-21 11:55:00,123.11,123.2,123.11,123.2,1305.0,107.2484,107.3268,107.2484,107.3268,1305.0
2016-09-21 12:00:00,123.22,123.22,123.16,123.22,1719.0,107.3443,107.3443,107.292,107.3443,1719.0
2016-09-21 12:05:00,123.27,123.27,123.14,123.14,1900.0,107.3878,107.3878,107.2746,107.2746,1900.0
2016-09-21 12:10:00,123.14,123.14,123.01,123.01,1613.0,107.2746,107.2746,107.1613,107.1613,1613.0
2016-09-21 12:15:00,123.0,123.0,122.75,122.75,2611.0,107.1526,107.1526,106.9348,106.9348,2611.0
2016-09-21 12:20:00,122.78,122.82,122.65,122.65,2694.0,106.9609,106.9958,106.8477,106.8477,2694.0
2016-09-21 12:25:00,122.62,122.62,122.46,122.49,4800.0,106.8216,106.8216,106.6822,106.7083,4800.0
2016-09-21 12:30:00,122.51,122.52,122.46,122.47,3967.0,106.7257,106.7344,106.6822,106.6909,3967.0
2016-09-21 12:35:00,122.5,122.54,122.44,122.49,2415.0,106.717,106.7519,106.6647,106.7083,2415.0
2016-09-21 12:40:00,122.48,122.51,122.42,122.51,1632.0,106.6996,106.7257,106.6473,106.7257,1632.0
2016-09-21 12:45:00,122.56,122.61,122.55,122.56,1089.0,106.7693,106.8128,106.7606,106.7693,1089.0
2016-09-21 12:50:00,122.58,122.77,122.58,122.69,2979.0,106.7867,106.9522,106.7867,106.8825,2979.0
2016-09-21 12:55:00,122.72,122.74,122.67,122.74,2263.0,106.9087,106.9261,106.8651,106.9261,2263.0
2016-09-21 13:00:00,122.74,122.84,122.74,122.8,3370.0,106.9261,107.0132,106.9261,106.9784,3370.0
2016-09-21 13:05:00,122.81,122.81,122.67,122.67,3554.0,106.9871,106.9871,106.8651,106.8651,3554.0
2016-09-21 13:10:00,122.69,122.71,122.65,122.65,1950.0,106.8825,106.9,106.8477,106.8477,1950.0
2016-09-21 13:15:00,122.66,122.66,122.54,122.56,4182.0,106.8564,106.8564,106.7519,106.7693,4182.0
2016-09-21 13:20:00,122.58,122.59,122.47,122.47,4800.0,106.7867,106.7954,106.6909,106.6909,4800.0
2016-09-21 13:25:00,122.5,122.51,122.43,122.45,2370.0,106.717,106.7257,106.656,106.6735,2370.0
2016-09-21 13:30:00,122.43,122.47,122.42,122.46,1500.0,106.656,106.6909,106.6473,106.6822,1500.0
2016-09-21 13:35:00,122.47,122.57,122.41,122.41,11260.0,106.6909,106.778,106.6386,106.6386,11260.0
2016-09-21 13:40:00,122.42,122.42,122.33,122.38,4366.0,106.6473,106.6473,106.5689,106.6125,4366.0
2016-09-21 13:45:00,122.39,122.53,122.39,122.44,8454.0,106.6212,106.7432,106.6212,106.6647,8454.0
2016-09-21 13:50:00,122.46,122.46,122.28,122.29,4641.0,106.6822,106.6822,106.5254,106.5341,4641.0
2016-09-21 13:55:00,122.29,122.57,122.29,122.41,5567.0,106.5341,106.778,106.5341,106.6386,5567.0
2016-09-21 14:00:00,122.43,122.84,122.33,122.71,19176.0,106.656,107.0132,106.5689,106.9,19176.0
2016-09-21 14:05:00,122.81,122.91,122.76,122.81,7819.0,106.9871,107.0742,106.9435,106.9871,7819.0
2016-09-21 14:10:00,122.86,123.15,122.86,122.92,13746.0,107.0306,107.2833,107.0306,107.0829,13746.0
2016-09-21 14:15:00,122.87,122.98,122.73,122.8,4235.0,107.0393,107.1352,106.9174,106.9784,4235.0
2016-09-21 14:20:00,122.8,122.93,122.66,122.66,8822.0,106.9784,107.0916,106.8564,106.8564,8822.0
2016-09-21 14:25:00,122.66,122.72,122.46,122.5,9400.0,106.8564,106.9087,106.6822,106.717,9400.0
2016-09-21 14:30:00,122.54,122.58,122.43,122.56,10757.0,106.7519,106.7867,106.656,106.7693,10757.0
2016-09-21 14:35:00,122.51,122.91,122.51,122.82,6540.0,106.7257,107.0742,106.7257,106.9958,6540.0
2016-09-21 14:40:00,122.75,122.93,122.71,122.85,7800.0,106.9348,107.0916,106.9,107.0219,7800.0
2016-09-21 14:45:00,122.92,122.93,122.71,122.79,4000.0,107.0829,107.0916,106.9,106.9697,4000.0
2016-09-21 14:50:00,122.87,122.88,122.81,122.83,1171.0,107.0393,107.0481,106.9871,107.0045,1171.0
2016-09-21 14:55:00,122.81,123.13,122.81,123.06,11746.0,106.9871,107.2658,106.9871,107.2049,11746.0
2016-09-21 15:00:00,123.04,123.14,122.85,123.09,9455.0,107.1874,107.2746,107.0219,107.231,9455.0
2016-09-21 15:05:00,123.11,123.25,122.99,123.07,7730.0,107.2484,107.3704,107.1439,107.2136,7730.0
2016-09-21 15:10:00,123.06,123.1,122.96,123.04,19921.0,107.2049,107.2397,107.1177,107.1874,19921.0
2016-09-21 15:15:00,123.08,123.27,123.07,123.17,11718.0,107.2223,107.3878,107.2136,107.3007,11718.0
2016-09-21 15:20:00,123.16,123.27,123.1,123.15,9548.0,107.292,107.3878,107.2397,107.2833,9548.0
2016-09-21 15:25:00,123.16,123.27,123.12,123.17,26501.0,107.292,107.3878,107.2571,107.3007,26501.0
2016-09-21 15:30:00,123.18,123.3,123.18,123.26,20771.0,107.3094,107.4139,107.3094,107.3791,20771.0
2016-09-21 15:35:00,123.26,123.34,123.24,123.31,44155.0,107.3791,107.4488,107.3617,107.4227,44155.0
2016-09-21 15:40:00,123.32,123.58,123.32,123.57,34853.0,107.4314,107.6579,107.4314,107.6492,34853.0
2016-09-21 15:45:00,123.58,123.66,123.56,123.57,24935.0,107.6579,107.7276,107.6404,107.6492,24935.0
2016-09-21 15:50:00,123.57,123.61,123.51,123.54,25919.0,107.6492,107.684,107.5969,107.623,25919.0
2016-09-21 15:55:00,123.51,123.59,123.44,123.46,39897.0,107.5969,107.6666,107.5359,107.5533,39897.0
2016-09-22 09:30:00,124.0,124.87,123.98,124.73,11812.0,108.0238,108.7817,108.0063,108.6597,11812.0
2016-09-22 09:35:00,124.52,124.85,124.49,124.59,4743.0,108.4768,108.7642,108.4506,108.5377,4743.0
2016-09-22 09:40:00,124.48,124.6,124.33,124.33,6966.0,108.4419,108.5464,108.3112,108.3112,6966.0
2016-09-22 09:45:00,124.48,124.5,124.22,124.22,10324.0,108.4419,108.4593,108.2154,108.2154,10324.0
2016-09-22 09:50:00,124.23,124.51,124.17,124.39,8727.0,108.2241,108.468,108.1719,108.3635,8727.0
2016-09-22 09:55:00,124.44,124.5,124.35,124.45,5103.0,108.4071,108.4593,108.3287,108.4158,5103.0
2016-09-22 10:00:00,124.46,124.57,124.45,124.5,4174.0,108.4245,108.5203,108.4158,108.4593,4174.0
2016-09-22 10:05:00,124.49,124.49,124.41,124.47,2322.0,108.4506,108.4506,108.3809,108.4332,2322.0
2016-09-22 10:10:00,124.47,124.62,124.44,124.48,3300.0,108.4332,108.5639,108.4071,108.4419,3300.0
2016-09-22 10:15:00,124.42,124.47,124.31,124.44,3597.0,108.3896,108.4332,108.2938,108.4071,3597.0
2016-09-22 10:20:00,124.43,124.5,124.33,124.41,2190.0,108.3984,108.4593,108.3112,108.3809,2190.0
2016-09-22 10:25:00,124.42,124.65,124.42,124.63,7413.0,108.3896,108.59,108.3896,108.5726,7413.0
2016-09-22 10:30:00,124.6,124.69,124.6,124.66,6536.0,108.5464,108.6249,108.5464,108.5987,6536.0
2016-09-22 10:35:00,124.67,124.68,124.44,124.44,4556.0,108.6074,108.6161,108.4071,108.4071,4556.0
2016-09-22 10:40:00,124.45,124.65,124.43,124.45,8334.0,108.4158,108.59,108.3984,108.4158,8334.0
2016-09-22 10:45:00,124.47,124.53,124.44,124.5,2900.0,108.4332,108.4855,108.4071,108.4593,2900.0
2016-09-22 10:50:00,124.5,124.55,124.44,124.5,5372.0,108.4593,108.5029,108.4071,108.4593,5372.0
2016-09-22 10:55:00,124.51,124.58,124.5,124.51,1100.0,108.468,108.529,108.4593,108.468,1100.0
2016-09-22 11:00:00,124.5,124.54,124.36,124.39,2442.0,108.4593,108.4942,108.3374,108.3635,2442.0
2016-09-22 11:05:00,124.33,124.37,124.33,124.36,890.0,108.3112,108.3461,108.3112,108.3374,890.0
2016-09-22 11:10:00,124.34,124.34,124.24,124.29,1544.0,108.3199,108.3199,108.2328,108.2764,1544.0
2016-09-22 11:15:00,124.28,124.33,124.28,124.33,3926.0,108.2677,108.3112,108.2677,108.3112,3926.0
2016-09-22 11:20:00,124.35,124.35,124.19,124.19,2522.0,108.3287,108.3287,108.1893,108.1893,2522.0
2016-09-22 11:25:00,124.21,124.23,124.16,124.17,1464.0,108.2067,108.2241,108.1631,108.1719,1464.0
2016-09-22 11:30:00,124.25,124.31,124.18,124.31,1300.0,108.2415,108.2938,108.1806,108.2938,1300.0
2016-09-22 11:35:00,124.28,124.28,124.17,124.17,1420.0,108.2677,108.2677,108.1719,108.1719,1420.0
2016-09-22 11:40:00,124.22,124.22,124.1,124.12,3209.0,108.2154,108.2154,108.1109,108.1283,3209.0
2016-09-22 11:45:00,124.14,124.15,124.06,124.07,4312.0,108.1457,108.1544,108.076,108.0847,4312.0
2016-09-22 11:50:00,124.09,124.09,123.89,123.89,3898.0,108.1022,108.1022,107.9279,107.9279,3898.0
2016-09-22 11:55:00,123.91,123.94,123.87,123.9,3671.0,107.9454,107.9715,107.9105,107.9366,3671.0
2016-09-22 12:00:00,123.9,123.97,123.85,123.96,4428.0,107.9366,107.9976,107.8931,107.9889,4428.0
2016-09-22 12:05:00,123.95,123.95,123.9,123.9,3000.0,107.9802,107.9802,107.9366,107.9366,3000.0
2016-09-22 12:10:00,123.89,123.92,123.77,123.91,5598.0,107.9279,107.9541,107.8234,107.9454,5598.0
2016-09-22 12:15:00,123.9,123.9,123.81,123.81,3059.0,107.9366,107.9366,107.8582,107.8582,3059.0
2016-09-22 12:20:00,123.8,123.8,123.67,123.76,3821.0,107.8495,107.8495,107.7363,107.8147,3821.0
2016-09-22 12:25:00,123.77,123.9,123.76,123.9,2300.0,107.8234,107.9366,107.8147,107.9366,2300.0
2016-09-22 12:30:00,123.88,123.88,123.82,123.83,7279.0,107.9192,107.9192,107.8669,107.8757,7279.0
2016-09-22 12:35:00,123.85,123.85,123.79,123.81,3800.0,107.8931,107.8931,107.8408,107.8582,3800.0
2016-09-22 12:40:00,123.87,123.87,123.81,123.84,6609.0,107.9105,107.9105,107.8582,107.8844,6609.0
2016-09-22 12:45:00,123.85,123.96,123.84,123.95,10000.0,107.8931,107.9889,107.8844,107.9802,10000.0
2016-09-22 12:50:00,123.95,123.95,123.85,123.9,6197.0,107.9802,107.9802,107.8931,107.9366,6197.0
2016-09-22 12:55:00,123.9,123.95,123.85,123.91,4300.0,107.9366,107.9802,107.8931,107.9454,4300.0
2016-09-22 13:00:00,123.91,123.95,123.89,123.94,8752.0,107.9454,107.9802,107.9279,107.9715,8752.0
2016-09-22 13:05:00,123.95,123.98,123.92,123.94,21023.0,107.9802,108.0063,107.9541,107.9715,21023.0
2016-09-22 13:10:00,123.92,124.0,123.92,124.0,3977.0,107.9541,108.0238,107.9541,108.0238,3977.0
2016-09-22 13:15:00,124.03,124.07,123.97,123.97,4290.0,108.0499,108.0847,107.9976,107.9976,4290.0
2016-09-22 13:20:00,123.92,124.0,123.92,123.96,3780.0,107.9541,108.0238,107.9541,107.9889,3780.0
2016-09-22 13:25:00,123.95,123.97,123.92,123.92,2173.0,107.9802,107.9976,107.9541,107.9541,2173.0
2016-09-22 13:30:00,123.94,123.99,123.94,123.96,2682.0,107.9715,108.015,107.9715,107.9889,2682.0
2016-09-22 13:35:00,123.96,123.99,123.93,123.93,5800.0,107.9889,108.015,107.9628,107.9628,5800.0
2016-09-22 13:40:00,123.94,123.98,123.92,123.94,13622.0,107.9715,108.0063,107.9541,107.9715,13622.0
2016-09-22 13:45:00,123.96,123.96,123.83,123.91,2400.0,107.9889,107.9889,107.8757,107.9454,2400.0
2016-09-22 13:50:00,123.89,123.92,123.88,123.91,3324.0,107.9279,107.9541,107.9192,107.9454,3324.0
2016-09-22 13:55:00,123.9,123.92,123.87,123.9,1690.0,107.9366,107.9541,107.9105,107.9366,1690.0
2016-09-22 14:00:00,123.91,123.98,123.89,123.97,12325.0,107.9454,108.0063,107.9279,107.9976,12325.0
2016-09-22 14:05:00,123.97,123.99,123.97,123.99,9517.0,107.9976,108.015,107.9976,108.015,9517.0
2016-09-22 14:10:00,124.0,124.0,123.69,123.69,5045.0,108.0238,108.0238,107.7537,107.7537,5045.0
2016-09-22 14:15:00,123.68,123.82,123.67,123.71,4626.0,107.745,107.8669,107.7363,107.7711,4626.0
2016-09-22 14:20:00,123.76,123.78,123.72,123.72,2246.0,107.8147,107.8321,107.7798,107.7798,2246.0
2016-09-22 14:25:00,123.77,123.97,123.77,123.91,1943.0,107.8234,107.9976,107.8234,107.9454,1943.0
2016-09-22 14:30:00,123.9,123.96,123.84,123.84,1900.0,107.9366,107.9889,107.8844,107.8844,1900.0
2016-09-22 14:35:00,123.83,123.96,123.8,123.88,6613.0,107.8757,107.9889,107.8495,107.9192,6613.0
2016-09-22 14:40:00,123.94,123.97,123.86,123.86,2700.0,107.9715,107.9976,107.9018,107.9018,2700.0
2016-09-22 14:45:00,123.89,123.94,123.85,123.91,4400.0,107.9279,107.9715,107.8931,107.9454,4400.0
2016-09-22 14:50:00,123.88,123.92,123.83,123.92,4884.0,107.9192,107.9541,107.8757,107.9541,4884.0
2016-09-22 14:55:00,123.91,123.96,123.88,123.96,7366.0,107.9454,107.9889,107.9192,107.9889,7366.0
2016-09-22 15:00:00,123.96,123.98,123.92,123.95,14262.0,107.9889,108.0063,107.9541,107.9802,14262.0
2016-09-22 15:05:00,123.95,124.0,123.92,123.93,10905.0,107.9802,108.0238,107.9541,107.9628,10905.0
2016-09-22 15:10:00,123.93,123.98,123.9,123.95,8126.0,107.9628,108.0063,107.9366,107.9802,8126.0
2016-09-22 15:15:00,123.96,123.96,123.86,123.9,8938.0,107.9889,107.9889,107.9018,107.9366,8938.0
2016-09-22 15:20:00,123.9,123.96,123.87,123.87,5894.0,107.9366,107.9889,107.9105,107.9105,5894.0
2016-09-22 15:25:00,123.87,123.95,123.87,123.93,4808.0,107.9105,107.9802,107.9105,107.9628,4808.0
2016-09-22 15:30:00,123.93,124.0,123.93,123.95,8930.0,107.9628,108.0238,107.9628,107.9802,8930.0
2016-09-22 15:35:00,123.99,124.0,123.95,123.96,26122.0,108.015,108.0238,107.9802,107.9889,26122.0
2016-09-22 15:40:00,123.96,124.03,123.96,124.03,19217.0,107.9889,108.0499,107.9889,108.0499,19217.0
2016-09-22 15:45:00,124.03,124.07,123.92,123.98,26593.0,108.0499,108.0847,107.9541,108.0063,26593.0
2016-09-22 15:50:00,123.98,124.03,123.95,124.03,16274.0,108.0063,108.0499,107.9802,108.0499,16274.0
2016-09-22 15:55:00,124.03,124.09,123.94,123.97,37520.0,108.0499,108.1022,107.9715,107.9976,37520.0
2016-09-23 09:30:00,123.75,123.75,123.58,123.69,6971.0,107.806,107.806,107.6579,107.7537,6971.0
2016-09-23 09:35:00,123.55,123.74,123.43,123.43,3223.0,107.6317,107.7973,107.5272,107.5272,3223.0
2016-09-23 09:40:00,123.51,123.61,123.23,123.32,2678.0,107.5969,107.684,107.353,107.4314,2678.0
2016-09-23 09:45:00,123.24,123.3,122.98,123.06,5538.0,107.3617,107.4139,107.1352,107.2049,5538.0
2016-09-23 09:50:00,123.08,123.17,122.95,123.07,2111.0,107.2223,107.3007,107.109,107.2136,2111.0
2016-09-23 09:55:00,123.2,123.33,123.06,123.06,7550.0,107.3268,107.4401,107.2049,107.2049,7550.0
2016-09-23 10:00:00,123.01,123.19,123.01,123.16,2000.0,107.1613,107.3181,107.1613,107.292,2000.0
2016-09-23 10:05:00,123.16,123.27,123.07,123.27,2725.0,107.292,107.3878,107.2136,107.3878,2725.0
2016-09-23 10:10:00,123.24,123.27,123.16,123.27,2600.0,107.3617,107.3878,107.292,107.3878,2600.0
2016-09-23 10:15:00,123.3,123.4,123.18,123.2,4101.0,107.4139,107.5011,107.3094,107.3268,4101.0
2016-09-23 10:20:00,123.16,123.21,123.13,123.18,3341.0,107.292,107.3355,107.2658,107.3094,3341.0
2016-09-23 10:25:00,123.16,123.16,123.01,123.01,4382.0,107.292,107.292,107.1613,107.1613,4382.0
2016-09-23 10:30:00,123.0,123.1,122.79,122.8,4200.0,107.1526,107.2397,106.9697,106.9784,4200.0
2016-09-23 10:35:00,122.79,122.95,122.74,122.78,3930.0,106.9697,107.109,106.9261,106.9609,3930.0
2016-09-23 10:40:00,122.79,123.0,122.74,123.0,4478.0,106.9697,107.1526,106.9261,107.1526,4478.0
2016-09-23 10:45:00,122.98,123.02,122.82,122.82,3246.0,107.1352,107.17,106.9958,106.9958,3246.0
2016-09-23 10:50:00,122.84,122.85,122.76,122.76,4729.0,107.0132,107.0219,106.9435,106.9435,4729.0
2016-09-23 10:55:00,122.73,122.92,122.73,122.89,2236.0,106.9174,107.0829,106.9174,107.0568,2236.0
2016-09-23 11:00:00,122.91,122.94,122.86,122.94,4226.0,107.0742,107.1003,107.0306,107.1003,4226.0
2016-09-23 11:05:00,122.94,122.96,122.74,122.74,4440.0,107.1003,107.1177,106.9261,106.9261,4440.0
2016-09-23 11:10:00,122.72,122.78,122.71,122.75,19047.0,106.9087,106.9609,106.9,106.9348,19047.0
2016-09-23 11:15:00,122.71,122.73,122.6,122.63,4949.0,106.9,106.9174,106.8041,106.8303,4949.0
2016-09-23 11:20:00,122.66,122.67,122.38,122.38,5263.0,106.8564,106.8651,106.6125,106.6125,5263.0
2016-09-23 11:25:00,122.43,122.47,122.39,122.42,6394.0,106.656,106.6909,106.6212,106.6473,6394.0
2016-09-23 11:30:00,122.43,122.65,122.42,122.65,3362.0,106.656,106.8477,106.6473,106.8477,3362.0
2016-09-23 11:35:00,122.67,122.71,122.5,122.52,12598.0,106.8651,106.9,106.717,106.7344,12598.0
2016-09-23 11:40:00,122.5,122.52,122.45,122.45,6403.0,106.717,106.7344,106.6735,106.6735,6403.0
2016-09-23 11:45:00,122.44,122.46,122.37,122.37,4313.0,106.6647,106.6822,106.6038,106.6038,4313.0
2016-09-23 11:50:00,122.37,122.39,122.26,122.33,2349.0,106.6038,106.6212,106.5079,106.5689,2349.0
2016-09-23 11:55:00,122.34,122.35,122.18,122.23,3100.0,106.5776,106.5863,106.4382,106.4818,3100.0
2016-09-23 12:00:00,122.21,122.31,122.21,122.31,4064.0,106.4644,106.5515,106.4644,106.5515,4064.0
2016-09-23 12:05:00,122.31,122.35,122.19,122.19,3708.0,106.5515,106.5863,106.447,106.447,3708.0
2016-09-23 12:10:00,122.21,122.26,122.19,122.19,6217.0,106.4644,106.5079,106.447,106.447,6217.0
2016-09-23 12:15:00,122.22,122.24,122.18,122.21,14000.0,106.4731,106.4905,106.4382,106.4644,14000.0
2016-09-23 12:20:00,122.23,122.34,122.21,122.34,700.0,106.4818,106.5776,106.4644,106.5776,700.0
2016-09-23 12:25:00,122.36,122.41,122.36,122.37,400.0,106.5951,106.6386,106.5951,106.6038,400.0
2016-09-23 12:30:00,122.4,122.41,122.36,122.36,1999.0,106.6299,106.6386,106.5951,106.5951,1999.0
2016-09-23 12:35:00,122.39,122.39,122.22,122.23,1900.0,106.6212,106.6212,106.4731,106.4818,1900.0
2016-09-23 12:40:00,122.26,122.26,122.22,122.26,400.0,106.5079,106.5079,106.4731,106.5079,400.0
2016-09-23 12:45:00,122.22,122.23,122.17,122.17,2555.0,106.4731,106.4818,106.4295,106.4295,2555.0
2016-09-23 12:50:00,122.15,122.24,122.15,122.24,400.0,106.4121,106.4905,106.4121,106.4905,400.0
2016-09-23 12:55:00,122.23,122.23,122.16,122.16,1142.0,106.4818,106.4818,106.4208,106.4208,1142.0
2016-09-23 13:00:00,122.1,122.2,122.07,122.17,1395.0,106.3686,106.4557,106.3424,106.4295,1395.0
2016-09-23 13:05:00,122.11,122.14,122.05,122.06,1574.0,106.3773,106.4034,106.325,106.3337,1574.0
2016-09-23 13:10:00,122.06,122.11,122.03,122.04,2230.0,106.3337,106.3773,106.3076,106.3163,2230.0
2016-09-23 13:15:00,122.08,122.12,122.03,122.08,1150.0,106.3511,106.386,106.3076,106.3511,1150.0
2016-09-23 13:20:00,122.1,122.15,122.09,122.09,1400.0,106.3686,106.4121,106.3598,106.3598,1400.0
2016-09-23 13:25:00,122.12,122.23,122.12,122.16,1900.0,106.386,106.4818,106.386,106.4208,1900.0
2016-09-23 13:30:00,122.17,122.27,122.13,122.13,1710.0,106.4295,106.5166,106.3947,106.3947,1710.0
2016-09-23 13:35:00,122.11,122.15,122.05,122.05,4440.0,106.3773,106.4121,106.325,106.325,4440.0
2016-09-23 13:40:00,122.06,122.13,122.04,122.11,7740.0,106.3337,106.3947,106.3163,106.3773,7740.0
2016-09-23 13:45:00,122.05,122.05,121.91,121.92,3170.0,106.325,106.325,106.203,106.2117,3170.0
2016-09-23 13:50:00,121.92,121.93,121.88,121.91,1801.0,106.2117,106.2205,106.1769,106.203,1801.0
2016-09-23 13:55:00,121.9,122.02,121.89,121.89,2965.0,106.1943,106.2989,106.1856,106.1856,2965.0
2016-09-23 14:00:00,121.87,122.0,121.87,121.99,32891.0,106.1682,106.2814,106.1682,106.2727,32891.0
2016-09-23 14:05:00,122.01,122.12,122.01,122.12,5425.0,106.2901,106.386,106.2901,106.386,5425.0
2016-09-23 14:10:00,122.09,122.12,122.04,122.05,2164.0,106.3598,106.386,106.3163,106.325,2164.0
2016-09-23 14:15:00,122.05,122.21,122.04,122.2,4686.0,106.325,106.4644,106.3163,106.4557,4686.0
2016-09-23 14:20:00,122.18,122.18,122.04,122.08,7139.0,106.4382,106.4382,106.3163,106.3511,7139.0
2016-09-23 14:25:00,122.07,122.22,122.07,122.18,2422.0,106.3424,106.4731,106.3424,106.4382,2422.0
2016-09-23 14:30:00,122.17,122.2,122.1,122.19,5644.0,106.4295,106.4557,106.3686,106.447,5644.0
2016-09-23 14:35:00,122.19,122.2,122.07,122.07,17061.0,106.447,106.4557,106.3424,106.3424,17061.0
2016-09-23 14:40:00,122.06,122.09,121.96,121.98,3000.0,106.3337,106.3598,106.2466,106.264,3000.0
2016-09-23 14:45:00,122.0,122.05,122.0,122.04,1833.0,106.2814,106.325,106.2814,106.3163,1833.0
2016-09-23 14:50:00,122.05,122.07,122.04,122.07,1300.0,106.325,106.3424,106.3163,106.3424,1300.0
2016-09-23 14:55:00,122.06,122.15,122.04,122.11,3379.0,106.3337,106.4121,106.3163,106.3773,3379.0
2016-09-23 15:00:00,122.1,122.15,122.08,122.13,5195.0,106.3686,106.4121,106.3511,106.3947,5195.0
2016-09-23 15:05:00,122.12,122.28,122.11,122.21,7129.0,106.386,106.5254,106.3773,106.4644,7129.0
2016-09-23 15:10:00,122.21,122.22,122.14,122.19,3240.0,106.4644,106.4731,106.4034,106.447,3240.0
2016-09-23 15:15:00,122.19,122.2,122.06,122.13,4983.0,106.447,106.4557,106.3337,106.3947,4983.0
2016-09-23 15:20:00,122.1,122.1,122.05,122.09,3856.0,106.3686,106.3686,106.325,106.3598,3856.0
2016-09-23 15:25:00,122.08,122.22,122.04,122.22,4465.0,106.3511,106.4731,106.3163,106.4731,4465.0
2016-09-23 15:30:00,122.22,122.33,122.2,122.25,6476.0,106.4731,106.5689,106.4557,106.4992,6476.0
2016-09-23 15:35:00,122.25,122.25,121.96,121.98,14876.0,106.4992,106.4992,106.2466,106.264,14876.0
2016-09-23 15:40:00,121.97,121.97,121.87,121.87,17622.0,106.2553,106.2553,106.1682,106.1682,17622.0
2016-09-23 15:45:00,121.86,121.89,121.8,121.86,28706.0,106.1595,106.1856,106.1072,106.1595,28706.0
2016-09-23 15:50:00,121.86,122.07,121.85,122.05,15109.0,106.1595,106.3424,106.1508,106.325,15109.0
2016-09-23 15:55:00,122.04,122.06,121.92,121.93,42736.0,106.3163,106.3337,106.2117,106.2205,42736.0
2016-09-26 09:30:00,121.17,121.4,120.62,120.75,17211.0,105.5584,105.7587,105.0792,105.1925,17211.0
2016-09-26 09:35:00,120.75,121.06,120.57,120.73,14434.0,105.1925,105.4625,105.0357,105.1751,14434.0
2016-09-26 09:40:00,120.81,120.92,120.67,120.8,7200.0,105.2448,105.3406,105.1228,105.236,7200.0
2016-09-26 09:45:00,120.8,121.01,120.68,120.95,13878.0,105.236,105.419,105.1315,105.3667,13878.0
2016-09-26 09:50:00,120.95,121.15,120.94,121.06,12511.0,105.3667,105.541,105.358,105.4625,12511.0
2016-09-26 09:55:00,121.04,121.08,120.93,120.93,3200.0,105.4451,105.48,105.3493,105.3493,3200.0
2016-09-26 10:00:00,120.98,121.19,120.95,121.11,8703.0,105.3929,105.5758,105.3667,105.5061,8703.0
2016-09-26 10:05:00,121.1,121.38,121.1,121.35,6576.0,105.4974,105.7413,105.4974,105.7152,6576.0
2016-09-26 10:10:00,121.35,121.61,121.35,121.56,24351.0,105.7152,105.9417,105.7152,105.8981,24351.0
2016-09-26 10:15:00,121.56,121.6,121.48,121.57,7209.0,105.8981,105.933,105.8284,105.9068,7209.0
2016-09-26 10:20:00,121.52,121.55,121.49,121.5,3500.0,105.8633,105.8894,105.8371,105.8459,3500.0
2016-09-26 10:25:00,121.49,121.69,121.48,121.62,6130.0,105.8371,106.0114,105.8284,105.9504,6130.0
2016-09-26 10:30:00,121.62,121.74,121.6,121.69,8950.0,105.9504,106.0549,105.933,106.0114,8950.0
2016-09-26 10:35:00,121.7,121.93,121.68,121.77,9354.0,106.0201,106.2205,106.0027,106.0811,9354.0
2016-09-26 10:40:00,121.76,121.83,121.7,121.79,6706.0,106.0724,106.1333,106.0201,106.0985,6706.0
2016-09-26 10:45:00,121.84,121.84,121.66,121.8,10514.0,106.1421,106.1421,105.9852,106.1072,10514.0
2016-09-26 10:50:00,121.78,121.9,121.76,121.9,7200.0,106.0898,106.1943,106.0724,106.1943,7200.0
2016-09-26 10:55:00,121.9,122.0,121.81,121.85,8899.0,106.1943,106.2814,106.1159,106.1508,8899.0
2016-09-26 11:00:00,121.85,121.91,121.73,121.73,2500.0,106.1508,106.203,106.0462,106.0462,2500.0
2016-09-26 11:05:00,121.76,121.98,121.76,121.92,6300.0,106.0724,106.264,106.0724,106.2117,6300.0
2016-09-26 11:10:00,121.94,122.1,121.79,121.79,6748.0,106.2292,106.3686,106.0985,106.0985,6748.0
2016-09-26 11:15:00,121.8,121.93,121.79,121.88,4986.0,106.1072,106.2205,106.0985,106.1769,4986.0
2016-09-26 11:20:00,121.88,121.98,121.67,121.67,9001.0,106.1769,106.264,105.994,105.994,9001.0
2016-09-26 11:25:00,121.66,121.78,121.65,121.67,5313.0,105.9852,106.0898,105.9765,105.994,5313.0
2016-09-26 11:30:00,121.7,121.7,121.48,121.63,3710.0,106.0201,106.0201,105.8284,105.9591,3710.0
2016-09-26 11:35:00,121.67,121.76,121.67,121.75,2100.0,105.994,106.0724,105.994,106.0636,2100.0
2016-09-26 11:40:00,121.76,121.76,121.61,121.72,8350.0,106.0724,106.0724,105.9417,106.0375,8350.0
2016-09-26 11:45:00,121.72,121.75,121.58,121.6,4961.0,106.0375,106.0636,105.9155,105.933,4961.0
2016-09-26 11:50:00,121.6,121.66,121.53,121.58,7125.0,105.933,105.9852,105.872,105.9155,7125.0
2016-09-26 11:55:00,121.6,121.65,121.51,121.61,7942.0,105.933,105.9765,105.8546,105.9417,7942.0
2016-09-26 12:00:00,121.61,121.69,121.53,121.59,10873.0,105.9417,106.0114,105.872,105.9243,10873.0
2016-09-26 12:05:00,121.58,121.72,121.56,121.64,5400.0,105.9155,106.0375,105.8981,105.9678,5400.0
2016-09-26 12:10:00,121.63,121.8,121.63,121.78,4003.0,105.9591,106.1072,105.9591,106.0898,4003.0
2016-09-26 12:15:00,121.78,121.82,121.68,121.69,4304.0,106.0898,106.1246,106.0027,106.0114,4304.0
2016-09-26 12:20:00,121.7,121.89,121.7,121.87,4336.0,106.0201,106.1856,106.0201,106.1682,4336.0
2016-09-26 12:25:00,121.88,121.92,121.81,121.89,6250.0,106.1769,106.2117,106.1159,106.1856,6250.0
2016-09-26 12:30:00,121.88,121.91,121.78,121.9,6540.0,106.1769,106.203,106.0898,106.1943,6540.0
2016-09-26 12:35:00,121.9,121.94,121.82,121.82,4128.0,106.1943,106.2292,106.1246,106.1246,4128.0
2016-09-26 12:40:00,121.76,121.86,121.68,121.86,3960.0,106.0724,106.1595,106.0027,106.1595,3960.0
2016-09-26 12:45:00,121.87,121.92,121.8,121.8,2599.0,106.1682,106.2117,106.1072,106.1072,2599.0
2016-09-26 12:50:00,121.82,122.04,121.8,122.04,2663.0,106.1246,106.3163,106.1072,106.3163,2663.0
2016-09-26 12:55:00,122.02,122.03,121.91,121.95,4200.0,106.2989,106.3076,106.203,106.2379,4200.0
2016-09-26 13:00:00,121.94,121.94,121.85,121.85,2554.0,106.2292,106.2292,106.1508,106.1508,2554.0
2016-09-26 13:05:00,121.87,121.9,121.81,121.83,4400.0,106.1682,106.1943,106.1159,106.1333,4400.0
2016-09-26 13:10:00,121.77,121.81,121.75,121.77,3115.0,106.0811,106.1159,106.0636,106.0811,3115.0
2016-09-26 13:15:00,121.78,121.79,121.7,121.73,5330.0,106.0898,106.0985,106.0201,106.0462,5330.0
2016-09-26 13:20:00,121.73,121.76,121.65,121.65,4733.0,106.0462,106.0724,105.9765,105.9765,4733.0
2016-09-26 13:25:00,121.65,121.66,121.6,121.64,5855.0,105.9765,105.9852,105.933,105.9678,5855.0
2016-09-26 13:30:00,121.62,121.69,121.59,121.69,3520.0,105.9504,106.0114,105.9243,106.0114,3520.0
2016-09-26 13:35:00,121.7,121.7,121.49,121.5,3948.0,106.0201,106.0201,105.8371,105.8459,3948.0
2016-09-26 13:40:00,121.55,121.57,121.41,121.44,4400.0,105.8894,105.9068,105.7675,105.7936,4400.0
2016-09-26 13:45:00,121.44,121.52,121.42,121.48,3846.0,105.7936,105.8633,105.7762,105.8284,3846.0
2016-09-26 13:50:00,121.53,121.68,121.52,121.66,3108.0,105.872,106.0027,105.8633,105.9852,3108.0
2016-09-26 13:55:00,121.66,121.67,121.58,121.64,6655.0,105.9852,105.994,105.9155,105.9678,6655.0
2016-09-26 14:00:00,121.63,121.63,121.57,121.58,2300.0,105.9591,105.9591,105.9068,105.9155,2300.0
2016-09-26 14:05:00,121.57,121.64,121.53,121.61,4360.0,105.9068,105.9678,105.872,105.9417,4360.0
2016-09-26 14:10:00,121.58,121.6,121.44,121.45,4195.0,105.9155,105.933,105.7936,105.8023,4195.0
2016-09-26 14:15:00,121.43,121.61,121.41,121.57,7214.0,105.7849,105.9417,105.7675,105.9068,7214.0
2016-09-26 14:20:00,121.56,121.56,121.49,121.53,4637.0,105.8981,105.8981,105.8371,105.872,4637.0
2016-09-26 14:25:00,121.54,121.56,121.43,121.48,5805.0,105.8807,105.8981,105.7849,105.8284,5805.0
2016-09-26 14:30:00,121.5,121.5,121.43,121.43,4962.0,105.8459,105.8459,105.7849,105.7849,4962.0
2016-09-26 14:35:00,121.41,121.42,121.26,121.26,4662.0,105.7675,105.7762,105.6368,105.6368,4662.0
2016-09-26 14:40:00,121.27,121.29,121.21,121.29,6186.0,105.6455,105.6629,105.5932,105.6629,6186.0
2016-09-26 14:45:00,121.29,121.39,121.26,121.3,7573.0,105.6629,105.75,105.6368,105.6716,7573.0
2016-09-26 14:50:00,121.32,121.34,121.24,121.25,7778.0,105.689,105.7065,105.6194,105.6281,7778.0
2016-09-26 14:55:00,121.24,121.3,121.24,121.26,8592.0,105.6194,105.6716,105.6194,105.6368,8592.0
2016-09-26 15:00:00,121.26,121.3,121.2,121.22,9615.0,105.6368,105.6716,105.5845,105.6019,9615.0
2016-09-26 15:05:00,121.24,121.45,121.21,121.38,11626.0,105.6194,105.8023,105.5932,105.7413,11626.0
2016-09-26 15:10:00,121.38,121.38,121.29,121.33,8046.0,105.7413,105.7413,105.6629,105.6978,8046.0
2016-09-26 15:15:00,121.34,121.4,121.26,121.33,15224.0,105.7065,105.7587,105.6368,105.6978,15224.0
2016-09-26 15:20:00,121.32,121.32,121.27,121.32,18699.0,105.689,105.689,105.6455,105.689,18699.0
2016-09-26 15:25:00,121.33,121.44,121.33,121.38,14505.0,105.6978,105.7936,105.6978,105.7413,14505.0
2016-09-26 15:30:00,121.39,121.47,121.39,121.39,13268.0,105.75,105.8197,105.75,105.75,13268.0
2016-09-26 15:35:00,121.4,121.42,121.27,121.36,19141.0,105.7587,105.7762,105.6455,105.7239,19141.0
2016-09-26 15:40:00,121.36,121.39,121.25,121.28,22228.0,105.7239,105.75,105.6281,105.6542,22228.0
2016-09-26 15:45:00,121.27,121.41,121.26,121.38,20448.0,105.6455,105.7675,105.6368,105.7413,20448.0
2016-09-26 15:50:00,121.36,121.42,121.3,121.34,22441.0,105.7239,105.7762,105.6716,105.7065,22441.0
2016-09-26 15:55:00,121.35,121.35,121.25,121.35,65537.0,105.7152,105.7152,105.6281,105.7152,65537.0
2016-09-27 09:30:00,120.91,121.16,120.6,120.6,6530.0,105.3319,105.5497,105.0618,105.0618,6530.0
2016-09-27 09:35:00,120.75,121.13,120.75,121.07,8235.0,105.1925,105.5235,105.1925,105.4713,8235.0
2016-09-27 09:40:00,121.1,121.34,121.09,121.09,13650.0,105.4974,105.7065,105.4887,105.4887,13650.0
2016-09-27 09:45:00,121.1,121.3,121.06,121.27,6409.0,105.4974,105.6716,105.4625,105.6455,6409.0
2016-09-27 09:50:00,121.28,121.43,121.12,121.26,6898.0,105.6542,105.7849,105.5148,105.6368,6898.0
2016-09-27 09:55:00,121.26,121.41,121.26,121.36,7160.0,105.6368,105.7675,105.6368,105.7239,7160.0
2016-09-27 10:00:00,121.39,122.0,121.39,121.89,12804.0,105.75,106.2814,105.75,106.1856,12804.0
2016-09-27 10:05:00,121.86,121.89,121.59,121.67,7195.0,106.1595,106.1856,105.9243,105.994,7195.0
2016-09-27 10:10:00,121.66,121.66,121.49,121.56,2798.0,105.9852,105.9852,105.8371,105.8981,2798.0
2016-09-27 10:15:00,121.57,121.61,121.52,121.52,2150.0,105.9068,105.9417,105.8633,105.8633,2150.0
2016-09-27 10:20:00,121.5,121.66,121.38,121.66,7993.0,105.8459,105.9852,105.7413,105.9852,7993.0
2016-09-27 10:25:00,121.66,121.88,121.66,121.77,16966.0,105.9852,106.1769,105.9852,106.0811,16966.0
2016-09-27 10:30:00,121.74,121.88,121.67,121.69,6600.0,106.0549,106.1769,105.994,106.0114,6600.0
2016-09-27 10:35:00,121.66,121.67,121.45,121.58,6190.0,105.9852,105.994,105.8023,105.9155,6190.0
2016-09-27 10:40:00,121.55,121.68,121.52,121.59,4840.0,105.8894,106.0027,105.8633,105.9243,4840.0
2016-09-27 10:45:00,121.61,121.82,121.6,121.82,3441.0,105.9417,106.1246,105.933,106.1246,3441.0
2016-09-27 10:50:00,121.79,121.92,121.79,121.8,4100.0,106.0985,106.2117,106.0985,106.1072,4100.0
2016-09-27 10:55:00,121.77,121.81,121.5,121.52,5300.0,106.0811,106.1159,105.8459,105.8633,5300.0
2016-09-27 11:00:00,121.52,121.57,121.41,121.54,14151.0,105.8633,105.9068,105.7675,105.8807,14151.0
2016-09-27 11:05:00,121.55,121.66,121.54,121.66,3900.0,105.8894,105.9852,105.8807,105.9852,3900.0
2016-09-27 11:10:00,121.67,121.71,121.64,121.65,2300.0,105.994,106.0288,105.9678,105.9765,2300.0
2016-09-27 11:15:00,121.63,121.79,121.63,121.77,5146.0,105.9591,106.0985,105.9591,106.0811,5146.0
2016-09-27 11:20:00,121.82,122.03,121.82,122.03,11711.0,106.1246,106.3076,106.1246,106.3076,11711.0
2016-09-27 11:25:00,122.0,122.34,121.98,122.34,6638.0,106.2814,106.5776,106.264,106.5776,6638.0
2016-09-27 11:30:00,122.28,122.31,122.23,122.24,3500.0,106.5254,106.5515,106.4818,106.4905,3500.0
2016-09-27 11:35:00,122.24,122.29,122.2,122.29,2700.0,106.4905,106.5341,106.4557,106.5341,2700.0
2016-09-27 11:40:00,122.33,122.33,122.1,122.15,4132.0,106.5689,106.5689,106.3686,106.4121,4132.0
2016-09-27 11:45:00,122.16,122.23,122.05,122.17,4479.0,106.4208,106.4818,106.325,106.4295,4479.0
2016-09-27 11:50:00,122.16,122.19,122.08,122.13,4036.0,106.4208,106.447,106.3511,106.3947,4036.0
2016-09-27 11:55:00,122.14,122.24,122.1,122.19,2903.0,106.4034,106.4905,106.3686,106.447,2903.0
2016-09-27 12:00:00,122.15,122.21,122.15,122.2,1800.0,106.4121,106.4644,106.4121,106.4557,1800.0
2016-09-27 12:05:00,122.22,122.27,122.16,122.16,2652.0,106.4731,106.5166,106.4208,106.4208,2652.0
2016-09-27 12:10:00,122.14,122.27,122.14,122.15,3000.0,106.4034,106.5166,106.4034,106.4121,3000.0
2016-09-27 12:15:00,122.12,122.23,122.06,122.23,2500.0,106.386,106.4818,106.3337,106.4818,2500.0
2016-09-27 12:20:00,122.23,122.46,122.23,122.46,5399.0,106.4818,106.6822,106.4818,106.6822,5399.0
2016-09-27 12:25:00,122.46,122.55,122.45,122.47,2900.0,106.6822,106.7606,106.6735,106.6909,2900.0
2016-09-27 12:30:00,122.48,122.55,122.46,122.49,1800.0,106.6996,106.7606,106.6822,106.7083,1800.0
2016-09-27 12:35:00,122.53,122.53,122.35,122.43,2248.0,106.7432,106.7432,106.5863,106.656,2248.0
2016-09-27 12:40:00,122.49,122.54,122.47,122.54,1864.0,106.7083,106.7519,106.6909,106.7519,1864.0
2016-09-27 12:45:00,122.54,122.54,122.46,122.53,2451.0,106.7519,106.7519,106.6822,106.7432,2451.0
2016-09-27 12:50:00,122.55,122.61,122.51,122.61,2400.0,106.7606,106.8128,106.7257,106.8128,2400.0
2016-09-27 12:55:00,122.65,122.72,122.65,122.72,2820.0,106.8477,106.9087,106.8477,106.9087,2820.0
2016-09-27 13:00:00,122.67,122.75,122.67,122.68,4079.0,106.8651,106.9348,106.8651,106.8738,4079.0
2016-09-27 13:05:00,122.71,122.8,122.68,122.8,7311.0,106.9,106.9784,106.8738,106.9784,7311.0
2016-09-27 13:10:00,122.78,122.8,122.71,122.71,4747.0,106.9609,106.9784,106.9,106.9,4747.0
2016-09-27 13:15:00,122.75,122.79,122.73,122.75,3250.0,106.9348,106.9697,106.9174,106.9348,3250.0
2016-09-27 13:20:00,122.75,122.87,122.75,122.87,4506.0,106.9348,107.0393,106.9348,107.0393,4506.0
2016-09-27 13:25:00,122.86,122.86,122.81,122.85,2038.0,107.0306,107.0306,106.9871,107.0219,2038.0
2016-09-27 13:30:00,122.85,122.93,122.82,122.88,3611.0,107.0219,107.0916,106.9958,107.0481,3611.0
2016-09-27 13:35:00,122.84,122.85,122.76,122.82,4387.0,107.0132,107.0219,106.9435,106.9958,4387.0
2016-09-27 13:40:00,122.79,122.81,122.72,122.74,5223.0,106.9697,106.9871,106.9087,106.9261,5223.0
2016-09-27 13:45:00,122.78,122.78,122.62,122.62,5801.0,106.9609,106.9609,106.8216,106.8216,5801.0
2016-09-27 13:50:00,122.58,122.73,122.58,122.7,4883.0,106.7867,106.9174,106.7867,106.8912,4883.0
2016-09-27 13:55:00,122.7,122.7,122.58,122.58,6600.0,106.8912,106.8912,106.7867,106.7867,6600.0
2016-09-27 14:00:00,122.61,122.66,122.6,122.62,5085.0,106.8128,106.8564,106.8041,106.8216,5085.0
2016-09-27 14:05:00,122.61,122.63,122.49,122.53,8649.0,106.8128,106.8303,106.7083,106.7432,8649.0
2016-09-27 14:10:00,122.55,122.66,122.53,122.66,6480.0,106.7606,106.8564,106.7432,106.8564,6480.0
2016-09-27 14:15:00,122.65,122.67,122.62,122.65,1381.0,106.8477,106.8651,106.8216,106.8477,1381.0
2016-09-27 14:20:00,122.66,122.66,122.62,122.64,3331.0,106.8564,106.8564,106.8216,106.839,3331.0
2016-09-27 14:25:00,122.63,122.63,122.54,122.56,4600.0,106.8303,106.8303,106.7519,106.7693,4600.0
2016-09-27 14:30:00,122.56,122.58,122.5,122.5,4603.0,106.7693,106.7867,106.717,106.717,4603.0
2016-09-27 14:35:00,122.5,122.59,122.5,122.59,3125.0,106.717,106.7954,106.717,106.7954,3125.0
2016-09-27 14:40:00,122.56,122.57,122.48,122.48,2000.0,106.7693,106.778,106.6996,106.6996,2000.0
2016-09-27 14:45:00,122.5,122.59,122.49,122.52,4409.0,106.717,106.7954,106.7083,106.7344,4409.0
2016-09-27 14:50:00,122.5,122.58,122.46,122.57,4600.0,106.717,106.7867,106.6822,106.778,4600.0
2016-09-27 14:55:00,122.59,122.59,122.54,122.54,2718.0,106.7954,106.7954,106.7519,106.7519,2718.0
2016-09-27 15:00:00,122.55,122.67,122.55,122.67,5978.0,106.7606,106.8651,106.7606,106.8651,5978.0
2016-09-27 15:05:00,122.69,122.79,122.69,122.75,7200.0,106.8825,106.9697,106.8825,106.9348,7200.0
2016-09-27 15:10:00,122.75,122.78,122.73,122.75,9323.0,106.9348,106.9609,106.9174,106.9348,9323.0
2016-09-27 15:15:00,122.73,122.81,122.72,122.78,6979.0,106.9174,106.9871,106.9087,106.9609,6979.0
2016-09-27 15:20:00,122.77,122.77,122.55,122.57,11753.0,106.9522,106.9522,106.7606,106.778,11753.0
2016-09-27 15:25:00,122.55,122.64,122.54,122.62,8190.0,106.7606,106.839,106.7519,106.8216,8190.0
2016-09-27 15:30:00,122.62,122.62,122.51,122.59,10581.0,106.8216,106.8216,106.7257,106.7954,10581.0
2016-09-27 15:35:00,122.6,122.64,122.53,122.64,14465.0,106.8041,106.839,106.7432,106.839,14465.0
2016-09-27 15:40:00,122.65,122.7,122.61,122.69,29137.0,106.8477,106.8912,106.8128,106.8825,29137.0
2016-09-27 15:45:00,122.66,122.69,122.63,122.68,16151.0,106.8564,106.8825,106.8303,106.8738,16151.0
2016-09-27 15:50:00,122.67,122.67,122.62,122.67,20754.0,106.8651,106.8651,106.8216,106.8651,20754.0
2016-09-27 15:55:00,122.67,122.73,122.64,122.7,35394.0,106.8651,106.9174,106.839,106.8912,35394.0
2016-09-28 09:30:00,123.25,123.83,123.05,123.26,10081.0,107.3704,107.8757,107.1962,107.3791,10081.0
2016-09-28 09:35:00,123.17,123.58,123.17,123.53,2509.0,107.3007,107.6579,107.3007,107.6143,2509.0
2016-09-28 09:40:00,123.49,123.67,123.4,123.46,5757.0,107.5795,107.7363,107.5011,107.5533,5757.0
2016-09-28 09:45:00,123.45,123.67,123.41,123.59,4893.0,107.5446,107.7363,107.5098,107.6666,4893.0
2016-09-28 09:50:00,123.7,123.71,123.48,123.71,2350.0,107.7624,107.7711,107.5708,107.7711,2350.0
2016-09-28 09:55:00,123.7,123.8,123.63,123.78,4820.0,107.7624,107.8495,107.7014,107.8321,4820.0
2016-09-28 10:00:00,123.8,123.94,123.63,123.65,9400.0,107.8495,107.9715,107.7014,107.7188,9400.0
2016-09-28 10:05:00,123.73,123.77,123.52,123.57,4813.0,107.7885,107.8234,107.6056,107.6492,4813.0
2016-09-28 10:10:00,123.58,123.61,123.29,123.45,8100.0,107.6579,107.684,107.4052,107.5446,8100.0
2016-09-28 10:15:00,123.45,123.55,123.39,123.47,15182.0,107.5446,107.6317,107.4923,107.562,15182.0
2016-09-28 10:20:00,123.51,123.55,123.41,123.46,17484.0,107.5969,107.6317,107.5098,107.5533,17484.0
2016-09-28 10:25:00,123.47,123.65,123.43,123.65,1700.0,107.562,107.7188,107.5272,107.7188,1700.0
2016-09-28 10:30:00,123.67,123.74,123.35,123.35,5310.0,107.7363,107.7973,107.4575,107.4575,5310.0
2016-09-28 10:35:00,123.35,123.38,123.16,123.23,5200.0,107.4575,107.4836,107.292,107.353,5200.0
2016-09-28 10:40:00,123.26,123.32,123.26,123.32,1159.0,107.3791,107.4314,107.3791,107.4314,1159.0
2016-09-28 10:45:00,123.32,123.34,123.15,123.19,3602.0,107.4314,107.4488,107.2833,107.3181,3602.0
2016-09-28 10:50:00,123.21,123.33,123.12,123.15,7121.0,107.3355,107.4401,107.2571,107.2833,7121.0
2016-09-28 10:55:00,123.16,123.25,123.0,123.01,6810.0,107.292,107.3704,107.1526,107.1613,6810.0
2016-09-28 11:00:00,123.07,123.09,122.92,122.96,4021.0,107.2136,107.231,107.0829,107.1177,4021.0
2016-09-28 11:05:00,122.88,122.94,122.84,122.92,6146.0,107.0481,107.1003,107.0132,107.0829,6146.0
2016-09-28 11:10:00,122.93,123.07,122.86,123.04,5475.0,107.0916,107.2136,107.0306,107.1874,5475.0
2016-09-28 11:15:00,123.0,123.23,122.97,123.23,3326.0,107.1526,107.353,107.1265,107.353,3326.0
2016-09-28 11:20:00,123.24,123.39,123.14,123.18,5424.0,107.3617,107.4923,107.2746,107.3094,5424.0
2016-09-28 11:25:00,123.2,123.25,123.1,123.21,3300.0,107.3268,107.3704,107.2397,107.3355,3300.0
2016-09-28 11:30:00,123.2,123.25,123.08,123.11,5056.0,107.3268,107.3704,107.2223,107.2484,5056.0
2016-09-28 11:35:00,123.1,123.19,123.05,123.12,4768.0,107.2397,107.3181,107.1962,107.2571,4768.0
2016-09-28 11:40:00,123.17,123.21,123.12,123.12,1517.0,107.3007,107.3355,107.2571,107.2571,1517.0
2016-09-28 11:45:00,123.14,123.19,123.13,123.16,2430.0,107.2746,107.3181,107.2658,107.292,2430.0
2016-09-28 11:50:00,123.15,123.26,123.15,123.18,4048.0,107.2833,107.3791,107.2833,107.3094,4048.0
2016-09-28 11:55:00,123.2,123.22,123.05,123.11,9586.0,107.3268,107.3443,107.1962,107.2484,9586.0
2016-09-28 12:00:00,123.11,123.11,122.97,123.01,6033.0,107.2484,107.2484,107.1265,107.1613,6033.0
2016-09-28 12:05:00,123.0,123.1,122.99,123.06,4912.0,107.1526,107.2397,107.1439,107.2049,4912.0
2016-09-28 12:10:00,123.03,123.14,122.95,123.14,19253.0,107.1787,107.2746,107.109,107.2746,19253.0
2016-09-28 12:15:00,123.12,123.14,123.01,123.01,4153.0,107.2571,107.2746,107.1613,107.1613,4153.0
2016-09-28 12:20:00,123.0,123.11,122.95,123.05,2542.0,107.1526,107.2484,107.109,107.1962,2542.0
2016-09-28 12:25:00,123.04,123.14,123.04,123.07,2101.0,107.1874,107.2746,107.1874,107.2136,2101.0
2016-09-28 12:30:00,123.07,123.17,123.04,123.04,2700.0,107.2136,107.3007,107.1874,107.1874,2700.0
2016-09-28 12:35:00,123.01,123.11,122.99,123.03,1915.0,107.1613,107.2484,107.1439,107.1787,1915.0
2016-09-28 12:40:00,123.07,123.18,123.02,123.17,1945.0,107.2136,107.3094,107.17,107.3007,1945.0
2016-09-28 12:45:00,123.17,123.3,123.17,123.25,16300.0,107.3007,107.4139,107.3007,107.3704,16300.0
2016-09-28 12:50:00,123.24,123.26,123.18,123.26,4200.0,107.3617,107.3791,107.3094,107.3791,4200.0
2016-09-28 12:55:00,123.24,123.24,123.16,123.18,1259.0,107.3617,107.3617,107.292,107.3094,1259.0
2016-09-28 13:00:00,123.16,123.17,123.08,123.17,5027.0,107.292,107.3007,107.2223,107.3007,5027.0
2016-09-28 13:05:00,123.2,123.2,123.07,123.07,2200.0,107.3268,107.3268,107.2136,107.2136,2200.0
2016-09-28 13:10:00,123.09,123.21,123.07,123.07,3538.0,107.231,107.3355,107.2136,107.2136,3538.0
2016-09-28 13:15:00,123.08,123.08,123.0,123.0,23289.0,107.2223,107.2223,107.1526,107.1526,23289.0
2016-09-28 13:20:00,123.03,123.14,123.0,123.0,8361.0,107.1787,107.2746,107.1526,107.1526,8361.0
2016-09-28 13:25:00,123.03,123.21,123.03,123.19,3200.0,107.1787,107.3355,107.1787,107.3181,3200.0
2016-09-28 13:30:00,123.2,123.38,123.2,123.35,8617.0,107.3268,107.4836,107.3268,107.4575,8617.0
2016-09-28 13:35:00,123.36,123.43,123.36,123.4,3000.0,107.4662,107.5272,107.4662,107.5011,3000.0
2016-09-28 13:40:00,123.4,123.46,123.35,123.35,3866.0,107.5011,107.5533,107.4575,107.4575,3866.0
2016-09-28 13:45:00,123.38,123.47,123.33,123.34,7200.0,107.4836,107.562,107.4401,107.4488,7200.0
2016-09-28 13:50:00,123.34,123.41,123.34,123.39,3338.0,107.4488,107.5098,107.4488,107.4923,3338.0
2016-09-28 13:55:00,123.38,123.4,123.3,123.35,5342.0,107.4836,107.5011,107.4139,107.4575,5342.0
2016-09-28 14:00:00,123.35,123.37,123.27,123.28,12853.0,107.4575,107.4749,107.3878,107.3965,12853.0
2016-09-28 14:05:00,123.27,123.3,123.22,123.28,8542.0,107.3878,107.4139,107.3443,107.3965,8542.0
2016-09-28 14:10:00,123.29,123.82,123.29,123.8,16539.0,107.4052,107.8669,107.4052,107.8495,16539.0
2016-09-28 14:15:00,123.79,123.99,123.77,123.95,7675.0,107.8408,108.015,107.8234,107.9802,7675.0
2016-09-28 14:20:00,123.93,124.16,123.88,124.15,28535.0,107.9628,108.1631,107.9192,108.1544,28535.0
2016-09-28 14:25:00,124.14,124.54,124.11,124.43,10238.0,108.1457,108.4942,108.1196,108.3984,10238.0
2016-09-28 14:30:00,124.45,124.53,124.39,124.42,6774.0,108.4158,108.4855,108.3635,108.3896,6774.0
2016-09-28 14:35:00,124.41,124.45,124.29,124.3,7680.0,108.3809,108.4158,108.2764,108.2851,7680.0
2016-09-28 14:40:00,124.3,124.43,124.27,124.38,7997.0,108.2851,108.3984,108.259,108.3548,7997.0
2016-09-28 14:45:00,124.41,124.52,124.41,124.47,6194.0,108.3809,108.4768,108.3809,108.4332,6194.0
2016-09-28 14:50:00,124.49,124.58,124.47,124.55,8803.0,108.4506,108.529,108.4332,108.5029,8803.0
2016-09-28 14:55:00,124.54,124.55,124.46,124.48,11200.0,108.4942,108.5029,108.4245,108.4419,11200.0
2016-09-28 15:00:00,124.5,124.59,124.47,124.59,11419.0,108.4593,108.5377,108.4332,108.5377,11419.0
2016-09-28 15:05:00,124.6,124.6,124.48,124.55,8957.0,108.5464,108.5464,108.4419,108.5029,8957.0
2016-09-28 15:10:00,124.56,124.6,124.52,124.55,7169.0,108.5116,108.5464,108.4768,108.5029,7169.0
2016-09-28 15:15:00,124.55,124.62,124.51,124.56,11036.0,108.5029,108.5639,108.468,108.5116,11036.0
2016-09-28 15:20:00,124.57,124.7,124.56,124.65,6773.0,108.5203,108.6336,108.5116,108.59,6773.0
2016-09-28 15:25:00,124.65,124.68,124.45,124.5,7434.0,108.59,108.6161,108.4158,108.4593,7434.0
2016-09-28 15:30:00,124.51,124.52,124.38,124.46,10949.0,108.468,108.4768,108.3548,108.4245,10949.0
2016-09-28 15:35:00,124.46,124.66,124.45,124.65,13061.0,108.4245,108.5987,108.4158,108.59,13061.0
2016-09-28 15:40:00,124.66,124.76,124.61,124.76,16539.0,108.5987,108.6858,108.5552,108.6858,16539.0
2016-09-28 15:45:00,124.75,124.79,124.72,124.74,13572.0,108.6771,108.712,108.651,108.6684,13572.0
2016-09-28 15:50:00,124.73,124.78,124.69,124.77,15729.0,108.6597,108.7033,108.6249,108.6945,15729.0
2016-09-28 15:55:00,124.78,124.92,124.75,124.78,24828.0,108.7033,108.8252,108.6771,108.7033,24828.0
2016-09-29 09:30:00,124.2,124.92,123.51,124.53,8981.0,108.198,108.8252,107.5969,108.4855,8981.0
2016-09-29 09:35:00,124.53,124.92,124.52,124.58,5596.0,108.4855,108.8252,108.4768,108.529,5596.0
2016-09-29 09:40:00,124.66,124.94,124.66,124.81,5244.0,108.5987,108.8426,108.5987,108.7294,5244.0
2016-09-29 09:45:00,124.84,124.94,124.78,124.78,2980.0,108.7555,108.8426,108.7033,108.7033,2980.0
2016-09-29 09:50:00,124.81,124.95,124.79,124.92,9801.0,108.7294,108.8514,108.712,108.8252,9801.0
2016-09-29 09:55:00,124.89,124.95,124.83,124.93,6117.0,108.7991,108.8514,108.7468,108.8339,6117.0
2016-09-29 10:00:00,124.95,125.29,124.91,125.11,31636.0,108.8514,109.1475,108.8165,108.9907,31636.0
2016-09-29 10:05:00,125.13,125.13,124.82,124.95,10556.0,109.0082,109.0082,108.7381,108.8514,10556.0
2016-09-29 10:10:00,124.96,124.96,124.64,124.67,5508.0,108.8601,108.8601,108.5813,108.6074,5508.0
2016-09-29 10:15:00,124.73,124.97,124.73,124.96,12287.0,108.6597,108.8688,108.6597,108.8601,12287.0
2016-09-29 10:20:00,124.93,125.06,124.86,125.06,17898.0,108.8339,108.9472,108.773,108.9472,17898.0
2016-09-29 10:25:00,125.09,125.17,125.0,125.11,13578.0,108.9733,109.043,108.8949,108.9907,13578.0
2016-09-29 10:30:00,125.11,125.14,125.01,125.12,5516.0,108.9907,109.0169,108.9036,108.9995,5516.0
2016-09-29 10:35:00,125.1,125.22,125.04,125.17,4865.0,108.982,109.0866,108.9298,109.043,4865.0
2016-09-29 10:40:00,125.23,125.32,125.04,125.07,6284.0,109.0953,109.1737,108.9298,108.9559,6284.0
2016-09-29 10:45:00,125.07,125.15,124.98,125.09,2499.0,108.9559,109.0256,108.8775,108.9733,2499.0
2016-09-29 10:50:00,125.08,125.12,124.98,125.06,3953.0,108.9646,108.9995,108.8775,108.9472,3953.0
2016-09-29 10:55:00,125.1,125.18,125.04,125.04,4325.0,108.982,109.0517,108.9298,108.9298,4325.0
2016-09-29 11:00:00,125.0,125.0,124.78,124.86,5008.0,108.8949,108.8949,108.7033,108.773,5008.0
2016-09-29 11:05:00,124.82,124.84,124.68,124.75,3121.0,108.7381,108.7555,108.6161,108.6771,3121.0
2016-09-29 11:10:00,124.71,124.71,124.58,124.65,5030.0,108.6423,108.6423,108.529,108.59,5030.0
2016-09-29 11:15:00,124.64,124.64,124.4,124.51,6955.0,108.5813,108.5813,108.3722,108.468,6955.0
2016-09-29 11:20:00,124.55,124.62,124.47,124.54,4874.0,108.5029,108.5639,108.4332,108.4942,4874.0
2016-09-29 11:25:00,124.52,124.83,124.51,124.82,6711.0,108.4768,108.7468,108.468,108.7381,6711.0
2016-09-29 11:30:00,124.8,125.09,124.8,125.03,19385.0,108.7207,108.9733,108.7207,108.921,19385.0
2016-09-29 11:35:00,125.01,125.15,125.0,125.1,9498.0,108.9036,109.0256,108.8949,108.982,9498.0
2016-09-29 11:40:00,125.11,125.19,125.11,125.16,5543.0,108.9907,109.0604,108.9907,109.0343,5543.0
2016-09-29 11:45:00,125.16,125.2,125.05,125.14,4843.0,109.0343,109.0691,108.9385,109.0169,4843.0
2016-09-29 11:50:00,125.12,125.3,125.12,125.27,10989.0,108.9995,109.1563,108.9995,109.1301,10989.0
2016-09-29 11:55:00,125.27,125.34,125.26,125.33,7278.0,109.1301,109.1911,109.1214,109.1824,7278.0
2016-09-29 12:00:00,125.31,125.31,125.2,125.27,4566.0,109.165,109.165,109.0691,109.1301,4566.0
2016-09-29 12:05:00,125.3,125.47,125.3,125.34,7985.0,109.1563,109.3044,109.1563,109.1911,7985.0
2016-09-29 12:10:00,125.39,125.47,125.38,125.43,4496.0,109.2347,109.3044,109.226,109.2695,4496.0
2016-09-29 12:15:00,125.42,125.43,125.33,125.43,2805.0,109.2608,109.2695,109.1824,109.2695,2805.0
2016-09-29 12:20:00,125.4,125.53,125.39,125.53,4798.0,109.2434,109.3566,109.2347,109.3566,4798.0
2016-09-29 12:25:00,125.58,125.67,125.47,125.56,12012.0,109.4002,109.4786,109.3044,109.3828,12012.0
2016-09-29 12:30:00,125.54,125.54,125.45,125.52,3984.0,109.3653,109.3653,109.2869,109.3479,3984.0
2016-09-29 12:35:00,125.51,125.51,125.23,125.23,3394.0,109.3392,109.3392,109.0953,109.0953,3394.0
2016-09-29 12:40:00,125.22,125.23,125.05,125.07,5324.0,109.0866,109.0953,108.9385,108.9559,5324.0
2016-09-29 12:45:00,124.98,125.0,124.63,124.69,13450.0,108.8775,108.8949,108.5726,108.6249,13450.0
2016-09-29 12:50:00,124.66,124.66,124.22,124.42,15623.0,108.5987,108.5987,108.2154,108.3896,15623.0
2016-09-29 12:55:00,124.39,124.4,124.3,124.4,4670.0,108.3635,108.3722,108.2851,108.3722,4670.0
2016-09-29 13:00:00,124.4,124.4,124.01,124.22,15570.0,108.3722,108.3722,108.0325,108.2154,15570.0
2016-09-29 13:05:00,124.18,124.26,124.11,124.25,4686.0,108.1806,108.2503,108.1196,108.2415,4686.0
2016-09-29 13:10:00,124.25,124.49,124.24,124.32,12711.0,108.2415,108.4506,108.2328,108.3025,12711.0
2016-09-29 13:15:00,124.25,124.41,124.24,124.32,3267.0,108.2415,108.3809,108.2328,108.3025,3267.0
2016-09-29 13:20:00,124.3,124.47,124.18,124.47,3973.0,108.2851,108.4332,108.1806,108.4332,3973.0
2016-09-29 13:25:00,124.44,124.46,124.34,124.34,3700.0,108.4071,108.4245,108.3199,108.3199,3700.0
2016-09-29 13:30:00,124.34,124.49,124.33,124.46,3802.0,108.3199,108.4506,108.3112,108.4245,3802.0
2016-09-29 13:35:00,124.45,124.45,124.34,124.34,2200.0,108.4158,108.4158,108.3199,108.3199,2200.0
2016-09-29 13:40:00,124.28,124.32,124.2,124.32,2600.0,108.2677,108.3025,108.198,108.3025,2600.0
2016-09-29 13:45:00,124.32,124.32,124.11,124.18,5763.0,108.3025,108.3025,108.1196,108.1806,5763.0
2016-09-29 13:50:00,124.19,124.2,123.9,123.96,10521.0,108.1893,108.198,107.9366,107.9889,10521.0
2016-09-29 13:55:00,123.88,123.88,123.73,123.84,2352.0,107.9192,107.9192,107.7885,107.8844,2352.0
2016-09-29 14:00:00,123.84,123.89,123.76,123.89,3543.0,107.8844,107.9279,107.8147,107.9279,3543.0
2016-09-29 14:05:00,123.9,124.04,123.9,124.01,5086.0,107.9366,108.0586,107.9366,108.0325,5086.0
2016-09-29 14:10:00,124.04,124.12,123.97,124.06,3765.0,108.0586,108.1283,107.9976,108.076,3765.0
2016-09-29 14:15:00,124.11,124.3,124.07,124.22,5200.0,108.1196,108.2851,108.0847,108.2154,5200.0
2016-09-29 14:20:00,124.25,124.36,124.25,124.36,2701.0,108.2415,108.3374,108.2415,108.3374,2701.0
2016-09-29 14:25:00,124.38,124.62,124.29,124.62,4512.0,108.3548,108.5639,108.2764,108.5639,4512.0
2016-09-29 14:30:00,124.61,124.62,124.44,124.53,5687.0,108.5552,108.5639,108.4071,108.4855,5687.0
2016-09-29 14:35:00,124.59,124.8,124.59,124.77,4584.0,108.5377,108.7207,108.5377,108.6945,4584.0
2016-09-29 14:40:00,124.72,124.76,124.57,124.64,5116.0,108.651,108.6858,108.5203,108.5813,5116.0
2016-09-29 14:45:00,124.6,124.77,124.56,124.74,3700.0,108.5464,108.6945,108.5116,108.6684,3700.0
2016-09-29 14:50:00,124.73,124.77,124.69,124.71,5850.0,108.6597,108.6945,108.6249,108.6423,5850.0
2016-09-29 14:55:00,124.72,124.72,124.42,124.46,4936.0,108.651,108.651,108.3896,108.4245,4936.0
2016-09-29 15:00:00,124.45,124.52,124.3,124.34,6363.0,108.4158,108.4768,108.2851,108.3199,6363.0
2016-09-29 15:05:00,124.35,124.51,124.33,124.51,8514.0,108.3287,108.468,108.3112,108.468,8514.0
2016-09-29 15:10:00,124.49,124.64,124.41,124.58,6408.0,108.4506,108.5813,108.3809,108.529,6408.0
2016-09-29 15:15:00,124.58,124.58,124.37,124.42,4969.0,108.529,108.529,108.3461,108.3896,4969.0
2016-09-29 15:20:00,124.4,124.49,124.31,124.31,6211.0,108.3722,108.4506,108.2938,108.2938,6211.0
2016-09-29 15:25:00,124.32,124.52,124.17,124.51,10460.0,108.3025,108.4768,108.1719,108.468,10460.0
2016-09-29 15:30:00,124.51,124.57,124.33,124.51,14227.0,108.468,108.5203,108.3112,108.468,14227.0
2016-09-29 15:35:00,124.55,124.61,124.45,124.59,10163.0,108.5029,108.5552,108.4158,108.5377,10163.0
2016-09-29 15:40:00,124.62,124.62,124.29,124.43,16863.0,108.5639,108.5639,108.2764,108.3984,16863.0
2016-09-29 15:45:00,124.48,124.49,124.3,124.3,16776.0,108.4419,108.4506,108.2851,108.2851,16776.0
2016-09-29 15:50:00,124.29,124.34,124.18,124.26,21258.0,108.2764,108.3199,108.1806,108.2503,21258.0
2016-09-29 15:55:00,124.26,124.26,123.99,123.99,39287.0,108.2503,108.2503,108.015,108.015,39287.0
2016-09-30 09:30:00,124.36,125.14,124.36,124.88,25620.0,108.3374,109.0169,108.3374,108.7904,25620.0
2016-09-30 09:35:00,124.83,124.95,124.72,124.95,14383.0,108.7468,108.8514,108.651,108.8514,14383.0
2016-09-30 09:40:00,124.98,125.23,124.87,125.18,12730.0,108.8775,109.0953,108.7817,109.0517,12730.0
2016-09-30 09:45:00,125.23,125.43,125.18,125.43,12510.0,109.0953,109.2695,109.0517,109.2695,12510.0
2016-09-30 09:50:00,125.45,125.65,125.09,125.16,10639.0,109.2869,109.4612,108.9733,109.0343,10639.0
2016-09-30 09:55:00,125.14,125.47,125.14,125.31,23230.0,109.0169,109.3044,109.0169,109.165,23230.0
2016-09-30 10:00:00,125.33,125.54,125.33,125.51,8356.0,109.1824,109.3653,109.1824,109.3392,8356.0
2016-09-30 10:05:00,125.51,125.62,125.43,125.62,15603.0,109.3392,109.435,109.2695,109.435,15603.0
2016-09-30 10:10:00,125.66,125.75,125.52,125.68,12128.0,109.4699,109.5483,109.3479,109.4873,12128.0
2016-09-30 10:15:00,125.66,125.66,125.28,125.32,5652.0,109.4699,109.4699,109.1388,109.1737,5652.0
2016-09-30 10:20:00,125.34,125.54,125.3,125.48,7100.0,109.1911,109.3653,109.1563,109.3131,7100.0
2016-09-30 10:25:00,125.51,125.86,125.44,125.85,15296.0,109.3392,109.6441,109.2782,109.6354,15296.0
2016-09-30 10:30:00,125.86,125.95,125.76,125.87,10236.0,109.6441,109.7225,109.557,109.6528,10236.0
2016-09-30 10:35:00,125.83,125.89,125.7,125.79,13478.0,109.618,109.6702,109.5047,109.5831,13478.0
2016-09-30 10:40:00,125.77,125.95,125.73,125.79,30067.0,109.5657,109.7225,109.5309,109.5831,30067.0
2016-09-30 10:45:00,125.8,125.87,125.69,125.75,11242.0,109.5918,109.6528,109.496,109.5483,11242.0
2016-09-30 10:50:00,125.7,125.75,125.57,125.6,6846.0,109.5047,109.5483,109.3915,109.4176,6846.0
2016-09-30 10:55:00,125.6,125.9,125.57,125.89,14823.0,109.4176,109.679,109.3915,109.6702,14823.0
2016-09-30 11:00:00,125.91,126.25,125.88,126.23,17576.0,109.6877,109.9839,109.6615,109.9664,17576.0
2016-09-30 11:05:00,126.22,126.28,126.14,126.24,18233.0,109.9577,110.01,109.888,109.9752,18233.0
2016-09-30 11:10:00,126.23,126.53,126.23,126.53,11088.0,109.9664,110.2278,109.9664,110.2278,11088.0
2016-09-30 11:15:00,126.58,126.58,126.32,126.34,8222.0,110.2713,110.2713,110.0448,110.0623,8222.0
2016-09-30 11:20:00,126.38,126.59,126.36,126.56,18359.0,110.0971,110.2801,110.0797,110.2539,18359.0
2016-09-30 11:25:00,126.55,126.56,126.4,126.43,15204.0,110.2452,110.2539,110.1145,110.1407,15204.0
2016-09-30 11:30:00,126.45,126.49,126.26,126.31,7994.0,110.1581,110.1929,109.9926,110.0361,7994.0
2016-09-30 11:35:00,126.29,126.31,126.1,126.1,3800.0,110.0187,110.0361,109.8532,109.8532,3800.0
2016-09-30 11:40:00,126.07,126.2,126.06,126.12,12847.0,109.8271,109.9403,109.8183,109.8706,12847.0
2016-09-30 11:45:00,126.12,126.2,126.12,126.17,7641.0,109.8706,109.9403,109.8706,109.9142,7641.0
2016-09-30 11:50:00,126.14,126.18,126.07,126.16,13331.0,109.888,109.9229,109.8271,109.9055,13331.0
2016-09-30 11:55:00,126.14,126.14,126.03,126.1,8628.0,109.888,109.888,109.7922,109.8532,8628.0
2016-09-30 12:00:00,126.07,126.17,126.06,126.12,5072.0,109.8271,109.9142,109.8183,109.8706,5072.0
2016-09-30 12:05:00,126.15,126.24,126.08,126.1,6088.0,109.8967,109.9752,109.8358,109.8532,6088.0
2016-09-30 12:10:00,126.08,126.25,126.08,126.24,6460.0,109.8358,109.9839,109.8358,109.9752,6460.0
2016-09-30 12:15:00,126.24,126.31,126.17,126.21,4708.0,109.9752,110.0361,109.9142,109.949,4708.0
2016-09-30 12:20:00,126.23,126.28,126.21,126.21,15630.0,109.9664,110.01,109.949,109.949,15630.0
2016-09-30 12:25:00,126.21,126.3,126.2,126.23,3833.0,109.949,110.0274,109.9403,109.9664,3833.0
2016-09-30 12:30:00,126.22,126.33,126.21,126.33,4500.0,109.9577,110.0536,109.949,110.0536,4500.0
2016-09-30 12:35:00,126.31,126.48,126.29,126.48,8861.0,110.0361,110.1842,110.0187,110.1842,8861.0
2016-09-30 12:40:00,126.47,126.5,126.27,126.38,5309.0,110.1755,110.2017,110.0013,110.0971,5309.0
2016-09-30 12:45:00,126.39,126.41,126.26,126.29,2600.0,110.1058,110.1232,109.9926,110.0187,2600.0
2016-09-30 12:50:00,126.27,126.27,126.11,126.12,19325.0,110.0013,110.0013,109.8619,109.8706,19325.0
2016-09-30 12:55:00,126.1,126.14,125.97,125.98,8893.0,109.8532,109.888,109.7399,109.7486,8893.0
2016-09-30 13:00:00,125.95,125.99,125.86,125.9,10783.0,109.7225,109.7574,109.6441,109.679,10783.0
2016-09-30 13:05:00,125.92,125.97,125.82,125.89,8524.0,109.6964,109.7399,109.6093,109.6702,8524.0
2016-09-30 13:10:00,125.87,126.09,125.87,126.07,15461.0,109.6528,109.8445,109.6528,109.8271,15461.0
2016-09-30 13:15:00,126.06,126.06,125.88,126.01,9758.0,109.8183,109.8183,109.6615,109.7748,9758.0
2016-09-30 13:20:00,126.01,126.07,125.98,126.01,3698.0,109.7748,109.8271,109.7486,109.7748,3698.0
2016-09-30 13:25:00,126.0,126.0,125.88,125.92,5887.0,109.7661,109.7661,109.6615,109.6964,5887.0
2016-09-30 13:30:00,125.94,125.95,125.84,125.93,3573.0,109.7138,109.7225,109.6267,109.7051,3573.0
2016-09-30 13:35:00,125.93,126.09,125.93,126.09,14164.0,109.7051,109.8445,109.7051,109.8445,14164.0
2016-09-30 13:40:00,126.1,126.21,125.98,126.21,7600.0,109.8532,109.949,109.7486,109.949,7600.0
2016-09-30 13:45:00,126.2,126.21,125.98,126.03,11027.0,109.9403,109.949,109.7486,109.7922,11027.0
2016-09-30 13:50:00,126.04,126.1,125.93,125.98,5960.0,109.8009,109.8532,109.7051,109.7486,5960.0
2016-09-30 13:55:00,125.96,126.05,125.92,126.05,4905.0,109.7312,109.8096,109.6964,109.8096,4905.0
2016-09-30 14:00:00,126.02,126.03,125.88,125.89,6000.0,109.7835,109.7922,109.6615,109.6702,6000.0
2016-09-30 14:05:00,125.89,125.94,125.87,125.91,6960.0,109.6702,109.7138,109.6528,109.6877,6960.0
2016-09-30 14:10:00,125.91,126.0,125.86,125.87,9217.0,109.6877,109.7661,109.6441,109.6528,9217.0
2016-09-30 14:15:00,125.88,126.01,125.82,125.91,9767.0,109.6615,109.7748,109.6093,109.6877,9767.0
2016-09-30 14:20:00,125.95,126.03,125.88,125.89,6347.0,109.7225,109.7922,109.6615,109.6702,6347.0
2016-09-30 14:25:00,125.9,126.05,125.88,126.05,10911.0,109.679,109.8096,109.6615,109.8096,10911.0
2016-09-30 14:30:00,126.05,126.17,126.05,126.09,6357.0,109.8096,109.9142,109.8096,109.8445,6357.0
2016-09-30 14:35:00,126.09,126.19,126.03,126.19,6431.0,109.8445,109.9316,109.7922,109.9316,6431.0
2016-09-30 14:40:00,126.18,126.23,126.08,126.18,7818.0,109.9229,109.9664,109.8358,109.9229,7818.0
2016-09-30 14:45:00,126.18,126.23,126.05,126.08,10871.0,109.9229,109.9664,109.8096,109.8358,10871.0
2016-09-30 14:50:00,126.1,126.21,126.09,126.2,9578.0,109.8532,109.949,109.8445,109.9403,9578.0
2016-09-30 14:55:00,126.19,126.19,126.08,126.16,6212.0,109.9316,109.9316,109.8358,109.9055,6212.0
2016-09-30 15:00:00,126.18,126.24,126.12,126.15,6770.0,109.9229,109.9752,109.8706,109.8967,6770.0
2016-09-30 15:05:00,126.14,126.24,126.12,126.24,5231.0,109.888,109.9752,109.8706,109.9752,5231.0
2016-09-30 15:10:00,126.23,126.25,126.16,126.22,8437.0,109.9664,109.9839,109.9055,109.9577,8437.0
2016-09-30 15:15:00,126.22,126.3,126.14,126.24,10893.0,109.9577,110.0274,109.888,109.9752,10893.0
2016-09-30 15:20:00,126.25,126.3,126.16,126.2,12236.0,109.9839,110.0274,109.9055,109.9403,12236.0
2016-09-30 15:25:00,126.26,126.26,126.08,126.09,10312.0,109.9926,109.9926,109.8358,109.8445,10312.0
2016-09-30 15:30:00,126.1,126.12,125.93,125.95,37092.0,109.8532,109.8706,109.7051,109.7225,37092.0
2016-09-30 15:35:00,125.97,126.07,125.89,125.91,33015.0,109.7399,109.8271,109.6702,109.6877,33015.0
2016-09-30 15:40:00,125.91,126.09,125.87,126.08,34016.0,109.6877,109.8445,109.6528,109.8358,34016.0
2016-09-30 15:45:00,126.08,126.08,125.92,126.01,68624.0,109.8358,109.8358,109.6964,109.7748,68624.0
2016-09-30 15:50:00,126.0,126.01,125.89,125.94,81886.0,109.7661,109.7748,109.6702,109.7138,81886.0
2016-09-30 15:55:00,125.93,125.93,125.5,125.52,108043.0,109.7051,109.7051,109.3305,109.3479,108043.0
2016-10-03 09:30:00,125.35,125.89,124.82,125.3,11318.0,109.1998,109.6702,108.7381,109.1563,11318.0
2016-10-03 09:35:00,125.09,125.28,124.73,124.82,4450.0,108.9733,109.1388,108.6597,108.7381,4450.0
2016-10-03 09:40:00,124.93,125.1,124.72,124.72,5330.0,108.8339,108.982,108.651,108.651,5330.0
2016-10-03 09:45:00,124.77,125.05,124.72,124.85,9879.0,108.6945,108.9385,108.651,108.7642,9879.0
2016-10-03 09:50:00,124.91,125.12,124.87,125.1,10560.0,108.8165,108.9995,108.7817,108.982,10560.0
2016-10-03 09:55:00,125.2,125.36,124.96,125.04,7904.0,109.0691,109.2085,108.8601,108.9298,7904.0
2016-10-03 10:00:00,125.16,125.79,125.1,125.36,18215.0,109.0343,109.5831,108.982,109.2085,18215.0
2016-10-03 10:05:00,125.32,125.56,125.26,125.54,22051.0,109.1737,109.3828,109.1214,109.3653,22051.0
2016-10-03 10:10:00,125.49,125.65,125.39,125.62,9802.0,109.3218,109.4612,109.2347,109.435,9802.0
2016-10-03 10:15:00,125.55,125.61,125.37,125.47,6276.0,109.3741,109.4263,109.2172,109.3044,6276.0
2016-10-03 10:20:00,125.46,125.65,125.32,125.6,6000.0,109.2956,109.4612,109.1737,109.4176,6000.0
2016-10-03 10:25:00,125.56,125.69,125.4,125.49,8121.0,109.3828,109.496,109.2434,109.3218,8121.0
2016-10-03 10:30:00,125.54,125.77,125.52,125.58,6599.0,109.3653,109.5657,109.3479,109.4002,6599.0
2016-10-03 10:35:00,125.6,125.83,125.47,125.83,7285.0,109.4176,109.618,109.3044,109.618,7285.0
2016-10-03 10:40:00,125.8,125.84,125.7,125.83,13601.0,109.5918,109.6267,109.5047,109.618,13601.0
2016-10-03 10:45:00,125.85,125.91,125.74,125.84,13756.0,109.6354,109.6877,109.5396,109.6267,13756.0
2016-10-03 10:50:00,125.9,125.97,125.77,125.9,15993.0,109.679,109.7399,109.5657,109.679,15993.0
2016-10-03 10:55:00,125.93,126.08,125.87,126.0,12742.0,109.7051,109.8358,109.6528,109.7661,12742.0
2016-10-03 11:00:00,126.02,126.02,125.8,125.8,6871.0,109.7835,109.7835,109.5918,109.5918,6871.0
2016-10-03 11:05:00,125.78,125.86,125.66,125.8,5962.0,109.5744,109.6441,109.4699,109.5918,5962.0
2016-10-03 11:10:00,125.82,125.91,125.71,125.86,20008.0,109.6093,109.6877,109.5134,109.6441,20008.0
2016-10-03 11:15:00,125.85,125.85,125.64,125.71,24552.0,109.6354,109.6354,109.4525,109.5134,24552.0
2016-10-03 11:20:00,125.7,125.82,125.69,125.74,2889.0,109.5047,109.6093,109.496,109.5396,2889.0
2016-10-03 11:25:00,125.77,125.82,125.61,125.61,2100.0,109.5657,109.6093,109.4263,109.4263,2100.0
2016-10-03 11:30:00,125.56,125.64,125.53,125.53,5460.0,109.3828,109.4525,109.3566,109.3566,5460.0
2016-10-03 11:35:00,125.55,125.58,125.33,125.33,4207.0,109.3741,109.4002,109.1824,109.1824,4207.0
2016-10-03 11:40:00,125.37,125.46,125.34,125.44,17129.0,109.2172,109.2956,109.1911,109.2782,17129.0
2016-10-03 11:45:00,125.42,125.42,125.14,125.14,7407.0,109.2608,109.2608,109.0169,109.0169,7407.0
2016-10-03 11:50:00,125.11,125.3,125.08,125.26,5151.0,108.9907,109.1563,108.9646,109.1214,5151.0
2016-10-03 11:55:00,125.21,125.41,125.16,125.38,2802.0,109.0779,109.2521,109.0343,109.226,2802.0
2016-10-03 12:00:00,125.34,125.48,125.33,125.33,2719.0,109.1911,109.3131,109.1824,109.1824,2719.0
2016-10-03 12:05:00,125.36,125.49,125.33,125.33,8620.0,109.2085,109.3218,109.1824,109.1824,8620.0
2016-10-03 12:10:00,125.32,125.38,125.22,125.26,7047.0,109.1737,109.226,109.0866,109.1214,7047.0
2016-10-03 12:15:00,125.21,125.22,125.13,125.17,3187.0,109.0779,109.0866,109.0082,109.043,3187.0
2016-10-03 12:20:00,125.14,125.15,124.95,124.97,12737.0,109.0169,109.0256,108.8514,108.8688,12737.0
2016-10-03 12:25:00,124.97,125.12,124.9,125.08,10363.0,108.8688,108.9995,108.8078,108.9646,10363.0
2016-10-03 12:30:00,125.07,125.08,124.87,125.0,4300.0,108.9559,108.9646,108.7817,108.8949,4300.0
2016-10-03 12:35:00,124.99,125.13,124.91,124.91,5739.0,108.8862,109.0082,108.8165,108.8165,5739.0
2016-10-03 12:40:00,124.92,125.02,124.92,124.98,3850.0,108.8252,108.9123,108.8252,108.8775,3850.0
2016-10-03 12:45:00,124.99,124.99,124.87,124.88,4458.0,108.8862,108.8862,108.7817,108.7904,4458.0
2016-10-03 12:50:00,124.89,124.96,124.85,124.85,4625.0,108.7991,108.8601,108.7642,108.7642,4625.0
2016-10-03 12:55:00,124.85,124.97,124.76,124.96,6070.0,108.7642,108.8688,108.6858,108.8601,6070.0
2016-10-03 13:00:00,125.01,125.02,124.82,124.85,5514.0,108.9036,108.9123,108.7381,108.7642,5514.0
2016-10-03 13:05:00,124.84,124.86,124.74,124.79,9426.0,108.7555,108.773,108.6684,108.712,9426.0
2016-10-03 13:10:00,124.78,124.8,124.6,124.79,8280.0,108.7033,108.7207,108.5464,108.712,8280.0
2016-10-03 13:15:00,124.77,124.77,124.58,124.63,9917.0,108.6945,108.6945,108.529,108.5726,9917.0
2016-10-03 13:20:00,124.71,124.84,124.7,124.84,5093.0,108.6423,108.7555,108.6336,108.7555,5093.0
2016-10-03 13:25:00,124.88,124.9,124.71,124.74,4774.0,108.7904,108.8078,108.6423,108.6684,4774.0
2016-10-03 13:30:00,124.73,124.78,124.65,124.73,6729.0,108.6597,108.7033,108.59,108.6597,6729.0
2016-10-03 13:35:00,124.81,124.81,124.67,124.68,7459.0,108.7294,108.7294,108.6074,108.6161,7459.0
2016-10-03 13:40:00,124.7,124.74,124.63,124.64,7250.0,108.6336,108.6684,108.5726,108.5813,7250.0
2016-10-03 13:45:00,124.67,124.8,124.67,124.73,6005.0,108.6074,108.7207,108.6074,108.6597,6005.0
2016-10-03 13:50:00,124.77,124.77,124.54,124.58,13357.0,108.6945,108.6945,108.4942,108.529,13357.0
2016-10-03 13:55:00,124.62,124.66,124.58,124.63,9343.0,108.5639,108.5987,108.529,108.5726,9343.0
2016-10-03 14:00:00,124.64,124.8,124.64,124.76,9810.0,108.5813,108.7207,108.5813,108.6858,9810.0
2016-10-03 14:05:00,124.77,124.8,124.62,124.63,13275.0,108.6945,108.7207,108.5639,108.5726,13275.0
2016-10-03 14:10:00,124.67,124.69,124.55,124.69,25521.0,108.6074,108.6249,108.5029,108.6249,25521.0
2016-10-03 14:15:00,124.69,124.71,124.53,124.53,9549.0,108.6249,108.6423,108.4855,108.4855,9549.0
2016-10-03 14:20:00,124.56,124.61,124.49,124.55,17787.0,108.5116,108.5552,108.4506,108.5029,17787.0
2016-10-03 14:25:00,124.55,124.6,124.49,124.51,17383.0,108.5029,108.5464,108.4506,108.468,17383.0
2016-10-03 14:30:00,124.52,124.72,124.51,124.67,19957.0,108.4768,108.651,108.468,108.6074,19957.0
2016-10-03 14:35:00,124.66,124.74,124.44,124.45,24243.0,108.5987,108.6684,108.4071,108.4158,24243.0
2016-10-03 14:40:00,124.48,124.56,124.4,124.47,9898.0,108.4419,108.5116,108.3722,108.4332,9898.0
2016-10-03 14:45:00,124.48,124.48,124.32,124.39,10734.0,108.4419,108.4419,108.3025,108.3635,10734.0
2016-10-03 14:50:00,124.4,124.44,124.31,124.37,16550.0,108.3722,108.4071,108.2938,108.3461,16550.0
2016-10-03 14:55:00,124.37,124.51,124.19,124.51,25047.0,108.3461,108.468,108.1893,108.468,25047.0
2016-10-03 15:00:00,124.51,124.56,124.37,124.43,16980.0,108.468,108.5116,108.3461,108.3984,16980.0
2016-10-03 15:05:00,124.43,124.55,124.41,124.44,11992.0,108.3984,108.5029,108.3809,108.4071,11992.0
2016-10-03 15:10:00,124.43,124.54,124.43,124.54,12540.0,108.3984,108.4942,108.3984,108.4942,12540.0
2016-10-03 15:15:00,124.56,124.6,124.46,124.6,19081.0,108.5116,108.5464,108.4245,108.5464,19081.0
2016-10-03 15:20:00,124.61,124.62,124.42,124.43,19718.0,108.5552,108.5639,108.3896,108.3984,19718.0
2016-10-03 15:25:00,124.41,124.56,124.4,124.48,21898.0,108.3809,108.5116,108.3722,108.4419,21898.0
2016-10-03 15:30:00,124.47,124.61,124.47,124.53,20393.0,108.4332,108.5552,108.4332,108.4855,20393.0
2016-10-03 15:35:00,124.54,124.64,124.5,124.6,22963.0,108.4942,108.5813,108.4593,108.5464,22963.0
2016-10-03 15:40:00,124.61,124.77,124.57,124.7,26376.0,108.5552,108.6945,108.5203,108.6336,26376.0
2016-10-03 15:45:00,124.74,124.79,124.62,124.67,23676.0,108.6684,108.712,108.5639,108.6074,23676.0
2016-10-03 15:50:00,124.67,124.74,124.64,124.7,30300.0,108.6074,108.6684,108.5813,108.6336,30300.0
2016-10-03 15:55:00,124.69,124.78,124.62,124.69,62525.0,108.6249,108.7033,108.5639,108.6249,62525.0
2016-10-04 09:30:00,124.31,124.58,124.09,124.21,88291.0,108.2938,108.529,108.1022,108.2067,88291.0
2016-10-04 09:35:00,124.2,124.25,123.46,124.24,84066.0,108.198,108.2415,107.5533,108.2328,84066.0
2016-10-04 09:40:00,124.29,124.43,123.68,123.92,56303.0,108.2764,108.3984,107.745,107.9541,56303.0
2016-10-04 09:45:00,124.03,124.21,123.51,124.11,63103.0,108.0499,108.2067,107.5969,108.1196,63103.0
2016-10-04 09:50:00,124.21,124.61,124.13,124.27,73991.0,108.2067,108.5552,108.137,108.259,73991.0
2016-10-04 09:55:00,124.35,124.77,124.3,124.47,82032.0,108.3287,108.6945,108.2851,108.4332,82032.0
2016-10-04 10:00:00,124.46,124.49,124.15,124.37,51232.0,108.4245,108.4506,108.1544,108.3461,51232.0
2016-10-04 10:05:00,124.33,124.45,124.18,124.23,36563.0,108.3112,108.4158,108.1806,108.2241,36563.0
2016-10-04 10:10:00,124.25,124.29,123.82,123.89,37871.0,108.2415,108.2764,107.8669,107.9279,37871.0
2016-10-04 10:15:00,123.93,124.0,123.47,123.7,44448.0,107.9628,108.0238,107.562,107.7624,44448.0
2016-10-04 10:20:00,123.68,123.83,123.25,123.67,57027.0,107.745,107.8757,107.3704,107.7363,57027.0
2016-10-04 10:25:00,123.68,124.07,123.67,123.88,39575.0,107.745,108.0847,107.7363,107.9192,39575.0
2016-10-04 10:30:00,123.94,124.2,123.93,124.19,25019.0,107.9715,108.198,107.9628,108.1893,25019.0
2016-10-04 10:35:00,124.14,124.46,124.12,124.37,47353.0,108.1457,108.4245,108.1283,108.3461,47353.0
2016-10-04 10:40:00,124.41,124.44,124.2,124.32,39634.0,108.3809,108.4071,108.198,108.3025,39634.0
2016-10-04 10:45:00,124.33,124.44,124.26,124.34,30952.0,108.3112,108.4071,108.2503,108.3199,30952.0
2016-10-04 10:50:00,124.36,124.48,124.04,124.11,31351.0,108.3374,108.4419,108.0586,108.1196,31351.0
2016-10-04 10:55:00,124.1,124.36,123.98,124.3,24141.0,108.1109,108.3374,108.0063,108.2851,24141.0
2016-10-04 11:00:00,124.29,124.35,123.49,123.55,45265.0,108.2764,108.3287,107.5795,107.6317,45265.0
2016-10-04 11:05:00,123.49,123.63,123.4,123.51,48020.0,107.5795,107.7014,107.5011,107.5969,48020.0
2016-10-04 11:10:00,123.51,123.68,123.44,123.51,36109.0,107.5969,107.745,107.5359,107.5969,36109.0
2016-10-04 11:15:00,123.46,123.65,123.43,123.56,23166.0,107.5533,107.7188,107.5272,107.6404,23166.0
2016-10-04 11:20:00,123.56,124.05,123.54,123.93,39030.0,107.6404,108.0673,107.623,107.9628,39030.0
2016-10-04 11:25:00,123.95,124.11,123.76,123.87,35850.0,107.9802,108.1196,107.8147,107.9105,35850.0
2016-10-04 11:30:00,123.91,124.01,123.65,123.65,48798.0,107.9454,108.0325,107.7188,107.7188,48798.0
2016-10-04 11:35:00,123.64,124.33,123.64,123.83,50823.0,107.7101,108.3112,107.7101,107.8757,50823.0
2016-10-04 11:40:00,123.88,124.15,123.85,124.12,54193.0,107.9192,108.1544,107.8931,108.1283,54193.0
2016-10-04 11:45:00,124.09,124.35,124.09,124.27,43750.0,108.1022,108.3287,108.1022,108.259,43750.0
2016-10-04 11:50:00,124.27,124.45,124.19,124.29,88080.0,108.259,108.4158,108.1893,108.2764,88080.0
2016-10-04 11:55:00,124.3,124.33,123.95,124.14,27557.0,108.2851,108.3112,107.9802,108.1457,27557.0
2016-10-04 12:00:00,124.11,124.32,124.07,124.25,28405.0,108.1196,108.3025,108.0847,108.2415,28405.0
2016-10-04 12:05:00,124.27,124.32,124.12,124.18,54684.0,108.259,108.3025,108.1283,108.1806,54684.0
2016-10-04 12:10:00,124.18,124.43,124.16,124.3,17693.0,108.1806,108.3984,108.1631,108.2851,17693.0
2016-10-04 12:15:00,124.31,124.41,124.23,124.3,34630.0,108.2938,108.3809,108.2241,108.2851,34630.0
2016-10-04 12:20:00,124.33,124.33,124.15,124.25,19817.0,108.3112,108.3112,108.1544,108.2415,19817.0
2016-10-04 12:25:00,124.2,124.4,124.2,124.31,16452.0,108.198,108.3722,108.198,108.2938,16452.0
2016-10-04 12:30:00,124.31,124.33,124.07,124.16,11021.0,108.2938,108.3112,108.0847,108.1631,11021.0
2016-10-04 12:35:00,124.18,124.39,124.03,124.21,27265.0,108.1806,108.3635,108.0499,108.2067,27265.0
2016-10-04 12:40:00,124.17,124.39,124.15,124.18,22119.0,108.1719,108.3635,108.1544,108.1806,22119.0
2016-10-04 12:45:00,124.2,124.33,124.01,124.05,12506.0,108.198,108.3112,108.0325,108.0673,12506.0
2016-10-04 12:50:00,124.07,124.1,123.94,123.99,13149.0,108.0847,108.1109,107.9715,108.015,13149.0
2016-10-04 12:55:00,124.02,124.04,123.8,123.97,13190.0,108.0412,108.0586,107.8495,107.9976,13190.0
2016-10-04 13:00:00,123.95,123.98,123.73,123.76,15467.0,107.9802,108.0063,107.7885,107.8147,15467.0
2016-10-04 13:05:00,123.79,123.81,123.33,123.39,16627.0,107.8408,107.8582,107.4401,107.4923,16627.0
2016-10-04 13:10:00,123.42,123.55,123.35,123.52,23560.0,107.5185,107.6317,107.4575,107.6056,23560.0
2016-10-04 13:15:00,123.51,123.62,123.43,123.62,17472.0,107.5969,107.6927,107.5272,107.6927,17472.0
2016-10-04 13:20:00,123.62,123.62,123.31,123.41,17212.0,107.6927,107.6927,107.4227,107.5098,17212.0
2016-10-04 13:25:00,123.41,123.54,123.34,123.52,15136.0,107.5098,107.623,107.4488,107.6056,15136.0
2016-10-04 13:30:00,123.51,123.58,123.46,123.52,21511.0,107.5969,107.6579,107.5533,107.6056,21511.0
2016-10-04 13:35:00,123.53,123.59,123.46,123.56,31162.0,107.6143,107.6666,107.5533,107.6404,31162.0
2016-10-04 13:40:00,123.56,123.58,123.46,123.5,16951.0,107.6404,107.6579,107.5533,107.5882,16951.0
2016-10-04 13:45:00,123.5,123.55,123.42,123.55,15643.0,107.5882,107.6317,107.5185,107.6317,15643.0
2016-10-04 13:50:00,123.57,123.58,123.3,123.3,27410.0,107.6492,107.6579,107.4139,107.4139,27410.0
2016-10-04 13:55:00,123.3,123.38,123.06,123.21,46035.0,107.4139,107.4836,107.2049,107.3355,46035.0
2016-10-04 14:00:00,123.18,123.29,123.18,123.27,34299.0,107.3094,107.4052,107.3094,107.3878,34299.0
2016-10-04 14:05:00,123.28,123.53,123.27,123.36,19059.0,107.3965,107.6143,107.3878,107.4662,19059.0
2016-10-04 14:10:00,123.35,123.59,123.35,123.59,17529.0,107.4575,107.6666,107.4575,107.6666,17529.0
2016-10-04 14:15:00,123.56,123.58,123.41,123.42,17808.0,107.6404,107.6579,107.5098,107.5185,17808.0
2016-10-04 14:20:00,123.44,123.49,123.27,123.37,22329.0,107.5359,107.5795,107.3878,107.4749,22329.0
2016-10-04 14:25:00,123.34,123.35,123.2,123.34,35424.0,107.4488,107.4575,107.3268,107.4488,35424.0
2016-10-04 14:30:00,123.35,123.44,123.27,123.4,15600.0,107.4575,107.5359,107.3878,107.5011,15600.0
2016-10-04 14:35:00,123.41,123.43,123.28,123.41,15886.0,107.5098,107.5272,107.3965,107.5098,15886.0
2016-10-04 14:40:00,123.39,123.42,123.25,123.38,30218.0,107.4923,107.5185,107.3704,107.4836,30218.0
2016-10-04 14:45:00,123.38,123.43,123.19,123.19,20042.0,107.4836,107.5272,107.3181,107.3181,20042.0
2016-10-04 14:50:00,123.23,123.35,123.21,123.33,15247.0,107.353,107.4575,107.3355,107.4401,15247.0
2016-10-04 14:55:00,123.34,123.34,123.07,123.13,16750.0,107.4488,107.4488,107.2136,107.2658,16750.0
2016-10-04 15:00:00,123.13,123.17,123.05,123.12,21062.0,107.2658,107.3007,107.1962,107.2571,21062.0
2016-10-04 15:05:00,123.12,123.26,123.09,123.1,22117.0,107.2571,107.3791,107.231,107.2397,22117.0
2016-10-04 15:10:00,123.11,123.17,123.03,123.13,23879.0,107.2484,107.3007,107.1787,107.2658,23879.0
2016-10-04 15:15:00,123.11,123.26,123.11,123.26,25373.0,107.2484,107.3791,107.2484,107.3791,25373.0
2016-10-04 15:20:00,123.27,123.49,123.26,123.46,19416.0,107.3878,107.5795,107.3791,107.5533,19416.0
2016-10-04 15:25:00,123.46,123.77,123.43,123.76,31648.0,107.5533,107.8234,107.5272,107.8147,31648.0
2016-10-04 15:30:00,123.77,123.78,123.6,123.7,34061.0,107.8234,107.8321,107.6753,107.7624,34061.0
2016-10-04 15:35:00,123.7,123.71,123.55,123.69,36257.0,107.7624,107.7711,107.6317,107.7537,36257.0
2016-10-04 15:40:00,123.69,123.79,123.67,123.73,40763.0,107.7537,107.8408,107.7363,107.7885,40763.0
2016-10-04 15:45:00,123.73,123.78,123.64,123.68,55223.0,107.7885,107.8321,107.7101,107.745,55223.0
2016-10-04 15:50:00,123.65,123.69,123.55,123.65,46050.0,107.7188,107.7537,107.6317,107.7188,46050.0
2016-10-04 15:55:00,123.65,123.7,123.52,123.66,91562.0,107.7188,107.7624,107.6056,107.7276,91562.0
2016-10-05 09:30:00,125.68,126.45,124.48,126.29,134078.0,109.4873,110.1581,108.4419,110.0187,134078.0
2016-10-05 09:35:00,126.28,127.06,126.2,127.06,132855.0,110.01,110.6895,109.9403,110.6895,132855.0
2016-10-05 09:40:00,127.09,127.17,126.21,126.35,56193.0,110.7156,110.7853,109.949,110.071,56193.0
2016-10-05 09:45:00,126.4,126.66,126.32,126.46,35010.0,110.1145,110.341,110.0448,110.1668,35010.0
2016-10-05 09:50:00,126.49,126.58,126.4,126.5,34125.0,110.1929,110.2713,110.1145,110.2017,34125.0
2016-10-05 09:55:00,126.43,126.59,126.39,126.59,30085.0,110.1407,110.2801,110.1058,110.2801,30085.0
2016-10-05 10:00:00,126.59,126.64,126.35,126.6,55302.0,110.2801,110.3236,110.071,110.2888,55302.0
2016-10-05 10:05:00,126.61,126.98,126.54,126.98,29264.0,110.2975,110.6198,110.2365,110.6198,29264.0
2016-10-05 10:10:00,127.0,127.03,126.69,126.75,32185.0,110.6372,110.6634,110.3672,110.4194,32185.0
2016-10-05 10:15:00,126.76,126.81,126.35,126.38,29071.0,110.4282,110.4717,110.071,110.0971,29071.0
2016-10-05 10:20:00,126.41,126.74,126.41,126.58,26398.0,110.1232,110.4107,110.1232,110.2713,26398.0
2016-10-05 10:25:00,126.58,126.74,126.58,126.63,16928.0,110.2713,110.4107,110.2713,110.3149,16928.0
2016-10-05 10:30:00,126.62,126.77,126.45,126.77,17885.0,110.3062,110.4369,110.1581,110.4369,17885.0
2016-10-05 10:35:00,126.8,126.94,126.72,126.77,25170.0,110.463,110.585,110.3933,110.4369,25170.0
2016-10-05 10:40:00,126.75,126.76,126.44,126.51,52307.0,110.4194,110.4282,110.1494,110.2104,52307.0
2016-10-05 10:45:00,126.53,126.73,126.38,126.4,35136.0,110.2278,110.402,110.0971,110.1145,35136.0
2016-10-05 10:50:00,126.42,127.1,126.41,127.1,62613.0,110.132,110.7243,110.1232,110.7243,62613.0
2016-10-05 10:55:00,127.09,127.5,127.04,127.4,83645.0,110.7156,111.0728,110.6721,110.9857,83645.0
2016-10-05 11:00:00,127.4,127.57,127.21,127.52,18363.0,110.9857,111.1338,110.8202,111.0902,18363.0
2016-10-05 11:05:00,127.57,128.03,127.52,127.7,38523.0,111.1338,111.5345,111.0902,111.247,38523.0
2016-10-05 11:10:00,127.73,127.75,127.58,127.58,5872.0,111.2732,111.2906,111.1425,111.1425,5872.0
2016-10-05 11:15:00,127.6,127.79,127.57,127.73,22321.0,111.1599,111.3254,111.1338,111.2732,22321.0
2016-10-05 11:20:00,127.74,127.8,127.57,127.7,30483.0,111.2819,111.3342,111.1338,111.247,30483.0
2016-10-05 11:25:00,127.7,127.85,127.66,127.85,11357.0,111.247,111.3777,111.2122,111.3777,11357.0
2016-10-05 11:30:00,127.8,127.92,127.69,127.87,35812.0,111.3342,111.4387,111.2383,111.3951,35812.0
2016-10-05 11:35:00,127.89,127.97,127.66,127.66,13073.0,111.4126,111.4823,111.2122,111.2122,13073.0
2016-10-05 11:40:00,127.68,127.8,127.53,127.75,14497.0,111.2296,111.3342,111.0989,111.2906,14497.0
2016-10-05 11:45:00,127.86,128.11,127.75,128.11,20284.0,111.3864,111.6042,111.2906,111.6042,20284.0
2016-10-05 11:50:00,128.1,128.18,127.98,128.04,11229.0,111.5955,111.6652,111.491,111.5432,11229.0
2016-10-05 11:55:00,128.01,128.02,127.77,127.91,8099.0,111.5171,111.5258,111.308,111.43,8099.0
2016-10-05 12:00:00,127.94,128.11,127.86,128.03,10881.0,111.4561,111.6042,111.3864,111.5345,10881.0
2016-10-05 12:05:00,128.06,128.23,127.9,128.02,17514.0,111.5607,111.7088,111.4213,111.5258,17514.0
2016-10-05 12:10:00,128.02,128.03,127.92,127.92,11847.0,111.5258,111.5345,111.4387,111.4387,11847.0
2016-10-05 12:15:00,127.9,128.0,127.87,127.94,10100.0,111.4213,111.5084,111.3951,111.4561,10100.0
2016-10-05 12:20:00,127.95,127.99,127.87,127.98,7450.0,111.4648,111.4997,111.3951,111.491,7450.0
2016-10-05 12:25:00,128.0,128.21,127.99,128.19,14878.0,111.5084,111.6913,111.4997,111.6739,14878.0
2016-10-05 12:30:00,128.18,128.18,127.97,128.0,17414.0,111.6652,111.6652,111.4823,111.5084,17414.0
2016-10-05 12:35:00,127.99,128.11,127.99,128.1,11000.0,111.4997,111.6042,111.4997,111.5955,11000.0
2016-10-05 12:40:00,128.12,128.15,128.04,128.04,11901.0,111.6129,111.6391,111.5432,111.5432,11901.0
2016-10-05 12:45:00,128.02,128.06,127.92,128.0,15058.0,111.5258,111.5607,111.4387,111.5084,15058.0
2016-10-05 12:50:00,127.99,128.08,127.85,127.88,18339.0,111.4997,111.5781,111.3777,111.4039,18339.0
2016-10-05 12:55:00,127.87,127.95,127.84,127.93,7488.0,111.3951,111.4648,111.369,111.4474,7488.0
2016-10-05 13:00:00,127.92,127.95,127.69,127.8,25065.0,111.4387,111.4648,111.2383,111.3342,25065.0
2016-10-05 13:05:00,127.84,127.92,127.77,127.92,8047.0,111.369,111.4387,111.308,111.4387,8047.0
2016-10-05 13:10:00,127.9,127.9,127.7,127.7,13109.0,111.4213,111.4213,111.247,111.247,13109.0
2016-10-05 13:15:00,127.71,127.82,127.7,127.8,8974.0,111.2558,111.3516,111.247,111.3342,8974.0
2016-10-05 13:20:00,127.81,127.87,127.76,127.83,8550.0,111.3429,111.3951,111.2993,111.3603,8550.0
2016-10-05 13:25:00,127.83,127.88,127.73,127.76,18148.0,111.3603,111.4039,111.2732,111.2993,18148.0
2016-10-05 13:30:00,127.73,127.95,127.54,127.94,42655.0,111.2732,111.4648,111.1077,111.4561,42655.0
2016-10-05 13:35:00,127.95,128.16,127.94,128.08,24518.0,111.4648,111.6478,111.4561,111.5781,24518.0
2016-10-05 13:40:00,128.07,128.24,128.06,128.18,14119.0,111.5694,111.7175,111.5607,111.6652,14119.0
2016-10-05 13:45:00,128.19,128.22,128.12,128.2,16516.0,111.6739,111.7,111.6129,111.6826,16516.0
2016-10-05 13:50:00,128.15,128.19,127.97,128.0,112675.0,111.6391,111.6739,111.4823,111.5084,112675.0
2016-10-05 13:55:00,127.99,128.04,127.88,127.94,47935.0,111.4997,111.5432,111.4039,111.4561,47935.0
2016-10-05 14:00:00,127.96,128.04,127.92,127.99,32793.0,111.4735,111.5432,111.4387,111.4997,32793.0
2016-10-05 14:05:00,128.0,128.05,127.93,127.98,47094.0,111.5084,111.5519,111.4474,111.491,47094.0
2016-10-05 14:10:00,127.97,128.04,127.92,127.92,15129.0,111.4823,111.5432,111.4387,111.4387,15129.0
2016-10-05 14:15:00,127.96,127.99,127.89,127.92,10342.0,111.4735,111.4997,111.4126,111.4387,10342.0
2016-10-05 14:20:00,127.94,127.97,127.66,127.83,32570.0,111.4561,111.4823,111.2122,111.3603,32570.0
2016-10-05 14:25:00,127.81,127.93,127.79,127.8,10277.0,111.3429,111.4474,111.3254,111.3342,10277.0
2016-10-05 14:30:00,127.81,127.95,127.79,127.83,13232.0,111.3429,111.4648,111.3254,111.3603,13232.0
2016-10-05 14:35:00,127.85,127.85,127.61,127.63,26748.0,111.3777,111.3777,111.1686,111.1861,26748.0
2016-10-05 14:40:00,127.62,127.79,127.62,127.73,15078.0,111.1774,111.3254,111.1774,111.2732,15078.0
2016-10-05 14:45:00,127.73,127.87,127.73,127.85,9562.0,111.2732,111.3951,111.2732,111.3777,9562.0
2016-10-05 14:50:00,127.84,127.84,127.72,127.82,21245.0,111.369,111.369,111.2645,111.3516,21245.0
2016-10-05 14:55:00,127.82,127.93,127.8,127.92,15615.0,111.3516,111.4474,111.3342,111.4387,15615.0
2016-10-05 15:00:00,127.9,128.02,127.86,127.89,24791.0,111.4213,111.5258,111.3864,111.4126,24791.0
2016-10-05 15:05:00,127.88,127.89,127.8,127.84,23455.0,111.4039,111.4126,111.3342,111.369,23455.0
2016-10-05 15:10:00,127.84,127.85,127.72,127.73,29336.0,111.369,111.3777,111.2645,111.2732,29336.0
2016-10-05 15:15:00,127.73,127.74,127.59,127.62,29445.0,111.2732,111.2819,111.1512,111.1774,29445.0
2016-10-05 15:20:00,127.63,127.63,127.26,127.26,33939.0,111.1861,111.1861,110.8637,110.8637,33939.0
2016-10-05 15:25:00,127.26,127.38,127.18,127.28,19901.0,110.8637,110.9683,110.794,110.8812,19901.0
2016-10-05 15:30:00,127.26,127.34,127.16,127.31,34282.0,110.8637,110.9334,110.7766,110.9073,34282.0
2016-10-05 15:35:00,127.32,127.54,127.32,127.41,45312.0,110.916,111.1077,110.916,110.9944,45312.0
2016-10-05 15:40:00,127.41,127.67,127.38,127.57,38301.0,110.9944,111.2209,110.9683,111.1338,38301.0
2016-10-05 15:45:00,127.6,127.62,127.43,127.45,33932.0,111.1599,111.1774,111.0118,111.0293,33932.0
2016-10-05 15:50:00,127.46,127.51,127.37,127.4,41823.0,111.038,111.0815,110.9596,110.9857,41823.0
2016-10-05 15:55:00,127.41,127.48,127.34,127.41,65409.0,110.9944,111.0554,110.9334,110.9944,65409.0
2016-10-06 09:30:00,126.92,127.1,126.66,126.94,43921.0,110.5675,110.7243,110.341,110.585,43921.0
2016-10-06 09:35:00,126.94,126.99,126.39,126.71,22748.0,110.585,110.6285,110.1058,110.3846,22748.0
2016-10-06 09:40:00,126.73,126.77,126.47,126.55,10426.0,110.402,110.4369,110.1755,110.2452,10426.0
2016-10-06 09:45:00,126.58,126.59,126.28,126.45,12294.0,110.2713,110.2801,110.01,110.1581,12294.0
2016-10-06 09:50:00,126.4,126.41,126.04,126.19,10661.0,110.1145,110.1232,109.8009,109.9316,10661.0
2016-10-06 09:55:00,126.21,126.58,126.11,126.54,13892.0,109.949,110.2713,109.8619,110.2365,13892.0
2016-10-06 10:00:00,126.58,126.59,126.31,126.38,13364.0,110.2713,110.2801,110.0361,110.0971,13364.0
2016-10-06 10:05:00,126.38,126.43,126.27,126.27,14101.0,110.0971,110.1407,110.0013,110.0013,14101.0
2016-10-06 10:10:00,126.22,126.4,126.2,126.4,8340.0,109.9577,110.1145,109.9403,110.1145,8340.0
2016-10-06 10:15:00,126.4,126.44,126.26,126.35,15521.0,110.1145,110.1494,109.9926,110.071,15521.0
2016-10-06 10:20:00,126.33,126.33,126.14,126.29,14278.0,110.0536,110.0536,109.888,110.0187,14278.0
2016-10-06 10:25:00,126.32,126.53,126.24,126.47,32096.0,110.0448,110.2278,109.9752,110.1755,32096.0
2016-10-06 10:30:00,126.47,126.49,126.2,126.32,49906.0,110.1755,110.1929,109.9403,110.0448,49906.0
2016-10-06 10:35:00,126.35,126.6,126.31,126.56,34543.0,110.071,110.2888,110.0361,110.2539,34543.0
2016-10-06 10:40:00,126.56,126.61,126.53,126.6,29808.0,110.2539,110.2975,110.2278,110.2888,29808.0
2016-10-06 10:45:00,126.6,126.66,126.37,126.44,40477.0,110.2888,110.341,110.0884,110.1494,40477.0
2016-10-06 10:50:00,126.44,126.63,126.41,126.51,47906.0,110.1494,110.3149,110.1232,110.2104,47906.0
2016-10-06 10:55:00,126.51,126.69,126.35,126.43,61651.0,110.2104,110.3672,110.071,110.1407,61651.0
2016-10-06 11:00:00,126.43,126.53,126.42,126.49,6900.0,110.1407,110.2278,110.132,110.1929,6900.0
2016-10-06 11:05:00,126.5,126.5,126.4,126.44,17000.0,110.2017,110.2017,110.1145,110.1494,17000.0
2016-10-06 11:10:00,126.43,126.52,126.42,126.46,12592.0,110.1407,110.2191,110.132,110.1668,12592.0
2016-10-06 11:15:00,126.5,126.56,126.47,126.47,9921.0,110.2017,110.2539,110.1755,110.1755,9921.0
2016-10-06 11:20:00,126.44,126.55,126.44,126.51,18645.0,110.1494,110.2452,110.1494,110.2104,18645.0
2016-10-06 11:25:00,126.53,126.63,126.45,126.53,23177.0,110.2278,110.3149,110.1581,110.2278,23177.0
2016-10-06 11:30:00,126.55,126.58,126.5,126.54,14583.0,110.2452,110.2713,110.2017,110.2365,14583.0
2016-10-06 11:35:00,126.55,126.67,126.54,126.61,9573.0,110.2452,110.3497,110.2365,110.2975,9573.0
2016-10-06 11:40:00,126.64,126.66,126.42,126.48,25421.0,110.3236,110.341,110.132,110.1842,25421.0
2016-10-06 11:45:00,126.48,126.93,126.48,126.7,30475.0,110.1842,110.5763,110.1842,110.3759,30475.0
2016-10-06 11:50:00,126.72,126.86,126.63,126.71,41349.0,110.3933,110.5153,110.3149,110.3846,41349.0
2016-10-06 11:55:00,126.64,126.68,126.42,126.51,28290.0,110.3236,110.3585,110.132,110.2104,28290.0
2016-10-06 12:00:00,126.52,126.57,126.49,126.54,14077.0,110.2191,110.2626,110.1929,110.2365,14077.0
2016-10-06 12:05:00,126.54,126.67,126.47,126.5,19897.0,110.2365,110.3497,110.1755,110.2017,19897.0
2016-10-06 12:10:00,126.48,126.53,126.43,126.43,50200.0,110.1842,110.2278,110.1407,110.1407,50200.0
2016-10-06 12:15:00,126.47,126.67,126.44,126.57,52208.0,110.1755,110.3497,110.1494,110.2626,52208.0
2016-10-06 12:20:00,126.57,126.6,126.46,126.53,12998.0,110.2626,110.2888,110.1668,110.2278,12998.0
2016-10-06 12:25:00,126.59,126.62,126.48,126.51,25363.0,110.2801,110.3062,110.1842,110.2104,25363.0
2016-10-06 12:30:00,126.52,126.59,126.46,126.58,12113.0,110.2191,110.2801,110.1668,110.2713,12113.0
2016-10-06 12:35:00,126.59,126.62,126.48,126.5,9000.0,110.2801,110.3062,110.1842,110.2017,9000.0
2016-10-06 12:40:00,126.5,126.58,126.42,126.43,13006.0,110.2017,110.2713,110.132,110.1407,13006.0
2016-10-06 12:45:00,126.46,126.58,126.46,126.53,6300.0,110.1668,110.2713,110.1668,110.2278,6300.0
2016-10-06 12:50:00,126.55,126.6,126.52,126.52,13105.0,110.2452,110.2888,110.2191,110.2191,13105.0
2016-10-06 12:55:00,126.53,126.57,126.48,126.52,29555.0,110.2278,110.2626,110.1842,110.2191,29555.0
2016-10-06 13:00:00,126.52,126.69,126.52,126.55,21534.0,110.2191,110.3672,110.2191,110.2452,21534.0
2016-10-06 13:05:00,126.55,126.58,126.54,126.55,12637.0,110.2452,110.2713,110.2365,110.2452,12637.0
2016-10-06 13:10:00,126.55,126.58,126.52,126.58,10859.0,110.2452,110.2713,110.2191,110.2713,10859.0
2016-10-06 13:15:00,126.59,126.63,126.56,126.6,7700.0,110.2801,110.3149,110.2539,110.2888,7700.0
2016-10-06 13:20:00,126.56,126.59,126.49,126.54,35983.0,110.2539,110.2801,110.1929,110.2365,35983.0
2016-10-06 13:25:00,126.55,126.58,126.51,126.53,22888.0,110.2452,110.2713,110.2104,110.2278,22888.0
2016-10-06 13:30:00,126.51,126.6,126.51,126.54,25659.0,110.2104,110.2888,110.2104,110.2365,25659.0
2016-10-06 13:35:00,126.54,126.55,126.5,126.53,6030.0,110.2365,110.2452,110.2017,110.2278,6030.0
2016-10-06 13:40:00,126.53,126.53,126.41,126.43,7106.0,110.2278,110.2278,110.1232,110.1407,7106.0
2016-10-06 13:45:00,126.45,126.5,126.4,126.42,8072.0,110.1581,110.2017,110.1145,110.132,8072.0
2016-10-06 13:50:00,126.43,126.58,126.41,126.52,9312.0,110.1407,110.2713,110.1232,110.2191,9312.0
2016-10-06 13:55:00,126.5,126.68,126.5,126.68,89659.0,110.2017,110.3585,110.2017,110.3585,89659.0
2016-10-06 14:00:00,126.69,126.95,126.69,126.92,10270.0,110.3672,110.5937,110.3672,110.5675,10270.0
2016-10-06 14:05:00,126.94,127.0,126.71,126.8,16324.0,110.585,110.6372,110.3846,110.463,16324.0
2016-10-06 14:10:00,126.79,126.91,126.76,126.88,14507.0,110.4543,110.5588,110.4282,110.5327,14507.0
2016-10-06 14:15:00,126.88,126.92,126.83,126.92,4860.0,110.5327,110.5675,110.4891,110.5675,4860.0
2016-10-06 14:20:00,126.92,127.0,126.91,126.94,6167.0,110.5675,110.6372,110.5588,110.585,6167.0
2016-10-06 14:25:00,126.94,126.99,126.87,126.87,4998.0,110.585,110.6285,110.524,110.524,4998.0
2016-10-06 14:30:00,126.87,126.97,126.85,126.9,9559.0,110.524,110.6111,110.5066,110.5501,9559.0
2016-10-06 14:35:00,126.91,126.97,126.87,126.95,6000.0,110.5588,110.6111,110.524,110.5937,6000.0
2016-10-06 14:40:00,126.94,126.95,126.86,126.94,5731.0,110.585,110.5937,110.5153,110.585,5731.0
2016-10-06 14:45:00,126.92,126.93,126.8,126.8,11678.0,110.5675,110.5763,110.463,110.463,11678.0
2016-10-06 14:50:00,126.81,126.91,126.78,126.91,3449.0,110.4717,110.5588,110.4456,110.5588,3449.0
2016-10-06 14:55:00,126.89,126.9,126.77,126.78,7584.0,110.5414,110.5501,110.4369,110.4456,7584.0
2016-10-06 15:00:00,126.79,126.83,126.74,126.76,11172.0,110.4543,110.4891,110.4107,110.4282,11172.0
2016-10-06 15:05:00,126.77,126.83,126.76,126.81,5800.0,110.4369,110.4891,110.4282,110.4717,5800.0
2016-10-06 15:10:00,126.84,126.84,126.58,126.58,27212.0,110.4978,110.4978,110.2713,110.2713,27212.0
2016-10-06 15:15:00,126.58,126.77,126.58,126.63,22185.0,110.2713,110.4369,110.2713,110.3149,22185.0
2016-10-06 15:20:00,126.71,126.81,126.7,126.79,2729.0,110.3846,110.4717,110.3759,110.4543,2729.0
2016-10-06 15:25:00,126.83,126.83,126.75,126.75,5181.0,110.4891,110.4891,110.4194,110.4194,5181.0
2016-10-06 15:30:00,126.75,126.86,126.7,126.83,17800.0,110.4194,110.5153,110.3759,110.4891,17800.0
2016-10-06 15:35:00,126.87,126.91,126.8,126.91,20690.0,110.524,110.5588,110.463,110.5588,20690.0
2016-10-06 15:40:00,126.9,126.91,126.84,126.86,98015.0,110.5501,110.5588,110.4978,110.5153,98015.0
2016-10-06 15:45:00,126.87,126.9,126.78,126.82,73457.0,110.524,110.5501,110.4456,110.4804,73457.0
2016-10-06 15:50:00,126.83,126.94,126.79,126.86,27774.0,110.4891,110.585,110.4543,110.5153,27774.0
2016-10-06 15:55:00,126.86,126.93,126.8,126.91,43048.0,110.5153,110.5763,110.463,110.5588,43048.0
2016-10-07 09:30:00,125.99,126.69,125.76,125.85,29213.0,109.7574,110.3672,109.557,109.6354,29213.0
2016-10-07 09:35:00,125.92,125.93,125.55,125.75,7500.0,109.6964,109.7051,109.3741,109.5483,7500.0
2016-10-07 09:40:00,125.69,125.75,125.17,125.17,10847.0,109.496,109.5483,109.043,109.043,10847.0
2016-10-07 09:45:00,125.18,125.34,124.7,124.7,12986.0,109.0517,109.1911,108.6336,108.6336,12986.0
2016-10-07 09:50:00,124.74,125.12,124.63,125.12,19803.0,108.6684,108.9995,108.5726,108.9995,19803.0
2016-10-07 09:55:00,125.07,125.11,124.83,124.83,14060.0,108.9559,108.9907,108.7468,108.7468,14060.0
2016-10-07 10:00:00,124.83,125.01,124.8,124.81,26260.0,108.7468,108.9036,108.7207,108.7294,26260.0
2016-10-07 10:05:00,124.85,124.86,124.57,124.76,29964.0,108.7642,108.773,108.5203,108.6858,29964.0
2016-10-07 10:10:00,124.77,125.01,124.72,124.86,40806.0,108.6945,108.9036,108.651,108.773,40806.0
2016-10-07 10:15:00,124.88,125.06,124.83,125.01,10234.0,108.7904,108.9472,108.7468,108.9036,10234.0
2016-10-07 10:20:00,125.04,125.12,125.01,125.09,4895.0,108.9298,108.9995,108.9036,108.9733,4895.0
2016-10-07 10:25:00,125.09,125.1,124.64,124.76,23168.0,108.9733,108.982,108.5813,108.6858,23168.0
2016-10-07 10:30:00,124.77,124.79,124.4,124.4,19763.0,108.6945,108.712,108.3722,108.3722,19763.0
2016-10-07 10:35:00,124.42,124.75,124.39,124.75,14610.0,108.3896,108.6771,108.3635,108.6771,14610.0
2016-10-07 10:40:00,124.76,124.88,124.69,124.71,8010.0,108.6858,108.7904,108.6249,108.6423,8010.0
2016-10-07 10:45:00,124.77,124.86,124.71,124.74,3378.0,108.6945,108.773,108.6423,108.6684,3378.0
2016-10-07 10:50:00,124.75,124.82,124.67,124.78,5946.0,108.6771,108.7381,108.6074,108.7033,5946.0
2016-10-07 10:55:00,124.73,124.73,124.54,124.6,6576.0,108.6597,108.6597,108.4942,108.5464,6576.0
2016-10-07 11:00:00,124.58,124.58,124.38,124.38,23820.0,108.529,108.529,108.3548,108.3548,23820.0
2016-10-07 11:05:00,124.39,124.53,124.39,124.45,12754.0,108.3635,108.4855,108.3635,108.4158,12754.0
2016-10-07 11:10:00,124.46,124.59,124.37,124.47,10008.0,108.4245,108.5377,108.3461,108.4332,10008.0
2016-10-07 11:15:00,124.44,124.47,124.35,124.37,12086.0,108.4071,108.4332,108.3287,108.3461,12086.0
2016-10-07 11:20:00,124.35,124.41,124.28,124.31,15393.0,108.3287,108.3809,108.2677,108.2938,15393.0
2016-10-07 11:25:00,124.32,124.36,124.21,124.23,9559.0,108.3025,108.3374,108.2067,108.2241,9559.0
2016-10-07 11:30:00,124.23,124.38,124.08,124.15,13752.0,108.2241,108.3548,108.0934,108.1544,13752.0
2016-10-07 11:35:00,124.12,124.15,123.93,123.97,13898.0,108.1283,108.1544,107.9628,107.9976,13898.0
2016-10-07 11:40:00,123.96,123.96,123.73,123.77,7736.0,107.9889,107.9889,107.7885,107.8234,7736.0
2016-10-07 11:45:00,123.73,123.76,123.36,123.44,22533.0,107.7885,107.8147,107.4662,107.5359,22533.0
2016-10-07 11:50:00,123.46,123.49,123.24,123.29,56246.0,107.5533,107.5795,107.3617,107.4052,56246.0
2016-10-07 11:55:00,123.31,123.68,123.31,123.67,34700.0,107.4227,107.745,107.4227,107.7363,34700.0
2016-10-07 12:00:00,123.65,123.93,123.65,123.7,51582.0,107.7188,107.9628,107.7188,107.7624,51582.0
2016-10-07 12:05:00,123.74,123.92,123.53,123.92,14573.0,107.7973,107.9541,107.6143,107.9541,14573.0
2016-10-07 12:10:00,123.94,124.06,123.82,124.05,13237.0,107.9715,108.076,107.8669,108.0673,13237.0
2016-10-07 12:15:00,124.0,124.0,123.69,123.7,19421.0,108.0238,108.0238,107.7537,107.7624,19421.0
2016-10-07 12:20:00,123.75,123.9,123.67,123.86,9854.0,107.806,107.9366,107.7363,107.9018,9854.0
2016-10-07 12:25:00,123.88,124.01,123.87,124.01,7128.0,107.9192,108.0325,107.9105,108.0325,7128.0
2016-10-07 12:30:00,124.02,124.11,123.97,124.06,6544.0,108.0412,108.1196,107.9976,108.076,6544.0
2016-10-07 12:35:00,124.03,124.07,123.94,124.06,9345.0,108.0499,108.0847,107.9715,108.076,9345.0
2016-10-07 12:40:00,124.05,124.09,123.96,124.08,7050.0,108.0673,108.1022,107.9889,108.0934,7050.0
2016-10-07 12:45:00,124.05,124.26,123.98,124.2,8623.0,108.0673,108.2503,108.0063,108.198,8623.0
2016-10-07 12:50:00,124.19,124.25,124.09,124.11,20644.0,108.1893,108.2415,108.1022,108.1196,20644.0
2016-10-07 12:55:00,124.14,124.17,124.07,124.16,5273.0,108.1457,108.1719,108.0847,108.1631,5273.0
2016-10-07 13:00:00,124.14,124.15,124.03,124.13,10229.0,108.1457,108.1544,108.0499,108.137,10229.0
2016-10-07 13:05:00,124.14,124.21,124.14,124.21,5380.0,108.1457,108.2067,108.1457,108.2067,5380.0
2016-10-07 13:10:00,124.22,124.24,124.08,124.12,4700.0,108.2154,108.2328,108.0934,108.1283,4700.0
2016-10-07 13:15:00,124.09,124.22,124.02,124.12,7350.0,108.1022,108.2154,108.0412,108.1283,7350.0
2016-10-07 13:20:00,124.15,124.22,124.13,124.15,2687.0,108.1544,108.2154,108.137,108.1544,2687.0
2016-10-07 13:25:00,124.18,124.56,124.13,124.5,12307.0,108.1806,108.5116,108.137,108.4593,12307.0
2016-10-07 13:30:00,124.52,124.75,124.52,124.7,11150.0,108.4768,108.6771,108.4768,108.6336,11150.0
2016-10-07 13:35:00,124.73,124.78,124.69,124.78,3155.0,108.6597,108.7033,108.6249,108.7033,3155.0
2016-10-07 13:40:00,124.8,124.91,124.8,124.88,7440.0,108.7207,108.8165,108.7207,108.7904,7440.0
2016-10-07 13:45:00,124.87,124.94,124.82,124.94,7103.0,108.7817,108.8426,108.7381,108.8426,7103.0
2016-10-07 13:50:00,124.95,125.06,124.93,125.06,15264.0,108.8514,108.9472,108.8339,108.9472,15264.0
2016-10-07 13:55:00,125.03,125.18,125.01,125.16,6357.0,108.921,109.0517,108.9036,109.0343,6357.0
2016-10-07 14:00:00,125.15,125.28,125.09,125.09,23393.0,109.0256,109.1388,108.9733,108.9733,23393.0
2016-10-07 14:05:00,125.14,125.16,124.99,125.09,12765.0,109.0169,109.0343,108.8862,108.9733,12765.0
2016-10-07 14:10:00,125.11,125.22,125.07,125.17,19396.0,108.9907,109.0866,108.9559,109.043,19396.0
2016-10-07 14:15:00,125.18,125.18,124.97,125.04,8558.0,109.0517,109.0517,108.8688,108.9298,8558.0
2016-10-07 14:20:00,125.04,125.14,125.02,125.02,8220.0,108.9298,109.0169,108.9123,108.9123,8220.0
2016-10-07 14:25:00,125.03,125.12,125.01,125.04,16454.0,108.921,108.9995,108.9036,108.9298,16454.0
2016-10-07 14:30:00,125.02,125.26,125.01,125.23,8267.0,108.9123,109.1214,108.9036,109.0953,8267.0
2016-10-07 14:35:00,125.23,125.28,125.04,125.07,14854.0,109.0953,109.1388,108.9298,108.9559,14854.0
2016-10-07 14:40:00,125.07,125.2,125.06,125.16,6033.0,108.9559,109.0691,108.9472,109.0343,6033.0
2016-10-07 14:45:00,125.16,125.25,125.05,125.1,8357.0,109.0343,109.1127,108.9385,108.982,8357.0
2016-10-07 14:50:00,125.11,125.22,125.11,125.2,3990.0,108.9907,109.0866,108.9907,109.0691,3990.0
2016-10-07 14:55:00,125.2,125.3,125.16,125.16,6249.0,109.0691,109.1563,109.0343,109.0343,6249.0
2016-10-07 15:00:00,125.19,125.23,125.03,125.08,28149.0,109.0604,109.0953,108.921,108.9646,28149.0
2016-10-07 15:05:00,125.04,125.09,124.94,124.99,6396.0,108.9298,108.9733,108.8426,108.8862,6396.0
2016-10-07 15:10:00,124.98,125.04,124.93,124.96,11100.0,108.8775,108.9298,108.8339,108.8601,11100.0
2016-10-07 15:15:00,124.96,124.99,124.93,124.94,7269.0,108.8601,108.8862,108.8339,108.8426,7269.0
2016-10-07 15:20:00,124.94,125.04,124.94,125.03,6675.0,108.8426,108.9298,108.8426,108.921,6675.0
2016-10-07 15:25:00,125.05,125.09,125.03,125.04,7753.0,108.9385,108.9733,108.921,108.9298,7753.0
2016-10-07 15:30:00,125.06,125.11,124.93,124.93,15336.0,108.9472,108.9907,108.8339,108.8339,15336.0
2016-10-07 15:35:00,124.93,124.93,124.85,124.9,21629.0,108.8339,108.8339,108.7642,108.8078,21629.0
2016-10-07 15:40:00,124.88,124.91,124.71,124.72,21590.0,108.7904,108.8165,108.6423,108.651,21590.0
2016-10-07 15:45:00,124.7,124.8,124.67,124.76,28796.0,108.6336,108.7207,108.6074,108.6858,28796.0
2016-10-07 15:50:00,124.76,124.8,124.72,124.73,26640.0,108.6858,108.7207,108.651,108.6597,26640.0
2016-10-07 15:55:00,124.72,124.89,124.63,124.63,59561.0,108.651,108.7991,108.5726,108.5726,59561.0
2016-10-10 09:30:00,125.21,125.59,124.96,125.23,16319.0,109.0779,109.4089,108.8601,109.0953,16319.0
2016-10-10 09:35:00,125.28,125.66,125.22,125.28,14782.0,109.1388,109.4699,109.0866,109.1388,14782.0
2016-10-10 09:40:00,125.31,125.65,125.29,125.4,5858.0,109.165,109.4612,109.1475,109.2434,5858.0
2016-10-10 09:45:00,125.47,125.64,125.41,125.59,16377.0,109.3044,109.4525,109.2521,109.4089,16377.0
2016-10-10 09:50:00,125.63,125.86,125.56,125.84,12508.0,109.4437,109.6441,109.3828,109.6267,12508.0
2016-10-10 09:55:00,125.76,125.91,125.68,125.72,6283.0,109.557,109.6877,109.4873,109.5221,6283.0
2016-10-10 10:00:00,125.75,125.82,125.5,125.52,7548.0,109.5483,109.6093,109.3305,109.3479,7548.0
2016-10-10 10:05:00,125.52,125.58,125.49,125.57,18594.0,109.3479,109.4002,109.3218,109.3915,18594.0
2016-10-10 10:10:00,125.58,125.71,125.58,125.6,7032.0,109.4002,109.5134,109.4002,109.4176,7032.0
2016-10-10 10:15:00,125.61,125.66,125.53,125.53,7746.0,109.4263,109.4699,109.3566,109.3566,7746.0
2016-10-10 10:20:00,125.51,125.51,125.27,125.35,5960.0,109.3392,109.3392,109.1301,109.1998,5960.0
2016-10-10 10:25:00,125.38,125.46,125.27,125.31,22366.0,109.226,109.2956,109.1301,109.165,22366.0
2016-10-10 10:30:00,125.32,125.37,125.27,125.27,4050.0,109.1737,109.2172,109.1301,109.1301,4050.0
2016-10-10 10:35:00,125.32,125.36,125.28,125.36,4116.0,109.1737,109.2085,109.1388,109.2085,4116.0
2016-10-10 10:40:00,125.33,125.38,125.32,125.35,10406.0,109.1824,109.226,109.1737,109.1998,10406.0
2016-10-10 10:45:00,125.36,125.39,125.31,125.31,6600.0,109.2085,109.2347,109.165,109.165,6600.0
2016-10-10 10:50:00,125.36,125.44,125.3,125.32,10043.0,109.2085,109.2782,109.1563,109.1737,10043.0
2016-10-10 10:55:00,125.34,125.36,125.28,125.33,5300.0,109.1911,109.2085,109.1388,109.1824,5300.0
2016-10-10 11:00:00,125.37,125.39,125.23,125.31,5715.0,109.2172,109.2347,109.0953,109.165,5715.0
2016-10-10 11:05:00,125.32,125.33,125.29,125.33,2900.0,109.1737,109.1824,109.1475,109.1824,2900.0
2016-10-10 11:10:00,125.37,125.37,125.28,125.32,800.0,109.2172,109.2172,109.1388,109.1737,800.0
2016-10-10 11:15:00,125.26,125.3,125.23,125.29,9567.0,109.1214,109.1563,109.0953,109.1475,9567.0
2016-10-10 11:20:00,125.28,125.29,125.14,125.16,9201.0,109.1388,109.1475,109.0169,109.0343,9201.0
2016-10-10 11:25:00,125.21,125.26,125.07,125.09,6423.0,109.0779,109.1214,108.9559,108.9733,6423.0
2016-10-10 11:30:00,125.09,125.14,124.96,125.0,4479.0,108.9733,109.0169,108.8601,108.8949,4479.0
2016-10-10 11:35:00,124.98,124.98,124.87,124.93,2351.0,108.8775,108.8775,108.7817,108.8339,2351.0
2016-10-10 11:40:00,124.92,124.96,124.75,124.76,5342.0,108.8252,108.8601,108.6771,108.6858,5342.0
2016-10-10 11:45:00,124.76,124.84,124.74,124.84,5366.0,108.6858,108.7555,108.6684,108.7555,5366.0
2016-10-10 11:50:00,124.85,124.92,124.8,124.89,6838.0,108.7642,108.8252,108.7207,108.7991,6838.0
2016-10-10 11:55:00,124.86,124.88,124.79,124.85,14626.0,108.773,108.7904,108.712,108.7642,14626.0
2016-10-10 12:00:00,124.79,124.85,124.78,124.83,17500.0,108.712,108.7642,108.7033,108.7468,17500.0
2016-10-10 12:05:00,124.81,124.88,124.77,124.77,3567.0,108.7294,108.7904,108.6945,108.6945,3567.0
2016-10-10 12:10:00,124.81,124.89,124.81,124.81,4149.0,108.7294,108.7991,108.7294,108.7294,4149.0
2016-10-10 12:15:00,124.8,124.88,124.77,124.85,4632.0,108.7207,108.7904,108.6945,108.7642,4632.0
2016-10-10 12:20:00,124.86,124.87,124.82,124.87,4257.0,108.773,108.7817,108.7381,108.7817,4257.0
2016-10-10 12:25:00,124.79,124.86,124.75,124.84,1900.0,108.712,108.773,108.6771,108.7555,1900.0
2016-10-10 12:30:00,124.86,124.87,124.84,124.86,2232.0,108.773,108.7817,108.7555,108.773,2232.0
2016-10-10 12:35:00,124.81,124.86,124.75,124.81,3829.0,108.7294,108.773,108.6771,108.7294,3829.0
2016-10-10 12:40:00,124.83,124.86,124.81,124.81,3908.0,108.7468,108.773,108.7294,108.7294,3908.0
2016-10-10 12:45:00,124.81,124.87,124.78,124.86,3158.0,108.7294,108.7817,108.7033,108.773,3158.0
2016-10-10 12:50:00,124.86,124.86,124.79,124.85,1400.0,108.773,108.773,108.712,108.7642,1400.0
2016-10-10 12:55:00,124.83,124.84,124.77,124.78,2311.0,108.7468,108.7555,108.6945,108.7033,2311.0
2016-10-10 13:00:00,124.71,124.81,124.69,124.81,5800.0,108.6423,108.7294,108.6249,108.7294,5800.0
2016-10-10 13:05:00,124.84,124.89,124.84,124.85,3400.0,108.7555,108.7991,108.7555,108.7642,3400.0
2016-10-10 13:10:00,124.82,125.0,124.82,125.0,3531.0,108.7381,108.8949,108.7381,108.8949,3531.0
2016-10-10 13:15:00,124.98,125.0,124.92,124.92,3505.0,108.8775,108.8949,108.8252,108.8252,3505.0
2016-10-10 13:20:00,124.92,124.92,124.87,124.87,1962.0,108.8252,108.8252,108.7817,108.7817,1962.0
2016-10-10 13:25:00,124.87,124.93,124.87,124.9,1704.0,108.7817,108.8339,108.7817,108.8078,1704.0
2016-10-10 13:30:00,124.93,124.94,124.91,124.91,1146.0,108.8339,108.8426,108.8165,108.8165,1146.0
2016-10-10 13:35:00,124.9,124.9,124.8,124.81,1923.0,108.8078,108.8078,108.7207,108.7294,1923.0
2016-10-10 13:40:00,124.78,124.87,124.77,124.84,2221.0,108.7033,108.7817,108.6945,108.7555,2221.0
2016-10-10 13:45:00,124.85,124.85,124.79,124.82,3813.0,108.7642,108.7642,108.712,108.7381,3813.0
2016-10-10 13:50:00,124.8,124.86,124.78,124.82,2123.0,108.7207,108.773,108.7033,108.7381,2123.0
2016-10-10 13:55:00,124.79,124.85,124.72,124.85,9310.0,108.712,108.7642,108.651,108.7642,9310.0
2016-10-10 14:00:00,124.85,124.92,124.84,124.88,5419.0,108.7642,108.8252,108.7555,108.7904,5419.0
2016-10-10 14:05:00,124.85,124.86,124.82,124.85,3394.0,108.7642,108.773,108.7381,108.7642,3394.0
2016-10-10 14:10:00,124.83,124.84,124.73,124.73,3873.0,108.7468,108.7555,108.6597,108.6597,3873.0
2016-10-10 14:15:00,124.75,124.89,124.74,124.87,13742.0,108.6771,108.7991,108.6684,108.7817,13742.0
2016-10-10 14:20:00,124.9,124.97,124.88,124.94,6642.0,108.8078,108.8688,108.7904,108.8426,6642.0
2016-10-10 14:25:00,124.92,124.99,124.9,124.98,3430.0,108.8252,108.8862,108.8078,108.8775,3430.0
2016-10-10 14:30:00,124.96,124.98,124.89,124.93,5551.0,108.8601,108.8775,108.7991,108.8339,5551.0
2016-10-10 14:35:00,124.96,125.01,124.96,124.97,2400.0,108.8601,108.9036,108.8601,108.8688,2400.0
2016-10-10 14:40:00,124.95,125.04,124.95,124.99,11588.0,108.8514,108.9298,108.8514,108.8862,11588.0
2016-10-10 14:45:00,124.99,125.06,124.97,125.04,12694.0,108.8862,108.9472,108.8688,108.9298,12694.0
2016-10-10 14:50:00,125.03,125.03,124.96,125.01,20274.0,108.921,108.921,108.8601,108.9036,20274.0
2016-10-10 14:55:00,125.01,125.02,124.96,125.01,19315.0,108.9036,108.9123,108.8601,108.9036,19315.0
2016-10-10 15:00:00,125.02,125.04,124.98,124.98,24649.0,108.9123,108.9298,108.8775,108.8775,24649.0
2016-10-10 15:05:00,124.98,125.04,124.98,125.04,5764.0,108.8775,108.9298,108.8775,108.9298,5764.0
2016-10-10 15:10:00,125.03,125.03,124.89,124.89,5028.0,108.921,108.921,108.7991,108.7991,5028.0
2016-10-10 15:15:00,124.89,124.91,124.86,124.87,6640.0,108.7991,108.8165,108.773,108.7817,6640.0
2016-10-10 15:20:00,124.86,124.86,124.79,124.84,4394.0,108.773,108.773,108.712,108.7555,4394.0
2016-10-10 15:25:00,124.84,124.88,124.75,124.86,9252.0,108.7555,108.7904,108.6771,108.773,9252.0
2016-10-10 15:30:00,124.85,124.9,124.82,124.89,18585.0,108.7642,108.8078,108.7381,108.7991,18585.0
2016-10-10 15:35:00,124.89,124.97,124.88,124.96,19427.0,108.7991,108.8688,108.7904,108.8601,19427.0
2016-10-10 15:40:00,124.97,125.02,124.9,124.9,20196.0,108.8688,108.9123,108.8078,108.8078,20196.0
2016-10-10 15:45:00,124.91,125.0,124.9,124.97,18097.0,108.8165,108.8949,108.8078,108.8688,18097.0
2016-10-10 15:50:00,124.96,124.98,124.85,124.91,19625.0,108.8601,108.8775,108.7642,108.8165,19625.0
2016-10-10 15:55:00,124.9,125.1,124.89,125.09,61841.0,108.8078,108.982,108.7991,108.9733,61841.0
2016-10-11 09:30:00,125.4,125.4,124.54,124.54,19087.0,109.2434,109.2434,108.4942,108.4942,19087.0
2016-10-11 09:35:00,124.51,124.96,124.36,124.5,8347.0,108.468,108.8601,108.3374,108.4593,8347.0
2016-10-11 09:40:00,124.49,124.63,124.28,124.36,9428.0,108.4506,108.5726,108.2677,108.3374,9428.0
2016-10-11 09:45:00,124.43,124.47,124.03,124.17,18898.0,108.3984,108.4332,108.0499,108.1719,18898.0
2016-10-11 09:50:00,124.24,124.24,124.06,124.19,14926.0,108.2328,108.2328,108.076,108.1893,14926.0
2016-10-11 09:55:00,124.14,124.55,124.14,124.53,14539.0,108.1457,108.5029,108.1457,108.4855,14539.0
2016-10-11 10:00:00,124.5,124.57,124.42,124.57,4511.0,108.4593,108.5203,108.3896,108.5203,4511.0
2016-10-11 10:05:00,124.59,124.74,124.55,124.74,3039.0,108.5377,108.6684,108.5029,108.6684,3039.0
2016-10-11 10:10:00,124.75,124.8,124.55,124.67,8516.0,108.6771,108.7207,108.5029,108.6074,8516.0
2016-10-11 10:15:00,124.63,124.67,124.49,124.67,24131.0,108.5726,108.6074,108.4506,108.6074,24131.0
2016-10-11 10:20:00,124.58,124.67,124.42,124.5,4137.0,108.529,108.6074,108.3896,108.4593,4137.0
2016-10-11 10:25:00,124.5,124.5,124.17,124.24,4301.0,108.4593,108.4593,108.1719,108.2328,4301.0
2016-10-11 10:30:00,124.29,124.42,124.26,124.33,24140.0,108.2764,108.3896,108.2503,108.3112,24140.0
2016-10-11 10:35:00,124.36,124.43,124.3,124.34,1930.0,108.3374,108.3984,108.2851,108.3199,1930.0
2016-10-11 10:40:00,124.31,124.46,124.31,124.37,1938.0,108.2938,108.4245,108.2938,108.3461,1938.0
2016-10-11 10:45:00,124.35,124.44,124.32,124.38,1523.0,108.3287,108.4071,108.3025,108.3548,1523.0
2016-10-11 10:50:00,124.35,124.45,124.27,124.45,21988.0,108.3287,108.4158,108.259,108.4158,21988.0
2016-10-11 10:55:00,124.38,124.42,124.21,124.24,44700.0,108.3548,108.3896,108.2067,108.2328,44700.0
2016-10-11 11:00:00,124.18,124.23,123.91,123.91,4794.0,108.1806,108.2241,107.9454,107.9454,4794.0
2016-10-11 11:05:00,123.92,124.1,123.9,123.94,5603.0,107.9541,108.1109,107.9366,107.9715,5603.0
2016-10-11 11:10:00,123.92,124.16,123.91,124.06,7048.0,107.9541,108.1631,107.9454,108.076,7048.0
2016-10-11 11:15:00,124.04,124.11,123.92,124.11,1930.0,108.0586,108.1196,107.9541,108.1196,1930.0
2016-10-11 11:20:00,124.09,124.09,123.82,123.91,6563.0,108.1022,108.1022,107.8669,107.9454,6563.0
2016-10-11 11:25:00,123.93,123.96,123.66,123.74,4689.0,107.9628,107.9889,107.7276,107.7973,4689.0
2016-10-11 11:30:00,123.7,123.89,123.68,123.72,4942.0,107.7624,107.9279,107.745,107.7798,4942.0
2016-10-11 11:35:00,123.72,123.79,123.69,123.69,5200.0,107.7798,107.8408,107.7537,107.7537,5200.0
2016-10-11 11:40:00,123.64,123.78,123.57,123.78,3905.0,107.7101,107.8321,107.6492,107.8321,3905.0
2016-10-11 11:45:00,123.75,123.75,123.55,123.58,8877.0,107.806,107.806,107.6317,107.6579,8877.0
2016-10-11 11:50:00,123.58,123.58,123.5,123.57,5172.0,107.6579,107.6579,107.5882,107.6492,5172.0
2016-10-11 11:55:00,123.57,123.67,123.52,123.67,7200.0,107.6492,107.7363,107.6056,107.7363,7200.0
2016-10-11 12:00:00,123.69,123.7,123.58,123.69,5347.0,107.7537,107.7624,107.6579,107.7537,5347.0
2016-10-11 12:05:00,123.68,123.78,123.68,123.73,2729.0,107.745,107.8321,107.745,107.7885,2729.0
2016-10-11 12:10:00,123.71,123.74,123.64,123.73,8315.0,107.7711,107.7973,107.7101,107.7885,8315.0
2016-10-11 12:15:00,123.7,123.85,123.67,123.85,15983.0,107.7624,107.8931,107.7363,107.8931,15983.0
2016-10-11 12:20:00,123.84,123.87,123.68,123.68,1987.0,107.8844,107.9105,107.745,107.745,1987.0
2016-10-11 12:25:00,123.74,123.77,123.7,123.76,2589.0,107.7973,107.8234,107.7624,107.8147,2589.0
2016-10-11 12:30:00,123.72,123.77,123.71,123.71,2592.0,107.7798,107.8234,107.7711,107.7711,2592.0
2016-10-11 12:35:00,123.68,123.77,123.63,123.77,2625.0,107.745,107.8234,107.7014,107.8234,2625.0
2016-10-11 12:40:00,123.79,123.95,123.77,123.91,1800.0,107.8408,107.9802,107.8234,107.9454,1800.0
2016-10-11 12:45:00,123.86,124.0,123.82,123.82,3104.0,107.9018,108.0238,107.8669,107.8669,3104.0
2016-10-11 12:50:00,123.7,123.71,123.7,123.7,300.0,107.7624,107.7711,107.7624,107.7624,300.0
2016-10-11 12:55:00,123.68,123.68,123.56,123.67,10836.0,107.745,107.745,107.6404,107.7363,10836.0
2016-10-11 13:00:00,123.61,123.61,123.46,123.57,4533.0,107.684,107.684,107.5533,107.6492,4533.0
2016-10-11 13:05:00,123.51,123.54,123.27,123.29,19685.0,107.5969,107.623,107.3878,107.4052,19685.0
2016-10-11 13:10:00,123.26,123.26,123.05,123.07,5087.0,107.3791,107.3791,107.1962,107.2136,5087.0
2016-10-11 13:15:00,123.0,123.11,122.97,123.04,2496.0,107.1526,107.2484,107.1265,107.1874,2496.0
2016-10-11 13:20:00,123.02,123.1,123.02,123.1,2650.0,107.17,107.2397,107.17,107.2397,2650.0
2016-10-11 13:25:00,123.1,123.26,123.1,123.2,3440.0,107.2397,107.3791,107.2397,107.3268,3440.0
2016-10-11 13:30:00,123.17,123.2,123.02,123.19,6002.0,107.3007,107.3268,107.17,107.3181,6002.0
2016-10-11 13:35:00,123.16,123.16,123.01,123.01,849.0,107.292,107.292,107.1613,107.1613,849.0
2016-10-11 13:40:00,122.99,123.03,122.94,122.99,3500.0,107.1439,107.1787,107.1003,107.1439,3500.0
2016-10-11 13:45:00,122.95,122.99,122.8,122.8,10966.0,107.109,107.1439,106.9784,106.9784,10966.0
2016-10-11 13:50:00,122.83,122.88,122.68,122.78,14557.0,107.0045,107.0481,106.8738,106.9609,14557.0
2016-10-11 13:55:00,122.73,122.75,122.59,122.61,6193.0,106.9174,106.9348,106.7954,106.8128,6193.0
2016-10-11 14:00:00,122.68,122.8,122.66,122.77,8697.0,106.8738,106.9784,106.8564,106.9522,8697.0
2016-10-11 14:05:00,122.77,122.83,122.65,122.77,12207.0,106.9522,107.0045,106.8477,106.9522,12207.0
2016-10-11 14:10:00,122.79,122.87,122.68,122.72,9809.0,106.9697,107.0393,106.8738,106.9087,9809.0
2016-10-11 14:15:00,122.73,122.74,122.3,122.4,14379.0,106.9174,106.9261,106.5428,106.6299,14379.0
2016-10-11 14:20:00,122.38,122.45,122.33,122.41,6270.0,106.6125,106.6735,106.5689,106.6386,6270.0
2016-10-11 14:25:00,122.42,122.49,122.29,122.49,8362.0,106.6473,106.7083,106.5341,106.7083,8362.0
2016-10-11 14:30:00,122.48,122.56,122.42,122.53,13672.0,106.6996,106.7693,106.6473,106.7432,13672.0
2016-10-11 14:35:00,122.54,122.67,122.51,122.61,9440.0,106.7519,106.8651,106.7257,106.8128,9440.0
2016-10-11 14:40:00,122.61,122.71,122.52,122.63,5234.0,106.8128,106.9,106.7344,106.8303,5234.0
2016-10-11 14:45:00,122.67,122.82,122.67,122.72,4644.0,106.8651,106.9958,106.8651,106.9087,4644.0
2016-10-11 14:50:00,122.71,122.71,122.51,122.66,9457.0,106.9,106.9,106.7257,106.8564,9457.0
2016-10-11 14:55:00,122.66,122.68,122.51,122.51,10812.0,106.8564,106.8738,106.7257,106.7257,10812.0
2016-10-11 15:00:00,122.51,122.69,122.51,122.58,11024.0,106.7257,106.8825,106.7257,106.7867,11024.0
2016-10-11 15:05:00,122.6,122.68,122.48,122.66,11457.0,106.8041,106.8738,106.6996,106.8564,11457.0
2016-10-11 15:10:00,122.67,122.79,122.59,122.72,13503.0,106.8651,106.9697,106.7954,106.9087,13503.0
2016-10-11 15:15:00,122.72,122.95,122.65,122.95,5190.0,106.9087,107.109,106.8477,107.109,5190.0
2016-10-11 15:20:00,122.97,123.11,122.95,123.05,6403.0,107.1265,107.2484,107.109,107.1962,6403.0
2016-10-11 15:25:00,123.02,123.04,122.89,122.94,7967.0,107.17,107.1874,107.0568,107.1003,7967.0
2016-10-11 15:30:00,122.93,123.05,122.91,123.04,12049.0,107.0916,107.1962,107.0742,107.1874,12049.0
2016-10-11 15:35:00,123.05,123.08,122.95,123.05,17217.0,107.1962,107.2223,107.109,107.1962,17217.0
2016-10-11 15:40:00,123.04,123.14,122.96,122.96,34398.0,107.1874,107.2746,107.1177,107.1177,34398.0
2016-10-11 15:45:00,122.95,123.16,122.95,123.14,38507.0,107.109,107.292,107.109,107.2746,38507.0
2016-10-11 15:50:00,123.13,123.14,123.04,123.08,20102.0,107.2658,107.2746,107.1874,107.2223,20102.0
2016-10-11 15:55:00,123.06,123.14,122.97,123.07,35600.0,107.2049,107.2746,107.1265,107.2136,35600.0
2016-10-12 09:30:00,123.27,123.27,123.0,123.17,7842.0,107.3878,107.3878,107.1526,107.3007,7842.0
2016-10-12 09:35:00,123.16,123.35,123.07,123.12,3386.0,107.292,107.4575,107.2136,107.2571,3386.0
2016-10-12 09:40:00,123.1,123.29,123.0,123.09,3985.0,107.2397,107.4052,107.1526,107.231,3985.0
2016-10-12 09:45:00,123.14,123.32,123.13,123.32,2006.0,107.2746,107.4314,107.2658,107.4314,2006.0
2016-10-12 09:50:00,123.31,123.42,123.28,123.41,3895.0,107.4227,107.5185,107.3965,107.5098,3895.0
2016-10-12 09:55:00,123.44,123.82,123.44,123.82,7421.0,107.5359,107.8669,107.5359,107.8669,7421.0
2016-10-12 10:00:00,123.81,123.82,123.59,123.77,6403.0,107.8582,107.8669,107.6666,107.8234,6403.0
2016-10-12 10:05:00,123.77,123.82,123.61,123.68,3657.0,107.8234,107.8669,107.684,107.745,3657.0
2016-10-12 10:10:00,123.68,123.7,123.48,123.65,4679.0,107.745,107.7624,107.5708,107.7188,4679.0
2016-10-12 10:15:00,123.65,123.75,123.6,123.73,5894.0,107.7188,107.806,107.6753,107.7885,5894.0
2016-10-12 10:20:00,123.76,123.84,123.75,123.84,6148.0,107.8147,107.8844,107.806,107.8844,6148.0
2016-10-12 10:25:00,123.84,124.15,123.82,124.1,13669.0,107.8844,108.1544,107.8669,108.1109,13669.0
2016-10-12 10:30:00,124.01,124.07,123.97,124.07,6361.0,108.0325,108.0847,107.9976,108.0847,6361.0
2016-10-12 10:35:00,124.01,124.02,123.73,123.87,3015.0,108.0325,108.0412,107.7885,107.9105,3015.0
2016-10-12 10:40:00,123.83,123.93,123.75,123.78,3900.0,107.8757,107.9628,107.806,107.8321,3900.0
2016-10-12 10:45:00,123.79,123.83,123.62,123.66,2400.0,107.8408,107.8757,107.6927,107.7276,2400.0
2016-10-12 10:50:00,123.65,123.65,123.3,123.37,13798.0,107.7188,107.7188,107.4139,107.4749,13798.0
2016-10-12 10:55:00,123.38,123.52,123.38,123.44,8600.0,107.4836,107.6056,107.4836,107.5359,8600.0
2016-10-12 11:00:00,123.47,123.53,123.41,123.51,11693.0,107.562,107.6143,107.5098,107.5969,11693.0
2016-10-12 11:05:00,123.49,123.56,123.44,123.48,15469.0,107.5795,107.6404,107.5359,107.5708,15469.0
2016-10-12 11:10:00,123.53,123.61,123.53,123.57,7200.0,107.6143,107.684,107.6143,107.6492,7200.0
2016-10-12 11:15:00,123.58,123.63,123.5,123.62,3600.0,107.6579,107.7014,107.5882,107.6927,3600.0
2016-10-12 11:20:00,123.59,123.64,123.58,123.61,10007.0,107.6666,107.7101,107.6579,107.684,10007.0
2016-10-12 11:25:00,123.63,123.68,123.59,123.61,13437.0,107.7014,107.745,107.6666,107.684,13437.0
2016-10-12 11:30:00,123.63,123.97,123.61,123.91,5200.0,107.7014,107.9976,107.684,107.9454,5200.0
2016-10-12 11:35:00,123.91,123.93,123.85,123.85,6545.0,107.9454,107.9628,107.8931,107.8931,6545.0
2016-10-12 11:40:00,123.9,123.9,123.76,123.85,3302.0,107.9366,107.9366,107.8147,107.8931,3302.0
2016-10-12 11:45:00,123.84,123.91,123.83,123.88,1933.0,107.8844,107.9454,107.8757,107.9192,1933.0
2016-10-12 11:50:00,123.9,123.94,123.87,123.93,3509.0,107.9366,107.9715,107.9105,107.9628,3509.0
2016-10-12 11:55:00,123.91,124.04,123.87,123.91,5300.0,107.9454,108.0586,107.9105,107.9454,5300.0
2016-10-12 12:00:00,123.92,123.94,123.83,123.92,4170.0,107.9541,107.9715,107.8757,107.9541,4170.0
2016-10-12 12:05:00,123.97,123.97,123.83,123.9,3400.0,107.9976,107.9976,107.8757,107.9366,3400.0
2016-10-12 12:10:00,123.9,124.03,123.89,123.98,3300.0,107.9366,108.0499,107.9279,108.0063,3300.0
2016-10-12 12:15:00,124.0,124.04,123.97,124.01,4600.0,108.0238,108.0586,107.9976,108.0325,4600.0
2016-10-12 12:20:00,124.01,124.04,123.95,124.0,5800.0,108.0325,108.0586,107.9802,108.0238,5800.0
2016-10-12 12:25:00,123.99,124.07,123.95,123.95,4923.0,108.015,108.0847,107.9802,107.9802,4923.0
2016-10-12 12:30:00,123.96,124.06,123.96,124.06,12268.0,107.9889,108.076,107.9889,108.076,12268.0
2016-10-12 12:35:00,124.05,124.11,123.96,124.03,9113.0,108.0673,108.1196,107.9889,108.0499,9113.0
2016-10-12 12:40:00,124.08,124.08,124.03,124.04,2642.0,108.0934,108.0934,108.0499,108.0586,2642.0
2016-10-12 12:45:00,124.0,124.06,124.0,124.03,2700.0,108.0238,108.076,108.0238,108.0499,2700.0
2016-10-12 12:50:00,124.05,124.05,123.99,124.01,16246.0,108.0673,108.0673,108.015,108.0325,16246.0
2016-10-12 12:55:00,124.0,124.03,123.99,124.01,3600.0,108.0238,108.0499,108.015,108.0325,3600.0
2016-10-12 13:00:00,124.0,124.01,123.92,123.92,1576.0,108.0238,108.0325,107.9541,107.9541,1576.0
2016-10-12 13:05:00,123.91,124.05,123.91,124.05,1269.0,107.9454,108.0673,107.9454,108.0673,1269.0
2016-10-12 13:10:00,124.02,124.04,123.94,123.97,2251.0,108.0412,108.0586,107.9715,107.9976,2251.0
2016-10-12 13:15:00,124.01,124.05,123.98,124.05,1700.0,108.0325,108.0673,108.0063,108.0673,1700.0
2016-10-12 13:20:00,124.08,124.09,124.0,124.03,2368.0,108.0934,108.1022,108.0238,108.0499,2368.0
2016-10-12 13:25:00,124.0,124.12,124.0,124.12,2384.0,108.0238,108.1283,108.0238,108.1283,2384.0
2016-10-12 13:30:00,124.14,124.14,124.08,124.08,1300.0,108.1457,108.1457,108.0934,108.0934,1300.0
2016-10-12 13:35:00,124.1,124.1,124.04,124.08,2349.0,108.1109,108.1109,108.0586,108.0934,2349.0
2016-10-12 13:40:00,124.06,124.19,124.06,124.18,2971.0,108.076,108.1893,108.076,108.1806,2971.0
2016-10-12 13:45:00,124.21,124.21,124.16,124.17,1900.0,108.2067,108.2067,108.1631,108.1719,1900.0
2016-10-12 13:50:00,124.16,124.3,124.16,124.29,4771.0,108.1631,108.2851,108.1631,108.2764,4771.0
2016-10-12 13:55:00,124.28,124.41,124.28,124.41,5035.0,108.2677,108.3809,108.2677,108.3809,5035.0
2016-10-12 14:00:00,124.41,124.49,124.16,124.22,6919.0,108.3809,108.4506,108.1631,108.2154,6919.0
2016-10-12 14:05:00,124.15,124.29,124.12,124.28,4673.0,108.1544,108.2764,108.1283,108.2677,4673.0
2016-10-12 14:10:00,124.35,124.46,124.32,124.44,8100.0,108.3287,108.4245,108.3025,108.4071,8100.0
2016-10-12 14:15:00,124.44,124.54,124.35,124.36,5918.0,108.4071,108.4942,108.3287,108.3374,5918.0
2016-10-12 14:20:00,124.38,124.48,124.37,124.47,2825.0,108.3548,108.4419,108.3461,108.4332,2825.0
2016-10-12 14:25:00,124.4,124.4,124.29,124.36,8034.0,108.3722,108.3722,108.2764,108.3374,8034.0
2016-10-12 14:30:00,124.34,124.46,124.31,124.46,5200.0,108.3199,108.4245,108.2938,108.4245,5200.0
2016-10-12 14:35:00,124.43,124.48,124.37,124.37,4103.0,108.3984,108.4419,108.3461,108.3461,4103.0
2016-10-12 14:40:00,124.36,124.36,124.1,124.16,3405.0,108.3374,108.3374,108.1109,108.1631,3405.0
2016-10-12 14:45:00,124.13,124.17,124.09,124.16,2816.0,108.137,108.1719,108.1022,108.1631,2816.0
2016-10-12 14:50:00,124.18,124.24,124.18,124.23,3410.0,108.1806,108.2328,108.1806,108.2241,3410.0
2016-10-12 14:55:00,124.23,124.25,124.13,124.14,5351.0,108.2241,108.2415,108.137,108.1457,5351.0
2016-10-12 15:00:00,124.12,124.14,124.05,124.12,3890.0,108.1283,108.1457,108.0673,108.1283,3890.0
2016-10-12 15:05:00,124.12,124.22,124.08,124.2,4078.0,108.1283,108.2154,108.0934,108.198,4078.0
2016-10-12 15:10:00,124.18,124.22,124.13,124.2,4102.0,108.1806,108.2154,108.137,108.198,4102.0
2016-10-12 15:15:00,124.2,124.24,124.14,124.23,5292.0,108.198,108.2328,108.1457,108.2241,5292.0
2016-10-12 15:20:00,124.25,124.26,124.16,124.19,4643.0,108.2415,108.2503,108.1631,108.1893,4643.0
2016-10-12 15:25:00,124.18,124.18,124.05,124.07,6422.0,108.1806,108.1806,108.0673,108.0847,6422.0
2016-10-12 15:30:00,124.06,124.07,123.98,123.99,8764.0,108.076,108.0847,108.0063,108.015,8764.0
2016-10-12 15:35:00,123.99,124.15,123.99,124.13,11471.0,108.015,108.1544,108.015,108.137,11471.0
2016-10-12 15:40:00,124.14,124.18,124.07,124.08,15103.0,108.1457,108.1806,108.0847,108.0934,15103.0
2016-10-12 15:45:00,124.07,124.15,124.03,124.09,21394.0,108.0847,108.1544,108.0499,108.1022,21394.0
2016-10-12 15:50:00,124.09,124.1,124.0,124.0,25603.0,108.1022,108.1109,108.0238,108.0238,25603.0
2016-10-12 15:55:00,124.0,124.08,123.89,123.92,51531.0,108.0238,108.0934,107.9279,107.9541,51531.0
2016-10-13 09:30:00,123.1,123.1,122.39,122.59,14132.0,107.2397,107.2397,106.6212,106.7954,14132.0
2016-10-13 09:35:00,122.43,122.51,122.1,122.17,5691.0,106.656,106.7257,106.3686,106.4295,5691.0
2016-10-13 09:40:00,122.23,122.78,122.19,122.76,26761.0,106.4818,106.9609,106.447,106.9435,26761.0
2016-10-13 09:45:00,122.7,122.82,122.59,122.65,8052.0,106.8912,106.9958,106.7954,106.8477,8052.0
2016-10-13 09:50:00,122.65,122.66,122.44,122.66,7158.0,106.8477,106.8564,106.6647,106.8564,7158.0
2016-10-13 09:55:00,122.71,122.71,122.51,122.58,4602.0,106.9,106.9,106.7257,106.7867,4602.0
2016-10-13 10:00:00,122.53,122.62,122.43,122.53,11200.0,106.7432,106.8216,106.656,106.7432,11200.0
2016-10-13 10:05:00,122.59,122.75,122.53,122.74,16774.0,106.7954,106.9348,106.7432,106.9261,16774.0
2016-10-13 10:10:00,122.75,122.76,122.63,122.68,7610.0,106.9348,106.9435,106.8303,106.8738,7610.0
2016-10-13 10:15:00,122.67,122.72,122.5,122.58,3372.0,106.8651,106.9087,106.717,106.7867,3372.0
2016-10-13 10:20:00,122.61,122.63,122.51,122.54,2662.0,106.8128,106.8303,106.7257,106.7519,2662.0
2016-10-13 10:25:00,122.54,122.6,122.26,122.26,7343.0,106.7519,106.8041,106.5079,106.5079,7343.0
2016-10-13 10:30:00,122.3,122.5,122.16,122.5,9505.0,106.5428,106.717,106.4208,106.717,9505.0
2016-10-13 10:35:00,122.5,122.62,122.45,122.55,9330.0,106.717,106.8216,106.6735,106.7606,9330.0
2016-10-13 10:40:00,122.58,122.66,122.48,122.48,4400.0,106.7867,106.8564,106.6996,106.6996,4400.0
2016-10-13 10:45:00,122.5,122.5,122.09,122.14,12732.0,106.717,106.717,106.3598,106.4034,12732.0
2016-10-13 10:50:00,122.07,122.25,122.06,122.17,10406.0,106.3424,106.4992,106.3337,106.4295,10406.0
2016-10-13 10:55:00,122.13,122.42,122.13,122.42,8165.0,106.3947,106.6473,106.3947,106.6473,8165.0
2016-10-13 11:00:00,122.33,122.43,122.25,122.25,3680.0,106.5689,106.656,106.4992,106.4992,3680.0
2016-10-13 11:05:00,122.26,122.53,122.26,122.39,4798.0,106.5079,106.7432,106.5079,106.6212,4798.0
2016-10-13 11:10:00,122.39,122.5,122.36,122.39,4582.0,106.6212,106.717,106.5951,106.6212,4582.0
2016-10-13 11:15:00,122.44,122.69,122.36,122.64,7905.0,106.6647,106.8825,106.5951,106.839,7905.0
2016-10-13 11:20:00,122.68,122.73,122.56,122.72,10510.0,106.8738,106.9174,106.7693,106.9087,10510.0
2016-10-13 11:25:00,122.76,122.83,122.67,122.72,5056.0,106.9435,107.0045,106.8651,106.9087,5056.0
2016-10-13 11:30:00,122.75,122.97,122.71,122.97,8162.0,106.9348,107.1265,106.9,107.1265,8162.0
2016-10-13 11:35:00,122.92,122.97,122.89,122.97,7078.0,107.0829,107.1265,107.0568,107.1265,7078.0
2016-10-13 11:40:00,122.93,122.93,122.76,122.87,5281.0,107.0916,107.0916,106.9435,107.0393,5281.0
2016-10-13 11:45:00,122.82,122.86,122.76,122.78,1775.0,106.9958,107.0306,106.9435,106.9609,1775.0
2016-10-13 11:50:00,122.71,122.79,122.67,122.79,2100.0,106.9,106.9697,106.8651,106.9697,2100.0
2016-10-13 11:55:00,122.78,122.8,122.61,122.8,6367.0,106.9609,106.9784,106.8128,106.9784,6367.0
2016-10-13 12:00:00,122.79,122.79,122.62,122.62,800.0,106.9697,106.9697,106.8216,106.8216,800.0
2016-10-13 12:05:00,122.68,122.88,122.66,122.84,1500.0,106.8738,107.0481,106.8564,107.0132,1500.0
2016-10-13 12:10:00,122.88,122.89,122.78,122.86,3359.0,107.0481,107.0568,106.9609,107.0306,3359.0
2016-10-13 12:15:00,122.86,122.95,122.86,122.9,2477.0,107.0306,107.109,107.0306,107.0655,2477.0
2016-10-13 12:20:00,122.94,122.95,122.78,122.86,8247.0,107.1003,107.109,106.9609,107.0306,8247.0
2016-10-13 12:25:00,122.86,122.89,122.84,122.86,3100.0,107.0306,107.0568,107.0132,107.0306,3100.0
2016-10-13 12:30:00,122.86,122.9,122.83,122.84,3203.0,107.0306,107.0655,107.0045,107.0132,3203.0
2016-10-13 12:35:00,122.89,123.15,122.89,123.15,2557.0,107.0568,107.2833,107.0568,107.2833,2557.0
2016-10-13 12:40:00,123.16,123.22,123.14,123.2,3820.0,107.292,107.3443,107.2746,107.3268,3820.0
2016-10-13 12:45:00,123.16,123.22,123.13,123.21,4398.0,107.292,107.3443,107.2658,107.3355,4398.0
2016-10-13 12:50:00,123.18,123.19,122.98,122.98,3750.0,107.3094,107.3181,107.1352,107.1352,3750.0
2016-10-13 12:55:00,123.03,123.05,122.97,122.99,4331.0,107.1787,107.1962,107.1265,107.1439,4331.0
2016-10-13 13:00:00,122.97,123.06,122.97,123.04,1800.0,107.1265,107.2049,107.1265,107.1874,1800.0
2016-10-13 13:05:00,123.01,123.05,122.95,123.03,2050.0,107.1613,107.1962,107.109,107.1787,2050.0
2016-10-13 13:10:00,123.01,123.02,122.88,122.88,3300.0,107.1613,107.17,107.0481,107.0481,3300.0
2016-10-13 13:15:00,122.9,123.0,122.9,123.0,2500.0,107.0655,107.1526,107.0655,107.1526,2500.0
2016-10-13 13:20:00,123.0,123.07,123.0,123.03,2200.0,107.1526,107.2136,107.1526,107.1787,2200.0
2016-10-13 13:25:00,123.01,123.1,123.0,123.06,3068.0,107.1613,107.2397,107.1526,107.2049,3068.0
2016-10-13 13:30:00,123.05,123.09,122.95,122.99,11643.0,107.1962,107.231,107.109,107.1439,11643.0
2016-10-13 13:35:00,122.99,123.04,122.92,122.99,5632.0,107.1439,107.1874,107.0829,107.1439,5632.0
2016-10-13 13:40:00,123.01,123.12,123.01,123.1,6236.0,107.1613,107.2571,107.1613,107.2397,6236.0
2016-10-13 13:45:00,123.11,123.17,123.01,123.05,5200.0,107.2484,107.3007,107.1613,107.1962,5200.0
2016-10-13 13:50:00,123.07,123.35,123.07,123.35,2800.0,107.2136,107.4575,107.2136,107.4575,2800.0
2016-10-13 13:55:00,123.35,123.49,123.33,123.49,6369.0,107.4575,107.5795,107.4401,107.5795,6369.0
2016-10-13 14:00:00,123.47,123.63,123.47,123.61,12947.0,107.562,107.7014,107.562,107.684,12947.0
2016-10-13 14:05:00,123.63,123.63,123.5,123.52,3300.0,107.7014,107.7014,107.5882,107.6056,3300.0
2016-10-13 14:10:00,123.51,123.55,123.47,123.5,4519.0,107.5969,107.6317,107.562,107.5882,4519.0
2016-10-13 14:15:00,123.51,123.58,123.49,123.54,5758.0,107.5969,107.6579,107.5795,107.623,5758.0
2016-10-13 14:20:00,123.54,123.64,123.53,123.57,5364.0,107.623,107.7101,107.6143,107.6492,5364.0
2016-10-13 14:25:00,123.62,123.67,123.55,123.57,3995.0,107.6927,107.7363,107.6317,107.6492,3995.0
2016-10-13 14:30:00,123.6,123.72,123.6,123.69,3682.0,107.6753,107.7798,107.6753,107.7537,3682.0
2016-10-13 14:35:00,123.66,123.66,123.51,123.55,5405.0,107.7276,107.7276,107.5969,107.6317,5405.0
2016-10-13 14:40:00,123.52,123.62,123.49,123.51,21796.0,107.6056,107.6927,107.5795,107.5969,21796.0
2016-10-13 14:45:00,123.5,123.53,123.47,123.52,7743.0,107.5882,107.6143,107.562,107.6056,7743.0
2016-10-13 14:50:00,123.52,123.62,123.51,123.62,5735.0,107.6056,107.6927,107.5969,107.6927,5735.0
2016-10-13 14:55:00,123.64,123.72,123.62,123.62,7836.0,107.7101,107.7798,107.6927,107.6927,7836.0
2016-10-13 15:00:00,123.64,123.7,123.55,123.66,13411.0,107.7101,107.7624,107.6317,107.7276,13411.0
2016-10-13 15:05:00,123.66,123.68,123.57,123.64,5436.0,107.7276,107.745,107.6492,107.7101,5436.0
2016-10-13 15:10:00,123.64,123.71,123.64,123.67,6299.0,107.7101,107.7711,107.7101,107.7363,6299.0
2016-10-13 15:15:00,123.66,123.7,123.58,123.6,14110.0,107.7276,107.7624,107.6579,107.6753,14110.0
2016-10-13 15:20:00,123.61,123.7,123.58,123.7,6000.0,107.684,107.7624,107.6579,107.7624,6000.0
2016-10-13 15:25:00,123.69,123.69,123.51,123.54,15595.0,107.7537,107.7537,107.5969,107.623,15595.0
2016-10-13 15:30:00,123.57,123.59,123.47,123.59,8966.0,107.6492,107.6666,107.562,107.6666,8966.0
2016-10-13 15:35:00,123.6,123.76,123.57,123.7,10059.0,107.6753,107.8147,107.6492,107.7624,10059.0
2016-10-13 15:40:00,123.69,123.73,123.35,123.35,25332.0,107.7537,107.7885,107.4575,107.4575,25332.0
2016-10-13 15:45:00,123.36,123.52,123.33,123.39,24492.0,107.4662,107.6056,107.4401,107.4923,24492.0
2016-10-13 15:50:00,123.38,123.38,123.31,123.35,17256.0,107.4836,107.4836,107.4227,107.4575,17256.0
2016-10-13 15:55:00,123.34,123.43,123.2,123.41,27595.0,107.4488,107.5272,107.3268,107.5098,27595.0
2016-10-14 09:30:00,123.97,124.49,123.97,124.44,12762.0,107.9976,108.4506,107.9976,108.4071,12762.0
2016-10-14 09:35:00,124.5,124.6,124.37,124.45,3160.0,108.4593,108.5464,108.3461,108.4158,3160.0
2016-10-14 09:40:00,124.48,124.61,124.47,124.57,4954.0,108.4419,108.5552,108.4332,108.5203,4954.0
2016-10-14 09:45:00,124.6,124.73,124.56,124.67,3898.0,108.5464,108.6597,108.5116,108.6074,3898.0
2016-10-14 09:50:00,124.71,124.75,124.62,124.62,5000.0,108.6423,108.6771,108.5639,108.5639,5000.0
2016-10-14 09:55:00,124.63,124.63,124.5,124.5,9744.0,108.5726,108.5726,108.4593,108.4593,9744.0
2016-10-14 10:00:00,124.48,124.61,124.46,124.59,5546.0,108.4419,108.5552,108.4245,108.5377,5546.0
2016-10-14 10:05:00,124.59,124.7,124.54,124.54,2924.0,108.5377,108.6336,108.4942,108.4942,2924.0
2016-10-14 10:10:00,124.61,124.98,124.58,124.93,6171.0,108.5552,108.8775,108.529,108.8339,6171.0
2016-10-14 10:15:00,124.96,125.07,124.9,125.07,4341.0,108.8601,108.9559,108.8078,108.9559,4341.0
2016-10-14 10:20:00,125.07,125.07,124.86,124.92,5798.0,108.9559,108.9559,108.773,108.8252,5798.0
2016-10-14 10:25:00,124.96,125.01,124.74,124.8,8470.0,108.8601,108.9036,108.6684,108.7207,8470.0
2016-10-14 10:30:00,124.78,124.95,124.75,124.78,9320.0,108.7033,108.8514,108.6771,108.7033,9320.0
2016-10-14 10:35:00,124.8,124.93,124.8,124.9,3416.0,108.7207,108.8339,108.7207,108.8078,3416.0
2016-10-14 10:40:00,124.9,125.13,124.9,125.13,7883.0,108.8078,109.0082,108.8078,109.0082,7883.0
2016-10-14 10:45:00,125.1,125.13,124.97,124.97,6329.0,108.982,109.0082,108.8688,108.8688,6329.0
2016-10-14 10:50:00,124.78,124.81,124.7,124.81,3803.0,108.7033,108.7294,108.6336,108.7294,3803.0
2016-10-14 10:55:00,124.79,124.79,124.65,124.66,5004.0,108.712,108.712,108.59,108.5987,5004.0
2016-10-14 11:00:00,124.63,124.63,124.33,124.4,7494.0,108.5726,108.5726,108.3112,108.3722,7494.0
2016-10-14 11:05:00,124.35,124.42,124.29,124.42,3100.0,108.3287,108.3896,108.2764,108.3896,3100.0
2016-10-14 11:10:00,124.41,124.42,124.27,124.28,7182.0,108.3809,108.3896,108.259,108.2677,7182.0
2016-10-14 11:15:00,124.23,124.47,124.22,124.47,3550.0,108.2241,108.4332,108.2154,108.4332,3550.0
2016-10-14 11:20:00,124.56,124.6,124.42,124.53,4700.0,108.5116,108.5464,108.3896,108.4855,4700.0
2016-10-14 11:25:00,124.55,124.55,124.34,124.34,5504.0,108.5029,108.5029,108.3199,108.3199,5504.0
2016-10-14 11:30:00,124.24,124.34,124.13,124.34,6515.0,108.2328,108.3199,108.137,108.3199,6515.0
2016-10-14 11:35:00,124.31,124.47,124.3,124.4,12627.0,108.2938,108.4332,108.2851,108.3722,12627.0
2016-10-14 11:40:00,124.38,124.39,124.28,124.35,9630.0,108.3548,108.3635,108.2677,108.3287,9630.0
2016-10-14 11:45:00,124.33,124.33,124.17,124.28,4700.0,108.3112,108.3112,108.1719,108.2677,4700.0
2016-10-14 11:50:00,124.31,124.5,124.3,124.43,8715.0,108.2938,108.4593,108.2851,108.3984,8715.0
2016-10-14 11:55:00,124.41,124.52,124.31,124.42,4400.0,108.3809,108.4768,108.2938,108.3896,4400.0
2016-10-14 12:00:00,124.34,124.5,124.31,124.49,3203.0,108.3199,108.4593,108.2938,108.4506,3203.0
2016-10-14 12:05:00,124.48,124.56,124.41,124.5,4611.0,108.4419,108.5116,108.3809,108.4593,4611.0
2016-10-14 12:10:00,124.47,124.51,124.34,124.51,3636.0,108.4332,108.468,108.3199,108.468,3636.0
2016-10-14 12:15:00,124.51,124.53,124.29,124.31,5731.0,108.468,108.4855,108.2764,108.2938,5731.0
2016-10-14 12:20:00,124.29,124.44,124.28,124.44,4246.0,108.2764,108.4071,108.2677,108.4071,4246.0
2016-10-14 12:25:00,124.47,124.63,124.44,124.62,4818.0,108.4332,108.5726,108.4071,108.5639,4818.0
2016-10-14 12:30:00,124.66,124.76,124.62,124.71,6850.0,108.5987,108.6858,108.5639,108.6423,6850.0
2016-10-14 12:35:00,124.69,124.81,124.65,124.8,10248.0,108.6249,108.7294,108.59,108.7207,10248.0
2016-10-14 12:40:00,124.78,124.93,124.76,124.8,6451.0,108.7033,108.8339,108.6858,108.7207,6451.0
2016-10-14 12:45:00,124.83,124.85,124.69,124.74,7537.0,108.7468,108.7642,108.6249,108.6684,7537.0
2016-10-14 12:50:00,124.71,124.84,124.63,124.8,5474.0,108.6423,108.7555,108.5726,108.7207,5474.0
2016-10-14 12:55:00,124.85,124.85,124.8,124.8,2701.0,108.7642,108.7642,108.7207,108.7207,2701.0
2016-10-14 13:00:00,124.8,124.8,124.57,124.6,4296.0,108.7207,108.7207,108.5203,108.5464,4296.0
2016-10-14 13:05:00,124.6,124.96,124.6,124.96,2080.0,108.5464,108.8601,108.5464,108.8601,2080.0
2016-10-14 13:10:00,124.93,124.95,124.85,124.88,3860.0,108.8339,108.8514,108.7642,108.7904,3860.0
2016-10-14 13:15:00,124.87,124.98,124.85,124.92,5182.0,108.7817,108.8775,108.7642,108.8252,5182.0
2016-10-14 13:20:00,124.9,124.96,124.86,124.9,2920.0,108.8078,108.8601,108.773,108.8078,2920.0
2016-10-14 13:25:00,124.95,124.95,124.87,124.87,2200.0,108.8514,108.8514,108.7817,108.7817,2200.0
2016-10-14 13:30:00,124.84,125.21,124.83,125.16,8364.0,108.7555,109.0779,108.7468,109.0343,8364.0
2016-10-14 13:35:00,125.12,125.12,124.94,125.05,4116.0,108.9995,108.9995,108.8426,108.9385,4116.0
2016-10-14 13:40:00,125.03,125.06,124.79,124.79,2548.0,108.921,108.9472,108.712,108.712,2548.0
2016-10-14 13:45:00,124.78,124.87,124.72,124.86,3800.0,108.7033,108.7817,108.651,108.773,3800.0
2016-10-14 13:50:00,124.82,124.82,124.7,124.77,2944.0,108.7381,108.7381,108.6336,108.6945,2944.0
2016-10-14 13:55:00,124.79,124.93,124.76,124.81,4230.0,108.712,108.8339,108.6858,108.7294,4230.0
2016-10-14 14:00:00,124.79,124.82,124.65,124.74,7836.0,108.712,108.7381,108.59,108.6684,7836.0
2016-10-14 14:05:00,124.8,124.81,124.61,124.67,5081.0,108.7207,108.7294,108.5552,108.6074,5081.0
2016-10-14 14:10:00,124.65,124.76,124.57,124.69,3769.0,108.59,108.6858,108.5203,108.6249,3769.0
2016-10-14 14:15:00,124.67,124.77,124.67,124.77,4042.0,108.6074,108.6945,108.6074,108.6945,4042.0
2016-10-14 14:20:00,124.8,124.97,124.75,124.92,3237.0,108.7207,108.8688,108.6771,108.8252,3237.0
2016-10-14 14:25:00,124.91,124.98,124.79,124.93,3795.0,108.8165,108.8775,108.712,108.8339,3795.0
2016-10-14 14:30:00,124.92,124.93,124.82,124.82,3700.0,108.8252,108.8339,108.7381,108.7381,3700.0
2016-10-14 14:35:00,124.79,124.84,124.72,124.79,3202.0,108.712,108.7555,108.651,108.712,3202.0
2016-10-14 14:40:00,124.77,124.83,124.73,124.83,3481.0,108.6945,108.7468,108.6597,108.7468,3481.0
2016-10-14 14:45:00,124.79,124.79,124.67,124.67,3070.0,108.712,108.712,108.6074,108.6074,3070.0
2016-10-14 14:50:00,124.67,124.77,124.65,124.73,4424.0,108.6074,108.6945,108.59,108.6597,4424.0
2016-10-14 14:55:00,124.7,124.76,124.55,124.6,6400.0,108.6336,108.6858,108.5029,108.5464,6400.0
2016-10-14 15:00:00,124.61,124.69,124.6,124.6,6232.0,108.5552,108.6249,108.5464,108.5464,6232.0
2016-10-14 15:05:00,124.61,124.83,124.6,124.79,9376.0,108.5552,108.7468,108.5464,108.712,9376.0
2016-10-14 15:10:00,124.82,124.86,124.75,124.8,9695.0,108.7381,108.773,108.6771,108.7207,9695.0
2016-10-14 15:15:00,124.8,124.82,124.72,124.73,7692.0,108.7207,108.7381,108.651,108.6597,7692.0
2016-10-14 15:20:00,124.73,124.83,124.68,124.8,8080.0,108.6597,108.7468,108.6161,108.7207,8080.0
2016-10-14 15:25:00,124.79,124.81,124.74,124.74,9129.0,108.712,108.7294,108.6684,108.6684,9129.0
2016-10-14 15:30:00,124.73,124.85,124.73,124.81,12085.0,108.6597,108.7642,108.6597,108.7294,12085.0
2016-10-14 15:35:00,124.79,124.95,124.78,124.95,14917.0,108.712,108.8514,108.7033,108.8514,14917.0
2016-10-14 15:40:00,124.95,125.0,124.91,124.92,21154.0,108.8514,108.8949,108.8165,108.8252,21154.0
2016-10-14 15:45:00,124.89,124.89,124.8,124.85,27936.0,108.7991,108.7991,108.7207,108.7642,27936.0
2016-10-14 15:50:00,124.84,124.9,124.79,124.79,42369.0,108.7555,108.8078,108.712,108.712,42369.0
2016-10-14 15:55:00,124.78,124.83,124.53,124.57,46528.0,108.7033,108.7468,108.4855,108.5203,46528.0
2016-10-17 09:30:00,124.59,124.68,124.31,124.31,9348.0,108.5377,108.6161,108.2938,108.2938,9348.0
2016-10-17 09:35:00,124.39,124.59,124.28,124.31,17284.0,108.3635,108.5377,108.2677,108.2938,17284.0
2016-10-17 09:40:00,124.25,124.32,124.08,124.16,8000.0,108.2415,108.3025,108.0934,108.1631,8000.0
2016-10-17 09:45:00,124.15,124.22,124.09,124.18,8842.0,108.1544,108.2154,108.1022,108.1806,8842.0
2016-10-17 09:50:00,124.28,124.39,124.11,124.16,7900.0,108.2677,108.3635,108.1196,108.1631,7900.0
2016-10-17 09:55:00,124.12,124.33,124.08,124.22,5650.0,108.1283,108.3112,108.0934,108.2154,5650.0
2016-10-17 10:00:00,124.19,124.25,124.09,124.19,5008.0,108.1893,108.2415,108.1022,108.1893,5008.0
2016-10-17 10:05:00,124.13,124.32,124.1,124.25,6390.0,108.137,108.3025,108.1109,108.2415,6390.0
2016-10-17 10:10:00,124.3,124.63,124.3,124.43,10251.0,108.2851,108.5726,108.2851,108.3984,10251.0
2016-10-17 10:15:00,124.46,124.56,124.39,124.43,2719.0,108.4245,108.5116,108.3635,108.3984,2719.0
2016-10-17 10:20:00,124.46,124.88,124.41,124.79,7652.0,108.4245,108.7904,108.3809,108.712,7652.0
2016-10-17 10:25:00,124.84,124.89,124.77,124.83,4964.0,108.7555,108.7991,108.6945,108.7468,4964.0
2016-10-17 10:30:00,124.82,124.83,124.72,124.78,2400.0,108.7381,108.7468,108.651,108.7033,2400.0
2016-10-17 10:35:00,124.74,124.81,124.68,124.75,4100.0,108.6684,108.7294,108.6161,108.6771,4100.0
2016-10-17 10:40:00,124.75,124.82,124.66,124.73,8318.0,108.6771,108.7381,108.5987,108.6597,8318.0
2016-10-17 10:45:00,124.7,124.74,124.65,124.69,7045.0,108.6336,108.6684,108.59,108.6249,7045.0
2016-10-17 10:50:00,124.74,124.75,124.5,124.57,4297.0,108.6684,108.6771,108.4593,108.5203,4297.0
2016-10-17 10:55:00,124.56,124.65,124.47,124.63,4420.0,108.5116,108.59,108.4332,108.5726,4420.0
2016-10-17 11:00:00,124.65,124.74,124.51,124.74,9199.0,108.59,108.6684,108.468,108.6684,9199.0
2016-10-17 11:05:00,124.75,124.77,124.6,124.71,3060.0,108.6771,108.6945,108.5464,108.6423,3060.0
2016-10-17 11:10:00,124.71,124.8,124.65,124.74,7593.0,108.6423,108.7207,108.59,108.6684,7593.0
2016-10-17 11:15:00,124.76,124.83,124.67,124.79,4017.0,108.6858,108.7468,108.6074,108.712,4017.0
2016-10-17 11:20:00,124.8,124.8,124.66,124.75,6187.0,108.7207,108.7207,108.5987,108.6771,6187.0
2016-10-17 11:25:00,124.71,124.72,124.61,124.69,11611.0,108.6423,108.651,108.5552,108.6249,11611.0
2016-10-17 11:30:00,124.72,124.8,124.71,124.77,4845.0,108.651,108.7207,108.6423,108.6945,4845.0
2016-10-17 11:35:00,124.79,124.88,124.7,124.88,2881.0,108.712,108.7904,108.6336,108.7904,2881.0
2016-10-17 11:40:00,124.85,124.94,124.81,124.9,2400.0,108.7642,108.8426,108.7294,108.8078,2400.0
2016-10-17 11:45:00,124.93,124.93,124.74,124.8,3298.0,108.8339,108.8339,108.6684,108.7207,3298.0
2016-10-17 11:50:00,124.84,124.95,124.79,124.94,4035.0,108.7555,108.8514,108.712,108.8426,4035.0
2016-10-17 11:55:00,124.93,124.98,124.86,124.94,6503.0,108.8339,108.8775,108.773,108.8426,6503.0
2016-10-17 12:00:00,124.96,124.97,124.83,124.91,3773.0,108.8601,108.8688,108.7468,108.8165,3773.0
2016-10-17 12:05:00,124.89,124.99,124.86,124.93,17151.0,108.7991,108.8862,108.773,108.8339,17151.0
2016-10-17 12:10:00,124.95,124.98,124.87,124.98,6249.0,108.8514,108.8775,108.7817,108.8775,6249.0
2016-10-17 12:15:00,124.95,124.96,124.9,124.9,2531.0,108.8514,108.8601,108.8078,108.8078,2531.0
2016-10-17 12:20:00,124.91,124.98,124.9,124.92,1640.0,108.8165,108.8775,108.8078,108.8252,1640.0
2016-10-17 12:25:00,124.92,124.96,124.89,124.94,6323.0,108.8252,108.8601,108.7991,108.8426,6323.0
2016-10-17 12:30:00,124.93,125.06,124.93,125.05,13573.0,108.8339,108.9472,108.8339,108.9385,13573.0
2016-10-17 12:35:00,125.06,125.09,124.93,124.93,3477.0,108.9472,108.9733,108.8339,108.8339,3477.0
2016-10-17 12:40:00,124.94,124.96,124.87,124.94,4100.0,108.8426,108.8601,108.7817,108.8426,4100.0
2016-10-17 12:45:00,124.9,124.98,124.86,124.93,2429.0,108.8078,108.8775,108.773,108.8339,2429.0
2016-10-17 12:50:00,124.97,125.03,124.94,124.99,2983.0,108.8688,108.921,108.8426,108.8862,2983.0
2016-10-17 12:55:00,124.96,125.02,124.95,124.99,3950.0,108.8601,108.9123,108.8514,108.8862,3950.0
2016-10-17 13:00:00,125.01,125.06,124.91,124.96,5277.0,108.9036,108.9472,108.8165,108.8601,5277.0
2016-10-17 13:05:00,124.94,124.99,124.92,124.98,1813.0,108.8426,108.8862,108.8252,108.8775,1813.0
2016-10-17 13:10:00,124.99,124.99,124.9,124.98,4179.0,108.8862,108.8862,108.8078,108.8775,4179.0
2016-10-17 13:15:00,125.0,125.0,124.77,124.83,4048.0,108.8949,108.8949,108.6945,108.7468,4048.0
2016-10-17 13:20:00,124.82,124.91,124.8,124.88,30246.0,108.7381,108.8165,108.7207,108.7904,30246.0
2016-10-17 13:25:00,124.88,124.88,124.77,124.83,3720.0,108.7904,108.7904,108.6945,108.7468,3720.0
2016-10-17 13:30:00,124.83,124.88,124.76,124.88,4000.0,108.7468,108.7904,108.6858,108.7904,4000.0
2016-10-17 13:35:00,124.88,124.94,124.83,124.93,2357.0,108.7904,108.8426,108.7468,108.8339,2357.0
2016-10-17 13:40:00,124.94,125.02,124.89,124.95,5922.0,108.8426,108.9123,108.7991,108.8514,5922.0
2016-10-17 13:45:00,124.96,124.96,124.88,124.91,2940.0,108.8601,108.8601,108.7904,108.8165,2940.0
2016-10-17 13:50:00,124.85,124.87,124.78,124.81,2874.0,108.7642,108.7817,108.7033,108.7294,2874.0
2016-10-17 13:55:00,124.79,124.87,124.62,124.62,14623.0,108.712,108.7817,108.5639,108.5639,14623.0
2016-10-17 14:00:00,124.62,124.76,124.6,124.76,6398.0,108.5639,108.6858,108.5464,108.6858,6398.0
2016-10-17 14:05:00,124.76,124.76,124.63,124.66,3367.0,108.6858,108.6858,108.5726,108.5987,3367.0
2016-10-17 14:10:00,124.63,124.83,124.61,124.75,4814.0,108.5726,108.7468,108.5552,108.6771,4814.0
2016-10-17 14:15:00,124.7,124.8,124.69,124.69,16418.0,108.6336,108.7207,108.6249,108.6249,16418.0
2016-10-17 14:20:00,124.75,124.76,124.62,124.62,8173.0,108.6771,108.6858,108.5639,108.5639,8173.0
2016-10-17 14:25:00,124.62,124.64,124.57,124.64,4642.0,108.5639,108.5813,108.5203,108.5813,4642.0
2016-10-17 14:30:00,124.62,124.62,124.51,124.51,7600.0,108.5639,108.5639,108.468,108.468,7600.0
2016-10-17 14:35:00,124.51,124.54,124.48,124.51,6465.0,108.468,108.4942,108.4419,108.468,6465.0
2016-10-17 14:40:00,124.5,124.52,124.46,124.48,6027.0,108.4593,108.4768,108.4245,108.4419,6027.0
2016-10-17 14:45:00,124.5,124.5,124.43,124.43,3796.0,108.4593,108.4593,108.3984,108.3984,3796.0
2016-10-17 14:50:00,124.44,124.5,124.39,124.48,5094.0,108.4071,108.4593,108.3635,108.4419,5094.0
2016-10-17 14:55:00,124.48,124.62,124.48,124.62,5000.0,108.4419,108.5639,108.4419,108.5639,5000.0
2016-10-17 15:00:00,124.59,124.59,124.49,124.52,3150.0,108.5377,108.5377,108.4506,108.4768,3150.0
2016-10-17 15:05:00,124.54,124.59,124.52,124.58,10196.0,108.4942,108.5377,108.4768,108.529,10196.0
2016-10-17 15:10:00,124.59,124.6,124.5,124.56,14481.0,108.5377,108.5464,108.4593,108.5116,14481.0
2016-10-17 15:15:00,124.56,124.6,124.55,124.57,5576.0,108.5116,108.5464,108.5029,108.5203,5576.0
2016-10-17 15:20:00,124.58,124.62,124.55,124.59,6579.0,108.529,108.5639,108.5029,108.5377,6579.0
2016-10-17 15:25:00,124.59,124.6,124.53,124.57,5032.0,108.5377,108.5464,108.4855,108.5203,5032.0
2016-10-17 15:30:00,124.53,124.59,124.52,124.59,11524.0,108.4855,108.5377,108.4768,108.5377,11524.0
2016-10-17 15:35:00,124.59,124.6,124.54,124.54,7250.0,108.5377,108.5464,108.4942,108.4942,7250.0
2016-10-17 15:40:00,124.53,124.53,124.38,124.38,7400.0,108.4855,108.4855,108.3548,108.3548,7400.0
2016-10-17 15:45:00,124.38,124.56,124.37,124.47,9755.0,108.3548,108.5116,108.3461,108.4332,9755.0
2016-10-17 15:50:00,124.46,124.51,124.44,124.45,17623.0,108.4245,108.468,108.4071,108.4158,17623.0
2016-10-17 15:55:00,124.45,124.46,124.28,124.39,41410.0,108.4158,108.4245,108.2677,108.3635,41410.0
2016-10-18 09:30:00,125.62,125.62,125.26,125.26,12264.0,109.435,109.435,109.1214,109.1214,12264.0
2016-10-18 09:35:00,125.04,125.04,124.47,124.58,7622.0,108.9298,108.9298,108.4332,108.529,7622.0
2016-10-18 09:40:00,124.58,124.99,124.58,124.9,7750.0,108.529,108.8862,108.529,108.8078,7750.0
2016-10-18 09:45:00,124.82,125.1,124.49,124.62,53420.0,108.7381,108.982,108.4506,108.5639,53420.0
2016-10-18 09:50:00,124.58,124.58,124.31,124.42,4321.0,108.529,108.529,108.2938,108.3896,4321.0
2016-10-18 09:55:00,124.41,124.45,124.16,124.16,8563.0,108.3809,108.4158,108.1631,108.1631,8563.0
2016-10-18 10:00:00,124.24,124.42,124.23,124.36,14588.0,108.2328,108.3896,108.2241,108.3374,14588.0
2016-10-18 10:05:00,124.34,124.42,124.28,124.28,4631.0,108.3199,108.3896,108.2677,108.2677,4631.0
2016-10-18 10:10:00,124.27,124.32,124.07,124.08,4068.0,108.259,108.3025,108.0847,108.0934,4068.0
2016-10-18 10:15:00,124.13,124.23,124.06,124.09,6246.0,108.137,108.2241,108.076,108.1022,6246.0
2016-10-18 10:20:00,124.12,124.16,123.81,123.83,7374.0,108.1283,108.1631,107.8582,107.8757,7374.0
2016-10-18 10:25:00,123.9,123.99,123.83,123.95,3608.0,107.9366,108.015,107.8757,107.9802,3608.0
2016-10-18 10:30:00,123.9,123.94,123.86,123.9,4832.0,107.9366,107.9715,107.9018,107.9366,4832.0
2016-10-18 10:35:00,123.92,124.0,123.87,123.94,5963.0,107.9541,108.0238,107.9105,107.9715,5963.0
2016-10-18 10:40:00,123.95,123.98,123.89,123.94,5800.0,107.9802,108.0063,107.9279,107.9715,5800.0
2016-10-18 10:45:00,123.96,123.96,123.87,123.89,11177.0,107.9889,107.9889,107.9105,107.9279,11177.0
2016-10-18 10:50:00,123.92,123.94,123.78,123.81,7326.0,107.9541,107.9715,107.8321,107.8582,7326.0
2016-10-18 10:55:00,123.83,123.87,123.72,123.74,9813.0,107.8757,107.9105,107.7798,107.7973,9813.0
2016-10-18 11:00:00,123.74,123.81,123.73,123.74,14107.0,107.7973,107.8582,107.7885,107.7973,14107.0
2016-10-18 11:05:00,123.74,123.74,123.63,123.66,7761.0,107.7973,107.7973,107.7014,107.7276,7761.0
2016-10-18 11:10:00,123.63,123.67,123.57,123.59,28048.0,107.7014,107.7363,107.6492,107.6666,28048.0
2016-10-18 11:15:00,123.57,123.62,123.5,123.58,13609.0,107.6492,107.6927,107.5882,107.6579,13609.0
2016-10-18 11:20:00,123.58,123.63,123.57,123.6,9052.0,107.6579,107.7014,107.6492,107.6753,9052.0
2016-10-18 11:25:00,123.59,123.68,123.58,123.58,27304.0,107.6666,107.745,107.6579,107.6579,27304.0
2016-10-18 11:30:00,123.6,123.64,123.49,123.59,44980.0,107.6753,107.7101,107.5795,107.6666,44980.0
2016-10-18 11:35:00,123.56,123.75,123.55,123.61,12680.0,107.6404,107.806,107.6317,107.684,12680.0
2016-10-18 11:40:00,123.61,123.69,123.59,123.69,6009.0,107.684,107.7537,107.6666,107.7537,6009.0
2016-10-18 11:45:00,123.65,123.74,123.64,123.7,3634.0,107.7188,107.7973,107.7101,107.7624,3634.0
2016-10-18 11:50:00,123.68,123.7,123.54,123.54,20125.0,107.745,107.7624,107.623,107.623,20125.0
2016-10-18 11:55:00,123.63,123.72,123.56,123.72,18308.0,107.7014,107.7798,107.6404,107.7798,18308.0
2016-10-18 12:00:00,123.72,123.78,123.55,123.58,6584.0,107.7798,107.8321,107.6317,107.6579,6584.0
2016-10-18 12:05:00,123.55,123.66,123.55,123.6,4298.0,107.6317,107.7276,107.6317,107.6753,4298.0
2016-10-18 12:10:00,123.61,123.67,123.55,123.55,5900.0,107.684,107.7363,107.6317,107.6317,5900.0
2016-10-18 12:15:00,123.52,123.58,123.44,123.44,7211.0,107.6056,107.6579,107.5359,107.5359,7211.0
2016-10-18 12:20:00,123.44,123.54,123.44,123.54,5945.0,107.5359,107.623,107.5359,107.623,5945.0
2016-10-18 12:25:00,123.54,123.58,123.52,123.55,4726.0,107.623,107.6579,107.6056,107.6317,4726.0
2016-10-18 12:30:00,123.58,123.6,123.47,123.49,6119.0,107.6579,107.6753,107.562,107.5795,6119.0
2016-10-18 12:35:00,123.48,123.53,123.47,123.52,3200.0,107.5708,107.6143,107.562,107.6056,3200.0
2016-10-18 12:40:00,123.52,123.52,123.34,123.37,6001.0,107.6056,107.6056,107.4488,107.4749,6001.0
2016-10-18 12:45:00,123.38,123.39,123.26,123.28,9946.0,107.4836,107.4923,107.3791,107.3965,9946.0
2016-10-18 12:50:00,123.29,123.37,123.27,123.3,4704.0,107.4052,107.4749,107.3878,107.4139,4704.0
2016-10-18 12:55:00,123.27,123.32,123.17,123.3,4496.0,107.3878,107.4314,107.3007,107.4139,4496.0
2016-10-18 13:00:00,123.32,123.36,123.28,123.3,5565.0,107.4314,107.4662,107.3965,107.4139,5565.0
2016-10-18 13:05:00,123.31,123.38,123.3,123.31,6117.0,107.4227,107.4836,107.4139,107.4227,6117.0
2016-10-18 13:10:00,123.33,123.33,123.28,123.29,5200.0,107.4401,107.4401,107.3965,107.4052,5200.0
2016-10-18 13:15:00,123.3,123.38,123.28,123.28,12508.0,107.4139,107.4836,107.3965,107.3965,12508.0
2016-10-18 13:20:00,123.3,123.34,123.27,123.32,4976.0,107.4139,107.4488,107.3878,107.4314,4976.0
2016-10-18 13:25:00,123.33,123.36,123.24,123.26,4617.0,107.4401,107.4662,107.3617,107.3791,4617.0
2016-10-18 13:30:00,123.24,123.25,123.03,123.04,15203.0,107.3617,107.3704,107.1787,107.1874,15203.0
2016-10-18 13:35:00,123.04,123.17,123.03,123.12,5658.0,107.1874,107.3007,107.1787,107.2571,5658.0
2016-10-18 13:40:00,123.17,123.21,123.04,123.15,6035.0,107.3007,107.3355,107.1874,107.2833,6035.0
2016-10-18 13:45:00,123.14,123.15,123.03,123.04,4910.0,107.2746,107.2833,107.1787,107.1874,4910.0
2016-10-18 13:50:00,123.03,123.06,122.98,123.03,5553.0,107.1787,107.2049,107.1352,107.1787,5553.0
2016-10-18 13:55:00,123.05,123.05,122.86,122.89,14803.0,107.1962,107.1962,107.0306,107.0568,14803.0
2016-10-18 14:00:00,122.9,123.13,122.87,123.1,12905.0,107.0655,107.2658,107.0393,107.2397,12905.0
2016-10-18 14:05:00,123.12,123.13,123.04,123.07,8507.0,107.2571,107.2658,107.1874,107.2136,8507.0
2016-10-18 14:10:00,123.07,123.14,123.06,123.14,7134.0,107.2136,107.2746,107.2049,107.2746,7134.0
2016-10-18 14:15:00,123.13,123.13,123.01,123.02,8602.0,107.2658,107.2658,107.1613,107.17,8602.0
2016-10-18 14:20:00,123.03,123.05,122.92,123.04,16928.0,107.1787,107.1962,107.0829,107.1874,16928.0
2016-10-18 14:25:00,123.06,123.1,123.03,123.06,8262.0,107.2049,107.2397,107.1787,107.2049,8262.0
2016-10-18 14:30:00,123.05,123.05,122.99,123.03,12049.0,107.1962,107.1962,107.1439,107.1787,12049.0
2016-10-18 14:35:00,123.03,123.07,122.96,123.03,12253.0,107.1787,107.2136,107.1177,107.1787,12253.0
2016-10-18 14:40:00,123.04,123.08,123.01,123.08,7464.0,107.1874,107.2223,107.1613,107.2223,7464.0
2016-10-18 14:45:00,123.07,123.09,122.99,123.07,17219.0,107.2136,107.231,107.1439,107.2136,17219.0
2016-10-18 14:50:00,123.09,123.1,123.0,123.02,5000.0,107.231,107.2397,107.1526,107.17,5000.0
2016-10-18 14:55:00,123.04,123.05,123.0,123.05,6158.0,107.1874,107.1962,107.1526,107.1962,6158.0
2016-10-18 15:00:00,123.05,123.08,122.93,123.01,13744.0,107.1962,107.2223,107.0916,107.1613,13744.0
2016-10-18 15:05:00,123.04,123.07,122.99,122.99,5177.0,107.1874,107.2136,107.1439,107.1439,5177.0
2016-10-18 15:10:00,123.0,123.0,122.87,122.92,16948.0,107.1526,107.1526,107.0393,107.0829,16948.0
2016-10-18 15:15:00,122.92,122.97,122.85,122.85,9981.0,107.0829,107.1265,107.0219,107.0219,9981.0
2016-10-18 15:20:00,122.84,122.95,122.83,122.95,15127.0,107.0132,107.109,107.0045,107.109,15127.0
2016-10-18 15:25:00,122.96,123.04,122.94,122.98,12902.0,107.1177,107.1874,107.1003,107.1352,12902.0
2016-10-18 15:30:00,122.98,123.02,122.96,122.96,13665.0,107.1352,107.17,107.1177,107.1177,13665.0
2016-10-18 15:35:00,122.96,122.99,122.83,122.9,18319.0,107.1177,107.1439,107.0045,107.0655,18319.0
2016-10-18 15:40:00,122.89,122.9,122.76,122.76,21123.0,107.0568,107.0655,106.9435,106.9435,21123.0
2016-10-18 15:45:00,122.77,122.91,122.77,122.85,20206.0,106.9522,107.0742,106.9522,107.0219,20206.0
2016-10-18 15:50:00,122.87,122.88,122.79,122.8,26550.0,107.0393,107.0481,106.9697,106.9784,26550.0
2016-10-18 15:55:00,122.79,122.91,122.77,122.81,63031.0,106.9697,107.0742,106.9522,106.9871,63031.0
2016-10-19 09:30:00,123.45,123.45,122.96,123.1,17897.0,107.5446,107.5446,107.1177,107.2397,17897.0
2016-10-19 09:35:00,123.0,123.12,122.15,122.26,46575.0,107.1526,107.2571,106.4121,106.5079,46575.0
2016-10-19 09:40:00,122.28,122.67,122.21,122.23,31162.0,106.5254,106.8651,106.4644,106.4818,31162.0
2016-10-19 09:45:00,122.41,122.42,122.17,122.33,39330.0,106.6386,106.6473,106.4295,106.5689,39330.0
2016-10-19 09:50:00,122.35,122.98,122.35,122.92,19469.0,106.5863,107.1352,106.5863,107.0829,19469.0
2016-10-19 09:55:00,122.95,122.95,122.69,122.81,29590.0,107.109,107.109,106.8825,106.9871,29590.0
2016-10-19 10:00:00,122.85,122.87,122.58,122.64,17691.0,107.0219,107.0393,106.7867,106.839,17691.0
2016-10-19 10:05:00,122.66,122.73,122.56,122.58,15235.0,106.8564,106.9174,106.7693,106.7867,15235.0
2016-10-19 10:10:00,122.58,122.67,122.47,122.57,13317.0,106.7867,106.8651,106.6909,106.778,13317.0
2016-10-19 10:15:00,122.56,122.57,122.43,122.52,4641.0,106.7693,106.778,106.656,106.7344,4641.0
2016-10-19 10:20:00,122.57,122.74,122.54,122.74,10660.0,106.778,106.9261,106.7519,106.9261,10660.0
2016-10-19 10:25:00,122.73,122.87,122.68,122.82,10753.0,106.9174,107.0393,106.8738,106.9958,10753.0
2016-10-19 10:30:00,122.84,122.94,122.78,122.79,12095.0,107.0132,107.1003,106.9609,106.9697,12095.0
2016-10-19 10:35:00,122.85,122.94,122.81,122.84,8681.0,107.0219,107.1003,106.9871,107.0132,8681.0
2016-10-19 10:40:00,122.82,122.92,122.74,122.88,13223.0,106.9958,107.0829,106.9261,107.0481,13223.0
2016-10-19 10:45:00,122.86,123.05,122.86,122.96,11330.0,107.0306,107.1962,107.0306,107.1177,11330.0
2016-10-19 10:50:00,122.96,122.97,122.85,122.85,3200.0,107.1177,107.1265,107.0219,107.0219,3200.0
2016-10-19 10:55:00,122.89,122.98,122.85,122.97,13726.0,107.0568,107.1352,107.0219,107.1265,13726.0
2016-10-19 11:00:00,122.97,123.09,122.95,122.97,17303.0,107.1265,107.231,107.109,107.1265,17303.0
2016-10-19 11:05:00,122.97,123.07,122.95,123.07,13940.0,107.1265,107.2136,107.109,107.2136,13940.0
2016-10-19 11:10:00,123.09,123.25,123.09,123.22,10148.0,107.231,107.3704,107.231,107.3443,10148.0
2016-10-19 11:15:00,123.24,123.31,123.24,123.29,6130.0,107.3617,107.4227,107.3617,107.4052,6130.0
2016-10-19 11:20:00,123.28,123.28,123.14,123.15,9596.0,107.3965,107.3965,107.2746,107.2833,9596.0
2016-10-19 11:25:00,123.19,123.31,123.16,123.22,10434.0,107.3181,107.4227,107.292,107.3443,10434.0
2016-10-19 11:30:00,123.23,123.23,123.08,123.21,7522.0,107.353,107.353,107.2223,107.3355,7522.0
2016-10-19 11:35:00,123.21,123.24,123.12,123.16,7320.0,107.3355,107.3617,107.2571,107.292,7320.0
2016-10-19 11:40:00,123.19,123.4,123.19,123.4,23220.0,107.3181,107.5011,107.3181,107.5011,23220.0
2016-10-19 11:45:00,123.43,123.49,123.29,123.36,22016.0,107.5272,107.5795,107.4052,107.4662,22016.0
2016-10-19 11:50:00,123.35,123.42,123.29,123.36,11286.0,107.4575,107.5185,107.4052,107.4662,11286.0
2016-10-19 11:55:00,123.36,123.46,123.33,123.36,10394.0,107.4662,107.5533,107.4401,107.4662,10394.0
2016-10-19 12:00:00,123.39,123.49,123.33,123.34,10152.0,107.4923,107.5795,107.4401,107.4488,10152.0
2016-10-19 12:05:00,123.36,123.42,123.26,123.38,22679.0,107.4662,107.5185,107.3791,107.4836,22679.0
2016-10-19 12:10:00,123.38,123.4,123.32,123.35,13507.0,107.4836,107.5011,107.4314,107.4575,13507.0
2016-10-19 12:15:00,123.37,123.47,123.34,123.46,10513.0,107.4749,107.562,107.4488,107.5533,10513.0
2016-10-19 12:20:00,123.46,123.59,123.44,123.55,12744.0,107.5533,107.6666,107.5359,107.6317,12744.0
2016-10-19 12:25:00,123.59,123.6,123.51,123.59,7454.0,107.6666,107.6753,107.5969,107.6666,7454.0
2016-10-19 12:30:00,123.6,123.64,123.52,123.62,9239.0,107.6753,107.7101,107.6056,107.6927,9239.0
2016-10-19 12:35:00,123.62,123.65,123.48,123.5,7470.0,107.6927,107.7188,107.5708,107.5882,7470.0
2016-10-19 12:40:00,123.53,123.64,123.53,123.62,6293.0,107.6143,107.7101,107.6143,107.6927,6293.0
2016-10-19 12:45:00,123.62,123.65,123.53,123.65,5868.0,107.6927,107.7188,107.6143,107.7188,5868.0
2016-10-19 12:50:00,123.7,123.73,123.66,123.72,5151.0,107.7624,107.7885,107.7276,107.7798,5151.0
2016-10-19 12:55:00,123.74,123.77,123.59,123.6,11635.0,107.7973,107.8234,107.6666,107.6753,11635.0
2016-10-19 13:00:00,123.62,123.76,123.62,123.69,8126.0,107.6927,107.8147,107.6927,107.7537,8126.0
2016-10-19 13:05:00,123.72,123.75,123.66,123.7,5982.0,107.7798,107.806,107.7276,107.7624,5982.0
2016-10-19 13:10:00,123.72,123.72,123.65,123.67,9708.0,107.7798,107.7798,107.7188,107.7363,9708.0
2016-10-19 13:15:00,123.67,123.69,123.63,123.68,11620.0,107.7363,107.7537,107.7014,107.745,11620.0
2016-10-19 13:20:00,123.66,123.72,123.66,123.7,6700.0,107.7276,107.7798,107.7276,107.7624,6700.0
2016-10-19 13:25:00,123.72,123.75,123.62,123.69,7602.0,107.7798,107.806,107.6927,107.7537,7602.0
2016-10-19 13:30:00,123.7,123.79,123.69,123.73,9074.0,107.7624,107.8408,107.7537,107.7885,9074.0
2016-10-19 13:35:00,123.73,123.78,123.68,123.73,12338.0,107.7885,107.8321,107.745,107.7885,12338.0
2016-10-19 13:40:00,123.74,123.75,123.64,123.64,9916.0,107.7973,107.806,107.7101,107.7101,9916.0
2016-10-19 13:45:00,123.64,123.67,123.54,123.54,9772.0,107.7101,107.7363,107.623,107.623,9772.0
2016-10-19 13:50:00,123.54,123.61,123.53,123.54,9637.0,107.623,107.684,107.6143,107.623,9637.0
2016-10-19 13:55:00,123.54,123.58,123.51,123.52,11077.0,107.623,107.6579,107.5969,107.6056,11077.0
2016-10-19 14:00:00,123.55,123.57,123.5,123.5,6940.0,107.6317,107.6492,107.5882,107.5882,6940.0
2016-10-19 14:05:00,123.52,123.63,123.51,123.58,11256.0,107.6056,107.7014,107.5969,107.6579,11256.0
2016-10-19 14:10:00,123.57,123.61,123.54,123.54,5901.0,107.6492,107.684,107.623,107.623,5901.0
2016-10-19 14:15:00,123.57,123.62,123.47,123.47,8751.0,107.6492,107.6927,107.562,107.562,8751.0
2016-10-19 14:20:00,123.5,123.52,123.38,123.38,12190.0,107.5882,107.6056,107.4836,107.4836,12190.0
2016-10-19 14:25:00,123.38,123.42,123.28,123.34,12436.0,107.4836,107.5185,107.3965,107.4488,12436.0
2016-10-19 14:30:00,123.36,123.43,123.32,123.34,7353.0,107.4662,107.5272,107.4314,107.4488,7353.0
2016-10-19 14:35:00,123.37,123.46,123.36,123.4,7118.0,107.4749,107.5533,107.4662,107.5011,7118.0
2016-10-19 14:40:00,123.42,123.44,123.37,123.37,7081.0,107.5185,107.5359,107.4749,107.4749,7081.0
2016-10-19 14:45:00,123.38,123.44,123.38,123.39,17682.0,107.4836,107.5359,107.4836,107.4923,17682.0
2016-10-19 14:50:00,123.39,123.39,123.32,123.36,13092.0,107.4923,107.4923,107.4314,107.4662,13092.0
2016-10-19 14:55:00,123.38,123.45,123.38,123.41,11998.0,107.4836,107.5446,107.4836,107.5098,11998.0
2016-10-19 15:00:00,123.42,123.48,123.41,123.47,7346.0,107.5185,107.5708,107.5098,107.562,7346.0
2016-10-19 15:05:00,123.48,123.54,123.44,123.47,18223.0,107.5708,107.623,107.5359,107.562,18223.0
2016-10-19 15:10:00,123.45,123.5,123.45,123.49,9366.0,107.5446,107.5882,107.5446,107.5795,9366.0
2016-10-19 15:15:00,123.47,123.67,123.46,123.67,13293.0,107.562,107.7363,107.5533,107.7363,13293.0
2016-10-19 15:20:00,123.68,123.74,123.67,123.68,14746.0,107.745,107.7973,107.7363,107.745,14746.0
2016-10-19 15:25:00,123.68,123.73,123.68,123.73,9901.0,107.745,107.7885,107.745,107.7885,9901.0
2016-10-19 15:30:00,123.72,123.73,123.67,123.7,11983.0,107.7798,107.7885,107.7363,107.7624,11983.0
2016-10-19 15:35:00,123.69,123.73,123.68,123.72,18913.0,107.7537,107.7885,107.745,107.7798,18913.0
2016-10-19 15:40:00,123.71,123.79,123.7,123.79,16413.0,107.7711,107.8408,107.7624,107.8408,16413.0
2016-10-19 15:45:00,123.76,123.96,123.76,123.81,45634.0,107.8147,107.9889,107.8147,107.8582,45634.0
2016-10-19 15:50:00,123.81,123.81,123.71,123.74,14770.0,107.8582,107.8582,107.7711,107.7973,14770.0
2016-10-19 15:55:00,123.74,123.74,123.64,123.72,27908.0,107.7973,107.7973,107.7101,107.7798,27908.0
2016-10-20 09:30:00,123.09,123.12,122.52,123.01,18413.0,107.231,107.2571,106.7344,107.1613,18413.0
2016-10-20 09:35:00,123.08,123.25,122.82,122.82,3176.0,107.2223,107.3704,106.9958,106.9958,3176.0
2016-10-20 09:40:00,122.81,122.95,122.65,122.95,7280.0,106.9871,107.109,106.8477,107.109,7280.0
2016-10-20 09:45:00,122.92,123.1,122.88,123.04,11704.0,107.0829,107.2397,107.0481,107.1874,11704.0
2016-10-20 09:50:00,123.11,123.12,122.97,123.12,5827.0,107.2484,107.2571,107.1265,107.2571,5827.0
2016-10-20 09:55:00,123.11,123.44,123.11,123.4,9190.0,107.2484,107.5359,107.2484,107.5011,9190.0
2016-10-20 10:00:00,123.45,123.79,123.45,123.7,16991.0,107.5446,107.8408,107.5446,107.7624,16991.0
2016-10-20 10:05:00,123.77,123.84,123.68,123.69,15875.0,107.8234,107.8844,107.745,107.7537,15875.0
2016-10-20 10:10:00,123.68,123.7,123.52,123.56,12717.0,107.745,107.7624,107.6056,107.6404,12717.0
2016-10-20 10:15:00,123.51,123.55,123.38,123.38,27235.0,107.5969,107.6317,107.4836,107.4836,27235.0
2016-10-20 10:20:00,123.39,123.45,123.14,123.14,46364.0,107.4923,107.5446,107.2746,107.2746,46364.0
2016-10-20 10:25:00,123.13,123.26,123.0,123.19,11362.0,107.2658,107.3791,107.1526,107.3181,11362.0
2016-10-20 10:30:00,123.18,123.18,122.85,122.92,22862.0,107.3094,107.3094,107.0219,107.0829,22862.0
2016-10-20 10:35:00,122.85,123.06,122.75,123.06,17581.0,107.0219,107.2049,106.9348,107.2049,17581.0
2016-10-20 10:40:00,123.06,123.07,122.95,123.05,22761.0,107.2049,107.2136,107.109,107.1962,22761.0
2016-10-20 10:45:00,123.08,123.34,123.07,123.33,8017.0,107.2223,107.4488,107.2136,107.4401,8017.0
2016-10-20 10:50:00,123.32,123.33,123.03,123.13,12160.0,107.4314,107.4401,107.1787,107.2658,12160.0
2016-10-20 10:55:00,123.15,123.18,122.96,123.08,22103.0,107.2833,107.3094,107.1177,107.2223,22103.0
2016-10-20 11:00:00,123.07,123.12,123.02,123.08,22315.0,107.2136,107.2571,107.17,107.2223,22315.0
2016-10-20 11:05:00,123.07,123.08,122.93,122.93,29307.0,107.2136,107.2223,107.0916,107.0916,29307.0
2016-10-20 11:10:00,122.96,122.99,122.82,122.93,15177.0,107.1177,107.1439,106.9958,107.0916,15177.0
2016-10-20 11:15:00,122.93,123.08,122.83,123.08,14319.0,107.0916,107.2223,107.0045,107.2223,14319.0
2016-10-20 11:20:00,123.08,123.21,123.08,123.21,9629.0,107.2223,107.3355,107.2223,107.3355,9629.0
2016-10-20 11:25:00,123.21,123.43,123.2,123.3,20822.0,107.3355,107.5272,107.3268,107.4139,20822.0
2016-10-20 11:30:00,123.29,123.29,123.11,123.11,17805.0,107.4052,107.4052,107.2484,107.2484,17805.0
2016-10-20 11:35:00,123.17,123.2,123.05,123.11,21078.0,107.3007,107.3268,107.1962,107.2484,21078.0
2016-10-20 11:40:00,123.13,123.13,122.99,122.99,14010.0,107.2658,107.2658,107.1439,107.1439,14010.0
2016-10-20 11:45:00,122.99,123.2,122.94,123.2,4201.0,107.1439,107.3268,107.1003,107.3268,4201.0
2016-10-20 11:50:00,123.23,123.23,122.98,122.98,7894.0,107.353,107.353,107.1352,107.1352,7894.0
2016-10-20 11:55:00,122.98,123.19,122.96,123.19,7400.0,107.1352,107.3181,107.1177,107.3181,7400.0
2016-10-20 12:00:00,123.19,123.25,123.11,123.17,7679.0,107.3181,107.3704,107.2484,107.3007,7679.0
2016-10-20 12:05:00,123.18,123.36,123.17,123.29,5807.0,107.3094,107.4662,107.3007,107.4052,5807.0
2016-10-20 12:10:00,123.34,123.45,123.29,123.29,8673.0,107.4488,107.5446,107.4052,107.4052,8673.0
2016-10-20 12:15:00,123.32,123.46,123.26,123.46,9909.0,107.4314,107.5533,107.3791,107.5533,9909.0
2016-10-20 12:20:00,123.46,123.46,123.29,123.33,5775.0,107.5533,107.5533,107.4052,107.4401,5775.0
2016-10-20 12:25:00,123.33,123.45,123.31,123.45,5450.0,107.4401,107.5446,107.4227,107.5446,5450.0
2016-10-20 12:30:00,123.45,123.45,123.28,123.37,13314.0,107.5446,107.5446,107.3965,107.4749,13314.0
2016-10-20 12:35:00,123.4,123.45,123.3,123.38,12137.0,107.5011,107.5446,107.4139,107.4836,12137.0
2016-10-20 12:40:00,123.37,123.49,123.34,123.47,13823.0,107.4749,107.5795,107.4488,107.562,13823.0
2016-10-20 12:45:00,123.48,123.54,123.42,123.52,12050.0,107.5708,107.623,107.5185,107.6056,12050.0
2016-10-20 12:50:00,123.51,123.54,123.33,123.5,9904.0,107.5969,107.623,107.4401,107.5882,9904.0
2016-10-20 12:55:00,123.49,123.54,123.43,123.5,16373.0,107.5795,107.623,107.5272,107.5882,16373.0
2016-10-20 13:00:00,123.5,123.61,123.4,123.57,15168.0,107.5882,107.684,107.5011,107.6492,15168.0
2016-10-20 13:05:00,123.6,123.66,123.52,123.63,7649.0,107.6753,107.7276,107.6056,107.7014,7649.0
2016-10-20 13:10:00,123.62,123.62,123.45,123.47,10434.0,107.6927,107.6927,107.5446,107.562,10434.0
2016-10-20 13:15:00,123.47,123.55,123.38,123.5,7993.0,107.562,107.6317,107.4836,107.5882,7993.0
2016-10-20 13:20:00,123.53,123.55,123.42,123.42,5109.0,107.6143,107.6317,107.5185,107.5185,5109.0
2016-10-20 13:25:00,123.46,123.48,123.39,123.45,6542.0,107.5533,107.5708,107.4923,107.5446,6542.0
2016-10-20 13:30:00,123.47,123.55,123.46,123.52,10870.0,107.562,107.6317,107.5533,107.6056,10870.0
2016-10-20 13:35:00,123.52,123.55,123.48,123.55,12560.0,107.6056,107.6317,107.5708,107.6317,12560.0
2016-10-20 13:40:00,123.54,123.55,123.47,123.55,6801.0,107.623,107.6317,107.562,107.6317,6801.0
2016-10-20 13:45:00,123.53,123.55,123.36,123.36,9605.0,107.6143,107.6317,107.4662,107.4662,9605.0
2016-10-20 13:50:00,123.3,123.35,123.24,123.35,36142.0,107.4139,107.4575,107.3617,107.4575,36142.0
2016-10-20 13:55:00,123.29,123.34,123.25,123.29,9150.0,107.4052,107.4488,107.3704,107.4052,9150.0
2016-10-20 14:00:00,123.28,123.34,123.27,123.29,15640.0,107.3965,107.4488,107.3878,107.4052,15640.0
2016-10-20 14:05:00,123.29,123.34,123.22,123.24,26399.0,107.4052,107.4488,107.3443,107.3617,26399.0
2016-10-20 14:10:00,123.19,123.34,123.15,123.26,34565.0,107.3181,107.4488,107.2833,107.3791,34565.0
2016-10-20 14:15:00,123.27,123.27,123.13,123.13,11467.0,107.3878,107.3878,107.2658,107.2658,11467.0
2016-10-20 14:20:00,123.13,123.18,123.06,123.09,21596.0,107.2658,107.3094,107.2049,107.231,21596.0
2016-10-20 14:25:00,123.06,123.13,123.03,123.11,18326.0,107.2049,107.2658,107.1787,107.2484,18326.0
2016-10-20 14:30:00,123.14,123.17,123.04,123.09,7837.0,107.2746,107.3007,107.1874,107.231,7837.0
2016-10-20 14:35:00,123.11,123.12,123.02,123.04,14692.0,107.2484,107.2571,107.17,107.1874,14692.0
2016-10-20 14:40:00,123.05,123.09,123.02,123.08,10818.0,107.1962,107.231,107.17,107.2223,10818.0
2016-10-20 14:45:00,123.07,123.25,123.04,123.23,31130.0,107.2136,107.3704,107.1874,107.353,31130.0
2016-10-20 14:50:00,123.27,123.29,123.09,123.09,16611.0,107.3878,107.4052,107.231,107.231,16611.0
2016-10-20 14:55:00,123.11,123.16,123.02,123.03,28651.0,107.2484,107.292,107.17,107.1787,28651.0
2016-10-20 15:00:00,123.03,123.06,122.95,123.02,18658.0,107.1787,107.2049,107.109,107.17,18658.0
2016-10-20 15:05:00,123.0,123.15,122.95,123.12,22688.0,107.1526,107.2833,107.109,107.2571,22688.0
2016-10-20 15:10:00,123.11,123.15,123.07,123.12,21872.0,107.2484,107.2833,107.2136,107.2571,21872.0
2016-10-20 15:15:00,123.12,123.13,123.0,123.0,33339.0,107.2571,107.2658,107.1526,107.1526,33339.0
2016-10-20 15:20:00,123.0,123.17,123.0,123.1,36218.0,107.1526,107.3007,107.1526,107.2397,36218.0
2016-10-20 15:25:00,123.1,123.13,122.97,122.99,48821.0,107.2397,107.2658,107.1265,107.1439,48821.0
2016-10-20 15:30:00,122.99,123.0,122.92,122.94,24703.0,107.1439,107.1526,107.0829,107.1003,24703.0
2016-10-20 15:35:00,122.94,122.97,122.87,122.92,25818.0,107.1003,107.1265,107.0393,107.0829,25818.0
2016-10-20 15:40:00,122.9,122.91,122.72,122.75,39212.0,107.0655,107.0742,106.9087,106.9348,39212.0
2016-10-20 15:45:00,122.75,122.9,122.75,122.81,109522.0,106.9348,107.0655,106.9348,106.9871,109522.0
2016-10-20 15:50:00,122.81,122.86,122.73,122.73,79207.0,106.9871,107.0306,106.9174,106.9174,79207.0
2016-10-20 15:55:00,122.74,122.78,122.6,122.71,123990.0,106.9261,106.9609,106.8041,106.9,123990.0
2016-10-21 09:30:00,122.69,124.0,122.69,123.5,163351.0,106.8825,108.0238,106.8825,107.5882,163351.0
2016-10-21 09:35:00,123.37,124.62,123.31,124.56,186996.0,107.4749,108.5639,107.4227,108.5116,186996.0
2016-10-21 09:40:00,124.65,124.8,123.85,124.36,114522.0,108.59,108.7207,107.8931,108.3374,114522.0
2016-10-21 09:45:00,124.46,124.52,123.57,123.8,12388.0,108.4245,108.4768,107.6492,107.8495,12388.0
2016-10-21 09:50:00,123.76,124.02,123.57,123.7,16879.0,107.8147,108.0412,107.6492,107.7624,16879.0
2016-10-21 09:55:00,123.71,123.86,123.6,123.67,30982.0,107.7711,107.9018,107.6753,107.7363,30982.0
2016-10-21 10:00:00,123.67,123.67,123.26,123.33,29438.0,107.7363,107.7363,107.3791,107.4401,29438.0
2016-10-21 10:05:00,123.35,123.52,123.3,123.35,10672.0,107.4575,107.6056,107.4139,107.4575,10672.0
2016-10-21 10:10:00,123.4,123.4,123.07,123.16,11406.0,107.5011,107.5011,107.2136,107.292,11406.0
2016-10-21 10:15:00,123.18,123.45,123.18,123.26,20459.0,107.3094,107.5446,107.3094,107.3791,20459.0
2016-10-21 10:20:00,123.29,123.34,122.79,122.8,17324.0,107.4052,107.4488,106.9697,106.9784,17324.0
2016-10-21 10:25:00,122.8,122.95,122.44,122.95,42068.0,106.9784,107.109,106.6647,107.109,42068.0
2016-10-21 10:30:00,122.97,123.72,122.97,123.57,18742.0,107.1265,107.7798,107.1265,107.6492,18742.0
2016-10-21 10:35:00,123.65,124.04,123.59,123.91,25256.0,107.7188,108.0586,107.6666,107.9454,25256.0
2016-10-21 10:40:00,123.9,124.2,123.87,123.94,13465.0,107.9366,108.198,107.9105,107.9715,13465.0
2016-10-21 10:45:00,123.9,124.01,123.6,123.73,17824.0,107.9366,108.0325,107.6753,107.7885,17824.0
2016-10-21 10:50:00,123.71,123.81,123.45,123.67,20199.0,107.7711,107.8582,107.5446,107.7363,20199.0
2016-10-21 10:55:00,123.7,123.8,123.65,123.67,9890.0,107.7624,107.8495,107.7188,107.7363,9890.0
2016-10-21 11:00:00,123.65,123.65,123.47,123.53,12020.0,107.7188,107.7188,107.562,107.6143,12020.0
2016-10-21 11:05:00,123.51,123.68,123.45,123.66,15289.0,107.5969,107.745,107.5446,107.7276,15289.0
2016-10-21 11:10:00,123.66,123.71,123.58,123.67,17458.0,107.7276,107.7711,107.6579,107.7363,17458.0
2016-10-21 11:15:00,123.63,123.68,123.5,123.61,16180.0,107.7014,107.745,107.5882,107.684,16180.0
2016-10-21 11:20:00,123.63,123.63,123.04,123.05,81410.0,107.7014,107.7014,107.1874,107.1962,81410.0
2016-10-21 11:25:00,123.05,123.49,123.05,123.49,23519.0,107.1962,107.5795,107.1962,107.5795,23519.0
2016-10-21 11:30:00,123.5,123.91,123.5,123.81,14014.0,107.5882,107.9454,107.5882,107.8582,14014.0
2016-10-21 11:35:00,123.81,123.96,123.75,123.91,11578.0,107.8582,107.9889,107.806,107.9454,11578.0
2016-10-21 11:40:00,123.92,123.93,123.78,123.83,16925.0,107.9541,107.9628,107.8321,107.8757,16925.0
2016-10-21 11:45:00,123.83,124.21,123.82,124.12,18649.0,107.8757,108.2067,107.8669,108.1283,18649.0
2016-10-21 11:50:00,124.16,124.4,124.08,124.15,21466.0,108.1631,108.3722,108.0934,108.1544,21466.0
2016-10-21 11:55:00,124.17,124.22,124.09,124.15,34444.0,108.1719,108.2154,108.1022,108.1544,34444.0
2016-10-21 12:00:00,124.17,124.37,124.16,124.37,18217.0,108.1719,108.3461,108.1631,108.3461,18217.0
2016-10-21 12:05:00,124.33,124.38,124.25,124.33,7472.0,108.3112,108.3548,108.2415,108.3112,7472.0
2016-10-21 12:10:00,124.34,124.35,124.17,124.19,36701.0,108.3199,108.3287,108.1719,108.1893,36701.0
2016-10-21 12:15:00,124.23,124.26,123.67,123.81,31793.0,108.2241,108.2503,107.7363,107.8582,31793.0
2016-10-21 12:20:00,123.81,123.88,123.66,123.66,11138.0,107.8582,107.9192,107.7276,107.7276,11138.0
2016-10-21 12:25:00,123.7,123.76,123.61,123.66,32757.0,107.7624,107.8147,107.684,107.7276,32757.0
2016-10-21 12:30:00,123.69,123.72,123.63,123.67,7502.0,107.7537,107.7798,107.7014,107.7363,7502.0
2016-10-21 12:35:00,123.67,123.74,123.65,123.65,5467.0,107.7363,107.7973,107.7188,107.7188,5467.0
2016-10-21 12:40:00,123.65,123.71,123.63,123.71,10746.0,107.7188,107.7711,107.7014,107.7711,10746.0
2016-10-21 12:45:00,123.71,123.74,123.62,123.74,12687.0,107.7711,107.7973,107.6927,107.7973,12687.0
2016-10-21 12:50:00,123.7,123.7,123.63,123.69,9555.0,107.7624,107.7624,107.7014,107.7537,9555.0
2016-10-21 12:55:00,123.68,123.73,123.5,123.56,9706.0,107.745,107.7885,107.5882,107.6404,9706.0
2016-10-21 13:00:00,123.58,123.66,123.52,123.52,8629.0,107.6579,107.7276,107.6056,107.6056,8629.0
2016-10-21 13:05:00,123.53,123.53,123.48,123.52,9875.0,107.6143,107.6143,107.5708,107.6056,9875.0
2016-10-21 13:10:00,123.52,123.54,123.43,123.45,7574.0,107.6056,107.623,107.5272,107.5446,7574.0
2016-10-21 13:15:00,123.46,123.51,123.46,123.51,6733.0,107.5533,107.5969,107.5533,107.5969,6733.0
2016-10-21 13:20:00,123.47,123.49,123.35,123.37,13560.0,107.562,107.5795,107.4575,107.4749,13560.0
2016-10-21 13:25:00,123.37,123.39,123.14,123.14,4683.0,107.4749,107.4923,107.2746,107.2746,4683.0
2016-10-21 13:30:00,123.15,123.24,123.07,123.1,12087.0,107.2833,107.3617,107.2136,107.2397,12087.0
2016-10-21 13:35:00,123.15,123.23,123.09,123.22,5489.0,107.2833,107.353,107.231,107.3443,5489.0
2016-10-21 13:40:00,123.2,123.22,123.13,123.15,5316.0,107.3268,107.3443,107.2658,107.2833,5316.0
2016-10-21 13:45:00,123.17,123.2,123.1,123.2,7697.0,107.3007,107.3268,107.2397,107.3268,7697.0
2016-10-21 13:50:00,123.19,123.21,122.98,123.1,13162.0,107.3181,107.3355,107.1352,107.2397,13162.0
2016-10-21 13:55:00,123.1,123.1,122.94,122.94,12836.0,107.2397,107.2397,107.1003,107.1003,12836.0
2016-10-21 14:00:00,122.96,123.0,122.9,122.92,17714.0,107.1177,107.1526,107.0655,107.0829,17714.0
2016-10-21 14:05:00,122.93,123.03,122.92,122.92,13014.0,107.0916,107.1787,107.0829,107.0829,13014.0
2016-10-21 14:10:00,122.93,122.94,122.48,122.6,20611.0,107.0916,107.1003,106.6996,106.8041,20611.0
2016-10-21 14:15:00,122.61,122.79,122.61,122.69,12206.0,106.8128,106.9697,106.8128,106.8825,12206.0
2016-10-21 14:20:00,122.7,122.77,122.69,122.74,6763.0,106.8912,106.9522,106.8825,106.9261,6763.0
2016-10-21 14:25:00,122.73,122.8,122.71,122.76,6835.0,106.9174,106.9784,106.9,106.9435,6835.0
2016-10-21 14:30:00,122.81,122.81,122.71,122.8,8565.0,106.9871,106.9871,106.9,106.9784,8565.0
2016-10-21 14:35:00,122.81,122.96,122.81,122.96,10296.0,106.9871,107.1177,106.9871,107.1177,10296.0
2016-10-21 14:40:00,122.97,122.97,122.88,122.93,4962.0,107.1265,107.1265,107.0481,107.0916,4962.0
2016-10-21 14:45:00,122.93,122.94,122.82,122.88,5580.0,107.0916,107.1003,106.9958,107.0481,5580.0
2016-10-21 14:50:00,122.87,122.88,122.8,122.85,9717.0,107.0393,107.0481,106.9784,107.0219,9717.0
2016-10-21 14:55:00,122.82,122.85,122.77,122.83,5111.0,106.9958,107.0219,106.9522,107.0045,5111.0
2016-10-21 15:00:00,122.8,122.82,122.69,122.71,12480.0,106.9784,106.9958,106.8825,106.9,12480.0
2016-10-21 15:05:00,122.72,122.84,122.72,122.83,9193.0,106.9087,107.0132,106.9087,107.0045,9193.0
2016-10-21 15:10:00,122.82,122.89,122.79,122.88,10529.0,106.9958,107.0568,106.9697,107.0481,10529.0
2016-10-21 15:15:00,122.88,122.93,122.86,122.86,17829.0,107.0481,107.0916,107.0306,107.0306,17829.0
2016-10-21 15:20:00,122.89,122.94,122.8,122.94,16907.0,107.0568,107.1003,106.9784,107.1003,16907.0
2016-10-21 15:25:00,122.94,123.15,122.91,123.12,14621.0,107.1003,107.2833,107.0742,107.2571,14621.0
2016-10-21 15:30:00,123.12,123.19,123.11,123.16,18190.0,107.2571,107.3181,107.2484,107.292,18190.0
2016-10-21 15:35:00,123.19,123.24,123.09,123.15,18510.0,107.3181,107.3617,107.231,107.2833,18510.0
2016-10-21 15:40:00,123.13,123.18,123.05,123.17,15993.0,107.2658,107.3094,107.1962,107.3007,15993.0
2016-10-21 15:45:00,123.18,123.23,123.06,123.16,36960.0,107.3094,107.353,107.2049,107.292,36960.0
2016-10-21 15:50:00,123.17,123.19,123.04,123.13,50544.0,107.3007,107.3181,107.1874,107.2658,50544.0
2016-10-21 15:55:00,123.14,123.26,123.13,123.2,69724.0,107.2746,107.3791,107.2658,107.3268,69724.0
2016-10-24 09:30:00,123.95,123.95,123.21,123.22,12769.0,107.9802,107.9802,107.3355,107.3443,12769.0
2016-10-24 09:35:00,123.24,123.7,123.22,123.31,6528.0,107.3617,107.7624,107.3443,107.4227,6528.0
2016-10-24 09:40:00,123.3,123.47,122.63,122.63,57047.0,107.4139,107.562,106.8303,106.8303,57047.0
2016-10-24 09:45:00,122.61,122.99,122.6,122.67,22758.0,106.8128,107.1439,106.8041,106.8651,22758.0
2016-10-24 09:50:00,122.75,122.77,122.16,122.35,67121.0,106.9348,106.9522,106.4208,106.5863,67121.0
2016-10-24 09:55:00,122.35,122.57,122.16,122.31,20564.0,106.5863,106.778,106.4208,106.5515,20564.0
2016-10-24 10:00:00,122.32,122.64,122.28,122.64,13095.0,106.5602,106.839,106.5254,106.839,13095.0
2016-10-24 10:05:00,122.61,122.8,122.55,122.55,26254.0,106.8128,106.9784,106.7606,106.7606,26254.0
2016-10-24 10:10:00,122.56,122.56,122.07,122.07,8600.0,106.7693,106.7693,106.3424,106.3424,8600.0
2016-10-24 10:15:00,122.08,122.21,121.95,121.95,11719.0,106.3511,106.4644,106.2379,106.2379,11719.0
2016-10-24 10:20:00,121.95,121.95,121.55,121.56,15639.0,106.2379,106.2379,105.8894,105.8981,15639.0
2016-10-24 10:25:00,121.55,121.6,121.41,121.45,14822.0,105.8894,105.933,105.7675,105.8023,14822.0
2016-10-24 10:30:00,121.46,121.75,121.42,121.72,17122.0,105.811,106.0636,105.7762,106.0375,17122.0
2016-10-24 10:35:00,121.7,121.91,121.67,121.91,12753.0,106.0201,106.203,105.994,106.203,12753.0
2016-10-24 10:40:00,121.91,121.95,121.75,121.76,17026.0,106.203,106.2379,106.0636,106.0724,17026.0
2016-10-24 10:45:00,121.77,121.87,121.73,121.83,12459.0,106.0811,106.1682,106.0462,106.1333,12459.0
2016-10-24 10:50:00,121.79,121.91,121.79,121.82,7674.0,106.0985,106.203,106.0985,106.1246,7674.0
2016-10-24 10:55:00,121.82,121.91,121.75,121.75,10194.0,106.1246,106.203,106.0636,106.0636,10194.0
2016-10-24 11:00:00,121.71,121.76,121.59,121.59,6219.0,106.0288,106.0724,105.9243,105.9243,6219.0
2016-10-24 11:05:00,121.64,121.67,121.56,121.56,7472.0,105.9678,105.994,105.8981,105.8981,7472.0
2016-10-24 11:10:00,121.6,121.6,121.41,121.41,7600.0,105.933,105.933,105.7675,105.7675,7600.0
2016-10-24 11:15:00,121.46,121.47,121.41,121.45,4187.0,105.811,105.8197,105.7675,105.8023,4187.0
2016-10-24 11:20:00,121.46,121.46,121.3,121.32,5998.0,105.811,105.811,105.6716,105.689,5998.0
2016-10-24 11:25:00,121.3,121.52,121.12,121.2,42805.0,105.6716,105.8633,105.5148,105.5845,42805.0
2016-10-24 11:30:00,121.2,121.4,121.2,121.39,5915.0,105.5845,105.7587,105.5845,105.75,5915.0
2016-10-24 11:35:00,121.38,121.38,121.26,121.28,19310.0,105.7413,105.7413,105.6368,105.6542,19310.0
2016-10-24 11:40:00,121.28,121.3,121.23,121.25,10044.0,105.6542,105.6716,105.6106,105.6281,10044.0
2016-10-24 11:45:00,121.26,121.26,121.09,121.13,7557.0,105.6368,105.6368,105.4887,105.5235,7557.0
2016-10-24 11:50:00,121.1,121.1,120.96,120.97,8354.0,105.4974,105.4974,105.3754,105.3841,8354.0
2016-10-24 11:55:00,120.96,120.98,120.84,120.88,9339.0,105.3754,105.3929,105.2709,105.3057,9339.0
2016-10-24 12:00:00,120.88,120.96,120.8,120.8,7044.0,105.3057,105.3754,105.236,105.236,7044.0
2016-10-24 12:05:00,120.82,120.83,120.72,120.81,13619.0,105.2535,105.2622,105.1664,105.2448,13619.0
2016-10-24 12:10:00,120.81,120.82,120.68,120.79,35957.0,105.2448,105.2535,105.1315,105.2273,35957.0
2016-10-24 12:15:00,120.82,120.84,120.77,120.84,8825.0,105.2535,105.2709,105.2099,105.2709,8825.0
2016-10-24 12:20:00,120.86,120.86,120.76,120.81,8647.0,105.2883,105.2883,105.2012,105.2448,8647.0
2016-10-24 12:25:00,120.8,120.82,120.67,120.7,14041.0,105.236,105.2535,105.1228,105.1489,14041.0
2016-10-24 12:30:00,120.68,120.94,120.65,120.79,21392.0,105.1315,105.358,105.1054,105.2273,21392.0
2016-10-24 12:35:00,120.8,120.94,120.64,120.64,22800.0,105.236,105.358,105.0967,105.0967,22800.0
2016-10-24 12:40:00,120.64,120.91,120.61,120.91,27634.0,105.0967,105.3319,105.0705,105.3319,27634.0
2016-10-24 12:45:00,120.84,120.92,120.79,120.83,5098.0,105.2709,105.3406,105.2273,105.2622,5098.0
2016-10-24 12:50:00,120.83,121.08,120.82,121.08,6923.0,105.2622,105.48,105.2535,105.48,6923.0
2016-10-24 12:55:00,121.02,121.09,120.99,121.09,5723.0,105.4277,105.4887,105.4016,105.4887,5723.0
2016-10-24 13:00:00,121.06,121.06,120.95,120.99,4404.0,105.4625,105.4625,105.3667,105.4016,4404.0
2016-10-24 13:05:00,121.0,121.01,120.92,120.99,6600.0,105.4103,105.419,105.3406,105.4016,6600.0
2016-10-24 13:10:00,120.99,121.01,120.93,120.93,3432.0,105.4016,105.419,105.3493,105.3493,3432.0
2016-10-24 13:15:00,120.93,120.93,120.87,120.87,6779.0,105.3493,105.3493,105.297,105.297,6779.0
2016-10-24 13:20:00,120.87,120.89,120.79,120.85,4358.0,105.297,105.3144,105.2273,105.2796,4358.0
2016-10-24 13:25:00,120.86,120.87,120.77,120.77,4789.0,105.2883,105.297,105.2099,105.2099,4789.0
2016-10-24 13:30:00,120.81,120.89,120.78,120.89,5002.0,105.2448,105.3144,105.2186,105.3144,5002.0
2016-10-24 13:35:00,120.87,120.89,120.82,120.82,3422.0,105.297,105.3144,105.2535,105.2535,3422.0
2016-10-24 13:40:00,120.83,120.93,120.79,120.93,4791.0,105.2622,105.3493,105.2273,105.3493,4791.0
2016-10-24 13:45:00,120.89,120.91,120.84,120.85,5467.0,105.3144,105.3319,105.2709,105.2796,5467.0
2016-10-24 13:50:00,120.84,120.96,120.79,120.91,13949.0,105.2709,105.3754,105.2273,105.3319,13949.0
2016-10-24 13:55:00,120.91,121.0,120.91,121.0,7999.0,105.3319,105.4103,105.3319,105.4103,7999.0
2016-10-24 14:00:00,121.0,121.12,120.99,121.06,7093.0,105.4103,105.5148,105.4016,105.4625,7093.0
2016-10-24 14:05:00,121.0,121.05,120.99,121.02,4750.0,105.4103,105.4538,105.4016,105.4277,4750.0
2016-10-24 14:10:00,121.02,121.04,120.98,121.04,6363.0,105.4277,105.4451,105.3929,105.4451,6363.0
2016-10-24 14:15:00,121.05,121.05,120.86,120.92,25548.0,105.4538,105.4538,105.2883,105.3406,25548.0
2016-10-24 14:20:00,120.92,121.02,120.9,121.0,10748.0,105.3406,105.4277,105.3232,105.4103,10748.0
2016-10-24 14:25:00,120.99,121.02,120.97,121.02,8199.0,105.4016,105.4277,105.3841,105.4277,8199.0
2016-10-24 14:30:00,121.03,121.04,120.88,120.92,9245.0,105.4364,105.4451,105.3057,105.3406,9245.0
2016-10-24 14:35:00,120.92,121.0,120.83,120.83,9998.0,105.3406,105.4103,105.2622,105.2622,9998.0
2016-10-24 14:40:00,120.85,120.92,120.84,120.88,11735.0,105.2796,105.3406,105.2709,105.3057,11735.0
2016-10-24 14:45:00,120.88,120.91,120.84,120.84,15395.0,105.3057,105.3319,105.2709,105.2709,15395.0
2016-10-24 14:50:00,120.84,120.88,120.78,120.78,11647.0,105.2709,105.3057,105.2186,105.2186,11647.0
2016-10-24 14:55:00,120.78,120.89,120.78,120.83,9734.0,105.2186,105.3144,105.2186,105.2622,9734.0
2016-10-24 15:00:00,120.82,120.87,120.76,120.77,9073.0,105.2535,105.297,105.2012,105.2099,9073.0
2016-10-24 15:05:00,120.78,120.78,120.72,120.75,11052.0,105.2186,105.2186,105.1664,105.1925,11052.0
2016-10-24 15:10:00,120.75,120.81,120.68,120.68,8420.0,105.1925,105.2448,105.1315,105.1315,8420.0
2016-10-24 15:15:00,120.64,120.7,120.63,120.63,11668.0,105.0967,105.1489,105.0879,105.0879,11668.0
2016-10-24 15:20:00,120.63,120.64,120.55,120.58,11062.0,105.0879,105.0967,105.0183,105.0444,11062.0
2016-10-24 15:25:00,120.6,120.65,120.55,120.64,16263.0,105.0618,105.1054,105.0183,105.0967,16263.0
2016-10-24 15:30:00,120.64,120.71,120.6,120.63,17574.0,105.0967,105.1576,105.0618,105.0879,17574.0
2016-10-24 15:35:00,120.61,120.69,120.61,120.68,20298.0,105.0705,105.1402,105.0705,105.1315,20298.0
2016-10-24 15:40:00,120.67,120.69,120.5,120.56,22542.0,105.1228,105.1402,104.9747,105.027,22542.0
2016-10-24 15:45:00,120.57,120.64,120.56,120.64,31952.0,105.0357,105.0967,105.027,105.0967,31952.0
2016-10-24 15:50:00,120.65,120.74,120.64,120.69,29547.0,105.1054,105.1838,105.0967,105.1402,29547.0
2016-10-24 15:55:00,120.7,120.88,120.69,120.78,69638.0,105.1489,105.3057,105.1402,105.2186,69638.0
2016-10-25 09:30:00,120.44,120.58,120.1,120.13,8438.0,104.9224,105.0444,104.6262,104.6524,8438.0
2016-10-25 09:35:00,120.2,120.42,120.14,120.34,8470.0,104.7133,104.905,104.6611,104.8353,8470.0
2016-10-25 09:40:00,120.35,120.96,120.34,120.79,19825.0,104.844,105.3754,104.8353,105.2273,19825.0
2016-10-25 09:45:00,120.75,121.12,120.69,121.11,10716.0,105.1925,105.5148,105.1402,105.5061,10716.0
2016-10-25 09:50:00,121.1,121.3,121.07,121.26,23918.0,105.4974,105.6716,105.4713,105.6368,23918.0
2016-10-25 09:55:00,121.22,121.25,121.11,121.25,16921.0,105.6019,105.6281,105.5061,105.6281,16921.0
2016-10-25 10:00:00,121.19,121.45,121.13,121.36,18251.0,105.5758,105.8023,105.5235,105.7239,18251.0
2016-10-25 10:05:00,121.36,121.64,121.27,121.57,17810.0,105.7239,105.9678,105.6455,105.9068,17810.0
2016-10-25 10:10:00,121.57,121.6,121.36,121.38,11324.0,105.9068,105.933,105.7239,105.7413,11324.0
2016-10-25 10:15:00,121.35,121.35,121.13,121.3,3846.0,105.7152,105.7152,105.5235,105.6716,3846.0
2016-10-25 10:20:00,121.29,121.29,120.77,120.77,6323.0,105.6629,105.6629,105.2099,105.2099,6323.0
2016-10-25 10:25:00,120.74,120.94,120.69,120.82,12985.0,105.1838,105.358,105.1402,105.2535,12985.0
2016-10-25 10:30:00,120.82,120.82,120.53,120.62,7386.0,105.2535,105.2535,105.0008,105.0792,7386.0
2016-10-25 10:35:00,120.61,120.81,120.54,120.74,13952.0,105.0705,105.2448,105.0095,105.1838,13952.0
2016-10-25 10:40:00,120.72,120.79,120.6,120.63,23681.0,105.1664,105.2273,105.0618,105.0879,23681.0
2016-10-25 10:45:00,120.63,120.65,120.45,120.61,24516.0,105.0879,105.1054,104.9311,105.0705,24516.0
2016-10-25 10:50:00,120.62,120.83,120.54,120.82,23289.0,105.0792,105.2622,105.0095,105.2535,23289.0
2016-10-25 10:55:00,120.83,120.83,120.66,120.78,10433.0,105.2622,105.2622,105.1141,105.2186,10433.0
2016-10-25 11:00:00,120.84,121.01,120.79,120.98,15738.0,105.2709,105.419,105.2273,105.3929,15738.0
2016-10-25 11:05:00,120.98,121.09,120.93,121.09,12065.0,105.3929,105.4887,105.3493,105.4887,12065.0
2016-10-25 11:10:00,121.07,121.16,121.04,121.13,12957.0,105.4713,105.5497,105.4451,105.5235,12957.0
2016-10-25 11:15:00,121.13,121.24,121.05,121.21,18472.0,105.5235,105.6194,105.4538,105.5932,18472.0
2016-10-25 11:20:00,121.2,121.25,120.99,121.18,53501.0,105.5845,105.6281,105.4016,105.5671,53501.0
2016-10-25 11:25:00,121.2,121.23,121.12,121.15,6800.0,105.5845,105.6106,105.5148,105.541,6800.0
2016-10-25 11:30:00,121.16,121.32,121.15,121.32,10241.0,105.5497,105.689,105.541,105.689,10241.0
2016-10-25 11:35:00,121.33,121.56,121.31,121.53,25730.0,105.6978,105.8981,105.6803,105.872,25730.0
2016-10-25 11:40:00,121.51,121.53,121.36,121.36,11106.0,105.8546,105.872,105.7239,105.7239,11106.0
2016-10-25 11:45:00,121.34,121.4,121.29,121.3,3500.0,105.7065,105.7587,105.6629,105.6716,3500.0
2016-10-25 11:50:00,121.29,121.43,121.29,121.33,9475.0,105.6629,105.7849,105.6629,105.6978,9475.0
2016-10-25 11:55:00,121.31,121.38,121.24,121.33,6289.0,105.6803,105.7413,105.6194,105.6978,6289.0
2016-10-25 12:00:00,121.34,121.37,121.26,121.34,6513.0,105.7065,105.7326,105.6368,105.7065,6513.0
2016-10-25 12:05:00,121.34,121.35,121.1,121.15,5802.0,105.7065,105.7152,105.4974,105.541,5802.0
2016-10-25 12:10:00,121.15,121.19,121.08,121.15,7142.0,105.541,105.5758,105.48,105.541,7142.0
2016-10-25 12:15:00,121.13,121.16,121.0,121.05,7129.0,105.5235,105.5497,105.4103,105.4538,7129.0
2016-10-25 12:20:00,121.08,121.08,120.95,120.99,5383.0,105.48,105.48,105.3667,105.4016,5383.0
2016-10-25 12:25:00,120.99,121.0,120.88,120.95,8224.0,105.4016,105.4103,105.3057,105.3667,8224.0
2016-10-25 12:30:00,120.96,121.13,120.96,121.1,8038.0,105.3754,105.5235,105.3754,105.4974,8038.0
2016-10-25 12:35:00,121.07,121.08,120.93,121.05,6163.0,105.4713,105.48,105.3493,105.4538,6163.0
2016-10-25 12:40:00,121.03,121.04,120.94,120.99,6862.0,105.4364,105.4451,105.358,105.4016,6862.0
2016-10-25 12:45:00,121.01,121.17,121.01,121.1,5544.0,105.419,105.5584,105.419,105.4974,5544.0
2016-10-25 12:50:00,121.1,121.11,121.01,121.07,4332.0,105.4974,105.5061,105.419,105.4713,4332.0
2016-10-25 12:55:00,121.08,121.11,121.07,121.08,3442.0,105.48,105.5061,105.4713,105.48,3442.0
2016-10-25 13:00:00,121.07,121.08,120.9,120.95,9714.0,105.4713,105.48,105.3232,105.3667,9714.0
2016-10-25 13:05:00,120.95,120.99,120.93,120.94,3336.0,105.3667,105.4016,105.3493,105.358,3336.0
2016-10-25 13:10:00,120.98,121.09,120.98,121.09,5863.0,105.3929,105.4887,105.3929,105.4887,5863.0
2016-10-25 13:15:00,121.09,121.16,121.09,121.13,4500.0,105.4887,105.5497,105.4887,105.5235,4500.0
2016-10-25 13:20:00,121.12,121.16,121.09,121.16,5171.0,105.5148,105.5497,105.4887,105.5497,5171.0
2016-10-25 13:25:00,121.16,121.16,121.04,121.07,6321.0,105.5497,105.5497,105.4451,105.4713,6321.0
2016-10-25 13:30:00,121.05,121.09,121.01,121.09,4551.0,105.4538,105.4887,105.419,105.4887,4551.0
2016-10-25 13:35:00,121.1,121.12,121.03,121.06,6802.0,105.4974,105.5148,105.4364,105.4625,6802.0
2016-10-25 13:40:00,121.06,121.14,121.06,121.12,5836.0,105.4625,105.5322,105.4625,105.5148,5836.0
2016-10-25 13:45:00,121.11,121.27,121.11,121.26,7589.0,105.5061,105.6455,105.5061,105.6368,7589.0
2016-10-25 13:50:00,121.26,121.42,121.25,121.38,7704.0,105.6368,105.7762,105.6281,105.7413,7704.0
2016-10-25 13:55:00,121.39,121.45,121.33,121.44,6082.0,105.75,105.8023,105.6978,105.7936,6082.0
2016-10-25 14:00:00,121.43,121.51,121.42,121.49,9244.0,105.7849,105.8546,105.7762,105.8371,9244.0
2016-10-25 14:05:00,121.48,121.53,121.46,121.49,9913.0,105.8284,105.872,105.811,105.8371,9913.0
2016-10-25 14:10:00,121.5,121.5,121.38,121.43,5702.0,105.8459,105.8459,105.7413,105.7849,5702.0
2016-10-25 14:15:00,121.41,121.48,121.4,121.46,6438.0,105.7675,105.8284,105.7587,105.811,6438.0
2016-10-25 14:20:00,121.47,121.53,121.46,121.47,8488.0,105.8197,105.872,105.811,105.8197,8488.0
2016-10-25 14:25:00,121.49,121.51,121.45,121.47,4187.0,105.8371,105.8546,105.8023,105.8197,4187.0
2016-10-25 14:30:00,121.46,121.49,121.44,121.46,7124.0,105.811,105.8371,105.7936,105.811,7124.0
2016-10-25 14:35:00,121.46,121.46,121.36,121.45,5411.0,105.811,105.811,105.7239,105.8023,5411.0
2016-10-25 14:40:00,121.44,121.48,121.42,121.48,6281.0,105.7936,105.8284,105.7762,105.8284,6281.0
2016-10-25 14:45:00,121.5,121.5,121.45,121.48,9779.0,105.8459,105.8459,105.8023,105.8284,9779.0
2016-10-25 14:50:00,121.49,121.5,121.45,121.49,5295.0,105.8371,105.8459,105.8023,105.8371,5295.0
2016-10-25 14:55:00,121.46,121.48,121.39,121.39,5512.0,105.811,105.8284,105.75,105.75,5512.0
2016-10-25 15:00:00,121.39,121.4,121.33,121.33,9288.0,105.75,105.7587,105.6978,105.6978,9288.0
2016-10-25 15:05:00,121.34,121.36,121.26,121.29,8736.0,105.7065,105.7239,105.6368,105.6629,8736.0
2016-10-25 15:10:00,121.29,121.29,121.16,121.16,15290.0,105.6629,105.6629,105.5497,105.5497,15290.0
2016-10-25 15:15:00,121.16,121.16,121.1,121.1,11107.0,105.5497,105.5497,105.4974,105.4974,11107.0
2016-10-25 15:20:00,121.1,121.32,121.1,121.31,7998.0,105.4974,105.689,105.4974,105.6803,7998.0
2016-10-25 15:25:00,121.32,121.43,121.31,121.4,9298.0,105.689,105.7849,105.6803,105.7587,9298.0
2016-10-25 15:30:00,121.41,121.45,121.4,121.41,13845.0,105.7675,105.8023,105.7587,105.7675,13845.0
2016-10-25 15:35:00,121.42,121.42,121.26,121.26,11972.0,105.7762,105.7762,105.6368,105.6368,11972.0
2016-10-25 15:40:00,121.26,121.32,121.24,121.25,15760.0,105.6368,105.689,105.6194,105.6281,15760.0
2016-10-25 15:45:00,121.26,121.33,121.22,121.31,39463.0,105.6368,105.6978,105.6019,105.6803,39463.0
2016-10-25 15:50:00,121.32,121.33,121.26,121.31,20327.0,105.689,105.6978,105.6368,105.6803,20327.0
2016-10-25 15:55:00,121.31,121.37,121.26,121.34,39644.0,105.6803,105.7326,105.6368,105.7065,39644.0
2016-10-26 09:30:00,120.85,121.26,120.85,120.95,6435.0,105.2796,105.6368,105.2796,105.3667,6435.0
2016-10-26 09:35:00,121.14,121.28,120.82,121.25,16690.0,105.5322,105.6542,105.2535,105.6281,16690.0
2016-10-26 09:40:00,121.29,121.53,121.25,121.45,5058.0,105.6629,105.872,105.6281,105.8023,5058.0
2016-10-26 09:45:00,121.38,121.47,121.24,121.28,6700.0,105.7413,105.8197,105.6194,105.6542,6700.0
2016-10-26 09:50:00,121.26,121.33,121.08,121.28,16465.0,105.6368,105.6978,105.48,105.6542,16465.0
2016-10-26 09:55:00,121.25,121.32,121.11,121.32,9665.0,105.6281,105.689,105.5061,105.689,9665.0
2016-10-26 10:00:00,121.31,121.4,121.15,121.4,7669.0,105.6803,105.7587,105.541,105.7587,7669.0
2016-10-26 10:05:00,121.35,121.4,121.18,121.29,9298.0,105.7152,105.7587,105.5671,105.6629,9298.0
2016-10-26 10:10:00,121.28,121.33,121.14,121.23,11400.0,105.6542,105.6978,105.5322,105.6106,11400.0
2016-10-26 10:15:00,121.21,121.32,121.11,121.28,12374.0,105.5932,105.689,105.5061,105.6542,12374.0
2016-10-26 10:20:00,121.33,121.48,121.33,121.48,7048.0,105.6978,105.8284,105.6978,105.8284,7048.0
2016-10-26 10:25:00,121.51,121.55,121.48,121.54,14763.0,105.8546,105.8894,105.8284,105.8807,14763.0
2016-10-26 10:30:00,121.55,121.75,121.54,121.75,55466.0,105.8894,106.0636,105.8807,106.0636,55466.0
2016-10-26 10:35:00,121.75,122.02,121.7,121.93,8690.0,106.0636,106.2989,106.0201,106.2205,8690.0
2016-10-26 10:40:00,121.87,121.93,121.84,121.84,4600.0,106.1682,106.2205,106.1421,106.1421,4600.0
2016-10-26 10:45:00,121.86,121.86,121.68,121.73,7726.0,106.1595,106.1595,106.0027,106.0462,7726.0
2016-10-26 10:50:00,121.78,121.81,121.71,121.8,6623.0,106.0898,106.1159,106.0288,106.1072,6623.0
2016-10-26 10:55:00,121.83,122.5,121.78,122.36,11014.0,106.1333,106.717,106.0898,106.5951,11014.0
2016-10-26 11:00:00,122.35,122.5,122.3,122.42,7356.0,106.5863,106.717,106.5428,106.6473,7356.0
2016-10-26 11:05:00,122.42,122.51,122.34,122.38,7600.0,106.6473,106.7257,106.5776,106.6125,7600.0
2016-10-26 11:10:00,122.38,122.53,122.31,122.51,5641.0,106.6125,106.7432,106.5515,106.7257,5641.0
2016-10-26 11:15:00,122.5,122.5,122.26,122.26,11861.0,106.717,106.717,106.5079,106.5079,11861.0
2016-10-26 11:20:00,122.23,122.32,122.22,122.32,18700.0,106.4818,106.5602,106.4731,106.5602,18700.0
2016-10-26 11:25:00,122.29,122.32,122.24,122.29,7873.0,106.5341,106.5602,106.4905,106.5341,7873.0
2016-10-26 11:30:00,122.31,122.39,122.27,122.31,13852.0,106.5515,106.6212,106.5166,106.5515,13852.0
2016-10-26 11:35:00,122.3,122.33,122.24,122.27,4080.0,106.5428,106.5689,106.4905,106.5166,4080.0
2016-10-26 11:40:00,122.24,122.3,122.03,122.03,7600.0,106.4905,106.5428,106.3076,106.3076,7600.0
2016-10-26 11:45:00,122.05,122.16,122.04,122.16,11145.0,106.325,106.4208,106.3163,106.4208,11145.0
2016-10-26 11:50:00,122.17,122.24,122.11,122.15,7232.0,106.4295,106.4905,106.3773,106.4121,7232.0
2016-10-26 11:55:00,122.16,122.17,121.91,121.91,4986.0,106.4208,106.4295,106.203,106.203,4986.0
2016-10-26 12:00:00,121.91,122.04,121.88,121.92,6972.0,106.203,106.3163,106.1769,106.2117,6972.0
2016-10-26 12:05:00,121.92,122.05,121.91,122.02,9592.0,106.2117,106.325,106.203,106.2989,9592.0
2016-10-26 12:10:00,122.03,122.07,121.98,122.05,6137.0,106.3076,106.3424,106.264,106.325,6137.0
2016-10-26 12:15:00,122.06,122.1,122.02,122.09,10219.0,106.3337,106.3686,106.2989,106.3598,10219.0
2016-10-26 12:20:00,122.1,122.21,122.09,122.16,7838.0,106.3686,106.4644,106.3598,106.4208,7838.0
2016-10-26 12:25:00,122.17,122.19,122.01,122.01,4600.0,106.4295,106.447,106.2901,106.2901,4600.0
2016-10-26 12:30:00,122.05,122.14,122.03,122.11,9183.0,106.325,106.4034,106.3076,106.3773,9183.0
2016-10-26 12:35:00,122.06,122.21,122.04,122.18,9038.0,106.3337,106.4644,106.3163,106.4382,9038.0
2016-10-26 12:40:00,122.22,122.34,122.21,122.32,4300.0,106.4731,106.5776,106.4644,106.5602,4300.0
2016-10-26 12:45:00,122.31,122.37,122.27,122.37,5235.0,106.5515,106.6038,106.5166,106.6038,5235.0
2016-10-26 12:50:00,122.37,122.45,122.28,122.28,4716.0,106.6038,106.6735,106.5254,106.5254,4716.0
2016-10-26 12:55:00,122.3,122.37,122.27,122.28,7208.0,106.5428,106.6038,106.5166,106.5254,7208.0
2016-10-26 13:00:00,122.28,122.37,122.27,122.37,4510.0,106.5254,106.6038,106.5166,106.6038,4510.0
2016-10-26 13:05:00,122.37,122.45,122.28,122.28,7079.0,106.6038,106.6735,106.5254,106.5254,7079.0
2016-10-26 13:10:00,122.3,122.31,122.08,122.13,8235.0,106.5428,106.5515,106.3511,106.3947,8235.0
2016-10-26 13:15:00,122.12,122.2,122.09,122.19,7200.0,106.386,106.4557,106.3598,106.447,7200.0
2016-10-26 13:20:00,122.19,122.2,122.07,122.07,5900.0,106.447,106.4557,106.3424,106.3424,5900.0
2016-10-26 13:25:00,122.07,122.16,122.07,122.13,3900.0,106.3424,106.4208,106.3424,106.3947,3900.0
2016-10-26 13:30:00,122.08,122.14,122.06,122.14,6400.0,106.3511,106.4034,106.3337,106.4034,6400.0
2016-10-26 13:35:00,122.08,122.12,121.88,121.94,5124.0,106.3511,106.386,106.1769,106.2292,5124.0
2016-10-26 13:40:00,121.91,121.93,121.66,121.78,4686.0,106.203,106.2205,105.9852,106.0898,4686.0
2016-10-26 13:45:00,121.74,121.84,121.64,121.77,7079.0,106.0549,106.1421,105.9678,106.0811,7079.0
2016-10-26 13:50:00,121.76,121.81,121.59,121.63,7733.0,106.0724,106.1159,105.9243,105.9591,7733.0
2016-10-26 13:55:00,121.61,121.62,121.47,121.62,3632.0,105.9417,105.9504,105.8197,105.9504,3632.0
2016-10-26 14:00:00,121.61,121.64,121.52,121.6,7222.0,105.9417,105.9678,105.8633,105.933,7222.0
2016-10-26 14:05:00,121.56,121.65,121.49,121.64,8200.0,105.8981,105.9765,105.8371,105.9678,8200.0
2016-10-26 14:10:00,121.63,121.82,121.62,121.82,6203.0,105.9591,106.1246,105.9504,106.1246,6203.0
2016-10-26 14:15:00,121.8,121.82,121.68,121.7,6860.0,106.1072,106.1246,106.0027,106.0201,6860.0
2016-10-26 14:20:00,121.68,121.71,121.62,121.62,6134.0,106.0027,106.0288,105.9504,105.9504,6134.0
2016-10-26 14:25:00,121.6,121.8,121.59,121.8,6500.0,105.933,106.1072,105.9243,106.1072,6500.0
2016-10-26 14:30:00,121.79,121.81,121.73,121.75,4500.0,106.0985,106.1159,106.0462,106.0636,4500.0
2016-10-26 14:35:00,121.76,121.83,121.74,121.83,5212.0,106.0724,106.1333,106.0549,106.1333,5212.0
2016-10-26 14:40:00,121.83,121.85,121.76,121.8,4367.0,106.1333,106.1508,106.0724,106.1072,4367.0
2016-10-26 14:45:00,121.77,121.84,121.76,121.79,6202.0,106.0811,106.1421,106.0724,106.0985,6202.0
2016-10-26 14:50:00,121.77,121.78,121.72,121.77,2039.0,106.0811,106.0898,106.0375,106.0811,2039.0
2016-10-26 14:55:00,121.75,121.96,121.75,121.9,9804.0,106.0636,106.2466,106.0636,106.1943,9804.0
2016-10-26 15:00:00,121.9,121.9,121.81,121.82,2700.0,106.1943,106.1943,106.1159,106.1246,2700.0
2016-10-26 15:05:00,121.8,121.84,121.7,121.82,14781.0,106.1072,106.1421,106.0201,106.1246,14781.0
2016-10-26 15:10:00,121.81,121.86,121.81,121.82,6472.0,106.1159,106.1595,106.1159,106.1246,6472.0
2016-10-26 15:15:00,121.82,121.92,121.82,121.84,11928.0,106.1246,106.2117,106.1246,106.1421,11928.0
2016-10-26 15:20:00,121.86,121.99,121.85,121.99,11643.0,106.1595,106.2727,106.1508,106.2727,11643.0
2016-10-26 15:25:00,122.01,122.02,121.88,121.88,12675.0,106.2901,106.2989,106.1769,106.1769,12675.0
2016-10-26 15:30:00,121.86,122.03,121.86,121.99,17358.0,106.1595,106.3076,106.1595,106.2727,17358.0
2016-10-26 15:35:00,121.97,121.99,121.89,121.96,16174.0,106.2553,106.2727,106.1856,106.2466,16174.0
2016-10-26 15:40:00,121.96,122.0,121.87,121.98,24669.0,106.2466,106.2814,106.1682,106.264,24669.0
2016-10-26 15:45:00,121.98,122.01,121.8,121.8,30258.0,106.264,106.2901,106.1072,106.1072,30258.0
2016-10-26 15:50:00,121.8,121.84,121.71,121.73,42412.0,106.1072,106.1421,106.0288,106.0462,42412.0
2016-10-26 15:55:00,121.73,121.84,121.72,121.81,68484.0,106.0462,106.1421,106.0375,106.1159,68484.0
2016-10-27 09:30:00,122.21,122.44,121.87,121.94,6795.0,106.4644,106.6647,106.1682,106.2292,6795.0
2016-10-27 09:35:00,121.94,122.14,121.77,121.88,14200.0,106.2292,106.4034,106.0811,106.1769,14200.0
2016-10-27 09:40:00,121.71,121.77,121.36,121.71,6845.0,106.0288,106.0811,105.7239,106.0288,6845.0
2016-10-27 09:45:00,121.71,121.83,121.51,121.55,8027.0,106.0288,106.1333,105.8546,105.8894,8027.0
2016-10-27 09:50:00,121.62,121.64,121.33,121.49,21221.0,105.9504,105.9678,105.6978,105.8371,21221.0
2016-10-27 09:55:00,121.44,121.69,121.41,121.69,13144.0,105.7936,106.0114,105.7675,106.0114,13144.0
2016-10-27 10:00:00,121.69,121.72,121.39,121.4,15537.0,106.0114,106.0375,105.75,105.7587,15537.0
2016-10-27 10:05:00,121.38,121.53,120.95,121.11,16252.0,105.7413,105.872,105.3667,105.5061,16252.0
2016-10-27 10:10:00,121.11,121.15,120.99,120.99,12688.0,105.5061,105.541,105.4016,105.4016,12688.0
2016-10-27 10:15:00,120.94,121.01,120.65,120.65,4900.0,105.358,105.419,105.1054,105.1054,4900.0
2016-10-27 10:20:00,120.7,120.78,120.41,120.6,18806.0,105.1489,105.2186,104.8963,105.0618,18806.0
2016-10-27 10:25:00,120.57,120.82,120.52,120.82,28364.0,105.0357,105.2535,104.9921,105.2535,28364.0
2016-10-27 10:30:00,120.83,121.14,120.79,121.12,5543.0,105.2622,105.5322,105.2273,105.5148,5543.0
2016-10-27 10:35:00,121.12,121.15,120.96,121.14,15577.0,105.5148,105.541,105.3754,105.5322,15577.0
2016-10-27 10:40:00,121.15,121.57,121.15,121.54,28664.0,105.541,105.9068,105.541,105.8807,28664.0
2016-10-27 10:45:00,121.57,121.6,121.42,121.51,11055.0,105.9068,105.933,105.7762,105.8546,11055.0
2016-10-27 10:50:00,121.55,121.69,121.53,121.53,4300.0,105.8894,106.0114,105.872,105.872,4300.0
2016-10-27 10:55:00,121.56,121.56,121.41,121.55,4025.0,105.8981,105.8981,105.7675,105.8894,4025.0
2016-10-27 11:00:00,121.55,121.58,121.26,121.26,6892.0,105.8894,105.9155,105.6368,105.6368,6892.0
2016-10-27 11:05:00,121.22,121.43,121.17,121.43,5300.0,105.6019,105.7849,105.5584,105.7849,5300.0
2016-10-27 11:10:00,121.44,121.48,121.28,121.28,6100.0,105.7936,105.8284,105.6542,105.6542,6100.0
2016-10-27 11:15:00,121.29,121.46,121.28,121.38,6203.0,105.6629,105.811,105.6542,105.7413,6203.0
2016-10-27 11:20:00,121.4,121.44,121.25,121.25,18957.0,105.7587,105.7936,105.6281,105.6281,18957.0
2016-10-27 11:25:00,121.25,121.3,121.13,121.3,8475.0,105.6281,105.6716,105.5235,105.6716,8475.0
2016-10-27 11:30:00,121.27,121.39,121.18,121.18,6245.0,105.6455,105.75,105.5671,105.5671,6245.0
2016-10-27 11:35:00,121.23,121.27,121.12,121.22,5701.0,105.6106,105.6455,105.5148,105.6019,5701.0
2016-10-27 11:40:00,121.23,121.31,121.1,121.31,6221.0,105.6106,105.6803,105.4974,105.6803,6221.0
2016-10-27 11:45:00,121.31,121.31,121.14,121.17,5501.0,105.6803,105.6803,105.5322,105.5584,5501.0
2016-10-27 11:50:00,121.15,121.23,121.12,121.15,6180.0,105.541,105.6106,105.5148,105.541,6180.0
2016-10-27 11:55:00,121.15,121.75,121.15,121.75,16188.0,105.541,106.0636,105.541,106.0636,16188.0
2016-10-27 12:00:00,121.68,121.84,121.65,121.65,10512.0,106.0027,106.1421,105.9765,105.9765,10512.0
2016-10-27 12:05:00,121.69,121.89,121.69,121.85,5520.0,106.0114,106.1856,106.0114,106.1508,5520.0
2016-10-27 12:10:00,121.83,121.88,121.77,121.78,5251.0,106.1333,106.1769,106.0811,106.0898,5251.0
2016-10-27 12:15:00,121.8,121.85,121.72,121.77,5880.0,106.1072,106.1508,106.0375,106.0811,5880.0
2016-10-27 12:20:00,121.74,121.74,121.64,121.71,7783.0,106.0549,106.0549,105.9678,106.0288,7783.0
2016-10-27 12:25:00,121.73,121.76,121.66,121.66,6356.0,106.0462,106.0724,105.9852,105.9852,6356.0
2016-10-27 12:30:00,121.68,121.71,121.58,121.58,6900.0,106.0027,106.0288,105.9155,105.9155,6900.0
2016-10-27 12:35:00,121.58,121.65,121.55,121.61,27192.0,105.9155,105.9765,105.8894,105.9417,27192.0
2016-10-27 12:40:00,121.59,121.61,121.53,121.54,7925.0,105.9243,105.9417,105.872,105.8807,7925.0
2016-10-27 12:45:00,121.55,121.71,121.55,121.71,7683.0,105.8894,106.0288,105.8894,106.0288,7683.0
2016-10-27 12:50:00,121.72,121.72,121.61,121.65,17027.0,106.0375,106.0375,105.9417,105.9765,17027.0
2016-10-27 12:55:00,121.67,121.76,121.64,121.67,6450.0,105.994,106.0724,105.9678,105.994,6450.0
2016-10-27 13:00:00,121.71,121.79,121.71,121.79,3659.0,106.0288,106.0985,106.0288,106.0985,3659.0
2016-10-27 13:05:00,121.8,121.82,121.67,121.69,13184.0,106.1072,106.1246,105.994,106.0114,13184.0
2016-10-27 13:10:00,121.7,121.88,121.7,121.81,5920.0,106.0201,106.1769,106.0201,106.1159,5920.0
2016-10-27 13:15:00,121.79,121.98,121.79,121.88,4021.0,106.0985,106.264,106.0985,106.1769,4021.0
2016-10-27 13:20:00,121.85,121.92,121.83,121.85,5156.0,106.1508,106.2117,106.1333,106.1508,5156.0
2016-10-27 13:25:00,121.82,121.88,121.79,121.88,6278.0,106.1246,106.1769,106.0985,106.1769,6278.0
2016-10-27 13:30:00,121.87,121.92,121.83,121.89,4400.0,106.1682,106.2117,106.1333,106.1856,4400.0
2016-10-27 13:35:00,121.85,122.1,121.85,122.1,15100.0,106.1508,106.3686,106.1508,106.3686,15100.0
2016-10-27 13:40:00,122.13,122.13,121.96,121.97,4188.0,106.3947,106.3947,106.2466,106.2553,4188.0
2016-10-27 13:45:00,121.98,121.98,121.8,121.8,8618.0,106.264,106.264,106.1072,106.1072,8618.0
2016-10-27 13:50:00,121.83,121.96,121.78,121.93,7740.0,106.1333,106.2466,106.0898,106.2205,7740.0
2016-10-27 13:55:00,121.89,121.94,121.87,121.91,2300.0,106.1856,106.2292,106.1682,106.203,2300.0
2016-10-27 14:00:00,121.91,121.95,121.88,121.88,6523.0,106.203,106.2379,106.1769,106.1769,6523.0
2016-10-27 14:05:00,121.9,121.9,121.78,121.84,7458.0,106.1943,106.1943,106.0898,106.1421,7458.0
2016-10-27 14:10:00,121.81,121.98,121.79,121.93,8898.0,106.1159,106.264,106.0985,106.2205,8898.0
2016-10-27 14:15:00,121.97,121.99,121.9,121.95,5801.0,106.2553,106.2727,106.1943,106.2379,5801.0
2016-10-27 14:20:00,121.89,121.93,121.8,121.83,7540.0,106.1856,106.2205,106.1072,106.1333,7540.0
2016-10-27 14:25:00,121.83,121.93,121.83,121.93,4363.0,106.1333,106.2205,106.1333,106.2205,4363.0
2016-10-27 14:30:00,121.9,121.9,121.77,121.82,8938.0,106.1943,106.1943,106.0811,106.1246,8938.0
2016-10-27 14:35:00,121.8,121.84,121.7,121.77,9210.0,106.1072,106.1421,106.0201,106.0811,9210.0
2016-10-27 14:40:00,121.77,121.84,121.76,121.81,6865.0,106.0811,106.1421,106.0724,106.1159,6865.0
2016-10-27 14:45:00,121.78,121.8,121.71,121.78,7525.0,106.0898,106.1072,106.0288,106.0898,7525.0
2016-10-27 14:50:00,121.78,121.82,121.71,121.82,4736.0,106.0898,106.1246,106.0288,106.1246,4736.0
2016-10-27 14:55:00,121.83,121.86,121.79,121.81,9794.0,106.1333,106.1595,106.0985,106.1159,9794.0
2016-10-27 15:00:00,121.84,121.86,121.79,121.79,5849.0,106.1421,106.1595,106.0985,106.0985,5849.0
2016-10-27 15:05:00,121.78,121.78,121.71,121.74,7995.0,106.0898,106.0898,106.0288,106.0549,7995.0
2016-10-27 15:10:00,121.71,121.77,121.7,121.73,8696.0,106.0288,106.0811,106.0201,106.0462,8696.0
2016-10-27 15:15:00,121.71,121.75,121.69,121.69,6899.0,106.0288,106.0636,106.0114,106.0114,6899.0
2016-10-27 15:20:00,121.69,121.76,121.69,121.75,11863.0,106.0114,106.0724,106.0114,106.0636,11863.0
2016-10-27 15:25:00,121.73,121.82,121.72,121.82,7297.0,106.0462,106.1246,106.0375,106.1246,7297.0
2016-10-27 15:30:00,121.79,121.8,121.71,121.71,21496.0,106.0985,106.1072,106.0288,106.0288,21496.0
2016-10-27 15:35:00,121.72,121.76,121.71,121.71,15738.0,106.0375,106.0724,106.0288,106.0288,15738.0
2016-10-27 15:40:00,121.71,121.76,121.69,121.69,18612.0,106.0288,106.0724,106.0114,106.0114,18612.0
2016-10-27 15:45:00,121.68,121.7,121.54,121.56,40117.0,106.0027,106.0201,105.8807,105.8981,40117.0
2016-10-27 15:50:00,121.57,121.66,121.52,121.55,34596.0,105.9068,105.9852,105.8633,105.8894,34596.0
2016-10-27 15:55:00,121.55,121.74,121.54,121.7,37420.0,105.8894,106.0549,105.8807,106.0201,37420.0
2016-10-28 09:30:00,121.9,122.38,121.64,122.27,7574.0,106.1943,106.6125,105.9678,106.5166,7574.0
2016-10-28 09:35:00,122.29,122.9,122.23,122.86,13432.0,106.5341,107.0655,106.4818,107.0306,13432.0
2016-10-28 09:40:00,122.86,122.86,122.65,122.8,3100.0,107.0306,107.0306,106.8477,106.9784,3100.0
2016-10-28 09:45:00,122.86,122.86,122.47,122.48,2800.0,107.0306,107.0306,106.6909,106.6996,2800.0
2016-10-28 09:50:00,122.49,122.63,122.42,122.63,3850.0,106.7083,106.8303,106.6473,106.8303,3850.0
2016-10-28 09:55:00,122.59,122.59,122.29,122.4,4850.0,106.7954,106.7954,106.5341,106.6299,4850.0
2016-10-28 10:00:00,122.35,122.35,121.98,122.06,5689.0,106.5863,106.5863,106.264,106.3337,5689.0
2016-10-28 10:05:00,122.04,122.13,121.93,121.93,3550.0,106.3163,106.3947,106.2205,106.2205,3550.0
2016-10-28 10:10:00,121.99,122.33,121.97,122.33,11675.0,106.2727,106.5689,106.2553,106.5689,11675.0
2016-10-28 10:15:00,122.32,122.58,122.3,122.44,12395.0,106.5602,106.7867,106.5428,106.6647,12395.0
2016-10-28 10:20:00,122.44,122.53,122.29,122.53,4210.0,106.6647,106.7432,106.5341,106.7432,4210.0
2016-10-28 10:25:00,122.57,122.6,122.42,122.42,1900.0,106.778,106.8041,106.6473,106.6473,1900.0
2016-10-28 10:30:00,122.42,122.82,122.39,122.81,6950.0,106.6473,106.9958,106.6212,106.9871,6950.0
2016-10-28 10:35:00,122.82,122.82,122.63,122.73,4292.0,106.9958,106.9958,106.8303,106.9174,4292.0
2016-10-28 10:40:00,122.76,122.84,122.76,122.83,5835.0,106.9435,107.0132,106.9435,107.0045,5835.0
2016-10-28 10:45:00,122.82,123.1,122.82,123.09,10396.0,106.9958,107.2397,106.9958,107.231,10396.0
2016-10-28 10:50:00,123.1,123.16,123.03,123.16,24072.0,107.2397,107.292,107.1787,107.292,24072.0
2016-10-28 10:55:00,123.16,123.17,122.99,123.0,15144.0,107.292,107.3007,107.1439,107.1526,15144.0
2016-10-28 11:00:00,123.05,123.12,122.97,123.12,9064.0,107.1962,107.2571,107.1265,107.2571,9064.0
2016-10-28 11:05:00,123.11,123.16,123.03,123.03,13319.0,107.2484,107.292,107.1787,107.1787,13319.0
2016-10-28 11:10:00,123.03,123.08,122.91,123.08,6129.0,107.1787,107.2223,107.0742,107.2223,6129.0
2016-10-28 11:15:00,123.08,123.1,123.0,123.09,8722.0,107.2223,107.2397,107.1526,107.231,8722.0
2016-10-28 11:20:00,123.03,123.18,123.01,123.18,5886.0,107.1787,107.3094,107.1613,107.3094,5886.0
2016-10-28 11:25:00,123.14,123.14,123.01,123.09,10467.0,107.2746,107.2746,107.1613,107.231,10467.0
2016-10-28 11:30:00,123.03,123.13,123.02,123.13,4073.0,107.1787,107.2658,107.17,107.2658,4073.0
2016-10-28 11:35:00,123.13,123.14,123.02,123.04,4646.0,107.2658,107.2746,107.17,107.1874,4646.0
2016-10-28 11:40:00,122.99,123.09,122.99,123.09,4486.0,107.1439,107.231,107.1439,107.231,4486.0
2016-10-28 11:45:00,123.09,123.15,123.06,123.15,4600.0,107.231,107.2833,107.2049,107.2833,4600.0
2016-10-28 11:50:00,123.13,123.21,123.11,123.21,5823.0,107.2658,107.3355,107.2484,107.3355,5823.0
2016-10-28 11:55:00,123.2,123.21,123.15,123.16,3460.0,107.3268,107.3355,107.2833,107.292,3460.0
2016-10-28 12:00:00,123.17,123.2,123.13,123.18,6559.0,107.3007,107.3268,107.2658,107.3094,6559.0
2016-10-28 12:05:00,123.19,123.3,123.19,123.23,5000.0,107.3181,107.4139,107.3181,107.353,5000.0
2016-10-28 12:10:00,123.22,123.26,123.19,123.19,2473.0,107.3443,107.3791,107.3181,107.3181,2473.0
2016-10-28 12:15:00,123.19,123.23,123.12,123.14,7500.0,107.3181,107.353,107.2571,107.2746,7500.0
2016-10-28 12:20:00,123.14,123.19,123.13,123.13,5294.0,107.2746,107.3181,107.2658,107.2658,5294.0
2016-10-28 12:25:00,123.14,123.24,123.14,123.2,5282.0,107.2746,107.3617,107.2746,107.3268,5282.0
2016-10-28 12:30:00,123.21,123.23,123.16,123.17,2710.0,107.3355,107.353,107.292,107.3007,2710.0
2016-10-28 12:35:00,123.2,123.2,123.13,123.2,4089.0,107.3268,107.3268,107.2658,107.3268,4089.0
2016-10-28 12:40:00,123.19,123.27,123.19,123.23,3125.0,107.3181,107.3878,107.3181,107.353,3125.0
2016-10-28 12:45:00,123.27,123.27,123.22,123.25,1600.0,107.3878,107.3878,107.3443,107.3704,1600.0
2016-10-28 12:50:00,123.24,123.3,123.24,123.3,3725.0,107.3617,107.4139,107.3617,107.4139,3725.0
2016-10-28 12:55:00,123.29,123.29,123.13,123.15,7554.0,107.4052,107.4052,107.2658,107.2833,7554.0
2016-10-28 13:00:00,123.15,123.17,122.65,122.65,14322.0,107.2833,107.3007,106.8477,106.8477,14322.0
2016-10-28 13:05:00,122.63,122.71,122.18,122.18,5400.0,106.8303,106.9,106.4382,106.4382,5400.0
2016-10-28 13:10:00,122.19,122.57,122.11,122.57,17150.0,106.447,106.778,106.3773,106.778,17150.0
2016-10-28 13:15:00,122.58,122.66,122.39,122.39,20521.0,106.7867,106.8564,106.6212,106.6212,20521.0
2016-10-28 13:20:00,122.52,122.61,122.34,122.34,17436.0,106.7344,106.8128,106.5776,106.5776,17436.0
2016-10-28 13:25:00,122.3,122.6,122.3,122.6,5560.0,106.5428,106.8041,106.5428,106.8041,5560.0
2016-10-28 13:30:00,122.57,122.58,122.33,122.37,12290.0,106.778,106.7867,106.5689,106.6038,12290.0
2016-10-28 13:35:00,122.36,122.39,121.96,121.97,14360.0,106.5951,106.6212,106.2466,106.2553,14360.0
2016-10-28 13:40:00,122.03,122.32,121.97,122.3,19051.0,106.3076,106.5602,106.2553,106.5428,19051.0
2016-10-28 13:45:00,122.29,122.46,122.28,122.38,18075.0,106.5341,106.6822,106.5254,106.6125,18075.0
2016-10-28 13:50:00,122.33,122.52,122.18,122.39,9571.0,106.5689,106.7344,106.4382,106.6212,9571.0
2016-10-28 13:55:00,122.37,122.37,122.08,122.08,3092.0,106.6038,106.6038,106.3511,106.3511,3092.0
2016-10-28 14:00:00,122.07,122.37,122.07,122.3,4900.0,106.3424,106.6038,106.3424,106.5428,4900.0
2016-10-28 14:05:00,122.31,122.32,122.05,122.2,4930.0,106.5515,106.5602,106.325,106.4557,4930.0
2016-10-28 14:10:00,122.2,122.37,122.2,122.29,5362.0,106.4557,106.6038,106.4557,106.5341,5362.0
2016-10-28 14:15:00,122.28,122.59,122.2,122.5,19286.0,106.5254,106.7954,106.4557,106.717,19286.0
2016-10-28 14:20:00,122.41,122.76,122.33,122.76,6120.0,106.6386,106.9435,106.5689,106.9435,6120.0
2016-10-28 14:25:00,122.75,122.81,122.57,122.73,24903.0,106.9348,106.9871,106.778,106.9174,24903.0
2016-10-28 14:30:00,122.74,123.02,122.63,123.0,9610.0,106.9261,107.17,106.8303,107.1526,9610.0
2016-10-28 14:35:00,123.02,123.02,122.84,122.89,6482.0,107.17,107.17,107.0132,107.0568,6482.0
2016-10-28 14:40:00,122.89,122.89,122.62,122.62,8451.0,107.0568,107.0568,106.8216,106.8216,8451.0
2016-10-28 14:45:00,122.61,122.7,122.52,122.59,13525.0,106.8128,106.8912,106.7344,106.7954,13525.0
2016-10-28 14:50:00,122.59,122.7,122.57,122.7,10188.0,106.7954,106.8912,106.778,106.8912,10188.0
2016-10-28 14:55:00,122.66,122.9,122.61,122.87,16017.0,106.8564,107.0655,106.8128,107.0393,16017.0
2016-10-28 15:00:00,122.86,122.87,122.72,122.72,6424.0,107.0306,107.0393,106.9087,106.9087,6424.0
2016-10-28 15:05:00,122.72,122.83,122.69,122.74,8743.0,106.9087,107.0045,106.8825,106.9261,8743.0
2016-10-28 15:10:00,122.7,122.71,122.52,122.56,5345.0,106.8912,106.9,106.7344,106.7693,5345.0
2016-10-28 15:15:00,122.58,122.66,122.49,122.66,7280.0,106.7867,106.8564,106.7083,106.8564,7280.0
2016-10-28 15:20:00,122.67,122.78,122.65,122.74,8715.0,106.8651,106.9609,106.8477,106.9261,8715.0
2016-10-28 15:25:00,122.78,123.03,122.78,122.95,9024.0,106.9609,107.1787,106.9609,107.109,9024.0
2016-10-28 15:30:00,122.92,122.93,122.59,122.65,36209.0,107.0829,107.0916,106.7954,106.8477,36209.0
2016-10-28 15:35:00,122.67,122.67,122.18,122.4,77276.0,106.8651,106.8651,106.4382,106.6299,77276.0
2016-10-28 15:40:00,122.35,122.38,122.09,122.11,31890.0,106.5863,106.6125,106.3598,106.3773,31890.0
2016-10-28 15:45:00,122.14,122.16,121.98,121.98,68711.0,106.4034,106.4208,106.264,106.264,68711.0
2016-10-28 15:50:00,122.0,122.08,121.92,121.92,98351.0,106.2814,106.3511,106.2117,106.2117,98351.0
2016-10-28 15:55:00,121.93,122.07,121.7,121.92,110805.0,106.2205,106.3424,106.0201,106.2117,110805.0
2016-10-31 09:30:00,122.34,122.34,121.84,122.1,11517.0,106.5776,106.5776,106.1421,106.3686,11517.0
2016-10-31 09:35:00,122.19,122.58,122.19,122.34,3900.0,106.447,106.7867,106.447,106.5776,3900.0
2016-10-31 09:40:00,122.34,122.34,121.98,121.98,11040.0,106.5776,106.5776,106.264,106.264,11040.0
2016-10-31 09:45:00,122.02,122.11,121.85,122.02,5600.0,106.2989,106.3773,106.1508,106.2989,5600.0
2016-10-31 09:50:00,122.1,122.19,122.02,122.09,8981.0,106.3686,106.447,106.2989,106.3598,8981.0
2016-10-31 09:55:00,122.1,122.23,122.04,122.09,5429.0,106.3686,106.4818,106.3163,106.3598,5429.0
2016-10-31 10:00:00,122.04,122.09,121.96,121.98,3774.0,106.3163,106.3598,106.2466,106.264,3774.0
2016-10-31 10:05:00,121.98,122.05,121.92,122.04,3096.0,106.264,106.325,106.2117,106.3163,3096.0
2016-10-31 10:10:00,122.08,122.33,122.08,122.28,4701.0,106.3511,106.5689,106.3511,106.5254,4701.0
2016-10-31 10:15:00,122.3,122.54,122.3,122.5,14447.0,106.5428,106.7519,106.5428,106.717,14447.0
2016-10-31 10:20:00,122.51,122.57,122.4,122.51,3200.0,106.7257,106.778,106.6299,106.7257,3200.0
2016-10-31 10:25:00,122.53,122.72,122.52,122.7,3724.0,106.7432,106.9087,106.7344,106.8912,3724.0
2016-10-31 10:30:00,122.67,122.68,122.34,122.34,6821.0,106.8651,106.8738,106.5776,106.5776,6821.0
2016-10-31 10:35:00,122.34,122.35,122.2,122.35,4975.0,106.5776,106.5863,106.4557,106.5863,4975.0
2016-10-31 10:40:00,122.36,122.5,122.36,122.48,7105.0,106.5951,106.717,106.5951,106.6996,7105.0
2016-10-31 10:45:00,122.44,122.7,122.44,122.67,7258.0,106.6647,106.8912,106.6647,106.8651,7258.0
2016-10-31 10:50:00,122.7,122.9,122.61,122.9,7618.0,106.8912,107.0655,106.8128,107.0655,7618.0
2016-10-31 10:55:00,122.9,122.9,122.47,122.54,7055.0,107.0655,107.0655,106.6909,106.7519,7055.0
2016-10-31 11:00:00,122.54,122.68,122.52,122.68,2000.0,106.7519,106.8738,106.7344,106.8738,2000.0
2016-10-31 11:05:00,122.71,122.77,122.66,122.72,5330.0,106.9,106.9522,106.8564,106.9087,5330.0
2016-10-31 11:10:00,122.75,122.75,122.67,122.7,2932.0,106.9348,106.9348,106.8651,106.8912,2932.0
2016-10-31 11:15:00,122.73,122.79,122.69,122.79,1062.0,106.9174,106.9697,106.8825,106.9697,1062.0
2016-10-31 11:20:00,122.78,122.88,122.76,122.88,4100.0,106.9609,107.0481,106.9435,107.0481,4100.0
2016-10-31 11:25:00,122.88,123.03,122.83,123.03,4668.0,107.0481,107.1787,107.0045,107.1787,4668.0
2016-10-31 11:30:00,123.07,123.13,122.98,122.98,6300.0,107.2136,107.2658,107.1352,107.1352,6300.0
2016-10-31 11:35:00,122.95,123.01,122.9,122.93,4963.0,107.109,107.1613,107.0655,107.0916,4963.0
2016-10-31 11:40:00,122.93,122.93,122.78,122.8,4347.0,107.0916,107.0916,106.9609,106.9784,4347.0
2016-10-31 11:45:00,122.83,122.87,122.68,122.68,2603.0,107.0045,107.0393,106.8738,106.8738,2603.0
2016-10-31 11:50:00,122.68,122.8,122.67,122.8,3000.0,106.8738,106.9784,106.8651,106.9784,3000.0
2016-10-31 11:55:00,122.82,122.93,122.82,122.89,4900.0,106.9958,107.0916,106.9958,107.0568,4900.0
2016-10-31 12:00:00,122.87,122.98,122.84,122.91,5708.0,107.0393,107.1352,107.0132,107.0742,5708.0
2016-10-31 12:05:00,122.89,122.93,122.81,122.85,2400.0,107.0568,107.0916,106.9871,107.0219,2400.0
2016-10-31 12:10:00,122.86,122.95,122.83,122.94,3783.0,107.0306,107.109,107.0045,107.1003,3783.0
2016-10-31 12:15:00,122.93,122.99,122.91,122.98,3637.0,107.0916,107.1439,107.0742,107.1352,3637.0
2016-10-31 12:20:00,123.01,123.01,122.85,122.92,3700.0,107.1613,107.1613,107.0219,107.0829,3700.0
2016-10-31 12:25:00,122.91,123.04,122.89,122.99,3755.0,107.0742,107.1874,107.0568,107.1439,3755.0
2016-10-31 12:30:00,123.0,123.04,122.94,123.04,2600.0,107.1526,107.1874,107.1003,107.1874,2600.0
2016-10-31 12:35:00,123.05,123.1,123.03,123.03,3026.0,107.1962,107.2397,107.1787,107.1787,3026.0
2016-10-31 12:40:00,123.02,123.12,123.02,123.12,3449.0,107.17,107.2571,107.17,107.2571,3449.0
2016-10-31 12:45:00,123.07,123.14,123.06,123.13,1804.0,107.2136,107.2746,107.2049,107.2658,1804.0
2016-10-31 12:50:00,123.15,123.16,123.06,123.12,2962.0,107.2833,107.292,107.2049,107.2571,2962.0
2016-10-31 12:55:00,123.13,123.17,123.03,123.03,4274.0,107.2658,107.3007,107.1787,107.1787,4274.0
2016-10-31 13:00:00,123.02,123.05,122.95,122.95,3031.0,107.17,107.1962,107.109,107.109,3031.0
2016-10-31 13:05:00,122.96,122.99,122.92,122.94,2297.0,107.1177,107.1439,107.0829,107.1003,2297.0
2016-10-31 13:10:00,122.93,123.0,122.87,123.0,3690.0,107.0916,107.1526,107.0393,107.1526,3690.0
2016-10-31 13:15:00,122.98,122.98,122.86,122.86,1500.0,107.1352,107.1352,107.0306,107.0306,1500.0
2016-10-31 13:20:00,122.88,122.93,122.83,122.84,4124.0,107.0481,107.0916,107.0045,107.0132,4124.0
2016-10-31 13:25:00,122.84,122.91,122.84,122.91,1950.0,107.0132,107.0742,107.0132,107.0742,1950.0
2016-10-31 13:30:00,122.88,122.98,122.86,122.96,5482.0,107.0481,107.1352,107.0306,107.1177,5482.0
2016-10-31 13:35:00,122.99,123.01,122.9,122.93,4104.0,107.1439,107.1613,107.0655,107.0916,4104.0
2016-10-31 13:40:00,122.94,122.99,122.94,122.99,3198.0,107.1003,107.1439,107.1003,107.1439,3198.0
2016-10-31 13:45:00,123.02,123.18,123.02,123.18,3222.0,107.17,107.3094,107.17,107.3094,3222.0
2016-10-31 13:50:00,123.17,123.18,123.08,123.08,5594.0,107.3007,107.3094,107.2223,107.2223,5594.0
2016-10-31 13:55:00,123.07,123.07,122.96,122.97,4748.0,107.2136,107.2136,107.1177,107.1265,4748.0
2016-10-31 14:00:00,122.96,123.07,122.96,123.04,3200.0,107.1177,107.2136,107.1177,107.1874,3200.0
2016-10-31 14:05:00,123.04,123.04,122.94,122.94,5044.0,107.1874,107.1874,107.1003,107.1003,5044.0
2016-10-31 14:10:00,122.94,122.99,122.84,122.92,6516.0,107.1003,107.1439,107.0132,107.0829,6516.0
2016-10-31 14:15:00,122.9,123.03,122.9,122.97,4250.0,107.0655,107.1787,107.0655,107.1265,4250.0
2016-10-31 14:20:00,122.92,123.0,122.88,122.88,6412.0,107.0829,107.1526,107.0481,107.0481,6412.0
2016-10-31 14:25:00,122.91,122.99,122.9,122.92,3338.0,107.0742,107.1439,107.0655,107.0829,3338.0
2016-10-31 14:30:00,122.91,123.02,122.91,122.98,4357.0,107.0742,107.17,107.0742,107.1352,4357.0
2016-10-31 14:35:00,122.98,123.0,122.91,122.96,3739.0,107.1352,107.1526,107.0742,107.1177,3739.0
2016-10-31 14:40:00,122.96,122.97,122.86,122.91,4400.0,107.1177,107.1265,107.0306,107.0742,4400.0
2016-10-31 14:45:00,122.92,122.95,122.87,122.87,4139.0,107.0829,107.109,107.0393,107.0393,4139.0
2016-10-31 14:50:00,122.86,122.89,122.82,122.87,5650.0,107.0306,107.0568,106.9958,107.0393,5650.0
2016-10-31 14:55:00,122.87,122.92,122.85,122.87,7088.0,107.0393,107.0829,107.0219,107.0393,7088.0
2016-10-31 15:00:00,122.88,122.91,122.83,122.91,5376.0,107.0481,107.0742,107.0045,107.0742,5376.0
2016-10-31 15:05:00,122.9,122.92,122.83,122.88,6651.0,107.0655,107.0829,107.0045,107.0481,6651.0
2016-10-31 15:10:00,122.89,122.96,122.89,122.93,4594.0,107.0568,107.1177,107.0568,107.0916,4594.0
2016-10-31 15:15:00,122.94,122.96,122.87,122.87,6215.0,107.1003,107.1177,107.0393,107.0393,6215.0
2016-10-31 15:20:00,122.89,122.97,122.89,122.95,6251.0,107.0568,107.1265,107.0568,107.109,6251.0
2016-10-31 15:25:00,122.93,122.97,122.9,122.9,16859.0,107.0916,107.1265,107.0655,107.0655,16859.0
2016-10-31 15:30:00,122.92,122.97,122.84,122.87,18907.0,107.0829,107.1265,107.0132,107.0393,18907.0
2016-10-31 15:35:00,122.87,122.88,122.81,122.88,13400.0,107.0393,107.0481,106.9871,107.0481,13400.0
2016-10-31 15:40:00,122.86,122.92,122.85,122.92,12419.0,107.0306,107.0829,107.0219,107.0829,12419.0
2016-10-31 15:45:00,122.92,123.04,122.9,123.04,15510.0,107.0829,107.1874,107.0655,107.1874,15510.0
2016-10-31 15:50:00,123.01,123.02,122.87,122.88,24265.0,107.1613,107.17,107.0393,107.0481,24265.0
2016-10-31 15:55:00,122.87,122.91,122.69,122.77,46907.0,107.0393,107.0742,106.8825,106.9522,46907.0
2016-11-01 09:30:00,123.43,123.58,123.07,123.56,16900.0,107.5272,107.6579,107.2136,107.6404,16900.0
2016-11-01 09:35:00,123.23,123.43,123.05,123.06,4297.0,107.353,107.5272,107.1962,107.2049,4297.0
2016-11-01 09:40:00,122.88,123.05,122.56,122.94,7553.0,107.0481,107.1962,106.7693,107.1003,7553.0
2016-11-01 09:45:00,122.95,123.04,122.83,122.9,3197.0,107.109,107.1874,107.0045,107.0655,3197.0
2016-11-01 09:50:00,122.89,122.92,122.6,122.6,9491.0,107.0568,107.0829,106.8041,106.8041,9491.0
2016-11-01 09:55:00,122.61,122.61,122.43,122.44,14258.0,106.8128,106.8128,106.656,106.6647,14258.0
2016-11-01 10:00:00,122.38,122.44,122.03,122.17,9985.0,106.6125,106.6647,106.3076,106.4295,9985.0
2016-11-01 10:05:00,122.11,122.22,122.06,122.09,1900.0,106.3773,106.4731,106.3337,106.3598,1900.0
2016-11-01 10:10:00,122.11,122.18,121.93,121.93,5606.0,106.3773,106.4382,106.2205,106.2205,5606.0
2016-11-01 10:15:00,121.91,122.14,121.91,122.14,3700.0,106.203,106.4034,106.203,106.4034,3700.0
2016-11-01 10:20:00,122.17,122.17,121.87,122.07,2760.0,106.4295,106.4295,106.1682,106.3424,2760.0
2016-11-01 10:25:00,122.05,122.05,121.78,121.78,1442.0,106.325,106.325,106.0898,106.0898,1442.0
2016-11-01 10:30:00,121.7,121.79,121.62,121.75,9815.0,106.0201,106.0985,105.9504,106.0636,9815.0
2016-11-01 10:35:00,121.76,121.81,121.54,121.54,27028.0,106.0724,106.1159,105.8807,105.8807,27028.0
2016-11-01 10:40:00,121.62,121.65,121.58,121.59,2030.0,105.9504,105.9765,105.9155,105.9243,2030.0
2016-11-01 10:45:00,121.58,121.58,121.31,121.34,14085.0,105.9155,105.9155,105.6803,105.7065,14085.0
2016-11-01 10:50:00,121.35,121.56,121.33,121.33,9780.0,105.7152,105.8981,105.6978,105.6978,9780.0
2016-11-01 10:55:00,121.39,121.79,121.35,121.71,21261.0,105.75,106.0985,105.7152,106.0288,21261.0
2016-11-01 11:00:00,121.73,121.8,121.6,121.75,13620.0,106.0462,106.1072,105.933,106.0636,13620.0
2016-11-01 11:05:00,121.75,121.89,121.75,121.88,5865.0,106.0636,106.1856,106.0636,106.1769,5865.0
2016-11-01 11:10:00,121.82,121.82,121.62,121.62,2548.0,106.1246,106.1246,105.9504,105.9504,2548.0
2016-11-01 11:15:00,121.6,121.84,121.6,121.65,3964.0,105.933,106.1421,105.933,105.9765,3964.0
2016-11-01 11:20:00,121.69,121.95,121.69,121.95,3100.0,106.0114,106.2379,106.0114,106.2379,3100.0
2016-11-01 11:25:00,121.9,122.02,121.77,121.77,8165.0,106.1943,106.2989,106.0811,106.0811,8165.0
2016-11-01 11:30:00,121.72,121.77,121.46,121.69,41601.0,106.0375,106.0811,105.811,106.0114,41601.0
2016-11-01 11:35:00,121.64,121.87,121.61,121.83,11817.0,105.9678,106.1682,105.9417,106.1333,11817.0
2016-11-01 11:40:00,121.81,121.93,121.67,121.93,5369.0,106.1159,106.2205,105.994,106.2205,5369.0
2016-11-01 11:45:00,121.9,121.96,121.75,121.76,9049.0,106.1943,106.2466,106.0636,106.0724,9049.0
2016-11-01 11:50:00,121.78,121.87,121.73,121.87,5889.0,106.0898,106.1682,106.0462,106.1682,5889.0
2016-11-01 11:55:00,121.91,121.91,121.72,121.8,6224.0,106.203,106.203,106.0375,106.1072,6224.0
2016-11-01 12:00:00,121.82,121.87,121.72,121.79,5085.0,106.1246,106.1682,106.0375,106.0985,5085.0
2016-11-01 12:05:00,121.79,121.79,121.56,121.56,17460.0,106.0985,106.0985,105.8981,105.8981,17460.0
2016-11-01 12:10:00,121.63,121.73,121.46,121.48,23428.0,105.9591,106.0462,105.811,105.8284,23428.0
2016-11-01 12:15:00,121.49,121.52,121.26,121.26,9656.0,105.8371,105.8633,105.6368,105.6368,9656.0
2016-11-01 12:20:00,121.28,121.41,121.21,121.37,4200.0,105.6542,105.7675,105.5932,105.7326,4200.0
2016-11-01 12:25:00,121.4,121.42,121.35,121.37,3944.0,105.7587,105.7762,105.7152,105.7326,3944.0
2016-11-01 12:30:00,121.37,121.52,121.37,121.52,2501.0,105.7326,105.8633,105.7326,105.8633,2501.0
2016-11-01 12:35:00,121.57,121.57,121.4,121.4,4300.0,105.9068,105.9068,105.7587,105.7587,4300.0
2016-11-01 12:40:00,121.43,121.49,121.32,121.38,6251.0,105.7849,105.8371,105.689,105.7413,6251.0
2016-11-01 12:45:00,121.37,121.44,121.07,121.07,7200.0,105.7326,105.7936,105.4713,105.4713,7200.0
2016-11-01 12:50:00,121.09,121.16,121.03,121.06,6895.0,105.4887,105.5497,105.4364,105.4625,6895.0
2016-11-01 12:55:00,121.11,121.14,121.06,121.09,6151.0,105.5061,105.5322,105.4625,105.4887,6151.0
2016-11-01 13:00:00,121.12,121.15,121.02,121.13,3200.0,105.5148,105.541,105.4277,105.5235,3200.0
2016-11-01 13:05:00,121.1,121.18,121.05,121.18,3348.0,105.4974,105.5671,105.4538,105.5671,3348.0
2016-11-01 13:10:00,121.15,121.22,121.06,121.12,6600.0,105.541,105.6019,105.4625,105.5148,6600.0
2016-11-01 13:15:00,121.12,121.2,121.07,121.08,3000.0,105.5148,105.5845,105.4713,105.48,3000.0
2016-11-01 13:20:00,121.09,121.17,120.98,121.12,3400.0,105.4887,105.5584,105.3929,105.5148,3400.0
2016-11-01 13:25:00,121.17,121.28,121.15,121.26,7107.0,105.5584,105.6542,105.541,105.6368,7107.0
2016-11-01 13:30:00,121.23,121.26,121.11,121.18,6646.0,105.6106,105.6368,105.5061,105.5671,6646.0
2016-11-01 13:35:00,121.21,121.29,121.17,121.23,20858.0,105.5932,105.6629,105.5584,105.6106,20858.0
2016-11-01 13:40:00,121.2,121.23,120.99,121.03,24788.0,105.5845,105.6106,105.4016,105.4364,24788.0
2016-11-01 13:45:00,121.01,121.01,120.78,120.84,7736.0,105.419,105.419,105.2186,105.2709,7736.0
2016-11-01 13:50:00,120.87,121.01,120.87,120.94,7073.0,105.297,105.419,105.297,105.358,7073.0
2016-11-01 13:55:00,120.94,121.0,120.84,120.88,9770.0,105.358,105.4103,105.2709,105.3057,9770.0
2016-11-01 14:00:00,120.9,120.9,120.76,120.76,5357.0,105.3232,105.3232,105.2012,105.2012,5357.0
2016-11-01 14:05:00,120.78,120.83,120.61,120.72,6800.0,105.2186,105.2622,105.0705,105.1664,6800.0
2016-11-01 14:10:00,120.68,120.68,120.44,120.5,17503.0,105.1315,105.1315,104.9224,104.9747,17503.0
2016-11-01 14:15:00,120.5,120.57,120.18,120.18,12275.0,104.9747,105.0357,104.6959,104.6959,12275.0
2016-11-01 14:20:00,120.2,120.39,120.15,120.39,8786.0,104.7133,104.8789,104.6698,104.8789,8786.0
2016-11-01 14:25:00,120.37,120.84,120.36,120.76,7808.0,104.8614,105.2709,104.8527,105.2012,7808.0
2016-11-01 14:30:00,120.8,120.87,120.72,120.86,5500.0,105.236,105.297,105.1664,105.2883,5500.0
2016-11-01 14:35:00,120.79,120.89,120.75,120.83,7054.0,105.2273,105.3144,105.1925,105.2622,7054.0
2016-11-01 14:40:00,120.8,120.8,120.58,120.74,27262.0,105.236,105.236,105.0444,105.1838,27262.0
2016-11-01 14:45:00,120.72,120.78,120.6,120.6,4156.0,105.1664,105.2186,105.0618,105.0618,4156.0
2016-11-01 14:50:00,120.64,120.83,120.62,120.83,6100.0,105.0967,105.2622,105.0792,105.2622,6100.0
2016-11-01 14:55:00,120.85,120.9,120.6,120.64,5348.0,105.2796,105.3232,105.0618,105.0967,5348.0
2016-11-01 15:00:00,120.63,120.78,120.5,120.61,6677.0,105.0879,105.2186,104.9747,105.0705,6677.0
2016-11-01 15:05:00,120.58,120.66,120.45,120.61,8078.0,105.0444,105.1141,104.9311,105.0705,8078.0
2016-11-01 15:10:00,120.6,120.6,120.45,120.54,7268.0,105.0618,105.0618,104.9311,105.0095,7268.0
2016-11-01 15:15:00,120.52,120.9,120.49,120.81,9760.0,104.9921,105.3232,104.966,105.2448,9760.0
2016-11-01 15:20:00,120.8,120.81,120.67,120.75,15823.0,105.236,105.2448,105.1228,105.1925,15823.0
2016-11-01 15:25:00,120.81,120.94,120.72,120.94,9763.0,105.2448,105.358,105.1664,105.358,9763.0
2016-11-01 15:30:00,120.95,121.0,120.84,120.85,13823.0,105.3667,105.4103,105.2709,105.2796,13823.0
2016-11-01 15:35:00,120.86,121.12,120.82,121.12,19782.0,105.2883,105.5148,105.2535,105.5148,19782.0
2016-11-01 15:40:00,121.12,121.16,120.96,121.06,16713.0,105.5148,105.5497,105.3754,105.4625,16713.0
2016-11-01 15:45:00,121.07,121.4,121.06,121.2,26875.0,105.4713,105.7587,105.4625,105.5845,26875.0
2016-11-01 15:50:00,121.19,121.24,121.06,121.24,24493.0,105.5758,105.6194,105.4625,105.6194,24493.0
2016-11-01 15:55:00,121.24,121.29,121.12,121.17,53943.0,105.6194,105.6629,105.5148,105.5584,53943.0
2016-11-02 09:30:00,121.02,121.02,120.85,120.97,4972.0,105.4277,105.4277,105.2796,105.3841,4972.0
2016-11-02 09:35:00,120.74,121.4,120.74,121.19,3229.0,105.1838,105.7587,105.1838,105.5758,3229.0
2016-11-02 09:40:00,121.21,121.25,120.92,120.99,1200.0,105.5932,105.6281,105.3406,105.4016,1200.0
2016-11-02 09:45:00,121.13,121.5,121.06,121.34,4355.0,105.5235,105.8459,105.4625,105.7065,4355.0
2016-11-02 09:50:00,121.39,121.51,121.15,121.17,8711.0,105.75,105.8546,105.541,105.5584,8711.0
2016-11-02 09:55:00,121.17,121.55,121.17,121.41,5044.0,105.5584,105.8894,105.5584,105.7675,5044.0
2016-11-02 10:00:00,121.45,121.55,121.17,121.44,7823.0,105.8023,105.8894,105.5584,105.7936,7823.0
2016-11-02 10:05:00,121.3,121.42,121.26,121.34,4094.0,105.6716,105.7762,105.6368,105.7065,4094.0
2016-11-02 10:10:00,121.35,121.44,121.31,121.41,3986.0,105.7152,105.7936,105.6803,105.7675,3986.0
2016-11-02 10:15:00,121.47,121.56,121.39,121.42,7684.0,105.8197,105.8981,105.75,105.7762,7684.0
2016-11-02 10:20:00,121.37,121.42,121.23,121.23,12276.0,105.7326,105.7762,105.6106,105.6106,12276.0
2016-11-02 10:25:00,121.19,121.43,121.19,121.33,3800.0,105.5758,105.7849,105.5758,105.6978,3800.0
2016-11-02 10:30:00,121.29,121.35,120.96,121.08,10053.0,105.6629,105.7152,105.3754,105.48,10053.0
2016-11-02 10:35:00,121.07,121.29,121.03,121.19,3877.0,105.4713,105.6629,105.4364,105.5758,3877.0
2016-11-02 10:40:00,121.2,121.29,121.08,121.17,4842.0,105.5845,105.6629,105.48,105.5584,4842.0
2016-11-02 10:45:00,121.05,121.18,121.0,121.18,18613.0,105.4538,105.5671,105.4103,105.5671,18613.0
2016-11-02 10:50:00,121.11,121.11,120.72,120.9,4435.0,105.5061,105.5061,105.1664,105.3232,4435.0
2016-11-02 10:55:00,120.9,121.07,120.88,121.04,7200.0,105.3232,105.4713,105.3057,105.4451,7200.0
2016-11-02 11:00:00,121.04,121.18,120.99,121.01,3137.0,105.4451,105.5671,105.4016,105.419,3137.0
2016-11-02 11:05:00,120.97,121.02,120.87,121.01,4074.0,105.3841,105.4277,105.297,105.419,4074.0
2016-11-02 11:10:00,121.0,121.22,120.94,121.16,5215.0,105.4103,105.6019,105.358,105.5497,5215.0
2016-11-02 11:15:00,121.08,121.22,121.06,121.06,3965.0,105.48,105.6019,105.4625,105.4625,3965.0
2016-11-02 11:20:00,121.06,121.08,120.98,121.01,2501.0,105.4625,105.48,105.3929,105.419,2501.0
2016-11-02 11:25:00,121.04,121.15,120.92,120.96,4601.0,105.4451,105.541,105.3406,105.3754,4601.0
2016-11-02 11:30:00,120.97,121.01,120.77,120.78,4190.0,105.3841,105.419,105.2099,105.2186,4190.0
2016-11-02 11:35:00,120.67,120.69,120.59,120.6,3100.0,105.1228,105.1402,105.0531,105.0618,3100.0
2016-11-02 11:40:00,120.64,120.71,120.54,120.64,11871.0,105.0967,105.1576,105.0095,105.0967,11871.0
2016-11-02 11:45:00,120.61,120.81,120.6,120.73,6376.0,105.0705,105.2448,105.0618,105.1751,6376.0
2016-11-02 11:50:00,120.71,120.71,120.56,120.56,2796.0,105.1576,105.1576,105.027,105.027,2796.0
2016-11-02 11:55:00,120.54,120.72,120.5,120.52,5249.0,105.0095,105.1664,104.9747,104.9921,5249.0
2016-11-02 12:00:00,120.54,120.62,120.49,120.55,7036.0,105.0095,105.0792,104.966,105.0183,7036.0
2016-11-02 12:05:00,120.52,120.76,120.47,120.72,5401.0,104.9921,105.2012,104.9486,105.1664,5401.0
2016-11-02 12:10:00,120.74,120.82,120.64,120.64,2379.0,105.1838,105.2535,105.0967,105.0967,2379.0
2016-11-02 12:15:00,120.66,120.8,120.65,120.8,1500.0,105.1141,105.236,105.1054,105.236,1500.0
2016-11-02 12:20:00,120.76,120.78,120.62,120.75,4934.0,105.2012,105.2186,105.0792,105.1925,4934.0
2016-11-02 12:25:00,120.71,120.78,120.64,120.64,7690.0,105.1576,105.2186,105.0967,105.0967,7690.0
2016-11-02 12:30:00,120.68,120.68,120.59,120.6,4179.0,105.1315,105.1315,105.0531,105.0618,4179.0
2016-11-02 12:35:00,120.59,120.71,120.57,120.65,3628.0,105.0531,105.1576,105.0357,105.1054,3628.0
2016-11-02 12:40:00,120.71,120.74,120.66,120.74,2603.0,105.1576,105.1838,105.1141,105.1838,2603.0
2016-11-02 12:45:00,120.67,120.68,120.66,120.66,1000.0,105.1228,105.1315,105.1141,105.1141,1000.0
2016-11-02 12:50:00,120.66,120.66,120.55,120.62,2700.0,105.1141,105.1141,105.0183,105.0792,2700.0
2016-11-02 12:55:00,120.65,120.7,120.56,120.65,3370.0,105.1054,105.1489,105.027,105.1054,3370.0
2016-11-02 13:00:00,120.67,120.73,120.41,120.41,2500.0,105.1228,105.1751,104.8963,104.8963,2500.0
2016-11-02 13:05:00,120.45,120.52,120.3,120.4,9515.0,104.9311,104.9921,104.8005,104.8876,9515.0
2016-11-02 13:10:00,120.4,120.41,120.07,120.12,11449.0,104.8876,104.8963,104.6001,104.6437,11449.0
2016-11-02 13:15:00,120.13,120.19,120.06,120.06,14451.0,104.6524,104.7046,104.5914,104.5914,14451.0
2016-11-02 13:20:00,120.1,120.15,120.05,120.14,6773.0,104.6262,104.6698,104.5827,104.6611,6773.0
2016-11-02 13:25:00,120.15,120.32,120.15,120.18,22954.0,104.6698,104.8179,104.6698,104.6959,22954.0
2016-11-02 13:30:00,120.18,120.23,120.08,120.12,7562.0,104.6959,104.7395,104.6088,104.6437,7562.0
2016-11-02 13:35:00,120.13,120.13,120.02,120.02,8083.0,104.6524,104.6524,104.5565,104.5565,8083.0
2016-11-02 13:40:00,120.04,120.12,120.01,120.07,6728.0,104.574,104.6437,104.5478,104.6001,6728.0
2016-11-02 13:45:00,120.1,120.11,119.91,119.95,14153.0,104.6262,104.6349,104.4607,104.4956,14153.0
2016-11-02 13:50:00,119.97,120.03,119.96,119.96,7314.0,104.513,104.5653,104.5043,104.5043,7314.0
2016-11-02 13:55:00,119.95,120.12,119.95,120.12,10135.0,104.4956,104.6437,104.4956,104.6437,10135.0
2016-11-02 14:00:00,120.09,120.29,119.78,119.93,11518.0,104.6175,104.7918,104.3475,104.4781,11518.0
2016-11-02 14:05:00,119.93,119.93,119.43,119.55,15088.0,104.4781,104.4781,104.0426,104.1471,15088.0
2016-11-02 14:10:00,119.55,120.0,119.52,119.95,23667.0,104.1471,104.5391,104.121,104.4956,23667.0
2016-11-02 14:15:00,119.91,120.13,119.79,120.09,12945.0,104.4607,104.6524,104.3562,104.6175,12945.0
2016-11-02 14:20:00,120.13,120.13,119.84,119.94,35785.0,104.6524,104.6524,104.3997,104.4868,35785.0
2016-11-02 14:25:00,119.99,120.1,119.81,119.85,23237.0,104.5304,104.6262,104.3736,104.4084,23237.0
2016-11-02 14:30:00,119.93,120.04,119.82,119.96,16348.0,104.4781,104.574,104.3823,104.5043,16348.0
2016-11-02 14:35:00,119.94,120.22,119.86,119.95,19501.0,104.4868,104.7308,104.4172,104.4956,19501.0
2016-11-02 14:40:00,119.94,120.0,119.85,119.95,7219.0,104.4868,104.5391,104.4084,104.4956,7219.0
2016-11-02 14:45:00,120.0,120.04,119.7,119.81,15975.0,104.5391,104.574,104.2778,104.3736,15975.0
2016-11-02 14:50:00,119.79,119.85,119.66,119.73,10313.0,104.3562,104.4084,104.2429,104.3039,10313.0
2016-11-02 14:55:00,119.75,119.9,119.68,119.76,6958.0,104.3213,104.452,104.2603,104.33,6958.0
2016-11-02 15:00:00,119.72,119.89,119.61,119.86,14158.0,104.2952,104.4433,104.1994,104.4172,14158.0
2016-11-02 15:05:00,119.84,119.96,119.77,119.96,8642.0,104.3997,104.5043,104.3388,104.5043,8642.0
2016-11-02 15:10:00,119.99,120.06,119.89,120.06,14724.0,104.5304,104.5914,104.4433,104.5914,14724.0
2016-11-02 15:15:00,120.05,120.07,119.89,119.93,10195.0,104.5827,104.6001,104.4433,104.4781,10195.0
2016-11-02 15:20:00,119.96,120.18,119.93,120.18,18689.0,104.5043,104.6959,104.4781,104.6959,18689.0
2016-11-02 15:25:00,120.19,120.32,120.17,120.29,13948.0,104.7046,104.8179,104.6872,104.7918,13948.0
2016-11-02 15:30:00,120.27,120.27,120.13,120.21,17679.0,104.7743,104.7743,104.6524,104.7221,17679.0
2016-11-02 15:35:00,120.18,120.22,120.11,120.11,17000.0,104.6959,104.7308,104.6349,104.6349,17000.0
2016-11-02 15:40:00,120.12,120.22,120.09,120.18,17604.0,104.6437,104.7308,104.6175,104.6959,17604.0
2016-11-02 15:45:00,120.19,120.22,119.97,120.07,32282.0,104.7046,104.7308,104.513,104.6001,32282.0
2016-11-02 15:50:00,120.05,120.12,119.89,119.91,23907.0,104.5827,104.6437,104.4433,104.4607,23907.0
2016-11-02 15:55:00,119.9,120.04,119.77,119.88,56502.0,104.452,104.574,104.3388,104.4346,56502.0
2016-11-03 09:30:00,120.34,120.34,119.01,119.03,9037.0,104.8353,104.8353,103.6767,103.6941,9037.0
2016-11-03 09:35:00,119.44,119.72,119.42,119.56,3875.0,104.0513,104.2952,104.0338,104.1558,3875.0
2016-11-03 09:40:00,119.64,119.77,119.55,119.57,5075.0,104.2255,104.3388,104.1471,104.1645,5075.0
2016-11-03 09:45:00,119.72,119.79,119.59,119.71,1000.0,104.2952,104.3562,104.1819,104.2865,1000.0
2016-11-03 09:50:00,119.77,119.81,119.62,119.62,9407.0,104.3388,104.3736,104.2081,104.2081,9407.0
2016-11-03 09:55:00,119.62,119.67,119.56,119.62,1800.0,104.2081,104.2516,104.1558,104.2081,1800.0
2016-11-03 10:00:00,119.64,119.69,119.08,119.12,8700.0,104.2255,104.2691,103.7377,103.7725,8700.0
2016-11-03 10:05:00,119.21,119.63,119.18,119.34,9999.0,103.8509,104.2168,103.8248,103.9642,9999.0
2016-11-03 10:10:00,119.33,119.7,119.33,119.61,6485.0,103.9554,104.2778,103.9554,104.1994,6485.0
2016-11-03 10:15:00,119.6,119.61,119.38,119.46,3412.0,104.1907,104.1994,103.999,104.0687,3412.0
2016-11-03 10:20:00,119.47,119.72,119.47,119.6,9778.0,104.0774,104.2952,104.0774,104.1907,9778.0
2016-11-03 10:25:00,119.6,119.75,119.6,119.71,4736.0,104.1907,104.3213,104.1907,104.2865,4736.0
2016-11-03 10:30:00,119.7,119.71,119.49,119.68,5056.0,104.2778,104.2865,104.0948,104.2603,5056.0
2016-11-03 10:35:00,119.76,119.81,119.64,119.64,5312.0,104.33,104.3736,104.2255,104.2255,5312.0
2016-11-03 10:40:00,119.66,119.88,119.62,119.88,2913.0,104.2429,104.4346,104.2081,104.4346,2913.0
2016-11-03 10:45:00,119.88,119.89,119.58,119.78,5947.0,104.4346,104.4433,104.1732,104.3475,5947.0
2016-11-03 10:50:00,119.87,119.87,119.61,119.76,6227.0,104.4259,104.4259,104.1994,104.33,6227.0
2016-11-03 10:55:00,119.76,119.76,119.62,119.72,2765.0,104.33,104.33,104.2081,104.2952,2765.0
2016-11-03 11:00:00,119.78,119.78,119.41,119.41,15635.0,104.3475,104.3475,104.0251,104.0251,15635.0
2016-11-03 11:05:00,119.45,119.49,119.37,119.45,10758.0,104.06,104.0948,103.9903,104.06,10758.0
2016-11-03 11:10:00,119.49,119.54,119.43,119.5,7425.0,104.0948,104.1384,104.0426,104.1035,7425.0
2016-11-03 11:15:00,119.49,119.65,119.39,119.63,4777.0,104.0948,104.2342,104.0077,104.2168,4777.0
2016-11-03 11:20:00,119.65,119.67,119.57,119.65,3228.0,104.2342,104.2516,104.1645,104.2342,3228.0
2016-11-03 11:25:00,119.65,119.94,119.65,119.77,7100.0,104.2342,104.4868,104.2342,104.3388,7100.0
2016-11-03 11:30:00,119.82,119.9,119.7,119.9,7650.0,104.3823,104.452,104.2778,104.452,7650.0
2016-11-03 11:35:00,119.9,119.94,119.82,119.86,12027.0,104.452,104.4868,104.3823,104.4172,12027.0
2016-11-03 11:40:00,119.84,119.89,119.64,119.66,7900.0,104.3997,104.4433,104.2255,104.2429,7900.0
2016-11-03 11:45:00,119.66,119.81,119.66,119.76,4400.0,104.2429,104.3736,104.2429,104.33,4400.0
2016-11-03 11:50:00,119.8,119.91,119.8,119.91,4257.0,104.3649,104.4607,104.3649,104.4607,4257.0
2016-11-03 11:55:00,119.89,119.92,119.77,119.92,3992.0,104.4433,104.4694,104.3388,104.4694,3992.0
2016-11-03 12:00:00,119.95,119.99,119.82,119.82,7094.0,104.4956,104.5304,104.3823,104.3823,7094.0
2016-11-03 12:05:00,119.79,119.83,119.44,119.53,16190.0,104.3562,104.391,104.0513,104.1297,16190.0
2016-11-03 12:10:00,119.47,119.52,119.36,119.39,8701.0,104.0774,104.121,103.9816,104.0077,8701.0
2016-11-03 12:15:00,119.49,119.6,119.42,119.56,5111.0,104.0948,104.1907,104.0338,104.1558,5111.0
2016-11-03 12:20:00,119.55,119.6,119.4,119.47,5900.0,104.1471,104.1907,104.0164,104.0774,5900.0
2016-11-03 12:25:00,119.5,119.52,119.29,119.29,17302.0,104.1035,104.121,103.9206,103.9206,17302.0
2016-11-03 12:30:00,119.33,119.43,119.3,119.43,5400.0,103.9554,104.0426,103.9293,104.0426,5400.0
2016-11-03 12:35:00,119.37,119.46,119.33,119.39,14651.0,103.9903,104.0687,103.9554,104.0077,14651.0
2016-11-03 12:40:00,119.41,119.49,119.26,119.38,5120.0,104.0251,104.0948,103.8945,103.999,5120.0
2016-11-03 12:45:00,119.36,119.36,119.14,119.18,10876.0,103.9816,103.9816,103.7899,103.8248,10876.0
2016-11-03 12:50:00,119.22,119.31,119.21,119.24,14941.0,103.8596,103.938,103.8509,103.877,14941.0
2016-11-03 12:55:00,119.25,119.28,119.21,119.23,5247.0,103.8857,103.9119,103.8509,103.8683,5247.0
2016-11-03 13:00:00,119.22,119.25,119.15,119.21,7546.0,103.8596,103.8857,103.7986,103.8509,7546.0
2016-11-03 13:05:00,119.17,119.19,119.05,119.1,9896.0,103.8161,103.8335,103.7115,103.7551,9896.0
2016-11-03 13:10:00,119.09,119.12,118.95,118.95,8849.0,103.7464,103.7725,103.6244,103.6244,8849.0
2016-11-03 13:15:00,118.93,119.07,118.9,119.02,11432.0,103.607,103.7289,103.5808,103.6854,11432.0
2016-11-03 13:20:00,119.04,119.05,118.95,119.05,8396.0,103.7028,103.7115,103.6244,103.7115,8396.0
2016-11-03 13:25:00,119.05,119.24,119.02,119.19,16882.0,103.7115,103.877,103.6854,103.8335,16882.0
2016-11-03 13:30:00,119.15,119.19,119.0,119.06,5507.0,103.7986,103.8335,103.668,103.7202,5507.0
2016-11-03 13:35:00,119.01,119.06,118.95,118.99,3531.0,103.6767,103.7202,103.6244,103.6592,3531.0
2016-11-03 13:40:00,119.03,119.03,118.77,118.77,6645.0,103.6941,103.6941,103.4676,103.4676,6645.0
2016-11-03 13:45:00,118.83,118.99,118.8,118.99,2899.0,103.5199,103.6592,103.4937,103.6592,2899.0
2016-11-03 13:50:00,119.01,119.04,118.8,118.87,5875.0,103.6767,103.7028,103.4937,103.5547,5875.0
2016-11-03 13:55:00,118.89,118.94,118.81,118.94,5582.0,103.5721,103.6157,103.5024,103.6157,5582.0
2016-11-03 14:00:00,118.92,119.05,118.88,119.04,8708.0,103.5983,103.7115,103.5634,103.7028,8708.0
2016-11-03 14:05:00,119.05,119.07,118.96,119.06,10150.0,103.7115,103.7289,103.6331,103.7202,10150.0
2016-11-03 14:10:00,119.01,119.15,118.99,119.11,7060.0,103.6767,103.7986,103.6592,103.7638,7060.0
2016-11-03 14:15:00,119.15,119.23,119.12,119.16,10944.0,103.7986,103.8683,103.7725,103.8073,10944.0
2016-11-03 14:20:00,119.17,119.27,119.13,119.22,6986.0,103.8161,103.9032,103.7812,103.8596,6986.0
2016-11-03 14:25:00,119.21,119.32,119.18,119.32,6766.0,103.8509,103.9467,103.8248,103.9467,6766.0
2016-11-03 14:30:00,119.32,119.33,119.25,119.25,6338.0,103.9467,103.9554,103.8857,103.8857,6338.0
2016-11-03 14:35:00,119.25,119.38,119.18,119.18,5164.0,103.8857,103.999,103.8248,103.8248,5164.0
2016-11-03 14:40:00,119.22,119.31,119.17,119.27,4857.0,103.8596,103.938,103.8161,103.9032,4857.0
2016-11-03 14:45:00,119.26,119.31,119.14,119.31,10665.0,103.8945,103.938,103.7899,103.938,10665.0
2016-11-03 14:50:00,119.29,119.33,119.23,119.27,9938.0,103.9206,103.9554,103.8683,103.9032,9938.0
2016-11-03 14:55:00,119.29,119.29,119.19,119.27,4293.0,103.9206,103.9206,103.8335,103.9032,4293.0
2016-11-03 15:00:00,119.25,119.27,119.2,119.21,3948.0,103.8857,103.9032,103.8422,103.8509,3948.0
2016-11-03 15:05:00,119.22,119.27,119.2,119.26,7814.0,103.8596,103.9032,103.8422,103.8945,7814.0
2016-11-03 15:10:00,119.27,119.31,119.26,119.31,6616.0,103.9032,103.938,103.8945,103.938,6616.0
2016-11-03 15:15:00,119.33,119.36,119.12,119.18,14750.0,103.9554,103.9816,103.7725,103.8248,14750.0
2016-11-03 15:20:00,119.17,119.24,119.17,119.22,3456.0,103.8161,103.877,103.8161,103.8596,3456.0
2016-11-03 15:25:00,119.19,119.28,119.19,119.26,5715.0,103.8335,103.9119,103.8335,103.8945,5715.0
2016-11-03 15:30:00,119.23,119.24,119.05,119.09,12189.0,103.8683,103.877,103.7115,103.7464,12189.0
2016-11-03 15:35:00,119.1,119.21,119.1,119.18,11578.0,103.7551,103.8509,103.7551,103.8248,11578.0
2016-11-03 15:40:00,119.17,119.17,119.01,119.03,12358.0,103.8161,103.8161,103.6767,103.6941,12358.0
2016-11-03 15:45:00,119.0,119.17,119.0,119.12,41653.0,103.668,103.8161,103.668,103.7725,41653.0
2016-11-03 15:50:00,119.13,119.24,119.13,119.23,22039.0,103.7812,103.877,103.7812,103.8683,22039.0
2016-11-03 15:55:00,119.23,119.36,119.22,119.34,55449.0,103.8683,103.9816,103.8596,103.9642,55449.0
2016-11-04 09:30:00,119.13,119.8,119.13,119.8,13467.0,103.7812,104.3649,103.7812,104.3649,13467.0
2016-11-04 09:35:00,119.69,119.8,119.42,119.57,6768.0,104.2691,104.3649,104.0338,104.1645,6768.0
2016-11-04 09:40:00,119.49,119.77,119.41,119.47,15236.0,104.0948,104.3388,104.0251,104.0774,15236.0
2016-11-04 09:45:00,119.49,119.65,119.41,119.41,5875.0,104.0948,104.2342,104.0251,104.0251,5875.0
2016-11-04 09:50:00,119.41,119.75,119.26,119.73,14800.0,104.0251,104.3213,103.8945,104.3039,14800.0
2016-11-04 09:55:00,119.73,119.73,119.29,119.5,9465.0,104.3039,104.3039,103.9206,104.1035,9465.0
2016-11-04 10:00:00,119.63,119.83,119.56,119.8,6539.0,104.2168,104.391,104.1558,104.3649,6539.0
2016-11-04 10:05:00,119.82,119.88,119.73,119.75,6963.0,104.3823,104.4346,104.3039,104.3213,6963.0
2016-11-04 10:10:00,119.77,119.93,119.77,119.78,9320.0,104.3388,104.4781,104.3388,104.3475,9320.0
2016-11-04 10:15:00,119.8,119.87,119.7,119.85,14480.0,104.3649,104.4259,104.2778,104.4084,14480.0
2016-11-04 10:20:00,119.81,120.08,119.78,120.01,37002.0,104.3736,104.6088,104.3475,104.5478,37002.0
2016-11-04 10:25:00,120.0,120.22,119.92,120.22,14100.0,104.5391,104.7308,104.4694,104.7308,14100.0
2016-11-04 10:30:00,120.22,120.37,120.09,120.24,9794.0,104.7308,104.8614,104.6175,104.7482,9794.0
2016-11-04 10:35:00,120.24,120.44,120.17,120.44,8777.0,104.7482,104.9224,104.6872,104.9224,8777.0
2016-11-04 10:40:00,120.49,120.5,120.41,120.48,3400.0,104.966,104.9747,104.8963,104.9573,3400.0
2016-11-04 10:45:00,120.53,120.54,120.43,120.46,10106.0,105.0008,105.0095,104.9137,104.9399,10106.0
2016-11-04 10:50:00,120.48,120.74,120.46,120.7,3300.0,104.9573,105.1838,104.9399,105.1489,3300.0
2016-11-04 10:55:00,120.73,120.74,120.61,120.63,10724.0,105.1751,105.1838,105.0705,105.0879,10724.0
2016-11-04 11:00:00,120.7,121.06,120.67,121.06,9048.0,105.1489,105.4625,105.1228,105.4625,9048.0
2016-11-04 11:05:00,121.05,121.07,120.9,120.98,19106.0,105.4538,105.4713,105.3232,105.3929,19106.0
2016-11-04 11:10:00,120.98,121.14,120.91,121.12,4700.0,105.3929,105.5322,105.3319,105.5148,4700.0
2016-11-04 11:15:00,121.09,121.27,121.07,121.25,8778.0,105.4887,105.6455,105.4713,105.6281,8778.0
2016-11-04 11:20:00,121.31,121.46,121.3,121.46,13975.0,105.6803,105.811,105.6716,105.811,13975.0
2016-11-04 11:25:00,121.44,121.53,121.41,121.52,8671.0,105.7936,105.872,105.7675,105.8633,8671.0
2016-11-04 11:30:00,121.47,121.47,121.18,121.29,8700.0,105.8197,105.8197,105.5671,105.6629,8700.0
2016-11-04 11:35:00,121.31,121.33,121.16,121.18,9397.0,105.6803,105.6978,105.5497,105.5671,9397.0
2016-11-04 11:40:00,121.17,121.35,121.15,121.35,3302.0,105.5584,105.7152,105.541,105.7152,3302.0
2016-11-04 11:45:00,121.34,121.4,121.29,121.37,5372.0,105.7065,105.7587,105.6629,105.7326,5372.0
2016-11-04 11:50:00,121.4,121.41,121.29,121.4,6800.0,105.7587,105.7675,105.6629,105.7587,6800.0
2016-11-04 11:55:00,121.45,121.47,121.4,121.41,4493.0,105.8023,105.8197,105.7587,105.7675,4493.0
2016-11-04 12:00:00,121.46,121.68,121.46,121.61,6494.0,105.811,106.0027,105.811,105.9417,6494.0
2016-11-04 12:05:00,121.6,121.69,121.55,121.69,2820.0,105.933,106.0114,105.8894,106.0114,2820.0
2016-11-04 12:10:00,121.67,121.84,121.61,121.83,8048.0,105.994,106.1421,105.9417,106.1333,8048.0
2016-11-04 12:15:00,121.85,121.95,121.83,121.84,4579.0,106.1508,106.2379,106.1333,106.1421,4579.0
2016-11-04 12:20:00,121.82,121.86,121.79,121.8,3559.0,106.1246,106.1595,106.0985,106.1072,3559.0
2016-11-04 12:25:00,121.81,121.83,121.75,121.78,5313.0,106.1159,106.1333,106.0636,106.0898,5313.0
2016-11-04 12:30:00,121.81,121.87,121.79,121.84,4200.0,106.1159,106.1682,106.0985,106.1421,4200.0
2016-11-04 12:35:00,121.84,121.85,121.78,121.78,2094.0,106.1421,106.1508,106.0898,106.0898,2094.0
2016-11-04 12:40:00,121.81,121.88,121.81,121.86,4520.0,106.1159,106.1769,106.1159,106.1595,4520.0
2016-11-04 12:45:00,121.83,121.93,121.82,121.93,3148.0,106.1333,106.2205,106.1246,106.2205,3148.0
2016-11-04 12:50:00,121.95,122.01,121.7,121.7,11085.0,106.2379,106.2901,106.0201,106.0201,11085.0
2016-11-04 12:55:00,121.62,121.69,121.58,121.69,4070.0,105.9504,106.0114,105.9155,106.0114,4070.0
2016-11-04 13:00:00,121.69,121.77,121.67,121.75,5042.0,106.0114,106.0811,105.994,106.0636,5042.0
2016-11-04 13:05:00,121.77,121.87,121.72,121.72,4064.0,106.0811,106.1682,106.0375,106.0375,4064.0
2016-11-04 13:10:00,121.74,121.74,121.64,121.74,2734.0,106.0549,106.0549,105.9678,106.0549,2734.0
2016-11-04 13:15:00,121.72,121.77,121.67,121.77,3453.0,106.0375,106.0811,105.994,106.0811,3453.0
2016-11-04 13:20:00,121.8,121.8,121.76,121.76,3866.0,106.1072,106.1072,106.0724,106.0724,3866.0
2016-11-04 13:25:00,121.74,121.74,121.67,121.72,4537.0,106.0549,106.0549,105.994,106.0375,4537.0
2016-11-04 13:30:00,121.7,121.73,121.63,121.65,8385.0,106.0201,106.0462,105.9591,105.9765,8385.0
2016-11-04 13:35:00,121.62,121.63,121.54,121.56,5655.0,105.9504,105.9591,105.8807,105.8981,5655.0
2016-11-04 13:40:00,121.57,121.65,121.54,121.54,2657.0,105.9068,105.9765,105.8807,105.8807,2657.0
2016-11-04 13:45:00,121.55,121.61,121.52,121.58,3002.0,105.8894,105.9417,105.8633,105.9155,3002.0
2016-11-04 13:50:00,121.56,121.58,121.43,121.43,5735.0,105.8981,105.9155,105.7849,105.7849,5735.0
2016-11-04 13:55:00,121.45,121.57,121.45,121.55,27452.0,105.8023,105.9068,105.8023,105.8894,27452.0
2016-11-04 14:00:00,121.53,121.53,121.34,121.36,4843.0,105.872,105.872,105.7065,105.7239,4843.0
2016-11-04 14:05:00,121.38,121.39,121.36,121.36,5858.0,105.7413,105.75,105.7239,105.7239,5858.0
2016-11-04 14:10:00,121.35,121.45,121.32,121.44,7301.0,105.7152,105.8023,105.689,105.7936,7301.0
2016-11-04 14:15:00,121.48,121.49,121.43,121.47,6366.0,105.8284,105.8371,105.7849,105.8197,6366.0
2016-11-04 14:20:00,121.44,121.57,121.43,121.51,7311.0,105.7936,105.9068,105.7849,105.8546,7311.0
2016-11-04 14:25:00,121.51,121.53,121.47,121.5,3990.0,105.8546,105.872,105.8197,105.8459,3990.0
2016-11-04 14:30:00,121.48,121.48,121.39,121.39,9260.0,105.8284,105.8284,105.75,105.75,9260.0
2016-11-04 14:35:00,121.37,121.37,121.29,121.34,7194.0,105.7326,105.7326,105.6629,105.7065,7194.0
2016-11-04 14:40:00,121.34,121.37,121.32,121.34,8227.0,105.7065,105.7326,105.689,105.7065,8227.0
2016-11-04 14:45:00,121.34,121.35,121.06,121.06,6518.0,105.7065,105.7152,105.4625,105.4625,6518.0
2016-11-04 14:50:00,121.08,121.19,121.02,121.02,12528.0,105.48,105.5758,105.4277,105.4277,12528.0
2016-11-04 14:55:00,121.04,121.12,121.0,121.1,7933.0,105.4451,105.5148,105.4103,105.4974,7933.0
2016-11-04 15:00:00,121.09,121.09,120.97,121.0,9796.0,105.4887,105.4887,105.3841,105.4103,9796.0
2016-11-04 15:05:00,120.98,120.99,120.73,120.79,16407.0,105.3929,105.4016,105.1751,105.2273,16407.0
2016-11-04 15:10:00,120.8,120.99,120.78,120.93,7230.0,105.236,105.4016,105.2186,105.3493,7230.0
2016-11-04 15:15:00,120.93,121.0,120.91,120.92,13010.0,105.3493,105.4103,105.3319,105.3406,13010.0
2016-11-04 15:20:00,120.92,120.98,120.9,120.95,8230.0,105.3406,105.3929,105.3232,105.3667,8230.0
2016-11-04 15:25:00,120.96,121.04,120.94,120.99,20635.0,105.3754,105.4451,105.358,105.4016,20635.0
2016-11-04 15:30:00,120.95,121.0,120.89,120.9,11803.0,105.3667,105.4103,105.3144,105.3232,11803.0
2016-11-04 15:35:00,120.91,120.92,120.79,120.86,15287.0,105.3319,105.3406,105.2273,105.2883,15287.0
2016-11-04 15:40:00,120.83,120.86,120.78,120.84,18488.0,105.2622,105.2883,105.2186,105.2709,18488.0
2016-11-04 15:45:00,120.8,120.81,120.64,120.69,30674.0,105.236,105.2448,105.0967,105.1402,30674.0
2016-11-04 15:50:00,120.69,120.73,120.54,120.71,29197.0,105.1402,105.1751,105.0095,105.1576,29197.0
2016-11-04 15:55:00,120.71,120.73,120.55,120.58,58347.0,105.1576,105.1751,105.0183,105.0444,58347.0
2016-11-07 09:30:00,123.96,125.94,123.82,125.05,89551.0,107.9889,109.7138,107.8669,108.9385,89551.0
2016-11-07 09:35:00,125.32,126.15,125.06,126.06,43646.0,109.1737,109.8967,108.9472,109.8183,43646.0
2016-11-07 09:40:00,126.05,126.28,125.34,125.47,55417.0,109.8096,110.01,109.1911,109.3044,55417.0
2016-11-07 09:45:00,125.54,125.86,125.23,125.23,20348.0,109.3653,109.6441,109.0953,109.0953,20348.0
2016-11-07 09:50:00,125.18,125.35,124.72,124.83,28862.0,109.0517,109.1998,108.651,108.7468,28862.0
2016-11-07 09:55:00,124.71,124.81,124.11,124.13,29561.0,108.6423,108.7294,108.1196,108.137,29561.0
2016-11-07 10:00:00,124.16,124.43,124.15,124.28,28903.0,108.1631,108.3984,108.1544,108.2677,28903.0
2016-11-07 10:05:00,124.28,124.65,124.24,124.6,15675.0,108.2677,108.59,108.2328,108.5464,15675.0
2016-11-07 10:10:00,124.59,124.61,124.44,124.52,22869.0,108.5377,108.5552,108.4071,108.4768,22869.0
2016-11-07 10:15:00,124.52,124.84,124.47,124.84,13057.0,108.4768,108.7555,108.4332,108.7555,13057.0
2016-11-07 10:20:00,124.79,124.91,124.3,124.89,31964.0,108.712,108.8165,108.2851,108.7991,31964.0
2016-11-07 10:25:00,124.94,125.21,124.91,125.14,29601.0,108.8426,109.0779,108.8165,109.0169,29601.0
2016-11-07 10:30:00,125.2,125.28,124.92,125.22,20346.0,109.0691,109.1388,108.8252,109.0866,20346.0
2016-11-07 10:35:00,125.29,125.35,125.14,125.14,16610.0,109.1475,109.1998,109.0169,109.0169,16610.0
2016-11-07 10:40:00,125.12,125.15,124.78,125.0,27304.0,108.9995,109.0256,108.7033,108.8949,27304.0
2016-11-07 10:45:00,124.99,125.1,124.98,125.07,10029.0,108.8862,108.982,108.8775,108.9559,10029.0
2016-11-07 10:50:00,125.1,125.1,124.85,124.92,13481.0,108.982,108.982,108.7642,108.8252,13481.0
2016-11-07 10:55:00,124.92,125.23,124.88,125.13,10059.0,108.8252,109.0953,108.7904,109.0082,10059.0
2016-11-07 11:00:00,125.12,125.18,124.98,125.18,15843.0,108.9995,109.0517,108.8775,109.0517,15843.0
2016-11-07 11:05:00,125.24,125.37,125.17,125.31,24301.0,109.104,109.2172,109.043,109.165,24301.0
2016-11-07 11:10:00,125.29,125.39,125.23,125.31,8299.0,109.1475,109.2347,109.0953,109.165,8299.0
2016-11-07 11:15:00,125.29,125.32,125.19,125.31,11567.0,109.1475,109.1737,109.0604,109.165,11567.0
2016-11-07 11:20:00,125.3,125.31,125.19,125.19,11946.0,109.1563,109.165,109.0604,109.0604,11946.0
2016-11-07 11:25:00,125.2,125.46,125.2,125.45,11121.0,109.0691,109.2956,109.0691,109.2869,11121.0
2016-11-07 11:30:00,125.44,125.53,125.33,125.35,23176.0,109.2782,109.3566,109.1824,109.1998,23176.0
2016-11-07 11:35:00,125.35,125.35,125.23,125.25,15763.0,109.1998,109.1998,109.0953,109.1127,15763.0
2016-11-07 11:40:00,125.26,125.37,125.22,125.35,8576.0,109.1214,109.2172,109.0866,109.1998,8576.0
2016-11-07 11:45:00,125.36,125.48,125.15,125.15,13638.0,109.2085,109.3131,109.0256,109.0256,13638.0
2016-11-07 11:50:00,125.15,125.37,125.13,125.34,8705.0,109.0256,109.2172,109.0082,109.1911,8705.0
2016-11-07 11:55:00,125.35,125.52,125.34,125.51,9003.0,109.1998,109.3479,109.1911,109.3392,9003.0
2016-11-07 12:00:00,125.47,125.6,125.46,125.46,18925.0,109.3044,109.4176,109.2956,109.2956,18925.0
2016-11-07 12:05:00,125.47,125.51,125.43,125.43,9132.0,109.3044,109.3392,109.2695,109.2695,9132.0
2016-11-07 12:10:00,125.43,125.52,125.37,125.52,9176.0,109.2695,109.3479,109.2172,109.3479,9176.0
2016-11-07 12:15:00,125.5,125.53,125.38,125.44,8174.0,109.3305,109.3566,109.226,109.2782,8174.0
2016-11-07 12:20:00,125.41,125.47,125.34,125.38,7082.0,109.2521,109.3044,109.1911,109.226,7082.0
2016-11-07 12:25:00,125.4,125.44,125.37,125.43,9004.0,109.2434,109.2782,109.2172,109.2695,9004.0
2016-11-07 12:30:00,125.45,125.5,125.35,125.39,6678.0,109.2869,109.3305,109.1998,109.2347,6678.0
2016-11-07 12:35:00,125.39,125.42,125.29,125.32,10664.0,109.2347,109.2608,109.1475,109.1737,10664.0
2016-11-07 12:40:00,125.31,125.31,125.22,125.26,10659.0,109.165,109.165,109.0866,109.1214,10659.0
2016-11-07 12:45:00,125.29,125.31,125.22,125.26,6500.0,109.1475,109.165,109.0866,109.1214,6500.0
2016-11-07 12:50:00,125.26,125.32,125.2,125.32,8926.0,109.1214,109.1737,109.0691,109.1737,8926.0
2016-11-07 12:55:00,125.32,125.4,125.32,125.39,5800.0,109.1737,109.2434,109.1737,109.2347,5800.0
2016-11-07 13:00:00,125.38,125.41,125.28,125.37,14355.0,109.226,109.2521,109.1388,109.2172,14355.0
2016-11-07 13:05:00,125.38,125.43,125.32,125.43,5582.0,109.226,109.2695,109.1737,109.2695,5582.0
2016-11-07 13:10:00,125.38,125.39,125.31,125.34,6400.0,109.226,109.2347,109.165,109.1911,6400.0
2016-11-07 13:15:00,125.33,125.38,125.31,125.38,4800.0,109.1824,109.226,109.165,109.226,4800.0
2016-11-07 13:20:00,125.36,125.4,125.29,125.4,7876.0,109.2085,109.2434,109.1475,109.2434,7876.0
2016-11-07 13:25:00,125.41,125.41,125.26,125.26,6800.0,109.2521,109.2521,109.1214,109.1214,6800.0
2016-11-07 13:30:00,125.26,125.34,125.26,125.29,4366.0,109.1214,109.1911,109.1214,109.1475,4366.0
2016-11-07 13:35:00,125.3,125.37,125.21,125.21,8736.0,109.1563,109.2172,109.0779,109.0779,8736.0
2016-11-07 13:40:00,125.24,125.37,125.24,125.26,5600.0,109.104,109.2172,109.104,109.1214,5600.0
2016-11-07 13:45:00,125.26,125.31,125.23,125.28,6800.0,109.1214,109.165,109.0953,109.1388,6800.0
2016-11-07 13:50:00,125.27,125.37,125.27,125.33,4214.0,109.1301,109.2172,109.1301,109.1824,4214.0
2016-11-07 13:55:00,125.39,125.5,125.37,125.45,6200.0,109.2347,109.3305,109.2172,109.2869,6200.0
2016-11-07 14:00:00,125.42,125.49,125.38,125.45,8272.0,109.2608,109.3218,109.226,109.2869,8272.0
2016-11-07 14:05:00,125.43,125.52,125.39,125.47,8143.0,109.2695,109.3479,109.2347,109.3044,8143.0
2016-11-07 14:10:00,125.51,125.56,125.33,125.35,7030.0,109.3392,109.3828,109.1824,109.1998,7030.0
2016-11-07 14:15:00,125.37,125.64,125.37,125.64,11447.0,109.2172,109.4525,109.2172,109.4525,11447.0
2016-11-07 14:20:00,125.69,125.69,125.49,125.53,7006.0,109.496,109.496,109.3218,109.3566,7006.0
2016-11-07 14:25:00,125.54,125.56,125.49,125.49,4802.0,109.3653,109.3828,109.3218,109.3218,4802.0
2016-11-07 14:30:00,125.51,125.57,125.47,125.49,5904.0,109.3392,109.3915,109.3044,109.3218,5904.0
2016-11-07 14:35:00,125.51,125.53,125.39,125.39,5450.0,109.3392,109.3566,109.2347,109.2347,5450.0
2016-11-07 14:40:00,125.39,125.39,125.24,125.26,7300.0,109.2347,109.2347,109.104,109.1214,7300.0
2016-11-07 14:45:00,125.29,125.29,125.16,125.21,12208.0,109.1475,109.1475,109.0343,109.0779,12208.0
2016-11-07 14:50:00,125.21,125.31,125.18,125.25,8325.0,109.0779,109.165,109.0517,109.1127,8325.0
2016-11-07 14:55:00,125.25,125.33,125.25,125.29,9365.0,109.1127,109.1824,109.1127,109.1475,9365.0
2016-11-07 15:00:00,125.28,125.28,125.15,125.21,13478.0,109.1388,109.1388,109.0256,109.0779,13478.0
2016-11-07 15:05:00,125.21,125.24,125.11,125.13,21906.0,109.0779,109.104,108.9907,109.0082,21906.0
2016-11-07 15:10:00,125.13,125.24,125.09,125.16,18481.0,109.0082,109.104,108.9733,109.0343,18481.0
2016-11-07 15:15:00,125.16,125.28,125.14,125.24,23160.0,109.0343,109.1388,109.0169,109.104,23160.0
2016-11-07 15:20:00,125.23,125.35,125.2,125.32,15445.0,109.0953,109.1998,109.0691,109.1737,15445.0
2016-11-07 15:25:00,125.33,125.33,125.21,125.25,21541.0,109.1824,109.1824,109.0779,109.1127,21541.0
2016-11-07 15:30:00,125.26,125.27,125.17,125.25,23672.0,109.1214,109.1301,109.043,109.1127,23672.0
2016-11-07 15:35:00,125.26,125.41,125.23,125.4,24971.0,109.1214,109.2521,109.0953,109.2434,24971.0
2016-11-07 15:40:00,125.41,125.45,125.3,125.36,29945.0,109.2521,109.2869,109.1563,109.2085,29945.0
2016-11-07 15:45:00,125.36,125.7,125.34,125.7,115599.0,109.2085,109.5047,109.1911,109.5047,115599.0
2016-11-07 15:50:00,125.67,125.85,125.63,125.77,40044.0,109.4786,109.6354,109.4437,109.5657,40044.0
2016-11-07 15:55:00,125.75,125.78,125.63,125.65,67293.0,109.5483,109.5744,109.4437,109.4612,67293.0
2016-11-08 09:30:00,125.37,125.79,124.99,124.99,18149.0,109.7616,110.1293,109.4289,109.4289,18149.0
2016-11-08 09:35:00,124.99,125.19,124.77,125.02,6146.0,109.4289,109.604,109.2363,109.4551,6146.0
2016-11-08 09:40:00,125.07,125.4,125.02,125.04,3091.0,109.4989,109.7878,109.4551,109.4726,3091.0
2016-11-08 09:45:00,125.0,125.15,124.92,124.98,3350.0,109.4376,109.5689,109.3676,109.4201,3350.0
2016-11-08 09:50:00,125.02,125.02,124.78,124.85,5480.0,109.4551,109.4551,109.245,109.3063,5480.0
2016-11-08 09:55:00,124.93,124.95,124.83,124.94,3369.0,109.3763,109.3938,109.2888,109.3851,3369.0
2016-11-08 10:00:00,124.97,125.14,124.88,124.94,7104.0,109.4114,109.5602,109.3326,109.3851,7104.0
2016-11-08 10:05:00,124.88,124.93,124.82,124.82,6547.0,109.3326,109.3763,109.28,109.28,6547.0
2016-11-08 10:10:00,124.85,124.89,124.74,124.74,5915.0,109.3063,109.3413,109.21,109.21,5915.0
2016-11-08 10:15:00,124.71,125.14,124.7,125.12,15768.0,109.1837,109.5602,109.175,109.5427,15768.0
2016-11-08 10:20:00,125.08,125.23,125.08,125.22,1400.0,109.5077,109.639,109.5077,109.6302,1400.0
2016-11-08 10:25:00,125.22,125.4,125.15,125.4,7689.0,109.6302,109.7878,109.5689,109.7878,7689.0
2016-11-08 10:30:00,125.4,125.49,125.39,125.45,7690.0,109.7878,109.8666,109.7791,109.8316,7690.0
2016-11-08 10:35:00,125.4,125.44,125.35,125.43,11627.0,109.7878,109.8228,109.744,109.8141,11627.0
2016-11-08 10:40:00,125.38,125.42,125.31,125.41,2642.0,109.7703,109.8053,109.709,109.7966,2642.0
2016-11-08 10:45:00,125.46,125.7,125.45,125.69,8555.0,109.8404,110.0505,109.8316,110.0417,8555.0
2016-11-08 10:50:00,125.69,125.76,125.62,125.67,6118.0,110.0417,110.103,109.9804,110.0242,6118.0
2016-11-08 10:55:00,125.62,125.85,125.61,125.85,3412.0,109.9804,110.1818,109.9717,110.1818,3412.0
2016-11-08 11:00:00,125.86,125.89,125.74,125.74,7037.0,110.1906,110.2168,110.0855,110.0855,7037.0
2016-11-08 11:05:00,125.79,126.07,125.77,126.04,11768.0,110.1293,110.3744,110.1118,110.3481,11768.0
2016-11-08 11:10:00,125.99,126.2,125.96,126.16,8696.0,110.3044,110.4882,110.2781,110.4532,8696.0
2016-11-08 11:15:00,126.17,126.32,126.17,126.32,5596.0,110.462,110.5933,110.462,110.5933,5596.0
2016-11-08 11:20:00,126.32,126.39,126.14,126.14,3600.0,110.5933,110.6546,110.4357,110.4357,3600.0
2016-11-08 11:25:00,126.17,126.17,125.96,126.06,1899.0,110.462,110.462,110.2781,110.3657,1899.0
2016-11-08 11:30:00,126.06,126.27,126.03,126.27,35973.0,110.3657,110.5495,110.3394,110.5495,35973.0
2016-11-08 11:35:00,126.2,126.26,126.13,126.26,5552.0,110.4882,110.5408,110.4269,110.5408,5552.0
2016-11-08 11:40:00,126.23,126.25,126.13,126.2,2300.0,110.5145,110.532,110.4269,110.4882,2300.0
2016-11-08 11:45:00,126.22,126.22,126.1,126.19,28800.0,110.5057,110.5057,110.4007,110.4795,28800.0
2016-11-08 11:50:00,126.17,126.21,126.09,126.15,11646.0,110.462,110.497,110.3919,110.4444,11646.0
2016-11-08 11:55:00,126.16,126.37,126.13,126.37,5564.0,110.4532,110.6371,110.4269,110.6371,5564.0
2016-11-08 12:00:00,126.39,126.43,126.23,126.4,20709.0,110.6546,110.6896,110.5145,110.6633,20709.0
2016-11-08 12:05:00,126.39,126.49,126.39,126.4,8175.0,110.6546,110.7421,110.6546,110.6633,8175.0
2016-11-08 12:10:00,126.44,126.58,126.43,126.54,4316.0,110.6983,110.8209,110.6896,110.7859,4316.0
2016-11-08 12:15:00,126.5,126.55,126.39,126.52,10819.0,110.7509,110.7946,110.6546,110.7684,10819.0
2016-11-08 12:20:00,126.49,126.62,126.43,126.62,5127.0,110.7421,110.8559,110.6896,110.8559,5127.0
2016-11-08 12:25:00,126.61,126.62,126.41,126.43,5664.0,110.8472,110.8559,110.6721,110.6896,5664.0
2016-11-08 12:30:00,126.42,126.43,126.28,126.36,7405.0,110.6808,110.6896,110.5583,110.6283,7405.0
2016-11-08 12:35:00,126.36,126.42,126.31,126.35,5834.0,110.6283,110.6808,110.5845,110.6195,5834.0
2016-11-08 12:40:00,126.33,126.37,126.28,126.28,15634.0,110.602,110.6371,110.5583,110.5583,15634.0
2016-11-08 12:45:00,126.26,126.29,126.17,126.23,10632.0,110.5408,110.567,110.462,110.5145,10632.0
2016-11-08 12:50:00,126.33,126.49,126.27,126.49,6100.0,110.602,110.7421,110.5495,110.7421,6100.0
2016-11-08 12:55:00,126.46,126.57,126.46,126.52,6296.0,110.7159,110.8122,110.7159,110.7684,6296.0
2016-11-08 13:00:00,126.52,126.57,126.46,126.46,2713.0,110.7684,110.8122,110.7159,110.7159,2713.0
2016-11-08 13:05:00,126.52,126.56,126.31,126.35,4400.0,110.7684,110.8034,110.5845,110.6195,4400.0
2016-11-08 13:10:00,126.38,126.57,126.38,126.57,4550.0,110.6458,110.8122,110.6458,110.8122,4550.0
2016-11-08 13:15:00,126.55,126.58,126.38,126.41,12994.0,110.7946,110.8209,110.6458,110.6721,12994.0
2016-11-08 13:20:00,126.38,126.42,126.3,126.31,6400.0,110.6458,110.6808,110.5758,110.5845,6400.0
2016-11-08 13:25:00,126.32,126.38,126.26,126.3,17086.0,110.5933,110.6458,110.5408,110.5758,17086.0
2016-11-08 13:30:00,126.27,126.39,126.2,126.35,11345.0,110.5495,110.6546,110.4882,110.6195,11345.0
2016-11-08 13:35:00,126.35,126.58,126.34,126.58,28004.0,110.6195,110.8209,110.6108,110.8209,28004.0
2016-11-08 13:40:00,126.55,126.72,126.55,126.62,8832.0,110.7946,110.9435,110.7946,110.8559,8832.0
2016-11-08 13:45:00,126.61,126.67,126.54,126.67,5109.0,110.8472,110.8997,110.7859,110.8997,5109.0
2016-11-08 13:50:00,126.67,126.71,126.59,126.65,3505.0,110.8997,110.9347,110.8297,110.8822,3505.0
2016-11-08 13:55:00,126.64,126.72,126.64,126.72,4411.0,110.8734,110.9435,110.8734,110.9435,4411.0
2016-11-08 14:00:00,126.68,126.72,126.59,126.63,8879.0,110.9085,110.9435,110.8297,110.8647,8879.0
2016-11-08 14:05:00,126.63,126.65,126.52,126.52,3208.0,110.8647,110.8822,110.7684,110.7684,3208.0
2016-11-08 14:10:00,126.48,126.55,126.38,126.38,14051.0,110.7334,110.7946,110.6458,110.6458,14051.0
2016-11-08 14:15:00,126.37,126.39,126.29,126.39,14646.0,110.6371,110.6546,110.567,110.6546,14646.0
2016-11-08 14:20:00,126.37,126.46,126.31,126.37,8444.0,110.6371,110.7159,110.5845,110.6371,8444.0
2016-11-08 14:25:00,126.39,126.41,126.28,126.34,5533.0,110.6546,110.6721,110.5583,110.6108,5533.0
2016-11-08 14:30:00,126.29,126.29,126.17,126.21,12056.0,110.567,110.567,110.462,110.497,12056.0
2016-11-08 14:35:00,126.2,126.2,126.08,126.15,17681.0,110.4882,110.4882,110.3832,110.4444,17681.0
2016-11-08 14:40:00,126.16,126.17,126.03,126.12,29176.0,110.4532,110.462,110.3394,110.4182,29176.0
2016-11-08 14:45:00,126.15,126.22,126.03,126.22,7735.0,110.4444,110.5057,110.3394,110.5057,7735.0
2016-11-08 14:50:00,126.18,126.31,126.16,126.27,10919.0,110.4707,110.5845,110.4532,110.5495,10919.0
2016-11-08 14:55:00,126.25,126.35,126.21,126.3,10309.0,110.532,110.6195,110.497,110.5758,10309.0
2016-11-08 15:00:00,126.3,126.3,126.23,126.27,11260.0,110.5758,110.5758,110.5145,110.5495,11260.0
2016-11-08 15:05:00,126.26,126.45,126.25,126.45,20533.0,110.5408,110.7071,110.532,110.7071,20533.0
2016-11-08 15:10:00,126.47,126.52,126.34,126.38,6626.0,110.7246,110.7684,110.6108,110.6458,6626.0
2016-11-08 15:15:00,126.37,126.38,126.3,126.32,6231.0,110.6371,110.6458,110.5758,110.5933,6231.0
2016-11-08 15:20:00,126.34,126.48,126.34,126.44,8026.0,110.6108,110.7334,110.6108,110.6983,8026.0
2016-11-08 15:25:00,126.44,126.46,126.32,126.33,12127.0,110.6983,110.7159,110.5933,110.602,12127.0
2016-11-08 15:30:00,126.34,126.44,126.34,126.42,11794.0,110.6108,110.6983,110.6108,110.6808,11794.0
2016-11-08 15:35:00,126.41,126.44,126.34,126.41,15283.0,110.6721,110.6983,110.6108,110.6721,15283.0
2016-11-08 15:40:00,126.4,126.42,126.32,126.36,28976.0,110.6633,110.6808,110.5933,110.6283,28976.0
2016-11-08 15:45:00,126.36,126.41,126.3,126.33,23427.0,110.6283,110.6721,110.5758,110.602,23427.0
2016-11-08 15:50:00,126.3,126.36,126.06,126.15,29109.0,110.5758,110.6283,110.3657,110.4444,29109.0
2016-11-08 15:55:00,126.18,126.43,126.11,126.41,134321.0,110.4707,110.6896,110.4094,110.6721,134321.0
2016-11-09 09:30:00,125.8,130.15,125.77,130.15,75110.0,110.138,113.9465,110.1118,113.9465,75110.0
2016-11-09 09:35:00,129.97,129.98,127.48,127.82,49114.0,113.7889,113.7976,111.6089,111.9065,49114.0
2016-11-09 09:40:00,127.91,128.58,127.54,128.58,14801.0,111.9853,112.5719,111.6614,112.5719,14801.0
2016-11-09 09:45:00,128.53,129.43,128.29,129.38,11431.0,112.5281,113.3161,112.318,113.2723,11431.0
2016-11-09 09:50:00,129.22,129.55,128.76,129.09,42987.0,113.1322,113.4212,112.7295,113.0184,42987.0
2016-11-09 09:55:00,129.19,129.39,128.61,129.25,29071.0,113.106,113.2811,112.5982,113.1585,29071.0
2016-11-09 10:00:00,129.27,129.34,128.18,128.18,15920.0,113.176,113.2373,112.2217,112.2217,15920.0
2016-11-09 10:05:00,128.25,128.46,128.07,128.08,18473.0,112.283,112.4669,112.1254,112.1342,18473.0
2016-11-09 10:10:00,128.13,128.37,127.93,128.37,7678.0,112.1779,112.3881,112.0028,112.3881,7678.0
2016-11-09 10:15:00,128.35,128.36,128.1,128.21,14555.0,112.3706,112.3793,112.1517,112.248,14555.0
2016-11-09 10:20:00,128.26,128.63,128.09,128.42,31418.0,112.2918,112.6157,112.1429,112.4318,31418.0
2016-11-09 10:25:00,128.38,129.33,128.32,129.33,17532.0,112.3968,113.2285,112.3443,113.2285,17532.0
2016-11-09 10:30:00,129.31,129.31,128.69,128.9,29728.0,113.211,113.211,112.6682,112.8521,29728.0
2016-11-09 10:35:00,128.89,128.89,128.43,128.44,9497.0,112.8433,112.8433,112.4406,112.4493,9497.0
2016-11-09 10:40:00,128.49,128.71,128.35,128.64,9800.0,112.4931,112.6857,112.3706,112.6244,9800.0
2016-11-09 10:45:00,128.65,129.1,128.46,129.07,13491.0,112.6332,113.0272,112.4669,113.0009,13491.0
2016-11-09 10:50:00,129.02,129.18,128.86,129.07,17610.0,112.9571,113.0972,112.8171,113.0009,17610.0
2016-11-09 10:55:00,129.19,129.38,129.07,129.16,16286.0,113.106,113.2723,113.0009,113.0797,16286.0
2016-11-09 11:00:00,129.2,129.57,129.2,129.39,75582.0,113.1147,113.4387,113.1147,113.2811,75582.0
2016-11-09 11:05:00,129.41,129.66,129.33,129.63,32332.0,113.2986,113.5175,113.2285,113.4912,32332.0
2016-11-09 11:10:00,129.66,129.97,129.65,129.92,16873.0,113.5175,113.7889,113.5087,113.7451,16873.0
2016-11-09 11:15:00,129.99,130.45,129.99,130.44,25990.0,113.8064,114.2091,113.8064,114.2003,25990.0
2016-11-09 11:20:00,130.43,130.62,130.33,130.55,16478.0,114.1916,114.3579,114.104,114.2967,16478.0
2016-11-09 11:25:00,130.52,130.81,130.41,130.81,8688.0,114.2704,114.5243,114.1741,114.5243,8688.0
2016-11-09 11:30:00,130.76,131.19,130.76,131.19,19505.0,114.4805,114.857,114.4805,114.857,19505.0
2016-11-09 11:35:00,131.16,131.33,131.12,131.23,17365.0,114.8307,114.9795,114.7957,114.892,17365.0
2016-11-09 11:40:00,131.2,131.2,130.93,131.02,11984.0,114.8657,114.8657,114.6293,114.7081,11984.0
2016-11-09 11:45:00,130.98,131.58,130.9,131.51,15233.0,114.6731,115.1984,114.6031,115.1371,15233.0
2016-11-09 11:50:00,131.52,131.8,131.42,131.63,8792.0,115.1459,115.391,115.0583,115.2422,8792.0
2016-11-09 11:55:00,131.67,131.74,131.5,131.56,10430.0,115.2772,115.3385,115.1284,115.1809,10430.0
2016-11-09 12:00:00,131.68,131.68,131.03,131.07,10179.0,115.286,115.286,114.7169,114.7519,10179.0
2016-11-09 12:05:00,131.02,131.1,130.53,130.7,22642.0,114.7081,114.7782,114.2791,114.428,22642.0
2016-11-09 12:10:00,130.78,130.91,130.6,130.85,14510.0,114.498,114.6118,114.3404,114.5593,14510.0
2016-11-09 12:15:00,130.82,131.19,130.78,131.12,20339.0,114.533,114.857,114.498,114.7957,20339.0
2016-11-09 12:20:00,131.09,131.18,130.91,130.92,15738.0,114.7694,114.8482,114.6118,114.6206,15738.0
2016-11-09 12:25:00,130.95,131.21,130.89,131.11,14069.0,114.6469,114.8745,114.5943,114.7869,14069.0
2016-11-09 12:30:00,131.17,131.37,131.05,131.37,9204.0,114.8395,115.0146,114.7344,115.0146,9204.0
2016-11-09 12:35:00,131.42,131.48,130.96,130.96,13807.0,115.0583,115.1109,114.6556,114.6556,13807.0
2016-11-09 12:40:00,131.01,131.19,130.94,131.07,5130.0,114.6994,114.857,114.6381,114.7519,5130.0
2016-11-09 12:45:00,131.12,131.31,131.01,131.1,44310.0,114.7957,114.962,114.6994,114.7782,44310.0
2016-11-09 12:50:00,131.13,131.18,131.03,131.16,5428.0,114.8044,114.8482,114.7169,114.8307,5428.0
2016-11-09 12:55:00,131.12,131.43,131.07,131.43,9300.0,114.7957,115.0671,114.7519,115.0671,9300.0
2016-11-09 13:00:00,131.36,131.41,131.05,131.1,21369.0,115.0058,115.0496,114.7344,114.7782,21369.0
2016-11-09 13:05:00,131.19,131.47,131.16,131.24,14088.0,114.857,115.1021,114.8307,114.9007,14088.0
2016-11-09 13:10:00,131.24,131.43,131.21,131.24,15003.0,114.9007,115.0671,114.8745,114.9007,15003.0
2016-11-09 13:15:00,131.21,131.25,130.94,131.12,17655.0,114.8745,114.9095,114.6381,114.7957,17655.0
2016-11-09 13:20:00,131.1,131.14,130.78,130.83,11311.0,114.7782,114.8132,114.498,114.5418,11311.0
2016-11-09 13:25:00,130.87,130.94,130.76,130.84,13000.0,114.5768,114.6381,114.4805,114.5505,13000.0
2016-11-09 13:30:00,130.85,131.05,130.8,130.95,12949.0,114.5593,114.7344,114.5155,114.6469,12949.0
2016-11-09 13:35:00,130.91,131.0,130.9,131.0,16050.0,114.6118,114.6906,114.6031,114.6906,16050.0
2016-11-09 13:40:00,131.0,131.51,131.0,131.41,12236.0,114.6906,115.1371,114.6906,115.0496,12236.0
2016-11-09 13:45:00,131.48,131.48,131.17,131.31,9874.0,115.1109,115.1109,114.8395,114.962,9874.0
2016-11-09 13:50:00,131.33,131.4,131.28,131.34,13470.0,114.9795,115.0408,114.9358,114.9883,13470.0
2016-11-09 13:55:00,131.32,131.43,130.93,130.93,15313.0,114.9708,115.0671,114.6293,114.6293,15313.0
2016-11-09 14:00:00,130.98,131.26,130.98,131.08,17554.0,114.6731,114.9183,114.6731,114.7607,17554.0
2016-11-09 14:05:00,131.08,131.35,131.08,131.28,16958.0,114.7607,114.9971,114.7607,114.9358,16958.0
2016-11-09 14:10:00,131.27,131.43,131.16,131.41,12650.0,114.927,115.0671,114.8307,115.0496,12650.0
2016-11-09 14:15:00,131.42,131.57,131.32,131.45,19690.0,115.0583,115.1897,114.9708,115.0846,19690.0
2016-11-09 14:20:00,131.52,131.79,131.5,131.72,18696.0,115.1459,115.3823,115.1284,115.321,18696.0
2016-11-09 14:25:00,131.69,131.84,131.51,131.69,13568.0,115.2947,115.426,115.1371,115.2947,13568.0
2016-11-09 14:30:00,131.71,131.97,131.68,131.91,12899.0,115.3122,115.5399,115.286,115.4873,12899.0
2016-11-09 14:35:00,131.91,132.25,131.8,132.25,14606.0,115.4873,115.785,115.391,115.785,14606.0
2016-11-09 14:40:00,132.36,132.41,131.99,132.13,17872.0,115.8813,115.9251,115.5574,115.6799,17872.0
2016-11-09 14:45:00,132.15,132.24,131.99,132.17,21170.0,115.6975,115.7762,115.5574,115.715,21170.0
2016-11-09 14:50:00,132.14,132.15,131.84,132.1,11563.0,115.6887,115.6975,115.426,115.6537,11563.0
2016-11-09 14:55:00,132.16,132.33,131.96,131.99,16753.0,115.7062,115.855,115.5311,115.5574,16753.0
2016-11-09 15:00:00,132.09,132.43,132.08,132.43,17250.0,115.6449,115.9426,115.6362,115.9426,17250.0
2016-11-09 15:05:00,132.43,132.51,132.33,132.44,34033.0,115.9426,116.0126,115.855,115.9513,34033.0
2016-11-09 15:10:00,132.42,132.58,132.38,132.55,16704.0,115.9338,116.0739,115.8988,116.0477,16704.0
2016-11-09 15:15:00,132.57,132.86,132.48,132.85,25824.0,116.0652,116.3191,115.9864,116.3103,25824.0
2016-11-09 15:20:00,132.83,132.93,132.63,132.75,26833.0,116.2928,116.3803,116.1177,116.2228,26833.0
2016-11-09 15:25:00,132.71,132.84,132.67,132.74,18552.0,116.1877,116.3016,116.1527,116.214,18552.0
2016-11-09 15:30:00,132.71,132.73,132.34,132.5,38386.0,116.1877,116.2052,115.8638,116.0039,38386.0
2016-11-09 15:35:00,132.47,132.5,132.1,132.16,27854.0,115.9776,116.0039,115.6537,115.7062,27854.0
2016-11-09 15:40:00,132.15,132.21,131.96,132.05,103928.0,115.6975,115.75,115.5311,115.6099,103928.0
2016-11-09 15:45:00,131.95,132.01,131.56,131.84,371343.0,115.5224,115.5749,115.1809,115.426,371343.0
2016-11-09 15:50:00,131.85,132.12,131.82,132.09,61481.0,115.4348,115.6712,115.4085,115.6449,61481.0
2016-11-09 15:55:00,132.1,132.22,131.88,131.96,128386.0,115.6537,115.7587,115.4611,115.5311,128386.0
2016-11-10 09:30:00,133.06,134.38,132.6,134.38,75408.0,116.4942,117.6498,116.0914,117.6498,75408.0
2016-11-10 09:35:00,134.37,135.14,134.32,135.14,56398.0,117.6411,118.3152,117.5973,118.3152,56398.0
2016-11-10 09:40:00,135.02,135.71,135.02,135.66,17398.0,118.2101,118.8142,118.2101,118.7705,17398.0
2016-11-10 09:45:00,135.61,136.1,135.61,135.83,57150.0,118.7267,119.1557,118.7267,118.9193,57150.0
2016-11-10 09:50:00,135.83,135.9,134.82,135.9,76268.0,118.9193,118.9806,118.035,118.9806,76268.0
2016-11-10 09:55:00,136.0,136.0,135.41,135.78,26458.0,119.0681,119.0681,118.5516,118.8755,26458.0
2016-11-10 10:00:00,135.85,136.05,135.51,135.57,38472.0,118.9368,119.1119,118.6391,118.6917,38472.0
2016-11-10 10:05:00,135.63,136.12,135.46,136.12,24055.0,118.7442,119.1732,118.5954,119.1732,24055.0
2016-11-10 10:10:00,136.15,136.34,135.83,136.15,45881.0,119.1995,119.3658,118.9193,119.1995,45881.0
2016-11-10 10:15:00,136.19,136.6,135.83,135.96,59317.0,119.2345,119.5934,118.9193,119.0331,59317.0
2016-11-10 10:20:00,135.96,136.45,135.85,136.36,47274.0,119.0331,119.4621,118.9368,119.3833,47274.0
2016-11-10 10:25:00,136.31,136.45,135.8,136.05,50036.0,119.3395,119.4621,118.893,119.1119,50036.0
2016-11-10 10:30:00,136.03,136.59,135.98,136.56,56028.0,119.0944,119.5847,119.0506,119.5584,56028.0
2016-11-10 10:35:00,136.53,136.66,135.92,136.11,59154.0,119.5321,119.646,118.9981,119.1644,59154.0
2016-11-10 10:40:00,136.09,136.65,135.95,136.37,48663.0,119.1469,119.6372,119.0244,119.3921,48663.0
2016-11-10 10:45:00,136.39,136.68,136.25,136.25,34845.0,119.4096,119.6635,119.287,119.287,34845.0
2016-11-10 10:50:00,136.37,136.43,135.64,135.66,73166.0,119.3921,119.4446,118.753,118.7705,73166.0
2016-11-10 10:55:00,135.75,135.91,135.16,135.16,60294.0,118.8493,118.9893,118.3327,118.3327,60294.0
2016-11-10 11:00:00,135.15,135.83,135.03,135.25,101495.0,118.324,118.9193,118.2189,118.4115,101495.0
2016-11-10 11:05:00,135.33,135.76,135.29,135.48,111058.0,118.4815,118.858,118.4465,118.6129,111058.0
2016-11-10 11:10:00,135.37,135.71,135.25,135.71,39180.0,118.5166,118.8142,118.4115,118.8142,39180.0
2016-11-10 11:15:00,135.72,135.9,135.65,135.84,31571.0,118.823,118.9806,118.7617,118.9281,31571.0
2016-11-10 11:20:00,135.87,135.94,135.64,135.79,41389.0,118.9543,119.0156,118.753,118.8843,41389.0
2016-11-10 11:25:00,135.78,135.8,135.23,135.33,23366.0,118.8755,118.893,118.394,118.4815,23366.0
2016-11-10 11:30:00,135.38,135.74,135.13,135.66,56076.0,118.5253,118.8405,118.3064,118.7705,56076.0
2016-11-10 11:35:00,135.69,136.06,135.63,135.94,37310.0,118.7967,119.1207,118.7442,119.0156,37310.0
2016-11-10 11:40:00,135.93,136.62,135.93,136.62,27162.0,119.0068,119.6109,119.0068,119.6109,27162.0
2016-11-10 11:45:00,136.65,136.88,136.25,136.25,44365.0,119.6372,119.8386,119.287,119.287,44365.0
2016-11-10 11:50:00,136.27,136.42,136.02,136.2,22546.0,119.3045,119.4358,119.0856,119.2432,22546.0
2016-11-10 11:55:00,136.15,136.31,135.98,136.14,24933.0,119.1995,119.3395,119.0506,119.1907,24933.0
2016-11-10 12:00:00,136.13,136.48,135.88,136.06,40593.0,119.1819,119.4884,118.9631,119.1207,40593.0
2016-11-10 12:05:00,136.07,136.63,136.07,136.42,15296.0,119.1294,119.6197,119.1294,119.4358,15296.0
2016-11-10 12:10:00,136.52,136.85,136.41,136.75,19726.0,119.5234,119.8123,119.4271,119.7248,19726.0
2016-11-10 12:15:00,136.63,136.69,136.51,136.51,13345.0,119.6197,119.6722,119.5146,119.5146,13345.0
2016-11-10 12:20:00,136.53,136.71,136.53,136.67,18409.0,119.5321,119.6897,119.5321,119.6547,18409.0
2016-11-10 12:25:00,136.67,136.76,136.53,136.62,14171.0,119.6547,119.7335,119.5321,119.6109,14171.0
2016-11-10 12:30:00,136.64,136.78,136.58,136.67,14473.0,119.6285,119.751,119.5759,119.6547,14473.0
2016-11-10 12:35:00,136.64,136.77,136.55,136.72,15509.0,119.6285,119.7423,119.5497,119.6985,15509.0
2016-11-10 12:40:00,136.66,136.79,136.48,136.68,45827.0,119.646,119.7598,119.4884,119.6635,45827.0
2016-11-10 12:45:00,136.73,136.94,136.62,136.78,15367.0,119.7072,119.8911,119.6109,119.751,15367.0
2016-11-10 12:50:00,136.75,137.29,136.73,137.27,23576.0,119.7248,120.1975,119.7072,120.18,23576.0
2016-11-10 12:55:00,137.22,137.23,136.96,137.11,13269.0,120.1362,120.145,119.9086,120.0399,13269.0
2016-11-10 13:00:00,137.01,137.11,136.64,136.64,14105.0,119.9524,120.0399,119.6285,119.6285,14105.0
2016-11-10 13:05:00,136.69,137.1,136.68,137.1,17372.0,119.6722,120.0312,119.6635,120.0312,17372.0
2016-11-10 13:10:00,137.05,137.1,136.51,136.57,20125.0,119.9874,120.0312,119.5146,119.5672,20125.0
2016-11-10 13:15:00,136.56,136.81,136.46,136.49,17828.0,119.5584,119.7773,119.4709,119.4971,17828.0
2016-11-10 13:20:00,136.55,136.6,136.13,136.24,39316.0,119.5497,119.5934,119.1819,119.2783,39316.0
2016-11-10 13:25:00,136.2,136.34,136.14,136.27,24627.0,119.2432,119.3658,119.1907,119.3045,24627.0
2016-11-10 13:30:00,136.25,136.31,135.98,136.02,16573.0,119.287,119.3395,119.0506,119.0856,16573.0
2016-11-10 13:35:00,136.02,136.55,136.02,136.41,72076.0,119.0856,119.5497,119.0856,119.4271,72076.0
2016-11-10 13:40:00,136.53,136.54,135.98,136.09,21395.0,119.5321,119.5409,119.0506,119.1469,21395.0
2016-11-10 13:45:00,136.1,136.4,135.96,136.4,37649.0,119.1557,119.4183,119.0331,119.4183,37649.0
2016-11-10 13:50:00,136.4,136.6,136.27,136.6,17802.0,119.4183,119.5934,119.3045,119.5934,17802.0
2016-11-10 13:55:00,136.61,136.7,136.43,136.68,24691.0,119.6022,119.681,119.4446,119.6635,24691.0
2016-11-10 14:00:00,136.68,136.92,136.68,136.72,14192.0,119.6635,119.8736,119.6635,119.6985,14192.0
2016-11-10 14:05:00,136.79,136.95,136.7,136.92,16495.0,119.7598,119.8999,119.681,119.8736,16495.0
2016-11-10 14:10:00,136.97,136.99,136.79,136.83,13264.0,119.9174,119.9349,119.7598,119.7948,13264.0
2016-11-10 14:15:00,136.83,136.89,136.7,136.8,16228.0,119.7948,119.8473,119.681,119.7685,16228.0
2016-11-10 14:20:00,136.8,136.95,136.66,136.75,17538.0,119.7685,119.8999,119.646,119.7248,17538.0
2016-11-10 14:25:00,136.77,137.03,136.77,137.0,17042.0,119.7423,119.9699,119.7423,119.9436,17042.0
2016-11-10 14:30:00,137.02,137.19,136.91,137.16,24985.0,119.9611,120.11,119.8648,120.0837,24985.0
2016-11-10 14:35:00,137.08,137.24,136.91,137.24,11832.0,120.0137,120.1538,119.8648,120.1538,11832.0
2016-11-10 14:40:00,137.24,137.32,136.69,136.89,31481.0,120.1538,120.2238,119.6722,119.8473,31481.0
2016-11-10 14:45:00,136.87,136.94,136.79,136.86,19758.0,119.8298,119.8911,119.7598,119.8211,19758.0
2016-11-10 14:50:00,136.88,137.16,136.88,137.14,15129.0,119.8386,120.0837,119.8386,120.0662,15129.0
2016-11-10 14:55:00,137.1,137.2,136.91,137.2,24875.0,120.0312,120.1187,119.8648,120.1187,24875.0
2016-11-10 15:00:00,137.16,137.21,137.07,137.18,33577.0,120.0837,120.1275,120.0049,120.1012,33577.0
2016-11-10 15:05:00,137.17,137.2,136.99,137.11,26427.0,120.0925,120.1187,119.9349,120.0399,26427.0
2016-11-10 15:10:00,137.11,137.17,136.94,136.96,33281.0,120.0399,120.0925,119.8911,119.9086,33281.0
2016-11-10 15:15:00,136.92,137.04,136.84,137.0,39107.0,119.8736,119.9787,119.8036,119.9436,39107.0
2016-11-10 15:20:00,137.01,137.12,136.96,136.99,46729.0,119.9524,120.0487,119.9086,119.9349,46729.0
2016-11-10 15:25:00,137.0,137.16,136.78,137.11,44504.0,119.9436,120.0837,119.751,120.0399,44504.0
2016-11-10 15:30:00,137.09,137.19,136.93,136.97,51945.0,120.0224,120.11,119.8823,119.9174,51945.0
2016-11-10 15:35:00,136.96,137.01,136.79,136.86,50098.0,119.9086,119.9524,119.7598,119.8211,50098.0
2016-11-10 15:40:00,136.87,136.87,136.68,136.81,58619.0,119.8298,119.8298,119.6635,119.7773,58619.0
2016-11-10 15:45:00,136.81,137.02,136.69,137.01,76773.0,119.7773,119.9611,119.6722,119.9524,76773.0
2016-11-10 15:50:00,137.01,137.01,136.76,136.85,56730.0,119.9524,119.9524,119.7335,119.8123,56730.0
2016-11-10 15:55:00,136.86,137.14,136.82,136.95,109849.0,119.8211,120.0662,119.786,119.8999,109849.0
2016-11-11 09:30:00,136.11,136.79,135.85,136.45,42148.0,119.1644,119.7598,118.9368,119.4621,42148.0
2016-11-11 09:35:00,136.28,137.11,136.27,137.11,7023.0,119.3133,120.0399,119.3045,120.0399,7023.0
2016-11-11 09:40:00,136.98,137.06,136.22,136.28,14464.0,119.9261,119.9962,119.2607,119.3133,14464.0
2016-11-11 09:45:00,136.12,136.5,136.12,136.27,17033.0,119.1732,119.5059,119.1732,119.3045,17033.0
2016-11-11 09:50:00,136.23,136.49,136.06,136.13,13873.0,119.2695,119.4971,119.1207,119.1819,13873.0
2016-11-11 09:55:00,136.03,136.7,136.0,136.6,21823.0,119.0944,119.681,119.0681,119.5934,21823.0
2016-11-11 10:00:00,136.69,136.99,136.55,136.55,19533.0,119.6722,119.9349,119.5497,119.5497,19533.0
2016-11-11 10:05:00,136.61,136.86,136.47,136.6,10274.0,119.6022,119.8211,119.4796,119.5934,10274.0
2016-11-11 10:10:00,136.52,136.88,136.5,136.71,6024.0,119.5234,119.8386,119.5059,119.6897,6024.0
2016-11-11 10:15:00,136.74,136.96,136.58,136.64,14860.0,119.716,119.9086,119.5759,119.6285,14860.0
2016-11-11 10:20:00,136.63,136.72,136.5,136.71,6602.0,119.6197,119.6985,119.5059,119.6897,6602.0
2016-11-11 10:25:00,136.72,136.77,136.32,136.59,34500.0,119.6985,119.7423,119.3483,119.5847,34500.0
2016-11-11 10:30:00,136.57,136.85,136.49,136.6,14633.0,119.5672,119.8123,119.4971,119.5934,14633.0
2016-11-11 10:35:00,136.61,136.86,136.54,136.71,28287.0,119.6022,119.8211,119.5409,119.6897,28287.0
2016-11-11 10:40:00,136.66,136.82,136.6,136.82,4701.0,119.646,119.786,119.5934,119.786,4701.0
2016-11-11 10:45:00,136.87,136.92,136.6,136.79,37834.0,119.8298,119.8736,119.5934,119.7598,37834.0
2016-11-11 10:50:00,136.71,136.8,136.46,136.8,10755.0,119.6897,119.7685,119.4709,119.7685,10755.0
2016-11-11 10:55:00,136.71,136.77,136.5,136.73,7686.0,119.6897,119.7423,119.5059,119.7072,7686.0
2016-11-11 11:00:00,136.73,136.77,136.48,136.77,5713.0,119.7072,119.7423,119.4884,119.7423,5713.0
2016-11-11 11:05:00,136.72,136.77,136.64,136.69,8145.0,119.6985,119.7423,119.6285,119.6722,8145.0
2016-11-11 11:10:00,136.68,136.71,136.42,136.43,17092.0,119.6635,119.6897,119.4358,119.4446,17092.0
2016-11-11 11:15:00,136.41,136.45,136.04,136.41,15954.0,119.4271,119.4621,119.1032,119.4271,15954.0
2016-11-11 11:20:00,136.47,136.49,135.75,135.88,44534.0,119.4796,119.4971,118.8493,118.9631,44534.0
2016-11-11 11:25:00,135.88,136.17,135.81,136.14,30118.0,118.9631,119.217,118.9018,119.1907,30118.0
2016-11-11 11:30:00,136.18,136.46,136.13,136.33,9803.0,119.2257,119.4709,119.1819,119.357,9803.0
2016-11-11 11:35:00,136.29,136.64,136.29,136.37,10866.0,119.322,119.6285,119.322,119.3921,10866.0
2016-11-11 11:40:00,136.47,136.53,136.29,136.48,14859.0,119.4796,119.5321,119.322,119.4884,14859.0
2016-11-11 11:45:00,136.41,136.52,136.35,136.42,6251.0,119.4271,119.5234,119.3746,119.4358,6251.0
2016-11-11 11:50:00,136.45,136.51,136.27,136.4,14510.0,119.4621,119.5146,119.3045,119.4183,14510.0
2016-11-11 11:55:00,136.42,136.69,136.34,136.49,6894.0,119.4358,119.6722,119.3658,119.4971,6894.0
2016-11-11 12:00:00,136.43,136.58,136.38,136.58,10800.0,119.4446,119.5759,119.4008,119.5759,10800.0
2016-11-11 12:05:00,136.54,136.69,136.37,136.69,22004.0,119.5409,119.6722,119.3921,119.6722,22004.0
2016-11-11 12:10:00,136.68,136.68,136.47,136.54,4200.0,119.6635,119.6635,119.4796,119.5409,4200.0
2016-11-11 12:15:00,136.56,136.65,136.46,136.46,6383.0,119.5584,119.6372,119.4709,119.4709,6383.0
2016-11-11 12:20:00,136.45,136.54,136.22,136.23,4500.0,119.4621,119.5409,119.2607,119.2695,4500.0
2016-11-11 12:25:00,136.22,136.4,136.17,136.22,8668.0,119.2607,119.4183,119.217,119.2607,8668.0
2016-11-11 12:30:00,136.28,136.47,136.27,136.43,12113.0,119.3133,119.4796,119.3045,119.4446,12113.0
2016-11-11 12:35:00,136.39,136.44,136.32,136.35,4300.0,119.4096,119.4534,119.3483,119.3746,4300.0
2016-11-11 12:40:00,136.39,136.55,136.3,136.48,13765.0,119.4096,119.5497,119.3308,119.4884,13765.0
2016-11-11 12:45:00,136.43,136.47,136.33,136.43,6921.0,119.4446,119.4796,119.357,119.4446,6921.0
2016-11-11 12:50:00,136.38,136.53,136.35,136.45,9376.0,119.4008,119.5321,119.3746,119.4621,9376.0
2016-11-11 12:55:00,136.39,136.55,136.35,136.55,10502.0,119.4096,119.5497,119.3746,119.5497,10502.0
2016-11-11 13:00:00,136.55,136.62,136.41,136.54,9944.0,119.5497,119.6109,119.4271,119.5409,9944.0
2016-11-11 13:05:00,136.59,136.68,136.54,136.67,16618.0,119.5847,119.6635,119.5409,119.6547,16618.0
2016-11-11 13:10:00,136.68,136.85,136.62,136.83,47562.0,119.6635,119.8123,119.6109,119.7948,47562.0
2016-11-11 13:15:00,136.81,136.96,136.77,136.86,14651.0,119.7773,119.9086,119.7423,119.8211,14651.0
2016-11-11 13:20:00,136.87,137.33,136.87,137.32,11671.0,119.8298,120.2325,119.8298,120.2238,11671.0
2016-11-11 13:25:00,137.33,137.37,137.19,137.2,9313.0,120.2325,120.2676,120.11,120.1187,9313.0
2016-11-11 13:30:00,137.22,137.45,137.19,137.44,9964.0,120.1362,120.3376,120.11,120.3289,9964.0
2016-11-11 13:35:00,137.41,137.65,137.34,137.49,18233.0,120.3026,120.5127,120.2413,120.3726,18233.0
2016-11-11 13:40:00,137.57,137.72,137.54,137.63,30160.0,120.4427,120.574,120.4164,120.4952,30160.0
2016-11-11 13:45:00,137.66,137.66,137.24,137.36,16082.0,120.5215,120.5215,120.1538,120.2588,16082.0
2016-11-11 13:50:00,137.3,137.78,137.3,137.52,48779.0,120.2063,120.6265,120.2063,120.3989,48779.0
2016-11-11 13:55:00,137.54,137.54,137.22,137.22,4600.0,120.4164,120.4164,120.1362,120.1362,4600.0
2016-11-11 14:00:00,137.24,137.55,137.17,137.4,12925.0,120.1538,120.4252,120.0925,120.2938,12925.0
2016-11-11 14:05:00,137.4,137.45,137.23,137.38,5033.0,120.2938,120.3376,120.145,120.2763,5033.0
2016-11-11 14:10:00,137.37,137.55,137.32,137.32,7964.0,120.2676,120.4252,120.2238,120.2238,7964.0
2016-11-11 14:15:00,137.25,137.42,137.24,137.42,7867.0,120.1625,120.3113,120.1538,120.3113,7867.0
2016-11-11 14:20:00,137.43,137.71,137.38,137.66,18811.0,120.3201,120.5652,120.2763,120.5215,18811.0
2016-11-11 14:25:00,137.7,137.74,137.59,137.65,16894.0,120.5565,120.5915,120.4602,120.5127,16894.0
2016-11-11 14:30:00,137.64,137.9,137.64,137.85,18703.0,120.504,120.7316,120.504,120.6878,18703.0
2016-11-11 14:35:00,137.87,137.96,137.77,137.94,13087.0,120.7053,120.7841,120.6178,120.7666,13087.0
2016-11-11 14:40:00,137.92,138.2,137.92,138.08,15098.0,120.7491,120.9942,120.7491,120.8892,15098.0
2016-11-11 14:45:00,138.1,138.1,137.77,137.77,10056.0,120.9067,120.9067,120.6178,120.6178,10056.0
2016-11-11 14:50:00,137.81,138.09,137.81,138.09,11750.0,120.6528,120.8979,120.6528,120.8979,11750.0
2016-11-11 14:55:00,138.06,138.13,137.64,137.66,10018.0,120.8717,120.933,120.504,120.5215,10018.0
2016-11-11 15:00:00,137.66,138.06,137.66,138.0,13674.0,120.5215,120.8717,120.5215,120.8191,13674.0
2016-11-11 15:05:00,137.98,138.01,137.77,137.91,11528.0,120.8016,120.8279,120.6178,120.7403,11528.0
2016-11-11 15:10:00,137.91,138.23,137.9,138.2,17005.0,120.7403,121.0205,120.7316,120.9942,17005.0
2016-11-11 15:15:00,138.2,138.29,138.09,138.2,12806.0,120.9942,121.073,120.8979,120.9942,12806.0
2016-11-11 15:20:00,138.2,138.42,138.08,138.39,20325.0,120.9942,121.1868,120.8892,121.1606,20325.0
2016-11-11 15:25:00,138.39,138.39,138.18,138.25,16994.0,121.1606,121.1606,120.9767,121.038,16994.0
2016-11-11 15:30:00,138.29,138.36,138.22,138.36,13045.0,121.073,121.1343,121.0117,121.1343,13045.0
2016-11-11 15:35:00,138.34,138.37,138.15,138.23,42321.0,121.1168,121.1431,120.9505,121.0205,42321.0
2016-11-11 15:40:00,138.25,138.27,138.13,138.25,29727.0,121.038,121.0555,120.933,121.038,29727.0
2016-11-11 15:45:00,138.27,138.56,138.27,138.56,52431.0,121.0555,121.3094,121.0555,121.3094,52431.0
2016-11-11 15:50:00,138.55,138.71,138.48,138.67,65301.0,121.3007,121.4407,121.2394,121.4057,65301.0
2016-11-11 15:55:00,138.68,138.83,138.6,138.74,150936.0,121.4145,121.5458,121.3444,121.467,150936.0
2016-11-14 09:30:00,138.23,139.73,138.23,139.41,38852.0,121.0205,122.3338,121.0205,122.0536,38852.0
2016-11-14 09:35:00,139.5,139.65,138.73,138.74,37447.0,122.1324,122.2637,121.4583,121.467,37447.0
2016-11-14 09:40:00,138.73,139.0,138.4,139.0,24147.0,121.4583,121.6946,121.1693,121.6946,24147.0
2016-11-14 09:45:00,138.93,139.08,138.7,138.81,11732.0,121.6334,121.7647,121.432,121.5283,11732.0
2016-11-14 09:50:00,138.83,139.03,138.72,138.81,19811.0,121.5458,121.7209,121.4495,121.5283,19811.0
2016-11-14 09:55:00,138.82,138.91,138.62,138.82,18763.0,121.537,121.6158,121.3619,121.537,18763.0
2016-11-14 10:00:00,138.82,139.04,138.64,138.96,31582.0,121.537,121.7297,121.3795,121.6596,31582.0
2016-11-14 10:05:00,139.0,139.33,138.9,138.97,16900.0,121.6946,121.9836,121.6071,121.6684,16900.0
2016-11-14 10:10:00,138.95,139.59,138.94,139.5,30988.0,121.6509,122.2112,121.6421,122.1324,30988.0
2016-11-14 10:15:00,139.63,139.73,139.42,139.48,19083.0,122.2462,122.3338,122.0623,122.1149,19083.0
2016-11-14 10:20:00,139.69,139.69,139.11,139.13,24601.0,122.2987,122.2987,121.7909,121.8085,24601.0
2016-11-14 10:25:00,139.11,139.23,138.8,139.17,23064.0,121.7909,121.896,121.5195,121.8435,23064.0
2016-11-14 10:30:00,139.19,139.34,138.99,139.12,23171.0,121.861,121.9923,121.6859,121.7997,23171.0
2016-11-14 10:35:00,139.15,139.43,139.1,139.34,10537.0,121.826,122.0711,121.7822,121.9923,10537.0
2016-11-14 10:40:00,139.29,139.38,139.17,139.23,14349.0,121.9485,122.0273,121.8435,121.896,14349.0
2016-11-14 10:45:00,139.28,139.31,139.0,139.0,7560.0,121.9398,121.966,121.6946,121.6946,7560.0
2016-11-14 10:50:00,138.91,138.98,138.62,138.93,13156.0,121.6158,121.6771,121.3619,121.6334,13156.0
2016-11-14 10:55:00,138.84,139.05,138.6,138.7,11840.0,121.5546,121.7384,121.3444,121.432,11840.0
2016-11-14 11:00:00,138.59,138.85,138.54,138.68,22646.0,121.3357,121.5633,121.2919,121.4145,22646.0
2016-11-14 11:05:00,138.58,138.67,138.43,138.47,43624.0,121.3269,121.4057,121.1956,121.2306,43624.0
2016-11-14 11:10:00,138.46,138.64,138.46,138.64,12800.0,121.2219,121.3795,121.2219,121.3795,12800.0
2016-11-14 11:15:00,138.64,138.86,138.64,138.79,9490.0,121.3795,121.5721,121.3795,121.5108,9490.0
2016-11-14 11:20:00,138.84,138.89,138.65,138.85,14300.0,121.5546,121.5983,121.3882,121.5633,14300.0
2016-11-14 11:25:00,138.87,139.03,138.75,139.03,6716.0,121.5808,121.7209,121.4758,121.7209,6716.0
2016-11-14 11:30:00,139.04,139.13,138.98,139.13,3897.0,121.7297,121.8085,121.6771,121.8085,3897.0
2016-11-14 11:35:00,139.14,139.22,139.1,139.17,10316.0,121.8172,121.8872,121.7822,121.8435,10316.0
2016-11-14 11:40:00,139.16,139.28,139.09,139.28,10430.0,121.8347,121.9398,121.7734,121.9398,10430.0
2016-11-14 11:45:00,139.24,139.53,139.14,139.49,10269.0,121.9048,122.1587,121.8172,122.1236,10269.0
2016-11-14 11:50:00,139.47,139.59,139.37,139.48,12038.0,122.1061,122.2112,122.0186,122.1149,12038.0
2016-11-14 11:55:00,139.44,139.45,139.07,139.13,7484.0,122.0799,122.0886,121.7559,121.8085,7484.0
2016-11-14 12:00:00,139.16,139.17,138.76,138.9,12592.0,121.8347,121.8435,121.4845,121.6071,12592.0
2016-11-14 12:05:00,138.84,139.0,138.82,139.0,10995.0,121.5546,121.6946,121.537,121.6946,10995.0
2016-11-14 12:10:00,138.94,138.98,138.86,138.98,16562.0,121.6421,121.6771,121.5721,121.6771,16562.0
2016-11-14 12:15:00,138.92,139.03,138.76,138.97,25256.0,121.6246,121.7209,121.4845,121.6684,25256.0
2016-11-14 12:20:00,138.97,139.05,138.85,138.92,19983.0,121.6684,121.7384,121.5633,121.6246,19983.0
2016-11-14 12:25:00,138.83,138.86,138.65,138.71,8258.0,121.5458,121.5721,121.3882,121.4407,8258.0
2016-11-14 12:30:00,138.69,138.94,138.65,138.75,10006.0,121.4232,121.6421,121.3882,121.4758,10006.0
2016-11-14 12:35:00,138.75,139.0,138.75,139.0,25019.0,121.4758,121.6946,121.4758,121.6946,25019.0
2016-11-14 12:40:00,139.02,139.05,138.93,139.04,9986.0,121.7121,121.7384,121.6334,121.7297,9986.0
2016-11-14 12:45:00,139.04,139.08,138.93,138.95,8640.0,121.7297,121.7647,121.6334,121.6509,8640.0
2016-11-14 12:50:00,138.91,139.32,138.91,139.31,28240.0,121.6158,121.9748,121.6158,121.966,28240.0
2016-11-14 12:55:00,139.29,139.32,139.09,139.27,16496.0,121.9485,121.9748,121.7734,121.931,16496.0
2016-11-14 13:00:00,139.25,139.34,139.13,139.13,8736.0,121.9135,121.9923,121.8085,121.8085,8736.0
2016-11-14 13:05:00,139.13,139.44,139.12,139.43,5279.0,121.8085,122.0799,121.7997,122.0711,5279.0
2016-11-14 13:10:00,139.46,139.52,139.36,139.46,11660.0,122.0974,122.1499,122.0098,122.0974,11660.0
2016-11-14 13:15:00,139.52,139.68,139.44,139.44,9550.0,122.1499,122.29,122.0799,122.0799,9550.0
2016-11-14 13:20:00,139.44,139.45,139.19,139.22,8500.0,122.0799,122.0886,121.861,121.8872,8500.0
2016-11-14 13:25:00,139.23,139.24,139.15,139.23,4562.0,121.896,121.9048,121.826,121.896,4562.0
2016-11-14 13:30:00,139.22,139.38,139.19,139.25,4390.0,121.8872,122.0273,121.861,121.9135,4390.0
2016-11-14 13:35:00,139.26,139.34,139.17,139.21,4800.0,121.9223,121.9923,121.8435,121.8785,4800.0
2016-11-14 13:40:00,139.17,139.25,139.14,139.23,3339.0,121.8435,121.9135,121.8172,121.896,3339.0
2016-11-14 13:45:00,139.2,139.26,139.1,139.19,4050.0,121.8697,121.9223,121.7822,121.861,4050.0
2016-11-14 13:50:00,139.19,139.28,139.11,139.28,8415.0,121.861,121.9398,121.7909,121.9398,8415.0
2016-11-14 13:55:00,139.23,139.25,139.09,139.14,6574.0,121.896,121.9135,121.7734,121.8172,6574.0
2016-11-14 14:00:00,139.11,139.14,138.95,138.95,41402.0,121.7909,121.8172,121.6509,121.6509,41402.0
2016-11-14 14:05:00,138.92,139.12,138.8,139.12,22249.0,121.6246,121.7997,121.5195,121.7997,22249.0
2016-11-14 14:10:00,139.11,139.13,138.93,138.93,5100.0,121.7909,121.8085,121.6334,121.6334,5100.0
2016-11-14 14:15:00,138.93,139.02,138.83,139.0,17709.0,121.6334,121.7121,121.5458,121.6946,17709.0
2016-11-14 14:20:00,139.0,139.02,138.88,138.94,63921.0,121.6946,121.7121,121.5896,121.6421,63921.0
2016-11-14 14:25:00,138.91,139.14,138.86,138.88,21345.0,121.6158,121.8172,121.5721,121.5896,21345.0
2016-11-14 14:30:00,138.88,139.03,138.88,139.02,12913.0,121.5896,121.7209,121.5896,121.7121,12913.0
2016-11-14 14:35:00,138.98,139.03,138.94,139.0,7652.0,121.6771,121.7209,121.6421,121.6946,7652.0
2016-11-14 14:40:00,139.01,139.08,138.92,138.97,21706.0,121.7034,121.7647,121.6246,121.6684,21706.0
2016-11-14 14:45:00,138.94,139.1,138.89,139.09,8433.0,121.6421,121.7822,121.5983,121.7734,8433.0
2016-11-14 14:50:00,139.05,139.08,138.95,138.95,8397.0,121.7384,121.7647,121.6509,121.6509,8397.0
2016-11-14 14:55:00,138.96,139.08,138.93,139.02,6875.0,121.6596,121.7647,121.6334,121.7121,6875.0
2016-11-14 15:00:00,138.99,139.14,138.96,139.07,9793.0,121.6859,121.8172,121.6596,121.7559,9793.0
2016-11-14 15:05:00,139.07,139.12,139.01,139.02,6962.0,121.7559,121.7997,121.7034,121.7121,6962.0
2016-11-14 15:10:00,139.02,139.07,138.99,139.01,10220.0,121.7121,121.7559,121.6859,121.7034,10220.0
2016-11-14 15:15:00,139.03,139.14,138.98,139.03,23803.0,121.7209,121.8172,121.6771,121.7209,23803.0
2016-11-14 15:20:00,138.99,139.02,138.83,139.0,28353.0,121.6859,121.7121,121.5458,121.6946,28353.0
2016-11-14 15:25:00,139.0,139.0,138.9,138.96,22677.0,121.6946,121.6946,121.6071,121.6596,22677.0
2016-11-14 15:30:00,138.96,139.0,138.94,138.96,19947.0,121.6596,121.6946,121.6421,121.6596,19947.0
2016-11-14 15:35:00,138.99,138.99,138.93,138.95,19116.0,121.6859,121.6859,121.6334,121.6509,19116.0
2016-11-14 15:40:00,138.94,138.96,138.8,138.8,36465.0,121.6421,121.6596,121.5195,121.5195,36465.0
2016-11-14 15:45:00,138.81,138.82,138.69,138.81,33594.0,121.5283,121.537,121.4232,121.5283,33594.0
2016-11-14 15:50:00,138.78,138.97,138.78,138.94,36790.0,121.502,121.6684,121.502,121.6421,36790.0
2016-11-14 15:55:00,138.92,139.06,138.91,139.0,53589.0,121.6246,121.7472,121.6158,121.6946,53589.0
2016-11-15 09:30:00,138.51,139.26,138.05,138.73,42664.0,121.2656,121.9223,120.8629,121.4583,42664.0
2016-11-15 09:35:00,138.75,138.94,138.06,138.3,53927.0,121.4758,121.6421,120.8717,121.0818,53927.0
2016-11-15 09:40:00,138.26,138.26,137.35,137.47,36852.0,121.0468,121.0468,120.2501,120.3551,36852.0
2016-11-15 09:45:00,137.47,137.9,137.19,137.75,21362.0,120.3551,120.7316,120.11,120.6003,21362.0
2016-11-15 09:50:00,137.72,138.24,137.72,138.11,14459.0,120.574,121.0293,120.574,120.9154,14459.0
2016-11-15 09:55:00,138.18,138.18,137.42,137.47,8985.0,120.9767,120.9767,120.3113,120.3551,8985.0
2016-11-15 10:00:00,137.43,138.01,137.37,137.94,19738.0,120.3201,120.8279,120.2676,120.7666,19738.0
2016-11-15 10:05:00,137.94,138.3,137.89,138.25,12397.0,120.7666,121.0818,120.7228,121.038,12397.0
2016-11-15 10:10:00,138.17,138.35,138.17,138.31,6942.0,120.968,121.1256,120.968,121.0905,6942.0
2016-11-15 10:15:00,138.28,138.5,138.2,138.41,16565.0,121.0643,121.2569,120.9942,121.1781,16565.0
2016-11-15 10:20:00,138.33,138.52,138.25,138.39,24032.0,121.1081,121.2744,121.038,121.1606,24032.0
2016-11-15 10:25:00,138.26,138.68,138.26,138.68,51168.0,121.0468,121.4145,121.0468,121.4145,51168.0
2016-11-15 10:30:00,138.73,138.83,138.61,138.75,35787.0,121.4583,121.5458,121.3532,121.4758,35787.0
2016-11-15 10:35:00,138.7,138.87,138.59,138.59,8366.0,121.432,121.5808,121.3357,121.3357,8366.0
2016-11-15 10:40:00,138.72,138.8,138.57,138.8,5338.0,121.4495,121.5195,121.3182,121.5195,5338.0
2016-11-15 10:45:00,138.83,138.97,138.69,138.75,6903.0,121.5458,121.6684,121.4232,121.4758,6903.0
2016-11-15 10:50:00,138.8,138.85,138.51,138.77,4977.0,121.5195,121.5633,121.2656,121.4933,4977.0
2016-11-15 10:55:00,138.8,138.82,138.59,138.82,25282.0,121.5195,121.537,121.3357,121.537,25282.0
2016-11-15 11:00:00,138.76,138.85,138.64,138.81,4200.0,121.4845,121.5633,121.3795,121.5283,4200.0
2016-11-15 11:05:00,138.81,138.88,138.73,138.87,4602.0,121.5283,121.5896,121.4583,121.5808,4602.0
2016-11-15 11:10:00,138.86,139.09,138.83,139.0,52477.0,121.5721,121.7734,121.5458,121.6946,52477.0
2016-11-15 11:15:00,139.05,139.06,138.93,139.01,9960.0,121.7384,121.7472,121.6334,121.7034,9960.0
2016-11-15 11:20:00,139.0,139.12,138.91,139.07,14610.0,121.6946,121.7997,121.6158,121.7559,14610.0
2016-11-15 11:25:00,139.02,139.03,138.96,139.02,5200.0,121.7121,121.7209,121.6596,121.7121,5200.0
2016-11-15 11:30:00,138.99,139.15,138.95,139.13,5031.0,121.6859,121.826,121.6509,121.8085,5031.0
2016-11-15 11:35:00,139.13,139.19,138.95,138.99,4600.0,121.8085,121.861,121.6509,121.6859,4600.0
2016-11-15 11:40:00,138.99,139.01,138.84,138.86,10247.0,121.6859,121.7034,121.5546,121.5721,10247.0
2016-11-15 11:45:00,138.9,139.0,138.78,138.83,6785.0,121.6071,121.6946,121.502,121.5458,6785.0
2016-11-15 11:50:00,138.84,138.91,138.72,138.72,24640.0,121.5546,121.6158,121.4495,121.4495,24640.0
2016-11-15 11:55:00,138.74,138.83,138.61,138.64,34743.0,121.467,121.5458,121.3532,121.3795,34743.0
2016-11-15 12:00:00,138.65,138.8,138.63,138.72,4874.0,121.3882,121.5195,121.3707,121.4495,4874.0
2016-11-15 12:05:00,138.78,138.94,138.75,138.92,6470.0,121.502,121.6421,121.4758,121.6246,6470.0
2016-11-15 12:10:00,138.92,139.05,138.87,138.97,14165.0,121.6246,121.7384,121.5808,121.6684,14165.0
2016-11-15 12:15:00,138.94,139.0,138.87,139.0,7490.0,121.6421,121.6946,121.5808,121.6946,7490.0
2016-11-15 12:20:00,138.94,139.0,138.9,138.94,6055.0,121.6421,121.6946,121.6071,121.6421,6055.0
2016-11-15 12:25:00,138.98,139.01,138.87,138.93,7737.0,121.6771,121.7034,121.5808,121.6334,7737.0
2016-11-15 12:30:00,138.9,138.97,138.88,138.95,1600.0,121.6071,121.6684,121.5896,121.6509,1600.0
2016-11-15 12:35:00,138.9,138.95,138.88,138.95,4200.0,121.6071,121.6509,121.5896,121.6509,4200.0
2016-11-15 12:40:00,138.94,138.94,138.84,138.84,6043.0,121.6421,121.6421,121.5546,121.5546,6043.0
2016-11-15 12:45:00,138.84,138.96,138.83,138.91,10285.0,121.5546,121.6596,121.5458,121.6158,10285.0
2016-11-15 12:50:00,138.88,138.97,138.83,138.97,8562.0,121.5896,121.6684,121.5458,121.6684,8562.0
2016-11-15 12:55:00,138.99,139.0,138.95,138.97,1902.0,121.6859,121.6946,121.6509,121.6684,1902.0
2016-11-15 13:00:00,138.95,138.99,138.9,138.99,1996.0,121.6509,121.6859,121.6071,121.6859,1996.0
2016-11-15 13:05:00,138.91,139.03,138.88,138.94,1900.0,121.6158,121.7209,121.5896,121.6421,1900.0
2016-11-15 13:10:00,138.92,138.96,138.84,138.84,4878.0,121.6246,121.6596,121.5546,121.5546,4878.0
2016-11-15 13:15:00,138.81,138.85,138.71,138.71,4286.0,121.5283,121.5633,121.4407,121.4407,4286.0
2016-11-15 13:20:00,138.69,138.81,138.62,138.81,8516.0,121.4232,121.5283,121.3619,121.5283,8516.0
2016-11-15 13:25:00,138.81,138.81,138.7,138.77,7150.0,121.5283,121.5283,121.432,121.4933,7150.0
2016-11-15 13:30:00,138.75,138.81,138.71,138.78,3143.0,121.4758,121.5283,121.4407,121.502,3143.0
2016-11-15 13:35:00,138.76,138.97,138.76,138.97,5400.0,121.4845,121.6684,121.4845,121.6684,5400.0
2016-11-15 13:40:00,138.97,138.97,138.86,138.86,2700.0,121.6684,121.6684,121.5721,121.5721,2700.0
2016-11-15 13:45:00,138.84,138.87,138.76,138.86,2007.0,121.5546,121.5808,121.4845,121.5721,2007.0
2016-11-15 13:50:00,138.85,138.98,138.85,138.98,2747.0,121.5633,121.6771,121.5633,121.6771,2747.0
2016-11-15 13:55:00,138.95,138.99,138.82,138.89,6133.0,121.6509,121.6859,121.537,121.5983,6133.0
2016-11-15 14:00:00,138.91,138.95,138.83,138.83,6792.0,121.6158,121.6509,121.5458,121.5458,6792.0
2016-11-15 14:05:00,138.85,138.97,138.85,138.93,7193.0,121.5633,121.6684,121.5633,121.6334,7193.0
2016-11-15 14:10:00,138.94,139.09,138.91,138.97,12206.0,121.6421,121.7734,121.6158,121.6684,12206.0
2016-11-15 14:15:00,139.02,139.02,138.93,138.93,2900.0,121.7121,121.7121,121.6334,121.6334,2900.0
2016-11-15 14:20:00,138.95,138.96,138.9,138.96,6323.0,121.6509,121.6596,121.6071,121.6596,6323.0
2016-11-15 14:25:00,138.95,139.03,138.91,138.98,8798.0,121.6509,121.7209,121.6158,121.6771,8798.0
2016-11-15 14:30:00,139.03,139.14,139.03,139.13,5416.0,121.7209,121.8172,121.7209,121.8085,5416.0
2016-11-15 14:35:00,139.13,139.27,139.12,139.22,6113.0,121.8085,121.931,121.7997,121.8872,6113.0
2016-11-15 14:40:00,139.19,139.43,139.19,139.43,9772.0,121.861,122.0711,121.861,122.0711,9772.0
2016-11-15 14:45:00,139.43,139.6,139.37,139.55,39843.0,122.0711,122.2199,122.0186,122.1762,39843.0
2016-11-15 14:50:00,139.48,139.61,139.47,139.56,9105.0,122.1149,122.2287,122.1061,122.1849,9105.0
2016-11-15 14:55:00,139.63,139.67,139.48,139.65,6688.0,122.2462,122.2812,122.1149,122.2637,6688.0
2016-11-15 15:00:00,139.59,139.76,139.56,139.56,5773.0,122.2112,122.36,122.1849,122.1849,5773.0
2016-11-15 15:05:00,139.62,139.67,139.51,139.59,7257.0,122.2374,122.2812,122.1411,122.2112,7257.0
2016-11-15 15:10:00,139.6,139.61,139.48,139.53,4009.0,122.2199,122.2287,122.1149,122.1587,4009.0
2016-11-15 15:15:00,139.56,139.61,139.51,139.53,5557.0,122.1849,122.2287,122.1411,122.1587,5557.0
2016-11-15 15:20:00,139.52,139.62,139.5,139.54,11840.0,122.1499,122.2374,122.1324,122.1674,11840.0
2016-11-15 15:25:00,139.57,139.68,139.53,139.56,11213.0,122.1937,122.29,122.1587,122.1849,11213.0
2016-11-15 15:30:00,139.53,139.67,139.53,139.6,13821.0,122.1587,122.2812,122.1587,122.2199,13821.0
2016-11-15 15:35:00,139.59,139.86,139.59,139.85,18760.0,122.2112,122.4476,122.2112,122.4388,18760.0
2016-11-15 15:40:00,139.84,139.98,139.77,139.89,41965.0,122.4301,122.5526,122.3688,122.4738,41965.0
2016-11-15 15:45:00,139.86,139.93,139.75,139.88,26511.0,122.4476,122.5089,122.3513,122.4651,26511.0
2016-11-15 15:50:00,139.88,139.89,139.79,139.85,17067.0,122.4651,122.4738,122.3863,122.4388,17067.0
2016-11-15 15:55:00,139.88,140.07,139.85,140.02,69585.0,122.4651,122.6314,122.4388,122.5876,69585.0
2016-11-16 09:30:00,139.13,139.83,139.13,139.55,6942.0,121.8085,122.4213,121.8085,122.1762,6942.0
2016-11-16 09:35:00,139.75,139.85,139.13,139.4,15407.0,122.3513,122.4388,121.8085,122.0448,15407.0
2016-11-16 09:40:00,139.28,139.49,139.03,139.17,10876.0,121.9398,122.1236,121.7209,121.8435,10876.0
2016-11-16 09:45:00,139.16,139.23,138.78,138.93,11298.0,121.8347,121.896,121.502,121.6334,11298.0
2016-11-16 09:50:00,138.85,138.9,138.65,138.68,6673.0,121.5633,121.6071,121.3882,121.4145,6673.0
2016-11-16 09:55:00,138.57,138.67,138.23,138.25,7361.0,121.3182,121.4057,121.0205,121.038,7361.0
2016-11-16 10:00:00,138.31,138.53,138.21,138.43,14329.0,121.0905,121.2832,121.003,121.1956,14329.0
2016-11-16 10:05:00,138.37,138.47,138.31,138.37,11660.0,121.1431,121.2306,121.0905,121.1431,11660.0
2016-11-16 10:10:00,138.44,138.44,138.35,138.35,3700.0,121.2044,121.2044,121.1256,121.1256,3700.0
2016-11-16 10:15:00,138.4,138.51,138.3,138.42,5285.0,121.1693,121.2656,121.0818,121.1868,5285.0
2016-11-16 10:20:00,138.38,138.54,138.27,138.27,42299.0,121.1518,121.2919,121.0555,121.0555,42299.0
2016-11-16 10:25:00,138.27,138.37,138.21,138.3,6800.0,121.0555,121.1431,121.003,121.0818,6800.0
2016-11-16 10:30:00,138.25,138.6,138.19,138.57,30594.0,121.038,121.3444,120.9855,121.3182,30594.0
2016-11-16 10:35:00,138.59,138.73,138.44,138.44,10320.0,121.3357,121.4583,121.2044,121.2044,10320.0
2016-11-16 10:40:00,138.43,138.52,138.39,138.45,14211.0,121.1956,121.2744,121.1606,121.2131,14211.0
2016-11-16 10:45:00,138.48,138.54,138.38,138.43,13326.0,121.2394,121.2919,121.1518,121.1956,13326.0
2016-11-16 10:50:00,138.4,138.63,138.4,138.47,17331.0,121.1693,121.3707,121.1693,121.2306,17331.0
2016-11-16 10:55:00,138.44,138.57,138.44,138.5,26300.0,121.2044,121.3182,121.2044,121.2569,26300.0
2016-11-16 11:00:00,138.48,138.48,138.19,138.27,8339.0,121.2394,121.2394,120.9855,121.0555,8339.0
2016-11-16 11:05:00,138.27,138.43,138.23,138.36,4477.0,121.0555,121.1956,121.0205,121.1343,4477.0
2016-11-16 11:10:00,138.34,138.47,138.3,138.36,5196.0,121.1168,121.2306,121.0818,121.1343,5196.0
2016-11-16 11:15:00,138.34,138.49,138.34,138.46,2410.0,121.1168,121.2481,121.1168,121.2219,2410.0
2016-11-16 11:20:00,138.45,138.46,138.33,138.38,14897.0,121.2131,121.2219,121.1081,121.1518,14897.0
2016-11-16 11:25:00,138.36,138.44,138.28,138.3,6600.0,121.1343,121.2044,121.0643,121.0818,6600.0
2016-11-16 11:30:00,138.31,138.33,138.22,138.26,3473.0,121.0905,121.1081,121.0117,121.0468,3473.0
2016-11-16 11:35:00,138.31,138.31,138.02,138.02,6113.0,121.0905,121.0905,120.8366,120.8366,6113.0
2016-11-16 11:40:00,138.04,138.13,137.85,137.85,7450.0,120.8542,120.933,120.6878,120.6878,7450.0
2016-11-16 11:45:00,137.85,137.98,137.83,137.92,5234.0,120.6878,120.8016,120.6703,120.7491,5234.0
2016-11-16 11:50:00,137.9,137.9,137.77,137.82,4048.0,120.7316,120.7316,120.6178,120.6615,4048.0
2016-11-16 11:55:00,137.87,137.88,137.75,137.75,4744.0,120.7053,120.7141,120.6003,120.6003,4744.0
2016-11-16 12:00:00,137.75,137.82,137.63,137.65,8289.0,120.6003,120.6615,120.4952,120.5127,8289.0
2016-11-16 12:05:00,137.61,137.63,137.52,137.52,4250.0,120.4777,120.4952,120.3989,120.3989,4250.0
2016-11-16 12:10:00,137.53,137.84,137.52,137.82,21209.0,120.4076,120.6791,120.3989,120.6615,21209.0
2016-11-16 12:15:00,137.86,137.9,137.69,137.7,5614.0,120.6966,120.7316,120.5477,120.5565,5614.0
2016-11-16 12:20:00,137.71,137.77,137.67,137.72,2900.0,120.5652,120.6178,120.5302,120.574,2900.0
2016-11-16 12:25:00,137.71,137.79,137.68,137.68,2500.0,120.5652,120.6353,120.539,120.539,2500.0
2016-11-16 12:30:00,137.76,137.78,137.72,137.75,1237.0,120.609,120.6265,120.574,120.6003,1237.0
2016-11-16 12:35:00,137.77,137.77,137.68,137.69,6305.0,120.6178,120.6178,120.539,120.5477,6305.0
2016-11-16 12:40:00,137.69,137.71,137.56,137.56,1300.0,120.5477,120.5652,120.4339,120.4339,1300.0
2016-11-16 12:45:00,137.52,137.6,137.44,137.45,5565.0,120.3989,120.4689,120.3289,120.3376,5565.0
2016-11-16 12:50:00,137.44,137.53,137.44,137.52,3100.0,120.3289,120.4076,120.3289,120.3989,3100.0
2016-11-16 12:55:00,137.58,137.66,137.57,137.66,2898.0,120.4514,120.5215,120.4427,120.5215,2898.0
2016-11-16 13:00:00,137.68,137.73,137.54,137.58,5948.0,120.539,120.5827,120.4164,120.4514,5948.0
2016-11-16 13:05:00,137.62,137.75,137.58,137.58,2900.0,120.4864,120.6003,120.4514,120.4514,2900.0
2016-11-16 13:10:00,137.6,137.67,137.6,137.67,3100.0,120.4689,120.5302,120.4689,120.5302,3100.0
2016-11-16 13:15:00,137.64,137.67,137.55,137.6,2421.0,120.504,120.5302,120.4252,120.4689,2421.0
2016-11-16 13:20:00,137.55,137.55,137.35,137.35,39543.0,120.4252,120.4252,120.2501,120.2501,39543.0
2016-11-16 13:25:00,137.4,137.46,137.33,137.42,6520.0,120.2938,120.3464,120.2325,120.3113,6520.0
2016-11-16 13:30:00,137.45,137.46,137.39,137.46,2824.0,120.3376,120.3464,120.2851,120.3464,2824.0
2016-11-16 13:35:00,137.46,137.47,137.42,137.47,7210.0,120.3464,120.3551,120.3113,120.3551,7210.0
2016-11-16 13:40:00,137.47,137.59,137.41,137.54,6529.0,120.3551,120.4602,120.3026,120.4164,6529.0
2016-11-16 13:45:00,137.5,137.52,137.42,137.49,6218.0,120.3814,120.3989,120.3113,120.3726,6218.0
2016-11-16 13:50:00,137.49,137.67,137.48,137.54,12506.0,120.3726,120.5302,120.3639,120.4164,12506.0
2016-11-16 13:55:00,137.54,137.63,137.54,137.58,14248.0,120.4164,120.4952,120.4164,120.4514,14248.0
2016-11-16 14:00:00,137.58,137.63,137.56,137.63,3438.0,120.4514,120.4952,120.4339,120.4952,3438.0
2016-11-16 14:05:00,137.62,137.69,137.58,137.65,2627.0,120.4864,120.5477,120.4514,120.5127,2627.0
2016-11-16 14:10:00,137.62,137.76,137.6,137.76,5148.0,120.4864,120.609,120.4689,120.609,5148.0
2016-11-16 14:15:00,137.77,137.78,137.71,137.72,4577.0,120.6178,120.6265,120.5652,120.574,4577.0
2016-11-16 14:20:00,137.72,137.73,137.66,137.66,4147.0,120.574,120.5827,120.5215,120.5215,4147.0
2016-11-16 14:25:00,137.65,137.8,137.61,137.74,11555.0,120.5127,120.644,120.4777,120.5915,11555.0
2016-11-16 14:30:00,137.69,137.86,137.69,137.84,1900.0,120.5477,120.6966,120.5477,120.6791,1900.0
2016-11-16 14:35:00,137.86,137.93,137.85,137.93,6540.0,120.6966,120.7578,120.6878,120.7578,6540.0
2016-11-16 14:40:00,137.93,138.06,137.88,138.0,8847.0,120.7578,120.8717,120.7141,120.8191,8847.0
2016-11-16 14:45:00,138.0,138.09,138.0,138.09,3525.0,120.8191,120.8979,120.8191,120.8979,3525.0
2016-11-16 14:50:00,138.07,138.08,137.92,138.01,5728.0,120.8804,120.8892,120.7491,120.8279,5728.0
2016-11-16 14:55:00,137.98,138.07,137.96,138.03,3600.0,120.8016,120.8804,120.7841,120.8454,3600.0
2016-11-16 15:00:00,138.0,138.18,138.0,138.12,6981.0,120.8191,120.9767,120.8191,120.9242,6981.0
2016-11-16 15:05:00,138.13,138.26,138.12,138.22,5925.0,120.933,121.0468,120.9242,121.0117,5925.0
2016-11-16 15:10:00,138.2,138.34,138.19,138.25,13956.0,120.9942,121.1168,120.9855,121.038,13956.0
2016-11-16 15:15:00,138.26,138.26,138.17,138.2,10797.0,121.0468,121.0468,120.968,120.9942,10797.0
2016-11-16 15:20:00,138.17,138.17,138.09,138.11,4503.0,120.968,120.968,120.8979,120.9154,4503.0
2016-11-16 15:25:00,138.11,138.13,138.07,138.07,7272.0,120.9154,120.933,120.8804,120.8804,7272.0
2016-11-16 15:30:00,138.08,138.09,137.98,138.02,9875.0,120.8892,120.8979,120.8016,120.8366,9875.0
2016-11-16 15:35:00,138.02,138.02,137.96,137.98,6115.0,120.8366,120.8366,120.7841,120.8016,6115.0
2016-11-16 15:40:00,137.98,138.1,137.89,137.92,22097.0,120.8016,120.9067,120.7228,120.7491,22097.0
2016-11-16 15:45:00,137.92,137.95,137.87,137.88,16148.0,120.7491,120.7754,120.7053,120.7141,16148.0
2016-11-16 15:50:00,137.92,137.95,137.85,137.93,19070.0,120.7491,120.7754,120.6878,120.7578,19070.0
2016-11-16 15:55:00,137.92,138.01,137.81,137.85,69064.0,120.7491,120.8279,120.6528,120.6878,69064.0
2016-11-17 09:30:00,138.04,138.63,138.04,138.28,8904.0,120.8542,121.3707,120.8542,121.0643,8904.0
2016-11-17 09:35:00,138.29,138.46,137.85,138.0,10702.0,121.073,121.2219,120.6878,120.8191,10702.0
2016-11-17 09:40:00,138.0,138.0,137.59,137.73,8228.0,120.8191,120.8191,120.4602,120.5827,8228.0
2016-11-17 09:45:00,137.76,138.01,137.76,138.01,8189.0,120.609,120.8279,120.609,120.8279,8189.0
2016-11-17 09:50:00,137.97,137.97,137.83,137.87,6107.0,120.7929,120.7929,120.6703,120.7053,6107.0
2016-11-17 09:55:00,137.88,138.1,137.84,138.05,4498.0,120.7141,120.9067,120.6791,120.8629,4498.0
2016-11-17 10:00:00,138.02,138.26,137.98,138.25,17148.0,120.8366,121.0468,120.8016,121.038,17148.0
2016-11-17 10:05:00,138.35,138.38,138.21,138.3,6767.0,121.1256,121.1518,121.003,121.0818,6767.0
2016-11-17 10:10:00,138.28,138.35,138.18,138.21,4250.0,121.0643,121.1256,120.9767,121.003,4250.0
2016-11-17 10:15:00,138.27,138.31,137.93,137.99,5415.0,121.0555,121.0905,120.7578,120.8104,5415.0
2016-11-17 10:20:00,137.96,138.0,137.74,137.78,17560.0,120.7841,120.8191,120.5915,120.6265,17560.0
2016-11-17 10:25:00,137.77,137.78,137.51,137.56,4396.0,120.6178,120.6265,120.3901,120.4339,4396.0
2016-11-17 10:30:00,137.6,137.6,137.34,137.46,7320.0,120.4689,120.4689,120.2413,120.3464,7320.0
2016-11-17 10:35:00,137.51,137.65,137.45,137.55,6210.0,120.3901,120.5127,120.3376,120.4252,6210.0
2016-11-17 10:40:00,137.58,137.59,137.43,137.49,3100.0,120.4514,120.4602,120.3201,120.3726,3100.0
2016-11-17 10:45:00,137.59,137.6,137.48,137.56,1916.0,120.4602,120.4689,120.3639,120.4339,1916.0
2016-11-17 10:50:00,137.56,137.57,137.33,137.34,5713.0,120.4339,120.4427,120.2325,120.2413,5713.0
2016-11-17 10:55:00,137.42,137.73,137.38,137.6,9928.0,120.3113,120.5827,120.2763,120.4689,9928.0
2016-11-17 11:00:00,137.58,137.69,137.38,137.69,6897.0,120.4514,120.5477,120.2763,120.5477,6897.0
2016-11-17 11:05:00,137.75,138.0,137.7,138.0,8085.0,120.6003,120.8191,120.5565,120.8191,8085.0
2016-11-17 11:10:00,138.01,138.03,137.83,137.88,7823.0,120.8279,120.8454,120.6703,120.7141,7823.0
2016-11-17 11:15:00,137.89,137.94,137.73,137.77,6364.0,120.7228,120.7666,120.5827,120.6178,6364.0
2016-11-17 11:20:00,137.81,137.83,137.67,137.71,2421.0,120.6528,120.6703,120.5302,120.5652,2421.0
2016-11-17 11:25:00,137.62,137.7,137.61,137.62,3711.0,120.4864,120.5565,120.4777,120.4864,3711.0
2016-11-17 11:30:00,137.59,137.61,137.46,137.49,6260.0,120.4602,120.4777,120.3464,120.3726,6260.0
2016-11-17 11:35:00,137.52,137.69,137.52,137.69,6697.0,120.3989,120.5477,120.3989,120.5477,6697.0
2016-11-17 11:40:00,137.74,137.86,137.74,137.86,2800.0,120.5915,120.6966,120.5915,120.6966,2800.0
2016-11-17 11:45:00,137.83,138.0,137.8,137.96,10021.0,120.6703,120.8191,120.644,120.7841,10021.0
2016-11-17 11:50:00,138.0,138.05,137.94,138.0,10396.0,120.8191,120.8629,120.7666,120.8191,10396.0
2016-11-17 11:55:00,137.93,137.98,137.9,137.97,7684.0,120.7578,120.8016,120.7316,120.7929,7684.0
2016-11-17 12:00:00,137.96,138.02,137.92,138.02,14786.0,120.7841,120.8366,120.7491,120.8366,14786.0
2016-11-17 12:05:00,137.97,138.02,137.94,137.97,3582.0,120.7929,120.8366,120.7666,120.7929,3582.0
2016-11-17 12:10:00,137.99,138.04,137.92,138.04,4030.0,120.8104,120.8542,120.7491,120.8542,4030.0
2016-11-17 12:15:00,138.06,138.07,137.86,137.95,2900.0,120.8717,120.8804,120.6966,120.7754,2900.0
2016-11-17 12:20:00,138.06,138.09,138.0,138.05,1447.0,120.8717,120.8979,120.8191,120.8629,1447.0
2016-11-17 12:25:00,138.09,138.1,137.93,137.96,9881.0,120.8979,120.9067,120.7578,120.7841,9881.0
2016-11-17 12:30:00,137.96,137.96,137.89,137.96,5000.0,120.7841,120.7841,120.7228,120.7841,5000.0
2016-11-17 12:35:00,137.94,137.95,137.78,137.86,4000.0,120.7666,120.7754,120.6265,120.6966,4000.0
2016-11-17 12:40:00,137.85,137.86,137.81,137.81,1900.0,120.6878,120.6966,120.6528,120.6528,1900.0
2016-11-17 12:45:00,137.84,137.84,137.68,137.75,2822.0,120.6791,120.6791,120.539,120.6003,2822.0
2016-11-17 12:50:00,137.74,137.81,137.6,137.61,12390.0,120.5915,120.6528,120.4689,120.4777,12390.0
2016-11-17 12:55:00,137.68,137.68,137.64,137.64,1000.0,120.539,120.539,120.504,120.504,1000.0
2016-11-17 13:00:00,137.6,137.72,137.6,137.67,1600.0,120.4689,120.574,120.4689,120.5302,1600.0
2016-11-17 13:05:00,137.72,137.8,137.71,137.77,1500.0,120.574,120.644,120.5652,120.6178,1500.0
2016-11-17 13:10:00,137.75,137.78,137.71,137.74,3050.0,120.6003,120.6265,120.5652,120.5915,3050.0
2016-11-17 13:15:00,137.71,137.72,137.68,137.72,2129.0,120.5652,120.574,120.539,120.574,2129.0
2016-11-17 13:20:00,137.69,137.69,137.66,137.66,600.0,120.5477,120.5477,120.5215,120.5215,600.0
2016-11-17 13:25:00,137.67,137.68,137.59,137.65,3416.0,120.5302,120.539,120.4602,120.5127,3416.0
2016-11-17 13:30:00,137.73,137.79,137.71,137.78,2969.0,120.5827,120.6353,120.5652,120.6265,2969.0
2016-11-17 13:35:00,137.75,137.81,137.74,137.8,3000.0,120.6003,120.6528,120.5915,120.644,3000.0
2016-11-17 13:40:00,137.77,137.78,137.65,137.65,9019.0,120.6178,120.6265,120.5127,120.5127,9019.0
2016-11-17 13:45:00,137.63,137.63,137.52,137.57,3800.0,120.4952,120.4952,120.3989,120.4427,3800.0
2016-11-17 13:50:00,137.55,137.55,137.42,137.45,7170.0,120.4252,120.4252,120.3113,120.3376,7170.0
2016-11-17 13:55:00,137.42,137.45,137.36,137.37,3400.0,120.3113,120.3376,120.2588,120.2676,3400.0
2016-11-17 14:00:00,137.38,137.41,137.31,137.39,2069.0,120.2763,120.3026,120.215,120.2851,2069.0
2016-11-17 14:05:00,137.4,137.52,137.39,137.45,2451.0,120.2938,120.3989,120.2851,120.3376,2451.0
2016-11-17 14:10:00,137.45,137.52,137.39,137.41,2539.0,120.3376,120.3989,120.2851,120.3026,2539.0
2016-11-17 14:15:00,137.45,137.53,137.45,137.47,6965.0,120.3376,120.4076,120.3376,120.3551,6965.0
2016-11-17 14:20:00,137.47,137.47,137.34,137.39,3322.0,120.3551,120.3551,120.2413,120.2851,3322.0
2016-11-17 14:25:00,137.44,137.46,137.33,137.38,3300.0,120.3289,120.3464,120.2325,120.2763,3300.0
2016-11-17 14:30:00,137.33,137.4,137.3,137.39,2622.0,120.2325,120.2938,120.2063,120.2851,2622.0
2016-11-17 14:35:00,137.38,137.41,137.34,137.37,1500.0,120.2763,120.3026,120.2413,120.2676,1500.0
2016-11-17 14:40:00,137.37,137.39,137.33,137.33,2282.0,120.2676,120.2851,120.2325,120.2325,2282.0
2016-11-17 14:45:00,137.27,137.35,137.26,137.27,4150.0,120.18,120.2501,120.1713,120.18,4150.0
2016-11-17 14:50:00,137.28,137.29,137.2,137.2,3122.0,120.1888,120.1975,120.1187,120.1187,3122.0
2016-11-17 14:55:00,137.19,137.25,137.1,137.21,15932.0,120.11,120.1625,120.0312,120.1275,15932.0
2016-11-17 15:00:00,137.24,137.25,137.16,137.23,5959.0,120.1538,120.1625,120.0837,120.145,5959.0
2016-11-17 15:05:00,137.21,137.25,137.2,137.23,5160.0,120.1275,120.1625,120.1187,120.145,5160.0
2016-11-17 15:10:00,137.22,137.3,137.21,137.26,6407.0,120.1362,120.2063,120.1275,120.1713,6407.0
2016-11-17 15:15:00,137.26,137.28,137.17,137.21,12889.0,120.1713,120.1888,120.0925,120.1275,12889.0
2016-11-17 15:20:00,137.19,137.21,137.16,137.17,4369.0,120.11,120.1275,120.0837,120.0925,4369.0
2016-11-17 15:25:00,137.2,137.22,137.12,137.12,7941.0,120.1187,120.1362,120.0487,120.0487,7941.0
2016-11-17 15:30:00,137.12,137.15,137.08,137.11,11425.0,120.0487,120.075,120.0137,120.0399,11425.0
2016-11-17 15:35:00,137.11,137.14,136.98,137.0,16666.0,120.0399,120.0662,119.9261,119.9436,16666.0
2016-11-17 15:40:00,137.0,137.0,136.91,136.94,12141.0,119.9436,119.9436,119.8648,119.8911,12141.0
2016-11-17 15:45:00,136.95,137.13,136.93,137.08,10920.0,119.8999,120.0574,119.8823,120.0137,10920.0
2016-11-17 15:50:00,137.09,137.13,137.06,137.09,8345.0,120.0224,120.0574,119.9962,120.0224,8345.0
2016-11-17 15:55:00,137.09,137.16,137.07,137.1,34828.0,120.0224,120.0837,120.0049,120.0312,34828.0
2016-11-18 09:30:00,136.9,137.08,136.76,136.91,35083.0,119.8561,120.0137,119.7335,119.8648,35083.0
2016-11-18 09:35:00,136.96,136.96,136.52,136.81,5439.0,119.9086,119.9086,119.5234,119.7773,5439.0
2016-11-18 09:40:00,136.91,136.96,136.7,136.88,2478.0,119.8648,119.9086,119.681,119.8386,2478.0
2016-11-18 09:45:00,136.82,137.04,136.75,136.85,5600.0,119.786,119.9787,119.7248,119.8123,5600.0
2016-11-18 09:50:00,136.86,136.9,136.63,136.68,17496.0,119.8211,119.8561,119.6197,119.6635,17496.0
2016-11-18 09:55:00,136.67,136.75,136.57,136.57,4244.0,119.6547,119.7248,119.5672,119.5672,4244.0
2016-11-18 10:00:00,136.59,136.75,136.59,136.64,9993.0,119.5847,119.7248,119.5847,119.6285,9993.0
2016-11-18 10:05:00,136.67,136.68,136.55,136.55,8356.0,119.6547,119.6635,119.5497,119.5497,8356.0
2016-11-18 10:10:00,136.55,136.57,136.38,136.38,31597.0,119.5497,119.5672,119.4008,119.4008,31597.0
2016-11-18 10:15:00,136.38,136.38,136.09,136.19,18034.0,119.4008,119.4008,119.1469,119.2345,18034.0
2016-11-18 10:20:00,136.17,136.36,136.17,136.17,7524.0,119.217,119.3833,119.217,119.217,7524.0
2016-11-18 10:25:00,136.25,136.39,136.25,136.32,4945.0,119.287,119.4096,119.287,119.3483,4945.0
2016-11-18 10:30:00,136.31,136.31,135.96,135.96,7664.0,119.3395,119.3395,119.0331,119.0331,7664.0
2016-11-18 10:35:00,135.95,135.99,135.9,135.95,9300.0,119.0244,119.0594,118.9806,119.0244,9300.0
2016-11-18 10:40:00,135.95,135.96,135.78,135.78,13512.0,119.0244,119.0331,118.8755,118.8755,13512.0
2016-11-18 10:45:00,135.75,135.84,135.71,135.84,8859.0,118.8493,118.9281,118.8142,118.9281,8859.0
2016-11-18 10:50:00,135.85,136.18,135.85,136.16,6260.0,118.9368,119.2257,118.9368,119.2082,6260.0
2016-11-18 10:55:00,136.16,136.16,136.03,136.03,3849.0,119.2082,119.2082,119.0944,119.0944,3849.0
2016-11-18 11:00:00,136.02,136.02,135.83,135.84,8838.0,119.0856,119.0856,118.9193,118.9281,8838.0
2016-11-18 11:05:00,135.84,136.01,135.78,135.95,10803.0,118.9281,119.0769,118.8755,119.0244,10803.0
2016-11-18 11:10:00,135.94,136.01,135.94,136.01,3178.0,119.0156,119.0769,119.0156,119.0769,3178.0
2016-11-18 11:15:00,136.0,136.0,135.92,135.92,3288.0,119.0681,119.0681,118.9981,118.9981,3288.0
2016-11-18 11:20:00,135.92,135.96,135.82,135.82,2940.0,118.9981,119.0331,118.9105,118.9105,2940.0
2016-11-18 11:25:00,135.8,136.02,135.79,136.0,5536.0,118.893,119.0856,118.8843,119.0681,5536.0
2016-11-18 11:30:00,136.0,136.0,135.87,135.87,2776.0,119.0681,119.0681,118.9543,118.9543,2776.0
2016-11-18 11:35:00,135.86,135.95,135.83,135.94,3358.0,118.9456,119.0244,118.9193,119.0156,3358.0
2016-11-18 11:40:00,135.96,135.96,135.8,135.8,4938.0,119.0331,119.0331,118.893,118.893,4938.0
2016-11-18 11:45:00,135.77,135.84,135.71,135.79,4203.0,118.8668,118.9281,118.8142,118.8843,4203.0
2016-11-18 11:50:00,135.74,135.82,135.69,135.72,5891.0,118.8405,118.9105,118.7967,118.823,5891.0
2016-11-18 11:55:00,135.72,135.84,135.69,135.84,4481.0,118.823,118.9281,118.7967,118.9281,4481.0
2016-11-18 12:00:00,135.82,135.87,135.78,135.81,4994.0,118.9105,118.9543,118.8755,118.9018,4994.0
2016-11-18 12:05:00,135.78,135.78,135.67,135.67,2369.0,118.8755,118.8755,118.7792,118.7792,2369.0
2016-11-18 12:10:00,135.66,135.72,135.64,135.7,12461.0,118.7705,118.823,118.753,118.8055,12461.0
2016-11-18 12:15:00,135.73,135.73,135.66,135.68,17736.0,118.8317,118.8317,118.7705,118.788,17736.0
2016-11-18 12:20:00,135.7,135.71,135.64,135.7,11335.0,118.8055,118.8142,118.753,118.8055,11335.0
2016-11-18 12:25:00,135.7,135.73,135.64,135.65,4157.0,118.8055,118.8317,118.753,118.7617,4157.0
2016-11-18 12:30:00,135.66,135.7,135.63,135.64,2669.0,118.7705,118.8055,118.7442,118.753,2669.0
2016-11-18 12:35:00,135.62,135.7,135.6,135.6,9116.0,118.7354,118.8055,118.7179,118.7179,9116.0
2016-11-18 12:40:00,135.62,135.71,135.62,135.67,5385.0,118.7354,118.8142,118.7354,118.7792,5385.0
2016-11-18 12:45:00,135.67,135.69,135.6,135.69,2158.0,118.7792,118.7967,118.7179,118.7967,2158.0
2016-11-18 12:50:00,135.7,135.7,135.64,135.67,3607.0,118.8055,118.8055,118.753,118.7792,3607.0
2016-11-18 12:55:00,135.65,135.7,135.64,135.7,7715.0,118.7617,118.8055,118.753,118.8055,7715.0
2016-11-18 13:00:00,135.7,135.93,135.7,135.93,20852.0,118.8055,119.0068,118.8055,119.0068,20852.0
2016-11-18 13:05:00,135.95,136.03,135.95,135.98,7947.0,119.0244,119.0944,119.0244,119.0506,7947.0
2016-11-18 13:10:00,136.0,136.04,135.96,136.0,1299.0,119.0681,119.1032,119.0331,119.0681,1299.0
2016-11-18 13:15:00,136.0,136.02,135.97,135.98,5689.0,119.0681,119.0856,119.0419,119.0506,5689.0
2016-11-18 13:20:00,136.0,136.02,135.98,135.98,7672.0,119.0681,119.0856,119.0506,119.0506,7672.0
2016-11-18 13:25:00,135.99,136.02,135.97,136.0,4996.0,119.0594,119.0856,119.0419,119.0681,4996.0
2016-11-18 13:30:00,135.99,136.04,135.95,135.95,7616.0,119.0594,119.1032,119.0244,119.0244,7616.0
2016-11-18 13:35:00,135.95,136.0,135.91,136.0,3912.0,119.0244,119.0681,118.9893,119.0681,3912.0
2016-11-18 13:40:00,135.96,135.98,135.9,135.92,4161.0,119.0331,119.0506,118.9806,118.9981,4161.0
2016-11-18 13:45:00,135.91,136.0,135.91,135.97,3833.0,118.9893,119.0681,118.9893,119.0419,3833.0
2016-11-18 13:50:00,135.96,136.02,135.96,136.0,13341.0,119.0331,119.0856,119.0331,119.0681,13341.0
2016-11-18 13:55:00,136.0,136.01,135.96,135.96,5851.0,119.0681,119.0769,119.0331,119.0331,5851.0
2016-11-18 14:00:00,135.97,136.03,135.95,136.01,4700.0,119.0419,119.0944,119.0244,119.0769,4700.0
2016-11-18 14:05:00,136.0,136.01,135.94,135.98,4632.0,119.0681,119.0769,119.0156,119.0506,4632.0
2016-11-18 14:10:00,135.97,136.02,135.97,135.99,3473.0,119.0419,119.0856,119.0419,119.0594,3473.0
2016-11-18 14:15:00,136.0,136.26,136.0,136.17,36226.0,119.0681,119.2958,119.0681,119.217,36226.0
2016-11-18 14:20:00,136.23,136.25,136.15,136.15,8438.0,119.2695,119.287,119.1995,119.1995,8438.0
2016-11-18 14:25:00,136.14,136.14,136.01,136.01,1803.0,119.1907,119.1907,119.0769,119.0769,1803.0
2016-11-18 14:30:00,136.02,136.06,136.0,136.0,3710.0,119.0856,119.1207,119.0681,119.0681,3710.0
2016-11-18 14:35:00,136.01,136.04,135.97,135.97,4600.0,119.0769,119.1032,119.0419,119.0419,4600.0
2016-11-18 14:40:00,135.97,136.03,135.94,136.01,3481.0,119.0419,119.0944,119.0156,119.0769,3481.0
2016-11-18 14:45:00,136.02,136.02,135.94,136.0,1617.0,119.0856,119.0856,119.0156,119.0681,1617.0
2016-11-18 14:50:00,135.97,135.97,135.89,135.95,3700.0,119.0419,119.0419,118.9718,119.0244,3700.0
2016-11-18 14:55:00,135.95,135.98,135.94,135.94,1600.0,119.0244,119.0506,119.0156,119.0156,1600.0
2016-11-18 15:00:00,135.93,136.0,135.9,135.96,4393.0,119.0068,119.0681,118.9806,119.0331,4393.0
2016-11-18 15:05:00,135.99,135.99,135.87,135.89,9648.0,119.0594,119.0594,118.9543,118.9718,9648.0
2016-11-18 15:10:00,135.9,135.91,135.85,135.85,7547.0,118.9806,118.9893,118.9368,118.9368,7547.0
2016-11-18 15:15:00,135.86,135.87,135.82,135.86,13182.0,118.9456,118.9543,118.9105,118.9456,13182.0
2016-11-18 15:20:00,135.85,136.05,135.84,136.05,22785.0,118.9368,119.1119,118.9281,119.1119,22785.0
2016-11-18 15:25:00,136.05,136.07,136.02,136.02,13954.0,119.1119,119.1294,119.0856,119.0856,13954.0
2016-11-18 15:30:00,136.03,136.11,136.03,136.03,17611.0,119.0944,119.1644,119.0944,119.0944,17611.0
2016-11-18 15:35:00,136.03,136.15,136.03,136.13,17813.0,119.0944,119.1995,119.0944,119.1819,17813.0
2016-11-18 15:40:00,136.13,136.15,136.1,136.11,36050.0,119.1819,119.1995,119.1557,119.1644,36050.0
2016-11-18 15:45:00,136.11,136.11,136.03,136.03,21522.0,119.1644,119.1644,119.0944,119.0944,21522.0
2016-11-18 15:50:00,136.04,136.07,136.0,136.04,34360.0,119.1032,119.1294,119.0681,119.1032,34360.0
2016-11-18 15:55:00,136.05,136.08,135.97,136.08,77973.0,119.1119,119.1382,119.0419,119.1382,77973.0
2016-11-21 09:30:00,136.9,137.54,136.68,137.53,10947.0,119.8561,120.4164,119.6635,120.4076,10947.0
2016-11-21 09:35:00,137.54,137.75,137.39,137.63,4840.0,120.4164,120.6003,120.2851,120.4952,4840.0
2016-11-21 09:40:00,137.71,137.76,137.41,137.55,11634.0,120.5652,120.609,120.3026,120.4252,11634.0
2016-11-21 09:45:00,137.62,137.68,137.47,137.56,9568.0,120.4864,120.539,120.3551,120.4339,9568.0
2016-11-21 09:50:00,137.66,137.73,137.5,137.68,4111.0,120.5215,120.5827,120.3814,120.539,4111.0
2016-11-21 09:55:00,137.54,137.63,137.42,137.61,17026.0,120.4164,120.4952,120.3113,120.4777,17026.0
2016-11-21 10:00:00,137.64,137.67,137.49,137.53,3851.0,120.504,120.5302,120.3726,120.4076,3851.0
2016-11-21 10:05:00,137.59,137.64,137.48,137.57,3300.0,120.4602,120.504,120.3639,120.4427,3300.0
2016-11-21 10:10:00,137.57,137.63,137.45,137.57,13600.0,120.4427,120.4952,120.3376,120.4427,13600.0
2016-11-21 10:15:00,137.49,137.51,137.44,137.51,12965.0,120.3726,120.3901,120.3289,120.3901,12965.0
2016-11-21 10:20:00,137.52,137.53,137.41,137.5,31962.0,120.3989,120.4076,120.3026,120.3814,31962.0
2016-11-21 10:25:00,137.49,137.51,137.02,137.25,22557.0,120.3726,120.3901,119.9611,120.1625,22557.0
2016-11-21 10:30:00,137.22,137.34,137.16,137.27,5051.0,120.1362,120.2413,120.0837,120.18,5051.0
2016-11-21 10:35:00,137.26,137.34,137.25,137.3,1359.0,120.1713,120.2413,120.1625,120.2063,1359.0
2016-11-21 10:40:00,137.27,137.41,137.23,137.41,5166.0,120.18,120.3026,120.145,120.3026,5166.0
2016-11-21 10:45:00,137.46,137.55,137.46,137.55,8300.0,120.3464,120.4252,120.3464,120.4252,8300.0
2016-11-21 10:50:00,137.58,137.6,137.48,137.55,25019.0,120.4514,120.4689,120.3639,120.4252,25019.0
2016-11-21 10:55:00,137.51,137.57,137.38,137.38,5056.0,120.3901,120.4427,120.2763,120.2763,5056.0
2016-11-21 11:00:00,137.4,137.43,137.26,137.26,35726.0,120.2938,120.3201,120.1713,120.1713,35726.0
2016-11-21 11:05:00,137.34,137.52,137.3,137.3,22702.0,120.2413,120.3989,120.2063,120.2063,22702.0
2016-11-21 11:10:00,137.38,137.41,137.28,137.33,4764.0,120.2763,120.3026,120.1888,120.2325,4764.0
2016-11-21 11:15:00,137.33,137.36,137.25,137.25,7585.0,120.2325,120.2588,120.1625,120.1625,7585.0
2016-11-21 11:20:00,137.23,137.28,137.16,137.28,4425.0,120.145,120.1888,120.0837,120.1888,4425.0
2016-11-21 11:25:00,137.26,137.3,137.19,137.23,12743.0,120.1713,120.2063,120.11,120.145,12743.0
2016-11-21 11:30:00,137.23,137.32,137.19,137.22,25261.0,120.145,120.2238,120.11,120.1362,25261.0
2016-11-21 11:35:00,137.31,137.45,137.31,137.45,4087.0,120.215,120.3376,120.215,120.3376,4087.0
2016-11-21 11:40:00,137.45,137.48,137.32,137.34,3098.0,120.3376,120.3639,120.2238,120.2413,3098.0
2016-11-21 11:45:00,137.33,137.35,137.25,137.28,2619.0,120.2325,120.2501,120.1625,120.1888,2619.0
2016-11-21 11:50:00,137.28,137.34,137.26,137.27,8300.0,120.1888,120.2413,120.1713,120.18,8300.0
2016-11-21 11:55:00,137.27,137.39,137.27,137.39,4505.0,120.18,120.2851,120.18,120.2851,4505.0
2016-11-21 12:00:00,137.41,137.41,137.25,137.32,5616.0,120.3026,120.3026,120.1625,120.2238,5616.0
2016-11-21 12:05:00,137.38,137.39,137.26,137.26,4734.0,120.2763,120.2851,120.1713,120.1713,4734.0
2016-11-21 12:10:00,137.25,137.32,137.25,137.25,4249.0,120.1625,120.2238,120.1625,120.1625,4249.0
2016-11-21 12:15:00,137.24,137.3,137.21,137.3,4528.0,120.1538,120.2063,120.1275,120.2063,4528.0
2016-11-21 12:20:00,137.31,137.32,137.24,137.25,5241.0,120.215,120.2238,120.1538,120.1625,5241.0
2016-11-21 12:25:00,137.25,137.37,137.25,137.37,7299.0,120.1625,120.2676,120.1625,120.2676,7299.0
2016-11-21 12:30:00,137.38,137.43,137.36,137.43,3167.0,120.2763,120.3201,120.2588,120.3201,3167.0
2016-11-21 12:35:00,137.42,137.44,137.34,137.43,4048.0,120.3113,120.3289,120.2413,120.3201,4048.0
2016-11-21 12:40:00,137.34,137.55,137.34,137.5,4676.0,120.2413,120.4252,120.2413,120.3814,4676.0
2016-11-21 12:45:00,137.54,137.64,137.54,137.56,30562.0,120.4164,120.504,120.4164,120.4339,30562.0
2016-11-21 12:50:00,137.55,137.57,137.52,137.52,2365.0,120.4252,120.4427,120.3989,120.3989,2365.0
2016-11-21 12:55:00,137.53,137.53,137.49,137.52,5970.0,120.4076,120.4076,120.3726,120.3989,5970.0
2016-11-21 13:00:00,137.52,137.57,137.5,137.57,2528.0,120.3989,120.4427,120.3814,120.4427,2528.0
2016-11-21 13:05:00,137.57,137.61,137.56,137.61,14692.0,120.4427,120.4777,120.4339,120.4777,14692.0
2016-11-21 13:10:00,137.58,137.58,137.54,137.54,2402.0,120.4514,120.4514,120.4164,120.4164,2402.0
2016-11-21 13:15:00,137.58,137.61,137.5,137.61,3700.0,120.4514,120.4777,120.3814,120.4777,3700.0
2016-11-21 13:20:00,137.6,137.6,137.49,137.5,3279.0,120.4689,120.4689,120.3726,120.3814,3279.0
2016-11-21 13:25:00,137.53,137.57,137.53,137.57,2000.0,120.4076,120.4427,120.4076,120.4427,2000.0
2016-11-21 13:30:00,137.57,137.65,137.56,137.63,8434.0,120.4427,120.5127,120.4339,120.4952,8434.0
2016-11-21 13:35:00,137.6,137.6,137.54,137.57,8497.0,120.4689,120.4689,120.4164,120.4427,8497.0
2016-11-21 13:40:00,137.57,137.62,137.56,137.61,1900.0,120.4427,120.4864,120.4339,120.4777,1900.0
2016-11-21 13:45:00,137.62,137.63,137.58,137.6,2102.0,120.4864,120.4952,120.4514,120.4689,2102.0
2016-11-21 13:50:00,137.59,137.65,137.59,137.6,3703.0,120.4602,120.5127,120.4602,120.4689,3703.0
2016-11-21 13:55:00,137.57,137.68,137.57,137.57,3000.0,120.4427,120.539,120.4427,120.4427,3000.0
2016-11-21 14:00:00,137.57,137.59,137.45,137.46,2800.0,120.4427,120.4602,120.3376,120.3464,2800.0
2016-11-21 14:05:00,137.48,137.58,137.46,137.52,7684.0,120.3639,120.4514,120.3464,120.3989,7684.0
2016-11-21 14:10:00,137.56,137.6,137.51,137.51,3517.0,120.4339,120.4689,120.3901,120.3901,3517.0
2016-11-21 14:15:00,137.51,137.55,137.42,137.49,6490.0,120.3901,120.4252,120.3113,120.3726,6490.0
2016-11-21 14:20:00,137.45,137.46,137.4,137.4,2349.0,120.3376,120.3464,120.2938,120.2938,2349.0
2016-11-21 14:25:00,137.4,137.49,137.4,137.42,3100.0,120.2938,120.3726,120.2938,120.3113,3100.0
2016-11-21 14:30:00,137.46,137.47,137.36,137.36,3574.0,120.3464,120.3551,120.2588,120.2588,3574.0
2016-11-21 14:35:00,137.38,137.41,137.28,137.31,3400.0,120.2763,120.3026,120.1888,120.215,3400.0
2016-11-21 14:40:00,137.29,137.31,137.25,137.29,3853.0,120.1975,120.215,120.1625,120.1975,3853.0
2016-11-21 14:45:00,137.29,137.4,137.27,137.4,5833.0,120.1975,120.2938,120.18,120.2938,5833.0
2016-11-21 14:50:00,137.49,137.52,137.37,137.5,7332.0,120.3726,120.3989,120.2676,120.3814,7332.0
2016-11-21 14:55:00,137.49,137.49,137.41,137.44,7460.0,120.3726,120.3726,120.3026,120.3289,7460.0
2016-11-21 15:00:00,137.44,137.44,137.38,137.44,5774.0,120.3289,120.3289,120.2763,120.3289,5774.0
2016-11-21 15:05:00,137.45,137.49,137.38,137.38,5157.0,120.3376,120.3726,120.2763,120.2763,5157.0
2016-11-21 15:10:00,137.4,137.46,137.35,137.38,33241.0,120.2938,120.3464,120.2501,120.2763,33241.0
2016-11-21 15:15:00,137.38,137.38,137.18,137.18,5300.0,120.2763,120.2763,120.1012,120.1012,5300.0
2016-11-21 15:20:00,137.2,137.25,137.16,137.22,10758.0,120.1187,120.1625,120.0837,120.1362,10758.0
2016-11-21 15:25:00,137.22,137.32,137.18,137.32,4146.0,120.1362,120.2238,120.1012,120.2238,4146.0
2016-11-21 15:30:00,137.31,137.31,137.17,137.19,5500.0,120.215,120.215,120.0925,120.11,5500.0
2016-11-21 15:35:00,137.2,137.21,137.17,137.17,8689.0,120.1187,120.1275,120.0925,120.0925,8689.0
2016-11-21 15:40:00,137.19,137.21,137.15,137.18,21488.0,120.11,120.1275,120.075,120.1012,21488.0
2016-11-21 15:45:00,137.17,137.25,137.17,137.24,10727.0,120.0925,120.1625,120.0925,120.1538,10727.0
2016-11-21 15:50:00,137.23,137.31,137.2,137.2,39611.0,120.145,120.215,120.1187,120.1187,39611.0
2016-11-21 15:55:00,137.23,137.24,137.13,137.21,56819.0,120.145,120.1538,120.0574,120.1275,56819.0
2016-11-22 09:30:00,137.75,137.87,137.22,137.73,9668.0,120.6003,120.7053,120.1362,120.5827,9668.0
2016-11-22 09:35:00,137.84,138.18,137.62,138.05,9217.0,120.6791,120.9767,120.4864,120.8629,9217.0
2016-11-22 09:40:00,138.18,138.19,137.88,138.06,17054.0,120.9767,120.9855,120.7141,120.8717,17054.0
2016-11-22 09:45:00,137.91,138.04,137.54,137.54,6819.0,120.7403,120.8542,120.4164,120.4164,6819.0
2016-11-22 09:50:00,137.54,137.6,137.37,137.53,3930.0,120.4164,120.4689,120.2676,120.4076,3930.0
2016-11-22 09:55:00,137.52,137.59,137.43,137.57,9599.0,120.3989,120.4602,120.3201,120.4427,9599.0
2016-11-22 10:00:00,137.6,137.64,137.56,137.58,800.0,120.4689,120.504,120.4339,120.4514,800.0
2016-11-22 10:05:00,137.66,137.7,137.58,137.59,7305.0,120.5215,120.5565,120.4514,120.4602,7305.0
2016-11-22 10:10:00,137.57,137.64,137.5,137.58,4802.0,120.4427,120.504,120.3814,120.4514,4802.0
2016-11-22 10:15:00,137.62,137.7,137.53,137.7,3650.0,120.4864,120.5565,120.4076,120.5565,3650.0
2016-11-22 10:20:00,137.59,137.7,137.58,137.7,2820.0,120.4602,120.5565,120.4514,120.5565,2820.0
2016-11-22 10:25:00,137.64,137.68,137.43,137.56,9155.0,120.504,120.539,120.3201,120.4339,9155.0
2016-11-22 10:30:00,137.62,137.7,137.55,137.6,3399.0,120.4864,120.5565,120.4252,120.4689,3399.0
2016-11-22 10:35:00,137.58,137.67,137.58,137.66,798.0,120.4514,120.5302,120.4514,120.5215,798.0
2016-11-22 10:40:00,137.67,137.67,137.53,137.53,2173.0,120.5302,120.5302,120.4076,120.4076,2173.0
2016-11-22 10:45:00,137.51,137.63,137.35,137.35,4604.0,120.3901,120.4952,120.2501,120.2501,4604.0
2016-11-22 10:50:00,137.37,137.42,137.25,137.32,4275.0,120.2676,120.3113,120.1625,120.2238,4275.0
2016-11-22 10:55:00,137.38,137.38,137.25,137.28,3860.0,120.2763,120.2763,120.1625,120.1888,3860.0
2016-11-22 11:00:00,137.24,137.45,137.23,137.45,3150.0,120.1538,120.3376,120.145,120.3376,3150.0
2016-11-22 11:05:00,137.46,137.46,137.33,137.43,18532.0,120.3464,120.3464,120.2325,120.3201,18532.0
2016-11-22 11:10:00,137.36,137.39,137.29,137.36,6043.0,120.2588,120.2851,120.1975,120.2588,6043.0
2016-11-22 11:15:00,137.36,137.39,137.3,137.31,5508.0,120.2588,120.2851,120.2063,120.215,5508.0
2016-11-22 11:20:00,137.31,137.33,137.19,137.21,10675.0,120.215,120.2325,120.11,120.1275,10675.0
2016-11-22 11:25:00,137.22,137.26,137.17,137.17,2767.0,120.1362,120.1713,120.0925,120.0925,2767.0
2016-11-22 11:30:00,137.14,137.23,137.04,137.04,10390.0,120.0662,120.145,119.9787,119.9787,10390.0
2016-11-22 11:35:00,137.04,137.11,137.0,137.02,8031.0,119.9787,120.0399,119.9436,119.9611,8031.0
2016-11-22 11:40:00,137.03,137.12,137.03,137.11,3693.0,119.9699,120.0487,119.9699,120.0399,3693.0
2016-11-22 11:45:00,137.07,137.1,136.98,136.98,5046.0,120.0049,120.0312,119.9261,119.9261,5046.0
2016-11-22 11:50:00,136.98,137.05,136.94,136.94,2002.0,119.9261,119.9874,119.8911,119.8911,2002.0
2016-11-22 11:55:00,136.94,136.94,136.82,136.82,1700.0,119.8911,119.8911,119.786,119.786,1700.0
2016-11-22 12:00:00,136.8,136.86,136.77,136.81,3043.0,119.7685,119.8211,119.7423,119.7773,3043.0
2016-11-22 12:05:00,136.84,136.87,136.82,136.83,4752.0,119.8036,119.8298,119.786,119.7948,4752.0
2016-11-22 12:10:00,136.81,136.82,136.66,136.66,4213.0,119.7773,119.786,119.646,119.646,4213.0
2016-11-22 12:15:00,136.67,136.73,136.64,136.64,2748.0,119.6547,119.7072,119.6285,119.6285,2748.0
2016-11-22 12:20:00,136.65,136.73,136.64,136.73,2000.0,119.6372,119.7072,119.6285,119.7072,2000.0
2016-11-22 12:25:00,136.72,136.77,136.71,136.75,3907.0,119.6985,119.7423,119.6897,119.7248,3907.0
2016-11-22 12:30:00,136.75,136.75,136.67,136.67,7856.0,119.7248,119.7248,119.6547,119.6547,7856.0
2016-11-22 12:35:00,136.69,136.72,136.69,136.69,5762.0,119.6722,119.6985,119.6722,119.6722,5762.0
2016-11-22 12:40:00,136.7,136.7,136.65,136.68,13783.0,119.681,119.681,119.6372,119.6635,13783.0
2016-11-22 12:45:00,136.68,136.7,136.65,136.66,5818.0,119.6635,119.681,119.6372,119.646,5818.0
2016-11-22 12:50:00,136.66,136.7,136.66,136.7,6040.0,119.646,119.681,119.646,119.681,6040.0
2016-11-22 12:55:00,136.7,136.7,136.67,136.7,11209.0,119.681,119.681,119.6547,119.681,11209.0
2016-11-22 13:00:00,136.7,136.71,136.66,136.66,25063.0,119.681,119.6897,119.646,119.646,25063.0
2016-11-22 13:05:00,136.66,136.83,136.65,136.78,18609.0,119.646,119.7948,119.6372,119.751,18609.0
2016-11-22 13:10:00,136.78,136.96,136.77,136.96,52001.0,119.751,119.9086,119.7423,119.9086,52001.0
2016-11-22 13:15:00,136.96,137.17,136.93,137.14,17671.0,119.9086,120.0925,119.8823,120.0662,17671.0
2016-11-22 13:20:00,137.18,137.33,137.16,137.21,14279.0,120.1012,120.2325,120.0837,120.1275,14279.0
2016-11-22 13:25:00,137.22,137.3,137.18,137.24,2500.0,120.1362,120.2063,120.1012,120.1538,2500.0
2016-11-22 13:30:00,137.31,137.37,137.3,137.31,2585.0,120.215,120.2676,120.2063,120.215,2585.0
2016-11-22 13:35:00,137.3,137.38,137.26,137.38,3172.0,120.2063,120.2763,120.1713,120.2763,3172.0
2016-11-22 13:40:00,137.36,137.43,137.33,137.38,3104.0,120.2588,120.3201,120.2325,120.2763,3104.0
2016-11-22 13:45:00,137.46,137.46,137.35,137.4,1902.0,120.3464,120.3464,120.2501,120.2938,1902.0
2016-11-22 13:50:00,137.38,137.42,137.37,137.42,610.0,120.2763,120.3113,120.2676,120.3113,610.0
2016-11-22 13:55:00,137.41,137.43,137.36,137.36,3738.0,120.3026,120.3201,120.2588,120.2588,3738.0
2016-11-22 14:00:00,137.37,137.45,137.37,137.41,2900.0,120.2676,120.3376,120.2676,120.3026,2900.0
2016-11-22 14:05:00,137.4,137.54,137.4,137.47,2300.0,120.2938,120.4164,120.2938,120.3551,2300.0
2016-11-22 14:10:00,137.47,137.52,137.46,137.5,8624.0,120.3551,120.3989,120.3464,120.3814,8624.0
2016-11-22 14:15:00,137.49,137.52,137.44,137.46,3740.0,120.3726,120.3989,120.3289,120.3464,3740.0
2016-11-22 14:20:00,137.46,137.51,137.42,137.42,6100.0,120.3464,120.3901,120.3113,120.3113,6100.0
2016-11-22 14:25:00,137.44,137.5,137.44,137.44,2200.0,120.3289,120.3814,120.3289,120.3289,2200.0
2016-11-22 14:30:00,137.49,137.51,137.43,137.51,5213.0,120.3726,120.3901,120.3201,120.3901,5213.0
2016-11-22 14:35:00,137.5,137.58,137.47,137.5,5327.0,120.3814,120.4514,120.3551,120.3814,5327.0
2016-11-22 14:40:00,137.49,137.56,137.49,137.51,10724.0,120.3726,120.4339,120.3726,120.3901,10724.0
2016-11-22 14:45:00,137.55,137.55,137.48,137.48,11673.0,120.4252,120.4252,120.3639,120.3639,11673.0
2016-11-22 14:50:00,137.52,137.52,137.47,137.49,2537.0,120.3989,120.3989,120.3551,120.3726,2537.0
2016-11-22 14:55:00,137.51,137.53,137.47,137.47,3600.0,120.3901,120.4076,120.3551,120.3551,3600.0
2016-11-22 15:00:00,137.48,137.55,137.43,137.45,2929.0,120.3639,120.4252,120.3201,120.3376,2929.0
2016-11-22 15:05:00,137.42,137.56,137.41,137.49,2674.0,120.3113,120.4339,120.3026,120.3726,2674.0
2016-11-22 15:10:00,137.5,137.53,137.47,137.48,8103.0,120.3814,120.4076,120.3551,120.3639,8103.0
2016-11-22 15:15:00,137.52,137.52,137.48,137.5,19250.0,120.3989,120.3989,120.3639,120.3814,19250.0
2016-11-22 15:20:00,137.5,137.53,137.47,137.48,5587.0,120.3814,120.4076,120.3551,120.3639,5587.0
2016-11-22 15:25:00,137.46,137.56,137.46,137.52,26174.0,120.3464,120.4339,120.3464,120.3989,26174.0
2016-11-22 15:30:00,137.52,137.76,137.52,137.75,5720.0,120.3989,120.609,120.3989,120.6003,5720.0
2016-11-22 15:35:00,137.76,137.8,137.68,137.72,4834.0,120.609,120.644,120.539,120.574,4834.0
2016-11-22 15:40:00,137.73,137.89,137.73,137.89,6705.0,120.5827,120.7228,120.5827,120.7228,6705.0
2016-11-22 15:45:00,137.89,137.91,137.79,137.81,6580.0,120.7228,120.7403,120.6353,120.6528,6580.0
2016-11-22 15:50:00,137.8,137.89,137.8,137.88,7351.0,120.644,120.7228,120.644,120.7141,7351.0
2016-11-22 15:55:00,137.91,137.95,137.81,137.82,20268.0,120.7403,120.7754,120.6528,120.6615,20268.0
2016-11-23 09:30:00,137.19,138.18,137.09,138.06,35573.0,120.11,120.9767,120.0224,120.8717,35573.0
2016-11-23 09:35:00,138.06,138.29,137.96,138.09,19738.0,120.8717,121.073,120.7841,120.8979,19738.0
2016-11-23 09:40:00,138.03,138.08,137.82,137.88,14074.0,120.8454,120.8892,120.6615,120.7141,14074.0
2016-11-23 09:45:00,137.77,137.95,137.77,137.89,2400.0,120.6178,120.7754,120.6178,120.7228,2400.0
2016-11-23 09:50:00,137.86,138.03,137.86,138.0,2554.0,120.6966,120.8454,120.6966,120.8191,2554.0
2016-11-23 09:55:00,138.0,138.12,137.86,137.95,7541.0,120.8191,120.9242,120.6966,120.7754,7541.0
2016-11-23 10:00:00,137.97,138.08,137.97,138.02,7925.0,120.7929,120.8892,120.7929,120.8366,7925.0
2016-11-23 10:05:00,138.07,138.23,138.07,138.23,1119.0,120.8804,121.0205,120.8804,121.0205,1119.0
2016-11-23 10:10:00,138.2,138.2,137.89,137.89,3329.0,120.9942,120.9942,120.7228,120.7228,3329.0
2016-11-23 10:15:00,137.89,138.12,137.89,138.01,1917.0,120.7228,120.9242,120.7228,120.8279,1917.0
2016-11-23 10:20:00,137.96,138.11,137.96,138.1,1500.0,120.7841,120.9154,120.7841,120.9067,1500.0
2016-11-23 10:25:00,138.1,138.24,138.04,138.16,4617.0,120.9067,121.0293,120.8542,120.9592,4617.0
2016-11-23 10:30:00,138.19,138.4,138.16,138.38,16826.0,120.9855,121.1693,120.9592,121.1518,16826.0
2016-11-23 10:35:00,138.38,138.47,138.24,138.34,14100.0,121.1518,121.2306,121.0293,121.1168,14100.0
2016-11-23 10:40:00,138.33,138.52,138.25,138.49,5777.0,121.1081,121.2744,121.038,121.2481,5777.0
2016-11-23 10:45:00,138.42,138.68,138.42,138.62,3490.0,121.1868,121.4145,121.1868,121.3619,3490.0
2016-11-23 10:50:00,138.62,138.66,138.54,138.55,5450.0,121.3619,121.397,121.2919,121.3007,5450.0
2016-11-23 10:55:00,138.53,138.71,138.53,138.64,1883.0,121.2832,121.4407,121.2832,121.3795,1883.0
2016-11-23 11:00:00,138.62,138.67,138.52,138.6,6567.0,121.3619,121.4057,121.2744,121.3444,6567.0
2016-11-23 11:05:00,138.58,138.62,138.53,138.6,1500.0,121.3269,121.3619,121.2832,121.3444,1500.0
2016-11-23 11:10:00,138.55,138.56,138.43,138.49,9300.0,121.3007,121.3094,121.1956,121.2481,9300.0
2016-11-23 11:15:00,138.48,138.54,138.31,138.31,6769.0,121.2394,121.2919,121.0905,121.0905,6769.0
2016-11-23 11:20:00,138.35,138.44,138.34,138.42,4587.0,121.1256,121.2044,121.1168,121.1868,4587.0
2016-11-23 11:25:00,138.42,138.43,138.27,138.42,18609.0,121.1868,121.1956,121.0555,121.1868,18609.0
2016-11-23 11:30:00,138.42,138.44,138.39,138.4,8785.0,121.1868,121.2044,121.1606,121.1693,8785.0
2016-11-23 11:35:00,138.38,138.42,138.31,138.37,5100.0,121.1518,121.1868,121.0905,121.1431,5100.0
2016-11-23 11:40:00,138.36,138.4,138.27,138.4,3401.0,121.1343,121.1693,121.0555,121.1693,3401.0
2016-11-23 11:45:00,138.42,138.43,138.34,138.38,4800.0,121.1868,121.1956,121.1168,121.1518,4800.0
2016-11-23 11:50:00,138.39,138.42,138.36,138.4,6276.0,121.1606,121.1868,121.1343,121.1693,6276.0
2016-11-23 11:55:00,138.4,138.44,138.35,138.36,14379.0,121.1693,121.2044,121.1256,121.1343,14379.0
2016-11-23 12:00:00,138.42,138.47,138.23,138.23,26443.0,121.1868,121.2306,121.0205,121.0205,26443.0
2016-11-23 12:05:00,138.25,138.36,138.25,138.34,2100.0,121.038,121.1343,121.038,121.1168,2100.0
2016-11-23 12:10:00,138.37,138.39,138.31,138.31,1175.0,121.1431,121.1606,121.0905,121.0905,1175.0
2016-11-23 12:15:00,138.33,138.41,138.28,138.3,3398.0,121.1081,121.1781,121.0643,121.0818,3398.0
2016-11-23 12:20:00,138.31,138.31,138.18,138.23,3330.0,121.0905,121.0905,120.9767,121.0205,3330.0
2016-11-23 12:25:00,138.21,138.33,138.21,138.33,1400.0,121.003,121.1081,121.003,121.1081,1400.0
2016-11-23 12:30:00,138.35,138.39,138.28,138.28,3828.0,121.1256,121.1606,121.0643,121.0643,3828.0
2016-11-23 12:35:00,138.3,138.35,138.25,138.32,4082.0,121.0818,121.1256,121.038,121.0993,4082.0
2016-11-23 12:40:00,138.31,138.48,138.28,138.45,9410.0,121.0905,121.2394,121.0643,121.2131,9410.0
2016-11-23 12:45:00,138.46,138.51,138.28,138.28,7900.0,121.2219,121.2656,121.0643,121.0643,7900.0
2016-11-23 12:50:00,138.28,138.36,138.23,138.3,4594.0,121.0643,121.1343,121.0205,121.0818,4594.0
2016-11-23 12:55:00,138.3,138.47,138.29,138.41,36454.0,121.0818,121.2306,121.073,121.1781,36454.0
2016-11-23 13:00:00,138.41,138.42,138.32,138.32,4051.0,121.1781,121.1868,121.0993,121.0993,4051.0
2016-11-23 13:05:00,138.28,138.4,138.25,138.34,3161.0,121.0643,121.1693,121.038,121.1168,3161.0
2016-11-23 13:10:00,138.33,138.42,138.33,138.38,3163.0,121.1081,121.1868,121.1081,121.1518,3163.0
2016-11-23 13:15:00,138.37,138.39,138.27,138.34,4880.0,121.1431,121.1606,121.0555,121.1168,4880.0
2016-11-23 13:20:00,138.32,138.38,138.22,138.22,2649.0,121.0993,121.1518,121.0117,121.0117,2649.0
2016-11-23 13:25:00,138.27,138.29,138.24,138.24,1138.0,121.0555,121.073,121.0293,121.0293,1138.0
2016-11-23 13:30:00,138.27,138.31,138.27,138.28,3117.0,121.0555,121.0905,121.0555,121.0643,3117.0
2016-11-23 13:35:00,138.3,138.3,138.27,138.29,900.0,121.0818,121.0818,121.0555,121.073,900.0
2016-11-23 13:40:00,138.33,138.37,138.29,138.33,2514.0,121.1081,121.1431,121.073,121.1081,2514.0
2016-11-23 13:45:00,138.28,138.31,138.21,138.29,3700.0,121.0643,121.0905,121.003,121.073,3700.0
2016-11-23 13:50:00,138.26,138.3,138.25,138.3,1029.0,121.0468,121.0818,121.038,121.0818,1029.0
2016-11-23 13:55:00,138.36,138.36,138.32,138.34,623.0,121.1343,121.1343,121.0993,121.1168,623.0
2016-11-23 14:00:00,138.31,138.48,138.28,138.48,11800.0,121.0905,121.2394,121.0643,121.2394,11800.0
2016-11-23 14:05:00,138.45,138.49,138.38,138.38,2557.0,121.2131,121.2481,121.1518,121.1518,2557.0
2016-11-23 14:10:00,138.36,138.47,138.35,138.47,6349.0,121.1343,121.2306,121.1256,121.2306,6349.0
2016-11-23 14:15:00,138.44,138.56,138.43,138.5,6680.0,121.2044,121.3094,121.1956,121.2569,6680.0
2016-11-23 14:20:00,138.49,138.55,138.45,138.45,5503.0,121.2481,121.3007,121.2131,121.2131,5503.0
2016-11-23 14:25:00,138.49,138.5,138.46,138.47,9502.0,121.2481,121.2569,121.2219,121.2306,9502.0
2016-11-23 14:30:00,138.46,138.51,138.45,138.47,8324.0,121.2219,121.2656,121.2131,121.2306,8324.0
2016-11-23 14:35:00,138.45,138.45,138.25,138.3,7937.0,121.2131,121.2131,121.038,121.0818,7937.0
2016-11-23 14:40:00,138.32,138.34,138.27,138.33,2605.0,121.0993,121.1168,121.0555,121.1081,2605.0
2016-11-23 14:45:00,138.32,138.48,138.32,138.48,920.0,121.0993,121.2394,121.0993,121.2394,920.0
2016-11-23 14:50:00,138.4,138.41,138.28,138.34,7178.0,121.1693,121.1781,121.0643,121.1168,7178.0
2016-11-23 14:55:00,138.41,138.44,138.32,138.42,2449.0,121.1781,121.2044,121.0993,121.1868,2449.0
2016-11-23 15:00:00,138.42,138.49,138.27,138.32,19255.0,121.1868,121.2481,121.0555,121.0993,19255.0
2016-11-23 15:05:00,138.31,138.37,138.26,138.35,5117.0,121.0905,121.1431,121.0468,121.1256,5117.0
2016-11-23 15:10:00,138.38,138.47,138.35,138.39,4101.0,121.1518,121.2306,121.1256,121.1606,4101.0
2016-11-23 15:15:00,138.39,138.41,138.27,138.27,8026.0,121.1606,121.1781,121.0555,121.0555,8026.0
2016-11-23 15:20:00,138.27,138.31,138.25,138.25,4929.0,121.0555,121.0905,121.038,121.038,4929.0
2016-11-23 15:25:00,138.29,138.43,138.26,138.42,2795.0,121.073,121.1956,121.0468,121.1868,2795.0
2016-11-23 15:30:00,138.45,138.54,138.41,138.44,9508.0,121.2131,121.2919,121.1781,121.2044,9508.0
2016-11-23 15:35:00,138.43,138.45,138.38,138.42,20477.0,121.1956,121.2131,121.1518,121.1868,20477.0
2016-11-23 15:40:00,138.43,138.43,138.26,138.27,21493.0,121.1956,121.1956,121.0468,121.0555,21493.0
2016-11-23 15:45:00,138.28,138.3,138.23,138.23,29180.0,121.0643,121.0818,121.0205,121.0205,29180.0
2016-11-23 15:50:00,138.25,138.3,138.25,138.28,32146.0,121.038,121.0818,121.038,121.0643,32146.0
2016-11-23 15:55:00,138.26,138.32,138.25,138.29,45037.0,121.0468,121.0993,121.038,121.073,45037.0
2016-11-25 09:30:00,138.05,138.74,137.99,138.71,12993.0,120.8629,121.467,120.8104,121.4407,12993.0
2016-11-25 09:35:00,138.3,138.7,138.24,138.42,8987.0,121.0818,121.432,121.0293,121.1868,8987.0
2016-11-25 09:40:00,138.39,138.53,138.09,138.33,8950.0,121.1606,121.2832,120.8979,121.1081,8950.0
2016-11-25 09:45:00,138.3,138.56,138.28,138.34,5700.0,121.0818,121.3094,121.0643,121.1168,5700.0
2016-11-25 09:50:00,138.31,138.6,138.27,138.5,3652.0,121.0905,121.3444,121.0555,121.2569,3652.0
2016-11-25 09:55:00,138.51,138.57,138.39,138.57,4479.0,121.2656,121.3182,121.1606,121.3182,4479.0
2016-11-25 10:00:00,138.55,138.55,138.28,138.3,5536.0,121.3007,121.3007,121.0643,121.0818,5536.0
2016-11-25 10:05:00,138.3,138.48,138.29,138.41,3379.0,121.0818,121.2394,121.073,121.1781,3379.0
2016-11-25 10:10:00,138.39,138.48,138.33,138.37,3600.0,121.1606,121.2394,121.1081,121.1431,3600.0
2016-11-25 10:15:00,138.37,138.58,138.33,138.35,5300.0,121.1431,121.3269,121.1081,121.1256,5300.0
2016-11-25 10:20:00,138.28,138.42,138.25,138.39,2400.0,121.0643,121.1868,121.038,121.1606,2400.0
2016-11-25 10:25:00,138.43,138.57,138.43,138.5,6305.0,121.1956,121.3182,121.1956,121.2569,6305.0
2016-11-25 10:30:00,138.53,138.53,138.38,138.41,3800.0,121.2832,121.2832,121.1518,121.1781,3800.0
2016-11-25 10:35:00,138.42,138.63,138.42,138.61,10067.0,121.1868,121.3707,121.1868,121.3532,10067.0
2016-11-25 10:40:00,138.59,138.62,138.44,138.52,13395.0,121.3357,121.3619,121.2044,121.2744,13395.0
2016-11-25 10:45:00,138.58,138.63,138.49,138.63,2720.0,121.3269,121.3707,121.2481,121.3707,2720.0
2016-11-25 10:50:00,138.65,138.88,138.65,138.87,1806.0,121.3882,121.5896,121.3882,121.5808,1806.0
2016-11-25 10:55:00,138.95,138.95,138.82,138.85,2450.0,121.6509,121.6509,121.537,121.5633,2450.0
2016-11-25 11:00:00,138.9,138.91,138.6,138.63,4177.0,121.6071,121.6158,121.3444,121.3707,4177.0
2016-11-25 11:05:00,138.64,138.82,138.64,138.81,1766.0,121.3795,121.537,121.3795,121.5283,1766.0
2016-11-25 11:10:00,138.78,138.9,138.77,138.86,2462.0,121.502,121.6071,121.4933,121.5721,2462.0
2016-11-25 11:15:00,138.79,138.92,138.77,138.87,2300.0,121.5108,121.6246,121.4933,121.5808,2300.0
2016-11-25 11:20:00,138.9,138.95,138.71,138.77,2400.0,121.6071,121.6509,121.4407,121.4933,2400.0
2016-11-25 11:25:00,138.85,138.92,138.75,138.75,2115.0,121.5633,121.6246,121.4758,121.4758,2115.0
2016-11-25 11:30:00,138.75,138.8,138.68,138.8,2669.0,121.4758,121.5195,121.4145,121.5195,2669.0
2016-11-25 11:35:00,138.81,138.93,138.77,138.82,1800.0,121.5283,121.6334,121.4933,121.537,1800.0
2016-11-25 11:40:00,138.78,138.83,138.7,138.77,1100.0,121.502,121.5458,121.432,121.4933,1100.0
2016-11-25 11:45:00,138.75,138.8,138.63,138.63,3624.0,121.4758,121.5195,121.3707,121.3707,3624.0
2016-11-25 11:50:00,138.57,138.66,138.57,138.63,2557.0,121.3182,121.397,121.3182,121.3707,2557.0
2016-11-25 11:55:00,138.62,138.82,138.62,138.73,4690.0,121.3619,121.537,121.3619,121.4583,4690.0
2016-11-25 12:00:00,138.71,138.78,138.59,138.69,4757.0,121.4407,121.502,121.3357,121.4232,4757.0
2016-11-25 12:05:00,138.75,138.75,138.67,138.67,1000.0,121.4758,121.4758,121.4057,121.4057,1000.0
2016-11-25 12:10:00,138.68,138.75,138.64,138.75,3970.0,121.4145,121.4758,121.3795,121.4758,3970.0
2016-11-25 12:15:00,138.7,138.82,138.64,138.82,1237.0,121.432,121.537,121.3795,121.537,1237.0
2016-11-25 12:20:00,138.84,138.88,138.74,138.74,3200.0,121.5546,121.5896,121.467,121.467,3200.0
2016-11-25 12:25:00,138.79,138.89,138.76,138.76,1500.0,121.5108,121.5983,121.4845,121.4845,1500.0
2016-11-25 12:30:00,138.8,138.97,138.78,138.97,1759.0,121.5195,121.6684,121.502,121.6684,1759.0
2016-11-25 12:35:00,138.9,138.91,138.82,138.9,3000.0,121.6071,121.6158,121.537,121.6071,3000.0
2016-11-25 12:40:00,138.97,138.99,138.88,138.9,3385.0,121.6684,121.6859,121.5896,121.6071,3385.0
2016-11-25 12:45:00,138.9,138.93,138.89,138.92,2728.0,121.6071,121.6334,121.5983,121.6246,2728.0
2016-11-25 12:50:00,138.91,138.98,138.83,138.98,4647.0,121.6158,121.6771,121.5458,121.6771,4647.0
2016-11-25 12:55:00,138.98,139.02,138.9,138.99,16633.0,121.6771,121.7121,121.6071,121.6859,16633.0
2016-11-28 09:30:00,138.29,138.5,138.03,138.5,27104.0,121.073,121.2569,120.8454,121.2569,27104.0
2016-11-28 09:35:00,138.64,138.64,138.16,138.49,6337.0,121.3795,121.3795,120.9592,121.2481,6337.0
2016-11-28 09:40:00,138.5,138.52,138.17,138.21,3700.0,121.2569,121.2744,120.968,121.003,3700.0
2016-11-28 09:45:00,138.17,138.27,138.03,138.25,5003.0,120.968,121.0555,120.8454,121.038,5003.0
2016-11-28 09:50:00,138.11,138.21,137.89,137.98,2045.0,120.9154,121.003,120.7228,120.8016,2045.0
2016-11-28 09:55:00,138.07,138.14,137.84,137.87,3044.0,120.8804,120.9417,120.6791,120.7053,3044.0
2016-11-28 10:00:00,137.91,138.1,137.89,138.09,5500.0,120.7403,120.9067,120.7228,120.8979,5500.0
2016-11-28 10:05:00,138.09,138.11,137.98,137.99,3059.0,120.8979,120.9154,120.8016,120.8104,3059.0
2016-11-28 10:10:00,137.94,137.96,137.68,137.7,2600.0,120.7666,120.7841,120.539,120.5565,2600.0
2016-11-28 10:15:00,137.66,137.8,137.6,137.65,6475.0,120.5215,120.644,120.4689,120.5127,6475.0
2016-11-28 10:20:00,137.7,137.7,137.51,137.56,3396.0,120.5565,120.5565,120.3901,120.4339,3396.0
2016-11-28 10:25:00,137.57,137.7,137.51,137.7,9416.0,120.4427,120.5565,120.3901,120.5565,9416.0
2016-11-28 10:30:00,137.7,138.08,137.7,137.88,6278.0,120.5565,120.8892,120.5565,120.7141,6278.0
2016-11-28 10:35:00,137.82,137.82,137.55,137.62,4350.0,120.6615,120.6615,120.4252,120.4864,4350.0
2016-11-28 10:40:00,137.62,137.67,137.53,137.62,9036.0,120.4864,120.5302,120.4076,120.4864,9036.0
2016-11-28 10:45:00,137.59,137.8,137.59,137.73,7500.0,120.4602,120.644,120.4602,120.5827,7500.0
2016-11-28 10:50:00,137.73,137.73,137.61,137.62,3918.0,120.5827,120.5827,120.4777,120.4864,3918.0
2016-11-28 10:55:00,137.63,137.63,137.37,137.39,3004.0,120.4952,120.4952,120.2676,120.2851,3004.0
2016-11-28 11:00:00,137.39,137.59,137.39,137.59,4753.0,120.2851,120.4602,120.2851,120.4602,4753.0
2016-11-28 11:05:00,137.55,137.58,137.44,137.48,6315.0,120.4252,120.4514,120.3289,120.3639,6315.0
2016-11-28 11:10:00,137.39,137.42,137.19,137.19,3462.0,120.2851,120.3113,120.11,120.11,3462.0
2016-11-28 11:15:00,137.18,137.31,137.17,137.27,2694.0,120.1012,120.215,120.0925,120.18,2694.0
2016-11-28 11:20:00,137.24,137.26,137.14,137.18,3200.0,120.1538,120.1713,120.0662,120.1012,3200.0
2016-11-28 11:25:00,137.25,137.42,137.24,137.28,4736.0,120.1625,120.3113,120.1538,120.1888,4736.0
2016-11-28 11:30:00,137.31,137.38,137.24,137.35,2800.0,120.215,120.2763,120.1538,120.2501,2800.0
2016-11-28 11:35:00,137.42,137.49,137.33,137.44,3507.0,120.3113,120.3726,120.2325,120.3289,3507.0
2016-11-28 11:40:00,137.42,137.44,137.18,137.33,47977.0,120.3113,120.3289,120.1012,120.2325,47977.0
2016-11-28 11:45:00,137.25,137.34,137.17,137.17,3861.0,120.1625,120.2413,120.0925,120.0925,3861.0
2016-11-28 11:50:00,137.15,137.25,137.11,137.19,2760.0,120.075,120.1625,120.0399,120.11,2760.0
2016-11-28 11:55:00,137.13,137.21,137.08,137.09,2600.0,120.0574,120.1275,120.0137,120.0224,2600.0
2016-11-28 12:00:00,137.17,137.2,137.09,137.14,4778.0,120.0925,120.1187,120.0224,120.0662,4778.0
2016-11-28 12:05:00,137.15,137.31,137.15,137.2,6335.0,120.075,120.215,120.075,120.1187,6335.0
2016-11-28 12:10:00,137.24,137.25,137.18,137.2,1725.0,120.1538,120.1625,120.1012,120.1187,1725.0
2016-11-28 12:15:00,137.16,137.19,137.09,137.19,4373.0,120.0837,120.11,120.0224,120.11,4373.0
2016-11-28 12:20:00,137.18,137.23,137.09,137.14,2800.0,120.1012,120.145,120.0224,120.0662,2800.0
2016-11-28 12:25:00,137.09,137.13,137.04,137.09,2369.0,120.0224,120.0574,119.9787,120.0224,2369.0
2016-11-28 12:30:00,137.09,137.28,137.08,137.18,2600.0,120.0224,120.1888,120.0137,120.1012,2600.0
2016-11-28 12:35:00,137.14,137.21,137.07,137.07,1200.0,120.0662,120.1275,120.0049,120.0049,1200.0
2016-11-28 12:40:00,137.07,137.2,137.04,137.11,3982.0,120.0049,120.1187,119.9787,120.0399,3982.0
2016-11-28 12:45:00,137.16,137.2,137.11,137.19,5350.0,120.0837,120.1187,120.0399,120.11,5350.0
2016-11-28 12:50:00,137.22,137.22,137.12,137.12,1500.0,120.1362,120.1362,120.0487,120.0487,1500.0
2016-11-28 12:55:00,137.14,137.22,137.11,137.19,5169.0,120.0662,120.1362,120.0399,120.11,5169.0
2016-11-28 13:00:00,137.17,137.18,136.92,136.97,3500.0,120.0925,120.1012,119.8736,119.9174,3500.0
2016-11-28 13:05:00,136.96,136.96,136.89,136.9,1887.0,119.9086,119.9086,119.8473,119.8561,1887.0
2016-11-28 13:10:00,136.94,137.05,136.94,137.05,6232.0,119.8911,119.9874,119.8911,119.9874,6232.0
2016-11-28 13:15:00,137.05,137.05,136.98,137.02,3111.0,119.9874,119.9874,119.9261,119.9611,3111.0
2016-11-28 13:20:00,137.03,137.07,136.98,136.98,3200.0,119.9699,120.0049,119.9261,119.9261,3200.0
2016-11-28 13:25:00,137.0,137.13,136.97,137.07,3556.0,119.9436,120.0574,119.9174,120.0049,3556.0
2016-11-28 13:30:00,137.13,137.15,137.03,137.03,2895.0,120.0574,120.075,119.9699,119.9699,2895.0
2016-11-28 13:35:00,137.1,137.19,137.06,137.15,4380.0,120.0312,120.11,119.9962,120.075,4380.0
2016-11-28 13:40:00,137.09,137.19,137.09,137.12,3434.0,120.0224,120.11,120.0224,120.0487,3434.0
2016-11-28 13:45:00,137.1,137.11,137.04,137.07,3710.0,120.0312,120.0399,119.9787,120.0049,3710.0
2016-11-28 13:50:00,137.13,137.16,137.12,137.12,2200.0,120.0574,120.0837,120.0487,120.0487,2200.0
2016-11-28 13:55:00,137.12,137.14,137.07,137.08,3800.0,120.0487,120.0662,120.0049,120.0137,3800.0
2016-11-28 14:00:00,137.07,137.11,137.05,137.11,3521.0,120.0049,120.0399,119.9874,120.0399,3521.0
2016-11-28 14:05:00,137.15,137.25,137.15,137.19,2218.0,120.075,120.1625,120.075,120.11,2218.0
2016-11-28 14:10:00,137.18,137.24,137.17,137.23,4860.0,120.1012,120.1538,120.0925,120.145,4860.0
2016-11-28 14:15:00,137.24,137.28,137.21,137.23,7229.0,120.1538,120.1888,120.1275,120.145,7229.0
2016-11-28 14:20:00,137.22,137.26,137.17,137.17,2819.0,120.1362,120.1713,120.0925,120.0925,2819.0
2016-11-28 14:25:00,137.19,137.2,137.08,137.11,6032.0,120.11,120.1187,120.0137,120.0399,6032.0
2016-11-28 14:30:00,137.1,137.18,137.1,137.13,3224.0,120.0312,120.1012,120.0312,120.0574,3224.0
2016-11-28 14:35:00,137.13,137.23,137.13,137.19,4737.0,120.0574,120.145,120.0574,120.11,4737.0
2016-11-28 14:40:00,137.19,137.19,137.08,137.13,6886.0,120.11,120.11,120.0137,120.0574,6886.0
2016-11-28 14:45:00,137.08,137.15,137.08,137.08,2484.0,120.0137,120.075,120.0137,120.0137,2484.0
2016-11-28 14:50:00,137.07,137.13,137.05,137.13,3715.0,120.0049,120.0574,119.9874,120.0574,3715.0
2016-11-28 14:55:00,137.1,137.16,137.08,137.16,4501.0,120.0312,120.0837,120.0137,120.0837,4501.0
2016-11-28 15:00:00,137.14,137.23,137.1,137.18,3187.0,120.0662,120.145,120.0312,120.1012,3187.0
2016-11-28 15:05:00,137.17,137.2,137.15,137.17,3729.0,120.0925,120.1187,120.075,120.0925,3729.0
2016-11-28 15:10:00,137.14,137.27,137.14,137.23,3900.0,120.0662,120.18,120.0662,120.145,3900.0
2016-11-28 15:15:00,137.22,137.24,137.1,137.24,4600.0,120.1362,120.1538,120.0312,120.1538,4600.0
2016-11-28 15:20:00,137.19,137.19,137.09,137.12,11560.0,120.11,120.11,120.0224,120.0487,11560.0
2016-11-28 15:25:00,137.12,137.14,136.88,136.88,7207.0,120.0487,120.0662,119.8386,119.8386,7207.0
2016-11-28 15:30:00,136.88,137.0,136.87,136.88,10058.0,119.8386,119.9436,119.8298,119.8386,10058.0
2016-11-28 15:35:00,136.92,136.93,136.85,136.87,6496.0,119.8736,119.8823,119.8123,119.8298,6496.0
2016-11-28 15:40:00,136.89,136.89,136.71,136.72,8754.0,119.8473,119.8473,119.6897,119.6985,8754.0
2016-11-28 15:45:00,136.69,136.84,136.68,136.71,13657.0,119.6722,119.8036,119.6635,119.6897,13657.0
2016-11-28 15:50:00,136.68,136.73,136.63,136.71,14869.0,119.6635,119.7072,119.6197,119.6897,14869.0
2016-11-28 15:55:00,136.73,136.83,136.7,136.77,34415.0,119.7072,119.7948,119.681,119.7423,34415.0
2016-11-29 09:30:00,134.8,136.41,134.03,135.87,16855.0,118.0175,119.4271,117.3434,118.9543,16855.0
2016-11-29 09:35:00,136.0,136.51,136.0,136.03,9040.0,119.0681,119.5146,119.0681,119.0944,9040.0
2016-11-29 09:40:00,136.07,136.54,136.03,136.54,8141.0,119.1294,119.5409,119.0944,119.5409,8141.0
2016-11-29 09:45:00,136.52,136.52,136.16,136.16,4700.0,119.5234,119.5234,119.2082,119.2082,4700.0
2016-11-29 09:50:00,136.06,136.23,136.04,136.2,2211.0,119.1207,119.2695,119.1032,119.2432,2211.0
2016-11-29 09:55:00,136.18,136.46,136.11,136.46,2310.0,119.2257,119.4709,119.1644,119.4709,2310.0
2016-11-29 10:00:00,136.55,136.8,136.4,136.74,10710.0,119.5497,119.7685,119.4183,119.716,10710.0
2016-11-29 10:05:00,136.61,136.85,136.61,136.73,14185.0,119.6022,119.8123,119.6022,119.7072,14185.0
2016-11-29 10:10:00,136.83,137.03,136.73,137.03,3270.0,119.7948,119.9699,119.7072,119.9699,3270.0
2016-11-29 10:15:00,136.93,137.0,136.86,136.94,3275.0,119.8823,119.9436,119.8211,119.8911,3275.0
2016-11-29 10:20:00,136.95,137.03,136.87,136.89,13551.0,119.8999,119.9699,119.8298,119.8473,13551.0
2016-11-29 10:25:00,136.96,137.0,136.88,136.88,4549.0,119.9086,119.9436,119.8386,119.8386,4549.0
2016-11-29 10:30:00,136.81,137.04,136.77,136.95,7929.0,119.7773,119.9787,119.7423,119.8999,7929.0
2016-11-29 10:35:00,136.95,137.0,136.87,136.89,3307.0,119.8999,119.9436,119.8298,119.8473,3307.0
2016-11-29 10:40:00,137.01,137.02,136.88,136.96,4277.0,119.9524,119.9611,119.8386,119.9086,4277.0
2016-11-29 10:45:00,136.99,137.07,136.94,137.0,12607.0,119.9349,120.0049,119.8911,119.9436,12607.0
2016-11-29 10:50:00,137.0,137.1,136.96,137.07,6600.0,119.9436,120.0312,119.9086,120.0049,6600.0
2016-11-29 10:55:00,137.16,137.23,137.11,137.22,4518.0,120.0837,120.145,120.0399,120.1362,4518.0
2016-11-29 11:00:00,137.22,137.4,137.22,137.33,3400.0,120.1362,120.2938,120.1362,120.2325,3400.0
2016-11-29 11:05:00,137.38,137.45,137.3,137.36,2605.0,120.2763,120.3376,120.2063,120.2588,2605.0
2016-11-29 11:10:00,137.33,137.55,137.31,137.47,7005.0,120.2325,120.4252,120.215,120.3551,7005.0
2016-11-29 11:15:00,137.46,137.46,137.28,137.28,4502.0,120.3464,120.3464,120.1888,120.1888,4502.0
2016-11-29 11:20:00,137.3,137.37,137.3,137.35,2007.0,120.2063,120.2676,120.2063,120.2501,2007.0
2016-11-29 11:25:00,137.34,137.5,137.33,137.5,2414.0,120.2413,120.3814,120.2325,120.3814,2414.0
2016-11-29 11:30:00,137.47,137.5,137.37,137.5,4112.0,120.3551,120.3814,120.2676,120.3814,4112.0
2016-11-29 11:35:00,137.53,137.53,137.37,137.43,5703.0,120.4076,120.4076,120.2676,120.3201,5703.0
2016-11-29 11:40:00,137.39,137.61,137.39,137.51,11406.0,120.2851,120.4777,120.2851,120.3901,11406.0
2016-11-29 11:45:00,137.46,137.47,137.42,137.44,1420.0,120.3464,120.3551,120.3113,120.3289,1420.0
2016-11-29 11:50:00,137.41,137.43,137.26,137.26,2400.0,120.3026,120.3201,120.1713,120.1713,2400.0
2016-11-29 11:55:00,137.23,137.29,137.21,137.27,1988.0,120.145,120.1975,120.1275,120.18,1988.0
2016-11-29 12:00:00,137.28,137.28,137.11,137.15,2900.0,120.1888,120.1888,120.0399,120.075,2900.0
2016-11-29 12:05:00,137.21,137.21,137.19,137.19,500.0,120.1275,120.1275,120.11,120.11,500.0
2016-11-29 12:10:00,137.17,137.19,137.08,137.08,3563.0,120.0925,120.11,120.0137,120.0137,3563.0
2016-11-29 12:15:00,137.03,137.11,137.03,137.07,1650.0,119.9699,120.0399,119.9699,120.0049,1650.0
2016-11-29 12:20:00,137.06,137.08,136.94,136.94,4202.0,119.9962,120.0137,119.8911,119.8911,4202.0
2016-11-29 12:25:00,136.92,136.98,136.87,136.9,4482.0,119.8736,119.9261,119.8298,119.8561,4482.0
2016-11-29 12:30:00,136.95,136.95,136.89,136.91,1600.0,119.8999,119.8999,119.8473,119.8648,1600.0
2016-11-29 12:35:00,136.94,136.99,136.89,136.93,8090.0,119.8911,119.9349,119.8473,119.8823,8090.0
2016-11-29 12:40:00,136.96,137.17,136.96,137.05,10356.0,119.9086,120.0925,119.9086,119.9874,10356.0
2016-11-29 12:45:00,137.1,137.1,137.0,137.03,4019.0,120.0312,120.0312,119.9436,119.9699,4019.0
2016-11-29 12:50:00,137.01,137.14,137.0,137.09,2505.0,119.9524,120.0662,119.9436,120.0224,2505.0
2016-11-29 12:55:00,137.11,137.18,137.05,137.1,9500.0,120.0399,120.1012,119.9874,120.0312,9500.0
2016-11-29 13:00:00,137.1,137.21,137.1,137.21,13908.0,120.0312,120.1275,120.0312,120.1275,13908.0
2016-11-29 13:05:00,137.21,137.21,137.04,137.04,4540.0,120.1275,120.1275,119.9787,119.9787,4540.0
2016-11-29 13:10:00,137.03,137.08,136.98,136.98,1833.0,119.9699,120.0137,119.9261,119.9261,1833.0
2016-11-29 13:15:00,136.97,137.01,136.94,137.01,3899.0,119.9174,119.9524,119.8911,119.9524,3899.0
2016-11-29 13:20:00,137.05,137.15,137.04,137.15,3420.0,119.9874,120.075,119.9787,120.075,3420.0
2016-11-29 13:25:00,137.22,137.22,137.1,137.14,1801.0,120.1362,120.1362,120.0312,120.0662,1801.0
2016-11-29 13:30:00,137.24,137.24,137.24,137.24,300.0,120.1538,120.1538,120.1538,120.1538,300.0
2016-11-29 13:35:00,137.19,137.27,137.19,137.21,3516.0,120.11,120.18,120.11,120.1275,3516.0
2016-11-29 13:40:00,137.22,137.36,137.21,137.35,4666.0,120.1362,120.2588,120.1275,120.2501,4666.0
2016-11-29 13:45:00,137.33,137.41,137.32,137.4,1555.0,120.2325,120.3026,120.2238,120.2938,1555.0
2016-11-29 13:50:00,137.36,137.38,137.35,137.35,4200.0,120.2588,120.2763,120.2501,120.2501,4200.0
2016-11-29 13:55:00,137.37,137.46,137.36,137.46,3333.0,120.2676,120.3464,120.2588,120.3464,3333.0
2016-11-29 14:00:00,137.45,137.52,137.43,137.47,11524.0,120.3376,120.3989,120.3201,120.3551,11524.0
2016-11-29 14:05:00,137.48,137.52,137.46,137.52,3678.0,120.3639,120.3989,120.3464,120.3989,3678.0
2016-11-29 14:10:00,137.5,137.52,137.44,137.44,2836.0,120.3814,120.3989,120.3289,120.3289,2836.0
2016-11-29 14:15:00,137.48,137.51,137.46,137.46,5309.0,120.3639,120.3901,120.3464,120.3464,5309.0
2016-11-29 14:20:00,137.46,137.51,137.46,137.51,2300.0,120.3464,120.3901,120.3464,120.3901,2300.0
2016-11-29 14:25:00,137.48,137.48,137.39,137.42,2795.0,120.3639,120.3639,120.2851,120.3113,2795.0
2016-11-29 14:30:00,137.41,137.42,137.33,137.36,3952.0,120.3026,120.3113,120.2325,120.2588,3952.0
2016-11-29 14:35:00,137.36,137.5,137.36,137.42,3900.0,120.2588,120.3814,120.2588,120.3113,3900.0
2016-11-29 14:40:00,137.44,137.47,137.39,137.39,2295.0,120.3289,120.3551,120.2851,120.2851,2295.0
2016-11-29 14:45:00,137.39,137.39,137.25,137.25,2600.0,120.2851,120.2851,120.1625,120.1625,2600.0
2016-11-29 14:50:00,137.27,137.27,137.07,137.07,3351.0,120.18,120.18,120.0049,120.0049,3351.0
2016-11-29 14:55:00,137.06,137.06,136.99,137.02,2823.0,119.9962,119.9962,119.9349,119.9611,2823.0
2016-11-29 15:00:00,137.01,137.02,136.91,136.91,2400.0,119.9524,119.9611,119.8648,119.8648,2400.0
2016-11-29 15:05:00,136.94,136.95,136.84,136.84,2123.0,119.8911,119.8999,119.8036,119.8036,2123.0
2016-11-29 15:10:00,136.86,136.94,136.83,136.9,2078.0,119.8211,119.8911,119.7948,119.8561,2078.0
2016-11-29 15:15:00,136.97,137.01,136.82,136.87,4828.0,119.9174,119.9524,119.786,119.8298,4828.0
2016-11-29 15:20:00,136.83,136.99,136.83,136.91,3556.0,119.7948,119.9349,119.7948,119.8648,3556.0
2016-11-29 15:25:00,136.91,136.94,136.88,136.89,2600.0,119.8648,119.8911,119.8386,119.8473,2600.0
2016-11-29 15:30:00,136.89,136.97,136.79,136.9,7561.0,119.8473,119.9174,119.7598,119.8561,7561.0
2016-11-29 15:35:00,136.91,136.99,136.85,136.85,5686.0,119.8648,119.9349,119.8123,119.8123,5686.0
2016-11-29 15:40:00,136.88,136.93,136.81,136.9,6602.0,119.8386,119.8823,119.7773,119.8561,6602.0
2016-11-29 15:45:00,136.87,136.96,136.83,136.96,19883.0,119.8298,119.9086,119.7948,119.9086,19883.0
2016-11-29 15:50:00,136.95,137.0,136.9,136.97,7678.0,119.8999,119.9436,119.8561,119.9174,7678.0
2016-11-29 15:55:00,136.99,137.01,136.88,136.99,34973.0,119.9349,119.9524,119.8386,119.9349,34973.0
2016-11-30 09:30:00,138.12,138.7,137.23,138.51,11606.0,120.9242,121.432,120.145,121.2656,11606.0
2016-11-30 09:35:00,138.78,139.28,138.6,139.23,14620.0,121.502,121.9398,121.3444,121.896,14620.0
2016-11-30 09:40:00,139.14,139.55,139.13,139.32,14723.0,121.8172,122.1762,121.8085,121.9748,14723.0
2016-11-30 09:45:00,139.42,139.73,139.27,139.7,14488.0,122.0623,122.3338,121.931,122.3075,14488.0
2016-11-30 09:50:00,139.74,139.74,139.56,139.56,14051.0,122.3425,122.3425,122.1849,122.1849,14051.0
2016-11-30 09:55:00,139.56,139.56,139.35,139.42,14906.0,122.1849,122.1849,122.0011,122.0623,14906.0
2016-11-30 10:00:00,139.46,139.46,139.03,139.03,5450.0,122.0974,122.0974,121.7209,121.7209,5450.0
2016-11-30 10:05:00,139.09,139.18,139.05,139.17,9874.0,121.7734,121.8522,121.7384,121.8435,9874.0
2016-11-30 10:10:00,139.11,139.12,138.85,138.85,5375.0,121.7909,121.7997,121.5633,121.5633,5375.0
2016-11-30 10:15:00,138.91,138.96,138.79,138.8,4531.0,121.6158,121.6596,121.5108,121.5195,4531.0
2016-11-30 10:20:00,138.77,138.81,138.54,138.55,5318.0,121.4933,121.5283,121.2919,121.3007,5318.0
2016-11-30 10:25:00,138.56,138.62,138.36,138.54,3424.0,121.3094,121.3619,121.1343,121.2919,3424.0
2016-11-30 10:30:00,138.57,138.7,138.54,138.54,2000.0,121.3182,121.432,121.2919,121.2919,2000.0
2016-11-30 10:35:00,138.54,138.58,138.47,138.56,3336.0,121.2919,121.3269,121.2306,121.3094,3336.0
2016-11-30 10:40:00,138.51,138.73,138.47,138.72,4100.0,121.2656,121.4583,121.2306,121.4495,4100.0
2016-11-30 10:45:00,138.72,138.78,138.7,138.71,4087.0,121.4495,121.502,121.432,121.4407,4087.0
2016-11-30 10:50:00,138.74,138.76,138.56,138.57,3822.0,121.467,121.4845,121.3094,121.3182,3822.0
2016-11-30 10:55:00,138.59,138.76,138.59,138.69,3300.0,121.3357,121.4845,121.3357,121.4232,3300.0
2016-11-30 11:00:00,138.69,138.7,138.54,138.56,6519.0,121.4232,121.432,121.2919,121.3094,6519.0
2016-11-30 11:05:00,138.51,138.97,138.46,138.94,16598.0,121.2656,121.6684,121.2219,121.6421,16598.0
2016-11-30 11:10:00,138.94,139.08,138.94,139.04,8352.0,121.6421,121.7647,121.6421,121.7297,8352.0
2016-11-30 11:15:00,139.1,139.22,139.04,139.17,14339.0,121.7822,121.8872,121.7297,121.8435,14339.0
2016-11-30 11:20:00,139.21,139.31,139.18,139.23,18773.0,121.8785,121.966,121.8522,121.896,18773.0
2016-11-30 11:25:00,139.23,139.34,139.04,139.04,9029.0,121.896,121.9923,121.7297,121.7297,9029.0
2016-11-30 11:30:00,139.03,139.03,138.71,138.94,8693.0,121.7209,121.7209,121.4407,121.6421,8693.0
2016-11-30 11:35:00,138.97,139.19,138.96,139.17,4546.0,121.6684,121.861,121.6596,121.8435,4546.0
2016-11-30 11:40:00,139.14,139.4,139.12,139.3,3892.0,121.8172,122.0448,121.7997,121.9573,3892.0
2016-11-30 11:45:00,139.3,139.4,139.29,139.4,3347.0,121.9573,122.0448,121.9485,122.0448,3347.0
2016-11-30 11:50:00,139.4,139.56,139.39,139.48,12728.0,122.0448,122.1849,122.0361,122.1149,12728.0
2016-11-30 11:55:00,139.47,139.56,139.35,139.54,17808.0,122.1061,122.1849,122.0011,122.1674,17808.0
2016-11-30 12:00:00,139.49,139.55,139.38,139.42,10451.0,122.1236,122.1762,122.0273,122.0623,10451.0
2016-11-30 12:05:00,139.41,139.48,139.38,139.39,6762.0,122.0536,122.1149,122.0273,122.0361,6762.0
2016-11-30 12:10:00,139.35,139.35,139.19,139.19,6300.0,122.0011,122.0011,121.861,121.861,6300.0
2016-11-30 12:15:00,139.19,139.29,139.12,139.22,6091.0,121.861,121.9485,121.7997,121.8872,6091.0
2016-11-30 12:20:00,139.24,139.34,139.16,139.33,5154.0,121.9048,121.9923,121.8347,121.9836,5154.0
2016-11-30 12:25:00,139.26,139.33,139.26,139.29,7108.0,121.9223,121.9836,121.9223,121.9485,7108.0
2016-11-30 12:30:00,139.26,139.41,139.19,139.41,5885.0,121.9223,122.0536,121.861,122.0536,5885.0
2016-11-30 12:35:00,139.4,139.45,139.34,139.45,2400.0,122.0448,122.0886,121.9923,122.0886,2400.0
2016-11-30 12:40:00,139.39,139.55,139.37,139.55,3927.0,122.0361,122.1762,122.0186,122.1762,3927.0
2016-11-30 12:45:00,139.55,139.6,139.47,139.59,7617.0,122.1762,122.2199,122.1061,122.2112,7617.0
2016-11-30 12:50:00,139.57,139.57,139.48,139.5,4600.0,122.1937,122.1937,122.1149,122.1324,4600.0
2016-11-30 12:55:00,139.52,139.59,139.5,139.59,5041.0,122.1499,122.2112,122.1324,122.2112,5041.0
2016-11-30 13:00:00,139.58,139.62,139.55,139.59,9148.0,122.2024,122.2374,122.1762,122.2112,9148.0
2016-11-30 13:05:00,139.6,139.71,139.6,139.69,8570.0,122.2199,122.3162,122.2199,122.2987,8570.0
2016-11-30 13:10:00,139.67,139.74,139.65,139.74,6600.0,122.2812,122.3425,122.2637,122.3425,6600.0
2016-11-30 13:15:00,139.75,139.88,139.71,139.88,7056.0,122.3513,122.4651,122.3162,122.4651,7056.0
2016-11-30 13:20:00,139.87,139.94,139.82,139.94,6542.0,122.4563,122.5176,122.4125,122.5176,6542.0
2016-11-30 13:25:00,139.91,139.92,139.71,139.71,11661.0,122.4913,122.5001,122.3162,122.3162,11661.0
2016-11-30 13:30:00,139.74,139.79,139.63,139.75,7347.0,122.3425,122.3863,122.2462,122.3513,7347.0
2016-11-30 13:35:00,139.72,139.78,139.7,139.77,3428.0,122.325,122.3775,122.3075,122.3688,3428.0
2016-11-30 13:40:00,139.77,139.79,139.68,139.69,4994.0,122.3688,122.3863,122.29,122.2987,4994.0
2016-11-30 13:45:00,139.71,139.73,139.65,139.69,7033.0,122.3162,122.3338,122.2637,122.2987,7033.0
2016-11-30 13:50:00,139.69,139.71,139.6,139.61,3077.0,122.2987,122.3162,122.2199,122.2287,3077.0
2016-11-30 13:55:00,139.61,139.61,139.54,139.54,2400.0,122.2287,122.2287,122.1674,122.1674,2400.0
2016-11-30 14:00:00,139.55,139.55,139.4,139.43,6496.0,122.1762,122.1762,122.0448,122.0711,6496.0
2016-11-30 14:05:00,139.4,139.43,139.29,139.33,11599.0,122.0448,122.0711,121.9485,121.9836,11599.0
2016-11-30 14:10:00,139.35,139.44,139.32,139.42,16694.0,122.0011,122.0799,121.9748,122.0623,16694.0
2016-11-30 14:15:00,139.42,139.5,139.38,139.44,5648.0,122.0623,122.1324,122.0273,122.0799,5648.0
2016-11-30 14:20:00,139.39,139.41,139.16,139.29,12150.0,122.0361,122.0536,121.8347,121.9485,12150.0
2016-11-30 14:25:00,139.29,139.33,139.21,139.31,6690.0,121.9485,121.9836,121.8785,121.966,6690.0
2016-11-30 14:30:00,139.27,139.33,139.22,139.22,4901.0,121.931,121.9836,121.8872,121.8872,4901.0
2016-11-30 14:35:00,139.2,139.26,139.13,139.15,15557.0,121.8697,121.9223,121.8085,121.826,15557.0
2016-11-30 14:40:00,139.17,139.19,139.03,139.09,15206.0,121.8435,121.861,121.7209,121.7734,15206.0
2016-11-30 14:45:00,139.05,139.09,139.03,139.06,13313.0,121.7384,121.7734,121.7209,121.7472,13313.0
2016-11-30 14:50:00,139.06,139.18,139.06,139.13,25041.0,121.7472,121.8522,121.7472,121.8085,25041.0
2016-11-30 14:55:00,139.13,139.13,138.99,139.02,31244.0,121.8085,121.8085,121.6859,121.7121,31244.0
2016-11-30 15:00:00,139.01,139.21,139.01,139.2,15868.0,121.7034,121.8785,121.7034,121.8697,15868.0
2016-11-30 15:05:00,139.17,139.27,139.12,139.17,17022.0,121.8435,121.931,121.7997,121.8435,17022.0
2016-11-30 15:10:00,139.19,139.22,139.01,139.17,19734.0,121.861,121.8872,121.7034,121.8435,19734.0
2016-11-30 15:15:00,139.17,139.37,139.16,139.21,28476.0,121.8435,122.0186,121.8347,121.8785,28476.0
2016-11-30 15:20:00,139.22,139.35,139.2,139.3,15470.0,121.8872,122.0011,121.8697,121.9573,15470.0
2016-11-30 15:25:00,139.29,139.36,139.28,139.3,13736.0,121.9485,122.0098,121.9398,121.9573,13736.0
2016-11-30 15:30:00,139.31,139.39,139.24,139.26,19171.0,121.966,122.0361,121.9048,121.9223,19171.0
2016-11-30 15:35:00,139.25,139.28,139.2,139.25,8249.0,121.9135,121.9398,121.8697,121.9135,8249.0
2016-11-30 15:40:00,139.25,139.3,139.21,139.23,5998.0,121.9135,121.9573,121.8785,121.896,5998.0
2016-11-30 15:45:00,139.23,139.4,139.18,139.34,13513.0,121.896,122.0448,121.8522,121.9923,13513.0
2016-11-30 15:50:00,139.3,139.37,139.24,139.37,10804.0,121.9573,122.0186,121.9048,122.0186,10804.0
2016-11-30 15:55:00,139.37,139.39,139.0,139.01,42205.0,122.0186,122.0361,121.6946,121.7034,42205.0
2016-12-01 09:30:00,140.03,142.16,140.01,142.06,71419.0,122.5964,124.4612,122.5789,124.3737,71419.0
2016-12-01 09:35:00,141.83,142.75,141.83,142.56,75043.0,124.1723,124.9778,124.1723,124.8114,75043.0
2016-12-01 09:40:00,142.49,142.93,142.32,142.58,42281.0,124.7501,125.1354,124.6013,124.8289,42281.0
2016-12-01 09:45:00,142.64,142.75,142.16,142.16,88234.0,124.8815,124.9778,124.4612,124.4612,88234.0
2016-12-01 09:50:00,142.22,142.43,142.11,142.33,64324.0,124.5137,124.6976,124.4174,124.6101,64324.0
2016-12-01 09:55:00,142.28,142.28,141.85,141.9,42855.0,124.5663,124.5663,124.1898,124.2336,42855.0
2016-12-01 10:00:00,141.9,142.48,141.83,142.37,65512.0,124.2336,124.7414,124.1723,124.6451,65512.0
2016-12-01 10:05:00,142.34,142.61,142.12,142.59,69624.0,124.6188,124.8552,124.4262,124.8377,69624.0
2016-12-01 10:10:00,142.55,143.47,142.52,143.45,59300.0,124.8027,125.6081,124.7764,125.5906,59300.0
2016-12-01 10:15:00,143.46,143.53,143.22,143.29,79813.0,125.5994,125.6607,125.3893,125.4505,79813.0
2016-12-01 10:20:00,143.32,143.47,142.94,143.47,20884.0,125.4768,125.6081,125.1441,125.6081,20884.0
2016-12-01 10:25:00,143.47,143.59,143.05,143.09,11584.0,125.6081,125.7132,125.2404,125.2754,11584.0
2016-12-01 10:30:00,143.09,143.1,142.5,142.69,23304.0,125.2754,125.2842,124.7589,124.9252,23304.0
2016-12-01 10:35:00,142.69,143.04,142.68,142.83,7203.0,124.9252,125.2317,124.9165,125.0478,7203.0
2016-12-01 10:40:00,142.86,142.87,142.53,142.8,19003.0,125.0741,125.0828,124.7852,125.0215,19003.0
2016-12-01 10:45:00,142.76,143.06,142.72,142.89,20472.0,124.9865,125.2492,124.9515,125.1003,20472.0
2016-12-01 10:50:00,142.93,143.31,142.89,143.19,37478.0,125.1354,125.468,125.1003,125.363,37478.0
2016-12-01 10:55:00,143.17,143.43,143.14,143.33,16012.0,125.3455,125.5731,125.3192,125.4856,16012.0
2016-12-01 11:00:00,143.36,143.4,142.89,142.89,43242.0,125.5118,125.5468,125.1003,125.1003,43242.0
2016-12-01 11:05:00,142.93,143.06,142.8,143.05,18798.0,125.1354,125.2492,125.0215,125.2404,18798.0
2016-12-01 11:10:00,143.08,143.1,142.61,142.7,18365.0,125.2667,125.2842,124.8552,124.934,18365.0
2016-12-01 11:15:00,142.74,142.74,142.42,142.5,21736.0,124.969,124.969,124.6888,124.7589,21736.0
2016-12-01 11:20:00,142.57,142.64,142.17,142.46,41339.0,124.8202,124.8815,124.47,124.7239,41339.0
2016-12-01 11:25:00,142.47,142.55,142.3,142.39,70708.0,124.7326,124.8027,124.5838,124.6626,70708.0
2016-12-01 11:30:00,142.36,143.12,142.36,143.06,44658.0,124.6363,125.3017,124.6363,125.2492,44658.0
2016-12-01 11:35:00,143.17,143.3,142.93,143.0,32441.0,125.3455,125.4593,125.1354,125.1966,32441.0
2016-12-01 11:40:00,143.0,143.09,142.86,143.05,24623.0,125.1966,125.2754,125.0741,125.2404,24623.0
2016-12-01 11:45:00,143.04,143.18,143.03,143.09,13264.0,125.2317,125.3542,125.2229,125.2754,13264.0
2016-12-01 11:50:00,143.13,143.26,143.08,143.26,7089.0,125.3105,125.4243,125.2667,125.4243,7089.0
2016-12-01 11:55:00,143.2,143.22,142.97,143.03,9822.0,125.3717,125.3893,125.1704,125.2229,9822.0
2016-12-01 12:00:00,143.06,143.11,142.8,142.8,11792.0,125.2492,125.2929,125.0215,125.0215,11792.0
2016-12-01 12:05:00,142.81,142.9,142.63,142.72,19262.0,125.0303,125.1091,124.8727,124.9515,19262.0
2016-12-01 12:10:00,142.74,142.98,142.73,142.87,16498.0,124.969,125.1791,124.9603,125.0828,16498.0
2016-12-01 12:15:00,142.87,143.37,142.85,143.37,87726.0,125.0828,125.5206,125.0653,125.5206,87726.0
2016-12-01 12:20:00,143.35,143.5,143.33,143.42,9482.0,125.5031,125.6344,125.4856,125.5644,9482.0
2016-12-01 12:25:00,143.43,143.54,143.43,143.46,12351.0,125.5731,125.6694,125.5731,125.5994,12351.0
2016-12-01 12:30:00,143.44,143.53,143.32,143.49,8559.0,125.5819,125.6607,125.4768,125.6256,8559.0
2016-12-01 12:35:00,143.53,143.57,143.47,143.5,33256.0,125.6607,125.6957,125.6081,125.6344,33256.0
2016-12-01 12:40:00,143.52,143.6,143.45,143.58,17053.0,125.6519,125.7219,125.5906,125.7044,17053.0
2016-12-01 12:45:00,143.51,143.75,143.51,143.64,26419.0,125.6431,125.8533,125.6431,125.757,26419.0
2016-12-01 12:50:00,143.59,143.64,143.55,143.59,7809.0,125.7132,125.757,125.6782,125.7132,7809.0
2016-12-01 12:55:00,143.58,143.59,143.36,143.5,12085.0,125.7044,125.7132,125.5118,125.6344,12085.0
2016-12-01 13:00:00,143.5,143.65,143.46,143.55,14499.0,125.6344,125.7657,125.5994,125.6782,14499.0
2016-12-01 13:05:00,143.55,143.57,143.31,143.47,10489.0,125.6782,125.6957,125.468,125.6081,10489.0
2016-12-01 13:10:00,143.5,143.89,143.5,143.87,20449.0,125.6344,125.9758,125.6344,125.9583,20449.0
2016-12-01 13:15:00,143.91,144.0,143.87,144.0,23770.0,125.9933,126.0721,125.9583,126.0721,23770.0
2016-12-01 13:20:00,144.0,144.0,143.76,143.86,7601.0,126.0721,126.0721,125.862,125.9496,7601.0
2016-12-01 13:25:00,143.9,143.97,143.85,143.95,8000.0,125.9846,126.0459,125.9408,126.0284,8000.0
2016-12-01 13:30:00,143.93,144.05,143.87,143.95,33994.0,126.0109,126.1159,125.9583,126.0284,33994.0
2016-12-01 13:35:00,143.96,143.99,143.84,143.91,6578.0,126.0371,126.0634,125.9321,125.9933,6578.0
2016-12-01 13:40:00,143.92,144.0,143.83,143.84,9803.0,126.0021,126.0721,125.9233,125.9321,9803.0
2016-12-01 13:45:00,143.81,143.82,143.49,143.49,12327.0,125.9058,125.9146,125.6256,125.6256,12327.0
2016-12-01 13:50:00,143.53,143.53,143.27,143.49,13557.0,125.6607,125.6607,125.433,125.6256,13557.0
2016-12-01 13:55:00,143.48,143.56,143.34,143.34,14707.0,125.6169,125.6869,125.4943,125.4943,14707.0
2016-12-01 14:00:00,143.36,143.6,143.36,143.56,10102.0,125.5118,125.7219,125.5118,125.6869,10102.0
2016-12-01 14:05:00,143.58,143.58,143.32,143.38,10814.0,125.7044,125.7044,125.4768,125.5293,10814.0
2016-12-01 14:10:00,143.39,143.48,143.34,143.42,11508.0,125.5381,125.6169,125.4943,125.5644,11508.0
2016-12-01 14:15:00,143.44,143.49,143.33,143.38,13008.0,125.5819,125.6256,125.4856,125.5293,13008.0
2016-12-01 14:20:00,143.4,143.41,143.22,143.29,13214.0,125.5468,125.5556,125.3893,125.4505,13214.0
2016-12-01 14:25:00,143.31,143.33,143.19,143.23,10782.0,125.468,125.4856,125.363,125.398,10782.0
2016-12-01 14:30:00,143.21,143.21,143.12,143.21,9959.0,125.3805,125.3805,125.3017,125.3805,9959.0
2016-12-01 14:35:00,143.21,143.5,143.17,143.43,44859.0,125.3805,125.6344,125.3455,125.5731,44859.0
2016-12-01 14:40:00,143.44,143.56,143.44,143.53,10363.0,125.5819,125.6869,125.5819,125.6607,10363.0
2016-12-01 14:45:00,143.56,143.56,142.9,143.21,41101.0,125.6869,125.6869,125.1091,125.3805,41101.0
2016-12-01 14:50:00,143.23,143.41,143.2,143.38,8535.0,125.398,125.5556,125.3717,125.5293,8535.0
2016-12-01 14:55:00,143.36,143.63,143.36,143.57,20888.0,125.5118,125.7482,125.5118,125.6957,20888.0
2016-12-01 15:00:00,143.56,143.57,143.46,143.54,16481.0,125.6869,125.6957,125.5994,125.6694,16481.0
2016-12-01 15:05:00,143.53,143.53,143.29,143.34,13244.0,125.6607,125.6607,125.4505,125.4943,13244.0
2016-12-01 15:10:00,143.3,143.44,143.3,143.42,10354.0,125.4593,125.5819,125.4593,125.5644,10354.0
2016-12-01 15:15:00,143.42,143.49,143.35,143.37,15212.0,125.5644,125.6256,125.5031,125.5206,15212.0
2016-12-01 15:20:00,143.31,143.43,143.27,143.38,10130.0,125.468,125.5731,125.433,125.5293,10130.0
2016-12-01 15:25:00,143.39,143.51,143.34,143.5,61973.0,125.5381,125.6431,125.4943,125.6344,61973.0
2016-12-01 15:30:00,143.51,143.53,143.41,143.44,18772.0,125.6431,125.6607,125.5556,125.5819,18772.0
2016-12-01 15:35:00,143.45,143.49,143.38,143.41,19993.0,125.5906,125.6256,125.5293,125.5556,19993.0
2016-12-01 15:40:00,143.39,143.58,143.36,143.57,27729.0,125.5381,125.7044,125.5118,125.6957,27729.0
2016-12-01 15:45:00,143.56,143.57,143.4,143.43,27578.0,125.6869,125.6957,125.5468,125.5731,27578.0
2016-12-01 15:50:00,143.42,143.57,143.41,143.49,53282.0,125.5644,125.6957,125.5556,125.6256,53282.0
2016-12-01 15:55:00,143.49,143.58,143.44,143.47,66577.0,125.6256,125.7044,125.5819,125.6081,66577.0
2016-12-02 09:30:00,144.35,144.69,143.36,144.42,49510.0,126.3786,126.6762,125.5118,126.4399,49510.0
2016-12-02 09:35:00,144.4,144.49,143.92,144.43,49402.0,126.4223,126.5011,126.0021,126.4486,49402.0
2016-12-02 09:40:00,144.32,144.44,143.94,144.3,37264.0,126.3523,126.4574,126.0196,126.3348,37264.0
2016-12-02 09:45:00,144.35,144.5,144.2,144.35,14696.0,126.3786,126.5099,126.2472,126.3786,14696.0
2016-12-02 09:50:00,144.36,144.51,144.12,144.27,50495.0,126.3873,126.5186,126.1772,126.3085,50495.0
2016-12-02 09:55:00,144.22,144.32,144.16,144.24,47374.0,126.2648,126.3523,126.2122,126.2823,47374.0
2016-12-02 10:00:00,144.26,144.45,143.96,144.0,28013.0,126.2998,126.4661,126.0371,126.0721,28013.0
2016-12-02 10:05:00,143.95,144.17,143.95,144.04,11627.0,126.0284,126.221,126.0284,126.1072,11627.0
2016-12-02 10:10:00,143.95,144.26,143.95,144.14,9484.0,126.0284,126.2998,126.0284,126.1947,9484.0
2016-12-02 10:15:00,144.18,144.21,143.86,144.14,31944.0,126.2297,126.256,125.9496,126.1947,31944.0
2016-12-02 10:20:00,144.12,144.24,143.72,143.86,99908.0,126.1772,126.2823,125.827,125.9496,99908.0
2016-12-02 10:25:00,143.86,144.0,143.86,143.93,10922.0,125.9496,126.0721,125.9496,126.0109,10922.0
2016-12-02 10:30:00,143.96,144.25,143.93,143.93,14462.0,126.0371,126.291,126.0109,126.0109,14462.0
2016-12-02 10:35:00,143.93,144.25,143.86,144.19,12625.0,126.0109,126.291,125.9496,126.2385,12625.0
2016-12-02 10:40:00,144.19,144.29,144.12,144.29,15070.0,126.2385,126.326,126.1772,126.326,15070.0
2016-12-02 10:45:00,144.34,144.38,144.04,144.11,10720.0,126.3698,126.4048,126.1072,126.1684,10720.0
2016-12-02 10:50:00,144.12,144.25,144.08,144.08,10670.0,126.1772,126.291,126.1422,126.1422,10670.0
2016-12-02 10:55:00,144.07,144.1,143.81,143.81,14314.0,126.1334,126.1597,125.9058,125.9058,14314.0
2016-12-02 11:00:00,143.8,143.83,143.53,143.7,18468.0,125.897,125.9233,125.6607,125.8095,18468.0
2016-12-02 11:05:00,143.74,143.91,143.7,143.72,9614.0,125.8445,125.9933,125.8095,125.827,9614.0
2016-12-02 11:10:00,143.68,143.77,143.58,143.59,10603.0,125.792,125.8708,125.7044,125.7132,10603.0
2016-12-02 11:15:00,143.58,143.63,143.45,143.59,11231.0,125.7044,125.7482,125.5906,125.7132,11231.0
2016-12-02 11:20:00,143.59,143.59,143.09,143.09,19481.0,125.7132,125.7132,125.2754,125.2754,19481.0
2016-12-02 11:25:00,143.09,143.17,142.98,142.99,15081.0,125.2754,125.3455,125.1791,125.1879,15081.0
2016-12-02 11:30:00,142.98,142.99,142.7,142.8,18016.0,125.1791,125.1879,124.934,125.0215,18016.0
2016-12-02 11:35:00,142.75,142.98,142.75,142.88,11242.0,124.9778,125.1791,124.9778,125.0916,11242.0
2016-12-02 11:40:00,142.85,142.85,142.7,142.72,9868.0,125.0653,125.0653,124.934,124.9515,9868.0
2016-12-02 11:45:00,142.72,142.72,142.35,142.35,15567.0,124.9515,124.9515,124.6276,124.6276,15567.0
2016-12-02 11:50:00,142.38,142.68,142.38,142.68,6509.0,124.6538,124.9165,124.6538,124.9165,6509.0
2016-12-02 11:55:00,142.67,142.73,142.54,142.67,19000.0,124.9077,124.9603,124.7939,124.9077,19000.0
2016-12-02 12:00:00,142.68,142.69,142.06,142.22,36488.0,124.9165,124.9252,124.3737,124.5137,36488.0
2016-12-02 12:05:00,142.2,142.22,142.06,142.08,7800.0,124.4962,124.5137,124.3737,124.3912,7800.0
2016-12-02 12:10:00,142.07,142.24,141.89,142.24,16390.0,124.3824,124.5313,124.2248,124.5313,16390.0
2016-12-02 12:15:00,142.24,142.27,142.07,142.11,12400.0,124.5313,124.5575,124.3824,124.4174,12400.0
2016-12-02 12:20:00,142.1,142.13,141.98,142.06,10609.0,124.4087,124.435,124.3036,124.3737,10609.0
2016-12-02 12:25:00,142.12,142.15,142.06,142.09,3300.0,124.4262,124.4525,124.3737,124.3999,3300.0
2016-12-02 12:30:00,142.08,142.27,142.03,142.17,9193.0,124.3912,124.5575,124.3474,124.47,9193.0
2016-12-02 12:35:00,142.19,142.19,141.75,141.76,5560.0,124.4875,124.4875,124.1023,124.111,5560.0
2016-12-02 12:40:00,141.72,141.79,141.62,141.65,15883.0,124.076,124.1373,123.9884,124.0147,15883.0
2016-12-02 12:45:00,141.68,141.69,141.56,141.56,6818.0,124.041,124.0497,123.9359,123.9359,6818.0
2016-12-02 12:50:00,141.61,141.69,141.54,141.62,16859.0,123.9797,124.0497,123.9184,123.9884,16859.0
2016-12-02 12:55:00,141.63,141.97,141.62,141.92,11741.0,123.9972,124.2949,123.9884,124.2511,11741.0
2016-12-02 13:00:00,141.93,142.04,141.75,141.83,24853.0,124.2599,124.3562,124.1023,124.1723,24853.0
2016-12-02 13:05:00,141.88,141.94,141.61,141.68,12636.0,124.2161,124.2686,123.9797,124.041,12636.0
2016-12-02 13:10:00,141.64,141.69,141.38,141.39,7650.0,124.006,124.0497,123.7783,123.7871,7650.0
2016-12-02 13:15:00,141.43,141.77,141.43,141.73,6950.0,123.8221,124.1198,123.8221,124.0848,6950.0
2016-12-02 13:20:00,141.75,141.83,141.69,141.74,9724.0,124.1023,124.1723,124.0497,124.0935,9724.0
2016-12-02 13:25:00,141.77,141.8,141.55,141.59,8713.0,124.1198,124.146,123.9272,123.9622,8713.0
2016-12-02 13:30:00,141.61,141.83,141.61,141.77,4101.0,123.9797,124.1723,123.9797,124.1198,4101.0
2016-12-02 13:35:00,141.77,141.79,141.71,141.73,6298.0,124.1198,124.1373,124.0672,124.0848,6298.0
2016-12-02 13:40:00,141.73,142.1,141.73,142.06,10571.0,124.0848,124.4087,124.0848,124.3737,10571.0
2016-12-02 13:45:00,142.09,142.09,141.99,141.99,6720.0,124.3999,124.3999,124.3124,124.3124,6720.0
2016-12-02 13:50:00,142.02,142.11,141.99,142.09,8446.0,124.3386,124.4174,124.3124,124.3999,8446.0
2016-12-02 13:55:00,142.12,142.12,141.91,141.93,7709.0,124.4262,124.4262,124.2423,124.2599,7709.0
2016-12-02 14:00:00,141.96,141.97,141.77,141.88,8851.0,124.2861,124.2949,124.1198,124.2161,8851.0
2016-12-02 14:05:00,141.92,141.95,141.8,141.84,12989.0,124.2511,124.2774,124.146,124.1811,12989.0
2016-12-02 14:10:00,141.85,141.95,141.85,141.93,7042.0,124.1898,124.2774,124.1898,124.2599,7042.0
2016-12-02 14:15:00,141.9,142.17,141.9,142.0,10870.0,124.2336,124.47,124.2336,124.3211,10870.0
2016-12-02 14:20:00,142.0,142.02,141.93,141.96,8127.0,124.3211,124.3386,124.2599,124.2861,8127.0
2016-12-02 14:25:00,141.97,142.01,141.92,142.0,8365.0,124.2949,124.3299,124.2511,124.3211,8365.0
2016-12-02 14:30:00,141.99,142.18,141.96,142.09,21248.0,124.3124,124.4787,124.2861,124.3999,21248.0
2016-12-02 14:35:00,142.09,142.42,142.07,142.27,29225.0,124.3999,124.6888,124.3824,124.5575,29225.0
2016-12-02 14:40:00,142.25,142.33,142.19,142.24,13101.0,124.54,124.6101,124.4875,124.5313,13101.0
2016-12-02 14:45:00,142.25,142.28,141.96,142.01,9921.0,124.54,124.5663,124.2861,124.3299,9921.0
2016-12-02 14:50:00,142.01,142.03,141.98,142.0,7295.0,124.3299,124.3474,124.3036,124.3211,7295.0
2016-12-02 14:55:00,142.01,142.03,141.89,141.96,13677.0,124.3299,124.3474,124.2248,124.2861,13677.0
2016-12-02 15:00:00,141.97,142.04,141.89,141.98,15035.0,124.2949,124.3562,124.2248,124.3036,15035.0
2016-12-02 15:05:00,141.98,142.1,141.98,141.99,10883.0,124.3036,124.4087,124.3036,124.3124,10883.0
2016-12-02 15:10:00,141.98,142.06,141.98,142.04,11417.0,124.3036,124.3737,124.3036,124.3562,11417.0
2016-12-02 15:15:00,142.07,142.25,142.07,142.19,13982.0,124.3824,124.54,124.3824,124.4875,13982.0
2016-12-02 15:20:00,142.18,142.21,142.13,142.17,13829.0,124.4787,124.505,124.435,124.47,13829.0
2016-12-02 15:25:00,142.17,142.2,142.09,142.19,20814.0,124.47,124.4962,124.3999,124.4875,20814.0
2016-12-02 15:30:00,142.18,142.2,142.08,142.08,60642.0,124.4787,124.4962,124.3912,124.3912,60642.0
2016-12-02 15:35:00,142.08,142.16,141.97,142.1,24136.0,124.3912,124.4612,124.2949,124.4087,24136.0
2016-12-02 15:40:00,142.09,142.09,141.93,141.94,32231.0,124.3999,124.3999,124.2599,124.2686,32231.0
2016-12-02 15:45:00,141.94,142.02,141.87,141.93,27018.0,124.2686,124.3386,124.2073,124.2599,27018.0
2016-12-02 15:50:00,141.94,141.98,141.8,141.84,30379.0,124.2686,124.3036,124.146,124.1811,30379.0
2016-12-02 15:55:00,141.86,141.99,141.83,141.9,87629.0,124.1986,124.3124,124.1723,124.2336,87629.0
2016-12-05 09:30:00,143.09,143.16,142.63,142.97,44339.0,125.2754,125.3367,124.8727,125.1704,44339.0
2016-12-05 09:35:00,143.05,143.58,142.93,143.4,29476.0,125.2404,125.7044,125.1354,125.5468,29476.0
2016-12-05 09:40:00,143.38,143.6,143.16,143.25,10200.0,125.5293,125.7219,125.3367,125.4155,10200.0
2016-12-05 09:45:00,143.26,143.45,142.94,143.05,21268.0,125.4243,125.5906,125.1441,125.2404,21268.0
2016-12-05 09:50:00,143.04,143.23,143.0,143.1,10400.0,125.2317,125.398,125.1966,125.2842,10400.0
2016-12-05 09:55:00,143.13,143.31,143.07,143.13,19073.0,125.3105,125.468,125.2579,125.3105,19073.0
2016-12-05 10:00:00,143.14,143.31,142.97,143.21,7449.0,125.3192,125.468,125.1704,125.3805,7449.0
2016-12-05 10:05:00,143.17,143.19,142.8,142.8,3449.0,125.3455,125.363,125.0215,125.0215,3449.0
2016-12-05 10:10:00,142.83,142.86,142.6,142.61,3012.0,125.0478,125.0741,124.8464,124.8552,3012.0
2016-12-05 10:15:00,142.65,142.9,142.62,142.9,8441.0,124.8902,125.1091,124.8639,125.1091,8441.0
2016-12-05 10:20:00,142.89,142.93,142.66,142.8,13288.0,125.1003,125.1354,124.899,125.0215,13288.0
2016-12-05 10:25:00,142.82,143.15,142.82,143.15,9389.0,125.039,125.328,125.039,125.328,9389.0
2016-12-05 10:30:00,143.14,143.25,143.07,143.25,6835.0,125.3192,125.4155,125.2579,125.4155,6835.0
2016-12-05 10:35:00,143.25,143.28,143.01,143.12,7778.0,125.4155,125.4418,125.2054,125.3017,7778.0
2016-12-05 10:40:00,143.18,143.26,143.11,143.17,14414.0,125.3542,125.4243,125.2929,125.3455,14414.0
2016-12-05 10:45:00,143.14,143.14,142.8,142.82,11940.0,125.3192,125.3192,125.0215,125.039,11940.0
2016-12-05 10:50:00,142.9,143.16,142.9,143.16,9626.0,125.1091,125.3367,125.1091,125.3367,9626.0
2016-12-05 10:55:00,143.17,143.18,143.06,143.15,8840.0,125.3455,125.3542,125.2492,125.328,8840.0
2016-12-05 11:00:00,143.15,143.16,142.91,142.91,13087.0,125.328,125.3367,125.1178,125.1178,13087.0
2016-12-05 11:05:00,142.98,143.16,142.91,143.15,51292.0,125.1791,125.3367,125.1178,125.328,51292.0
2016-12-05 11:10:00,143.16,143.33,143.16,143.22,9433.0,125.3367,125.4856,125.3367,125.3893,9433.0
2016-12-05 11:15:00,143.25,143.33,143.12,143.27,4751.0,125.4155,125.4856,125.3017,125.433,4751.0
2016-12-05 11:20:00,143.33,143.33,143.07,143.14,2602.0,125.4856,125.4856,125.2579,125.3192,2602.0
2016-12-05 11:25:00,143.08,143.18,142.96,143.14,3717.0,125.2667,125.3542,125.1616,125.3192,3717.0
2016-12-05 11:30:00,143.13,143.19,142.94,142.99,4315.0,125.3105,125.363,125.1441,125.1879,4315.0
2016-12-05 11:35:00,142.9,142.9,142.75,142.87,3703.0,125.1091,125.1091,124.9778,125.0828,3703.0
2016-12-05 11:40:00,142.82,142.96,142.76,142.9,7238.0,125.039,125.1616,124.9865,125.1091,7238.0
2016-12-05 11:45:00,142.86,142.93,142.74,142.78,6380.0,125.0741,125.1354,124.969,125.004,6380.0
2016-12-05 11:50:00,142.81,142.81,142.39,142.39,4715.0,125.0303,125.0303,124.6626,124.6626,4715.0
2016-12-05 11:55:00,142.4,142.46,142.23,142.46,6339.0,124.6713,124.7239,124.5225,124.7239,6339.0
2016-12-05 12:00:00,142.48,142.66,142.41,142.47,11700.0,124.7414,124.899,124.6801,124.7326,11700.0
2016-12-05 12:05:00,142.48,142.55,142.4,142.51,5854.0,124.7414,124.8027,124.6713,124.7676,5854.0
2016-12-05 12:10:00,142.55,142.65,142.55,142.55,2450.0,124.8027,124.8902,124.8027,124.8027,2450.0
2016-12-05 12:15:00,142.59,142.59,142.58,142.59,600.0,124.8377,124.8377,124.8289,124.8377,600.0
2016-12-05 12:20:00,142.58,142.58,142.25,142.28,9997.0,124.8289,124.8289,124.54,124.5663,9997.0
2016-12-05 12:25:00,142.27,142.27,142.1,142.11,8920.0,124.5575,124.5575,124.4087,124.4174,8920.0
2016-12-05 12:30:00,142.12,142.15,142.08,142.14,3394.0,124.4262,124.4525,124.3912,124.4437,3394.0
2016-12-05 12:35:00,142.1,142.14,142.04,142.14,3225.0,124.4087,124.4437,124.3562,124.4437,3225.0
2016-12-05 12:40:00,142.15,142.17,141.81,141.82,15740.0,124.4525,124.47,124.1548,124.1635,15740.0
2016-12-05 12:45:00,141.85,141.85,141.63,141.63,14402.0,124.1898,124.1898,123.9972,123.9972,14402.0
2016-12-05 12:50:00,141.65,141.65,141.48,141.53,6200.0,124.0147,124.0147,123.8659,123.9097,6200.0
2016-12-05 12:55:00,141.54,141.54,141.19,141.5,29433.0,123.9184,123.9184,123.612,123.8834,29433.0
2016-12-05 13:00:00,141.55,142.0,141.55,141.9,26539.0,123.9272,124.3211,123.9272,124.2336,26539.0
2016-12-05 13:05:00,141.89,141.97,141.76,141.77,6661.0,124.2248,124.2949,124.111,124.1198,6661.0
2016-12-05 13:10:00,141.81,141.86,141.75,141.78,3900.0,124.1548,124.1986,124.1023,124.1285,3900.0
2016-12-05 13:15:00,141.74,141.77,141.52,141.66,20770.0,124.0935,124.1198,123.9009,124.0235,20770.0
2016-12-05 13:20:00,141.62,141.8,141.61,141.8,3978.0,123.9884,124.146,123.9797,124.146,3978.0
2016-12-05 13:25:00,141.82,141.99,141.81,141.99,10803.0,124.1635,124.3124,124.1548,124.3124,10803.0
2016-12-05 13:30:00,141.98,141.99,141.71,141.71,5359.0,124.3036,124.3124,124.0672,124.0672,5359.0
2016-12-05 13:35:00,141.72,141.73,141.64,141.73,5775.0,124.076,124.0848,124.006,124.0848,5775.0
2016-12-05 13:40:00,141.72,141.85,141.72,141.84,5300.0,124.076,124.1898,124.076,124.1811,5300.0
2016-12-05 13:45:00,141.83,141.83,141.69,141.75,16833.0,124.1723,124.1723,124.0497,124.1023,16833.0
2016-12-05 13:50:00,141.75,141.76,141.7,141.71,5065.0,124.1023,124.111,124.0585,124.0672,5065.0
2016-12-05 13:55:00,141.71,141.79,141.71,141.75,5052.0,124.0672,124.1373,124.0672,124.1023,5052.0
2016-12-05 14:00:00,141.78,141.78,141.6,141.65,10235.0,124.1285,124.1285,123.9709,124.0147,10235.0
2016-12-05 14:05:00,141.63,141.87,141.63,141.78,9949.0,123.9972,124.2073,123.9972,124.1285,9949.0
2016-12-05 14:10:00,141.72,141.73,141.67,141.7,24967.0,124.076,124.0848,124.0322,124.0585,24967.0
2016-12-05 14:15:00,141.68,141.79,141.66,141.78,4647.0,124.041,124.1373,124.0235,124.1285,4647.0
2016-12-05 14:20:00,141.76,141.76,141.68,141.69,2338.0,124.111,124.111,124.041,124.0497,2338.0
2016-12-05 14:25:00,141.69,141.78,141.6,141.65,6615.0,124.0497,124.1285,123.9709,124.0147,6615.0
2016-12-05 14:30:00,141.66,141.74,141.57,141.62,10987.0,124.0235,124.0935,123.9447,123.9884,10987.0
2016-12-05 14:35:00,141.68,141.74,141.59,141.65,3676.0,124.041,124.0935,123.9622,124.0147,3676.0
2016-12-05 14:40:00,141.8,141.94,141.8,141.94,5286.0,124.146,124.2686,124.146,124.2686,5286.0
2016-12-05 14:45:00,141.95,142.06,141.95,141.97,23417.0,124.2774,124.3737,124.2774,124.2949,23417.0
2016-12-05 14:50:00,141.97,142.16,141.97,142.13,9090.0,124.2949,124.4612,124.2949,124.435,9090.0
2016-12-05 14:55:00,142.16,142.17,142.1,142.11,7608.0,124.4612,124.47,124.4087,124.4174,7608.0
2016-12-05 15:00:00,142.13,142.17,142.11,142.14,7054.0,124.435,124.47,124.4174,124.4437,7054.0
2016-12-05 15:05:00,142.12,142.13,142.01,142.09,13030.0,124.4262,124.435,124.3299,124.3999,13030.0
2016-12-05 15:10:00,142.1,142.19,142.05,142.16,22222.0,124.4087,124.4875,124.3649,124.4612,22222.0
2016-12-05 15:15:00,142.16,142.23,142.13,142.22,8525.0,124.4612,124.5225,124.435,124.5137,8525.0
2016-12-05 15:20:00,142.22,142.29,142.2,142.28,4700.0,124.5137,124.575,124.4962,124.5663,4700.0
2016-12-05 15:25:00,142.29,142.29,142.16,142.29,6075.0,124.575,124.575,124.4612,124.575,6075.0
2016-12-05 15:30:00,142.27,142.37,142.25,142.32,13797.0,124.5575,124.6451,124.54,124.6013,13797.0
2016-12-05 15:35:00,142.32,142.34,142.26,142.28,13443.0,124.6013,124.6188,124.5488,124.5663,13443.0
2016-12-05 15:40:00,142.31,142.36,142.3,142.31,8303.0,124.5925,124.6363,124.5838,124.5925,8303.0
2016-12-05 15:45:00,142.31,142.42,142.28,142.28,23632.0,124.5925,124.6888,124.5663,124.5663,23632.0
2016-12-05 15:50:00,142.27,142.43,142.26,142.43,20917.0,124.5575,124.6976,124.5488,124.6976,20917.0
2016-12-05 15:55:00,142.42,142.46,142.35,142.45,49185.0,124.6888,124.7239,124.6276,124.7151,49185.0
2016-12-06 09:30:00,141.97,142.27,141.78,141.94,13213.0,124.2949,124.5575,124.1285,124.2686,13213.0
2016-12-06 09:35:00,141.95,142.3,141.53,141.63,42679.0,124.2774,124.5838,123.9097,123.9972,42679.0
2016-12-06 09:40:00,141.62,142.11,141.62,141.95,8379.0,123.9884,124.4174,123.9884,124.2774,8379.0
2016-12-06 09:45:00,141.95,142.05,141.55,141.67,17155.0,124.2774,124.3649,123.9272,124.0322,17155.0
2016-12-06 09:50:00,141.74,142.01,141.66,141.72,11484.0,124.0935,124.3299,124.0235,124.076,11484.0
2016-12-06 09:55:00,141.72,141.72,141.47,141.57,8200.0,124.076,124.076,123.8571,123.9447,8200.0
2016-12-06 10:00:00,141.56,141.84,141.5,141.72,6100.0,123.9359,124.1811,123.8834,124.076,6100.0
2016-12-06 10:05:00,141.72,141.8,141.65,141.71,23157.0,124.076,124.146,124.0147,124.0672,23157.0
2016-12-06 10:10:00,141.69,141.82,141.53,141.8,10656.0,124.0497,124.1635,123.9097,124.146,10656.0
2016-12-06 10:15:00,141.8,142.02,141.72,142.02,7399.0,124.146,124.3386,124.076,124.3386,7399.0
2016-12-06 10:20:00,142.02,142.18,142.0,142.05,14685.0,124.3386,124.4787,124.3211,124.3649,14685.0
2016-12-06 10:25:00,142.1,142.16,141.93,141.98,26352.0,124.4087,124.4612,124.2599,124.3036,26352.0
2016-12-06 10:30:00,141.99,142.19,141.96,141.96,25483.0,124.3124,124.4875,124.2861,124.2861,25483.0
2016-12-06 10:35:00,141.92,142.03,141.83,141.95,7809.0,124.2511,124.3474,124.1723,124.2774,7809.0
2016-12-06 10:40:00,142.01,142.15,141.92,141.97,8900.0,124.3299,124.4525,124.2511,124.2949,8900.0
2016-12-06 10:45:00,142.01,142.08,141.94,141.98,8314.0,124.3299,124.3912,124.2686,124.3036,8314.0
2016-12-06 10:50:00,142.0,142.31,141.96,142.26,13983.0,124.3211,124.5925,124.2861,124.5488,13983.0
2016-12-06 10:55:00,142.28,142.28,142.03,142.07,19826.0,124.5663,124.5663,124.3474,124.3824,19826.0
2016-12-06 11:00:00,142.06,142.28,141.95,142.0,105629.0,124.3737,124.5663,124.2774,124.3211,105629.0
2016-12-06 11:05:00,142.06,142.11,141.93,142.07,9423.0,124.3737,124.4174,124.2599,124.3824,9423.0
2016-12-06 11:10:00,142.07,142.11,142.02,142.08,10318.0,124.3824,124.4174,124.3386,124.3912,10318.0
2016-12-06 11:15:00,142.1,142.2,142.04,142.2,5825.0,124.4087,124.4962,124.3562,124.4962,5825.0
2016-12-06 11:20:00,142.25,142.52,142.25,142.45,8406.0,124.54,124.7764,124.54,124.7151,8406.0
2016-12-06 11:25:00,142.45,142.71,142.45,142.71,5554.0,124.7151,124.9427,124.7151,124.9427,5554.0
2016-12-06 11:30:00,142.7,142.71,142.48,142.5,9117.0,124.934,124.9427,124.7414,124.7589,9117.0
2016-12-06 11:35:00,142.42,142.43,142.24,142.27,5700.0,124.6888,124.6976,124.5313,124.5575,5700.0
2016-12-06 11:40:00,142.31,142.41,142.24,142.41,6224.0,124.5925,124.6801,124.5313,124.6801,6224.0
2016-12-06 11:45:00,142.37,142.37,142.15,142.22,78997.0,124.6451,124.6451,124.4525,124.5137,78997.0
2016-12-06 11:50:00,142.22,142.28,142.15,142.15,6310.0,124.5137,124.5663,124.4525,124.4525,6310.0
2016-12-06 11:55:00,142.15,142.15,142.02,142.02,2623.0,124.4525,124.4525,124.3386,124.3386,2623.0
2016-12-06 12:00:00,142.06,142.2,142.01,142.2,82272.0,124.3737,124.4962,124.3299,124.4962,82272.0
2016-12-06 12:05:00,142.2,142.26,142.16,142.16,7988.0,124.4962,124.5488,124.4612,124.4612,7988.0
2016-12-06 12:10:00,142.15,142.27,142.14,142.25,2900.0,124.4525,124.5575,124.4437,124.54,2900.0
2016-12-06 12:15:00,142.24,142.26,142.16,142.16,4322.0,124.5313,124.5488,124.4612,124.4612,4322.0
2016-12-06 12:20:00,142.17,142.32,142.17,142.22,5684.0,124.47,124.6013,124.47,124.5137,5684.0
2016-12-06 12:25:00,142.25,142.57,142.24,142.57,2900.0,124.54,124.8202,124.5313,124.8202,2900.0
2016-12-06 12:30:00,142.59,142.63,142.5,142.5,6341.0,124.8377,124.8727,124.7589,124.7589,6341.0
2016-12-06 12:35:00,142.5,142.57,142.46,142.5,7166.0,124.7589,124.8202,124.7239,124.7589,7166.0
2016-12-06 12:40:00,142.42,142.48,142.41,142.41,3300.0,124.6888,124.7414,124.6801,124.6801,3300.0
2016-12-06 12:45:00,142.41,142.46,142.33,142.34,5980.0,124.6801,124.7239,124.6101,124.6188,5980.0
2016-12-06 12:50:00,142.32,142.35,142.25,142.35,5786.0,124.6013,124.6276,124.54,124.6276,5786.0
2016-12-06 12:55:00,142.36,142.41,142.28,142.31,5805.0,124.6363,124.6801,124.5663,124.5925,5805.0
2016-12-06 13:00:00,142.3,142.4,142.3,142.36,5157.0,124.5838,124.6713,124.5838,124.6363,5157.0
2016-12-06 13:05:00,142.34,142.38,142.31,142.31,2903.0,124.6188,124.6538,124.5925,124.5925,2903.0
2016-12-06 13:10:00,142.33,142.47,142.32,142.45,5546.0,124.6101,124.7326,124.6013,124.7151,5546.0
2016-12-06 13:15:00,142.43,142.52,142.42,142.43,4386.0,124.6976,124.7764,124.6888,124.6976,4386.0
2016-12-06 13:20:00,142.41,142.43,142.29,142.3,1600.0,124.6801,124.6976,124.575,124.5838,1600.0
2016-12-06 13:25:00,142.32,142.37,142.24,142.25,3689.0,124.6013,124.6451,124.5313,124.54,3689.0
2016-12-06 13:30:00,142.22,142.35,142.22,142.31,3330.0,124.5137,124.6276,124.5137,124.5925,3330.0
2016-12-06 13:35:00,142.35,142.36,142.29,142.33,3700.0,124.6276,124.6363,124.575,124.6101,3700.0
2016-12-06 13:40:00,142.35,142.44,142.35,142.44,5651.0,124.6276,124.7064,124.6276,124.7064,5651.0
2016-12-06 13:45:00,142.46,142.54,142.46,142.54,6612.0,124.7239,124.7939,124.7239,124.7939,6612.0
2016-12-06 13:50:00,142.55,142.55,142.5,142.53,2118.0,124.8027,124.8027,124.7589,124.7852,2118.0
2016-12-06 13:55:00,142.56,142.76,142.56,142.65,6766.0,124.8114,124.9865,124.8114,124.8902,6766.0
2016-12-06 14:00:00,142.65,142.73,142.61,142.72,5815.0,124.8902,124.9603,124.8552,124.9515,5815.0
2016-12-06 14:05:00,142.73,142.82,142.7,142.79,8629.0,124.9603,125.039,124.934,125.0128,8629.0
2016-12-06 14:10:00,142.82,142.92,142.75,142.83,15393.0,125.039,125.1266,124.9778,125.0478,15393.0
2016-12-06 14:15:00,142.85,142.85,142.73,142.73,3963.0,125.0653,125.0653,124.9603,124.9603,3963.0
2016-12-06 14:20:00,142.71,142.73,142.62,142.73,10673.0,124.9427,124.9603,124.8639,124.9603,10673.0
2016-12-06 14:25:00,142.72,142.75,142.66,142.66,4400.0,124.9515,124.9778,124.899,124.899,4400.0
2016-12-06 14:30:00,142.69,142.75,142.67,142.73,2607.0,124.9252,124.9778,124.9077,124.9603,2607.0
2016-12-06 14:35:00,142.72,142.73,142.61,142.66,5181.0,124.9515,124.9603,124.8552,124.899,5181.0
2016-12-06 14:40:00,142.7,142.72,142.66,142.71,7180.0,124.934,124.9515,124.899,124.9427,7180.0
2016-12-06 14:45:00,142.73,142.77,142.66,142.72,4978.0,124.9603,124.9953,124.899,124.9515,4978.0
2016-12-06 14:50:00,142.71,142.76,142.65,142.73,2758.0,124.9427,124.9865,124.8902,124.9603,2758.0
2016-12-06 14:55:00,142.71,142.72,142.63,142.68,6958.0,124.9427,124.9515,124.8727,124.9165,6958.0
2016-12-06 15:00:00,142.69,142.7,142.55,142.55,3343.0,124.9252,124.934,124.8027,124.8027,3343.0
2016-12-06 15:05:00,142.55,142.57,142.43,142.45,5196.0,124.8027,124.8202,124.6976,124.7151,5196.0
2016-12-06 15:10:00,142.45,142.45,142.25,142.25,7521.0,124.7151,124.7151,124.54,124.54,7521.0
2016-12-06 15:15:00,142.25,142.25,142.14,142.22,13685.0,124.54,124.54,124.4437,124.5137,13685.0
2016-12-06 15:20:00,142.22,142.38,142.22,142.38,2450.0,124.5137,124.6538,124.5137,124.6538,2450.0
2016-12-06 15:25:00,142.4,142.41,142.35,142.37,8720.0,124.6713,124.6801,124.6276,124.6451,8720.0
2016-12-06 15:30:00,142.37,142.48,142.36,142.48,14683.0,124.6451,124.7414,124.6363,124.7414,14683.0
2016-12-06 15:35:00,142.48,142.52,142.44,142.51,9247.0,124.7414,124.7764,124.7064,124.7676,9247.0
2016-12-06 15:40:00,142.51,142.53,142.44,142.45,12242.0,124.7676,124.7852,124.7064,124.7151,12242.0
2016-12-06 15:45:00,142.45,142.49,142.38,142.44,41536.0,124.7151,124.7501,124.6538,124.7064,41536.0
2016-12-06 15:50:00,142.44,142.49,142.4,142.48,37874.0,124.7064,124.7501,124.6713,124.7414,37874.0
2016-12-06 15:55:00,142.48,142.59,142.44,142.52,53315.0,124.7414,124.8377,124.7064,124.7764,53315.0
2016-12-07 09:30:00,142.35,142.94,142.0,142.58,7067.0,124.6276,125.1441,124.3211,124.8289,7067.0
2016-12-07 09:35:00,142.48,142.48,141.84,141.87,8467.0,124.7414,124.7414,124.1811,124.2073,8467.0
2016-12-07 09:40:00,142.03,142.56,141.87,142.48,31364.0,124.3474,124.8114,124.2073,124.7414,31364.0
2016-12-07 09:45:00,142.59,142.73,142.12,142.47,5855.0,124.8377,124.9603,124.4262,124.7326,5855.0
2016-12-07 09:50:00,142.43,142.76,142.28,142.44,5888.0,124.6976,124.9865,124.5663,124.7064,5888.0
2016-12-07 09:55:00,142.61,142.86,142.44,142.5,2300.0,124.8552,125.0741,124.7064,124.7589,2300.0
2016-12-07 10:00:00,142.44,142.8,142.44,142.8,32250.0,124.7064,125.0215,124.7064,125.0215,32250.0
2016-12-07 10:05:00,142.81,143.0,142.77,142.98,18358.0,125.0303,125.1966,124.9953,125.1791,18358.0
2016-12-07 10:10:00,142.93,142.97,142.61,142.74,5100.0,125.1354,125.1704,124.8552,124.969,5100.0
2016-12-07 10:15:00,142.8,142.93,142.79,142.88,4700.0,125.0215,125.1354,125.0128,125.0916,4700.0
2016-12-07 10:20:00,142.89,142.9,142.79,142.82,2810.0,125.1003,125.1091,125.0128,125.039,2810.0
2016-12-07 10:25:00,142.89,142.92,142.82,142.87,7740.0,125.1003,125.1266,125.039,125.0828,7740.0
2016-12-07 10:30:00,142.83,143.05,142.81,142.99,17947.0,125.0478,125.2404,125.0303,125.1879,17947.0
2016-12-07 10:35:00,142.94,143.04,142.91,142.94,33401.0,125.1441,125.2317,125.1178,125.1441,33401.0
2016-12-07 10:40:00,143.01,143.02,142.87,142.87,10941.0,125.2054,125.2141,125.0828,125.0828,10941.0
2016-12-07 10:45:00,142.87,143.0,142.83,143.0,5861.0,125.0828,125.1966,125.0478,125.1966,5861.0
2016-12-07 10:50:00,142.97,143.04,142.95,143.0,9177.0,125.1704,125.2317,125.1529,125.1966,9177.0
2016-12-07 10:55:00,142.97,143.01,142.92,142.96,5908.0,125.1704,125.2054,125.1266,125.1616,5908.0
2016-12-07 11:00:00,142.94,143.04,142.92,143.0,19915.0,125.1441,125.2317,125.1266,125.1966,19915.0
2016-12-07 11:05:00,142.97,143.02,142.95,142.95,9332.0,125.1704,125.2141,125.1529,125.1529,9332.0
2016-12-07 11:10:00,142.98,143.05,142.95,142.97,7064.0,125.1791,125.2404,125.1529,125.1704,7064.0
2016-12-07 11:15:00,143.02,143.02,142.92,143.0,10401.0,125.2141,125.2141,125.1266,125.1966,10401.0
2016-12-07 11:20:00,143.0,143.02,142.93,142.95,9006.0,125.1966,125.2141,125.1354,125.1529,9006.0
2016-12-07 11:25:00,142.95,143.02,142.83,142.86,4565.0,125.1529,125.2141,125.0478,125.0741,4565.0
2016-12-07 11:30:00,142.82,142.83,142.69,142.7,6649.0,125.039,125.0478,124.9252,124.934,6649.0
2016-12-07 11:35:00,142.67,142.8,142.63,142.8,4227.0,124.9077,125.0215,124.8727,125.0215,4227.0
2016-12-07 11:40:00,142.84,142.9,142.79,142.84,2400.0,125.0566,125.1091,125.0128,125.0566,2400.0
2016-12-07 11:45:00,142.85,142.87,142.8,142.81,2363.0,125.0653,125.0828,125.0215,125.0303,2363.0
2016-12-07 11:50:00,142.86,142.89,142.78,142.79,3079.0,125.0741,125.1003,125.004,125.0128,3079.0
2016-12-07 11:55:00,142.84,142.98,142.81,142.89,4499.0,125.0566,125.1791,125.0303,125.1003,4499.0
2016-12-07 12:00:00,142.88,142.89,142.8,142.85,3112.0,125.0916,125.1003,125.0215,125.0653,3112.0
2016-12-07 12:05:00,142.86,143.01,142.86,143.01,1500.0,125.0741,125.2054,125.0741,125.2054,1500.0
2016-12-07 12:10:00,143.03,143.04,142.96,142.99,27759.0,125.2229,125.2317,125.1616,125.1879,27759.0
2016-12-07 12:15:00,143.01,143.01,142.88,142.92,4623.0,125.2054,125.2054,125.0916,125.1266,4623.0
2016-12-07 12:20:00,142.92,143.03,142.9,142.95,3232.0,125.1266,125.2229,125.1091,125.1529,3232.0
2016-12-07 12:25:00,143.0,143.05,142.92,142.92,2101.0,125.1966,125.2404,125.1266,125.1266,2101.0
2016-12-07 12:30:00,142.91,143.03,142.91,143.0,2600.0,125.1178,125.2229,125.1178,125.1966,2600.0
2016-12-07 12:35:00,142.98,142.98,142.88,142.88,1839.0,125.1791,125.1791,125.0916,125.0916,1839.0
2016-12-07 12:40:00,142.89,142.97,142.87,142.97,1500.0,125.1003,125.1704,125.0828,125.1704,1500.0
2016-12-07 12:45:00,142.96,143.03,142.93,142.97,16955.0,125.1616,125.2229,125.1354,125.1704,16955.0
2016-12-07 12:50:00,142.97,143.01,142.96,143.0,14177.0,125.1704,125.2054,125.1616,125.1966,14177.0
2016-12-07 12:55:00,143.01,143.02,142.91,142.91,16194.0,125.2054,125.2141,125.1178,125.1178,16194.0
2016-12-07 13:00:00,142.93,143.0,142.91,142.93,9062.0,125.1354,125.1966,125.1178,125.1354,9062.0
2016-12-07 13:05:00,142.94,143.01,142.93,142.98,15880.0,125.1441,125.2054,125.1354,125.1791,15880.0
2016-12-07 13:10:00,143.0,143.01,142.96,142.98,17351.0,125.1966,125.2054,125.1616,125.1791,17351.0
2016-12-07 13:15:00,143.0,143.01,142.96,143.0,9867.0,125.1966,125.2054,125.1616,125.1966,9867.0
2016-12-07 13:20:00,143.0,143.58,143.0,143.55,19771.0,125.1966,125.7044,125.1966,125.6782,19771.0
2016-12-07 13:25:00,143.58,143.62,143.27,143.27,7710.0,125.7044,125.7395,125.433,125.433,7710.0
2016-12-07 13:30:00,143.25,143.54,143.15,143.46,6650.0,125.4155,125.6694,125.328,125.5994,6650.0
2016-12-07 13:35:00,143.59,143.72,143.59,143.72,3501.0,125.7132,125.827,125.7132,125.827,3501.0
2016-12-07 13:40:00,143.74,143.83,143.74,143.79,3166.0,125.8445,125.9233,125.8445,125.8883,3166.0
2016-12-07 13:45:00,143.82,143.98,143.8,143.98,2509.0,125.9146,126.0546,125.897,126.0546,2509.0
2016-12-07 13:50:00,143.94,144.25,143.88,144.25,7249.0,126.0196,126.291,125.9671,126.291,7249.0
2016-12-07 13:55:00,144.23,144.42,144.13,144.37,9488.0,126.2735,126.4399,126.186,126.3961,9488.0
2016-12-07 14:00:00,144.37,144.37,144.09,144.09,7432.0,126.3961,126.3961,126.1509,126.1509,7432.0
2016-12-07 14:05:00,144.09,144.24,144.07,144.2,6896.0,126.1509,126.2823,126.1334,126.2472,6896.0
2016-12-07 14:10:00,144.24,144.26,144.18,144.21,3003.0,126.2823,126.2998,126.2297,126.256,3003.0
2016-12-07 14:15:00,144.22,144.32,144.22,144.28,5679.0,126.2648,126.3523,126.2648,126.3173,5679.0
2016-12-07 14:20:00,144.31,144.35,144.25,144.34,5307.0,126.3435,126.3786,126.291,126.3698,5307.0
2016-12-07 14:25:00,144.3,144.34,144.2,144.27,11316.0,126.3348,126.3698,126.2472,126.3085,11316.0
2016-12-07 14:30:00,144.27,144.34,144.18,144.23,5994.0,126.3085,126.3698,126.2297,126.2735,5994.0
2016-12-07 14:35:00,144.22,144.23,144.15,144.19,3651.0,126.2648,126.2735,126.2035,126.2385,3651.0
2016-12-07 14:40:00,144.19,144.37,144.19,144.37,5444.0,126.2385,126.3961,126.2385,126.3961,5444.0
2016-12-07 14:45:00,144.37,144.49,144.33,144.49,6365.0,126.3961,126.5011,126.3611,126.5011,6365.0
2016-12-07 14:50:00,144.5,144.57,144.47,144.54,6579.0,126.5099,126.5712,126.4836,126.5449,6579.0
2016-12-07 14:55:00,144.51,144.72,144.51,144.71,8933.0,126.5186,126.7025,126.5186,126.6937,8933.0
2016-12-07 15:00:00,144.72,144.76,144.63,144.76,10650.0,126.7025,126.7375,126.6237,126.7375,10650.0
2016-12-07 15:05:00,144.74,145.11,144.74,145.01,24614.0,126.72,127.0439,126.72,126.9564,24614.0
2016-12-07 15:10:00,144.99,145.03,144.92,145.0,7523.0,126.9389,126.9739,126.8776,126.9476,7523.0
2016-12-07 15:15:00,144.96,145.15,144.94,145.15,18616.0,126.9126,127.079,126.8951,127.079,18616.0
2016-12-07 15:20:00,145.17,145.28,145.09,145.25,16400.0,127.0965,127.1928,127.0264,127.1665,16400.0
2016-12-07 15:25:00,145.23,145.44,145.2,145.32,10887.0,127.149,127.3329,127.1227,127.2278,10887.0
2016-12-07 15:30:00,145.3,145.31,145.16,145.19,12587.0,127.2103,127.219,127.0877,127.114,12587.0
2016-12-07 15:35:00,145.18,145.18,145.04,145.11,13006.0,127.1052,127.1052,126.9827,127.0439,13006.0
2016-12-07 15:40:00,145.09,145.1,144.96,144.99,10350.0,127.0264,127.0352,126.9126,126.9389,10350.0
2016-12-07 15:45:00,144.97,145.07,144.86,144.88,22012.0,126.9214,127.0089,126.8251,126.8426,22012.0
2016-12-07 15:50:00,144.89,144.92,144.81,144.81,17195.0,126.8513,126.8776,126.7813,126.7813,17195.0
2016-12-07 15:55:00,144.81,145.01,144.8,144.97,45664.0,126.7813,126.9564,126.7725,126.9214,45664.0
2016-12-08 09:30:00,145.11,145.11,144.14,144.7,27895.0,127.0439,127.0439,126.1947,126.685,27895.0
2016-12-08 09:35:00,144.37,144.5,143.78,144.09,25324.0,126.3961,126.5099,125.8795,126.1509,25324.0
2016-12-08 09:40:00,144.23,145.03,144.23,144.66,4639.0,126.2735,126.9739,126.2735,126.65,4639.0
2016-12-08 09:45:00,144.49,144.82,144.09,144.29,4867.0,126.5011,126.7901,126.1509,126.326,4867.0
2016-12-08 09:50:00,144.24,144.78,144.2,144.32,20896.0,126.2823,126.755,126.2472,126.3523,20896.0
2016-12-08 09:55:00,144.13,144.49,144.05,144.37,9175.0,126.186,126.5011,126.1159,126.3961,9175.0
2016-12-08 10:00:00,144.3,144.31,143.69,143.76,4113.0,126.3348,126.3435,125.8007,125.862,4113.0
2016-12-08 10:05:00,143.74,143.88,143.68,143.72,6958.0,125.8445,125.9671,125.792,125.827,6958.0
2016-12-08 10:10:00,143.63,143.63,143.22,143.41,8111.0,125.7482,125.7482,125.3893,125.5556,8111.0
2016-12-08 10:15:00,143.48,143.58,143.4,143.44,3802.0,125.6169,125.7044,125.5468,125.5819,3802.0
2016-12-08 10:20:00,143.46,143.5,142.9,142.91,23512.0,125.5994,125.6344,125.1091,125.1178,23512.0
2016-12-08 10:25:00,142.96,142.99,142.87,142.96,10250.0,125.1616,125.1879,125.0828,125.1616,10250.0
2016-12-08 10:30:00,142.89,142.99,142.76,142.99,5518.0,125.1003,125.1879,124.9865,125.1879,5518.0
2016-12-08 10:35:00,143.0,143.02,142.93,142.96,8707.0,125.1966,125.2141,125.1354,125.1616,8707.0
2016-12-08 10:40:00,142.98,143.04,142.9,142.92,11220.0,125.1791,125.2317,125.1091,125.1266,11220.0
2016-12-08 10:45:00,142.91,143.01,142.8,142.94,7016.0,125.1178,125.2054,125.0215,125.1441,7016.0
2016-12-08 10:50:00,142.98,143.04,142.88,143.04,34924.0,125.1791,125.2317,125.0916,125.2317,34924.0
2016-12-08 10:55:00,143.0,143.04,142.93,142.99,12069.0,125.1966,125.2317,125.1354,125.1879,12069.0
2016-12-08 11:00:00,142.97,143.21,142.97,143.19,9382.0,125.1704,125.3805,125.1704,125.363,9382.0
2016-12-08 11:05:00,143.21,143.23,143.07,143.09,10808.0,125.3805,125.398,125.2579,125.2754,10808.0
2016-12-08 11:10:00,143.07,143.12,143.0,143.0,53542.0,125.2579,125.3017,125.1966,125.1966,53542.0
2016-12-08 11:15:00,142.99,143.09,142.97,143.07,5700.0,125.1879,125.2754,125.1704,125.2579,5700.0
2016-12-08 11:20:00,143.07,143.09,142.91,142.91,8049.0,125.2579,125.2754,125.1178,125.1178,8049.0
2016-12-08 11:25:00,142.95,142.95,142.76,142.76,2697.0,125.1529,125.1529,124.9865,124.9865,2697.0
2016-12-08 11:30:00,142.81,142.84,142.68,142.72,3100.0,125.0303,125.0566,124.9165,124.9515,3100.0
2016-12-08 11:35:00,142.71,142.76,142.52,142.6,4003.0,124.9427,124.9865,124.7764,124.8464,4003.0
2016-12-08 11:40:00,142.59,142.63,142.54,142.54,4750.0,124.8377,124.8727,124.7939,124.7939,4750.0
2016-12-08 11:45:00,142.57,142.57,142.2,142.24,16649.0,124.8202,124.8202,124.4962,124.5313,16649.0
2016-12-08 11:50:00,142.27,142.27,142.02,142.08,20429.0,124.5575,124.5575,124.3386,124.3912,20429.0
2016-12-08 11:55:00,142.06,142.23,142.06,142.19,5093.0,124.3737,124.5225,124.3737,124.4875,5093.0
2016-12-08 12:00:00,142.24,142.5,142.21,142.5,3701.0,124.5313,124.7589,124.505,124.7589,3701.0
2016-12-08 12:05:00,142.47,142.49,142.02,142.25,42917.0,124.7326,124.7501,124.3386,124.54,42917.0
2016-12-08 12:10:00,142.28,142.37,142.24,142.28,6409.0,124.5663,124.6451,124.5313,124.5663,6409.0
2016-12-08 12:15:00,142.34,142.34,142.11,142.21,4678.0,124.6188,124.6188,124.4174,124.505,4678.0
2016-12-08 12:20:00,142.19,142.43,142.19,142.38,8971.0,124.4875,124.6976,124.4875,124.6538,8971.0
2016-12-08 12:25:00,142.41,142.48,142.36,142.46,4823.0,124.6801,124.7414,124.6363,124.7239,4823.0
2016-12-08 12:30:00,142.46,142.46,142.33,142.36,6127.0,124.7239,124.7239,124.6101,124.6363,6127.0
2016-12-08 12:35:00,142.35,142.43,142.34,142.41,4100.0,124.6276,124.6976,124.6188,124.6801,4100.0
2016-12-08 12:40:00,142.4,142.54,142.33,142.54,8400.0,124.6713,124.7939,124.6101,124.7939,8400.0
2016-12-08 12:45:00,142.52,142.6,142.41,142.49,11257.0,124.7764,124.8464,124.6801,124.7501,11257.0
2016-12-08 12:50:00,142.47,142.47,142.28,142.28,2913.0,124.7326,124.7326,124.5663,124.5663,2913.0
2016-12-08 12:55:00,142.3,142.3,142.18,142.2,3332.0,124.5838,124.5838,124.4787,124.4962,3332.0
2016-12-08 13:00:00,142.24,142.37,142.23,142.29,5931.0,124.5313,124.6451,124.5225,124.575,5931.0
2016-12-08 13:05:00,142.34,142.36,142.17,142.3,6141.0,124.6188,124.6363,124.47,124.5838,6141.0
2016-12-08 13:10:00,142.23,142.4,142.23,142.35,6323.0,124.5225,124.6713,124.5225,124.6276,6323.0
2016-12-08 13:15:00,142.39,142.4,142.25,142.34,5817.0,124.6626,124.6713,124.54,124.6188,5817.0
2016-12-08 13:20:00,142.34,142.37,142.22,142.23,3863.0,124.6188,124.6451,124.5137,124.5225,3863.0
2016-12-08 13:25:00,142.23,142.27,142.17,142.25,4323.0,124.5225,124.5575,124.47,124.54,4323.0
2016-12-08 13:30:00,142.24,142.26,142.16,142.19,4825.0,124.5313,124.5488,124.4612,124.4875,4825.0
2016-12-08 13:35:00,142.22,142.38,142.22,142.38,11500.0,124.5137,124.6538,124.5137,124.6538,11500.0
2016-12-08 13:40:00,142.37,142.37,142.18,142.24,8133.0,124.6451,124.6451,124.4787,124.5313,8133.0
2016-12-08 13:45:00,142.24,142.26,142.17,142.22,29482.0,124.5313,124.5488,124.47,124.5137,29482.0
2016-12-08 13:50:00,142.24,142.29,142.22,142.29,6952.0,124.5313,124.575,124.5137,124.575,6952.0
2016-12-08 13:55:00,142.25,142.6,142.23,142.56,8616.0,124.54,124.8464,124.5225,124.8114,8616.0
2016-12-08 14:00:00,142.59,142.62,142.51,142.62,5607.0,124.8377,124.8639,124.7676,124.8639,5607.0
2016-12-08 14:05:00,142.6,142.67,142.53,142.58,7253.0,124.8464,124.9077,124.7852,124.8289,7253.0
2016-12-08 14:10:00,142.6,142.62,142.54,142.61,3726.0,124.8464,124.8639,124.7939,124.8552,3726.0
2016-12-08 14:15:00,142.59,142.59,142.38,142.38,4414.0,124.8377,124.8377,124.6538,124.6538,4414.0
2016-12-08 14:20:00,142.4,142.43,142.15,142.15,5304.0,124.6713,124.6976,124.4525,124.4525,5304.0
2016-12-08 14:25:00,142.14,142.22,142.07,142.2,9465.0,124.4437,124.5137,124.3824,124.4962,9465.0
2016-12-08 14:30:00,142.22,142.25,142.1,142.15,4741.0,124.5137,124.54,124.4087,124.4525,4741.0
2016-12-08 14:35:00,142.14,142.14,141.87,141.92,3840.0,124.4437,124.4437,124.2073,124.2511,3840.0
2016-12-08 14:40:00,141.89,141.99,141.81,141.81,30527.0,124.2248,124.3124,124.1548,124.1548,30527.0
2016-12-08 14:45:00,141.78,141.83,141.64,141.66,7263.0,124.1285,124.1723,124.006,124.0235,7263.0
2016-12-08 14:50:00,141.75,141.99,141.74,141.99,5499.0,124.1023,124.3124,124.0935,124.3124,5499.0
2016-12-08 14:55:00,141.99,142.07,141.97,142.04,9219.0,124.3124,124.3824,124.2949,124.3562,9219.0
2016-12-08 15:00:00,142.02,142.11,141.99,142.01,11922.0,124.3386,124.4174,124.3124,124.3299,11922.0
2016-12-08 15:05:00,142.02,142.05,141.86,141.93,12833.0,124.3386,124.3649,124.1986,124.2599,12833.0
2016-12-08 15:10:00,142.01,142.03,141.86,141.92,15670.0,124.3299,124.3474,124.1986,124.2511,15670.0
2016-12-08 15:15:00,141.94,142.17,141.85,142.09,93023.0,124.2686,124.47,124.1898,124.3999,93023.0
2016-12-08 15:20:00,142.07,142.27,142.05,142.22,15779.0,124.3824,124.5575,124.3649,124.5137,15779.0
2016-12-08 15:25:00,142.22,142.27,141.97,141.97,16195.0,124.5137,124.5575,124.2949,124.2949,16195.0
2016-12-08 15:30:00,141.98,142.06,141.93,141.95,34241.0,124.3036,124.3737,124.2599,124.2774,34241.0
2016-12-08 15:35:00,141.94,142.09,141.92,142.05,20536.0,124.2686,124.3999,124.2511,124.3649,20536.0
2016-12-08 15:40:00,142.08,142.09,141.96,141.98,26725.0,124.3912,124.3999,124.2861,124.3036,26725.0
2016-12-08 15:45:00,141.98,142.01,141.84,141.85,39606.0,124.3036,124.3299,124.1811,124.1898,39606.0
2016-12-08 15:50:00,141.86,142.01,141.86,141.94,30185.0,124.1986,124.3299,124.1986,124.2686,30185.0
2016-12-08 15:55:00,141.95,142.0,141.81,141.86,70491.0,124.2774,124.3211,124.1548,124.1986,70491.0
2016-12-09 09:30:00,141.65,141.87,141.13,141.5,17085.0,124.0147,124.2073,123.5595,123.8834,17085.0
2016-12-09 09:35:00,141.71,141.82,141.28,141.53,16450.0,124.0672,124.1635,123.6908,123.9097,16450.0
2016-12-09 09:40:00,141.62,141.82,141.42,141.75,4281.0,123.9884,124.1635,123.8133,124.1023,4281.0
2016-12-09 09:45:00,141.64,142.07,141.64,141.97,5754.0,124.006,124.3824,124.006,124.2949,5754.0
2016-12-09 09:50:00,141.97,142.44,141.92,142.34,14416.0,124.2949,124.7064,124.2511,124.6188,14416.0
2016-12-09 09:55:00,142.29,142.29,141.77,141.86,3587.0,124.575,124.575,124.1198,124.1986,3587.0
2016-12-09 10:00:00,141.78,141.78,141.66,141.67,1173.0,124.1285,124.1285,124.0235,124.0322,1173.0
2016-12-09 10:05:00,141.62,141.97,141.53,141.97,5765.0,123.9884,124.2949,123.9097,124.2949,5765.0
2016-12-09 10:10:00,141.95,142.18,141.82,142.0,15164.0,124.2774,124.4787,124.1635,124.3211,15164.0
2016-12-09 10:15:00,141.94,141.97,141.74,141.83,4466.0,124.2686,124.2949,124.0935,124.1723,4466.0
2016-12-09 10:20:00,141.84,141.98,141.79,141.94,22710.0,124.1811,124.3036,124.1373,124.2686,22710.0
2016-12-09 10:25:00,142.01,142.02,141.87,141.87,11432.0,124.3299,124.3386,124.2073,124.2073,11432.0
2016-12-09 10:30:00,141.95,142.17,141.91,142.11,4372.0,124.2774,124.47,124.2423,124.4174,4372.0
2016-12-09 10:35:00,142.08,142.22,142.01,142.22,9396.0,124.3912,124.5137,124.3299,124.5137,9396.0
2016-12-09 10:40:00,142.22,142.34,142.03,142.1,9371.0,124.5137,124.6188,124.3474,124.4087,9371.0
2016-12-09 10:45:00,142.03,142.15,142.03,142.12,14239.0,124.3474,124.4525,124.3474,124.4262,14239.0
2016-12-09 10:50:00,142.08,142.15,141.94,141.94,12795.0,124.3912,124.4525,124.2686,124.2686,12795.0
2016-12-09 10:55:00,141.94,141.94,141.76,141.89,5431.0,124.2686,124.2686,124.111,124.2248,5431.0
2016-12-09 11:00:00,141.95,142.07,141.9,141.94,4897.0,124.2774,124.3824,124.2336,124.2686,4897.0
2016-12-09 11:05:00,141.99,142.13,141.93,142.03,2803.0,124.3124,124.435,124.2599,124.3474,2803.0
2016-12-09 11:10:00,142.05,142.37,142.05,142.35,16678.0,124.3649,124.6451,124.3649,124.6276,16678.0
2016-12-09 11:15:00,142.38,142.38,141.95,141.95,15004.0,124.6538,124.6538,124.2774,124.2774,15004.0
2016-12-09 11:20:00,142.01,142.19,142.0,142.19,16607.0,124.3299,124.4875,124.3211,124.4875,16607.0
2016-12-09 11:25:00,142.18,142.19,141.92,142.13,19804.0,124.4787,124.4875,124.2511,124.435,19804.0
2016-12-09 11:30:00,142.17,142.2,142.01,142.2,24756.0,124.47,124.4962,124.3299,124.4962,24756.0
2016-12-09 11:35:00,142.19,142.27,142.06,142.22,8089.0,124.4875,124.5575,124.3737,124.5137,8089.0
2016-12-09 11:40:00,142.05,142.14,142.05,142.07,1556.0,124.3649,124.4437,124.3649,124.3824,1556.0
2016-12-09 11:45:00,142.13,142.23,142.08,142.08,4947.0,124.435,124.5225,124.3912,124.3912,4947.0
2016-12-09 11:50:00,142.11,142.11,141.9,141.92,6100.0,124.4174,124.4174,124.2336,124.2511,6100.0
2016-12-09 11:55:00,141.87,142.15,141.84,142.02,22423.0,124.2073,124.4525,124.1811,124.3386,22423.0
2016-12-09 12:00:00,141.97,142.09,141.97,142.01,1444.0,124.2949,124.3999,124.2949,124.3299,1444.0
2016-12-09 12:05:00,142.08,142.08,141.93,142.01,8600.0,124.3912,124.3912,124.2599,124.3299,8600.0
2016-12-09 12:10:00,142.02,142.06,141.85,141.9,6909.0,124.3386,124.3737,124.1898,124.2336,6909.0
2016-12-09 12:15:00,141.79,141.97,141.79,141.89,6491.0,124.1373,124.2949,124.1373,124.2248,6491.0
2016-12-09 12:20:00,141.93,141.99,141.92,141.95,5647.0,124.2599,124.3124,124.2511,124.2774,5647.0
2016-12-09 12:25:00,141.95,141.96,141.84,141.96,4154.0,124.2774,124.2861,124.1811,124.2861,4154.0
2016-12-09 12:30:00,141.99,142.05,141.95,141.97,7123.0,124.3124,124.3649,124.2774,124.2949,7123.0
2016-12-09 12:35:00,141.95,141.97,141.87,141.97,3320.0,124.2774,124.2949,124.2073,124.2949,3320.0
2016-12-09 12:40:00,141.99,141.99,141.78,141.8,5943.0,124.3124,124.3124,124.1285,124.146,5943.0
2016-12-09 12:45:00,141.79,142.01,141.79,141.88,6000.0,124.1373,124.3299,124.1373,124.2161,6000.0
2016-12-09 12:50:00,141.97,142.02,141.9,141.9,5591.0,124.2949,124.3386,124.2336,124.2336,5591.0
2016-12-09 12:55:00,141.89,141.91,141.83,141.88,3600.0,124.2248,124.2423,124.1723,124.2161,3600.0
2016-12-09 13:00:00,141.9,142.05,141.89,142.0,10868.0,124.2336,124.3649,124.2248,124.3211,10868.0
2016-12-09 13:05:00,142.01,142.02,141.9,141.94,4053.0,124.3299,124.3386,124.2336,124.2686,4053.0
2016-12-09 13:10:00,141.96,141.97,141.89,141.91,1200.0,124.2861,124.2949,124.2248,124.2423,1200.0
2016-12-09 13:15:00,141.87,141.91,141.83,141.83,3110.0,124.2073,124.2423,124.1723,124.1723,3110.0
2016-12-09 13:20:00,141.79,141.88,141.77,141.88,6000.0,124.1373,124.2161,124.1198,124.2161,6000.0
2016-12-09 13:25:00,141.83,141.96,141.81,141.88,6251.0,124.1723,124.2861,124.1548,124.2161,6251.0
2016-12-09 13:30:00,141.9,141.92,141.8,141.8,2156.0,124.2336,124.2511,124.146,124.146,2156.0
2016-12-09 13:35:00,141.8,141.91,141.77,141.91,2800.0,124.146,124.2423,124.1198,124.2423,2800.0
2016-12-09 13:40:00,141.88,141.91,141.79,141.79,4000.0,124.2161,124.2423,124.1373,124.1373,4000.0
2016-12-09 13:45:00,141.82,141.86,141.78,141.82,8558.0,124.1635,124.1986,124.1285,124.1635,8558.0
2016-12-09 13:50:00,141.86,141.93,141.85,141.92,9000.0,124.1986,124.2599,124.1898,124.2511,9000.0
2016-12-09 13:55:00,141.94,141.97,141.9,141.9,5000.0,124.2686,124.2949,124.2336,124.2336,5000.0
2016-12-09 14:00:00,141.93,142.02,141.92,141.97,6802.0,124.2599,124.3386,124.2511,124.2949,6802.0
2016-12-09 14:05:00,141.98,142.01,141.91,141.91,14117.0,124.3036,124.3299,124.2423,124.2423,14117.0
2016-12-09 14:10:00,141.87,142.03,141.86,142.03,23046.0,124.2073,124.3474,124.1986,124.3474,23046.0
2016-12-09 14:15:00,142.04,142.18,142.02,142.08,16074.0,124.3562,124.4787,124.3386,124.3912,16074.0
2016-12-09 14:20:00,142.03,142.11,141.98,142.09,5048.0,124.3474,124.4174,124.3036,124.3999,5048.0
2016-12-09 14:25:00,142.09,142.09,142.0,142.0,3318.0,124.3999,124.3999,124.3211,124.3211,3318.0
2016-12-09 14:30:00,142.04,142.1,142.01,142.05,4160.0,124.3562,124.4087,124.3299,124.3649,4160.0
2016-12-09 14:35:00,142.05,142.09,142.02,142.09,4037.0,124.3649,124.3999,124.3386,124.3999,4037.0
2016-12-09 14:40:00,142.1,142.13,141.98,142.1,8275.0,124.4087,124.435,124.3036,124.4087,8275.0
2016-12-09 14:45:00,142.06,142.14,142.04,142.04,9790.0,124.3737,124.4437,124.3562,124.3562,9790.0
2016-12-09 14:50:00,142.0,142.04,141.92,142.03,10555.0,124.3211,124.3562,124.2511,124.3474,10555.0
2016-12-09 14:55:00,142.03,142.04,141.99,142.04,6642.0,124.3474,124.3562,124.3124,124.3562,6642.0
2016-12-09 15:00:00,142.04,142.08,142.02,142.05,6603.0,124.3562,124.3912,124.3386,124.3649,6603.0
2016-12-09 15:05:00,142.09,142.31,142.09,142.3,10500.0,124.3999,124.5925,124.3999,124.5838,10500.0
2016-12-09 15:10:00,142.3,142.49,142.3,142.44,3231.0,124.5838,124.7501,124.5838,124.7064,3231.0
2016-12-09 15:15:00,142.48,142.55,142.48,142.5,4635.0,124.7414,124.8027,124.7414,124.7589,4635.0
2016-12-09 15:20:00,142.5,142.52,142.45,142.45,7146.0,124.7589,124.7764,124.7151,124.7151,7146.0
2016-12-09 15:25:00,142.46,142.48,142.39,142.42,5604.0,124.7239,124.7414,124.6626,124.6888,5604.0
2016-12-09 15:30:00,142.41,142.46,142.34,142.34,10520.0,124.6801,124.7239,124.6188,124.6188,10520.0
2016-12-09 15:35:00,142.34,142.38,142.27,142.28,8380.0,124.6188,124.6538,124.5575,124.5663,8380.0
2016-12-09 15:40:00,142.28,142.43,142.28,142.43,11232.0,124.5663,124.6976,124.5663,124.6976,11232.0
2016-12-09 15:45:00,142.41,142.48,142.39,142.41,13108.0,124.6801,124.7414,124.6626,124.6801,13108.0
2016-12-09 15:50:00,142.42,142.47,142.41,142.44,15841.0,124.6888,124.7326,124.6801,124.7064,15841.0
2016-12-09 15:55:00,142.46,142.48,142.35,142.48,21856.0,124.7239,124.7414,124.6276,124.7414,21856.0
2016-12-12 09:30:00,142.67,142.67,141.58,142.22,8479.0,124.9077,124.9077,123.9534,124.5137,8479.0
2016-12-12 09:35:00,142.13,142.46,142.05,142.2,7080.0,124.435,124.7239,124.3649,124.4962,7080.0
2016-12-12 09:40:00,142.2,142.45,142.03,142.33,4481.0,124.4962,124.7151,124.3474,124.6101,4481.0
2016-12-12 09:45:00,142.47,142.73,142.47,142.6,8160.0,124.7326,124.9603,124.7326,124.8464,8160.0
2016-12-12 09:50:00,142.76,142.9,142.56,142.7,2495.0,124.9865,125.1091,124.8114,124.934,2495.0
2016-12-12 09:55:00,142.69,142.79,142.53,142.62,4613.0,124.9252,125.0128,124.7852,124.8639,4613.0
2016-12-12 10:00:00,142.6,142.78,142.58,142.64,6241.0,124.8464,125.004,124.8289,124.8815,6241.0
2016-12-12 10:05:00,142.51,142.62,142.42,142.42,2001.0,124.7676,124.8639,124.6888,124.6888,2001.0
2016-12-12 10:10:00,142.18,142.34,142.07,142.23,26950.0,124.4787,124.6188,124.3824,124.5225,26950.0
2016-12-12 10:15:00,142.13,142.16,142.05,142.05,13480.0,124.435,124.4612,124.3649,124.3649,13480.0
2016-12-12 10:20:00,142.01,142.04,141.93,141.95,2400.0,124.3299,124.3562,124.2599,124.2774,2400.0
2016-12-12 10:25:00,141.82,141.83,141.31,141.31,2767.0,124.1635,124.1723,123.717,123.717,2767.0
2016-12-12 10:30:00,141.46,141.7,141.41,141.66,4980.0,123.8484,124.0585,123.8046,124.0235,4980.0
2016-12-12 10:35:00,141.64,142.07,141.63,142.07,2502.0,124.006,124.3824,123.9972,124.3824,2502.0
2016-12-12 10:40:00,141.99,142.01,141.72,141.8,2734.0,124.3124,124.3299,124.076,124.146,2734.0
2016-12-12 10:45:00,141.78,141.79,141.59,141.67,8107.0,124.1285,124.1373,123.9622,124.0322,8107.0
2016-12-12 10:50:00,141.65,141.71,141.49,141.7,6703.0,124.0147,124.0672,123.8746,124.0585,6703.0
2016-12-12 10:55:00,141.72,141.87,141.72,141.79,2121.0,124.076,124.2073,124.076,124.1373,2121.0
2016-12-12 11:00:00,141.72,141.9,141.72,141.78,2200.0,124.076,124.2336,124.076,124.1285,2200.0
2016-12-12 11:05:00,141.7,141.83,141.7,141.76,2300.0,124.0585,124.1723,124.0585,124.111,2300.0
2016-12-12 11:10:00,141.83,141.9,141.76,141.83,6084.0,124.1723,124.2336,124.111,124.1723,6084.0
2016-12-12 11:15:00,141.74,141.9,141.74,141.87,13497.0,124.0935,124.2336,124.0935,124.2073,13497.0
2016-12-12 11:20:00,141.84,141.85,141.73,141.79,5575.0,124.1811,124.1898,124.0848,124.1373,5575.0
2016-12-12 11:25:00,141.79,141.8,141.67,141.68,2100.0,124.1373,124.146,124.0322,124.041,2100.0
2016-12-12 11:30:00,141.67,141.93,141.62,141.87,25646.0,124.0322,124.2599,123.9884,124.2073,25646.0
2016-12-12 11:35:00,141.88,141.88,141.68,141.68,3870.0,124.2161,124.2161,124.041,124.041,3870.0
2016-12-12 11:40:00,141.69,141.71,141.51,141.59,21390.0,124.0497,124.0672,123.8921,123.9622,21390.0
2016-12-12 11:45:00,141.63,141.69,141.6,141.63,15400.0,123.9972,124.0497,123.9709,123.9972,15400.0
2016-12-12 11:50:00,141.63,141.64,141.53,141.62,3500.0,123.9972,124.006,123.9097,123.9884,3500.0
2016-12-12 11:55:00,141.62,141.7,141.57,141.59,18069.0,123.9884,124.0585,123.9447,123.9622,18069.0
2016-12-12 12:00:00,141.56,141.56,141.24,141.27,3981.0,123.9359,123.9359,123.6558,123.682,3981.0
2016-12-12 12:05:00,141.18,141.18,140.98,140.99,5292.0,123.6032,123.6032,123.4281,123.4369,5292.0
2016-12-12 12:10:00,141.03,141.15,140.97,141.11,2500.0,123.4719,123.577,123.4194,123.5419,2500.0
2016-12-12 12:15:00,141.1,141.3,141.1,141.15,16440.0,123.5332,123.7083,123.5332,123.577,16440.0
2016-12-12 12:20:00,141.18,141.24,141.14,141.2,19762.0,123.6032,123.6558,123.5682,123.6207,19762.0
2016-12-12 12:25:00,141.2,141.2,140.89,140.89,15296.0,123.6207,123.6207,123.3493,123.3493,15296.0
2016-12-12 12:30:00,140.88,141.02,140.81,141.02,19801.0,123.3406,123.4631,123.2793,123.4631,19801.0
2016-12-12 12:35:00,141.01,141.33,141.01,141.33,2300.0,123.4544,123.7346,123.4544,123.7346,2300.0
2016-12-12 12:40:00,141.28,141.31,141.21,141.23,2900.0,123.6908,123.717,123.6295,123.647,2900.0
2016-12-12 12:45:00,141.22,141.26,141.14,141.2,7934.0,123.6382,123.6733,123.5682,123.6207,7934.0
2016-12-12 12:50:00,141.17,141.17,140.85,140.94,2399.0,123.5945,123.5945,123.3143,123.3931,2399.0
2016-12-12 12:55:00,140.96,141.04,140.83,140.94,28575.0,123.4106,123.4807,123.2968,123.3931,28575.0
2016-12-12 13:00:00,141.0,141.13,140.96,141.08,12028.0,123.4456,123.5595,123.4106,123.5157,12028.0
2016-12-12 13:05:00,141.1,141.15,141.07,141.13,4875.0,123.5332,123.577,123.5069,123.5595,4875.0
2016-12-12 13:10:00,141.07,141.07,140.99,141.03,3159.0,123.5069,123.5069,123.4369,123.4719,3159.0
2016-12-12 13:15:00,141.01,141.13,141.01,141.1,7292.0,123.4544,123.5595,123.4544,123.5332,7292.0
2016-12-12 13:20:00,141.1,141.14,141.02,141.02,1918.0,123.5332,123.5682,123.4631,123.4631,1918.0
2016-12-12 13:25:00,141.07,141.12,141.05,141.05,1881.0,123.5069,123.5507,123.4894,123.4894,1881.0
2016-12-12 13:30:00,141.0,141.05,140.99,141.05,6821.0,123.4456,123.4894,123.4369,123.4894,6821.0
2016-12-12 13:35:00,141.05,141.05,140.97,140.97,3551.0,123.4894,123.4894,123.4194,123.4194,3551.0
2016-12-12 13:40:00,140.96,141.12,140.95,141.07,8266.0,123.4106,123.5507,123.4019,123.5069,8266.0
2016-12-12 13:45:00,141.07,141.11,140.97,141.05,6003.0,123.5069,123.5419,123.4194,123.4894,6003.0
2016-12-12 13:50:00,141.07,141.1,141.01,141.06,3679.0,123.5069,123.5332,123.4544,123.4982,3679.0
2016-12-12 13:55:00,141.1,141.12,141.06,141.09,5934.0,123.5332,123.5507,123.4982,123.5244,5934.0
2016-12-12 14:00:00,141.09,141.12,141.05,141.08,5691.0,123.5244,123.5507,123.4894,123.5157,5691.0
2016-12-12 14:05:00,141.04,141.07,141.03,141.04,2559.0,123.4807,123.5069,123.4719,123.4807,2559.0
2016-12-12 14:10:00,141.08,141.13,141.06,141.1,9621.0,123.5157,123.5595,123.4982,123.5332,9621.0
2016-12-12 14:15:00,141.11,141.15,141.08,141.08,6779.0,123.5419,123.577,123.5157,123.5157,6779.0
2016-12-12 14:20:00,141.11,141.12,141.02,141.02,6087.0,123.5419,123.5507,123.4631,123.4631,6087.0
2016-12-12 14:25:00,141.07,141.07,141.0,141.04,5024.0,123.5069,123.5069,123.4456,123.4807,5024.0
2016-12-12 14:30:00,141.04,141.33,141.01,141.24,16548.0,123.4807,123.7346,123.4544,123.6558,16548.0
2016-12-12 14:35:00,141.19,141.3,141.17,141.21,5756.0,123.612,123.7083,123.5945,123.6295,5756.0
2016-12-12 14:40:00,141.22,141.22,141.14,141.2,2285.0,123.6382,123.6382,123.5682,123.6207,2285.0
2016-12-12 14:45:00,141.22,141.3,141.14,141.19,6497.0,123.6382,123.7083,123.5682,123.612,6497.0
2016-12-12 14:50:00,141.18,141.24,141.15,141.15,2400.0,123.6032,123.6558,123.577,123.577,2400.0
2016-12-12 14:55:00,141.1,141.15,141.06,141.06,6616.0,123.5332,123.577,123.4982,123.4982,6616.0
2016-12-12 15:00:00,141.04,141.15,141.04,141.13,6161.0,123.4807,123.577,123.4807,123.5595,6161.0
2016-12-12 15:05:00,141.15,141.24,141.14,141.24,4602.0,123.577,123.6558,123.5682,123.6558,4602.0
2016-12-12 15:10:00,141.24,141.28,141.16,141.16,3150.0,123.6558,123.6908,123.5857,123.5857,3150.0
2016-12-12 15:15:00,141.19,141.38,141.19,141.25,18629.0,123.612,123.7783,123.612,123.6645,18629.0
2016-12-12 15:20:00,141.26,141.37,141.26,141.33,3659.0,123.6733,123.7696,123.6733,123.7346,3659.0
2016-12-12 15:25:00,141.34,141.37,141.29,141.3,3495.0,123.7433,123.7696,123.6995,123.7083,3495.0
2016-12-12 15:30:00,141.27,141.27,141.17,141.24,4429.0,123.682,123.682,123.5945,123.6558,4429.0
2016-12-12 15:35:00,141.22,141.44,141.22,141.43,12707.0,123.6382,123.8309,123.6382,123.8221,12707.0
2016-12-12 15:40:00,141.43,141.44,141.38,141.43,7594.0,123.8221,123.8309,123.7783,123.8221,7594.0
2016-12-12 15:45:00,141.44,141.54,141.42,141.46,32408.0,123.8309,123.9184,123.8133,123.8484,32408.0
2016-12-12 15:50:00,141.47,141.53,141.45,141.51,8269.0,123.8571,123.9097,123.8396,123.8921,8269.0
2016-12-12 15:55:00,141.51,141.59,141.44,141.55,22929.0,123.8921,123.9622,123.8309,123.9272,22929.0
2016-12-13 09:30:00,142.12,142.5,141.56,142.5,10504.0,124.4262,124.7589,123.9359,124.7589,10504.0
2016-12-13 09:35:00,142.4,142.4,141.9,142.23,4700.0,124.6713,124.6713,124.2336,124.5225,4700.0
2016-12-13 09:40:00,142.19,142.47,142.16,142.34,5018.0,124.4875,124.7326,124.4612,124.6188,5018.0
2016-12-13 09:45:00,142.34,142.43,141.98,142.07,4005.0,124.6188,124.6976,124.3036,124.3824,4005.0
2016-12-13 09:50:00,142.02,142.06,141.5,141.57,3799.0,124.3386,124.3737,123.8834,123.9447,3799.0
2016-12-13 09:55:00,141.48,141.55,141.33,141.4,4800.0,123.8659,123.9272,123.7346,123.7958,4800.0
2016-12-13 10:00:00,141.38,141.54,141.33,141.35,17354.0,123.7783,123.9184,123.7346,123.7521,17354.0
2016-12-13 10:05:00,141.34,141.43,141.24,141.43,19327.0,123.7433,123.8221,123.6558,123.8221,19327.0
2016-12-13 10:10:00,141.4,141.53,141.33,141.4,6400.0,123.7958,123.9097,123.7346,123.7958,6400.0
2016-12-13 10:15:00,141.34,141.51,141.22,141.34,10000.0,123.7433,123.8921,123.6382,123.7433,10000.0
2016-12-13 10:20:00,141.37,141.37,140.91,140.99,2395.0,123.7696,123.7696,123.3668,123.4369,2395.0
2016-12-13 10:25:00,141.02,141.15,141.01,141.06,4205.0,123.4631,123.577,123.4544,123.4982,4205.0
2016-12-13 10:30:00,140.97,140.97,140.67,140.69,3489.0,123.4194,123.4194,123.1567,123.1742,3489.0
2016-12-13 10:35:00,140.73,140.85,140.63,140.85,5609.0,123.2093,123.3143,123.1217,123.3143,5609.0
2016-12-13 10:40:00,140.87,140.88,140.76,140.8,5329.0,123.3318,123.3406,123.2355,123.2705,5329.0
2016-12-13 10:45:00,140.78,140.83,140.67,140.78,7961.0,123.253,123.2968,123.1567,123.253,7961.0
2016-12-13 10:50:00,140.75,140.89,140.75,140.75,11459.0,123.2268,123.3493,123.2268,123.2268,11459.0
2016-12-13 10:55:00,140.69,140.75,140.62,140.69,7382.0,123.1742,123.2268,123.1129,123.1742,7382.0
2016-12-13 11:00:00,140.63,140.73,140.63,140.7,2300.0,123.1217,123.2093,123.1217,123.183,2300.0
2016-12-13 11:05:00,140.64,140.68,140.61,140.65,2824.0,123.1305,123.1655,123.1042,123.1392,2824.0
2016-12-13 11:10:00,140.65,140.65,140.57,140.63,1775.0,123.1392,123.1392,123.0692,123.1217,1775.0
2016-12-13 11:15:00,140.63,140.63,140.5,140.5,2000.0,123.1217,123.1217,123.0079,123.0079,2000.0
2016-12-13 11:20:00,140.5,140.84,140.47,140.84,5737.0,123.0079,123.3056,122.9816,123.3056,5737.0
2016-12-13 11:25:00,140.84,140.86,140.74,140.74,21400.0,123.3056,123.3231,123.218,123.218,21400.0
2016-12-13 11:30:00,140.69,140.7,140.59,140.61,1000.0,123.1742,123.183,123.0867,123.1042,1000.0
2016-12-13 11:35:00,140.56,140.57,140.41,140.51,3700.0,123.0604,123.0692,122.9291,123.0166,3700.0
2016-12-13 11:40:00,140.53,140.65,140.53,140.63,2781.0,123.0342,123.1392,123.0342,123.1217,2781.0
2016-12-13 11:45:00,140.63,140.63,140.52,140.54,13733.0,123.1217,123.1217,123.0254,123.0429,13733.0
2016-12-13 11:50:00,140.56,140.62,140.5,140.57,4965.0,123.0604,123.1129,123.0079,123.0692,4965.0
2016-12-13 11:55:00,140.59,140.78,140.56,140.78,8200.0,123.0867,123.253,123.0604,123.253,8200.0
2016-12-13 12:00:00,140.78,140.88,140.69,140.88,9719.0,123.253,123.3406,123.1742,123.3406,9719.0
2016-12-13 12:05:00,140.92,140.96,140.82,140.94,9982.0,123.3756,123.4106,123.288,123.3931,9982.0
2016-12-13 12:10:00,140.9,140.96,140.88,140.93,5172.0,123.3581,123.4106,123.3406,123.3844,5172.0
2016-12-13 12:15:00,140.97,141.14,140.96,141.07,2995.0,123.4194,123.5682,123.4106,123.5069,2995.0
2016-12-13 12:20:00,141.1,141.14,141.04,141.04,2903.0,123.5332,123.5682,123.4807,123.4807,2903.0
2016-12-13 12:25:00,141.1,141.15,141.03,141.03,3834.0,123.5332,123.577,123.4719,123.4719,3834.0
2016-12-13 12:30:00,141.02,141.09,140.98,141.09,2200.0,123.4631,123.5244,123.4281,123.5244,2200.0
2016-12-13 12:35:00,141.11,141.12,141.04,141.06,1647.0,123.5419,123.5507,123.4807,123.4982,1647.0
2016-12-13 12:40:00,141.11,141.23,141.08,141.21,4262.0,123.5419,123.647,123.5157,123.6295,4262.0
2016-12-13 12:45:00,141.19,141.23,141.12,141.19,3039.0,123.612,123.647,123.5507,123.612,3039.0
2016-12-13 12:50:00,141.14,141.21,141.1,141.16,3400.0,123.5682,123.6295,123.5332,123.5857,3400.0
2016-12-13 12:55:00,141.19,141.21,141.15,141.19,2101.0,123.612,123.6295,123.577,123.612,2101.0
2016-12-13 13:00:00,141.16,141.27,141.12,141.2,11925.0,123.5857,123.682,123.5507,123.6207,11925.0
2016-12-13 13:05:00,141.23,141.27,141.2,141.23,2016.0,123.647,123.682,123.6207,123.647,2016.0
2016-12-13 13:10:00,141.2,141.3,141.2,141.28,2400.0,123.6207,123.7083,123.6207,123.6908,2400.0
2016-12-13 13:15:00,141.28,141.51,141.25,141.48,4200.0,123.6908,123.8921,123.6645,123.8659,4200.0
2016-12-13 13:20:00,141.49,141.6,141.49,141.59,8603.0,123.8746,123.9709,123.8746,123.9622,8603.0
2016-12-13 13:25:00,141.59,141.66,141.53,141.65,3009.0,123.9622,124.0235,123.9097,124.0147,3009.0
2016-12-13 13:30:00,141.67,141.68,141.56,141.62,1000.0,124.0322,124.041,123.9359,123.9884,1000.0
2016-12-13 13:35:00,141.6,141.61,141.51,141.51,1774.0,123.9709,123.9797,123.8921,123.8921,1774.0
2016-12-13 13:40:00,141.51,141.53,141.39,141.52,8642.0,123.8921,123.9097,123.7871,123.9009,8642.0
2016-12-13 13:45:00,141.53,141.53,141.38,141.38,3056.0,123.9097,123.9097,123.7783,123.7783,3056.0
2016-12-13 13:50:00,141.43,141.45,141.39,141.39,1400.0,123.8221,123.8396,123.7871,123.7871,1400.0
2016-12-13 13:55:00,141.42,141.42,141.32,141.33,2018.0,123.8133,123.8133,123.7258,123.7346,2018.0
2016-12-13 14:00:00,141.3,141.37,141.28,141.33,5787.0,123.7083,123.7696,123.6908,123.7346,5787.0
2016-12-13 14:05:00,141.34,141.4,141.28,141.31,4600.0,123.7433,123.7958,123.6908,123.717,4600.0
2016-12-13 14:10:00,141.31,141.35,141.24,141.32,7558.0,123.717,123.7521,123.6558,123.7258,7558.0
2016-12-13 14:15:00,141.33,141.35,141.16,141.16,2303.0,123.7346,123.7521,123.5857,123.5857,2303.0
2016-12-13 14:20:00,141.19,141.29,141.15,141.25,5190.0,123.612,123.6995,123.577,123.6645,5190.0
2016-12-13 14:25:00,141.25,141.3,141.23,141.24,3648.0,123.6645,123.7083,123.647,123.6558,3648.0
2016-12-13 14:30:00,141.25,141.25,141.17,141.17,1653.0,123.6645,123.6645,123.5945,123.5945,1653.0
2016-12-13 14:35:00,141.2,141.22,141.11,141.15,4105.0,123.6207,123.6382,123.5419,123.577,4105.0
2016-12-13 14:40:00,141.15,141.3,141.15,141.27,4299.0,123.577,123.7083,123.577,123.682,4299.0
2016-12-13 14:45:00,141.3,141.42,141.28,141.36,1660.0,123.7083,123.8133,123.6908,123.7608,1660.0
2016-12-13 14:50:00,141.37,141.46,141.34,141.37,3986.0,123.7696,123.8484,123.7433,123.7696,3986.0
2016-12-13 14:55:00,141.38,141.4,141.29,141.29,7827.0,123.7783,123.7958,123.6995,123.6995,7827.0
2016-12-13 15:00:00,141.32,141.4,141.28,141.37,6743.0,123.7258,123.7958,123.6908,123.7696,6743.0
2016-12-13 15:05:00,141.35,141.36,141.28,141.34,13436.0,123.7521,123.7608,123.6908,123.7433,13436.0
2016-12-13 15:10:00,141.34,141.37,141.16,141.18,10687.0,123.7433,123.7696,123.5857,123.6032,10687.0
2016-12-13 15:15:00,141.16,141.18,141.09,141.1,4822.0,123.5857,123.6032,123.5244,123.5332,4822.0
2016-12-13 15:20:00,141.08,141.08,140.93,140.95,7900.0,123.5157,123.5157,123.3844,123.4019,7900.0
2016-12-13 15:25:00,140.95,141.03,140.92,141.01,7889.0,123.4019,123.4719,123.3756,123.4544,7889.0
2016-12-13 15:30:00,141.03,141.09,140.98,141.05,9387.0,123.4719,123.5244,123.4281,123.4894,9387.0
2016-12-13 15:35:00,141.05,141.08,141.0,141.03,8872.0,123.4894,123.5157,123.4456,123.4719,8872.0
2016-12-13 15:40:00,141.03,141.12,141.02,141.1,21970.0,123.4719,123.5507,123.4631,123.5332,21970.0
2016-12-13 15:45:00,141.06,141.08,141.0,141.04,21899.0,123.4982,123.5157,123.4456,123.4807,21899.0
2016-12-13 15:50:00,141.04,141.06,140.92,140.93,29517.0,123.4807,123.4982,123.3756,123.3844,29517.0
2016-12-13 15:55:00,140.94,141.03,140.94,141.01,32035.0,123.3931,123.4719,123.3931,123.4544,32035.0
2016-12-14 09:30:00,140.58,141.11,140.58,141.09,6949.0,123.0779,123.5419,123.0779,123.5244,6949.0
2016-12-14 09:35:00,141.07,142.0,141.07,141.7,6590.0,123.5069,124.3211,123.5069,124.0585,6590.0
2016-12-14 09:40:00,141.65,141.66,140.95,140.95,5252.0,124.0147,124.0235,123.4019,123.4019,5252.0
2016-12-14 09:45:00,141.07,141.37,140.95,141.03,11523.0,123.5069,123.7696,123.4019,123.4719,11523.0
2016-12-14 09:50:00,141.04,141.19,141.03,141.09,2960.0,123.4807,123.612,123.4719,123.5244,2960.0
2016-12-14 09:55:00,141.07,141.15,140.91,140.96,10400.0,123.5069,123.577,123.3668,123.4106,10400.0
2016-12-14 10:00:00,140.8,140.85,140.58,140.64,4639.0,123.2705,123.3143,123.0779,123.1305,4639.0
2016-12-14 10:05:00,140.62,140.83,140.38,140.51,17270.0,123.1129,123.2968,122.9028,123.0166,17270.0
2016-12-14 10:10:00,140.58,140.58,140.44,140.53,5244.0,123.0779,123.0779,122.9554,123.0342,5244.0
2016-12-14 10:15:00,140.44,140.45,140.17,140.31,6244.0,122.9554,122.9641,122.719,122.8415,6244.0
2016-12-14 10:20:00,140.38,140.94,140.38,140.94,1700.0,122.9028,123.3931,122.9028,123.3931,1700.0
2016-12-14 10:25:00,141.03,141.17,140.91,141.17,1600.0,123.4719,123.5945,123.3668,123.5945,1600.0
2016-12-14 10:30:00,141.17,141.23,140.86,141.05,13101.0,123.5945,123.647,123.3231,123.4894,13101.0
2016-12-14 10:35:00,141.0,141.14,141.0,141.01,6607.0,123.4456,123.5682,123.4456,123.4544,6607.0
2016-12-14 10:40:00,141.0,141.08,140.97,141.01,7533.0,123.4456,123.5157,123.4194,123.4544,7533.0
2016-12-14 10:45:00,141.0,141.09,140.98,141.03,6778.0,123.4456,123.5244,123.4281,123.4719,6778.0
2016-12-14 10:50:00,141.02,141.14,141.0,141.14,10252.0,123.4631,123.5682,123.4456,123.5682,10252.0
2016-12-14 10:55:00,141.13,141.17,141.1,141.17,1100.0,123.5595,123.5945,123.5332,123.5945,1100.0
2016-12-14 11:00:00,141.1,141.14,140.92,141.0,1752.0,123.5332,123.5682,123.3756,123.4456,1752.0
2016-12-14 11:05:00,140.96,141.02,140.92,140.92,14790.0,123.4106,123.4631,123.3756,123.3756,14790.0
2016-12-14 11:10:00,140.89,141.0,140.89,140.96,4300.0,123.3493,123.4456,123.3493,123.4106,4300.0
2016-12-14 11:15:00,141.01,141.22,140.91,141.07,3953.0,123.4544,123.6382,123.3668,123.5069,3953.0
2016-12-14 11:20:00,141.12,141.25,141.12,141.23,1300.0,123.5507,123.6645,123.5507,123.647,1300.0
2016-12-14 11:25:00,141.15,141.23,141.1,141.11,1533.0,123.577,123.647,123.5332,123.5419,1533.0
2016-12-14 11:30:00,140.97,140.99,140.75,140.75,1500.0,123.4194,123.4369,123.2268,123.2268,1500.0
2016-12-14 11:35:00,140.7,140.75,140.7,140.72,1608.0,123.183,123.2268,123.183,123.2005,1608.0
2016-12-14 11:40:00,140.66,140.66,140.56,140.61,1800.0,123.148,123.148,123.0604,123.1042,1800.0
2016-12-14 11:45:00,140.63,140.68,140.57,140.68,4102.0,123.1217,123.1655,123.0692,123.1655,4102.0
2016-12-14 11:50:00,140.73,140.74,140.6,140.67,2687.0,123.2093,123.218,123.0954,123.1567,2687.0
2016-12-14 11:55:00,140.69,140.78,140.59,140.73,8418.0,123.1742,123.253,123.0867,123.2093,8418.0
2016-12-14 12:00:00,140.76,140.94,140.76,140.88,4287.0,123.2355,123.3931,123.2355,123.3406,4287.0
2016-12-14 12:05:00,140.89,140.99,140.81,140.99,8719.0,123.3493,123.4369,123.2793,123.4369,8719.0
2016-12-14 12:10:00,141.04,141.18,141.02,141.15,3840.0,123.4807,123.6032,123.4631,123.577,3840.0
2016-12-14 12:15:00,141.14,141.16,141.02,141.13,3561.0,123.5682,123.5857,123.4631,123.5595,3561.0
2016-12-14 12:20:00,141.14,141.26,141.07,141.22,3207.0,123.5682,123.6733,123.5069,123.6382,3207.0
2016-12-14 12:25:00,141.26,141.31,141.17,141.2,3700.0,123.6733,123.717,123.5945,123.6207,3700.0
2016-12-14 12:30:00,141.24,141.3,141.16,141.21,3593.0,123.6558,123.7083,123.5857,123.6295,3593.0
2016-12-14 12:35:00,141.19,141.34,141.18,141.34,2600.0,123.612,123.7433,123.6032,123.7433,2600.0
2016-12-14 12:40:00,141.28,141.32,141.1,141.22,12241.0,123.6908,123.7258,123.5332,123.6382,12241.0
2016-12-14 12:45:00,141.23,141.25,141.06,141.22,4855.0,123.647,123.6645,123.4982,123.6382,4855.0
2016-12-14 12:50:00,141.19,141.28,141.19,141.2,3231.0,123.612,123.6908,123.612,123.6207,3231.0
2016-12-14 12:55:00,141.25,141.29,141.23,141.24,1351.0,123.6645,123.6995,123.647,123.6558,1351.0
2016-12-14 13:00:00,141.27,141.41,141.21,141.26,5200.0,123.682,123.8046,123.6295,123.6733,5200.0
2016-12-14 13:05:00,141.25,141.26,141.13,141.24,3699.0,123.6645,123.6733,123.5595,123.6558,3699.0
2016-12-14 13:10:00,141.25,141.41,141.25,141.41,4808.0,123.6645,123.8046,123.6645,123.8046,4808.0
2016-12-14 13:15:00,141.36,141.36,141.24,141.36,4222.0,123.7608,123.7608,123.6558,123.7608,4222.0
2016-12-14 13:20:00,141.36,141.37,141.25,141.34,2419.0,123.7608,123.7696,123.6645,123.7433,2419.0
2016-12-14 13:25:00,141.38,141.43,141.34,141.38,2300.0,123.7783,123.8221,123.7433,123.7783,2300.0
2016-12-14 13:30:00,141.41,141.49,141.41,141.47,1503.0,123.8046,123.8746,123.8046,123.8571,1503.0
2016-12-14 13:35:00,141.39,141.47,141.32,141.35,3008.0,123.7871,123.8571,123.7258,123.7521,3008.0
2016-12-14 13:40:00,141.4,141.62,141.38,141.58,4055.0,123.7958,123.9884,123.7783,123.9534,4055.0
2016-12-14 13:45:00,141.58,141.71,141.53,141.7,7468.0,123.9534,124.0672,123.9097,124.0585,7468.0
2016-12-14 13:50:00,141.7,141.77,141.59,141.76,5351.0,124.0585,124.1198,123.9622,124.111,5351.0
2016-12-14 13:55:00,141.69,141.83,141.68,141.81,6477.0,124.0497,124.1723,124.041,124.1548,6477.0
2016-12-14 14:00:00,141.72,142.0,141.4,142.0,9135.0,124.076,124.3211,123.7958,124.3211,9135.0
2016-12-14 14:05:00,141.89,142.0,141.58,141.79,19734.0,124.2248,124.3211,123.9534,124.1373,19734.0
2016-12-14 14:10:00,141.72,141.85,141.37,141.38,5098.0,124.076,124.1898,123.7696,123.7783,5098.0
2016-12-14 14:15:00,141.39,141.57,141.31,141.57,7573.0,123.7871,123.9447,123.717,123.9447,7573.0
2016-12-14 14:20:00,141.63,141.63,141.23,141.36,15131.0,123.9972,123.9972,123.647,123.7608,15131.0
2016-12-14 14:25:00,141.29,141.35,140.78,140.79,20117.0,123.6995,123.7521,123.253,123.2618,20117.0
2016-12-14 14:30:00,140.8,141.11,140.8,141.0,9376.0,123.2705,123.5419,123.2705,123.4456,9376.0
2016-12-14 14:35:00,141.0,141.21,140.9,141.21,12141.0,123.4456,123.6295,123.3581,123.6295,12141.0
2016-12-14 14:40:00,141.25,141.42,141.07,141.31,8668.0,123.6645,123.8133,123.5069,123.717,8668.0
2016-12-14 14:45:00,141.23,141.24,141.02,141.12,10058.0,123.647,123.6558,123.4631,123.5507,10058.0
2016-12-14 14:50:00,141.11,141.13,140.98,140.98,9758.0,123.5419,123.5595,123.4281,123.4281,9758.0
2016-12-14 14:55:00,140.98,141.08,140.77,140.77,25191.0,123.4281,123.5157,123.2443,123.2443,25191.0
2016-12-14 15:00:00,140.77,140.96,140.75,140.77,10545.0,123.2443,123.4106,123.2268,123.2443,10545.0
2016-12-14 15:05:00,140.83,140.84,140.22,140.3,17168.0,123.2968,123.3056,122.7627,122.8328,17168.0
2016-12-14 15:10:00,140.28,140.38,140.11,140.26,218567.0,122.8153,122.9028,122.6664,122.7978,218567.0
2016-12-14 15:15:00,140.26,140.29,140.05,140.06,26077.0,122.7978,122.824,122.6139,122.6227,26077.0
2016-12-14 15:20:00,140.06,140.23,140.05,140.05,6565.0,122.6227,122.7715,122.6139,122.6139,6565.0
2016-12-14 15:25:00,140.04,140.16,140.01,140.1,8921.0,122.6052,122.7102,122.5789,122.6577,8921.0
2016-12-14 15:30:00,140.17,140.66,140.17,140.61,12792.0,122.719,123.148,122.719,123.1042,12792.0
2016-12-14 15:35:00,140.63,140.96,140.54,140.91,28870.0,123.1217,123.4106,123.0429,123.3668,28870.0
2016-12-14 15:40:00,140.96,140.96,140.5,140.5,12339.0,123.4106,123.4106,123.0079,123.0079,12339.0
2016-12-14 15:45:00,140.5,140.53,140.4,140.44,22081.0,123.0079,123.0342,122.9203,122.9554,22081.0
2016-12-14 15:50:00,140.42,140.42,140.03,140.16,37110.0,122.9378,122.9378,122.5964,122.7102,37110.0
2016-12-14 15:55:00,140.22,140.32,140.03,140.21,37137.0,122.7627,122.8503,122.5964,122.754,37137.0
2016-12-15 09:30:00,140.3,140.8,139.92,140.68,32918.0,122.8328,123.2705,122.5001,123.1655,32918.0
2016-12-15 09:35:00,140.67,140.67,140.09,140.51,11110.0,123.1567,123.1567,122.6489,123.0166,11110.0
2016-12-15 09:40:00,140.42,141.19,140.41,140.75,18093.0,122.9378,123.612,122.9291,123.2268,18093.0
2016-12-15 09:45:00,140.7,141.94,140.7,141.94,32227.0,123.183,124.2686,123.183,124.2686,32227.0
2016-12-15 09:50:00,141.93,142.27,141.66,142.27,25566.0,124.2599,124.5575,124.0235,124.5575,25566.0
2016-12-15 09:55:00,142.3,143.05,142.11,143.0,45396.0,124.5838,125.2404,124.4174,125.1966,45396.0
2016-12-15 10:00:00,142.97,143.39,142.97,143.16,23345.0,125.1704,125.5381,125.1704,125.3367,23345.0
2016-12-15 10:05:00,143.16,143.29,142.77,142.87,11940.0,125.3367,125.4505,124.9953,125.0828,11940.0
2016-12-15 10:10:00,142.97,142.99,142.64,142.94,6682.0,125.1704,125.1879,124.8815,125.1441,6682.0
2016-12-15 10:15:00,142.98,143.02,142.6,142.61,14600.0,125.1791,125.2141,124.8464,124.8552,14600.0
2016-12-15 10:20:00,142.68,142.89,142.6,142.81,12500.0,124.9165,125.1003,124.8464,125.0303,12500.0
2016-12-15 10:25:00,142.86,142.95,142.57,142.59,11767.0,125.0741,125.1529,124.8202,124.8377,11767.0
2016-12-15 10:30:00,142.67,143.02,142.66,143.0,5503.0,124.9077,125.2141,124.899,125.1966,5503.0
2016-12-15 10:35:00,143.04,143.04,142.63,143.02,4801.0,125.2317,125.2317,124.8727,125.2141,4801.0
2016-12-15 10:40:00,143.08,143.33,142.95,143.33,5223.0,125.2667,125.4856,125.1529,125.4856,5223.0
2016-12-15 10:45:00,143.31,143.38,143.13,143.26,11032.0,125.468,125.5293,125.3105,125.4243,11032.0
2016-12-15 10:50:00,143.29,143.79,143.29,143.72,10954.0,125.4505,125.8883,125.4505,125.827,10954.0
2016-12-15 10:55:00,143.77,143.77,143.38,143.63,14056.0,125.8708,125.8708,125.5293,125.7482,14056.0
2016-12-15 11:00:00,143.68,143.9,143.67,143.88,15059.0,125.792,125.9846,125.7832,125.9671,15059.0
2016-12-15 11:05:00,143.9,144.34,143.89,144.11,26552.0,125.9846,126.3698,125.9758,126.1684,26552.0
2016-12-15 11:10:00,144.1,144.26,143.97,144.26,9554.0,126.1597,126.2998,126.0459,126.2998,9554.0
2016-12-15 11:15:00,144.26,144.45,144.11,144.33,18026.0,126.2998,126.4661,126.1684,126.3611,18026.0
2016-12-15 11:20:00,144.36,144.45,144.1,144.15,9618.0,126.3873,126.4661,126.1597,126.2035,9618.0
2016-12-15 11:25:00,144.08,144.15,143.64,143.69,7406.0,126.1422,126.2035,125.757,125.8007,7406.0
2016-12-15 11:30:00,143.64,143.88,143.57,143.87,30054.0,125.757,125.9671,125.6957,125.9583,30054.0
2016-12-15 11:35:00,143.85,144.21,143.8,144.21,11301.0,125.9408,126.256,125.897,126.256,11301.0
2016-12-15 11:40:00,144.23,144.31,143.8,143.87,7203.0,126.2735,126.3435,125.897,125.9583,7203.0
2016-12-15 11:45:00,143.72,143.73,143.4,143.4,5004.0,125.827,125.8358,125.5468,125.5468,5004.0
2016-12-15 11:50:00,143.38,143.7,143.31,143.7,6432.0,125.5293,125.8095,125.468,125.8095,6432.0
2016-12-15 11:55:00,143.62,143.66,143.4,143.66,5468.0,125.7395,125.7745,125.5468,125.7745,5468.0
2016-12-15 12:00:00,143.69,143.69,143.26,143.26,6595.0,125.8007,125.8007,125.4243,125.4243,6595.0
2016-12-15 12:05:00,143.32,143.71,143.26,143.71,20623.0,125.4768,125.8182,125.4243,125.8182,20623.0
2016-12-15 12:10:00,143.69,143.69,143.53,143.63,10940.0,125.8007,125.8007,125.6607,125.7482,10940.0
2016-12-15 12:15:00,143.71,143.93,143.65,143.75,49984.0,125.8182,126.0109,125.7657,125.8533,49984.0
2016-12-15 12:20:00,143.75,143.75,143.41,143.55,17754.0,125.8533,125.8533,125.5556,125.6782,17754.0
2016-12-15 12:25:00,143.51,143.55,143.44,143.49,7525.0,125.6431,125.6782,125.5819,125.6256,7525.0
2016-12-15 12:30:00,143.47,143.47,143.09,143.09,9338.0,125.6081,125.6081,125.2754,125.2754,9338.0
2016-12-15 12:35:00,143.1,143.24,142.92,142.92,11786.0,125.2842,125.4068,125.1266,125.1266,11786.0
2016-12-15 12:40:00,142.97,143.18,142.85,142.88,11718.0,125.1704,125.3542,125.0653,125.0916,11718.0
2016-12-15 12:45:00,142.9,143.29,142.9,143.28,8988.0,125.1091,125.4505,125.1091,125.4418,8988.0
2016-12-15 12:50:00,143.25,143.26,143.0,143.0,10000.0,125.4155,125.4243,125.1966,125.1966,10000.0
2016-12-15 12:55:00,143.09,143.35,143.09,143.35,7313.0,125.2754,125.5031,125.2754,125.5031,7313.0
2016-12-15 13:00:00,143.39,143.54,143.35,143.42,11554.0,125.5381,125.6694,125.5031,125.5644,11554.0
2016-12-15 13:05:00,143.42,143.52,143.16,143.25,11518.0,125.5644,125.6519,125.3367,125.4155,11518.0
2016-12-15 13:10:00,143.24,143.41,143.12,143.34,8700.0,125.4068,125.5556,125.3017,125.4943,8700.0
2016-12-15 13:15:00,143.34,143.37,143.21,143.21,5312.0,125.4943,125.5206,125.3805,125.3805,5312.0
2016-12-15 13:20:00,143.22,143.31,143.16,143.22,15768.0,125.3893,125.468,125.3367,125.3893,15768.0
2016-12-15 13:25:00,143.27,143.37,143.2,143.23,14463.0,125.433,125.5206,125.3717,125.398,14463.0
2016-12-15 13:30:00,143.27,143.47,143.21,143.23,5500.0,125.433,125.6081,125.3805,125.398,5500.0
2016-12-15 13:35:00,143.29,143.29,143.11,143.11,5284.0,125.4505,125.4505,125.2929,125.2929,5284.0
2016-12-15 13:40:00,143.08,143.08,142.92,142.92,5000.0,125.2667,125.2667,125.1266,125.1266,5000.0
2016-12-15 13:45:00,142.81,142.89,142.61,142.75,11713.0,125.0303,125.1003,124.8552,124.9778,11713.0
2016-12-15 13:50:00,142.77,142.83,142.33,142.5,8483.0,124.9953,125.0478,124.6101,124.7589,8483.0
2016-12-15 13:55:00,142.53,142.84,142.5,142.77,15796.0,124.7852,125.0566,124.7589,124.9953,15796.0
2016-12-15 14:00:00,142.77,143.11,142.77,143.08,13226.0,124.9953,125.2929,124.9953,125.2667,13226.0
2016-12-15 14:05:00,143.06,143.1,142.96,142.98,10609.0,125.2492,125.2842,125.1616,125.1791,10609.0
2016-12-15 14:10:00,142.98,142.98,142.86,142.96,3609.0,125.1791,125.1791,125.0741,125.1616,3609.0
2016-12-15 14:15:00,142.97,143.08,142.96,143.02,9992.0,125.1704,125.2667,125.1616,125.2141,9992.0
2016-12-15 14:20:00,143.0,143.13,142.95,143.02,25762.0,125.1966,125.3105,125.1529,125.2141,25762.0
2016-12-15 14:25:00,142.98,143.16,142.98,143.14,10329.0,125.1791,125.3367,125.1791,125.3192,10329.0
2016-12-15 14:30:00,143.14,143.14,142.99,143.0,18383.0,125.3192,125.3192,125.1879,125.1966,18383.0
2016-12-15 14:35:00,143.05,143.22,143.0,143.21,12782.0,125.2404,125.3893,125.1966,125.3805,12782.0
2016-12-15 14:40:00,143.19,143.21,142.94,142.99,10045.0,125.363,125.3805,125.1441,125.1879,10045.0
2016-12-15 14:45:00,142.99,143.07,142.98,143.06,6500.0,125.1879,125.2579,125.1791,125.2492,6500.0
2016-12-15 14:50:00,143.06,143.23,143.05,143.05,10550.0,125.2492,125.398,125.2404,125.2404,10550.0
2016-12-15 14:55:00,143.02,143.23,142.98,143.2,4910.0,125.2141,125.398,125.1791,125.3717,4910.0
2016-12-15 15:00:00,143.19,143.19,142.97,142.97,12227.0,125.363,125.363,125.1704,125.1704,12227.0
2016-12-15 15:05:00,142.97,143.14,142.92,142.92,9792.0,125.1704,125.3192,125.1266,125.1266,9792.0
2016-12-15 15:10:00,142.88,143.04,142.8,142.94,21269.0,125.0916,125.2317,125.0215,125.1441,21269.0
2016-12-15 15:15:00,143.02,143.09,142.95,143.06,9993.0,125.2141,125.2754,125.1529,125.2492,9993.0
2016-12-15 15:20:00,143.01,143.1,143.01,143.08,12949.0,125.2054,125.2842,125.2054,125.2667,12949.0
2016-12-15 15:25:00,143.05,143.17,142.97,142.97,16776.0,125.2404,125.3455,125.1704,125.1704,16776.0
2016-12-15 15:30:00,143.0,143.09,142.96,143.03,23253.0,125.1966,125.2754,125.1616,125.2229,23253.0
2016-12-15 15:35:00,143.0,143.08,142.96,143.06,34298.0,125.1966,125.2667,125.1616,125.2492,34298.0
2016-12-15 15:40:00,143.06,143.09,142.97,143.03,25145.0,125.2492,125.2754,125.1704,125.2229,25145.0
2016-12-15 15:45:00,143.05,143.19,143.0,143.0,41164.0,125.2404,125.363,125.1966,125.1966,41164.0
2016-12-15 15:50:00,143.02,143.09,142.99,143.07,43671.0,125.2141,125.2754,125.1879,125.2579,43671.0
2016-12-15 15:55:00,143.04,143.11,142.95,143.02,68433.0,125.2317,125.2929,125.1529,125.2141,68433.0
2016-12-16 09:30:00,143.66,143.84,143.43,143.5,178340.0,125.7745,125.9321,125.5731,125.6344,178340.0
2016-12-16 09:35:00,143.47,143.48,142.89,143.21,30106.0,125.6081,125.6169,125.1003,125.3805,30106.0
2016-12-16 09:40:00,143.0,143.32,142.54,142.95,12284.0,125.1966,125.4768,124.7939,125.1529,12284.0
2016-12-16 09:45:00,142.86,143.19,142.82,143.03,12211.0,125.0741,125.363,125.039,125.2229,12211.0
2016-12-16 09:50:00,143.06,143.16,142.56,142.8,16376.0,125.2492,125.3367,124.8114,125.0215,16376.0
2016-12-16 09:55:00,142.84,143.0,142.62,142.9,14300.0,125.0566,125.1966,124.8639,125.1091,14300.0
2016-12-16 10:00:00,142.92,143.0,142.8,142.86,22690.0,125.1266,125.1966,125.0215,125.0741,22690.0
2016-12-16 10:05:00,142.89,143.56,142.89,143.44,31768.0,125.1003,125.6869,125.1003,125.5819,31768.0
2016-12-16 10:10:00,143.43,143.57,143.42,143.57,7703.0,125.5731,125.6957,125.5644,125.6957,7703.0
2016-12-16 10:15:00,143.56,143.94,143.56,143.85,10494.0,125.6869,126.0196,125.6869,125.9408,10494.0
2016-12-16 10:20:00,143.82,143.85,143.56,143.78,9479.0,125.9146,125.9408,125.6869,125.8795,9479.0
2016-12-16 10:25:00,143.78,143.84,143.42,143.43,7789.0,125.8795,125.9321,125.5644,125.5731,7789.0
2016-12-16 10:30:00,143.51,143.7,143.42,143.45,23918.0,125.6431,125.8095,125.5644,125.5906,23918.0
2016-12-16 10:35:00,143.46,143.92,143.46,143.92,10525.0,125.5994,126.0021,125.5994,126.0021,10525.0
2016-12-16 10:40:00,143.87,144.41,143.87,144.22,13498.0,125.9583,126.4311,125.9583,126.2648,13498.0
2016-12-16 10:45:00,144.27,144.44,144.1,144.1,10408.0,126.3085,126.4574,126.1597,126.1597,10408.0
2016-12-16 10:50:00,144.06,144.23,143.98,144.23,7400.0,126.1247,126.2735,126.0546,126.2735,7400.0
2016-12-16 10:55:00,144.23,144.23,143.86,143.86,17099.0,126.2735,126.2735,125.9496,125.9496,17099.0
2016-12-16 11:00:00,143.86,143.87,143.49,143.5,13295.0,125.9496,125.9583,125.6256,125.6344,13295.0
2016-12-16 11:05:00,143.5,143.62,143.45,143.6,22813.0,125.6344,125.7395,125.5906,125.7219,22813.0
2016-12-16 11:10:00,143.58,143.71,143.43,143.52,15257.0,125.7044,125.8182,125.5731,125.6519,15257.0
2016-12-16 11:15:00,143.53,143.56,143.44,143.5,8485.0,125.6607,125.6869,125.5819,125.6344,8485.0
2016-12-16 11:20:00,143.49,143.55,143.42,143.5,9783.0,125.6256,125.6782,125.5644,125.6344,9783.0
2016-12-16 11:25:00,143.53,143.54,143.28,143.42,17827.0,125.6607,125.6694,125.4418,125.5644,17827.0
2016-12-16 11:30:00,143.45,143.51,143.28,143.5,19420.0,125.5906,125.6431,125.4418,125.6344,19420.0
2016-12-16 11:35:00,143.49,143.53,143.38,143.5,13754.0,125.6256,125.6607,125.5293,125.6344,13754.0
2016-12-16 11:40:00,143.5,143.54,143.4,143.44,20705.0,125.6344,125.6694,125.5468,125.5819,20705.0
2016-12-16 11:45:00,143.45,143.5,143.04,143.09,13038.0,125.5906,125.6344,125.2317,125.2754,13038.0
2016-12-16 11:50:00,143.07,143.17,143.06,143.13,8727.0,125.2579,125.3455,125.2492,125.3105,8727.0
2016-12-16 11:55:00,143.07,143.23,143.07,143.17,7381.0,125.2579,125.398,125.2579,125.3455,7381.0
2016-12-16 12:00:00,143.16,143.24,143.05,143.08,7291.0,125.3367,125.4068,125.2404,125.2667,7291.0
2016-12-16 12:05:00,143.06,143.27,143.02,143.22,9306.0,125.2492,125.433,125.2141,125.3893,9306.0
2016-12-16 12:10:00,143.23,143.32,143.22,143.29,5376.0,125.398,125.4768,125.3893,125.4505,5376.0
2016-12-16 12:15:00,143.28,143.33,143.22,143.28,11043.0,125.4418,125.4856,125.3893,125.4418,11043.0
2016-12-16 12:20:00,143.28,143.46,143.27,143.38,8096.0,125.4418,125.5994,125.433,125.5293,8096.0
2016-12-16 12:25:00,143.38,143.54,143.38,143.48,5657.0,125.5293,125.6694,125.5293,125.6169,5657.0
2016-12-16 12:30:00,143.43,143.45,143.36,143.45,14325.0,125.5731,125.5906,125.5118,125.5906,14325.0
2016-12-16 12:35:00,143.45,143.45,143.35,143.38,7236.0,125.5906,125.5906,125.5031,125.5293,7236.0
2016-12-16 12:40:00,143.37,143.39,143.27,143.31,7634.0,125.5206,125.5381,125.433,125.468,7634.0
2016-12-16 12:45:00,143.25,143.32,143.24,143.3,12580.0,125.4155,125.4768,125.4068,125.4593,12580.0
2016-12-16 12:50:00,143.27,143.28,143.18,143.26,12212.0,125.433,125.4418,125.3542,125.4243,12212.0
2016-12-16 12:55:00,143.19,143.2,142.86,142.86,7409.0,125.363,125.3717,125.0741,125.0741,7409.0
2016-12-16 13:00:00,142.87,142.89,142.72,142.77,8094.0,125.0828,125.1003,124.9515,124.9953,8094.0
2016-12-16 13:05:00,142.76,142.76,142.56,142.56,1000.0,124.9865,124.9865,124.8114,124.8114,1000.0
2016-12-16 13:10:00,142.59,142.59,142.33,142.55,17942.0,124.8377,124.8377,124.6101,124.8027,17942.0
2016-12-16 13:15:00,142.5,142.63,142.41,142.57,11602.0,124.7589,124.8727,124.6801,124.8202,11602.0
2016-12-16 13:20:00,142.49,142.66,142.49,142.64,4662.0,124.7501,124.899,124.7501,124.8815,4662.0
2016-12-16 13:25:00,142.65,142.67,142.55,142.61,8542.0,124.8902,124.9077,124.8027,124.8552,8542.0
2016-12-16 13:30:00,142.49,142.69,142.49,142.65,12946.0,124.7501,124.9252,124.7501,124.8902,12946.0
2016-12-16 13:35:00,142.69,142.8,142.69,142.8,5403.0,124.9252,125.0215,124.9252,125.0215,5403.0
2016-12-16 13:40:00,142.81,142.94,142.78,142.92,11195.0,125.0303,125.1441,125.004,125.1266,11195.0
2016-12-16 13:45:00,142.92,142.92,142.76,142.82,8170.0,125.1266,125.1266,124.9865,125.039,8170.0
2016-12-16 13:50:00,142.8,142.82,142.64,142.66,8581.0,125.0215,125.039,124.8815,124.899,8581.0
2016-12-16 13:55:00,142.66,142.66,142.51,142.56,4200.0,124.899,124.899,124.7676,124.8114,4200.0
2016-12-16 14:00:00,142.55,142.57,142.42,142.57,20413.0,124.8027,124.8202,124.6888,124.8202,20413.0
2016-12-16 14:05:00,142.55,142.75,142.49,142.75,12363.0,124.8027,124.9778,124.7501,124.9778,12363.0
2016-12-16 14:10:00,142.7,142.76,142.67,142.75,5257.0,124.934,124.9865,124.9077,124.9778,5257.0
2016-12-16 14:15:00,142.74,142.75,142.45,142.56,10978.0,124.969,124.9778,124.7151,124.8114,10978.0
2016-12-16 14:20:00,142.52,142.61,142.44,142.61,8303.0,124.7764,124.8552,124.7064,124.8552,8303.0
2016-12-16 14:25:00,142.58,142.73,142.55,142.73,8352.0,124.8289,124.9603,124.8027,124.9603,8352.0
2016-12-16 14:30:00,142.69,142.75,142.67,142.73,7883.0,124.9252,124.9778,124.9077,124.9603,7883.0
2016-12-16 14:35:00,142.72,143.0,142.72,142.93,8402.0,124.9515,125.1966,124.9515,125.1354,8402.0
2016-12-16 14:40:00,142.99,143.12,142.97,143.04,4295.0,125.1879,125.3017,125.1704,125.2317,4295.0
2016-12-16 14:45:00,143.07,143.13,142.96,142.96,8568.0,125.2579,125.3105,125.1616,125.1616,8568.0
2016-12-16 14:50:00,142.95,143.05,142.83,142.89,9690.0,125.1529,125.2404,125.0478,125.1003,9690.0
2016-12-16 14:55:00,142.9,143.07,142.9,142.99,5316.0,125.1091,125.2579,125.1091,125.1879,5316.0
2016-12-16 15:00:00,142.97,142.99,142.79,142.79,6965.0,125.1704,125.1879,125.0128,125.0128,6965.0
2016-12-16 15:05:00,142.8,142.97,142.78,142.81,11080.0,125.0215,125.1704,125.004,125.0303,11080.0
2016-12-16 15:10:00,142.79,142.91,142.79,142.82,12691.0,125.0128,125.1178,125.0128,125.039,12691.0
2016-12-16 15:15:00,142.84,142.84,142.79,142.81,19333.0,125.0566,125.0566,125.0128,125.0303,19333.0
2016-12-16 15:20:00,142.83,142.86,142.76,142.84,30680.0,125.0478,125.0741,124.9865,125.0566,30680.0
2016-12-16 15:25:00,142.84,142.89,142.75,142.81,12479.0,125.0566,125.1003,124.9778,125.0303,12479.0
2016-12-16 15:30:00,142.84,142.87,142.73,142.77,17598.0,125.0566,125.0828,124.9603,124.9953,17598.0
2016-12-16 15:35:00,142.77,142.87,142.76,142.86,59116.0,124.9953,125.0828,124.9865,125.0741,59116.0
2016-12-16 15:40:00,142.85,142.86,142.56,142.59,30333.0,125.0653,125.0741,124.8114,124.8377,30333.0
2016-12-16 15:45:00,142.59,142.95,142.58,142.87,72442.0,124.8377,125.1529,124.8289,125.0828,72442.0
2016-12-16 15:50:00,142.88,142.98,142.76,142.76,31782.0,125.0916,125.1791,124.9865,124.9865,31782.0
2016-12-16 15:55:00,142.79,142.81,142.67,142.75,127397.0,125.0128,125.0303,124.9077,124.9778,127397.0
2016-12-19 09:30:00,142.92,142.92,141.69,142.15,10809.0,125.1266,125.1266,124.0497,124.4525,10809.0
2016-12-19 09:35:00,142.09,142.89,141.82,142.84,17537.0,124.3999,125.1003,124.1635,125.0566,17537.0
2016-12-19 09:40:00,142.87,143.44,142.58,142.99,16116.0,125.0828,125.5819,124.8289,125.1879,16116.0
2016-12-19 09:45:00,143.18,143.33,142.96,143.06,7603.0,125.3542,125.4856,125.1616,125.2492,7603.0
2016-12-19 09:50:00,143.05,143.11,142.78,142.78,4996.0,125.2404,125.2929,125.004,125.004,4996.0
2016-12-19 09:55:00,142.81,142.81,142.54,142.61,6378.0,125.0303,125.0303,124.7939,124.8552,6378.0
2016-12-19 10:00:00,142.61,142.94,142.33,142.94,11640.0,124.8552,125.1441,124.6101,125.1441,11640.0
2016-12-19 10:05:00,142.87,142.92,142.63,142.75,17454.0,125.0828,125.1266,124.8727,124.9778,17454.0
2016-12-19 10:10:00,142.74,143.04,142.7,142.88,7424.0,124.969,125.2317,124.934,125.0916,7424.0
2016-12-19 10:15:00,142.92,142.98,142.81,142.92,7258.0,125.1266,125.1791,125.0303,125.1266,7258.0
2016-12-19 10:20:00,142.89,142.96,142.75,142.89,5220.0,125.1003,125.1616,124.9778,125.1003,5220.0
2016-12-19 10:25:00,142.92,142.96,142.88,142.94,2600.0,125.1266,125.1616,125.0916,125.1441,2600.0
2016-12-19 10:30:00,142.97,143.35,142.93,143.14,9237.0,125.1704,125.5031,125.1354,125.3192,9237.0
2016-12-19 10:35:00,143.18,143.33,143.13,143.25,3774.0,125.3542,125.4856,125.3105,125.4155,3774.0
2016-12-19 10:40:00,143.18,143.21,142.96,142.97,4947.0,125.3542,125.3805,125.1616,125.1704,4947.0
2016-12-19 10:45:00,142.92,142.95,142.79,142.8,2100.0,125.1266,125.1529,125.0128,125.0215,2100.0
2016-12-19 10:50:00,142.83,142.84,142.74,142.74,5478.0,125.0478,125.0566,124.969,124.969,5478.0
2016-12-19 10:55:00,142.75,142.81,142.65,142.77,11800.0,124.9778,125.0303,124.8902,124.9953,11800.0
2016-12-19 11:00:00,142.74,142.88,142.69,142.76,10198.0,124.969,125.0916,124.9252,124.9865,10198.0
2016-12-19 11:05:00,142.75,142.86,142.69,142.86,6335.0,124.9778,125.0741,124.9252,125.0741,6335.0
2016-12-19 11:10:00,142.84,142.87,142.7,142.73,6629.0,125.0566,125.0828,124.934,124.9603,6629.0
2016-12-19 11:15:00,142.7,142.85,142.7,142.82,12929.0,124.934,125.0653,124.934,125.039,12929.0
2016-12-19 11:20:00,142.81,142.85,142.62,142.64,13612.0,125.0303,125.0653,124.8639,124.8815,13612.0
2016-12-19 11:25:00,142.64,142.64,142.08,142.25,15696.0,124.8815,124.8815,124.3912,124.54,15696.0
2016-12-19 11:30:00,142.21,142.42,142.21,142.21,4919.0,124.505,124.6888,124.505,124.505,4919.0
2016-12-19 11:35:00,142.17,142.21,141.97,141.97,1212.0,124.47,124.505,124.2949,124.2949,1212.0
2016-12-19 11:40:00,141.97,142.08,141.87,141.87,7735.0,124.2949,124.3912,124.2073,124.2073,7735.0
2016-12-19 11:45:00,141.83,141.88,141.71,141.74,2616.0,124.1723,124.2161,124.0672,124.0935,2616.0
2016-12-19 11:50:00,141.77,141.9,141.77,141.78,5093.0,124.1198,124.2336,124.1198,124.1285,5093.0
2016-12-19 11:55:00,141.84,141.9,141.72,141.72,8763.0,124.1811,124.2336,124.076,124.076,8763.0
2016-12-19 12:00:00,141.72,141.85,141.71,141.76,4084.0,124.076,124.1898,124.0672,124.111,4084.0
2016-12-19 12:05:00,141.76,141.98,141.73,141.95,4700.0,124.111,124.3036,124.0848,124.2774,4700.0
2016-12-19 12:10:00,141.92,141.97,141.87,141.97,5800.0,124.2511,124.2949,124.2073,124.2949,5800.0
2016-12-19 12:15:00,142.0,142.09,141.99,142.01,5091.0,124.3211,124.3999,124.3124,124.3299,5091.0
2016-12-19 12:20:00,142.05,142.28,142.02,142.26,9036.0,124.3649,124.5663,124.3386,124.5488,9036.0
2016-12-19 12:25:00,142.3,142.3,142.1,142.16,4872.0,124.5838,124.5838,124.4087,124.4612,4872.0
2016-12-19 12:30:00,142.21,142.32,142.12,142.24,3200.0,124.505,124.6013,124.4262,124.5313,3200.0
2016-12-19 12:35:00,142.26,142.26,142.17,142.2,5078.0,124.5488,124.5488,124.47,124.4962,5078.0
2016-12-19 12:40:00,142.18,142.32,142.12,142.31,10170.0,124.4787,124.6013,124.4262,124.5925,10170.0
2016-12-19 12:45:00,142.32,142.42,142.3,142.39,3663.0,124.6013,124.6888,124.5838,124.6626,3663.0
2016-12-19 12:50:00,142.39,142.42,142.32,142.4,3948.0,124.6626,124.6888,124.6013,124.6713,3948.0
2016-12-19 12:55:00,142.38,142.47,142.36,142.43,5957.0,124.6538,124.7326,124.6363,124.6976,5957.0
2016-12-19 13:00:00,142.42,142.73,142.39,142.67,9577.0,124.6888,124.9603,124.6626,124.9077,9577.0
2016-12-19 13:05:00,142.64,142.74,142.59,142.72,3714.0,124.8815,124.969,124.8377,124.9515,3714.0
2016-12-19 13:10:00,142.69,142.69,142.49,142.58,9887.0,124.9252,124.9252,124.7501,124.8289,9887.0
2016-12-19 13:15:00,142.64,142.64,142.5,142.53,2323.0,124.8815,124.8815,124.7589,124.7852,2323.0
2016-12-19 13:20:00,142.45,142.64,142.42,142.59,7136.0,124.7151,124.8815,124.6888,124.8377,7136.0
2016-12-19 13:25:00,142.57,142.61,142.48,142.6,3400.0,124.8202,124.8552,124.7414,124.8464,3400.0
2016-12-19 13:30:00,142.68,142.74,142.59,142.6,3800.0,124.9165,124.969,124.8377,124.8464,3800.0
2016-12-19 13:35:00,142.63,142.73,142.53,142.61,4600.0,124.8727,124.9603,124.7852,124.8552,4600.0
2016-12-19 13:40:00,142.57,142.64,142.53,142.63,4300.0,124.8202,124.8815,124.7852,124.8727,4300.0
2016-12-19 13:45:00,142.6,142.66,142.6,142.65,800.0,124.8464,124.899,124.8464,124.8902,800.0
2016-12-19 13:50:00,142.71,142.79,142.69,142.74,6122.0,124.9427,125.0128,124.9252,124.969,6122.0
2016-12-19 13:55:00,142.72,142.77,142.72,142.75,2503.0,124.9515,124.9953,124.9515,124.9778,2503.0
2016-12-19 14:00:00,142.78,142.79,142.69,142.76,5601.0,125.004,125.0128,124.9252,124.9865,5601.0
2016-12-19 14:05:00,142.75,142.77,142.68,142.69,1700.0,124.9778,124.9953,124.9165,124.9252,1700.0
2016-12-19 14:10:00,142.69,142.81,142.69,142.75,4200.0,124.9252,125.0303,124.9252,124.9778,4200.0
2016-12-19 14:15:00,142.72,142.76,142.66,142.69,2103.0,124.9515,124.9865,124.899,124.9252,2103.0
2016-12-19 14:20:00,142.66,142.67,142.6,142.64,4352.0,124.899,124.9077,124.8464,124.8815,4352.0
2016-12-19 14:25:00,142.6,142.68,142.6,142.6,3100.0,124.8464,124.9165,124.8464,124.8464,3100.0
2016-12-19 14:30:00,142.59,142.59,142.5,142.5,2909.0,124.8377,124.8377,124.7589,124.7589,2909.0
2016-12-19 14:35:00,142.47,142.59,142.44,142.51,7249.0,124.7326,124.8377,124.7064,124.7676,7249.0
2016-12-19 14:40:00,142.48,142.54,142.44,142.49,4638.0,124.7414,124.7939,124.7064,124.7501,4638.0
2016-12-19 14:45:00,142.49,142.55,142.43,142.52,5789.0,124.7501,124.8027,124.6976,124.7764,5789.0
2016-12-19 14:50:00,142.49,142.69,142.44,142.67,6359.0,124.7501,124.9252,124.7064,124.9077,6359.0
2016-12-19 14:55:00,142.66,142.7,142.54,142.54,6634.0,124.899,124.934,124.7939,124.7939,6634.0
2016-12-19 15:00:00,142.49,142.52,142.45,142.51,6034.0,124.7501,124.7764,124.7151,124.7676,6034.0
2016-12-19 15:05:00,142.49,142.49,142.36,142.43,5618.0,124.7501,124.7501,124.6363,124.6976,5618.0
2016-12-19 15:10:00,142.44,142.45,142.37,142.41,3845.0,124.7064,124.7151,124.6451,124.6801,3845.0
2016-12-19 15:15:00,142.39,142.41,142.3,142.31,6252.0,124.6626,124.6801,124.5838,124.5925,6252.0
2016-12-19 15:20:00,142.31,142.39,142.22,142.39,5718.0,124.5925,124.6626,124.5137,124.6626,5718.0
2016-12-19 15:25:00,142.37,142.62,142.34,142.62,9280.0,124.6451,124.8639,124.6188,124.8639,9280.0
2016-12-19 15:30:00,142.63,142.7,142.61,142.7,6751.0,124.8727,124.934,124.8552,124.934,6751.0
2016-12-19 15:35:00,142.69,142.82,142.69,142.73,18869.0,124.9252,125.039,124.9252,124.9603,18869.0
2016-12-19 15:40:00,142.73,142.79,142.68,142.75,10858.0,124.9603,125.0128,124.9165,124.9778,10858.0
2016-12-19 15:45:00,142.7,142.77,142.7,142.77,11879.0,124.934,124.9953,124.934,124.9953,11879.0
2016-12-19 15:50:00,142.75,142.81,142.75,142.8,14156.0,124.9778,125.0303,124.9778,125.0215,14156.0
2016-12-19 15:55:00,142.77,142.86,142.77,142.82,39634.0,124.9953,125.0741,124.9953,125.039,39634.0
2016-12-20 09:30:00,143.66,143.84,142.94,143.3,20197.0,125.7745,125.9321,125.1441,125.4593,20197.0
2016-12-20 09:35:00,143.5,143.74,143.26,143.47,24954.0,125.6344,125.8445,125.4243,125.6081,24954.0
2016-12-20 09:40:00,143.47,144.2,143.37,144.13,38234.0,125.6081,126.2472,125.5206,126.186,38234.0
2016-12-20 09:45:00,143.96,144.39,143.93,144.22,9842.0,126.0371,126.4136,126.0109,126.2648,9842.0
2016-12-20 09:50:00,144.0,144.2,143.81,144.15,5778.0,126.0721,126.2472,125.9058,126.2035,5778.0
2016-12-20 09:55:00,144.03,144.23,143.87,144.07,9091.0,126.0984,126.2735,125.9583,126.1334,9091.0
2016-12-20 10:00:00,144.01,144.25,143.9,144.17,13366.0,126.0809,126.291,125.9846,126.221,13366.0
2016-12-20 10:05:00,144.18,144.3,144.06,144.18,1600.0,126.2297,126.3348,126.1247,126.2297,1600.0
2016-12-20 10:10:00,144.25,144.25,144.06,144.09,5151.0,126.291,126.291,126.1247,126.1509,5151.0
2016-12-20 10:15:00,144.08,144.33,144.01,144.02,7639.0,126.1422,126.3611,126.0809,126.0897,7639.0
2016-12-20 10:20:00,143.94,144.11,143.91,143.95,2405.0,126.0196,126.1684,125.9933,126.0284,2405.0
2016-12-20 10:25:00,143.88,144.19,143.81,144.19,5466.0,125.9671,126.2385,125.9058,126.2385,5466.0
2016-12-20 10:30:00,144.05,144.18,144.03,144.03,3641.0,126.1159,126.2297,126.0984,126.0984,3641.0
2016-12-20 10:35:00,144.05,144.16,144.04,144.12,2940.0,126.1159,126.2122,126.1072,126.1772,2940.0
2016-12-20 10:40:00,144.06,144.54,144.06,144.2,51366.0,126.1247,126.5449,126.1247,126.2472,51366.0
2016-12-20 10:45:00,144.19,144.24,144.15,144.15,5300.0,126.2385,126.2823,126.2035,126.2035,5300.0
2016-12-20 10:50:00,144.12,144.16,144.07,144.07,1501.0,126.1772,126.2122,126.1334,126.1334,1501.0
2016-12-20 10:55:00,143.95,144.07,143.84,143.88,6600.0,126.0284,126.1334,125.9321,125.9671,6600.0
2016-12-20 11:00:00,143.91,143.91,143.65,143.67,4300.0,125.9933,125.9933,125.7657,125.7832,4300.0
2016-12-20 11:05:00,143.71,143.71,143.52,143.61,4206.0,125.8182,125.8182,125.6519,125.7307,4206.0
2016-12-20 11:10:00,143.58,143.64,143.41,143.52,3716.0,125.7044,125.757,125.5556,125.6519,3716.0
2016-12-20 11:15:00,143.61,143.63,143.44,143.62,2553.0,125.7307,125.7482,125.5819,125.7395,2553.0
2016-12-20 11:20:00,143.49,143.62,143.48,143.6,2536.0,125.6256,125.7395,125.6169,125.7219,2536.0
2016-12-20 11:25:00,143.51,143.6,143.4,143.47,6535.0,125.6431,125.7219,125.5468,125.6081,6535.0
2016-12-20 11:30:00,143.53,143.67,143.45,143.59,4906.0,125.6607,125.7832,125.5906,125.7132,4906.0
2016-12-20 11:35:00,143.6,143.87,143.47,143.47,21831.0,125.7219,125.9583,125.6081,125.6081,21831.0
2016-12-20 11:40:00,143.47,143.52,143.42,143.5,2612.0,125.6081,125.6519,125.5644,125.6344,2612.0
2016-12-20 11:45:00,143.56,143.63,143.41,143.47,5800.0,125.6869,125.7482,125.5556,125.6081,5800.0
2016-12-20 11:50:00,143.44,143.48,143.18,143.21,6500.0,125.5819,125.6169,125.3542,125.3805,6500.0
2016-12-20 11:55:00,143.22,143.45,143.18,143.18,6793.0,125.3893,125.5906,125.3542,125.3542,6793.0
2016-12-20 12:00:00,143.27,143.41,143.24,143.3,2000.0,125.433,125.5556,125.4068,125.4593,2000.0
2016-12-20 12:05:00,143.32,143.53,143.29,143.36,3200.0,125.4768,125.6607,125.4505,125.5118,3200.0
2016-12-20 12:10:00,143.38,143.38,143.2,143.33,5094.0,125.5293,125.5293,125.3717,125.4856,5094.0
2016-12-20 12:15:00,143.34,143.46,143.24,143.24,4300.0,125.4943,125.5994,125.4068,125.4068,4300.0
2016-12-20 12:20:00,143.31,143.44,143.3,143.44,1486.0,125.468,125.5819,125.4593,125.5819,1486.0
2016-12-20 12:25:00,143.44,143.53,143.42,143.45,3300.0,125.5819,125.6607,125.5644,125.5906,3300.0
2016-12-20 12:30:00,143.41,143.54,143.38,143.54,1600.0,125.5556,125.6694,125.5293,125.6694,1600.0
2016-12-20 12:35:00,143.47,143.48,143.31,143.36,7300.0,125.6081,125.6169,125.468,125.5118,7300.0
2016-12-20 12:40:00,143.34,143.36,143.22,143.34,5500.0,125.4943,125.5118,125.3893,125.4943,5500.0
2016-12-20 12:45:00,143.41,143.5,143.37,143.5,2200.0,125.5556,125.6344,125.5206,125.6344,2200.0
2016-12-20 12:50:00,143.47,143.78,143.46,143.78,22973.0,125.6081,125.8795,125.5994,125.8795,22973.0
2016-12-20 12:55:00,143.63,143.88,143.6,143.71,43775.0,125.7482,125.9671,125.7219,125.8182,43775.0
2016-12-20 13:00:00,143.66,143.7,143.59,143.7,4503.0,125.7745,125.8095,125.7132,125.8095,4503.0
2016-12-20 13:05:00,143.72,143.74,143.64,143.68,4206.0,125.827,125.8445,125.757,125.792,4206.0
2016-12-20 13:10:00,143.71,143.74,143.64,143.67,4064.0,125.8182,125.8445,125.757,125.7832,4064.0
2016-12-20 13:15:00,143.67,143.78,143.66,143.78,4400.0,125.7832,125.8795,125.7745,125.8795,4400.0
2016-12-20 13:20:00,143.71,143.9,143.71,143.9,1929.0,125.8182,125.9846,125.8182,125.9846,1929.0
2016-12-20 13:25:00,143.97,144.0,143.85,144.0,600.0,126.0459,126.0721,125.9408,126.0721,600.0
2016-12-20 13:30:00,143.9,143.9,143.75,143.75,3780.0,125.9846,125.9846,125.8533,125.8533,3780.0
2016-12-20 13:35:00,143.75,143.84,143.66,143.83,4229.0,125.8533,125.9321,125.7745,125.9233,4229.0
2016-12-20 13:40:00,143.75,143.86,143.75,143.8,2370.0,125.8533,125.9496,125.8533,125.897,2370.0
2016-12-20 13:45:00,143.76,143.92,143.76,143.9,3293.0,125.862,126.0021,125.862,125.9846,3293.0
2016-12-20 13:50:00,143.87,143.93,143.81,143.93,2600.0,125.9583,126.0109,125.9058,126.0109,2600.0
2016-12-20 13:55:00,143.9,143.92,143.78,143.83,3235.0,125.9846,126.0021,125.8795,125.9233,3235.0
2016-12-20 14:00:00,143.83,143.83,143.7,143.77,4336.0,125.9233,125.9233,125.8095,125.8708,4336.0
2016-12-20 14:05:00,143.75,143.84,143.74,143.79,4662.0,125.8533,125.9321,125.8445,125.8883,4662.0
2016-12-20 14:10:00,143.84,143.85,143.73,143.75,1899.0,125.9321,125.9408,125.8358,125.8533,1899.0
2016-12-20 14:15:00,143.76,143.91,143.76,143.85,2108.0,125.862,125.9933,125.862,125.9408,2108.0
2016-12-20 14:20:00,143.84,143.93,143.79,143.92,7233.0,125.9321,126.0109,125.8883,126.0021,7233.0
2016-12-20 14:25:00,143.89,143.97,143.78,143.79,7507.0,125.9758,126.0459,125.8795,125.8883,7507.0
2016-12-20 14:30:00,143.81,143.85,143.62,143.68,9846.0,125.9058,125.9408,125.7395,125.792,9846.0
2016-12-20 14:35:00,143.71,143.82,143.67,143.77,2105.0,125.8182,125.9146,125.7832,125.8708,2105.0
2016-12-20 14:40:00,143.7,143.8,143.7,143.75,10219.0,125.8095,125.897,125.8095,125.8533,10219.0
2016-12-20 14:45:00,143.75,143.78,143.63,143.63,2755.0,125.8533,125.8795,125.7482,125.7482,2755.0
2016-12-20 14:50:00,143.72,143.82,143.64,143.64,1500.0,125.827,125.9146,125.757,125.757,1500.0
2016-12-20 14:55:00,143.65,143.74,143.59,143.74,3899.0,125.7657,125.8445,125.7132,125.8445,3899.0
2016-12-20 15:00:00,143.74,143.75,143.59,143.69,3567.0,125.8445,125.8533,125.7132,125.8007,3567.0
2016-12-20 15:05:00,143.67,143.72,143.59,143.7,2866.0,125.7832,125.827,125.7132,125.8095,2866.0
2016-12-20 15:10:00,143.68,143.8,143.68,143.8,6900.0,125.792,125.897,125.792,125.897,6900.0
2016-12-20 15:15:00,143.84,143.93,143.8,143.86,10963.0,125.9321,126.0109,125.897,125.9496,10963.0
2016-12-20 15:20:00,143.88,143.89,143.62,143.64,4900.0,125.9671,125.9758,125.7395,125.757,4900.0
2016-12-20 15:25:00,143.64,143.81,143.63,143.81,3989.0,125.757,125.9058,125.7482,125.9058,3989.0
2016-12-20 15:30:00,143.79,143.96,143.78,143.81,6022.0,125.8883,126.0371,125.8795,125.9058,6022.0
2016-12-20 15:35:00,143.81,143.86,143.78,143.82,7844.0,125.9058,125.9496,125.8795,125.9146,7844.0
2016-12-20 15:40:00,143.82,143.82,143.7,143.77,5552.0,125.9146,125.9146,125.8095,125.8708,5552.0
2016-12-20 15:45:00,143.77,143.82,143.73,143.78,12935.0,125.8708,125.9146,125.8358,125.8795,12935.0
2016-12-20 15:50:00,143.79,143.85,143.74,143.85,11737.0,125.8883,125.9408,125.8445,125.9408,11737.0
2016-12-20 15:55:00,143.82,143.93,143.81,143.92,33529.0,125.9146,126.0109,125.9058,126.0021,33529.0
2016-12-21 09:30:00,143.41,143.82,142.59,142.59,12022.0,125.5556,125.9146,124.8377,124.8377,12022.0
2016-12-21 09:35:00,142.59,142.74,142.48,142.72,5470.0,124.8377,124.969,124.7414,124.9515,5470.0
2016-12-21 09:40:00,142.77,142.89,142.52,142.85,9205.0,124.9953,125.1003,124.7764,125.0653,9205.0
2016-12-21 09:45:00,142.84,143.15,142.84,143.12,5640.0,125.0566,125.328,125.0566,125.3017,5640.0
2016-12-21 09:50:00,143.03,143.15,142.84,143.1,8832.0,125.2229,125.328,125.0566,125.2842,8832.0
2016-12-21 09:55:00,143.02,143.27,142.87,143.19,6243.0,125.2141,125.433,125.0828,125.363,6243.0
2016-12-21 10:00:00,143.2,143.25,143.03,143.1,8717.0,125.3717,125.4155,125.2229,125.2842,8717.0
2016-12-21 10:05:00,143.08,143.14,142.91,143.14,21916.0,125.2667,125.3192,125.1178,125.3192,21916.0
2016-12-21 10:10:00,143.05,143.05,142.84,142.98,4768.0,125.2404,125.2404,125.0566,125.1791,4768.0
2016-12-21 10:15:00,142.93,143.04,142.88,143.04,7206.0,125.1354,125.2317,125.0916,125.2317,7206.0
2016-12-21 10:20:00,142.98,143.0,142.96,142.99,5832.0,125.1791,125.1966,125.1616,125.1879,5832.0
2016-12-21 10:25:00,142.98,143.0,142.8,142.87,12337.0,125.1791,125.1966,125.0215,125.0828,12337.0
2016-12-21 10:30:00,142.81,142.88,142.67,142.74,34661.0,125.0303,125.0916,124.9077,124.969,34661.0
2016-12-21 10:35:00,142.77,142.92,142.74,142.92,27727.0,124.9953,125.1266,124.969,125.1266,27727.0
2016-12-21 10:40:00,142.9,142.93,142.74,142.8,7528.0,125.1091,125.1354,124.969,125.0215,7528.0
2016-12-21 10:45:00,142.82,142.82,142.66,142.66,7803.0,125.039,125.039,124.899,124.899,7803.0
2016-12-21 10:50:00,142.69,142.73,142.52,142.56,6296.0,124.9252,124.9603,124.7764,124.8114,6296.0
2016-12-21 10:55:00,142.58,142.66,142.52,142.52,8646.0,124.8289,124.899,124.7764,124.7764,8646.0
2016-12-21 11:00:00,142.51,142.53,142.45,142.52,8315.0,124.7676,124.7852,124.7151,124.7764,8315.0
2016-12-21 11:05:00,142.54,142.55,142.47,142.53,8793.0,124.7939,124.8027,124.7326,124.7852,8793.0
2016-12-21 11:10:00,142.61,142.63,142.56,142.56,3362.0,124.8552,124.8727,124.8114,124.8114,3362.0
2016-12-21 11:15:00,142.59,142.77,142.57,142.61,44608.0,124.8377,124.9953,124.8202,124.8552,44608.0
2016-12-21 11:20:00,142.67,142.68,142.61,142.62,1605.0,124.9077,124.9165,124.8552,124.8639,1605.0
2016-12-21 11:25:00,142.61,142.66,142.53,142.53,7077.0,124.8552,124.899,124.7852,124.7852,7077.0
2016-12-21 11:30:00,142.55,142.55,142.41,142.41,5755.0,124.8027,124.8027,124.6801,124.6801,5755.0
2016-12-21 11:35:00,142.4,142.42,142.18,142.18,13275.0,124.6713,124.6888,124.4787,124.4787,13275.0
2016-12-21 11:40:00,142.18,142.2,142.07,142.07,5585.0,124.4787,124.4962,124.3824,124.3824,5585.0
2016-12-21 11:45:00,142.02,142.1,141.98,142.08,5567.0,124.3386,124.4087,124.3036,124.3912,5567.0
2016-12-21 11:50:00,142.11,142.14,142.06,142.11,4775.0,124.4174,124.4437,124.3737,124.4174,4775.0
2016-12-21 11:55:00,142.09,142.12,142.03,142.07,6401.0,124.3999,124.4262,124.3474,124.3824,6401.0
2016-12-21 12:00:00,142.03,142.16,142.03,142.15,3413.0,124.3474,124.4612,124.3474,124.4525,3413.0
2016-12-21 12:05:00,142.15,142.2,142.11,142.2,9884.0,124.4525,124.4962,124.4174,124.4962,9884.0
2016-12-21 12:10:00,142.21,142.26,142.17,142.17,2500.0,124.505,124.5488,124.47,124.47,2500.0
2016-12-21 12:15:00,142.27,142.34,142.25,142.33,2405.0,124.5575,124.6188,124.54,124.6101,2405.0
2016-12-21 12:20:00,142.33,142.33,142.22,142.26,4229.0,124.6101,124.6101,124.5137,124.5488,4229.0
2016-12-21 12:25:00,142.3,142.52,142.29,142.32,13357.0,124.5838,124.7764,124.575,124.6013,13357.0
2016-12-21 12:30:00,142.33,142.44,142.33,142.39,6212.0,124.6101,124.7064,124.6101,124.6626,6212.0
2016-12-21 12:35:00,142.38,142.5,142.37,142.49,4075.0,124.6538,124.7589,124.6451,124.7501,4075.0
2016-12-21 12:40:00,142.48,142.5,142.45,142.49,10777.0,124.7414,124.7589,124.7151,124.7501,10777.0
2016-12-21 12:45:00,142.51,142.53,142.48,142.5,3504.0,124.7676,124.7852,124.7414,124.7589,3504.0
2016-12-21 12:50:00,142.49,142.51,142.46,142.48,7230.0,124.7501,124.7676,124.7239,124.7414,7230.0
2016-12-21 12:55:00,142.5,142.5,142.42,142.42,4471.0,124.7589,124.7589,124.6888,124.6888,4471.0
2016-12-21 13:00:00,142.43,142.5,142.42,142.49,3800.0,124.6976,124.7589,124.6888,124.7501,3800.0
2016-12-21 13:05:00,142.5,142.5,142.43,142.48,7588.0,124.7589,124.7589,124.6976,124.7414,7588.0
2016-12-21 13:10:00,142.5,142.52,142.47,142.5,8665.0,124.7589,124.7764,124.7326,124.7589,8665.0
2016-12-21 13:15:00,142.47,142.51,142.46,142.5,16021.0,124.7326,124.7676,124.7239,124.7589,16021.0
2016-12-21 13:20:00,142.47,142.51,142.47,142.51,6577.0,124.7326,124.7676,124.7326,124.7676,6577.0
2016-12-21 13:25:00,142.5,142.52,142.48,142.49,20809.0,124.7589,124.7764,124.7414,124.7501,20809.0
2016-12-21 13:30:00,142.5,142.51,142.47,142.49,10593.0,124.7589,124.7676,124.7326,124.7501,10593.0
2016-12-21 13:35:00,142.48,142.52,142.47,142.51,3467.0,124.7414,124.7764,124.7326,124.7676,3467.0
2016-12-21 13:40:00,142.52,142.53,142.49,142.51,2200.0,124.7764,124.7852,124.7501,124.7676,2200.0
2016-12-21 13:45:00,142.49,142.5,142.45,142.5,2917.0,124.7501,124.7589,124.7151,124.7589,2917.0
2016-12-21 13:50:00,142.5,142.52,142.47,142.51,7301.0,124.7589,124.7764,124.7326,124.7676,7301.0
2016-12-21 13:55:00,142.49,142.52,142.47,142.47,8124.0,124.7501,124.7764,124.7326,124.7326,8124.0
2016-12-21 14:00:00,142.48,142.52,142.48,142.5,6530.0,124.7414,124.7764,124.7414,124.7589,6530.0
2016-12-21 14:05:00,142.49,142.49,142.43,142.43,3444.0,124.7501,124.7501,124.6976,124.6976,3444.0
2016-12-21 14:10:00,142.44,142.44,142.36,142.37,3288.0,124.7064,124.7064,124.6363,124.6451,3288.0
2016-12-21 14:15:00,142.37,142.44,142.33,142.44,19820.0,124.6451,124.7064,124.6101,124.7064,19820.0
2016-12-21 14:20:00,142.44,142.54,142.41,142.51,10163.0,124.7064,124.7939,124.6801,124.7676,10163.0
2016-12-21 14:25:00,142.52,142.7,142.52,142.59,9071.0,124.7764,124.934,124.7764,124.8377,9071.0
2016-12-21 14:30:00,142.61,142.61,142.47,142.56,5412.0,124.8552,124.8552,124.7326,124.8114,5412.0
2016-12-21 14:35:00,142.53,142.55,142.49,142.51,6518.0,124.7852,124.8027,124.7501,124.7676,6518.0
2016-12-21 14:40:00,142.49,142.53,142.47,142.47,4544.0,124.7501,124.7852,124.7326,124.7326,4544.0
2016-12-21 14:45:00,142.47,142.47,142.41,142.43,4188.0,124.7326,124.7326,124.6801,124.6976,4188.0
2016-12-21 14:50:00,142.42,142.44,142.41,142.41,1106.0,124.6888,124.7064,124.6801,124.6801,1106.0
2016-12-21 14:55:00,142.42,142.42,142.3,142.33,4200.0,124.6888,124.6888,124.5838,124.6101,4200.0
2016-12-21 15:00:00,142.33,142.41,142.29,142.32,7696.0,124.6101,124.6801,124.575,124.6013,7696.0
2016-12-21 15:05:00,142.32,142.36,142.25,142.28,6700.0,124.6013,124.6363,124.54,124.5663,6700.0
2016-12-21 15:10:00,142.25,142.39,142.24,142.36,11139.0,124.54,124.6626,124.5313,124.6363,11139.0
2016-12-21 15:15:00,142.39,142.41,142.33,142.39,9810.0,124.6626,124.6801,124.6101,124.6626,9810.0
2016-12-21 15:20:00,142.39,142.47,142.35,142.47,6575.0,124.6626,124.7326,124.6276,124.7326,6575.0
2016-12-21 15:25:00,142.48,142.48,142.34,142.4,8465.0,124.7414,124.7414,124.6188,124.6713,8465.0
2016-12-21 15:30:00,142.4,142.41,142.28,142.39,14168.0,124.6713,124.6801,124.5663,124.6626,14168.0
2016-12-21 15:35:00,142.4,142.6,142.36,142.58,13208.0,124.6713,124.8464,124.6363,124.8289,13208.0
2016-12-21 15:40:00,142.6,142.6,142.48,142.51,10298.0,124.8464,124.8464,124.7414,124.7676,10298.0
2016-12-21 15:45:00,142.5,142.54,142.49,142.54,16622.0,124.7589,124.7939,124.7501,124.7939,16622.0
2016-12-21 15:50:00,142.54,142.54,142.46,142.5,17097.0,124.7939,124.7939,124.7239,124.7589,17097.0
2016-12-21 15:55:00,142.48,142.5,142.38,142.4,56041.0,124.7414,124.7589,124.6538,124.6713,56041.0
2016-12-22 09:30:00,142.36,143.11,142.28,142.28,29839.0,124.6363,125.2929,124.5663,124.5663,29839.0
2016-12-22 09:35:00,142.31,142.69,142.06,142.56,10495.0,124.5925,124.9252,124.3737,124.8114,10495.0
2016-12-22 09:40:00,142.51,142.56,142.17,142.34,7900.0,124.7676,124.8114,124.47,124.6188,7900.0
2016-12-22 09:45:00,142.34,142.58,142.34,142.42,12125.0,124.6188,124.8289,124.6188,124.6888,12125.0
2016-12-22 09:50:00,142.37,142.58,142.37,142.5,16706.0,124.6451,124.8289,124.6451,124.7589,16706.0
2016-12-22 09:55:00,142.5,142.81,142.48,142.73,5900.0,124.7589,125.0303,124.7414,124.9603,5900.0
2016-12-22 10:00:00,142.77,142.78,142.68,142.74,16237.0,124.9953,125.004,124.9165,124.969,16237.0
2016-12-22 10:05:00,142.83,142.91,142.7,142.72,5701.0,125.0478,125.1178,124.934,124.9515,5701.0
2016-12-22 10:10:00,142.63,142.71,142.41,142.55,7345.0,124.8727,124.9427,124.6801,124.8027,7345.0
2016-12-22 10:15:00,142.54,142.54,142.34,142.35,5844.0,124.7939,124.7939,124.6188,124.6276,5844.0
2016-12-22 10:20:00,142.36,142.49,142.36,142.43,15437.0,124.6363,124.7501,124.6363,124.6976,15437.0
2016-12-22 10:25:00,142.4,142.46,142.39,142.45,3915.0,124.6713,124.7239,124.6626,124.7151,3915.0
2016-12-22 10:30:00,142.4,142.52,142.4,142.49,2984.0,124.6713,124.7764,124.6713,124.7501,2984.0
2016-12-22 10:35:00,142.48,142.6,142.46,142.54,3386.0,124.7414,124.8464,124.7239,124.7939,3386.0
2016-12-22 10:40:00,142.48,142.53,142.47,142.49,21100.0,124.7414,124.7852,124.7326,124.7501,21100.0
2016-12-22 10:45:00,142.4,142.49,142.29,142.47,5300.0,124.6713,124.7501,124.575,124.7326,5300.0
2016-12-22 10:50:00,142.41,142.45,142.31,142.45,10700.0,124.6801,124.7151,124.5925,124.7151,10700.0
2016-12-22 10:55:00,142.4,142.42,142.25,142.31,11738.0,124.6713,124.6888,124.54,124.5925,11738.0
2016-12-22 11:00:00,142.31,142.5,142.3,142.47,17816.0,124.5925,124.7589,124.5838,124.7326,17816.0
2016-12-22 11:05:00,142.45,142.6,142.45,142.49,7822.0,124.7151,124.8464,124.7151,124.7501,7822.0
2016-12-22 11:10:00,142.4,142.52,142.38,142.52,5350.0,124.6713,124.7764,124.6538,124.7764,5350.0
2016-12-22 11:15:00,142.52,142.52,142.49,142.5,4700.0,124.7764,124.7764,124.7501,124.7589,4700.0
2016-12-22 11:20:00,142.5,142.6,142.4,142.4,6100.0,124.7589,124.8464,124.6713,124.6713,6100.0
2016-12-22 11:25:00,142.45,142.52,142.41,142.5,40073.0,124.7151,124.7764,124.6801,124.7589,40073.0
2016-12-22 11:30:00,142.5,142.5,142.37,142.44,15026.0,124.7589,124.7589,124.6451,124.7064,15026.0
2016-12-22 11:35:00,142.45,142.47,142.37,142.42,10621.0,124.7151,124.7326,124.6451,124.6888,10621.0
2016-12-22 11:40:00,142.39,142.5,142.29,142.46,20657.0,124.6626,124.7589,124.575,124.7239,20657.0
2016-12-22 11:45:00,142.45,142.46,142.34,142.4,2612.0,124.7151,124.7239,124.6188,124.6713,2612.0
2016-12-22 11:50:00,142.37,142.44,142.32,142.4,10215.0,124.6451,124.7064,124.6013,124.6713,10215.0
2016-12-22 11:55:00,142.37,142.5,142.33,142.44,7159.0,124.6451,124.7589,124.6101,124.7064,7159.0
2016-12-22 12:00:00,142.44,142.44,142.3,142.35,3650.0,124.7064,124.7064,124.5838,124.6276,3650.0
2016-12-22 12:05:00,142.37,142.42,142.37,142.41,3200.0,124.6451,124.6888,124.6451,124.6801,3200.0
2016-12-22 12:10:00,142.39,142.43,142.37,142.38,1900.0,124.6626,124.6976,124.6451,124.6538,1900.0
2016-12-22 12:15:00,142.41,142.44,142.36,142.42,3225.0,124.6801,124.7064,124.6363,124.6888,3225.0
2016-12-22 12:20:00,142.4,142.5,142.33,142.47,105080.0,124.6713,124.7589,124.6101,124.7326,105080.0
2016-12-22 12:25:00,142.5,142.85,142.49,142.85,26932.0,124.7589,125.0653,124.7501,125.0653,26932.0
2016-12-22 12:30:00,142.86,143.12,142.79,143.12,5700.0,125.0741,125.3017,125.0128,125.3017,5700.0
2016-12-22 12:35:00,143.12,143.31,143.11,143.3,6320.0,125.3017,125.468,125.2929,125.4593,6320.0
2016-12-22 12:40:00,143.29,143.39,143.29,143.39,2200.0,125.4505,125.5381,125.4505,125.5381,2200.0
2016-12-22 12:45:00,143.32,143.37,143.22,143.22,2975.0,125.4768,125.5206,125.3893,125.3893,2975.0
2016-12-22 12:50:00,143.23,143.23,143.06,143.15,7758.0,125.398,125.398,125.2492,125.328,7758.0
2016-12-22 12:55:00,143.15,143.23,143.12,143.23,5050.0,125.328,125.398,125.3017,125.398,5050.0
2016-12-22 13:00:00,143.16,143.22,143.15,143.15,3300.0,125.3367,125.3893,125.328,125.328,3300.0
2016-12-22 13:05:00,143.13,143.2,143.07,143.15,3100.0,125.3105,125.3717,125.2579,125.328,3100.0
2016-12-22 13:10:00,143.13,143.19,143.12,143.14,3783.0,125.3105,125.363,125.3017,125.3192,3783.0
2016-12-22 13:15:00,143.2,143.2,143.06,143.09,3393.0,125.3717,125.3717,125.2492,125.2754,3393.0
2016-12-22 13:20:00,143.11,143.11,142.92,142.97,2200.0,125.2929,125.2929,125.1266,125.1704,2200.0
2016-12-22 13:25:00,143.0,143.0,142.99,143.0,1877.0,125.1966,125.1966,125.1879,125.1966,1877.0
2016-12-22 13:30:00,142.98,143.01,142.83,142.92,1100.0,125.1791,125.2054,125.0478,125.1266,1100.0
2016-12-22 13:35:00,142.92,142.96,142.87,142.91,2100.0,125.1266,125.1616,125.0828,125.1178,2100.0
2016-12-22 13:40:00,142.96,143.29,142.96,143.23,4301.0,125.1616,125.4505,125.1616,125.398,4301.0
2016-12-22 13:45:00,143.25,143.35,143.23,143.31,4987.0,125.4155,125.5031,125.398,125.468,4987.0
2016-12-22 13:50:00,143.38,143.38,143.24,143.33,2612.0,125.5293,125.5293,125.4068,125.4856,2612.0
2016-12-22 13:55:00,143.31,143.33,143.2,143.2,2017.0,125.468,125.4856,125.3717,125.3717,2017.0
2016-12-22 14:00:00,143.19,143.2,143.11,143.16,3500.0,125.363,125.3717,125.2929,125.3367,3500.0
2016-12-22 14:05:00,143.16,143.2,143.14,143.17,3663.0,125.3367,125.3717,125.3192,125.3455,3663.0
2016-12-22 14:10:00,143.15,143.18,143.12,143.12,3600.0,125.328,125.3542,125.3017,125.3017,3600.0
2016-12-22 14:15:00,143.15,143.24,143.08,143.21,3918.0,125.328,125.4068,125.2667,125.3805,3918.0
2016-12-22 14:20:00,143.21,143.23,143.17,143.21,5615.0,125.3805,125.398,125.3455,125.3805,5615.0
2016-12-22 14:25:00,143.21,143.36,143.21,143.35,7532.0,125.3805,125.5118,125.3805,125.5031,7532.0
2016-12-22 14:30:00,143.35,143.35,143.24,143.31,2535.0,125.5031,125.5031,125.4068,125.468,2535.0
2016-12-22 14:35:00,143.3,143.33,143.27,143.27,3500.0,125.4593,125.4856,125.433,125.433,3500.0
2016-12-22 14:40:00,143.27,143.28,143.23,143.24,1500.0,125.433,125.4418,125.398,125.4068,1500.0
2016-12-22 14:45:00,143.23,143.24,143.18,143.22,4190.0,125.398,125.4068,125.3542,125.3893,4190.0
2016-12-22 14:50:00,143.2,143.26,143.15,143.26,2820.0,125.3717,125.4243,125.328,125.4243,2820.0
2016-12-22 14:55:00,143.28,143.36,143.28,143.35,2500.0,125.4418,125.5118,125.4418,125.5031,2500.0
2016-12-22 15:00:00,143.35,143.38,143.23,143.28,7790.0,125.5031,125.5293,125.398,125.4418,7790.0
2016-12-22 15:05:00,143.25,143.25,143.03,143.11,8832.0,125.4155,125.4155,125.2229,125.2929,8832.0
2016-12-22 15:10:00,143.09,143.1,143.0,143.06,2600.0,125.2754,125.2842,125.1966,125.2492,2600.0
2016-12-22 15:15:00,143.04,143.11,143.04,143.11,3179.0,125.2317,125.2929,125.2317,125.2929,3179.0
2016-12-22 15:20:00,143.1,143.15,143.07,143.07,4203.0,125.2842,125.328,125.2579,125.2579,4203.0
2016-12-22 15:25:00,143.09,143.14,143.09,143.12,2718.0,125.2754,125.3192,125.2754,125.3017,2718.0
2016-12-22 15:30:00,143.13,143.15,142.88,142.88,10387.0,125.3105,125.328,125.0916,125.0916,10387.0
2016-12-22 15:35:00,142.91,142.96,142.87,142.87,12897.0,125.1178,125.1616,125.0828,125.0828,12897.0
2016-12-22 15:40:00,142.89,142.96,142.84,142.87,8256.0,125.1003,125.1616,125.0566,125.0828,8256.0
2016-12-22 15:45:00,142.82,142.93,142.81,142.81,14077.0,125.039,125.1354,125.0303,125.0303,14077.0
2016-12-22 15:50:00,142.8,142.86,142.77,142.85,13073.0,125.0215,125.0741,124.9953,125.0653,13073.0
2016-12-22 15:55:00,142.85,142.88,142.7,142.84,46650.0,125.0653,125.0916,124.934,125.0566,46650.0
2016-12-23 09:30:00,142.92,143.19,142.91,143.12,4710.0,125.1266,125.363,125.1178,125.3017,4710.0
2016-12-23 09:35:00,143.14,143.25,142.95,143.09,3634.0,125.3192,125.4155,125.1529,125.2754,3634.0
2016-12-23 09:40:00,143.03,143.1,142.64,142.64,3950.0,125.2229,125.2842,124.8815,124.8815,3950.0
2016-12-23 09:45:00,142.7,142.73,142.49,142.57,3730.0,124.934,124.9603,124.7501,124.8202,3730.0
2016-12-23 09:50:00,142.64,142.75,142.64,142.74,1000.0,124.8815,124.9778,124.8815,124.969,1000.0
2016-12-23 09:55:00,142.72,142.72,142.61,142.64,1904.0,124.9515,124.9515,124.8552,124.8815,1904.0
2016-12-23 10:00:00,142.7,142.83,142.64,142.74,2155.0,124.934,125.0478,124.8815,124.969,2155.0
2016-12-23 10:05:00,142.85,142.85,142.77,142.77,400.0,125.0653,125.0653,124.9953,124.9953,400.0
2016-12-23 10:10:00,142.74,142.82,142.64,142.74,5919.0,124.969,125.039,124.8815,124.969,5919.0
2016-12-23 10:15:00,142.76,142.81,142.73,142.79,1500.0,124.9865,125.0303,124.9603,125.0128,1500.0
2016-12-23 10:20:00,142.83,142.83,142.71,142.76,1700.0,125.0478,125.0478,124.9427,124.9865,1700.0
2016-12-23 10:25:00,142.8,142.84,142.8,142.81,1300.0,125.0215,125.0566,125.0215,125.0303,1300.0
2016-12-23 10:30:00,142.89,142.95,142.83,142.95,2382.0,125.1003,125.1529,125.0478,125.1529,2382.0
2016-12-23 10:35:00,142.97,143.0,142.86,142.87,2846.0,125.1704,125.1966,125.0741,125.0828,2846.0
2016-12-23 10:40:00,142.87,142.87,142.67,142.67,4394.0,125.0828,125.0828,124.9077,124.9077,4394.0
2016-12-23 10:45:00,142.72,142.75,142.69,142.71,4739.0,124.9515,124.9778,124.9252,124.9427,4739.0
2016-12-23 10:50:00,142.68,142.68,142.49,142.49,3400.0,124.9165,124.9165,124.7501,124.7501,3400.0
2016-12-23 10:55:00,142.4,142.52,142.38,142.49,5423.0,124.6713,124.7764,124.6538,124.7501,5423.0
2016-12-23 11:00:00,142.49,142.52,142.43,142.52,4036.0,124.7501,124.7764,124.6976,124.7764,4036.0
2016-12-23 11:05:00,142.52,142.66,142.52,142.66,3249.0,124.7764,124.899,124.7764,124.899,3249.0
2016-12-23 11:10:00,142.63,142.69,142.58,142.62,7321.0,124.8727,124.9252,124.8289,124.8639,7321.0
2016-12-23 11:15:00,142.6,142.64,142.49,142.49,2709.0,124.8464,124.8815,124.7501,124.7501,2709.0
2016-12-23 11:20:00,142.49,142.62,142.42,142.62,3653.0,124.7501,124.8639,124.6888,124.8639,3653.0
2016-12-23 11:25:00,142.63,142.82,142.63,142.82,1612.0,124.8727,125.039,124.8727,125.039,1612.0
2016-12-23 11:30:00,142.76,142.81,142.66,142.76,3513.0,124.9865,125.0303,124.899,124.9865,3513.0
2016-12-23 11:35:00,142.84,142.84,142.61,142.61,1900.0,125.0566,125.0566,124.8552,124.8552,1900.0
2016-12-23 11:40:00,142.67,142.69,142.55,142.55,500.0,124.9077,124.9252,124.8027,124.8027,500.0
2016-12-23 11:45:00,142.62,142.62,142.49,142.51,2317.0,124.8639,124.8639,124.7501,124.7676,2317.0
2016-12-23 11:50:00,142.53,142.58,142.5,142.5,800.0,124.7852,124.8289,124.7589,124.7589,800.0
2016-12-23 11:55:00,142.48,142.48,142.38,142.48,7063.0,124.7414,124.7414,124.6538,124.7414,7063.0
2016-12-23 12:00:00,142.49,142.53,142.42,142.46,4700.0,124.7501,124.7852,124.6888,124.7239,4700.0
2016-12-23 12:05:00,142.46,142.53,142.44,142.5,3296.0,124.7239,124.7852,124.7064,124.7589,3296.0
2016-12-23 12:10:00,142.44,142.57,142.44,142.5,2114.0,124.7064,124.8202,124.7064,124.7589,2114.0
2016-12-23 12:15:00,142.55,142.55,142.48,142.55,800.0,124.8027,124.8027,124.7414,124.8027,800.0
2016-12-23 12:20:00,142.59,142.61,142.48,142.48,3600.0,124.8377,124.8552,124.7414,124.7414,3600.0
2016-12-23 12:25:00,142.49,142.57,142.49,142.54,2400.0,124.7501,124.8202,124.7501,124.7939,2400.0
2016-12-23 12:30:00,142.57,142.64,142.57,142.59,1619.0,124.8202,124.8815,124.8202,124.8377,1619.0
2016-12-23 12:35:00,142.57,142.63,142.55,142.62,873.0,124.8202,124.8727,124.8027,124.8639,873.0
2016-12-23 12:40:00,142.61,142.64,142.59,142.59,2530.0,124.8552,124.8815,124.8377,124.8377,2530.0
2016-12-23 12:45:00,142.59,142.59,142.52,142.57,650.0,124.8377,124.8377,124.7764,124.8202,650.0
2016-12-23 12:50:00,142.49,142.5,142.41,142.47,1371.0,124.7501,124.7589,124.6801,124.7326,1371.0
2016-12-23 12:55:00,142.45,142.5,142.43,142.47,4264.0,124.7151,124.7589,124.6976,124.7326,4264.0
2016-12-23 13:00:00,142.47,142.52,142.47,142.49,1100.0,124.7326,124.7764,124.7326,124.7501,1100.0
2016-12-23 13:05:00,142.52,142.52,142.48,142.48,892.0,124.7764,124.7764,124.7414,124.7414,892.0
2016-12-23 13:10:00,142.5,142.54,142.49,142.53,2558.0,124.7589,124.7939,124.7501,124.7852,2558.0
2016-12-23 13:15:00,142.53,142.59,142.51,142.51,1241.0,124.7852,124.8377,124.7676,124.7676,1241.0
2016-12-23 13:20:00,142.56,142.57,142.55,142.55,500.0,124.8114,124.8202,124.8027,124.8027,500.0
2016-12-23 13:25:00,142.48,142.48,142.48,142.48,200.0,124.7414,124.7414,124.7414,124.7414,200.0
2016-12-23 13:30:00,142.49,142.52,142.47,142.47,1800.0,124.7501,124.7764,124.7326,124.7326,1800.0
2016-12-23 13:35:00,142.47,142.5,142.41,142.49,500.0,124.7326,124.7589,124.6801,124.7501,500.0
2016-12-23 13:40:00,142.5,142.5,142.43,142.45,2000.0,124.7589,124.7589,124.6976,124.7151,2000.0
2016-12-23 13:45:00,142.46,142.5,142.43,142.49,1300.0,124.7239,124.7589,124.6976,124.7501,1300.0
2016-12-23 13:50:00,142.45,142.45,142.44,142.45,800.0,124.7151,124.7151,124.7064,124.7151,800.0
2016-12-23 13:55:00,142.48,142.49,142.46,142.47,3133.0,124.7414,124.7501,124.7239,124.7326,3133.0
2016-12-23 14:00:00,142.46,142.52,142.46,142.51,1787.0,124.7239,124.7764,124.7239,124.7676,1787.0
2016-12-23 14:05:00,142.52,142.55,142.5,142.51,1000.0,124.7764,124.8027,124.7589,124.7676,1000.0
2016-12-23 14:10:00,142.5,142.55,142.5,142.54,600.0,124.7589,124.8027,124.7589,124.7939,600.0
2016-12-23 14:15:00,142.57,142.61,142.57,142.61,700.0,124.8202,124.8552,124.8202,124.8552,700.0
2016-12-23 14:20:00,142.63,142.63,142.48,142.48,600.0,124.8727,124.8727,124.7414,124.7414,600.0
2016-12-23 14:25:00,142.53,142.56,142.49,142.5,1200.0,124.7852,124.8114,124.7501,124.7589,1200.0
2016-12-23 14:30:00,142.5,142.55,142.49,142.55,1620.0,124.7589,124.8027,124.7501,124.8027,1620.0
2016-12-23 14:35:00,142.57,142.58,142.53,142.54,600.0,124.8202,124.8289,124.7852,124.7939,600.0
2016-12-23 14:40:00,142.62,142.64,142.62,142.64,400.0,124.8639,124.8815,124.8639,124.8815,400.0
2016-12-23 14:45:00,142.66,142.66,142.57,142.62,2870.0,124.899,124.899,124.8202,124.8639,2870.0
2016-12-23 14:50:00,142.56,142.59,142.5,142.53,800.0,124.8114,124.8377,124.7589,124.7852,800.0
2016-12-23 14:55:00,142.49,142.54,142.48,142.54,600.0,124.7501,124.7939,124.7414,124.7939,600.0
2016-12-23 15:00:00,142.55,142.62,142.53,142.62,2612.0,124.8027,124.8639,124.7852,124.8639,2612.0
2016-12-23 15:05:00,142.57,142.63,142.55,142.63,2121.0,124.8202,124.8727,124.8027,124.8727,2121.0
2016-12-23 15:10:00,142.61,142.62,142.57,142.59,1400.0,124.8552,124.8639,124.8202,124.8377,1400.0
2016-12-23 15:15:00,142.61,142.63,142.59,142.63,1504.0,124.8552,124.8727,124.8377,124.8727,1504.0
2016-12-23 15:20:00,142.59,142.63,142.59,142.63,1850.0,124.8377,124.8727,124.8377,124.8727,1850.0
2016-12-23 15:25:00,142.63,142.64,142.58,142.6,5128.0,124.8727,124.8815,124.8289,124.8464,5128.0
2016-12-23 15:30:00,142.58,142.65,142.57,142.63,4100.0,124.8289,124.8902,124.8202,124.8727,4100.0
2016-12-23 15:35:00,142.64,142.7,142.61,142.7,4220.0,124.8815,124.934,124.8552,124.934,4220.0
2016-12-23 15:40:00,142.7,142.77,142.67,142.75,3155.0,124.934,124.9953,124.9077,124.9778,3155.0
2016-12-23 15:45:00,142.76,142.78,142.66,142.72,6822.0,124.9865,125.004,124.899,124.9515,6822.0
2016-12-23 15:50:00,142.76,142.8,142.7,142.78,3957.0,124.9865,125.0215,124.934,125.004,3957.0
2016-12-23 15:55:00,142.79,142.8,142.68,142.75,17874.0,125.0128,125.0215,124.9165,124.9778,17874.0
2016-12-27 09:30:00,142.84,143.06,142.66,143.04,6829.0,125.0566,125.2492,124.899,125.2317,6829.0
2016-12-27 09:35:00,143.19,143.39,143.19,143.27,2099.0,125.363,125.5381,125.363,125.433,2099.0
2016-12-27 09:40:00,143.27,143.29,143.08,143.28,1200.0,125.433,125.4505,125.2667,125.4418,1200.0
2016-12-27 09:45:00,143.3,143.42,143.14,143.26,2200.0,125.4593,125.5644,125.3192,125.4243,2200.0
2016-12-27 09:50:00,143.15,143.24,143.04,143.04,400.0,125.328,125.4068,125.2317,125.2317,400.0
2016-12-27 09:55:00,143.0,143.04,142.95,143.01,2033.0,125.1966,125.2317,125.1529,125.2054,2033.0
2016-12-27 10:00:00,143.01,143.04,142.86,142.94,3080.0,125.2054,125.2317,125.0741,125.1441,3080.0
2016-12-27 10:05:00,142.83,143.06,142.8,143.06,3184.0,125.0478,125.2492,125.0215,125.2492,3184.0
2016-12-27 10:10:00,143.08,143.08,142.81,142.9,5783.0,125.2667,125.2667,125.0303,125.1091,5783.0
2016-12-27 10:15:00,142.9,143.08,142.88,142.97,5559.0,125.1091,125.2667,125.0916,125.1704,5559.0
2016-12-27 10:20:00,143.04,143.09,143.03,143.09,1501.0,125.2317,125.2754,125.2229,125.2754,1501.0
2016-12-27 10:25:00,143.05,143.19,143.05,143.18,3005.0,125.2404,125.363,125.2404,125.3542,3005.0
2016-12-27 10:30:00,143.27,143.27,143.13,143.17,3250.0,125.433,125.433,125.3105,125.3455,3250.0
2016-12-27 10:35:00,143.21,143.21,143.09,143.09,2000.0,125.3805,125.3805,125.2754,125.2754,2000.0
2016-12-27 10:40:00,143.12,143.15,142.99,143.01,1500.0,125.3017,125.328,125.1879,125.2054,1500.0
2016-12-27 10:45:00,143.01,143.1,142.95,143.1,2510.0,125.2054,125.2842,125.1529,125.2842,2510.0
2016-12-27 10:50:00,143.09,143.1,142.96,142.96,2807.0,125.2754,125.2842,125.1616,125.1616,2807.0
2016-12-27 10:55:00,143.06,143.11,143.01,143.05,2200.0,125.2492,125.2929,125.2054,125.2404,2200.0
2016-12-27 11:00:00,143.05,143.23,143.05,143.23,2000.0,125.2404,125.398,125.2404,125.398,2000.0
2016-12-27 11:05:00,143.21,143.21,142.95,143.07,1975.0,125.3805,125.3805,125.1529,125.2579,1975.0
2016-12-27 11:10:00,143.11,143.11,142.97,142.98,3786.0,125.2929,125.2929,125.1704,125.1791,3786.0
2016-12-27 11:15:00,142.98,143.06,142.97,143.01,5651.0,125.1791,125.2492,125.1704,125.2054,5651.0
2016-12-27 11:20:00,143.01,143.1,142.98,143.1,3300.0,125.2054,125.2842,125.1791,125.2842,3300.0
2016-12-27 11:25:00,143.06,143.08,142.99,143.07,3381.0,125.2492,125.2667,125.1879,125.2579,3381.0
2016-12-27 11:30:00,143.07,143.1,143.03,143.09,4499.0,125.2579,125.2842,125.2229,125.2754,4499.0
2016-12-27 11:35:00,143.09,143.09,142.96,143.0,3314.0,125.2754,125.2754,125.1616,125.1966,3314.0
2016-12-27 11:40:00,143.0,143.1,142.99,143.03,4650.0,125.1966,125.2842,125.1879,125.2229,4650.0
2016-12-27 11:45:00,143.02,143.08,143.0,143.08,6437.0,125.2141,125.2667,125.1966,125.2667,6437.0
2016-12-27 11:50:00,143.04,143.08,143.01,143.02,1556.0,125.2317,125.2667,125.2054,125.2141,1556.0
2016-12-27 11:55:00,143.0,143.12,143.0,143.12,2200.0,125.1966,125.3017,125.1966,125.3017,2200.0
2016-12-27 12:00:00,143.06,143.07,143.01,143.04,2800.0,125.2492,125.2579,125.2054,125.2317,2800.0
2016-12-27 12:05:00,143.03,143.07,142.98,143.07,2300.0,125.2229,125.2579,125.1791,125.2579,2300.0
2016-12-27 12:10:00,143.06,143.08,143.01,143.06,3200.0,125.2492,125.2667,125.2054,125.2492,3200.0
2016-12-27 12:15:00,143.03,143.17,143.03,143.17,5300.0,125.2229,125.3455,125.2229,125.3455,5300.0
2016-12-27 12:20:00,143.13,143.15,143.05,143.05,1625.0,125.3105,125.328,125.2404,125.2404,1625.0
2016-12-27 12:25:00,143.05,143.12,143.05,143.12,600.0,125.2404,125.3017,125.2404,125.3017,600.0
2016-12-27 12:30:00,143.07,143.18,143.07,143.14,2570.0,125.2579,125.3542,125.2579,125.3192,2570.0
2016-12-27 12:35:00,143.1,143.1,142.97,142.98,760.0,125.2842,125.2842,125.1704,125.1791,760.0
2016-12-27 12:40:00,143.01,143.05,142.98,143.0,1000.0,125.2054,125.2404,125.1791,125.1966,1000.0
2016-12-27 12:45:00,143.01,143.1,143.0,143.09,3600.0,125.2054,125.2842,125.1966,125.2754,3600.0
2016-12-27 12:50:00,143.09,143.11,143.03,143.08,2200.0,125.2754,125.2929,125.2229,125.2667,2200.0
2016-12-27 12:55:00,143.09,143.1,142.99,142.99,2422.0,125.2754,125.2842,125.1879,125.1879,2422.0
2016-12-27 13:00:00,143.01,143.05,143.01,143.01,300.0,125.2054,125.2404,125.2054,125.2054,300.0
2016-12-27 13:05:00,143.07,143.12,143.04,143.09,2001.0,125.2579,125.3017,125.2317,125.2754,2001.0
2016-12-27 13:10:00,143.09,143.13,143.05,143.11,900.0,125.2754,125.3105,125.2404,125.2929,900.0
2016-12-27 13:15:00,143.11,143.14,143.05,143.1,2400.0,125.2929,125.3192,125.2404,125.2842,2400.0
2016-12-27 13:20:00,143.1,143.1,143.08,143.08,500.0,125.2842,125.2842,125.2667,125.2667,500.0
2016-12-27 13:25:00,143.09,143.2,143.09,143.2,2736.0,125.2754,125.3717,125.2754,125.3717,2736.0
2016-12-27 13:30:00,143.21,143.22,143.2,143.2,500.0,125.3805,125.3893,125.3717,125.3717,500.0
2016-12-27 13:35:00,143.2,143.29,143.19,143.29,2600.0,125.3717,125.4505,125.363,125.4505,2600.0
2016-12-27 13:40:00,143.27,143.28,143.15,143.18,2646.0,125.433,125.4418,125.328,125.3542,2646.0
2016-12-27 13:45:00,143.14,143.19,143.14,143.19,859.0,125.3192,125.363,125.3192,125.363,859.0
2016-12-27 13:50:00,143.11,143.17,143.07,143.17,2186.0,125.2929,125.3455,125.2579,125.3455,2186.0
2016-12-27 13:55:00,143.15,143.24,143.15,143.24,2005.0,125.328,125.4068,125.328,125.4068,2005.0
2016-12-27 14:00:00,143.22,143.26,143.18,143.24,3000.0,125.3893,125.4243,125.3542,125.4068,3000.0
2016-12-27 14:05:00,143.23,143.3,143.21,143.27,2493.0,125.398,125.4593,125.3805,125.433,2493.0
2016-12-27 14:10:00,143.26,143.31,143.25,143.3,1705.0,125.4243,125.468,125.4155,125.4593,1705.0
2016-12-27 14:15:00,143.26,143.45,143.26,143.44,2245.0,125.4243,125.5906,125.4243,125.5819,2245.0
2016-12-27 14:20:00,143.47,143.47,143.43,143.43,1200.0,125.6081,125.6081,125.5731,125.5731,1200.0
2016-12-27 14:25:00,143.46,143.46,143.36,143.36,797.0,125.5994,125.5994,125.5118,125.5118,797.0
2016-12-27 14:30:00,143.36,143.39,143.34,143.34,307.0,125.5118,125.5381,125.4943,125.4943,307.0
2016-12-27 14:35:00,143.39,143.47,143.37,143.47,600.0,125.5381,125.6081,125.5206,125.6081,600.0
2016-12-27 14:40:00,143.4,143.49,143.4,143.47,8000.0,125.5468,125.6256,125.5468,125.6081,8000.0
2016-12-27 14:45:00,143.45,143.5,143.41,143.48,1600.0,125.5906,125.6344,125.5556,125.6169,1600.0
2016-12-27 14:50:00,143.47,143.47,143.33,143.37,2796.0,125.6081,125.6081,125.4856,125.5206,2796.0
2016-12-27 14:55:00,143.41,143.41,143.23,143.23,3085.0,125.5556,125.5556,125.398,125.398,3085.0
2016-12-27 15:00:00,143.28,143.28,143.18,143.22,1421.0,125.4418,125.4418,125.3542,125.3893,1421.0
2016-12-27 15:05:00,143.25,143.34,143.25,143.32,900.0,125.4155,125.4943,125.4155,125.4768,900.0
2016-12-27 15:10:00,143.31,143.33,143.21,143.24,5333.0,125.468,125.4856,125.3805,125.4068,5333.0
2016-12-27 15:15:00,143.2,143.29,143.2,143.27,1900.0,125.3717,125.4505,125.3717,125.433,1900.0
2016-12-27 15:20:00,143.25,143.31,143.23,143.3,3400.0,125.4155,125.468,125.398,125.4593,3400.0
2016-12-27 15:25:00,143.3,143.3,143.25,143.28,2700.0,125.4593,125.4593,125.4155,125.4418,2700.0
2016-12-27 15:30:00,143.28,143.29,143.19,143.27,8924.0,125.4418,125.4505,125.363,125.433,8924.0
2016-12-27 15:35:00,143.26,143.26,143.23,143.23,1900.0,125.4243,125.4243,125.398,125.398,1900.0
2016-12-27 15:40:00,143.23,143.28,143.21,143.21,8534.0,125.398,125.4418,125.3805,125.3805,8534.0
2016-12-27 15:45:00,143.24,143.26,143.15,143.18,26082.0,125.4068,125.4243,125.328,125.3542,26082.0
2016-12-27 15:50:00,143.18,143.21,143.16,143.19,9669.0,125.3542,125.3805,125.3367,125.363,9669.0
2016-12-27 15:55:00,143.18,143.27,143.18,143.26,28950.0,125.3542,125.433,125.3542,125.4243,28950.0
2016-12-28 09:30:00,143.46,143.76,143.29,143.46,4465.0,125.5994,125.862,125.4505,125.5994,4465.0
2016-12-28 09:35:00,143.33,143.72,143.33,143.48,10347.0,125.4856,125.827,125.4856,125.6169,10347.0
2016-12-28 09:40:00,143.31,143.38,143.02,143.32,6163.0,125.468,125.5293,125.2141,125.4768,6163.0
2016-12-28 09:45:00,143.19,143.34,143.02,143.03,3100.0,125.363,125.4943,125.2141,125.2229,3100.0
2016-12-28 09:50:00,143.09,143.09,142.64,142.69,6688.0,125.2754,125.2754,124.8815,124.9252,6688.0
2016-12-28 09:55:00,142.65,142.65,142.3,142.38,5950.0,124.8902,124.8902,124.5838,124.6538,5950.0
2016-12-28 10:00:00,142.34,142.34,142.08,142.17,9940.0,124.6188,124.6188,124.3912,124.47,9940.0
2016-12-28 10:05:00,142.22,142.24,142.12,142.18,5222.0,124.5137,124.5313,124.4262,124.4787,5222.0
2016-12-28 10:10:00,142.16,142.2,142.05,142.12,4482.0,124.4612,124.4962,124.3649,124.4262,4482.0
2016-12-28 10:15:00,142.09,142.27,142.06,142.15,13771.0,124.3999,124.5575,124.3737,124.4525,13771.0
2016-12-28 10:20:00,142.11,142.11,141.83,141.98,3984.0,124.4174,124.4174,124.1723,124.3036,3984.0
2016-12-28 10:25:00,141.94,141.97,141.73,141.75,18422.0,124.2686,124.2949,124.0848,124.1023,18422.0
2016-12-28 10:30:00,141.75,141.81,141.67,141.81,10013.0,124.1023,124.1548,124.0322,124.1548,10013.0
2016-12-28 10:35:00,141.83,141.93,141.81,141.93,8382.0,124.1723,124.2599,124.1548,124.2599,8382.0
2016-12-28 10:40:00,141.95,142.01,141.9,141.98,6180.0,124.2774,124.3299,124.2336,124.3036,6180.0
2016-12-28 10:45:00,141.98,142.02,141.93,142.02,1188.0,124.3036,124.3386,124.2599,124.3386,1188.0
2016-12-28 10:50:00,141.97,142.04,141.95,142.04,8900.0,124.2949,124.3562,124.2774,124.3562,8900.0
2016-12-28 10:55:00,142.04,142.04,141.91,141.99,5190.0,124.3562,124.3562,124.2423,124.3124,5190.0
2016-12-28 11:00:00,142.02,142.05,141.97,142.05,8516.0,124.3386,124.3649,124.2949,124.3649,8516.0
2016-12-28 11:05:00,142.0,142.0,141.96,142.0,3300.0,124.3211,124.3211,124.2861,124.3211,3300.0
2016-12-28 11:10:00,141.96,142.04,141.94,141.97,6100.0,124.2861,124.3562,124.2686,124.2949,6100.0
2016-12-28 11:15:00,141.97,141.97,141.88,141.89,8400.0,124.2949,124.2949,124.2161,124.2248,8400.0
2016-12-28 11:20:00,141.92,142.19,141.9,142.19,4942.0,124.2511,124.4875,124.2336,124.4875,4942.0
2016-12-28 11:25:00,142.23,142.28,142.21,142.28,4250.0,124.5225,124.5663,124.505,124.5663,4250.0
2016-12-28 11:30:00,142.31,142.31,142.26,142.27,1547.0,124.5925,124.5925,124.5488,124.5575,1547.0
2016-12-28 11:35:00,142.25,142.29,142.2,142.28,3279.0,124.54,124.575,124.4962,124.5663,3279.0
2016-12-28 11:40:00,142.28,142.28,142.09,142.11,2800.0,124.5663,124.5663,124.3999,124.4174,2800.0
2016-12-28 11:45:00,142.08,142.08,141.99,142.08,7189.0,124.3912,124.3912,124.3124,124.3912,7189.0
2016-12-28 11:50:00,142.05,142.15,142.04,142.06,5226.0,124.3649,124.4525,124.3562,124.3737,5226.0
2016-12-28 11:55:00,142.02,142.02,141.93,141.94,3010.0,124.3386,124.3386,124.2599,124.2686,3010.0
2016-12-28 12:00:00,141.94,141.94,141.75,141.78,7899.0,124.2686,124.2686,124.1023,124.1285,7899.0
2016-12-28 12:05:00,141.72,141.85,141.57,141.7,9001.0,124.076,124.1898,123.9447,124.0585,9001.0
2016-12-28 12:10:00,141.75,141.75,141.45,141.45,9538.0,124.1023,124.1023,123.8396,123.8396,9538.0
2016-12-28 12:15:00,141.39,141.49,141.37,141.44,4100.0,123.7871,123.8746,123.7696,123.8309,4100.0
2016-12-28 12:20:00,141.44,141.44,141.22,141.26,2210.0,123.8309,123.8309,123.6382,123.6733,2210.0
2016-12-28 12:25:00,141.28,141.36,141.22,141.33,5000.0,123.6908,123.7608,123.6382,123.7346,5000.0
2016-12-28 12:30:00,141.33,141.33,141.18,141.18,2120.0,123.7346,123.7346,123.6032,123.6032,2120.0
2016-12-28 12:35:00,141.15,141.3,141.1,141.23,12356.0,123.577,123.7083,123.5332,123.647,12356.0
2016-12-28 12:40:00,141.22,141.22,141.07,141.15,10937.0,123.6382,123.6382,123.5069,123.577,10937.0
2016-12-28 12:45:00,141.15,141.2,141.06,141.2,13020.0,123.577,123.6207,123.4982,123.6207,13020.0
2016-12-28 12:50:00,141.17,141.22,141.13,141.18,16022.0,123.5945,123.6382,123.5595,123.6032,16022.0
2016-12-28 12:55:00,141.15,141.2,141.11,141.13,2688.0,123.577,123.6207,123.5419,123.5595,2688.0
2016-12-28 13:00:00,141.17,141.17,140.98,141.05,4295.0,123.5945,123.5945,123.4281,123.4894,4295.0
2016-12-28 13:05:00,141.01,141.05,140.94,141.0,1803.0,123.4544,123.4894,123.3931,123.4456,1803.0
2016-12-28 13:10:00,141.0,141.03,140.97,140.97,1924.0,123.4456,123.4719,123.4194,123.4194,1924.0
2016-12-28 13:15:00,141.01,141.07,140.88,140.88,6362.0,123.4544,123.5069,123.3406,123.3406,6362.0
2016-12-28 13:20:00,140.95,141.01,140.92,141.0,3403.0,123.4019,123.4544,123.3756,123.4456,3403.0
2016-12-28 13:25:00,141.02,141.12,141.01,141.08,2900.0,123.4631,123.5507,123.4544,123.5157,2900.0
2016-12-28 13:30:00,141.01,141.04,140.95,141.0,3162.0,123.4544,123.4807,123.4019,123.4456,3162.0
2016-12-28 13:35:00,140.97,141.01,140.94,140.99,5658.0,123.4194,123.4544,123.3931,123.4369,5658.0
2016-12-28 13:40:00,140.99,141.02,140.86,140.94,2550.0,123.4369,123.4631,123.3231,123.3931,2550.0
2016-12-28 13:45:00,140.94,140.94,140.72,140.76,2272.0,123.3931,123.3931,123.2005,123.2355,2272.0
2016-12-28 13:50:00,140.8,140.93,140.8,140.84,6337.0,123.2705,123.3844,123.2705,123.3056,6337.0
2016-12-28 13:55:00,140.83,141.03,140.83,141.01,5639.0,123.2968,123.4719,123.2968,123.4544,5639.0
2016-12-28 14:00:00,141.01,141.05,140.98,141.02,4889.0,123.4544,123.4894,123.4281,123.4631,4889.0
2016-12-28 14:05:00,141.0,141.04,140.99,141.03,2600.0,123.4456,123.4807,123.4369,123.4719,2600.0
2016-12-28 14:10:00,141.03,141.03,140.8,140.9,4375.0,123.4719,123.4719,123.2705,123.3581,4375.0
2016-12-28 14:15:00,140.89,141.05,140.89,141.01,15340.0,123.3493,123.4894,123.3493,123.4544,15340.0
2016-12-28 14:20:00,141.0,141.02,140.78,140.8,2925.0,123.4456,123.4631,123.253,123.2705,2925.0
2016-12-28 14:25:00,140.81,140.9,140.81,140.9,4900.0,123.2793,123.3581,123.2793,123.3581,4900.0
2016-12-28 14:30:00,140.88,140.93,140.88,140.93,1657.0,123.3406,123.3844,123.3406,123.3844,1657.0
2016-12-28 14:35:00,140.89,140.92,140.87,140.89,4952.0,123.3493,123.3756,123.3318,123.3493,4952.0
2016-12-28 14:40:00,140.89,140.89,140.66,140.72,9900.0,123.3493,123.3493,123.148,123.2005,9900.0
2016-12-28 14:45:00,140.72,140.8,140.69,140.69,12200.0,123.2005,123.2705,123.1742,123.1742,12200.0
2016-12-28 14:50:00,140.71,140.75,140.65,140.69,3396.0,123.1917,123.2268,123.1392,123.1742,3396.0
2016-12-28 14:55:00,140.71,140.91,140.71,140.89,10416.0,123.1917,123.3668,123.1917,123.3493,10416.0
2016-12-28 15:00:00,140.89,141.05,140.89,141.02,8550.0,123.3493,123.4894,123.3493,123.4631,8550.0
2016-12-28 15:05:00,141.05,141.07,140.91,140.91,8289.0,123.4894,123.5069,123.3668,123.3668,8289.0
2016-12-28 15:10:00,140.91,140.93,140.83,140.91,4647.0,123.3668,123.3844,123.2968,123.3668,4647.0
2016-12-28 15:15:00,140.91,140.95,140.81,140.84,5031.0,123.3668,123.4019,123.2793,123.3056,5031.0
2016-12-28 15:20:00,140.84,140.9,140.83,140.89,8908.0,123.3056,123.3581,123.2968,123.3493,8908.0
2016-12-28 15:25:00,140.9,140.95,140.83,140.83,7139.0,123.3581,123.4019,123.2968,123.2968,7139.0
2016-12-28 15:30:00,140.84,140.85,140.79,140.82,7230.0,123.3056,123.3143,123.2618,123.288,7230.0
2016-12-28 15:35:00,140.82,140.82,140.75,140.76,9078.0,123.288,123.288,123.2268,123.2355,9078.0
2016-12-28 15:40:00,140.74,140.74,140.6,140.65,18353.0,123.218,123.218,123.0954,123.1392,18353.0
2016-12-28 15:45:00,140.62,140.78,140.59,140.75,21618.0,123.1129,123.253,123.0867,123.2268,21618.0
2016-12-28 15:50:00,140.78,140.88,140.72,140.81,22791.0,123.253,123.3406,123.2005,123.2793,22791.0
2016-12-28 15:55:00,140.85,140.92,140.8,140.88,58795.0,123.3143,123.3756,123.2705,123.3406,58795.0
2016-12-29 09:30:00,140.87,141.07,140.87,141.01,5825.0,123.3318,123.5069,123.3318,123.4544,5825.0
2016-12-29 09:35:00,141.1,141.55,141.1,141.38,9111.0,123.5332,123.9272,123.5332,123.7783,9111.0
2016-12-29 09:40:00,141.43,141.54,141.25,141.45,2982.0,123.8221,123.9184,123.6645,123.8396,2982.0
2016-12-29 09:45:00,141.28,141.44,140.84,140.84,3908.0,123.6908,123.8309,123.3056,123.3056,3908.0
2016-12-29 09:50:00,140.81,141.0,140.7,141.0,3928.0,123.2793,123.4456,123.183,123.4456,3928.0
2016-12-29 09:55:00,140.91,140.93,140.76,140.92,2100.0,123.3668,123.3844,123.2355,123.3756,2100.0
2016-12-29 10:00:00,140.99,141.22,140.99,141.11,4218.0,123.4369,123.6382,123.4369,123.5419,4218.0
2016-12-29 10:05:00,141.05,141.05,140.72,140.91,1710.0,123.4894,123.4894,123.2005,123.3668,1710.0
2016-12-29 10:10:00,140.85,140.85,140.66,140.72,5327.0,123.3143,123.3143,123.148,123.2005,5327.0
2016-12-29 10:15:00,140.66,140.84,140.65,140.81,2300.0,123.148,123.3056,123.1392,123.2793,2300.0
2016-12-29 10:20:00,140.76,140.78,140.6,140.65,1000.0,123.2355,123.253,123.0954,123.1392,1000.0
2016-12-29 10:25:00,140.57,140.7,140.48,140.5,14350.0,123.0692,123.183,122.9904,123.0079,14350.0
2016-12-29 10:30:00,140.54,140.54,140.42,140.5,16901.0,123.0429,123.0429,122.9378,123.0079,16901.0
2016-12-29 10:35:00,140.49,140.52,140.38,140.38,4800.0,122.9991,123.0254,122.9028,122.9028,4800.0
2016-12-29 10:40:00,140.32,140.33,140.24,140.3,1543.0,122.8503,122.8591,122.7803,122.8328,1543.0
2016-12-29 10:45:00,140.3,140.47,140.24,140.31,2860.0,122.8328,122.9816,122.7803,122.8415,2860.0
2016-12-29 10:50:00,140.27,140.27,140.22,140.27,600.0,122.8065,122.8065,122.7627,122.8065,600.0
2016-12-29 10:55:00,140.43,140.43,140.28,140.28,2100.0,122.9466,122.9466,122.8153,122.8153,2100.0
2016-12-29 11:00:00,140.27,140.5,140.27,140.42,6570.0,122.8065,123.0079,122.8065,122.9378,6570.0
2016-12-29 11:05:00,140.42,140.5,140.39,140.39,3646.0,122.9378,123.0079,122.9116,122.9116,3646.0
2016-12-29 11:10:00,140.41,140.48,140.33,140.33,1700.0,122.9291,122.9904,122.8591,122.8591,1700.0
2016-12-29 11:15:00,140.39,140.39,140.22,140.35,5001.0,122.9116,122.9116,122.7627,122.8766,5001.0
2016-12-29 11:20:00,140.36,140.36,140.25,140.25,1400.0,122.8853,122.8853,122.789,122.789,1400.0
2016-12-29 11:25:00,140.27,140.35,140.26,140.29,3300.0,122.8065,122.8766,122.7978,122.824,3300.0
2016-12-29 11:30:00,140.33,140.4,140.3,140.3,4600.0,122.8591,122.9203,122.8328,122.8328,4600.0
2016-12-29 11:35:00,140.35,140.38,140.32,140.38,1800.0,122.8766,122.9028,122.8503,122.9028,1800.0
2016-12-29 11:40:00,140.29,140.31,140.28,140.28,3172.0,122.824,122.8415,122.8153,122.8153,3172.0
2016-12-29 11:45:00,140.25,140.33,140.15,140.15,10835.0,122.789,122.8591,122.7015,122.7015,10835.0
2016-12-29 11:50:00,140.17,140.17,139.87,139.98,9692.0,122.719,122.719,122.4563,122.5526,9692.0
2016-12-29 11:55:00,140.05,140.05,139.87,139.94,800.0,122.6139,122.6139,122.4563,122.5176,800.0
2016-12-29 12:00:00,139.98,139.98,139.85,139.85,900.0,122.5526,122.5526,122.4388,122.4388,900.0
2016-12-29 12:05:00,139.9,139.93,139.75,139.82,2175.0,122.4826,122.5089,122.3513,122.4125,2175.0
2016-12-29 12:10:00,139.8,139.83,139.72,139.72,1400.0,122.395,122.4213,122.325,122.325,1400.0
2016-12-29 12:15:00,139.8,139.89,139.8,139.88,1400.0,122.395,122.4738,122.395,122.4651,1400.0
2016-12-29 12:20:00,139.87,139.9,139.74,139.87,3300.0,122.4563,122.4826,122.3425,122.4563,3300.0
2016-12-29 12:25:00,139.85,139.96,139.85,139.96,1450.0,122.4388,122.5351,122.4388,122.5351,1450.0
2016-12-29 12:30:00,139.96,139.96,139.85,139.85,1500.0,122.5351,122.5351,122.4388,122.4388,1500.0
2016-12-29 12:35:00,139.85,139.85,139.76,139.82,800.0,122.4388,122.4388,122.36,122.4125,800.0
2016-12-29 12:40:00,139.81,139.94,139.81,139.9,1691.0,122.4038,122.5176,122.4038,122.4826,1691.0
2016-12-29 12:45:00,139.85,140.02,139.81,140.02,3110.0,122.4388,122.5876,122.4038,122.5876,3110.0
2016-12-29 12:50:00,140.01,140.02,139.92,139.96,1600.0,122.5789,122.5876,122.5001,122.5351,1600.0
2016-12-29 12:55:00,139.91,139.96,139.83,139.83,1300.0,122.4913,122.5351,122.4213,122.4213,1300.0
2016-12-29 13:00:00,139.84,139.99,139.84,139.91,2300.0,122.4301,122.5614,122.4301,122.4913,2300.0
2016-12-29 13:05:00,139.9,139.92,139.87,139.92,1000.0,122.4826,122.5001,122.4563,122.5001,1000.0
2016-12-29 13:10:00,139.96,140.02,139.96,140.0,4690.0,122.5351,122.5876,122.5351,122.5701,4690.0
2016-12-29 13:15:00,140.0,140.0,139.97,139.97,2500.0,122.5701,122.5701,122.5439,122.5439,2500.0
2016-12-29 13:20:00,140.01,140.14,139.99,140.09,6044.0,122.5789,122.6927,122.5614,122.6489,6044.0
2016-12-29 13:25:00,140.1,140.22,140.1,140.17,5300.0,122.6577,122.7627,122.6577,122.719,5300.0
2016-12-29 13:30:00,140.16,140.18,140.06,140.06,2300.0,122.7102,122.7277,122.6227,122.6227,2300.0
2016-12-29 13:35:00,140.06,140.07,139.94,140.0,3049.0,122.6227,122.6314,122.5176,122.5701,3049.0
2016-12-29 13:40:00,140.01,140.03,139.94,139.97,1603.0,122.5789,122.5964,122.5176,122.5439,1603.0
2016-12-29 13:45:00,139.98,139.98,139.92,139.94,1200.0,122.5526,122.5526,122.5001,122.5176,1200.0
2016-12-29 13:50:00,139.92,140.0,139.92,140.0,4801.0,122.5001,122.5701,122.5001,122.5701,4801.0
2016-12-29 13:55:00,139.98,140.01,139.96,140.01,3900.0,122.5526,122.5789,122.5351,122.5789,3900.0
2016-12-29 14:00:00,140.02,140.39,140.02,140.3,11900.0,122.5876,122.9116,122.5876,122.8328,11900.0
2016-12-29 14:05:00,140.3,140.31,140.24,140.31,2377.0,122.8328,122.8415,122.7803,122.8415,2377.0
2016-12-29 14:10:00,140.3,140.3,140.16,140.24,5424.0,122.8328,122.8328,122.7102,122.7803,5424.0
2016-12-29 14:15:00,140.26,140.26,140.22,140.25,900.0,122.7978,122.7978,122.7627,122.789,900.0
2016-12-29 14:20:00,140.21,140.3,140.21,140.29,6496.0,122.754,122.8328,122.754,122.824,6496.0
2016-12-29 14:25:00,140.2,140.2,140.09,140.09,1000.0,122.7452,122.7452,122.6489,122.6489,1000.0
2016-12-29 14:30:00,140.1,140.12,140.01,140.02,2900.0,122.6577,122.6752,122.5789,122.5876,2900.0
2016-12-29 14:35:00,140.06,140.15,140.06,140.15,2584.0,122.6227,122.7015,122.6227,122.7015,2584.0
2016-12-29 14:40:00,140.14,140.15,140.04,140.12,3012.0,122.6927,122.7015,122.6052,122.6752,3012.0
2016-12-29 14:45:00,140.16,140.24,140.09,140.13,1460.0,122.7102,122.7803,122.6489,122.684,1460.0
2016-12-29 14:50:00,140.15,140.23,140.11,140.22,1314.0,122.7015,122.7715,122.6664,122.7627,1314.0
2016-12-29 14:55:00,140.22,140.22,140.14,140.16,2475.0,122.7627,122.7627,122.6927,122.7102,2475.0
2016-12-29 15:00:00,140.14,140.25,140.14,140.19,3500.0,122.6927,122.789,122.6927,122.7365,3500.0
2016-12-29 15:05:00,140.15,140.15,140.07,140.13,1790.0,122.7015,122.7015,122.6314,122.684,1790.0
2016-12-29 15:10:00,140.16,140.19,140.09,140.13,1500.0,122.7102,122.7365,122.6489,122.684,1500.0
2016-12-29 15:15:00,140.19,140.26,140.16,140.18,3670.0,122.7365,122.7978,122.7102,122.7277,3670.0
2016-12-29 15:20:00,140.21,140.29,140.21,140.24,1700.0,122.754,122.824,122.754,122.7803,1700.0
2016-12-29 15:25:00,140.22,140.25,140.14,140.23,3304.0,122.7627,122.789,122.6927,122.7715,3304.0
2016-12-29 15:30:00,140.24,140.3,140.19,140.2,9957.0,122.7803,122.8328,122.7365,122.7452,9957.0
2016-12-29 15:35:00,140.2,140.28,140.19,140.28,5515.0,122.7452,122.8153,122.7365,122.8153,5515.0
2016-12-29 15:40:00,140.27,140.29,140.21,140.26,3661.0,122.8065,122.824,122.754,122.7978,3661.0
2016-12-29 15:45:00,140.27,140.3,140.21,140.21,7588.0,122.8065,122.8328,122.754,122.754,7588.0
2016-12-29 15:50:00,140.25,140.26,140.18,140.19,7212.0,122.789,122.7978,122.7277,122.7365,7212.0
2016-12-29 15:55:00,140.2,140.32,140.19,140.28,34758.0,122.7452,122.8503,122.7365,122.8153,34758.0
2016-12-30 09:30:00,140.45,140.94,140.0,140.94,9721.0,122.9641,123.3931,122.5701,123.3931,9721.0
2016-12-30 09:35:00,141.04,141.07,140.24,140.25,6225.0,123.4807,123.5069,122.7803,122.789,6225.0
2016-12-30 09:40:00,140.34,140.69,140.33,140.35,4492.0,122.8678,123.1742,122.8591,122.8766,4492.0
2016-12-30 09:45:00,140.4,140.86,140.34,140.61,6930.0,122.9203,123.3231,122.8678,123.1042,6930.0
2016-12-30 09:50:00,140.74,140.8,140.44,140.66,4900.0,123.218,123.2705,122.9554,123.148,4900.0
2016-12-30 09:55:00,140.57,140.61,140.24,140.45,4903.0,123.0692,123.1042,122.7803,122.9641,4903.0
2016-12-30 10:00:00,140.33,140.43,140.09,140.11,11485.0,122.8591,122.9466,122.6489,122.6664,11485.0
2016-12-30 10:05:00,140.21,140.5,140.17,140.33,4183.0,122.754,123.0079,122.719,122.8591,4183.0
2016-12-30 10:10:00,140.34,140.54,140.34,140.52,2014.0,122.8678,123.0429,122.8678,123.0254,2014.0
2016-12-30 10:15:00,140.54,140.55,140.23,140.24,4690.0,123.0429,123.0517,122.7715,122.7803,4690.0
2016-12-30 10:20:00,140.27,140.35,140.14,140.14,12796.0,122.8065,122.8766,122.6927,122.6927,12796.0
2016-12-30 10:25:00,140.16,140.37,140.09,140.37,1200.0,122.7102,122.8941,122.6489,122.8941,1200.0
2016-12-30 10:30:00,140.47,140.72,140.41,140.71,3700.0,122.9816,123.2005,122.9291,123.1917,3700.0
2016-12-30 10:35:00,140.7,140.7,140.54,140.56,5363.0,123.183,123.183,123.0429,123.0604,5363.0
2016-12-30 10:40:00,140.61,140.65,140.59,140.59,2300.0,123.1042,123.1392,123.0867,123.0867,2300.0
2016-12-30 10:45:00,140.57,140.62,140.45,140.53,2600.0,123.0692,123.1129,122.9641,123.0342,2600.0
2016-12-30 10:50:00,140.59,140.81,140.59,140.68,4594.0,123.0867,123.2793,123.0867,123.1655,4594.0
2016-12-30 10:55:00,140.71,140.93,140.71,140.93,1700.0,123.1917,123.3844,123.1917,123.3844,1700.0
2016-12-30 11:00:00,140.86,140.93,140.8,140.92,3158.0,123.3231,123.3844,123.2705,123.3756,3158.0
2016-12-30 11:05:00,140.94,140.97,140.81,140.82,5010.0,123.3931,123.4194,123.2793,123.288,5010.0
2016-12-30 11:10:00,140.85,140.89,140.85,140.89,836.0,123.3143,123.3493,123.3143,123.3493,836.0
2016-12-30 11:15:00,140.89,140.97,140.81,140.86,5396.0,123.3493,123.4194,123.2793,123.3231,5396.0
2016-12-30 11:20:00,140.88,140.97,140.88,140.97,1322.0,123.3406,123.4194,123.3406,123.4194,1322.0
2016-12-30 11:25:00,140.98,141.15,140.98,141.09,4876.0,123.4281,123.577,123.4281,123.5244,4876.0
2016-12-30 11:30:00,141.05,141.14,140.89,140.89,8613.0,123.4894,123.5682,123.3493,123.3493,8613.0
2016-12-30 11:35:00,140.89,140.91,140.7,140.83,3852.0,123.3493,123.3668,123.183,123.2968,3852.0
2016-12-30 11:40:00,140.77,141.02,140.77,140.96,4876.0,123.2443,123.4631,123.2443,123.4106,4876.0
2016-12-30 11:45:00,140.96,140.97,140.77,140.79,5316.0,123.4106,123.4194,123.2443,123.2618,5316.0
2016-12-30 11:50:00,140.77,140.88,140.77,140.83,5142.0,123.2443,123.3406,123.2443,123.2968,5142.0
2016-12-30 11:55:00,140.76,140.76,140.7,140.7,2000.0,123.2355,123.2355,123.183,123.183,2000.0
2016-12-30 12:00:00,140.7,140.73,140.5,140.52,6560.0,123.183,123.2093,123.0079,123.0254,6560.0
2016-12-30 12:05:00,140.52,140.56,140.44,140.56,1936.0,123.0254,123.0604,122.9554,123.0604,1936.0
2016-12-30 12:10:00,140.55,140.71,140.55,140.71,1414.0,123.0517,123.1917,123.0517,123.1917,1414.0
2016-12-30 12:15:00,140.72,140.78,140.66,140.71,3502.0,123.2005,123.253,123.148,123.1917,3502.0
2016-12-30 12:20:00,140.7,140.79,140.67,140.67,1795.0,123.183,123.2618,123.1567,123.1567,1795.0
2016-12-30 12:25:00,140.69,140.73,140.6,140.64,3817.0,123.1742,123.2093,123.0954,123.1305,3817.0
2016-12-30 12:30:00,140.59,140.66,140.57,140.62,1857.0,123.0867,123.148,123.0692,123.1129,1857.0
2016-12-30 12:35:00,140.53,140.53,140.38,140.47,1500.0,123.0342,123.0342,122.9028,122.9816,1500.0
2016-12-30 12:40:00,140.42,140.53,140.41,140.46,3000.0,122.9378,123.0342,122.9291,122.9729,3000.0
2016-12-30 12:45:00,140.46,140.5,140.34,140.44,2100.0,122.9729,123.0079,122.8678,122.9554,2100.0
2016-12-30 12:50:00,140.39,140.41,140.3,140.38,2150.0,122.9116,122.9291,122.8328,122.9028,2150.0
2016-12-30 12:55:00,140.42,140.5,140.37,140.5,1815.0,122.9378,123.0079,122.8941,123.0079,1815.0
2016-12-30 13:00:00,140.52,140.59,140.51,140.53,2933.0,123.0254,123.0867,123.0166,123.0342,2933.0
2016-12-30 13:05:00,140.51,140.55,140.41,140.43,3706.0,123.0166,123.0517,122.9291,122.9466,3706.0
2016-12-30 13:10:00,140.45,140.49,140.41,140.49,1800.0,122.9641,122.9991,122.9291,122.9991,1800.0
2016-12-30 13:15:00,140.49,140.6,140.45,140.52,3800.0,122.9991,123.0954,122.9641,123.0254,3800.0
2016-12-30 13:20:00,140.53,140.61,140.53,140.6,2600.0,123.0342,123.1042,123.0342,123.0954,2600.0
2016-12-30 13:25:00,140.6,140.65,140.51,140.51,2700.0,123.0954,123.1392,123.0166,123.0166,2700.0
2016-12-30 13:30:00,140.46,140.46,140.37,140.37,1336.0,122.9729,122.9729,122.8941,122.8941,1336.0
2016-12-30 13:35:00,140.43,140.52,140.37,140.46,3749.0,122.9466,123.0254,122.8941,122.9729,3749.0
2016-12-30 13:40:00,140.5,140.53,140.41,140.41,1825.0,123.0079,123.0342,122.9291,122.9291,1825.0
2016-12-30 13:45:00,140.4,140.4,140.28,140.31,1000.0,122.9203,122.9203,122.8153,122.8415,1000.0
2016-12-30 13:50:00,140.24,140.34,140.23,140.33,4000.0,122.7803,122.8678,122.7715,122.8591,4000.0
2016-12-30 13:55:00,140.35,140.35,140.18,140.23,3164.0,122.8766,122.8766,122.7277,122.7715,3164.0
2016-12-30 14:00:00,140.19,140.28,140.19,140.28,2200.0,122.7365,122.8153,122.7365,122.8153,2200.0
2016-12-30 14:05:00,140.28,140.32,140.26,140.31,2443.0,122.8153,122.8503,122.7978,122.8415,2443.0
2016-12-30 14:10:00,140.33,140.34,140.25,140.28,3844.0,122.8591,122.8678,122.789,122.8153,3844.0
2016-12-30 14:15:00,140.29,140.36,140.29,140.35,7858.0,122.824,122.8853,122.824,122.8766,7858.0
2016-12-30 14:20:00,140.27,140.27,140.14,140.17,2100.0,122.8065,122.8065,122.6927,122.719,2100.0
2016-12-30 14:25:00,140.14,140.19,140.12,140.15,2720.0,122.6927,122.7365,122.6752,122.7015,2720.0
2016-12-30 14:30:00,140.11,140.15,140.03,140.15,3600.0,122.6664,122.7015,122.5964,122.7015,3600.0
2016-12-30 14:35:00,140.15,140.22,140.05,140.22,4387.0,122.7015,122.7627,122.6139,122.7627,4387.0
2016-12-30 14:40:00,140.18,140.18,140.06,140.06,1500.0,122.7277,122.7277,122.6227,122.6227,1500.0
2016-12-30 14:45:00,140.04,140.04,139.7,139.75,3003.0,122.6052,122.6052,122.3075,122.3513,3003.0
2016-12-30 14:50:00,139.71,139.85,139.63,139.63,10405.0,122.3162,122.4388,122.2462,122.2462,10405.0
2016-12-30 14:55:00,139.65,139.74,139.49,139.74,2873.0,122.2637,122.3425,122.1236,122.3425,2873.0
2016-12-30 15:00:00,139.74,139.74,139.62,139.71,1800.0,122.3425,122.3425,122.2374,122.3162,1800.0
2016-12-30 15:05:00,139.72,139.86,139.72,139.82,2923.0,122.325,122.4476,122.325,122.4125,2923.0
2016-12-30 15:10:00,139.83,140.03,139.76,140.03,4726.0,122.4213,122.5964,122.36,122.5964,4726.0
2016-12-30 15:15:00,140.08,140.11,139.91,139.91,4386.0,122.6402,122.6664,122.4913,122.4913,4386.0
2016-12-30 15:20:00,139.88,139.93,139.86,139.86,4639.0,122.4651,122.5089,122.4476,122.4476,4639.0
2016-12-30 15:25:00,139.87,140.03,139.86,140.03,3800.0,122.4563,122.5964,122.4476,122.5964,3800.0
2016-12-30 15:30:00,140.04,140.07,139.82,139.88,5601.0,122.6052,122.6314,122.4125,122.4651,5601.0
2016-12-30 15:35:00,139.84,139.85,139.79,139.82,4378.0,122.4301,122.4388,122.3863,122.4125,4378.0
2016-12-30 15:40:00,139.8,139.8,139.66,139.66,8419.0,122.395,122.395,122.2725,122.2725,8419.0
2016-12-30 15:45:00,139.62,139.71,139.57,139.59,12474.0,122.2374,122.3162,122.1937,122.2112,12474.0
2016-12-30 15:50:00,139.57,139.63,139.54,139.61,13014.0,122.1937,122.2462,122.1674,122.2287,13014.0
2016-12-30 15:55:00,139.62,140.06,139.59,140.04,45271.0,122.2374,122.6227,122.2112,122.6052,45271.0
2017-01-03 09:30:00,142.2,143.29,142.11,142.85,39371.0,124.4962,125.4505,124.4174,125.0653,39371.0
2017-01-03 09:35:00,142.84,143.5,142.65,143.5,15617.0,125.0566,125.6344,124.8902,125.6344,15617.0
2017-01-03 09:40:00,143.64,143.86,142.9,143.34,19619.0,125.757,125.9496,125.1091,125.4943,19619.0
2017-01-03 09:45:00,143.36,143.74,142.8,142.9,6853.0,125.5118,125.8445,125.0215,125.1091,6853.0
2017-01-03 09:50:00,142.84,142.94,142.56,142.72,14622.0,125.0566,125.1441,124.8114,124.9515,14622.0
2017-01-03 09:55:00,142.81,143.13,142.64,142.76,7705.0,125.0303,125.3105,124.8815,124.9865,7705.0
2017-01-03 10:00:00,142.75,143.25,142.75,143.25,16650.0,124.9778,125.4155,124.9778,125.4155,16650.0
2017-01-03 10:05:00,143.24,143.8,143.2,143.8,23308.0,125.4068,125.897,125.3717,125.897,23308.0
2017-01-03 10:10:00,143.81,144.25,143.8,144.04,11733.0,125.9058,126.291,125.897,126.1072,11733.0
2017-01-03 10:15:00,143.98,144.04,143.67,143.86,7710.0,126.0546,126.1072,125.7832,125.9496,7710.0
2017-01-03 10:20:00,143.75,143.79,143.32,143.53,7810.0,125.8533,125.8883,125.4768,125.6607,7810.0
2017-01-03 10:25:00,143.45,143.91,143.35,143.7,11223.0,125.5906,125.9933,125.5031,125.8095,11223.0
2017-01-03 10:30:00,143.66,143.91,143.61,143.75,12671.0,125.7745,125.9933,125.7307,125.8533,12671.0
2017-01-03 10:35:00,143.68,143.8,143.09,143.09,17635.0,125.792,125.897,125.2754,125.2754,17635.0
2017-01-03 10:40:00,143.0,143.2,143.0,143.1,5610.0,125.1966,125.3717,125.1966,125.2842,5610.0
2017-01-03 10:45:00,143.09,143.1,142.94,142.98,7029.0,125.2754,125.2842,125.1441,125.1791,7029.0
2017-01-03 10:50:00,142.94,143.07,142.76,142.87,15387.0,125.1441,125.2579,124.9865,125.0828,15387.0
2017-01-03 10:55:00,142.83,142.83,142.47,142.48,6046.0,125.0478,125.0478,124.7326,124.7414,6046.0
2017-01-03 11:00:00,142.47,142.47,142.18,142.38,7045.0,124.7326,124.7326,124.4787,124.6538,7045.0
2017-01-03 11:05:00,142.31,142.41,142.24,142.25,3801.0,124.5925,124.6801,124.5313,124.54,3801.0
2017-01-03 11:10:00,142.23,142.27,141.97,142.24,20679.0,124.5225,124.5575,124.2949,124.5313,20679.0
2017-01-03 11:15:00,142.25,142.29,141.92,142.07,17207.0,124.54,124.575,124.2511,124.3824,17207.0
2017-01-03 11:20:00,142.1,142.45,142.1,142.11,14166.0,124.4087,124.7151,124.4087,124.4174,14166.0
2017-01-03 11:25:00,142.13,142.13,141.74,141.78,52089.0,124.435,124.435,124.0935,124.1285,52089.0
2017-01-03 11:30:00,141.79,142.03,141.79,142.0,5483.0,124.1373,124.3474,124.1373,124.3211,5483.0
2017-01-03 11:35:00,141.93,142.04,141.69,141.79,5205.0,124.2599,124.3562,124.0497,124.1373,5205.0
2017-01-03 11:40:00,141.72,141.79,141.38,141.53,7120.0,124.076,124.1373,123.7783,123.9097,7120.0
2017-01-03 11:45:00,141.52,141.74,141.51,141.63,9789.0,123.9009,124.0935,123.8921,123.9972,9789.0
2017-01-03 11:50:00,141.64,141.72,141.55,141.68,9569.0,124.006,124.076,123.9272,124.041,9569.0
2017-01-03 11:55:00,141.62,141.64,141.48,141.64,14033.0,123.9884,124.006,123.8659,124.006,14033.0
2017-01-03 12:00:00,141.66,141.66,141.47,141.52,14407.0,124.0235,124.0235,123.8571,123.9009,14407.0
2017-01-03 12:05:00,141.44,141.57,141.34,141.45,5842.0,123.8309,123.9447,123.7433,123.8396,5842.0
2017-01-03 12:10:00,141.46,141.52,141.38,141.38,5799.0,123.8484,123.9009,123.7783,123.7783,5799.0
2017-01-03 12:15:00,141.4,141.55,141.33,141.34,10256.0,123.7958,123.9272,123.7346,123.7433,10256.0
2017-01-03 12:20:00,141.36,141.39,141.3,141.33,2101.0,123.7608,123.7871,123.7083,123.7346,2101.0
2017-01-03 12:25:00,141.46,141.46,141.27,141.27,2447.0,123.8484,123.8484,123.682,123.682,2447.0
2017-01-03 12:30:00,141.24,141.3,141.11,141.29,3211.0,123.6558,123.7083,123.5419,123.6995,3211.0
2017-01-03 12:35:00,141.33,141.43,141.28,141.31,2600.0,123.7346,123.8221,123.6908,123.717,2600.0
2017-01-03 12:40:00,141.28,141.28,141.06,141.06,2200.0,123.6908,123.6908,123.4982,123.4982,2200.0
2017-01-03 12:45:00,141.01,141.14,141.0,141.08,3500.0,123.4544,123.5682,123.4456,123.5157,3500.0
2017-01-03 12:50:00,141.11,141.18,140.96,141.05,3190.0,123.5419,123.6032,123.4106,123.4894,3190.0
2017-01-03 12:55:00,141.02,141.07,141.01,141.07,2262.0,123.4631,123.5069,123.4544,123.5069,2262.0
2017-01-03 13:00:00,141.07,141.12,140.86,140.87,7212.0,123.5069,123.5507,123.3231,123.3318,7212.0
2017-01-03 13:05:00,140.88,140.98,140.83,140.98,5457.0,123.3406,123.4281,123.2968,123.4281,5457.0
2017-01-03 13:10:00,140.98,141.2,140.92,141.14,20378.0,123.4281,123.6207,123.3756,123.5682,20378.0
2017-01-03 13:15:00,141.11,141.12,141.04,141.06,11895.0,123.5419,123.5507,123.4807,123.4982,11895.0
2017-01-03 13:20:00,141.1,141.14,141.07,141.12,9323.0,123.5332,123.5682,123.5069,123.5507,9323.0
2017-01-03 13:25:00,141.14,141.15,141.06,141.13,7166.0,123.5682,123.577,123.4982,123.5595,7166.0
2017-01-03 13:30:00,141.15,141.25,141.09,141.09,3019.0,123.577,123.6645,123.5244,123.5244,3019.0
2017-01-03 13:35:00,141.11,141.19,141.09,141.18,1151.0,123.5419,123.612,123.5244,123.6032,1151.0
2017-01-03 13:40:00,141.15,141.16,140.94,141.04,10500.0,123.577,123.5857,123.3931,123.4807,10500.0
2017-01-03 13:45:00,141.16,141.21,140.95,140.98,3366.0,123.5857,123.6295,123.4019,123.4281,3366.0
2017-01-03 13:50:00,141.08,141.23,141.05,141.05,3519.0,123.5157,123.647,123.4894,123.4894,3519.0
2017-01-03 13:55:00,141.13,141.28,141.12,141.26,2307.0,123.5595,123.6908,123.5507,123.6733,2307.0
2017-01-03 14:00:00,141.28,141.44,141.28,141.32,4448.0,123.6908,123.8309,123.6908,123.7258,4448.0
2017-01-03 14:05:00,141.34,141.57,141.34,141.52,7881.0,123.7433,123.9447,123.7433,123.9009,7881.0
2017-01-03 14:10:00,141.44,141.5,141.4,141.5,2600.0,123.8309,123.8834,123.7958,123.8834,2600.0
2017-01-03 14:15:00,141.5,141.59,141.45,141.48,3421.0,123.8834,123.9622,123.8396,123.8659,3421.0
2017-01-03 14:20:00,141.53,141.58,141.51,141.58,600.0,123.9097,123.9534,123.8921,123.9534,600.0
2017-01-03 14:25:00,141.57,141.57,141.41,141.41,2250.0,123.9447,123.9447,123.8046,123.8046,2250.0
2017-01-03 14:30:00,141.45,141.53,141.31,141.31,37750.0,123.8396,123.9097,123.717,123.717,37750.0
2017-01-03 14:35:00,141.33,141.43,141.33,141.35,3171.0,123.7346,123.8221,123.7346,123.7521,3171.0
2017-01-03 14:40:00,141.37,141.64,141.36,141.64,6764.0,123.7696,124.006,123.7608,124.006,6764.0
2017-01-03 14:45:00,141.65,141.72,141.61,141.72,12920.0,124.0147,124.076,123.9797,124.076,12920.0
2017-01-03 14:50:00,141.72,141.87,141.65,141.87,4380.0,124.076,124.2073,124.0147,124.2073,4380.0
2017-01-03 14:55:00,141.82,141.85,141.58,141.75,7731.0,124.1635,124.1898,123.9534,124.1023,7731.0
2017-01-03 15:00:00,141.74,142.0,141.74,142.0,2556.0,124.0935,124.3211,124.0935,124.3211,2556.0
2017-01-03 15:05:00,142.07,142.24,142.01,142.17,11508.0,124.3824,124.5313,124.3299,124.47,11508.0
2017-01-03 15:10:00,142.13,142.35,142.11,142.31,13150.0,124.435,124.6276,124.4174,124.5925,13150.0
2017-01-03 15:15:00,142.31,142.31,142.01,142.07,14810.0,124.5925,124.5925,124.3299,124.3824,14810.0
2017-01-03 15:20:00,142.12,142.15,142.0,142.03,14050.0,124.4262,124.4525,124.3211,124.3474,14050.0
2017-01-03 15:25:00,142.04,142.16,142.04,142.07,17618.0,124.3562,124.4612,124.3562,124.3824,17618.0
2017-01-03 15:30:00,142.05,142.07,141.91,142.03,10741.0,124.3649,124.3824,124.2423,124.3474,10741.0
2017-01-03 15:35:00,142.05,142.25,141.98,142.21,9509.0,124.3649,124.54,124.3036,124.505,9509.0
2017-01-03 15:40:00,142.22,142.28,142.11,142.26,17882.0,124.5137,124.5663,124.4174,124.5488,17882.0
2017-01-03 15:45:00,142.3,142.67,142.3,142.67,24510.0,124.5838,124.9077,124.5838,124.9077,24510.0
2017-01-03 15:50:00,142.69,142.73,142.49,142.69,34585.0,124.9252,124.9603,124.7501,124.9252,34585.0
2017-01-03 15:55:00,142.7,142.72,142.38,142.51,73889.0,124.934,124.9515,124.6538,124.7676,73889.0
2017-01-04 09:30:00,142.5,143.2,142.5,142.72,29132.0,124.7589,125.3717,124.7589,124.9515,29132.0
2017-01-04 09:35:00,142.9,143.0,142.07,142.28,13262.0,125.1091,125.1966,124.3824,124.5663,13262.0
2017-01-04 09:40:00,142.31,142.51,142.16,142.16,4962.0,124.5925,124.7676,124.4612,124.4612,4962.0
2017-01-04 09:45:00,142.17,142.34,142.01,142.08,7122.0,124.47,124.6188,124.3299,124.3912,7122.0
2017-01-04 09:50:00,142.1,142.4,142.1,142.4,8780.0,124.4087,124.6713,124.4087,124.6713,8780.0
2017-01-04 09:55:00,142.27,142.38,142.06,142.14,14532.0,124.5575,124.6538,124.3737,124.4437,14532.0
2017-01-04 10:00:00,142.25,142.34,142.07,142.29,5888.0,124.54,124.6188,124.3824,124.575,5888.0
2017-01-04 10:05:00,142.38,142.44,142.13,142.17,8810.0,124.6538,124.7064,124.435,124.47,8810.0
2017-01-04 10:10:00,142.25,142.26,141.9,142.17,2350.0,124.54,124.5488,124.2336,124.47,2350.0
2017-01-04 10:15:00,142.1,142.16,142.03,142.13,1000.0,124.4087,124.4612,124.3474,124.435,1000.0
2017-01-04 10:20:00,142.2,142.5,142.17,142.19,8059.0,124.4962,124.7589,124.47,124.4875,8059.0
2017-01-04 10:25:00,142.2,142.22,141.97,142.04,2900.0,124.4962,124.5137,124.2949,124.3562,2900.0
2017-01-04 10:30:00,142.04,142.25,142.04,142.11,4895.0,124.3562,124.54,124.3562,124.4174,4895.0
2017-01-04 10:35:00,142.1,142.3,142.1,142.19,5920.0,124.4087,124.5838,124.4087,124.4875,5920.0
2017-01-04 10:40:00,142.24,142.27,142.11,142.21,4237.0,124.5313,124.5575,124.4174,124.505,4237.0
2017-01-04 10:45:00,142.25,142.4,142.25,142.31,3880.0,124.54,124.6713,124.54,124.5925,3880.0
2017-01-04 10:50:00,142.31,142.36,142.12,142.33,13012.0,124.5925,124.6363,124.4262,124.6101,13012.0
2017-01-04 10:55:00,142.38,142.47,142.36,142.46,4635.0,124.6538,124.7326,124.6363,124.7239,4635.0
2017-01-04 11:00:00,142.49,142.6,142.38,142.4,9509.0,124.7501,124.8464,124.6538,124.6713,9509.0
2017-01-04 11:05:00,142.48,142.56,142.41,142.41,7292.0,124.7414,124.8114,124.6801,124.6801,7292.0
2017-01-04 11:10:00,142.41,142.5,142.35,142.35,4900.0,124.6801,124.7589,124.6276,124.6276,4900.0
2017-01-04 11:15:00,142.3,142.31,142.15,142.16,3116.0,124.5838,124.5925,124.4525,124.4612,3116.0
2017-01-04 11:20:00,142.1,142.17,142.05,142.05,2493.0,124.4087,124.47,124.3649,124.3649,2493.0
2017-01-04 11:25:00,142.11,142.3,142.11,142.3,2700.0,124.4174,124.5838,124.4174,124.5838,2700.0
2017-01-04 11:30:00,142.31,142.41,142.22,142.4,4314.0,124.5925,124.6801,124.5137,124.6713,4314.0
2017-01-04 11:35:00,142.4,142.4,142.29,142.39,2779.0,124.6713,124.6713,124.575,124.6626,2779.0
2017-01-04 11:40:00,142.35,142.37,142.28,142.33,916.0,124.6276,124.6451,124.5663,124.6101,916.0
2017-01-04 11:45:00,142.28,142.35,142.24,142.28,6974.0,124.5663,124.6276,124.5313,124.5663,6974.0
2017-01-04 11:50:00,142.19,142.3,142.19,142.3,4100.0,124.4875,124.5838,124.4875,124.5838,4100.0
2017-01-04 11:55:00,142.31,142.4,142.19,142.19,2400.0,124.5925,124.6713,124.4875,124.4875,2400.0
2017-01-04 12:00:00,142.25,142.32,142.21,142.25,3690.0,124.54,124.6013,124.505,124.54,3690.0
2017-01-04 12:05:00,142.28,142.3,142.2,142.21,5600.0,124.5663,124.5838,124.4962,124.505,5600.0
2017-01-04 12:10:00,142.26,142.32,142.24,142.29,2800.0,124.5488,124.6013,124.5313,124.575,2800.0
2017-01-04 12:15:00,142.31,142.31,142.27,142.28,1700.0,124.5925,124.5925,124.5575,124.5663,1700.0
2017-01-04 12:20:00,142.28,142.31,142.19,142.31,6160.0,124.5663,124.5925,124.4875,124.5925,6160.0
2017-01-04 12:25:00,142.35,142.4,142.33,142.33,5500.0,124.6276,124.6713,124.6101,124.6101,5500.0
2017-01-04 12:30:00,142.35,142.38,142.31,142.32,3400.0,124.6276,124.6538,124.5925,124.6013,3400.0
2017-01-04 12:35:00,142.33,142.35,142.23,142.26,2900.0,124.6101,124.6276,124.5225,124.5488,2900.0
2017-01-04 12:40:00,142.29,142.35,142.29,142.33,2800.0,124.575,124.6276,124.575,124.6101,2800.0
2017-01-04 12:45:00,142.31,142.33,142.23,142.29,3818.0,124.5925,124.6101,124.5225,124.575,3818.0
2017-01-04 12:50:00,142.3,142.4,142.29,142.36,2863.0,124.5838,124.6713,124.575,124.6363,2863.0
2017-01-04 12:55:00,142.38,142.43,142.35,142.38,4289.0,124.6538,124.6976,124.6276,124.6538,4289.0
2017-01-04 13:00:00,142.38,142.44,142.36,142.38,2517.0,124.6538,124.7064,124.6363,124.6538,2517.0
2017-01-04 13:05:00,142.34,142.35,142.23,142.26,2417.0,124.6188,124.6276,124.5225,124.5488,2417.0
2017-01-04 13:10:00,142.27,142.32,142.26,142.3,2200.0,124.5575,124.6013,124.5488,124.5838,2200.0
2017-01-04 13:15:00,142.23,142.23,141.91,141.95,4296.0,124.5225,124.5225,124.2423,124.2774,4296.0
2017-01-04 13:20:00,141.95,142.04,141.93,142.02,3907.0,124.2774,124.3562,124.2599,124.3386,3907.0
2017-01-04 13:25:00,142.05,142.1,142.0,142.06,2137.0,124.3649,124.4087,124.3211,124.3737,2137.0
2017-01-04 13:30:00,142.1,142.14,142.05,142.14,1446.0,124.4087,124.4437,124.3649,124.4437,1446.0
2017-01-04 13:35:00,142.12,142.21,142.1,142.1,4417.0,124.4262,124.505,124.4087,124.4087,4417.0
2017-01-04 13:40:00,142.12,142.14,142.08,142.08,2900.0,124.4262,124.4437,124.3912,124.3912,2900.0
2017-01-04 13:45:00,142.07,142.14,142.03,142.1,2953.0,124.3824,124.4437,124.3474,124.4087,2953.0
2017-01-04 13:50:00,142.17,142.22,142.15,142.17,4753.0,124.47,124.5137,124.4525,124.47,4753.0
2017-01-04 13:55:00,142.17,142.17,142.08,142.14,3418.0,124.47,124.47,124.3912,124.4437,3418.0
2017-01-04 14:00:00,142.11,142.18,142.08,142.1,5202.0,124.4174,124.4787,124.3912,124.4087,5202.0
2017-01-04 14:05:00,142.11,142.22,142.11,142.19,1500.0,124.4174,124.5137,124.4174,124.4875,1500.0
2017-01-04 14:10:00,142.19,142.3,142.1,142.18,7500.0,124.4875,124.5838,124.4087,124.4787,7500.0
2017-01-04 14:15:00,142.18,142.33,142.18,142.3,3450.0,124.4787,124.6101,124.4787,124.5838,3450.0
2017-01-04 14:20:00,142.35,142.43,142.13,142.13,17996.0,124.6276,124.6976,124.435,124.435,17996.0
2017-01-04 14:25:00,142.23,142.24,142.14,142.15,1510.0,124.5225,124.5313,124.4437,124.4525,1510.0
2017-01-04 14:30:00,142.22,142.34,142.22,142.31,2110.0,124.5137,124.6188,124.5137,124.5925,2110.0
2017-01-04 14:35:00,142.37,142.4,142.33,142.39,3357.0,124.6451,124.6713,124.6101,124.6626,3357.0
2017-01-04 14:40:00,142.4,142.43,142.29,142.37,3586.0,124.6713,124.6976,124.575,124.6451,3586.0
2017-01-04 14:45:00,142.3,142.3,142.15,142.25,4233.0,124.5838,124.5838,124.4525,124.54,4233.0
2017-01-04 14:50:00,142.27,142.32,142.19,142.3,2001.0,124.5575,124.6013,124.4875,124.5838,2001.0
2017-01-04 14:55:00,142.35,142.35,142.28,142.32,4292.0,124.6276,124.6276,124.5663,124.6013,4292.0
2017-01-04 15:00:00,142.33,142.36,142.29,142.34,3400.0,124.6101,124.6363,124.575,124.6188,3400.0
2017-01-04 15:05:00,142.34,142.43,142.31,142.43,2773.0,124.6188,124.6976,124.5925,124.6976,2773.0
2017-01-04 15:10:00,142.5,142.5,142.41,142.48,4000.0,124.7589,124.7589,124.6801,124.7414,4000.0
2017-01-04 15:15:00,142.49,142.57,142.46,142.48,6055.0,124.7501,124.8202,124.7239,124.7414,6055.0
2017-01-04 15:20:00,142.48,142.58,142.46,142.5,3939.0,124.7414,124.8289,124.7239,124.7589,3939.0
2017-01-04 15:25:00,142.55,142.57,142.48,142.49,6650.0,124.8027,124.8202,124.7414,124.7501,6650.0
2017-01-04 15:30:00,142.48,142.53,142.43,142.53,4200.0,124.7414,124.7852,124.6976,124.7852,4200.0
2017-01-04 15:35:00,142.53,142.66,142.53,142.62,15679.0,124.7852,124.899,124.7852,124.8639,15679.0
2017-01-04 15:40:00,142.62,142.69,142.61,142.64,9672.0,124.8639,124.9252,124.8552,124.8815,9672.0
2017-01-04 15:45:00,142.67,142.69,142.51,142.51,10213.0,124.9077,124.9252,124.7676,124.7676,10213.0
2017-01-04 15:50:00,142.54,142.58,142.53,142.58,14363.0,124.7939,124.8289,124.7852,124.8289,14363.0
2017-01-04 15:55:00,142.58,142.71,142.54,142.64,30511.0,124.8289,124.9427,124.7939,124.8815,30511.0
2017-01-05 09:30:00,142.35,142.39,142.0,142.13,4534.0,124.6276,124.6626,124.3211,124.435,4534.0
2017-01-05 09:35:00,142.52,142.65,142.31,142.46,3310.0,124.7764,124.8902,124.5925,124.7239,3310.0
2017-01-05 09:40:00,142.61,142.63,142.44,142.6,7868.0,124.8552,124.8727,124.7064,124.8464,7868.0
2017-01-05 09:45:00,142.66,142.66,142.21,142.36,10391.0,124.899,124.899,124.505,124.6363,10391.0
2017-01-05 09:50:00,142.4,142.61,142.32,142.39,10130.0,124.6713,124.8552,124.6013,124.6626,10130.0
2017-01-05 09:55:00,142.46,142.65,142.19,142.2,6325.0,124.7239,124.8902,124.4875,124.4962,6325.0
2017-01-05 10:00:00,142.33,142.47,142.05,142.1,3800.0,124.6101,124.7326,124.3649,124.4087,3800.0
2017-01-05 10:05:00,142.15,142.61,142.13,142.52,7884.0,124.4525,124.8552,124.435,124.7764,7884.0
2017-01-05 10:10:00,142.56,142.6,142.43,142.52,2887.0,124.8114,124.8464,124.6976,124.7764,2887.0
2017-01-05 10:15:00,142.58,142.67,142.39,142.46,4702.0,124.8289,124.9077,124.6626,124.7239,4702.0
2017-01-05 10:20:00,142.38,142.48,142.34,142.48,600.0,124.6538,124.7414,124.6188,124.7414,600.0
2017-01-05 10:25:00,142.48,142.65,142.41,142.54,11604.0,124.7414,124.8902,124.6801,124.7939,11604.0
2017-01-05 10:30:00,142.49,142.5,141.99,142.16,2900.0,124.7501,124.7589,124.3124,124.4612,2900.0
2017-01-05 10:35:00,142.19,142.28,142.15,142.28,2600.0,124.4875,124.5663,124.4525,124.5663,2600.0
2017-01-05 10:40:00,142.23,142.23,141.99,142.12,5233.0,124.5225,124.5225,124.3124,124.4262,5233.0
2017-01-05 10:45:00,142.17,142.17,141.94,141.94,1400.0,124.47,124.47,124.2686,124.2686,1400.0
2017-01-05 10:50:00,141.98,141.98,141.74,141.92,5500.0,124.3036,124.3036,124.0935,124.2511,5500.0
2017-01-05 10:55:00,142.01,142.16,142.0,142.0,2981.0,124.3299,124.4612,124.3211,124.3211,2981.0
2017-01-05 11:00:00,141.96,141.99,141.81,141.82,4340.0,124.2861,124.3124,124.1548,124.1635,4340.0
2017-01-05 11:05:00,141.77,141.77,141.07,141.17,4035.0,124.1198,124.1198,123.5069,123.5945,4035.0
2017-01-05 11:10:00,141.12,141.14,140.91,141.03,5419.0,123.5507,123.5682,123.3668,123.4719,5419.0
2017-01-05 11:15:00,141.03,141.16,141.03,141.16,3720.0,123.4719,123.5857,123.4719,123.5857,3720.0
2017-01-05 11:20:00,141.14,141.14,140.7,140.76,6849.0,123.5682,123.5682,123.183,123.2355,6849.0
2017-01-05 11:25:00,140.72,140.97,140.69,140.84,5070.0,123.2005,123.4194,123.1742,123.3056,5070.0
2017-01-05 11:30:00,140.79,140.81,140.57,140.57,2943.0,123.2618,123.2793,123.0692,123.0692,2943.0
2017-01-05 11:35:00,140.56,140.56,140.35,140.41,3823.0,123.0604,123.0604,122.8766,122.9291,3823.0
2017-01-05 11:40:00,140.48,140.53,140.22,140.22,7715.0,122.9904,123.0342,122.7627,122.7627,7715.0
2017-01-05 11:45:00,140.25,140.48,140.25,140.45,2700.0,122.789,122.9904,122.789,122.9641,2700.0
2017-01-05 11:50:00,140.38,140.44,140.16,140.16,2482.0,122.9028,122.9554,122.7102,122.7102,2482.0
2017-01-05 11:55:00,140.21,140.36,140.11,140.32,9126.0,122.754,122.8853,122.6664,122.8503,9126.0
2017-01-05 12:00:00,140.27,140.38,140.01,140.17,14406.0,122.8065,122.9028,122.5789,122.719,14406.0
2017-01-05 12:05:00,140.22,140.23,139.96,139.96,7645.0,122.7627,122.7715,122.5351,122.5351,7645.0
2017-01-05 12:10:00,139.98,140.09,139.92,140.09,10670.0,122.5526,122.6489,122.5001,122.6489,10670.0
2017-01-05 12:15:00,140.11,140.7,140.11,140.7,3231.0,122.6664,123.183,122.6664,123.183,3231.0
2017-01-05 12:20:00,140.67,140.67,140.55,140.61,2680.0,123.1567,123.1567,123.0517,123.1042,2680.0
2017-01-05 12:25:00,140.66,140.75,140.61,140.61,1972.0,123.148,123.2268,123.1042,123.1042,1972.0
2017-01-05 12:30:00,140.63,140.75,140.58,140.62,7696.0,123.1217,123.2268,123.0779,123.1129,7696.0
2017-01-05 12:35:00,140.63,140.71,140.58,140.71,1327.0,123.1217,123.1917,123.0779,123.1917,1327.0
2017-01-05 12:40:00,140.72,140.72,140.55,140.68,3151.0,123.2005,123.2005,123.0517,123.1655,3151.0
2017-01-05 12:45:00,140.65,140.71,140.65,140.69,2012.0,123.1392,123.1917,123.1392,123.1742,2012.0
2017-01-05 12:50:00,140.73,140.83,140.7,140.73,3400.0,123.2093,123.2968,123.183,123.2093,3400.0
2017-01-05 12:55:00,140.73,140.81,140.64,140.67,9828.0,123.2093,123.2793,123.1305,123.1567,9828.0
2017-01-05 13:00:00,140.64,140.65,140.49,140.56,2980.0,123.1305,123.1392,122.9991,123.0604,2980.0
2017-01-05 13:05:00,140.55,140.76,140.55,140.64,2800.0,123.0517,123.2355,123.0517,123.1305,2800.0
2017-01-05 13:10:00,140.68,140.68,140.57,140.65,3200.0,123.1655,123.1655,123.0692,123.1392,3200.0
2017-01-05 13:15:00,140.75,140.82,140.74,140.78,3600.0,123.2268,123.288,123.218,123.253,3600.0
2017-01-05 13:20:00,140.83,140.96,140.83,140.9,2210.0,123.2968,123.4106,123.2968,123.3581,2210.0
2017-01-05 13:25:00,140.93,140.99,140.88,140.95,6000.0,123.3844,123.4369,123.3406,123.4019,6000.0
2017-01-05 13:30:00,140.95,140.95,140.79,140.83,3339.0,123.4019,123.4019,123.2618,123.2968,3339.0
2017-01-05 13:35:00,140.81,141.09,140.81,140.95,3800.0,123.2793,123.5244,123.2793,123.4019,3800.0
2017-01-05 13:40:00,140.94,141.03,140.89,140.97,6596.0,123.3931,123.4719,123.3493,123.4194,6596.0
2017-01-05 13:45:00,141.03,141.15,141.03,141.1,4595.0,123.4719,123.577,123.4719,123.5332,4595.0
2017-01-05 13:50:00,141.08,141.13,141.08,141.08,3707.0,123.5157,123.5595,123.5157,123.5157,3707.0
2017-01-05 13:55:00,141.11,141.19,141.07,141.09,3929.0,123.5419,123.612,123.5069,123.5244,3929.0
2017-01-05 14:00:00,141.11,141.19,141.09,141.16,2900.0,123.5419,123.612,123.5244,123.5857,2900.0
2017-01-05 14:05:00,141.2,141.22,141.04,141.1,7466.0,123.6207,123.6382,123.4807,123.5332,7466.0
2017-01-05 14:10:00,141.09,141.12,141.05,141.05,2538.0,123.5244,123.5507,123.4894,123.4894,2538.0
2017-01-05 14:15:00,141.12,141.17,141.06,141.15,3412.0,123.5507,123.5945,123.4982,123.577,3412.0
2017-01-05 14:20:00,141.17,141.2,141.13,141.16,1800.0,123.5945,123.6207,123.5595,123.5857,1800.0
2017-01-05 14:25:00,141.15,141.15,141.02,141.05,3233.0,123.577,123.577,123.4631,123.4894,3233.0
2017-01-05 14:30:00,141.07,141.12,141.01,141.01,3905.0,123.5069,123.5507,123.4544,123.4544,3905.0
2017-01-05 14:35:00,141.04,141.08,141.03,141.08,6634.0,123.4807,123.5157,123.4719,123.5157,6634.0
2017-01-05 14:40:00,141.06,141.07,140.95,141.05,6217.0,123.4982,123.5069,123.4019,123.4894,6217.0
2017-01-05 14:45:00,141.04,141.08,140.97,141.06,4235.0,123.4807,123.5157,123.4194,123.4982,4235.0
2017-01-05 14:50:00,141.05,141.06,141.02,141.06,2202.0,123.4894,123.4982,123.4631,123.4982,2202.0
2017-01-05 14:55:00,141.01,141.05,140.96,140.97,6485.0,123.4544,123.4894,123.4106,123.4194,6485.0
2017-01-05 15:00:00,141.0,141.13,140.97,141.07,10256.0,123.4456,123.5595,123.4194,123.5069,10256.0
2017-01-05 15:05:00,141.07,141.12,141.04,141.11,3895.0,123.5069,123.5507,123.4807,123.5419,3895.0
2017-01-05 15:10:00,141.12,141.14,141.03,141.14,3365.0,123.5507,123.5682,123.4719,123.5682,3365.0
2017-01-05 15:15:00,141.15,141.25,141.15,141.18,4042.0,123.577,123.6645,123.577,123.6032,4042.0
2017-01-05 15:20:00,141.16,141.22,141.11,141.17,4823.0,123.5857,123.6382,123.5419,123.5945,4823.0
2017-01-05 15:25:00,141.21,141.3,141.15,141.25,4983.0,123.6295,123.7083,123.577,123.6645,4983.0
2017-01-05 15:30:00,141.27,141.3,141.21,141.22,5022.0,123.682,123.7083,123.6295,123.6382,5022.0
2017-01-05 15:35:00,141.22,141.25,141.16,141.21,7130.0,123.6382,123.6645,123.5857,123.6295,7130.0
2017-01-05 15:40:00,141.21,141.29,141.21,141.21,6882.0,123.6295,123.6995,123.6295,123.6295,6882.0
2017-01-05 15:45:00,141.21,141.3,141.21,141.27,9959.0,123.6295,123.7083,123.6295,123.682,9959.0
2017-01-05 15:50:00,141.26,141.27,141.21,141.25,8527.0,123.6733,123.682,123.6295,123.6645,8527.0
2017-01-05 15:55:00,141.23,141.45,141.22,141.37,27040.0,123.647,123.8396,123.6382,123.7696,27040.0
2017-01-06 09:30:00,141.91,141.91,141.37,141.37,7455.0,124.2423,124.2423,123.7696,123.7696,7455.0
2017-01-06 09:35:00,141.35,141.42,141.06,141.42,6245.0,123.7521,123.8133,123.4982,123.8133,6245.0
2017-01-06 09:40:00,141.4,141.62,141.36,141.55,1939.0,123.7958,123.9884,123.7608,123.9272,1939.0
2017-01-06 09:45:00,141.54,141.68,141.2,141.34,4743.0,123.9184,124.041,123.6207,123.7433,4743.0
2017-01-06 09:50:00,141.33,141.64,141.33,141.56,2405.0,123.7346,124.006,123.7346,123.9359,2405.0
2017-01-06 09:55:00,141.53,142.0,141.48,141.83,5682.0,123.9097,124.3211,123.8659,124.1723,5682.0
2017-01-06 10:00:00,141.97,142.03,141.8,142.03,10939.0,124.2949,124.3474,124.146,124.3474,10939.0
2017-01-06 10:05:00,142.08,142.15,141.95,142.13,11534.0,124.3912,124.4525,124.2774,124.435,11534.0
2017-01-06 10:10:00,142.04,142.11,141.7,141.74,11911.0,124.3562,124.4174,124.0585,124.0935,11911.0
2017-01-06 10:15:00,141.68,141.83,141.67,141.76,2700.0,124.041,124.1723,124.0322,124.111,2700.0
2017-01-06 10:20:00,141.86,142.03,141.8,141.8,4104.0,124.1986,124.3474,124.146,124.146,4104.0
2017-01-06 10:25:00,141.79,141.8,141.69,141.7,1850.0,124.1373,124.146,124.0497,124.0585,1850.0
2017-01-06 10:30:00,141.65,141.81,141.6,141.81,13276.0,124.0147,124.1548,123.9709,124.1548,13276.0
2017-01-06 10:35:00,141.76,141.77,141.55,141.63,3500.0,124.111,124.1198,123.9272,123.9972,3500.0
2017-01-06 10:40:00,141.74,141.87,141.74,141.87,1200.0,124.0935,124.2073,124.0935,124.2073,1200.0
2017-01-06 10:45:00,141.85,141.91,141.69,141.69,3629.0,124.1898,124.2423,124.0497,124.0497,3629.0
2017-01-06 10:50:00,141.69,141.83,141.54,141.83,4100.0,124.0497,124.1723,123.9184,124.1723,4100.0
2017-01-06 10:55:00,141.82,142.03,141.82,141.91,1600.0,124.1635,124.3474,124.1635,124.2423,1600.0
2017-01-06 11:00:00,141.81,141.85,141.77,141.85,2979.0,124.1548,124.1898,124.1198,124.1898,2979.0
2017-01-06 11:05:00,141.84,141.91,141.78,141.78,2838.0,124.1811,124.2423,124.1285,124.1285,2838.0
2017-01-06 11:10:00,141.83,142.14,141.83,142.14,3302.0,124.1723,124.4437,124.1723,124.4437,3302.0
2017-01-06 11:15:00,142.15,142.29,142.07,142.19,5672.0,124.4525,124.575,124.3824,124.4875,5672.0
2017-01-06 11:20:00,142.21,142.32,142.18,142.31,4300.0,124.505,124.6013,124.4787,124.5925,4300.0
2017-01-06 11:25:00,142.33,142.4,142.04,142.06,18670.0,124.6101,124.6713,124.3562,124.3737,18670.0
2017-01-06 11:30:00,142.11,142.25,142.06,142.25,4600.0,124.4174,124.54,124.3737,124.54,4600.0
2017-01-06 11:35:00,142.23,142.23,142.07,142.07,900.0,124.5225,124.5225,124.3824,124.3824,900.0
2017-01-06 11:40:00,142.16,142.21,142.07,142.13,3500.0,124.4612,124.505,124.3824,124.435,3500.0
2017-01-06 11:45:00,142.12,142.16,142.04,142.14,11194.0,124.4262,124.4612,124.3562,124.4437,11194.0
2017-01-06 11:50:00,142.1,142.29,141.97,142.21,8614.0,124.4087,124.575,124.2949,124.505,8614.0
2017-01-06 11:55:00,142.23,142.39,142.23,142.32,1200.0,124.5225,124.6626,124.5225,124.6013,1200.0
2017-01-06 12:00:00,142.3,142.35,142.25,142.3,1685.0,124.5838,124.6276,124.54,124.5838,1685.0
2017-01-06 12:05:00,142.28,142.38,142.26,142.31,1753.0,124.5663,124.6538,124.5488,124.5925,1753.0
2017-01-06 12:10:00,142.29,142.29,142.23,142.25,2300.0,124.575,124.575,124.5225,124.54,2300.0
2017-01-06 12:15:00,142.3,142.3,142.24,142.28,1861.0,124.5838,124.5838,124.5313,124.5663,1861.0
2017-01-06 12:20:00,142.29,142.32,142.27,142.3,800.0,124.575,124.6013,124.5575,124.5838,800.0
2017-01-06 12:25:00,142.23,142.23,142.15,142.19,1500.0,124.5225,124.5225,124.4525,124.4875,1500.0
2017-01-06 12:30:00,142.23,142.26,142.19,142.2,1297.0,124.5225,124.5488,124.4875,124.4962,1297.0
2017-01-06 12:35:00,142.25,142.34,142.21,142.22,3201.0,124.54,124.6188,124.505,124.5137,3201.0
2017-01-06 12:40:00,142.29,142.36,142.15,142.16,2500.0,124.575,124.6363,124.4525,124.4612,2500.0
2017-01-06 12:45:00,142.17,142.25,142.14,142.17,2079.0,124.47,124.54,124.4437,124.47,2079.0
2017-01-06 12:50:00,142.17,142.17,141.98,142.02,3023.0,124.47,124.47,124.3036,124.3386,3023.0
2017-01-06 12:55:00,142.02,142.07,141.97,141.99,9325.0,124.3386,124.3824,124.2949,124.3124,9325.0
2017-01-06 13:00:00,142.0,142.07,141.96,141.98,3823.0,124.3211,124.3824,124.2861,124.3036,3823.0
2017-01-06 13:05:00,142.0,142.03,141.94,141.94,1457.0,124.3211,124.3474,124.2686,124.2686,1457.0
2017-01-06 13:10:00,141.96,141.97,141.84,141.95,6771.0,124.2861,124.2949,124.1811,124.2774,6771.0
2017-01-06 13:15:00,141.96,142.07,141.96,141.99,32300.0,124.2861,124.3824,124.2861,124.3124,32300.0
2017-01-06 13:20:00,142.0,142.06,141.99,141.99,3397.0,124.3211,124.3737,124.3124,124.3124,3397.0
2017-01-06 13:25:00,142.01,142.02,141.84,141.84,1500.0,124.3299,124.3386,124.1811,124.1811,1500.0
2017-01-06 13:30:00,141.84,141.85,141.8,141.8,1200.0,124.1811,124.1898,124.146,124.146,1200.0
2017-01-06 13:35:00,141.8,141.81,141.74,141.81,2327.0,124.146,124.1548,124.0935,124.1548,2327.0
2017-01-06 13:40:00,141.91,141.98,141.91,141.96,905.0,124.2423,124.3036,124.2423,124.2861,905.0
2017-01-06 13:45:00,141.99,141.99,141.9,141.9,800.0,124.3124,124.3124,124.2336,124.2336,800.0
2017-01-06 13:50:00,141.94,141.94,141.87,141.91,3855.0,124.2686,124.2686,124.2073,124.2423,3855.0
2017-01-06 13:55:00,141.89,141.96,141.84,141.87,5806.0,124.2248,124.2861,124.1811,124.2073,5806.0
2017-01-06 14:00:00,141.84,141.91,141.84,141.87,5750.0,124.1811,124.2423,124.1811,124.2073,5750.0
2017-01-06 14:05:00,141.86,141.94,141.85,141.88,2784.0,124.1986,124.2686,124.1898,124.2161,2784.0
2017-01-06 14:10:00,141.85,141.89,141.83,141.89,6540.0,124.1898,124.2248,124.1723,124.2248,6540.0
2017-01-06 14:15:00,141.88,142.1,141.86,142.02,44077.0,124.2161,124.4087,124.1986,124.3386,44077.0
2017-01-06 14:20:00,142.0,142.05,141.71,141.71,13620.0,124.3211,124.3649,124.0672,124.0672,13620.0
2017-01-06 14:25:00,141.75,141.79,141.52,141.6,8430.0,124.1023,124.1373,123.9009,123.9709,8430.0
2017-01-06 14:30:00,141.62,141.86,141.62,141.8,7371.0,123.9884,124.1986,123.9884,124.146,7371.0
2017-01-06 14:35:00,141.85,141.89,141.73,141.81,12907.0,124.1898,124.2248,124.0848,124.1548,12907.0
2017-01-06 14:40:00,141.79,141.81,141.67,141.78,6925.0,124.1373,124.1548,124.0322,124.1285,6925.0
2017-01-06 14:45:00,141.8,141.84,141.65,141.67,9043.0,124.146,124.1811,124.0147,124.0322,9043.0
2017-01-06 14:50:00,141.7,141.86,141.7,141.8,11859.0,124.0585,124.1986,124.0585,124.146,11859.0
2017-01-06 14:55:00,141.75,141.8,141.72,141.75,4106.0,124.1023,124.146,124.076,124.1023,4106.0
2017-01-06 15:00:00,141.78,141.85,141.74,141.78,6900.0,124.1285,124.1898,124.0935,124.1285,6900.0
2017-01-06 15:05:00,141.79,141.84,141.68,141.76,21001.0,124.1373,124.1811,124.041,124.111,21001.0
2017-01-06 15:10:00,141.72,141.78,141.67,141.7,6150.0,124.076,124.1285,124.0322,124.0585,6150.0
2017-01-06 15:15:00,141.71,141.74,141.65,141.72,6203.0,124.0672,124.0935,124.0147,124.076,6203.0
2017-01-06 15:20:00,141.71,141.74,141.62,141.7,11390.0,124.0672,124.0935,123.9884,124.0585,11390.0
2017-01-06 15:25:00,141.7,141.72,141.59,141.66,4884.0,124.0585,124.076,123.9622,124.0235,4884.0
2017-01-06 15:30:00,141.61,141.67,141.58,141.67,8900.0,123.9797,124.0322,123.9534,124.0322,8900.0
2017-01-06 15:35:00,141.63,141.68,141.57,141.68,10164.0,123.9972,124.041,123.9447,124.041,10164.0
2017-01-06 15:40:00,141.64,141.85,141.63,141.79,14410.0,124.006,124.1898,123.9972,124.1373,14410.0
2017-01-06 15:45:00,141.79,141.85,141.67,141.67,16023.0,124.1373,124.1898,124.0322,124.0322,16023.0
2017-01-06 15:50:00,141.69,141.71,141.63,141.66,17182.0,124.0497,124.0672,123.9972,124.0235,17182.0
2017-01-06 15:55:00,141.67,141.69,141.45,141.5,51515.0,124.0322,124.0497,123.8396,123.8834,51515.0
2017-01-09 09:30:00,141.54,142.09,141.54,141.56,19006.0,123.9184,124.3999,123.9184,123.9359,19006.0
2017-01-09 09:35:00,141.48,141.53,141.17,141.3,19710.0,123.8659,123.9097,123.5945,123.7083,19710.0
2017-01-09 09:40:00,141.47,141.7,141.09,141.36,18740.0,123.8571,124.0585,123.5244,123.7608,18740.0
2017-01-09 09:45:00,141.38,141.67,141.18,141.67,3892.0,123.7783,124.0322,123.6032,124.0322,3892.0
2017-01-09 09:50:00,141.81,142.15,141.77,142.14,3000.0,124.1548,124.4525,124.1198,124.4437,3000.0
2017-01-09 09:55:00,142.13,142.13,141.96,141.97,4354.0,124.435,124.435,124.2861,124.2949,4354.0
2017-01-09 10:00:00,141.88,141.98,141.79,141.84,11194.0,124.2161,124.3036,124.1373,124.1811,11194.0
2017-01-09 10:05:00,141.74,141.79,141.54,141.62,5200.0,124.0935,124.1373,123.9184,123.9884,5200.0
2017-01-09 10:10:00,141.5,141.51,141.37,141.38,2442.0,123.8834,123.8921,123.7696,123.7783,2442.0
2017-01-09 10:15:00,141.39,141.39,141.24,141.32,3318.0,123.7871,123.7871,123.6558,123.7258,3318.0
2017-01-09 10:20:00,141.29,141.29,141.2,141.26,1659.0,123.6995,123.6995,123.6207,123.6733,1659.0
2017-01-09 10:25:00,141.22,141.31,141.22,141.26,1000.0,123.6382,123.717,123.6382,123.6733,1000.0
2017-01-09 10:30:00,141.25,141.47,141.17,141.45,5300.0,123.6645,123.8571,123.5945,123.8396,5300.0
2017-01-09 10:35:00,141.43,141.43,141.25,141.25,2485.0,123.8221,123.8221,123.6645,123.6645,2485.0
2017-01-09 10:40:00,141.18,141.23,141.13,141.13,1200.0,123.6032,123.647,123.5595,123.5595,1200.0
2017-01-09 10:45:00,141.04,141.22,140.96,141.22,4923.0,123.4807,123.6382,123.4106,123.6382,4923.0
2017-01-09 10:50:00,141.29,141.45,141.29,141.44,2800.0,123.6995,123.8396,123.6995,123.8309,2800.0
2017-01-09 10:55:00,141.45,141.52,141.38,141.43,3500.0,123.8396,123.9009,123.7783,123.8221,3500.0
2017-01-09 11:00:00,141.39,141.39,141.2,141.2,3584.0,123.7871,123.7871,123.6207,123.6207,3584.0
2017-01-09 11:05:00,141.26,141.42,141.26,141.4,3000.0,123.6733,123.8133,123.6733,123.7958,3000.0
2017-01-09 11:10:00,141.4,141.53,141.38,141.51,3100.0,123.7958,123.9097,123.7783,123.8921,3100.0
2017-01-09 11:15:00,141.53,141.63,141.53,141.61,3376.0,123.9097,123.9972,123.9097,123.9797,3376.0
2017-01-09 11:20:00,141.62,141.75,141.59,141.59,1430.0,123.9884,124.1023,123.9622,123.9622,1430.0
2017-01-09 11:25:00,141.56,141.78,141.53,141.78,2484.0,123.9359,124.1285,123.9097,124.1285,2484.0
2017-01-09 11:30:00,141.79,141.79,141.58,141.58,1150.0,124.1373,124.1373,123.9534,123.9534,1150.0
2017-01-09 11:35:00,141.6,141.6,141.41,141.42,1100.0,123.9709,123.9709,123.8046,123.8133,1100.0
2017-01-09 11:40:00,141.53,141.64,141.43,141.47,2706.0,123.9097,124.006,123.8221,123.8571,2706.0
2017-01-09 11:45:00,141.43,141.59,141.43,141.59,3272.0,123.8221,123.9622,123.8221,123.9622,3272.0
2017-01-09 11:50:00,141.54,141.6,141.48,141.49,1748.0,123.9184,123.9709,123.8659,123.8746,1748.0
2017-01-09 11:55:00,141.49,141.57,141.39,141.52,6668.0,123.8746,123.9447,123.7871,123.9009,6668.0
2017-01-09 12:00:00,141.48,141.48,141.33,141.36,600.0,123.8659,123.8659,123.7346,123.7608,600.0
2017-01-09 12:05:00,141.46,141.46,141.33,141.38,3080.0,123.8484,123.8484,123.7346,123.7783,3080.0
2017-01-09 12:10:00,141.33,141.56,141.33,141.37,2749.0,123.7346,123.9359,123.7346,123.7696,2749.0
2017-01-09 12:15:00,141.37,141.43,141.31,141.33,1400.0,123.7696,123.8221,123.717,123.7346,1400.0
2017-01-09 12:20:00,141.36,141.37,141.24,141.24,2425.0,123.7608,123.7696,123.6558,123.6558,2425.0
2017-01-09 12:25:00,141.25,141.36,141.24,141.27,2300.0,123.6645,123.7608,123.6558,123.682,2300.0
2017-01-09 12:30:00,141.31,141.32,141.22,141.22,1100.0,123.717,123.7258,123.6382,123.6382,1100.0
2017-01-09 12:35:00,141.23,141.28,141.15,141.15,5275.0,123.647,123.6908,123.577,123.577,5275.0
2017-01-09 12:40:00,141.16,141.25,141.12,141.12,3800.0,123.5857,123.6645,123.5507,123.5507,3800.0
2017-01-09 12:45:00,141.13,141.18,141.09,141.18,3226.0,123.5595,123.6032,123.5244,123.6032,3226.0
2017-01-09 12:50:00,141.2,141.26,141.18,141.23,2000.0,123.6207,123.6733,123.6032,123.647,2000.0
2017-01-09 12:55:00,141.3,141.32,141.25,141.3,1066.0,123.7083,123.7258,123.6645,123.7083,1066.0
2017-01-09 13:00:00,141.31,141.38,141.23,141.27,2845.0,123.717,123.7783,123.647,123.682,2845.0
2017-01-09 13:05:00,141.27,141.35,141.21,141.35,1400.0,123.682,123.7521,123.6295,123.7521,1400.0
2017-01-09 13:10:00,141.35,141.35,141.22,141.29,1505.0,123.7521,123.7521,123.6382,123.6995,1505.0
2017-01-09 13:15:00,141.28,141.37,141.28,141.34,1547.0,123.6908,123.7696,123.6908,123.7433,1547.0
2017-01-09 13:20:00,141.35,141.36,141.29,141.31,1779.0,123.7521,123.7608,123.6995,123.717,1779.0
2017-01-09 13:25:00,141.28,141.28,141.15,141.17,6788.0,123.6908,123.6908,123.577,123.5945,6788.0
2017-01-09 13:30:00,141.13,141.16,141.05,141.1,4800.0,123.5595,123.5857,123.4894,123.5332,4800.0
2017-01-09 13:35:00,141.08,141.12,141.08,141.12,700.0,123.5157,123.5507,123.5157,123.5507,700.0
2017-01-09 13:40:00,141.13,141.14,141.07,141.12,1559.0,123.5595,123.5682,123.5069,123.5507,1559.0
2017-01-09 13:45:00,141.07,141.12,141.06,141.06,1102.0,123.5069,123.5507,123.4982,123.4982,1102.0
2017-01-09 13:50:00,141.04,141.06,140.94,140.95,1558.0,123.4807,123.4982,123.3931,123.4019,1558.0
2017-01-09 13:55:00,140.95,141.03,140.88,141.03,2300.0,123.4019,123.4719,123.3406,123.4719,2300.0
2017-01-09 14:00:00,141.02,141.05,140.98,141.01,1240.0,123.4631,123.4894,123.4281,123.4544,1240.0
2017-01-09 14:05:00,141.01,141.12,141.0,141.05,2711.0,123.4544,123.5507,123.4456,123.4894,2711.0
2017-01-09 14:10:00,140.98,141.01,140.84,140.9,2712.0,123.4281,123.4544,123.3056,123.3581,2712.0
2017-01-09 14:15:00,140.89,140.89,140.81,140.82,2000.0,123.3493,123.3493,123.2793,123.288,2000.0
2017-01-09 14:20:00,140.84,140.85,140.75,140.78,3033.0,123.3056,123.3143,123.2268,123.253,3033.0
2017-01-09 14:25:00,140.79,140.83,140.72,140.83,2508.0,123.2618,123.2968,123.2005,123.2968,2508.0
2017-01-09 14:30:00,140.79,140.79,140.73,140.73,800.0,123.2618,123.2618,123.2093,123.2093,800.0
2017-01-09 14:35:00,140.75,140.75,140.64,140.66,1857.0,123.2268,123.2268,123.1305,123.148,1857.0
2017-01-09 14:40:00,140.61,140.64,140.57,140.59,2160.0,123.1042,123.1305,123.0692,123.0867,2160.0
2017-01-09 14:45:00,140.59,140.69,140.59,140.59,2218.0,123.0867,123.1742,123.0867,123.0867,2218.0
2017-01-09 14:50:00,140.58,140.67,140.55,140.65,5100.0,123.0779,123.1567,123.0517,123.1392,5100.0
2017-01-09 14:55:00,140.68,140.7,140.65,140.7,2020.0,123.1655,123.183,123.1392,123.183,2020.0
2017-01-09 15:00:00,140.67,140.75,140.62,140.63,6973.0,123.1567,123.2268,123.1129,123.1217,6973.0
2017-01-09 15:05:00,140.63,140.63,140.52,140.52,6359.0,123.1217,123.1217,123.0254,123.0254,6359.0
2017-01-09 15:10:00,140.51,140.53,140.4,140.4,5179.0,123.0166,123.0342,122.9203,122.9203,5179.0
2017-01-09 15:15:00,140.38,140.5,140.37,140.44,8453.0,122.9028,123.0079,122.8941,122.9554,8453.0
2017-01-09 15:20:00,140.44,140.47,140.41,140.42,4661.0,122.9554,122.9816,122.9291,122.9378,4661.0
2017-01-09 15:25:00,140.43,140.68,140.41,140.65,7699.0,122.9466,123.1655,122.9291,123.1392,7699.0
2017-01-09 15:30:00,140.62,140.63,140.55,140.59,7314.0,123.1129,123.1217,123.0517,123.0867,7314.0
2017-01-09 15:35:00,140.58,140.66,140.56,140.66,6100.0,123.0779,123.148,123.0604,123.148,6100.0
2017-01-09 15:40:00,140.65,140.72,140.64,140.69,7304.0,123.1392,123.2005,123.1305,123.1742,7304.0
2017-01-09 15:45:00,140.68,140.76,140.67,140.72,13789.0,123.1655,123.2355,123.1567,123.2005,13789.0
2017-01-09 15:50:00,140.73,140.8,140.73,140.75,15140.0,123.2093,123.2705,123.2093,123.2268,15140.0
2017-01-09 15:55:00,140.77,140.82,140.73,140.73,23157.0,123.2443,123.288,123.2093,123.2093,23157.0
2017-01-10 09:30:00,141.16,141.16,140.74,140.86,8017.0,123.5857,123.5857,123.218,123.3231,8017.0
2017-01-10 09:35:00,140.96,141.76,140.96,141.08,13620.0,123.4106,124.111,123.4106,123.5157,13620.0
2017-01-10 09:40:00,141.27,141.45,141.18,141.4,9326.0,123.682,123.8396,123.6032,123.7958,9326.0
2017-01-10 09:45:00,141.32,141.5,141.25,141.35,7782.0,123.7258,123.8834,123.6645,123.7521,7782.0
2017-01-10 09:50:00,141.37,141.52,141.25,141.32,8541.0,123.7696,123.9009,123.6645,123.7258,8541.0
2017-01-10 09:55:00,141.28,141.47,141.17,141.35,5808.0,123.6908,123.8571,123.5945,123.7521,5808.0
2017-01-10 10:00:00,141.37,141.52,141.37,141.4,4001.0,123.7696,123.9009,123.7696,123.7958,4001.0
2017-01-10 10:05:00,141.42,141.43,141.25,141.33,9397.0,123.8133,123.8221,123.6645,123.7346,9397.0
2017-01-10 10:10:00,141.31,141.44,141.23,141.44,12673.0,123.717,123.8309,123.647,123.8309,12673.0
2017-01-10 10:15:00,141.44,141.62,141.44,141.51,1600.0,123.8309,123.9884,123.8309,123.8921,1600.0
2017-01-10 10:20:00,141.57,141.65,141.44,141.44,4900.0,123.9447,124.0147,123.8309,123.8309,4900.0
2017-01-10 10:25:00,141.48,141.48,141.29,141.37,5834.0,123.8659,123.8659,123.6995,123.7696,5834.0
2017-01-10 10:30:00,141.34,141.5,141.32,141.38,4900.0,123.7433,123.8834,123.7258,123.7783,4900.0
2017-01-10 10:35:00,141.41,141.41,141.1,141.17,5360.0,123.8046,123.8046,123.5332,123.5945,5360.0
2017-01-10 10:40:00,141.15,141.17,141.08,141.08,1014.0,123.577,123.5945,123.5157,123.5157,1014.0
2017-01-10 10:45:00,141.1,141.27,141.1,141.11,7348.0,123.5332,123.682,123.5332,123.5419,7348.0
2017-01-10 10:50:00,141.14,141.47,141.11,141.41,5500.0,123.5682,123.8571,123.5419,123.8046,5500.0
2017-01-10 10:55:00,141.41,141.47,141.38,141.39,4947.0,123.8046,123.8571,123.7783,123.7871,4947.0
2017-01-10 11:00:00,141.35,141.64,141.35,141.64,8765.0,123.7521,124.006,123.7521,124.006,8765.0
2017-01-10 11:05:00,141.76,141.8,141.67,141.69,5973.0,124.111,124.146,124.0322,124.0497,5973.0
2017-01-10 11:10:00,141.68,141.71,141.48,141.71,9135.0,124.041,124.0672,123.8659,124.0672,9135.0
2017-01-10 11:15:00,141.7,141.84,141.62,141.78,5601.0,124.0585,124.1811,123.9884,124.1285,5601.0
2017-01-10 11:20:00,141.78,141.86,141.78,141.86,5249.0,124.1285,124.1986,124.1285,124.1986,5249.0
2017-01-10 11:25:00,141.91,141.91,141.71,141.71,4908.0,124.2423,124.2423,124.0672,124.0672,4908.0
2017-01-10 11:30:00,141.72,141.75,141.66,141.67,5647.0,124.076,124.1023,124.0235,124.0322,5647.0
2017-01-10 11:35:00,141.71,141.87,141.7,141.84,5458.0,124.0672,124.2073,124.0585,124.1811,5458.0
2017-01-10 11:40:00,141.87,141.92,141.81,141.81,11100.0,124.2073,124.2511,124.1548,124.1548,11100.0
2017-01-10 11:45:00,141.83,141.89,141.8,141.8,5097.0,124.1723,124.2248,124.146,124.146,5097.0
2017-01-10 11:50:00,141.79,141.83,141.64,141.69,5028.0,124.1373,124.1723,124.006,124.0497,5028.0
2017-01-10 11:55:00,141.69,141.83,141.63,141.8,10176.0,124.0497,124.1723,123.9972,124.146,10176.0
2017-01-10 12:00:00,141.8,141.81,141.7,141.77,14953.0,124.146,124.1548,124.0585,124.1198,14953.0
2017-01-10 12:05:00,141.76,141.88,141.75,141.86,7908.0,124.111,124.2161,124.1023,124.1986,7908.0
2017-01-10 12:10:00,141.87,141.89,141.82,141.84,4650.0,124.2073,124.2248,124.1635,124.1811,4650.0
2017-01-10 12:15:00,141.84,141.89,141.65,141.68,10450.0,124.1811,124.2248,124.0147,124.041,10450.0
2017-01-10 12:20:00,141.65,141.72,141.63,141.65,4423.0,124.0147,124.076,123.9972,124.0147,4423.0
2017-01-10 12:25:00,141.62,141.77,141.62,141.74,4045.0,123.9884,124.1198,123.9884,124.0935,4045.0
2017-01-10 12:30:00,141.8,141.88,141.78,141.86,3805.0,124.146,124.2161,124.1285,124.1986,3805.0
2017-01-10 12:35:00,141.87,141.89,141.81,141.89,2400.0,124.2073,124.2248,124.1548,124.2248,2400.0
2017-01-10 12:40:00,141.92,141.93,141.82,141.88,1584.0,124.2511,124.2599,124.1635,124.2161,1584.0
2017-01-10 12:45:00,141.87,141.98,141.82,141.82,2860.0,124.2073,124.3036,124.1635,124.1635,2860.0
2017-01-10 12:50:00,141.85,141.85,141.76,141.78,1946.0,124.1898,124.1898,124.111,124.1285,1946.0
2017-01-10 12:55:00,141.79,141.88,141.79,141.87,3493.0,124.1373,124.2161,124.1373,124.2073,3493.0
2017-01-10 13:00:00,141.83,141.94,141.83,141.86,3193.0,124.1723,124.2686,124.1723,124.1986,3193.0
2017-01-10 13:05:00,141.84,141.89,141.8,141.83,2152.0,124.1811,124.2248,124.146,124.1723,2152.0
2017-01-10 13:10:00,141.81,141.92,141.77,141.87,2594.0,124.1548,124.2511,124.1198,124.2073,2594.0
2017-01-10 13:15:00,141.86,141.88,141.74,141.76,5361.0,124.1986,124.2161,124.0935,124.111,5361.0
2017-01-10 13:20:00,141.82,141.83,141.64,141.69,3058.0,124.1635,124.1723,124.006,124.0497,3058.0
2017-01-10 13:25:00,141.65,141.68,141.6,141.64,2384.0,124.0147,124.041,123.9709,124.006,2384.0
2017-01-10 13:30:00,141.66,141.69,141.59,141.63,2786.0,124.0235,124.0497,123.9622,123.9972,2786.0
2017-01-10 13:35:00,141.64,141.76,141.6,141.74,2563.0,124.006,124.111,123.9709,124.0935,2563.0
2017-01-10 13:40:00,141.72,141.76,141.57,141.57,3666.0,124.076,124.111,123.9447,123.9447,3666.0
2017-01-10 13:45:00,141.55,141.55,141.53,141.53,2152.0,123.9272,123.9272,123.9097,123.9097,2152.0
2017-01-10 13:50:00,141.51,141.53,141.43,141.46,3229.0,123.8921,123.9097,123.8221,123.8484,3229.0
2017-01-10 13:55:00,141.43,141.44,141.3,141.34,6624.0,123.8221,123.8309,123.7083,123.7433,6624.0
2017-01-10 14:00:00,141.36,141.36,141.25,141.28,3513.0,123.7608,123.7608,123.6645,123.6908,3513.0
2017-01-10 14:05:00,141.32,141.35,141.27,141.3,3437.0,123.7258,123.7521,123.682,123.7083,3437.0
2017-01-10 14:10:00,141.3,141.41,141.3,141.41,2761.0,123.7083,123.8046,123.7083,123.8046,2761.0
2017-01-10 14:15:00,141.41,141.52,141.35,141.52,4428.0,123.8046,123.9009,123.7521,123.9009,4428.0
2017-01-10 14:20:00,141.55,141.6,141.43,141.56,3831.0,123.9272,123.9709,123.8221,123.9359,3831.0
2017-01-10 14:25:00,141.52,141.55,141.42,141.43,3152.0,123.9009,123.9272,123.8133,123.8221,3152.0
2017-01-10 14:30:00,141.42,141.55,141.4,141.5,3610.0,123.8133,123.9272,123.7958,123.8834,3610.0
2017-01-10 14:35:00,141.45,141.55,141.44,141.5,4400.0,123.8396,123.9272,123.8309,123.8834,4400.0
2017-01-10 14:40:00,141.5,141.52,141.4,141.4,3302.0,123.8834,123.9009,123.7958,123.7958,3302.0
2017-01-10 14:45:00,141.39,141.46,141.39,141.44,1404.0,123.7871,123.8484,123.7871,123.8309,1404.0
2017-01-10 14:50:00,141.42,141.45,141.32,141.35,3015.0,123.8133,123.8396,123.7258,123.7521,3015.0
2017-01-10 14:55:00,141.37,141.44,141.34,141.42,3164.0,123.7696,123.8309,123.7433,123.8133,3164.0
2017-01-10 15:00:00,141.43,141.54,141.4,141.47,4714.0,123.8221,123.9184,123.7958,123.8571,4714.0
2017-01-10 15:05:00,141.52,141.62,141.52,141.62,3320.0,123.9009,123.9884,123.9009,123.9884,3320.0
2017-01-10 15:10:00,141.66,141.72,141.63,141.65,4672.0,124.0235,124.076,123.9972,124.0147,4672.0
2017-01-10 15:15:00,141.66,141.67,141.59,141.66,6669.0,124.0235,124.0322,123.9622,124.0235,6669.0
2017-01-10 15:20:00,141.66,141.73,141.64,141.67,3258.0,124.0235,124.0848,124.006,124.0322,3258.0
2017-01-10 15:25:00,141.65,141.77,141.65,141.77,3353.0,124.0147,124.1198,124.0147,124.1198,3353.0
2017-01-10 15:30:00,141.76,142.03,141.76,142.03,5138.0,124.111,124.3474,124.111,124.3474,5138.0
2017-01-10 15:35:00,142.05,142.05,142.0,142.05,6335.0,124.3649,124.3649,124.3211,124.3649,6335.0
2017-01-10 15:40:00,142.03,142.03,141.94,141.99,9451.0,124.3474,124.3474,124.2686,124.3124,9451.0
2017-01-10 15:45:00,141.95,142.01,141.9,141.95,15703.0,124.2774,124.3299,124.2336,124.2774,15703.0
2017-01-10 15:50:00,141.96,142.03,141.95,142.02,12619.0,124.2861,124.3474,124.2774,124.3386,12619.0
2017-01-10 15:55:00,141.98,142.0,141.77,141.82,49778.0,124.3036,124.3211,124.1198,124.1635,49778.0
2017-01-11 09:30:00,142.01,142.41,141.29,142.2,44268.0,124.3299,124.6801,123.6995,124.4962,44268.0
2017-01-11 09:35:00,142.01,142.85,141.77,142.46,28167.0,124.3299,125.0653,124.1198,124.7239,28167.0
2017-01-11 09:40:00,142.56,143.59,142.48,143.53,27896.0,124.8114,125.7132,124.7414,125.6607,27896.0
2017-01-11 09:45:00,143.32,143.41,143.01,143.08,6944.0,125.4768,125.5556,125.2054,125.2667,6944.0
2017-01-11 09:50:00,143.18,143.77,143.01,143.73,21339.0,125.3542,125.8708,125.2054,125.8358,21339.0
2017-01-11 09:55:00,143.63,143.63,143.15,143.38,5355.0,125.7482,125.7482,125.328,125.5293,5355.0
2017-01-11 10:00:00,143.37,143.37,143.12,143.24,4820.0,125.5206,125.5206,125.3017,125.4068,4820.0
2017-01-11 10:05:00,143.25,143.34,143.07,143.23,12954.0,125.4155,125.4943,125.2579,125.398,12954.0
2017-01-11 10:10:00,143.32,143.33,143.14,143.19,11904.0,125.4768,125.4856,125.3192,125.363,11904.0
2017-01-11 10:15:00,143.1,143.14,143.02,143.1,4500.0,125.2842,125.3192,125.2141,125.2842,4500.0
2017-01-11 10:20:00,143.15,143.47,143.15,143.47,5706.0,125.328,125.6081,125.328,125.6081,5706.0
2017-01-11 10:25:00,143.49,143.98,143.49,143.84,8909.0,125.6256,126.0546,125.6256,125.9321,8909.0
2017-01-11 10:30:00,143.72,143.81,143.59,143.73,11128.0,125.827,125.9058,125.7132,125.8358,11128.0
2017-01-11 10:35:00,143.71,144.01,143.7,144.01,10287.0,125.8182,126.0809,125.8095,126.0809,10287.0
2017-01-11 10:40:00,144.04,144.1,143.82,144.02,8765.0,126.1072,126.1597,125.9146,126.0897,8765.0
2017-01-11 10:45:00,144.02,144.14,143.93,144.04,6381.0,126.0897,126.1947,126.0109,126.1072,6381.0
2017-01-11 10:50:00,144.09,144.13,143.75,143.94,8641.0,126.1509,126.186,125.8533,126.0196,8641.0
2017-01-11 10:55:00,143.91,144.1,143.81,144.0,12699.0,125.9933,126.1597,125.9058,126.0721,12699.0
2017-01-11 11:00:00,144.06,144.21,144.02,144.2,13766.0,126.1247,126.256,126.0897,126.2472,13766.0
2017-01-11 11:05:00,144.16,144.35,144.05,144.3,45057.0,126.2122,126.3786,126.1159,126.3348,45057.0
2017-01-11 11:10:00,144.26,144.44,144.26,144.37,6799.0,126.2998,126.4574,126.2998,126.3961,6799.0
2017-01-11 11:15:00,144.39,144.74,144.39,144.74,11719.0,126.4136,126.72,126.4136,126.72,11719.0
2017-01-11 11:20:00,144.76,145.03,144.62,144.76,51826.0,126.7375,126.9739,126.615,126.7375,51826.0
2017-01-11 11:25:00,144.74,144.87,144.5,144.64,28840.0,126.72,126.8338,126.5099,126.6325,28840.0
2017-01-11 11:30:00,144.59,144.66,144.23,144.66,13769.0,126.5887,126.65,126.2735,126.65,13769.0
2017-01-11 11:35:00,144.61,144.64,144.32,144.59,11962.0,126.6062,126.6325,126.3523,126.5887,11962.0
2017-01-11 11:40:00,144.53,144.75,144.5,144.71,18615.0,126.5362,126.7288,126.5099,126.6937,18615.0
2017-01-11 11:45:00,144.67,144.87,144.61,144.87,32450.0,126.6587,126.8338,126.6062,126.8338,32450.0
2017-01-11 11:50:00,144.84,144.94,144.69,144.94,15420.0,126.8076,126.8951,126.6762,126.8951,15420.0
2017-01-11 11:55:00,144.91,144.95,144.77,144.88,52951.0,126.8688,126.9039,126.7463,126.8426,52951.0
2017-01-11 12:00:00,144.87,144.9,144.77,144.9,27511.0,126.8338,126.8601,126.7463,126.8601,27511.0
2017-01-11 12:05:00,144.94,145.08,144.88,145.0,19609.0,126.8951,127.0177,126.8426,126.9476,19609.0
2017-01-11 12:10:00,144.95,145.02,144.85,145.0,6254.0,126.9039,126.9652,126.8163,126.9476,6254.0
2017-01-11 12:15:00,145.0,145.0,144.68,144.73,27321.0,126.9476,126.9476,126.6675,126.7113,27321.0
2017-01-11 12:20:00,144.73,144.77,144.54,144.67,9252.0,126.7113,126.7463,126.5449,126.6587,9252.0
2017-01-11 12:25:00,144.75,144.84,144.74,144.75,11874.0,126.7288,126.8076,126.72,126.7288,11874.0
2017-01-11 12:30:00,144.75,144.95,144.6,144.63,20215.0,126.7288,126.9039,126.5974,126.6237,20215.0
2017-01-11 12:35:00,144.7,144.89,144.7,144.79,14904.0,126.685,126.8513,126.685,126.7638,14904.0
2017-01-11 12:40:00,144.7,144.7,144.42,144.56,6459.0,126.685,126.685,126.4399,126.5624,6459.0
2017-01-11 12:45:00,144.46,144.51,144.17,144.5,12964.0,126.4749,126.5186,126.221,126.5099,12964.0
2017-01-11 12:50:00,144.54,144.73,144.53,144.64,12738.0,126.5449,126.7113,126.5362,126.6325,12738.0
2017-01-11 12:55:00,144.6,144.62,144.47,144.61,4078.0,126.5974,126.615,126.4836,126.6062,4078.0
2017-01-11 13:00:00,144.54,144.57,144.37,144.46,5985.0,126.5449,126.5712,126.3961,126.4749,5985.0
2017-01-11 13:05:00,144.51,144.7,144.51,144.59,27870.0,126.5186,126.685,126.5186,126.5887,27870.0
2017-01-11 13:10:00,144.58,144.6,144.28,144.28,10694.0,126.5799,126.5974,126.3173,126.3173,10694.0
2017-01-11 13:15:00,144.29,144.33,144.19,144.33,2737.0,126.326,126.3611,126.2385,126.3611,2737.0
2017-01-11 13:20:00,144.28,144.46,144.25,144.34,4029.0,126.3173,126.4749,126.291,126.3698,4029.0
2017-01-11 13:25:00,144.31,144.31,144.05,144.14,6768.0,126.3435,126.3435,126.1159,126.1947,6768.0
2017-01-11 13:30:00,144.13,144.19,144.05,144.13,2450.0,126.186,126.2385,126.1159,126.186,2450.0
2017-01-11 13:35:00,144.22,144.63,144.21,144.5,9400.0,126.2648,126.6237,126.256,126.5099,9400.0
2017-01-11 13:40:00,144.57,144.62,144.42,144.43,4472.0,126.5712,126.615,126.4399,126.4486,4472.0
2017-01-11 13:45:00,144.49,144.57,144.4,144.46,18315.0,126.5011,126.5712,126.4223,126.4749,18315.0
2017-01-11 13:50:00,144.48,144.54,144.39,144.54,4800.0,126.4924,126.5449,126.4136,126.5449,4800.0
2017-01-11 13:55:00,144.53,144.7,144.47,144.49,8475.0,126.5362,126.685,126.4836,126.5011,8475.0
2017-01-11 14:00:00,144.65,144.65,144.35,144.35,2700.0,126.6412,126.6412,126.3786,126.3786,2700.0
2017-01-11 14:05:00,144.48,144.53,144.43,144.45,7736.0,126.4924,126.5362,126.4486,126.4661,7736.0
2017-01-11 14:10:00,144.47,144.63,144.44,144.63,7971.0,126.4836,126.6237,126.4574,126.6237,7971.0
2017-01-11 14:15:00,144.64,144.77,144.56,144.74,27523.0,126.6325,126.7463,126.5624,126.72,27523.0
2017-01-11 14:20:00,144.7,144.71,144.51,144.56,4983.0,126.685,126.6937,126.5186,126.5624,4983.0
2017-01-11 14:25:00,144.56,144.76,144.56,144.68,4607.0,126.5624,126.7375,126.5624,126.6675,4607.0
2017-01-11 14:30:00,144.73,144.82,144.44,144.45,4970.0,126.7113,126.7901,126.4574,126.4661,4970.0
2017-01-11 14:35:00,144.51,144.75,144.51,144.75,4350.0,126.5186,126.7288,126.5186,126.7288,4350.0
2017-01-11 14:40:00,144.79,144.8,144.65,144.72,4848.0,126.7638,126.7725,126.6412,126.7025,4848.0
2017-01-11 14:45:00,144.72,144.72,144.56,144.62,3400.0,126.7025,126.7025,126.5624,126.615,3400.0
2017-01-11 14:50:00,144.63,144.68,144.59,144.66,4478.0,126.6237,126.6675,126.5887,126.65,4478.0
2017-01-11 14:55:00,144.66,144.77,144.64,144.75,4601.0,126.65,126.7463,126.6325,126.7288,4601.0
2017-01-11 15:00:00,144.77,144.77,144.62,144.69,7937.0,126.7463,126.7463,126.615,126.6762,7937.0
2017-01-11 15:05:00,144.7,144.8,144.47,144.47,9252.0,126.685,126.7725,126.4836,126.4836,9252.0
2017-01-11 15:10:00,144.48,144.61,144.48,144.54,9138.0,126.4924,126.6062,126.4924,126.5449,9138.0
2017-01-11 15:15:00,144.56,144.71,144.55,144.63,12661.0,126.5624,126.6937,126.5537,126.6237,12661.0
2017-01-11 15:20:00,144.63,144.67,144.55,144.6,13276.0,126.6237,126.6587,126.5537,126.5974,13276.0
2017-01-11 15:25:00,144.59,144.59,144.48,144.51,15940.0,126.5887,126.5887,126.4924,126.5186,15940.0
2017-01-11 15:30:00,144.51,144.74,144.5,144.73,18613.0,126.5186,126.72,126.5099,126.7113,18613.0
2017-01-11 15:35:00,144.73,144.82,144.71,144.71,21639.0,126.7113,126.7901,126.6937,126.6937,21639.0
2017-01-11 15:40:00,144.69,144.86,144.65,144.84,13452.0,126.6762,126.8251,126.6412,126.8076,13452.0
2017-01-11 15:45:00,144.86,145.04,144.86,144.97,19133.0,126.8251,126.9827,126.8251,126.9214,19133.0
2017-01-11 15:50:00,144.95,145.11,144.94,145.11,23479.0,126.9039,127.0439,126.8951,127.0439,23479.0
2017-01-11 15:55:00,145.09,145.34,145.08,145.19,89803.0,127.0264,127.2453,127.0177,127.114,89803.0
2017-01-12 09:30:00,144.5,144.61,144.09,144.36,10754.0,126.5099,126.6062,126.1509,126.3873,10754.0
2017-01-12 09:35:00,144.1,144.1,143.42,143.61,34141.0,126.1597,126.1597,125.5644,125.7307,34141.0
2017-01-12 09:40:00,143.62,143.64,143.39,143.39,9153.0,125.7395,125.757,125.5381,125.5381,9153.0
2017-01-12 09:45:00,143.58,143.78,143.45,143.46,14686.0,125.7044,125.8795,125.5906,125.5994,14686.0
2017-01-12 09:50:00,143.53,143.76,143.35,143.76,25766.0,125.6607,125.862,125.5031,125.862,25766.0
2017-01-12 09:55:00,143.66,143.66,143.43,143.62,5165.0,125.7745,125.7745,125.5731,125.7395,5165.0
2017-01-12 10:00:00,143.6,143.6,142.92,142.92,7800.0,125.7219,125.7219,125.1266,125.1266,7800.0
2017-01-12 10:05:00,142.87,142.87,142.36,142.56,24289.0,125.0828,125.0828,124.6363,124.8114,24289.0
2017-01-12 10:10:00,142.53,143.02,142.52,142.97,4100.0,124.7852,125.2141,124.7764,125.1704,4100.0
2017-01-12 10:15:00,142.94,142.99,142.73,142.77,17467.0,125.1441,125.1879,124.9603,124.9953,17467.0
2017-01-12 10:20:00,142.76,143.06,142.65,143.02,6767.0,124.9865,125.2492,124.8902,125.2141,6767.0
2017-01-12 10:25:00,142.95,142.97,142.65,142.84,9582.0,125.1529,125.1704,124.8902,125.0566,9582.0
2017-01-12 10:30:00,142.86,142.9,142.65,142.66,10760.0,125.0741,125.1091,124.8902,124.899,10760.0
2017-01-12 10:35:00,142.66,142.79,142.55,142.75,34893.0,124.899,125.0128,124.8027,124.9778,34893.0
2017-01-12 10:40:00,142.72,143.02,142.7,142.92,9389.0,124.9515,125.2141,124.934,125.1266,9389.0
2017-01-12 10:45:00,142.91,142.95,142.62,142.62,5250.0,125.1178,125.1529,124.8639,124.8639,5250.0
2017-01-12 10:50:00,142.6,142.65,142.37,142.46,7100.0,124.8464,124.8902,124.6451,124.7239,7100.0
2017-01-12 10:55:00,142.39,142.43,142.02,142.02,8778.0,124.6626,124.6976,124.3386,124.3386,8778.0
2017-01-12 11:00:00,142.01,142.01,141.73,141.97,15554.0,124.3299,124.3299,124.0848,124.2949,15554.0
2017-01-12 11:05:00,141.9,141.95,141.73,141.74,5916.0,124.2336,124.2774,124.0848,124.0935,5916.0
2017-01-12 11:10:00,141.78,142.04,141.68,142.04,6083.0,124.1285,124.3562,124.041,124.3562,6083.0
2017-01-12 11:15:00,142.04,142.27,141.99,142.12,5512.0,124.3562,124.5575,124.3124,124.4262,5512.0
2017-01-12 11:20:00,142.09,142.18,141.99,142.17,6293.0,124.3999,124.4787,124.3124,124.47,6293.0
2017-01-12 11:25:00,142.19,142.25,142.11,142.21,6503.0,124.4875,124.54,124.4174,124.505,6503.0
2017-01-12 11:30:00,142.16,142.21,141.93,142.04,3500.0,124.4612,124.505,124.2599,124.3562,3500.0
2017-01-12 11:35:00,142.09,142.11,141.97,142.01,4450.0,124.3999,124.4174,124.2949,124.3299,4450.0
2017-01-12 11:40:00,142.07,142.09,141.98,142.07,14019.0,124.3824,124.3999,124.3036,124.3824,14019.0
2017-01-12 11:45:00,142.09,142.1,141.97,142.04,8158.0,124.3999,124.4087,124.2949,124.3562,8158.0
2017-01-12 11:50:00,142.01,142.04,141.98,142.02,9974.0,124.3299,124.3562,124.3036,124.3386,9974.0
2017-01-12 11:55:00,142.0,142.07,141.96,142.07,23377.0,124.3211,124.3824,124.2861,124.3824,23377.0
2017-01-12 12:00:00,142.03,142.27,141.99,142.19,8654.0,124.3474,124.5575,124.3124,124.4875,8654.0
2017-01-12 12:05:00,142.19,142.25,141.97,141.97,5065.0,124.4875,124.54,124.2949,124.2949,5065.0
2017-01-12 12:10:00,141.97,142.15,141.97,142.11,3200.0,124.2949,124.4525,124.2949,124.4174,3200.0
2017-01-12 12:15:00,142.13,142.47,142.12,142.42,8463.0,124.435,124.7326,124.4262,124.6888,8463.0
2017-01-12 12:20:00,142.45,142.62,142.4,142.59,7124.0,124.7151,124.8639,124.6713,124.8377,7124.0
2017-01-12 12:25:00,142.62,142.74,142.6,142.71,1525.0,124.8639,124.969,124.8464,124.9427,1525.0
2017-01-12 12:30:00,142.73,142.88,142.64,142.87,13850.0,124.9603,125.0916,124.8815,125.0828,13850.0
2017-01-12 12:35:00,142.84,142.88,142.77,142.81,5258.0,125.0566,125.0916,124.9953,125.0303,5258.0
2017-01-12 12:40:00,142.77,142.88,142.71,142.74,18168.0,124.9953,125.0916,124.9427,124.969,18168.0
2017-01-12 12:45:00,142.73,142.86,142.67,142.73,3582.0,124.9603,125.0741,124.9077,124.9603,3582.0
2017-01-12 12:50:00,142.83,142.92,142.74,142.92,5040.0,125.0478,125.1266,124.969,125.1266,5040.0
2017-01-12 12:55:00,142.91,142.96,142.73,142.73,6350.0,125.1178,125.1616,124.9603,124.9603,6350.0
2017-01-12 13:00:00,142.78,142.97,142.74,142.91,6099.0,125.004,125.1704,124.969,125.1178,6099.0
2017-01-12 13:05:00,142.87,143.01,142.82,143.01,3575.0,125.0828,125.2054,125.039,125.2054,3575.0
2017-01-12 13:10:00,143.0,143.07,142.87,142.91,3740.0,125.1966,125.2579,125.0828,125.1178,3740.0
2017-01-12 13:15:00,142.93,143.12,142.87,142.91,4651.0,125.1354,125.3017,125.0828,125.1178,4651.0
2017-01-12 13:20:00,142.95,143.11,142.92,143.03,29235.0,125.1529,125.2929,125.1266,125.2229,29235.0
2017-01-12 13:25:00,143.09,143.09,142.96,143.02,4391.0,125.2754,125.2754,125.1616,125.2141,4391.0
2017-01-12 13:30:00,142.98,143.07,142.98,143.06,1345.0,125.1791,125.2579,125.1791,125.2492,1345.0
2017-01-12 13:35:00,143.06,143.22,143.03,143.11,4095.0,125.2492,125.3893,125.2229,125.2929,4095.0
2017-01-12 13:40:00,143.1,143.29,143.08,143.19,5369.0,125.2842,125.4505,125.2667,125.363,5369.0
2017-01-12 13:45:00,143.17,143.35,143.1,143.35,15674.0,125.3455,125.5031,125.2842,125.5031,15674.0
2017-01-12 13:50:00,143.34,143.39,143.22,143.22,4800.0,125.4943,125.5381,125.3893,125.3893,4800.0
2017-01-12 13:55:00,143.23,143.31,143.2,143.26,4454.0,125.398,125.468,125.3717,125.4243,4454.0
2017-01-12 14:00:00,143.33,143.41,143.29,143.41,5913.0,125.4856,125.5556,125.4505,125.5556,5913.0
2017-01-12 14:05:00,143.42,143.42,143.25,143.33,9400.0,125.5644,125.5644,125.4155,125.4856,9400.0
2017-01-12 14:10:00,143.34,143.45,143.32,143.4,4837.0,125.4943,125.5906,125.4768,125.5468,4837.0
2017-01-12 14:15:00,143.33,143.62,143.33,143.62,9513.0,125.4856,125.7395,125.4856,125.7395,9513.0
2017-01-12 14:20:00,143.56,143.6,143.4,143.57,13468.0,125.6869,125.7219,125.5468,125.6957,13468.0
2017-01-12 14:25:00,143.49,143.66,143.49,143.62,13371.0,125.6256,125.7745,125.6256,125.7395,13371.0
2017-01-12 14:30:00,143.64,144.15,143.63,143.97,119187.0,125.757,126.2035,125.7482,126.0459,119187.0
2017-01-12 14:35:00,144.01,144.09,143.87,143.93,49156.0,126.0809,126.1509,125.9583,126.0109,49156.0
2017-01-12 14:40:00,143.87,143.9,143.67,143.69,8896.0,125.9583,125.9846,125.7832,125.8007,8896.0
2017-01-12 14:45:00,143.72,143.8,143.59,143.62,5900.0,125.827,125.897,125.7132,125.7395,5900.0
2017-01-12 14:50:00,143.6,143.75,143.6,143.75,6755.0,125.7219,125.8533,125.7219,125.8533,6755.0
2017-01-12 14:55:00,143.74,143.84,143.74,143.83,8490.0,125.8445,125.9321,125.8445,125.9233,8490.0
2017-01-12 15:00:00,143.84,143.9,143.68,143.68,9000.0,125.9321,125.9846,125.792,125.792,9000.0
2017-01-12 15:05:00,143.68,143.74,143.62,143.7,6273.0,125.792,125.8445,125.7395,125.8095,6273.0
2017-01-12 15:10:00,143.68,143.76,143.68,143.74,4676.0,125.792,125.862,125.792,125.8445,4676.0
2017-01-12 15:15:00,143.72,143.76,143.55,143.56,5275.0,125.827,125.862,125.6782,125.6869,5275.0
2017-01-12 15:20:00,143.6,143.74,143.6,143.73,8307.0,125.7219,125.8445,125.7219,125.8358,8307.0
2017-01-12 15:25:00,143.7,143.72,143.49,143.49,8100.0,125.8095,125.827,125.6256,125.6256,8100.0
2017-01-12 15:30:00,143.47,143.65,143.46,143.6,12813.0,125.6081,125.7657,125.5994,125.7219,12813.0
2017-01-12 15:35:00,143.62,143.82,143.53,143.82,11681.0,125.7395,125.9146,125.6607,125.9146,11681.0
2017-01-12 15:40:00,143.85,143.87,143.57,143.73,28765.0,125.9408,125.9583,125.6957,125.8358,28765.0
2017-01-12 15:45:00,143.74,143.91,143.74,143.8,30453.0,125.8445,125.9933,125.8445,125.897,30453.0
2017-01-12 15:50:00,143.81,143.87,143.74,143.8,17597.0,125.9058,125.9583,125.8445,125.897,17597.0
2017-01-12 15:55:00,143.8,143.88,143.71,143.75,81836.0,125.897,125.9671,125.8182,125.8533,81836.0
2017-01-13 09:30:00,144.7,145.64,144.31,145.26,81391.0,126.685,127.508,126.3435,127.1753,81391.0
2017-01-13 09:35:00,145.56,146.34,145.28,145.68,29493.0,127.4379,128.1208,127.1928,127.543,29493.0
2017-01-13 09:40:00,145.62,146.31,145.61,145.71,25401.0,127.4905,128.0945,127.4817,127.5692,25401.0
2017-01-13 09:45:00,145.58,146.22,145.58,146.15,15263.0,127.4554,128.0158,127.4554,127.9545,15263.0
2017-01-13 09:50:00,146.02,146.04,145.7,145.72,8948.0,127.8407,127.8582,127.5605,127.578,8948.0
2017-01-13 09:55:00,145.81,145.88,145.74,145.81,6045.0,127.6568,127.7181,127.5955,127.6568,6045.0
2017-01-13 10:00:00,145.96,146.16,145.91,146.02,10280.0,127.7881,127.9632,127.7443,127.8407,10280.0
2017-01-13 10:05:00,146.0,146.12,145.81,145.84,24978.0,127.8231,127.9282,127.6568,127.6831,24978.0
2017-01-13 10:10:00,145.93,145.98,145.72,145.72,3799.0,127.7619,127.8056,127.578,127.578,3799.0
2017-01-13 10:15:00,145.81,145.96,145.75,145.8,2860.0,127.6568,127.7881,127.6043,127.648,2860.0
2017-01-13 10:20:00,145.75,145.77,145.53,145.65,4046.0,127.6043,127.6218,127.4117,127.5167,4046.0
2017-01-13 10:25:00,145.71,145.81,145.61,145.65,6937.0,127.5692,127.6568,127.4817,127.5167,6937.0
2017-01-13 10:30:00,145.61,145.64,145.45,145.52,4566.0,127.4817,127.508,127.3416,127.4029,4566.0
2017-01-13 10:35:00,145.54,145.57,145.42,145.5,9354.0,127.4204,127.4467,127.3154,127.3854,9354.0
2017-01-13 10:40:00,145.47,145.49,145.28,145.47,5012.0,127.3591,127.3766,127.1928,127.3591,5012.0
2017-01-13 10:45:00,145.43,145.5,145.31,145.37,4472.0,127.3241,127.3854,127.219,127.2716,4472.0
2017-01-13 10:50:00,145.32,145.55,145.32,145.55,25639.0,127.2278,127.4292,127.2278,127.4292,25639.0
2017-01-13 10:55:00,145.53,145.7,145.51,145.67,42048.0,127.4117,127.5605,127.3941,127.5342,42048.0
2017-01-13 11:00:00,145.69,145.9,145.69,145.78,14138.0,127.5517,127.7356,127.5517,127.6305,14138.0
2017-01-13 11:05:00,145.76,145.78,145.6,145.75,20092.0,127.613,127.6305,127.4729,127.6043,20092.0
2017-01-13 11:10:00,145.88,145.99,145.73,145.79,5128.0,127.7181,127.8144,127.5868,127.6393,5128.0
2017-01-13 11:15:00,145.75,145.87,145.75,145.86,1280.0,127.6043,127.7093,127.6043,127.7006,1280.0
2017-01-13 11:20:00,145.89,146.07,145.88,145.9,30222.0,127.7268,127.8844,127.7181,127.7356,30222.0
2017-01-13 11:25:00,145.88,146.01,145.87,146.0,3718.0,127.7181,127.8319,127.7093,127.8231,3718.0
2017-01-13 11:30:00,145.94,145.96,145.89,145.89,1200.0,127.7706,127.7881,127.7268,127.7268,1200.0
2017-01-13 11:35:00,145.84,146.02,145.84,146.0,4107.0,127.6831,127.8407,127.6831,127.8231,4107.0
2017-01-13 11:40:00,145.96,145.96,145.74,145.74,3069.0,127.7881,127.7881,127.5955,127.5955,3069.0
2017-01-13 11:45:00,145.73,145.83,145.71,145.79,4024.0,127.5868,127.6743,127.5692,127.6393,4024.0
2017-01-13 11:50:00,145.79,145.86,145.71,145.85,3838.0,127.6393,127.7006,127.5692,127.6918,3838.0
2017-01-13 11:55:00,145.86,145.97,145.84,145.88,2224.0,127.7006,127.7969,127.6831,127.7181,2224.0
2017-01-13 12:00:00,145.91,145.91,145.76,145.8,1685.0,127.7443,127.7443,127.613,127.648,1685.0
2017-01-13 12:05:00,145.79,145.81,145.69,145.81,12129.0,127.6393,127.6568,127.5517,127.6568,12129.0
2017-01-13 12:10:00,145.75,145.82,145.71,145.82,3200.0,127.6043,127.6656,127.5692,127.6656,3200.0
2017-01-13 12:15:00,145.82,145.83,145.65,145.74,4701.0,127.6656,127.6743,127.5167,127.5955,4701.0
2017-01-13 12:20:00,145.76,145.89,145.75,145.85,1343.0,127.613,127.7268,127.6043,127.6918,1343.0
2017-01-13 12:25:00,145.82,145.85,145.7,145.71,2536.0,127.6656,127.6918,127.5605,127.5692,2536.0
2017-01-13 12:30:00,145.74,145.84,145.74,145.83,2000.0,127.5955,127.6831,127.5955,127.6743,2000.0
2017-01-13 12:35:00,145.82,145.85,145.8,145.85,2261.0,127.6656,127.6918,127.648,127.6918,2261.0
2017-01-13 12:40:00,145.8,145.85,145.77,145.78,3200.0,127.648,127.6918,127.6218,127.6305,3200.0
2017-01-13 12:45:00,145.75,145.78,145.75,145.78,300.0,127.6043,127.6305,127.6043,127.6305,300.0
2017-01-13 12:50:00,145.73,145.88,145.71,145.81,5263.0,127.5868,127.7181,127.5692,127.6568,5263.0
2017-01-13 12:55:00,145.8,145.86,145.76,145.82,2944.0,127.648,127.7006,127.613,127.6656,2944.0
2017-01-13 13:00:00,145.75,145.9,145.7,145.9,5958.0,127.6043,127.7356,127.5605,127.7356,5958.0
2017-01-13 13:05:00,145.84,145.89,145.76,145.76,500.0,127.6831,127.7268,127.613,127.613,500.0
2017-01-13 13:10:00,145.8,145.93,145.77,145.93,3788.0,127.648,127.7619,127.6218,127.7619,3788.0
2017-01-13 13:15:00,145.92,146.02,145.92,145.99,6332.0,127.7531,127.8407,127.7531,127.8144,6332.0
2017-01-13 13:20:00,145.96,146.04,145.96,146.01,5715.0,127.7881,127.8582,127.7881,127.8319,5715.0
2017-01-13 13:25:00,146.02,146.05,145.9,145.97,6138.0,127.8407,127.8669,127.7356,127.7969,6138.0
2017-01-13 13:30:00,145.9,145.92,145.87,145.92,2280.0,127.7356,127.7531,127.7093,127.7531,2280.0
2017-01-13 13:35:00,145.93,146.02,145.89,145.99,9099.0,127.7619,127.8407,127.7268,127.8144,9099.0
2017-01-13 13:40:00,145.94,145.96,145.88,145.89,2100.0,127.7706,127.7881,127.7181,127.7268,2100.0
2017-01-13 13:45:00,145.89,145.94,145.87,145.9,1600.0,127.7268,127.7706,127.7093,127.7356,1600.0
2017-01-13 13:50:00,145.9,145.92,145.85,145.9,10581.0,127.7356,127.7531,127.6918,127.7356,10581.0
2017-01-13 13:55:00,145.93,146.04,145.91,146.02,4021.0,127.7619,127.8582,127.7443,127.8407,4021.0
2017-01-13 14:00:00,146.02,146.05,145.98,146.05,4975.0,127.8407,127.8669,127.8056,127.8669,4975.0
2017-01-13 14:05:00,146.06,146.1,146.0,146.03,5645.0,127.8757,127.9107,127.8231,127.8494,5645.0
2017-01-13 14:10:00,146.05,146.07,145.99,146.03,8290.0,127.8669,127.8844,127.8144,127.8494,8290.0
2017-01-13 14:15:00,146.0,146.01,145.89,145.95,7662.0,127.8231,127.8319,127.7268,127.7794,7662.0
2017-01-13 14:20:00,145.95,146.05,145.95,146.04,4413.0,127.7794,127.8669,127.7794,127.8582,4413.0
2017-01-13 14:25:00,146.05,146.06,145.96,146.03,10258.0,127.8669,127.8757,127.7881,127.8494,10258.0
2017-01-13 14:30:00,146.01,146.16,145.99,146.13,4705.0,127.8319,127.9632,127.8144,127.937,4705.0
2017-01-13 14:35:00,146.12,146.15,146.0,146.03,2910.0,127.9282,127.9545,127.8231,127.8494,2910.0
2017-01-13 14:40:00,146.01,146.12,146.0,146.12,5032.0,127.8319,127.9282,127.8231,127.9282,5032.0
2017-01-13 14:45:00,146.11,146.13,146.02,146.02,1300.0,127.9194,127.937,127.8407,127.8407,1300.0
2017-01-13 14:50:00,146.0,146.14,145.99,146.09,12002.0,127.8231,127.9457,127.8144,127.9019,12002.0
2017-01-13 14:55:00,146.05,146.27,146.04,146.23,7355.0,127.8669,128.0595,127.8582,128.0245,7355.0
2017-01-13 15:00:00,146.2,146.22,146.15,146.2,11711.0,127.9982,128.0158,127.9545,127.9982,11711.0
2017-01-13 15:05:00,146.17,146.2,146.1,146.2,9754.0,127.972,127.9982,127.9107,127.9982,9754.0
2017-01-13 15:10:00,146.18,146.18,146.12,146.16,4715.0,127.9807,127.9807,127.9282,127.9632,4715.0
2017-01-13 15:15:00,146.18,146.28,146.15,146.22,14671.0,127.9807,128.0683,127.9545,128.0158,14671.0
2017-01-13 15:20:00,146.22,146.22,146.14,146.17,9218.0,128.0158,128.0158,127.9457,127.972,9218.0
2017-01-13 15:25:00,146.16,146.2,146.14,146.2,5861.0,127.9632,127.9982,127.9457,127.9982,5861.0
2017-01-13 15:30:00,146.19,146.21,146.12,146.21,5450.0,127.9895,128.007,127.9282,128.007,5450.0
2017-01-13 15:35:00,146.2,146.25,146.13,146.2,27470.0,127.9982,128.042,127.937,127.9982,27470.0
2017-01-13 15:40:00,146.18,146.25,146.18,146.24,14980.0,127.9807,128.042,127.9807,128.0333,14980.0
2017-01-13 15:45:00,146.24,146.26,146.16,146.16,24324.0,128.0333,128.0508,127.9632,127.9632,24324.0
2017-01-13 15:50:00,146.16,146.19,146.06,146.1,17004.0,127.9632,127.9895,127.8757,127.9107,17004.0
2017-01-13 15:55:00,146.1,146.25,146.1,146.25,40488.0,127.9107,128.042,127.9107,128.042,40488.0
2017-01-17 09:30:00,145.4,145.46,144.24,144.24,64462.0,127.2978,127.3504,126.2823,126.2823,64462.0
2017-01-17 09:35:00,144.29,144.75,144.25,144.47,24090.0,126.326,126.7288,126.291,126.4836,24090.0
2017-01-17 09:40:00,144.68,144.75,144.04,144.06,16016.0,126.6675,126.7288,126.1072,126.1247,16016.0
2017-01-17 09:45:00,144.44,144.45,144.0,144.15,25818.0,126.4574,126.4661,126.0721,126.2035,25818.0
2017-01-17 09:50:00,144.17,144.2,143.95,143.99,15686.0,126.221,126.2472,126.0284,126.0634,15686.0
2017-01-17 09:55:00,143.97,144.23,143.88,144.1,16742.0,126.0459,126.2735,125.9671,126.1597,16742.0
2017-01-17 10:00:00,144.15,144.34,144.06,144.28,10146.0,126.2035,126.3698,126.1247,126.3173,10146.0
2017-01-17 10:05:00,144.25,144.82,144.18,144.81,46116.0,126.291,126.7901,126.2297,126.7813,46116.0
2017-01-17 10:10:00,144.89,145.09,144.77,145.08,13879.0,126.8513,127.0264,126.7463,127.0177,13879.0
2017-01-17 10:15:00,145.1,145.21,144.88,144.91,17054.0,127.0352,127.1315,126.8426,126.8688,17054.0
2017-01-17 10:20:00,144.85,144.94,144.74,144.77,4937.0,126.8163,126.8951,126.72,126.7463,4937.0
2017-01-17 10:25:00,144.7,144.7,144.47,144.53,5778.0,126.685,126.685,126.4836,126.5362,5778.0
2017-01-17 10:30:00,144.55,144.58,144.37,144.37,6303.0,126.5537,126.5799,126.3961,126.3961,6303.0
2017-01-17 10:35:00,144.38,144.57,144.35,144.57,7152.0,126.4048,126.5712,126.3786,126.5712,7152.0
2017-01-17 10:40:00,144.6,144.77,144.54,144.61,12738.0,126.5974,126.7463,126.5449,126.6062,12738.0
2017-01-17 10:45:00,144.58,144.71,144.56,144.65,4300.0,126.5799,126.6937,126.5624,126.6412,4300.0
2017-01-17 10:50:00,144.65,144.69,144.59,144.68,3200.0,126.6412,126.6762,126.5887,126.6675,3200.0
2017-01-17 10:55:00,144.69,144.69,144.54,144.63,9984.0,126.6762,126.6762,126.5449,126.6237,9984.0
2017-01-17 11:00:00,144.62,144.72,144.51,144.54,7335.0,126.615,126.7025,126.5186,126.5449,7335.0
2017-01-17 11:05:00,144.56,144.56,144.41,144.44,3700.0,126.5624,126.5624,126.4311,126.4574,3700.0
2017-01-17 11:10:00,144.48,144.6,144.46,144.54,3811.0,126.4924,126.5974,126.4749,126.5449,3811.0
2017-01-17 11:15:00,144.53,144.57,144.34,144.43,12887.0,126.5362,126.5712,126.3698,126.4486,12887.0
2017-01-17 11:20:00,144.43,144.44,144.24,144.36,7450.0,126.4486,126.4574,126.2823,126.3873,7450.0
2017-01-17 11:25:00,144.26,144.41,144.24,144.4,5636.0,126.2998,126.4311,126.2823,126.4223,5636.0
2017-01-17 11:30:00,144.4,144.47,144.35,144.47,4413.0,126.4223,126.4836,126.3786,126.4836,4413.0
2017-01-17 11:35:00,144.47,144.6,144.47,144.58,5600.0,126.4836,126.5974,126.4836,126.5799,5600.0
2017-01-17 11:40:00,144.59,144.6,144.52,144.52,7718.0,126.5887,126.5974,126.5274,126.5274,7718.0
2017-01-17 11:45:00,144.55,144.6,144.55,144.6,15727.0,126.5537,126.5974,126.5537,126.5974,15727.0
2017-01-17 11:50:00,144.6,144.74,144.6,144.69,8820.0,126.5974,126.72,126.5974,126.6762,8820.0
2017-01-17 11:55:00,144.71,145.01,144.71,145.0,128368.0,126.6937,126.9564,126.6937,126.9476,128368.0
2017-01-17 12:00:00,144.94,145.05,144.87,145.05,34936.0,126.8951,126.9914,126.8338,126.9914,34936.0
2017-01-17 12:05:00,145.04,145.1,144.85,144.85,32837.0,126.9827,127.0352,126.8163,126.8163,32837.0
2017-01-17 12:10:00,144.85,144.89,144.71,144.71,4061.0,126.8163,126.8513,126.6937,126.6937,4061.0
2017-01-17 12:15:00,144.73,144.79,144.68,144.73,5000.0,126.7113,126.7638,126.6675,126.7113,5000.0
2017-01-17 12:20:00,144.79,144.84,144.75,144.82,2380.0,126.7638,126.8076,126.7288,126.7901,2380.0
2017-01-17 12:25:00,144.81,144.96,144.81,144.93,14337.0,126.7813,126.9126,126.7813,126.8864,14337.0
2017-01-17 12:30:00,144.92,145.05,144.89,145.0,9206.0,126.8776,126.9914,126.8513,126.9476,9206.0
2017-01-17 12:35:00,145.01,145.1,145.0,145.02,9340.0,126.9564,127.0352,126.9476,126.9652,9340.0
2017-01-17 12:40:00,145.02,145.08,145.0,145.07,5300.0,126.9652,127.0177,126.9476,127.0089,5300.0
2017-01-17 12:45:00,145.07,145.1,145.06,145.1,14345.0,127.0089,127.0352,127.0002,127.0352,14345.0
2017-01-17 12:50:00,145.05,145.1,145.04,145.07,7349.0,126.9914,127.0352,126.9827,127.0089,7349.0
2017-01-17 12:55:00,145.07,145.1,144.99,145.02,10056.0,127.0089,127.0352,126.9389,126.9652,10056.0
2017-01-17 13:00:00,145.03,145.08,144.99,145.08,3650.0,126.9739,127.0177,126.9389,127.0177,3650.0
2017-01-17 13:05:00,145.08,145.1,144.99,145.04,3050.0,127.0177,127.0352,126.9389,126.9827,3050.0
2017-01-17 13:10:00,145.02,145.09,145.02,145.04,3389.0,126.9652,127.0264,126.9652,126.9827,3389.0
2017-01-17 13:15:00,145.06,145.06,144.98,145.03,2400.0,127.0002,127.0002,126.9301,126.9739,2400.0
2017-01-17 13:20:00,145.06,145.1,145.06,145.08,7765.0,127.0002,127.0352,127.0002,127.0177,7765.0
2017-01-17 13:25:00,145.1,145.12,145.04,145.06,6423.0,127.0352,127.0527,126.9827,127.0002,6423.0
2017-01-17 13:30:00,145.08,145.16,145.08,145.11,17354.0,127.0177,127.0877,127.0177,127.0439,17354.0
2017-01-17 13:35:00,145.1,145.13,145.1,145.11,273113.0,127.0352,127.0615,127.0352,127.0439,273113.0
2017-01-17 13:40:00,145.1,145.12,145.0,145.06,27162.0,127.0352,127.0527,126.9476,127.0002,27162.0
2017-01-17 13:45:00,145.01,145.04,144.98,145.0,3817.0,126.9564,126.9827,126.9301,126.9476,3817.0
2017-01-17 13:50:00,144.96,145.0,144.78,144.78,11249.0,126.9126,126.9476,126.755,126.755,11249.0
2017-01-17 13:55:00,144.81,144.81,144.56,144.56,7423.0,126.7813,126.7813,126.5624,126.5624,7423.0
2017-01-17 14:00:00,144.56,144.6,144.49,144.54,13690.0,126.5624,126.5974,126.5011,126.5449,13690.0
2017-01-17 14:05:00,144.54,144.55,144.45,144.48,10223.0,126.5449,126.5537,126.4661,126.4924,10223.0
2017-01-17 14:10:00,144.47,144.52,144.45,144.48,7084.0,126.4836,126.5274,126.4661,126.4924,7084.0
2017-01-17 14:15:00,144.48,144.48,144.25,144.25,7717.0,126.4924,126.4924,126.291,126.291,7717.0
2017-01-17 14:20:00,144.17,144.23,144.1,144.12,13151.0,126.221,126.2735,126.1597,126.1772,13151.0
2017-01-17 14:25:00,144.07,144.1,143.99,144.02,5598.0,126.1334,126.1597,126.0634,126.0897,5598.0
2017-01-17 14:30:00,144.01,144.06,143.93,144.03,12022.0,126.0809,126.1247,126.0109,126.0984,12022.0
2017-01-17 14:35:00,144.05,144.15,143.97,144.13,20005.0,126.1159,126.2035,126.0459,126.186,20005.0
2017-01-17 14:40:00,144.13,144.21,144.06,144.14,16411.0,126.186,126.256,126.1247,126.1947,16411.0
2017-01-17 14:45:00,144.09,144.15,143.93,144.0,7379.0,126.1509,126.2035,126.0109,126.0721,7379.0
2017-01-17 14:50:00,144.03,144.03,143.88,143.98,14130.0,126.0984,126.0984,125.9671,126.0546,14130.0
2017-01-17 14:55:00,143.95,144.0,143.84,143.87,6364.0,126.0284,126.0721,125.9321,125.9583,6364.0
2017-01-17 15:00:00,143.88,143.89,143.64,143.69,8403.0,125.9671,125.9758,125.757,125.8007,8403.0
2017-01-17 15:05:00,143.71,143.71,143.56,143.58,13569.0,125.8182,125.8182,125.6869,125.7044,13569.0
2017-01-17 15:10:00,143.56,143.71,143.55,143.69,5118.0,125.6869,125.8182,125.6782,125.8007,5118.0
2017-01-17 15:15:00,143.68,143.72,143.63,143.67,8310.0,125.792,125.827,125.7482,125.7832,8310.0
2017-01-17 15:20:00,143.66,143.7,143.63,143.69,6886.0,125.7745,125.8095,125.7482,125.8007,6886.0
2017-01-17 15:25:00,143.69,143.73,143.61,143.64,6004.0,125.8007,125.8358,125.7307,125.757,6004.0
2017-01-17 15:30:00,143.63,143.65,143.55,143.65,12125.0,125.7482,125.7657,125.6782,125.7657,12125.0
2017-01-17 15:35:00,143.66,143.75,143.61,143.72,18249.0,125.7745,125.8533,125.7307,125.827,18249.0
2017-01-17 15:40:00,143.68,143.76,143.66,143.68,10477.0,125.792,125.862,125.7745,125.792,10477.0
2017-01-17 15:45:00,143.67,143.76,143.67,143.75,18691.0,125.7832,125.862,125.7832,125.8533,18691.0
2017-01-17 15:50:00,143.74,143.8,143.69,143.72,22449.0,125.8445,125.897,125.8007,125.827,22449.0
2017-01-17 15:55:00,143.72,143.73,143.58,143.62,81815.0,125.827,125.8358,125.7044,125.7395,81815.0
2017-01-18 09:30:00,143.82,144.44,143.82,144.17,9934.0,125.9146,126.4574,125.9146,126.221,9934.0
2017-01-18 09:35:00,144.22,144.35,143.64,144.11,7711.0,126.2648,126.3786,125.757,126.1684,7711.0
2017-01-18 09:40:00,144.17,144.77,144.17,144.69,6401.0,126.221,126.7463,126.221,126.6762,6401.0
2017-01-18 09:45:00,144.77,144.84,144.48,144.48,8237.0,126.7463,126.8076,126.4924,126.4924,8237.0
2017-01-18 09:50:00,144.56,144.76,144.35,144.73,10687.0,126.5624,126.7375,126.3786,126.7113,10687.0
2017-01-18 09:55:00,144.63,144.94,144.62,144.94,10518.0,126.6237,126.8951,126.615,126.8951,10518.0
2017-01-18 10:00:00,145.07,145.07,144.85,144.85,3741.0,127.0089,127.0089,126.8163,126.8163,3741.0
2017-01-18 10:05:00,144.91,144.95,144.76,144.95,7876.0,126.8688,126.9039,126.7375,126.9039,7876.0
2017-01-18 10:10:00,144.91,144.91,144.65,144.86,14045.0,126.8688,126.8688,126.6412,126.8251,14045.0
2017-01-18 10:15:00,144.87,145.06,144.85,144.92,5407.0,126.8338,127.0002,126.8163,126.8776,5407.0
2017-01-18 10:20:00,144.87,145.11,144.83,145.0,7763.0,126.8338,127.0439,126.7988,126.9476,7763.0
2017-01-18 10:25:00,144.97,144.98,144.78,144.81,2812.0,126.9214,126.9301,126.755,126.7813,2812.0
2017-01-18 10:30:00,144.76,145.01,144.71,144.86,6947.0,126.7375,126.9564,126.6937,126.8251,6947.0
2017-01-18 10:35:00,144.86,144.99,144.85,144.89,6765.0,126.8251,126.9389,126.8163,126.8513,6765.0
2017-01-18 10:40:00,144.86,144.86,144.6,144.6,4100.0,126.8251,126.8251,126.5974,126.5974,4100.0
2017-01-18 10:45:00,144.74,144.77,144.58,144.77,25847.0,126.72,126.7463,126.5799,126.7463,25847.0
2017-01-18 10:50:00,144.77,144.9,144.65,144.81,7756.0,126.7463,126.8601,126.6412,126.7813,7756.0
2017-01-18 10:55:00,144.78,144.99,144.74,144.98,13923.0,126.755,126.9389,126.72,126.9301,13923.0
2017-01-18 11:00:00,145.02,145.14,144.93,145.09,39629.0,126.9652,127.0702,126.8864,127.0264,39629.0
2017-01-18 11:05:00,145.09,145.2,145.04,145.07,15858.0,127.0264,127.1227,126.9827,127.0089,15858.0
2017-01-18 11:10:00,145.02,145.14,145.0,145.03,6168.0,126.9652,127.0702,126.9476,126.9739,6168.0
2017-01-18 11:15:00,145.0,145.07,144.9,144.99,4956.0,126.9476,127.0089,126.8601,126.9389,4956.0
2017-01-18 11:20:00,144.99,145.09,144.95,145.06,4044.0,126.9389,127.0264,126.9039,127.0002,4044.0
2017-01-18 11:25:00,145.05,145.15,145.03,145.15,5701.0,126.9914,127.079,126.9739,127.079,5701.0
2017-01-18 11:30:00,145.14,145.23,145.1,145.15,9379.0,127.0702,127.149,127.0352,127.079,9379.0
2017-01-18 11:35:00,145.11,145.17,145.03,145.06,4900.0,127.0439,127.0965,126.9739,127.0002,4900.0
2017-01-18 11:40:00,145.05,145.2,145.03,145.16,5011.0,126.9914,127.1227,126.9739,127.0877,5011.0
2017-01-18 11:45:00,145.13,145.23,145.11,145.23,6401.0,127.0615,127.149,127.0439,127.149,6401.0
2017-01-18 11:50:00,145.23,145.35,145.19,145.35,16800.0,127.149,127.2541,127.114,127.2541,16800.0
2017-01-18 11:55:00,145.37,145.44,145.01,145.02,9037.0,127.2716,127.3329,126.9564,126.9652,9037.0
2017-01-18 12:00:00,145.09,145.21,145.09,145.21,2012.0,127.0264,127.1315,127.0264,127.1315,2012.0
2017-01-18 12:05:00,145.19,145.2,145.14,145.2,1020.0,127.114,127.1227,127.0702,127.1227,1020.0
2017-01-18 12:10:00,145.16,145.27,145.15,145.15,5606.0,127.0877,127.184,127.079,127.079,5606.0
2017-01-18 12:15:00,145.15,145.18,145.04,145.1,3600.0,127.079,127.1052,126.9827,127.0352,3600.0
2017-01-18 12:20:00,145.1,145.1,144.95,144.98,1900.0,127.0352,127.0352,126.9039,126.9301,1900.0
2017-01-18 12:25:00,144.93,145.0,144.88,144.88,8975.0,126.8864,126.9476,126.8426,126.8426,8975.0
2017-01-18 12:30:00,144.93,144.98,144.87,144.95,8735.0,126.8864,126.9301,126.8338,126.9039,8735.0
2017-01-18 12:35:00,144.98,144.99,144.93,144.94,1300.0,126.9301,126.9389,126.8864,126.8951,1300.0
2017-01-18 12:40:00,144.94,145.02,144.94,144.98,4816.0,126.8951,126.9652,126.8951,126.9301,4816.0
2017-01-18 12:45:00,144.97,145.02,144.96,145.02,540.0,126.9214,126.9652,126.9126,126.9652,540.0
2017-01-18 12:50:00,144.97,145.02,144.87,144.87,10512.0,126.9214,126.9652,126.8338,126.8338,10512.0
2017-01-18 12:55:00,144.87,144.88,144.71,144.81,2785.0,126.8338,126.8426,126.6937,126.7813,2785.0
2017-01-18 13:00:00,144.81,144.9,144.81,144.86,2459.0,126.7813,126.8601,126.7813,126.8251,2459.0
2017-01-18 13:05:00,144.89,144.95,144.88,144.94,4100.0,126.8513,126.9039,126.8426,126.8951,4100.0
2017-01-18 13:10:00,144.9,144.91,144.81,144.9,2376.0,126.8601,126.8688,126.7813,126.8601,2376.0
2017-01-18 13:15:00,144.9,144.93,144.86,144.91,1446.0,126.8601,126.8864,126.8251,126.8688,1446.0
2017-01-18 13:20:00,144.9,144.91,144.75,144.82,6659.0,126.8601,126.8688,126.7288,126.7901,6659.0
2017-01-18 13:25:00,144.8,144.88,144.77,144.77,2300.0,126.7725,126.8426,126.7463,126.7463,2300.0
2017-01-18 13:30:00,144.82,144.85,144.75,144.75,2050.0,126.7901,126.8163,126.7288,126.7288,2050.0
2017-01-18 13:35:00,144.76,144.88,144.75,144.88,2900.0,126.7375,126.8426,126.7288,126.8426,2900.0
2017-01-18 13:40:00,144.85,144.93,144.83,144.93,4619.0,126.8163,126.8864,126.7988,126.8864,4619.0
2017-01-18 13:45:00,144.91,144.94,144.79,144.8,3091.0,126.8688,126.8951,126.7638,126.7725,3091.0
2017-01-18 13:50:00,144.79,144.83,144.76,144.79,3800.0,126.7638,126.7988,126.7375,126.7638,3800.0
2017-01-18 13:55:00,144.79,144.84,144.72,144.72,4500.0,126.7638,126.8076,126.7025,126.7025,4500.0
2017-01-18 14:00:00,144.72,144.77,144.66,144.69,6435.0,126.7025,126.7463,126.65,126.6762,6435.0
2017-01-18 14:05:00,144.64,144.7,144.56,144.57,7395.0,126.6325,126.685,126.5624,126.5712,7395.0
2017-01-18 14:10:00,144.56,144.61,144.48,144.48,7850.0,126.5624,126.6062,126.4924,126.4924,7850.0
2017-01-18 14:15:00,144.46,144.55,144.45,144.53,10056.0,126.4749,126.5537,126.4661,126.5362,10056.0
2017-01-18 14:20:00,144.54,144.62,144.54,144.58,8190.0,126.5449,126.615,126.5449,126.5799,8190.0
2017-01-18 14:25:00,144.55,144.57,144.49,144.52,4789.0,126.5537,126.5712,126.5011,126.5274,4789.0
2017-01-18 14:30:00,144.51,144.55,144.46,144.48,4057.0,126.5186,126.5537,126.4749,126.4924,4057.0
2017-01-18 14:35:00,144.47,144.51,144.35,144.42,7195.0,126.4836,126.5186,126.3786,126.4399,7195.0
2017-01-18 14:40:00,144.41,144.47,144.41,144.43,6199.0,126.4311,126.4836,126.4311,126.4486,6199.0
2017-01-18 14:45:00,144.41,144.41,144.37,144.4,1700.0,126.4311,126.4311,126.3961,126.4223,1700.0
2017-01-18 14:50:00,144.42,144.47,144.4,144.44,6664.0,126.4399,126.4836,126.4223,126.4574,6664.0
2017-01-18 14:55:00,144.45,144.47,144.38,144.45,4416.0,126.4661,126.4836,126.4048,126.4661,4416.0
2017-01-18 15:00:00,144.45,144.45,144.37,144.37,6689.0,126.4661,126.4661,126.3961,126.3961,6689.0
2017-01-18 15:05:00,144.37,144.41,144.36,144.38,5092.0,126.3961,126.4311,126.3873,126.4048,5092.0
2017-01-18 15:10:00,144.38,144.39,144.29,144.34,3708.0,126.4048,126.4136,126.326,126.3698,3708.0
2017-01-18 15:15:00,144.38,144.4,144.35,144.37,4971.0,126.4048,126.4223,126.3786,126.3961,4971.0
2017-01-18 15:20:00,144.4,144.4,144.32,144.32,3941.0,126.4223,126.4223,126.3523,126.3523,3941.0
2017-01-18 15:25:00,144.31,144.34,144.26,144.33,4340.0,126.3435,126.3698,126.2998,126.3611,4340.0
2017-01-18 15:30:00,144.33,144.35,144.27,144.33,7894.0,126.3611,126.3786,126.3085,126.3611,7894.0
2017-01-18 15:35:00,144.31,144.45,144.31,144.43,11747.0,126.3435,126.4661,126.3435,126.4486,11747.0
2017-01-18 15:40:00,144.43,144.46,144.39,144.4,11605.0,126.4486,126.4749,126.4136,126.4223,11605.0
2017-01-18 15:45:00,144.41,144.55,144.4,144.43,21903.0,126.4311,126.5537,126.4223,126.4486,21903.0
2017-01-18 15:50:00,144.43,144.46,144.42,144.45,40751.0,126.4486,126.4749,126.4399,126.4661,40751.0
2017-01-18 15:55:00,144.45,144.45,144.34,144.39,32168.0,126.4661,126.4661,126.3698,126.4136,32168.0
2017-01-19 09:30:00,144.39,145.03,144.24,145.0,22905.0,126.4136,126.9739,126.2823,126.9476,22905.0
2017-01-19 09:35:00,145.0,145.52,144.96,145.35,15418.0,126.9476,127.4029,126.9126,127.2541,15418.0
2017-01-19 09:40:00,145.24,145.35,145.01,145.35,9061.0,127.1578,127.2541,126.9564,127.2541,9061.0
2017-01-19 09:45:00,145.35,145.35,145.09,145.19,9888.0,127.2541,127.2541,127.0264,127.114,9888.0
2017-01-19 09:50:00,145.03,145.08,145.0,145.05,2800.0,126.9739,127.0177,126.9476,126.9914,2800.0
2017-01-19 09:55:00,145.04,145.07,144.89,145.0,13931.0,126.9827,127.0089,126.8513,126.9476,13931.0
2017-01-19 10:00:00,144.92,144.99,144.81,144.83,6414.0,126.8776,126.9389,126.7813,126.7988,6414.0
2017-01-19 10:05:00,144.84,144.89,144.57,144.74,10024.0,126.8076,126.8513,126.5712,126.72,10024.0
2017-01-19 10:10:00,144.6,144.72,144.59,144.66,8029.0,126.5974,126.7025,126.5887,126.65,8029.0
2017-01-19 10:15:00,144.61,144.68,144.41,144.58,7208.0,126.6062,126.6675,126.4311,126.5799,7208.0
2017-01-19 10:20:00,144.62,144.66,144.5,144.54,6749.0,126.615,126.65,126.5099,126.5449,6749.0
2017-01-19 10:25:00,144.54,144.82,144.5,144.8,4793.0,126.5449,126.7901,126.5099,126.7725,4793.0
2017-01-19 10:30:00,144.8,144.88,144.73,144.79,11255.0,126.7725,126.8426,126.7113,126.7638,11255.0
2017-01-19 10:35:00,144.84,144.85,144.72,144.79,16339.0,126.8076,126.8163,126.7025,126.7638,16339.0
2017-01-19 10:40:00,144.81,144.94,144.81,144.92,2300.0,126.7813,126.8951,126.7813,126.8776,2300.0
2017-01-19 10:45:00,144.87,144.88,144.7,144.82,7800.0,126.8338,126.8426,126.685,126.7901,7800.0
2017-01-19 10:50:00,144.79,144.79,144.42,144.55,8219.0,126.7638,126.7638,126.4399,126.5537,8219.0
2017-01-19 10:55:00,144.56,144.59,144.37,144.42,5193.0,126.5624,126.5887,126.3961,126.4399,5193.0
2017-01-19 11:00:00,144.37,144.45,143.99,144.08,4389.0,126.3961,126.4661,126.0634,126.1422,4389.0
2017-01-19 11:05:00,144.1,144.2,144.1,144.18,4257.0,126.1597,126.2472,126.1597,126.2297,4257.0
2017-01-19 11:10:00,144.12,144.19,144.0,144.14,7633.0,126.1772,126.2385,126.0721,126.1947,7633.0
2017-01-19 11:15:00,144.2,144.21,144.09,144.17,8604.0,126.2472,126.256,126.1509,126.221,8604.0
2017-01-19 11:20:00,144.2,144.34,144.16,144.28,6058.0,126.2472,126.3698,126.2122,126.3173,6058.0
2017-01-19 11:25:00,144.32,144.33,144.0,144.0,15362.0,126.3523,126.3611,126.0721,126.0721,15362.0
2017-01-19 11:30:00,144.01,144.11,144.0,144.0,6966.0,126.0809,126.1684,126.0721,126.0721,6966.0
2017-01-19 11:35:00,144.02,144.13,143.89,143.98,6227.0,126.0897,126.186,125.9758,126.0546,6227.0
2017-01-19 11:40:00,143.98,144.07,143.98,143.99,2731.0,126.0546,126.1334,126.0546,126.0634,2731.0
2017-01-19 11:45:00,144.02,144.1,144.0,144.06,7415.0,126.0897,126.1597,126.0721,126.1247,7415.0
2017-01-19 11:50:00,144.07,144.09,143.94,144.03,5200.0,126.1334,126.1509,126.0196,126.0984,5200.0
2017-01-19 11:55:00,144.03,144.14,144.0,144.0,3068.0,126.0984,126.1947,126.0721,126.0721,3068.0
2017-01-19 12:00:00,144.02,144.12,143.96,144.05,6186.0,126.0897,126.1772,126.0371,126.1159,6186.0
2017-01-19 12:05:00,144.06,144.12,143.97,144.0,6597.0,126.1247,126.1772,126.0459,126.0721,6597.0
2017-01-19 12:10:00,144.08,144.15,144.05,144.08,5400.0,126.1422,126.2035,126.1159,126.1422,5400.0
2017-01-19 12:15:00,144.11,144.13,144.08,144.12,4046.0,126.1684,126.186,126.1422,126.1772,4046.0
2017-01-19 12:20:00,144.13,144.21,144.1,144.1,6470.0,126.186,126.256,126.1597,126.1597,6470.0
2017-01-19 12:25:00,144.14,144.18,144.06,144.15,4738.0,126.1947,126.2297,126.1247,126.2035,4738.0
2017-01-19 12:30:00,144.07,144.16,144.02,144.08,22733.0,126.1334,126.2122,126.0897,126.1422,22733.0
2017-01-19 12:35:00,144.1,144.12,144.01,144.06,14683.0,126.1597,126.1772,126.0809,126.1247,14683.0
2017-01-19 12:40:00,144.11,144.16,144.04,144.05,12073.0,126.1684,126.2122,126.1072,126.1159,12073.0
2017-01-19 12:45:00,144.04,144.15,144.0,144.11,29340.0,126.1072,126.2035,126.0721,126.1684,29340.0
2017-01-19 12:50:00,144.17,144.33,144.17,144.31,2000.0,126.221,126.3611,126.221,126.3435,2000.0
2017-01-19 12:55:00,144.31,144.45,144.24,144.37,11094.0,126.3435,126.4661,126.2823,126.3961,11094.0
2017-01-19 13:00:00,144.36,144.47,144.33,144.42,7206.0,126.3873,126.4836,126.3611,126.4399,7206.0
2017-01-19 13:05:00,144.38,144.41,144.23,144.34,11619.0,126.4048,126.4311,126.2735,126.3698,11619.0
2017-01-19 13:10:00,144.36,144.43,144.32,144.34,2890.0,126.3873,126.4486,126.3523,126.3698,2890.0
2017-01-19 13:15:00,144.39,144.39,144.26,144.31,7601.0,126.4136,126.4136,126.2998,126.3435,7601.0
2017-01-19 13:20:00,144.32,144.32,144.16,144.16,4239.0,126.3523,126.3523,126.2122,126.2122,4239.0
2017-01-19 13:25:00,144.07,144.07,144.07,144.07,200.0,126.1334,126.1334,126.1334,126.1334,200.0
2017-01-19 13:30:00,144.06,144.14,144.05,144.14,7139.0,126.1247,126.1947,126.1159,126.1947,7139.0
2017-01-19 13:35:00,144.14,144.22,144.14,144.16,4782.0,126.1947,126.2648,126.1947,126.2122,4782.0
2017-01-19 13:40:00,144.17,144.21,144.11,144.11,6210.0,126.221,126.256,126.1684,126.1684,6210.0
2017-01-19 13:45:00,144.14,144.2,144.02,144.03,3478.0,126.1947,126.2472,126.0897,126.0984,3478.0
2017-01-19 13:50:00,144.05,144.05,143.9,143.99,5943.0,126.1159,126.1159,125.9846,126.0634,5943.0
2017-01-19 13:55:00,143.99,144.06,143.96,144.0,3918.0,126.0634,126.1247,126.0371,126.0721,3918.0
2017-01-19 14:00:00,143.94,143.97,143.88,143.93,2300.0,126.0196,126.0459,125.9671,126.0109,2300.0
2017-01-19 14:05:00,143.9,143.93,143.44,143.5,14891.0,125.9846,126.0109,125.5819,125.6344,14891.0
2017-01-19 14:10:00,143.53,143.53,143.38,143.38,3510.0,125.6607,125.6607,125.5293,125.5293,3510.0
2017-01-19 14:15:00,143.39,143.43,143.29,143.29,4266.0,125.5381,125.5731,125.4505,125.4505,4266.0
2017-01-19 14:20:00,143.24,143.59,143.17,143.59,13343.0,125.4068,125.7132,125.3455,125.7132,13343.0
2017-01-19 14:25:00,143.6,143.62,143.5,143.62,4036.0,125.7219,125.7395,125.6344,125.7395,4036.0
2017-01-19 14:30:00,143.57,143.59,143.47,143.53,7759.0,125.6957,125.7132,125.6081,125.6607,7759.0
2017-01-19 14:35:00,143.52,143.64,143.44,143.63,5055.0,125.6519,125.757,125.5819,125.7482,5055.0
2017-01-19 14:40:00,143.61,143.68,143.47,143.63,6615.0,125.7307,125.792,125.6081,125.7482,6615.0
2017-01-19 14:45:00,143.63,143.7,143.44,143.44,10465.0,125.7482,125.8095,125.5819,125.5819,10465.0
2017-01-19 14:50:00,143.44,143.64,143.42,143.56,14037.0,125.5819,125.757,125.5644,125.6869,14037.0
2017-01-19 14:55:00,143.54,143.56,143.44,143.45,6703.0,125.6694,125.6869,125.5819,125.5906,6703.0
2017-01-19 15:00:00,143.5,143.53,143.43,143.53,5733.0,125.6344,125.6607,125.5731,125.6607,5733.0
2017-01-19 15:05:00,143.54,143.59,143.43,143.48,10567.0,125.6694,125.7132,125.5731,125.6169,10567.0
2017-01-19 15:10:00,143.53,143.57,143.47,143.56,17961.0,125.6607,125.6957,125.6081,125.6869,17961.0
2017-01-19 15:15:00,143.53,143.75,143.51,143.75,12542.0,125.6607,125.8533,125.6431,125.8533,12542.0
2017-01-19 15:20:00,143.77,143.89,143.62,143.77,87380.0,125.8708,125.9758,125.7395,125.8708,87380.0
2017-01-19 15:25:00,143.76,143.84,143.74,143.74,18317.0,125.862,125.9321,125.8445,125.8445,18317.0
2017-01-19 15:30:00,143.76,143.83,143.7,143.77,18109.0,125.862,125.9233,125.8095,125.8708,18109.0
2017-01-19 15:35:00,143.74,143.84,143.71,143.73,27232.0,125.8445,125.9321,125.8182,125.8358,27232.0
2017-01-19 15:40:00,143.75,143.79,143.71,143.71,18695.0,125.8533,125.8883,125.8182,125.8182,18695.0
2017-01-19 15:45:00,143.73,143.78,143.64,143.75,29292.0,125.8358,125.8795,125.757,125.8533,29292.0
2017-01-19 15:50:00,143.75,143.93,143.74,143.92,36508.0,125.8533,126.0109,125.8445,126.0021,36508.0
2017-01-19 15:55:00,143.94,144.04,143.72,143.75,66089.0,126.0196,126.1072,125.827,125.8533,66089.0
2017-01-20 09:30:00,144.46,144.5,143.99,144.25,62304.0,126.4749,126.5099,126.0634,126.291,62304.0
2017-01-20 09:35:00,144.23,144.28,143.97,144.28,18976.0,126.2735,126.3173,126.0459,126.3173,18976.0
2017-01-20 09:40:00,144.2,144.37,144.06,144.26,7400.0,126.2472,126.3961,126.1247,126.2998,7400.0
2017-01-20 09:45:00,144.31,144.31,143.99,144.17,6118.0,126.3435,126.3435,126.0634,126.221,6118.0
2017-01-20 09:50:00,144.12,144.2,143.91,144.2,6828.0,126.1772,126.2472,125.9933,126.2472,6828.0
2017-01-20 09:55:00,144.24,144.44,144.18,144.44,7550.0,126.2823,126.4574,126.2297,126.4574,7550.0
2017-01-20 10:00:00,144.44,144.46,144.18,144.39,5295.0,126.4574,126.4749,126.2297,126.4136,5295.0
2017-01-20 10:05:00,144.26,144.33,144.12,144.12,4190.0,126.2998,126.3611,126.1772,126.1772,4190.0
2017-01-20 10:10:00,144.14,144.29,144.08,144.12,63315.0,126.1947,126.326,126.1422,126.1772,63315.0
2017-01-20 10:15:00,144.11,144.3,144.04,144.26,4840.0,126.1684,126.3348,126.1072,126.2998,4840.0
2017-01-20 10:20:00,144.35,144.35,143.94,143.94,2900.0,126.3786,126.3786,126.0196,126.0196,2900.0
2017-01-20 10:25:00,143.98,143.99,143.8,143.92,5415.0,126.0546,126.0634,125.897,126.0021,5415.0
2017-01-20 10:30:00,144.0,144.05,143.96,144.05,1553.0,126.0721,126.1159,126.0371,126.1159,1553.0
2017-01-20 10:35:00,144.07,144.17,144.01,144.02,5000.0,126.1334,126.221,126.0809,126.0897,5000.0
2017-01-20 10:40:00,144.0,144.1,143.98,143.98,4400.0,126.0721,126.1597,126.0546,126.0546,4400.0
2017-01-20 10:45:00,143.97,144.02,143.78,143.82,17676.0,126.0459,126.0897,125.8795,125.9146,17676.0
2017-01-20 10:50:00,143.8,143.93,143.78,143.89,3762.0,125.897,126.0109,125.8795,125.9758,3762.0
2017-01-20 10:55:00,143.86,144.13,143.85,144.0,4804.0,125.9496,126.186,125.9408,126.0721,4804.0
2017-01-20 11:00:00,144.03,144.19,144.03,144.19,1782.0,126.0984,126.2385,126.0984,126.2385,1782.0
2017-01-20 11:05:00,144.18,144.18,143.99,144.01,5419.0,126.2297,126.2297,126.0634,126.0809,5419.0
2017-01-20 11:10:00,144.01,144.02,143.94,144.01,4892.0,126.0809,126.0897,126.0196,126.0809,4892.0
2017-01-20 11:15:00,144.0,144.02,143.91,143.97,7790.0,126.0721,126.0897,125.9933,126.0459,7790.0
2017-01-20 11:20:00,143.98,144.03,143.87,143.88,2650.0,126.0546,126.0984,125.9583,125.9671,2650.0
2017-01-20 11:25:00,143.89,143.91,143.8,143.8,2420.0,125.9758,125.9933,125.897,125.897,2420.0
2017-01-20 11:30:00,143.81,143.84,143.73,143.77,7042.0,125.9058,125.9321,125.8358,125.8708,7042.0
2017-01-20 11:35:00,143.76,143.77,143.69,143.73,13981.0,125.862,125.8708,125.8007,125.8358,13981.0
2017-01-20 11:40:00,143.75,143.76,143.7,143.75,5444.0,125.8533,125.862,125.8095,125.8533,5444.0
2017-01-20 11:45:00,143.77,143.77,143.59,143.59,4781.0,125.8708,125.8708,125.7132,125.7132,4781.0
2017-01-20 11:50:00,143.6,143.79,143.6,143.78,3877.0,125.7219,125.8883,125.7219,125.8795,3877.0
2017-01-20 11:55:00,143.76,143.76,143.61,143.68,7105.0,125.862,125.862,125.7307,125.792,7105.0
2017-01-20 12:00:00,143.69,143.69,143.6,143.6,1810.0,125.8007,125.8007,125.7219,125.7219,1810.0
2017-01-20 12:05:00,143.56,143.64,143.18,143.61,6529.0,125.6869,125.757,125.3542,125.7307,6529.0
2017-01-20 12:10:00,143.59,143.59,143.35,143.35,3974.0,125.7132,125.7132,125.5031,125.5031,3974.0
2017-01-20 12:15:00,143.35,143.52,143.27,143.47,6554.0,125.5031,125.6519,125.433,125.6081,6554.0
2017-01-20 12:20:00,143.43,143.53,143.33,143.33,3551.0,125.5731,125.6607,125.4856,125.4856,3551.0
2017-01-20 12:25:00,143.33,143.43,143.24,143.32,18379.0,125.4856,125.5731,125.4068,125.4768,18379.0
2017-01-20 12:30:00,143.32,143.32,142.96,143.01,17537.0,125.4768,125.4768,125.1616,125.2054,17537.0
2017-01-20 12:35:00,143.01,143.03,142.83,143.0,9384.0,125.2054,125.2229,125.0478,125.1966,9384.0
2017-01-20 12:40:00,143.0,143.03,142.96,143.0,9530.0,125.1966,125.2229,125.1616,125.1966,9530.0
2017-01-20 12:45:00,142.97,143.03,142.9,142.96,8226.0,125.1704,125.2229,125.1091,125.1616,8226.0
2017-01-20 12:50:00,142.96,143.01,142.87,142.92,8387.0,125.1616,125.2054,125.0828,125.1266,8387.0
2017-01-20 12:55:00,142.91,142.96,142.75,142.96,3300.0,125.1178,125.1616,124.9778,125.1616,3300.0
2017-01-20 13:00:00,142.98,142.98,142.86,142.91,3817.0,125.1791,125.1791,125.0741,125.1178,3817.0
2017-01-20 13:05:00,143.02,143.09,142.97,143.03,33835.0,125.2141,125.2754,125.1704,125.2229,33835.0
2017-01-20 13:10:00,143.05,143.07,142.94,143.0,17432.0,125.2404,125.2579,125.1441,125.1966,17432.0
2017-01-20 13:15:00,143.0,143.2,142.97,143.2,29115.0,125.1966,125.3717,125.1704,125.3717,29115.0
2017-01-20 13:20:00,143.24,143.25,143.0,143.02,43517.0,125.4068,125.4155,125.1966,125.2141,43517.0
2017-01-20 13:25:00,143.03,143.04,142.97,142.99,11562.0,125.2229,125.2317,125.1704,125.1879,11562.0
2017-01-20 13:30:00,143.0,143.05,142.93,142.97,15951.0,125.1966,125.2404,125.1354,125.1704,15951.0
2017-01-20 13:35:00,142.93,143.05,142.92,142.95,12055.0,125.1354,125.2404,125.1266,125.1529,12055.0
2017-01-20 13:40:00,142.94,143.01,142.94,142.98,5448.0,125.1441,125.2054,125.1441,125.1791,5448.0
2017-01-20 13:45:00,143.0,143.01,142.8,142.85,12554.0,125.1966,125.2054,125.0215,125.0653,12554.0
2017-01-20 13:50:00,142.9,142.91,142.76,142.77,5042.0,125.1091,125.1178,124.9865,124.9953,5042.0
2017-01-20 13:55:00,142.83,142.96,142.83,142.92,3850.0,125.0478,125.1616,125.0478,125.1266,3850.0
2017-01-20 14:00:00,142.91,142.96,142.83,142.89,3467.0,125.1178,125.1616,125.0478,125.1003,3467.0
2017-01-20 14:05:00,142.95,142.99,142.9,142.92,4896.0,125.1529,125.1879,125.1091,125.1266,4896.0
2017-01-20 14:10:00,142.95,143.02,142.93,142.96,3900.0,125.1529,125.2141,125.1354,125.1616,3900.0
2017-01-20 14:15:00,142.94,143.04,142.93,142.93,7428.0,125.1441,125.2317,125.1354,125.1354,7428.0
2017-01-20 14:20:00,142.9,142.9,142.68,142.78,6673.0,125.1091,125.1091,124.9165,125.004,6673.0
2017-01-20 14:25:00,142.88,142.88,142.69,142.75,5457.0,125.0916,125.0916,124.9252,124.9778,5457.0
2017-01-20 14:30:00,142.8,142.96,142.79,142.92,5072.0,125.0215,125.1616,125.0128,125.1266,5072.0
2017-01-20 14:35:00,142.91,142.91,142.81,142.86,2918.0,125.1178,125.1178,125.0303,125.0741,2918.0
2017-01-20 14:40:00,142.9,142.99,142.89,142.97,3921.0,125.1091,125.1879,125.1003,125.1704,3921.0
2017-01-20 14:45:00,142.95,142.96,142.9,142.94,3138.0,125.1529,125.1616,125.1091,125.1441,3138.0
2017-01-20 14:50:00,142.94,143.01,142.93,143.01,4388.0,125.1441,125.2054,125.1354,125.2054,4388.0
2017-01-20 14:55:00,143.01,143.04,142.93,142.93,4495.0,125.2054,125.2317,125.1354,125.1354,4495.0
2017-01-20 15:00:00,142.96,143.0,142.94,143.0,4930.0,125.1616,125.1966,125.1441,125.1966,4930.0
2017-01-20 15:05:00,142.98,143.09,142.96,143.03,17455.0,125.1791,125.2754,125.1616,125.2229,17455.0
2017-01-20 15:10:00,143.03,143.14,142.97,142.99,19607.0,125.2229,125.3192,125.1704,125.1879,19607.0
2017-01-20 15:15:00,142.98,143.02,142.8,142.86,6292.0,125.1791,125.2141,125.0215,125.0741,6292.0
2017-01-20 15:20:00,142.88,142.88,142.58,142.62,13709.0,125.0916,125.0916,124.8289,124.8639,13709.0
2017-01-20 15:25:00,142.62,142.64,142.48,142.48,10734.0,124.8639,124.8815,124.7414,124.7414,10734.0
2017-01-20 15:30:00,142.5,142.54,142.44,142.51,15705.0,124.7589,124.7939,124.7064,124.7676,15705.0
2017-01-20 15:35:00,142.52,142.53,142.5,142.51,37503.0,124.7764,124.7852,124.7589,124.7676,37503.0
2017-01-20 15:40:00,142.52,142.63,142.5,142.6,40808.0,124.7764,124.8727,124.7589,124.8464,40808.0
2017-01-20 15:45:00,142.59,142.67,142.48,142.57,57477.0,124.8377,124.9077,124.7414,124.8202,57477.0
2017-01-20 15:50:00,142.6,142.69,142.47,142.53,61069.0,124.8464,124.9252,124.7326,124.7852,61069.0
2017-01-20 15:55:00,142.53,142.54,142.47,142.5,153980.0,124.7852,124.7939,124.7326,124.7589,153980.0
2017-01-23 09:30:00,142.5,142.6,142.4,142.49,9885.0,124.7589,124.8464,124.6713,124.7501,9885.0
2017-01-23 09:35:00,142.57,142.62,142.43,142.52,16463.0,124.8202,124.8639,124.6976,124.7764,16463.0
2017-01-23 09:40:00,142.49,142.82,142.48,142.61,8476.0,124.7501,125.039,124.7414,124.8552,8476.0
2017-01-23 09:45:00,142.63,142.81,142.49,142.51,6272.0,124.8727,125.0303,124.7501,124.7676,6272.0
2017-01-23 09:50:00,142.42,142.46,142.23,142.27,9468.0,124.6888,124.7239,124.5225,124.5575,9468.0
2017-01-23 09:55:00,142.23,142.23,142.11,142.22,2400.0,124.5225,124.5225,124.4174,124.5137,2400.0
2017-01-23 10:00:00,142.21,142.33,142.03,142.08,11168.0,124.505,124.6101,124.3474,124.3912,11168.0
2017-01-23 10:05:00,142.05,142.12,141.94,141.94,8482.0,124.3649,124.4262,124.2686,124.2686,8482.0
2017-01-23 10:10:00,141.94,141.94,141.83,141.88,6416.0,124.2686,124.2686,124.1723,124.2161,6416.0
2017-01-23 10:15:00,141.93,141.94,141.8,141.89,5055.0,124.2599,124.2686,124.146,124.2248,5055.0
2017-01-23 10:20:00,141.87,141.97,141.75,141.75,5697.0,124.2073,124.2949,124.1023,124.1023,5697.0
2017-01-23 10:25:00,141.73,141.92,141.73,141.81,8448.0,124.0848,124.2511,124.0848,124.1548,8448.0
2017-01-23 10:30:00,141.78,141.83,141.3,141.41,8814.0,124.1285,124.1723,123.7083,123.8046,8814.0
2017-01-23 10:35:00,141.49,141.74,141.45,141.7,10783.0,123.8746,124.0935,123.8396,124.0585,10783.0
2017-01-23 10:40:00,141.68,141.76,141.59,141.59,11097.0,124.041,124.111,123.9622,123.9622,11097.0
2017-01-23 10:45:00,141.55,141.59,141.47,141.57,7394.0,123.9272,123.9622,123.8571,123.9447,7394.0
2017-01-23 10:50:00,141.59,141.59,141.44,141.44,5790.0,123.9622,123.9622,123.8309,123.8309,5790.0
2017-01-23 10:55:00,141.46,141.5,141.41,141.43,8657.0,123.8484,123.8834,123.8046,123.8221,8657.0
2017-01-23 11:00:00,141.45,141.66,141.45,141.65,8079.0,123.8396,124.0235,123.8396,124.0147,8079.0
2017-01-23 11:05:00,141.65,141.77,141.61,141.61,6300.0,124.0147,124.1198,123.9797,123.9797,6300.0
2017-01-23 11:10:00,141.6,141.68,141.3,141.3,6044.0,123.9709,124.041,123.7083,123.7083,6044.0
2017-01-23 11:15:00,141.28,141.36,141.21,141.21,8905.0,123.6908,123.7608,123.6295,123.6295,8905.0
2017-01-23 11:20:00,141.24,141.36,141.15,141.21,8078.0,123.6558,123.7608,123.577,123.6295,8078.0
2017-01-23 11:25:00,141.13,141.17,141.06,141.13,5850.0,123.5595,123.5945,123.4982,123.5595,5850.0
2017-01-23 11:30:00,141.19,141.33,141.19,141.3,3949.0,123.612,123.7346,123.612,123.7083,3949.0
2017-01-23 11:35:00,141.39,141.5,141.38,141.41,3646.0,123.7871,123.8834,123.7783,123.8046,3646.0
2017-01-23 11:40:00,141.44,141.5,141.35,141.5,8500.0,123.8309,123.8834,123.7521,123.8834,8500.0
2017-01-23 11:45:00,141.51,141.51,141.26,141.31,11761.0,123.8921,123.8921,123.6733,123.717,11761.0
2017-01-23 11:50:00,141.28,141.31,141.16,141.22,9090.0,123.6908,123.717,123.5857,123.6382,9090.0
2017-01-23 11:55:00,141.21,141.33,141.21,141.3,7686.0,123.6295,123.7346,123.6295,123.7083,7686.0
2017-01-23 12:00:00,141.33,141.33,141.23,141.28,6825.0,123.7346,123.7346,123.647,123.6908,6825.0
2017-01-23 12:05:00,141.28,141.29,141.19,141.19,9050.0,123.6908,123.6995,123.612,123.612,9050.0
2017-01-23 12:10:00,141.21,141.35,141.2,141.3,6700.0,123.6295,123.7521,123.6207,123.7083,6700.0
2017-01-23 12:15:00,141.32,141.47,141.26,141.42,7844.0,123.7258,123.8571,123.6733,123.8133,7844.0
2017-01-23 12:20:00,141.46,141.58,141.45,141.49,5150.0,123.8484,123.9534,123.8396,123.8746,5150.0
2017-01-23 12:25:00,141.49,141.5,141.36,141.43,5300.0,123.8746,123.8834,123.7608,123.8221,5300.0
2017-01-23 12:30:00,141.42,141.57,141.42,141.56,7390.0,123.8133,123.9447,123.8133,123.9359,7390.0
2017-01-23 12:35:00,141.59,141.71,141.57,141.59,65346.0,123.9622,124.0672,123.9447,123.9622,65346.0
2017-01-23 12:40:00,141.6,141.86,141.6,141.8,15030.0,123.9709,124.1986,123.9709,124.146,15030.0
2017-01-23 12:45:00,141.86,141.86,141.65,141.65,3300.0,124.1986,124.1986,124.0147,124.0147,3300.0
2017-01-23 12:50:00,141.63,141.76,141.63,141.76,2800.0,123.9972,124.111,123.9972,124.111,2800.0
2017-01-23 12:55:00,141.76,141.81,141.75,141.81,3272.0,124.111,124.1548,124.1023,124.1548,3272.0
2017-01-23 13:00:00,141.82,141.83,141.74,141.79,4025.0,124.1635,124.1723,124.0935,124.1373,4025.0
2017-01-23 13:05:00,141.82,141.82,141.71,141.79,2995.0,124.1635,124.1635,124.0672,124.1373,2995.0
2017-01-23 13:10:00,141.76,141.77,141.69,141.71,2500.0,124.111,124.1198,124.0497,124.0672,2500.0
2017-01-23 13:15:00,141.71,141.8,141.67,141.8,4100.0,124.0672,124.146,124.0322,124.146,4100.0
2017-01-23 13:20:00,141.81,142.0,141.81,141.87,3114.0,124.1548,124.3211,124.1548,124.2073,3114.0
2017-01-23 13:25:00,141.86,141.91,141.81,141.91,2879.0,124.1986,124.2423,124.1548,124.2423,2879.0
2017-01-23 13:30:00,142.0,142.11,141.86,142.11,3950.0,124.3211,124.4174,124.1986,124.4174,3950.0
2017-01-23 13:35:00,142.09,142.39,142.09,142.39,6050.0,124.3999,124.6626,124.3999,124.6626,6050.0
2017-01-23 13:40:00,142.33,142.38,142.23,142.23,2390.0,124.6101,124.6538,124.5225,124.5225,2390.0
2017-01-23 13:45:00,142.21,142.21,142.03,142.04,5025.0,124.505,124.505,124.3474,124.3562,5025.0
2017-01-23 13:50:00,142.05,142.05,141.92,141.96,5891.0,124.3649,124.3649,124.2511,124.2861,5891.0
2017-01-23 13:55:00,141.93,141.97,141.82,141.83,7550.0,124.2599,124.2949,124.1635,124.1723,7550.0
2017-01-23 14:00:00,141.86,142.21,141.86,142.19,8572.0,124.1986,124.505,124.1986,124.4875,8572.0
2017-01-23 14:05:00,142.12,142.27,142.1,142.12,4543.0,124.4262,124.5575,124.4087,124.4262,4543.0
2017-01-23 14:10:00,142.13,142.14,141.94,141.97,5717.0,124.435,124.4437,124.2686,124.2949,5717.0
2017-01-23 14:15:00,141.99,142.07,141.95,141.99,4413.0,124.3124,124.3824,124.2774,124.3124,4413.0
2017-01-23 14:20:00,141.97,142.08,141.97,142.04,4482.0,124.2949,124.3912,124.2949,124.3562,4482.0
2017-01-23 14:25:00,142.04,142.13,142.03,142.13,4756.0,124.3562,124.435,124.3474,124.435,4756.0
2017-01-23 14:30:00,142.15,142.34,142.13,142.27,9026.0,124.4525,124.6188,124.435,124.5575,9026.0
2017-01-23 14:35:00,142.25,142.26,142.13,142.2,7550.0,124.54,124.5488,124.435,124.4962,7550.0
2017-01-23 14:40:00,142.2,142.21,142.09,142.13,10594.0,124.4962,124.505,124.3999,124.435,10594.0
2017-01-23 14:45:00,142.15,142.19,142.11,142.11,9128.0,124.4525,124.4875,124.4174,124.4174,9128.0
2017-01-23 14:50:00,142.09,142.24,142.07,142.23,8836.0,124.3999,124.5313,124.3824,124.5225,8836.0
2017-01-23 14:55:00,142.22,142.33,142.2,142.3,3000.0,124.5137,124.6101,124.4962,124.5838,3000.0
2017-01-23 15:00:00,142.28,142.37,142.26,142.32,6832.0,124.5663,124.6451,124.5488,124.6013,6832.0
2017-01-23 15:05:00,142.37,142.37,142.23,142.23,7342.0,124.6451,124.6451,124.5225,124.5225,7342.0
2017-01-23 15:10:00,142.24,142.25,142.1,142.1,5354.0,124.5313,124.54,124.4087,124.4087,5354.0
2017-01-23 15:15:00,142.11,142.19,142.09,142.19,5596.0,124.4174,124.4875,124.3999,124.4875,5596.0
2017-01-23 15:20:00,142.17,142.37,142.16,142.37,12079.0,124.47,124.6451,124.4612,124.6451,12079.0
2017-01-23 15:25:00,142.37,142.41,142.26,142.26,7892.0,124.6451,124.6801,124.5488,124.5488,7892.0
2017-01-23 15:30:00,142.25,142.27,142.2,142.23,11380.0,124.54,124.5575,124.4962,124.5225,11380.0
2017-01-23 15:35:00,142.22,142.34,142.22,142.34,12406.0,124.5137,124.6188,124.5137,124.6188,12406.0
2017-01-23 15:40:00,142.33,142.49,142.33,142.48,12394.0,124.6101,124.7501,124.6101,124.7414,12394.0
2017-01-23 15:45:00,142.46,142.58,142.45,142.49,19751.0,124.7239,124.8289,124.7151,124.7501,19751.0
2017-01-23 15:50:00,142.48,142.49,142.38,142.41,17491.0,124.7414,124.7501,124.6538,124.6801,17491.0
2017-01-23 15:55:00,142.4,142.54,142.4,142.5,44854.0,124.6713,124.7939,124.6713,124.7589,44854.0
2017-01-24 09:30:00,142.9,143.0,142.73,142.89,10621.0,125.1091,125.1966,124.9603,125.1003,10621.0
2017-01-24 09:35:00,143.47,143.59,143.31,143.38,5300.0,125.6081,125.7132,125.468,125.5293,5300.0
2017-01-24 09:40:00,143.35,143.48,143.23,143.48,4410.0,125.5031,125.6169,125.398,125.6169,4410.0
2017-01-24 09:45:00,143.5,143.66,143.31,143.47,6286.0,125.6344,125.7745,125.468,125.6081,6286.0
2017-01-24 09:50:00,143.48,143.52,143.38,143.49,4898.0,125.6169,125.6519,125.5293,125.6256,4898.0
2017-01-24 09:55:00,143.62,143.68,143.49,143.6,4616.0,125.7395,125.792,125.6256,125.7219,4616.0
2017-01-24 10:00:00,143.69,143.73,143.59,143.71,6106.0,125.8007,125.8358,125.7132,125.8182,6106.0
2017-01-24 10:05:00,143.72,143.83,143.64,143.68,12367.0,125.827,125.9233,125.757,125.792,12367.0
2017-01-24 10:10:00,143.67,144.03,143.65,143.93,4152.0,125.7832,126.0984,125.7657,126.0109,4152.0
2017-01-24 10:15:00,143.91,143.94,143.82,143.92,6900.0,125.9933,126.0196,125.9146,126.0021,6900.0
2017-01-24 10:20:00,143.97,144.22,143.97,144.17,4192.0,126.0459,126.2648,126.0459,126.221,4192.0
2017-01-24 10:25:00,144.15,144.18,144.01,144.01,8088.0,126.2035,126.2297,126.0809,126.0809,8088.0
2017-01-24 10:30:00,144.02,144.1,144.02,144.09,4001.0,126.0897,126.1597,126.0897,126.1509,4001.0
2017-01-24 10:35:00,144.14,144.14,144.04,144.08,5140.0,126.1947,126.1947,126.1072,126.1422,5140.0
2017-01-24 10:40:00,144.1,144.13,143.99,144.05,3700.0,126.1597,126.186,126.0634,126.1159,3700.0
2017-01-24 10:45:00,144.04,144.12,144.01,144.01,6599.0,126.1072,126.1772,126.0809,126.0809,6599.0
2017-01-24 10:50:00,144.0,144.42,144.0,144.41,7251.0,126.0721,126.4399,126.0721,126.4311,7251.0
2017-01-24 10:55:00,144.38,144.44,144.35,144.39,5234.0,126.4048,126.4574,126.3786,126.4136,5234.0
2017-01-24 11:00:00,144.37,144.65,144.36,144.52,7700.0,126.3961,126.6412,126.3873,126.5274,7700.0
2017-01-24 11:05:00,144.53,144.84,144.53,144.77,3684.0,126.5362,126.8076,126.5362,126.7463,3684.0
2017-01-24 11:10:00,144.77,144.78,144.59,144.63,6766.0,126.7463,126.755,126.5887,126.6237,6766.0
2017-01-24 11:15:00,144.63,144.68,144.61,144.65,4427.0,126.6237,126.6675,126.6062,126.6412,4427.0
2017-01-24 11:20:00,144.73,144.83,144.65,144.66,3913.0,126.7113,126.7988,126.6412,126.65,3913.0
2017-01-24 11:25:00,144.66,144.68,144.48,144.49,4431.0,126.65,126.6675,126.4924,126.5011,4431.0
2017-01-24 11:30:00,144.5,144.52,144.41,144.41,6197.0,126.5099,126.5274,126.4311,126.4311,6197.0
2017-01-24 11:35:00,144.43,144.5,144.39,144.47,17278.0,126.4486,126.5099,126.4136,126.4836,17278.0
2017-01-24 11:40:00,144.49,144.57,144.45,144.51,3300.0,126.5011,126.5712,126.4661,126.5186,3300.0
2017-01-24 11:45:00,144.61,144.61,144.39,144.45,5346.0,126.6062,126.6062,126.4136,126.4661,5346.0
2017-01-24 11:50:00,144.41,144.43,144.28,144.28,7268.0,126.4311,126.4486,126.3173,126.3173,7268.0
2017-01-24 11:55:00,144.26,144.35,144.26,144.34,10248.0,126.2998,126.3786,126.2998,126.3698,10248.0
2017-01-24 12:00:00,144.34,144.35,144.29,144.29,6068.0,126.3698,126.3786,126.326,126.326,6068.0
2017-01-24 12:05:00,144.34,144.48,144.32,144.48,5573.0,126.3698,126.4924,126.3523,126.4924,5573.0
2017-01-24 12:10:00,144.49,144.88,144.47,144.88,4333.0,126.5011,126.8426,126.4836,126.8426,4333.0
2017-01-24 12:15:00,144.88,144.9,144.83,144.9,3840.0,126.8426,126.8601,126.7988,126.8601,3840.0
2017-01-24 12:20:00,144.9,145.0,144.89,145.0,6200.0,126.8601,126.9476,126.8513,126.9476,6200.0
2017-01-24 12:25:00,144.99,145.12,144.93,145.09,6397.0,126.9389,127.0527,126.8864,127.0264,6397.0
2017-01-24 12:30:00,145.08,145.34,145.08,145.34,7739.0,127.0177,127.2453,127.0177,127.2453,7739.0
2017-01-24 12:35:00,145.31,145.36,145.22,145.31,12541.0,127.219,127.2628,127.1403,127.219,12541.0
2017-01-24 12:40:00,145.27,145.37,145.27,145.29,3960.0,127.184,127.2716,127.184,127.2015,3960.0
2017-01-24 12:45:00,145.35,145.54,145.34,145.52,9704.0,127.2541,127.4204,127.2453,127.4029,9704.0
2017-01-24 12:50:00,145.5,145.58,145.5,145.51,10469.0,127.3854,127.4554,127.3854,127.3941,10469.0
2017-01-24 12:55:00,145.53,145.61,145.5,145.55,4112.0,127.4117,127.4817,127.3854,127.4292,4112.0
2017-01-24 13:00:00,145.55,145.67,145.5,145.67,4128.0,127.4292,127.5342,127.3854,127.5342,4128.0
2017-01-24 13:05:00,145.71,145.83,145.68,145.76,5685.0,127.5692,127.6743,127.543,127.613,5685.0
2017-01-24 13:10:00,145.77,145.77,145.66,145.7,4015.0,127.6218,127.6218,127.5255,127.5605,4015.0
2017-01-24 13:15:00,145.7,145.73,145.65,145.68,4800.0,127.5605,127.5868,127.5167,127.543,4800.0
2017-01-24 13:20:00,145.69,145.77,145.62,145.65,4369.0,127.5517,127.6218,127.4905,127.5167,4369.0
2017-01-24 13:25:00,145.65,145.65,145.54,145.54,4200.0,127.5167,127.5167,127.4204,127.4204,4200.0
2017-01-24 13:30:00,145.56,145.78,145.56,145.7,3650.0,127.4379,127.6305,127.4379,127.5605,3650.0
2017-01-24 13:35:00,145.75,145.82,145.63,145.71,3696.0,127.6043,127.6656,127.4992,127.5692,3696.0
2017-01-24 13:40:00,145.71,145.92,145.71,145.88,8057.0,127.5692,127.7531,127.5692,127.7181,8057.0
2017-01-24 13:45:00,145.83,145.96,145.78,145.96,10479.0,127.6743,127.7881,127.6305,127.7881,10479.0
2017-01-24 13:50:00,145.96,145.96,145.86,145.91,14231.0,127.7881,127.7881,127.7006,127.7443,14231.0
2017-01-24 13:55:00,145.89,145.95,145.84,145.86,4563.0,127.7268,127.7794,127.6831,127.7006,4563.0
2017-01-24 14:00:00,145.86,145.97,145.81,145.97,5841.0,127.7006,127.7969,127.6568,127.7969,5841.0
2017-01-24 14:05:00,145.96,146.02,145.94,146.02,5155.0,127.7881,127.8407,127.7706,127.8407,5155.0
2017-01-24 14:10:00,146.02,146.05,145.94,145.96,8312.0,127.8407,127.8669,127.7706,127.7881,8312.0
2017-01-24 14:15:00,145.96,146.05,145.92,146.0,4596.0,127.7881,127.8669,127.7531,127.8231,4596.0
2017-01-24 14:20:00,145.98,146.0,145.88,145.88,3161.0,127.8056,127.8231,127.7181,127.7181,3161.0
2017-01-24 14:25:00,145.88,145.88,145.71,145.75,10199.0,127.7181,127.7181,127.5692,127.6043,10199.0
2017-01-24 14:30:00,145.74,145.96,145.74,145.96,3500.0,127.5955,127.7881,127.5955,127.7881,3500.0
2017-01-24 14:35:00,145.96,145.96,145.78,145.88,5930.0,127.7881,127.7881,127.6305,127.7181,5930.0
2017-01-24 14:40:00,145.87,146.01,145.87,145.95,9250.0,127.7093,127.8319,127.7093,127.7794,9250.0
2017-01-24 14:45:00,145.93,146.04,145.93,146.02,6478.0,127.7619,127.8582,127.7619,127.8407,6478.0
2017-01-24 14:50:00,146.0,146.06,145.96,146.03,7529.0,127.8231,127.8757,127.7881,127.8494,7529.0
2017-01-24 14:55:00,146.03,146.12,145.98,146.05,6374.0,127.8494,127.9282,127.8056,127.8669,6374.0
2017-01-24 15:00:00,146.04,146.15,145.99,146.02,8006.0,127.8582,127.9545,127.8144,127.8407,8006.0
2017-01-24 15:05:00,145.99,146.02,145.93,145.97,8739.0,127.8144,127.8407,127.7619,127.7969,8739.0
2017-01-24 15:10:00,145.93,146.17,145.93,146.08,7353.0,127.7619,127.972,127.7619,127.8932,7353.0
2017-01-24 15:15:00,146.08,146.15,145.87,145.89,7127.0,127.8932,127.9545,127.7093,127.7268,7127.0
2017-01-24 15:20:00,145.86,145.89,145.75,145.75,9360.0,127.7006,127.7268,127.6043,127.6043,9360.0
2017-01-24 15:25:00,145.77,145.77,145.67,145.69,9214.0,127.6218,127.6218,127.5342,127.5517,9214.0
2017-01-24 15:30:00,145.68,145.71,145.6,145.63,7027.0,127.543,127.5692,127.4729,127.4992,7027.0
2017-01-24 15:35:00,145.63,145.73,145.62,145.72,8662.0,127.4992,127.5868,127.4905,127.578,8662.0
2017-01-24 15:40:00,145.67,145.73,145.66,145.69,19522.0,127.5342,127.5868,127.5255,127.5517,19522.0
2017-01-24 15:45:00,145.7,145.79,145.67,145.73,21230.0,127.5605,127.6393,127.5342,127.5868,21230.0
2017-01-24 15:50:00,145.74,145.75,145.67,145.67,11098.0,127.5955,127.6043,127.5342,127.5342,11098.0
2017-01-24 15:55:00,145.68,145.68,145.4,145.48,65327.0,127.543,127.543,127.2978,127.3679,65327.0
2017-01-25 09:30:00,146.04,146.42,145.79,146.29,30912.0,127.8582,128.1909,127.6393,128.077,30912.0
2017-01-25 09:35:00,146.44,147.5,146.25,147.45,27530.0,128.2084,129.1364,128.042,129.0926,27530.0
2017-01-25 09:40:00,147.45,147.45,146.92,146.99,27796.0,129.0926,129.0926,128.6286,128.6899,27796.0
2017-01-25 09:45:00,147.03,147.39,146.97,147.39,17803.0,128.7249,129.0401,128.6724,129.0401,17803.0
2017-01-25 09:50:00,147.28,147.85,147.25,147.78,17085.0,128.9438,129.4428,128.9175,129.3815,17085.0
2017-01-25 09:55:00,147.73,148.62,147.71,148.62,37507.0,129.3378,130.117,129.3202,130.117,37507.0
2017-01-25 10:00:00,148.61,148.83,148.49,148.67,36032.0,130.1082,130.3008,130.0031,130.1607,36032.0
2017-01-25 10:05:00,148.67,149.3,148.59,149.24,40295.0,130.1607,130.7123,130.0907,130.6598,40295.0
2017-01-25 10:10:00,149.25,149.3,148.88,148.92,27426.0,130.6685,130.7123,130.3446,130.3796,27426.0
2017-01-25 10:15:00,148.86,148.9,148.64,148.69,15364.0,130.3271,130.3621,130.1345,130.1782,15364.0
2017-01-25 10:20:00,148.64,148.77,148.46,148.56,10866.0,130.1345,130.2483,129.9769,130.0644,10866.0
2017-01-25 10:25:00,148.44,148.55,148.38,148.47,20086.0,129.9594,130.0557,129.9068,129.9856,20086.0
2017-01-25 10:30:00,148.49,148.66,148.35,148.35,20782.0,130.0031,130.152,129.8806,129.8806,20782.0
2017-01-25 10:35:00,148.38,148.46,148.16,148.26,12002.0,129.9068,129.9769,129.7142,129.8018,12002.0
2017-01-25 10:40:00,148.24,148.63,148.24,148.63,9640.0,129.7843,130.1257,129.7843,130.1257,9640.0
2017-01-25 10:45:00,148.65,148.67,148.33,148.45,15609.0,130.1432,130.1607,129.8631,129.9681,15609.0
2017-01-25 10:50:00,148.44,148.57,148.38,148.57,12681.0,129.9594,130.0732,129.9068,130.0732,12681.0
2017-01-25 10:55:00,148.59,148.59,148.23,148.32,9728.0,130.0907,130.0907,129.7755,129.8543,9728.0
2017-01-25 11:00:00,148.26,148.32,147.85,148.32,14127.0,129.8018,129.8543,129.4428,129.8543,14127.0
2017-01-25 11:05:00,148.35,148.39,148.19,148.21,10136.0,129.8806,129.9156,129.7405,129.758,10136.0
2017-01-25 11:10:00,148.23,148.34,148.07,148.12,14018.0,129.7755,129.8718,129.6354,129.6792,14018.0
2017-01-25 11:15:00,148.12,148.49,148.12,148.49,8790.0,129.6792,130.0031,129.6792,130.0031,8790.0
2017-01-25 11:20:00,148.48,148.53,148.36,148.49,10422.0,129.9944,130.0382,129.8893,130.0031,10422.0
2017-01-25 11:25:00,148.47,148.95,148.4,148.94,33890.0,129.9856,130.4059,129.9243,130.3971,33890.0
2017-01-25 11:30:00,148.96,149.03,148.78,149.0,30298.0,130.4146,130.4759,130.257,130.4496,30298.0
2017-01-25 11:35:00,149.0,149.0,148.86,148.95,16484.0,130.4496,130.4496,130.3271,130.4059,16484.0
2017-01-25 11:40:00,148.98,149.11,148.98,149.08,17286.0,130.4321,130.546,130.4321,130.5197,17286.0
2017-01-25 11:45:00,149.08,149.48,149.07,149.45,28597.0,130.5197,130.8699,130.5109,130.8436,28597.0
2017-01-25 11:50:00,149.5,149.52,149.33,149.44,27004.0,130.8874,130.9049,130.7386,130.8349,27004.0
2017-01-25 11:55:00,149.45,149.53,149.41,149.52,17243.0,130.8436,130.9137,130.8086,130.9049,17243.0
2017-01-25 12:00:00,149.52,149.54,149.48,149.54,17356.0,130.9049,130.9224,130.8699,130.9224,17356.0
2017-01-25 12:05:00,149.51,149.69,149.49,149.66,12049.0,130.8962,131.0537,130.8786,131.0275,12049.0
2017-01-25 12:10:00,149.6,149.64,149.47,149.56,11405.0,130.9749,131.01,130.8611,130.9399,11405.0
2017-01-25 12:15:00,149.57,149.61,149.42,149.42,9157.0,130.9487,130.9837,130.8174,130.8174,9157.0
2017-01-25 12:20:00,149.44,149.45,149.02,149.02,21214.0,130.8349,130.8436,130.4672,130.4672,21214.0
2017-01-25 12:25:00,149.05,149.29,149.02,149.24,12594.0,130.4934,130.7035,130.4672,130.6598,12594.0
2017-01-25 12:30:00,149.23,149.24,149.14,149.18,4100.0,130.651,130.6598,130.5722,130.6072,4100.0
2017-01-25 12:35:00,149.18,149.32,149.17,149.28,18900.0,130.6072,130.7298,130.5985,130.6948,18900.0
2017-01-25 12:40:00,149.28,149.44,149.27,149.28,7497.0,130.6948,130.8349,130.686,130.6948,7497.0
2017-01-25 12:45:00,149.25,149.31,149.19,149.31,7964.0,130.6685,130.7211,130.616,130.7211,7964.0
2017-01-25 12:50:00,149.27,149.3,149.16,149.22,9906.0,130.686,130.7123,130.5897,130.6423,9906.0
2017-01-25 12:55:00,149.2,149.21,149.08,149.09,4507.0,130.6247,130.6335,130.5197,130.5284,4507.0
2017-01-25 13:00:00,149.06,149.24,149.06,149.23,10020.0,130.5022,130.6598,130.5022,130.651,10020.0
2017-01-25 13:05:00,149.24,149.24,149.14,149.15,9661.0,130.6598,130.6598,130.5722,130.581,9661.0
2017-01-25 13:10:00,149.16,149.25,149.1,149.11,16227.0,130.5897,130.6685,130.5372,130.546,16227.0
2017-01-25 13:15:00,149.18,149.24,149.08,149.09,8595.0,130.6072,130.6598,130.5197,130.5284,8595.0
2017-01-25 13:20:00,149.11,149.2,149.09,149.16,7499.0,130.546,130.6247,130.5284,130.5897,7499.0
2017-01-25 13:25:00,149.17,149.17,149.08,149.09,6057.0,130.5985,130.5985,130.5197,130.5284,6057.0
2017-01-25 13:30:00,149.09,149.1,148.84,148.98,14413.0,130.5284,130.5372,130.3096,130.4321,14413.0
2017-01-25 13:35:00,149.02,149.15,149.01,149.15,3500.0,130.4672,130.581,130.4584,130.581,3500.0
2017-01-25 13:40:00,149.17,149.4,149.15,149.35,6792.0,130.5985,130.7998,130.581,130.7561,6792.0
2017-01-25 13:45:00,149.33,149.37,149.28,149.37,7681.0,130.7386,130.7736,130.6948,130.7736,7681.0
2017-01-25 13:50:00,149.34,149.56,149.34,149.56,7629.0,130.7473,130.9399,130.7473,130.9399,7629.0
2017-01-25 13:55:00,149.53,149.65,149.39,149.42,25871.0,130.9137,131.0187,130.7911,130.8174,25871.0
2017-01-25 14:00:00,149.38,149.61,149.38,149.54,12857.0,130.7823,130.9837,130.7823,130.9224,12857.0
2017-01-25 14:05:00,149.53,149.58,149.49,149.54,6946.0,130.9137,130.9574,130.8786,130.9224,6946.0
2017-01-25 14:10:00,149.53,149.53,149.39,149.39,12103.0,130.9137,130.9137,130.7911,130.7911,12103.0
2017-01-25 14:15:00,149.38,149.47,149.3,149.39,10536.0,130.7823,130.8611,130.7123,130.7911,10536.0
2017-01-25 14:20:00,149.38,149.44,149.29,149.35,8527.0,130.7823,130.8349,130.7035,130.7561,8527.0
2017-01-25 14:25:00,149.34,149.41,149.29,149.39,8183.0,130.7473,130.8086,130.7035,130.7911,8183.0
2017-01-25 14:30:00,149.39,149.51,149.36,149.51,10798.0,130.7911,130.8962,130.7648,130.8962,10798.0
2017-01-25 14:35:00,149.53,149.6,149.47,149.6,12320.0,130.9137,130.9749,130.8611,130.9749,12320.0
2017-01-25 14:40:00,149.59,149.78,149.59,149.67,24006.0,130.9662,131.1325,130.9662,131.0362,24006.0
2017-01-25 14:45:00,149.68,149.74,149.67,149.7,10322.0,131.045,131.0975,131.0362,131.0625,10322.0
2017-01-25 14:50:00,149.68,149.78,149.66,149.76,14222.0,131.045,131.1325,131.0275,131.115,14222.0
2017-01-25 14:55:00,149.77,149.78,149.61,149.64,17077.0,131.1238,131.1325,130.9837,131.01,17077.0
2017-01-25 15:00:00,149.65,149.88,149.64,149.85,24065.0,131.0187,131.2201,131.01,131.1938,24065.0
2017-01-25 15:05:00,149.83,149.83,149.5,149.56,20530.0,131.1763,131.1763,130.8874,130.9399,20530.0
2017-01-25 15:10:00,149.55,149.61,149.47,149.54,12490.0,130.9312,130.9837,130.8611,130.9224,12490.0
2017-01-25 15:15:00,149.52,149.58,149.3,149.3,13844.0,130.9049,130.9574,130.7123,130.7123,13844.0
2017-01-25 15:20:00,149.26,149.53,149.26,149.53,17844.0,130.6773,130.9137,130.6773,130.9137,17844.0
2017-01-25 15:25:00,149.51,149.52,149.43,149.47,22406.0,130.8962,130.9049,130.8261,130.8611,22406.0
2017-01-25 15:30:00,149.47,149.61,149.44,149.53,24780.0,130.8611,130.9837,130.8349,130.9137,24780.0
2017-01-25 15:35:00,149.52,149.55,149.47,149.53,19364.0,130.9049,130.9312,130.8611,130.9137,19364.0
2017-01-25 15:40:00,149.53,149.75,149.53,149.71,16476.0,130.9137,131.1063,130.9137,131.0713,16476.0
2017-01-25 15:45:00,149.71,149.71,149.61,149.68,21060.0,131.0713,131.0713,130.9837,131.045,21060.0
2017-01-25 15:50:00,149.69,149.72,149.57,149.6,33141.0,131.0537,131.08,130.9487,130.9749,33141.0
2017-01-25 15:55:00,149.59,149.65,149.37,149.48,69756.0,130.9662,131.0187,130.7736,130.8699,69756.0
2017-01-26 09:30:00,149.07,149.53,148.96,149.45,13513.0,130.5109,130.9137,130.4146,130.8436,13513.0
2017-01-26 09:35:00,149.51,149.52,148.89,149.19,11053.0,130.8962,130.9049,130.3533,130.616,11053.0
2017-01-26 09:40:00,149.18,149.36,148.91,149.34,20653.0,130.6072,130.7648,130.3709,130.7473,20653.0
2017-01-26 09:45:00,149.19,149.45,149.11,149.4,8643.0,130.616,130.8436,130.546,130.7998,8643.0
2017-01-26 09:50:00,149.39,149.65,149.08,149.64,25718.0,130.7911,131.0187,130.5197,131.01,25718.0
2017-01-26 09:55:00,149.7,149.83,149.45,149.76,12342.0,131.0625,131.1763,130.8436,131.115,12342.0
2017-01-26 10:00:00,149.79,149.91,149.4,149.73,14771.0,131.1413,131.2464,130.7998,131.0888,14771.0
2017-01-26 10:05:00,149.63,149.69,149.41,149.54,8216.0,131.0012,131.0537,130.8086,130.9224,8216.0
2017-01-26 10:10:00,149.46,149.75,149.43,149.75,10202.0,130.8524,131.1063,130.8261,131.1063,10202.0
2017-01-26 10:15:00,149.7,149.99,149.62,149.96,9153.0,131.0625,131.3164,130.9925,131.2901,9153.0
2017-01-26 10:20:00,149.96,149.96,149.56,149.67,15485.0,131.2901,131.2901,130.9399,131.0362,15485.0
2017-01-26 10:25:00,149.61,149.62,149.43,149.58,10784.0,130.9837,130.9925,130.8261,130.9574,10784.0
2017-01-26 10:30:00,149.58,149.88,149.57,149.75,25192.0,130.9574,131.2201,130.9487,131.1063,25192.0
2017-01-26 10:35:00,149.75,149.87,149.66,149.72,14611.0,131.1063,131.2113,131.0275,131.08,14611.0
2017-01-26 10:40:00,149.66,149.72,149.16,149.16,26993.0,131.0275,131.08,130.5897,130.5897,26993.0
2017-01-26 10:45:00,149.17,149.3,148.93,148.98,13116.0,130.5985,130.7123,130.3884,130.4321,13116.0
2017-01-26 10:50:00,148.97,149.09,148.97,149.0,22247.0,130.4234,130.5284,130.4234,130.4496,22247.0
2017-01-26 10:55:00,149.0,149.04,148.75,149.02,27598.0,130.4496,130.4847,130.2308,130.4672,27598.0
2017-01-26 11:00:00,149.07,149.15,148.87,149.03,12332.0,130.5109,130.581,130.3358,130.4759,12332.0
2017-01-26 11:05:00,149.03,149.3,149.03,149.27,12874.0,130.4759,130.7123,130.4759,130.686,12874.0
2017-01-26 11:10:00,149.22,149.27,148.98,149.16,8847.0,130.6423,130.686,130.4321,130.5897,8847.0
2017-01-26 11:15:00,149.1,149.15,148.82,148.83,12411.0,130.5372,130.581,130.2921,130.3008,12411.0
2017-01-26 11:20:00,148.83,148.88,148.62,148.7,11453.0,130.3008,130.3446,130.117,130.187,11453.0
2017-01-26 11:25:00,148.73,149.19,148.73,149.19,6563.0,130.2133,130.616,130.2133,130.616,6563.0
2017-01-26 11:30:00,149.19,149.19,148.94,149.01,8413.0,130.616,130.616,130.3971,130.4584,8413.0
2017-01-26 11:35:00,149.11,149.11,148.92,148.97,8375.0,130.546,130.546,130.3796,130.4234,8375.0
2017-01-26 11:40:00,149.01,149.11,148.98,149.04,5635.0,130.4584,130.546,130.4321,130.4847,5635.0
2017-01-26 11:45:00,148.96,149.22,148.93,149.0,21264.0,130.4146,130.6423,130.3884,130.4496,21264.0
2017-01-26 11:50:00,148.93,148.99,148.9,148.98,9398.0,130.3884,130.4409,130.3621,130.4321,9398.0
2017-01-26 11:55:00,148.99,149.02,148.92,148.98,8513.0,130.4409,130.4672,130.3796,130.4321,8513.0
2017-01-26 12:00:00,148.94,148.96,148.6,148.65,36437.0,130.3971,130.4146,130.0994,130.1432,36437.0
2017-01-26 12:05:00,148.56,148.86,148.56,148.86,7326.0,130.0644,130.3271,130.0644,130.3271,7326.0
2017-01-26 12:10:00,148.85,148.95,148.71,148.94,13919.0,130.3183,130.4059,130.1958,130.3971,13919.0
2017-01-26 12:15:00,148.89,148.97,148.79,148.87,5434.0,130.3533,130.4234,130.2658,130.3358,5434.0
2017-01-26 12:20:00,148.87,148.87,148.77,148.87,2685.0,130.3358,130.3358,130.2483,130.3358,2685.0
2017-01-26 12:25:00,148.81,148.83,148.71,148.78,6204.0,130.2833,130.3008,130.1958,130.257,6204.0
2017-01-26 12:30:00,148.75,148.82,148.7,148.79,6111.0,130.2308,130.2921,130.187,130.2658,6111.0
2017-01-26 12:35:00,148.75,148.76,148.64,148.7,10942.0,130.2308,130.2395,130.1345,130.187,10942.0
2017-01-26 12:40:00,148.69,148.69,148.42,148.55,6656.0,130.1782,130.1782,129.9419,130.0557,6656.0
2017-01-26 12:45:00,148.48,148.55,148.44,148.49,3061.0,129.9944,130.0557,129.9594,130.0031,3061.0
2017-01-26 12:50:00,148.44,148.54,148.44,148.53,4598.0,129.9594,130.0469,129.9594,130.0382,4598.0
2017-01-26 12:55:00,148.51,148.51,148.27,148.39,3940.0,130.0207,130.0207,129.8105,129.9156,3940.0
2017-01-26 13:00:00,148.42,148.43,148.16,148.24,11435.0,129.9419,129.9506,129.7142,129.7843,11435.0
2017-01-26 13:05:00,148.32,148.39,148.22,148.27,7383.0,129.8543,129.9156,129.7668,129.8105,7383.0
2017-01-26 13:10:00,148.16,148.18,148.07,148.07,3612.0,129.7142,129.7317,129.6354,129.6354,3612.0
2017-01-26 13:15:00,148.1,148.16,148.05,148.11,8798.0,129.6617,129.7142,129.6179,129.6704,8798.0
2017-01-26 13:20:00,148.05,148.32,148.03,148.32,6280.0,129.6179,129.8543,129.6004,129.8543,6280.0
2017-01-26 13:25:00,148.32,148.32,148.04,148.18,6643.0,129.8543,129.8543,129.6092,129.7317,6643.0
2017-01-26 13:30:00,148.21,148.23,148.17,148.23,400.0,129.758,129.7755,129.723,129.7755,400.0
2017-01-26 13:35:00,148.2,148.42,148.2,148.26,7745.0,129.7492,129.9419,129.7492,129.8018,7745.0
2017-01-26 13:40:00,148.27,148.35,148.27,148.33,5328.0,129.8105,129.8806,129.8105,129.8631,5328.0
2017-01-26 13:45:00,148.35,148.35,148.25,148.32,3000.0,129.8806,129.8806,129.793,129.8543,3000.0
2017-01-26 13:50:00,148.31,148.41,148.28,148.41,2826.0,129.8456,129.9331,129.8193,129.9331,2826.0
2017-01-26 13:55:00,148.39,148.41,148.35,148.39,4040.0,129.9156,129.9331,129.8806,129.9156,4040.0
2017-01-26 14:00:00,148.42,148.59,148.42,148.49,4860.0,129.9419,130.0907,129.9419,130.0031,4860.0
2017-01-26 14:05:00,148.47,148.6,148.43,148.58,3801.0,129.9856,130.0994,129.9506,130.0819,3801.0
2017-01-26 14:10:00,148.59,148.63,148.55,148.63,6232.0,130.0907,130.1257,130.0557,130.1257,6232.0
2017-01-26 14:15:00,148.63,148.69,148.61,148.66,3300.0,130.1257,130.1782,130.1082,130.152,3300.0
2017-01-26 14:20:00,148.63,148.76,148.59,148.75,8355.0,130.1257,130.2395,130.0907,130.2308,8355.0
2017-01-26 14:25:00,148.71,148.95,148.71,148.95,6167.0,130.1958,130.4059,130.1958,130.4059,6167.0
2017-01-26 14:30:00,148.94,148.94,148.8,148.84,5729.0,130.3971,130.3971,130.2745,130.3096,5729.0
2017-01-26 14:35:00,148.86,148.95,148.86,148.87,4925.0,130.3271,130.4059,130.3271,130.3358,4925.0
2017-01-26 14:40:00,148.86,148.86,148.73,148.82,5900.0,130.3271,130.3271,130.2133,130.2921,5900.0
2017-01-26 14:45:00,148.79,148.82,148.74,148.75,4505.0,130.2658,130.2921,130.222,130.2308,4505.0
2017-01-26 14:50:00,148.77,148.87,148.74,148.85,7935.0,130.2483,130.3358,130.222,130.3183,7935.0
2017-01-26 14:55:00,148.86,149.02,148.83,149.0,9119.0,130.3271,130.4672,130.3008,130.4496,9119.0
2017-01-26 15:00:00,149.02,149.03,148.84,148.99,13087.0,130.4672,130.4759,130.3096,130.4409,13087.0
2017-01-26 15:05:00,149.03,149.1,148.94,148.99,12413.0,130.4759,130.5372,130.3971,130.4409,12413.0
2017-01-26 15:10:00,148.98,149.05,148.87,149.05,17921.0,130.4321,130.4934,130.3358,130.4934,17921.0
2017-01-26 15:15:00,149.0,149.23,149.0,149.22,11229.0,130.4496,130.651,130.4496,130.6423,11229.0
2017-01-26 15:20:00,149.19,149.22,149.11,149.17,12902.0,130.616,130.6423,130.546,130.5985,12902.0
2017-01-26 15:25:00,149.15,149.31,149.13,149.2,14669.0,130.581,130.7211,130.5635,130.6247,14669.0
2017-01-26 15:30:00,149.16,149.25,149.15,149.23,14409.0,130.5897,130.6685,130.581,130.651,14409.0
2017-01-26 15:35:00,149.23,149.23,149.09,149.11,16126.0,130.651,130.651,130.5284,130.546,16126.0
2017-01-26 15:40:00,149.1,149.17,149.0,149.16,26090.0,130.5372,130.5985,130.4496,130.5897,26090.0
2017-01-26 15:45:00,149.16,149.24,149.14,149.2,20281.0,130.5897,130.6598,130.5722,130.6247,20281.0
2017-01-26 15:50:00,149.21,149.22,149.08,149.14,28662.0,130.6335,130.6423,130.5197,130.5722,28662.0
2017-01-26 15:55:00,149.17,149.26,149.05,149.12,45571.0,130.5985,130.6773,130.4934,130.5547,45571.0
2017-01-27 09:30:00,149.53,149.96,149.41,149.41,8490.0,130.9137,131.2901,130.8086,130.8086,8490.0
2017-01-27 09:35:00,149.51,149.72,149.32,149.65,4470.0,130.8962,131.08,130.7298,131.0187,4470.0
2017-01-27 09:40:00,149.65,149.84,149.55,149.67,3777.0,131.0187,131.1851,130.9312,131.0362,3777.0
2017-01-27 09:45:00,149.81,149.81,149.11,149.42,6722.0,131.1588,131.1588,130.546,130.8174,6722.0
2017-01-27 09:50:00,149.57,149.6,149.2,149.23,9104.0,130.9487,130.9749,130.6247,130.651,9104.0
2017-01-27 09:55:00,149.36,149.48,149.15,149.45,4517.0,130.7648,130.8699,130.581,130.8436,4517.0
2017-01-27 10:00:00,149.55,149.76,149.45,149.76,10512.0,130.9312,131.115,130.8436,131.115,10512.0
2017-01-27 10:05:00,149.64,149.83,149.64,149.67,4200.0,131.01,131.1763,131.01,131.0362,4200.0
2017-01-27 10:10:00,149.68,150.05,149.68,150.03,4066.0,131.045,131.3689,131.045,131.3514,4066.0
2017-01-27 10:15:00,150.0,150.13,149.97,149.97,7092.0,131.3251,131.439,131.2989,131.2989,7092.0
2017-01-27 10:20:00,150.06,150.08,149.91,149.99,9050.0,131.3777,131.3952,131.2464,131.3164,9050.0
2017-01-27 10:25:00,149.97,149.98,149.73,149.73,4605.0,131.2989,131.3076,131.0888,131.0888,4605.0
2017-01-27 10:30:00,149.75,149.81,149.59,149.75,7156.0,131.1063,131.1588,130.9662,131.1063,7156.0
2017-01-27 10:35:00,149.71,149.76,149.64,149.64,4130.0,131.0713,131.115,131.01,131.01,4130.0
2017-01-27 10:40:00,149.68,149.68,149.56,149.56,3331.0,131.045,131.045,130.9399,130.9399,3331.0
2017-01-27 10:45:00,149.56,149.67,149.54,149.65,27579.0,130.9399,131.0362,130.9224,131.0187,27579.0
2017-01-27 10:50:00,149.59,149.6,149.37,149.42,10121.0,130.9662,130.9749,130.7736,130.8174,10121.0
2017-01-27 10:55:00,149.44,149.47,149.24,149.4,6100.0,130.8349,130.8611,130.6598,130.7998,6100.0
2017-01-27 11:00:00,149.4,149.51,149.38,149.41,12142.0,130.7998,130.8962,130.7823,130.8086,12142.0
2017-01-27 11:05:00,149.41,149.63,149.41,149.6,7300.0,130.8086,131.0012,130.8086,130.9749,7300.0
2017-01-27 11:10:00,149.65,149.83,149.54,149.66,9542.0,131.0187,131.1763,130.9224,131.0275,9542.0
2017-01-27 11:15:00,149.58,149.64,149.47,149.6,3014.0,130.9574,131.01,130.8611,130.9749,3014.0
2017-01-27 11:20:00,149.61,149.81,149.58,149.78,11533.0,130.9837,131.1588,130.9574,131.1325,11533.0
2017-01-27 11:25:00,149.73,149.8,149.65,149.65,14100.0,131.0888,131.15,131.0187,131.0187,14100.0
2017-01-27 11:30:00,149.64,149.69,149.6,149.68,7174.0,131.01,131.0537,130.9749,131.045,7174.0
2017-01-27 11:35:00,149.7,149.72,149.62,149.69,5700.0,131.0625,131.08,130.9925,131.0537,5700.0
2017-01-27 11:40:00,149.67,149.77,149.67,149.71,3521.0,131.0362,131.1238,131.0362,131.0713,3521.0
2017-01-27 11:45:00,149.71,149.77,149.64,149.66,4303.0,131.0713,131.1238,131.01,131.0275,4303.0
2017-01-27 11:50:00,149.71,149.75,149.65,149.73,3500.0,131.0713,131.1063,131.0187,131.0888,3500.0
2017-01-27 11:55:00,149.75,150.11,149.75,150.1,4162.0,131.1063,131.4215,131.1063,131.4127,4162.0
2017-01-27 12:00:00,150.04,150.14,149.98,150.14,6130.0,131.3602,131.4477,131.3076,131.4477,6130.0
2017-01-27 12:05:00,150.13,150.14,149.93,150.02,6612.0,131.439,131.4477,131.2639,131.3427,6612.0
2017-01-27 12:10:00,149.97,150.03,149.96,150.01,2029.0,131.2989,131.3514,131.2901,131.3339,2029.0
2017-01-27 12:15:00,149.96,150.01,149.91,150.01,1540.0,131.2901,131.3339,131.2464,131.3339,1540.0
2017-01-27 12:20:00,149.95,149.95,149.76,149.76,6810.0,131.2814,131.2814,131.115,131.115,6810.0
2017-01-27 12:25:00,149.79,149.87,149.73,149.75,52371.0,131.1413,131.2113,131.0888,131.1063,52371.0
2017-01-27 12:30:00,149.78,149.84,149.78,149.79,2073.0,131.1325,131.1851,131.1325,131.1413,2073.0
2017-01-27 12:35:00,149.84,149.85,149.73,149.73,3192.0,131.1851,131.1938,131.0888,131.0888,3192.0
2017-01-27 12:40:00,149.68,149.69,149.48,149.53,8837.0,131.045,131.0537,130.8699,130.9137,8837.0
2017-01-27 12:45:00,149.48,149.68,149.48,149.62,4005.0,130.8699,131.045,130.8699,130.9925,4005.0
2017-01-27 12:50:00,149.58,149.8,149.58,149.7,3163.0,130.9574,131.15,130.9574,131.0625,3163.0
2017-01-27 12:55:00,149.72,149.83,149.72,149.75,3739.0,131.08,131.1763,131.08,131.1063,3739.0
2017-01-27 13:00:00,149.72,149.74,149.58,149.69,3606.0,131.08,131.0975,130.9574,131.0537,3606.0
2017-01-27 13:05:00,149.63,149.65,149.6,149.65,2000.0,131.0012,131.0187,130.9749,131.0187,2000.0
2017-01-27 13:10:00,149.7,149.73,149.64,149.68,2373.0,131.0625,131.0888,131.01,131.045,2373.0
2017-01-27 13:15:00,149.66,149.66,149.5,149.59,2700.0,131.0275,131.0275,130.8874,130.9662,2700.0
2017-01-27 13:20:00,149.59,149.59,149.49,149.55,22598.0,130.9662,130.9662,130.8786,130.9312,22598.0
2017-01-27 13:25:00,149.55,149.58,149.49,149.58,3159.0,130.9312,130.9574,130.8786,130.9574,3159.0
2017-01-27 13:30:00,149.6,149.67,149.54,149.67,2820.0,130.9749,131.0362,130.9224,131.0362,2820.0
2017-01-27 13:35:00,149.58,149.58,149.51,149.53,1400.0,130.9574,130.9574,130.8962,130.9137,1400.0
2017-01-27 13:40:00,149.61,149.61,149.53,149.61,2315.0,130.9837,130.9837,130.9137,130.9837,2315.0
2017-01-27 13:45:00,149.61,149.63,149.51,149.57,2900.0,130.9837,131.0012,130.8962,130.9487,2900.0
2017-01-27 13:50:00,149.58,149.58,149.37,149.37,3538.0,130.9574,130.9574,130.7736,130.7736,3538.0
2017-01-27 13:55:00,149.4,149.45,149.24,149.28,3698.0,130.7998,130.8436,130.6598,130.6948,3698.0
2017-01-27 14:00:00,149.25,149.34,149.21,149.27,10803.0,130.6685,130.7473,130.6335,130.686,10803.0
2017-01-27 14:05:00,149.27,149.34,149.24,149.33,6081.0,130.686,130.7473,130.6598,130.7386,6081.0
2017-01-27 14:10:00,149.27,149.37,149.13,149.18,5361.0,130.686,130.7736,130.5635,130.6072,5361.0
2017-01-27 14:15:00,149.16,149.24,149.13,149.24,4805.0,130.5897,130.6598,130.5635,130.6598,4805.0
2017-01-27 14:20:00,149.25,149.26,149.16,149.21,6520.0,130.6685,130.6773,130.5897,130.6335,6520.0
2017-01-27 14:25:00,149.19,149.25,149.17,149.19,2341.0,130.616,130.6685,130.5985,130.616,2341.0
2017-01-27 14:30:00,149.19,149.34,149.19,149.34,4101.0,130.616,130.7473,130.616,130.7473,4101.0
2017-01-27 14:35:00,149.36,149.36,149.25,149.26,4226.0,130.7648,130.7648,130.6685,130.6773,4226.0
2017-01-27 14:40:00,149.28,149.34,149.26,149.26,4123.0,130.6948,130.7473,130.6773,130.6773,4123.0
2017-01-27 14:45:00,149.25,149.38,149.25,149.34,4950.0,130.6685,130.7823,130.6685,130.7473,4950.0
2017-01-27 14:50:00,149.33,149.33,149.24,149.24,1661.0,130.7386,130.7386,130.6598,130.6598,1661.0
2017-01-27 14:55:00,149.24,149.24,149.18,149.23,2208.0,130.6598,130.6598,130.6072,130.651,2208.0
2017-01-27 15:00:00,149.23,149.24,149.15,149.2,4886.0,130.651,130.6598,130.581,130.6247,4886.0
2017-01-27 15:05:00,149.21,149.26,149.19,149.19,4273.0,130.6335,130.6773,130.616,130.616,4273.0
2017-01-27 15:10:00,149.23,149.24,149.1,149.12,2833.0,130.651,130.6598,130.5372,130.5547,2833.0
2017-01-27 15:15:00,149.1,149.24,149.1,149.2,4300.0,130.5372,130.6598,130.5372,130.6247,4300.0
2017-01-27 15:20:00,149.23,149.23,149.12,149.18,4474.0,130.651,130.651,130.5547,130.6072,4474.0
2017-01-27 15:25:00,149.15,149.17,148.97,149.0,6342.0,130.581,130.5985,130.4234,130.4496,6342.0
2017-01-27 15:30:00,149.0,149.09,148.97,149.09,10360.0,130.4496,130.5284,130.4234,130.5284,10360.0
2017-01-27 15:35:00,149.1,149.15,149.08,149.14,9856.0,130.5372,130.581,130.5197,130.5722,9856.0
2017-01-27 15:40:00,149.13,149.13,149.06,149.06,5061.0,130.5635,130.5635,130.5022,130.5022,5061.0
2017-01-27 15:45:00,149.05,149.3,149.05,149.27,13473.0,130.4934,130.7123,130.4934,130.686,13473.0
2017-01-27 15:50:00,149.3,149.3,149.03,149.04,19671.0,130.7123,130.7123,130.4759,130.4847,19671.0
2017-01-27 15:55:00,149.06,149.32,149.06,149.26,26478.0,130.5022,130.7298,130.5022,130.6773,26478.0
2017-01-30 09:30:00,148.9,148.9,147.24,147.46,9153.0,130.3621,130.3621,128.9088,129.1014,9153.0
2017-01-30 09:35:00,147.41,147.96,146.94,147.06,32552.0,129.0576,129.5391,128.6461,128.7512,32552.0
2017-01-30 09:40:00,147.14,147.48,146.81,147.04,14141.0,128.8212,129.1189,128.5323,128.7337,14141.0
2017-01-30 09:45:00,146.82,147.18,146.57,146.65,13707.0,128.5411,128.8562,128.3222,128.3922,13707.0
2017-01-30 09:50:00,146.79,147.02,146.59,146.64,13610.0,128.5148,128.7162,128.3397,128.3835,13610.0
2017-01-30 09:55:00,146.64,147.08,146.64,146.84,13578.0,128.3835,128.7687,128.3835,128.5586,13578.0
2017-01-30 10:00:00,146.87,147.09,146.67,146.91,11614.0,128.5848,128.7774,128.4097,128.6198,11614.0
2017-01-30 10:05:00,146.96,147.44,146.95,147.06,33338.0,128.6636,129.0839,128.6549,128.7512,33338.0
2017-01-30 10:10:00,147.07,147.14,146.6,146.73,10027.0,128.7599,128.8212,128.3484,128.4623,10027.0
2017-01-30 10:15:00,146.81,147.05,146.52,146.52,10590.0,128.5323,128.7424,128.2784,128.2784,10590.0
2017-01-30 10:20:00,146.54,146.71,146.32,146.45,41669.0,128.2959,128.4447,128.1033,128.2171,41669.0
2017-01-30 10:25:00,146.6,146.63,146.39,146.61,21487.0,128.3484,128.3747,128.1646,128.3572,21487.0
2017-01-30 10:30:00,146.64,147.02,146.62,146.93,10402.0,128.3835,128.7162,128.366,128.6374,10402.0
2017-01-30 10:35:00,146.91,146.91,146.49,146.77,6300.0,128.6198,128.6198,128.2521,128.4973,6300.0
2017-01-30 10:40:00,146.77,146.94,146.62,146.69,7154.0,128.4973,128.6461,128.366,128.4272,7154.0
2017-01-30 10:45:00,146.67,146.67,146.25,146.26,11717.0,128.4097,128.4097,128.042,128.0508,11717.0
2017-01-30 10:50:00,146.26,146.55,146.19,146.19,10899.0,128.0508,128.3047,127.9895,127.9895,10899.0
2017-01-30 10:55:00,146.18,146.18,145.85,146.07,11891.0,127.9807,127.9807,127.6918,127.8844,11891.0
2017-01-30 11:00:00,146.03,146.39,145.95,146.27,13213.0,127.8494,128.1646,127.7794,128.0595,13213.0
2017-01-30 11:05:00,146.26,146.54,146.26,146.45,4200.0,128.0508,128.2959,128.0508,128.2171,4200.0
2017-01-30 11:10:00,146.52,146.84,146.52,146.76,9454.0,128.2784,128.5586,128.2784,128.4885,9454.0
2017-01-30 11:15:00,146.76,146.91,146.71,146.91,9511.0,128.4885,128.6198,128.4447,128.6198,9511.0
2017-01-30 11:20:00,146.97,147.13,146.85,146.85,3100.0,128.6724,128.8125,128.5673,128.5673,3100.0
2017-01-30 11:25:00,146.87,146.89,146.49,146.53,17027.0,128.5848,128.6023,128.2521,128.2872,17027.0
2017-01-30 11:30:00,146.53,146.64,146.51,146.63,6603.0,128.2872,128.3835,128.2696,128.3747,6603.0
2017-01-30 11:35:00,146.68,146.91,146.68,146.91,5097.0,128.4185,128.6198,128.4185,128.6198,5097.0
2017-01-30 11:40:00,146.89,146.91,146.76,146.78,4560.0,128.6023,128.6198,128.4885,128.506,4560.0
2017-01-30 11:45:00,146.8,147.06,146.8,147.06,3760.0,128.5235,128.7512,128.5235,128.7512,3760.0
2017-01-30 11:50:00,147.01,147.06,146.9,147.06,1683.0,128.7074,128.7512,128.6111,128.7512,1683.0
2017-01-30 11:55:00,147.08,147.18,147.08,147.18,5400.0,128.7687,128.8562,128.7687,128.8562,5400.0
2017-01-30 12:00:00,147.18,147.2,147.08,147.1,2900.0,128.8562,128.8737,128.7687,128.7862,2900.0
2017-01-30 12:05:00,147.05,147.18,146.99,147.17,6636.0,128.7424,128.8562,128.6899,128.8475,6636.0
2017-01-30 12:10:00,147.17,147.17,146.93,147.08,6300.0,128.8475,128.8475,128.6374,128.7687,6300.0
2017-01-30 12:15:00,147.08,147.27,147.08,147.27,3718.0,128.7687,128.935,128.7687,128.935,3718.0
2017-01-30 12:20:00,147.27,147.3,147.19,147.23,6096.0,128.935,128.9613,128.865,128.9,6096.0
2017-01-30 12:25:00,147.25,147.33,147.09,147.13,5044.0,128.9175,128.9876,128.7774,128.8125,5044.0
2017-01-30 12:30:00,147.11,147.11,146.65,146.79,4800.0,128.7949,128.7949,128.3922,128.5148,4800.0
2017-01-30 12:35:00,146.78,146.95,146.75,146.95,3234.0,128.506,128.6549,128.4798,128.6549,3234.0
2017-01-30 12:40:00,146.94,147.03,146.81,146.81,3814.0,128.6461,128.7249,128.5323,128.5323,3814.0
2017-01-30 12:45:00,146.8,146.95,146.8,146.94,4939.0,128.5235,128.6549,128.5235,128.6461,4939.0
2017-01-30 12:50:00,146.95,146.99,146.83,146.83,3000.0,128.6549,128.6899,128.5498,128.5498,3000.0
2017-01-30 12:55:00,146.89,146.93,146.84,146.91,3900.0,128.6023,128.6374,128.5586,128.6198,3900.0
2017-01-30 13:00:00,146.92,146.96,146.81,146.81,2000.0,128.6286,128.6636,128.5323,128.5323,2000.0
2017-01-30 13:05:00,146.8,146.92,146.74,146.88,8549.0,128.5235,128.6286,128.471,128.5936,8549.0
2017-01-30 13:10:00,146.89,146.9,146.77,146.79,5091.0,128.6023,128.6111,128.4973,128.5148,5091.0
2017-01-30 13:15:00,146.79,146.79,146.69,146.77,7182.0,128.5148,128.5148,128.4272,128.4973,7182.0
2017-01-30 13:20:00,146.77,146.9,146.75,146.81,4435.0,128.4973,128.6111,128.4798,128.5323,4435.0
2017-01-30 13:25:00,146.79,146.98,146.79,146.94,4054.0,128.5148,128.6811,128.5148,128.6461,4054.0
2017-01-30 13:30:00,146.93,146.93,146.75,146.83,5448.0,128.6374,128.6374,128.4798,128.5498,5448.0
2017-01-30 13:35:00,146.83,146.85,146.76,146.78,4200.0,128.5498,128.5673,128.4885,128.506,4200.0
2017-01-30 13:40:00,146.79,146.87,146.76,146.82,6061.0,128.5148,128.5848,128.4885,128.5411,6061.0
2017-01-30 13:45:00,146.8,146.81,146.74,146.77,5136.0,128.5235,128.5323,128.471,128.4973,5136.0
2017-01-30 13:50:00,146.8,146.8,146.57,146.71,7124.0,128.5235,128.5235,128.3222,128.4447,7124.0
2017-01-30 13:55:00,146.69,146.81,146.67,146.81,5341.0,128.4272,128.5323,128.4097,128.5323,5341.0
2017-01-30 14:00:00,146.81,146.97,146.81,146.94,5964.0,128.5323,128.6724,128.5323,128.6461,5964.0
2017-01-30 14:05:00,146.94,147.07,146.89,147.06,5411.0,128.6461,128.7599,128.6023,128.7512,5411.0
2017-01-30 14:10:00,147.03,147.13,146.97,147.13,5079.0,128.7249,128.8125,128.6724,128.8125,5079.0
2017-01-30 14:15:00,147.14,147.14,146.93,146.93,4802.0,128.8212,128.8212,128.6374,128.6374,4802.0
2017-01-30 14:20:00,147.0,147.09,147.0,147.04,5600.0,128.6986,128.7774,128.6986,128.7337,5600.0
2017-01-30 14:25:00,147.03,147.24,147.0,147.18,4900.0,128.7249,128.9088,128.6986,128.8562,4900.0
2017-01-30 14:30:00,147.19,147.36,147.16,147.29,6999.0,128.865,129.0138,128.8387,128.9525,6999.0
2017-01-30 14:35:00,147.28,147.42,147.28,147.38,3786.0,128.9438,129.0664,128.9438,129.0313,3786.0
2017-01-30 14:40:00,147.42,147.45,147.24,147.35,6756.0,129.0664,129.0926,128.9088,129.0051,6756.0
2017-01-30 14:45:00,147.39,147.39,147.3,147.37,2022.0,129.0401,129.0401,128.9613,129.0226,2022.0
2017-01-30 14:50:00,147.35,147.48,147.34,147.45,5705.0,129.0051,129.1189,128.9963,129.0926,5705.0
2017-01-30 14:55:00,147.5,147.68,147.47,147.57,7892.0,129.1364,129.294,129.1101,129.1977,7892.0
2017-01-30 15:00:00,147.6,147.6,147.27,147.27,9354.0,129.2239,129.2239,128.935,128.935,9354.0
2017-01-30 15:05:00,147.26,147.27,147.12,147.24,12784.0,128.9263,128.935,128.8037,128.9088,12784.0
2017-01-30 15:10:00,147.28,147.36,147.2,147.2,9344.0,128.9438,129.0138,128.8737,128.8737,9344.0
2017-01-30 15:15:00,147.23,147.29,147.12,147.24,3955.0,128.9,128.9525,128.8037,128.9088,3955.0
2017-01-30 15:20:00,147.25,147.37,147.14,147.18,8020.0,128.9175,129.0226,128.8212,128.8562,8020.0
2017-01-30 15:25:00,147.18,147.33,147.15,147.31,10052.0,128.8562,128.9876,128.83,128.97,10052.0
2017-01-30 15:30:00,147.33,147.42,147.32,147.35,13327.0,128.9876,129.0664,128.9788,129.0051,13327.0
2017-01-30 15:35:00,147.33,147.33,147.12,147.13,11824.0,128.9876,128.9876,128.8037,128.8125,11824.0
2017-01-30 15:40:00,147.12,147.3,147.04,147.3,12764.0,128.8037,128.9613,128.7337,128.9613,12764.0
2017-01-30 15:45:00,147.31,147.44,147.29,147.3,18507.0,128.97,129.0839,128.9525,128.9613,18507.0
2017-01-30 15:50:00,147.32,147.45,147.3,147.42,19682.0,128.9788,129.0926,128.9613,129.0664,19682.0
2017-01-30 15:55:00,147.43,147.58,147.26,147.29,59697.0,129.0751,129.2064,128.9263,128.9525,59697.0
2017-01-31 09:30:00,146.86,146.98,146.43,146.98,7045.0,128.5761,128.6811,128.1996,128.6811,7045.0
2017-01-31 09:35:00,146.57,146.92,146.14,146.52,8850.0,128.3222,128.6286,127.9457,128.2784,8850.0
2017-01-31 09:40:00,146.38,146.76,146.22,146.59,9033.0,128.1558,128.4885,128.0158,128.3397,9033.0
2017-01-31 09:45:00,146.53,146.53,146.09,146.12,6110.0,128.2872,128.2872,127.9019,127.9282,6110.0
2017-01-31 09:50:00,146.09,146.2,145.65,145.75,10382.0,127.9019,127.9982,127.5167,127.6043,10382.0
2017-01-31 09:55:00,145.72,145.73,145.46,145.63,10234.0,127.578,127.5868,127.3504,127.4992,10234.0
2017-01-31 10:00:00,145.55,145.63,144.88,144.88,6064.0,127.4292,127.4992,126.8426,126.8426,6064.0
2017-01-31 10:05:00,144.9,145.52,144.82,145.44,15467.0,126.8601,127.4029,126.7901,127.3329,15467.0
2017-01-31 10:10:00,145.45,145.45,145.22,145.3,6116.0,127.3416,127.3416,127.1403,127.2103,6116.0
2017-01-31 10:15:00,145.26,145.34,145.18,145.26,13339.0,127.1753,127.2453,127.1052,127.1753,13339.0
2017-01-31 10:20:00,145.24,145.35,145.23,145.27,21820.0,127.1578,127.2541,127.149,127.184,21820.0
2017-01-31 10:25:00,145.28,145.32,145.0,145.02,8517.0,127.1928,127.2278,126.9476,126.9652,8517.0
2017-01-31 10:30:00,145.09,145.34,145.05,145.33,19536.0,127.0264,127.2453,126.9914,127.2366,19536.0
2017-01-31 10:35:00,145.31,145.45,145.27,145.37,25716.0,127.219,127.3416,127.184,127.2716,25716.0
2017-01-31 10:40:00,145.36,145.37,145.12,145.15,10200.0,127.2628,127.2716,127.0527,127.079,10200.0
2017-01-31 10:45:00,145.18,145.51,145.16,145.3,12340.0,127.1052,127.3941,127.0877,127.2103,12340.0
2017-01-31 10:50:00,145.33,145.49,145.31,145.38,4944.0,127.2366,127.3766,127.219,127.2803,4944.0
2017-01-31 10:55:00,145.41,145.47,145.31,145.44,9245.0,127.3066,127.3591,127.219,127.3329,9245.0
2017-01-31 11:00:00,145.43,145.49,145.4,145.47,6501.0,127.3241,127.3766,127.2978,127.3591,6501.0
2017-01-31 11:05:00,145.49,145.65,145.46,145.56,7252.0,127.3766,127.5167,127.3504,127.4379,7252.0
2017-01-31 11:10:00,145.56,145.64,145.56,145.59,4100.0,127.4379,127.508,127.4379,127.4642,4100.0
2017-01-31 11:15:00,145.61,145.64,145.52,145.63,13628.0,127.4817,127.508,127.4029,127.4992,13628.0
2017-01-31 11:20:00,145.63,145.75,145.59,145.64,12946.0,127.4992,127.6043,127.4642,127.508,12946.0
2017-01-31 11:25:00,145.58,145.63,145.46,145.56,6401.0,127.4554,127.4992,127.3504,127.4379,6401.0
2017-01-31 11:30:00,145.56,145.57,145.26,145.28,8702.0,127.4379,127.4467,127.1753,127.1928,8702.0
2017-01-31 11:35:00,145.27,145.28,145.11,145.26,5221.0,127.184,127.1928,127.0439,127.1753,5221.0
2017-01-31 11:40:00,145.21,145.26,145.18,145.24,8207.0,127.1315,127.1753,127.1052,127.1578,8207.0
2017-01-31 11:45:00,145.24,145.29,145.14,145.14,10025.0,127.1578,127.2015,127.0702,127.0702,10025.0
2017-01-31 11:50:00,145.14,145.38,145.14,145.28,5721.0,127.0702,127.2803,127.0702,127.1928,5721.0
2017-01-31 11:55:00,145.3,145.33,145.23,145.24,9909.0,127.2103,127.2366,127.149,127.1578,9909.0
2017-01-31 12:00:00,145.25,145.28,145.2,145.2,14302.0,127.1665,127.1928,127.1227,127.1227,14302.0
2017-01-31 12:05:00,145.23,145.38,145.18,145.38,9404.0,127.149,127.2803,127.1052,127.2803,9404.0
2017-01-31 12:10:00,145.43,145.79,145.36,145.79,7603.0,127.3241,127.6393,127.2628,127.6393,7603.0
2017-01-31 12:15:00,145.79,145.93,145.74,145.85,16304.0,127.6393,127.7619,127.5955,127.6918,16304.0
2017-01-31 12:20:00,145.81,145.98,145.79,145.88,8400.0,127.6568,127.8056,127.6393,127.7181,8400.0
2017-01-31 12:25:00,145.81,146.12,145.81,146.08,7121.0,127.6568,127.9282,127.6568,127.8932,7121.0
2017-01-31 12:30:00,146.07,146.09,145.73,145.8,6607.0,127.8844,127.9019,127.5868,127.648,6607.0
2017-01-31 12:35:00,145.83,146.0,145.83,145.94,9659.0,127.6743,127.8231,127.6743,127.7706,9659.0
2017-01-31 12:40:00,145.92,146.12,145.86,146.12,6894.0,127.7531,127.9282,127.7006,127.9282,6894.0
2017-01-31 12:45:00,146.08,146.32,146.08,146.18,5444.0,127.8932,128.1033,127.8932,127.9807,5444.0
2017-01-31 12:50:00,146.2,146.21,146.03,146.03,5243.0,127.9982,128.007,127.8494,127.8494,5243.0
2017-01-31 12:55:00,146.02,146.08,145.95,146.08,3306.0,127.8407,127.8932,127.7794,127.8932,3306.0
2017-01-31 13:00:00,146.06,146.06,145.89,145.89,4200.0,127.8757,127.8757,127.7268,127.7268,4200.0
2017-01-31 13:05:00,145.91,145.96,145.82,145.96,48230.0,127.7443,127.7881,127.6656,127.7881,48230.0
2017-01-31 13:10:00,145.93,145.95,145.55,145.58,9472.0,127.7619,127.7794,127.4292,127.4554,9472.0
2017-01-31 13:15:00,145.61,145.95,145.61,145.95,6400.0,127.4817,127.7794,127.4817,127.7794,6400.0
2017-01-31 13:20:00,145.9,146.21,145.9,146.21,3700.0,127.7356,128.007,127.7356,128.007,3700.0
2017-01-31 13:25:00,146.21,146.21,145.99,146.02,12173.0,128.007,128.007,127.8144,127.8407,12173.0
2017-01-31 13:30:00,146.08,146.25,146.08,146.12,4280.0,127.8932,128.042,127.8932,127.9282,4280.0
2017-01-31 13:35:00,146.09,146.18,146.07,146.18,4301.0,127.9019,127.9807,127.8844,127.9807,4301.0
2017-01-31 13:40:00,146.16,146.21,146.05,146.12,6310.0,127.9632,128.007,127.8669,127.9282,6310.0
2017-01-31 13:45:00,146.14,146.3,146.1,146.18,9031.0,127.9457,128.0858,127.9107,127.9807,9031.0
2017-01-31 13:50:00,146.19,146.27,146.14,146.2,6264.0,127.9895,128.0595,127.9457,127.9982,6264.0
2017-01-31 13:55:00,146.23,146.31,146.05,146.12,9533.0,128.0245,128.0945,127.8669,127.9282,9533.0
2017-01-31 14:00:00,146.16,146.26,145.93,145.94,12666.0,127.9632,128.0508,127.7619,127.7706,12666.0
2017-01-31 14:05:00,145.98,146.05,145.84,145.98,5277.0,127.8056,127.8669,127.6831,127.8056,5277.0
2017-01-31 14:10:00,145.94,146.06,145.85,145.96,8607.0,127.7706,127.8757,127.6918,127.7881,8607.0
2017-01-31 14:15:00,146.0,146.11,145.91,146.09,9315.0,127.8231,127.9194,127.7443,127.9019,9315.0
2017-01-31 14:20:00,146.1,146.27,146.06,146.2,9880.0,127.9107,128.0595,127.8757,127.9982,9880.0
2017-01-31 14:25:00,146.18,146.39,146.15,146.39,7747.0,127.9807,128.1646,127.9545,128.1646,7747.0
2017-01-31 14:30:00,146.39,146.46,146.2,146.26,11094.0,128.1646,128.2259,127.9982,128.0508,11094.0
2017-01-31 14:35:00,146.26,146.47,146.26,146.46,10599.0,128.0508,128.2346,128.0508,128.2259,10599.0
2017-01-31 14:40:00,146.49,146.73,146.42,146.51,11484.0,128.2521,128.4623,128.1909,128.2696,11484.0
2017-01-31 14:45:00,146.58,146.85,146.55,146.85,25300.0,128.3309,128.5673,128.3047,128.5673,25300.0
2017-01-31 14:50:00,146.86,146.93,146.8,146.8,12281.0,128.5761,128.6374,128.5235,128.5235,12281.0
2017-01-31 14:55:00,146.79,146.98,146.74,146.94,7818.0,128.5148,128.6811,128.471,128.6461,7818.0
2017-01-31 15:00:00,146.9,147.19,146.9,147.19,14423.0,128.6111,128.865,128.6111,128.865,14423.0
2017-01-31 15:05:00,147.19,147.19,147.1,147.19,6702.0,128.865,128.865,128.7862,128.865,6702.0
2017-01-31 15:10:00,147.19,147.52,147.16,147.46,14773.0,128.865,129.1539,128.8387,129.1014,14773.0
2017-01-31 15:15:00,147.42,147.42,146.93,146.98,18077.0,129.0664,129.0664,128.6374,128.6811,18077.0
2017-01-31 15:20:00,146.98,147.26,146.98,147.24,10955.0,128.6811,128.9263,128.6811,128.9088,10955.0
2017-01-31 15:25:00,147.22,147.26,146.92,146.94,29204.0,128.8913,128.9263,128.6286,128.6461,29204.0
2017-01-31 15:30:00,146.94,147.1,146.87,147.07,23133.0,128.6461,128.7862,128.5848,128.7599,23133.0
2017-01-31 15:35:00,147.07,147.16,147.0,147.15,13757.0,128.7599,128.8387,128.6986,128.83,13757.0
2017-01-31 15:40:00,147.13,147.22,147.05,147.17,20017.0,128.8125,128.8913,128.7424,128.8475,20017.0
2017-01-31 15:45:00,147.19,147.26,147.03,147.03,20483.0,128.865,128.9263,128.7249,128.7249,20483.0
2017-01-31 15:50:00,147.0,147.08,146.9,146.96,26753.0,128.6986,128.7687,128.6111,128.6636,26753.0
2017-01-31 15:55:00,146.94,147.26,146.94,147.19,87213.0,128.6461,128.9263,128.6461,128.865,87213.0
2017-02-01 09:30:00,147.15,147.15,145.78,146.83,18194.0,128.83,128.83,127.6305,128.5498,18194.0
2017-02-01 09:35:00,147.06,148.1,147.06,148.01,16087.0,128.7512,129.6617,128.7512,129.5829,16087.0
2017-02-01 09:40:00,148.02,148.04,147.53,147.53,7921.0,129.5917,129.6092,129.1627,129.1627,7921.0
2017-02-01 09:45:00,147.4,147.84,147.4,147.84,4788.0,129.0488,129.4341,129.0488,129.4341,4788.0
2017-02-01 09:50:00,148.03,148.03,147.67,147.67,8954.0,129.6004,129.6004,129.2852,129.2852,8954.0
2017-02-01 09:55:00,147.74,147.74,146.92,146.96,9930.0,129.3465,129.3465,128.6286,128.6636,9930.0
2017-02-01 10:00:00,147.08,147.65,147.07,147.52,12782.0,128.7687,129.2677,128.7599,129.1539,12782.0
2017-02-01 10:05:00,147.62,147.62,147.01,147.28,6186.0,129.2415,129.2415,128.7074,128.9438,6186.0
2017-02-01 10:10:00,147.27,147.27,146.94,146.94,3342.0,128.935,128.935,128.6461,128.6461,3342.0
2017-02-01 10:15:00,147.0,147.22,146.93,146.99,7440.0,128.6986,128.8913,128.6374,128.6899,7440.0
2017-02-01 10:20:00,146.99,147.06,146.85,146.9,4435.0,128.6899,128.7512,128.5673,128.6111,4435.0
2017-02-01 10:25:00,146.9,147.05,146.84,147.03,5241.0,128.6111,128.7424,128.5586,128.7249,5241.0
2017-02-01 10:30:00,146.97,146.97,146.8,146.87,4236.0,128.6724,128.6724,128.5235,128.5848,4236.0
2017-02-01 10:35:00,146.79,146.95,146.45,146.45,4210.0,128.5148,128.6549,128.2171,128.2171,4210.0
2017-02-01 10:40:00,146.5,146.78,146.47,146.73,9059.0,128.2609,128.506,128.2346,128.4623,9059.0
2017-02-01 10:45:00,146.67,146.81,146.55,146.79,7125.0,128.4097,128.5323,128.3047,128.5148,7125.0
2017-02-01 10:50:00,146.76,146.79,146.57,146.69,15148.0,128.4885,128.5148,128.3222,128.4272,15148.0
2017-02-01 10:55:00,146.73,146.73,146.32,146.38,13585.0,128.4623,128.4623,128.1033,128.1558,13585.0
2017-02-01 11:00:00,146.43,146.56,146.38,146.56,8797.0,128.1996,128.3134,128.1558,128.3134,8797.0
2017-02-01 11:05:00,146.47,146.72,146.47,146.66,12086.0,128.2346,128.4535,128.2346,128.401,12086.0
2017-02-01 11:10:00,146.64,146.64,146.32,146.32,11577.0,128.3835,128.3835,128.1033,128.1033,11577.0
2017-02-01 11:15:00,146.35,146.37,146.25,146.26,10611.0,128.1296,128.1471,128.042,128.0508,10611.0
2017-02-01 11:20:00,146.24,146.35,146.24,146.35,8271.0,128.0333,128.1296,128.0333,128.1296,8271.0
2017-02-01 11:25:00,146.36,146.36,145.78,145.79,10999.0,128.1383,128.1383,127.6305,127.6393,10999.0
2017-02-01 11:30:00,145.77,146.2,145.77,146.15,21245.0,127.6218,127.9982,127.6218,127.9545,21245.0
2017-02-01 11:35:00,146.16,146.16,145.86,145.89,11051.0,127.9632,127.9632,127.7006,127.7268,11051.0
2017-02-01 11:40:00,145.89,145.91,145.73,145.73,7976.0,127.7268,127.7443,127.5868,127.5868,7976.0
2017-02-01 11:45:00,145.79,146.01,145.57,145.68,13187.0,127.6393,127.8319,127.4467,127.543,13187.0
2017-02-01 11:50:00,145.68,145.94,145.67,145.9,8133.0,127.543,127.7706,127.5342,127.7356,8133.0
2017-02-01 11:55:00,145.89,145.99,145.75,145.95,13350.0,127.7268,127.8144,127.6043,127.7794,13350.0
2017-02-01 12:00:00,146.02,146.18,146.01,146.17,5899.0,127.8407,127.9807,127.8319,127.972,5899.0
2017-02-01 12:05:00,146.15,146.2,145.88,146.01,15432.0,127.9545,127.9982,127.7181,127.8319,15432.0
2017-02-01 12:10:00,145.99,146.06,145.96,145.96,8790.0,127.8144,127.8757,127.7881,127.7881,8790.0
2017-02-01 12:15:00,146.0,146.0,145.83,145.86,7822.0,127.8231,127.8231,127.6743,127.7006,7822.0
2017-02-01 12:20:00,145.88,146.01,145.78,145.78,8100.0,127.7181,127.8319,127.6305,127.6305,8100.0
2017-02-01 12:25:00,145.78,145.97,145.78,145.97,3714.0,127.6305,127.7969,127.6305,127.7969,3714.0
2017-02-01 12:30:00,146.01,146.07,145.94,146.01,7385.0,127.8319,127.8844,127.7706,127.8319,7385.0
2017-02-01 12:35:00,145.99,146.04,145.91,145.98,2916.0,127.8144,127.8582,127.7443,127.8056,2916.0
2017-02-01 12:40:00,146.01,146.11,145.99,146.09,7523.0,127.8319,127.9194,127.8144,127.9019,7523.0
2017-02-01 12:45:00,146.11,146.11,145.98,146.0,4600.0,127.9194,127.9194,127.8056,127.8231,4600.0
2017-02-01 12:50:00,146.0,146.02,145.83,145.85,4751.0,127.8231,127.8407,127.6743,127.6918,4751.0
2017-02-01 12:55:00,145.84,145.93,145.8,145.93,3502.0,127.6831,127.7619,127.648,127.7619,3502.0
2017-02-01 13:00:00,145.91,146.0,145.83,145.99,3400.0,127.7443,127.8231,127.6743,127.8144,3400.0
2017-02-01 13:05:00,146.0,146.08,145.91,146.08,6671.0,127.8231,127.8932,127.7443,127.8932,6671.0
2017-02-01 13:10:00,146.05,146.05,145.88,145.99,6571.0,127.8669,127.8669,127.7181,127.8144,6571.0
2017-02-01 13:15:00,146.02,146.04,145.95,145.99,3362.0,127.8407,127.8582,127.7794,127.8144,3362.0
2017-02-01 13:20:00,145.99,146.01,145.84,145.84,5650.0,127.8144,127.8319,127.6831,127.6831,5650.0
2017-02-01 13:25:00,145.81,145.89,145.77,145.81,4871.0,127.6568,127.7268,127.6218,127.6568,4871.0
2017-02-01 13:30:00,145.87,145.88,145.7,145.7,3730.0,127.7093,127.7181,127.5605,127.5605,3730.0
2017-02-01 13:35:00,145.76,145.81,145.73,145.74,6100.0,127.613,127.6568,127.5868,127.5955,6100.0
2017-02-01 13:40:00,145.73,145.9,145.6,145.87,8915.0,127.5868,127.7356,127.4729,127.7093,8915.0
2017-02-01 13:45:00,145.86,145.88,145.83,145.88,2542.0,127.7006,127.7181,127.6743,127.7181,2542.0
2017-02-01 13:50:00,145.88,146.0,145.83,145.93,8863.0,127.7181,127.8231,127.6743,127.7619,8863.0
2017-02-01 13:55:00,145.92,146.01,145.81,146.0,16751.0,127.7531,127.8319,127.6568,127.8231,16751.0
2017-02-01 14:00:00,145.97,146.06,145.49,145.57,12754.0,127.7969,127.8757,127.3766,127.4467,12754.0
2017-02-01 14:05:00,145.66,145.92,145.66,145.72,9618.0,127.5255,127.7531,127.5255,127.578,9618.0
2017-02-01 14:10:00,145.74,146.05,145.74,145.91,10975.0,127.5955,127.8669,127.5955,127.7443,10975.0
2017-02-01 14:15:00,145.93,146.19,145.86,146.12,14699.0,127.7619,127.9895,127.7006,127.9282,14699.0
2017-02-01 14:20:00,146.15,146.21,146.03,146.05,5039.0,127.9545,128.007,127.8494,127.8669,5039.0
2017-02-01 14:25:00,146.04,146.17,146.02,146.07,10187.0,127.8582,127.972,127.8407,127.8844,10187.0
2017-02-01 14:30:00,146.13,146.13,145.82,145.82,9202.0,127.937,127.937,127.6656,127.6656,9202.0
2017-02-01 14:35:00,145.83,146.06,145.79,146.0,12555.0,127.6743,127.8757,127.6393,127.8231,12555.0
2017-02-01 14:40:00,146.05,146.05,145.69,145.83,14267.0,127.8669,127.8669,127.5517,127.6743,14267.0
2017-02-01 14:45:00,145.84,145.96,145.79,145.96,9065.0,127.6831,127.7881,127.6393,127.7881,9065.0
2017-02-01 14:50:00,145.94,145.94,145.81,145.81,6395.0,127.7706,127.7706,127.6568,127.6568,6395.0
2017-02-01 14:55:00,145.8,145.99,145.65,145.99,19782.0,127.648,127.8144,127.5167,127.8144,19782.0
2017-02-01 15:00:00,145.97,146.1,145.91,146.1,19195.0,127.7969,127.9107,127.7443,127.9107,19195.0
2017-02-01 15:05:00,146.09,146.21,145.97,146.02,15760.0,127.9019,128.007,127.7969,127.8407,15760.0
2017-02-01 15:10:00,146.01,146.09,145.93,145.98,22384.0,127.8319,127.9019,127.7619,127.8056,22384.0
2017-02-01 15:15:00,146.0,146.16,146.0,146.07,14857.0,127.8231,127.9632,127.8231,127.8844,14857.0
2017-02-01 15:20:00,146.11,146.11,145.96,146.03,15001.0,127.9194,127.9194,127.7881,127.8494,15001.0
2017-02-01 15:25:00,146.03,146.35,146.01,146.35,17465.0,127.8494,128.1296,127.8319,128.1296,17465.0
2017-02-01 15:30:00,146.32,146.37,146.21,146.28,28189.0,128.1033,128.1471,128.007,128.0683,28189.0
2017-02-01 15:35:00,146.28,146.33,146.24,146.31,24180.0,128.0683,128.1121,128.0333,128.0945,24180.0
2017-02-01 15:40:00,146.32,146.44,146.26,146.27,50325.0,128.1033,128.2084,128.0508,128.0595,50325.0
2017-02-01 15:45:00,146.31,146.37,145.97,146.07,59289.0,128.0945,128.1471,127.7969,127.8844,59289.0
2017-02-01 15:50:00,146.07,146.08,145.67,145.73,76763.0,127.8844,127.8932,127.5342,127.5868,76763.0
2017-02-01 15:55:00,145.74,146.12,145.09,145.47,175227.0,127.5955,127.9282,127.0264,127.3591,175227.0
2017-02-02 09:30:00,148.98,150.96,148.04,150.96,13197.0,130.4321,132.1656,129.6092,132.1656,13197.0
2017-02-02 09:35:00,150.81,152.33,149.43,150.72,140863.0,132.0343,133.3651,130.8261,131.9555,140863.0
2017-02-02 09:40:00,150.76,152.87,150.61,151.62,81051.0,131.9905,133.8378,131.8592,132.7435,81051.0
2017-02-02 09:45:00,151.62,151.92,150.22,151.29,38061.0,132.7435,133.0061,131.5178,132.4545,38061.0
2017-02-02 09:50:00,151.3,151.47,149.9,149.99,36773.0,132.4633,132.6121,131.2376,131.3164,36773.0
2017-02-02 09:55:00,150.05,150.74,149.93,150.74,32418.0,131.3689,131.973,131.2639,131.973,32418.0
2017-02-02 10:00:00,150.61,150.9,150.4,150.72,30992.0,131.8592,132.1131,131.6753,131.9555,30992.0
2017-02-02 10:05:00,150.79,151.14,150.61,151.03,21208.0,132.0168,132.3232,131.8592,132.2269,21208.0
2017-02-02 10:10:00,151.06,151.1,150.66,150.9,19510.0,132.2532,132.2882,131.903,132.1131,19510.0
2017-02-02 10:15:00,150.95,151.17,150.76,151.05,23399.0,132.1569,132.3495,131.9905,132.2444,23399.0
2017-02-02 10:20:00,151.07,151.09,150.69,150.69,11521.0,132.2619,132.2794,131.9292,131.9292,11521.0
2017-02-02 10:25:00,150.62,150.62,150.0,150.03,15245.0,131.868,131.868,131.3251,131.3514,15245.0
2017-02-02 10:30:00,150.11,150.29,149.77,149.91,18518.0,131.4215,131.579,131.1238,131.2464,18518.0
2017-02-02 10:35:00,149.91,150.05,149.76,150.05,20642.0,131.2464,131.3689,131.115,131.3689,20642.0
2017-02-02 10:40:00,150.1,150.82,150.0,150.82,16984.0,131.4127,132.0431,131.3251,132.0431,16984.0
2017-02-02 10:45:00,150.99,151.25,150.76,150.88,24422.0,132.1919,132.4195,131.9905,132.0956,24422.0
2017-02-02 10:50:00,150.95,151.4,150.95,151.31,38964.0,132.1569,132.5508,132.1569,132.4721,38964.0
2017-02-02 10:55:00,151.32,151.69,151.22,151.46,15627.0,132.4808,132.8047,132.3933,132.6034,15627.0
2017-02-02 11:00:00,151.5,151.72,151.33,151.63,23685.0,132.6384,132.831,132.4896,132.7522,23685.0
2017-02-02 11:05:00,151.61,151.64,151.29,151.31,12836.0,132.7347,132.761,132.4545,132.4721,12836.0
2017-02-02 11:10:00,151.27,151.29,150.88,151.03,13448.0,132.437,132.4545,132.0956,132.2269,13448.0
2017-02-02 11:15:00,151.03,151.09,150.89,150.96,20337.0,132.2269,132.2794,132.1043,132.1656,20337.0
2017-02-02 11:20:00,150.97,151.3,150.87,151.05,19440.0,132.1744,132.4633,132.0868,132.2444,19440.0
2017-02-02 11:25:00,151.04,151.09,150.7,150.7,16347.0,132.2357,132.2794,131.938,131.938,16347.0
2017-02-02 11:30:00,150.71,150.97,150.7,150.86,8878.0,131.9468,132.1744,131.938,132.0781,8878.0
2017-02-02 11:35:00,150.86,151.09,150.76,150.9,9304.0,132.0781,132.2794,131.9905,132.1131,9304.0
2017-02-02 11:40:00,150.91,151.14,150.91,151.04,10288.0,132.1219,132.3232,132.1219,132.2357,10288.0
2017-02-02 11:45:00,150.94,151.03,150.82,150.91,20351.0,132.1481,132.2269,132.0431,132.1219,20351.0
2017-02-02 11:50:00,150.84,150.9,150.34,150.54,14291.0,132.0606,132.1131,131.6228,131.7979,14291.0
2017-02-02 11:55:00,150.49,150.52,150.01,150.01,9803.0,131.7541,131.7804,131.3339,131.3339,9803.0
2017-02-02 12:00:00,150.06,150.3,149.91,149.91,13455.0,131.3777,131.5878,131.2464,131.2464,13455.0
2017-02-02 12:05:00,149.91,149.98,149.44,149.64,24102.0,131.2464,131.3076,130.8349,131.01,24102.0
2017-02-02 12:10:00,149.67,150.05,149.67,149.86,15293.0,131.0362,131.3689,131.0362,131.2026,15293.0
2017-02-02 12:15:00,149.8,149.93,149.74,149.82,13732.0,131.15,131.2639,131.0975,131.1676,13732.0
2017-02-02 12:20:00,149.82,149.95,149.81,149.83,8904.0,131.1676,131.2814,131.1588,131.1763,8904.0
2017-02-02 12:25:00,149.82,149.89,149.69,149.74,7986.0,131.1676,131.2288,131.0537,131.0975,7986.0
2017-02-02 12:30:00,149.74,149.92,149.73,149.82,9338.0,131.0975,131.2551,131.0888,131.1676,9338.0
2017-02-02 12:35:00,149.89,149.89,149.8,149.83,2200.0,131.2288,131.2288,131.15,131.1763,2200.0
2017-02-02 12:40:00,149.8,149.97,149.8,149.95,9690.0,131.15,131.2989,131.15,131.2814,9690.0
2017-02-02 12:45:00,149.92,150.1,149.87,149.93,18000.0,131.2551,131.4127,131.2113,131.2639,18000.0
2017-02-02 12:50:00,149.91,149.97,149.76,149.83,9816.0,131.2464,131.2989,131.115,131.1763,9816.0
2017-02-02 12:55:00,149.77,149.88,149.62,149.79,14648.0,131.1238,131.2201,130.9925,131.1413,14648.0
2017-02-02 13:00:00,149.8,149.92,149.75,149.92,10000.0,131.15,131.2551,131.1063,131.2551,10000.0
2017-02-02 13:05:00,149.92,150.11,149.89,150.08,11360.0,131.2551,131.4215,131.2288,131.3952,11360.0
2017-02-02 13:10:00,150.11,150.13,149.87,149.87,8005.0,131.4215,131.439,131.2113,131.2113,8005.0
2017-02-02 13:15:00,149.89,149.97,149.82,149.86,4827.0,131.2288,131.2989,131.1676,131.2026,4827.0
2017-02-02 13:20:00,149.91,149.91,149.65,149.71,6003.0,131.2464,131.2464,131.0187,131.0713,6003.0
2017-02-02 13:25:00,149.61,149.66,149.53,149.56,6770.0,130.9837,131.0275,130.9137,130.9399,6770.0
2017-02-02 13:30:00,149.56,149.8,149.53,149.78,14000.0,130.9399,131.15,130.9137,131.1325,14000.0
2017-02-02 13:35:00,149.73,149.73,149.6,149.67,9631.0,131.0888,131.0888,130.9749,131.0362,9631.0
2017-02-02 13:40:00,149.71,150.0,149.7,149.99,14296.0,131.0713,131.3251,131.0625,131.3164,14296.0
2017-02-02 13:45:00,149.95,149.99,149.67,149.78,17124.0,131.2814,131.3164,131.0362,131.1325,17124.0
2017-02-02 13:50:00,149.76,149.88,149.73,149.87,18676.0,131.115,131.2201,131.0888,131.2113,18676.0
2017-02-02 13:55:00,149.84,149.98,149.8,149.9,16745.0,131.1851,131.3076,131.15,131.2376,16745.0
2017-02-02 14:00:00,149.89,149.97,149.79,149.92,9854.0,131.2288,131.2989,131.1413,131.2551,9854.0
2017-02-02 14:05:00,149.95,150.03,149.89,149.93,15272.0,131.2814,131.3514,131.2288,131.2639,15272.0
2017-02-02 14:10:00,149.93,149.96,149.82,149.95,14665.0,131.2639,131.2901,131.1676,131.2814,14665.0
2017-02-02 14:15:00,149.89,149.9,149.8,149.87,9333.0,131.2288,131.2376,131.15,131.2113,9333.0
2017-02-02 14:20:00,149.86,149.88,149.72,149.78,12540.0,131.2026,131.2201,131.08,131.1325,12540.0
2017-02-02 14:25:00,149.8,149.84,149.68,149.68,5994.0,131.15,131.1851,131.045,131.045,5994.0
2017-02-02 14:30:00,149.68,149.76,149.61,149.7,8472.0,131.045,131.115,130.9837,131.0625,8472.0
2017-02-02 14:35:00,149.68,149.79,149.66,149.76,7378.0,131.045,131.1413,131.0275,131.115,7378.0
2017-02-02 14:40:00,149.72,149.79,149.69,149.79,7101.0,131.08,131.1413,131.0537,131.1413,7101.0
2017-02-02 14:45:00,149.77,149.87,149.48,149.5,27699.0,131.1238,131.2113,130.8699,130.8874,27699.0
2017-02-02 14:50:00,149.52,149.62,149.45,149.56,8792.0,130.9049,130.9925,130.8436,130.9399,8792.0
2017-02-02 14:55:00,149.52,149.52,149.24,149.28,10013.0,130.9049,130.9049,130.6598,130.6948,10013.0
2017-02-02 15:00:00,149.32,149.42,149.28,149.31,16575.0,130.7298,130.8174,130.6948,130.7211,16575.0
2017-02-02 15:05:00,149.32,149.45,149.28,149.41,18149.0,130.7298,130.8436,130.6948,130.8086,18149.0
2017-02-02 15:10:00,149.43,149.51,149.3,149.48,17070.0,130.8261,130.8962,130.7123,130.8699,17070.0
2017-02-02 15:15:00,149.5,149.54,149.35,149.46,24340.0,130.8874,130.9224,130.7561,130.8524,24340.0
2017-02-02 15:20:00,149.43,149.52,149.27,149.34,47364.0,130.8261,130.9049,130.686,130.7473,47364.0
2017-02-02 15:25:00,149.32,149.66,149.32,149.58,21948.0,130.7298,131.0275,130.7298,130.9574,21948.0
2017-02-02 15:30:00,149.6,149.89,149.59,149.88,20954.0,130.9749,131.2288,130.9662,131.2201,20954.0
2017-02-02 15:35:00,149.88,149.92,149.78,149.81,18538.0,131.2201,131.2551,131.1325,131.1588,18538.0
2017-02-02 15:40:00,149.82,150.0,149.82,150.0,40973.0,131.1676,131.3251,131.1676,131.3251,40973.0
2017-02-02 15:45:00,149.99,150.01,149.92,150.0,54548.0,131.3164,131.3339,131.2551,131.3251,54548.0
2017-02-02 15:50:00,149.99,150.03,149.88,150.0,39976.0,131.3164,131.3514,131.2201,131.3251,39976.0
2017-02-02 15:55:00,150.0,150.01,149.7,149.74,96999.0,131.3251,131.3339,131.0625,131.0975,96999.0
2017-02-03 09:30:00,150.69,151.1,150.5,150.71,24584.0,131.9292,132.2882,131.7629,131.9468,24584.0
2017-02-03 09:35:00,150.69,150.69,149.34,149.72,18578.0,131.9292,131.9292,130.7473,131.08,18578.0
2017-02-03 09:40:00,149.72,150.02,149.35,149.62,16694.0,131.08,131.3427,130.7561,130.9925,16694.0
2017-02-03 09:45:00,149.59,149.75,149.53,149.56,15658.0,130.9662,131.1063,130.9137,130.9399,15658.0
2017-02-03 09:50:00,149.51,149.64,149.15,149.41,12526.0,130.8962,131.01,130.581,130.8086,12526.0
2017-02-03 09:55:00,149.41,149.75,149.36,149.69,9269.0,130.8086,131.1063,130.7648,131.0537,9269.0
2017-02-03 10:00:00,149.69,149.69,149.27,149.27,19245.0,131.0537,131.0537,130.686,130.686,19245.0
2017-02-03 10:05:00,149.44,149.88,149.41,149.88,9460.0,130.8349,131.2201,130.8086,131.2201,9460.0
2017-02-03 10:10:00,149.89,149.95,149.52,149.73,12575.0,131.2288,131.2814,130.9049,131.0888,12575.0
2017-02-03 10:15:00,149.69,150.25,149.69,150.25,12266.0,131.0537,131.544,131.0537,131.544,12266.0
2017-02-03 10:20:00,150.25,150.39,150.11,150.34,10380.0,131.544,131.6666,131.4215,131.6228,10380.0
2017-02-03 10:25:00,150.34,150.57,150.28,150.28,8870.0,131.6228,131.8242,131.5703,131.5703,8870.0
2017-02-03 10:30:00,150.3,150.39,149.8,149.8,12183.0,131.5878,131.6666,131.15,131.15,12183.0
2017-02-03 10:35:00,149.7,149.77,149.43,149.53,27037.0,131.0625,131.1238,130.8261,130.9137,27037.0
2017-02-03 10:40:00,149.57,149.88,149.56,149.87,17233.0,130.9487,131.2201,130.9399,131.2113,17233.0
2017-02-03 10:45:00,149.92,150.28,149.92,150.2,10809.0,131.2551,131.5703,131.2551,131.5002,10809.0
2017-02-03 10:50:00,150.27,150.39,150.03,150.39,7800.0,131.5615,131.6666,131.3514,131.6666,7800.0
2017-02-03 10:55:00,150.39,150.41,150.24,150.31,11562.0,131.6666,131.6841,131.5353,131.5966,11562.0
2017-02-03 11:00:00,150.34,150.79,150.33,150.74,14865.0,131.6228,132.0168,131.6141,131.973,14865.0
2017-02-03 11:05:00,150.75,151.15,150.7,151.09,11702.0,131.9818,132.332,131.938,132.2794,11702.0
2017-02-03 11:10:00,151.07,151.07,150.8,150.94,15598.0,132.2619,132.2619,132.0255,132.1481,15598.0
2017-02-03 11:15:00,151.03,151.08,150.93,150.99,13613.0,132.2269,132.2707,132.1394,132.1919,13613.0
2017-02-03 11:20:00,151.05,151.1,150.63,150.66,11046.0,132.2444,132.2882,131.8767,131.903,11046.0
2017-02-03 11:25:00,150.69,150.71,150.58,150.67,3100.0,131.9292,131.9468,131.8329,131.9117,3100.0
2017-02-03 11:30:00,150.61,150.78,150.61,150.68,8160.0,131.8592,132.008,131.8592,131.9205,8160.0
2017-02-03 11:35:00,150.68,150.71,150.63,150.7,3250.0,131.9205,131.9468,131.8767,131.938,3250.0
2017-02-03 11:40:00,150.63,150.63,150.41,150.49,4200.0,131.8767,131.8767,131.6841,131.7541,4200.0
2017-02-03 11:45:00,150.5,150.61,150.41,150.57,3329.0,131.7629,131.8592,131.6841,131.8242,3329.0
2017-02-03 11:50:00,150.59,150.72,150.54,150.65,6702.0,131.8417,131.9555,131.7979,131.8942,6702.0
2017-02-03 11:55:00,150.63,150.68,150.53,150.61,2800.0,131.8767,131.9205,131.7892,131.8592,2800.0
2017-02-03 12:00:00,150.6,150.87,150.58,150.85,8415.0,131.8504,132.0868,131.8329,132.0693,8415.0
2017-02-03 12:05:00,150.9,151.02,150.81,150.94,6704.0,132.1131,132.2182,132.0343,132.1481,6704.0
2017-02-03 12:10:00,150.84,150.88,150.72,150.79,4436.0,132.0606,132.0956,131.9555,132.0168,4436.0
2017-02-03 12:15:00,150.81,150.88,150.58,150.65,6300.0,132.0343,132.0956,131.8329,131.8942,6300.0
2017-02-03 12:20:00,150.67,150.78,150.64,150.66,5105.0,131.9117,132.008,131.8855,131.903,5105.0
2017-02-03 12:25:00,150.62,150.62,150.31,150.4,6950.0,131.868,131.868,131.5966,131.6753,6950.0
2017-02-03 12:30:00,150.39,150.49,150.29,150.29,2925.0,131.6666,131.7541,131.579,131.579,2925.0
2017-02-03 12:35:00,150.27,150.37,150.18,150.18,2256.0,131.5615,131.6491,131.4827,131.4827,2256.0
2017-02-03 12:40:00,150.22,150.34,150.18,150.33,2667.0,131.5178,131.6228,131.4827,131.6141,2667.0
2017-02-03 12:45:00,150.36,150.37,150.11,150.18,3381.0,131.6403,131.6491,131.4215,131.4827,3381.0
2017-02-03 12:50:00,150.19,150.29,150.16,150.29,4539.0,131.4915,131.579,131.4652,131.579,4539.0
2017-02-03 12:55:00,150.28,150.53,150.28,150.47,6244.0,131.5703,131.7892,131.5703,131.7366,6244.0
2017-02-03 13:00:00,150.47,150.55,150.44,150.51,6193.0,131.7366,131.8067,131.7104,131.7717,6193.0
2017-02-03 13:05:00,150.53,150.55,150.37,150.37,8573.0,131.7892,131.8067,131.6491,131.6491,8573.0
2017-02-03 13:10:00,150.39,150.52,150.34,150.48,4879.0,131.6666,131.7804,131.6228,131.7454,4879.0
2017-02-03 13:15:00,150.45,150.45,150.31,150.37,10700.0,131.7191,131.7191,131.5966,131.6491,10700.0
2017-02-03 13:20:00,150.4,150.43,150.31,150.33,7800.0,131.6753,131.7016,131.5966,131.6141,7800.0
2017-02-03 13:25:00,150.35,150.36,150.25,150.32,4894.0,131.6316,131.6403,131.544,131.6053,4894.0
2017-02-03 13:30:00,150.35,150.35,150.23,150.28,5813.0,131.6316,131.6316,131.5265,131.5703,5813.0
2017-02-03 13:35:00,150.3,150.31,150.21,150.24,6109.0,131.5878,131.5966,131.509,131.5353,6109.0
2017-02-03 13:40:00,150.26,150.26,150.18,150.18,3253.0,131.5528,131.5528,131.4827,131.4827,3253.0
2017-02-03 13:45:00,150.25,150.26,150.16,150.17,5088.0,131.544,131.5528,131.4652,131.474,5088.0
2017-02-03 13:50:00,150.19,150.37,150.18,150.34,2600.0,131.4915,131.6491,131.4827,131.6228,2600.0
2017-02-03 13:55:00,150.35,150.41,150.29,150.31,5969.0,131.6316,131.6841,131.579,131.5966,5969.0
2017-02-03 14:00:00,150.3,150.41,150.3,150.39,7500.0,131.5878,131.6841,131.5878,131.6666,7500.0
2017-02-03 14:05:00,150.41,150.41,150.37,150.4,8050.0,131.6841,131.6841,131.6491,131.6753,8050.0
2017-02-03 14:10:00,150.4,150.41,150.31,150.39,7480.0,131.6753,131.6841,131.5966,131.6666,7480.0
2017-02-03 14:15:00,150.37,150.4,150.35,150.38,2900.0,131.6491,131.6753,131.6316,131.6578,2900.0
2017-02-03 14:20:00,150.39,150.43,150.37,150.38,13058.0,131.6666,131.7016,131.6491,131.6578,13058.0
2017-02-03 14:25:00,150.39,150.42,150.33,150.34,8200.0,131.6666,131.6929,131.6141,131.6228,8200.0
2017-02-03 14:30:00,150.34,150.34,150.27,150.33,4718.0,131.6228,131.6228,131.5615,131.6141,4718.0
2017-02-03 14:35:00,150.33,150.34,150.27,150.3,5039.0,131.6141,131.6228,131.5615,131.5878,5039.0
2017-02-03 14:40:00,150.32,150.37,150.31,150.34,5590.0,131.6053,131.6491,131.5966,131.6228,5590.0
2017-02-03 14:45:00,150.34,150.39,150.32,150.32,5300.0,131.6228,131.6666,131.6053,131.6053,5300.0
2017-02-03 14:50:00,150.32,150.38,150.23,150.26,7593.0,131.6053,131.6578,131.5265,131.5528,7593.0
2017-02-03 14:55:00,150.24,150.25,150.07,150.1,4732.0,131.5353,131.544,131.3864,131.4127,4732.0
2017-02-03 15:00:00,150.1,150.16,150.04,150.08,11515.0,131.4127,131.4652,131.3602,131.3952,11515.0
2017-02-03 15:05:00,150.08,150.15,150.03,150.05,7689.0,131.3952,131.4565,131.3514,131.3689,7689.0
2017-02-03 15:10:00,150.05,150.1,150.01,150.06,5470.0,131.3689,131.4127,131.3339,131.3777,5470.0
2017-02-03 15:15:00,150.08,150.18,150.05,150.14,9539.0,131.3952,131.4827,131.3689,131.4477,9539.0
2017-02-03 15:20:00,150.13,150.14,150.07,150.07,7235.0,131.439,131.4477,131.3864,131.3864,7235.0
2017-02-03 15:25:00,150.05,150.07,149.97,149.97,9805.0,131.3689,131.3864,131.2989,131.2989,9805.0
2017-02-03 15:30:00,149.98,150.0,149.88,149.92,14156.0,131.3076,131.3251,131.2201,131.2551,14156.0
2017-02-03 15:35:00,149.93,150.09,149.93,150.07,12331.0,131.2639,131.4039,131.2639,131.3864,12331.0
2017-02-03 15:40:00,150.1,150.16,150.07,150.1,14326.0,131.4127,131.4652,131.3864,131.4127,14326.0
2017-02-03 15:45:00,150.14,150.34,150.14,150.27,17495.0,131.4477,131.6228,131.4477,131.5615,17495.0
2017-02-03 15:50:00,150.25,150.27,150.13,150.2,19302.0,131.544,131.5615,131.439,131.5002,19302.0
2017-02-03 15:55:00,150.22,150.28,150.03,150.13,42328.0,131.5178,131.5703,131.3514,131.439,42328.0
2017-02-06 09:30:00,149.62,150.11,149.39,149.66,6450.0,130.9925,131.4215,130.7911,131.0275,6450.0
2017-02-06 09:35:00,149.87,149.87,148.94,149.08,5793.0,131.2113,131.2113,130.3971,130.5197,5793.0
2017-02-06 09:40:00,149.17,149.42,149.09,149.18,2926.0,130.5985,130.8174,130.5284,130.6072,2926.0
2017-02-06 09:45:00,149.24,149.45,148.95,149.45,17743.0,130.6598,130.8436,130.4059,130.8436,17743.0
2017-02-06 09:50:00,149.3,149.7,149.3,149.7,3475.0,130.7123,131.0625,130.7123,131.0625,3475.0
2017-02-06 09:55:00,149.67,149.85,149.6,149.62,4580.0,131.0362,131.1938,130.9749,130.9925,4580.0
2017-02-06 10:00:00,149.61,149.72,149.53,149.72,2664.0,130.9837,131.08,130.9137,131.08,2664.0
2017-02-06 10:05:00,149.72,149.81,149.56,149.57,8036.0,131.08,131.1588,130.9399,130.9487,8036.0
2017-02-06 10:10:00,149.58,149.58,149.41,149.44,6900.0,130.9574,130.9574,130.8086,130.8349,6900.0
2017-02-06 10:15:00,149.47,149.57,149.37,149.4,8537.0,130.8611,130.9487,130.7736,130.7998,8537.0
2017-02-06 10:20:00,149.4,149.45,149.27,149.36,12790.0,130.7998,130.8436,130.686,130.7648,12790.0
2017-02-06 10:25:00,149.36,149.53,149.3,149.32,4906.0,130.7648,130.9137,130.7123,130.7298,4906.0
2017-02-06 10:30:00,149.29,149.33,149.02,149.02,8262.0,130.7035,130.7386,130.4672,130.4672,8262.0
2017-02-06 10:35:00,149.03,149.09,148.96,148.96,2500.0,130.4759,130.5284,130.4146,130.4146,2500.0
2017-02-06 10:40:00,148.92,149.07,148.84,149.05,7405.0,130.3796,130.5109,130.3096,130.4934,7405.0
2017-02-06 10:45:00,149.05,149.2,149.05,149.08,6569.0,130.4934,130.6247,130.4934,130.5197,6569.0
2017-02-06 10:50:00,149.12,149.14,149.06,149.1,6301.0,130.5547,130.5722,130.5022,130.5372,6301.0
2017-02-06 10:55:00,149.13,149.13,149.02,149.05,17966.0,130.5635,130.5635,130.4672,130.4934,17966.0
2017-02-06 11:00:00,148.99,149.02,148.94,149.01,8280.0,130.4409,130.4672,130.3971,130.4584,8280.0
2017-02-06 11:05:00,149.02,149.27,149.02,149.27,7619.0,130.4672,130.686,130.4672,130.686,7619.0
2017-02-06 11:10:00,149.25,149.25,149.12,149.15,9742.0,130.6685,130.6685,130.5547,130.581,9742.0
2017-02-06 11:15:00,149.15,149.26,149.14,149.25,3300.0,130.581,130.6773,130.5722,130.6685,3300.0
2017-02-06 11:20:00,149.27,149.36,149.26,149.35,28762.0,130.686,130.7648,130.6773,130.7561,28762.0
2017-02-06 11:25:00,149.33,149.53,149.26,149.26,13321.0,130.7386,130.9137,130.6773,130.6773,13321.0
2017-02-06 11:30:00,149.26,149.27,149.13,149.13,6230.0,130.6773,130.686,130.5635,130.5635,6230.0
2017-02-06 11:35:00,149.12,149.23,149.05,149.23,5586.0,130.5547,130.651,130.4934,130.651,5586.0
2017-02-06 11:40:00,149.21,149.26,148.9,148.9,8200.0,130.6335,130.6773,130.3621,130.3621,8200.0
2017-02-06 11:45:00,148.84,148.99,148.83,148.89,5113.0,130.3096,130.4409,130.3008,130.3533,5113.0
2017-02-06 11:50:00,148.89,148.92,148.71,148.75,9584.0,130.3533,130.3796,130.1958,130.2308,9584.0
2017-02-06 11:55:00,148.75,148.85,148.71,148.85,7100.0,130.2308,130.3183,130.1958,130.3183,7100.0
2017-02-06 12:00:00,148.83,148.84,148.79,148.8,10203.0,130.3008,130.3096,130.2658,130.2745,10203.0
2017-02-06 12:05:00,148.79,148.82,148.65,148.74,11103.0,130.2658,130.2921,130.1432,130.222,11103.0
2017-02-06 12:10:00,148.72,148.94,148.72,148.94,12891.0,130.2045,130.3971,130.2045,130.3971,12891.0
2017-02-06 12:15:00,148.94,148.95,148.78,148.8,7500.0,130.3971,130.4059,130.257,130.2745,7500.0
2017-02-06 12:20:00,148.81,148.87,148.78,148.81,4577.0,130.2833,130.3358,130.257,130.2833,4577.0
2017-02-06 12:25:00,148.77,148.79,148.58,148.67,8769.0,130.2483,130.2658,130.0819,130.1607,8769.0
2017-02-06 12:30:00,148.71,148.72,148.64,148.7,3428.0,130.1958,130.2045,130.1345,130.187,3428.0
2017-02-06 12:35:00,148.71,148.71,148.51,148.58,11148.0,130.1958,130.1958,130.0207,130.0819,11148.0
2017-02-06 12:40:00,148.58,148.66,148.58,148.58,3497.0,130.0819,130.152,130.0819,130.0819,3497.0
2017-02-06 12:45:00,148.54,148.57,148.49,148.51,4237.0,130.0469,130.0732,130.0031,130.0207,4237.0
2017-02-06 12:50:00,148.5,148.57,148.45,148.45,4616.0,130.0119,130.0732,129.9681,129.9681,4616.0
2017-02-06 12:55:00,148.46,148.47,148.28,148.28,5376.0,129.9769,129.9856,129.8193,129.8193,5376.0
2017-02-06 13:00:00,148.32,148.35,148.13,148.13,3600.0,129.8543,129.8806,129.688,129.688,3600.0
2017-02-06 13:05:00,148.18,148.3,148.15,148.29,25938.0,129.7317,129.8368,129.7055,129.828,25938.0
2017-02-06 13:10:00,148.29,148.29,148.18,148.2,3266.0,129.828,129.828,129.7317,129.7492,3266.0
2017-02-06 13:15:00,148.2,148.25,148.05,148.05,8308.0,129.7492,129.793,129.6179,129.6179,8308.0
2017-02-06 13:20:00,148.11,148.3,148.08,148.26,3919.0,129.6704,129.8368,129.6442,129.8018,3919.0
2017-02-06 13:25:00,148.25,148.44,148.25,148.35,5550.0,129.793,129.9594,129.793,129.8806,5550.0
2017-02-06 13:30:00,148.33,148.36,148.25,148.27,4661.0,129.8631,129.8893,129.793,129.8105,4661.0
2017-02-06 13:35:00,148.35,148.35,148.19,148.2,3900.0,129.8806,129.8806,129.7405,129.7492,3900.0
2017-02-06 13:40:00,148.21,148.3,148.19,148.19,3640.0,129.758,129.8368,129.7405,129.7405,3640.0
2017-02-06 13:45:00,148.2,148.23,148.13,148.18,6748.0,129.7492,129.7755,129.688,129.7317,6748.0
2017-02-06 13:50:00,148.2,148.36,148.14,148.3,15301.0,129.7492,129.8893,129.6967,129.8368,15301.0
2017-02-06 13:55:00,148.26,148.38,148.26,148.38,1300.0,129.8018,129.9068,129.8018,129.9068,1300.0
2017-02-06 14:00:00,148.41,148.44,148.35,148.35,5016.0,129.9331,129.9594,129.8806,129.8806,5016.0
2017-02-06 14:05:00,148.37,148.38,148.25,148.38,8739.0,129.8981,129.9068,129.793,129.9068,8739.0
2017-02-06 14:10:00,148.36,148.39,148.26,148.26,4594.0,129.8893,129.9156,129.8018,129.8018,4594.0
2017-02-06 14:15:00,148.31,148.32,148.21,148.28,5398.0,129.8456,129.8543,129.758,129.8193,5398.0
2017-02-06 14:20:00,148.26,148.34,148.26,148.32,2717.0,129.8018,129.8718,129.8018,129.8543,2717.0
2017-02-06 14:25:00,148.28,148.32,148.19,148.23,5420.0,129.8193,129.8543,129.7405,129.7755,5420.0
2017-02-06 14:30:00,148.21,148.31,148.21,148.25,7900.0,129.758,129.8456,129.758,129.793,7900.0
2017-02-06 14:35:00,148.22,148.32,148.19,148.19,4550.0,129.7668,129.8543,129.7405,129.7405,4550.0
2017-02-06 14:40:00,148.24,148.24,148.17,148.19,2153.0,129.7843,129.7843,129.723,129.7405,2153.0
2017-02-06 14:45:00,148.22,148.27,148.18,148.19,3212.0,129.7668,129.8105,129.7317,129.7405,3212.0
2017-02-06 14:50:00,148.17,148.21,148.11,148.16,2300.0,129.723,129.758,129.6704,129.7142,2300.0
2017-02-06 14:55:00,148.17,148.27,148.17,148.27,7680.0,129.723,129.8105,129.723,129.8105,7680.0
2017-02-06 15:00:00,148.24,148.25,148.21,148.22,9949.0,129.7843,129.793,129.758,129.7668,9949.0
2017-02-06 15:05:00,148.23,148.23,148.17,148.21,6348.0,129.7755,129.7755,129.723,129.758,6348.0
2017-02-06 15:10:00,148.2,148.26,148.17,148.18,12922.0,129.7492,129.8018,129.723,129.7317,12922.0
2017-02-06 15:15:00,148.17,148.4,148.15,148.38,5565.0,129.723,129.9243,129.7055,129.9068,5565.0
2017-02-06 15:20:00,148.35,148.36,148.28,148.28,5650.0,129.8806,129.8893,129.8193,129.8193,5650.0
2017-02-06 15:25:00,148.32,148.39,148.28,148.39,32765.0,129.8543,129.9156,129.8193,129.9156,32765.0
2017-02-06 15:30:00,148.42,148.42,148.32,148.37,9833.0,129.9419,129.9419,129.8543,129.8981,9833.0
2017-02-06 15:35:00,148.36,148.49,148.35,148.49,10752.0,129.8893,130.0031,129.8806,130.0031,10752.0
2017-02-06 15:40:00,148.49,148.5,148.3,148.3,11052.0,130.0031,130.0119,129.8368,129.8368,11052.0
2017-02-06 15:45:00,148.32,148.47,148.32,148.44,50436.0,129.8543,129.9856,129.8543,129.9594,50436.0
2017-02-06 15:50:00,148.45,148.59,148.42,148.53,32415.0,129.9681,130.0907,129.9419,130.0382,32415.0
2017-02-06 15:55:00,148.54,148.68,148.52,148.64,41295.0,130.0469,130.1695,130.0294,130.1345,41295.0
2017-02-07 09:30:00,150.43,150.43,149.05,149.55,17701.0,131.7016,131.7016,130.4934,130.9312,17701.0
2017-02-07 09:35:00,149.64,149.94,149.48,149.89,19653.0,131.01,131.2726,130.8699,131.2288,19653.0
2017-02-07 09:40:00,149.85,149.95,149.69,149.84,7832.0,131.1938,131.2814,131.0537,131.1851,7832.0
2017-02-07 09:45:00,149.95,150.29,149.86,149.92,13762.0,131.2814,131.579,131.2026,131.2551,13762.0
2017-02-07 09:50:00,149.95,150.08,149.61,149.75,7935.0,131.2814,131.3952,130.9837,131.1063,7935.0
2017-02-07 09:55:00,149.77,149.78,149.24,149.36,14774.0,131.1238,131.1325,130.6598,130.7648,14774.0
2017-02-07 10:00:00,149.31,149.47,149.31,149.39,5901.0,130.7211,130.8611,130.7211,130.7911,5901.0
2017-02-07 10:05:00,149.36,149.49,149.23,149.29,46388.0,130.7648,130.8786,130.651,130.7035,46388.0
2017-02-07 10:10:00,149.33,149.44,149.2,149.35,4889.0,130.7386,130.8349,130.6247,130.7561,4889.0
2017-02-07 10:15:00,149.44,149.45,149.03,149.13,8064.0,130.8349,130.8436,130.4759,130.5635,8064.0
2017-02-07 10:20:00,149.12,149.18,148.86,148.86,22481.0,130.5547,130.6072,130.3271,130.3271,22481.0
2017-02-07 10:25:00,148.87,148.88,148.75,148.76,5730.0,130.3358,130.3446,130.2308,130.2395,5730.0
2017-02-07 10:30:00,148.81,148.87,148.57,148.58,111273.0,130.2833,130.3358,130.0732,130.0819,111273.0
2017-02-07 10:35:00,148.58,148.98,148.57,148.97,6938.0,130.0819,130.4321,130.0732,130.4234,6938.0
2017-02-07 10:40:00,148.91,149.1,148.9,149.1,11700.0,130.3709,130.5372,130.3621,130.5372,11700.0
2017-02-07 10:45:00,149.12,149.19,148.8,148.86,12602.0,130.5547,130.616,130.2745,130.3271,12602.0
2017-02-07 10:50:00,148.88,148.91,148.69,148.74,12432.0,130.3446,130.3709,130.1782,130.222,12432.0
2017-02-07 10:55:00,148.78,148.8,148.68,148.8,4845.0,130.257,130.2745,130.1695,130.2745,4845.0
2017-02-07 11:00:00,148.81,149.05,148.8,149.04,5600.0,130.2833,130.4934,130.2745,130.4847,5600.0
2017-02-07 11:05:00,149.04,149.06,148.9,149.05,5542.0,130.4847,130.5022,130.3621,130.4934,5542.0
2017-02-07 11:10:00,149.01,149.07,148.81,148.83,12388.0,130.4584,130.5109,130.2833,130.3008,12388.0
2017-02-07 11:15:00,148.81,148.81,148.34,148.34,19170.0,130.2833,130.2833,129.8718,129.8718,19170.0
2017-02-07 11:20:00,148.46,148.48,148.12,148.12,12205.0,129.9769,129.9944,129.6792,129.6792,12205.0
2017-02-07 11:25:00,148.11,148.24,148.04,148.24,6169.0,129.6704,129.7843,129.6092,129.7843,6169.0
2017-02-07 11:30:00,148.25,148.5,148.25,148.42,6756.0,129.793,130.0119,129.793,129.9419,6756.0
2017-02-07 11:35:00,148.42,148.42,148.31,148.36,4833.0,129.9419,129.9419,129.8456,129.8893,4833.0
2017-02-07 11:40:00,148.33,148.38,148.28,148.35,5749.0,129.8631,129.9068,129.8193,129.8806,5749.0
2017-02-07 11:45:00,148.41,148.42,148.34,148.39,4893.0,129.9331,129.9419,129.8718,129.9156,4893.0
2017-02-07 11:50:00,148.42,148.45,148.28,148.34,4653.0,129.9419,129.9681,129.8193,129.8718,4653.0
2017-02-07 11:55:00,148.34,148.43,148.33,148.41,3562.0,129.8718,129.9506,129.8631,129.9331,3562.0
2017-02-07 12:00:00,148.42,148.66,148.41,148.64,5100.0,129.9419,130.152,129.9331,130.1345,5100.0
2017-02-07 12:05:00,148.72,148.72,148.55,148.58,6942.0,130.2045,130.2045,130.0557,130.0819,6942.0
2017-02-07 12:10:00,148.6,148.68,148.59,148.65,5779.0,130.0994,130.1695,130.0907,130.1432,5779.0
2017-02-07 12:15:00,148.64,148.64,148.4,148.49,4882.0,130.1345,130.1345,129.9243,130.0031,4882.0
2017-02-07 12:20:00,148.47,148.47,148.28,148.38,7595.0,129.9856,129.9856,129.8193,129.9068,7595.0
2017-02-07 12:25:00,148.35,148.36,148.12,148.13,8512.0,129.8806,129.8893,129.6792,129.688,8512.0
2017-02-07 12:30:00,148.15,148.29,148.15,148.19,9975.0,129.7055,129.828,129.7055,129.7405,9975.0
2017-02-07 12:35:00,148.23,148.23,148.06,148.15,6428.0,129.7755,129.7755,129.6267,129.7055,6428.0
2017-02-07 12:40:00,148.15,148.18,147.79,147.79,16707.0,129.7055,129.7317,129.3903,129.3903,16707.0
2017-02-07 12:45:00,147.82,147.91,147.73,147.74,12749.0,129.4166,129.4953,129.3378,129.3465,12749.0
2017-02-07 12:50:00,147.69,147.99,147.69,147.96,6420.0,129.3027,129.5654,129.3027,129.5391,6420.0
2017-02-07 12:55:00,148.0,148.0,147.73,147.74,6677.0,129.5741,129.5741,129.3378,129.3465,6677.0
2017-02-07 13:00:00,147.73,147.86,147.71,147.79,10457.0,129.3378,129.4516,129.3202,129.3903,10457.0
2017-02-07 13:05:00,147.78,147.93,147.78,147.87,7905.0,129.3815,129.5129,129.3815,129.4603,7905.0
2017-02-07 13:10:00,147.88,147.96,147.85,147.94,6890.0,129.4691,129.5391,129.4428,129.5216,6890.0
2017-02-07 13:15:00,147.91,148.09,147.88,148.08,8092.0,129.4953,129.6529,129.4691,129.6442,8092.0
2017-02-07 13:20:00,148.08,148.16,148.0,148.06,7647.0,129.6442,129.7142,129.5741,129.6267,7647.0
2017-02-07 13:25:00,148.1,148.22,148.04,148.21,7000.0,129.6617,129.7668,129.6092,129.758,7000.0
2017-02-07 13:30:00,148.18,148.36,148.16,148.3,7618.0,129.7317,129.8893,129.7142,129.8368,7618.0
2017-02-07 13:35:00,148.31,148.34,148.27,148.34,5751.0,129.8456,129.8718,129.8105,129.8718,5751.0
2017-02-07 13:40:00,148.34,148.37,148.29,148.3,6770.0,129.8718,129.8981,129.828,129.8368,6770.0
2017-02-07 13:45:00,148.31,148.39,148.29,148.35,10421.0,129.8456,129.9156,129.828,129.8806,10421.0
2017-02-07 13:50:00,148.33,148.45,148.32,148.33,7885.0,129.8631,129.9681,129.8543,129.8631,7885.0
2017-02-07 13:55:00,148.33,148.39,148.28,148.32,6464.0,129.8631,129.9156,129.8193,129.8543,6464.0
2017-02-07 14:00:00,148.31,148.38,148.14,148.14,7229.0,129.8456,129.9068,129.6967,129.6967,7229.0
2017-02-07 14:05:00,148.12,148.18,148.08,148.15,6120.0,129.6792,129.7317,129.6442,129.7055,6120.0
2017-02-07 14:10:00,148.14,148.14,148.08,148.1,6142.0,129.6967,129.6967,129.6442,129.6617,6142.0
2017-02-07 14:15:00,148.11,148.17,148.01,148.03,10665.0,129.6704,129.723,129.5829,129.6004,10665.0
2017-02-07 14:20:00,148.04,148.08,147.98,147.98,5100.0,129.6092,129.6442,129.5566,129.5566,5100.0
2017-02-07 14:25:00,148.0,148.02,147.79,147.8,15794.0,129.5741,129.5917,129.3903,129.399,15794.0
2017-02-07 14:30:00,147.83,147.92,147.81,147.86,5118.0,129.4253,129.5041,129.4078,129.4516,5118.0
2017-02-07 14:35:00,147.87,147.95,147.71,147.71,6726.0,129.4603,129.5304,129.3202,129.3202,6726.0
2017-02-07 14:40:00,147.71,147.76,147.63,147.66,8812.0,129.3202,129.364,129.2502,129.2765,8812.0
2017-02-07 14:45:00,147.67,147.69,147.59,147.64,8804.0,129.2852,129.3027,129.2152,129.259,8804.0
2017-02-07 14:50:00,147.68,147.79,147.65,147.75,11634.0,129.294,129.3903,129.2677,129.3553,11634.0
2017-02-07 14:55:00,147.77,147.79,147.72,147.75,6617.0,129.3728,129.3903,129.329,129.3553,6617.0
2017-02-07 15:00:00,147.75,147.93,147.75,147.93,5085.0,129.3553,129.5129,129.3553,129.5129,5085.0
2017-02-07 15:05:00,147.93,147.99,147.91,147.96,24883.0,129.5129,129.5654,129.4953,129.5391,24883.0
2017-02-07 15:10:00,147.96,148.11,147.95,148.11,12616.0,129.5391,129.6704,129.5304,129.6704,12616.0
2017-02-07 15:15:00,148.12,148.13,148.03,148.06,20044.0,129.6792,129.688,129.6004,129.6267,20044.0
2017-02-07 15:20:00,148.07,148.13,148.02,148.04,18263.0,129.6354,129.688,129.5917,129.6092,18263.0
2017-02-07 15:25:00,148.04,148.18,148.04,148.15,9246.0,129.6092,129.7317,129.6092,129.7055,9246.0
2017-02-07 15:30:00,148.14,148.15,147.95,147.95,21859.0,129.6967,129.7055,129.5304,129.5304,21859.0
2017-02-07 15:35:00,147.96,147.96,147.86,147.92,15606.0,129.5391,129.5391,129.4516,129.5041,15606.0
2017-02-07 15:40:00,147.92,147.93,147.88,147.9,12633.0,129.5041,129.5129,129.4691,129.4866,12633.0
2017-02-07 15:45:00,147.92,147.96,147.84,147.84,26816.0,129.5041,129.5391,129.4341,129.4341,26816.0
2017-02-07 15:50:00,147.86,147.9,147.77,147.84,20020.0,129.4516,129.4866,129.3728,129.4341,20020.0
2017-02-07 15:55:00,147.84,148.1,147.83,147.93,75348.0,129.4341,129.6617,129.4253,129.5129,75348.0
2017-02-08 09:30:00,146.89,147.63,146.2,146.42,15911.0,129.178,129.8287,128.5712,128.7646,15911.0
2017-02-08 09:35:00,146.48,146.58,146.16,146.53,7191.0,128.8174,128.9054,128.536,128.8614,7191.0
2017-02-08 09:40:00,146.42,146.55,146.28,146.37,8227.0,128.7646,128.879,128.6415,128.7207,8227.0
2017-02-08 09:45:00,146.37,146.62,146.1,146.1,12462.0,128.7207,128.9405,128.4832,128.4832,12462.0
2017-02-08 09:50:00,146.08,146.22,145.98,146.04,4978.0,128.4656,128.5888,128.3777,128.4305,4978.0
2017-02-08 09:55:00,146.05,146.05,145.83,145.91,15303.0,128.4393,128.4393,128.2458,128.3161,15303.0
2017-02-08 10:00:00,145.95,145.96,145.58,145.6,20727.0,128.3513,128.3601,128.0259,128.0435,20727.0
2017-02-08 10:05:00,145.57,145.68,145.38,145.43,32228.0,128.0171,128.1139,127.8501,127.894,32228.0
2017-02-08 10:10:00,145.49,145.57,145.42,145.45,9541.0,127.9468,128.0171,127.8852,127.9116,9541.0
2017-02-08 10:15:00,145.5,145.67,145.42,145.61,10144.0,127.9556,128.1051,127.8852,128.0523,10144.0
2017-02-08 10:20:00,145.59,145.93,145.52,145.79,34934.0,128.0347,128.3337,127.9732,128.2106,34934.0
2017-02-08 10:25:00,145.77,145.95,145.74,145.9,6650.0,128.193,128.3513,128.1666,128.3073,6650.0
2017-02-08 10:30:00,146.06,146.27,146.06,146.1,6661.0,128.4481,128.6327,128.4481,128.4832,6661.0
2017-02-08 10:35:00,146.05,146.06,145.82,145.86,13860.0,128.4393,128.4481,128.237,128.2722,13860.0
2017-02-08 10:40:00,145.84,145.98,145.68,145.91,21950.0,128.2546,128.3777,128.1139,128.3161,21950.0
2017-02-08 10:45:00,145.99,146.16,145.93,146.13,39645.0,128.3865,128.536,128.3337,128.5096,39645.0
2017-02-08 10:50:00,146.13,146.56,146.11,146.47,38251.0,128.5096,128.8878,128.492,128.8086,38251.0
2017-02-08 10:55:00,146.46,146.6,146.46,146.57,19616.0,128.7998,128.9229,128.7998,128.8966,19616.0
2017-02-08 11:00:00,146.59,146.9,146.55,146.85,19228.0,128.9141,129.1868,128.879,129.1428,19228.0
2017-02-08 11:05:00,146.9,146.92,146.78,146.78,14638.0,129.1868,129.2044,129.0812,129.0812,14638.0
2017-02-08 11:10:00,146.78,147.01,146.78,146.96,7421.0,129.0812,129.2835,129.0812,129.2395,7421.0
2017-02-08 11:15:00,146.95,146.99,146.79,146.8,34332.0,129.2307,129.2659,129.09,129.0988,34332.0
2017-02-08 11:20:00,146.79,146.91,146.75,146.87,23165.0,129.09,129.1956,129.0549,129.1604,23165.0
2017-02-08 11:25:00,146.85,146.92,146.82,146.83,21309.0,129.1428,129.2044,129.1164,129.1252,21309.0
2017-02-08 11:30:00,146.83,146.91,146.79,146.82,22404.0,129.1252,129.1956,129.09,129.1164,22404.0
2017-02-08 11:35:00,146.82,146.82,146.53,146.56,20234.0,129.1164,129.1164,128.8614,128.8878,20234.0
2017-02-08 11:40:00,146.55,146.71,146.51,146.68,4873.0,128.879,129.0197,128.8438,128.9933,4873.0
2017-02-08 11:45:00,146.69,146.76,146.61,146.68,7100.0,129.0021,129.0637,128.9317,128.9933,7100.0
2017-02-08 11:50:00,146.61,146.63,146.58,146.58,4516.0,128.9317,128.9493,128.9054,128.9054,4516.0
2017-02-08 11:55:00,146.57,146.67,146.57,146.65,5525.0,128.8966,128.9845,128.8966,128.9669,5525.0
2017-02-08 12:00:00,146.65,146.87,146.62,146.83,11506.0,128.9669,129.1604,128.9405,129.1252,11506.0
2017-02-08 12:05:00,146.86,147.01,146.8,147.01,6707.0,129.1516,129.2835,129.0988,129.2835,6707.0
2017-02-08 12:10:00,147.03,147.05,146.92,146.92,7440.0,129.3011,129.3187,129.2044,129.2044,7440.0
2017-02-08 12:15:00,146.92,147.04,146.9,146.97,10543.0,129.2044,129.3099,129.1868,129.2483,10543.0
2017-02-08 12:20:00,146.97,147.03,146.96,147.02,7108.0,129.2483,129.3011,129.2395,129.2923,7108.0
2017-02-08 12:25:00,147.07,147.07,147.0,147.02,6869.0,129.3363,129.3363,129.2747,129.2923,6869.0
2017-02-08 12:30:00,147.02,147.02,146.92,146.96,4800.0,129.2923,129.2923,129.2044,129.2395,4800.0
2017-02-08 12:35:00,146.96,146.96,146.88,146.9,6000.0,129.2395,129.2395,129.1692,129.1868,6000.0
2017-02-08 12:40:00,146.9,146.91,146.82,146.85,4156.0,129.1868,129.1956,129.1164,129.1428,4156.0
2017-02-08 12:45:00,146.87,146.87,146.81,146.82,5100.0,129.1604,129.1604,129.1076,129.1164,5100.0
2017-02-08 12:50:00,146.82,146.85,146.76,146.77,7200.0,129.1164,129.1428,129.0637,129.0724,7200.0
2017-02-08 12:55:00,146.78,146.79,146.74,146.78,3100.0,129.0812,129.09,129.0461,129.0812,3100.0
2017-02-08 13:00:00,146.78,146.89,146.76,146.86,9628.0,129.0812,129.178,129.0637,129.1516,9628.0
2017-02-08 13:05:00,146.87,147.03,146.87,146.96,12857.0,129.1604,129.3011,129.1604,129.2395,12857.0
2017-02-08 13:10:00,146.95,146.96,146.8,146.84,9015.0,129.2307,129.2395,129.0988,129.134,9015.0
2017-02-08 13:15:00,146.87,146.92,146.86,146.9,4602.0,129.1604,129.2044,129.1516,129.1868,4602.0
2017-02-08 13:20:00,146.88,146.97,146.86,146.89,4339.0,129.1692,129.2483,129.1516,129.178,4339.0
2017-02-08 13:25:00,146.89,146.98,146.89,146.96,7845.0,129.178,129.2571,129.178,129.2395,7845.0
2017-02-08 13:30:00,146.96,147.0,146.94,146.97,15551.0,129.2395,129.2747,129.2219,129.2483,15551.0
2017-02-08 13:35:00,146.97,147.01,146.94,146.97,12451.0,129.2483,129.2835,129.2219,129.2483,12451.0
2017-02-08 13:40:00,146.96,147.0,146.95,147.0,8366.0,129.2395,129.2747,129.2307,129.2747,8366.0
2017-02-08 13:45:00,147.0,147.14,146.97,147.11,8824.0,129.2747,129.3978,129.2483,129.3714,8824.0
2017-02-08 13:50:00,147.08,147.12,147.07,147.1,12001.0,129.3451,129.3802,129.3363,129.3627,12001.0
2017-02-08 13:55:00,147.07,147.21,147.06,147.17,6569.0,129.3363,129.4594,129.3275,129.4242,6569.0
2017-02-08 14:00:00,147.16,147.23,147.16,147.19,6849.0,129.4154,129.477,129.4154,129.4418,6849.0
2017-02-08 14:05:00,147.19,147.25,147.19,147.22,10189.0,129.4418,129.4946,129.4418,129.4682,10189.0
2017-02-08 14:10:00,147.22,147.23,147.2,147.22,13896.0,129.4682,129.477,129.4506,129.4682,13896.0
2017-02-08 14:15:00,147.22,147.28,147.21,147.26,5036.0,129.4682,129.5209,129.4594,129.5034,5036.0
2017-02-08 14:20:00,147.25,147.27,147.24,147.27,8416.0,129.4946,129.5122,129.4858,129.5122,8416.0
2017-02-08 14:25:00,147.24,147.24,147.12,147.12,6347.0,129.4858,129.4858,129.3802,129.3802,6347.0
2017-02-08 14:30:00,147.12,147.13,147.09,147.12,9910.0,129.3802,129.389,129.3539,129.3802,9910.0
2017-02-08 14:35:00,147.12,147.21,147.1,147.18,9793.0,129.3802,129.4594,129.3627,129.433,9793.0
2017-02-08 14:40:00,147.18,147.19,147.16,147.17,10496.0,129.433,129.4418,129.4154,129.4242,10496.0
2017-02-08 14:45:00,147.18,147.25,147.17,147.25,9399.0,129.433,129.4946,129.4242,129.4946,9399.0
2017-02-08 14:50:00,147.26,147.33,147.21,147.33,5050.0,129.5034,129.5649,129.4594,129.5649,5050.0
2017-02-08 14:55:00,147.34,147.44,147.34,147.39,10291.0,129.5737,129.6617,129.5737,129.6177,10291.0
2017-02-08 15:00:00,147.4,147.4,147.32,147.33,10740.0,129.6265,129.6265,129.5561,129.5649,10740.0
2017-02-08 15:05:00,147.35,147.4,147.32,147.35,11820.0,129.5825,129.6265,129.5561,129.5825,11820.0
2017-02-08 15:10:00,147.35,147.4,147.35,147.4,3744.0,129.5825,129.6265,129.5825,129.6265,3744.0
2017-02-08 15:15:00,147.4,147.4,147.38,147.38,23718.0,129.6265,129.6265,129.6089,129.6089,23718.0
2017-02-08 15:20:00,147.37,147.38,147.29,147.3,10451.0,129.6001,129.6089,129.5297,129.5385,10451.0
2017-02-08 15:25:00,147.3,147.41,147.29,147.4,22077.0,129.5385,129.6353,129.5297,129.6265,22077.0
2017-02-08 15:30:00,147.4,147.43,147.38,147.41,24763.0,129.6265,129.6529,129.6089,129.6353,24763.0
2017-02-08 15:35:00,147.4,147.41,147.39,147.39,16191.0,129.6265,129.6353,129.6177,129.6177,16191.0
2017-02-08 15:40:00,147.39,147.44,147.38,147.43,33151.0,129.6177,129.6617,129.6089,129.6529,33151.0
2017-02-08 15:45:00,147.44,147.44,147.38,147.4,23772.0,129.6617,129.6617,129.6089,129.6265,23772.0
2017-02-08 15:50:00,147.41,147.42,147.38,147.4,36027.0,129.6353,129.6441,129.6089,129.6265,36027.0
2017-02-08 15:55:00,147.4,147.46,147.38,147.45,67137.0,129.6265,129.6792,129.6089,129.6704,67137.0
2017-02-09 09:30:00,147.79,148.11,147.61,147.86,4676.0,129.9695,130.2509,129.8112,130.031,4676.0
2017-02-09 09:35:00,147.41,148.05,147.41,147.74,4263.0,129.6353,130.1981,129.6353,129.9255,4263.0
2017-02-09 09:40:00,147.71,147.96,147.49,147.7,7807.0,129.8991,130.119,129.7056,129.8903,7807.0
2017-02-09 09:45:00,147.65,147.74,147.36,147.54,5436.0,129.8463,129.9255,129.5913,129.7496,5436.0
2017-02-09 09:50:00,147.49,147.73,147.38,147.63,7251.0,129.7056,129.9167,129.6089,129.8287,7251.0
2017-02-09 09:55:00,147.59,147.92,147.58,147.88,5877.0,129.7936,130.0838,129.7848,130.0486,5877.0
2017-02-09 10:00:00,147.88,147.94,147.75,147.8,9273.0,130.0486,130.1014,129.9343,129.9782,9273.0
2017-02-09 10:05:00,147.8,147.92,147.74,147.92,12059.0,129.9782,130.0838,129.9255,130.0838,12059.0
2017-02-09 10:10:00,147.88,148.1,147.83,148.09,10319.0,130.0486,130.2421,130.0046,130.2333,10319.0
2017-02-09 10:15:00,148.1,148.1,147.97,148.03,5237.0,130.2421,130.2421,130.1277,130.1805,5237.0
2017-02-09 10:20:00,148.02,148.37,148.0,148.29,7618.0,130.1717,130.4795,130.1541,130.4092,7618.0
2017-02-09 10:25:00,148.33,148.44,148.32,148.44,4400.0,130.4443,130.5411,130.4355,130.5411,4400.0
2017-02-09 10:30:00,148.44,148.58,148.41,148.53,13524.0,130.5411,130.6642,130.5147,130.6202,13524.0
2017-02-09 10:35:00,148.52,148.57,148.47,148.5,7393.0,130.6114,130.6554,130.5675,130.5938,7393.0
2017-02-09 10:40:00,148.52,148.88,148.52,148.87,8666.0,130.6114,130.928,130.6114,130.9192,8666.0
2017-02-09 10:45:00,148.94,149.13,148.9,149.13,8900.0,130.9808,131.1479,130.9456,131.1479,8900.0
2017-02-09 10:50:00,149.13,149.16,149.04,149.16,6725.0,131.1479,131.1743,131.0687,131.1743,6725.0
2017-02-09 10:55:00,149.17,149.37,149.14,149.37,5880.0,131.1831,131.3589,131.1567,131.3589,5880.0
2017-02-09 11:00:00,149.4,149.44,149.23,149.3,14646.0,131.3853,131.4205,131.2358,131.2974,14646.0
2017-02-09 11:05:00,149.31,149.31,149.04,149.08,6297.0,131.3062,131.3062,131.0687,131.1039,6297.0
2017-02-09 11:10:00,149.07,149.14,149.04,149.04,2100.0,131.0951,131.1567,131.0687,131.0687,2100.0
2017-02-09 11:15:00,149.08,149.25,149.07,149.24,8367.0,131.1039,131.2534,131.0951,131.2446,8367.0
2017-02-09 11:20:00,149.26,149.31,149.16,149.22,7800.0,131.2622,131.3062,131.1743,131.227,7800.0
2017-02-09 11:25:00,149.27,149.52,149.27,149.5,9121.0,131.271,131.4908,131.271,131.4733,9121.0
2017-02-09 11:30:00,149.5,149.51,149.34,149.34,9053.0,131.4733,131.4821,131.3326,131.3326,9053.0
2017-02-09 11:35:00,149.4,149.48,149.28,149.44,7300.0,131.3853,131.4557,131.2798,131.4205,7300.0
2017-02-09 11:40:00,149.39,149.45,149.37,149.45,3800.0,131.3765,131.4293,131.3589,131.4293,3800.0
2017-02-09 11:45:00,149.46,149.46,149.06,149.17,9974.0,131.4381,131.4381,131.0863,131.1831,9974.0
2017-02-09 11:50:00,149.2,149.33,149.2,149.26,5000.0,131.2094,131.3238,131.2094,131.2622,5000.0
2017-02-09 11:55:00,149.28,149.29,149.08,149.1,7326.0,131.2798,131.2886,131.1039,131.1215,7326.0
2017-02-09 12:00:00,149.11,149.13,148.99,149.04,9449.0,131.1303,131.1479,131.0248,131.0687,9449.0
2017-02-09 12:05:00,149.06,149.07,148.87,148.98,9050.0,131.0863,131.0951,130.9192,131.016,9050.0
2017-02-09 12:10:00,148.99,149.22,148.99,149.22,3065.0,131.0248,131.227,131.0248,131.227,3065.0
2017-02-09 12:15:00,149.22,149.24,149.12,149.19,6500.0,131.227,131.2446,131.1391,131.2006,6500.0
2017-02-09 12:20:00,149.18,149.23,148.92,148.92,19999.0,131.1918,131.2358,130.9632,130.9632,19999.0
2017-02-09 12:25:00,148.96,149.18,148.96,149.06,19867.0,130.9984,131.1918,130.9984,131.0863,19867.0
2017-02-09 12:30:00,149.13,149.17,149.0,149.14,8650.0,131.1479,131.1831,131.0336,131.1567,8650.0
2017-02-09 12:35:00,149.08,149.17,149.05,149.12,14147.0,131.1039,131.1831,131.0775,131.1391,14147.0
2017-02-09 12:40:00,149.14,149.26,149.14,149.26,5941.0,131.1567,131.2622,131.1567,131.2622,5941.0
2017-02-09 12:45:00,149.24,149.36,149.17,149.18,17305.0,131.2446,131.3501,131.1831,131.1918,17305.0
2017-02-09 12:50:00,149.17,149.2,149.03,149.13,4518.0,131.1831,131.2094,131.0599,131.1479,4518.0
2017-02-09 12:55:00,149.11,149.13,149.02,149.02,3300.0,131.1303,131.1479,131.0511,131.0511,3300.0
2017-02-09 13:00:00,149.0,149.03,148.91,148.96,8339.0,131.0336,131.0599,130.9544,130.9984,8339.0
2017-02-09 13:05:00,148.97,149.04,148.93,148.99,5358.0,131.0072,131.0687,130.972,131.0248,5358.0
2017-02-09 13:10:00,148.99,149.05,148.96,149.0,7891.0,131.0248,131.0775,130.9984,131.0336,7891.0
2017-02-09 13:15:00,149.0,149.08,148.97,148.97,5650.0,131.0336,131.1039,131.0072,131.0072,5650.0
2017-02-09 13:20:00,148.98,149.0,148.91,148.91,2900.0,131.016,131.0336,130.9544,130.9544,2900.0
2017-02-09 13:25:00,148.92,149.16,148.92,149.16,2950.0,130.9632,131.1743,130.9632,131.1743,2950.0
2017-02-09 13:30:00,149.15,149.16,149.02,149.05,4858.0,131.1655,131.1743,131.0511,131.0775,4858.0
2017-02-09 13:35:00,149.07,149.11,149.0,149.02,5800.0,131.0951,131.1303,131.0336,131.0511,5800.0
2017-02-09 13:40:00,149.0,149.13,149.0,149.1,3853.0,131.0336,131.1479,131.0336,131.1215,3853.0
2017-02-09 13:45:00,149.07,149.13,149.04,149.06,3126.0,131.0951,131.1479,131.0687,131.0863,3126.0
2017-02-09 13:50:00,149.06,149.09,149.05,149.06,4688.0,131.0863,131.1127,131.0775,131.0863,4688.0
2017-02-09 13:55:00,149.06,149.08,148.95,149.02,11021.0,131.0863,131.1039,130.9896,131.0511,11021.0
2017-02-09 14:00:00,149.05,149.06,149.0,149.0,4964.0,131.0775,131.0863,131.0336,131.0336,4964.0
2017-02-09 14:05:00,149.02,149.13,149.02,149.12,29480.0,131.0511,131.1479,131.0511,131.1391,29480.0
2017-02-09 14:10:00,149.08,149.13,149.01,149.05,4840.0,131.1039,131.1479,131.0423,131.0775,4840.0
2017-02-09 14:15:00,149.07,149.12,149.03,149.09,4287.0,131.0951,131.1391,131.0599,131.1127,4287.0
2017-02-09 14:20:00,149.07,149.15,149.07,149.15,1692.0,131.0951,131.1655,131.0951,131.1655,1692.0
2017-02-09 14:25:00,149.15,149.17,149.12,149.13,4968.0,131.1655,131.1831,131.1391,131.1479,4968.0
2017-02-09 14:30:00,149.13,149.18,149.13,149.14,7201.0,131.1479,131.1918,131.1479,131.1567,7201.0
2017-02-09 14:35:00,149.14,149.26,149.13,149.24,10248.0,131.1567,131.2622,131.1479,131.2446,10248.0
2017-02-09 14:40:00,149.27,149.27,149.21,149.23,1500.0,131.271,131.271,131.2182,131.2358,1500.0
2017-02-09 14:45:00,149.24,149.24,149.15,149.2,4936.0,131.2446,131.2446,131.1655,131.2094,4936.0
2017-02-09 14:50:00,149.18,149.18,149.07,149.07,2994.0,131.1918,131.1918,131.0951,131.0951,2994.0
2017-02-09 14:55:00,149.08,149.25,149.08,149.21,3728.0,131.1039,131.2534,131.1039,131.2182,3728.0
2017-02-09 15:00:00,149.21,149.28,149.2,149.26,6007.0,131.2182,131.2798,131.2094,131.2622,6007.0
2017-02-09 15:05:00,149.28,149.29,149.25,149.28,9633.0,131.2798,131.2886,131.2534,131.2798,9633.0
2017-02-09 15:10:00,149.27,149.31,149.24,149.26,16471.0,131.271,131.3062,131.2446,131.2622,16471.0
2017-02-09 15:15:00,149.27,149.33,149.26,149.33,15555.0,131.271,131.3238,131.2622,131.3238,15555.0
2017-02-09 15:20:00,149.31,149.31,149.26,149.27,13078.0,131.3062,131.3062,131.2622,131.271,13078.0
2017-02-09 15:25:00,149.28,149.31,149.26,149.26,11146.0,131.2798,131.3062,131.2622,131.2622,11146.0
2017-02-09 15:30:00,149.26,149.31,149.25,149.27,19942.0,131.2622,131.3062,131.2534,131.271,19942.0
2017-02-09 15:35:00,149.28,149.32,149.25,149.31,17361.0,131.2798,131.315,131.2534,131.3062,17361.0
2017-02-09 15:40:00,149.32,149.34,149.24,149.34,19828.0,131.315,131.3326,131.2446,131.3326,19828.0
2017-02-09 15:45:00,149.35,149.38,149.31,149.34,17991.0,131.3413,131.3677,131.3062,131.3326,17991.0
2017-02-09 15:50:00,149.34,149.34,149.31,149.33,19786.0,131.3326,131.3326,131.3062,131.3238,19786.0
2017-02-09 15:55:00,149.33,149.42,149.26,149.36,61506.0,131.3238,131.4029,131.2622,131.3501,61506.0
2017-02-10 09:30:00,149.76,149.77,149.05,149.12,14682.0,131.7019,131.7107,131.0775,131.1391,14682.0
2017-02-10 09:35:00,149.56,149.63,149.17,149.3,5547.0,131.526,131.5876,131.1831,131.2974,5547.0
2017-02-10 09:40:00,149.47,149.47,149.07,149.41,5447.0,131.4469,131.4469,131.0951,131.3941,5447.0
2017-02-10 09:45:00,149.4,149.53,149.11,149.37,11701.0,131.3853,131.4996,131.1303,131.3589,11701.0
2017-02-10 09:50:00,149.3,149.73,149.28,149.34,5852.0,131.2974,131.6755,131.2798,131.3326,5852.0
2017-02-10 09:55:00,149.38,149.51,149.27,149.51,3917.0,131.3677,131.4821,131.271,131.4821,3917.0
2017-02-10 10:00:00,149.45,149.49,149.31,149.49,7564.0,131.4293,131.4645,131.3062,131.4645,7564.0
2017-02-10 10:05:00,149.41,149.72,149.38,149.66,6368.0,131.3941,131.6667,131.3677,131.614,6368.0
2017-02-10 10:10:00,149.56,149.67,149.52,149.6,2928.0,131.526,131.6228,131.4908,131.5612,2928.0
2017-02-10 10:15:00,149.62,149.69,149.57,149.67,9157.0,131.5788,131.6404,131.5348,131.6228,9157.0
2017-02-10 10:20:00,149.67,149.69,149.6,149.69,12603.0,131.6228,131.6404,131.5612,131.6404,12603.0
2017-02-10 10:25:00,149.71,149.76,149.65,149.71,4416.0,131.6579,131.7019,131.6052,131.6579,4416.0
2017-02-10 10:30:00,149.7,149.87,149.6,149.86,6690.0,131.6491,131.7986,131.5612,131.7899,6690.0
2017-02-10 10:35:00,149.86,149.99,149.74,149.89,11129.0,131.7899,131.9042,131.6843,131.8162,11129.0
2017-02-10 10:40:00,149.9,149.92,149.75,149.92,5900.0,131.825,131.8426,131.6931,131.8426,5900.0
2017-02-10 10:45:00,149.86,149.86,149.7,149.77,14332.0,131.7899,131.7899,131.6491,131.7107,14332.0
2017-02-10 10:50:00,149.77,149.84,149.64,149.64,3000.0,131.7107,131.7723,131.5964,131.5964,3000.0
2017-02-10 10:55:00,149.62,149.68,149.59,149.63,4449.0,131.5788,131.6316,131.5524,131.5876,4449.0
2017-02-10 11:00:00,149.65,149.7,149.63,149.7,6653.0,131.6052,131.6491,131.5876,131.6491,6653.0
2017-02-10 11:05:00,149.7,149.7,149.63,149.64,19201.0,131.6491,131.6491,131.5876,131.5964,19201.0
2017-02-10 11:10:00,149.65,149.82,149.65,149.66,7589.0,131.6052,131.7547,131.6052,131.614,7589.0
2017-02-10 11:15:00,149.63,149.8,149.59,149.8,2641.0,131.5876,131.7371,131.5524,131.7371,2641.0
2017-02-10 11:20:00,149.82,149.89,149.81,149.86,4246.0,131.7547,131.8162,131.7459,131.7899,4246.0
2017-02-10 11:25:00,149.84,149.87,149.68,149.71,4500.0,131.7723,131.7986,131.6316,131.6579,4500.0
2017-02-10 11:30:00,149.73,149.78,149.65,149.65,5203.0,131.6755,131.7195,131.6052,131.6052,5203.0
2017-02-10 11:35:00,149.65,149.77,149.64,149.65,5427.0,131.6052,131.7107,131.5964,131.6052,5427.0
2017-02-10 11:40:00,149.7,149.78,149.7,149.75,4507.0,131.6491,131.7195,131.6491,131.6931,4507.0
2017-02-10 11:45:00,149.79,149.79,149.65,149.75,5940.0,131.7283,131.7283,131.6052,131.6931,5940.0
2017-02-10 11:50:00,149.75,149.75,149.64,149.69,4500.0,131.6931,131.6931,131.5964,131.6404,4500.0
2017-02-10 11:55:00,149.76,149.76,149.65,149.65,2748.0,131.7019,131.7019,131.6052,131.6052,2748.0
2017-02-10 12:00:00,149.68,149.71,149.65,149.7,8138.0,131.6316,131.6579,131.6052,131.6491,8138.0
2017-02-10 12:05:00,149.69,149.84,149.69,149.84,3432.0,131.6404,131.7723,131.6404,131.7723,3432.0
2017-02-10 12:10:00,149.86,149.86,149.74,149.74,3376.0,131.7899,131.7899,131.6843,131.6843,3376.0
2017-02-10 12:15:00,149.74,149.81,149.72,149.76,3450.0,131.6843,131.7459,131.6667,131.7019,3450.0
2017-02-10 12:20:00,149.81,149.82,149.67,149.75,4095.0,131.7459,131.7547,131.6228,131.6931,4095.0
2017-02-10 12:25:00,149.76,149.76,149.72,149.75,1300.0,131.7019,131.7019,131.6667,131.6931,1300.0
2017-02-10 12:30:00,149.75,149.9,149.7,149.89,4039.0,131.6931,131.825,131.6491,131.8162,4039.0
2017-02-10 12:35:00,149.87,149.87,149.81,149.81,2469.0,131.7986,131.7986,131.7459,131.7459,2469.0
2017-02-10 12:40:00,149.86,149.94,149.83,149.86,4736.0,131.7899,131.8602,131.7635,131.7899,4736.0
2017-02-10 12:45:00,149.91,149.91,149.84,149.88,2303.0,131.8338,131.8338,131.7723,131.8074,2303.0
2017-02-10 12:50:00,149.9,149.9,149.79,149.86,3100.0,131.825,131.825,131.7283,131.7899,3100.0
2017-02-10 12:55:00,149.86,149.9,149.82,149.85,1600.0,131.7899,131.825,131.7547,131.7811,1600.0
2017-02-10 13:00:00,149.83,149.83,149.78,149.82,3068.0,131.7635,131.7635,131.7195,131.7547,3068.0
2017-02-10 13:05:00,149.78,149.83,149.77,149.81,2429.0,131.7195,131.7635,131.7107,131.7459,2429.0
2017-02-10 13:10:00,149.82,149.88,149.81,149.88,2586.0,131.7547,131.8074,131.7459,131.8074,2586.0
2017-02-10 13:15:00,149.88,149.94,149.84,149.88,4183.0,131.8074,131.8602,131.7723,131.8074,4183.0
2017-02-10 13:20:00,149.86,149.96,149.85,149.95,4500.0,131.7899,131.8778,131.7811,131.869,4500.0
2017-02-10 13:25:00,149.92,149.97,149.86,149.89,1624.0,131.8426,131.8866,131.7899,131.8162,1624.0
2017-02-10 13:30:00,149.89,149.93,149.77,149.83,6800.0,131.8162,131.8514,131.7107,131.7635,6800.0
2017-02-10 13:35:00,149.85,149.93,149.85,149.93,4997.0,131.7811,131.8514,131.7811,131.8514,4997.0
2017-02-10 13:40:00,149.94,150.06,149.94,150.0,3230.0,131.8602,131.9657,131.8602,131.913,3230.0
2017-02-10 13:45:00,150.03,150.09,149.98,150.05,4900.0,131.9394,131.9921,131.8954,131.9569,4900.0
2017-02-10 13:50:00,150.08,150.12,150.0,150.0,1900.0,131.9833,132.0185,131.913,131.913,1900.0
2017-02-10 13:55:00,149.97,150.01,149.87,149.87,3974.0,131.8866,131.9218,131.7986,131.7986,3974.0
2017-02-10 14:00:00,149.89,149.92,149.84,149.87,4376.0,131.8162,131.8426,131.7723,131.7986,4376.0
2017-02-10 14:05:00,149.91,149.97,149.86,149.97,9596.0,131.8338,131.8866,131.7899,131.8866,9596.0
2017-02-10 14:10:00,149.97,150.04,149.97,150.04,1904.0,131.8866,131.9481,131.8866,131.9481,1904.0
2017-02-10 14:15:00,150.05,150.07,150.01,150.03,3497.0,131.9569,131.9745,131.9218,131.9394,3497.0
2017-02-10 14:20:00,150.03,150.11,150.03,150.04,2382.0,131.9394,132.0097,131.9394,131.9481,2382.0
2017-02-10 14:25:00,150.02,150.04,150.0,150.04,4100.0,131.9306,131.9481,131.913,131.9481,4100.0
2017-02-10 14:30:00,150.02,150.02,149.97,150.01,5400.0,131.9306,131.9306,131.8866,131.9218,5400.0
2017-02-10 14:35:00,150.01,150.04,149.99,150.0,11664.0,131.9218,131.9481,131.9042,131.913,11664.0
2017-02-10 14:40:00,150.0,150.05,149.99,150.05,4740.0,131.913,131.9569,131.9042,131.9569,4740.0
2017-02-10 14:45:00,150.05,150.11,150.05,150.11,2465.0,131.9569,132.0097,131.9569,132.0097,2465.0
2017-02-10 14:50:00,150.08,150.09,149.99,150.02,5300.0,131.9833,131.9921,131.9042,131.9306,5300.0
2017-02-10 14:55:00,150.02,150.06,149.99,150.05,6681.0,131.9306,131.9657,131.9042,131.9569,6681.0
2017-02-10 15:00:00,150.02,150.04,149.98,150.0,5900.0,131.9306,131.9481,131.8954,131.913,5900.0
2017-02-10 15:05:00,150.0,150.1,149.99,150.1,11372.0,131.913,132.0009,131.9042,132.0009,11372.0
2017-02-10 15:10:00,150.1,150.14,150.06,150.07,10697.0,132.0009,132.0361,131.9657,131.9745,10697.0
2017-02-10 15:15:00,150.08,150.17,150.08,150.17,11018.0,131.9833,132.0625,131.9833,132.0625,11018.0
2017-02-10 15:20:00,150.14,150.14,150.08,150.11,5281.0,132.0361,132.0361,131.9833,132.0097,5281.0
2017-02-10 15:25:00,150.09,150.14,150.06,150.13,5800.0,131.9921,132.0361,131.9657,132.0273,5800.0
2017-02-10 15:30:00,150.13,150.21,150.12,150.21,23661.0,132.0273,132.0976,132.0185,132.0976,23661.0
2017-02-10 15:35:00,150.21,150.27,150.2,150.27,20405.0,132.0976,132.1504,132.0889,132.1504,20405.0
2017-02-10 15:40:00,150.27,150.29,150.23,150.25,10570.0,132.1504,132.168,132.1152,132.1328,10570.0
2017-02-10 15:45:00,150.26,150.33,150.24,150.31,22692.0,132.1416,132.2032,132.124,132.1856,22692.0
2017-02-10 15:50:00,150.3,150.32,150.27,150.31,31709.0,132.1768,132.1944,132.1504,132.1856,31709.0
2017-02-10 15:55:00,150.31,150.32,150.25,150.27,48927.0,132.1856,132.1944,132.1328,132.1504,48927.0
2017-02-13 09:30:00,151.01,151.33,151.0,151.33,11201.0,132.8012,133.0826,132.7924,133.0826,11201.0
2017-02-13 09:35:00,151.25,151.9,151.19,151.72,31337.0,133.0122,133.5839,132.9595,133.4256,31337.0
2017-02-13 09:40:00,151.83,152.27,151.8,152.27,18050.0,133.5223,133.9093,133.4959,133.9093,18050.0
2017-02-13 09:45:00,152.4,152.46,152.17,152.29,7054.0,134.0236,134.0763,133.8213,133.9268,7054.0
2017-02-13 09:50:00,152.28,152.43,152.12,152.39,23707.0,133.918,134.05,133.7773,134.0148,23707.0
2017-02-13 09:55:00,152.44,152.44,152.25,152.33,18877.0,134.0588,134.0588,133.8917,133.962,18877.0
2017-02-13 10:00:00,152.33,152.73,152.33,152.63,36503.0,133.962,134.3138,133.962,134.2258,36503.0
2017-02-13 10:05:00,152.72,152.85,152.71,152.81,15667.0,134.305,134.4193,134.2962,134.3841,15667.0
2017-02-13 10:10:00,152.81,152.87,152.56,152.63,13367.0,134.3841,134.4369,134.1643,134.2258,13367.0
2017-02-13 10:15:00,152.59,152.86,152.57,152.86,7126.0,134.1907,134.4281,134.1731,134.4281,7126.0
2017-02-13 10:20:00,152.84,152.94,152.79,152.94,5595.0,134.4105,134.4985,134.3666,134.4985,5595.0
2017-02-13 10:25:00,152.96,153.1,152.84,153.1,4215.0,134.5161,134.6392,134.4105,134.6392,4215.0
2017-02-13 10:30:00,153.13,153.13,152.91,153.0,17614.0,134.6656,134.6656,134.4721,134.5512,17614.0
2017-02-13 10:35:00,152.99,153.04,152.88,152.89,18554.0,134.5424,134.5864,134.4457,134.4545,18554.0
2017-02-13 10:40:00,152.95,153.0,152.84,152.84,6190.0,134.5073,134.5512,134.4105,134.4105,6190.0
2017-02-13 10:45:00,152.88,153.0,152.76,153.0,12526.0,134.4457,134.5512,134.3402,134.5512,12526.0
2017-02-13 10:50:00,153.01,153.01,152.8,152.8,7828.0,134.56,134.56,134.3753,134.3753,7828.0
2017-02-13 10:55:00,152.81,152.81,152.71,152.75,2050.0,134.3841,134.3841,134.2962,134.3314,2050.0
2017-02-13 11:00:00,152.76,152.91,152.73,152.79,14858.0,134.3402,134.4721,134.3138,134.3666,14858.0
2017-02-13 11:05:00,152.8,152.82,152.62,152.62,7709.0,134.3753,134.3929,134.2171,134.2171,7709.0
2017-02-13 11:10:00,152.66,152.77,152.64,152.72,9826.0,134.2522,134.349,134.2346,134.305,9826.0
2017-02-13 11:15:00,152.72,152.72,152.48,152.51,15457.0,134.305,134.305,134.0939,134.1203,15457.0
2017-02-13 11:20:00,152.51,152.74,152.36,152.74,12493.0,134.1203,134.3226,133.9884,134.3226,12493.0
2017-02-13 11:25:00,152.7,152.87,152.7,152.84,8479.0,134.2874,134.4369,134.2874,134.4105,8479.0
2017-02-13 11:30:00,152.83,152.9,152.69,152.72,7664.0,134.4017,134.4633,134.2786,134.305,7664.0
2017-02-13 11:35:00,152.71,152.76,152.6,152.69,10850.0,134.2962,134.3402,134.1995,134.2786,10850.0
2017-02-13 11:40:00,152.67,152.7,152.58,152.7,11600.0,134.261,134.2874,134.1819,134.2874,11600.0
2017-02-13 11:45:00,152.71,152.82,152.71,152.79,7269.0,134.2962,134.3929,134.2962,134.3666,7269.0
2017-02-13 11:50:00,152.79,152.85,152.73,152.82,6827.0,134.3666,134.4193,134.3138,134.3929,6827.0
2017-02-13 11:55:00,152.8,152.8,152.58,152.62,21774.0,134.3753,134.3753,134.1819,134.2171,21774.0
2017-02-13 12:00:00,152.59,152.74,152.59,152.73,12317.0,134.1907,134.3226,134.1907,134.3138,12317.0
2017-02-13 12:05:00,152.75,152.84,152.67,152.84,5600.0,134.3314,134.4105,134.261,134.4105,5600.0
2017-02-13 12:10:00,152.81,152.86,152.76,152.85,12934.0,134.3841,134.4281,134.3402,134.4193,12934.0
2017-02-13 12:15:00,152.84,152.87,152.72,152.82,8110.0,134.4105,134.4369,134.305,134.3929,8110.0
2017-02-13 12:20:00,152.81,152.81,152.69,152.76,8537.0,134.3841,134.3841,134.2786,134.3402,8537.0
2017-02-13 12:25:00,152.75,152.82,152.74,152.79,3576.0,134.3314,134.3929,134.3226,134.3666,3576.0
2017-02-13 12:30:00,152.82,152.91,152.72,152.85,9252.0,134.3929,134.4721,134.305,134.4193,9252.0
2017-02-13 12:35:00,152.85,152.99,152.84,152.96,10543.0,134.4193,134.5424,134.4105,134.5161,10543.0
2017-02-13 12:40:00,152.95,152.99,152.91,152.97,7956.0,134.5073,134.5424,134.4721,134.5248,7956.0
2017-02-13 12:45:00,152.95,153.02,152.87,152.91,10265.0,134.5073,134.5688,134.4369,134.4721,10265.0
2017-02-13 12:50:00,152.92,153.03,152.87,152.97,11468.0,134.4809,134.5776,134.4369,134.5248,11468.0
2017-02-13 12:55:00,152.98,153.02,152.95,153.02,4677.0,134.5336,134.5688,134.5073,134.5688,4677.0
2017-02-13 13:00:00,152.98,152.98,152.87,152.89,5800.0,134.5336,134.5336,134.4369,134.4545,5800.0
2017-02-13 13:05:00,152.9,152.9,152.73,152.75,7949.0,134.4633,134.4633,134.3138,134.3314,7949.0
2017-02-13 13:10:00,152.76,152.89,152.76,152.86,4427.0,134.3402,134.4545,134.3402,134.4281,4427.0
2017-02-13 13:15:00,152.9,152.94,152.85,152.88,4500.0,134.4633,134.4985,134.4193,134.4457,4500.0
2017-02-13 13:20:00,152.89,153.04,152.89,153.0,7940.0,134.4545,134.5864,134.4545,134.5512,7940.0
2017-02-13 13:25:00,153.0,153.0,152.94,152.99,6400.0,134.5512,134.5512,134.4985,134.5424,6400.0
2017-02-13 13:30:00,152.97,153.02,152.93,153.01,4432.0,134.5248,134.5688,134.4897,134.56,4432.0
2017-02-13 13:35:00,153.0,153.0,152.91,152.93,11647.0,134.5512,134.5512,134.4721,134.4897,11647.0
2017-02-13 13:40:00,152.95,153.0,152.9,152.96,12616.0,134.5073,134.5512,134.4633,134.5161,12616.0
2017-02-13 13:45:00,152.93,152.96,152.86,152.87,4111.0,134.4897,134.5161,134.4281,134.4369,4111.0
2017-02-13 13:50:00,152.87,152.87,152.73,152.76,8003.0,134.4369,134.4369,134.3138,134.3402,8003.0
2017-02-13 13:55:00,152.74,152.78,152.72,152.76,22859.0,134.3226,134.3578,134.305,134.3402,22859.0
2017-02-13 14:00:00,152.77,152.77,152.62,152.63,47777.0,134.349,134.349,134.2171,134.2258,47777.0
2017-02-13 14:05:00,152.61,152.75,152.51,152.75,8969.0,134.2083,134.3314,134.1203,134.3314,8969.0
2017-02-13 14:10:00,152.74,152.76,152.66,152.76,6188.0,134.3226,134.3402,134.2522,134.3402,6188.0
2017-02-13 14:15:00,152.76,152.76,152.63,152.66,4650.0,134.3402,134.3402,134.2258,134.2522,4650.0
2017-02-13 14:20:00,152.66,152.66,152.58,152.6,4186.0,134.2522,134.2522,134.1819,134.1995,4186.0
2017-02-13 14:25:00,152.65,152.71,152.64,152.68,5745.0,134.2434,134.2962,134.2346,134.2698,5745.0
2017-02-13 14:30:00,152.65,152.68,152.57,152.59,5570.0,134.2434,134.2698,134.1731,134.1907,5570.0
2017-02-13 14:35:00,152.59,152.59,152.46,152.5,4513.0,134.1907,134.1907,134.0763,134.1115,4513.0
2017-02-13 14:40:00,152.5,152.58,152.5,152.58,7160.0,134.1115,134.1819,134.1115,134.1819,7160.0
2017-02-13 14:45:00,152.6,152.62,152.53,152.55,4349.0,134.1995,134.2171,134.1379,134.1555,4349.0
2017-02-13 14:50:00,152.56,152.6,152.49,152.49,7020.0,134.1643,134.1995,134.1027,134.1027,7020.0
2017-02-13 14:55:00,152.43,152.53,152.43,152.46,4508.0,134.05,134.1379,134.05,134.0763,4508.0
2017-02-13 15:00:00,152.45,152.49,152.42,152.42,7473.0,134.0675,134.1027,134.0412,134.0412,7473.0
2017-02-13 15:05:00,152.43,152.66,152.43,152.64,8412.0,134.05,134.2522,134.05,134.2346,8412.0
2017-02-13 15:10:00,152.63,152.63,152.55,152.6,8186.0,134.2258,134.2258,134.1555,134.1995,8186.0
2017-02-13 15:15:00,152.59,152.6,152.55,152.56,5447.0,134.1907,134.1995,134.1555,134.1643,5447.0
2017-02-13 15:20:00,152.56,152.57,152.46,152.49,9504.0,134.1643,134.1731,134.0763,134.1027,9504.0
2017-02-13 15:25:00,152.5,152.5,152.41,152.44,8014.0,134.1115,134.1115,134.0324,134.0588,8014.0
2017-02-13 15:30:00,152.41,152.43,152.29,152.33,7800.0,134.0324,134.05,133.9268,133.962,7800.0
2017-02-13 15:35:00,152.31,152.53,152.31,152.53,12674.0,133.9444,134.1379,133.9444,134.1379,12674.0
2017-02-13 15:40:00,152.53,152.57,152.45,152.55,8897.0,134.1379,134.1731,134.0675,134.1555,8897.0
2017-02-13 15:45:00,152.55,152.62,152.52,152.61,16736.0,134.1555,134.2171,134.1291,134.2083,16736.0
2017-02-13 15:50:00,152.6,152.66,152.56,152.59,15864.0,134.1995,134.2522,134.1643,134.1907,15864.0
2017-02-13 15:55:00,152.59,152.6,152.45,152.48,44169.0,134.1907,134.1995,134.0675,134.0939,44169.0
2017-02-14 09:30:00,151.95,152.55,151.69,152.1,19386.0,133.6278,134.1555,133.3992,133.7598,19386.0
2017-02-14 09:35:00,152.04,152.13,151.57,151.57,24011.0,133.707,133.7861,133.2937,133.2937,24011.0
2017-02-14 09:40:00,151.8,151.86,151.33,151.33,5600.0,133.4959,133.5487,133.0826,133.0826,5600.0
2017-02-14 09:45:00,151.41,151.44,151.07,151.08,5335.0,133.153,133.1793,132.8539,132.8627,5335.0
2017-02-14 09:50:00,151.01,151.24,150.95,151.12,11794.0,132.8012,133.0035,132.7484,132.8979,11794.0
2017-02-14 09:55:00,151.17,151.4,151.17,151.4,2815.0,132.9419,133.1442,132.9419,133.1442,2815.0
2017-02-14 10:00:00,151.38,151.64,151.34,151.61,4433.0,133.1266,133.3552,133.0914,133.3288,4433.0
2017-02-14 10:05:00,151.63,151.9,151.62,151.9,27540.0,133.3464,133.5839,133.3376,133.5839,27540.0
2017-02-14 10:10:00,151.89,152.37,151.83,152.37,5671.0,133.5751,133.9972,133.5223,133.9972,5671.0
2017-02-14 10:15:00,152.37,152.42,152.16,152.19,8804.0,133.9972,134.0412,133.8125,133.8389,8804.0
2017-02-14 10:20:00,152.14,152.14,152.0,152.0,4448.0,133.7949,133.7949,133.6718,133.6718,4448.0
2017-02-14 10:25:00,152.02,152.1,151.98,152.1,10704.0,133.6894,133.7598,133.6542,133.7598,10704.0
2017-02-14 10:30:00,152.07,152.07,151.97,152.02,7086.0,133.7334,133.7334,133.6454,133.6894,7086.0
2017-02-14 10:35:00,152.0,152.03,151.96,152.01,6531.0,133.6718,133.6982,133.6366,133.6806,6531.0
2017-02-14 10:40:00,151.97,152.03,151.91,151.92,2802.0,133.6454,133.6982,133.5927,133.6015,2802.0
2017-02-14 10:45:00,151.94,152.05,151.92,152.03,8400.0,133.619,133.7158,133.6015,133.6982,8400.0
2017-02-14 10:50:00,152.05,152.25,152.04,152.2,7878.0,133.7158,133.8917,133.707,133.8477,7878.0
2017-02-14 10:55:00,152.21,152.34,152.2,152.3,3358.0,133.8565,133.9708,133.8477,133.9356,3358.0
2017-02-14 11:00:00,152.33,152.34,152.22,152.3,5521.0,133.962,133.9708,133.8653,133.9356,5521.0
2017-02-14 11:05:00,152.27,152.27,151.93,152.0,7363.0,133.9093,133.9093,133.6103,133.6718,7363.0
2017-02-14 11:10:00,152.06,152.32,152.06,152.32,2920.0,133.7246,133.9532,133.7246,133.9532,2920.0
2017-02-14 11:15:00,152.32,152.43,152.29,152.39,3785.0,133.9532,134.05,133.9268,134.0148,3785.0
2017-02-14 11:20:00,152.46,152.47,152.41,152.43,1900.0,134.0763,134.0851,134.0324,134.05,1900.0
2017-02-14 11:25:00,152.4,152.47,152.39,152.41,3077.0,134.0236,134.0851,134.0148,134.0324,3077.0
2017-02-14 11:30:00,152.46,152.5,152.39,152.49,2590.0,134.0763,134.1115,134.0148,134.1027,2590.0
2017-02-14 11:35:00,152.46,152.47,152.38,152.38,4300.0,134.0763,134.0851,134.006,134.006,4300.0
2017-02-14 11:40:00,152.4,152.41,152.3,152.3,4300.0,134.0236,134.0324,133.9356,133.9356,4300.0
2017-02-14 11:45:00,152.29,152.3,152.23,152.27,3107.0,133.9268,133.9356,133.8741,133.9093,3107.0
2017-02-14 11:50:00,152.26,152.33,152.25,152.31,4115.0,133.9005,133.962,133.8917,133.9444,4115.0
2017-02-14 11:55:00,152.28,152.52,152.27,152.44,5206.0,133.918,134.1291,133.9093,134.0588,5206.0
2017-02-14 12:00:00,152.45,152.46,152.33,152.34,6349.0,134.0675,134.0763,133.962,133.9708,6349.0
2017-02-14 12:05:00,152.36,152.43,152.32,152.33,5900.0,133.9884,134.05,133.9532,133.962,5900.0
2017-02-14 12:10:00,152.3,152.35,152.3,152.32,1199.0,133.9356,133.9796,133.9356,133.9532,1199.0
2017-02-14 12:15:00,152.31,152.34,152.28,152.31,1800.0,133.9444,133.9708,133.918,133.9444,1800.0
2017-02-14 12:20:00,152.3,152.36,152.24,152.29,10948.0,133.9356,133.9884,133.8829,133.9268,10948.0
2017-02-14 12:25:00,152.3,152.32,152.24,152.26,8616.0,133.9356,133.9532,133.8829,133.9005,8616.0
2017-02-14 12:30:00,152.26,152.41,152.25,152.34,9487.0,133.9005,134.0324,133.8917,133.9708,9487.0
2017-02-14 12:35:00,152.32,152.34,152.25,152.3,4065.0,133.9532,133.9708,133.8917,133.9356,4065.0
2017-02-14 12:40:00,152.3,152.4,152.3,152.4,2300.0,133.9356,134.0236,133.9356,134.0236,2300.0
2017-02-14 12:45:00,152.39,152.43,152.34,152.43,2029.0,134.0148,134.05,133.9708,134.05,2029.0
2017-02-14 12:50:00,152.45,152.51,152.42,152.42,5407.0,134.0675,134.1203,134.0412,134.0412,5407.0
2017-02-14 12:55:00,152.43,152.49,152.43,152.49,6750.0,134.05,134.1027,134.05,134.1027,6750.0
2017-02-14 13:00:00,152.48,152.53,152.43,152.53,3782.0,134.0939,134.1379,134.05,134.1379,3782.0
2017-02-14 13:05:00,152.53,152.66,152.48,152.57,8018.0,134.1379,134.2522,134.0939,134.1731,8018.0
2017-02-14 13:10:00,152.56,152.6,152.56,152.59,5508.0,134.1643,134.1995,134.1643,134.1907,5508.0
2017-02-14 13:15:00,152.58,152.63,152.51,152.54,6712.0,134.1819,134.2258,134.1203,134.1467,6712.0
2017-02-14 13:20:00,152.56,152.58,152.52,152.58,1314.0,134.1643,134.1819,134.1291,134.1819,1314.0
2017-02-14 13:25:00,152.58,152.58,152.44,152.55,3300.0,134.1819,134.1819,134.0588,134.1555,3300.0
2017-02-14 13:30:00,152.56,152.58,152.53,152.56,2005.0,134.1643,134.1819,134.1379,134.1643,2005.0
2017-02-14 13:35:00,152.61,152.61,152.54,152.61,2800.0,134.2083,134.2083,134.1467,134.2083,2800.0
2017-02-14 13:40:00,152.59,152.65,152.57,152.59,2782.0,134.1907,134.2434,134.1731,134.1907,2782.0
2017-02-14 13:45:00,152.58,152.6,152.54,152.6,1764.0,134.1819,134.1995,134.1467,134.1995,1764.0
2017-02-14 13:50:00,152.59,152.61,152.52,152.54,2552.0,134.1907,134.2083,134.1291,134.1467,2552.0
2017-02-14 13:55:00,152.57,152.63,152.57,152.62,2381.0,134.1731,134.2258,134.1731,134.2171,2381.0
2017-02-14 14:00:00,152.62,152.71,152.59,152.69,4701.0,134.2171,134.2962,134.1907,134.2786,4701.0
2017-02-14 14:05:00,152.67,152.83,152.67,152.78,8448.0,134.261,134.4017,134.261,134.3578,8448.0
2017-02-14 14:10:00,152.75,152.76,152.67,152.69,4329.0,134.3314,134.3402,134.261,134.2786,4329.0
2017-02-14 14:15:00,152.66,152.7,152.63,152.65,2200.0,134.2522,134.2874,134.2258,134.2434,2200.0
2017-02-14 14:20:00,152.63,152.67,152.57,152.61,2929.0,134.2258,134.261,134.1731,134.2083,2929.0
2017-02-14 14:25:00,152.67,152.67,152.51,152.52,3386.0,134.261,134.261,134.1203,134.1291,3386.0
2017-02-14 14:30:00,152.54,152.54,152.44,152.48,2299.0,134.1467,134.1467,134.0588,134.0939,2299.0
2017-02-14 14:35:00,152.48,152.53,152.46,152.48,4519.0,134.0939,134.1379,134.0763,134.0939,4519.0
2017-02-14 14:40:00,152.48,152.53,152.46,152.51,3452.0,134.0939,134.1379,134.0763,134.1203,3452.0
2017-02-14 14:45:00,152.5,152.51,152.3,152.33,6873.0,134.1115,134.1203,133.9356,133.962,6873.0
2017-02-14 14:50:00,152.35,152.38,152.33,152.34,2618.0,133.9796,134.006,133.962,133.9708,2618.0
2017-02-14 14:55:00,152.32,152.33,152.29,152.3,3643.0,133.9532,133.962,133.9268,133.9356,3643.0
2017-02-14 15:00:00,152.32,152.35,152.32,152.34,8550.0,133.9532,133.9796,133.9532,133.9708,8550.0
2017-02-14 15:05:00,152.33,152.35,152.3,152.33,5666.0,133.962,133.9796,133.9356,133.962,5666.0
2017-02-14 15:10:00,152.31,152.32,152.22,152.25,10803.0,133.9444,133.9532,133.8653,133.8917,10803.0
2017-02-14 15:15:00,152.25,152.31,152.25,152.26,7701.0,133.8917,133.9444,133.8917,133.9005,7701.0
2017-02-14 15:20:00,152.24,152.3,152.23,152.3,7327.0,133.8829,133.9356,133.8741,133.9356,7327.0
2017-02-14 15:25:00,152.31,152.41,152.29,152.41,5155.0,133.9444,134.0324,133.9268,134.0324,5155.0
2017-02-14 15:30:00,152.38,152.42,152.35,152.35,10463.0,134.006,134.0412,133.9796,133.9796,10463.0
2017-02-14 15:35:00,152.35,152.49,152.32,152.48,8516.0,133.9796,134.1027,133.9532,134.0939,8516.0
2017-02-14 15:40:00,152.48,152.57,152.47,152.55,18646.0,134.0939,134.1731,134.0851,134.1555,18646.0
2017-02-14 15:45:00,152.53,152.59,152.51,152.56,12874.0,134.1379,134.1907,134.1203,134.1643,12874.0
2017-02-14 15:50:00,152.55,152.63,152.5,152.59,16593.0,134.1555,134.2258,134.1115,134.1907,16593.0
2017-02-14 15:55:00,152.59,152.64,152.47,152.61,34451.0,134.1907,134.2346,134.0851,134.2083,34451.0
2017-02-15 09:30:00,153.64,154.96,153.07,154.66,43963.0,135.1141,136.2749,134.6128,136.0111,43963.0
2017-02-15 09:35:00,154.65,155.69,154.44,155.63,31818.0,136.0023,136.9169,135.8176,136.8641,31818.0
2017-02-15 09:40:00,155.45,155.64,155.14,155.64,26880.0,136.7058,136.8729,136.4332,136.8729,26880.0
2017-02-15 09:45:00,155.61,155.92,155.31,155.84,32080.0,136.8465,137.1191,136.5827,137.0488,32080.0
2017-02-15 09:50:00,155.87,155.92,155.47,155.64,26155.0,137.0752,137.1191,136.7234,136.8729,26155.0
2017-02-15 09:55:00,155.5,155.95,155.5,155.69,31342.0,136.7498,137.1455,136.7498,136.9169,31342.0
2017-02-15 10:00:00,155.62,155.86,155.49,155.83,51480.0,136.8553,137.0664,136.741,137.04,51480.0
2017-02-15 10:05:00,155.8,155.92,155.35,155.42,27340.0,137.0136,137.1191,136.6179,136.6794,27340.0
2017-02-15 10:10:00,155.43,155.62,155.4,155.58,20789.0,136.6882,136.8553,136.6618,136.8201,20789.0
2017-02-15 10:15:00,155.56,155.84,155.5,155.75,17277.0,136.8025,137.0488,136.7498,136.9696,17277.0
2017-02-15 10:20:00,155.71,155.88,155.64,155.69,14294.0,136.9345,137.084,136.8729,136.9169,14294.0
2017-02-15 10:25:00,155.69,155.87,155.66,155.66,27390.0,136.9169,137.0752,136.8905,136.8905,27390.0
2017-02-15 10:30:00,155.68,156.04,155.67,156.0,24780.0,136.9081,137.2247,136.8993,137.1895,24780.0
2017-02-15 10:35:00,156.03,156.43,155.77,155.98,55883.0,137.2159,137.5676,136.9872,137.1719,55883.0
2017-02-15 10:40:00,155.98,156.06,155.63,156.03,77298.0,137.1719,137.2423,136.8641,137.2159,77298.0
2017-02-15 10:45:00,156.05,156.35,156.02,156.26,20356.0,137.2335,137.4973,137.2071,137.4181,20356.0
2017-02-15 10:50:00,156.22,156.3,156.14,156.2,60110.0,137.383,137.4533,137.3126,137.3654,60110.0
2017-02-15 10:55:00,156.16,156.31,156.15,156.25,15627.0,137.3302,137.4621,137.3214,137.4093,15627.0
2017-02-15 11:00:00,156.29,156.37,156.18,156.32,14560.0,137.4445,137.5149,137.3478,137.4709,14560.0
2017-02-15 11:05:00,156.34,156.44,156.09,156.12,38960.0,137.4885,137.5764,137.2686,137.295,38960.0
2017-02-15 11:10:00,156.1,156.2,156.01,156.14,10317.0,137.2774,137.3654,137.1983,137.3126,10317.0
2017-02-15 11:15:00,156.13,156.27,156.0,156.15,35125.0,137.3038,137.4269,137.1895,137.3214,35125.0
2017-02-15 11:20:00,156.17,156.2,155.79,155.88,17333.0,137.339,137.3654,137.0048,137.084,17333.0
2017-02-15 11:25:00,155.84,156.01,155.84,155.94,6557.0,137.0488,137.1983,137.0488,137.1367,6557.0
2017-02-15 11:30:00,155.9,156.0,155.89,155.94,16051.0,137.1015,137.1895,137.0928,137.1367,16051.0
2017-02-15 11:35:00,155.95,155.97,155.87,155.92,23277.0,137.1455,137.1631,137.0752,137.1191,23277.0
2017-02-15 11:40:00,155.91,155.97,155.82,155.89,20283.0,137.1103,137.1631,137.0312,137.0928,20283.0
2017-02-15 11:45:00,155.87,156.12,155.8,156.02,25622.0,137.0752,137.295,137.0136,137.2071,25622.0
2017-02-15 11:50:00,156.0,156.03,155.65,155.75,15897.0,137.1895,137.2159,136.8817,136.9696,15897.0
2017-02-15 11:55:00,155.78,155.97,155.77,155.87,15952.0,136.996,137.1631,136.9872,137.0752,15952.0
2017-02-15 12:00:00,155.9,156.12,155.87,156.02,8798.0,137.1015,137.295,137.0752,137.2071,8798.0
2017-02-15 12:05:00,155.99,156.02,155.86,155.87,5821.0,137.1807,137.2071,137.0664,137.0752,5821.0
2017-02-15 12:10:00,155.86,155.89,155.75,155.84,8522.0,137.0664,137.0928,136.9696,137.0488,8522.0
2017-02-15 12:15:00,155.87,155.91,155.72,155.8,11205.0,137.0752,137.1103,136.9433,137.0136,11205.0
2017-02-15 12:20:00,155.8,156.25,155.76,156.25,11579.0,137.0136,137.4093,136.9784,137.4093,11579.0
2017-02-15 12:25:00,156.22,156.27,156.06,156.14,6535.0,137.383,137.4269,137.2423,137.3126,6535.0
2017-02-15 12:30:00,156.13,156.26,156.13,156.23,10123.0,137.3038,137.4181,137.3038,137.3918,10123.0
2017-02-15 12:35:00,156.22,156.32,156.22,156.25,7364.0,137.383,137.4709,137.383,137.4093,7364.0
2017-02-15 12:40:00,156.25,156.27,156.21,156.22,11092.0,137.4093,137.4269,137.3742,137.383,11092.0
2017-02-15 12:45:00,156.25,156.26,156.14,156.18,15690.0,137.4093,137.4181,137.3126,137.3478,15690.0
2017-02-15 12:50:00,156.18,156.27,156.18,156.25,11949.0,137.3478,137.4269,137.3478,137.4093,11949.0
2017-02-15 12:55:00,156.25,156.26,156.2,156.25,7559.0,137.4093,137.4181,137.3654,137.4093,7559.0
2017-02-15 13:00:00,156.22,156.27,156.2,156.24,13727.0,137.383,137.4269,137.3654,137.4006,13727.0
2017-02-15 13:05:00,156.22,156.22,156.03,156.04,7697.0,137.383,137.383,137.2159,137.2247,7697.0
2017-02-15 13:10:00,156.05,156.05,155.72,155.74,2384.0,137.2335,137.2335,136.9433,136.9608,2384.0
2017-02-15 13:15:00,155.73,155.79,155.72,155.75,3955.0,136.952,137.0048,136.9433,136.9696,3955.0
2017-02-15 13:20:00,155.73,155.8,155.73,155.77,36675.0,136.952,137.0136,136.952,136.9872,36675.0
2017-02-15 13:25:00,155.76,155.79,155.62,155.68,14249.0,136.9784,137.0048,136.8553,136.9081,14249.0
2017-02-15 13:30:00,155.7,155.95,155.7,155.95,7505.0,136.9257,137.1455,136.9257,137.1455,7505.0
2017-02-15 13:35:00,155.95,155.95,155.79,155.82,6290.0,137.1455,137.1455,137.0048,137.0312,6290.0
2017-02-15 13:40:00,155.83,155.88,155.83,155.84,3669.0,137.04,137.084,137.04,137.0488,3669.0
2017-02-15 13:45:00,155.84,155.99,155.84,155.97,4776.0,137.0488,137.1807,137.0488,137.1631,4776.0
2017-02-15 13:50:00,155.96,156.04,155.95,156.0,10331.0,137.1543,137.2247,137.1455,137.1895,10331.0
2017-02-15 13:55:00,156.0,156.04,155.84,155.84,18661.0,137.1895,137.2247,137.0488,137.0488,18661.0
2017-02-15 14:00:00,155.84,155.94,155.77,155.94,5450.0,137.0488,137.1367,136.9872,137.1367,5450.0
2017-02-15 14:05:00,155.9,155.92,155.84,155.84,3943.0,137.1015,137.1191,137.0488,137.0488,3943.0
2017-02-15 14:10:00,155.84,155.85,155.68,155.71,4448.0,137.0488,137.0576,136.9081,136.9345,4448.0
2017-02-15 14:15:00,155.7,155.71,155.57,155.62,6721.0,136.9257,136.9345,136.8113,136.8553,6721.0
2017-02-15 14:20:00,155.58,155.68,155.58,155.68,4693.0,136.8201,136.9081,136.8201,136.9081,4693.0
2017-02-15 14:25:00,155.67,155.75,155.63,155.71,11302.0,136.8993,136.9696,136.8641,136.9345,11302.0
2017-02-15 14:30:00,155.74,155.74,155.65,155.74,5213.0,136.9608,136.9608,136.8817,136.9608,5213.0
2017-02-15 14:35:00,155.73,155.78,155.68,155.72,9651.0,136.952,136.996,136.9081,136.9433,9651.0
2017-02-15 14:40:00,155.71,155.91,155.71,155.91,6949.0,136.9345,137.1103,136.9345,137.1103,6949.0
2017-02-15 14:45:00,155.91,155.91,155.81,155.81,4849.0,137.1103,137.1103,137.0224,137.0224,4849.0
2017-02-15 14:50:00,155.85,155.89,155.83,155.87,6184.0,137.0576,137.0928,137.04,137.0752,6184.0
2017-02-15 14:55:00,155.88,155.9,155.85,155.89,6059.0,137.084,137.1015,137.0576,137.0928,6059.0
2017-02-15 15:00:00,155.9,155.9,155.82,155.82,7386.0,137.1015,137.1015,137.0312,137.0312,7386.0
2017-02-15 15:05:00,155.8,155.86,155.77,155.84,7592.0,137.0136,137.0664,136.9872,137.0488,7592.0
2017-02-15 15:10:00,155.85,156.01,155.83,156.0,20910.0,137.0576,137.1983,137.04,137.1895,20910.0
2017-02-15 15:15:00,155.99,156.02,155.92,155.96,16774.0,137.1807,137.2071,137.1191,137.1543,16774.0
2017-02-15 15:20:00,155.95,156.0,155.92,155.99,7335.0,137.1455,137.1895,137.1191,137.1807,7335.0
2017-02-15 15:25:00,155.99,155.99,155.82,155.82,8150.0,137.1807,137.1807,137.0312,137.0312,8150.0
2017-02-15 15:30:00,155.81,155.84,155.77,155.78,12615.0,137.0224,137.0488,136.9872,136.996,12615.0
2017-02-15 15:35:00,155.79,155.8,155.66,155.68,17132.0,137.0048,137.0136,136.8905,136.9081,17132.0
2017-02-15 15:40:00,155.66,155.76,155.63,155.64,16308.0,136.8905,136.9784,136.8641,136.8729,16308.0
2017-02-15 15:45:00,155.64,155.72,155.61,155.69,27042.0,136.8729,136.9433,136.8465,136.9169,27042.0
2017-02-15 15:50:00,155.7,155.71,155.5,155.52,53036.0,136.9257,136.9345,136.7498,136.7674,53036.0
2017-02-15 15:55:00,155.51,155.58,155.43,155.49,69611.0,136.7586,136.8201,136.6882,136.741,69611.0
2017-02-16 09:30:00,155.56,155.75,154.89,155.67,16230.0,136.8025,136.9696,136.2133,136.8993,16230.0
2017-02-16 09:35:00,155.53,155.55,155.08,155.22,4698.0,136.7762,136.7938,136.3804,136.5035,4698.0
2017-02-16 09:40:00,155.1,155.22,154.94,154.95,3147.0,136.398,136.5035,136.2573,136.2661,3147.0
2017-02-16 09:45:00,154.91,154.94,154.61,154.7,4014.0,136.2309,136.2573,135.9671,136.0462,4014.0
2017-02-16 09:50:00,154.66,154.66,154.28,154.28,7890.0,136.0111,136.0111,135.6769,135.6769,7890.0
2017-02-16 09:55:00,154.31,154.44,154.18,154.27,11896.0,135.7033,135.8176,135.5889,135.6681,11896.0
2017-02-16 10:00:00,154.18,154.21,153.98,154.18,11154.0,135.5889,135.6153,135.4131,135.5889,11154.0
2017-02-16 10:05:00,154.21,154.76,154.19,154.72,12026.0,135.6153,136.099,135.5977,136.0638,12026.0
2017-02-16 10:10:00,154.73,154.75,154.42,154.42,11160.0,136.0726,136.0902,135.8,135.8,11160.0
2017-02-16 10:15:00,154.44,154.44,154.02,154.07,11482.0,135.8176,135.8176,135.4482,135.4922,11482.0
2017-02-16 10:20:00,154.02,154.13,153.92,153.97,13126.0,135.4482,135.545,135.3603,135.4043,13126.0
2017-02-16 10:25:00,153.98,154.0,153.85,153.87,6802.0,135.4131,135.4306,135.2987,135.3163,6802.0
2017-02-16 10:30:00,153.87,154.3,153.83,154.3,11938.0,135.3163,135.6945,135.2811,135.6945,11938.0
2017-02-16 10:35:00,154.32,154.36,154.2,154.36,7960.0,135.7121,135.7472,135.6065,135.7472,7960.0
2017-02-16 10:40:00,154.34,154.46,154.21,154.27,9676.0,135.7297,135.8352,135.6153,135.6681,9676.0
2017-02-16 10:45:00,154.27,154.27,154.0,154.0,15156.0,135.6681,135.6681,135.4306,135.4306,15156.0
2017-02-16 10:50:00,153.98,153.99,153.44,153.44,7280.0,135.4131,135.4219,134.9382,134.9382,7280.0
2017-02-16 10:55:00,153.44,153.77,153.43,153.77,6367.0,134.9382,135.2284,134.9294,135.2284,6367.0
2017-02-16 11:00:00,153.73,153.83,153.66,153.74,5472.0,135.1932,135.2811,135.1316,135.202,5472.0
2017-02-16 11:05:00,153.79,153.8,153.5,153.63,6735.0,135.246,135.2548,134.9909,135.1053,6735.0
2017-02-16 11:10:00,153.55,153.68,153.43,153.57,12076.0,135.0349,135.1492,134.9294,135.0525,12076.0
2017-02-16 11:15:00,153.55,153.79,153.55,153.75,9437.0,135.0349,135.246,135.0349,135.2108,9437.0
2017-02-16 11:20:00,153.71,153.8,153.71,153.75,7447.0,135.1756,135.2548,135.1756,135.2108,7447.0
2017-02-16 11:25:00,153.75,153.92,153.65,153.92,3100.0,135.2108,135.3603,135.1229,135.3603,3100.0
2017-02-16 11:30:00,153.91,154.07,153.91,154.01,7233.0,135.3515,135.4922,135.3515,135.4394,7233.0
2017-02-16 11:35:00,154.11,154.15,153.84,153.87,4006.0,135.5274,135.5626,135.2899,135.3163,4006.0
2017-02-16 11:40:00,153.88,153.93,153.81,153.92,5410.0,135.3251,135.3691,135.2636,135.3603,5410.0
2017-02-16 11:45:00,153.96,154.01,153.9,153.99,6542.0,135.3955,135.4394,135.3427,135.4219,6542.0
2017-02-16 11:50:00,154.01,154.16,154.01,154.03,3934.0,135.4394,135.5714,135.4394,135.457,3934.0
2017-02-16 11:55:00,154.02,154.05,153.95,154.04,5459.0,135.4482,135.4746,135.3867,135.4658,5459.0
2017-02-16 12:00:00,154.09,154.17,153.97,154.01,4685.0,135.5098,135.5802,135.4043,135.4394,4685.0
2017-02-16 12:05:00,154.01,154.01,153.89,153.95,3791.0,135.4394,135.4394,135.3339,135.3867,3791.0
2017-02-16 12:10:00,153.96,154.03,153.9,153.97,5855.0,135.3955,135.457,135.3427,135.4043,5855.0
2017-02-16 12:15:00,153.97,154.07,153.94,154.07,11719.0,135.4043,135.4922,135.3779,135.4922,11719.0
2017-02-16 12:20:00,154.06,154.1,153.9,153.9,5208.0,135.4834,135.5186,135.3427,135.3427,5208.0
2017-02-16 12:25:00,153.91,153.97,153.85,153.87,4882.0,135.3515,135.4043,135.2987,135.3163,4882.0
2017-02-16 12:30:00,153.92,154.02,153.89,154.02,4055.0,135.3603,135.4482,135.3339,135.4482,4055.0
2017-02-16 12:35:00,154.04,154.32,154.03,154.21,11474.0,135.4658,135.7121,135.457,135.6153,11474.0
2017-02-16 12:40:00,154.18,154.24,154.17,154.18,1207.0,135.5889,135.6417,135.5802,135.5889,1207.0
2017-02-16 12:45:00,154.2,154.22,154.1,154.15,4452.0,135.6065,135.6241,135.5186,135.5626,4452.0
2017-02-16 12:50:00,154.16,154.32,154.15,154.22,2541.0,135.5714,135.7121,135.5626,135.6241,2541.0
2017-02-16 12:55:00,154.21,154.21,154.0,154.04,7903.0,135.6153,135.6153,135.4306,135.4658,7903.0
2017-02-16 13:00:00,154.02,154.05,153.85,153.87,4646.0,135.4482,135.4746,135.2987,135.3163,4646.0
2017-02-16 13:05:00,153.86,153.87,153.79,153.85,3704.0,135.3075,135.3163,135.246,135.2987,3704.0
2017-02-16 13:10:00,153.82,153.86,153.7,153.73,3668.0,135.2724,135.3075,135.1668,135.1932,3668.0
2017-02-16 13:15:00,153.74,153.75,153.67,153.72,5817.0,135.202,135.2108,135.1404,135.1844,5817.0
2017-02-16 13:20:00,153.74,153.75,153.65,153.65,4871.0,135.202,135.2108,135.1229,135.1229,4871.0
2017-02-16 13:25:00,153.65,153.68,153.51,153.62,4086.0,135.1229,135.1492,134.9997,135.0965,4086.0
2017-02-16 13:30:00,153.63,153.64,153.51,153.59,3540.0,135.1053,135.1141,134.9997,135.0701,3540.0
2017-02-16 13:35:00,153.63,153.74,153.58,153.74,6100.0,135.1053,135.202,135.0613,135.202,6100.0
2017-02-16 13:40:00,153.72,153.75,153.57,153.64,2820.0,135.1844,135.2108,135.0525,135.1141,2820.0
2017-02-16 13:45:00,153.57,153.63,153.53,153.63,2522.0,135.0525,135.1053,135.0173,135.1053,2522.0
2017-02-16 13:50:00,153.66,153.69,153.54,153.64,2260.0,135.1316,135.158,135.0261,135.1141,2260.0
2017-02-16 13:55:00,153.66,153.74,153.57,153.7,2600.0,135.1316,135.202,135.0525,135.1668,2600.0
2017-02-16 14:00:00,153.7,153.91,153.65,153.9,6439.0,135.1668,135.3515,135.1229,135.3427,6439.0
2017-02-16 14:05:00,153.91,153.97,153.84,153.84,5073.0,135.3515,135.4043,135.2899,135.2899,5073.0
2017-02-16 14:10:00,153.84,153.89,153.77,153.88,3720.0,135.2899,135.3339,135.2284,135.3251,3720.0
2017-02-16 14:15:00,153.89,153.9,153.71,153.71,3305.0,135.3339,135.3427,135.1756,135.1756,3305.0
2017-02-16 14:20:00,153.73,153.87,153.7,153.75,5305.0,135.1932,135.3163,135.1668,135.2108,5305.0
2017-02-16 14:25:00,153.8,153.89,153.77,153.89,6835.0,135.2548,135.3339,135.2284,135.3339,6835.0
2017-02-16 14:30:00,153.83,153.91,153.8,153.85,9436.0,135.2811,135.3515,135.2548,135.2987,9436.0
2017-02-16 14:35:00,153.85,153.85,153.74,153.75,3702.0,135.2987,135.2987,135.202,135.2108,3702.0
2017-02-16 14:40:00,153.79,153.93,153.76,153.92,2597.0,135.246,135.3691,135.2196,135.3603,2597.0
2017-02-16 14:45:00,153.92,154.0,153.87,153.97,5593.0,135.3603,135.4306,135.3163,135.4043,5593.0
2017-02-16 14:50:00,153.91,154.0,153.79,154.0,8223.0,135.3515,135.4306,135.246,135.4306,8223.0
2017-02-16 14:55:00,154.03,154.07,153.99,154.03,24528.0,135.457,135.4922,135.4219,135.457,24528.0
2017-02-16 15:00:00,154.03,154.08,153.89,154.08,14504.0,135.457,135.501,135.3339,135.501,14504.0
2017-02-16 15:05:00,154.08,154.09,153.99,154.06,3455.0,135.501,135.5098,135.4219,135.4834,3455.0
2017-02-16 15:10:00,154.04,154.18,154.04,154.13,5930.0,135.4658,135.5889,135.4658,135.545,5930.0
2017-02-16 15:15:00,154.16,154.16,154.0,154.04,11404.0,135.5714,135.5714,135.4306,135.4658,11404.0
2017-02-16 15:20:00,154.03,154.21,154.03,154.18,12908.0,135.457,135.6153,135.457,135.5889,12908.0
2017-02-16 15:25:00,154.2,154.23,154.12,154.13,9105.0,135.6065,135.6329,135.5362,135.545,9105.0
2017-02-16 15:30:00,154.12,154.3,154.1,154.29,9990.0,135.5362,135.6945,135.5186,135.6857,9990.0
2017-02-16 15:35:00,154.3,154.35,154.21,154.23,8107.0,135.6945,135.7384,135.6153,135.6329,8107.0
2017-02-16 15:40:00,154.23,154.25,154.11,154.15,14938.0,135.6329,135.6505,135.5274,135.5626,14938.0
2017-02-16 15:45:00,154.14,154.17,154.06,154.07,30688.0,135.5538,135.5802,135.4834,135.4922,30688.0
2017-02-16 15:50:00,154.08,154.17,154.07,154.14,18401.0,135.501,135.5802,135.4922,135.5538,18401.0
2017-02-16 15:55:00,154.14,154.4,154.12,154.35,38421.0,135.5538,135.7824,135.5362,135.7384,38421.0
2017-02-17 09:30:00,153.7,154.38,152.97,152.97,141921.0,135.1668,135.7648,134.5248,134.5248,141921.0
2017-02-17 09:35:00,152.97,153.16,152.53,153.16,6661.0,134.5248,134.6919,134.1379,134.6919,6661.0
2017-02-17 09:40:00,153.13,153.6,152.81,153.43,17117.0,134.6656,135.0789,134.3841,134.9294,17117.0
2017-02-17 09:45:00,153.61,153.61,153.14,153.39,29926.0,135.0877,135.0877,134.6743,134.8942,29926.0
2017-02-17 09:50:00,153.4,153.43,152.66,152.84,16588.0,134.903,134.9294,134.2522,134.4105,16588.0
2017-02-17 09:55:00,152.72,152.98,152.61,152.98,10837.0,134.305,134.5336,134.2083,134.5336,10837.0
2017-02-17 10:00:00,152.88,153.19,152.79,153.19,8829.0,134.4457,134.7183,134.3666,134.7183,8829.0
2017-02-17 10:05:00,153.23,153.49,153.23,153.44,11013.0,134.7535,134.9821,134.7535,134.9382,11013.0
2017-02-17 10:10:00,153.4,153.52,153.36,153.52,5253.0,134.903,135.0085,134.8678,135.0085,5253.0
2017-02-17 10:15:00,153.58,153.59,153.38,153.43,4490.0,135.0613,135.0701,134.8854,134.9294,4490.0
2017-02-17 10:20:00,153.38,153.42,153.1,153.25,20187.0,134.8854,134.9206,134.6392,134.7711,20187.0
2017-02-17 10:25:00,153.3,153.42,153.3,153.42,2700.0,134.8151,134.9206,134.8151,134.9206,2700.0
2017-02-17 10:30:00,153.37,153.41,153.2,153.27,6995.0,134.8766,134.9118,134.7271,134.7887,6995.0
2017-02-17 10:35:00,153.26,153.26,153.08,153.17,9637.0,134.7799,134.7799,134.6216,134.7007,9637.0
2017-02-17 10:40:00,153.18,153.27,153.13,153.27,2100.0,134.7095,134.7887,134.6656,134.7887,2100.0
2017-02-17 10:45:00,153.23,153.28,153.19,153.23,6198.0,134.7535,134.7975,134.7183,134.7535,6198.0
2017-02-17 10:50:00,153.19,153.24,153.12,153.15,4300.0,134.7183,134.7623,134.6568,134.6831,4300.0
2017-02-17 10:55:00,153.12,153.2,153.06,153.11,49157.0,134.6568,134.7271,134.604,134.648,49157.0
2017-02-17 11:00:00,153.13,153.26,153.13,153.22,7828.0,134.6656,134.7799,134.6656,134.7447,7828.0
2017-02-17 11:05:00,153.24,153.31,153.16,153.31,7112.0,134.7623,134.8238,134.6919,134.8238,7112.0
2017-02-17 11:10:00,153.31,153.46,153.28,153.46,6287.0,134.8238,134.9558,134.7975,134.9558,6287.0
2017-02-17 11:15:00,153.46,153.49,153.17,153.24,7528.0,134.9558,134.9821,134.7007,134.7623,7528.0
2017-02-17 11:20:00,153.2,153.2,153.02,153.08,4064.0,134.7271,134.7271,134.5688,134.6216,4064.0
2017-02-17 11:25:00,153.07,153.11,152.85,152.85,6818.0,134.6128,134.648,134.4193,134.4193,6818.0
2017-02-17 11:30:00,152.93,152.93,152.81,152.83,1703.0,134.4897,134.4897,134.3841,134.4017,1703.0
2017-02-17 11:35:00,152.84,152.89,152.81,152.87,8352.0,134.4105,134.4545,134.3841,134.4369,8352.0
2017-02-17 11:40:00,152.87,153.06,152.87,153.06,7822.0,134.4369,134.604,134.4369,134.604,7822.0
2017-02-17 11:45:00,153.06,153.09,152.98,153.06,5502.0,134.604,134.6304,134.5336,134.604,5502.0
2017-02-17 11:50:00,153.05,153.18,153.05,153.12,3279.0,134.5952,134.7095,134.5952,134.6568,3279.0
2017-02-17 11:55:00,153.15,153.15,153.02,153.06,4303.0,134.6831,134.6831,134.5688,134.604,4303.0
2017-02-17 12:00:00,153.04,153.06,152.98,153.02,12111.0,134.5864,134.604,134.5336,134.5688,12111.0
2017-02-17 12:05:00,153.05,153.05,153.0,153.05,3825.0,134.5952,134.5952,134.5512,134.5952,3825.0
2017-02-17 12:10:00,153.04,153.1,153.04,153.07,6350.0,134.5864,134.6392,134.5864,134.6128,6350.0
2017-02-17 12:15:00,153.08,153.1,153.02,153.03,6243.0,134.6216,134.6392,134.5688,134.5776,6243.0
2017-02-17 12:20:00,153.02,153.07,153.0,153.04,5560.0,134.5688,134.6128,134.5512,134.5864,5560.0
2017-02-17 12:25:00,153.02,153.14,153.02,153.1,3730.0,134.5688,134.6743,134.5688,134.6392,3730.0
2017-02-17 12:30:00,153.11,153.17,153.09,153.17,2509.0,134.648,134.7007,134.6304,134.7007,2509.0
2017-02-17 12:35:00,153.19,153.2,153.09,153.15,5722.0,134.7183,134.7271,134.6304,134.6831,5722.0
2017-02-17 12:40:00,153.14,153.2,153.13,153.2,1003.0,134.6743,134.7271,134.6656,134.7271,1003.0
2017-02-17 12:45:00,153.17,153.17,153.11,153.17,4018.0,134.7007,134.7007,134.648,134.7007,4018.0
2017-02-17 12:50:00,153.19,153.2,153.08,153.08,4200.0,134.7183,134.7271,134.6216,134.6216,4200.0
2017-02-17 12:55:00,153.11,153.14,153.08,153.14,2333.0,134.648,134.6743,134.6216,134.6743,2333.0
2017-02-17 13:00:00,153.13,153.16,153.07,153.09,4100.0,134.6656,134.6919,134.6128,134.6304,4100.0
2017-02-17 13:05:00,153.1,153.15,153.04,153.04,4272.0,134.6392,134.6831,134.5864,134.5864,4272.0
2017-02-17 13:10:00,153.05,153.13,153.05,153.13,1100.0,134.5952,134.6656,134.5952,134.6656,1100.0
2017-02-17 13:15:00,153.11,153.13,153.07,153.13,5088.0,134.648,134.6656,134.6128,134.6656,5088.0
2017-02-17 13:20:00,153.13,153.22,153.12,153.13,5040.0,134.6656,134.7447,134.6568,134.6656,5040.0
2017-02-17 13:25:00,153.16,153.21,153.14,153.19,6739.0,134.6919,134.7359,134.6743,134.7183,6739.0
2017-02-17 13:30:00,153.2,153.27,153.17,153.27,8127.0,134.7271,134.7887,134.7007,134.7887,8127.0
2017-02-17 13:35:00,153.31,153.31,153.26,153.27,3300.0,134.8238,134.8238,134.7799,134.7887,3300.0
2017-02-17 13:40:00,153.28,153.35,153.24,153.35,7992.0,134.7975,134.859,134.7623,134.859,7992.0
2017-02-17 13:45:00,153.37,153.41,153.35,153.39,2300.0,134.8766,134.9118,134.859,134.8942,2300.0
2017-02-17 13:50:00,153.39,153.42,153.35,153.42,7517.0,134.8942,134.9206,134.859,134.9206,7517.0
2017-02-17 13:55:00,153.41,153.49,153.41,153.49,900.0,134.9118,134.9821,134.9118,134.9821,900.0
2017-02-17 14:00:00,153.45,153.51,153.42,153.43,5499.0,134.947,134.9997,134.9206,134.9294,5499.0
2017-02-17 14:05:00,153.43,153.46,153.42,153.44,3274.0,134.9294,134.9558,134.9206,134.9382,3274.0
2017-02-17 14:10:00,153.44,153.45,153.41,153.45,5604.0,134.9382,134.947,134.9118,134.947,5604.0
2017-02-17 14:15:00,153.45,153.46,153.35,153.38,5341.0,134.947,134.9558,134.859,134.8854,5341.0
2017-02-17 14:20:00,153.4,153.49,153.38,153.48,1470.0,134.903,134.9821,134.8854,134.9734,1470.0
2017-02-17 14:25:00,153.49,153.53,153.49,153.53,1150.0,134.9821,135.0173,134.9821,135.0173,1150.0
2017-02-17 14:30:00,153.52,153.52,153.46,153.48,4362.0,135.0085,135.0085,134.9558,134.9734,4362.0
2017-02-17 14:35:00,153.48,153.53,153.46,153.51,4500.0,134.9734,135.0173,134.9558,134.9997,4500.0
2017-02-17 14:40:00,153.5,153.52,153.49,153.5,6078.0,134.9909,135.0085,134.9821,134.9909,6078.0
2017-02-17 14:45:00,153.53,153.61,153.52,153.61,6904.0,135.0173,135.0877,135.0085,135.0877,6904.0
2017-02-17 14:50:00,153.59,153.61,153.56,153.57,7565.0,135.0701,135.0877,135.0437,135.0525,7565.0
2017-02-17 14:55:00,153.57,153.57,153.47,153.47,11248.0,135.0525,135.0525,134.9646,134.9646,11248.0
2017-02-17 15:00:00,153.49,153.61,153.48,153.55,10728.0,134.9821,135.0877,134.9734,135.0349,10728.0
2017-02-17 15:05:00,153.54,153.62,153.5,153.6,8604.0,135.0261,135.0965,134.9909,135.0789,8604.0
2017-02-17 15:10:00,153.59,153.68,153.59,153.68,5440.0,135.0701,135.1492,135.0701,135.1492,5440.0
2017-02-17 15:15:00,153.7,153.71,153.54,153.58,15615.0,135.1668,135.1756,135.0261,135.0613,15615.0
2017-02-17 15:20:00,153.58,153.6,153.53,153.53,6745.0,135.0613,135.0789,135.0173,135.0173,6745.0
2017-02-17 15:25:00,153.53,153.55,153.45,153.5,26812.0,135.0173,135.0349,134.947,134.9909,26812.0
2017-02-17 15:30:00,153.49,153.66,153.49,153.6,13449.0,134.9821,135.1316,134.9821,135.0789,13449.0
2017-02-17 15:35:00,153.6,153.61,153.56,153.56,24720.0,135.0789,135.0877,135.0437,135.0437,24720.0
2017-02-17 15:40:00,153.56,153.66,153.5,153.66,19629.0,135.0437,135.1316,134.9909,135.1316,19629.0
2017-02-17 15:45:00,153.66,153.85,153.62,153.66,31424.0,135.1316,135.2987,135.0965,135.1316,31424.0
2017-02-17 15:50:00,153.66,153.74,153.65,153.68,29036.0,135.1316,135.202,135.1229,135.1492,29036.0
2017-02-17 15:55:00,153.68,153.84,153.63,153.79,58615.0,135.1492,135.2899,135.1053,135.246,58615.0
2017-02-21 09:30:00,154.12,154.35,154.0,154.35,8946.0,135.5362,135.7384,135.4306,135.7384,8946.0
2017-02-21 09:35:00,154.25,154.56,154.12,154.51,5212.0,135.6505,135.9231,135.5362,135.8792,5212.0
2017-02-21 09:40:00,154.51,154.59,154.37,154.41,6980.0,135.8792,135.9495,135.756,135.7912,6980.0
2017-02-21 09:45:00,154.42,154.5,154.18,154.33,22454.0,135.8,135.8704,135.5889,135.7209,22454.0
2017-02-21 09:50:00,154.34,154.63,154.29,154.6,4511.0,135.7297,135.9847,135.6857,135.9583,4511.0
2017-02-21 09:55:00,154.61,154.61,154.24,154.43,6710.0,135.9671,135.9671,135.6417,135.8088,6710.0
2017-02-21 10:00:00,154.41,154.77,154.39,154.77,18997.0,135.7912,136.1078,135.7736,136.1078,18997.0
2017-02-21 10:05:00,154.8,154.95,154.58,154.89,8735.0,136.1342,136.2661,135.9407,136.2133,8735.0
2017-02-21 10:10:00,154.95,155.08,154.88,155.05,5894.0,136.2661,136.3804,136.2045,136.354,5894.0
2017-02-21 10:15:00,155.02,155.02,154.89,154.9,17343.0,136.3277,136.3277,136.2133,136.2221,17343.0
2017-02-21 10:20:00,154.9,155.12,154.83,155.07,8082.0,136.2221,136.4156,136.1606,136.3716,8082.0
2017-02-21 10:25:00,155.09,155.11,154.92,155.0,5200.0,136.3892,136.4068,136.2397,136.3101,5200.0
2017-02-21 10:30:00,154.99,154.99,154.87,154.87,4072.0,136.3013,136.3013,136.1957,136.1957,4072.0
2017-02-21 10:35:00,154.84,155.09,154.84,155.09,3660.0,136.1694,136.3892,136.1694,136.3892,3660.0
2017-02-21 10:40:00,155.13,155.41,155.1,155.34,8279.0,136.4244,136.6706,136.398,136.6091,8279.0
2017-02-21 10:45:00,155.34,155.47,155.31,155.42,15789.0,136.6091,136.7234,136.5827,136.6794,15789.0
2017-02-21 10:50:00,155.43,155.43,155.3,155.34,5036.0,136.6882,136.6882,136.5739,136.6091,5036.0
2017-02-21 10:55:00,155.33,155.34,155.19,155.26,5891.0,136.6003,136.6091,136.4772,136.5387,5891.0
2017-02-21 11:00:00,155.25,155.28,155.22,155.23,5904.0,136.5299,136.5563,136.5035,136.5123,5904.0
2017-02-21 11:05:00,155.22,155.26,155.0,155.0,6176.0,136.5035,136.5387,136.3101,136.3101,6176.0
2017-02-21 11:10:00,155.01,155.17,154.97,155.1,7400.0,136.3189,136.4596,136.2837,136.398,7400.0
2017-02-21 11:15:00,155.15,155.42,155.11,155.38,8770.0,136.442,136.6794,136.4068,136.6442,8770.0
2017-02-21 11:20:00,155.37,155.41,155.0,155.09,27720.0,136.6355,136.6706,136.3101,136.3892,27720.0
2017-02-21 11:25:00,155.04,155.18,154.91,154.96,37678.0,136.3452,136.4684,136.2309,136.2749,37678.0
2017-02-21 11:30:00,154.98,155.06,154.93,155.0,15011.0,136.2925,136.3628,136.2485,136.3101,15011.0
2017-02-21 11:35:00,155.09,155.12,154.94,154.96,9676.0,136.3892,136.4156,136.2573,136.2749,9676.0
2017-02-21 11:40:00,154.98,155.08,154.84,154.97,7710.0,136.2925,136.3804,136.1694,136.2837,7710.0
2017-02-21 11:45:00,154.97,155.06,154.96,155.06,7631.0,136.2837,136.3628,136.2749,136.3628,7631.0
2017-02-21 11:50:00,155.06,155.13,154.98,155.03,8129.0,136.3628,136.4244,136.2925,136.3365,8129.0
2017-02-21 11:55:00,155.02,155.13,155.0,155.13,3221.0,136.3277,136.4244,136.3101,136.4244,3221.0
2017-02-21 12:00:00,155.16,155.34,155.15,155.34,3864.0,136.4508,136.6091,136.442,136.6091,3864.0
2017-02-21 12:05:00,155.32,155.32,155.2,155.23,4120.0,136.5915,136.5915,136.486,136.5123,4120.0
2017-02-21 12:10:00,155.22,155.29,155.14,155.26,6447.0,136.5035,136.5651,136.4332,136.5387,6447.0
2017-02-21 12:15:00,155.25,155.42,155.25,155.36,10967.0,136.5299,136.6794,136.5299,136.6267,10967.0
2017-02-21 12:20:00,155.35,155.47,155.34,155.43,5355.0,136.6179,136.7234,136.6091,136.6882,5355.0
2017-02-21 12:25:00,155.45,155.64,155.42,155.58,5323.0,136.7058,136.8729,136.6794,136.8201,5323.0
2017-02-21 12:30:00,155.56,155.71,155.56,155.68,4029.0,136.8025,136.9345,136.8025,136.9081,4029.0
2017-02-21 12:35:00,155.66,155.71,155.64,155.65,6359.0,136.8905,136.9345,136.8729,136.8817,6359.0
2017-02-21 12:40:00,155.66,155.66,155.48,155.54,5278.0,136.8905,136.8905,136.7322,136.785,5278.0
2017-02-21 12:45:00,155.55,155.68,155.55,155.56,5330.0,136.7938,136.9081,136.7938,136.8025,5330.0
2017-02-21 12:50:00,155.55,155.57,155.44,155.44,6800.0,136.7938,136.8113,136.697,136.697,6800.0
2017-02-21 12:55:00,155.43,155.44,155.37,155.44,4082.0,136.6882,136.697,136.6355,136.697,4082.0
2017-02-21 13:00:00,155.42,155.49,155.33,155.48,6403.0,136.6794,136.741,136.6003,136.7322,6403.0
2017-02-21 13:05:00,155.46,155.48,155.38,155.39,4800.0,136.7146,136.7322,136.6442,136.653,4800.0
2017-02-21 13:10:00,155.38,155.53,155.34,155.45,5325.0,136.6442,136.7762,136.6091,136.7058,5325.0
2017-02-21 13:15:00,155.45,155.56,155.45,155.56,5284.0,136.7058,136.8025,136.7058,136.8025,5284.0
2017-02-21 13:20:00,155.57,155.58,155.46,155.47,4653.0,136.8113,136.8201,136.7146,136.7234,4653.0
2017-02-21 13:25:00,155.45,155.6,155.45,155.54,4867.0,136.7058,136.8377,136.7058,136.785,4867.0
2017-02-21 13:30:00,155.56,155.56,155.42,155.42,5000.0,136.8025,136.8025,136.6794,136.6794,5000.0
2017-02-21 13:35:00,155.42,155.47,155.28,155.28,4900.0,136.6794,136.7234,136.5563,136.5563,4900.0
2017-02-21 13:40:00,155.28,155.34,155.25,155.34,4551.0,136.5563,136.6091,136.5299,136.6091,4551.0
2017-02-21 13:45:00,155.29,155.39,155.26,155.38,9604.0,136.5651,136.653,136.5387,136.6442,9604.0
2017-02-21 13:50:00,155.36,155.38,155.26,155.31,6216.0,136.6267,136.6442,136.5387,136.5827,6216.0
2017-02-21 13:55:00,155.33,155.37,155.26,155.36,4035.0,136.6003,136.6355,136.5387,136.6267,4035.0
2017-02-21 14:00:00,155.35,155.48,155.35,155.48,6032.0,136.6179,136.7322,136.6179,136.7322,6032.0
2017-02-21 14:05:00,155.5,155.68,155.47,155.63,8684.0,136.7498,136.9081,136.7234,136.8641,8684.0
2017-02-21 14:10:00,155.63,155.69,155.59,155.61,6815.0,136.8641,136.9169,136.8289,136.8465,6815.0
2017-02-21 14:15:00,155.62,155.67,155.59,155.63,4381.0,136.8553,136.8993,136.8289,136.8641,4381.0
2017-02-21 14:20:00,155.66,155.77,155.66,155.74,5311.0,136.8905,136.9872,136.8905,136.9608,5311.0
2017-02-21 14:25:00,155.71,155.73,155.63,155.72,5273.0,136.9345,136.952,136.8641,136.9433,5273.0
2017-02-21 14:30:00,155.74,155.74,155.64,155.69,6949.0,136.9608,136.9608,136.8729,136.9169,6949.0
2017-02-21 14:35:00,155.69,155.73,155.69,155.71,4000.0,136.9169,136.952,136.9169,136.9345,4000.0
2017-02-21 14:40:00,155.71,155.77,155.67,155.76,7418.0,136.9345,136.9872,136.8993,136.9784,7418.0
2017-02-21 14:45:00,155.74,155.83,155.72,155.83,5407.0,136.9608,137.04,136.9433,137.04,5407.0
2017-02-21 14:50:00,155.81,155.84,155.76,155.79,11111.0,137.0224,137.0488,136.9784,137.0048,11111.0
2017-02-21 14:55:00,155.79,155.82,155.74,155.75,8673.0,137.0048,137.0312,136.9608,136.9696,8673.0
2017-02-21 15:00:00,155.74,155.74,155.65,155.72,3830.0,136.9608,136.9608,136.8817,136.9433,3830.0
2017-02-21 15:05:00,155.73,155.79,155.72,155.74,4507.0,136.952,137.0048,136.9433,136.9608,4507.0
2017-02-21 15:10:00,155.74,155.75,155.66,155.73,4613.0,136.9608,136.9696,136.8905,136.952,4613.0
2017-02-21 15:15:00,155.76,155.77,155.67,155.76,6354.0,136.9784,136.9872,136.8993,136.9784,6354.0
2017-02-21 15:20:00,155.76,155.85,155.69,155.83,7999.0,136.9784,137.0576,136.9169,137.04,7999.0
2017-02-21 15:25:00,155.87,155.96,155.85,155.91,5995.0,137.0752,137.1543,137.0576,137.1103,5995.0
2017-02-21 15:30:00,155.92,155.93,155.83,155.86,9744.0,137.1191,137.1279,137.04,137.0664,9744.0
2017-02-21 15:35:00,155.85,155.91,155.73,155.74,10712.0,137.0576,137.1103,136.952,136.9608,10712.0
2017-02-21 15:40:00,155.74,155.83,155.74,155.74,9546.0,136.9608,137.04,136.9608,136.9608,9546.0
2017-02-21 15:45:00,155.75,155.85,155.75,155.8,11695.0,136.9696,137.0576,136.9696,137.0136,11695.0
2017-02-21 15:50:00,155.8,155.83,155.72,155.75,15174.0,137.0136,137.04,136.9433,136.9696,15174.0
2017-02-21 15:55:00,155.76,155.8,155.57,155.62,30452.0,136.9784,137.0136,136.8113,136.8553,30452.0
2017-02-22 09:30:00,156.49,156.49,155.53,156.09,37264.0,137.6204,137.6204,136.7762,137.2686,37264.0
2017-02-22 09:35:00,156.18,156.18,155.67,155.75,22651.0,137.3478,137.3478,136.8993,136.9696,22651.0
2017-02-22 09:40:00,155.8,156.02,155.64,155.83,17340.0,137.0136,137.2071,136.8729,137.04,17340.0
2017-02-22 09:45:00,155.81,155.83,155.49,155.64,15893.0,137.0224,137.04,136.741,136.8729,15893.0
2017-02-22 09:50:00,155.74,156.06,155.68,155.88,15600.0,136.9608,137.2423,136.9081,137.084,15600.0
2017-02-22 09:55:00,156.02,156.24,155.93,155.99,7705.0,137.2071,137.4006,137.1279,137.1807,7705.0
2017-02-22 10:00:00,156.01,156.29,155.94,156.13,13150.0,137.1983,137.4445,137.1367,137.3038,13150.0
2017-02-22 10:05:00,156.11,156.49,156.04,156.33,15062.0,137.2862,137.6204,137.2247,137.4797,15062.0
2017-02-22 10:10:00,156.33,156.43,156.18,156.26,7927.0,137.4797,137.5676,137.3478,137.4181,7927.0
2017-02-22 10:15:00,156.26,156.31,156.12,156.18,11050.0,137.4181,137.4621,137.295,137.3478,11050.0
2017-02-22 10:20:00,156.19,156.28,156.1,156.17,8900.0,137.3566,137.4357,137.2774,137.339,8900.0
2017-02-22 10:25:00,156.14,156.47,156.13,156.47,6541.0,137.3126,137.6028,137.3038,137.6028,6541.0
2017-02-22 10:30:00,156.44,156.5,156.28,156.3,8117.0,137.5764,137.6292,137.4357,137.4533,8117.0
2017-02-22 10:35:00,156.29,156.78,156.24,156.78,12207.0,137.4445,137.8754,137.4006,137.8754,12207.0
2017-02-22 10:40:00,156.74,156.84,156.52,156.78,11248.0,137.8403,137.9282,137.6468,137.8754,11248.0
2017-02-22 10:45:00,156.79,156.79,156.57,156.71,9901.0,137.8842,137.8842,137.6908,137.8139,9901.0
2017-02-22 10:50:00,156.69,156.83,156.66,156.75,11242.0,137.7963,137.9194,137.7699,137.8491,11242.0
2017-02-22 10:55:00,156.75,156.81,156.55,156.56,12309.0,137.8491,137.9018,137.6732,137.682,12309.0
2017-02-22 11:00:00,156.57,156.57,156.32,156.35,12818.0,137.6908,137.6908,137.4709,137.4973,12818.0
2017-02-22 11:05:00,156.38,156.43,156.17,156.17,8475.0,137.5237,137.5676,137.339,137.339,8475.0
2017-02-22 11:10:00,156.2,156.3,156.15,156.17,5325.0,137.3654,137.4533,137.3214,137.339,5325.0
2017-02-22 11:15:00,156.16,156.25,156.16,156.25,5364.0,137.3302,137.4093,137.3302,137.4093,5364.0
2017-02-22 11:20:00,156.23,156.45,156.21,156.37,10200.0,137.3918,137.5852,137.3742,137.5149,10200.0
2017-02-22 11:25:00,156.4,156.4,156.21,156.32,7971.0,137.5413,137.5413,137.3742,137.4709,7971.0
2017-02-22 11:30:00,156.31,156.45,156.2,156.36,7209.0,137.4621,137.5852,137.3654,137.5061,7209.0
2017-02-22 11:35:00,156.33,156.37,156.18,156.28,8391.0,137.4797,137.5149,137.3478,137.4357,8391.0
2017-02-22 11:40:00,156.28,156.28,156.1,156.1,11396.0,137.4357,137.4357,137.2774,137.2774,11396.0
2017-02-22 11:45:00,156.11,156.11,155.97,156.02,13448.0,137.2862,137.2862,137.1631,137.2071,13448.0
2017-02-22 11:50:00,156.04,156.06,155.93,155.96,6049.0,137.2247,137.2423,137.1279,137.1543,6049.0
2017-02-22 11:55:00,156.04,156.04,155.81,155.82,1984.0,137.2247,137.2247,137.0224,137.0312,1984.0
2017-02-22 12:00:00,155.79,155.82,155.65,155.68,10190.0,137.0048,137.0312,136.8817,136.9081,10190.0
2017-02-22 12:05:00,155.68,155.88,155.66,155.81,6028.0,136.9081,137.084,136.8905,137.0224,6028.0
2017-02-22 12:10:00,155.83,155.88,155.79,155.88,5136.0,137.04,137.084,137.0048,137.084,5136.0
2017-02-22 12:15:00,155.82,155.83,155.71,155.72,4424.0,137.0312,137.04,136.9345,136.9433,4424.0
2017-02-22 12:20:00,155.68,155.68,155.56,155.61,6213.0,136.9081,136.9081,136.8025,136.8465,6213.0
2017-02-22 12:25:00,155.61,155.62,155.55,155.59,3967.0,136.8465,136.8553,136.7938,136.8289,3967.0
2017-02-22 12:30:00,155.6,155.61,155.57,155.6,4596.0,136.8377,136.8465,136.8113,136.8377,4596.0
2017-02-22 12:35:00,155.58,155.71,155.58,155.69,11484.0,136.8201,136.9345,136.8201,136.9169,11484.0
2017-02-22 12:40:00,155.69,155.7,155.6,155.62,10237.0,136.9169,136.9257,136.8377,136.8553,10237.0
2017-02-22 12:45:00,155.61,155.74,155.61,155.7,6196.0,136.8465,136.9608,136.8465,136.9257,6196.0
2017-02-22 12:50:00,155.71,155.78,155.69,155.78,3951.0,136.9345,136.996,136.9169,136.996,3951.0
2017-02-22 12:55:00,155.78,155.86,155.77,155.78,3265.0,136.996,137.0664,136.9872,136.996,3265.0
2017-02-22 13:00:00,155.82,155.93,155.82,155.92,10580.0,137.0312,137.1279,137.0312,137.1191,10580.0
2017-02-22 13:05:00,155.93,155.98,155.9,155.95,8500.0,137.1279,137.1719,137.1015,137.1455,8500.0
2017-02-22 13:10:00,155.96,156.02,155.9,155.91,7736.0,137.1543,137.2071,137.1015,137.1103,7736.0
2017-02-22 13:15:00,155.91,155.94,155.88,155.88,3014.0,137.1103,137.1367,137.084,137.084,3014.0
2017-02-22 13:20:00,155.89,155.93,155.81,155.83,5149.0,137.0928,137.1279,137.0224,137.04,5149.0
2017-02-22 13:25:00,155.83,155.9,155.83,155.9,3532.0,137.04,137.1015,137.04,137.1015,3532.0
2017-02-22 13:30:00,155.92,155.93,155.82,155.87,4003.0,137.1191,137.1279,137.0312,137.0752,4003.0
2017-02-22 13:35:00,155.85,155.86,155.84,155.86,1800.0,137.0576,137.0664,137.0488,137.0664,1800.0
2017-02-22 13:40:00,155.85,155.89,155.81,155.86,7088.0,137.0576,137.0928,137.0224,137.0664,7088.0
2017-02-22 13:45:00,155.83,155.9,155.82,155.86,6082.0,137.04,137.1015,137.0312,137.0664,6082.0
2017-02-22 13:50:00,155.85,155.89,155.82,155.87,8076.0,137.0576,137.0928,137.0312,137.0752,8076.0
2017-02-22 13:55:00,155.88,155.98,155.88,155.98,6605.0,137.084,137.1719,137.084,137.1719,6605.0
2017-02-22 14:00:00,155.95,155.99,155.89,155.93,9829.0,137.1455,137.1807,137.0928,137.1279,9829.0
2017-02-22 14:05:00,155.92,155.92,155.68,155.71,8744.0,137.1191,137.1191,136.9081,136.9345,8744.0
2017-02-22 14:10:00,155.68,155.76,155.55,155.75,7904.0,136.9081,136.9784,136.7938,136.9696,7904.0
2017-02-22 14:15:00,155.73,155.87,155.71,155.87,7830.0,136.952,137.0752,136.9345,137.0752,7830.0
2017-02-22 14:20:00,155.89,155.93,155.81,155.81,7352.0,137.0928,137.1279,137.0224,137.0224,7352.0
2017-02-22 14:25:00,155.85,155.88,155.71,155.87,10657.0,137.0576,137.084,136.9345,137.0752,10657.0
2017-02-22 14:30:00,155.86,155.86,155.69,155.69,2496.0,137.0664,137.0664,136.9169,136.9169,2496.0
2017-02-22 14:35:00,155.71,155.72,155.66,155.66,6582.0,136.9345,136.9433,136.8905,136.8905,6582.0
2017-02-22 14:40:00,155.65,155.77,155.63,155.76,7230.0,136.8817,136.9872,136.8641,136.9784,7230.0
2017-02-22 14:45:00,155.81,155.86,155.75,155.84,8657.0,137.0224,137.0664,136.9696,137.0488,8657.0
2017-02-22 14:50:00,155.85,155.86,155.77,155.78,11474.0,137.0576,137.0664,136.9872,136.996,11474.0
2017-02-22 14:55:00,155.75,155.86,155.75,155.8,7929.0,136.9696,137.0664,136.9696,137.0136,7929.0
2017-02-22 15:00:00,155.81,155.86,155.77,155.83,9034.0,137.0224,137.0664,136.9872,137.04,9034.0
2017-02-22 15:05:00,155.83,155.85,155.8,155.82,5544.0,137.04,137.0576,137.0136,137.0312,5544.0
2017-02-22 15:10:00,155.85,155.91,155.85,155.91,20130.0,137.0576,137.1103,137.0576,137.1103,20130.0
2017-02-22 15:15:00,155.91,155.97,155.85,155.85,4724.0,137.1103,137.1631,137.0576,137.0576,4724.0
2017-02-22 15:20:00,155.82,156.0,155.81,155.91,6151.0,137.0312,137.1895,137.0224,137.1103,6151.0
2017-02-22 15:25:00,155.87,155.94,155.87,155.91,9101.0,137.0752,137.1367,137.0752,137.1103,9101.0
2017-02-22 15:30:00,155.9,155.91,155.88,155.88,13388.0,137.1015,137.1103,137.084,137.084,13388.0
2017-02-22 15:35:00,155.88,155.95,155.88,155.91,10787.0,137.084,137.1455,137.084,137.1103,10787.0
2017-02-22 15:40:00,155.9,155.93,155.84,155.84,10649.0,137.1015,137.1279,137.0488,137.0488,10649.0
2017-02-22 15:45:00,155.84,155.94,155.82,155.84,38111.0,137.0488,137.1367,137.0312,137.0488,38111.0
2017-02-22 15:50:00,155.84,155.9,155.82,155.86,35729.0,137.0488,137.1015,137.0312,137.0664,35729.0
2017-02-22 15:55:00,155.86,155.92,155.77,155.86,43938.0,137.0664,137.1191,136.9872,137.0664,43938.0
2017-02-23 09:30:00,156.48,156.48,155.71,155.71,11562.0,137.6116,137.6116,136.9345,136.9345,11562.0
2017-02-23 09:35:00,155.88,155.88,155.78,155.85,8386.0,137.084,137.084,136.996,137.0576,8386.0
2017-02-23 09:40:00,155.77,155.84,155.62,155.69,6611.0,136.9872,137.0488,136.8553,136.9169,6611.0
2017-02-23 09:45:00,155.74,155.74,155.55,155.58,2755.0,136.9608,136.9608,136.7938,136.8201,2755.0
2017-02-23 09:50:00,155.5,155.5,155.1,155.16,12887.0,136.7498,136.7498,136.398,136.4508,12887.0
2017-02-23 09:55:00,155.2,155.35,155.04,155.29,6244.0,136.486,136.6179,136.3452,136.5651,6244.0
2017-02-23 10:00:00,155.31,155.45,155.26,155.44,4682.0,136.5827,136.7058,136.5387,136.697,4682.0
2017-02-23 10:05:00,155.42,155.47,155.09,155.09,4194.0,136.6794,136.7234,136.3892,136.3892,4194.0
2017-02-23 10:10:00,154.99,154.99,154.58,154.58,4255.0,136.3013,136.3013,135.9407,135.9407,4255.0
2017-02-23 10:15:00,154.58,154.71,154.56,154.69,12278.0,135.9407,136.055,135.9231,136.0374,12278.0
2017-02-23 10:20:00,154.7,154.77,154.63,154.66,6327.0,136.0462,136.1078,135.9847,136.0111,6327.0
2017-02-23 10:25:00,154.5,154.51,154.38,154.45,2000.0,135.8704,135.8792,135.7648,135.8264,2000.0
2017-02-23 10:30:00,154.5,154.66,154.44,154.62,2247.0,135.8704,136.0111,135.8176,135.9759,2247.0
2017-02-23 10:35:00,154.59,154.61,154.43,154.43,3640.0,135.9495,135.9671,135.8088,135.8088,3640.0
2017-02-23 10:40:00,154.43,154.43,154.33,154.33,2415.0,135.8088,135.8088,135.7209,135.7209,2415.0
2017-02-23 10:45:00,154.31,154.33,154.25,154.32,1831.0,135.7033,135.7209,135.6505,135.7121,1831.0
2017-02-23 10:50:00,154.29,154.34,154.03,154.11,5900.0,135.6857,135.7297,135.457,135.5274,5900.0
2017-02-23 10:55:00,154.04,154.04,153.73,153.88,7256.0,135.4658,135.4658,135.1932,135.3251,7256.0
2017-02-23 11:00:00,153.92,154.12,153.92,154.07,5696.0,135.3603,135.5362,135.3603,135.4922,5696.0
2017-02-23 11:05:00,154.21,154.21,153.91,153.91,3986.0,135.6153,135.6153,135.3515,135.3515,3986.0
2017-02-23 11:10:00,153.93,153.94,153.72,153.73,3502.0,135.3691,135.3779,135.1844,135.1932,3502.0
2017-02-23 11:15:00,153.78,153.95,153.78,153.95,2635.0,135.2372,135.3867,135.2372,135.3867,2635.0
2017-02-23 11:20:00,153.97,153.98,153.73,153.73,3790.0,135.4043,135.4131,135.1932,135.1932,3790.0
2017-02-23 11:25:00,153.68,153.71,153.51,153.62,18934.0,135.1492,135.1756,134.9997,135.0965,18934.0
2017-02-23 11:30:00,153.58,154.0,153.57,153.99,5395.0,135.0613,135.4306,135.0525,135.4219,5395.0
2017-02-23 11:35:00,153.96,153.97,153.51,153.64,12062.0,135.3955,135.4043,134.9997,135.1141,12062.0
2017-02-23 11:40:00,153.58,153.58,153.19,153.21,16856.0,135.0613,135.0613,134.7183,134.7359,16856.0
2017-02-23 11:45:00,153.25,153.25,153.1,153.11,1324.0,134.7711,134.7711,134.6392,134.648,1324.0
2017-02-23 11:50:00,153.1,153.15,152.91,152.94,8765.0,134.6392,134.6831,134.4721,134.4985,8765.0
2017-02-23 11:55:00,152.92,153.02,152.9,152.9,5697.0,134.4809,134.5688,134.4633,134.4633,5697.0
2017-02-23 12:00:00,152.95,153.01,152.89,152.9,10078.0,134.5073,134.56,134.4545,134.4633,10078.0
2017-02-23 12:05:00,152.9,153.01,152.9,152.99,4763.0,134.4633,134.56,134.4633,134.5424,4763.0
2017-02-23 12:10:00,152.99,153.03,152.92,152.99,3937.0,134.5424,134.5776,134.4809,134.5424,3937.0
2017-02-23 12:15:00,153.06,153.59,153.03,153.52,9521.0,134.604,135.0701,134.5776,135.0085,9521.0
2017-02-23 12:20:00,153.56,153.56,153.43,153.44,3338.0,135.0437,135.0437,134.9294,134.9382,3338.0
2017-02-23 12:25:00,153.41,153.52,153.39,153.5,2717.0,134.9118,135.0085,134.8942,134.9909,2717.0
2017-02-23 12:30:00,153.45,153.68,153.37,153.68,5571.0,134.947,135.1492,134.8766,135.1492,5571.0
2017-02-23 12:35:00,153.67,153.88,153.67,153.83,1499.0,135.1404,135.3251,135.1404,135.2811,1499.0
2017-02-23 12:40:00,153.8,153.91,153.74,153.74,3944.0,135.2548,135.3515,135.202,135.202,3944.0
2017-02-23 12:45:00,153.75,153.76,153.67,153.68,4610.0,135.2108,135.2196,135.1404,135.1492,4610.0
2017-02-23 12:50:00,153.66,153.71,153.6,153.62,3511.0,135.1316,135.1756,135.0789,135.0965,3511.0
2017-02-23 12:55:00,153.58,153.6,153.5,153.5,8372.0,135.0613,135.0789,134.9909,134.9909,8372.0
2017-02-23 13:00:00,153.49,153.6,153.49,153.55,4235.0,134.9821,135.0789,134.9821,135.0349,4235.0
2017-02-23 13:05:00,153.54,153.58,153.47,153.58,2318.0,135.0261,135.0613,134.9646,135.0613,2318.0
2017-02-23 13:10:00,153.55,153.6,153.37,153.37,7731.0,135.0349,135.0789,134.8766,134.8766,7731.0
2017-02-23 13:15:00,153.33,153.34,153.25,153.3,4039.0,134.8414,134.8502,134.7711,134.8151,4039.0
2017-02-23 13:20:00,153.27,153.28,153.2,153.26,2300.0,134.7887,134.7975,134.7271,134.7799,2300.0
2017-02-23 13:25:00,153.26,153.26,153.19,153.19,1840.0,134.7799,134.7799,134.7183,134.7183,1840.0
2017-02-23 13:30:00,153.22,153.23,153.14,153.14,2600.0,134.7447,134.7535,134.6743,134.6743,2600.0
2017-02-23 13:35:00,153.11,153.24,153.11,153.22,2475.0,134.648,134.7623,134.648,134.7447,2475.0
2017-02-23 13:40:00,153.21,153.35,153.21,153.35,2951.0,134.7359,134.859,134.7359,134.859,2951.0
2017-02-23 13:45:00,153.25,153.3,153.24,153.24,1821.0,134.7711,134.8151,134.7623,134.7623,1821.0
2017-02-23 13:50:00,153.21,153.24,153.14,153.18,3250.0,134.7359,134.7623,134.6743,134.7095,3250.0
2017-02-23 13:55:00,153.21,153.32,153.18,153.32,3642.0,134.7359,134.8326,134.7095,134.8326,3642.0
2017-02-23 14:00:00,153.35,153.36,153.26,153.26,3274.0,134.859,134.8678,134.7799,134.7799,3274.0
2017-02-23 14:05:00,153.3,153.39,153.3,153.38,1720.0,134.8151,134.8942,134.8151,134.8854,1720.0
2017-02-23 14:10:00,153.32,153.33,153.2,153.32,4584.0,134.8326,134.8414,134.7271,134.8326,4584.0
2017-02-23 14:15:00,153.36,153.36,153.21,153.36,5023.0,134.8678,134.8678,134.7359,134.8678,5023.0
2017-02-23 14:20:00,153.38,153.41,153.29,153.39,3876.0,134.8854,134.9118,134.8063,134.8942,3876.0
2017-02-23 14:25:00,153.39,153.47,153.34,153.41,9365.0,134.8942,134.9646,134.8502,134.9118,9365.0
2017-02-23 14:30:00,153.43,153.51,153.43,153.51,1700.0,134.9294,134.9997,134.9294,134.9997,1700.0
2017-02-23 14:35:00,153.46,153.57,153.43,153.56,5960.0,134.9558,135.0525,134.9294,135.0437,5960.0
2017-02-23 14:40:00,153.55,153.56,153.45,153.52,4464.0,135.0349,135.0437,134.947,135.0085,4464.0
2017-02-23 14:45:00,153.54,153.55,153.49,153.49,1754.0,135.0261,135.0349,134.9821,134.9821,1754.0
2017-02-23 14:50:00,153.53,153.59,153.5,153.56,3207.0,135.0173,135.0701,134.9909,135.0437,3207.0
2017-02-23 14:55:00,153.54,153.64,153.53,153.56,3959.0,135.0261,135.1141,135.0173,135.0437,3959.0
2017-02-23 15:00:00,153.55,153.59,153.53,153.58,3003.0,135.0349,135.0701,135.0173,135.0613,3003.0
2017-02-23 15:05:00,153.59,153.59,153.45,153.48,15811.0,135.0701,135.0701,134.947,134.9734,15811.0
2017-02-23 15:10:00,153.53,153.57,153.48,153.5,8538.0,135.0173,135.0525,134.9734,134.9909,8538.0
2017-02-23 15:15:00,153.52,153.57,153.48,153.49,3470.0,135.0085,135.0525,134.9734,134.9821,3470.0
2017-02-23 15:20:00,153.53,153.75,153.49,153.68,5479.0,135.0173,135.2108,134.9821,135.1492,5479.0
2017-02-23 15:25:00,153.63,153.64,153.53,153.53,6224.0,135.1053,135.1141,135.0173,135.0173,6224.0
2017-02-23 15:30:00,153.55,153.62,153.52,153.57,7503.0,135.0349,135.0965,135.0085,135.0525,7503.0
2017-02-23 15:35:00,153.54,153.64,153.52,153.64,9652.0,135.0261,135.1141,135.0085,135.1141,9652.0
2017-02-23 15:40:00,153.64,153.64,153.53,153.58,14904.0,135.1141,135.1141,135.0173,135.0613,14904.0
2017-02-23 15:45:00,153.55,153.56,153.49,153.54,15223.0,135.0349,135.0437,134.9821,135.0261,15223.0
2017-02-23 15:50:00,153.55,153.61,153.5,153.54,17137.0,135.0349,135.0877,134.9909,135.0261,17137.0
2017-02-23 15:55:00,153.51,153.73,153.44,153.7,51290.0,134.9997,135.1932,134.9382,135.1668,51290.0
2017-02-24 09:30:00,152.51,152.51,151.88,152.02,12611.0,134.1203,134.1203,133.5663,133.6894,12611.0
2017-02-24 09:35:00,152.06,152.7,152.01,152.69,1430.0,133.7246,134.2874,133.6806,134.2786,1430.0
2017-02-24 09:40:00,152.37,152.72,152.37,152.58,10000.0,133.9972,134.305,133.9972,134.1819,10000.0
2017-02-24 09:45:00,152.85,152.99,152.67,152.84,7717.0,134.4193,134.5424,134.261,134.4105,7717.0
2017-02-24 09:50:00,152.85,153.01,152.72,152.98,3325.0,134.4193,134.56,134.305,134.5336,3325.0
2017-02-24 09:55:00,153.0,153.45,152.89,153.33,3177.0,134.5512,134.947,134.4545,134.8414,3177.0
2017-02-24 10:00:00,153.44,153.44,153.14,153.28,2722.0,134.9382,134.9382,134.6743,134.7975,2722.0
2017-02-24 10:05:00,153.21,153.22,152.91,153.09,5852.0,134.7359,134.7447,134.4721,134.6304,5852.0
2017-02-24 10:10:00,153.15,153.31,153.1,153.17,2050.0,134.6831,134.8238,134.6392,134.7007,2050.0
2017-02-24 10:15:00,153.16,153.37,153.14,153.21,5760.0,134.6919,134.8766,134.6743,134.7359,5760.0
2017-02-24 10:20:00,153.06,153.58,153.06,153.58,2400.0,134.604,135.0613,134.604,135.0613,2400.0
2017-02-24 10:25:00,153.6,153.69,153.56,153.68,6933.0,135.0789,135.158,135.0437,135.1492,6933.0
2017-02-24 10:30:00,153.72,154.05,153.69,154.05,5608.0,135.1844,135.4746,135.158,135.4746,5608.0
2017-02-24 10:35:00,154.07,154.2,154.05,154.18,5486.0,135.4922,135.6065,135.4746,135.5889,5486.0
2017-02-24 10:40:00,154.2,154.59,154.18,154.49,9500.0,135.6065,135.9495,135.5889,135.8616,9500.0
2017-02-24 10:45:00,154.45,154.6,154.33,154.37,10855.0,135.8264,135.9583,135.7209,135.756,10855.0
2017-02-24 10:50:00,154.3,154.5,154.18,154.18,10699.0,135.6945,135.8704,135.5889,135.5889,10699.0
2017-02-24 10:55:00,154.18,154.47,154.14,154.4,2700.0,135.5889,135.844,135.5538,135.7824,2700.0
2017-02-24 11:00:00,154.4,154.59,154.4,154.46,9710.0,135.7824,135.9495,135.7824,135.8352,9710.0
2017-02-24 11:05:00,154.54,154.58,154.46,154.51,3012.0,135.9055,135.9407,135.8352,135.8792,3012.0
2017-02-24 11:10:00,154.55,154.71,154.47,154.52,6709.0,135.9143,136.055,135.844,135.8879,6709.0
2017-02-24 11:15:00,154.46,154.62,154.41,154.56,4459.0,135.8352,135.9759,135.7912,135.9231,4459.0
2017-02-24 11:20:00,154.53,154.71,154.53,154.71,2205.0,135.8967,136.055,135.8967,136.055,2205.0
2017-02-24 11:25:00,154.69,154.69,154.48,154.52,6500.0,136.0374,136.0374,135.8528,135.8879,6500.0
2017-02-24 11:30:00,154.53,154.62,154.33,154.33,3300.0,135.8967,135.9759,135.7209,135.7209,3300.0
2017-02-24 11:35:00,154.32,154.36,154.24,154.31,3001.0,135.7121,135.7472,135.6417,135.7033,3001.0
2017-02-24 11:40:00,154.32,154.37,154.25,154.27,5190.0,135.7121,135.756,135.6505,135.6681,5190.0
2017-02-24 11:45:00,154.25,154.41,154.24,154.38,5172.0,135.6505,135.7912,135.6417,135.7648,5172.0
2017-02-24 11:50:00,154.42,154.42,154.33,154.33,5200.0,135.8,135.8,135.7209,135.7209,5200.0
2017-02-24 11:55:00,154.28,154.31,154.18,154.18,5875.0,135.6769,135.7033,135.5889,135.5889,5875.0
2017-02-24 12:00:00,154.12,154.26,154.12,154.25,1843.0,135.5362,135.6593,135.5362,135.6505,1843.0
2017-02-24 12:05:00,154.25,154.55,154.24,154.46,4110.0,135.6505,135.9143,135.6417,135.8352,4110.0
2017-02-24 12:10:00,154.38,154.44,154.38,154.44,800.0,135.7648,135.8176,135.7648,135.8176,800.0
2017-02-24 12:15:00,154.46,154.48,154.36,154.36,2867.0,135.8352,135.8528,135.7472,135.7472,2867.0
2017-02-24 12:20:00,154.39,154.42,154.36,154.38,1900.0,135.7736,135.8,135.7472,135.7648,1900.0
2017-02-24 12:25:00,154.35,154.46,154.33,154.36,2659.0,135.7384,135.8352,135.7209,135.7472,2659.0
2017-02-24 12:30:00,154.35,154.41,154.25,154.25,3900.0,135.7384,135.7912,135.6505,135.6505,3900.0
2017-02-24 12:35:00,154.27,154.27,154.22,154.27,1500.0,135.6681,135.6681,135.6241,135.6681,1500.0
2017-02-24 12:40:00,154.21,154.3,154.11,154.11,2281.0,135.6153,135.6945,135.5274,135.5274,2281.0
2017-02-24 12:45:00,154.12,154.4,154.12,154.4,2400.0,135.5362,135.7824,135.5362,135.7824,2400.0
2017-02-24 12:50:00,154.35,154.37,154.26,154.28,4901.0,135.7384,135.756,135.6593,135.6769,4901.0
2017-02-24 12:55:00,154.3,154.31,154.21,154.21,1600.0,135.6945,135.7033,135.6153,135.6153,1600.0
2017-02-24 13:00:00,154.21,154.21,154.1,154.1,1400.0,135.6153,135.6153,135.5186,135.5186,1400.0
2017-02-24 13:05:00,154.11,154.13,153.95,154.0,2972.0,135.5274,135.545,135.3867,135.4306,2972.0
2017-02-24 13:10:00,154.02,154.19,154.02,154.12,3836.0,135.4482,135.5977,135.4482,135.5362,3836.0
2017-02-24 13:15:00,154.1,154.15,154.09,154.12,3732.0,135.5186,135.5626,135.5098,135.5362,3732.0
2017-02-24 13:20:00,154.13,154.14,154.02,154.08,3200.0,135.545,135.5538,135.4482,135.501,3200.0
2017-02-24 13:25:00,154.07,154.07,154.0,154.01,3041.0,135.4922,135.4922,135.4306,135.4394,3041.0
2017-02-24 13:30:00,154.06,154.21,154.03,154.16,2954.0,135.4834,135.6153,135.457,135.5714,2954.0
2017-02-24 13:35:00,154.18,154.3,154.18,154.24,2960.0,135.5889,135.6945,135.5889,135.6417,2960.0
2017-02-24 13:40:00,154.27,154.45,154.27,154.45,1892.0,135.6681,135.8264,135.6681,135.8264,1892.0
2017-02-24 13:45:00,154.45,154.51,154.35,154.51,2611.0,135.8264,135.8792,135.7384,135.8792,2611.0
2017-02-24 13:50:00,154.51,154.63,154.51,154.63,1779.0,135.8792,135.9847,135.8792,135.9847,1779.0
2017-02-24 13:55:00,154.58,154.67,154.55,154.64,3860.0,135.9407,136.0199,135.9143,135.9935,3860.0
2017-02-24 14:00:00,154.69,154.69,154.49,154.62,3430.0,136.0374,136.0374,135.8616,135.9759,3430.0
2017-02-24 14:05:00,154.62,154.62,154.46,154.53,11175.0,135.9759,135.9759,135.8352,135.8967,11175.0
2017-02-24 14:10:00,154.57,154.61,154.52,154.56,7100.0,135.9319,135.9671,135.8879,135.9231,7100.0
2017-02-24 14:15:00,154.54,154.59,154.49,154.57,1413.0,135.9055,135.9495,135.8616,135.9319,1413.0
2017-02-24 14:20:00,154.57,154.7,154.57,154.67,2302.0,135.9319,136.0462,135.9319,136.0199,2302.0
2017-02-24 14:25:00,154.69,154.78,154.66,154.68,3915.0,136.0374,136.1166,136.0111,136.0287,3915.0
2017-02-24 14:30:00,154.68,154.79,154.65,154.68,3871.0,136.0287,136.1254,136.0023,136.0287,3871.0
2017-02-24 14:35:00,154.65,154.69,154.56,154.56,51032.0,136.0023,136.0374,135.9231,135.9231,51032.0
2017-02-24 14:40:00,154.57,154.57,154.49,154.52,6628.0,135.9319,135.9319,135.8616,135.8879,6628.0
2017-02-24 14:45:00,154.5,154.59,154.47,154.57,14373.0,135.8704,135.9495,135.844,135.9319,14373.0
2017-02-24 14:50:00,154.57,154.71,154.55,154.67,5367.0,135.9319,136.055,135.9143,136.0199,5367.0
2017-02-24 14:55:00,154.69,154.69,154.62,154.63,2214.0,136.0374,136.0374,135.9759,135.9847,2214.0
2017-02-24 15:00:00,154.66,154.77,154.65,154.73,3989.0,136.0111,136.1078,136.0023,136.0726,3989.0
2017-02-24 15:05:00,154.72,154.73,154.65,154.7,3203.0,136.0638,136.0726,136.0023,136.0462,3203.0
2017-02-24 15:10:00,154.67,154.73,154.65,154.7,3039.0,136.0199,136.0726,136.0023,136.0462,3039.0
2017-02-24 15:15:00,154.7,154.74,154.69,154.71,2733.0,136.0462,136.0814,136.0374,136.055,2733.0
2017-02-24 15:20:00,154.71,154.9,154.7,154.85,3432.0,136.055,136.2221,136.0462,136.1782,3432.0
2017-02-24 15:25:00,154.87,155.01,154.85,154.89,5300.0,136.1957,136.3189,136.1782,136.2133,5300.0
2017-02-24 15:30:00,154.86,155.0,154.84,154.97,5392.0,136.187,136.3101,136.1694,136.2837,5392.0
2017-02-24 15:35:00,154.97,155.05,154.94,154.96,6481.0,136.2837,136.354,136.2573,136.2749,6481.0
2017-02-24 15:40:00,154.97,155.02,154.94,155.01,5873.0,136.2837,136.3277,136.2573,136.3189,5873.0
2017-02-24 15:45:00,155.04,155.1,155.01,155.05,7039.0,136.3452,136.398,136.3189,136.354,7039.0
2017-02-24 15:50:00,155.06,155.11,154.97,154.97,13158.0,136.3628,136.4068,136.2837,136.2837,13158.0
2017-02-24 15:55:00,154.96,155.07,154.95,155.04,28467.0,136.2749,136.3716,136.2661,136.3452,28467.0
2017-02-27 09:30:00,154.84,154.84,154.43,154.43,10009.0,136.1694,136.1694,135.8088,135.8088,10009.0
2017-02-27 09:35:00,154.57,154.89,154.3,154.31,2200.0,135.9319,136.2133,135.6945,135.7033,2200.0
2017-02-27 09:40:00,154.32,154.49,154.2,154.47,2680.0,135.7121,135.8616,135.6065,135.844,2680.0
2017-02-27 09:45:00,154.51,154.93,154.51,154.76,4588.0,135.8792,136.2485,135.8792,136.099,4588.0
2017-02-27 09:50:00,154.77,154.9,154.77,154.83,2911.0,136.1078,136.2221,136.1078,136.1606,2911.0
2017-02-27 09:55:00,154.83,155.3,154.72,155.26,5174.0,136.1606,136.5739,136.0638,136.5387,5174.0
2017-02-27 10:00:00,155.17,155.21,155.05,155.11,4017.0,136.4596,136.4947,136.354,136.4068,4017.0
2017-02-27 10:05:00,155.21,155.34,155.13,155.33,2100.0,136.4947,136.6091,136.4244,136.6003,2100.0
2017-02-27 10:10:00,155.39,155.42,155.28,155.39,1580.0,136.653,136.6794,136.5563,136.653,1580.0
2017-02-27 10:15:00,155.3,155.42,155.14,155.29,2600.0,136.5739,136.6794,136.4332,136.5651,2600.0
2017-02-27 10:20:00,155.01,155.32,155.01,155.1,5200.0,136.3189,136.5915,136.3189,136.398,5200.0
2017-02-27 10:25:00,155.15,155.29,155.08,155.18,5603.0,136.442,136.5651,136.3804,136.4684,5603.0
2017-02-27 10:30:00,155.23,155.37,155.21,155.33,5435.0,136.5123,136.6355,136.4947,136.6003,5435.0
2017-02-27 10:35:00,155.29,155.58,155.27,155.58,8372.0,136.5651,136.8201,136.5475,136.8201,8372.0
2017-02-27 10:40:00,155.53,155.63,155.51,155.56,2519.0,136.7762,136.8641,136.7586,136.8025,2519.0
2017-02-27 10:45:00,155.7,155.93,155.68,155.79,3601.0,136.9257,137.1279,136.9081,137.0048,3601.0
2017-02-27 10:50:00,155.86,155.98,155.64,155.64,3700.0,137.0664,137.1719,136.8729,136.8729,3700.0
2017-02-27 10:55:00,155.66,155.78,155.6,155.63,12382.0,136.8905,136.996,136.8377,136.8641,12382.0
2017-02-27 11:00:00,155.66,155.84,155.62,155.75,4752.0,136.8905,137.0488,136.8553,136.9696,4752.0
2017-02-27 11:05:00,155.75,155.81,155.71,155.8,9385.0,136.9696,137.0224,136.9345,137.0136,9385.0
2017-02-27 11:10:00,155.77,155.83,155.6,155.66,3300.0,136.9872,137.04,136.8377,136.8905,3300.0
2017-02-27 11:15:00,155.6,156.01,155.57,155.99,4675.0,136.8377,137.1983,136.8113,137.1807,4675.0
2017-02-27 11:20:00,155.98,156.05,155.91,155.98,2500.0,137.1719,137.2335,137.1103,137.1719,2500.0
2017-02-27 11:25:00,155.89,155.9,155.75,155.86,3600.0,137.0928,137.1015,136.9696,137.0664,3600.0
2017-02-27 11:30:00,155.75,155.78,155.69,155.73,7003.0,136.9696,136.996,136.9169,136.952,7003.0
2017-02-27 11:35:00,155.76,155.8,155.68,155.75,16926.0,136.9784,137.0136,136.9081,136.9696,16926.0
2017-02-27 11:40:00,155.75,155.96,155.73,155.89,2307.0,136.9696,137.1543,136.952,137.0928,2307.0
2017-02-27 11:45:00,155.83,155.91,155.7,155.81,4651.0,137.04,137.1103,136.9257,137.0224,4651.0
2017-02-27 11:50:00,155.75,155.94,155.72,155.88,16734.0,136.9696,137.1367,136.9433,137.084,16734.0
2017-02-27 11:55:00,155.93,156.07,155.88,156.04,2052.0,137.1279,137.251,137.084,137.2247,2052.0
2017-02-27 12:00:00,156.0,156.2,155.98,156.07,5282.0,137.1895,137.3654,137.1719,137.251,5282.0
2017-02-27 12:05:00,156.06,156.21,156.06,156.08,6200.0,137.2423,137.3742,137.2423,137.2598,6200.0
2017-02-27 12:10:00,156.08,156.13,156.04,156.04,2614.0,137.2598,137.3038,137.2247,137.2247,2614.0
2017-02-27 12:15:00,156.04,156.25,156.01,156.19,17970.0,137.2247,137.4093,137.1983,137.3566,17970.0
2017-02-27 12:20:00,156.12,156.21,156.09,156.11,3609.0,137.295,137.3742,137.2686,137.2862,3609.0
2017-02-27 12:25:00,156.08,156.13,156.05,156.13,1534.0,137.2598,137.3038,137.2335,137.3038,1534.0
2017-02-27 12:30:00,156.12,156.23,156.11,156.19,3050.0,137.295,137.3918,137.2862,137.3566,3050.0
2017-02-27 12:35:00,156.16,156.19,156.03,156.03,7306.0,137.3302,137.3566,137.2159,137.2159,7306.0
2017-02-27 12:40:00,156.1,156.16,156.05,156.15,6518.0,137.2774,137.3302,137.2335,137.3214,6518.0
2017-02-27 12:45:00,156.13,156.2,156.06,156.15,2300.0,137.3038,137.3654,137.2423,137.3214,2300.0
2017-02-27 12:50:00,156.13,156.17,156.04,156.08,2900.0,137.3038,137.339,137.2247,137.2598,2900.0
2017-02-27 12:55:00,156.08,156.1,156.03,156.08,1702.0,137.2598,137.2774,137.2159,137.2598,1702.0
2017-02-27 13:00:00,156.02,156.07,155.97,156.01,4557.0,137.2071,137.251,137.1631,137.1983,4557.0
2017-02-27 13:05:00,156.0,156.02,155.87,155.93,3500.0,137.1895,137.2071,137.0752,137.1279,3500.0
2017-02-27 13:10:00,155.9,156.0,155.78,155.94,16531.0,137.1015,137.1895,136.996,137.1367,16531.0
2017-02-27 13:15:00,155.91,155.92,155.74,155.83,4911.0,137.1103,137.1191,136.9608,137.04,4911.0
2017-02-27 13:20:00,155.83,155.97,155.77,155.89,7822.0,137.04,137.1631,136.9872,137.0928,7822.0
2017-02-27 13:25:00,155.88,155.97,155.87,155.95,2616.0,137.084,137.1631,137.0752,137.1455,2616.0
2017-02-27 13:30:00,155.95,156.02,155.93,155.96,3957.0,137.1455,137.2071,137.1279,137.1543,3957.0
2017-02-27 13:35:00,155.96,156.02,155.93,156.02,6776.0,137.1543,137.2071,137.1279,137.2071,6776.0
2017-02-27 13:40:00,156.04,156.06,156.0,156.0,2501.0,137.2247,137.2423,137.1895,137.1895,2501.0
2017-02-27 13:45:00,156.0,156.07,156.0,156.06,2900.0,137.1895,137.251,137.1895,137.2423,2900.0
2017-02-27 13:50:00,156.03,156.06,155.99,156.05,4265.0,137.2159,137.2423,137.1807,137.2335,4265.0
2017-02-27 13:55:00,156.03,156.11,156.03,156.06,2900.0,137.2159,137.2862,137.2159,137.2423,2900.0
2017-02-27 14:00:00,156.08,156.11,155.97,156.04,3947.0,137.2598,137.2862,137.1631,137.2247,3947.0
2017-02-27 14:05:00,156.05,156.11,156.05,156.11,3199.0,137.2335,137.2862,137.2335,137.2862,3199.0
2017-02-27 14:10:00,156.05,156.13,156.05,156.07,2700.0,137.2335,137.3038,137.2335,137.251,2700.0
2017-02-27 14:15:00,156.07,156.08,156.03,156.07,1900.0,137.251,137.2598,137.2159,137.251,1900.0
2017-02-27 14:20:00,156.06,156.13,156.05,156.13,4141.0,137.2423,137.3038,137.2335,137.3038,4141.0
2017-02-27 14:25:00,156.1,156.25,156.03,156.19,4136.0,137.2774,137.4093,137.2159,137.3566,4136.0
2017-02-27 14:30:00,156.18,156.22,156.16,156.22,2500.0,137.3478,137.383,137.3302,137.383,2500.0
2017-02-27 14:35:00,156.2,156.28,156.12,156.27,5839.0,137.3654,137.4357,137.295,137.4269,5839.0
2017-02-27 14:40:00,156.24,156.25,156.19,156.2,4300.0,137.4006,137.4093,137.3566,137.3654,4300.0
2017-02-27 14:45:00,156.2,156.25,156.15,156.22,3958.0,137.3654,137.4093,137.3214,137.383,3958.0
2017-02-27 14:50:00,156.23,156.25,156.13,156.2,3990.0,137.3918,137.4093,137.3038,137.3654,3990.0
2017-02-27 14:55:00,156.2,156.26,156.14,156.15,15170.0,137.3654,137.4181,137.3126,137.3214,15170.0
2017-02-27 15:00:00,156.17,156.22,156.03,156.03,22291.0,137.339,137.383,137.2159,137.2159,22291.0
2017-02-27 15:05:00,156.05,156.19,156.03,156.19,4109.0,137.2335,137.3566,137.2159,137.3566,4109.0
2017-02-27 15:10:00,156.15,156.19,156.07,156.17,8124.0,137.3214,137.3566,137.251,137.339,8124.0
2017-02-27 15:15:00,156.15,156.17,155.99,156.01,27551.0,137.3214,137.339,137.1807,137.1983,27551.0
2017-02-27 15:20:00,155.98,156.14,155.98,156.07,12501.0,137.1719,137.3126,137.1719,137.251,12501.0
2017-02-27 15:25:00,156.08,156.11,156.0,156.09,6258.0,137.2598,137.2862,137.1895,137.2686,6258.0
2017-02-27 15:30:00,156.1,156.22,156.1,156.21,10669.0,137.2774,137.383,137.2774,137.3742,10669.0
2017-02-27 15:35:00,156.19,156.23,156.12,156.14,8473.0,137.3566,137.3918,137.295,137.3126,8473.0
2017-02-27 15:40:00,156.15,156.25,156.14,156.22,11033.0,137.3214,137.4093,137.3126,137.383,11033.0
2017-02-27 15:45:00,156.25,156.25,156.05,156.09,14575.0,137.4093,137.4093,137.2335,137.2686,14575.0
2017-02-27 15:50:00,156.09,156.13,156.02,156.04,11102.0,137.2686,137.3038,137.2071,137.2247,11102.0
2017-02-27 15:55:00,156.03,156.22,156.03,156.14,30444.0,137.2159,137.383,137.2159,137.3126,30444.0
2017-02-28 09:30:00,155.8,156.15,155.41,155.83,13491.0,137.0136,137.3214,136.6706,137.04,13491.0
2017-02-28 09:35:00,156.03,156.21,155.99,156.08,5950.0,137.2159,137.3742,137.1807,137.2598,5950.0
2017-02-28 09:40:00,156.24,156.61,156.07,156.35,6497.0,137.4006,137.7259,137.251,137.4973,6497.0
2017-02-28 09:45:00,156.46,156.46,156.0,156.0,9750.0,137.594,137.594,137.1895,137.1895,9750.0
2017-02-28 09:50:00,156.01,156.13,155.88,155.89,5818.0,137.1983,137.3038,137.084,137.0928,5818.0
2017-02-28 09:55:00,155.95,156.05,155.92,155.95,3052.0,137.1455,137.2335,137.1191,137.1455,3052.0
2017-02-28 10:00:00,156.07,156.45,156.07,156.35,6500.0,137.251,137.5852,137.251,137.4973,6500.0
2017-02-28 10:05:00,156.38,156.62,156.28,156.58,6296.0,137.5237,137.7347,137.4357,137.6996,6296.0
2017-02-28 10:10:00,156.52,156.55,156.38,156.42,5583.0,137.6468,137.6732,137.5237,137.5588,5583.0
2017-02-28 10:15:00,156.41,156.46,156.21,156.25,14474.0,137.5501,137.594,137.3742,137.4093,14474.0
2017-02-28 10:20:00,156.23,156.28,156.06,156.09,5971.0,137.3918,137.4357,137.2423,137.2686,5971.0
2017-02-28 10:25:00,156.09,156.18,156.06,156.12,5787.0,137.2686,137.3478,137.2423,137.295,5787.0
2017-02-28 10:30:00,156.15,156.27,156.1,156.13,13424.0,137.3214,137.4269,137.2774,137.3038,13424.0
2017-02-28 10:35:00,156.1,156.26,156.1,156.19,8547.0,137.2774,137.4181,137.2774,137.3566,8547.0
2017-02-28 10:40:00,156.21,156.29,156.1,156.12,42196.0,137.3742,137.4445,137.2774,137.295,42196.0
2017-02-28 10:45:00,156.13,156.25,156.03,156.25,11801.0,137.3038,137.4093,137.2159,137.4093,11801.0
2017-02-28 10:50:00,156.21,156.28,156.14,156.18,12363.0,137.3742,137.4357,137.3126,137.3478,12363.0
2017-02-28 10:55:00,156.2,156.27,156.15,156.27,2650.0,137.3654,137.4269,137.3214,137.4269,2650.0
2017-02-28 11:00:00,156.26,156.28,156.01,156.01,6589.0,137.4181,137.4357,137.1983,137.1983,6589.0
2017-02-28 11:05:00,156.05,156.1,155.99,156.02,9366.0,137.2335,137.2774,137.1807,137.2071,9366.0
2017-02-28 11:10:00,156.05,156.09,155.93,155.93,3700.0,137.2335,137.2686,137.1279,137.1279,3700.0
2017-02-28 11:15:00,155.95,156.08,155.92,156.03,4650.0,137.1455,137.2598,137.1191,137.2159,4650.0
2017-02-28 11:20:00,156.03,156.21,156.03,156.18,5049.0,137.2159,137.3742,137.2159,137.3478,5049.0
2017-02-28 11:25:00,156.15,156.2,155.96,156.18,8685.0,137.3214,137.3654,137.1543,137.3478,8685.0
2017-02-28 11:30:00,156.16,156.16,155.95,155.99,21349.0,137.3302,137.3302,137.1455,137.1807,21349.0
2017-02-28 11:35:00,155.96,155.96,155.84,155.93,5400.0,137.1543,137.1543,137.0488,137.1279,5400.0
2017-02-28 11:40:00,155.91,155.91,155.87,155.89,1900.0,137.1103,137.1103,137.0752,137.0928,1900.0
2017-02-28 11:45:00,155.91,155.94,155.86,155.94,8703.0,137.1103,137.1367,137.0664,137.1367,8703.0
2017-02-28 11:50:00,155.96,156.05,155.95,155.95,3600.0,137.1543,137.2335,137.1455,137.1455,3600.0
2017-02-28 11:55:00,155.98,155.99,155.8,155.8,7880.0,137.1719,137.1807,137.0136,137.0136,7880.0
2017-02-28 12:00:00,155.83,155.89,155.8,155.88,8756.0,137.04,137.0928,137.0136,137.084,8756.0
2017-02-28 12:05:00,155.9,155.92,155.62,155.7,12530.0,137.1015,137.1191,136.8553,136.9257,12530.0
2017-02-28 12:10:00,155.64,155.65,155.57,155.57,4200.0,136.8729,136.8817,136.8113,136.8113,4200.0
2017-02-28 12:15:00,155.57,155.62,155.52,155.57,7303.0,136.8113,136.8553,136.7674,136.8113,7303.0
2017-02-28 12:20:00,155.61,155.62,155.47,155.48,7700.0,136.8465,136.8553,136.7234,136.7322,7700.0
2017-02-28 12:25:00,155.48,155.49,155.24,155.34,18060.0,136.7322,136.741,136.5211,136.6091,18060.0
2017-02-28 12:30:00,155.3,155.51,155.3,155.4,5400.0,136.5739,136.7586,136.5739,136.6618,5400.0
2017-02-28 12:35:00,155.47,155.5,155.38,155.38,6607.0,136.7234,136.7498,136.6442,136.6442,6607.0
2017-02-28 12:40:00,155.39,155.47,155.37,155.42,5800.0,136.653,136.7234,136.6355,136.6794,5800.0
2017-02-28 12:45:00,155.39,155.55,155.37,155.46,5272.0,136.653,136.7938,136.6355,136.7146,5272.0
2017-02-28 12:50:00,155.45,155.53,155.36,155.46,4228.0,136.7058,136.7762,136.6267,136.7146,4228.0
2017-02-28 12:55:00,155.46,155.49,155.36,155.4,6445.0,136.7146,136.741,136.6267,136.6618,6445.0
2017-02-28 13:00:00,155.37,155.53,155.34,155.43,7900.0,136.6355,136.7762,136.6091,136.6882,7900.0
2017-02-28 13:05:00,155.47,155.61,155.45,155.61,7477.0,136.7234,136.8465,136.7058,136.8465,7477.0
2017-02-28 13:10:00,155.61,155.67,155.57,155.66,2300.0,136.8465,136.8993,136.8113,136.8905,2300.0
2017-02-28 13:15:00,155.68,155.74,155.63,155.67,6973.0,136.9081,136.9608,136.8641,136.8993,6973.0
2017-02-28 13:20:00,155.63,155.66,155.49,155.66,3837.0,136.8641,136.8905,136.741,136.8905,3837.0
2017-02-28 13:25:00,155.66,155.66,155.51,155.58,3800.0,136.8905,136.8905,136.7586,136.8201,3800.0
2017-02-28 13:30:00,155.54,155.74,155.54,155.68,5400.0,136.785,136.9608,136.785,136.9081,5400.0
2017-02-28 13:35:00,155.76,156.0,155.76,156.0,5925.0,136.9784,137.1895,136.9784,137.1895,5925.0
2017-02-28 13:40:00,155.99,156.04,155.83,155.9,10623.0,137.1807,137.2247,137.04,137.1015,10623.0
2017-02-28 13:45:00,155.9,155.93,155.74,155.85,9569.0,137.1015,137.1279,136.9608,137.0576,9569.0
2017-02-28 13:50:00,155.74,155.84,155.73,155.81,3777.0,136.9608,137.0488,136.952,137.0224,3777.0
2017-02-28 13:55:00,155.79,155.85,155.74,155.85,5228.0,137.0048,137.0576,136.9608,137.0576,5228.0
2017-02-28 14:00:00,155.84,155.85,155.59,155.59,8210.0,137.0488,137.0576,136.8289,136.8289,8210.0
2017-02-28 14:05:00,155.57,155.59,155.46,155.47,13520.0,136.8113,136.8289,136.7146,136.7234,13520.0
2017-02-28 14:10:00,155.47,155.6,155.4,155.4,3650.0,136.7234,136.8377,136.6618,136.6618,3650.0
2017-02-28 14:15:00,155.39,155.39,155.26,155.26,3700.0,136.653,136.653,136.5387,136.5387,3700.0
2017-02-28 14:20:00,155.36,155.4,155.28,155.31,3489.0,136.6267,136.6618,136.5563,136.5827,3489.0
2017-02-28 14:25:00,155.32,155.51,155.32,155.51,2568.0,136.5915,136.7586,136.5915,136.7586,2568.0
2017-02-28 14:30:00,155.5,155.5,155.4,155.46,6793.0,136.7498,136.7498,136.6618,136.7146,6793.0
2017-02-28 14:35:00,155.4,155.47,155.33,155.33,4872.0,136.6618,136.7234,136.6003,136.6003,4872.0
2017-02-28 14:40:00,155.32,155.34,155.22,155.22,4603.0,136.5915,136.6091,136.5035,136.5035,4603.0
2017-02-28 14:45:00,155.24,155.29,155.23,155.27,13702.0,136.5211,136.5651,136.5123,136.5475,13702.0
2017-02-28 14:50:00,155.27,155.27,155.05,155.09,9568.0,136.5475,136.5475,136.354,136.3892,9568.0
2017-02-28 14:55:00,155.1,155.16,155.06,155.06,3226.0,136.398,136.4508,136.3628,136.3628,3226.0
2017-02-28 15:00:00,155.06,155.08,154.88,154.88,14292.0,136.3628,136.3804,136.2045,136.2045,14292.0
2017-02-28 15:05:00,154.93,154.99,154.79,154.9,10198.0,136.2485,136.3013,136.1254,136.2221,10198.0
2017-02-28 15:10:00,154.9,155.01,154.9,154.96,13651.0,136.2221,136.3189,136.2221,136.2749,13651.0
2017-02-28 15:15:00,154.95,155.01,154.93,154.93,9849.0,136.2661,136.3189,136.2485,136.2485,9849.0
2017-02-28 15:20:00,154.97,154.99,154.85,154.93,7117.0,136.2837,136.3013,136.1782,136.2485,7117.0
2017-02-28 15:25:00,154.93,155.02,154.92,154.98,12384.0,136.2485,136.3277,136.2397,136.2925,12384.0
2017-02-28 15:30:00,154.97,154.98,154.81,154.82,14447.0,136.2837,136.2925,136.143,136.1518,14447.0
2017-02-28 15:35:00,154.84,155.02,154.7,154.8,24399.0,136.1694,136.3277,136.0462,136.1342,24399.0
2017-02-28 15:40:00,154.76,154.88,154.73,154.84,19820.0,136.099,136.2045,136.0726,136.1694,19820.0
2017-02-28 15:45:00,154.85,154.91,154.79,154.81,29682.0,136.1782,136.2309,136.1254,136.143,29682.0
2017-02-28 15:50:00,154.82,154.84,154.73,154.73,41169.0,136.1518,136.1694,136.0726,136.0726,41169.0
2017-02-28 15:55:00,154.75,154.87,154.74,154.83,68864.0,136.0902,136.1957,136.0814,136.1606,68864.0
2017-03-01 09:30:00,156.94,157.75,155.03,157.38,32275.0,138.0161,138.7285,136.3365,138.4031,32275.0
2017-03-01 09:35:00,157.36,158.12,157.26,157.65,28480.0,138.3855,139.0539,138.2976,138.6405,28480.0
2017-03-01 09:40:00,157.72,158.03,157.64,157.74,9369.0,138.7021,138.9747,138.6317,138.7197,9369.0
2017-03-01 09:45:00,157.85,158.1,157.49,157.53,11406.0,138.8164,139.0363,138.4998,138.535,11406.0
2017-03-01 09:50:00,157.53,157.73,157.45,157.65,12948.0,138.535,138.7109,138.4646,138.6405,12948.0
2017-03-01 09:55:00,157.75,158.0,157.7,157.99,6955.0,138.7285,138.9483,138.6845,138.9395,6955.0
2017-03-01 10:00:00,158.09,158.5,158.04,158.31,10679.0,139.0275,139.388,138.9835,139.2209,10679.0
2017-03-01 10:05:00,158.3,158.33,157.95,158.14,13428.0,139.2122,139.2385,138.9044,139.0714,13428.0
2017-03-01 10:10:00,158.16,158.18,158.01,158.1,4780.0,139.089,139.1066,138.9571,139.0363,4780.0
2017-03-01 10:15:00,158.12,158.32,157.91,157.98,4361.0,139.0539,139.2297,138.8692,138.9307,4361.0
2017-03-01 10:20:00,157.98,158.19,157.98,158.12,5503.0,138.9307,139.1154,138.9307,139.0539,5503.0
2017-03-01 10:25:00,158.14,158.23,157.74,157.8,23659.0,139.0714,139.1506,138.7197,138.7724,23659.0
2017-03-01 10:30:00,157.78,157.92,157.64,157.64,4636.0,138.7549,138.878,138.6317,138.6317,4636.0
2017-03-01 10:35:00,157.74,157.87,157.5,157.5,16580.0,138.7197,138.834,138.5086,138.5086,16580.0
2017-03-01 10:40:00,157.49,157.66,157.36,157.66,4959.0,138.4998,138.6493,138.3855,138.6493,4959.0
2017-03-01 10:45:00,157.72,157.83,157.67,157.78,8865.0,138.7021,138.7988,138.6581,138.7549,8865.0
2017-03-01 10:50:00,157.8,157.8,157.66,157.72,21504.0,138.7724,138.7724,138.6493,138.7021,21504.0
2017-03-01 10:55:00,157.72,157.82,157.67,157.77,38088.0,138.7021,138.79,138.6581,138.7461,38088.0
2017-03-01 11:00:00,157.77,157.86,157.71,157.72,15075.0,138.7461,138.8252,138.6933,138.7021,15075.0
2017-03-01 11:05:00,157.76,157.95,157.73,157.9,9320.0,138.7373,138.9044,138.7109,138.8604,9320.0
2017-03-01 11:10:00,157.94,158.01,157.84,157.97,16398.0,138.8956,138.9571,138.8076,138.9219,16398.0
2017-03-01 11:15:00,157.98,158.03,157.82,157.87,14039.0,138.9307,138.9747,138.79,138.834,14039.0
2017-03-01 11:20:00,157.88,157.9,157.62,157.65,7205.0,138.8428,138.8604,138.6141,138.6405,7205.0
2017-03-01 11:25:00,157.64,157.94,157.61,157.93,6378.0,138.6317,138.8956,138.6054,138.8868,6378.0
2017-03-01 11:30:00,157.95,157.95,157.82,157.87,48461.0,138.9044,138.9044,138.79,138.834,48461.0
2017-03-01 11:35:00,157.92,158.08,157.87,157.98,29618.0,138.878,139.0187,138.834,138.9307,29618.0
2017-03-01 11:40:00,158.01,158.08,157.97,158.0,10171.0,138.9571,139.0187,138.9219,138.9483,10171.0
2017-03-01 11:45:00,158.0,158.03,157.92,157.94,9412.0,138.9483,138.9747,138.878,138.8956,9412.0
2017-03-01 11:50:00,157.95,158.1,157.94,158.08,18829.0,138.9044,139.0363,138.8956,139.0187,18829.0
2017-03-01 11:55:00,158.03,158.23,157.99,158.23,4446.0,138.9747,139.1506,138.9395,139.1506,4446.0
2017-03-01 12:00:00,158.17,158.5,158.17,158.44,10008.0,139.0978,139.388,139.0978,139.3353,10008.0
2017-03-01 12:05:00,158.39,158.53,158.34,158.53,12213.0,139.2913,139.4144,139.2473,139.4144,12213.0
2017-03-01 12:10:00,158.5,158.78,158.46,158.74,12104.0,139.388,139.6343,139.3529,139.5991,12104.0
2017-03-01 12:15:00,158.79,158.86,158.71,158.74,28693.0,139.6431,139.7046,139.5727,139.5991,28693.0
2017-03-01 12:20:00,158.71,158.73,158.54,158.59,3513.0,139.5727,139.5903,139.4232,139.4672,3513.0
2017-03-01 12:25:00,158.63,158.85,158.6,158.82,8673.0,139.5024,139.6958,139.476,139.6695,8673.0
2017-03-01 12:30:00,158.81,159.0,158.78,159.0,3200.0,139.6607,139.8277,139.6343,139.8277,3200.0
2017-03-01 12:35:00,158.97,158.97,158.58,158.58,5730.0,139.8014,139.8014,139.4584,139.4584,5730.0
2017-03-01 12:40:00,158.57,158.6,158.45,158.55,5020.0,139.4496,139.476,139.3441,139.432,5020.0
2017-03-01 12:45:00,158.52,158.61,158.4,158.44,8662.0,139.4056,139.4848,139.3001,139.3353,8662.0
2017-03-01 12:50:00,158.43,158.55,158.39,158.42,7148.0,139.3265,139.432,139.2913,139.3177,7148.0
2017-03-01 12:55:00,158.37,158.53,158.31,158.53,5096.0,139.2737,139.4144,139.2209,139.4144,5096.0
2017-03-01 13:00:00,158.54,158.71,158.54,158.71,2744.0,139.4232,139.5727,139.4232,139.5727,2744.0
2017-03-01 13:05:00,158.75,158.81,158.73,158.76,6569.0,139.6079,139.6607,139.5903,139.6167,6569.0
2017-03-01 13:10:00,158.76,158.76,158.51,158.57,15925.0,139.6167,139.6167,139.3968,139.4496,15925.0
2017-03-01 13:15:00,158.55,158.65,158.47,158.48,5406.0,139.432,139.52,139.3617,139.3705,5406.0
2017-03-01 13:20:00,158.52,158.58,158.52,158.58,1800.0,139.4056,139.4584,139.4056,139.4584,1800.0
2017-03-01 13:25:00,158.56,158.59,158.52,158.58,4092.0,139.4408,139.4672,139.4056,139.4584,4092.0
2017-03-01 13:30:00,158.58,158.8,158.55,158.8,5668.0,139.4584,139.6519,139.432,139.6519,5668.0
2017-03-01 13:35:00,158.8,158.85,158.75,158.75,12449.0,139.6519,139.6958,139.6079,139.6079,12449.0
2017-03-01 13:40:00,158.78,158.89,158.77,158.81,6938.0,139.6343,139.731,139.6255,139.6607,6938.0
2017-03-01 13:45:00,158.86,158.92,158.8,158.82,14150.0,139.7046,139.7574,139.6519,139.6695,14150.0
2017-03-01 13:50:00,158.81,158.87,158.78,158.87,6589.0,139.6607,139.7134,139.6343,139.7134,6589.0
2017-03-01 13:55:00,158.91,158.99,158.88,158.99,3260.0,139.7486,139.819,139.7222,139.819,3260.0
2017-03-01 14:00:00,158.99,159.05,158.86,158.86,22325.0,139.819,139.8717,139.7046,139.7046,22325.0
2017-03-01 14:05:00,158.85,159.01,158.85,158.92,12628.0,139.6958,139.8365,139.6958,139.7574,12628.0
2017-03-01 14:10:00,158.89,158.99,158.85,158.96,14628.0,139.731,139.819,139.6958,139.7926,14628.0
2017-03-01 14:15:00,158.96,159.04,158.8,158.82,19073.0,139.7926,139.8629,139.6519,139.6695,19073.0
2017-03-01 14:20:00,158.87,158.97,158.76,158.97,18530.0,139.7134,139.8014,139.6167,139.8014,18530.0
2017-03-01 14:25:00,158.97,158.98,158.88,158.93,13168.0,139.8014,139.8102,139.7222,139.7662,13168.0
2017-03-01 14:30:00,158.92,158.98,158.78,158.79,12036.0,139.7574,139.8102,139.6343,139.6431,12036.0
2017-03-01 14:35:00,158.81,158.92,158.71,158.75,48470.0,139.6607,139.7574,139.5727,139.6079,48470.0
2017-03-01 14:40:00,158.76,158.81,158.7,158.7,32843.0,139.6167,139.6607,139.5639,139.5639,32843.0
2017-03-01 14:45:00,158.7,158.73,158.68,158.72,10198.0,139.5639,139.5903,139.5463,139.5815,10198.0
2017-03-01 14:50:00,158.71,158.75,158.69,158.7,13672.0,139.5727,139.6079,139.5551,139.5639,13672.0
2017-03-01 14:55:00,158.7,158.78,158.68,158.74,16705.0,139.5639,139.6343,139.5463,139.5991,16705.0
2017-03-01 15:00:00,158.74,158.76,158.6,158.62,21274.0,139.5991,139.6167,139.476,139.4936,21274.0
2017-03-01 15:05:00,158.62,158.63,158.5,158.52,13078.0,139.4936,139.5024,139.388,139.4056,13078.0
2017-03-01 15:10:00,158.55,158.66,158.55,158.62,8374.0,139.432,139.5287,139.432,139.4936,8374.0
2017-03-01 15:15:00,158.62,158.62,158.45,158.52,9171.0,139.4936,139.4936,139.3441,139.4056,9171.0
2017-03-01 15:20:00,158.52,158.7,158.5,158.7,9454.0,139.4056,139.5639,139.388,139.5639,9454.0
2017-03-01 15:25:00,158.69,158.69,158.58,158.59,5507.0,139.5551,139.5551,139.4584,139.4672,5507.0
2017-03-01 15:30:00,158.56,158.62,158.47,158.51,17958.0,139.4408,139.4936,139.3617,139.3968,17958.0
2017-03-01 15:35:00,158.51,158.51,158.46,158.48,20305.0,139.3968,139.3968,139.3529,139.3705,20305.0
2017-03-01 15:40:00,158.49,158.58,158.48,158.57,12703.0,139.3792,139.4584,139.3705,139.4496,12703.0
2017-03-01 15:45:00,158.59,158.61,158.51,158.52,18477.0,139.4672,139.4848,139.3968,139.4056,18477.0
2017-03-01 15:50:00,158.55,158.57,158.41,158.42,26602.0,139.432,139.4496,139.3089,139.3177,26602.0
2017-03-01 15:55:00,158.42,158.51,158.3,158.44,111626.0,139.3177,139.3968,139.2122,139.3353,111626.0
2017-03-02 09:30:00,158.31,158.49,157.78,157.84,17629.0,139.2209,139.3792,138.7549,138.8076,17629.0
2017-03-02 09:35:00,157.63,158.52,157.57,158.52,11189.0,138.6229,139.4056,138.5702,139.4056,11189.0
2017-03-02 09:40:00,158.41,159.04,158.27,158.51,14358.0,139.3089,139.8629,139.1858,139.3968,14358.0
2017-03-02 09:45:00,158.51,158.58,157.9,158.12,13724.0,139.3968,139.4584,138.8604,139.0539,13724.0
2017-03-02 09:50:00,157.95,158.15,157.79,158.0,8643.0,138.9044,139.0802,138.7637,138.9483,8643.0
2017-03-02 09:55:00,158.09,158.49,158.0,158.42,4800.0,139.0275,139.3792,138.9483,139.3177,4800.0
2017-03-02 10:00:00,158.34,158.46,158.17,158.41,75888.0,139.2473,139.3529,139.0978,139.3089,75888.0
2017-03-02 10:05:00,158.41,158.61,158.26,158.26,12439.0,139.3089,139.4848,139.177,139.177,12439.0
2017-03-02 10:10:00,158.19,158.27,157.85,158.06,4669.0,139.1154,139.1858,138.8164,139.0011,4669.0
2017-03-02 10:15:00,158.02,158.43,158.02,158.43,8239.0,138.9659,139.3265,138.9659,139.3265,8239.0
2017-03-02 10:20:00,158.47,158.81,158.42,158.79,5954.0,139.3617,139.6607,139.3177,139.6431,5954.0
2017-03-02 10:25:00,158.8,158.87,158.69,158.85,6048.0,139.6519,139.7134,139.5551,139.6958,6048.0
2017-03-02 10:30:00,158.81,158.84,158.66,158.7,6166.0,139.6607,139.687,139.5287,139.5639,6166.0
2017-03-02 10:35:00,158.66,158.66,158.37,158.41,3900.0,139.5287,139.5287,139.2737,139.3089,3900.0
2017-03-02 10:40:00,158.4,158.8,158.36,158.8,10902.0,139.3001,139.6519,139.2649,139.6519,10902.0
2017-03-02 10:45:00,158.8,158.86,158.69,158.86,6257.0,139.6519,139.7046,139.5551,139.7046,6257.0
2017-03-02 10:50:00,158.84,159.0,158.74,158.94,15711.0,139.687,139.8277,139.5991,139.775,15711.0
2017-03-02 10:55:00,158.89,158.89,158.58,158.63,7081.0,139.731,139.731,139.4584,139.5024,7081.0
2017-03-02 11:00:00,158.66,158.8,158.55,158.69,16347.0,139.5287,139.6519,139.432,139.5551,16347.0
2017-03-02 11:05:00,158.66,158.74,158.53,158.62,10781.0,139.5287,139.5991,139.4144,139.4936,10781.0
2017-03-02 11:10:00,158.58,158.6,158.33,158.35,15682.0,139.4584,139.476,139.2385,139.2561,15682.0
2017-03-02 11:15:00,158.29,158.34,158.19,158.27,6081.0,139.2034,139.2473,139.1154,139.1858,6081.0
2017-03-02 11:20:00,158.24,158.48,158.19,158.46,12875.0,139.1594,139.3705,139.1154,139.3529,12875.0
2017-03-02 11:25:00,158.45,158.48,158.06,158.18,6265.0,139.3441,139.3705,139.0011,139.1066,6265.0
2017-03-02 11:30:00,158.17,158.19,157.97,157.97,6041.0,139.0978,139.1154,138.9219,138.9219,6041.0
2017-03-02 11:35:00,158.04,158.16,158.01,158.09,22101.0,138.9835,139.089,138.9571,139.0275,22101.0
2017-03-02 11:40:00,158.13,158.5,158.12,158.48,14204.0,139.0627,139.388,139.0539,139.3705,14204.0
2017-03-02 11:45:00,158.41,158.58,158.17,158.23,32831.0,139.3089,139.4584,139.0978,139.1506,32831.0
2017-03-02 11:50:00,158.3,158.31,158.05,158.19,9819.0,139.2122,139.2209,138.9923,139.1154,9819.0
2017-03-02 11:55:00,158.16,158.35,158.07,158.07,11779.0,139.089,139.2561,139.0099,139.0099,11779.0
2017-03-02 12:00:00,158.1,158.28,157.91,158.17,8355.0,139.0363,139.1946,138.8692,139.0978,8355.0
2017-03-02 12:05:00,158.13,158.21,157.85,158.08,6561.0,139.0627,139.133,138.8164,139.0187,6561.0
2017-03-02 12:10:00,158.04,158.04,157.81,157.96,3226.0,138.9835,138.9835,138.7812,138.9132,3226.0
2017-03-02 12:15:00,157.96,158.05,157.88,157.88,4025.0,138.9132,138.9923,138.8428,138.8428,4025.0
2017-03-02 12:20:00,157.85,157.87,157.75,157.76,3953.0,138.8164,138.834,138.7285,138.7373,3953.0
2017-03-02 12:25:00,157.78,158.06,157.73,158.03,39664.0,138.7549,139.0011,138.7109,138.9747,39664.0
2017-03-02 12:30:00,157.97,158.09,157.79,158.0,11236.0,138.9219,139.0275,138.7637,138.9483,11236.0
2017-03-02 12:35:00,158.0,158.01,157.84,157.91,3954.0,138.9483,138.9571,138.8076,138.8692,3954.0
2017-03-02 12:40:00,157.88,157.9,157.6,157.83,22588.0,138.8428,138.8604,138.5966,138.7988,22588.0
2017-03-02 12:45:00,157.82,157.91,157.57,157.71,43903.0,138.79,138.8692,138.5702,138.6933,43903.0
2017-03-02 12:50:00,157.72,157.81,157.63,157.71,6445.0,138.7021,138.7812,138.6229,138.6933,6445.0
2017-03-02 12:55:00,157.68,157.73,157.53,157.54,3486.0,138.6669,138.7109,138.535,138.5438,3486.0
2017-03-02 13:00:00,157.54,157.63,157.47,157.47,11550.0,138.5438,138.6229,138.4822,138.4822,11550.0
2017-03-02 13:05:00,157.48,157.55,157.33,157.33,2949.0,138.491,138.5526,138.3591,138.3591,2949.0
2017-03-02 13:10:00,157.32,157.33,157.17,157.21,5013.0,138.3503,138.3591,138.2184,138.2536,5013.0
2017-03-02 13:15:00,157.27,157.38,157.22,157.27,12340.0,138.3064,138.4031,138.2624,138.3064,12340.0
2017-03-02 13:20:00,157.3,157.35,157.16,157.21,57715.0,138.3327,138.3767,138.2096,138.2536,57715.0
2017-03-02 13:25:00,157.25,157.39,157.23,157.33,47915.0,138.2888,138.4119,138.2712,138.3591,47915.0
2017-03-02 13:30:00,157.3,157.72,157.19,157.67,48878.0,138.3327,138.7021,138.236,138.6581,48878.0
2017-03-02 13:35:00,157.64,157.65,157.52,157.65,4200.0,138.6317,138.6405,138.5262,138.6405,4200.0
2017-03-02 13:40:00,157.55,157.65,157.46,157.5,21842.0,138.5526,138.6405,138.4734,138.5086,21842.0
2017-03-02 13:45:00,157.51,157.76,157.46,157.71,4035.0,138.5174,138.7373,138.4734,138.6933,4035.0
2017-03-02 13:50:00,157.76,157.93,157.68,157.93,2621.0,138.7373,138.8868,138.6669,138.8868,2621.0
2017-03-02 13:55:00,157.93,157.98,157.85,157.86,3750.0,138.8868,138.9307,138.8164,138.8252,3750.0
2017-03-02 14:00:00,157.84,157.87,157.74,157.8,2457.0,138.8076,138.834,138.7197,138.7724,2457.0
2017-03-02 14:05:00,157.78,157.81,157.73,157.77,2100.0,138.7549,138.7812,138.7109,138.7461,2100.0
2017-03-02 14:10:00,157.68,157.68,157.54,157.54,1000.0,138.6669,138.6669,138.5438,138.5438,1000.0
2017-03-02 14:15:00,157.56,157.6,157.45,157.49,1700.0,138.5614,138.5966,138.4646,138.4998,1700.0
2017-03-02 14:20:00,157.45,157.54,157.45,157.46,2319.0,138.4646,138.5438,138.4646,138.4734,2319.0
2017-03-02 14:25:00,157.48,157.76,157.48,157.71,3150.0,138.491,138.7373,138.491,138.6933,3150.0
2017-03-02 14:30:00,157.72,157.82,157.67,157.82,2608.0,138.7021,138.79,138.6581,138.79,2608.0
2017-03-02 14:35:00,157.8,157.96,157.73,157.89,2300.0,138.7724,138.9132,138.7109,138.8516,2300.0
2017-03-02 14:40:00,157.88,157.88,157.65,157.65,7408.0,138.8428,138.8428,138.6405,138.6405,7408.0
2017-03-02 14:45:00,157.66,157.75,157.58,157.66,3548.0,138.6493,138.7285,138.579,138.6493,3548.0
2017-03-02 14:50:00,157.72,157.73,157.55,157.62,1788.0,138.7021,138.7109,138.5526,138.6141,1788.0
2017-03-02 14:55:00,157.63,157.63,157.48,157.48,1847.0,138.6229,138.6229,138.491,138.491,1847.0
2017-03-02 15:00:00,157.5,157.54,157.43,157.52,4100.0,138.5086,138.5438,138.4471,138.5262,4100.0
2017-03-02 15:05:00,157.53,157.55,157.48,157.49,2900.0,138.535,138.5526,138.491,138.4998,2900.0
2017-03-02 15:10:00,157.46,157.55,157.44,157.47,4287.0,138.4734,138.5526,138.4559,138.4822,4287.0
2017-03-02 15:15:00,157.45,157.47,157.12,157.19,3100.0,138.4646,138.4822,138.1744,138.236,3100.0
2017-03-02 15:20:00,157.24,157.3,157.15,157.29,7080.0,138.28,138.3327,138.2008,138.3239,7080.0
2017-03-02 15:25:00,157.29,157.34,157.24,157.32,5670.0,138.3239,138.3679,138.28,138.3503,5670.0
2017-03-02 15:30:00,157.35,157.39,157.31,157.33,8977.0,138.3767,138.4119,138.3415,138.3591,8977.0
2017-03-02 15:35:00,157.32,157.34,157.23,157.23,8261.0,138.3503,138.3679,138.2712,138.2712,8261.0
2017-03-02 15:40:00,157.27,157.29,156.83,156.91,9860.0,138.3064,138.3239,137.9194,137.9898,9860.0
2017-03-02 15:45:00,156.93,157.17,156.93,157.01,30561.0,138.0073,138.2184,138.0073,138.0777,30561.0
2017-03-02 15:50:00,157.01,157.15,156.96,157.14,18867.0,138.0777,138.2008,138.0337,138.192,18867.0
2017-03-02 15:55:00,157.14,157.23,156.99,157.06,34071.0,138.192,138.2712,138.0601,138.1217,34071.0
2017-03-03 09:30:00,157.01,157.33,156.56,157.13,9734.0,138.0777,138.3591,137.682,138.1832,9734.0
2017-03-03 09:35:00,157.19,157.19,156.73,157.01,6533.0,138.236,138.236,137.8315,138.0777,6533.0
2017-03-03 09:40:00,157.01,157.06,156.84,157.06,7846.0,138.0777,138.1217,137.9282,138.1217,7846.0
2017-03-03 09:45:00,157.26,157.27,156.76,156.81,3438.0,138.2976,138.3064,137.8578,137.9018,3438.0
2017-03-03 09:50:00,156.73,156.77,156.36,156.65,6080.0,137.8315,137.8666,137.5061,137.7611,6080.0
2017-03-03 09:55:00,156.49,156.49,156.03,156.11,1950.0,137.6204,137.6204,137.2159,137.2862,1950.0
2017-03-03 10:00:00,156.25,156.65,156.25,156.5,17896.0,137.4093,137.7611,137.4093,137.6292,17896.0
2017-03-03 10:05:00,156.49,156.74,156.46,156.73,8904.0,137.6204,137.8403,137.594,137.8315,8904.0
2017-03-03 10:10:00,156.67,156.8,156.66,156.75,3400.0,137.7787,137.893,137.7699,137.8491,3400.0
2017-03-03 10:15:00,156.69,156.79,156.57,156.62,3600.0,137.7963,137.8842,137.6908,137.7347,3600.0
2017-03-03 10:20:00,156.53,156.57,156.17,156.34,11492.0,137.6556,137.6908,137.339,137.4885,11492.0
2017-03-03 10:25:00,156.37,156.4,156.17,156.32,5520.0,137.5149,137.5413,137.339,137.4709,5520.0
2017-03-03 10:30:00,156.39,156.42,155.99,156.03,8059.0,137.5325,137.5588,137.1807,137.2159,8059.0
2017-03-03 10:35:00,156.05,156.28,156.05,156.28,4300.0,137.2335,137.4357,137.2335,137.4357,4300.0
2017-03-03 10:40:00,156.38,156.57,156.37,156.57,4132.0,137.5237,137.6908,137.5149,137.6908,4132.0
2017-03-03 10:45:00,156.61,156.61,156.45,156.45,10600.0,137.7259,137.7259,137.5852,137.5852,10600.0
2017-03-03 10:50:00,156.46,156.84,156.46,156.76,22523.0,137.594,137.9282,137.594,137.8578,22523.0
2017-03-03 10:55:00,156.73,156.74,156.31,156.32,9498.0,137.8315,137.8403,137.4621,137.4709,9498.0
2017-03-03 11:00:00,156.27,156.4,156.23,156.23,4336.0,137.4269,137.5413,137.3918,137.3918,4336.0
2017-03-03 11:05:00,156.26,156.41,156.14,156.17,9125.0,137.4181,137.5501,137.3126,137.339,9125.0
2017-03-03 11:10:00,156.19,156.24,156.11,156.16,4266.0,137.3566,137.4006,137.2862,137.3302,4266.0
2017-03-03 11:15:00,156.09,156.2,156.01,156.14,3733.0,137.2686,137.3654,137.1983,137.3126,3733.0
2017-03-03 11:20:00,156.17,156.28,156.13,156.28,27650.0,137.339,137.4357,137.3038,137.4357,27650.0
2017-03-03 11:25:00,156.27,156.33,156.25,156.25,2947.0,137.4269,137.4797,137.4093,137.4093,2947.0
2017-03-03 11:30:00,156.21,156.34,156.18,156.21,3506.0,137.3742,137.4885,137.3478,137.3742,3506.0
2017-03-03 11:35:00,156.22,156.25,156.21,156.24,2041.0,137.383,137.4093,137.3742,137.4006,2041.0
2017-03-03 11:40:00,156.29,156.48,156.25,156.25,4446.0,137.4445,137.6116,137.4093,137.4093,4446.0
2017-03-03 11:45:00,156.23,156.35,156.23,156.32,2300.0,137.3918,137.4973,137.3918,137.4709,2300.0
2017-03-03 11:50:00,156.35,156.43,156.32,156.43,1600.0,137.4973,137.5676,137.4709,137.5676,1600.0
2017-03-03 11:55:00,156.43,156.56,156.37,156.53,14813.0,137.5676,137.682,137.5149,137.6556,14813.0
2017-03-03 12:00:00,156.53,156.53,156.37,156.37,5345.0,137.6556,137.6556,137.5149,137.5149,5345.0
2017-03-03 12:05:00,156.41,156.57,156.41,156.45,24001.0,137.5501,137.6908,137.5501,137.5852,24001.0
2017-03-03 12:10:00,156.38,156.38,156.18,156.21,7104.0,137.5237,137.5237,137.3478,137.3742,7104.0
2017-03-03 12:15:00,156.17,156.45,156.01,156.45,15554.0,137.339,137.5852,137.1983,137.5852,15554.0
2017-03-03 12:20:00,156.37,156.46,156.19,156.19,6188.0,137.5149,137.594,137.3566,137.3566,6188.0
2017-03-03 12:25:00,156.15,156.17,156.04,156.05,4300.0,137.3214,137.339,137.2247,137.2335,4300.0
2017-03-03 12:30:00,156.09,156.19,155.95,156.19,13106.0,137.2686,137.3566,137.1455,137.3566,13106.0
2017-03-03 12:35:00,156.16,156.26,156.12,156.26,3089.0,137.3302,137.4181,137.295,137.4181,3089.0
2017-03-03 12:40:00,156.25,156.54,156.2,156.52,12279.0,137.4093,137.6644,137.3654,137.6468,12279.0
2017-03-03 12:45:00,156.53,156.53,156.36,156.37,4910.0,137.6556,137.6556,137.5061,137.5149,4910.0
2017-03-03 12:50:00,156.32,156.41,156.26,156.33,2700.0,137.4709,137.5501,137.4181,137.4797,2700.0
2017-03-03 12:55:00,156.35,156.35,156.28,156.31,4378.0,137.4973,137.4973,137.4357,137.4621,4378.0
2017-03-03 13:00:00,156.27,156.48,156.0,156.48,6258.0,137.4269,137.6116,137.1895,137.6116,6258.0
2017-03-03 13:05:00,156.37,156.46,156.24,156.36,1967.0,137.5149,137.594,137.4006,137.5061,1967.0
2017-03-03 13:10:00,156.31,156.31,156.25,156.27,1773.0,137.4621,137.4621,137.4093,137.4269,1773.0
2017-03-03 13:15:00,156.21,156.23,156.08,156.14,5754.0,137.3742,137.3918,137.2598,137.3126,5754.0
2017-03-03 13:20:00,156.09,156.23,156.08,156.21,2852.0,137.2686,137.3918,137.2598,137.3742,2852.0
2017-03-03 13:25:00,156.21,156.45,156.16,156.45,26845.0,137.3742,137.5852,137.3302,137.5852,26845.0
2017-03-03 13:30:00,156.46,156.57,156.39,156.39,3644.0,137.594,137.6908,137.5325,137.5325,3644.0
2017-03-03 13:35:00,156.36,156.36,156.28,156.36,2305.0,137.5061,137.5061,137.4357,137.5061,2305.0
2017-03-03 13:40:00,156.42,156.65,156.38,156.65,1712.0,137.5588,137.7611,137.5237,137.7611,1712.0
2017-03-03 13:45:00,156.61,156.66,156.56,156.6,2500.0,137.7259,137.7699,137.682,137.7171,2500.0
2017-03-03 13:50:00,156.69,156.76,156.66,156.66,3520.0,137.7963,137.8578,137.7699,137.7699,3520.0
2017-03-03 13:55:00,156.67,156.67,156.57,156.57,1000.0,137.7787,137.7787,137.6908,137.6908,1000.0
2017-03-03 14:00:00,156.54,156.71,156.49,156.71,2502.0,137.6644,137.8139,137.6204,137.8139,2502.0
2017-03-03 14:05:00,156.66,156.86,156.64,156.86,2701.0,137.7699,137.9458,137.7523,137.9458,2701.0
2017-03-03 14:10:00,156.84,156.89,156.81,156.81,3330.0,137.9282,137.9722,137.9018,137.9018,3330.0
2017-03-03 14:15:00,156.79,156.79,156.66,156.68,1089.0,137.8842,137.8842,137.7699,137.7875,1089.0
2017-03-03 14:20:00,156.68,156.88,156.68,156.83,4173.0,137.7875,137.9634,137.7875,137.9194,4173.0
2017-03-03 14:25:00,156.83,156.86,156.75,156.81,5636.0,137.9194,137.9458,137.8491,137.9018,5636.0
2017-03-03 14:30:00,156.84,157.03,156.84,157.03,4031.0,137.9282,138.0953,137.9282,138.0953,4031.0
2017-03-03 14:35:00,157.0,157.11,156.97,157.1,9661.0,138.0689,138.1656,138.0425,138.1569,9661.0
2017-03-03 14:40:00,157.14,157.14,157.01,157.02,4741.0,138.192,138.192,138.0777,138.0865,4741.0
2017-03-03 14:45:00,157.02,157.13,156.94,156.96,7264.0,138.0865,138.1832,138.0161,138.0337,7264.0
2017-03-03 14:50:00,156.98,157.12,156.98,157.09,3350.0,138.0513,138.1744,138.0513,138.1481,3350.0
2017-03-03 14:55:00,157.12,157.12,156.94,157.0,5062.0,138.1744,138.1744,138.0161,138.0689,5062.0
2017-03-03 15:00:00,156.96,157.09,156.9,157.01,5421.0,138.0337,138.1481,137.981,138.0777,5421.0
2017-03-03 15:05:00,156.99,157.08,156.92,156.94,6600.0,138.0601,138.1393,137.9986,138.0161,6600.0
2017-03-03 15:10:00,156.97,157.02,156.92,157.02,5522.0,138.0425,138.0865,137.9986,138.0865,5522.0
2017-03-03 15:15:00,157.02,157.09,156.97,157.09,6031.0,138.0865,138.1481,138.0425,138.1481,6031.0
2017-03-03 15:20:00,157.06,157.28,157.06,157.15,13199.0,138.1217,138.3151,138.1217,138.2008,13199.0
2017-03-03 15:25:00,157.12,157.28,157.12,157.23,8101.0,138.1744,138.3151,138.1744,138.2712,8101.0
2017-03-03 15:30:00,157.29,157.29,157.08,157.12,11834.0,138.3239,138.3239,138.1393,138.1744,11834.0
2017-03-03 15:35:00,157.13,157.29,157.12,157.29,9366.0,138.1832,138.3239,138.1744,138.3239,9366.0
2017-03-03 15:40:00,157.26,157.28,157.06,157.1,12314.0,138.2976,138.3151,138.1217,138.1569,12314.0
2017-03-03 15:45:00,157.1,157.1,156.97,157.03,12319.0,138.1569,138.1569,138.0425,138.0953,12319.0
2017-03-03 15:50:00,157.04,157.24,157.04,157.16,11798.0,138.1041,138.28,138.1041,138.2096,11798.0
2017-03-03 15:55:00,157.17,157.24,156.93,157.08,33099.0,138.2184,138.28,138.0073,138.1393,33099.0
2017-03-06 09:30:00,155.94,156.42,155.87,155.95,7914.0,137.1367,137.5588,137.0752,137.1455,7914.0
2017-03-06 09:35:00,156.14,156.42,156.05,156.27,8409.0,137.3126,137.5588,137.2335,137.4269,8409.0
2017-03-06 09:40:00,156.26,156.26,155.93,156.05,7600.0,137.4181,137.4181,137.1279,137.2335,7600.0
2017-03-06 09:45:00,156.1,156.86,156.1,156.74,9844.0,137.2774,137.9458,137.2774,137.8403,9844.0
2017-03-06 09:50:00,156.78,157.28,156.69,157.11,23958.0,137.8754,138.3151,137.7963,138.1656,23958.0
2017-03-06 09:55:00,157.08,157.35,157.03,157.28,3166.0,138.1393,138.3767,138.0953,138.3151,3166.0
2017-03-06 10:00:00,157.34,157.41,156.99,157.34,12459.0,138.3679,138.4295,138.0601,138.3679,12459.0
2017-03-06 10:05:00,157.39,157.4,157.21,157.31,17792.0,138.4119,138.4207,138.2536,138.3415,17792.0
2017-03-06 10:10:00,157.33,157.36,157.25,157.28,10191.0,138.3591,138.3855,138.2888,138.3151,10191.0
2017-03-06 10:15:00,157.32,157.37,157.0,157.04,6495.0,138.3503,138.3943,138.0689,138.1041,6495.0
2017-03-06 10:20:00,156.95,157.35,156.9,157.35,27773.0,138.0249,138.3767,137.981,138.3767,27773.0
2017-03-06 10:25:00,157.22,157.22,157.02,157.07,2200.0,138.2624,138.2624,138.0865,138.1305,2200.0
2017-03-06 10:30:00,157.04,157.04,156.9,156.93,4256.0,138.1041,138.1041,137.981,138.0073,4256.0
2017-03-06 10:35:00,156.9,156.9,156.67,156.76,6693.0,137.981,137.981,137.7787,137.8578,6693.0
2017-03-06 10:40:00,156.76,156.76,156.55,156.64,8593.0,137.8578,137.8578,137.6732,137.7523,8593.0
2017-03-06 10:45:00,156.63,156.79,156.63,156.68,3824.0,137.7435,137.8842,137.7435,137.7875,3824.0
2017-03-06 10:50:00,156.68,156.72,156.46,156.46,3607.0,137.7875,137.8227,137.594,137.594,3607.0
2017-03-06 10:55:00,156.51,156.67,156.49,156.59,5650.0,137.638,137.7787,137.6204,137.7083,5650.0
2017-03-06 11:00:00,156.56,156.67,156.53,156.67,4736.0,137.682,137.7787,137.6556,137.7787,4736.0
2017-03-06 11:05:00,156.71,156.71,156.51,156.51,3300.0,137.8139,137.8139,137.638,137.638,3300.0
2017-03-06 11:10:00,156.5,156.71,156.47,156.7,4357.0,137.6292,137.8139,137.6028,137.8051,4357.0
2017-03-06 11:15:00,156.66,157.05,156.61,157.05,7570.0,137.7699,138.1129,137.7259,138.1129,7570.0
2017-03-06 11:20:00,157.02,157.07,156.86,156.86,3993.0,138.0865,138.1305,137.9458,137.9458,3993.0
2017-03-06 11:25:00,156.86,157.02,156.86,156.94,4437.0,137.9458,138.0865,137.9458,138.0161,4437.0
2017-03-06 11:30:00,156.89,156.89,156.77,156.8,9281.0,137.9722,137.9722,137.8666,137.893,9281.0
2017-03-06 11:35:00,156.8,156.83,156.72,156.73,3000.0,137.893,137.9194,137.8227,137.8315,3000.0
2017-03-06 11:40:00,156.79,156.81,156.69,156.69,1976.0,137.8842,137.9018,137.7963,137.7963,1976.0
2017-03-06 11:45:00,156.7,156.74,156.61,156.64,4470.0,137.8051,137.8403,137.7259,137.7523,4470.0
2017-03-06 11:50:00,156.67,156.77,156.63,156.63,5524.0,137.7787,137.8666,137.7435,137.7435,5524.0
2017-03-06 11:55:00,156.6,156.68,156.54,156.67,3991.0,137.7171,137.7875,137.6644,137.7787,3991.0
2017-03-06 12:00:00,156.61,156.75,156.56,156.73,3724.0,137.7259,137.8491,137.682,137.8315,3724.0
2017-03-06 12:05:00,156.75,156.77,156.67,156.68,4564.0,137.8491,137.8666,137.7787,137.7875,4564.0
2017-03-06 12:10:00,156.67,156.71,156.59,156.7,3336.0,137.7787,137.8139,137.7083,137.8051,3336.0
2017-03-06 12:15:00,156.71,156.73,156.62,156.69,3885.0,137.8139,137.8315,137.7347,137.7963,3885.0
2017-03-06 12:20:00,156.69,156.71,156.66,156.66,2100.0,137.7963,137.8139,137.7699,137.7699,2100.0
2017-03-06 12:25:00,156.62,156.82,156.62,156.78,1942.0,137.7347,137.9106,137.7347,137.8754,1942.0
2017-03-06 12:30:00,156.71,156.76,156.62,156.67,3394.0,137.8139,137.8578,137.7347,137.7787,3394.0
2017-03-06 12:35:00,156.7,156.74,156.62,156.7,5110.0,137.8051,137.8403,137.7347,137.8051,5110.0
2017-03-06 12:40:00,156.73,156.78,156.67,156.78,16351.0,137.8315,137.8754,137.7787,137.8754,16351.0
2017-03-06 12:45:00,156.72,156.72,156.59,156.68,5196.0,137.8227,137.8227,137.7083,137.7875,5196.0
2017-03-06 12:50:00,156.69,156.76,156.61,156.76,4501.0,137.7963,137.8578,137.7259,137.8578,4501.0
2017-03-06 12:55:00,156.76,156.81,156.69,156.79,2559.0,137.8578,137.9018,137.7963,137.8842,2559.0
2017-03-06 13:00:00,156.81,156.89,156.79,156.83,1200.0,137.9018,137.9722,137.8842,137.9194,1200.0
2017-03-06 13:05:00,156.87,156.87,156.78,156.79,3261.0,137.9546,137.9546,137.8754,137.8842,3261.0
2017-03-06 13:10:00,156.78,156.97,156.78,156.97,4417.0,137.8754,138.0425,137.8754,138.0425,4417.0
2017-03-06 13:15:00,156.96,157.04,156.94,156.98,2663.0,138.0337,138.1041,138.0161,138.0513,2663.0
2017-03-06 13:20:00,157.07,157.18,156.96,157.1,3402.0,138.1305,138.2272,138.0337,138.1569,3402.0
2017-03-06 13:25:00,157.1,157.1,156.99,157.02,3630.0,138.1569,138.1569,138.0601,138.0865,3630.0
2017-03-06 13:30:00,157.02,157.1,156.95,157.06,3050.0,138.0865,138.1569,138.0249,138.1217,3050.0
2017-03-06 13:35:00,157.1,157.1,157.02,157.06,1160.0,138.1569,138.1569,138.0865,138.1217,1160.0
2017-03-06 13:40:00,157.02,157.08,157.02,157.02,2520.0,138.0865,138.1393,138.0865,138.0865,2520.0
2017-03-06 13:45:00,157.01,157.13,157.0,157.1,6020.0,138.0777,138.1832,138.0689,138.1569,6020.0
2017-03-06 13:50:00,157.14,157.28,157.13,157.15,5183.0,138.192,138.3151,138.1832,138.2008,5183.0
2017-03-06 13:55:00,157.14,157.19,157.1,157.18,2943.0,138.192,138.236,138.1569,138.2272,2943.0
2017-03-06 14:00:00,157.15,157.27,157.14,157.23,8420.0,138.2008,138.3064,138.192,138.2712,8420.0
2017-03-06 14:05:00,157.25,157.37,157.19,157.31,10548.0,138.2888,138.3943,138.236,138.3415,10548.0
2017-03-06 14:10:00,157.31,157.35,157.29,157.33,6692.0,138.3415,138.3767,138.3239,138.3591,6692.0
2017-03-06 14:15:00,157.31,157.35,157.28,157.3,9967.0,138.3415,138.3767,138.3151,138.3327,9967.0
2017-03-06 14:20:00,157.26,157.32,157.26,157.32,5917.0,138.2976,138.3503,138.2976,138.3503,5917.0
2017-03-06 14:25:00,157.29,157.34,157.27,157.31,8308.0,138.3239,138.3679,138.3064,138.3415,8308.0
2017-03-06 14:30:00,157.31,157.4,157.3,157.35,14683.0,138.3415,138.4207,138.3327,138.3767,14683.0
2017-03-06 14:35:00,157.4,157.5,157.34,157.45,10178.0,138.4207,138.5086,138.3679,138.4646,10178.0
2017-03-06 14:40:00,157.45,157.54,157.44,157.54,7802.0,138.4646,138.5438,138.4559,138.5438,7802.0
2017-03-06 14:45:00,157.55,157.67,157.54,157.64,14074.0,138.5526,138.6581,138.5438,138.6317,14074.0
2017-03-06 14:50:00,157.65,157.74,157.57,157.66,26828.0,138.6405,138.7197,138.5702,138.6493,26828.0
2017-03-06 14:55:00,157.61,157.62,157.51,157.51,7317.0,138.6054,138.6141,138.5174,138.5174,7317.0
2017-03-06 15:00:00,157.53,157.64,157.52,157.56,11900.0,138.535,138.6317,138.5262,138.5614,11900.0
2017-03-06 15:05:00,157.57,157.72,157.54,157.72,11351.0,138.5702,138.7021,138.5438,138.7021,11351.0
2017-03-06 15:10:00,157.73,157.87,157.73,157.82,22885.0,138.7109,138.834,138.7109,138.79,22885.0
2017-03-06 15:15:00,157.77,157.96,157.77,157.92,13693.0,138.7461,138.9132,138.7461,138.878,13693.0
2017-03-06 15:20:00,157.94,157.94,157.76,157.76,7901.0,138.8956,138.8956,138.7373,138.7373,7901.0
2017-03-06 15:25:00,157.77,157.92,157.77,157.85,12218.0,138.7461,138.878,138.7461,138.8164,12218.0
2017-03-06 15:30:00,157.84,157.85,157.78,157.78,18596.0,138.8076,138.8164,138.7549,138.7549,18596.0
2017-03-06 15:35:00,157.78,157.99,157.75,157.93,18611.0,138.7549,138.9395,138.7285,138.8868,18611.0
2017-03-06 15:40:00,157.93,158.09,157.88,158.09,34872.0,138.8868,139.0275,138.8428,139.0275,34872.0
2017-03-06 15:45:00,158.08,158.09,157.99,158.03,41607.0,139.0187,139.0275,138.9395,138.9747,41607.0
2017-03-06 15:50:00,158.04,158.04,157.88,157.97,22604.0,138.9835,138.9835,138.8428,138.9219,22604.0
2017-03-06 15:55:00,157.95,157.98,157.85,157.95,75583.0,138.9044,138.9307,138.8164,138.9044,75583.0
2017-03-07 09:30:00,158.0,158.27,157.24,157.28,12344.0,138.9483,139.1858,138.28,138.3151,12344.0
2017-03-07 09:35:00,157.48,157.73,157.14,157.21,9859.0,138.491,138.7109,138.192,138.2536,9859.0
2017-03-07 09:40:00,157.29,157.33,157.01,157.33,7324.0,138.3239,138.3591,138.0777,138.3591,7324.0
2017-03-07 09:45:00,157.31,157.36,157.07,157.09,10048.0,138.3415,138.3855,138.1305,138.1481,10048.0
2017-03-07 09:50:00,157.06,157.17,156.84,157.08,13473.0,138.1217,138.2184,137.9282,138.1393,13473.0
2017-03-07 09:55:00,157.06,157.38,157.05,157.23,11317.0,138.1217,138.4031,138.1129,138.2712,11317.0
2017-03-07 10:00:00,157.25,157.45,157.08,157.45,13293.0,138.2888,138.4646,138.1393,138.4646,13293.0
2017-03-07 10:05:00,157.45,157.77,157.45,157.71,6004.0,138.4646,138.7461,138.4646,138.6933,6004.0
2017-03-07 10:10:00,157.68,157.8,157.64,157.71,10659.0,138.6669,138.7724,138.6317,138.6933,10659.0
2017-03-07 10:15:00,157.7,158.16,157.7,158.16,5717.0,138.6845,139.089,138.6845,139.089,5717.0
2017-03-07 10:20:00,158.08,158.14,157.91,158.14,7328.0,139.0187,139.0714,138.8692,139.0714,7328.0
2017-03-07 10:25:00,158.18,158.27,158.13,158.24,12084.0,139.1066,139.1858,139.0627,139.1594,12084.0
2017-03-07 10:30:00,158.22,158.43,158.22,158.27,9211.0,139.1418,139.3265,139.1418,139.1858,9211.0
2017-03-07 10:35:00,158.26,158.28,158.09,158.24,9459.0,139.177,139.1946,139.0275,139.1594,9459.0
2017-03-07 10:40:00,158.21,158.33,157.99,158.28,6569.0,139.133,139.2385,138.9395,139.1946,6569.0
2017-03-07 10:45:00,158.24,158.28,157.81,157.81,11782.0,139.1594,139.1946,138.7812,138.7812,11782.0
2017-03-07 10:50:00,157.8,157.88,157.64,157.82,9404.0,138.7724,138.8428,138.6317,138.79,9404.0
2017-03-07 10:55:00,157.85,157.98,157.83,157.98,7400.0,138.8164,138.9307,138.7988,138.9307,7400.0
2017-03-07 11:00:00,157.94,158.13,157.81,157.81,18403.0,138.8956,139.0627,138.7812,138.7812,18403.0
2017-03-07 11:05:00,157.83,157.84,157.63,157.64,8701.0,138.7988,138.8076,138.6229,138.6317,8701.0
2017-03-07 11:10:00,157.74,157.81,157.74,157.78,6598.0,138.7197,138.7812,138.7197,138.7549,6598.0
2017-03-07 11:15:00,157.8,157.97,157.79,157.86,11512.0,138.7724,138.9219,138.7637,138.8252,11512.0
2017-03-07 11:20:00,157.88,157.97,157.71,157.78,5768.0,138.8428,138.9219,138.6933,138.7549,5768.0
2017-03-07 11:25:00,157.78,157.79,157.54,157.54,9252.0,138.7549,138.7637,138.5438,138.5438,9252.0
2017-03-07 11:30:00,157.55,157.55,157.38,157.49,7600.0,138.5526,138.5526,138.4031,138.4998,7600.0
2017-03-07 11:35:00,157.53,157.77,157.53,157.61,8628.0,138.535,138.7461,138.535,138.6054,8628.0
2017-03-07 11:40:00,157.58,157.72,157.58,157.67,5272.0,138.579,138.7021,138.579,138.6581,5272.0
2017-03-07 11:45:00,157.63,157.85,157.58,157.74,12721.0,138.6229,138.8164,138.579,138.7197,12721.0
2017-03-07 11:50:00,157.73,157.8,157.69,157.76,9547.0,138.7109,138.7724,138.6757,138.7373,9547.0
2017-03-07 11:55:00,157.7,157.7,157.42,157.42,3800.0,138.6845,138.6845,138.4383,138.4383,3800.0
2017-03-07 12:00:00,157.41,157.45,157.31,157.41,4449.0,138.4295,138.4646,138.3415,138.4295,4449.0
2017-03-07 12:05:00,157.41,157.45,157.3,157.37,13724.0,138.4295,138.4646,138.3327,138.3943,13724.0
2017-03-07 12:10:00,157.36,157.36,157.17,157.21,10808.0,138.3855,138.3855,138.2184,138.2536,10808.0
2017-03-07 12:15:00,157.22,157.27,157.11,157.23,3652.0,138.2624,138.3064,138.1656,138.2712,3652.0
2017-03-07 12:20:00,157.21,157.3,157.15,157.19,2500.0,138.2536,138.3327,138.2008,138.236,2500.0
2017-03-07 12:25:00,157.17,157.31,157.17,157.29,3686.0,138.2184,138.3415,138.2184,138.3239,3686.0
2017-03-07 12:30:00,157.25,157.28,157.11,157.17,4701.0,138.2888,138.3151,138.1656,138.2184,4701.0
2017-03-07 12:35:00,157.2,157.26,157.17,157.23,4400.0,138.2448,138.2976,138.2184,138.2712,4400.0
2017-03-07 12:40:00,157.27,157.35,157.27,157.29,2813.0,138.3064,138.3767,138.3064,138.3239,2813.0
2017-03-07 12:45:00,157.3,157.32,157.17,157.26,25901.0,138.3327,138.3503,138.2184,138.2976,25901.0
2017-03-07 12:50:00,157.27,157.4,157.23,157.4,7815.0,138.3064,138.4207,138.2712,138.4207,7815.0
2017-03-07 12:55:00,157.4,157.49,157.37,157.47,1925.0,138.4207,138.4998,138.3943,138.4822,1925.0
2017-03-07 13:00:00,157.52,157.52,157.3,157.3,2491.0,138.5262,138.5262,138.3327,138.3327,2491.0
2017-03-07 13:05:00,157.34,157.5,157.29,157.44,3438.0,138.3679,138.5086,138.3239,138.4559,3438.0
2017-03-07 13:10:00,157.46,157.51,157.43,157.51,6259.0,138.4734,138.5174,138.4471,138.5174,6259.0
2017-03-07 13:15:00,157.53,157.53,157.44,157.47,2754.0,138.535,138.535,138.4559,138.4822,2754.0
2017-03-07 13:20:00,157.46,157.47,157.3,157.35,2581.0,138.4734,138.4822,138.3327,138.3767,2581.0
2017-03-07 13:25:00,157.34,157.35,157.2,157.25,2773.0,138.3679,138.3767,138.2448,138.2888,2773.0
2017-03-07 13:30:00,157.29,157.31,157.23,157.3,3244.0,138.3239,138.3415,138.2712,138.3327,3244.0
2017-03-07 13:35:00,157.32,157.32,157.12,157.12,3387.0,138.3503,138.3503,138.1744,138.1744,3387.0
2017-03-07 13:40:00,157.07,157.25,157.07,157.24,3879.0,138.1305,138.2888,138.1305,138.28,3879.0
2017-03-07 13:45:00,157.2,157.22,157.12,157.13,1200.0,138.2448,138.2624,138.1744,138.1832,1200.0
2017-03-07 13:50:00,157.17,157.17,156.95,157.01,6967.0,138.2184,138.2184,138.0249,138.0777,6967.0
2017-03-07 13:55:00,156.97,157.06,156.9,157.02,5036.0,138.0425,138.1217,137.981,138.0865,5036.0
2017-03-07 14:00:00,157.05,157.26,157.02,157.18,21023.0,138.1129,138.2976,138.0865,138.2272,21023.0
2017-03-07 14:05:00,157.19,157.3,157.1,157.3,7459.0,138.236,138.3327,138.1569,138.3327,7459.0
2017-03-07 14:10:00,157.27,157.35,157.26,157.3,2229.0,138.3064,138.3767,138.2976,138.3327,2229.0
2017-03-07 14:15:00,157.28,157.42,157.27,157.36,3317.0,138.3151,138.4383,138.3064,138.3855,3317.0
2017-03-07 14:20:00,157.31,157.43,157.31,157.4,6089.0,138.3415,138.4471,138.3415,138.4207,6089.0
2017-03-07 14:25:00,157.41,157.42,157.26,157.38,6350.0,138.4295,138.4383,138.2976,138.4031,6350.0
2017-03-07 14:30:00,157.28,157.32,157.23,157.24,2295.0,138.3151,138.3503,138.2712,138.28,2295.0
2017-03-07 14:35:00,157.2,157.41,157.13,157.41,6221.0,138.2448,138.4295,138.1832,138.4295,6221.0
2017-03-07 14:40:00,157.36,157.52,157.36,157.41,3637.0,138.3855,138.5262,138.3855,138.4295,3637.0
2017-03-07 14:45:00,157.34,157.38,157.26,157.33,2938.0,138.3679,138.4031,138.2976,138.3591,2938.0
2017-03-07 14:50:00,157.33,157.46,157.33,157.46,6475.0,138.3591,138.4734,138.3591,138.4734,6475.0
2017-03-07 14:55:00,157.45,157.6,157.43,157.47,6558.0,138.4646,138.5966,138.4471,138.4822,6558.0
2017-03-07 15:00:00,157.47,157.5,157.38,157.43,9150.0,138.4822,138.5086,138.4031,138.4471,9150.0
2017-03-07 15:05:00,157.4,157.42,157.32,157.32,7781.0,138.4207,138.4383,138.3503,138.3503,7781.0
2017-03-07 15:10:00,157.29,157.49,157.29,157.45,7837.0,138.3239,138.4998,138.3239,138.4646,7837.0
2017-03-07 15:15:00,157.41,157.63,157.38,157.58,10159.0,138.4295,138.6229,138.4031,138.579,10159.0
2017-03-07 15:20:00,157.59,157.6,157.53,157.55,5995.0,138.5878,138.5966,138.535,138.5526,5995.0
2017-03-07 15:25:00,157.57,157.64,157.47,157.55,19108.0,138.5702,138.6317,138.4822,138.5526,19108.0
2017-03-07 15:30:00,157.55,157.55,157.37,157.38,15651.0,138.5526,138.5526,138.3943,138.4031,15651.0
2017-03-07 15:35:00,157.39,157.54,157.39,157.47,24451.0,138.4119,138.5438,138.4119,138.4822,24451.0
2017-03-07 15:40:00,157.41,157.44,157.22,157.26,24752.0,138.4295,138.4559,138.2624,138.2976,24752.0
2017-03-07 15:45:00,157.28,157.45,157.25,157.43,33846.0,138.3151,138.4646,138.2888,138.4471,33846.0
2017-03-07 15:50:00,157.42,157.43,157.34,157.4,30442.0,138.4383,138.4471,138.3679,138.4207,30442.0
2017-03-07 15:55:00,157.4,157.56,157.4,157.48,50718.0,138.4207,138.5614,138.4207,138.491,50718.0
2017-03-08 09:30:00,157.67,158.54,157.56,158.37,22656.0,138.6581,139.4232,138.5614,139.2737,22656.0
2017-03-08 09:35:00,158.45,158.94,158.22,158.94,18442.0,139.3441,139.775,139.1418,139.775,18442.0
2017-03-08 09:40:00,158.94,159.36,158.92,159.1,17415.0,139.775,140.1443,139.7574,139.9157,17415.0
2017-03-08 09:45:00,159.09,159.25,158.65,158.77,5505.0,139.9069,140.0476,139.52,139.6255,5505.0
2017-03-08 09:50:00,158.71,158.9,158.53,158.62,14492.0,139.5727,139.7398,139.4144,139.4936,14492.0
2017-03-08 09:55:00,158.59,158.78,158.44,158.71,6708.0,139.4672,139.6343,139.3353,139.5727,6708.0
2017-03-08 10:00:00,158.72,158.82,158.4,158.47,11034.0,139.5815,139.6695,139.3001,139.3617,11034.0
2017-03-08 10:05:00,158.51,158.57,157.85,157.93,11400.0,139.3968,139.4496,138.8164,138.8868,11400.0
2017-03-08 10:10:00,157.87,157.91,157.75,157.89,4279.0,138.834,138.8692,138.7285,138.8516,4279.0
2017-03-08 10:15:00,157.96,158.21,157.86,157.86,9132.0,138.9132,139.133,138.8252,138.8252,9132.0
2017-03-08 10:20:00,158.02,158.02,157.79,157.91,6239.0,138.9659,138.9659,138.7637,138.8692,6239.0
2017-03-08 10:25:00,157.93,158.28,157.93,158.16,2900.0,138.8868,139.1946,138.8868,139.089,2900.0
2017-03-08 10:30:00,158.2,158.2,157.99,158.12,4654.0,139.1242,139.1242,138.9395,139.0539,4654.0
2017-03-08 10:35:00,158.09,158.27,158.07,158.17,8721.0,139.0275,139.1858,139.0099,139.0978,8721.0
2017-03-08 10:40:00,158.15,158.22,158.03,158.15,4980.0,139.0802,139.1418,138.9747,139.0802,4980.0
2017-03-08 10:45:00,158.09,158.42,158.01,158.16,13753.0,139.0275,139.3177,138.9571,139.089,13753.0
2017-03-08 10:50:00,158.26,158.29,158.1,158.21,4727.0,139.177,139.2034,139.0363,139.133,4727.0
2017-03-08 10:55:00,158.23,158.36,158.14,158.36,4319.0,139.1506,139.2649,139.0714,139.2649,4319.0
2017-03-08 11:00:00,158.33,158.33,158.07,158.07,5309.0,139.2385,139.2385,139.0099,139.0099,5309.0
2017-03-08 11:05:00,158.08,158.09,157.85,158.06,21773.0,139.0187,139.0275,138.8164,139.0011,21773.0
2017-03-08 11:10:00,158.07,158.1,157.95,158.07,3200.0,139.0099,139.0363,138.9044,139.0099,3200.0
2017-03-08 11:15:00,158.1,158.39,158.1,158.24,4200.0,139.0363,139.2913,139.0363,139.1594,4200.0
2017-03-08 11:20:00,158.16,158.28,158.0,158.26,4153.0,139.089,139.1946,138.9483,139.177,4153.0
2017-03-08 11:25:00,158.23,158.43,158.23,158.33,4602.0,139.1506,139.3265,139.1506,139.2385,4602.0
2017-03-08 11:30:00,158.28,158.33,158.12,158.27,9461.0,139.1946,139.2385,139.0539,139.1858,9461.0
2017-03-08 11:35:00,158.22,158.4,158.15,158.28,8617.0,139.1418,139.3001,139.0802,139.1946,8617.0
2017-03-08 11:40:00,158.23,158.31,158.13,158.14,5116.0,139.1506,139.2209,139.0627,139.0714,5116.0
2017-03-08 11:45:00,158.09,158.28,157.96,158.28,4409.0,139.0275,139.1946,138.9132,139.1946,4409.0
2017-03-08 11:50:00,158.2,158.26,158.1,158.17,5726.0,139.1242,139.177,139.0363,139.0978,5726.0
2017-03-08 11:55:00,158.17,158.27,158.11,158.27,5801.0,139.0978,139.1858,139.0451,139.1858,5801.0
2017-03-08 12:00:00,158.25,158.35,158.15,158.27,7344.0,139.1682,139.2561,139.0802,139.1858,7344.0
2017-03-08 12:05:00,158.17,158.25,158.01,158.01,3589.0,139.0978,139.1682,138.9571,138.9571,3589.0
2017-03-08 12:10:00,158.1,158.18,158.05,158.07,3600.0,139.0363,139.1066,138.9923,139.0099,3600.0
2017-03-08 12:15:00,158.03,158.08,157.85,158.03,46768.0,138.9747,139.0187,138.8164,138.9747,46768.0
2017-03-08 12:20:00,157.94,158.0,157.89,157.94,2419.0,138.8956,138.9483,138.8516,138.8956,2419.0
2017-03-08 12:25:00,157.92,158.08,157.91,158.0,2000.0,138.878,139.0187,138.8692,138.9483,2000.0
2017-03-08 12:30:00,157.94,158.04,157.9,158.04,4114.0,138.8956,138.9835,138.8604,138.9835,4114.0
2017-03-08 12:35:00,157.96,158.03,157.92,157.97,4800.0,138.9132,138.9747,138.878,138.9219,4800.0
2017-03-08 12:40:00,157.99,158.08,157.9,157.9,2200.0,138.9395,139.0187,138.8604,138.8604,2200.0
2017-03-08 12:45:00,157.85,158.04,157.85,157.95,6280.0,138.8164,138.9835,138.8164,138.9044,6280.0
2017-03-08 12:50:00,158.0,158.1,158.0,158.03,2006.0,138.9483,139.0363,138.9483,138.9747,2006.0
2017-03-08 12:55:00,158.07,158.07,157.89,157.89,1577.0,139.0099,139.0099,138.8516,138.8516,1577.0
2017-03-08 13:00:00,157.9,157.98,157.81,157.81,5862.0,138.8604,138.9307,138.7812,138.7812,5862.0
2017-03-08 13:05:00,157.8,157.95,157.8,157.95,10594.0,138.7724,138.9044,138.7724,138.9044,10594.0
2017-03-08 13:10:00,157.89,158.23,157.86,158.21,3394.0,138.8516,139.1506,138.8252,139.133,3394.0
2017-03-08 13:15:00,158.21,158.58,158.19,158.53,32164.0,139.133,139.4584,139.1154,139.4144,32164.0
2017-03-08 13:20:00,158.55,158.67,158.49,158.67,9880.0,139.432,139.5375,139.3792,139.5375,9880.0
2017-03-08 13:25:00,158.67,158.68,158.58,158.63,3327.0,139.5375,139.5463,139.4584,139.5024,3327.0
2017-03-08 13:30:00,158.64,158.72,158.59,158.7,5476.0,139.5112,139.5815,139.4672,139.5639,5476.0
2017-03-08 13:35:00,158.69,158.69,158.57,158.68,7737.0,139.5551,139.5551,139.4496,139.5463,7737.0
2017-03-08 13:40:00,158.69,158.69,158.59,158.66,1005.0,139.5551,139.5551,139.4672,139.5287,1005.0
2017-03-08 13:45:00,158.63,158.79,158.62,158.79,11795.0,139.5024,139.6431,139.4936,139.6431,11795.0
2017-03-08 13:50:00,158.7,158.7,158.45,158.56,5212.0,139.5639,139.5639,139.3441,139.4408,5212.0
2017-03-08 13:55:00,158.54,158.71,158.54,158.66,2953.0,139.4232,139.5727,139.4232,139.5287,2953.0
2017-03-08 14:00:00,158.66,158.69,158.48,158.57,5500.0,139.5287,139.5551,139.3705,139.4496,5500.0
2017-03-08 14:05:00,158.61,158.77,158.58,158.7,19337.0,139.4848,139.6255,139.4584,139.5639,19337.0
2017-03-08 14:10:00,158.66,158.72,158.57,158.57,14285.0,139.5287,139.5815,139.4496,139.4496,14285.0
2017-03-08 14:15:00,158.62,158.72,158.57,158.57,11138.0,139.4936,139.5815,139.4496,139.4496,11138.0
2017-03-08 14:20:00,158.57,158.62,158.35,158.4,8686.0,139.4496,139.4936,139.2561,139.3001,8686.0
2017-03-08 14:25:00,158.34,158.45,158.34,158.45,15307.0,139.2473,139.3441,139.2473,139.3441,15307.0
2017-03-08 14:30:00,158.47,158.55,158.45,158.53,9704.0,139.3617,139.432,139.3441,139.4144,9704.0
2017-03-08 14:35:00,158.52,158.57,158.34,158.43,8334.0,139.4056,139.4496,139.2473,139.3265,8334.0
2017-03-08 14:40:00,158.42,158.49,158.42,158.49,4581.0,139.3177,139.3792,139.3177,139.3792,4581.0
2017-03-08 14:45:00,158.43,158.51,158.35,158.46,10600.0,139.3265,139.3968,139.2561,139.3529,10600.0
2017-03-08 14:50:00,158.48,158.5,158.41,158.5,7807.0,139.3705,139.388,139.3089,139.388,7807.0
2017-03-08 14:55:00,158.46,158.53,158.36,158.36,10259.0,139.3529,139.4144,139.2649,139.2649,10259.0
2017-03-08 15:00:00,158.36,158.41,158.35,158.41,5731.0,139.2649,139.3089,139.2561,139.3089,5731.0
2017-03-08 15:05:00,158.34,158.49,158.32,158.49,11914.0,139.2473,139.3792,139.2297,139.3792,11914.0
2017-03-08 15:10:00,158.49,158.49,158.19,158.23,39490.0,139.3792,139.3792,139.1154,139.1506,39490.0
2017-03-08 15:15:00,158.18,158.36,158.18,158.27,18399.0,139.1066,139.2649,139.1066,139.1858,18399.0
2017-03-08 15:20:00,158.26,158.49,158.24,158.41,17429.0,139.177,139.3792,139.1594,139.3089,17429.0
2017-03-08 15:25:00,158.41,158.47,158.22,158.24,38182.0,139.3089,139.3617,139.1418,139.1594,38182.0
2017-03-08 15:30:00,158.21,158.25,158.01,158.2,36680.0,139.133,139.1682,138.9571,139.1242,36680.0
2017-03-08 15:35:00,158.19,158.2,157.99,158.05,54962.0,139.1154,139.1242,138.9395,138.9923,54962.0
2017-03-08 15:40:00,158.04,158.04,157.71,157.83,18786.0,138.9835,138.9835,138.6933,138.7988,18786.0
2017-03-08 15:45:00,157.82,157.99,157.81,157.87,19361.0,138.79,138.9395,138.7812,138.834,19361.0
2017-03-08 15:50:00,157.86,157.86,157.64,157.68,18670.0,138.8252,138.8252,138.6317,138.6669,18670.0
2017-03-08 15:55:00,157.68,157.82,157.63,157.65,85781.0,138.6669,138.79,138.6229,138.6405,85781.0
2017-03-09 09:30:00,157.36,157.69,157.18,157.65,9415.0,138.3855,138.6757,138.2272,138.6405,9415.0
2017-03-09 09:35:00,157.61,157.61,156.97,157.25,9240.0,138.6054,138.6054,138.0425,138.2888,9240.0
2017-03-09 09:40:00,157.24,157.34,157.0,157.17,4100.0,138.28,138.3679,138.0689,138.2184,4100.0
2017-03-09 09:45:00,156.99,158.16,156.99,158.16,23608.0,138.0601,139.089,138.0601,139.089,23608.0
2017-03-09 09:50:00,158.02,158.16,157.91,157.98,7132.0,138.9659,139.089,138.8692,138.9307,7132.0
2017-03-09 09:55:00,158.0,158.04,157.41,157.49,8731.0,138.9483,138.9835,138.4295,138.4998,8731.0
2017-03-09 10:00:00,157.5,157.86,157.44,157.83,6645.0,138.5086,138.8252,138.4559,138.7988,6645.0
2017-03-09 10:05:00,157.83,158.12,157.77,158.12,23511.0,138.7988,139.0539,138.7461,139.0539,23511.0
2017-03-09 10:10:00,158.12,158.14,157.61,157.71,12352.0,139.0539,139.0714,138.6054,138.6933,12352.0
2017-03-09 10:15:00,157.79,157.84,157.55,157.78,13831.0,138.7637,138.8076,138.5526,138.7549,13831.0
2017-03-09 10:20:00,157.79,157.79,157.54,157.75,8125.0,138.7637,138.7637,138.5438,138.7285,8125.0
2017-03-09 10:25:00,157.72,157.82,157.67,157.72,4700.0,138.7021,138.79,138.6581,138.7021,4700.0
2017-03-09 10:30:00,157.75,157.76,157.54,157.69,12954.0,138.7285,138.7373,138.5438,138.6757,12954.0
2017-03-09 10:35:00,157.72,157.75,157.49,157.55,23988.0,138.7021,138.7285,138.4998,138.5526,23988.0
2017-03-09 10:40:00,157.56,157.61,157.32,157.41,22375.0,138.5614,138.6054,138.3503,138.4295,22375.0
2017-03-09 10:45:00,157.53,157.55,157.31,157.43,25826.0,138.535,138.5526,138.3415,138.4471,25826.0
2017-03-09 10:50:00,157.35,157.64,157.35,157.51,5831.0,138.3767,138.6317,138.3767,138.5174,5831.0
2017-03-09 10:55:00,157.5,157.62,157.46,157.57,4628.0,138.5086,138.6141,138.4734,138.5702,4628.0
2017-03-09 11:00:00,157.58,157.64,157.37,157.37,4860.0,138.579,138.6317,138.3943,138.3943,4860.0
2017-03-09 11:05:00,157.49,157.65,157.41,157.45,4917.0,138.4998,138.6405,138.4295,138.4646,4917.0
2017-03-09 11:10:00,157.45,157.48,157.35,157.43,6303.0,138.4646,138.491,138.3767,138.4471,6303.0
2017-03-09 11:15:00,157.42,157.47,157.21,157.26,2800.0,138.4383,138.4822,138.2536,138.2976,2800.0
2017-03-09 11:20:00,157.21,157.21,156.97,157.0,12000.0,138.2536,138.2536,138.0425,138.0689,12000.0
2017-03-09 11:25:00,156.96,157.02,156.86,156.99,5245.0,138.0337,138.0865,137.9458,138.0601,5245.0
2017-03-09 11:30:00,157.04,157.38,157.03,157.24,13966.0,138.1041,138.4031,138.0953,138.28,13966.0
2017-03-09 11:35:00,157.22,157.37,157.21,157.35,1784.0,138.2624,138.3943,138.2536,138.3767,1784.0
2017-03-09 11:40:00,157.29,157.29,157.08,157.12,4095.0,138.3239,138.3239,138.1393,138.1744,4095.0
2017-03-09 11:45:00,157.13,157.28,157.13,157.28,2400.0,138.1832,138.3151,138.1832,138.3151,2400.0
2017-03-09 11:50:00,157.27,157.29,157.14,157.14,1910.0,138.3064,138.3239,138.192,138.192,1910.0
2017-03-09 11:55:00,157.08,157.08,156.8,156.9,3363.0,138.1393,138.1393,137.893,137.981,3363.0
2017-03-09 12:00:00,157.01,157.03,156.99,157.0,1000.0,138.0777,138.0953,138.0601,138.0689,1000.0
2017-03-09 12:05:00,156.98,157.08,156.85,156.9,3026.0,138.0513,138.1393,137.937,137.981,3026.0
2017-03-09 12:10:00,156.9,156.99,156.89,156.94,5800.0,137.981,138.0601,137.9722,138.0161,5800.0
2017-03-09 12:15:00,156.92,156.99,156.86,156.95,8858.0,137.9986,138.0601,137.9458,138.0249,8858.0
2017-03-09 12:20:00,156.9,156.92,156.77,156.83,6300.0,137.981,137.9986,137.8666,137.9194,6300.0
2017-03-09 12:25:00,156.86,156.91,156.65,156.65,4353.0,137.9458,137.9898,137.7611,137.7611,4353.0
2017-03-09 12:30:00,156.68,156.7,156.49,156.55,5484.0,137.7875,137.8051,137.6204,137.6732,5484.0
2017-03-09 12:35:00,156.54,156.7,156.53,156.69,2800.0,137.6644,137.8051,137.6556,137.7963,2800.0
2017-03-09 12:40:00,156.63,156.77,156.63,156.77,2699.0,137.7435,137.8666,137.7435,137.8666,2699.0
2017-03-09 12:45:00,156.76,156.87,156.75,156.81,4276.0,137.8578,137.9546,137.8491,137.9018,4276.0
2017-03-09 12:50:00,156.91,156.95,156.7,156.75,6437.0,137.9898,138.0249,137.8051,137.8491,6437.0
2017-03-09 12:55:00,156.73,156.79,156.66,156.78,4300.0,137.8315,137.8842,137.7699,137.8754,4300.0
2017-03-09 13:00:00,156.76,156.84,156.73,156.78,2416.0,137.8578,137.9282,137.8315,137.8754,2416.0
2017-03-09 13:05:00,156.78,156.82,156.74,156.74,2747.0,137.8754,137.9106,137.8403,137.8403,2747.0
2017-03-09 13:10:00,156.72,156.73,156.66,156.73,1700.0,137.8227,137.8315,137.7699,137.8315,1700.0
2017-03-09 13:15:00,156.7,156.7,156.57,156.58,2720.0,137.8051,137.8051,137.6908,137.6996,2720.0
2017-03-09 13:20:00,156.64,156.65,156.44,156.44,4090.0,137.7523,137.7611,137.5764,137.5764,4090.0
2017-03-09 13:25:00,156.44,156.44,156.25,156.25,800.0,137.5764,137.5764,137.4093,137.4093,800.0
2017-03-09 13:30:00,156.28,156.28,156.1,156.1,14145.0,137.4357,137.4357,137.2774,137.2774,14145.0
2017-03-09 13:35:00,156.09,156.11,155.88,155.88,20722.0,137.2686,137.2862,137.084,137.084,20722.0
2017-03-09 13:40:00,155.94,156.08,155.91,155.93,9436.0,137.1367,137.2598,137.1103,137.1279,9436.0
2017-03-09 13:45:00,155.95,155.96,155.82,155.82,1400.0,137.1455,137.1543,137.0312,137.0312,1400.0
2017-03-09 13:50:00,155.82,155.88,155.7,155.79,6357.0,137.0312,137.084,136.9257,137.0048,6357.0
2017-03-09 13:55:00,155.8,155.8,155.6,155.61,3662.0,137.0136,137.0136,136.8377,136.8465,3662.0
2017-03-09 14:00:00,155.67,155.81,155.66,155.71,8477.0,136.8993,137.0224,136.8905,136.9345,8477.0
2017-03-09 14:05:00,155.6,155.82,155.56,155.82,6615.0,136.8377,137.0312,136.8025,137.0312,6615.0
2017-03-09 14:10:00,155.78,155.85,155.62,155.71,7225.0,136.996,137.0576,136.8553,136.9345,7225.0
2017-03-09 14:15:00,155.64,155.68,155.48,155.52,3420.0,136.8729,136.9081,136.7322,136.7674,3420.0
2017-03-09 14:20:00,155.56,155.7,155.53,155.55,27500.0,136.8025,136.9257,136.7762,136.7938,27500.0
2017-03-09 14:25:00,155.6,155.69,155.59,155.68,3500.0,136.8377,136.9169,136.8289,136.9081,3500.0
2017-03-09 14:30:00,155.61,155.61,155.43,155.44,3330.0,136.8465,136.8465,136.6882,136.697,3330.0
2017-03-09 14:35:00,155.41,155.46,155.27,155.32,11491.0,136.6706,136.7146,136.5475,136.5915,11491.0
2017-03-09 14:40:00,155.3,155.49,155.29,155.42,9721.0,136.5739,136.741,136.5651,136.6794,9721.0
2017-03-09 14:45:00,155.41,155.5,155.26,155.3,4383.0,136.6706,136.7498,136.5387,136.5739,4383.0
2017-03-09 14:50:00,155.29,155.39,155.24,155.38,4834.0,136.5651,136.653,136.5211,136.6442,4834.0
2017-03-09 14:55:00,155.39,155.44,155.3,155.43,4979.0,136.653,136.697,136.5739,136.6882,4979.0
2017-03-09 15:00:00,155.45,155.75,155.45,155.7,7300.0,136.7058,136.9696,136.7058,136.9257,7300.0
2017-03-09 15:05:00,155.7,155.89,155.69,155.89,6296.0,136.9257,137.0928,136.9169,137.0928,6296.0
2017-03-09 15:10:00,155.91,156.03,155.83,155.9,3837.0,137.1103,137.2159,137.04,137.1015,3837.0
2017-03-09 15:15:00,155.92,156.06,155.9,156.03,2897.0,137.1191,137.2423,137.1015,137.2159,2897.0
2017-03-09 15:20:00,156.03,156.05,155.84,155.9,9228.0,137.2159,137.2335,137.0488,137.1015,9228.0
2017-03-09 15:25:00,155.91,156.05,155.9,156.05,8056.0,137.1103,137.2335,137.1015,137.2335,8056.0
2017-03-09 15:30:00,156.03,156.2,155.99,156.18,9103.0,137.2159,137.3654,137.1807,137.3478,9103.0
2017-03-09 15:35:00,156.15,156.23,156.06,156.06,10095.0,137.3214,137.3918,137.2423,137.2423,10095.0
2017-03-09 15:40:00,156.07,156.22,156.06,156.18,8013.0,137.251,137.383,137.2423,137.3478,8013.0
2017-03-09 15:45:00,156.18,156.27,156.1,156.1,14777.0,137.3478,137.4269,137.2774,137.2774,14777.0
2017-03-09 15:50:00,156.09,156.23,156.07,156.19,13766.0,137.2686,137.3918,137.251,137.3566,13766.0
2017-03-09 15:55:00,156.2,156.31,156.2,156.29,33554.0,137.3654,137.4621,137.3654,137.4445,33554.0
2017-03-10 09:30:00,157.75,158.75,157.63,158.55,31072.0,138.7285,139.6079,138.6229,139.432,31072.0
2017-03-10 09:35:00,158.53,158.64,157.46,157.97,4300.0,139.4144,139.5112,138.4734,138.9219,4300.0
2017-03-10 09:40:00,157.7,157.85,157.32,157.43,4800.0,138.6845,138.8164,138.3503,138.4471,4800.0
2017-03-10 09:45:00,157.29,157.64,157.1,157.53,4270.0,138.3239,138.6317,138.1569,138.535,4270.0
2017-03-10 09:50:00,157.51,157.84,157.48,157.79,3400.0,138.5174,138.8076,138.491,138.7637,3400.0
2017-03-10 09:55:00,157.77,157.84,157.37,157.37,11508.0,138.7461,138.8076,138.3943,138.3943,11508.0
2017-03-10 10:00:00,157.36,157.46,157.25,157.27,3757.0,138.3855,138.4734,138.2888,138.3064,3757.0
2017-03-10 10:05:00,157.22,157.3,157.2,157.21,2100.0,138.2624,138.3327,138.2448,138.2536,2100.0
2017-03-10 10:10:00,157.28,157.28,156.84,156.85,5900.0,138.3151,138.3151,137.9282,137.937,5900.0
2017-03-10 10:15:00,156.93,157.12,156.87,157.11,3449.0,138.0073,138.1744,137.9546,138.1656,3449.0
2017-03-10 10:20:00,157.14,157.14,156.94,157.09,3612.0,138.192,138.192,138.0161,138.1481,3612.0
2017-03-10 10:25:00,157.04,157.16,156.88,156.99,6988.0,138.1041,138.2096,137.9634,138.0601,6988.0
2017-03-10 10:30:00,156.9,156.93,156.79,156.88,4300.0,137.981,138.0073,137.8842,137.9634,4300.0
2017-03-10 10:35:00,156.86,156.89,156.68,156.69,2271.0,137.9458,137.9722,137.7875,137.7963,2271.0
2017-03-10 10:40:00,156.64,156.75,156.56,156.67,8245.0,137.7523,137.8491,137.682,137.7787,8245.0
2017-03-10 10:45:00,156.69,156.73,156.39,156.39,5631.0,137.7963,137.8315,137.5325,137.5325,5631.0
2017-03-10 10:50:00,156.41,156.58,156.37,156.4,4758.0,137.5501,137.6996,137.5149,137.5413,4758.0
2017-03-10 10:55:00,156.37,156.45,156.26,156.3,7146.0,137.5149,137.5852,137.4181,137.4533,7146.0
2017-03-10 11:00:00,156.27,156.42,156.22,156.27,32631.0,137.4269,137.5588,137.383,137.4269,32631.0
2017-03-10 11:05:00,156.31,156.37,156.16,156.35,5301.0,137.4621,137.5149,137.3302,137.4973,5301.0
2017-03-10 11:10:00,156.37,156.39,156.2,156.32,3712.0,137.5149,137.5325,137.3654,137.4709,3712.0
2017-03-10 11:15:00,156.33,156.55,156.28,156.49,12306.0,137.4797,137.6732,137.4357,137.6204,12306.0
2017-03-10 11:20:00,156.5,156.53,156.33,156.53,39954.0,137.6292,137.6556,137.4797,137.6556,39954.0
2017-03-10 11:25:00,156.55,156.91,156.51,156.91,4787.0,137.6732,137.9898,137.638,137.9898,4787.0
2017-03-10 11:30:00,156.94,157.17,156.75,156.75,4560.0,138.0161,138.2184,137.8491,137.8491,4560.0
2017-03-10 11:35:00,156.75,156.91,156.75,156.82,2000.0,137.8491,137.9898,137.8491,137.9106,2000.0
2017-03-10 11:40:00,156.83,156.93,156.76,156.79,5232.0,137.9194,138.0073,137.8578,137.8842,5232.0
2017-03-10 11:45:00,156.75,156.88,156.67,156.76,5156.0,137.8491,137.9634,137.7787,137.8578,5156.0
2017-03-10 11:50:00,156.76,156.89,156.75,156.83,8740.0,137.8578,137.9722,137.8491,137.9194,8740.0
2017-03-10 11:55:00,156.88,156.98,156.75,156.83,8092.0,137.9634,138.0513,137.8491,137.9194,8092.0
2017-03-10 12:00:00,156.81,156.81,156.5,156.55,4659.0,137.9018,137.9018,137.6292,137.6732,4659.0
2017-03-10 12:05:00,156.62,156.85,156.58,156.84,5980.0,137.7347,137.937,137.6996,137.9282,5980.0
2017-03-10 12:10:00,156.84,156.84,156.67,156.82,5496.0,137.9282,137.9282,137.7787,137.9106,5496.0
2017-03-10 12:15:00,156.86,156.95,156.73,156.84,10639.0,137.9458,138.0249,137.8315,137.9282,10639.0
2017-03-10 12:20:00,156.93,156.97,156.89,156.95,2794.0,138.0073,138.0425,137.9722,138.0249,2794.0
2017-03-10 12:25:00,156.96,157.02,156.84,156.91,4738.0,138.0337,138.0865,137.9282,137.9898,4738.0
2017-03-10 12:30:00,156.98,156.99,156.72,156.86,8261.0,138.0513,138.0601,137.8227,137.9458,8261.0
2017-03-10 12:35:00,156.84,156.88,156.74,156.81,11832.0,137.9282,137.9634,137.8403,137.9018,11832.0
2017-03-10 12:40:00,156.83,156.86,156.72,156.8,16138.0,137.9194,137.9458,137.8227,137.893,16138.0
2017-03-10 12:45:00,156.81,156.88,156.76,156.8,9778.0,137.9018,137.9634,137.8578,137.893,9778.0
2017-03-10 12:50:00,156.8,156.81,156.42,156.49,12395.0,137.893,137.9018,137.5588,137.6204,12395.0
2017-03-10 12:55:00,156.52,156.59,156.41,156.59,9266.0,137.6468,137.7083,137.5501,137.7083,9266.0
2017-03-10 13:00:00,156.62,156.63,156.5,156.5,4711.0,137.7347,137.7435,137.6292,137.6292,4711.0
2017-03-10 13:05:00,156.5,156.5,156.2,156.27,7507.0,137.6292,137.6292,137.3654,137.4269,7507.0
2017-03-10 13:10:00,156.33,156.71,156.33,156.71,7488.0,137.4797,137.8139,137.4797,137.8139,7488.0
2017-03-10 13:15:00,156.67,156.75,156.61,156.65,12349.0,137.7787,137.8491,137.7259,137.7611,12349.0
2017-03-10 13:20:00,156.68,156.68,156.4,156.59,36776.0,137.7875,137.7875,137.5413,137.7083,36776.0
2017-03-10 13:25:00,156.6,156.71,156.52,156.55,5658.0,137.7171,137.8139,137.6468,137.6732,5658.0
2017-03-10 13:30:00,156.64,156.68,156.51,156.51,4200.0,137.7523,137.7875,137.638,137.638,4200.0
2017-03-10 13:35:00,156.53,156.68,156.49,156.59,11350.0,137.6556,137.7875,137.6204,137.7083,11350.0
2017-03-10 13:40:00,156.64,156.78,156.59,156.72,4207.0,137.7523,137.8754,137.7083,137.8227,4207.0
2017-03-10 13:45:00,156.75,157.09,156.72,157.07,3630.0,137.8491,138.1481,137.8227,138.1305,3630.0
2017-03-10 13:50:00,157.07,157.14,156.98,157.03,9110.0,138.1305,138.192,138.0513,138.0953,9110.0
2017-03-10 13:55:00,157.03,157.07,156.9,157.0,3839.0,138.0953,138.1305,137.981,138.0689,3839.0
2017-03-10 14:00:00,157.0,157.02,156.86,156.88,2002.0,138.0689,138.0865,137.9458,137.9634,2002.0
2017-03-10 14:05:00,156.92,156.92,156.77,156.84,5466.0,137.9986,137.9986,137.8666,137.9282,5466.0
2017-03-10 14:10:00,156.82,156.89,156.73,156.82,11184.0,137.9106,137.9722,137.8315,137.9106,11184.0
2017-03-10 14:15:00,156.81,156.84,156.73,156.77,4635.0,137.9018,137.9282,137.8315,137.8666,4635.0
2017-03-10 14:20:00,156.75,156.79,156.66,156.72,7967.0,137.8491,137.8842,137.7699,137.8227,7967.0
2017-03-10 14:25:00,156.72,156.77,156.68,156.7,6215.0,137.8227,137.8666,137.7875,137.8051,6215.0
2017-03-10 14:30:00,156.75,156.76,156.58,156.61,10279.0,137.8491,137.8578,137.6996,137.7259,10279.0
2017-03-10 14:35:00,156.66,157.0,156.61,156.97,16567.0,137.7699,138.0689,137.7259,138.0425,16567.0
2017-03-10 14:40:00,156.95,156.95,156.86,156.95,3830.0,138.0249,138.0249,137.9458,138.0249,3830.0
2017-03-10 14:45:00,156.97,156.99,156.9,156.96,5408.0,138.0425,138.0601,137.981,138.0337,5408.0
2017-03-10 14:50:00,157.0,157.11,157.0,157.07,3600.0,138.0689,138.1656,138.0689,138.1305,3600.0
2017-03-10 14:55:00,157.09,157.1,157.01,157.04,5300.0,138.1481,138.1569,138.0777,138.1041,5300.0
2017-03-10 15:00:00,157.06,157.17,157.03,157.13,3556.0,138.1217,138.2184,138.0953,138.1832,3556.0
2017-03-10 15:05:00,157.16,157.18,157.03,157.11,3024.0,138.2096,138.2272,138.0953,138.1656,3024.0
2017-03-10 15:10:00,157.08,157.18,157.08,157.15,4793.0,138.1393,138.2272,138.1393,138.2008,4793.0
2017-03-10 15:15:00,157.16,157.19,157.12,157.18,6540.0,138.2096,138.236,138.1744,138.2272,6540.0
2017-03-10 15:20:00,157.18,157.21,157.16,157.21,7251.0,138.2272,138.2536,138.2096,138.2536,7251.0
2017-03-10 15:25:00,157.19,157.34,157.18,157.34,5703.0,138.236,138.3679,138.2272,138.3679,5703.0
2017-03-10 15:30:00,157.38,157.38,157.2,157.2,7545.0,138.4031,138.4031,138.2448,138.2448,7545.0
2017-03-10 15:35:00,157.22,157.28,157.11,157.11,5735.0,138.2624,138.3151,138.1656,138.1656,5735.0
2017-03-10 15:40:00,157.11,157.13,157.05,157.05,8039.0,138.1656,138.1832,138.1129,138.1129,8039.0
2017-03-10 15:45:00,157.05,157.05,156.86,156.96,33560.0,138.1129,138.1129,137.9458,138.0337,33560.0
2017-03-10 15:50:00,156.97,157.13,156.9,157.13,33353.0,138.0425,138.1832,137.981,138.1832,33353.0
2017-03-10 15:55:00,157.12,157.41,157.06,157.33,86026.0,138.1744,138.4295,138.1217,138.3591,86026.0
2017-03-13 09:30:00,157.88,159.07,157.88,158.97,16555.0,138.8428,139.8893,138.8428,139.8014,16555.0
2017-03-13 09:35:00,158.43,158.69,157.95,158.09,9382.0,139.3265,139.5551,138.9044,139.0275,9382.0
2017-03-13 09:40:00,158.22,158.32,157.87,158.16,6777.0,139.1418,139.2297,138.834,139.089,6777.0
2017-03-13 09:45:00,158.36,158.47,158.2,158.34,22932.0,139.2649,139.3617,139.1242,139.2473,22932.0
2017-03-13 09:50:00,158.41,158.41,157.89,157.97,5398.0,139.3089,139.3089,138.8516,138.9219,5398.0
2017-03-13 09:55:00,157.89,158.09,157.74,157.83,10349.0,138.8516,139.0275,138.7197,138.7988,10349.0
2017-03-13 10:00:00,157.72,158.01,157.59,157.95,5110.0,138.7021,138.9571,138.5878,138.9044,5110.0
2017-03-13 10:05:00,157.91,157.94,157.55,157.63,22985.0,138.8692,138.8956,138.5526,138.6229,22985.0
2017-03-13 10:10:00,157.5,157.67,157.44,157.5,13533.0,138.5086,138.6581,138.4559,138.5086,13533.0
2017-03-13 10:15:00,157.47,157.5,157.22,157.3,42955.0,138.4822,138.5086,138.2624,138.3327,42955.0
2017-03-13 10:20:00,157.3,157.39,157.19,157.26,19565.0,138.3327,138.4119,138.236,138.2976,19565.0
2017-03-13 10:25:00,157.29,157.59,157.15,157.5,20655.0,138.3239,138.5878,138.2008,138.5086,20655.0
2017-03-13 10:30:00,157.6,157.75,157.56,157.75,8823.0,138.5966,138.7285,138.5614,138.7285,8823.0
2017-03-13 10:35:00,157.76,157.96,157.7,157.94,16225.0,138.7373,138.9132,138.6845,138.8956,16225.0
2017-03-13 10:40:00,157.86,157.97,157.58,157.67,31123.0,138.8252,138.9219,138.579,138.6581,31123.0
2017-03-13 10:45:00,157.69,157.81,157.43,157.49,18916.0,138.6757,138.7812,138.4471,138.4998,18916.0
2017-03-13 10:50:00,157.48,157.61,157.42,157.53,8023.0,138.491,138.6054,138.4383,138.535,8023.0
2017-03-13 10:55:00,157.52,157.55,157.46,157.52,7662.0,138.5262,138.5526,138.4734,138.5262,7662.0
2017-03-13 11:00:00,157.51,157.56,157.42,157.56,19300.0,138.5174,138.5614,138.4383,138.5614,19300.0
2017-03-13 11:05:00,157.57,157.63,157.48,157.52,5718.0,138.5702,138.6229,138.491,138.5262,5718.0
2017-03-13 11:10:00,157.55,157.6,157.47,157.51,8227.0,138.5526,138.5966,138.4822,138.5174,8227.0
2017-03-13 11:15:00,157.49,157.55,157.39,157.44,23549.0,138.4998,138.5526,138.4119,138.4559,23549.0
2017-03-13 11:20:00,157.4,157.47,157.21,157.26,3300.0,138.4207,138.4822,138.2536,138.2976,3300.0
2017-03-13 11:25:00,157.19,157.26,157.06,157.16,2744.0,138.236,138.2976,138.1217,138.2096,2744.0
2017-03-13 11:30:00,157.2,157.22,157.09,157.11,6058.0,138.2448,138.2624,138.1481,138.1656,6058.0
2017-03-13 11:35:00,157.19,157.38,157.19,157.38,2403.0,138.236,138.4031,138.236,138.4031,2403.0
2017-03-13 11:40:00,157.44,157.61,157.39,157.58,1000.0,138.4559,138.6054,138.4119,138.579,1000.0
2017-03-13 11:45:00,157.68,157.68,157.61,157.61,4573.0,138.6669,138.6669,138.6054,138.6054,4573.0
2017-03-13 11:50:00,157.61,157.8,157.53,157.8,6181.0,138.6054,138.7724,138.535,138.7724,6181.0
2017-03-13 11:55:00,157.9,157.95,157.87,157.9,4447.0,138.8604,138.9044,138.834,138.8604,4447.0
2017-03-13 12:00:00,157.87,157.91,157.75,157.75,2703.0,138.834,138.8692,138.7285,138.7285,2703.0
2017-03-13 12:05:00,157.74,157.74,157.59,157.59,2101.0,138.7197,138.7197,138.5878,138.5878,2101.0
2017-03-13 12:10:00,157.64,157.71,157.57,157.58,4900.0,138.6317,138.6933,138.5702,138.579,4900.0
2017-03-13 12:15:00,157.58,157.58,157.43,157.48,21629.0,138.579,138.579,138.4471,138.491,21629.0
2017-03-13 12:20:00,157.49,157.57,157.48,157.48,3250.0,138.4998,138.5702,138.491,138.491,3250.0
2017-03-13 12:25:00,157.51,157.57,157.44,157.5,5035.0,138.5174,138.5702,138.4559,138.5086,5035.0
2017-03-13 12:30:00,157.49,157.54,157.39,157.42,2100.0,138.4998,138.5438,138.4119,138.4383,2100.0
2017-03-13 12:35:00,157.41,157.65,157.37,157.56,9487.0,138.4295,138.6405,138.3943,138.5614,9487.0
2017-03-13 12:40:00,157.58,157.68,157.56,157.68,2138.0,138.579,138.6669,138.5614,138.6669,2138.0
2017-03-13 12:45:00,157.71,157.77,157.68,157.73,1676.0,138.6933,138.7461,138.6669,138.7109,1676.0
2017-03-13 12:50:00,157.77,157.77,157.68,157.68,3308.0,138.7461,138.7461,138.6669,138.6669,3308.0
2017-03-13 12:55:00,157.7,157.72,157.63,157.63,4297.0,138.6845,138.7021,138.6229,138.6229,4297.0
2017-03-13 13:00:00,157.63,157.65,157.6,157.6,2400.0,138.6229,138.6405,138.5966,138.5966,2400.0
2017-03-13 13:05:00,157.53,157.57,157.47,157.5,13671.0,138.535,138.5702,138.4822,138.5086,13671.0
2017-03-13 13:10:00,157.52,157.55,157.37,157.38,5345.0,138.5262,138.5526,138.3943,138.4031,5345.0
2017-03-13 13:15:00,157.46,157.48,157.38,157.39,7301.0,138.4734,138.491,138.4031,138.4119,7301.0
2017-03-13 13:20:00,157.35,157.39,157.31,157.39,2859.0,138.3767,138.4119,138.3415,138.4119,2859.0
2017-03-13 13:25:00,157.41,157.58,157.4,157.58,1527.0,138.4295,138.579,138.4207,138.579,1527.0
2017-03-13 13:30:00,157.53,157.55,157.38,157.52,3151.0,138.535,138.5526,138.4031,138.5262,3151.0
2017-03-13 13:35:00,157.5,157.5,157.39,157.4,1561.0,138.5086,138.5086,138.4119,138.4207,1561.0
2017-03-13 13:40:00,157.45,157.5,157.39,157.4,1850.0,138.4646,138.5086,138.4119,138.4207,1850.0
2017-03-13 13:45:00,157.48,157.49,157.4,157.41,1400.0,138.491,138.4998,138.4207,138.4295,1400.0
2017-03-13 13:50:00,157.41,157.49,157.4,157.49,1600.0,138.4295,138.4998,138.4207,138.4998,1600.0
2017-03-13 13:55:00,157.52,157.52,157.42,157.43,4278.0,138.5262,138.5262,138.4383,138.4471,4278.0
2017-03-13 14:00:00,157.47,157.51,157.42,157.42,1480.0,138.4822,138.5174,138.4383,138.4383,1480.0
2017-03-13 14:05:00,157.43,157.43,157.32,157.35,2169.0,138.4471,138.4471,138.3503,138.3767,2169.0
2017-03-13 14:10:00,157.34,157.38,157.27,157.37,1913.0,138.3679,138.4031,138.3064,138.3943,1913.0
2017-03-13 14:15:00,157.36,157.4,157.29,157.29,1700.0,138.3855,138.4207,138.3239,138.3239,1700.0
2017-03-13 14:20:00,157.31,157.34,157.19,157.26,3800.0,138.3415,138.3679,138.236,138.2976,3800.0
2017-03-13 14:25:00,157.25,157.37,157.23,157.27,4200.0,138.2888,138.3943,138.2712,138.3064,4200.0
2017-03-13 14:30:00,157.29,157.36,157.29,157.34,2920.0,138.3239,138.3855,138.3239,138.3679,2920.0
2017-03-13 14:35:00,157.36,157.41,157.34,157.38,4409.0,138.3855,138.4295,138.3679,138.4031,4409.0
2017-03-13 14:40:00,157.38,157.43,157.35,157.4,3447.0,138.4031,138.4471,138.3767,138.4207,3447.0
2017-03-13 14:45:00,157.41,157.46,157.37,157.4,3417.0,138.4295,138.4734,138.3943,138.4207,3417.0
2017-03-13 14:50:00,157.37,157.38,157.31,157.34,2707.0,138.3943,138.4031,138.3415,138.3679,2707.0
2017-03-13 14:55:00,157.33,157.34,157.28,157.34,3881.0,138.3591,138.3679,138.3151,138.3679,3881.0
2017-03-13 15:00:00,157.36,157.46,157.34,157.46,4700.0,138.3855,138.4734,138.3679,138.4734,4700.0
2017-03-13 15:05:00,157.48,157.66,157.41,157.66,7399.0,138.491,138.6493,138.4295,138.6493,7399.0
2017-03-13 15:10:00,157.69,157.83,157.65,157.76,21346.0,138.6757,138.7988,138.6405,138.7373,21346.0
2017-03-13 15:15:00,157.75,157.76,157.61,157.64,7960.0,138.7285,138.7373,138.6054,138.6317,7960.0
2017-03-13 15:20:00,157.62,157.7,157.51,157.65,6625.0,138.6141,138.6845,138.5174,138.6405,6625.0
2017-03-13 15:25:00,157.64,157.8,157.59,157.75,5600.0,138.6317,138.7724,138.5878,138.7285,5600.0
2017-03-13 15:30:00,157.75,157.76,157.64,157.7,14338.0,138.7285,138.7373,138.6317,138.6845,14338.0
2017-03-13 15:35:00,157.7,157.75,157.66,157.73,21764.0,138.6845,138.7285,138.6493,138.7109,21764.0
2017-03-13 15:40:00,157.7,157.96,157.67,157.96,12797.0,138.6845,138.9132,138.6581,138.9132,12797.0
2017-03-13 15:45:00,157.96,158.05,157.92,158.05,12971.0,138.9132,138.9923,138.878,138.9923,12971.0
2017-03-13 15:50:00,158.04,158.05,157.94,157.97,18517.0,138.9835,138.9923,138.8956,138.9219,18517.0
2017-03-13 15:55:00,157.98,158.14,157.94,158.05,40766.0,138.9307,139.0714,138.8956,138.9923,40766.0
2017-03-14 09:30:00,157.31,157.44,157.13,157.37,14647.0,138.3415,138.4559,138.1832,138.3943,14647.0
2017-03-14 09:35:00,157.44,157.44,156.78,157.11,9825.0,138.4559,138.4559,137.8754,138.1656,9825.0
2017-03-14 09:40:00,157.22,157.57,157.01,157.4,12851.0,138.2624,138.5702,138.0777,138.4207,12851.0
2017-03-14 09:45:00,157.38,157.38,156.84,156.88,7344.0,138.4031,138.4031,137.9282,137.9634,7344.0
2017-03-14 09:50:00,156.88,156.9,156.46,156.62,10730.0,137.9634,137.981,137.594,137.7347,10730.0
2017-03-14 09:55:00,156.61,156.74,156.38,156.59,8306.0,137.7259,137.8403,137.5237,137.7083,8306.0
2017-03-14 10:00:00,156.53,156.56,156.14,156.33,13903.0,137.6556,137.682,137.3126,137.4797,13903.0
2017-03-14 10:05:00,156.38,156.45,156.23,156.45,4700.0,137.5237,137.5852,137.3918,137.5852,4700.0
2017-03-14 10:10:00,156.55,156.85,156.51,156.85,12226.0,137.6732,137.937,137.638,137.937,12226.0
2017-03-14 10:15:00,156.89,157.08,156.67,156.73,16903.0,137.9722,138.1393,137.7787,137.8315,16903.0
2017-03-14 10:20:00,156.76,156.92,156.71,156.91,18608.0,137.8578,137.9986,137.8139,137.9898,18608.0
2017-03-14 10:25:00,156.89,156.93,156.72,156.84,12318.0,137.9722,138.0073,137.8227,137.9282,12318.0
2017-03-14 10:30:00,156.78,157.08,156.71,156.92,20420.0,137.8754,138.1393,137.8139,137.9986,20420.0
2017-03-14 10:35:00,156.93,157.01,156.69,156.83,7319.0,138.0073,138.0777,137.7963,137.9194,7319.0
2017-03-14 10:40:00,156.85,156.85,156.61,156.75,12148.0,137.937,137.937,137.7259,137.8491,12148.0
2017-03-14 10:45:00,156.75,156.92,156.7,156.79,17110.0,137.8491,137.9986,137.8051,137.8842,17110.0
2017-03-14 10:50:00,156.79,157.1,156.78,157.0,10369.0,137.8842,138.1569,137.8754,138.0689,10369.0
2017-03-14 10:55:00,157.0,157.28,156.98,157.28,9485.0,138.0689,138.3151,138.0513,138.3151,9485.0
2017-03-14 11:00:00,157.26,157.26,157.07,157.21,5304.0,138.2976,138.2976,138.1305,138.2536,5304.0
2017-03-14 11:05:00,157.22,157.28,157.06,157.06,5440.0,138.2624,138.3151,138.1217,138.1217,5440.0
2017-03-14 11:10:00,157.09,157.2,157.02,157.12,5800.0,138.1481,138.2448,138.0865,138.1744,5800.0
2017-03-14 11:15:00,157.17,157.7,157.17,157.59,4301.0,138.2184,138.6845,138.2184,138.5878,4301.0
2017-03-14 11:20:00,157.49,157.51,157.32,157.35,5102.0,138.4998,138.5174,138.3503,138.3767,5102.0
2017-03-14 11:25:00,157.4,157.76,157.4,157.59,6986.0,138.4207,138.7373,138.4207,138.5878,6986.0
2017-03-14 11:30:00,157.52,157.68,157.42,157.49,4234.0,138.5262,138.6669,138.4383,138.4998,4234.0
2017-03-14 11:35:00,157.48,157.54,157.34,157.37,4213.0,138.491,138.5438,138.3679,138.3943,4213.0
2017-03-14 11:40:00,157.38,157.59,157.23,157.23,7572.0,138.4031,138.5878,138.2712,138.2712,7572.0
2017-03-14 11:45:00,157.26,157.34,157.22,157.34,2943.0,138.2976,138.3679,138.2624,138.3679,2943.0
2017-03-14 11:50:00,157.38,157.49,157.24,157.29,4345.0,138.4031,138.4998,138.28,138.3239,4345.0
2017-03-14 11:55:00,157.33,157.37,157.23,157.29,2969.0,138.3591,138.3943,138.2712,138.3239,2969.0
2017-03-14 12:00:00,157.36,157.36,157.25,157.31,1500.0,138.3855,138.3855,138.2888,138.3415,1500.0
2017-03-14 12:05:00,157.25,157.25,156.94,157.05,4300.0,138.2888,138.2888,138.0161,138.1129,4300.0
2017-03-14 12:10:00,157.04,157.06,156.97,157.03,8044.0,138.1041,138.1217,138.0425,138.0953,8044.0
2017-03-14 12:15:00,156.99,157.13,156.88,156.88,1907.0,138.0601,138.1832,137.9634,137.9634,1907.0
2017-03-14 12:20:00,156.9,156.99,156.85,156.9,1422.0,137.981,138.0601,137.937,137.981,1422.0
2017-03-14 12:25:00,156.98,157.05,156.91,157.01,2902.0,138.0513,138.1129,137.9898,138.0777,2902.0
2017-03-14 12:30:00,157.04,157.09,156.98,157.02,1600.0,138.1041,138.1481,138.0513,138.0865,1600.0
2017-03-14 12:35:00,156.93,156.98,156.79,156.89,3150.0,138.0073,138.0513,137.8842,137.9722,3150.0
2017-03-14 12:40:00,156.85,157.0,156.84,156.98,4300.0,137.937,138.0689,137.9282,138.0513,4300.0
2017-03-14 12:45:00,156.97,157.02,156.93,157.02,5683.0,138.0425,138.0865,138.0073,138.0865,5683.0
2017-03-14 12:50:00,157.0,157.03,156.96,157.03,6406.0,138.0689,138.0953,138.0337,138.0953,6406.0
2017-03-14 12:55:00,157.0,157.03,156.95,157.0,5701.0,138.0689,138.0953,138.0249,138.0689,5701.0
2017-03-14 13:00:00,157.0,157.04,156.96,157.04,7739.0,138.0689,138.1041,138.0337,138.1041,7739.0
2017-03-14 13:05:00,157.03,157.03,156.95,156.96,2461.0,138.0953,138.0953,138.0249,138.0337,2461.0
2017-03-14 13:10:00,156.99,157.2,156.97,157.18,4689.0,138.0601,138.2448,138.0425,138.2272,4689.0
2017-03-14 13:15:00,157.22,157.25,157.1,157.1,2000.0,138.2624,138.2888,138.1569,138.1569,2000.0
2017-03-14 13:20:00,157.08,157.18,157.08,157.14,1500.0,138.1393,138.2272,138.1393,138.192,1500.0
2017-03-14 13:25:00,157.16,157.22,157.12,157.16,1100.0,138.2096,138.2624,138.1744,138.2096,1100.0
2017-03-14 13:30:00,157.12,157.19,157.05,157.07,1700.0,138.1744,138.236,138.1129,138.1305,1700.0
2017-03-14 13:35:00,157.03,157.11,156.99,157.08,4029.0,138.0953,138.1656,138.0601,138.1393,4029.0
2017-03-14 13:40:00,157.09,157.15,156.97,156.97,1834.0,138.1481,138.2008,138.0425,138.0425,1834.0
2017-03-14 13:45:00,157.0,157.1,157.0,157.05,2400.0,138.0689,138.1569,138.0689,138.1129,2400.0
2017-03-14 13:50:00,157.03,157.03,156.9,156.95,8054.0,138.0953,138.0953,137.981,138.0249,8054.0
2017-03-14 13:55:00,156.97,157.05,156.96,156.99,4948.0,138.0425,138.1129,138.0337,138.0601,4948.0
2017-03-14 14:00:00,156.98,157.03,156.93,157.0,3829.0,138.0513,138.0953,138.0073,138.0689,3829.0
2017-03-14 14:05:00,157.01,157.08,157.0,157.07,1400.0,138.0777,138.1393,138.0689,138.1305,1400.0
2017-03-14 14:10:00,157.07,157.07,156.96,156.98,4721.0,138.1305,138.1305,138.0337,138.0513,4721.0
2017-03-14 14:15:00,156.97,157.02,156.83,156.92,4400.0,138.0425,138.0865,137.9194,137.9986,4400.0
2017-03-14 14:20:00,156.92,156.95,156.81,156.9,4400.0,137.9986,138.0249,137.9018,137.981,4400.0
2017-03-14 14:25:00,156.89,157.0,156.86,156.95,3131.0,137.9722,138.0689,137.9458,138.0249,3131.0
2017-03-14 14:30:00,157.0,157.13,156.93,157.13,2313.0,138.0689,138.1832,138.0073,138.1832,2313.0
2017-03-14 14:35:00,157.11,157.17,157.03,157.14,3400.0,138.1656,138.2184,138.0953,138.192,3400.0
2017-03-14 14:40:00,157.07,157.12,156.94,156.94,3496.0,138.1305,138.1744,138.0161,138.0161,3496.0
2017-03-14 14:45:00,156.93,157.1,156.88,156.88,5000.0,138.0073,138.1569,137.9634,137.9634,5000.0
2017-03-14 14:50:00,156.87,156.91,156.81,156.88,6000.0,137.9546,137.9898,137.9018,137.9634,6000.0
2017-03-14 14:55:00,156.85,156.89,156.74,156.86,3483.0,137.937,137.9722,137.8403,137.9458,3483.0
2017-03-14 15:00:00,156.9,156.93,156.82,156.91,7071.0,137.981,138.0073,137.9106,137.9898,7071.0
2017-03-14 15:05:00,156.88,156.94,156.87,156.92,3928.0,137.9634,138.0161,137.9546,137.9986,3928.0
2017-03-14 15:10:00,156.91,156.92,156.83,156.85,3452.0,137.9898,137.9986,137.9194,137.937,3452.0
2017-03-14 15:15:00,156.85,156.93,156.84,156.92,4200.0,137.937,138.0073,137.9282,137.9986,4200.0
2017-03-14 15:20:00,156.94,157.0,156.93,156.98,7198.0,138.0161,138.0689,138.0073,138.0513,7198.0
2017-03-14 15:25:00,157.0,157.15,156.99,157.08,8782.0,138.0689,138.2008,138.0601,138.1393,8782.0
2017-03-14 15:30:00,157.08,157.14,156.95,157.14,6905.0,138.1393,138.192,138.0249,138.192,6905.0
2017-03-14 15:35:00,157.13,157.19,157.05,157.06,10501.0,138.1832,138.236,138.1129,138.1217,10501.0
2017-03-14 15:40:00,157.06,157.09,156.91,157.05,10156.0,138.1217,138.1481,137.9898,138.1129,10156.0
2017-03-14 15:45:00,157.04,157.13,157.04,157.08,9117.0,138.1041,138.1832,138.1041,138.1393,9117.0
2017-03-14 15:50:00,157.09,157.12,156.94,157.04,13478.0,138.1481,138.1744,138.0161,138.1041,13478.0
2017-03-14 15:55:00,157.03,157.13,157.0,157.05,26840.0,138.0953,138.1832,138.0689,138.1129,26840.0
2017-03-15 09:30:00,157.9,158.42,157.81,158.37,7039.0,138.8604,139.3177,138.7812,139.2737,7039.0
2017-03-15 09:35:00,158.2,158.2,157.95,157.98,1700.0,139.1242,139.1242,138.9044,138.9307,1700.0
2017-03-15 09:40:00,157.88,158.22,157.72,158.01,3400.0,138.8428,139.1418,138.7021,138.9571,3400.0
2017-03-15 09:45:00,158.02,158.21,157.98,158.2,2900.0,138.9659,139.133,138.9307,139.1242,2900.0
2017-03-15 09:50:00,158.22,158.41,158.13,158.27,6563.0,139.1418,139.3089,139.0627,139.1858,6563.0
2017-03-15 09:55:00,158.19,158.25,158.0,158.03,3002.0,139.1154,139.1682,138.9483,138.9747,3002.0
2017-03-15 10:00:00,158.13,158.29,158.03,158.12,6886.0,139.0627,139.2034,138.9747,139.0539,6886.0
2017-03-15 10:05:00,158.15,158.29,158.04,158.17,4220.0,139.0802,139.2034,138.9835,139.0978,4220.0
2017-03-15 10:10:00,158.33,158.52,158.29,158.4,3889.0,139.2385,139.4056,139.2034,139.3001,3889.0
2017-03-15 10:15:00,158.38,158.38,158.11,158.24,1700.0,139.2825,139.2825,139.0451,139.1594,1700.0
2017-03-15 10:20:00,158.24,158.45,158.24,158.38,2800.0,139.1594,139.3441,139.1594,139.2825,2800.0
2017-03-15 10:25:00,158.4,158.44,158.24,158.41,19466.0,139.3001,139.3353,139.1594,139.3089,19466.0
2017-03-15 10:30:00,158.5,158.62,158.39,158.53,5905.0,139.388,139.4936,139.2913,139.4144,5905.0
2017-03-15 10:35:00,158.56,158.58,158.26,158.4,2638.0,139.4408,139.4584,139.177,139.3001,2638.0
2017-03-15 10:40:00,158.4,158.51,158.37,158.51,2703.0,139.3001,139.3968,139.2737,139.3968,2703.0
2017-03-15 10:45:00,158.49,158.49,158.08,158.08,2000.0,139.3792,139.3792,139.0187,139.0187,2000.0
2017-03-15 10:50:00,158.15,158.19,158.09,158.09,3535.0,139.0802,139.1154,139.0275,139.0275,3535.0
2017-03-15 10:55:00,158.07,158.19,157.99,158.09,3181.0,139.0099,139.1154,138.9395,139.0275,3181.0
2017-03-15 11:00:00,158.06,158.51,158.06,158.47,3720.0,139.0011,139.3968,139.0011,139.3617,3720.0
2017-03-15 11:05:00,158.38,158.47,158.26,158.3,3611.0,139.2825,139.3617,139.177,139.2122,3611.0
2017-03-15 11:10:00,158.33,158.33,158.17,158.17,4541.0,139.2385,139.2385,139.0978,139.0978,4541.0
2017-03-15 11:15:00,158.16,158.16,158.02,158.04,3300.0,139.089,139.089,138.9659,138.9835,3300.0
2017-03-15 11:20:00,158.01,158.14,157.97,158.14,2601.0,138.9571,139.0714,138.9219,139.0714,2601.0
2017-03-15 11:25:00,158.19,158.2,158.01,158.08,2849.0,139.1154,139.1242,138.9571,139.0187,2849.0
2017-03-15 11:30:00,157.99,158.18,157.99,158.08,3327.0,138.9395,139.1066,138.9395,139.0187,3327.0
2017-03-15 11:35:00,158.12,158.17,158.08,158.13,1500.0,139.0539,139.0978,139.0187,139.0627,1500.0
2017-03-15 11:40:00,158.13,158.13,157.97,158.11,2894.0,139.0627,139.0627,138.9219,139.0451,2894.0
2017-03-15 11:45:00,158.07,158.14,157.94,157.96,3461.0,139.0099,139.0714,138.8956,138.9132,3461.0
2017-03-15 11:50:00,157.97,157.98,157.94,157.95,1719.0,138.9219,138.9307,138.8956,138.9044,1719.0
2017-03-15 11:55:00,157.9,158.01,157.9,158.01,3537.0,138.8604,138.9571,138.8604,138.9571,3537.0
2017-03-15 12:00:00,157.98,158.24,157.98,158.24,3513.0,138.9307,139.1594,138.9307,139.1594,3513.0
2017-03-15 12:05:00,158.3,158.3,158.16,158.2,2723.0,139.2122,139.2122,139.089,139.1242,2723.0
2017-03-15 12:10:00,158.2,158.21,157.95,157.95,3600.0,139.1242,139.133,138.9044,138.9044,3600.0
2017-03-15 12:15:00,158.02,158.17,157.98,158.13,3607.0,138.9659,139.0978,138.9307,139.0627,3607.0
2017-03-15 12:20:00,158.13,158.22,158.07,158.19,2303.0,139.0627,139.1418,139.0099,139.1154,2303.0
2017-03-15 12:25:00,158.2,158.2,158.05,158.15,1600.0,139.1242,139.1242,138.9923,139.0802,1600.0
2017-03-15 12:30:00,158.16,158.22,158.1,158.21,3505.0,139.089,139.1418,139.0363,139.133,3505.0
2017-03-15 12:35:00,158.17,158.31,158.14,158.21,2700.0,139.0978,139.2209,139.0714,139.133,2700.0
2017-03-15 12:40:00,158.23,158.4,158.22,158.4,2720.0,139.1506,139.3001,139.1418,139.3001,2720.0
2017-03-15 12:45:00,158.35,158.44,158.22,158.4,5853.0,139.2561,139.3353,139.1418,139.3001,5853.0
2017-03-15 12:50:00,158.43,158.43,158.25,158.25,2800.0,139.3265,139.3265,139.1682,139.1682,2800.0
2017-03-15 12:55:00,158.28,158.3,158.07,158.13,3043.0,139.1946,139.2122,139.0099,139.0627,3043.0
2017-03-15 13:00:00,158.14,158.15,158.07,158.07,1216.0,139.0714,139.0802,139.0099,139.0099,1216.0
2017-03-15 13:05:00,158.11,158.22,158.07,158.21,4205.0,139.0451,139.1418,139.0099,139.133,4205.0
2017-03-15 13:10:00,158.23,158.23,158.06,158.06,2030.0,139.1506,139.1506,139.0011,139.0011,2030.0
2017-03-15 13:15:00,158.05,158.08,157.84,157.84,4379.0,138.9923,139.0187,138.8076,138.8076,4379.0
2017-03-15 13:20:00,157.89,158.02,157.87,157.93,1800.0,138.8516,138.9659,138.834,138.8868,1800.0
2017-03-15 13:25:00,157.93,158.04,157.88,158.03,3551.0,138.8868,138.9835,138.8428,138.9747,3551.0
2017-03-15 13:30:00,158.01,158.01,157.89,157.95,3439.0,138.9571,138.9571,138.8516,138.9044,3439.0
2017-03-15 13:35:00,157.94,158.1,157.94,158.1,3705.0,138.8956,139.0363,138.8956,139.0363,3705.0
2017-03-15 13:40:00,158.05,158.09,157.92,157.96,5165.0,138.9923,139.0275,138.878,138.9132,5165.0
2017-03-15 13:45:00,157.94,158.04,157.93,158.02,7764.0,138.8956,138.9835,138.8868,138.9659,7764.0
2017-03-15 13:50:00,158.03,158.06,157.9,158.03,10190.0,138.9747,139.0011,138.8604,138.9747,10190.0
2017-03-15 13:55:00,158.02,158.21,157.97,158.21,9789.0,138.9659,139.133,138.9219,139.133,9789.0
2017-03-15 14:00:00,158.23,159.01,158.23,159.01,15202.0,139.1506,139.8365,139.1506,139.8365,15202.0
2017-03-15 14:05:00,159.07,159.23,158.87,158.88,26937.0,139.8893,140.03,139.7134,139.7222,26937.0
2017-03-15 14:10:00,158.84,159.16,158.81,158.99,4700.0,139.687,139.9685,139.6607,139.819,4700.0
2017-03-15 14:15:00,158.98,159.02,158.79,158.79,6070.0,139.8102,139.8453,139.6431,139.6431,6070.0
2017-03-15 14:20:00,158.87,159.03,158.83,159.03,4419.0,139.7134,139.8541,139.6782,139.8541,4419.0
2017-03-15 14:25:00,159.03,159.13,158.85,158.93,6396.0,139.8541,139.9421,139.6958,139.7662,6396.0
2017-03-15 14:30:00,158.99,159.0,158.76,158.78,3101.0,139.819,139.8277,139.6167,139.6343,3101.0
2017-03-15 14:35:00,158.77,158.88,158.73,158.8,4703.0,139.6255,139.7222,139.5903,139.6519,4703.0
2017-03-15 14:40:00,158.91,159.09,158.84,159.0,2000.0,139.7486,139.9069,139.687,139.8277,2000.0
2017-03-15 14:45:00,159.01,159.32,159.01,159.28,3605.0,139.8365,140.1092,139.8365,140.074,3605.0
2017-03-15 14:50:00,159.27,159.54,159.27,159.38,4853.0,140.0652,140.3026,140.0652,140.1619,4853.0
2017-03-15 14:55:00,159.37,159.37,159.14,159.28,4877.0,140.1531,140.1531,139.9509,140.074,4877.0
2017-03-15 15:00:00,159.32,159.44,159.28,159.44,10980.0,140.1092,140.2147,140.074,140.2147,10980.0
2017-03-15 15:05:00,159.46,159.54,159.34,159.36,4023.0,140.2323,140.3026,140.1268,140.1443,4023.0
2017-03-15 15:10:00,159.36,159.77,159.35,159.77,13237.0,140.1443,140.5049,140.1355,140.5049,13237.0
2017-03-15 15:15:00,159.75,159.85,159.62,159.77,14605.0,140.4873,140.5753,140.373,140.5049,14605.0
2017-03-15 15:20:00,159.83,159.83,159.66,159.74,21220.0,140.5577,140.5577,140.4082,140.4785,21220.0
2017-03-15 15:25:00,159.74,159.87,159.69,159.82,12398.0,140.4785,140.5928,140.4345,140.5489,12398.0
2017-03-15 15:30:00,159.82,159.95,159.72,159.94,19557.0,140.5489,140.6632,140.4609,140.6544,19557.0
2017-03-15 15:35:00,159.95,160.08,159.95,159.96,17441.0,140.6632,140.7775,140.6632,140.672,17441.0
2017-03-15 15:40:00,159.97,160.02,159.93,159.96,40152.0,140.6808,140.7248,140.6456,140.672,40152.0
2017-03-15 15:45:00,159.94,159.99,159.7,159.7,28817.0,140.6544,140.6984,140.4433,140.4433,28817.0
2017-03-15 15:50:00,159.7,159.87,159.7,159.81,27156.0,140.4433,140.5928,140.4433,140.5401,27156.0
2017-03-15 15:55:00,159.8,159.83,159.52,159.58,51320.0,140.5313,140.5577,140.285,140.3378,51320.0
2017-03-16 09:30:00,160.08,160.23,159.74,159.79,7315.0,140.7775,140.9094,140.4785,140.5225,7315.0
2017-03-16 09:35:00,159.59,159.81,159.37,159.49,9510.0,140.3466,140.5401,140.1531,140.2587,9510.0
2017-03-16 09:40:00,159.41,159.53,159.32,159.33,6847.0,140.1883,140.2938,140.1092,140.118,6847.0
2017-03-16 09:45:00,159.31,159.41,159.18,159.25,8041.0,140.1004,140.1883,139.986,140.0476,8041.0
2017-03-16 09:50:00,159.25,159.3,159.14,159.19,5170.0,140.0476,140.0916,139.9509,139.9948,5170.0
2017-03-16 09:55:00,159.17,159.36,159.05,159.31,6475.0,139.9773,140.1443,139.8717,140.1004,6475.0
2017-03-16 10:00:00,159.34,159.45,159.23,159.36,5100.0,140.1268,140.2235,140.03,140.1443,5100.0
2017-03-16 10:05:00,159.28,159.32,159.13,159.15,5350.0,140.074,140.1092,139.9421,139.9597,5350.0
2017-03-16 10:10:00,159.14,159.14,158.62,158.71,8038.0,139.9509,139.9509,139.4936,139.5727,8038.0
2017-03-16 10:15:00,158.74,158.74,158.51,158.51,5903.0,139.5991,139.5991,139.3968,139.3968,5903.0
2017-03-16 10:20:00,158.49,158.55,158.35,158.55,5208.0,139.3792,139.432,139.2561,139.432,5208.0
2017-03-16 10:25:00,158.58,158.75,158.53,158.75,8272.0,139.4584,139.6079,139.4144,139.6079,8272.0
2017-03-16 10:30:00,158.67,158.9,158.63,158.9,6519.0,139.5375,139.7398,139.5024,139.7398,6519.0
2017-03-16 10:35:00,158.83,158.85,158.71,158.72,4665.0,139.6782,139.6958,139.5727,139.5815,4665.0
2017-03-16 10:40:00,158.71,158.76,158.61,158.7,6421.0,139.5727,139.6167,139.4848,139.5639,6421.0
2017-03-16 10:45:00,158.7,158.87,158.66,158.87,5028.0,139.5639,139.7134,139.5287,139.7134,5028.0
2017-03-16 10:50:00,158.86,158.89,158.78,158.84,8871.0,139.7046,139.731,139.6343,139.687,8871.0
2017-03-16 10:55:00,158.85,158.85,158.7,158.81,11180.0,139.6958,139.6958,139.5639,139.6607,11180.0
2017-03-16 11:00:00,158.8,158.82,158.28,158.32,6500.0,139.6519,139.6695,139.1946,139.2297,6500.0
2017-03-16 11:05:00,158.3,158.52,158.25,158.52,11999.0,139.2122,139.4056,139.1682,139.4056,11999.0
2017-03-16 11:10:00,158.5,158.52,158.25,158.25,5100.0,139.388,139.4056,139.1682,139.1682,5100.0
2017-03-16 11:15:00,158.23,158.29,158.09,158.17,4666.0,139.1506,139.2034,139.0275,139.0978,4666.0
2017-03-16 11:20:00,158.15,158.17,157.96,157.96,2898.0,139.0802,139.0978,138.9132,138.9132,2898.0
2017-03-16 11:25:00,157.88,158.07,157.88,157.95,3967.0,138.8428,139.0099,138.8428,138.9044,3967.0
2017-03-16 11:30:00,157.89,158.09,157.89,157.94,6546.0,138.8516,139.0275,138.8516,138.8956,6546.0
2017-03-16 11:35:00,157.88,157.9,157.71,157.72,8749.0,138.8428,138.8604,138.6933,138.7021,8749.0
2017-03-16 11:40:00,157.74,157.93,157.74,157.88,10735.0,138.7197,138.8868,138.7197,138.8428,10735.0
2017-03-16 11:45:00,157.94,158.1,157.93,158.03,5425.0,138.8956,139.0363,138.8868,138.9747,5425.0
2017-03-16 11:50:00,158.0,158.1,157.97,158.02,4749.0,138.9483,139.0363,138.9219,138.9659,4749.0
2017-03-16 11:55:00,158.05,158.25,158.05,158.23,4310.0,138.9923,139.1682,138.9923,139.1506,4310.0
2017-03-16 12:00:00,158.2,158.24,158.13,158.13,2218.0,139.1242,139.1594,139.0627,139.0627,2218.0
2017-03-16 12:05:00,158.15,158.18,158.05,158.13,7628.0,139.0802,139.1066,138.9923,139.0627,7628.0
2017-03-16 12:10:00,158.16,158.19,158.05,158.19,4074.0,139.089,139.1154,138.9923,139.1154,4074.0
2017-03-16 12:15:00,158.16,158.29,158.15,158.29,4361.0,139.089,139.2034,139.0802,139.2034,4361.0
2017-03-16 12:20:00,158.28,158.3,158.21,158.26,5941.0,139.1946,139.2122,139.133,139.177,5941.0
2017-03-16 12:25:00,158.31,158.39,158.25,158.32,3079.0,139.2209,139.2913,139.1682,139.2297,3079.0
2017-03-16 12:30:00,158.32,158.43,158.29,158.38,2730.0,139.2297,139.3265,139.2034,139.2825,2730.0
2017-03-16 12:35:00,158.34,158.49,158.34,158.43,5686.0,139.2473,139.3792,139.2473,139.3265,5686.0
2017-03-16 12:40:00,158.47,158.54,158.4,158.44,60617.0,139.3617,139.4232,139.3001,139.3353,60617.0
2017-03-16 12:45:00,158.4,158.59,158.39,158.5,7721.0,139.3001,139.4672,139.2913,139.388,7721.0
2017-03-16 12:50:00,158.49,158.53,158.39,158.45,4311.0,139.3792,139.4144,139.2913,139.3441,4311.0
2017-03-16 12:55:00,158.4,158.51,158.4,158.45,3063.0,139.3001,139.3968,139.3001,139.3441,3063.0
2017-03-16 13:00:00,158.45,158.46,158.39,158.44,4073.0,139.3441,139.3529,139.2913,139.3353,4073.0
2017-03-16 13:05:00,158.45,158.47,158.36,158.36,4198.0,139.3441,139.3617,139.2649,139.2649,4198.0
2017-03-16 13:10:00,158.36,158.42,158.31,158.36,3830.0,139.2649,139.3177,139.2209,139.2649,3830.0
2017-03-16 13:15:00,158.34,158.34,158.2,158.24,6900.0,139.2473,139.2473,139.1242,139.1594,6900.0
2017-03-16 13:20:00,158.26,158.29,158.17,158.18,7900.0,139.177,139.2034,139.0978,139.1066,7900.0
2017-03-16 13:25:00,158.22,158.25,158.04,158.04,10957.0,139.1418,139.1682,138.9835,138.9835,10957.0
2017-03-16 13:30:00,158.1,158.11,157.99,158.08,7816.0,139.0363,139.0451,138.9395,139.0187,7816.0
2017-03-16 13:35:00,158.1,158.11,158.03,158.1,6340.0,139.0363,139.0451,138.9747,139.0363,6340.0
2017-03-16 13:40:00,158.1,158.14,158.02,158.13,9376.0,139.0363,139.0714,138.9659,139.0627,9376.0
2017-03-16 13:45:00,158.14,158.27,158.12,158.25,10803.0,139.0714,139.1858,139.0539,139.1682,10803.0
2017-03-16 13:50:00,158.25,158.41,158.25,158.38,9900.0,139.1682,139.3089,139.1682,139.2825,9900.0
2017-03-16 13:55:00,158.38,158.43,158.31,158.34,13900.0,139.2825,139.3265,139.2209,139.2473,13900.0
2017-03-16 14:00:00,158.34,158.34,158.22,158.26,7173.0,139.2473,139.2473,139.1418,139.177,7173.0
2017-03-16 14:05:00,158.27,158.29,158.23,158.27,9301.0,139.1858,139.2034,139.1506,139.1858,9301.0
2017-03-16 14:10:00,158.26,158.3,158.23,158.3,10483.0,139.177,139.2122,139.1506,139.2122,10483.0
2017-03-16 14:15:00,158.29,158.3,158.25,158.27,9040.0,139.2034,139.2122,139.1682,139.1858,9040.0
2017-03-16 14:20:00,158.26,158.31,158.1,158.12,11033.0,139.177,139.2209,139.0363,139.0539,11033.0
2017-03-16 14:25:00,158.12,158.16,158.03,158.06,14496.0,139.0539,139.089,138.9747,139.0011,14496.0
2017-03-16 14:30:00,158.05,158.05,157.97,158.02,17167.0,138.9923,138.9923,138.9219,138.9659,17167.0
2017-03-16 14:35:00,158.02,158.06,157.92,157.96,21420.0,138.9659,139.0011,138.878,138.9132,21420.0
2017-03-16 14:40:00,157.96,158.04,157.9,157.9,11569.0,138.9132,138.9835,138.8604,138.8604,11569.0
2017-03-16 14:45:00,157.89,157.92,157.75,157.91,10517.0,138.8516,138.878,138.7285,138.8692,10517.0
2017-03-16 14:50:00,157.91,157.91,157.75,157.88,11905.0,138.8692,138.8692,138.7285,138.8428,11905.0
2017-03-16 14:55:00,157.89,157.93,157.78,157.87,7781.0,138.8516,138.8868,138.7549,138.834,7781.0
2017-03-16 15:00:00,157.87,157.94,157.77,157.8,16274.0,138.834,138.8956,138.7461,138.7724,16274.0
2017-03-16 15:05:00,157.81,157.85,157.78,157.8,10781.0,138.7812,138.8164,138.7549,138.7724,10781.0
2017-03-16 15:10:00,157.8,158.0,157.8,157.97,11724.0,138.7724,138.9483,138.7724,138.9219,11724.0
2017-03-16 15:15:00,157.99,158.15,157.99,158.14,10099.0,138.9395,139.0802,138.9395,139.0714,10099.0
2017-03-16 15:20:00,158.14,158.25,158.1,158.12,16170.0,139.0714,139.1682,139.0363,139.0539,16170.0
2017-03-16 15:25:00,158.11,158.19,158.05,158.19,22257.0,139.0451,139.1154,138.9923,139.1154,22257.0
2017-03-16 15:30:00,158.17,158.18,158.08,158.15,31455.0,139.0978,139.1066,139.0187,139.0802,31455.0
2017-03-16 15:35:00,158.16,158.16,158.09,158.11,26114.0,139.089,139.089,139.0275,139.0451,26114.0
2017-03-16 15:40:00,158.11,158.22,158.09,158.14,26862.0,139.0451,139.1418,139.0275,139.0714,26862.0
2017-03-16 15:45:00,158.17,158.18,158.1,158.13,29023.0,139.0978,139.1066,139.0363,139.0627,29023.0
2017-03-16 15:50:00,158.14,158.19,158.08,158.19,44415.0,139.0714,139.1154,139.0187,139.1154,44415.0
2017-03-16 15:55:00,158.17,158.31,158.12,158.23,103077.0,139.0978,139.2209,139.0539,139.1506,103077.0
2017-03-17 09:30:00,158.35,158.76,158.35,158.71,133769.0,139.2561,139.6167,139.2561,139.5727,133769.0
2017-03-17 09:35:00,158.88,158.88,158.41,158.68,3518.0,139.7222,139.7222,139.3089,139.5463,3518.0
2017-03-17 09:40:00,158.65,158.68,158.38,158.55,5315.0,139.52,139.5463,139.2825,139.432,5315.0
2017-03-17 09:45:00,158.68,158.69,158.04,158.13,6175.0,139.5463,139.5551,138.9835,139.0627,6175.0
2017-03-17 09:50:00,158.18,158.47,158.17,158.37,4321.0,139.1066,139.3617,139.0978,139.2737,4321.0
2017-03-17 09:55:00,158.28,158.47,158.2,158.47,3701.0,139.1946,139.3617,139.1242,139.3617,3701.0
2017-03-17 10:00:00,158.46,158.57,158.27,158.43,8388.0,139.3529,139.4496,139.1858,139.3265,8388.0
2017-03-17 10:05:00,158.37,158.55,158.12,158.55,10774.0,139.2737,139.432,139.0539,139.432,10774.0
2017-03-17 10:10:00,158.6,158.6,158.34,158.34,3364.0,139.476,139.476,139.2473,139.2473,3364.0
2017-03-17 10:15:00,158.37,158.41,158.3,158.34,1612.0,139.2737,139.3089,139.2122,139.2473,1612.0
2017-03-17 10:20:00,158.38,158.42,158.2,158.2,4001.0,139.2825,139.3177,139.1242,139.1242,4001.0
2017-03-17 10:25:00,158.24,158.37,158.21,158.33,4317.0,139.1594,139.2737,139.133,139.2385,4317.0
2017-03-17 10:30:00,158.4,158.4,158.23,158.38,6079.0,139.3001,139.3001,139.1506,139.2825,6079.0
2017-03-17 10:35:00,158.3,158.3,158.1,158.17,2627.0,139.2122,139.2122,139.0363,139.0978,2627.0
2017-03-17 10:40:00,158.16,158.21,157.88,157.88,5174.0,139.089,139.133,138.8428,138.8428,5174.0
2017-03-17 10:45:00,158.01,158.16,157.92,158.03,3300.0,138.9571,139.089,138.878,138.9747,3300.0
2017-03-17 10:50:00,158.07,158.12,157.93,157.93,3336.0,139.0099,139.0539,138.8868,138.8868,3336.0
2017-03-17 10:55:00,158.06,158.31,158.06,158.31,4462.0,139.0011,139.2209,139.0011,139.2209,4462.0
2017-03-17 11:00:00,158.27,158.28,158.03,158.13,6398.0,139.1858,139.1946,138.9747,139.0627,6398.0
2017-03-17 11:05:00,158.25,158.3,158.17,158.25,2901.0,139.1682,139.2122,139.0978,139.1682,2901.0
2017-03-17 11:10:00,158.24,158.39,158.18,158.3,4300.0,139.1594,139.2913,139.1066,139.2122,4300.0
2017-03-17 11:15:00,158.34,158.37,158.28,158.31,4437.0,139.2473,139.2737,139.1946,139.2209,4437.0
2017-03-17 11:20:00,158.27,158.34,158.16,158.16,4900.0,139.1858,139.2473,139.089,139.089,4900.0
2017-03-17 11:25:00,158.21,158.31,158.2,158.25,4235.0,139.133,139.2209,139.1242,139.1682,4235.0
2017-03-17 11:30:00,158.31,158.36,158.19,158.33,10629.0,139.2209,139.2649,139.1154,139.2385,10629.0
2017-03-17 11:35:00,158.32,158.43,158.26,158.39,9845.0,139.2297,139.3265,139.177,139.2913,9845.0
2017-03-17 11:40:00,158.41,158.51,158.4,158.51,3331.0,139.3089,139.3968,139.3001,139.3968,3331.0
2017-03-17 11:45:00,158.53,158.61,158.46,158.51,4414.0,139.4144,139.4848,139.3529,139.3968,4414.0
2017-03-17 11:50:00,158.56,158.68,158.49,158.58,2711.0,139.4408,139.5463,139.3792,139.4584,2711.0
2017-03-17 11:55:00,158.6,158.67,158.55,158.65,2872.0,139.476,139.5375,139.432,139.52,2872.0
2017-03-17 12:00:00,158.61,158.69,158.58,158.69,2397.0,139.4848,139.5551,139.4584,139.5551,2397.0
2017-03-17 12:05:00,158.75,158.89,158.74,158.84,3957.0,139.6079,139.731,139.5991,139.687,3957.0
2017-03-17 12:10:00,158.83,158.83,158.67,158.81,2025.0,139.6782,139.6782,139.5375,139.6607,2025.0
2017-03-17 12:15:00,158.86,158.89,158.8,158.87,5367.0,139.7046,139.731,139.6519,139.7134,5367.0
2017-03-17 12:20:00,158.84,158.89,158.81,158.84,2508.0,139.687,139.731,139.6607,139.687,2508.0
2017-03-17 12:25:00,158.86,158.88,158.79,158.85,2350.0,139.7046,139.7222,139.6431,139.6958,2350.0
2017-03-17 12:30:00,158.8,158.84,158.77,158.77,1800.0,139.6519,139.687,139.6255,139.6255,1800.0
2017-03-17 12:35:00,158.83,158.91,158.78,158.91,1926.0,139.6782,139.7486,139.6343,139.7486,1926.0
2017-03-17 12:40:00,158.92,158.92,158.85,158.85,600.0,139.7574,139.7574,139.6958,139.6958,600.0
2017-03-17 12:45:00,158.88,158.95,158.85,158.93,2500.0,139.7222,139.7838,139.6958,139.7662,2500.0
2017-03-17 12:50:00,158.93,158.97,158.9,158.92,8031.0,139.7662,139.8014,139.7398,139.7574,8031.0
2017-03-17 12:55:00,158.89,158.89,158.81,158.85,2100.0,139.731,139.731,139.6607,139.6958,2100.0
2017-03-17 13:00:00,158.85,158.92,158.85,158.92,659.0,139.6958,139.7574,139.6958,139.7574,659.0
2017-03-17 13:05:00,158.92,158.97,158.9,158.97,5496.0,139.7574,139.8014,139.7398,139.8014,5496.0
2017-03-17 13:10:00,158.95,159.03,158.94,158.98,4761.0,139.7838,139.8541,139.775,139.8102,4761.0
2017-03-17 13:15:00,159.0,159.06,158.99,158.99,1700.0,139.8277,139.8805,139.819,139.819,1700.0
2017-03-17 13:20:00,159.0,159.02,158.95,158.97,3326.0,139.8277,139.8453,139.7838,139.8014,3326.0
2017-03-17 13:25:00,159.05,159.1,159.0,159.1,3300.0,139.8717,139.9157,139.8277,139.9157,3300.0
2017-03-17 13:30:00,159.08,159.16,159.08,159.15,1850.0,139.8981,139.9685,139.8981,139.9597,1850.0
2017-03-17 13:35:00,159.2,159.25,159.16,159.2,4100.0,140.0036,140.0476,139.9685,140.0036,4100.0
2017-03-17 13:40:00,159.2,159.29,159.17,159.18,7638.0,140.0036,140.0828,139.9773,139.986,7638.0
2017-03-17 13:45:00,159.18,159.18,159.04,159.11,2400.0,139.986,139.986,139.8629,139.9245,2400.0
2017-03-17 13:50:00,159.15,159.21,159.1,159.14,3228.0,139.9597,140.0124,139.9157,139.9509,3228.0
2017-03-17 13:55:00,159.17,159.21,159.13,159.14,3309.0,139.9773,140.0124,139.9421,139.9509,3309.0
2017-03-17 14:00:00,159.14,159.4,159.13,159.28,5582.0,139.9509,140.1795,139.9421,140.074,5582.0
2017-03-17 14:05:00,159.28,159.32,159.23,159.28,9708.0,140.074,140.1092,140.03,140.074,9708.0
2017-03-17 14:10:00,159.27,159.36,159.23,159.36,6846.0,140.0652,140.1443,140.03,140.1443,6846.0
2017-03-17 14:15:00,159.34,159.36,159.27,159.27,4261.0,140.1268,140.1443,140.0652,140.0652,4261.0
2017-03-17 14:20:00,159.31,159.37,159.31,159.31,8497.0,140.1004,140.1531,140.1004,140.1004,8497.0
2017-03-17 14:25:00,159.36,159.45,159.36,159.43,3603.0,140.1443,140.2235,140.1443,140.2059,3603.0
2017-03-17 14:30:00,159.45,159.51,159.4,159.4,7184.0,140.2235,140.2763,140.1795,140.1795,7184.0
2017-03-17 14:35:00,159.4,159.4,159.25,159.28,6107.0,140.1795,140.1795,140.0476,140.074,6107.0
2017-03-17 14:40:00,159.29,159.37,159.28,159.33,5280.0,140.0828,140.1531,140.074,140.118,5280.0
2017-03-17 14:45:00,159.3,159.36,159.23,159.33,7422.0,140.0916,140.1443,140.03,140.118,7422.0
2017-03-17 14:50:00,159.33,159.34,159.15,159.16,8835.0,140.118,140.1268,139.9597,139.9685,8835.0
2017-03-17 14:55:00,159.16,159.17,159.07,159.09,7153.0,139.9685,139.9773,139.8893,139.9069,7153.0
2017-03-17 15:00:00,159.07,159.2,159.05,159.13,11392.0,139.8893,140.0036,139.8717,139.9421,11392.0
2017-03-17 15:05:00,159.13,159.17,159.03,159.03,8486.0,139.9421,139.9773,139.8541,139.8541,8486.0
2017-03-17 15:10:00,159.03,159.09,158.92,158.99,12234.0,139.8541,139.9069,139.7574,139.819,12234.0
2017-03-17 15:15:00,158.99,159.05,158.87,158.97,13027.0,139.819,139.8717,139.7134,139.8014,13027.0
2017-03-17 15:20:00,158.97,158.97,158.75,158.75,8188.0,139.8014,139.8014,139.6079,139.6079,8188.0
2017-03-17 15:25:00,158.78,158.81,158.7,158.76,15091.0,139.6343,139.6607,139.5639,139.6167,15091.0
2017-03-17 15:30:00,158.75,158.75,158.57,158.66,16852.0,139.6079,139.6079,139.4496,139.5287,16852.0
2017-03-17 15:35:00,158.61,158.9,158.57,158.87,10583.0,139.4848,139.7398,139.4496,139.7134,10583.0
2017-03-17 15:40:00,158.9,159.05,158.89,158.98,18431.0,139.7398,139.8717,139.731,139.8102,18431.0
2017-03-17 15:45:00,158.96,159.2,158.96,159.19,29169.0,139.7926,140.0036,139.7926,139.9948,29169.0
2017-03-17 15:50:00,159.2,159.38,159.2,159.38,39318.0,140.0036,140.1619,140.0036,140.1619,39318.0
2017-03-17 15:55:00,159.36,159.36,159.04,159.04,96009.0,140.1443,140.1443,139.8629,139.8629,96009.0
2017-03-20 09:30:00,159.18,159.38,158.24,158.24,11635.0,139.986,140.1619,139.1594,139.1594,11635.0
2017-03-20 09:35:00,158.24,158.76,158.1,158.11,8409.0,139.1594,139.6167,139.0363,139.0451,8409.0
2017-03-20 09:40:00,158.49,158.59,158.19,158.3,3600.0,139.3792,139.4672,139.1154,139.2122,3600.0
2017-03-20 09:45:00,158.28,158.81,158.24,158.81,4011.0,139.1946,139.6607,139.1594,139.6607,4011.0
2017-03-20 09:50:00,158.66,158.66,158.01,158.01,2101.0,139.5287,139.5287,138.9571,138.9571,2101.0
2017-03-20 09:55:00,158.01,158.25,157.82,158.25,22892.0,138.9571,139.1682,138.79,139.1682,22892.0
2017-03-20 10:00:00,158.19,158.44,158.12,158.15,4000.0,139.1154,139.3353,139.0539,139.0802,4000.0
2017-03-20 10:05:00,158.11,158.18,157.98,158.13,3300.0,139.0451,139.1066,138.9307,139.0627,3300.0
2017-03-20 10:10:00,158.11,158.31,158.1,158.22,4342.0,139.0451,139.2209,139.0363,139.1418,4342.0
2017-03-20 10:15:00,158.3,158.75,158.24,158.71,8400.0,139.2122,139.6079,139.1594,139.5727,8400.0
2017-03-20 10:20:00,158.77,158.89,158.69,158.77,2044.0,139.6255,139.731,139.5551,139.6255,2044.0
2017-03-20 10:25:00,158.75,158.84,158.63,158.83,3300.0,139.6079,139.687,139.5024,139.6782,3300.0
2017-03-20 10:30:00,158.72,158.74,158.24,158.24,4800.0,139.5815,139.5991,139.1594,139.1594,4800.0
2017-03-20 10:35:00,158.14,158.25,158.03,158.03,4512.0,139.0714,139.1682,138.9747,138.9747,4512.0
2017-03-20 10:40:00,158.02,158.31,158.01,158.15,5230.0,138.9659,139.2209,138.9571,139.0802,5230.0
2017-03-20 10:45:00,158.15,158.39,158.13,158.25,5840.0,139.0802,139.2913,139.0627,139.1682,5840.0
2017-03-20 10:50:00,158.22,158.41,158.17,158.17,4877.0,139.1418,139.3089,139.0978,139.0978,4877.0
2017-03-20 10:55:00,158.15,158.58,158.06,158.58,10900.0,139.0802,139.4584,139.0011,139.4584,10900.0
2017-03-20 11:00:00,158.41,158.52,158.17,158.21,3977.0,139.3089,139.4056,139.0978,139.133,3977.0
2017-03-20 11:05:00,158.17,158.37,158.17,158.37,5473.0,139.0978,139.2737,139.0978,139.2737,5473.0
2017-03-20 11:10:00,158.24,158.4,158.16,158.16,2905.0,139.1594,139.3001,139.089,139.089,2905.0
2017-03-20 11:15:00,158.14,158.28,158.12,158.17,5205.0,139.0714,139.1946,139.0539,139.0978,5205.0
2017-03-20 11:20:00,158.28,158.28,158.05,158.08,7809.0,139.1946,139.1946,138.9923,139.0187,7809.0
2017-03-20 11:25:00,158.19,158.31,158.07,158.31,6520.0,139.1154,139.2209,139.0099,139.2209,6520.0
2017-03-20 11:30:00,158.22,158.22,158.06,158.06,3796.0,139.1418,139.1418,139.0011,139.0011,3796.0
2017-03-20 11:35:00,158.05,158.23,158.05,158.14,3300.0,138.9923,139.1506,138.9923,139.0714,3300.0
2017-03-20 11:40:00,158.11,158.19,158.11,158.12,2500.0,139.0451,139.1154,139.0451,139.0539,2500.0
2017-03-20 11:45:00,158.12,158.28,158.12,158.21,3529.0,139.0539,139.1946,139.0539,139.133,3529.0
2017-03-20 11:50:00,158.21,158.57,158.21,158.56,3700.0,139.133,139.4496,139.133,139.4408,3700.0
2017-03-20 11:55:00,158.53,158.53,158.41,158.42,2763.0,139.4144,139.4144,139.3089,139.3177,2763.0
2017-03-20 12:00:00,158.41,158.55,158.32,158.4,5570.0,139.3089,139.432,139.2297,139.3001,5570.0
2017-03-20 12:05:00,158.35,158.51,158.34,158.34,3698.0,139.2561,139.3968,139.2473,139.2473,3698.0
2017-03-20 12:10:00,158.39,158.59,158.39,158.5,3251.0,139.2913,139.4672,139.2913,139.388,3251.0
2017-03-20 12:15:00,158.38,158.47,158.28,158.39,4826.0,139.2825,139.3617,139.1946,139.2913,4826.0
2017-03-20 12:20:00,158.36,158.56,158.33,158.56,4455.0,139.2649,139.4408,139.2385,139.4408,4455.0
2017-03-20 12:25:00,158.57,158.65,158.54,158.64,2700.0,139.4496,139.52,139.4232,139.5112,2700.0
2017-03-20 12:30:00,158.58,158.71,158.58,158.71,1300.0,139.4584,139.5727,139.4584,139.5727,1300.0
2017-03-20 12:35:00,158.74,158.8,158.72,158.73,1448.0,139.5991,139.6519,139.5815,139.5903,1448.0
2017-03-20 12:40:00,158.78,158.94,158.78,158.94,1600.0,139.6343,139.775,139.6343,139.775,1600.0
2017-03-20 12:45:00,158.92,159.0,158.87,158.96,4765.0,139.7574,139.8277,139.7134,139.7926,4765.0
2017-03-20 12:50:00,159.0,159.0,158.83,158.85,2700.0,139.8277,139.8277,139.6782,139.6958,2700.0
2017-03-20 12:55:00,158.84,158.88,158.69,158.75,5700.0,139.687,139.7222,139.5551,139.6079,5700.0
2017-03-20 13:00:00,158.77,158.77,158.43,158.5,8058.0,139.6255,139.6255,139.3265,139.388,8058.0
2017-03-20 13:05:00,158.45,158.51,158.34,158.36,6498.0,139.3441,139.3968,139.2473,139.2649,6498.0
2017-03-20 13:10:00,158.37,158.51,158.34,158.51,4300.0,139.2737,139.3968,139.2473,139.3968,4300.0
2017-03-20 13:15:00,158.5,158.58,158.46,158.57,8504.0,139.388,139.4584,139.3529,139.4496,8504.0
2017-03-20 13:20:00,158.52,158.58,158.5,158.5,5200.0,139.4056,139.4584,139.388,139.388,5200.0
2017-03-20 13:25:00,158.5,158.5,158.45,158.45,6242.0,139.388,139.388,139.3441,139.3441,6242.0
2017-03-20 13:30:00,158.49,158.51,158.45,158.47,6990.0,139.3792,139.3968,139.3441,139.3617,6990.0
2017-03-20 13:35:00,158.47,158.51,158.28,158.28,5051.0,139.3617,139.3968,139.1946,139.1946,5051.0
2017-03-20 13:40:00,158.28,158.28,157.97,158.14,15775.0,139.1946,139.1946,138.9219,139.0714,15775.0
2017-03-20 13:45:00,158.18,158.2,158.02,158.18,4530.0,139.1066,139.1242,138.9659,139.1066,4530.0
2017-03-20 13:50:00,158.19,158.31,158.19,158.3,2100.0,139.1154,139.2209,139.1154,139.2122,2100.0
2017-03-20 13:55:00,158.29,158.4,158.27,158.37,2747.0,139.2034,139.3001,139.1858,139.2737,2747.0
2017-03-20 14:00:00,158.41,158.41,158.26,158.27,2490.0,139.3089,139.3089,139.177,139.1858,2490.0
2017-03-20 14:05:00,158.29,158.4,158.27,158.36,5150.0,139.2034,139.3001,139.1858,139.2649,5150.0
2017-03-20 14:10:00,158.42,158.49,158.37,158.49,2000.0,139.3177,139.3792,139.2737,139.3792,2000.0
2017-03-20 14:15:00,158.47,158.5,158.39,158.39,1977.0,139.3617,139.388,139.2913,139.2913,1977.0
2017-03-20 14:20:00,158.39,158.5,158.39,158.47,2400.0,139.2913,139.388,139.2913,139.3617,2400.0
2017-03-20 14:25:00,158.48,158.5,158.47,158.47,8815.0,139.3705,139.388,139.3617,139.3617,8815.0
2017-03-20 14:30:00,158.46,158.48,158.29,158.29,7787.0,139.3529,139.3705,139.2034,139.2034,7787.0
2017-03-20 14:35:00,158.32,158.34,158.1,158.23,35789.0,139.2297,139.2473,139.0363,139.1506,35789.0
2017-03-20 14:40:00,158.24,158.28,158.18,158.18,7677.0,139.1594,139.1946,139.1066,139.1066,7677.0
2017-03-20 14:45:00,158.18,158.18,157.9,157.9,19639.0,139.1066,139.1066,138.8604,138.8604,19639.0
2017-03-20 14:50:00,157.91,158.09,157.88,158.07,19848.0,138.8692,139.0275,138.8428,139.0099,19848.0
2017-03-20 14:55:00,157.98,158.0,157.92,157.93,21739.0,138.9307,138.9483,138.878,138.8868,21739.0
2017-03-20 15:00:00,157.92,157.93,157.87,157.9,6285.0,138.878,138.8868,138.834,138.8604,6285.0
2017-03-20 15:05:00,157.9,158.08,157.89,158.06,6695.0,138.8604,139.0187,138.8516,139.0011,6695.0
2017-03-20 15:10:00,158.07,158.14,158.07,158.09,12885.0,139.0099,139.0714,139.0099,139.0275,12885.0
2017-03-20 15:15:00,158.09,158.37,158.06,158.3,20631.0,139.0275,139.2737,139.0011,139.2122,20631.0
2017-03-20 15:20:00,158.3,158.45,158.27,158.29,15395.0,139.2122,139.3441,139.1858,139.2034,15395.0
2017-03-20 15:25:00,158.26,158.31,158.23,158.31,2800.0,139.177,139.2209,139.1506,139.2209,2800.0
2017-03-20 15:30:00,158.36,158.51,158.36,158.43,9376.0,139.2649,139.3968,139.2649,139.3265,9376.0
2017-03-20 15:35:00,158.44,158.58,158.43,158.55,4606.0,139.3353,139.4584,139.3265,139.432,4606.0
2017-03-20 15:40:00,158.54,158.68,158.54,158.62,14152.0,139.4232,139.5463,139.4232,139.4936,14152.0
2017-03-20 15:45:00,158.62,158.62,158.43,158.48,20878.0,139.4936,139.4936,139.3265,139.3705,20878.0
2017-03-20 15:50:00,158.5,158.56,158.26,158.26,20101.0,139.388,139.4408,139.177,139.177,20101.0
2017-03-20 15:55:00,158.26,158.28,158.15,158.26,43711.0,139.177,139.1946,139.0802,139.177,43711.0
2017-03-21 09:30:00,159.2,159.49,158.5,159.47,8700.0,140.0036,140.2587,139.388,140.2411,8700.0
2017-03-21 09:35:00,159.42,159.69,159.13,159.48,8301.0,140.1971,140.4345,139.9421,140.2499,8301.0
2017-03-21 09:40:00,159.43,159.62,159.27,159.38,12024.0,140.2059,140.373,140.0652,140.1619,12024.0
2017-03-21 09:45:00,159.34,159.34,159.01,159.03,5411.0,140.1268,140.1268,139.8365,139.8541,5411.0
2017-03-21 09:50:00,158.8,158.93,158.66,158.67,5901.0,139.6519,139.7662,139.5287,139.5375,5901.0
2017-03-21 09:55:00,158.7,158.74,158.25,158.31,3556.0,139.5639,139.5991,139.1682,139.2209,3556.0
2017-03-21 10:00:00,158.37,158.37,158.04,158.23,6974.0,139.2737,139.2737,138.9835,139.1506,6974.0
2017-03-21 10:05:00,158.23,158.28,158.1,158.22,5675.0,139.1506,139.1946,139.0363,139.1418,5675.0
2017-03-21 10:10:00,158.22,158.25,157.96,158.12,32513.0,139.1418,139.1682,138.9132,139.0539,32513.0
2017-03-21 10:15:00,158.11,158.16,157.91,158.12,16041.0,139.0451,139.089,138.8692,139.0539,16041.0
2017-03-21 10:20:00,158.12,158.34,157.96,158.03,19471.0,139.0539,139.2473,138.9132,138.9747,19471.0
2017-03-21 10:25:00,158.03,158.12,157.63,157.92,23820.0,138.9747,139.0539,138.6229,138.878,23820.0
2017-03-21 10:30:00,157.88,157.99,157.69,157.84,27808.0,138.8428,138.9395,138.6757,138.8076,27808.0
2017-03-21 10:35:00,157.89,157.91,157.54,157.54,21318.0,138.8516,138.8692,138.5438,138.5438,21318.0
2017-03-21 10:40:00,157.6,157.67,157.32,157.41,12012.0,138.5966,138.6581,138.3503,138.4295,12012.0
2017-03-21 10:45:00,157.37,157.75,157.35,157.58,6707.0,138.3943,138.7285,138.3767,138.579,6707.0
2017-03-21 10:50:00,157.53,157.54,157.13,157.13,5922.0,138.535,138.5438,138.1832,138.1832,5922.0
2017-03-21 10:55:00,157.06,157.25,156.71,157.02,10368.0,138.1217,138.2888,137.8139,138.0865,10368.0
2017-03-21 11:00:00,157.01,157.22,156.95,157.04,20276.0,138.0777,138.2624,138.0249,138.1041,20276.0
2017-03-21 11:05:00,157.04,157.23,156.95,157.11,28131.0,138.1041,138.2712,138.0249,138.1656,28131.0
2017-03-21 11:10:00,157.16,157.21,156.98,156.98,7780.0,138.2096,138.2536,138.0513,138.0513,7780.0
2017-03-21 11:15:00,156.85,156.89,156.66,156.75,48854.0,137.937,137.9722,137.7699,137.8491,48854.0
2017-03-21 11:20:00,156.65,156.86,156.47,156.79,12303.0,137.7611,137.9458,137.6028,137.8842,12303.0
2017-03-21 11:25:00,156.7,156.86,156.69,156.86,9246.0,137.8051,137.9458,137.7963,137.9458,9246.0
2017-03-21 11:30:00,156.89,156.99,156.82,156.93,38156.0,137.9722,138.0601,137.9106,138.0073,38156.0
2017-03-21 11:35:00,156.89,157.03,156.72,156.92,44863.0,137.9722,138.0953,137.8227,137.9986,44863.0
2017-03-21 11:40:00,156.89,157.08,156.79,157.07,17854.0,137.9722,138.1393,137.8842,138.1305,17854.0
2017-03-21 11:45:00,157.07,157.34,157.02,157.34,10045.0,138.1305,138.3679,138.0865,138.3679,10045.0
2017-03-21 11:50:00,157.29,157.3,157.09,157.22,4646.0,138.3239,138.3327,138.1481,138.2624,4646.0
2017-03-21 11:55:00,157.3,157.34,157.19,157.28,3993.0,138.3327,138.3679,138.236,138.3151,3993.0
2017-03-21 12:00:00,157.32,157.5,157.09,157.47,5240.0,138.3503,138.5086,138.1481,138.4822,5240.0
2017-03-21 12:05:00,157.5,157.71,157.41,157.58,4634.0,138.5086,138.6933,138.4295,138.579,4634.0
2017-03-21 12:10:00,157.6,157.6,157.3,157.3,3440.0,138.5966,138.5966,138.3327,138.3327,3440.0
2017-03-21 12:15:00,157.26,157.31,157.14,157.15,7179.0,138.2976,138.3415,138.192,138.2008,7179.0
2017-03-21 12:20:00,157.18,157.3,156.87,156.93,8179.0,138.2272,138.3327,137.9546,138.0073,8179.0
2017-03-21 12:25:00,156.95,157.06,156.82,157.06,4625.0,138.0249,138.1217,137.9106,138.1217,4625.0
2017-03-21 12:30:00,157.09,157.14,156.89,156.9,7778.0,138.1481,138.192,137.9722,137.981,7778.0
2017-03-21 12:35:00,156.89,157.17,156.83,157.17,10299.0,137.9722,138.2184,137.9194,138.2184,10299.0
2017-03-21 12:40:00,157.18,157.18,156.93,157.05,4102.0,138.2272,138.2272,138.0073,138.1129,4102.0
2017-03-21 12:45:00,156.93,156.97,156.81,156.85,8936.0,138.0073,138.0425,137.9018,137.937,8936.0
2017-03-21 12:50:00,156.89,157.21,156.89,157.11,3879.0,137.9722,138.2536,137.9722,138.1656,3879.0
2017-03-21 12:55:00,157.17,157.29,157.17,157.19,3570.0,138.2184,138.3239,138.2184,138.236,3570.0
2017-03-21 13:00:00,157.18,157.25,157.17,157.23,1700.0,138.2272,138.2888,138.2184,138.2712,1700.0
2017-03-21 13:05:00,157.2,157.21,157.01,157.09,40606.0,138.2448,138.2536,138.0777,138.1481,40606.0
2017-03-21 13:10:00,157.1,157.18,156.79,156.79,3509.0,138.1569,138.2272,137.8842,137.8842,3509.0
2017-03-21 13:15:00,156.84,156.97,156.78,156.86,2850.0,137.9282,138.0425,137.8754,137.9458,2850.0
2017-03-21 13:20:00,156.78,157.03,156.77,156.86,3798.0,137.8754,138.0953,137.8666,137.9458,3798.0
2017-03-21 13:25:00,156.94,157.05,156.87,157.05,2400.0,138.0161,138.1129,137.9546,138.1129,2400.0
2017-03-21 13:30:00,157.06,157.26,157.05,157.06,4807.0,138.1217,138.2976,138.1129,138.1217,4807.0
2017-03-21 13:35:00,157.04,157.07,156.93,157.04,3800.0,138.1041,138.1305,138.0073,138.1041,3800.0
2017-03-21 13:40:00,157.04,157.06,156.94,156.95,1601.0,138.1041,138.1217,138.0161,138.0249,1601.0
2017-03-21 13:45:00,156.79,156.96,156.69,156.72,4030.0,137.8842,138.0337,137.7963,137.8227,4030.0
2017-03-21 13:50:00,156.71,156.78,156.55,156.69,4644.0,137.8139,137.8754,137.6732,137.7963,4644.0
2017-03-21 13:55:00,156.64,156.75,156.59,156.64,6268.0,137.7523,137.8491,137.7083,137.7523,6268.0
2017-03-21 14:00:00,156.72,156.78,156.58,156.68,3000.0,137.8227,137.8754,137.6996,137.7875,3000.0
2017-03-21 14:05:00,156.6,157.05,156.6,157.05,11662.0,137.7171,138.1129,137.7171,138.1129,11662.0
2017-03-21 14:10:00,156.98,156.98,156.75,156.88,4500.0,138.0513,138.0513,137.8491,137.9634,4500.0
2017-03-21 14:15:00,156.87,157.16,156.78,157.14,7464.0,137.9546,138.2096,137.8754,138.192,7464.0
2017-03-21 14:20:00,157.04,157.1,156.85,156.85,7580.0,138.1041,138.1569,137.937,137.937,7580.0
2017-03-21 14:25:00,156.89,157.0,156.72,156.86,5133.0,137.9722,138.0689,137.8227,137.9458,5133.0
2017-03-21 14:30:00,156.81,157.13,156.81,157.07,7392.0,137.9018,138.1832,137.9018,138.1305,7392.0
2017-03-21 14:35:00,157.11,157.21,156.94,157.1,5909.0,138.1656,138.2536,138.0161,138.1569,5909.0
2017-03-21 14:40:00,157.11,157.11,156.86,156.95,5100.0,138.1656,138.1656,137.9458,138.0249,5100.0
2017-03-21 14:45:00,156.89,156.93,156.7,156.78,7822.0,137.9722,138.0073,137.8051,137.8754,7822.0
2017-03-21 14:50:00,156.87,157.0,156.7,156.92,6501.0,137.9546,138.0689,137.8051,137.9986,6501.0
2017-03-21 14:55:00,156.94,157.1,156.83,157.04,7179.0,138.0161,138.1569,137.9194,138.1041,7179.0
2017-03-21 15:00:00,156.98,157.09,156.86,156.95,5900.0,138.0513,138.1481,137.9458,138.0249,5900.0
2017-03-21 15:05:00,156.96,157.27,156.95,157.13,4239.0,138.0337,138.3064,138.0249,138.1832,4239.0
2017-03-21 15:10:00,157.17,157.32,157.15,157.15,6840.0,138.2184,138.3503,138.2008,138.2008,6840.0
2017-03-21 15:15:00,157.12,157.26,157.02,157.17,5333.0,138.1744,138.2976,138.0865,138.2184,5333.0
2017-03-21 15:20:00,157.17,157.19,157.08,157.13,5043.0,138.2184,138.236,138.1393,138.1832,5043.0
2017-03-21 15:25:00,157.17,157.25,157.13,157.16,7765.0,138.2184,138.2888,138.1832,138.2096,7765.0
2017-03-21 15:30:00,157.17,157.23,156.98,157.0,8899.0,138.2184,138.2712,138.0513,138.0689,8899.0
2017-03-21 15:35:00,157.03,157.08,156.86,156.89,15029.0,138.0953,138.1393,137.9458,137.9722,15029.0
2017-03-21 15:40:00,156.91,156.98,156.85,156.88,28876.0,137.9898,138.0513,137.937,137.9634,28876.0
2017-03-21 15:45:00,156.85,156.99,156.82,156.86,58238.0,137.937,138.0601,137.9106,137.9458,58238.0
2017-03-21 15:50:00,156.86,156.93,156.72,156.79,43174.0,137.9458,138.0073,137.8227,137.8842,43174.0
2017-03-21 15:55:00,156.78,157.03,156.7,156.9,78750.0,137.8754,138.0953,137.8051,137.981,78750.0
2017-03-22 09:30:00,157.13,157.19,156.1,156.31,14574.0,138.1832,138.236,137.2774,137.4621,14574.0
2017-03-22 09:35:00,156.15,156.91,156.15,156.67,27649.0,137.3214,137.9898,137.3214,137.7787,27649.0
2017-03-22 09:40:00,156.32,157.25,156.32,157.15,18676.0,137.4709,138.2888,137.4709,138.2008,18676.0
2017-03-22 09:45:00,157.13,157.57,157.0,157.06,16710.0,138.1832,138.5702,138.0689,138.1217,16710.0
2017-03-22 09:50:00,157.14,157.2,156.77,156.82,37673.0,138.192,138.2448,137.8666,137.9106,37673.0
2017-03-22 09:55:00,156.63,156.78,156.39,156.73,20317.0,137.7435,137.8754,137.5325,137.8315,20317.0
2017-03-22 10:00:00,156.71,157.02,156.7,156.92,21734.0,137.8139,138.0865,137.8051,137.9986,21734.0
2017-03-22 10:05:00,156.96,157.06,156.84,156.92,26206.0,138.0337,138.1217,137.9282,137.9986,26206.0
2017-03-22 10:10:00,157.0,157.03,156.61,156.74,22536.0,138.0689,138.0953,137.7259,137.8403,22536.0
2017-03-22 10:15:00,156.69,156.7,156.25,156.35,6826.0,137.7963,137.8051,137.4093,137.4973,6826.0
2017-03-22 10:20:00,156.38,156.65,156.37,156.43,18160.0,137.5237,137.7611,137.5149,137.5676,18160.0
2017-03-22 10:25:00,156.39,156.57,156.35,156.37,10362.0,137.5325,137.6908,137.4973,137.5149,10362.0
2017-03-22 10:30:00,156.51,156.51,156.2,156.23,6800.0,137.638,137.638,137.3654,137.3918,6800.0
2017-03-22 10:35:00,156.31,156.55,156.26,156.42,24445.0,137.4621,137.6732,137.4181,137.5588,24445.0
2017-03-22 10:40:00,156.33,156.61,156.33,156.49,5440.0,137.4797,137.7259,137.4797,137.6204,5440.0
2017-03-22 10:45:00,156.53,156.53,156.35,156.37,1355.0,137.6556,137.6556,137.4973,137.5149,1355.0
2017-03-22 10:50:00,156.33,156.67,156.27,156.55,12117.0,137.4797,137.7787,137.4269,137.6732,12117.0
2017-03-22 10:55:00,156.47,156.68,156.38,156.6,56740.0,137.6028,137.7875,137.5237,137.7171,56740.0
2017-03-22 11:00:00,156.6,156.62,156.34,156.42,16465.0,137.7171,137.7347,137.4885,137.5588,16465.0
2017-03-22 11:05:00,156.42,156.56,156.39,156.46,12683.0,137.5588,137.682,137.5325,137.594,12683.0
2017-03-22 11:10:00,156.43,156.48,156.31,156.36,11825.0,137.5676,137.6116,137.4621,137.5061,11825.0
2017-03-22 11:15:00,156.33,156.87,156.33,156.8,18488.0,137.4797,137.9546,137.4797,137.893,18488.0
2017-03-22 11:20:00,156.85,157.32,156.83,157.23,7240.0,137.937,138.3503,137.9194,138.2712,7240.0
2017-03-22 11:25:00,157.32,157.32,157.02,157.04,5396.0,138.3503,138.3503,138.0865,138.1041,5396.0
2017-03-22 11:30:00,157.03,157.07,156.85,156.89,8547.0,138.0953,138.1305,137.937,137.9722,8547.0
2017-03-22 11:35:00,156.97,157.17,156.95,157.05,3507.0,138.0425,138.2184,138.0249,138.1129,3507.0
2017-03-22 11:40:00,157.14,157.3,157.14,157.3,6359.0,138.192,138.3327,138.192,138.3327,6359.0
2017-03-22 11:45:00,157.29,157.35,157.1,157.16,8781.0,138.3239,138.3767,138.1569,138.2096,8781.0
2017-03-22 11:50:00,157.19,157.19,157.02,157.1,3960.0,138.236,138.236,138.0865,138.1569,3960.0
2017-03-22 11:55:00,157.08,157.27,157.06,157.27,3510.0,138.1393,138.3064,138.1217,138.3064,3510.0
2017-03-22 12:00:00,157.2,157.2,157.06,157.19,2000.0,138.2448,138.2448,138.1217,138.236,2000.0
2017-03-22 12:05:00,157.24,157.27,157.09,157.16,2100.0,138.28,138.3064,138.1481,138.2096,2100.0
2017-03-22 12:10:00,157.08,157.13,156.91,156.94,3100.0,138.1393,138.1832,137.9898,138.0161,3100.0
2017-03-22 12:15:00,156.81,156.85,156.64,156.71,1300.0,137.9018,137.937,137.7523,137.8139,1300.0
2017-03-22 12:20:00,156.55,156.75,156.55,156.67,4597.0,137.6732,137.8491,137.6732,137.7787,4597.0
2017-03-22 12:25:00,156.63,156.74,156.58,156.72,7700.0,137.7435,137.8403,137.6996,137.8227,7700.0
2017-03-22 12:30:00,156.72,156.82,156.56,156.8,12753.0,137.8227,137.9106,137.682,137.893,12753.0
2017-03-22 12:35:00,156.8,156.86,156.62,156.71,4688.0,137.893,137.9458,137.7347,137.8139,4688.0
2017-03-22 12:40:00,156.64,156.64,156.55,156.63,3194.0,137.7523,137.7523,137.6732,137.7435,3194.0
2017-03-22 12:45:00,156.62,156.82,156.6,156.74,7067.0,137.7347,137.9106,137.7171,137.8403,7067.0
2017-03-22 12:50:00,156.75,156.75,156.59,156.63,2881.0,137.8491,137.8491,137.7083,137.7435,2881.0
2017-03-22 12:55:00,156.66,156.67,156.58,156.66,4303.0,137.7699,137.7787,137.6996,137.7699,4303.0
2017-03-22 13:00:00,156.61,156.67,156.33,156.55,12350.0,137.7259,137.7787,137.4797,137.6732,12350.0
2017-03-22 13:05:00,156.55,156.65,156.43,156.63,6519.0,137.6732,137.7611,137.5676,137.7435,6519.0
2017-03-22 13:10:00,156.68,156.7,156.55,156.64,2451.0,137.7875,137.8051,137.6732,137.7523,2451.0
2017-03-22 13:15:00,156.64,156.83,156.62,156.75,5279.0,137.7523,137.9194,137.7347,137.8491,5279.0
2017-03-22 13:20:00,156.77,157.19,156.77,157.01,6191.0,137.8666,138.236,137.8666,138.0777,6191.0
2017-03-22 13:25:00,157.06,157.11,156.99,156.99,2753.0,138.1217,138.1656,138.0601,138.0601,2753.0
2017-03-22 13:30:00,157.01,157.08,156.93,156.93,9166.0,138.0777,138.1393,138.0073,138.0073,9166.0
2017-03-22 13:35:00,156.98,157.13,156.94,157.06,6684.0,138.0513,138.1832,138.0161,138.1217,6684.0
2017-03-22 13:40:00,157.06,157.12,157.04,157.09,1817.0,138.1217,138.1744,138.1041,138.1481,1817.0
2017-03-22 13:45:00,157.06,157.07,156.86,156.89,4307.0,138.1217,138.1305,137.9458,137.9722,4307.0
2017-03-22 13:50:00,156.88,156.9,156.7,156.74,4297.0,137.9634,137.981,137.8051,137.8403,4297.0
2017-03-22 13:55:00,156.68,156.77,156.66,156.72,2844.0,137.7875,137.8666,137.7699,137.8227,2844.0
2017-03-22 14:00:00,156.77,156.92,156.73,156.91,3440.0,137.8666,137.9986,137.8315,137.9898,3440.0
2017-03-22 14:05:00,156.88,156.89,156.69,156.7,1700.0,137.9634,137.9722,137.7963,137.8051,1700.0
2017-03-22 14:10:00,156.76,156.91,156.73,156.83,6644.0,137.8578,137.9898,137.8315,137.9194,6644.0
2017-03-22 14:15:00,156.86,156.97,156.78,156.78,3783.0,137.9458,138.0425,137.8754,137.8754,3783.0
2017-03-22 14:20:00,156.78,156.85,156.78,156.84,1400.0,137.8754,137.937,137.8754,137.9282,1400.0
2017-03-22 14:25:00,156.86,156.86,156.63,156.71,5235.0,137.9458,137.9458,137.7435,137.8139,5235.0
2017-03-22 14:30:00,156.71,156.81,156.69,156.7,6124.0,137.8139,137.9018,137.7963,137.8051,6124.0
2017-03-22 14:35:00,156.73,156.79,156.67,156.76,16192.0,137.8315,137.8842,137.7787,137.8578,16192.0
2017-03-22 14:40:00,156.75,156.89,156.69,156.88,7082.0,137.8491,137.9722,137.7963,137.9634,7082.0
2017-03-22 14:45:00,156.9,157.07,156.86,157.03,5901.0,137.981,138.1305,137.9458,138.0953,5901.0
2017-03-22 14:50:00,157.07,157.22,157.03,157.03,3631.0,138.1305,138.2624,138.0953,138.0953,3631.0
2017-03-22 14:55:00,157.02,157.1,156.98,157.09,5448.0,138.0865,138.1569,138.0513,138.1481,5448.0
2017-03-22 15:00:00,157.06,157.16,157.06,157.16,3320.0,138.1217,138.2096,138.1217,138.2096,3320.0
2017-03-22 15:05:00,157.12,157.15,157.09,157.09,3857.0,138.1744,138.2008,138.1481,138.1481,3857.0
2017-03-22 15:10:00,157.11,157.18,157.09,157.16,2894.0,138.1656,138.2272,138.1481,138.2096,2894.0
2017-03-22 15:15:00,157.17,157.33,157.15,157.3,11465.0,138.2184,138.3591,138.2008,138.3327,11465.0
2017-03-22 15:20:00,157.39,157.57,157.39,157.49,4195.0,138.4119,138.5702,138.4119,138.4998,4195.0
2017-03-22 15:25:00,157.47,157.47,157.26,157.26,5547.0,138.4822,138.4822,138.2976,138.2976,5547.0
2017-03-22 15:30:00,157.24,157.29,157.22,157.25,6040.0,138.28,138.3239,138.2624,138.2888,6040.0
2017-03-22 15:35:00,157.26,157.29,157.12,157.13,8095.0,138.2976,138.3239,138.1744,138.1832,8095.0
2017-03-22 15:40:00,157.16,157.35,157.1,157.17,11949.0,138.2096,138.3767,138.1569,138.2184,11949.0
2017-03-22 15:45:00,157.2,157.46,157.17,157.31,9662.0,138.2448,138.4734,138.2184,138.3415,9662.0
2017-03-22 15:50:00,157.32,157.61,157.32,157.59,26112.0,138.3503,138.6054,138.3503,138.5878,26112.0
2017-03-22 15:55:00,157.59,157.77,157.47,157.54,73197.0,138.5878,138.7461,138.4822,138.5438,73197.0
2017-03-23 09:30:00,157.59,157.63,156.7,156.89,8420.0,138.5878,138.6229,137.8051,137.9722,8420.0
2017-03-23 09:35:00,156.81,157.29,156.81,156.97,4240.0,137.9018,138.3239,137.9018,138.0425,4240.0
2017-03-23 09:40:00,156.95,157.51,156.95,157.39,3351.0,138.0249,138.5174,138.0249,138.4119,3351.0
2017-03-23 09:45:00,157.38,157.6,157.33,157.56,4303.0,138.4031,138.5966,138.3591,138.5614,4303.0
2017-03-23 09:50:00,157.46,157.46,157.23,157.23,2810.0,138.4734,138.4734,138.2712,138.2712,2810.0
2017-03-23 09:55:00,157.25,157.49,157.21,157.37,2449.0,138.2888,138.4998,138.2536,138.3943,2449.0
2017-03-23 10:00:00,157.4,157.57,157.35,157.44,4771.0,138.4207,138.5702,138.3767,138.4559,4771.0
2017-03-23 10:05:00,157.35,157.36,157.22,157.33,5800.0,138.3767,138.3855,138.2624,138.3591,5800.0
2017-03-23 10:10:00,157.39,157.59,157.31,157.59,7152.0,138.4119,138.5878,138.3415,138.5878,7152.0
2017-03-23 10:15:00,157.58,157.63,157.4,157.5,2051.0,138.579,138.6229,138.4207,138.5086,2051.0
2017-03-23 10:20:00,157.48,157.86,157.48,157.84,4357.0,138.491,138.8252,138.491,138.8076,4357.0
2017-03-23 10:25:00,157.8,157.8,157.69,157.77,2101.0,138.7724,138.7724,138.6757,138.7461,2101.0
2017-03-23 10:30:00,157.8,157.94,157.77,157.79,4400.0,138.7724,138.8956,138.7461,138.7637,4400.0
2017-03-23 10:35:00,157.83,158.05,157.79,158.05,4300.0,138.7988,138.9923,138.7637,138.9923,4300.0
2017-03-23 10:40:00,158.07,158.14,158.01,158.09,3260.0,139.0099,139.0714,138.9571,139.0275,3260.0
2017-03-23 10:45:00,158.13,158.13,158.04,158.12,1951.0,139.0627,139.0627,138.9835,139.0539,1951.0
2017-03-23 10:50:00,158.13,158.21,158.01,158.21,3103.0,139.0627,139.133,138.9571,139.133,3103.0
2017-03-23 10:55:00,158.24,158.31,158.01,158.01,2854.0,139.1594,139.2209,138.9571,138.9571,2854.0
2017-03-23 11:00:00,158.01,158.04,157.94,157.94,8000.0,138.9571,138.9835,138.8956,138.8956,8000.0
2017-03-23 11:05:00,157.99,158.1,157.93,158.1,3800.0,138.9395,139.0363,138.8868,139.0363,3800.0
2017-03-23 11:10:00,158.1,158.29,158.05,158.29,7200.0,139.0363,139.2034,138.9923,139.2034,7200.0
2017-03-23 11:15:00,158.36,158.59,158.34,158.37,4562.0,139.2649,139.4672,139.2473,139.2737,4562.0
2017-03-23 11:20:00,158.33,158.33,158.12,158.27,2800.0,139.2385,139.2385,139.0539,139.1858,2800.0
2017-03-23 11:25:00,158.16,158.27,158.12,158.21,16525.0,139.089,139.1858,139.0539,139.133,16525.0
2017-03-23 11:30:00,158.21,158.22,158.11,158.13,3200.0,139.133,139.1418,139.0451,139.0627,3200.0
2017-03-23 11:35:00,158.15,158.32,158.09,158.3,5400.0,139.0802,139.2297,139.0275,139.2122,5400.0
2017-03-23 11:40:00,158.3,158.36,158.25,158.31,2817.0,139.2122,139.2649,139.1682,139.2209,2817.0
2017-03-23 11:45:00,158.27,158.33,158.22,158.31,3109.0,139.1858,139.2385,139.1418,139.2209,3109.0
2017-03-23 11:50:00,158.29,158.31,158.19,158.2,1587.0,139.2034,139.2209,139.1154,139.1242,1587.0
2017-03-23 11:55:00,158.21,158.27,158.06,158.09,1900.0,139.133,139.1858,139.0011,139.0275,1900.0
2017-03-23 12:00:00,158.12,158.28,158.12,158.28,4206.0,139.0539,139.1946,139.0539,139.1946,4206.0
2017-03-23 12:05:00,158.28,158.33,158.15,158.19,4432.0,139.1946,139.2385,139.0802,139.1154,4432.0
2017-03-23 12:10:00,158.23,158.28,158.22,158.28,1460.0,139.1506,139.1946,139.1418,139.1946,1460.0
2017-03-23 12:15:00,158.28,158.39,158.27,158.31,6548.0,139.1946,139.2913,139.1858,139.2209,6548.0
2017-03-23 12:20:00,158.3,158.34,158.23,158.34,3684.0,139.2122,139.2473,139.1506,139.2473,3684.0
2017-03-23 12:25:00,158.31,158.35,158.25,158.28,10063.0,139.2209,139.2561,139.1682,139.1946,10063.0
2017-03-23 12:30:00,158.28,158.29,158.18,158.23,1822.0,139.1946,139.2034,139.1066,139.1506,1822.0
2017-03-23 12:35:00,158.23,158.24,158.17,158.21,1515.0,139.1506,139.1594,139.0978,139.133,1515.0
2017-03-23 12:40:00,158.21,158.31,158.18,158.3,5839.0,139.133,139.2209,139.1066,139.2122,5839.0
2017-03-23 12:45:00,158.35,158.4,158.32,158.37,2872.0,139.2561,139.3001,139.2297,139.2737,2872.0
2017-03-23 12:50:00,158.41,158.41,158.31,158.36,2409.0,139.3089,139.3089,139.2209,139.2649,2409.0
2017-03-23 12:55:00,158.34,158.55,158.34,158.55,1900.0,139.2473,139.432,139.2473,139.432,1900.0
2017-03-23 13:00:00,158.45,158.46,158.3,158.36,28846.0,139.3441,139.3529,139.2122,139.2649,28846.0
2017-03-23 13:05:00,158.35,158.4,158.11,158.12,17214.0,139.2561,139.3001,139.0451,139.0539,17214.0
2017-03-23 13:10:00,158.12,158.21,158.01,158.16,11641.0,139.0539,139.133,138.9571,139.089,11641.0
2017-03-23 13:15:00,158.17,158.31,158.17,158.21,17138.0,139.0978,139.2209,139.0978,139.133,17138.0
2017-03-23 13:20:00,158.28,158.46,158.19,158.41,3841.0,139.1946,139.3529,139.1154,139.3089,3841.0
2017-03-23 13:25:00,158.38,158.4,158.07,158.09,5800.0,139.2825,139.3001,139.0099,139.0275,5800.0
2017-03-23 13:30:00,158.13,158.16,158.1,158.15,2205.0,139.0627,139.089,139.0363,139.0802,2205.0
2017-03-23 13:35:00,158.08,158.19,158.05,158.05,3000.0,139.0187,139.1154,138.9923,138.9923,3000.0
2017-03-23 13:40:00,158.03,158.28,158.02,158.2,1449.0,138.9747,139.1946,138.9659,139.1242,1449.0
2017-03-23 13:45:00,158.19,158.35,158.19,158.35,1400.0,139.1154,139.2561,139.1154,139.2561,1400.0
2017-03-23 13:50:00,158.37,158.46,158.36,158.44,2144.0,139.2737,139.3529,139.2649,139.3353,2144.0
2017-03-23 13:55:00,158.41,158.41,158.37,158.38,4475.0,139.3089,139.3089,139.2737,139.2825,4475.0
2017-03-23 14:00:00,158.37,158.55,158.34,158.55,6896.0,139.2737,139.432,139.2473,139.432,6896.0
2017-03-23 14:05:00,158.56,158.6,158.52,158.58,6531.0,139.4408,139.476,139.4056,139.4584,6531.0
2017-03-23 14:10:00,158.53,158.58,158.49,158.53,5521.0,139.4144,139.4584,139.3792,139.4144,5521.0
2017-03-23 14:15:00,158.53,158.71,158.53,158.67,4847.0,139.4144,139.5727,139.4144,139.5375,4847.0
2017-03-23 14:20:00,158.67,158.7,158.54,158.54,1600.0,139.5375,139.5639,139.4232,139.4232,1600.0
2017-03-23 14:25:00,158.6,158.6,158.53,158.53,2375.0,139.476,139.476,139.4144,139.4144,2375.0
2017-03-23 14:30:00,158.54,158.61,158.49,158.5,5015.0,139.4232,139.4848,139.3792,139.388,5015.0
2017-03-23 14:35:00,158.48,158.48,158.35,158.44,5316.0,139.3705,139.3705,139.2561,139.3353,5316.0
2017-03-23 14:40:00,158.42,158.53,158.35,158.52,3742.0,139.3177,139.4144,139.2561,139.4056,3742.0
2017-03-23 14:45:00,158.53,158.53,158.39,158.44,900.0,139.4144,139.4144,139.2913,139.3353,900.0
2017-03-23 14:50:00,158.39,158.42,158.36,158.38,2784.0,139.2913,139.3177,139.2649,139.2825,2784.0
2017-03-23 14:55:00,158.37,158.65,158.35,158.37,5929.0,139.2737,139.52,139.2561,139.2737,5929.0
2017-03-23 15:00:00,158.37,158.42,158.32,158.42,11381.0,139.2737,139.3177,139.2297,139.3177,11381.0
2017-03-23 15:05:00,158.43,158.48,158.41,158.41,3199.0,139.3265,139.3705,139.3089,139.3089,3199.0
2017-03-23 15:10:00,158.39,158.42,158.33,158.38,15771.0,139.2913,139.3177,139.2385,139.2825,15771.0
2017-03-23 15:15:00,158.37,158.44,158.24,158.28,33023.0,139.2737,139.3353,139.1594,139.1946,33023.0
2017-03-23 15:20:00,158.32,158.41,158.27,158.27,3426.0,139.2297,139.3089,139.1858,139.1858,3426.0
2017-03-23 15:25:00,158.27,158.29,158.06,158.06,11851.0,139.1858,139.2034,139.0011,139.0011,11851.0
2017-03-23 15:30:00,158.02,158.07,157.68,157.69,13333.0,138.9659,139.0099,138.6669,138.6757,13333.0
2017-03-23 15:35:00,157.67,157.95,157.65,157.94,9964.0,138.6581,138.9044,138.6405,138.8956,9964.0
2017-03-23 15:40:00,157.93,158.13,157.67,157.67,16652.0,138.8868,139.0627,138.6581,138.6581,16652.0
2017-03-23 15:45:00,157.67,157.91,157.66,157.91,45959.0,138.6581,138.8692,138.6493,138.8692,45959.0
2017-03-23 15:50:00,157.86,157.89,157.72,157.87,17209.0,138.8252,138.8516,138.7021,138.834,17209.0
2017-03-23 15:55:00,157.86,158.18,157.81,158.0,84137.0,138.8252,139.1066,138.7812,138.9483,84137.0
2017-03-24 09:30:00,158.03,158.07,157.79,157.8,6734.0,138.9747,139.0099,138.7637,138.7724,6734.0
2017-03-24 09:35:00,157.92,158.38,157.9,158.2,5863.0,138.878,139.2825,138.8604,139.1242,5863.0
2017-03-24 09:40:00,158.25,158.54,158.07,158.54,3749.0,139.1682,139.4232,139.0099,139.4232,3749.0
2017-03-24 09:45:00,158.55,158.55,158.11,158.37,3312.0,139.432,139.432,139.0451,139.2737,3312.0
2017-03-24 09:50:00,158.4,158.47,158.13,158.13,3332.0,139.3001,139.3617,139.0627,139.0627,3332.0
2017-03-24 09:55:00,158.16,158.16,157.82,157.88,3909.0,139.089,139.089,138.79,138.8428,3909.0
2017-03-24 10:00:00,157.94,158.18,157.94,157.99,15801.0,138.8956,139.1066,138.8956,138.9395,15801.0
2017-03-24 10:05:00,157.99,158.1,157.96,158.02,12766.0,138.9395,139.0363,138.9132,138.9659,12766.0
2017-03-24 10:10:00,157.99,158.09,157.94,158.07,16091.0,138.9395,139.0275,138.8956,139.0099,16091.0
2017-03-24 10:15:00,158.05,158.32,158.0,158.26,3000.0,138.9923,139.2297,138.9483,139.177,3000.0
2017-03-24 10:20:00,158.21,158.25,158.06,158.18,5528.0,139.133,139.1682,139.0011,139.1066,5528.0
2017-03-24 10:25:00,158.14,158.18,158.01,158.01,9076.0,139.0714,139.1066,138.9571,138.9571,9076.0
2017-03-24 10:30:00,158.09,158.16,157.94,158.0,17051.0,139.0275,139.089,138.8956,138.9483,17051.0
2017-03-24 10:35:00,157.96,158.1,157.96,157.99,6705.0,138.9132,139.0363,138.9132,138.9395,6705.0
2017-03-24 10:40:00,158.04,158.3,158.04,158.25,5625.0,138.9835,139.2122,138.9835,139.1682,5625.0
2017-03-24 10:45:00,158.19,158.24,158.14,158.19,7392.0,139.1154,139.1594,139.0714,139.1154,7392.0
2017-03-24 10:50:00,158.19,158.21,157.96,158.0,10908.0,139.1154,139.133,138.9132,138.9483,10908.0
2017-03-24 10:55:00,158.1,158.1,157.99,157.99,1049.0,139.0363,139.0363,138.9395,138.9395,1049.0
2017-03-24 11:00:00,158.11,158.12,157.95,157.99,4771.0,139.0451,139.0539,138.9044,138.9395,4771.0
2017-03-24 11:05:00,158.0,158.01,157.95,158.0,9215.0,138.9483,138.9571,138.9044,138.9483,9215.0
2017-03-24 11:10:00,157.98,158.02,157.93,157.98,26042.0,138.9307,138.9659,138.8868,138.9307,26042.0
2017-03-24 11:15:00,158.02,158.02,157.87,157.87,5300.0,138.9659,138.9659,138.834,138.834,5300.0
2017-03-24 11:20:00,157.91,157.93,157.79,157.83,3093.0,138.8692,138.8868,138.7637,138.7988,3093.0
2017-03-24 11:25:00,157.82,157.83,157.77,157.8,2526.0,138.79,138.7988,138.7461,138.7724,2526.0
2017-03-24 11:30:00,157.81,158.03,157.8,158.03,3545.0,138.7812,138.9747,138.7724,138.9747,3545.0
2017-03-24 11:35:00,158.04,158.08,158.02,158.05,800.0,138.9835,139.0187,138.9659,138.9923,800.0
2017-03-24 11:40:00,158.15,158.16,158.11,158.11,892.0,139.0802,139.089,139.0451,139.0451,892.0
2017-03-24 11:45:00,158.06,158.12,158.06,158.12,1900.0,139.0011,139.0539,139.0011,139.0539,1900.0
2017-03-24 11:50:00,158.15,158.27,158.15,158.21,2981.0,139.0802,139.1858,139.0802,139.133,2981.0
2017-03-24 11:55:00,158.17,158.26,158.13,158.19,7103.0,139.0978,139.177,139.0627,139.1154,7103.0
2017-03-24 12:00:00,158.17,158.31,158.15,158.31,800.0,139.0978,139.2209,139.0802,139.2209,800.0
2017-03-24 12:05:00,158.26,158.33,158.26,158.3,2714.0,139.177,139.2385,139.177,139.2122,2714.0
2017-03-24 12:10:00,158.33,158.33,158.0,158.13,57235.0,139.2385,139.2385,138.9483,139.0627,57235.0
2017-03-24 12:15:00,158.1,158.15,158.05,158.05,3468.0,139.0363,139.0802,138.9923,138.9923,3468.0
2017-03-24 12:20:00,157.92,158.02,157.85,157.96,3207.0,138.878,138.9659,138.8164,138.9132,3207.0
2017-03-24 12:25:00,157.78,158.15,157.78,158.15,4286.0,138.7549,139.0802,138.7549,139.0802,4286.0
2017-03-24 12:30:00,158.05,158.15,157.96,158.05,25100.0,138.9923,139.0802,138.9132,138.9923,25100.0
2017-03-24 12:35:00,158.12,158.24,158.12,158.24,1500.0,139.0539,139.1594,139.0539,139.1594,1500.0
2017-03-24 12:40:00,158.23,158.31,158.19,158.31,1900.0,139.1506,139.2209,139.1154,139.2209,1900.0
2017-03-24 12:45:00,158.39,158.39,158.23,158.27,2889.0,139.2913,139.2913,139.1506,139.1858,2889.0
2017-03-24 12:50:00,158.26,158.26,157.94,157.94,7537.0,139.177,139.177,138.8956,138.8956,7537.0
2017-03-24 12:55:00,158.05,158.05,157.87,157.97,3500.0,138.9923,138.9923,138.834,138.9219,3500.0
2017-03-24 13:00:00,157.97,157.97,157.8,157.87,8768.0,138.9219,138.9219,138.7724,138.834,8768.0
2017-03-24 13:05:00,157.86,157.91,157.73,157.83,8212.0,138.8252,138.8692,138.7109,138.7988,8212.0
2017-03-24 13:10:00,157.69,157.81,157.57,157.68,6943.0,138.6757,138.7812,138.5702,138.6669,6943.0
2017-03-24 13:15:00,157.68,157.75,157.5,157.5,4987.0,138.6669,138.7285,138.5086,138.5086,4987.0
2017-03-24 13:20:00,157.61,157.71,157.54,157.71,12746.0,138.6054,138.6933,138.5438,138.6933,12746.0
2017-03-24 13:25:00,157.72,157.83,157.65,157.71,20008.0,138.7021,138.7988,138.6405,138.6933,20008.0
2017-03-24 13:30:00,157.78,157.78,157.58,157.65,19351.0,138.7549,138.7549,138.579,138.6405,19351.0
2017-03-24 13:35:00,157.67,157.71,157.54,157.67,3950.0,138.6581,138.6933,138.5438,138.6581,3950.0
2017-03-24 13:40:00,157.54,157.72,157.54,157.6,3200.0,138.5438,138.7021,138.5438,138.5966,3200.0
2017-03-24 13:45:00,157.53,157.67,157.5,157.65,5725.0,138.535,138.6581,138.5086,138.6405,5725.0
2017-03-24 13:50:00,157.69,157.7,157.49,157.53,1500.0,138.6757,138.6845,138.4998,138.535,1500.0
2017-03-24 13:55:00,157.6,157.6,157.13,157.13,6663.0,138.5966,138.5966,138.1832,138.1832,6663.0
2017-03-24 14:00:00,157.12,157.18,156.97,157.04,34048.0,138.1744,138.2272,138.0425,138.1041,34048.0
2017-03-24 14:05:00,157.12,157.25,157.12,157.21,2201.0,138.1744,138.2888,138.1744,138.2536,2201.0
2017-03-24 14:10:00,157.23,157.28,157.21,157.22,2050.0,138.2712,138.3151,138.2536,138.2624,2050.0
2017-03-24 14:15:00,157.2,157.34,157.17,157.34,1933.0,138.2448,138.3679,138.2184,138.3679,1933.0
2017-03-24 14:20:00,157.33,157.33,157.24,157.3,2636.0,138.3591,138.3591,138.28,138.3327,2636.0
2017-03-24 14:25:00,157.24,157.39,157.24,157.37,17131.0,138.28,138.4119,138.28,138.3943,17131.0
2017-03-24 14:30:00,157.35,157.39,157.27,157.31,6433.0,138.3767,138.4119,138.3064,138.3415,6433.0
2017-03-24 14:35:00,157.27,157.33,157.27,157.33,15130.0,138.3064,138.3591,138.3064,138.3591,15130.0
2017-03-24 14:40:00,157.32,157.32,157.14,157.19,9338.0,138.3503,138.3503,138.192,138.236,9338.0
2017-03-24 14:45:00,157.16,157.28,156.99,157.09,13116.0,138.2096,138.3151,138.0601,138.1481,13116.0
2017-03-24 14:50:00,157.06,157.1,156.79,156.79,12993.0,138.1217,138.1569,137.8842,137.8842,12993.0
2017-03-24 14:55:00,156.86,156.97,156.73,156.73,6948.0,137.9458,138.0425,137.8315,137.8315,6948.0
2017-03-24 15:00:00,156.74,156.8,156.59,156.72,10775.0,137.8403,137.893,137.7083,137.8227,10775.0
2017-03-24 15:05:00,156.69,156.69,156.48,156.66,22043.0,137.7963,137.7963,137.6116,137.7699,22043.0
2017-03-24 15:10:00,156.65,156.65,156.36,156.36,24780.0,137.7611,137.7611,137.5061,137.5061,24780.0
2017-03-24 15:15:00,156.42,156.47,156.26,156.26,8985.0,137.5588,137.6028,137.4181,137.4181,8985.0
2017-03-24 15:20:00,156.25,156.27,156.1,156.2,29285.0,137.4093,137.4269,137.2774,137.3654,29285.0
2017-03-24 15:25:00,156.22,156.27,156.14,156.16,13456.0,137.383,137.4269,137.3126,137.3302,13456.0
2017-03-24 15:30:00,156.19,156.42,156.05,156.42,8069.0,137.3566,137.5588,137.2335,137.5588,8069.0
2017-03-24 15:35:00,156.36,157.01,156.32,157.01,42961.0,137.5061,138.0777,137.4709,138.0777,42961.0
2017-03-24 15:40:00,157.0,157.18,156.85,157.07,19644.0,138.0689,138.2272,137.937,138.1305,19644.0
2017-03-24 15:45:00,157.06,157.06,156.64,156.71,20023.0,138.1217,138.1217,137.7523,137.8139,20023.0
2017-03-24 15:50:00,156.65,157.02,156.61,156.91,38376.0,137.7611,138.0865,137.7259,137.9898,38376.0
2017-03-24 15:55:00,156.88,156.91,156.49,156.78,86275.0,137.9634,137.9898,137.6204,137.8754,86275.0
2017-03-27 09:30:00,154.86,154.98,153.61,154.09,30701.0,136.187,136.2925,135.0877,135.5098,30701.0
2017-03-27 09:35:00,154.14,154.21,153.61,153.81,11816.0,135.5538,135.6153,135.0877,135.2636,11816.0
2017-03-27 09:40:00,153.85,153.86,152.64,152.72,46288.0,135.2987,135.3075,134.2346,134.305,46288.0
2017-03-27 09:45:00,152.8,153.71,152.62,153.71,17012.0,134.3753,135.1756,134.2171,135.1756,17012.0
2017-03-27 09:50:00,153.62,154.4,153.62,154.04,11720.0,135.0965,135.7824,135.0965,135.4658,11720.0
2017-03-27 09:55:00,154.0,154.49,153.85,154.46,17329.0,135.4306,135.8616,135.2987,135.8352,17329.0
2017-03-27 10:00:00,154.3,154.31,153.84,154.04,20111.0,135.6945,135.7033,135.2899,135.4658,20111.0
2017-03-27 10:05:00,154.04,154.48,153.99,154.04,14743.0,135.4658,135.8528,135.4219,135.4658,14743.0
2017-03-27 10:10:00,154.03,154.17,153.79,154.06,16411.0,135.457,135.5802,135.246,135.4834,16411.0
2017-03-27 10:15:00,154.06,154.31,153.88,153.88,9798.0,135.4834,135.7033,135.3251,135.3251,9798.0
2017-03-27 10:20:00,153.94,154.26,153.93,154.18,8745.0,135.3779,135.6593,135.3691,135.5889,8745.0
2017-03-27 10:25:00,154.21,154.49,154.13,154.41,4700.0,135.6153,135.8616,135.545,135.7912,4700.0
2017-03-27 10:30:00,154.4,154.66,154.4,154.59,9407.0,135.7824,136.0111,135.7824,135.9495,9407.0
2017-03-27 10:35:00,154.55,154.9,154.5,154.72,6622.0,135.9143,136.2221,135.8704,136.0638,6622.0
2017-03-27 10:40:00,154.68,155.04,154.6,155.04,6700.0,136.0287,136.3452,135.9583,136.3452,6700.0
2017-03-27 10:45:00,155.03,155.03,154.69,154.76,3510.0,136.3365,136.3365,136.0374,136.099,3510.0
2017-03-27 10:50:00,154.73,155.0,154.64,154.9,7247.0,136.0726,136.3101,135.9935,136.2221,7247.0
2017-03-27 10:55:00,154.85,155.23,154.85,155.09,9073.0,136.1782,136.5123,136.1782,136.3892,9073.0
2017-03-27 11:00:00,155.09,155.43,155.06,155.34,5519.0,136.3892,136.6882,136.3628,136.6091,5519.0
2017-03-27 11:05:00,155.28,155.35,155.04,155.05,4197.0,136.5563,136.6179,136.3452,136.354,4197.0
2017-03-27 11:10:00,155.04,155.2,154.92,155.19,4387.0,136.3452,136.486,136.2397,136.4772,4387.0
2017-03-27 11:15:00,155.18,155.23,155.11,155.13,3200.0,136.4684,136.5123,136.4068,136.4244,3200.0
2017-03-27 11:20:00,155.11,155.35,155.09,155.2,4605.0,136.4068,136.6179,136.3892,136.486,4605.0
2017-03-27 11:25:00,155.24,155.46,155.16,155.35,4006.0,136.5211,136.7146,136.4508,136.6179,4006.0
2017-03-27 11:30:00,155.47,155.7,155.35,155.65,3224.0,136.7234,136.9257,136.6179,136.8817,3224.0
2017-03-27 11:35:00,155.65,155.74,155.54,155.65,6921.0,136.8817,136.9608,136.785,136.8817,6921.0
2017-03-27 11:40:00,155.7,155.84,155.64,155.73,4659.0,136.9257,137.0488,136.8729,136.952,4659.0
2017-03-27 11:45:00,155.68,155.7,155.52,155.6,12129.0,136.9081,136.9257,136.7674,136.8377,12129.0
2017-03-27 11:50:00,155.51,155.77,155.51,155.71,5065.0,136.7586,136.9872,136.7586,136.9345,5065.0
2017-03-27 11:55:00,155.73,155.99,155.73,155.91,7302.0,136.952,137.1807,136.952,137.1103,7302.0
2017-03-27 12:00:00,155.95,155.95,155.74,155.93,4767.0,137.1455,137.1455,136.9608,137.1279,4767.0
2017-03-27 12:05:00,155.92,156.06,155.84,155.9,4380.0,137.1191,137.2423,137.0488,137.1015,4380.0
2017-03-27 12:10:00,155.9,155.99,155.89,155.94,1700.0,137.1015,137.1807,137.0928,137.1367,1700.0
2017-03-27 12:15:00,155.82,155.96,155.82,155.96,2900.0,137.0312,137.1543,137.0312,137.1543,2900.0
2017-03-27 12:20:00,155.9,155.98,155.86,155.96,2820.0,137.1015,137.1719,137.0664,137.1543,2820.0
2017-03-27 12:25:00,155.95,155.99,155.84,155.94,5502.0,137.1455,137.1807,137.0488,137.1367,5502.0
2017-03-27 12:30:00,155.92,155.94,155.85,155.9,1600.0,137.1191,137.1367,137.0576,137.1015,1600.0
2017-03-27 12:35:00,155.9,156.02,155.9,155.91,4000.0,137.1015,137.2071,137.1015,137.1103,4000.0
2017-03-27 12:40:00,155.94,156.01,155.9,155.96,4959.0,137.1367,137.1983,137.1015,137.1543,4959.0
2017-03-27 12:45:00,155.93,155.93,155.85,155.93,4139.0,137.1279,137.1279,137.0576,137.1279,4139.0
2017-03-27 12:50:00,155.93,155.97,155.85,155.94,8748.0,137.1279,137.1631,137.0576,137.1367,8748.0
2017-03-27 12:55:00,155.9,155.94,155.85,155.85,1800.0,137.1015,137.1367,137.0576,137.0576,1800.0
2017-03-27 13:00:00,155.88,156.05,155.88,155.97,20762.0,137.084,137.2335,137.084,137.1631,20762.0
2017-03-27 13:05:00,155.94,156.2,155.92,156.18,8413.0,137.1367,137.3654,137.1191,137.3478,8413.0
2017-03-27 13:10:00,156.17,156.2,155.96,156.01,4416.0,137.339,137.3654,137.1543,137.1983,4416.0
2017-03-27 13:15:00,155.97,156.0,155.85,155.88,5800.0,137.1631,137.1895,137.0576,137.084,5800.0
2017-03-27 13:20:00,155.94,156.21,155.89,156.09,3693.0,137.1367,137.3742,137.0928,137.2686,3693.0
2017-03-27 13:25:00,156.09,156.09,155.75,155.99,6098.0,137.2686,137.2686,136.9696,137.1807,6098.0
2017-03-27 13:30:00,155.97,155.99,155.86,155.86,1623.0,137.1631,137.1807,137.0664,137.0664,1623.0
2017-03-27 13:35:00,155.9,155.95,155.73,155.76,2000.0,137.1015,137.1455,136.952,136.9784,2000.0
2017-03-27 13:40:00,155.76,155.92,155.7,155.81,3900.0,136.9784,137.1191,136.9257,137.0224,3900.0
2017-03-27 13:45:00,155.81,155.9,155.8,155.89,1970.0,137.0224,137.1015,137.0136,137.0928,1970.0
2017-03-27 13:50:00,155.82,155.89,155.74,155.89,2700.0,137.0312,137.0928,136.9608,137.0928,2700.0
2017-03-27 13:55:00,155.87,155.87,155.69,155.75,2403.0,137.0752,137.0752,136.9169,136.9696,2403.0
2017-03-27 14:00:00,155.75,155.92,155.75,155.88,5260.0,136.9696,137.1191,136.9696,137.084,5260.0
2017-03-27 14:05:00,155.89,155.93,155.82,155.83,16053.0,137.0928,137.1279,137.0312,137.04,16053.0
2017-03-27 14:10:00,155.84,155.87,155.67,155.71,3296.0,137.0488,137.0752,136.8993,136.9345,3296.0
2017-03-27 14:15:00,155.66,155.7,155.44,155.47,5077.0,136.8905,136.9257,136.697,136.7234,5077.0
2017-03-27 14:20:00,155.5,155.54,155.46,155.5,3702.0,136.7498,136.785,136.7146,136.7498,3702.0
2017-03-27 14:25:00,155.51,155.55,155.41,155.55,12769.0,136.7586,136.7938,136.6706,136.7938,12769.0
2017-03-27 14:30:00,155.52,155.56,155.43,155.47,14824.0,136.7674,136.8025,136.6882,136.7234,14824.0
2017-03-27 14:35:00,155.47,155.54,155.42,155.42,4476.0,136.7234,136.785,136.6794,136.6794,4476.0
2017-03-27 14:40:00,155.45,155.47,155.35,155.36,3298.0,136.7058,136.7234,136.6179,136.6267,3298.0
2017-03-27 14:45:00,155.36,155.51,155.35,155.45,13878.0,136.6267,136.7586,136.6179,136.7058,13878.0
2017-03-27 14:50:00,155.51,155.57,155.48,155.5,8867.0,136.7586,136.8113,136.7322,136.7498,8867.0
2017-03-27 14:55:00,155.5,155.67,155.48,155.63,11003.0,136.7498,136.8993,136.7322,136.8641,11003.0
2017-03-27 15:00:00,155.65,155.74,155.57,155.73,15960.0,136.8817,136.9608,136.8113,136.952,15960.0
2017-03-27 15:05:00,155.7,155.7,155.52,155.56,7700.0,136.9257,136.9257,136.7674,136.8025,7700.0
2017-03-27 15:10:00,155.57,155.67,155.52,155.65,11195.0,136.8113,136.8993,136.7674,136.8817,11195.0
2017-03-27 15:15:00,155.65,155.94,155.65,155.94,6753.0,136.8817,137.1367,136.8817,137.1367,6753.0
2017-03-27 15:20:00,155.85,155.87,155.72,155.72,5064.0,137.0576,137.0752,136.9433,136.9433,5064.0
2017-03-27 15:25:00,155.72,155.87,155.72,155.75,5547.0,136.9433,137.0752,136.9433,136.9696,5547.0
2017-03-27 15:30:00,155.74,155.89,155.69,155.87,5989.0,136.9608,137.0928,136.9169,137.0752,5989.0
2017-03-27 15:35:00,155.87,156.08,155.87,156.04,6949.0,137.0752,137.2598,137.0752,137.2247,6949.0
2017-03-27 15:40:00,156.04,156.32,156.04,156.13,13995.0,137.2247,137.4709,137.2247,137.3038,13995.0
2017-03-27 15:45:00,156.13,156.2,155.93,155.94,21632.0,137.3038,137.3654,137.1279,137.1367,21632.0
2017-03-27 15:50:00,155.99,156.02,155.74,155.8,20182.0,137.1807,137.2071,136.9608,137.0136,20182.0
2017-03-27 15:55:00,155.77,155.8,155.62,155.66,49167.0,136.9872,137.0136,136.8553,136.8905,49167.0
2017-03-28 09:30:00,155.57,155.71,155.14,155.58,8253.0,136.8113,136.9345,136.4332,136.8201,8253.0
2017-03-28 09:35:00,155.8,156.28,155.76,156.1,14961.0,137.0136,137.4357,136.9784,137.2774,14961.0
2017-03-28 09:40:00,156.13,156.45,156.11,156.17,17852.0,137.3038,137.5852,137.2862,137.339,17852.0
2017-03-28 09:45:00,156.17,156.19,155.16,155.65,32959.0,137.339,137.3566,136.4508,136.8817,32959.0
2017-03-28 09:50:00,155.35,155.52,155.09,155.26,5825.0,136.6179,136.7674,136.3892,136.5387,5825.0
2017-03-28 09:55:00,155.24,155.75,155.2,155.6,5222.0,136.5211,136.9696,136.486,136.8377,5222.0
2017-03-28 10:00:00,155.72,156.11,155.6,156.11,39452.0,136.9433,137.2862,136.8377,137.2862,39452.0
2017-03-28 10:05:00,156.11,156.66,156.11,156.5,15743.0,137.2862,137.7699,137.2862,137.6292,15743.0
2017-03-28 10:10:00,156.61,156.61,156.31,156.31,8402.0,137.7259,137.7259,137.4621,137.4621,8402.0
2017-03-28 10:15:00,156.38,156.62,156.38,156.59,7311.0,137.5237,137.7347,137.5237,137.7083,7311.0
2017-03-28 10:20:00,156.53,156.65,156.48,156.59,10313.0,137.6556,137.7611,137.6116,137.7083,10313.0
2017-03-28 10:25:00,156.6,156.69,156.6,156.61,2901.0,137.7171,137.7963,137.7171,137.7259,2901.0
2017-03-28 10:30:00,156.66,156.73,156.43,156.49,8406.0,137.7699,137.8315,137.5676,137.6204,8406.0
2017-03-28 10:35:00,156.44,156.73,156.41,156.7,9434.0,137.5764,137.8315,137.5501,137.8051,9434.0
2017-03-28 10:40:00,156.68,157.04,156.68,157.03,6913.0,137.7875,138.1041,137.7875,138.0953,6913.0
2017-03-28 10:45:00,157.0,157.01,156.79,156.96,3848.0,138.0689,138.0777,137.8842,138.0337,3848.0
2017-03-28 10:50:00,156.99,157.1,156.85,157.09,3163.0,138.0601,138.1569,137.937,138.1481,3163.0
2017-03-28 10:55:00,157.08,157.2,156.96,157.2,4259.0,138.1393,138.2448,138.0337,138.2448,4259.0
2017-03-28 11:00:00,157.25,157.74,157.23,157.74,6273.0,138.2888,138.7197,138.2712,138.7197,6273.0
2017-03-28 11:05:00,157.61,158.09,157.55,158.09,8498.0,138.6054,139.0275,138.5526,139.0275,8498.0
2017-03-28 11:10:00,158.01,158.11,157.88,158.09,8840.0,138.9571,139.0451,138.8428,139.0275,8840.0
2017-03-28 11:15:00,158.09,158.12,157.87,157.91,9129.0,139.0275,139.0539,138.834,138.8692,9129.0
2017-03-28 11:20:00,157.92,157.92,157.63,157.63,1600.0,138.878,138.878,138.6229,138.6229,1600.0
2017-03-28 11:25:00,157.61,157.61,157.5,157.54,5360.0,138.6054,138.6054,138.5086,138.5438,5360.0
2017-03-28 11:30:00,157.52,157.67,157.5,157.59,2578.0,138.5262,138.6581,138.5086,138.5878,2578.0
2017-03-28 11:35:00,157.56,157.58,157.31,157.4,3424.0,138.5614,138.579,138.3415,138.4207,3424.0
2017-03-28 11:40:00,157.41,157.51,157.39,157.51,3250.0,138.4295,138.5174,138.4119,138.5174,3250.0
2017-03-28 11:45:00,157.55,157.78,157.52,157.74,4513.0,138.5526,138.7549,138.5262,138.7197,4513.0
2017-03-28 11:50:00,157.78,157.93,157.78,157.9,3317.0,138.7549,138.8868,138.7549,138.8604,3317.0
2017-03-28 11:55:00,157.9,157.92,157.66,157.66,6494.0,138.8604,138.878,138.6493,138.6493,6494.0
2017-03-28 12:00:00,157.64,157.69,157.58,157.61,4364.0,138.6317,138.6757,138.579,138.6054,4364.0
2017-03-28 12:05:00,157.65,157.66,157.54,157.6,3213.0,138.6405,138.6493,138.5438,138.5966,3213.0
2017-03-28 12:10:00,157.56,157.68,157.56,157.6,2180.0,138.5614,138.6669,138.5614,138.5966,2180.0
2017-03-28 12:15:00,157.65,157.7,157.49,157.49,4962.0,138.6405,138.6845,138.4998,138.4998,4962.0
2017-03-28 12:20:00,157.53,157.56,157.46,157.5,3147.0,138.535,138.5614,138.4734,138.5086,3147.0
2017-03-28 12:25:00,157.53,157.6,157.45,157.58,2263.0,138.535,138.5966,138.4646,138.579,2263.0
2017-03-28 12:30:00,157.56,157.64,157.51,157.63,2835.0,138.5614,138.6317,138.5174,138.6229,2835.0
2017-03-28 12:35:00,157.57,157.77,157.57,157.77,2832.0,138.5702,138.7461,138.5702,138.7461,2832.0
2017-03-28 12:40:00,157.75,157.78,157.63,157.73,3405.0,138.7285,138.7549,138.6229,138.7109,3405.0
2017-03-28 12:45:00,157.72,157.77,157.7,157.77,1200.0,138.7021,138.7461,138.6845,138.7461,1200.0
2017-03-28 12:50:00,157.81,157.84,157.8,157.83,986.0,138.7812,138.8076,138.7724,138.7988,986.0
2017-03-28 12:55:00,157.88,157.94,157.85,157.88,13226.0,138.8428,138.8956,138.8164,138.8428,13226.0
2017-03-28 13:00:00,157.92,157.93,157.86,157.88,6302.0,138.878,138.8868,138.8252,138.8428,6302.0
2017-03-28 13:05:00,157.85,157.92,157.83,157.87,6115.0,138.8164,138.878,138.7988,138.834,6115.0
2017-03-28 13:10:00,157.91,157.93,157.83,157.89,10940.0,138.8692,138.8868,138.7988,138.8516,10940.0
2017-03-28 13:15:00,157.9,157.93,157.84,157.9,9400.0,138.8604,138.8868,138.8076,138.8604,9400.0
2017-03-28 13:20:00,157.91,157.91,157.76,157.76,5202.0,138.8692,138.8692,138.7373,138.7373,5202.0
2017-03-28 13:25:00,157.74,157.94,157.74,157.9,4900.0,138.7197,138.8956,138.7197,138.8604,4900.0
2017-03-28 13:30:00,157.91,157.92,157.79,157.82,3422.0,138.8692,138.878,138.7637,138.79,3422.0
2017-03-28 13:35:00,157.84,157.94,157.83,157.9,12314.0,138.8076,138.8956,138.7988,138.8604,12314.0
2017-03-28 13:40:00,157.94,158.05,157.92,158.02,8529.0,138.8956,138.9923,138.878,138.9659,8529.0
2017-03-28 13:45:00,158.02,158.06,157.93,158.06,3802.0,138.9659,139.0011,138.8868,139.0011,3802.0
2017-03-28 13:50:00,158.06,158.25,158.01,158.2,6843.0,139.0011,139.1682,138.9571,139.1242,6843.0
2017-03-28 13:55:00,158.18,158.46,158.15,158.42,9482.0,139.1066,139.3529,139.0802,139.3177,9482.0
2017-03-28 14:00:00,158.39,158.47,158.32,158.41,4807.0,139.2913,139.3617,139.2297,139.3089,4807.0
2017-03-28 14:05:00,158.47,158.51,158.38,158.51,3750.0,139.3617,139.3968,139.2825,139.3968,3750.0
2017-03-28 14:10:00,158.51,158.92,158.48,158.85,9812.0,139.3968,139.7574,139.3705,139.6958,9812.0
2017-03-28 14:15:00,158.86,158.86,158.67,158.76,5550.0,139.7046,139.7046,139.5375,139.6167,5550.0
2017-03-28 14:20:00,158.75,158.93,158.74,158.87,5909.0,139.6079,139.7662,139.5991,139.7134,5909.0
2017-03-28 14:25:00,158.89,159.0,158.83,158.9,9657.0,139.731,139.8277,139.6782,139.7398,9657.0
2017-03-28 14:30:00,158.91,158.91,158.69,158.76,8128.0,139.7486,139.7486,139.5551,139.6167,8128.0
2017-03-28 14:35:00,158.78,159.02,158.7,159.02,8549.0,139.6343,139.8453,139.5639,139.8453,8549.0
2017-03-28 14:40:00,159.03,159.03,158.79,158.84,10253.0,139.8541,139.8541,139.6431,139.687,10253.0
2017-03-28 14:45:00,158.84,158.96,158.6,158.6,11184.0,139.687,139.7926,139.476,139.476,11184.0
2017-03-28 14:50:00,158.66,158.66,158.48,158.55,5300.0,139.5287,139.5287,139.3705,139.432,5300.0
2017-03-28 14:55:00,158.58,158.64,158.39,158.39,6050.0,139.4584,139.5112,139.2913,139.2913,6050.0
2017-03-28 15:00:00,158.39,158.56,158.38,158.53,8120.0,139.2913,139.4408,139.2825,139.4144,8120.0
2017-03-28 15:05:00,158.55,158.59,158.33,158.41,7321.0,139.432,139.4672,139.2385,139.3089,7321.0
2017-03-28 15:10:00,158.38,158.55,158.32,158.46,9786.0,139.2825,139.432,139.2297,139.3529,9786.0
2017-03-28 15:15:00,158.48,158.5,158.16,158.2,12443.0,139.3705,139.388,139.089,139.1242,12443.0
2017-03-28 15:20:00,158.16,158.28,158.04,158.28,15792.0,139.089,139.1946,138.9835,139.1946,15792.0
2017-03-28 15:25:00,158.25,158.52,158.14,158.52,12306.0,139.1682,139.4056,139.0714,139.4056,12306.0
2017-03-28 15:30:00,158.55,158.56,158.29,158.45,19332.0,139.432,139.4408,139.2034,139.3441,19332.0
2017-03-28 15:35:00,158.46,158.65,158.38,158.65,19473.0,139.3529,139.52,139.2825,139.52,19473.0
2017-03-28 15:40:00,158.65,158.69,158.55,158.58,25182.0,139.52,139.5551,139.432,139.4584,25182.0
2017-03-28 15:45:00,158.55,158.55,158.32,158.42,23509.0,139.432,139.432,139.2297,139.3177,23509.0
2017-03-28 15:50:00,158.41,158.48,158.38,158.48,30211.0,139.3089,139.3705,139.2825,139.3705,30211.0
2017-03-28 15:55:00,158.46,158.66,158.39,158.45,63446.0,139.3529,139.5287,139.2913,139.3441,63446.0
2017-03-29 09:30:00,158.55,158.55,157.92,158.34,16791.0,139.432,139.432,138.878,139.2473,16791.0
2017-03-29 09:35:00,158.26,158.49,158.18,158.49,4500.0,139.177,139.3792,139.1066,139.3792,4500.0
2017-03-29 09:40:00,158.49,158.89,158.32,158.64,13673.0,139.3792,139.731,139.2297,139.5112,13673.0
2017-03-29 09:45:00,158.55,158.62,158.36,158.43,8080.0,139.432,139.4936,139.2649,139.3265,8080.0
2017-03-29 09:50:00,158.43,158.61,158.05,158.61,8787.0,139.3265,139.4848,138.9923,139.4848,8787.0
2017-03-29 09:55:00,158.62,158.91,158.59,158.91,4680.0,139.4936,139.7486,139.4672,139.7486,4680.0
2017-03-29 10:00:00,158.89,158.93,158.58,158.62,10706.0,139.731,139.7662,139.4584,139.4936,10706.0
2017-03-29 10:05:00,158.59,158.78,158.54,158.67,4992.0,139.4672,139.6343,139.4232,139.5375,4992.0
2017-03-29 10:10:00,158.67,158.97,158.67,158.97,8702.0,139.5375,139.8014,139.5375,139.8014,8702.0
2017-03-29 10:15:00,158.98,159.03,158.79,158.98,6294.0,139.8102,139.8541,139.6431,139.8102,6294.0
2017-03-29 10:20:00,158.9,159.05,158.82,158.98,12896.0,139.7398,139.8717,139.6695,139.8102,12896.0
2017-03-29 10:25:00,159.01,159.01,158.78,158.83,2800.0,139.8365,139.8365,139.6343,139.6782,2800.0
2017-03-29 10:30:00,158.87,159.32,158.87,159.25,10716.0,139.7134,140.1092,139.7134,140.0476,10716.0
2017-03-29 10:35:00,159.27,159.53,159.26,159.53,9541.0,140.0652,140.2938,140.0564,140.2938,9541.0
2017-03-29 10:40:00,159.53,159.63,159.5,159.62,13795.0,140.2938,140.3818,140.2675,140.373,13795.0
2017-03-29 10:45:00,159.62,159.86,159.62,159.78,30143.0,140.373,140.584,140.373,140.5137,30143.0
2017-03-29 10:50:00,159.71,159.73,159.6,159.67,5564.0,140.4521,140.4697,140.3554,140.417,5564.0
2017-03-29 10:55:00,159.7,159.74,159.6,159.7,3956.0,140.4433,140.4785,140.3554,140.4433,3956.0
2017-03-29 11:00:00,159.7,159.81,159.34,159.41,102207.0,140.4433,140.5401,140.1268,140.1883,102207.0
2017-03-29 11:05:00,159.35,159.57,159.28,159.54,8105.0,140.1355,140.329,140.074,140.3026,8105.0
2017-03-29 11:10:00,159.6,159.71,159.58,159.58,11643.0,140.3554,140.4521,140.3378,140.3378,11643.0
2017-03-29 11:15:00,159.59,159.62,159.33,159.33,2700.0,140.3466,140.373,140.118,140.118,2700.0
2017-03-29 11:20:00,159.3,159.38,159.3,159.34,9900.0,140.0916,140.1619,140.0916,140.1268,9900.0
2017-03-29 11:25:00,159.38,159.57,159.38,159.57,4040.0,140.1619,140.329,140.1619,140.329,4040.0
2017-03-29 11:30:00,159.53,159.54,159.4,159.43,8937.0,140.2938,140.3026,140.1795,140.2059,8937.0
2017-03-29 11:35:00,159.4,159.48,159.21,159.21,9310.0,140.1795,140.2499,140.0124,140.0124,9310.0
2017-03-29 11:40:00,159.17,159.27,159.17,159.18,3587.0,139.9773,140.0652,139.9773,139.986,3587.0
2017-03-29 11:45:00,159.16,159.26,159.11,159.26,3500.0,139.9685,140.0564,139.9245,140.0564,3500.0
2017-03-29 11:50:00,159.2,159.2,159.1,159.2,6393.0,140.0036,140.0036,139.9157,140.0036,6393.0
2017-03-29 11:55:00,159.17,159.33,159.17,159.33,2284.0,139.9773,140.118,139.9773,140.118,2284.0
2017-03-29 12:00:00,159.33,159.33,159.09,159.13,5500.0,140.118,140.118,139.9069,139.9421,5500.0
2017-03-29 12:05:00,159.08,159.12,158.94,158.94,7705.0,139.8981,139.9333,139.775,139.775,7705.0
2017-03-29 12:10:00,158.99,159.09,158.98,159.0,3734.0,139.819,139.9069,139.8102,139.8277,3734.0
2017-03-29 12:15:00,159.02,159.13,158.98,159.07,4937.0,139.8453,139.9421,139.8102,139.8893,4937.0
2017-03-29 12:20:00,159.1,159.11,159.03,159.09,2310.0,139.9157,139.9245,139.8541,139.9069,2310.0
2017-03-29 12:25:00,159.08,159.09,158.98,158.98,2300.0,139.8981,139.9069,139.8102,139.8102,2300.0
2017-03-29 12:30:00,159.0,159.01,158.9,158.97,3493.0,139.8277,139.8365,139.7398,139.8014,3493.0
2017-03-29 12:35:00,159.0,159.07,158.96,159.0,4300.0,139.8277,139.8893,139.7926,139.8277,4300.0
2017-03-29 12:40:00,158.93,158.93,158.85,158.91,8328.0,139.7662,139.7662,139.6958,139.7486,8328.0
2017-03-29 12:45:00,158.91,158.92,158.78,158.78,7331.0,139.7486,139.7574,139.6343,139.6343,7331.0
2017-03-29 12:50:00,158.82,158.89,158.82,158.83,4891.0,139.6695,139.731,139.6695,139.6782,4891.0
2017-03-29 12:55:00,158.82,158.85,158.73,158.85,9746.0,139.6695,139.6958,139.5903,139.6958,9746.0
2017-03-29 13:00:00,158.84,159.02,158.83,159.02,12305.0,139.687,139.8453,139.6782,139.8453,12305.0
2017-03-29 13:05:00,159.03,159.08,158.99,159.04,4344.0,139.8541,139.8981,139.819,139.8629,4344.0
2017-03-29 13:10:00,159.04,159.08,158.97,159.03,9000.0,139.8629,139.8981,139.8014,139.8541,9000.0
2017-03-29 13:15:00,159.0,159.19,159.0,159.1,4667.0,139.8277,139.9948,139.8277,139.9157,4667.0
2017-03-29 13:20:00,159.15,159.2,159.13,159.2,2262.0,139.9597,140.0036,139.9421,140.0036,2262.0
2017-03-29 13:25:00,159.19,159.21,159.13,159.17,3225.0,139.9948,140.0124,139.9421,139.9773,3225.0
2017-03-29 13:30:00,159.19,159.23,159.16,159.23,1191.0,139.9948,140.03,139.9685,140.03,1191.0
2017-03-29 13:35:00,159.23,159.26,159.18,159.23,4220.0,140.03,140.0564,139.986,140.03,4220.0
2017-03-29 13:40:00,159.23,159.4,159.22,159.38,2725.0,140.03,140.1795,140.0212,140.1619,2725.0
2017-03-29 13:45:00,159.37,159.51,159.35,159.46,12370.0,140.1531,140.2763,140.1355,140.2323,12370.0
2017-03-29 13:50:00,159.47,159.57,159.46,159.56,3800.0,140.2411,140.329,140.2323,140.3202,3800.0
2017-03-29 13:55:00,159.51,159.51,159.41,159.45,2419.0,140.2763,140.2763,140.1883,140.2235,2419.0
2017-03-29 14:00:00,159.43,159.45,159.34,159.45,4589.0,140.2059,140.2235,140.1268,140.2235,4589.0
2017-03-29 14:05:00,159.4,159.4,159.31,159.36,3197.0,140.1795,140.1795,140.1004,140.1443,3197.0
2017-03-29 14:10:00,159.38,159.38,159.29,159.33,2510.0,140.1619,140.1619,140.0828,140.118,2510.0
2017-03-29 14:15:00,159.32,159.38,159.24,159.24,3918.0,140.1092,140.1619,140.0388,140.0388,3918.0
2017-03-29 14:20:00,159.22,159.6,159.21,159.58,12950.0,140.0212,140.3554,140.0124,140.3378,12950.0
2017-03-29 14:25:00,159.59,159.6,159.48,159.5,6974.0,140.3466,140.3554,140.2499,140.2675,6974.0
2017-03-29 14:30:00,159.48,159.49,159.34,159.37,4668.0,140.2499,140.2587,140.1268,140.1531,4668.0
2017-03-29 14:35:00,159.31,159.41,159.29,159.41,5029.0,140.1004,140.1883,140.0828,140.1883,5029.0
2017-03-29 14:40:00,159.38,159.38,159.31,159.31,1794.0,140.1619,140.1619,140.1004,140.1004,1794.0
2017-03-29 14:45:00,159.33,159.36,159.3,159.33,2506.0,140.118,140.1443,140.0916,140.118,2506.0
2017-03-29 14:50:00,159.33,159.39,159.3,159.34,6361.0,140.118,140.1707,140.0916,140.1268,6361.0
2017-03-29 14:55:00,159.35,159.41,159.34,159.34,7010.0,140.1355,140.1883,140.1268,140.1268,7010.0
2017-03-29 15:00:00,159.35,159.37,159.32,159.36,2200.0,140.1355,140.1531,140.1092,140.1443,2200.0
2017-03-29 15:05:00,159.37,159.53,159.36,159.5,10066.0,140.1531,140.2938,140.1443,140.2675,10066.0
2017-03-29 15:10:00,159.51,159.51,159.24,159.24,7214.0,140.2763,140.2763,140.0388,140.0388,7214.0
2017-03-29 15:15:00,159.26,159.33,159.25,159.27,2500.0,140.0564,140.118,140.0476,140.0652,2500.0
2017-03-29 15:20:00,159.26,159.47,159.23,159.38,9889.0,140.0564,140.2411,140.03,140.1619,9889.0
2017-03-29 15:25:00,159.38,159.47,159.38,159.46,4051.0,140.1619,140.2411,140.1619,140.2323,4051.0
2017-03-29 15:30:00,159.43,159.49,159.41,159.41,4585.0,140.2059,140.2587,140.1883,140.1883,4585.0
2017-03-29 15:35:00,159.39,159.42,159.31,159.31,8125.0,140.1707,140.1971,140.1004,140.1004,8125.0
2017-03-29 15:40:00,159.31,159.31,159.11,159.14,14813.0,140.1004,140.1004,139.9245,139.9509,14813.0
2017-03-29 15:45:00,159.12,159.12,159.02,159.07,26918.0,139.9333,139.9333,139.8453,139.8893,26918.0
2017-03-29 15:50:00,159.04,159.18,159.04,159.05,10620.0,139.8629,139.986,139.8629,139.8717,10620.0
2017-03-29 15:55:00,159.05,159.08,158.93,158.97,70825.0,139.8717,139.8981,139.7662,139.8014,70825.0
2017-03-30 09:30:00,158.73,159.43,158.57,158.92,9313.0,139.5903,140.2059,139.4496,139.7574,9313.0
2017-03-30 09:35:00,159.09,159.48,159.09,159.44,2700.0,139.9069,140.2499,139.9069,140.2147,2700.0
2017-03-30 09:40:00,159.44,159.44,159.1,159.15,7359.0,140.2147,140.2147,139.9157,139.9597,7359.0
2017-03-30 09:45:00,159.27,159.45,159.12,159.32,8977.0,140.0652,140.2235,139.9333,140.1092,8977.0
2017-03-30 09:50:00,159.35,159.35,159.05,159.08,2804.0,140.1355,140.1355,139.8717,139.8981,2804.0
2017-03-30 09:55:00,159.1,159.6,159.1,159.6,2400.0,139.9157,140.3554,139.9157,140.3554,2400.0
2017-03-30 10:00:00,159.58,159.67,159.35,159.6,3644.0,140.3378,140.417,140.1355,140.3554,3644.0
2017-03-30 10:05:00,159.62,159.62,159.16,159.17,4710.0,140.373,140.373,139.9685,139.9773,4710.0
2017-03-30 10:10:00,159.18,159.37,159.09,159.32,3133.0,139.986,140.1531,139.9069,140.1092,3133.0
2017-03-30 10:15:00,159.44,159.81,159.43,159.69,1104.0,140.2147,140.5401,140.2059,140.4345,1104.0
2017-03-30 10:20:00,159.67,159.71,159.46,159.46,3785.0,140.417,140.4521,140.2323,140.2323,3785.0
2017-03-30 10:25:00,159.51,159.65,159.5,159.61,800.0,140.2763,140.3994,140.2675,140.3642,800.0
2017-03-30 10:30:00,159.66,159.73,159.56,159.73,3709.0,140.4082,140.4697,140.3202,140.4697,3709.0
2017-03-30 10:35:00,159.76,159.99,159.76,159.84,8026.0,140.4961,140.6984,140.4961,140.5665,8026.0
2017-03-30 10:40:00,159.81,160.19,159.81,160.19,29039.0,140.5401,140.8743,140.5401,140.8743,29039.0
2017-03-30 10:45:00,160.19,160.4,160.19,160.35,8241.0,140.8743,141.0589,140.8743,141.015,8241.0
2017-03-30 10:50:00,160.31,160.36,160.05,160.18,8648.0,140.9798,141.0238,140.7511,140.8655,8648.0
2017-03-30 10:55:00,160.25,160.28,160.1,160.17,17455.0,140.927,140.9534,140.7951,140.8567,17455.0
2017-03-30 11:00:00,160.24,160.5,160.15,160.49,15850.0,140.9182,141.1469,140.8391,141.1381,15850.0
2017-03-30 11:05:00,160.5,160.66,160.37,160.42,6300.0,141.1469,141.2876,141.0326,141.0765,6300.0
2017-03-30 11:10:00,160.38,160.44,160.22,160.22,2800.0,141.0413,141.0941,140.9006,140.9006,2800.0
2017-03-30 11:15:00,160.24,160.35,160.24,160.34,2395.0,140.9182,141.015,140.9182,141.0062,2395.0
2017-03-30 11:20:00,160.36,160.36,160.08,160.19,5700.0,141.0238,141.0238,140.7775,140.8743,5700.0
2017-03-30 11:25:00,160.21,160.42,160.18,160.38,3064.0,140.8918,141.0765,140.8655,141.0413,3064.0
2017-03-30 11:30:00,160.41,160.52,160.32,160.32,4528.0,141.0677,141.1645,140.9886,140.9886,4528.0
2017-03-30 11:35:00,160.3,160.32,160.2,160.2,1700.0,140.971,140.9886,140.8831,140.8831,1700.0
2017-03-30 11:40:00,160.17,160.19,160.09,160.19,3200.0,140.8567,140.8743,140.7863,140.8743,3200.0
2017-03-30 11:45:00,160.13,160.18,160.05,160.05,5500.0,140.8215,140.8655,140.7511,140.7511,5500.0
2017-03-30 11:50:00,160.1,160.18,160.09,160.09,1800.0,140.7951,140.8655,140.7863,140.7863,1800.0
2017-03-30 11:55:00,160.04,160.07,159.97,159.97,1500.0,140.7423,140.7687,140.6808,140.6808,1500.0
2017-03-30 12:00:00,159.83,159.87,159.7,159.74,4039.0,140.5577,140.5928,140.4433,140.4785,4039.0
2017-03-30 12:05:00,159.67,159.83,159.65,159.8,2800.0,140.417,140.5577,140.3994,140.5313,2800.0
2017-03-30 12:10:00,159.78,159.8,159.68,159.68,2800.0,140.5137,140.5313,140.4258,140.4258,2800.0
2017-03-30 12:15:00,159.7,159.8,159.69,159.76,3338.0,140.4433,140.5313,140.4345,140.4961,3338.0
2017-03-30 12:20:00,159.75,159.79,159.59,159.59,2400.0,140.4873,140.5225,140.3466,140.3466,2400.0
2017-03-30 12:25:00,159.58,159.66,159.57,159.64,2576.0,140.3378,140.4082,140.329,140.3906,2576.0
2017-03-30 12:30:00,159.62,159.67,159.54,159.55,9156.0,140.373,140.417,140.3026,140.3114,9156.0
2017-03-30 12:35:00,159.54,159.59,159.25,159.25,7520.0,140.3026,140.3466,140.0476,140.0476,7520.0
2017-03-30 12:40:00,159.3,159.35,159.26,159.35,1826.0,140.0916,140.1355,140.0564,140.1355,1826.0
2017-03-30 12:45:00,159.39,159.42,159.27,159.34,3247.0,140.1707,140.1971,140.0652,140.1268,3247.0
2017-03-30 12:50:00,159.36,159.41,159.36,159.36,1020.0,140.1443,140.1883,140.1443,140.1443,1020.0
2017-03-30 12:55:00,159.4,159.46,159.39,159.39,4104.0,140.1795,140.2323,140.1707,140.1707,4104.0
2017-03-30 13:00:00,159.41,159.52,159.38,159.52,3100.0,140.1883,140.285,140.1619,140.285,3100.0
2017-03-30 13:05:00,159.48,159.59,159.47,159.59,3502.0,140.2499,140.3466,140.2411,140.3466,3502.0
2017-03-30 13:10:00,159.69,159.69,159.6,159.61,2210.0,140.4345,140.4345,140.3554,140.3642,2210.0
2017-03-30 13:15:00,159.63,159.69,159.61,159.69,700.0,140.3818,140.4345,140.3642,140.4345,700.0
2017-03-30 13:20:00,159.74,159.78,159.68,159.78,1317.0,140.4785,140.5137,140.4258,140.5137,1317.0
2017-03-30 13:25:00,159.79,159.84,159.64,159.72,15100.0,140.5225,140.5665,140.3906,140.4609,15100.0
2017-03-30 13:30:00,159.69,159.69,159.59,159.61,900.0,140.4345,140.4345,140.3466,140.3642,900.0
2017-03-30 13:35:00,159.68,159.76,159.62,159.76,1900.0,140.4258,140.4961,140.373,140.4961,1900.0
2017-03-30 13:40:00,159.78,159.9,159.65,159.9,6761.0,140.5137,140.6192,140.3994,140.6192,6761.0
2017-03-30 13:45:00,159.84,159.84,159.75,159.8,2009.0,140.5665,140.5665,140.4873,140.5313,2009.0
2017-03-30 13:50:00,159.78,159.84,159.77,159.83,4600.0,140.5137,140.5665,140.5049,140.5577,4600.0
2017-03-30 13:55:00,159.84,159.84,159.73,159.82,16102.0,140.5665,140.5665,140.4697,140.5489,16102.0
2017-03-30 14:00:00,159.87,159.9,159.82,159.84,5517.0,140.5928,140.6192,140.5489,140.5665,5517.0
2017-03-30 14:05:00,159.8,159.82,159.7,159.71,2224.0,140.5313,140.5489,140.4433,140.4521,2224.0
2017-03-30 14:10:00,159.7,159.8,159.65,159.79,2570.0,140.4433,140.5313,140.3994,140.5225,2570.0
2017-03-30 14:15:00,159.74,159.82,159.7,159.8,2115.0,140.4785,140.5489,140.4433,140.5313,2115.0
2017-03-30 14:20:00,159.83,159.86,159.77,159.83,3613.0,140.5577,140.584,140.5049,140.5577,3613.0
2017-03-30 14:25:00,159.83,159.93,159.8,159.85,3001.0,140.5577,140.6456,140.5313,140.5753,3001.0
2017-03-30 14:30:00,159.87,159.95,159.84,159.88,2500.0,140.5928,140.6632,140.5665,140.6016,2500.0
2017-03-30 14:35:00,159.86,159.86,159.79,159.82,1800.0,140.584,140.584,140.5225,140.5489,1800.0
2017-03-30 14:40:00,159.83,159.86,159.73,159.76,1706.0,140.5577,140.584,140.4697,140.4961,1706.0
2017-03-30 14:45:00,159.78,159.85,159.77,159.85,2200.0,140.5137,140.5753,140.5049,140.5753,2200.0
2017-03-30 14:50:00,159.87,159.87,159.65,159.65,2120.0,140.5928,140.5928,140.3994,140.3994,2120.0
2017-03-30 14:55:00,159.65,159.82,159.63,159.76,3052.0,140.3994,140.5489,140.3818,140.4961,3052.0
2017-03-30 15:00:00,159.79,159.83,159.74,159.8,5588.0,140.5225,140.5577,140.4785,140.5313,5588.0
2017-03-30 15:05:00,159.8,159.87,159.77,159.84,5560.0,140.5313,140.5928,140.5049,140.5665,5560.0
2017-03-30 15:10:00,159.83,159.95,159.82,159.95,2567.0,140.5577,140.6632,140.5489,140.6632,2567.0
2017-03-30 15:15:00,159.95,159.96,159.83,159.83,5600.0,140.6632,140.672,140.5577,140.5577,5600.0
2017-03-30 15:20:00,159.83,159.93,159.82,159.89,4673.0,140.5577,140.6456,140.5489,140.6104,4673.0
2017-03-30 15:25:00,159.9,159.97,159.83,159.93,2396.0,140.6192,140.6808,140.5577,140.6456,2396.0
2017-03-30 15:30:00,159.94,160.09,159.91,160.06,7225.0,140.6544,140.7863,140.628,140.7599,7225.0
2017-03-30 15:35:00,160.01,160.02,159.96,159.97,8304.0,140.716,140.7248,140.672,140.6808,8304.0
2017-03-30 15:40:00,159.96,159.96,159.84,159.94,16473.0,140.672,140.672,140.5665,140.6544,16473.0
2017-03-30 15:45:00,159.91,160.01,159.89,159.93,15147.0,140.628,140.716,140.6104,140.6456,15147.0
2017-03-30 15:50:00,159.92,159.98,159.86,159.94,11548.0,140.6368,140.6896,140.584,140.6544,11548.0
2017-03-30 15:55:00,159.93,160.14,159.9,160.06,21487.0,140.6456,140.8303,140.6192,140.7599,21487.0
2017-03-31 09:30:00,159.35,159.67,159.02,159.21,12867.0,140.1355,140.417,139.8453,140.0124,12867.0
2017-03-31 09:35:00,159.27,159.41,159.23,159.37,1500.0,140.0652,140.1883,140.03,140.1531,1500.0
2017-03-31 09:40:00,159.51,159.58,159.43,159.47,1927.0,140.2763,140.3378,140.2059,140.2411,1927.0
2017-03-31 09:45:00,159.6,159.86,159.49,159.75,3624.0,140.3554,140.584,140.2587,140.4873,3624.0
2017-03-31 09:50:00,159.7,159.98,159.62,159.89,2700.0,140.4433,140.6896,140.373,140.6104,2700.0
2017-03-31 09:55:00,159.9,160.03,159.89,160.0,3769.0,140.6192,140.7336,140.6104,140.7072,3769.0
2017-03-31 10:00:00,160.03,160.03,159.81,159.98,5100.0,140.7336,140.7336,140.5401,140.6896,5100.0
2017-03-31 10:05:00,159.98,160.49,159.98,160.42,4400.0,140.6896,141.1381,140.6896,141.0765,4400.0
2017-03-31 10:10:00,160.36,160.4,160.24,160.25,2196.0,141.0238,141.0589,140.9182,140.927,2196.0
2017-03-31 10:15:00,160.29,160.49,160.29,160.49,1133.0,140.9622,141.1381,140.9622,141.1381,1133.0
2017-03-31 10:20:00,160.48,160.48,160.28,160.47,4213.0,141.1293,141.1293,140.9534,141.1205,4213.0
2017-03-31 10:25:00,160.5,160.51,160.23,160.38,3500.0,141.1469,141.1557,140.9094,141.0413,3500.0
2017-03-31 10:30:00,160.35,160.51,160.2,160.2,4301.0,141.015,141.1557,140.8831,140.8831,4301.0
2017-03-31 10:35:00,160.24,160.47,160.24,160.46,2857.0,140.9182,141.1205,140.9182,141.1117,2857.0
2017-03-31 10:40:00,160.37,160.43,160.23,160.24,4245.0,141.0326,141.0853,140.9094,140.9182,4245.0
2017-03-31 10:45:00,160.23,160.42,160.18,160.31,1980.0,140.9094,141.0765,140.8655,140.9798,1980.0
2017-03-31 10:50:00,160.29,160.31,160.13,160.25,11307.0,140.9622,140.9798,140.8215,140.927,11307.0
2017-03-31 10:55:00,160.22,160.22,160.06,160.06,1400.0,140.9006,140.9006,140.7599,140.7599,1400.0
2017-03-31 11:00:00,160.04,160.04,159.92,159.92,5806.0,140.7423,140.7423,140.6368,140.6368,5806.0
2017-03-31 11:05:00,159.93,160.17,159.87,160.17,3810.0,140.6456,140.8567,140.5928,140.8567,3810.0
2017-03-31 11:10:00,160.19,160.21,160.09,160.15,1854.0,140.8743,140.8918,140.7863,140.8391,1854.0
2017-03-31 11:15:00,160.18,160.31,160.13,160.13,2010.0,140.8655,140.9798,140.8215,140.8215,2010.0
2017-03-31 11:20:00,160.08,160.26,160.08,160.24,2505.0,140.7775,140.9358,140.7775,140.9182,2505.0
2017-03-31 11:25:00,160.26,160.5,160.26,160.49,2912.0,140.9358,141.1469,140.9358,141.1381,2912.0
2017-03-31 11:30:00,160.47,160.55,160.33,160.55,5043.0,141.1205,141.1908,140.9974,141.1908,5043.0
2017-03-31 11:35:00,160.5,160.69,160.43,160.59,5311.0,141.1469,141.314,141.0853,141.226,5311.0
2017-03-31 11:40:00,160.67,160.81,160.63,160.8,1920.0,141.2964,141.4195,141.2612,141.4107,1920.0
2017-03-31 11:45:00,160.76,160.76,160.55,160.55,4190.0,141.3755,141.3755,141.1908,141.1908,4190.0
2017-03-31 11:50:00,160.55,160.57,160.3,160.33,3900.0,141.1908,141.2084,140.971,140.9974,3900.0
2017-03-31 11:55:00,160.33,160.41,160.32,160.41,3300.0,140.9974,141.0677,140.9886,141.0677,3300.0
2017-03-31 12:00:00,160.38,160.73,160.32,160.73,11086.0,141.0413,141.3491,140.9886,141.3491,11086.0
2017-03-31 12:05:00,160.73,160.88,160.67,160.79,5577.0,141.3491,141.4811,141.2964,141.4019,5577.0
2017-03-31 12:10:00,160.79,160.94,160.73,160.94,5635.0,141.4019,141.5338,141.3491,141.5338,5635.0
2017-03-31 12:15:00,160.86,160.92,160.77,160.89,4891.0,141.4635,141.5162,141.3843,141.4899,4891.0
2017-03-31 12:20:00,160.94,161.05,160.92,160.93,6560.0,141.5338,141.6306,141.5162,141.525,6560.0
2017-03-31 12:25:00,160.96,160.99,160.88,160.99,2148.0,141.5514,141.5778,141.4811,141.5778,2148.0
2017-03-31 12:30:00,160.96,161.03,160.91,161.03,3348.0,141.5514,141.613,141.5074,141.613,3348.0
2017-03-31 12:35:00,161.05,161.2,160.96,160.96,3458.0,141.6306,141.7625,141.5514,141.5514,3458.0
2017-03-31 12:40:00,160.98,161.05,160.9,161.01,49108.0,141.569,141.6306,141.4986,141.5954,49108.0
2017-03-31 12:45:00,161.01,161.04,160.88,160.93,2199.0,141.5954,141.6218,141.4811,141.525,2199.0
2017-03-31 12:50:00,160.88,160.98,160.86,160.92,6506.0,141.4811,141.569,141.4635,141.5162,6506.0
2017-03-31 12:55:00,160.89,160.89,160.79,160.89,3700.0,141.4899,141.4899,141.4019,141.4899,3700.0
2017-03-31 13:00:00,160.86,160.88,160.74,160.77,6518.0,141.4635,141.4811,141.3579,141.3843,6518.0
2017-03-31 13:05:00,160.77,160.9,160.76,160.9,3367.0,141.3843,141.4986,141.3755,141.4986,3367.0
2017-03-31 13:10:00,160.9,161.03,160.9,161.0,3970.0,141.4986,141.613,141.4986,141.5866,3970.0
2017-03-31 13:15:00,161.01,161.05,160.97,160.97,5798.0,141.5954,141.6306,141.5602,141.5602,5798.0
2017-03-31 13:20:00,160.99,161.07,160.91,161.0,4356.0,141.5778,141.6481,141.5074,141.5866,4356.0
2017-03-31 13:25:00,161.01,161.2,161.0,161.15,8442.0,141.5954,141.7625,141.5866,141.7185,8442.0
2017-03-31 13:30:00,161.18,161.23,161.08,161.08,4641.0,141.7449,141.7889,141.6569,141.6569,4641.0
2017-03-31 13:35:00,161.09,161.09,161.0,161.01,1400.0,141.6657,141.6657,141.5866,141.5954,1400.0
2017-03-31 13:40:00,160.99,161.05,160.85,160.85,7417.0,141.5778,141.6306,141.4547,141.4547,7417.0
2017-03-31 13:45:00,160.87,160.89,160.74,160.74,3842.0,141.4723,141.4899,141.3579,141.3579,3842.0
2017-03-31 13:50:00,160.76,160.84,160.71,160.83,5247.0,141.3755,141.4459,141.3316,141.4371,5247.0
2017-03-31 13:55:00,160.8,160.86,160.74,160.78,5550.0,141.4107,141.4635,141.3579,141.3931,5550.0
2017-03-31 14:00:00,160.78,160.78,160.54,160.62,4479.0,141.3931,141.3931,141.1821,141.2524,4479.0
2017-03-31 14:05:00,160.64,160.64,160.49,160.55,4851.0,141.27,141.27,141.1381,141.1908,4851.0
2017-03-31 14:10:00,160.52,160.6,160.33,160.39,5438.0,141.1645,141.2348,140.9974,141.0501,5438.0
2017-03-31 14:15:00,160.39,160.44,160.31,160.41,4072.0,141.0501,141.0941,140.9798,141.0677,4072.0
2017-03-31 14:20:00,160.37,160.41,160.28,160.39,8300.0,141.0326,141.0677,140.9534,141.0501,8300.0
2017-03-31 14:25:00,160.36,160.57,160.34,160.4,2700.0,141.0238,141.2084,141.0062,141.0589,2700.0
2017-03-31 14:30:00,160.44,160.59,160.44,160.56,2124.0,141.0941,141.226,141.0941,141.1996,2124.0
2017-03-31 14:35:00,160.59,160.67,160.55,160.63,2548.0,141.226,141.2964,141.1908,141.2612,2548.0
2017-03-31 14:40:00,160.61,160.61,160.4,160.44,3339.0,141.2436,141.2436,141.0589,141.0941,3339.0
2017-03-31 14:45:00,160.44,160.51,160.41,160.5,2000.0,141.0941,141.1557,141.0677,141.1469,2000.0
2017-03-31 14:50:00,160.48,160.52,160.43,160.47,3075.0,141.1293,141.1645,141.0853,141.1205,3075.0
2017-03-31 14:55:00,160.46,160.51,160.41,160.49,4950.0,141.1117,141.1557,141.0677,141.1381,4950.0
2017-03-31 15:00:00,160.52,160.74,160.52,160.71,3325.0,141.1645,141.3579,141.1645,141.3316,3325.0
2017-03-31 15:05:00,160.69,160.7,160.57,160.7,4589.0,141.314,141.3228,141.2084,141.3228,4589.0
2017-03-31 15:10:00,160.68,160.83,160.68,160.81,4308.0,141.3052,141.4371,141.3052,141.4195,4308.0
2017-03-31 15:15:00,160.83,160.9,160.7,160.75,4718.0,141.4371,141.4986,141.3228,141.3667,4718.0
2017-03-31 15:20:00,160.73,160.84,160.73,160.83,4244.0,141.3491,141.4459,141.3491,141.4371,4244.0
2017-03-31 15:25:00,160.86,160.9,160.78,160.78,6428.0,141.4635,141.4986,141.3931,141.3931,6428.0
2017-03-31 15:30:00,160.73,161.01,160.73,160.96,12034.0,141.3491,141.5954,141.3491,141.5514,12034.0
2017-03-31 15:35:00,160.93,161.0,160.86,160.9,9305.0,141.525,141.5866,141.4635,141.4986,9305.0
2017-03-31 15:40:00,160.91,160.92,160.78,160.79,11060.0,141.5074,141.5162,141.3931,141.4019,11060.0
2017-03-31 15:45:00,160.77,160.87,160.53,160.58,14614.0,141.3843,141.4723,141.1733,141.2172,14614.0
2017-03-31 15:50:00,160.54,160.63,160.52,160.58,15064.0,141.1821,141.2612,141.1645,141.2172,15064.0
2017-03-31 15:55:00,160.62,160.69,160.29,160.32,35588.0,141.2524,141.314,140.9622,140.9886,35588.0
2017-04-03 09:30:00,160.17,161.3,159.93,160.99,24481.0,140.8567,141.8504,140.6456,141.5778,24481.0
2017-04-03 09:35:00,160.98,161.05,160.17,160.52,13519.0,141.569,141.6306,140.8567,141.1645,13519.0
2017-04-03 09:40:00,160.53,160.53,160.2,160.34,2667.0,141.1733,141.1733,140.8831,141.0062,2667.0
2017-04-03 09:45:00,160.22,160.33,159.96,159.99,4860.0,140.9006,140.9974,140.672,140.6984,4860.0
2017-04-03 09:50:00,159.92,160.05,159.78,159.9,7134.0,140.6368,140.7511,140.5137,140.6192,7134.0
2017-04-03 09:55:00,159.99,159.99,159.64,159.75,2100.0,140.6984,140.6984,140.3906,140.4873,2100.0
2017-04-03 10:00:00,159.76,159.91,159.48,159.5,6400.0,140.4961,140.628,140.2499,140.2675,6400.0
2017-04-03 10:05:00,159.47,159.47,159.1,159.3,2406.0,140.2411,140.2411,139.9157,140.0916,2406.0
2017-04-03 10:10:00,159.28,159.39,159.05,159.34,5520.0,140.074,140.1707,139.8717,140.1268,5520.0
2017-04-03 10:15:00,159.39,159.68,159.33,159.55,3910.0,140.1707,140.4258,140.118,140.3114,3910.0
2017-04-03 10:20:00,159.52,159.66,159.51,159.57,4812.0,140.285,140.4082,140.2763,140.329,4812.0
2017-04-03 10:25:00,159.64,159.94,159.64,159.89,7800.0,140.3906,140.6544,140.3906,140.6104,7800.0
2017-04-03 10:30:00,159.92,160.05,159.77,159.97,7800.0,140.6368,140.7511,140.5049,140.6808,7800.0
2017-04-03 10:35:00,159.93,160.1,159.85,159.98,9537.0,140.6456,140.7951,140.5753,140.6896,9537.0
2017-04-03 10:40:00,159.97,159.98,159.52,159.58,5006.0,140.6808,140.6896,140.285,140.3378,5006.0
2017-04-03 10:45:00,159.58,159.93,159.58,159.61,10929.0,140.3378,140.6456,140.3378,140.3642,10929.0
2017-04-03 10:50:00,159.56,159.56,158.99,159.12,9990.0,140.3202,140.3202,139.819,139.9333,9990.0
2017-04-03 10:55:00,159.11,159.12,158.67,158.76,19193.0,139.9245,139.9333,139.5375,139.6167,19193.0
2017-04-03 11:00:00,158.77,159.0,158.65,158.76,14030.0,139.6255,139.8277,139.52,139.6167,14030.0
2017-04-03 11:05:00,158.82,158.82,158.32,158.49,17211.0,139.6695,139.6695,139.2297,139.3792,17211.0
2017-04-03 11:10:00,158.53,158.64,158.42,158.62,8912.0,139.4144,139.5112,139.3177,139.4936,8912.0
2017-04-03 11:15:00,158.59,158.89,158.53,158.53,10476.0,139.4672,139.731,139.4144,139.4144,10476.0
2017-04-03 11:20:00,158.53,158.72,158.48,158.68,17913.0,139.4144,139.5815,139.3705,139.5463,17913.0
2017-04-03 11:25:00,158.82,158.82,158.62,158.62,9109.0,139.6695,139.6695,139.4936,139.4936,9109.0
2017-04-03 11:30:00,158.67,158.71,158.57,158.66,5180.0,139.5375,139.5727,139.4496,139.5287,5180.0
2017-04-03 11:35:00,158.61,158.7,158.55,158.66,6718.0,139.4848,139.5639,139.432,139.5287,6718.0
2017-04-03 11:40:00,158.69,158.75,158.67,158.73,2899.0,139.5551,139.6079,139.5375,139.5903,2899.0
2017-04-03 11:45:00,158.78,158.78,158.43,158.5,9500.0,139.6343,139.6343,139.3265,139.388,9500.0
2017-04-03 11:50:00,158.45,158.49,158.33,158.46,12647.0,139.3441,139.3792,139.2385,139.3529,12647.0
2017-04-03 11:55:00,158.39,158.62,158.34,158.62,5916.0,139.2913,139.4936,139.2473,139.4936,5916.0
2017-04-03 12:00:00,158.57,158.6,158.16,158.38,9019.0,139.4496,139.476,139.089,139.2825,9019.0
2017-04-03 12:05:00,158.41,158.66,158.34,158.66,3300.0,139.3089,139.5287,139.2473,139.5287,3300.0
2017-04-03 12:10:00,158.66,158.92,158.65,158.81,10659.0,139.5287,139.7574,139.52,139.6607,10659.0
2017-04-03 12:15:00,158.86,159.14,158.84,159.07,7036.0,139.7046,139.9509,139.687,139.8893,7036.0
2017-04-03 12:20:00,159.03,159.16,158.93,159.16,5037.0,139.8541,139.9685,139.7662,139.9685,5037.0
2017-04-03 12:25:00,159.2,159.56,159.2,159.56,4800.0,140.0036,140.3202,140.0036,140.3202,4800.0
2017-04-03 12:30:00,159.56,159.56,159.31,159.41,8866.0,140.3202,140.3202,140.1004,140.1883,8866.0
2017-04-03 12:35:00,159.39,159.46,159.37,159.37,3290.0,140.1707,140.2323,140.1531,140.1531,3290.0
2017-04-03 12:40:00,159.37,159.48,159.36,159.45,2050.0,140.1531,140.2499,140.1443,140.2235,2050.0
2017-04-03 12:45:00,159.45,159.52,159.35,159.51,4200.0,140.2235,140.285,140.1355,140.2763,4200.0
2017-04-03 12:50:00,159.51,159.53,159.41,159.53,6295.0,140.2763,140.2938,140.1883,140.2938,6295.0
2017-04-03 12:55:00,159.51,159.52,159.41,159.43,9198.0,140.2763,140.285,140.1883,140.2059,9198.0
2017-04-03 13:00:00,159.43,159.45,159.24,159.43,14751.0,140.2059,140.2235,140.0388,140.2059,14751.0
2017-04-03 13:05:00,159.41,159.5,159.32,159.33,8507.0,140.1883,140.2675,140.1092,140.118,8507.0
2017-04-03 13:10:00,159.31,159.48,159.31,159.47,7530.0,140.1004,140.2499,140.1004,140.2411,7530.0
2017-04-03 13:15:00,159.49,159.61,159.49,159.59,2700.0,140.2587,140.3642,140.2587,140.3466,2700.0
2017-04-03 13:20:00,159.64,159.69,159.51,159.57,5406.0,140.3906,140.4345,140.2763,140.329,5406.0
2017-04-03 13:25:00,159.58,159.58,159.4,159.49,5500.0,140.3378,140.3378,140.1795,140.2587,5500.0
2017-04-03 13:30:00,159.46,159.52,159.44,159.52,2000.0,140.2323,140.285,140.2147,140.285,2000.0
2017-04-03 13:35:00,159.5,159.53,159.31,159.36,6194.0,140.2675,140.2938,140.1004,140.1443,6194.0
2017-04-03 13:40:00,159.35,159.35,159.29,159.32,2100.0,140.1355,140.1355,140.0828,140.1092,2100.0
2017-04-03 13:45:00,159.31,159.56,159.29,159.44,10946.0,140.1004,140.3202,140.0828,140.2147,10946.0
2017-04-03 13:50:00,159.4,159.5,159.33,159.5,5245.0,140.1795,140.2675,140.118,140.2675,5245.0
2017-04-03 13:55:00,159.49,159.51,159.39,159.51,3200.0,140.2587,140.2763,140.1707,140.2763,3200.0
2017-04-03 14:00:00,159.53,159.6,159.36,159.45,7300.0,140.2938,140.3554,140.1443,140.2235,7300.0
2017-04-03 14:05:00,159.47,159.48,159.36,159.48,6711.0,140.2411,140.2499,140.1443,140.2499,6711.0
2017-04-03 14:10:00,159.51,159.53,159.38,159.53,1400.0,140.2763,140.2938,140.1619,140.2938,1400.0
2017-04-03 14:15:00,159.58,159.58,159.22,159.27,4523.0,140.3378,140.3378,140.0212,140.0652,4523.0
2017-04-03 14:20:00,159.3,159.45,159.26,159.44,6553.0,140.0916,140.2235,140.0564,140.2147,6553.0
2017-04-03 14:25:00,159.43,159.63,159.4,159.6,7305.0,140.2059,140.3818,140.1795,140.3554,7305.0
2017-04-03 14:30:00,159.57,159.61,159.51,159.51,2500.0,140.329,140.3642,140.2763,140.2763,2500.0
2017-04-03 14:35:00,159.53,159.65,159.51,159.56,5000.0,140.2938,140.3994,140.2763,140.3202,5000.0
2017-04-03 14:40:00,159.6,160.0,159.58,159.97,11260.0,140.3554,140.7072,140.3378,140.6808,11260.0
2017-04-03 14:45:00,159.99,160.03,159.87,160.0,17033.0,140.6984,140.7336,140.5928,140.7072,17033.0
2017-04-03 14:50:00,160.0,160.06,159.97,160.0,20484.0,140.7072,140.7599,140.6808,140.7072,20484.0
2017-04-03 14:55:00,160.0,160.03,159.72,159.72,19397.0,140.7072,140.7336,140.4609,140.4609,19397.0
2017-04-03 15:00:00,159.72,159.88,159.55,159.6,6696.0,140.4609,140.6016,140.3114,140.3554,6696.0
2017-04-03 15:05:00,159.58,159.58,159.32,159.45,14367.0,140.3378,140.3378,140.1092,140.2235,14367.0
2017-04-03 15:10:00,159.44,159.74,159.44,159.69,12267.0,140.2147,140.4785,140.2147,140.4345,12267.0
2017-04-03 15:15:00,159.71,159.71,159.48,159.49,11275.0,140.4521,140.4521,140.2499,140.2587,11275.0
2017-04-03 15:20:00,159.5,159.56,159.41,159.55,10787.0,140.2675,140.3202,140.1883,140.3114,10787.0
2017-04-03 15:25:00,159.57,159.59,159.42,159.48,9528.0,140.329,140.3466,140.1971,140.2499,9528.0
2017-04-03 15:30:00,159.47,159.47,159.26,159.32,25156.0,140.2411,140.2411,140.0564,140.1092,25156.0
2017-04-03 15:35:00,159.3,159.38,159.26,159.35,14661.0,140.0916,140.1619,140.0564,140.1355,14661.0
2017-04-03 15:40:00,159.37,159.39,159.3,159.37,18718.0,140.1531,140.1707,140.0916,140.1531,18718.0
2017-04-03 15:45:00,159.37,159.47,159.31,159.33,22840.0,140.1531,140.2411,140.1004,140.118,22840.0
2017-04-03 15:50:00,159.37,159.51,159.26,159.51,35053.0,140.1531,140.2763,140.0564,140.2763,35053.0
2017-04-03 15:55:00,159.52,159.65,159.52,159.61,49258.0,140.285,140.3994,140.285,140.3642,49258.0
2017-04-04 09:30:00,159.49,159.98,159.09,159.34,10325.0,140.2587,140.6896,139.9069,140.1268,10325.0
2017-04-04 09:35:00,159.55,159.58,158.84,158.97,9520.0,140.3114,140.3378,139.687,139.8014,9520.0
2017-04-04 09:40:00,158.98,159.6,158.98,159.53,3400.0,139.8102,140.3554,139.8102,140.2938,3400.0
2017-04-04 09:45:00,159.53,159.97,159.53,159.81,4000.0,140.2938,140.6808,140.2938,140.5401,4000.0
2017-04-04 09:50:00,159.78,159.9,159.61,159.61,2107.0,140.5137,140.6192,140.3642,140.3642,2107.0
2017-04-04 09:55:00,159.63,160.44,159.63,160.44,4259.0,140.3818,141.0941,140.3818,141.0941,4259.0
2017-04-04 10:00:00,160.31,160.32,159.61,159.64,5809.0,140.9798,140.9886,140.3642,140.3906,5809.0
2017-04-04 10:05:00,159.6,159.76,159.36,159.57,6900.0,140.3554,140.4961,140.1443,140.329,6900.0
2017-04-04 10:10:00,159.55,159.58,159.36,159.55,6142.0,140.3114,140.3378,140.1443,140.3114,6142.0
2017-04-04 10:15:00,159.56,159.67,159.43,159.5,4947.0,140.3202,140.417,140.2059,140.2675,4947.0
2017-04-04 10:20:00,159.49,159.88,159.48,159.74,6227.0,140.2587,140.6016,140.2499,140.4785,6227.0
2017-04-04 10:25:00,159.71,159.79,159.53,159.64,3978.0,140.4521,140.5225,140.2938,140.3906,3978.0
2017-04-04 10:30:00,159.6,160.1,159.57,159.92,3570.0,140.3554,140.7951,140.329,140.6368,3570.0
2017-04-04 10:35:00,159.89,160.02,159.77,159.77,3436.0,140.6104,140.7248,140.5049,140.5049,3436.0
2017-04-04 10:40:00,159.87,159.95,159.71,159.76,3400.0,140.5928,140.6632,140.4521,140.4961,3400.0
2017-04-04 10:45:00,159.71,159.83,159.63,159.63,1600.0,140.4521,140.5577,140.3818,140.3818,1600.0
2017-04-04 10:50:00,159.71,159.76,159.55,159.71,2300.0,140.4521,140.4961,140.3114,140.4521,2300.0
2017-04-04 10:55:00,159.71,159.94,159.7,159.76,3328.0,140.4521,140.6544,140.4433,140.4961,3328.0
2017-04-04 11:00:00,159.76,159.96,159.71,159.86,5400.0,140.4961,140.672,140.4521,140.584,5400.0
2017-04-04 11:05:00,159.91,160.21,159.81,160.15,5100.0,140.628,140.8918,140.5401,140.8391,5100.0
2017-04-04 11:10:00,160.12,160.12,159.98,160.05,4210.0,140.8127,140.8127,140.6896,140.7511,4210.0
2017-04-04 11:15:00,160.09,160.27,159.99,160.27,2403.0,140.7863,140.9446,140.6984,140.9446,2403.0
2017-04-04 11:20:00,160.29,160.45,160.25,160.39,2200.0,140.9622,141.1029,140.927,141.0501,2200.0
2017-04-04 11:25:00,160.39,160.51,160.34,160.35,3220.0,141.0501,141.1557,141.0062,141.015,3220.0
2017-04-04 11:30:00,160.32,160.32,160.1,160.25,3800.0,140.9886,140.9886,140.7951,140.927,3800.0
2017-04-04 11:35:00,160.18,160.25,160.05,160.16,2806.0,140.8655,140.927,140.7511,140.8479,2806.0
2017-04-04 11:40:00,160.15,160.25,159.93,159.93,1717.0,140.8391,140.927,140.6456,140.6456,1717.0
2017-04-04 11:45:00,159.97,160.25,159.97,160.18,5289.0,140.6808,140.927,140.6808,140.8655,5289.0
2017-04-04 11:50:00,160.19,160.21,160.01,160.01,3874.0,140.8743,140.8918,140.716,140.716,3874.0
2017-04-04 11:55:00,160.12,160.23,160.01,160.15,33407.0,140.8127,140.9094,140.716,140.8391,33407.0
2017-04-04 12:00:00,160.08,160.15,159.84,159.9,8585.0,140.7775,140.8391,140.5665,140.6192,8585.0
2017-04-04 12:05:00,159.85,159.93,159.75,159.81,6200.0,140.5753,140.6456,140.4873,140.5401,6200.0
2017-04-04 12:10:00,159.73,159.98,159.73,159.98,2459.0,140.4697,140.6896,140.4697,140.6896,2459.0
2017-04-04 12:15:00,160.0,160.13,159.98,160.13,1530.0,140.7072,140.8215,140.6896,140.8215,1530.0
2017-04-04 12:20:00,160.11,160.11,159.96,159.97,1871.0,140.8039,140.8039,140.672,140.6808,1871.0
2017-04-04 12:25:00,160.02,160.02,159.92,160.01,1000.0,140.7248,140.7248,140.6368,140.716,1000.0
2017-04-04 12:30:00,160.02,160.02,159.97,159.97,1200.0,140.7248,140.7248,140.6808,140.6808,1200.0
2017-04-04 12:35:00,160.06,160.14,160.05,160.14,5100.0,140.7599,140.8303,140.7511,140.8303,5100.0
2017-04-04 12:40:00,160.16,160.19,160.06,160.09,5800.0,140.8479,140.8743,140.7599,140.7863,5800.0
2017-04-04 12:45:00,160.11,160.14,159.9,160.01,6200.0,140.8039,140.8303,140.6192,140.716,6200.0
2017-04-04 12:50:00,159.96,160.01,159.92,159.97,5420.0,140.672,140.716,140.6368,140.6808,5420.0
2017-04-04 12:55:00,159.97,160.04,159.85,160.03,3970.0,140.6808,140.7423,140.5753,140.7336,3970.0
2017-04-04 13:00:00,159.99,160.07,159.95,160.07,3452.0,140.6984,140.7687,140.6632,140.7687,3452.0
2017-04-04 13:05:00,160.02,160.19,159.97,160.19,15309.0,140.7248,140.8743,140.6808,140.8743,15309.0
2017-04-04 13:10:00,160.19,160.35,160.1,160.35,6008.0,140.8743,141.015,140.7951,141.015,6008.0
2017-04-04 13:15:00,160.38,160.45,160.31,160.42,2900.0,141.0413,141.1029,140.9798,141.0765,2900.0
2017-04-04 13:20:00,160.43,160.47,160.41,160.45,1751.0,141.0853,141.1205,141.0677,141.1029,1751.0
2017-04-04 13:25:00,160.49,160.49,160.26,160.26,2436.0,141.1381,141.1381,140.9358,140.9358,2436.0
2017-04-04 13:30:00,160.28,160.34,160.21,160.33,6219.0,140.9534,141.0062,140.8918,140.9974,6219.0
2017-04-04 13:35:00,160.33,160.38,160.31,160.38,2249.0,140.9974,141.0413,140.9798,141.0413,2249.0
2017-04-04 13:40:00,160.38,160.47,160.37,160.47,700.0,141.0413,141.1205,141.0326,141.1205,700.0
2017-04-04 13:45:00,160.42,160.47,160.38,160.45,5605.0,141.0765,141.1205,141.0413,141.1029,5605.0
2017-04-04 13:50:00,160.43,160.53,160.35,160.53,4570.0,141.0853,141.1733,141.015,141.1733,4570.0
2017-04-04 13:55:00,160.51,160.63,160.51,160.62,2101.0,141.1557,141.2612,141.1557,141.2524,2101.0
2017-04-04 14:00:00,160.63,160.71,160.57,160.58,5689.0,141.2612,141.3316,141.2084,141.2172,5689.0
2017-04-04 14:05:00,160.6,160.81,160.6,160.75,15136.0,141.2348,141.4195,141.2348,141.3667,15136.0
2017-04-04 14:10:00,160.8,160.93,160.73,160.85,6821.0,141.4107,141.525,141.3491,141.4547,6821.0
2017-04-04 14:15:00,160.87,160.87,160.78,160.78,5430.0,141.4723,141.4723,141.3931,141.3931,5430.0
2017-04-04 14:20:00,160.81,160.81,160.66,160.8,1700.0,141.4195,141.4195,141.2876,141.4107,1700.0
2017-04-04 14:25:00,160.8,160.81,160.67,160.72,4200.0,141.4107,141.4195,141.2964,141.3404,4200.0
2017-04-04 14:30:00,160.71,160.73,160.67,160.73,2391.0,141.3316,141.3491,141.2964,141.3491,2391.0
2017-04-04 14:35:00,160.67,160.7,160.5,160.55,4601.0,141.2964,141.3228,141.1469,141.1908,4601.0
2017-04-04 14:40:00,160.58,160.58,160.47,160.47,3768.0,141.2172,141.2172,141.1205,141.1205,3768.0
2017-04-04 14:45:00,160.47,160.48,160.37,160.41,4122.0,141.1205,141.1293,141.0326,141.0677,4122.0
2017-04-04 14:50:00,160.43,160.46,160.39,160.44,3000.0,141.0853,141.1117,141.0501,141.0941,3000.0
2017-04-04 14:55:00,160.44,160.45,160.22,160.29,8600.0,141.0941,141.1029,140.9006,140.9622,8600.0
2017-04-04 15:00:00,160.3,160.36,160.3,160.36,5684.0,140.971,141.0238,140.971,141.0238,5684.0
2017-04-04 15:05:00,160.37,160.4,160.33,160.35,8264.0,141.0326,141.0589,140.9974,141.015,8264.0
2017-04-04 15:10:00,160.39,160.45,160.39,160.42,2617.0,141.0501,141.1029,141.0501,141.0765,2617.0
2017-04-04 15:15:00,160.43,160.43,160.29,160.3,11690.0,141.0853,141.0853,140.9622,140.971,11690.0
2017-04-04 15:20:00,160.29,160.31,160.16,160.28,10846.0,140.9622,140.9798,140.8479,140.9534,10846.0
2017-04-04 15:25:00,160.28,160.35,160.24,160.24,12132.0,140.9534,141.015,140.9182,140.9182,12132.0
2017-04-04 15:30:00,160.27,160.47,160.27,160.44,12022.0,140.9446,141.1205,140.9446,141.0941,12022.0
2017-04-04 15:35:00,160.45,160.57,160.41,160.47,10588.0,141.1029,141.2084,141.0677,141.1205,10588.0
2017-04-04 15:40:00,160.48,160.52,160.45,160.5,8048.0,141.1293,141.1645,141.1029,141.1469,8048.0
2017-04-04 15:45:00,160.5,160.5,160.33,160.39,24279.0,141.1469,141.1469,140.9974,141.0501,24279.0
2017-04-04 15:50:00,160.39,160.41,160.19,160.22,12686.0,141.0501,141.0677,140.8743,140.9006,12686.0
2017-04-04 15:55:00,160.21,160.31,160.14,160.25,69747.0,140.8918,140.9798,140.8303,140.927,69747.0
2017-04-05 09:30:00,160.98,161.49,160.94,161.41,12937.0,141.569,142.0175,141.5338,141.9472,12937.0
2017-04-05 09:35:00,161.31,161.39,160.92,161.25,12523.0,141.8592,141.9296,141.5162,141.8064,12523.0
2017-04-05 09:40:00,161.26,161.8,161.26,161.8,6163.0,141.8152,142.2901,141.8152,142.2901,6163.0
2017-04-05 09:45:00,161.7,162.35,161.7,162.15,9092.0,142.2022,142.7738,142.2022,142.5979,9092.0
2017-04-05 09:50:00,162.21,162.32,162.16,162.28,7300.0,142.6507,142.7474,142.6067,142.7122,7300.0
2017-04-05 09:55:00,162.29,162.58,162.25,162.53,4925.0,142.721,142.9761,142.6859,142.9321,4925.0
2017-04-05 10:00:00,162.49,163.14,162.33,163.07,7284.0,142.8969,143.4685,142.7562,143.407,7284.0
2017-04-05 10:05:00,163.0,163.05,162.55,162.75,5728.0,143.3454,143.3894,142.9497,143.1256,5728.0
2017-04-05 10:10:00,162.75,162.76,162.46,162.54,5522.0,143.1256,143.1344,142.8705,142.9409,5522.0
2017-04-05 10:15:00,162.54,162.9,162.54,162.8,14251.0,142.9409,143.2575,142.9409,143.1695,14251.0
2017-04-05 10:20:00,162.73,162.93,162.64,162.67,5900.0,143.108,143.2839,143.0288,143.0552,5900.0
2017-04-05 10:25:00,162.76,162.8,162.54,162.59,6139.0,143.1344,143.1695,142.9409,142.9849,6139.0
2017-04-05 10:30:00,162.46,162.51,162.03,162.03,15136.0,142.8705,142.9145,142.4924,142.4924,15136.0
2017-04-05 10:35:00,162.02,162.02,161.82,161.82,5479.0,142.4836,142.4836,142.3077,142.3077,5479.0
2017-04-05 10:40:00,161.89,162.12,161.89,161.97,5868.0,142.3693,142.5715,142.3693,142.4396,5868.0
2017-04-05 10:45:00,161.92,162.11,161.76,161.77,5121.0,142.3957,142.5627,142.2549,142.2637,5121.0
2017-04-05 10:50:00,161.71,161.8,161.67,161.8,5400.0,142.211,142.2901,142.1758,142.2901,5400.0
2017-04-05 10:55:00,161.89,162.01,161.86,161.97,5401.0,142.3693,142.4748,142.3429,142.4396,5401.0
2017-04-05 11:00:00,161.94,161.99,161.61,161.62,5645.0,142.4132,142.4572,142.123,142.1318,5645.0
2017-04-05 11:05:00,161.6,161.6,161.04,161.04,6983.0,142.1142,142.1142,141.6218,141.6218,6983.0
2017-04-05 11:10:00,161.06,161.2,160.99,161.2,11368.0,141.6394,141.7625,141.5778,141.7625,11368.0
2017-04-05 11:15:00,161.21,161.25,160.97,161.01,5904.0,141.7713,141.8064,141.5602,141.5954,5904.0
2017-04-05 11:20:00,160.97,161.06,160.79,160.83,5119.0,141.5602,141.6394,141.4019,141.4371,5119.0
2017-04-05 11:25:00,160.83,160.86,160.63,160.71,7658.0,141.4371,141.4635,141.2612,141.3316,7658.0
2017-04-05 11:30:00,160.64,161.27,160.6,161.14,8164.0,141.27,141.824,141.2348,141.7097,8164.0
2017-04-05 11:35:00,161.09,161.32,161.06,161.3,4972.0,141.6657,141.868,141.6394,141.8504,4972.0
2017-04-05 11:40:00,161.35,161.49,161.29,161.36,6629.0,141.8944,142.0175,141.8416,141.9032,6629.0
2017-04-05 11:45:00,161.35,161.43,161.23,161.26,3072.0,141.8944,141.9647,141.7889,141.8152,3072.0
2017-04-05 11:50:00,161.27,161.43,161.26,161.34,3972.0,141.824,141.9647,141.8152,141.8856,3972.0
2017-04-05 11:55:00,161.31,161.4,161.23,161.23,3106.0,141.8592,141.9384,141.7889,141.7889,3106.0
2017-04-05 12:00:00,161.16,161.29,161.08,161.23,4161.0,141.7273,141.8416,141.6569,141.7889,4161.0
2017-04-05 12:05:00,161.28,161.41,161.26,161.32,3600.0,141.8328,141.9472,141.8152,141.868,3600.0
2017-04-05 12:10:00,161.31,161.46,161.28,161.41,4102.0,141.8592,141.9911,141.8328,141.9472,4102.0
2017-04-05 12:15:00,161.41,161.51,161.38,161.4,7549.0,141.9472,142.0351,141.9208,141.9384,7549.0
2017-04-05 12:20:00,161.43,161.62,161.43,161.62,7437.0,141.9647,142.1318,141.9647,142.1318,7437.0
2017-04-05 12:25:00,161.65,161.68,161.52,161.56,2582.0,142.1582,142.1846,142.0439,142.0791,2582.0
2017-04-05 12:30:00,161.53,161.66,161.52,161.65,2381.0,142.0527,142.167,142.0439,142.1582,2381.0
2017-04-05 12:35:00,161.63,161.72,161.62,161.68,2784.0,142.1406,142.2198,142.1318,142.1846,2784.0
2017-04-05 12:40:00,161.73,161.76,161.65,161.76,2832.0,142.2286,142.2549,142.1582,142.2549,2832.0
2017-04-05 12:45:00,161.8,161.85,161.76,161.85,2320.0,142.2901,142.3341,142.2549,142.3341,2320.0
2017-04-05 12:50:00,161.75,161.94,161.75,161.93,11689.0,142.2462,142.4132,142.2462,142.4044,11689.0
2017-04-05 12:55:00,161.95,161.95,161.76,161.92,5137.0,142.422,142.422,142.2549,142.3957,5137.0
2017-04-05 13:00:00,161.93,162.02,161.8,161.94,3674.0,142.4044,142.4836,142.2901,142.4132,3674.0
2017-04-05 13:05:00,162.05,162.06,161.88,162.0,3123.0,142.51,142.5188,142.3605,142.466,3123.0
2017-04-05 13:10:00,162.07,162.08,162.02,162.03,1095.0,142.5276,142.5364,142.4836,142.4924,1095.0
2017-04-05 13:15:00,162.03,162.03,161.88,161.88,3522.0,142.4924,142.4924,142.3605,142.3605,3522.0
2017-04-05 13:20:00,161.9,161.99,161.78,161.97,3216.0,142.3781,142.4572,142.2725,142.4396,3216.0
2017-04-05 13:25:00,161.92,162.02,161.86,161.87,2052.0,142.3957,142.4836,142.3429,142.3517,2052.0
2017-04-05 13:30:00,161.91,162.07,161.87,162.07,2618.0,142.3869,142.5276,142.3517,142.5276,2618.0
2017-04-05 13:35:00,162.07,162.17,162.0,162.0,2884.0,142.5276,142.6155,142.466,142.466,2884.0
2017-04-05 13:40:00,161.97,162.0,161.93,161.94,1356.0,142.4396,142.466,142.4044,142.4132,1356.0
2017-04-05 13:45:00,162.0,162.05,161.97,162.04,3375.0,142.466,142.51,142.4396,142.5012,3375.0
2017-04-05 13:50:00,162.05,162.05,161.95,161.95,1000.0,142.51,142.51,142.422,142.422,1000.0
2017-04-05 13:55:00,162.01,162.12,162.01,162.09,4270.0,142.4748,142.5715,142.4748,142.5452,4270.0
2017-04-05 14:00:00,162.02,162.05,161.79,161.98,10190.0,142.4836,142.51,142.2813,142.4484,10190.0
2017-04-05 14:05:00,161.98,162.09,161.91,161.94,5300.0,142.4484,142.5452,142.3869,142.4132,5300.0
2017-04-05 14:10:00,161.94,162.09,161.84,161.84,4163.0,142.4132,142.5452,142.3253,142.3253,4163.0
2017-04-05 14:15:00,161.93,161.93,161.8,161.83,4391.0,142.4044,142.4044,142.2901,142.3165,4391.0
2017-04-05 14:20:00,161.85,161.91,161.71,161.71,7166.0,142.3341,142.3869,142.211,142.211,7166.0
2017-04-05 14:25:00,161.73,161.8,161.7,161.8,2614.0,142.2286,142.2901,142.2022,142.2901,2614.0
2017-04-05 14:30:00,161.8,161.83,161.64,161.64,9104.0,142.2901,142.3165,142.1494,142.1494,9104.0
2017-04-05 14:35:00,161.64,161.64,161.23,161.32,8266.0,142.1494,142.1494,141.7889,141.868,8266.0
2017-04-05 14:40:00,161.21,161.35,161.13,161.35,7057.0,141.7713,141.8944,141.7009,141.8944,7057.0
2017-04-05 14:45:00,161.36,161.38,160.97,160.97,5557.0,141.9032,141.9208,141.5602,141.5602,5557.0
2017-04-05 14:50:00,161.02,161.03,160.74,160.74,8748.0,141.6042,141.613,141.3579,141.3579,8748.0
2017-04-05 14:55:00,160.83,160.88,160.77,160.78,7632.0,141.4371,141.4811,141.3843,141.3931,7632.0
2017-04-05 15:00:00,160.81,161.14,160.76,161.06,9407.0,141.4195,141.7097,141.3755,141.6394,9407.0
2017-04-05 15:05:00,161.11,161.11,160.84,160.84,6800.0,141.6833,141.6833,141.4459,141.4459,6800.0
2017-04-05 15:10:00,160.9,160.9,160.43,160.46,5600.0,141.4986,141.4986,141.0853,141.1117,5600.0
2017-04-05 15:15:00,160.44,160.5,160.34,160.46,6481.0,141.0941,141.1469,141.0062,141.1117,6481.0
2017-04-05 15:20:00,160.42,160.42,159.83,159.92,23233.0,141.0765,141.0765,140.5577,140.6368,23233.0
2017-04-05 15:25:00,159.93,160.04,159.82,160.02,6017.0,140.6456,140.7423,140.5489,140.7248,6017.0
2017-04-05 15:30:00,160.09,160.09,159.6,159.73,22803.0,140.7863,140.7863,140.3554,140.4697,22803.0
2017-04-05 15:35:00,159.73,160.1,159.67,160.03,21667.0,140.4697,140.7951,140.417,140.7336,21667.0
2017-04-05 15:40:00,160.06,160.11,159.92,160.02,18881.0,140.7599,140.8039,140.6368,140.7248,18881.0
2017-04-05 15:45:00,160.03,160.11,159.76,159.81,20428.0,140.7336,140.8039,140.4961,140.5401,20428.0
2017-04-05 15:50:00,159.8,160.19,159.77,160.14,23912.0,140.5313,140.8743,140.5049,140.8303,23912.0
2017-04-05 15:55:00,160.12,160.14,159.71,159.82,59722.0,140.8127,140.8303,140.4521,140.5489,59722.0
2017-04-06 09:30:00,160.13,160.3,159.8,159.97,17664.0,140.8215,140.971,140.5313,140.6808,17664.0
2017-04-06 09:35:00,159.93,160.68,159.93,160.68,2636.0,140.6456,141.3052,140.6456,141.3052,2636.0
2017-04-06 09:40:00,160.81,160.9,160.21,160.21,7400.0,141.4195,141.4986,140.8918,140.8918,7400.0
2017-04-06 09:45:00,160.2,160.37,159.63,159.77,10750.0,140.8831,141.0326,140.3818,140.5049,10750.0
2017-04-06 09:50:00,159.9,160.23,159.75,160.22,14969.0,140.6192,140.9094,140.4873,140.9006,14969.0
2017-04-06 09:55:00,160.27,160.39,160.01,160.01,4362.0,140.9446,141.0501,140.716,140.716,4362.0
2017-04-06 10:00:00,160.13,160.39,160.05,160.23,6506.0,140.8215,141.0501,140.7511,140.9094,6506.0
2017-04-06 10:05:00,160.33,160.34,160.02,160.11,14688.0,140.9974,141.0062,140.7248,140.8039,14688.0
2017-04-06 10:10:00,160.11,160.4,159.88,160.06,6100.0,140.8039,141.0589,140.6016,140.7599,6100.0
2017-04-06 10:15:00,160.17,160.35,159.87,159.9,3200.0,140.8567,141.015,140.5928,140.6192,3200.0
2017-04-06 10:20:00,159.88,160.16,159.81,159.98,8820.0,140.6016,140.8479,140.5401,140.6896,8820.0
2017-04-06 10:25:00,160.0,160.2,159.78,160.07,18495.0,140.7072,140.8831,140.5137,140.7687,18495.0
2017-04-06 10:30:00,160.11,160.29,160.11,160.21,2853.0,140.8039,140.9622,140.8039,140.8918,2853.0
2017-04-06 10:35:00,160.21,160.47,160.17,160.38,4977.0,140.8918,141.1205,140.8567,141.0413,4977.0
2017-04-06 10:40:00,160.36,160.36,159.72,160.02,6819.0,141.0238,141.0238,140.4609,140.7248,6819.0
2017-04-06 10:45:00,160.14,160.44,160.09,160.32,4636.0,140.8303,141.0941,140.7863,140.9886,4636.0
2017-04-06 10:50:00,160.25,160.34,160.0,160.14,4527.0,140.927,141.0062,140.7072,140.8303,4527.0
2017-04-06 10:55:00,160.21,160.36,160.16,160.16,3392.0,140.8918,141.0238,140.8479,140.8479,3392.0
2017-04-06 11:00:00,160.15,160.38,160.07,160.07,4429.0,140.8391,141.0413,140.7687,140.7687,4429.0
2017-04-06 11:05:00,160.09,160.18,160.04,160.18,2333.0,140.7863,140.8655,140.7423,140.8655,2333.0
2017-04-06 11:10:00,160.34,160.5,160.34,160.35,4063.0,141.0062,141.1469,141.0062,141.015,4063.0
2017-04-06 11:15:00,160.38,160.4,160.28,160.4,1700.0,141.0413,141.0589,140.9534,141.0589,1700.0
2017-04-06 11:20:00,160.47,160.76,160.44,160.63,13940.0,141.1205,141.3755,141.0941,141.2612,13940.0
2017-04-06 11:25:00,160.66,160.92,160.62,160.83,3251.0,141.2876,141.5162,141.2524,141.4371,3251.0
2017-04-06 11:30:00,160.82,160.82,160.67,160.67,6327.0,141.4283,141.4283,141.2964,141.2964,6327.0
2017-04-06 11:35:00,160.75,160.75,160.56,160.62,2751.0,141.3667,141.3667,141.1996,141.2524,2751.0
2017-04-06 11:40:00,160.65,160.71,160.64,160.67,3420.0,141.2788,141.3316,141.27,141.2964,3420.0
2017-04-06 11:45:00,160.65,160.78,160.63,160.72,1500.0,141.2788,141.3931,141.2612,141.3404,1500.0
2017-04-06 11:50:00,160.81,160.83,160.71,160.77,4400.0,141.4195,141.4371,141.3316,141.3843,4400.0
2017-04-06 11:55:00,160.77,160.94,160.75,160.93,2138.0,141.3843,141.5338,141.3667,141.525,2138.0
2017-04-06 12:00:00,160.98,161.03,160.89,160.89,4177.0,141.569,141.613,141.4899,141.4899,4177.0
2017-04-06 12:05:00,160.93,160.94,160.57,160.57,3900.0,141.525,141.5338,141.2084,141.2084,3900.0
2017-04-06 12:10:00,160.62,160.68,160.57,160.58,4416.0,141.2524,141.3052,141.2084,141.2172,4416.0
2017-04-06 12:15:00,160.57,160.7,160.5,160.7,4659.0,141.2084,141.3228,141.1469,141.3228,4659.0
2017-04-06 12:20:00,160.66,160.81,160.59,160.59,2922.0,141.2876,141.4195,141.226,141.226,2922.0
2017-04-06 12:25:00,160.65,160.65,160.57,160.57,4830.0,141.2788,141.2788,141.2084,141.2084,4830.0
2017-04-06 12:30:00,160.61,160.71,160.52,160.52,2700.0,141.2436,141.3316,141.1645,141.1645,2700.0
2017-04-06 12:35:00,160.51,160.51,160.23,160.31,9080.0,141.1557,141.1557,140.9094,140.9798,9080.0
2017-04-06 12:40:00,160.32,160.34,160.2,160.33,3950.0,140.9886,141.0062,140.8831,140.9974,3950.0
2017-04-06 12:45:00,160.31,160.63,160.28,160.52,3991.0,140.9798,141.2612,140.9534,141.1645,3991.0
2017-04-06 12:50:00,160.5,160.69,160.5,160.69,1825.0,141.1469,141.314,141.1469,141.314,1825.0
2017-04-06 12:55:00,160.7,160.88,160.7,160.76,3343.0,141.3228,141.4811,141.3228,141.3755,3343.0
2017-04-06 13:00:00,160.8,160.95,160.77,160.83,4159.0,141.4107,141.5426,141.3843,141.4371,4159.0
2017-04-06 13:05:00,160.87,160.9,160.8,160.86,3399.0,141.4723,141.4986,141.4107,141.4635,3399.0
2017-04-06 13:10:00,160.96,160.96,160.87,160.93,7280.0,141.5514,141.5514,141.4723,141.525,7280.0
2017-04-06 13:15:00,160.95,161.28,160.95,161.22,2120.0,141.5426,141.8328,141.5426,141.7801,2120.0
2017-04-06 13:20:00,161.16,161.28,161.15,161.23,2800.0,141.7273,141.8328,141.7185,141.7889,2800.0
2017-04-06 13:25:00,161.18,161.42,161.18,161.3,8551.0,141.7449,141.9559,141.7449,141.8504,8551.0
2017-04-06 13:30:00,161.25,161.35,161.14,161.33,2448.0,141.8064,141.8944,141.7097,141.8768,2448.0
2017-04-06 13:35:00,161.31,161.31,160.98,160.98,1901.0,141.8592,141.8592,141.569,141.569,1901.0
2017-04-06 13:40:00,161.06,161.1,160.94,161.04,3000.0,141.6394,141.6745,141.5338,141.6218,3000.0
2017-04-06 13:45:00,161.04,161.04,160.87,160.96,1130.0,141.6218,141.6218,141.4723,141.5514,1130.0
2017-04-06 13:50:00,160.94,161.08,160.93,161.05,881.0,141.5338,141.6569,141.525,141.6306,881.0
2017-04-06 13:55:00,160.97,160.99,160.89,160.9,4950.0,141.5602,141.5778,141.4899,141.4986,4950.0
2017-04-06 14:00:00,160.89,160.94,160.85,160.86,3322.0,141.4899,141.5338,141.4547,141.4635,3322.0
2017-04-06 14:05:00,160.88,160.97,160.75,160.89,2355.0,141.4811,141.5602,141.3667,141.4899,2355.0
2017-04-06 14:10:00,160.85,160.85,160.69,160.79,2840.0,141.4547,141.4547,141.314,141.4019,2840.0
2017-04-06 14:15:00,160.76,160.93,160.75,160.86,7223.0,141.3755,141.525,141.3667,141.4635,7223.0
2017-04-06 14:20:00,160.86,160.93,160.79,160.8,2191.0,141.4635,141.525,141.4019,141.4107,2191.0
2017-04-06 14:25:00,160.78,160.78,160.42,160.54,7100.0,141.3931,141.3931,141.0765,141.1821,7100.0
2017-04-06 14:30:00,160.53,160.55,160.46,160.53,4709.0,141.1733,141.1908,141.1117,141.1733,4709.0
2017-04-06 14:35:00,160.52,160.6,160.44,160.59,3305.0,141.1645,141.2348,141.0941,141.226,3305.0
2017-04-06 14:40:00,160.53,160.62,160.47,160.6,2592.0,141.1733,141.2524,141.1205,141.2348,2592.0
2017-04-06 14:45:00,160.63,160.63,160.21,160.28,5352.0,141.2612,141.2612,140.8918,140.9534,5352.0
2017-04-06 14:50:00,160.24,160.38,160.04,160.12,5836.0,140.9182,141.0413,140.7423,140.8127,5836.0
2017-04-06 14:55:00,160.18,160.18,159.91,160.06,3066.0,140.8655,140.8655,140.628,140.7599,3066.0
2017-04-06 15:00:00,160.08,160.11,159.99,160.1,3839.0,140.7775,140.8039,140.6984,140.7951,3839.0
2017-04-06 15:05:00,160.07,160.07,159.88,160.02,11679.0,140.7687,140.7687,140.6016,140.7248,11679.0
2017-04-06 15:10:00,160.13,160.2,159.93,159.93,16829.0,140.8215,140.8831,140.6456,140.6456,16829.0
2017-04-06 15:15:00,159.93,160.33,159.92,160.31,11860.0,140.6456,140.9974,140.6368,140.9798,11860.0
2017-04-06 15:20:00,160.3,160.3,160.01,160.01,8154.0,140.971,140.971,140.716,140.716,8154.0
2017-04-06 15:25:00,160.05,160.2,160.0,160.12,10497.0,140.7511,140.8831,140.7072,140.8127,10497.0
2017-04-06 15:30:00,160.07,160.11,159.86,160.07,19128.0,140.7687,140.8039,140.584,140.7687,19128.0
2017-04-06 15:35:00,160.03,160.38,160.03,160.34,11034.0,140.7336,141.0413,140.7336,141.0062,11034.0
2017-04-06 15:40:00,160.4,160.42,160.3,160.35,14001.0,141.0589,141.0765,140.971,141.015,14001.0
2017-04-06 15:45:00,160.32,160.36,159.95,160.12,32905.0,140.9886,141.0238,140.6632,140.8127,32905.0
2017-04-06 15:50:00,160.15,160.26,160.09,160.09,21890.0,140.8391,140.9358,140.7863,140.7863,21890.0
2017-04-06 15:55:00,160.08,160.34,160.06,160.23,47899.0,140.7775,141.0062,140.7599,140.9094,47899.0
2017-04-07 09:30:00,160.28,160.58,160.19,160.49,8100.0,140.9534,141.2172,140.8743,141.1381,8100.0
2017-04-07 09:35:00,160.42,160.93,160.19,160.79,5204.0,141.0765,141.525,140.8743,141.4019,5204.0
2017-04-07 09:40:00,160.8,160.87,160.59,160.63,5050.0,141.4107,141.4723,141.226,141.2612,5050.0
2017-04-07 09:45:00,160.75,160.9,160.61,160.9,10111.0,141.3667,141.4986,141.2436,141.4986,10111.0
2017-04-07 09:50:00,160.88,161.1,160.59,160.69,11214.0,141.4811,141.6745,141.226,141.314,11214.0
2017-04-07 09:55:00,160.63,160.68,160.21,160.38,10002.0,141.2612,141.3052,140.8918,141.0413,10002.0
2017-04-07 10:00:00,160.36,160.54,160.35,160.43,2865.0,141.0238,141.1821,141.015,141.0853,2865.0
2017-04-07 10:05:00,160.59,160.83,160.45,160.64,5900.0,141.226,141.4371,141.1029,141.27,5900.0
2017-04-07 10:10:00,160.66,160.86,160.49,160.53,5051.0,141.2876,141.4635,141.1381,141.1733,5051.0
2017-04-07 10:15:00,160.49,160.82,160.49,160.68,5637.0,141.1381,141.4283,141.1381,141.3052,5637.0
2017-04-07 10:20:00,160.67,160.93,160.66,160.86,3223.0,141.2964,141.525,141.2876,141.4635,3223.0
2017-04-07 10:25:00,160.93,161.1,160.87,160.92,4700.0,141.525,141.6745,141.4723,141.5162,4700.0
2017-04-07 10:30:00,160.95,161.06,160.77,161.06,9389.0,141.5426,141.6394,141.3843,141.6394,9389.0
2017-04-07 10:35:00,161.05,161.35,161.0,161.35,4800.0,141.6306,141.8944,141.5866,141.8944,4800.0
2017-04-07 10:40:00,161.26,161.32,161.18,161.21,8884.0,141.8152,141.868,141.7449,141.7713,8884.0
2017-04-07 10:45:00,161.21,161.33,161.11,161.14,8900.0,141.7713,141.8768,141.6833,141.7097,8900.0
2017-04-07 10:50:00,161.14,161.14,160.74,160.77,8196.0,141.7097,141.7097,141.3579,141.3843,8196.0
2017-04-07 10:55:00,160.73,160.86,160.62,160.76,5907.0,141.3491,141.4635,141.2524,141.3755,5907.0
2017-04-07 11:00:00,160.81,161.11,160.76,161.03,15533.0,141.4195,141.6833,141.3755,141.613,15533.0
2017-04-07 11:05:00,161.05,161.06,160.8,160.89,11997.0,141.6306,141.6394,141.4107,141.4899,11997.0
2017-04-07 11:10:00,160.89,161.04,160.84,160.92,5293.0,141.4899,141.6218,141.4459,141.5162,5293.0
2017-04-07 11:15:00,160.91,161.15,160.86,161.15,3891.0,141.5074,141.7185,141.4635,141.7185,3891.0
2017-04-07 11:20:00,161.14,161.31,161.07,161.31,4649.0,141.7097,141.8592,141.6481,141.8592,4649.0
2017-04-07 11:25:00,161.28,161.33,161.07,161.08,5900.0,141.8328,141.8768,141.6481,141.6569,5900.0
2017-04-07 11:30:00,161.04,161.06,160.9,160.97,7647.0,141.6218,141.6394,141.4986,141.5602,7647.0
2017-04-07 11:35:00,160.97,160.98,160.82,160.9,2841.0,141.5602,141.569,141.4283,141.4986,2841.0
2017-04-07 11:40:00,160.85,160.86,160.69,160.69,1500.0,141.4547,141.4635,141.314,141.314,1500.0
2017-04-07 11:45:00,160.81,160.91,160.67,160.88,5678.0,141.4195,141.5074,141.2964,141.4811,5678.0
2017-04-07 11:50:00,160.88,161.2,160.8,161.07,5357.0,141.4811,141.7625,141.4107,141.6481,5357.0
2017-04-07 11:55:00,161.07,161.2,161.06,161.16,4497.0,141.6481,141.7625,141.6394,141.7273,4497.0
2017-04-07 12:00:00,161.2,161.34,161.19,161.28,3267.0,141.7625,141.8856,141.7537,141.8328,3267.0
2017-04-07 12:05:00,161.34,161.49,161.34,161.46,2624.0,141.8856,142.0175,141.8856,141.9911,2624.0
2017-04-07 12:10:00,161.49,161.5,161.34,161.39,5732.0,142.0175,142.0263,141.8856,141.9296,5732.0
2017-04-07 12:15:00,161.39,161.47,161.32,161.32,5016.0,141.9296,141.9999,141.868,141.868,5016.0
2017-04-07 12:20:00,161.31,161.31,161.26,161.28,1716.0,141.8592,141.8592,141.8152,141.8328,1716.0
2017-04-07 12:25:00,161.3,161.36,161.25,161.26,3575.0,141.8504,141.9032,141.8064,141.8152,3575.0
2017-04-07 12:30:00,161.26,161.33,161.26,161.31,800.0,141.8152,141.8768,141.8152,141.8592,800.0
2017-04-07 12:35:00,161.25,161.25,161.05,161.09,3421.0,141.8064,141.8064,141.6306,141.6657,3421.0
2017-04-07 12:40:00,161.14,161.18,161.08,161.08,1500.0,141.7097,141.7449,141.6569,141.6569,1500.0
2017-04-07 12:45:00,161.11,161.28,161.03,161.28,2032.0,141.6833,141.8328,141.613,141.8328,2032.0
2017-04-07 12:50:00,161.28,161.43,161.18,161.35,4498.0,141.8328,141.9647,141.7449,141.8944,4498.0
2017-04-07 12:55:00,161.39,161.47,161.38,161.41,2018.0,141.9296,141.9999,141.9208,141.9472,2018.0
2017-04-07 13:00:00,161.36,161.42,161.21,161.29,2606.0,141.9032,141.9559,141.7713,141.8416,2606.0
2017-04-07 13:05:00,161.25,161.34,161.22,161.34,3516.0,141.8064,141.8856,141.7801,141.8856,3516.0
2017-04-07 13:10:00,161.34,161.51,161.28,161.4,5550.0,141.8856,142.0351,141.8328,141.9384,5550.0
2017-04-07 13:15:00,161.4,161.41,161.27,161.27,1050.0,141.9384,141.9472,141.824,141.824,1050.0
2017-04-07 13:20:00,161.28,161.34,161.24,161.33,1961.0,141.8328,141.8856,141.7976,141.8768,1961.0
2017-04-07 13:25:00,161.34,161.5,161.16,161.5,5014.0,141.8856,142.0263,141.7273,142.0263,5014.0
2017-04-07 13:30:00,161.48,161.58,161.31,161.31,3998.0,142.0087,142.0967,141.8592,141.8592,3998.0
2017-04-07 13:35:00,161.32,161.34,161.24,161.33,3400.0,141.868,141.8856,141.7976,141.8768,3400.0
2017-04-07 13:40:00,161.35,161.35,161.22,161.29,3528.0,141.8944,141.8944,141.7801,141.8416,3528.0
2017-04-07 13:45:00,161.27,161.4,161.22,161.27,2810.0,141.824,141.9384,141.7801,141.824,2810.0
2017-04-07 13:50:00,161.29,161.39,161.28,161.33,2100.0,141.8416,141.9296,141.8328,141.8768,2100.0
2017-04-07 13:55:00,161.38,161.39,161.2,161.2,2100.0,141.9208,141.9296,141.7625,141.7625,2100.0
2017-04-07 14:00:00,161.28,161.5,161.24,161.38,5439.0,141.8328,142.0263,141.7976,141.9208,5439.0
2017-04-07 14:05:00,161.37,161.52,161.37,161.51,2163.0,141.912,142.0439,141.912,142.0351,2163.0
2017-04-07 14:10:00,161.51,161.62,161.48,161.53,10590.0,142.0351,142.1318,142.0087,142.0527,10590.0
2017-04-07 14:15:00,161.54,161.54,161.41,161.47,3210.0,142.0615,142.0615,141.9472,141.9999,3210.0
2017-04-07 14:20:00,161.45,161.58,161.42,161.52,5073.0,141.9823,142.0967,141.9559,142.0439,5073.0
2017-04-07 14:25:00,161.46,161.48,161.28,161.28,3111.0,141.9911,142.0087,141.8328,141.8328,3111.0
2017-04-07 14:30:00,161.27,161.33,161.24,161.27,5280.0,141.824,141.8768,141.7976,141.824,5280.0
2017-04-07 14:35:00,161.27,161.37,161.21,161.27,1400.0,141.824,141.912,141.7713,141.824,1400.0
2017-04-07 14:40:00,161.23,161.28,161.04,161.04,5000.0,141.7889,141.8328,141.6218,141.6218,5000.0
2017-04-07 14:45:00,161.1,161.33,161.1,161.27,3501.0,141.6745,141.8768,141.6745,141.824,3501.0
2017-04-07 14:50:00,161.25,161.25,161.11,161.15,2562.0,141.8064,141.8064,141.6833,141.7185,2562.0
2017-04-07 14:55:00,161.18,161.22,160.94,160.94,4402.0,141.7449,141.7801,141.5338,141.5338,4402.0
2017-04-07 15:00:00,160.96,161.12,160.93,161.1,4489.0,141.5514,141.6921,141.525,141.6745,4489.0
2017-04-07 15:05:00,161.08,161.13,160.86,160.87,53210.0,141.6569,141.7009,141.4635,141.4723,53210.0
2017-04-07 15:10:00,160.89,161.17,160.88,161.16,14221.0,141.4899,141.7361,141.4811,141.7273,14221.0
2017-04-07 15:15:00,161.14,161.23,161.1,161.23,11987.0,141.7097,141.7889,141.6745,141.7889,11987.0
2017-04-07 15:20:00,161.21,161.29,161.18,161.29,15420.0,141.7713,141.8416,141.7449,141.8416,15420.0
2017-04-07 15:25:00,161.27,161.27,160.92,161.01,22535.0,141.824,141.824,141.5162,141.5954,22535.0
2017-04-07 15:30:00,161.0,161.04,160.86,160.94,20024.0,141.5866,141.6218,141.4635,141.5338,20024.0
2017-04-07 15:35:00,160.95,161.07,160.92,161.07,20147.0,141.5426,141.6481,141.5162,141.6481,20147.0
2017-04-07 15:40:00,161.02,161.05,160.98,160.98,25532.0,141.6042,141.6306,141.569,141.569,25532.0
2017-04-07 15:45:00,160.98,161.11,160.96,161.09,31348.0,141.569,141.6833,141.5514,141.6657,31348.0
2017-04-07 15:50:00,161.08,161.19,161.08,161.16,44794.0,141.6569,141.7537,141.6569,141.7273,44794.0
2017-04-07 15:55:00,161.15,161.32,161.04,161.06,86483.0,141.7185,141.868,141.6218,141.6394,86483.0
2017-04-10 09:30:00,161.23,161.98,160.97,161.96,11020.0,141.7889,142.4484,141.5602,142.4308,11020.0
2017-04-10 09:35:00,161.95,162.1,161.85,161.95,2971.0,142.422,142.554,142.3341,142.422,2971.0
2017-04-10 09:40:00,162.11,162.4,162.05,162.4,3006.0,142.5627,142.8178,142.51,142.8178,3006.0
2017-04-10 09:45:00,162.2,162.45,162.19,162.32,3875.0,142.6419,142.8617,142.6331,142.7474,3875.0
2017-04-10 09:50:00,162.28,162.36,162.22,162.36,1400.0,142.7122,142.7826,142.6595,142.7826,1400.0
2017-04-10 09:55:00,162.28,162.29,161.97,162.13,11140.0,142.7122,142.721,142.4396,142.5803,11140.0
2017-04-10 10:00:00,162.27,162.36,162.12,162.36,1644.0,142.7035,142.7826,142.5715,142.7826,1644.0
2017-04-10 10:05:00,162.59,162.64,162.43,162.58,2201.0,142.9849,143.0288,142.8442,142.9761,2201.0
2017-04-10 10:10:00,162.49,162.63,162.39,162.63,2305.0,142.8969,143.02,142.809,143.02,2305.0
2017-04-10 10:15:00,162.51,162.53,162.25,162.52,13947.0,142.9145,142.9321,142.6859,142.9233,13947.0
2017-04-10 10:20:00,162.48,162.48,162.11,162.16,3659.0,142.8881,142.8881,142.5627,142.6067,3659.0
2017-04-10 10:25:00,162.11,162.33,162.11,162.33,1400.0,142.5627,142.7562,142.5627,142.7562,1400.0
2017-04-10 10:30:00,162.35,162.58,162.35,162.47,3310.0,142.7738,142.9761,142.7738,142.8793,3310.0
2017-04-10 10:35:00,162.45,162.58,162.34,162.34,3885.0,142.8617,142.9761,142.765,142.765,3885.0
2017-04-10 10:40:00,162.32,162.43,162.28,162.43,4500.0,142.7474,142.8442,142.7122,142.8442,4500.0
2017-04-10 10:45:00,162.52,162.57,162.42,162.43,9804.0,142.9233,142.9673,142.8354,142.8442,9804.0
2017-04-10 10:50:00,162.41,162.45,162.28,162.29,4216.0,142.8266,142.8617,142.7122,142.721,4216.0
2017-04-10 10:55:00,162.31,162.31,162.08,162.09,4244.0,142.7386,142.7386,142.5364,142.5452,4244.0
2017-04-10 11:00:00,162.12,162.23,162.1,162.12,4269.0,142.5715,142.6683,142.554,142.5715,4269.0
2017-04-10 11:05:00,162.08,162.16,162.0,162.11,2500.0,142.5364,142.6067,142.466,142.5627,2500.0
2017-04-10 11:10:00,162.15,162.3,162.13,162.13,2100.0,142.5979,142.7298,142.5803,142.5803,2100.0
2017-04-10 11:15:00,162.18,162.35,162.13,162.13,1900.0,142.6243,142.7738,142.5803,142.5803,1900.0
2017-04-10 11:20:00,162.17,162.22,161.92,162.04,11430.0,142.6155,142.6595,142.3957,142.5012,11430.0
2017-04-10 11:25:00,162.03,162.04,161.88,161.88,2600.0,142.4924,142.5012,142.3605,142.3605,2600.0
2017-04-10 11:30:00,161.96,161.96,161.14,161.14,4158.0,142.4308,142.4308,141.7097,141.7097,4158.0
2017-04-10 11:35:00,161.21,161.3,161.13,161.25,3369.0,141.7713,141.8504,141.7009,141.8064,3369.0
2017-04-10 11:40:00,161.14,161.18,160.82,161.0,7854.0,141.7097,141.7449,141.4283,141.5866,7854.0
2017-04-10 11:45:00,160.94,160.97,160.87,160.97,3220.0,141.5338,141.5602,141.4723,141.5602,3220.0
2017-04-10 11:50:00,161.0,161.05,160.89,161.03,7099.0,141.5866,141.6306,141.4899,141.613,7099.0
2017-04-10 11:55:00,160.99,161.01,160.9,160.98,2909.0,141.5778,141.5954,141.4986,141.569,2909.0
2017-04-10 12:00:00,161.04,161.09,160.97,161.04,5162.0,141.6218,141.6657,141.5602,141.6218,5162.0
2017-04-10 12:05:00,161.02,161.02,160.79,160.81,4300.0,141.6042,141.6042,141.4019,141.4195,4300.0
2017-04-10 12:10:00,160.87,160.87,160.32,160.39,14792.0,141.4723,141.4723,140.9886,141.0501,14792.0
2017-04-10 12:15:00,160.45,160.45,160.36,160.41,1700.0,141.1029,141.1029,141.0238,141.0677,1700.0
2017-04-10 12:20:00,160.43,160.47,160.36,160.36,5881.0,141.0853,141.1205,141.0238,141.0238,5881.0
2017-04-10 12:25:00,160.42,160.69,160.36,160.54,33352.0,141.0765,141.314,141.0238,141.1821,33352.0
2017-04-10 12:30:00,160.58,160.61,160.49,160.56,16779.0,141.2172,141.2436,141.1381,141.1996,16779.0
2017-04-10 12:35:00,160.6,160.61,160.52,160.58,12494.0,141.2348,141.2436,141.1645,141.2172,12494.0
2017-04-10 12:40:00,160.59,160.67,160.56,160.64,45178.0,141.226,141.2964,141.1996,141.27,45178.0
2017-04-10 12:45:00,160.67,160.87,160.62,160.87,64589.0,141.2964,141.4723,141.2524,141.4723,64589.0
2017-04-10 12:50:00,160.93,161.0,160.82,160.82,35377.0,141.525,141.5866,141.4283,141.4283,35377.0
2017-04-10 12:55:00,160.88,160.89,160.79,160.89,1674.0,141.4811,141.4899,141.4019,141.4899,1674.0
2017-04-10 13:00:00,160.89,160.89,160.81,160.86,6986.0,141.4899,141.4899,141.4195,141.4635,6986.0
2017-04-10 13:05:00,160.86,160.92,160.83,160.86,5725.0,141.4635,141.5162,141.4371,141.4635,5725.0
2017-04-10 13:10:00,160.88,160.92,160.85,160.87,6892.0,141.4811,141.5162,141.4547,141.4723,6892.0
2017-04-10 13:15:00,160.9,160.9,160.8,160.85,3386.0,141.4986,141.4986,141.4107,141.4547,3386.0
2017-04-10 13:20:00,160.89,161.13,160.84,161.09,71011.0,141.4899,141.7009,141.4459,141.6657,71011.0
2017-04-10 13:25:00,161.15,161.15,161.02,161.09,8784.0,141.7185,141.7185,141.6042,141.6657,8784.0
2017-04-10 13:30:00,161.09,161.34,161.09,161.34,6181.0,141.6657,141.8856,141.6657,141.8856,6181.0
2017-04-10 13:35:00,161.35,161.51,161.35,161.44,6211.0,141.8944,142.0351,141.8944,141.9735,6211.0
2017-04-10 13:40:00,161.46,161.46,161.27,161.3,10005.0,141.9911,141.9911,141.824,141.8504,10005.0
2017-04-10 13:45:00,161.29,161.29,161.03,161.06,5045.0,141.8416,141.8416,141.613,141.6394,5045.0
2017-04-10 13:50:00,161.12,161.22,161.05,161.16,4009.0,141.6921,141.7801,141.6306,141.7273,4009.0
2017-04-10 13:55:00,161.15,161.21,161.13,161.16,3331.0,141.7185,141.7713,141.7009,141.7273,3331.0
2017-04-10 14:00:00,161.21,161.21,160.79,160.8,4554.0,141.7713,141.7713,141.4019,141.4107,4554.0
2017-04-10 14:05:00,160.82,160.86,160.69,160.72,3090.0,141.4283,141.4635,141.314,141.3404,3090.0
2017-04-10 14:10:00,160.74,160.85,160.71,160.75,5615.0,141.3579,141.4547,141.3316,141.3667,5615.0
2017-04-10 14:15:00,160.82,160.92,160.77,160.86,6366.0,141.4283,141.5162,141.3843,141.4635,6366.0
2017-04-10 14:20:00,160.86,161.03,160.85,160.92,3900.0,141.4635,141.613,141.4547,141.5162,3900.0
2017-04-10 14:25:00,160.87,160.87,160.61,160.65,4402.0,141.4723,141.4723,141.2436,141.2788,4402.0
2017-04-10 14:30:00,160.69,160.75,160.68,160.72,7503.0,141.314,141.3667,141.3052,141.3404,7503.0
2017-04-10 14:35:00,160.74,160.75,160.66,160.73,15264.0,141.3579,141.3667,141.2876,141.3491,15264.0
2017-04-10 14:40:00,160.74,160.93,160.68,160.93,8001.0,141.3579,141.525,141.3052,141.525,8001.0
2017-04-10 14:45:00,160.94,161.12,160.94,161.06,7336.0,141.5338,141.6921,141.5338,141.6394,7336.0
2017-04-10 14:50:00,161.04,161.04,160.92,161.0,3449.0,141.6218,141.6218,141.5162,141.5866,3449.0
2017-04-10 14:55:00,161.02,161.02,160.88,160.93,3035.0,141.6042,141.6042,141.4811,141.525,3035.0
2017-04-10 15:00:00,160.94,160.99,160.86,160.99,4544.0,141.5338,141.5778,141.4635,141.5778,4544.0
2017-04-10 15:05:00,161.01,161.17,160.99,160.99,4841.0,141.5954,141.7361,141.5778,141.5778,4841.0
2017-04-10 15:10:00,160.98,161.03,160.92,160.95,3500.0,141.569,141.613,141.5162,141.5426,3500.0
2017-04-10 15:15:00,161.0,161.14,160.93,160.93,4988.0,141.5866,141.7097,141.525,141.525,4988.0
2017-04-10 15:20:00,160.85,160.91,160.58,160.75,6992.0,141.4547,141.5074,141.2172,141.3667,6992.0
2017-04-10 15:25:00,160.74,160.76,160.64,160.68,6270.0,141.3579,141.3755,141.27,141.3052,6270.0
2017-04-10 15:30:00,160.66,160.7,160.52,160.61,4879.0,141.2876,141.3228,141.1645,141.2436,4879.0
2017-04-10 15:35:00,160.65,160.75,160.55,160.75,11804.0,141.2788,141.3667,141.1908,141.3667,11804.0
2017-04-10 15:40:00,160.75,160.76,160.62,160.66,10151.0,141.3667,141.3755,141.2524,141.2876,10151.0
2017-04-10 15:45:00,160.64,160.64,160.38,160.38,10691.0,141.27,141.27,141.0413,141.0413,10691.0
2017-04-10 15:50:00,160.38,160.44,160.3,160.34,13782.0,141.0413,141.0941,140.971,141.0062,13782.0
2017-04-10 15:55:00,160.33,160.56,160.28,160.38,52490.0,140.9974,141.1996,140.9534,141.0413,52490.0
2017-04-11 09:30:00,159.88,160.35,159.49,159.93,12454.0,140.6016,141.015,140.2587,140.6456,12454.0
2017-04-11 09:35:00,159.96,160.03,159.53,159.67,6312.0,140.672,140.7336,140.2938,140.417,6312.0
2017-04-11 09:40:00,159.51,159.72,159.27,159.44,4225.0,140.2763,140.4609,140.0652,140.2147,4225.0
2017-04-11 09:45:00,159.38,159.54,159.23,159.32,3308.0,140.1619,140.3026,140.03,140.1092,3308.0
2017-04-11 09:50:00,159.32,159.58,159.04,159.48,5012.0,140.1092,140.3378,139.8629,140.2499,5012.0
2017-04-11 09:55:00,159.44,159.52,159.33,159.43,1300.0,140.2147,140.285,140.118,140.2059,1300.0
2017-04-11 10:00:00,159.63,160.04,159.51,159.91,8665.0,140.3818,140.7423,140.2763,140.628,8665.0
2017-04-11 10:05:00,159.95,160.1,159.87,159.87,4649.0,140.6632,140.7951,140.5928,140.5928,4649.0
2017-04-11 10:10:00,159.93,160.0,159.73,159.73,8412.0,140.6456,140.7072,140.4697,140.4697,8412.0
2017-04-11 10:15:00,159.77,159.83,159.58,159.72,2727.0,140.5049,140.5577,140.3378,140.4609,2727.0
2017-04-11 10:20:00,159.68,159.72,159.55,159.59,17835.0,140.4258,140.4609,140.3114,140.3466,17835.0
2017-04-11 10:25:00,159.63,160.04,159.55,160.03,43102.0,140.3818,140.7423,140.3114,140.7336,43102.0
2017-04-11 10:30:00,160.0,160.0,159.29,159.29,11731.0,140.7072,140.7072,140.0828,140.0828,11731.0
2017-04-11 10:35:00,159.27,159.61,159.26,159.48,6954.0,140.0652,140.3642,140.0564,140.2499,6954.0
2017-04-11 10:40:00,159.47,159.51,158.95,159.26,10840.0,140.2411,140.2763,139.7838,140.0564,10840.0
2017-04-11 10:45:00,159.21,159.28,159.1,159.1,12014.0,140.0124,140.074,139.9157,139.9157,12014.0
2017-04-11 10:50:00,159.06,159.11,158.81,158.94,8091.0,139.8805,139.9245,139.6607,139.775,8091.0
2017-04-11 10:55:00,158.88,159.04,158.75,159.04,15300.0,139.7222,139.8629,139.6079,139.8629,15300.0
2017-04-11 11:00:00,159.0,159.45,159.0,159.45,6757.0,139.8277,140.2235,139.8277,140.2235,6757.0
2017-04-11 11:05:00,159.41,159.54,159.4,159.43,8376.0,140.1883,140.3026,140.1795,140.2059,8376.0
2017-04-11 11:10:00,159.39,159.44,159.25,159.28,4898.0,140.1707,140.2147,140.0476,140.074,4898.0
2017-04-11 11:15:00,159.24,159.5,159.17,159.4,5415.0,140.0388,140.2675,139.9773,140.1795,5415.0
2017-04-11 11:20:00,159.34,159.57,159.24,159.57,6776.0,140.1268,140.329,140.0388,140.329,6776.0
2017-04-11 11:25:00,159.53,159.53,159.25,159.41,17435.0,140.2938,140.2938,140.0476,140.1883,17435.0
2017-04-11 11:30:00,159.36,159.54,159.28,159.41,5175.0,140.1443,140.3026,140.074,140.1883,5175.0
2017-04-11 11:35:00,159.42,159.59,159.42,159.5,3845.0,140.1971,140.3466,140.1971,140.2675,3845.0
2017-04-11 11:40:00,159.57,159.66,159.37,159.48,11989.0,140.329,140.4082,140.1531,140.2499,11989.0
2017-04-11 11:45:00,159.4,159.56,159.28,159.52,4875.0,140.1795,140.3202,140.074,140.285,4875.0
2017-04-11 11:50:00,159.54,159.63,159.43,159.51,9479.0,140.3026,140.3818,140.2059,140.2763,9479.0
2017-04-11 11:55:00,159.51,159.67,159.51,159.59,8005.0,140.2763,140.417,140.2763,140.3466,8005.0
2017-04-11 12:00:00,159.64,159.64,159.36,159.38,7682.0,140.3906,140.3906,140.1443,140.1619,7682.0
2017-04-11 12:05:00,159.42,159.45,159.31,159.43,6400.0,140.1971,140.2235,140.1004,140.2059,6400.0
2017-04-11 12:10:00,159.39,159.56,159.3,159.52,5797.0,140.1707,140.3202,140.0916,140.285,5797.0
2017-04-11 12:15:00,159.55,159.71,159.51,159.71,9766.0,140.3114,140.4521,140.2763,140.4521,9766.0
2017-04-11 12:20:00,159.74,159.96,159.73,159.91,6390.0,140.4785,140.672,140.4697,140.628,6390.0
2017-04-11 12:25:00,159.95,160.02,159.87,160.02,4650.0,140.6632,140.7248,140.5928,140.7248,4650.0
2017-04-11 12:30:00,160.12,160.21,160.1,160.14,4903.0,140.8127,140.8918,140.7951,140.8303,4903.0
2017-04-11 12:35:00,160.16,160.38,160.15,160.23,4100.0,140.8479,141.0413,140.8391,140.9094,4100.0
2017-04-11 12:40:00,160.19,160.19,160.01,160.01,3544.0,140.8743,140.8743,140.716,140.716,3544.0
2017-04-11 12:45:00,159.98,159.98,159.87,159.92,6276.0,140.6896,140.6896,140.5928,140.6368,6276.0
2017-04-11 12:50:00,159.91,160.12,159.9,160.12,2540.0,140.628,140.8127,140.6192,140.8127,2540.0
2017-04-11 12:55:00,160.21,160.21,160.08,160.08,5581.0,140.8918,140.8918,140.7775,140.7775,5581.0
2017-04-11 13:00:00,160.09,160.23,160.09,160.23,3450.0,140.7863,140.9094,140.7863,140.9094,3450.0
2017-04-11 13:05:00,160.25,160.44,160.25,160.27,5565.0,140.927,141.0941,140.927,140.9446,5565.0
2017-04-11 13:10:00,160.28,160.33,160.21,160.27,3300.0,140.9534,140.9974,140.8918,140.9446,3300.0
2017-04-11 13:15:00,160.26,160.26,160.15,160.22,1600.0,140.9358,140.9358,140.8391,140.9006,1600.0
2017-04-11 13:20:00,160.26,160.34,160.11,160.11,5750.0,140.9358,141.0062,140.8039,140.8039,5750.0
2017-04-11 13:25:00,160.18,160.25,160.16,160.21,4200.0,140.8655,140.927,140.8479,140.8918,4200.0
2017-04-11 13:30:00,160.18,160.29,160.12,160.23,5600.0,140.8655,140.9622,140.8127,140.9094,5600.0
2017-04-11 13:35:00,160.23,160.57,160.23,160.57,1541.0,140.9094,141.2084,140.9094,141.2084,1541.0
2017-04-11 13:40:00,160.5,160.5,160.16,160.16,3737.0,141.1469,141.1469,140.8479,140.8479,3737.0
2017-04-11 13:45:00,160.23,160.3,160.13,160.22,4080.0,140.9094,140.971,140.8215,140.9006,4080.0
2017-04-11 13:50:00,160.27,160.33,160.23,160.33,4467.0,140.9446,140.9974,140.9094,140.9974,4467.0
2017-04-11 13:55:00,160.32,160.42,160.23,160.42,2200.0,140.9886,141.0765,140.9094,141.0765,2200.0
2017-04-11 14:00:00,160.37,160.49,160.31,160.31,4500.0,141.0326,141.1381,140.9798,140.9798,4500.0
2017-04-11 14:05:00,160.3,160.54,160.3,160.5,3615.0,140.971,141.1821,140.971,141.1469,3615.0
2017-04-11 14:10:00,160.52,160.54,159.99,160.03,32891.0,141.1645,141.1821,140.6984,140.7336,32891.0
2017-04-11 14:15:00,160.03,160.14,160.01,160.09,9744.0,140.7336,140.8303,140.716,140.7863,9744.0
2017-04-11 14:20:00,160.08,160.22,160.05,160.18,5100.0,140.7775,140.9006,140.7511,140.8655,5100.0
2017-04-11 14:25:00,160.25,160.38,160.13,160.38,5100.0,140.927,141.0413,140.8215,141.0413,5100.0
2017-04-11 14:30:00,160.3,160.44,160.26,160.44,4387.0,140.971,141.0941,140.9358,141.0941,4387.0
2017-04-11 14:35:00,160.45,160.54,160.39,160.39,2600.0,141.1029,141.1821,141.0501,141.0501,2600.0
2017-04-11 14:40:00,160.47,160.48,160.41,160.41,1500.0,141.1205,141.1293,141.0677,141.0677,1500.0
2017-04-11 14:45:00,160.45,160.58,160.41,160.46,4365.0,141.1029,141.2172,141.0677,141.1117,4365.0
2017-04-11 14:50:00,160.53,160.83,160.53,160.76,3779.0,141.1733,141.4371,141.1733,141.3755,3779.0
2017-04-11 14:55:00,160.75,160.79,160.64,160.65,3785.0,141.3667,141.4019,141.27,141.2788,3785.0
2017-04-11 15:00:00,160.61,160.72,160.61,160.66,4418.0,141.2436,141.3404,141.2436,141.2876,4418.0
2017-04-11 15:05:00,160.63,160.63,160.39,160.44,3465.0,141.2612,141.2612,141.0501,141.0941,3465.0
2017-04-11 15:10:00,160.45,160.47,160.22,160.23,3750.0,141.1029,141.1205,140.9006,140.9094,3750.0
2017-04-11 15:15:00,160.26,160.35,160.17,160.22,19468.0,140.9358,141.015,140.8567,140.9006,19468.0
2017-04-11 15:20:00,160.22,160.34,160.2,160.28,9234.0,140.9006,141.0062,140.8831,140.9534,9234.0
2017-04-11 15:25:00,160.29,160.36,160.27,160.31,10800.0,140.9622,141.0238,140.9446,140.9798,10800.0
2017-04-11 15:30:00,160.33,160.63,160.29,160.58,39947.0,140.9974,141.2612,140.9622,141.2172,39947.0
2017-04-11 15:35:00,160.57,160.63,160.54,160.58,5700.0,141.2084,141.2612,141.1821,141.2172,5700.0
2017-04-11 15:40:00,160.64,160.66,160.33,160.35,25378.0,141.27,141.2876,140.9974,141.015,25378.0
2017-04-11 15:45:00,160.34,160.55,160.31,160.54,22341.0,141.0062,141.1908,140.9798,141.1821,22341.0
2017-04-11 15:50:00,160.54,160.69,160.53,160.61,30512.0,141.1821,141.314,141.1733,141.2436,30512.0
2017-04-11 15:55:00,160.61,160.84,160.58,160.81,67254.0,141.2436,141.4459,141.2172,141.4195,67254.0
2017-04-12 09:30:00,161.14,161.57,160.02,160.53,25219.0,141.7097,142.0879,140.7248,141.1733,25219.0
2017-04-12 09:35:00,160.47,160.47,159.81,159.88,22488.0,141.1205,141.1205,140.5401,140.6016,22488.0
2017-04-12 09:40:00,159.71,160.32,159.7,159.89,19168.0,140.4521,140.9886,140.4433,140.6104,19168.0
2017-04-12 09:45:00,160.0,160.13,159.74,159.82,12824.0,140.7072,140.8215,140.4785,140.5489,12824.0
2017-04-12 09:50:00,159.78,159.84,159.45,159.56,16840.0,140.5137,140.5665,140.2235,140.3202,16840.0
2017-04-12 09:55:00,159.56,159.56,158.9,158.91,21239.0,140.3202,140.3202,139.7398,139.7486,21239.0
2017-04-12 10:00:00,158.89,159.2,158.5,158.78,18267.0,139.731,140.0036,139.388,139.6343,18267.0
2017-04-12 10:05:00,158.79,158.86,158.37,158.46,15878.0,139.6431,139.7046,139.2737,139.3529,15878.0
2017-04-12 10:10:00,158.42,158.46,158.02,158.08,20716.0,139.3177,139.3529,138.9659,139.0187,20716.0
2017-04-12 10:15:00,158.12,158.33,157.95,158.03,26936.0,139.0539,139.2385,138.9044,138.9747,26936.0
2017-04-12 10:20:00,158.03,158.12,157.65,157.68,16655.0,138.9747,139.0539,138.6405,138.6669,16655.0
2017-04-12 10:25:00,157.69,157.69,157.0,157.0,30884.0,138.6757,138.6757,138.0689,138.0689,30884.0
2017-04-12 10:30:00,157.0,157.5,156.92,157.38,70678.0,138.0689,138.5086,137.9986,138.4031,70678.0
2017-04-12 10:35:00,157.38,157.66,157.02,157.28,49566.0,138.4031,138.6493,138.0865,138.3151,49566.0
2017-04-12 10:40:00,157.29,157.51,157.08,157.11,54050.0,138.3239,138.5174,138.1393,138.1656,54050.0
2017-04-12 10:45:00,157.06,157.2,156.9,156.92,11277.0,138.1217,138.2448,137.981,137.9986,11277.0
2017-04-12 10:50:00,156.9,157.23,156.86,157.06,17724.0,137.981,138.2712,137.9458,138.1217,17724.0
2017-04-12 10:55:00,157.08,157.15,156.86,157.07,10209.0,138.1393,138.2008,137.9458,138.1305,10209.0
2017-04-12 11:00:00,157.06,157.16,156.79,156.83,15192.0,138.1217,138.2096,137.8842,137.9194,15192.0
2017-04-12 11:05:00,156.83,157.32,156.8,157.17,36894.0,137.9194,138.3503,137.893,138.2184,36894.0
2017-04-12 11:10:00,157.16,157.28,157.05,157.09,29848.0,138.2096,138.3151,138.1129,138.1481,29848.0
2017-04-12 11:15:00,157.08,157.08,156.41,156.53,13392.0,138.1393,138.1393,137.5501,137.6556,13392.0
2017-04-12 11:20:00,156.55,156.86,156.51,156.58,25758.0,137.6732,137.9458,137.638,137.6996,25758.0
2017-04-12 11:25:00,156.59,156.59,156.05,156.24,31263.0,137.7083,137.7083,137.2335,137.4006,31263.0
2017-04-12 11:30:00,156.35,156.82,156.33,156.82,20199.0,137.4973,137.9106,137.4797,137.9106,20199.0
2017-04-12 11:35:00,156.83,156.84,156.45,156.59,10800.0,137.9194,137.9282,137.5852,137.7083,10800.0
2017-04-12 11:40:00,156.59,156.68,156.52,156.53,9799.0,137.7083,137.7875,137.6468,137.6556,9799.0
2017-04-12 11:45:00,156.5,156.52,156.34,156.5,21823.0,137.6292,137.6468,137.4885,137.6292,21823.0
2017-04-12 11:50:00,156.5,156.62,156.37,156.6,13676.0,137.6292,137.7347,137.5149,137.7171,13676.0
2017-04-12 11:55:00,156.6,156.66,156.46,156.66,5589.0,137.7171,137.7699,137.594,137.7699,5589.0
2017-04-12 12:00:00,156.68,156.79,156.64,156.7,8404.0,137.7875,137.8842,137.7523,137.8051,8404.0
2017-04-12 12:05:00,156.74,156.87,156.71,156.81,8420.0,137.8403,137.9546,137.8139,137.9018,8420.0
2017-04-12 12:10:00,156.81,157.06,156.81,156.94,13158.0,137.9018,138.1217,137.9018,138.0161,13158.0
2017-04-12 12:15:00,156.97,157.03,156.76,156.76,10476.0,138.0425,138.0953,137.8578,137.8578,10476.0
2017-04-12 12:20:00,156.72,157.12,156.71,156.87,34346.0,137.8227,138.1744,137.8139,137.9546,34346.0
2017-04-12 12:25:00,156.88,156.95,156.6,156.66,10353.0,137.9634,138.0249,137.7171,137.7699,10353.0
2017-04-12 12:30:00,156.64,156.68,156.53,156.59,5521.0,137.7523,137.7875,137.6556,137.7083,5521.0
2017-04-12 12:35:00,156.54,156.64,156.33,156.41,15631.0,137.6644,137.7523,137.4797,137.5501,15631.0
2017-04-12 12:40:00,156.41,156.59,156.38,156.38,37624.0,137.5501,137.7083,137.5237,137.5237,37624.0
2017-04-12 12:45:00,156.46,156.51,156.35,156.36,15321.0,137.594,137.638,137.4973,137.5061,15321.0
2017-04-12 12:50:00,156.36,156.42,156.29,156.38,34893.0,137.5061,137.5588,137.4445,137.5237,34893.0
2017-04-12 12:55:00,156.34,156.4,156.14,156.2,6888.0,137.4885,137.5413,137.3126,137.3654,6888.0
2017-04-12 13:00:00,156.2,156.56,156.19,156.56,13516.0,137.3654,137.682,137.3566,137.682,13516.0
2017-04-12 13:05:00,156.58,156.91,156.51,156.89,12591.0,137.6996,137.9898,137.638,137.9722,12591.0
2017-04-12 13:10:00,156.85,156.89,156.71,156.75,5858.0,137.937,137.9722,137.8139,137.8491,5858.0
2017-04-12 13:15:00,156.73,156.75,156.57,156.63,4479.0,137.8315,137.8491,137.6908,137.7435,4479.0
2017-04-12 13:20:00,156.61,156.61,156.25,156.25,5254.0,137.7259,137.7259,137.4093,137.4093,5254.0
2017-04-12 13:25:00,156.23,156.57,156.23,156.55,11323.0,137.3918,137.6908,137.3918,137.6732,11323.0
2017-04-12 13:30:00,156.52,156.52,156.32,156.38,5214.0,137.6468,137.6468,137.4709,137.5237,5214.0
2017-04-12 13:35:00,156.39,156.78,156.35,156.75,9239.0,137.5325,137.8754,137.4973,137.8491,9239.0
2017-04-12 13:40:00,156.77,156.96,156.73,156.86,7983.0,137.8666,138.0337,137.8315,137.9458,7983.0
2017-04-12 13:45:00,156.88,156.98,156.7,156.93,15953.0,137.9634,138.0513,137.8051,138.0073,15953.0
2017-04-12 13:50:00,156.95,156.95,156.54,156.54,5366.0,138.0249,138.0249,137.6644,137.6644,5366.0
2017-04-12 13:55:00,156.57,156.89,156.55,156.84,10015.0,137.6908,137.9722,137.6732,137.9282,10015.0
2017-04-12 14:00:00,156.86,156.86,156.56,156.56,4822.0,137.9458,137.9458,137.682,137.682,4822.0
2017-04-12 14:05:00,156.53,156.7,156.51,156.57,9162.0,137.6556,137.8051,137.638,137.6908,9162.0
2017-04-12 14:10:00,156.55,156.7,156.51,156.6,7632.0,137.6732,137.8051,137.638,137.7171,7632.0
2017-04-12 14:15:00,156.51,156.57,156.44,156.5,15282.0,137.638,137.6908,137.5764,137.6292,15282.0
2017-04-12 14:20:00,156.45,156.54,156.41,156.49,17745.0,137.5852,137.6644,137.5501,137.6204,17745.0
2017-04-12 14:25:00,156.45,156.45,156.17,156.29,24408.0,137.5852,137.5852,137.339,137.4445,24408.0
2017-04-12 14:30:00,156.27,156.54,156.26,156.54,7450.0,137.4269,137.6644,137.4181,137.6644,7450.0
2017-04-12 14:35:00,156.54,156.54,156.02,156.02,16528.0,137.6644,137.6644,137.2071,137.2071,16528.0
2017-04-12 14:40:00,156.01,156.01,155.48,155.65,38807.0,137.1983,137.1983,136.7322,136.8817,38807.0
2017-04-12 14:45:00,155.64,155.8,155.6,155.65,38540.0,136.8729,137.0136,136.8377,136.8817,38540.0
2017-04-12 14:50:00,155.61,155.86,155.51,155.84,23375.0,136.8465,137.0664,136.7586,137.0488,23375.0
2017-04-12 14:55:00,155.88,155.99,155.82,155.95,12769.0,137.084,137.1807,137.0312,137.1455,12769.0
2017-04-12 15:00:00,155.92,155.97,155.69,155.72,20717.0,137.1191,137.1631,136.9169,136.9433,20717.0
2017-04-12 15:05:00,155.7,155.84,155.57,155.68,19250.0,136.9257,137.0488,136.8113,136.9081,19250.0
2017-04-12 15:10:00,155.78,155.91,155.62,155.75,22019.0,136.996,137.1103,136.8553,136.9696,22019.0
2017-04-12 15:15:00,155.79,155.79,155.3,155.33,24532.0,137.0048,137.0048,136.5739,136.6003,24532.0
2017-04-12 15:20:00,155.24,155.61,155.22,155.51,26766.0,136.5211,136.8465,136.5035,136.7586,26766.0
2017-04-12 15:25:00,155.5,155.64,155.3,155.38,22195.0,136.7498,136.8729,136.5739,136.6442,22195.0
2017-04-12 15:30:00,155.39,155.71,155.37,155.71,26800.0,136.653,136.9345,136.6355,136.9345,26800.0
2017-04-12 15:35:00,155.67,155.77,155.55,155.71,32911.0,136.8993,136.9872,136.7938,136.9345,32911.0
2017-04-12 15:40:00,155.72,155.73,155.3,155.3,29942.0,136.9433,136.952,136.5739,136.5739,29942.0
2017-04-12 15:45:00,155.32,155.46,155.27,155.27,51665.0,136.5915,136.7146,136.5475,136.5475,51665.0
2017-04-12 15:50:00,155.27,155.42,155.21,155.26,52862.0,136.5475,136.6794,136.4947,136.5387,52862.0
2017-04-12 15:55:00,155.28,155.47,155.23,155.4,86316.0,136.5563,136.7234,136.5123,136.6618,86316.0
2017-04-13 09:30:00,155.0,155.0,154.25,154.8,36908.0,136.3101,136.3101,135.6505,136.1342,36908.0
2017-04-13 09:35:00,154.65,155.17,154.31,154.42,25102.0,136.0023,136.4596,135.7033,135.8,25102.0
2017-04-13 09:40:00,154.41,154.42,154.14,154.32,20764.0,135.7912,135.8,135.5538,135.7121,20764.0
2017-04-13 09:45:00,154.36,154.64,153.78,154.64,24983.0,135.7472,135.9935,135.2372,135.9935,24983.0
2017-04-13 09:50:00,154.59,155.52,154.59,155.27,12222.0,135.9495,136.7674,135.9495,136.5475,12222.0
2017-04-13 09:55:00,155.3,155.67,155.3,155.44,8544.0,136.5739,136.8993,136.5739,136.697,8544.0
2017-04-13 10:00:00,155.41,155.82,155.34,155.65,12351.0,136.6706,137.0312,136.6091,136.8817,12351.0
2017-04-13 10:05:00,155.65,155.71,155.14,155.3,7580.0,136.8817,136.9345,136.4332,136.5739,7580.0
2017-04-13 10:10:00,155.27,155.47,155.05,155.14,12487.0,136.5475,136.7234,136.354,136.4332,12487.0
2017-04-13 10:15:00,155.21,155.28,154.79,155.07,33328.0,136.4947,136.5563,136.1254,136.3716,33328.0
2017-04-13 10:20:00,154.95,155.11,154.67,155.03,15503.0,136.2661,136.4068,136.0199,136.3365,15503.0
2017-04-13 10:25:00,155.05,155.07,154.56,154.62,13495.0,136.354,136.3716,135.9231,135.9759,13495.0
2017-04-13 10:30:00,154.62,155.05,154.6,155.05,21943.0,135.9759,136.354,135.9583,136.354,21943.0
2017-04-13 10:35:00,155.07,155.07,154.78,154.96,13416.0,136.3716,136.3716,136.1166,136.2749,13416.0
2017-04-13 10:40:00,154.95,155.33,154.94,155.33,9230.0,136.2661,136.6003,136.2573,136.6003,9230.0
2017-04-13 10:45:00,155.37,155.51,155.21,155.33,8244.0,136.6355,136.7586,136.4947,136.6003,8244.0
2017-04-13 10:50:00,155.32,155.83,155.28,155.82,15638.0,136.5915,137.04,136.5563,137.0312,15638.0
2017-04-13 10:55:00,155.78,155.95,155.71,155.71,14090.0,136.996,137.1455,136.9345,136.9345,14090.0
2017-04-13 11:00:00,155.7,156.05,155.65,155.84,12302.0,136.9257,137.2335,136.8817,137.0488,12302.0
2017-04-13 11:05:00,155.88,155.97,155.76,155.94,8416.0,137.084,137.1631,136.9784,137.1367,8416.0
2017-04-13 11:10:00,155.97,156.08,155.77,155.79,11681.0,137.1631,137.2598,136.9872,137.0048,11681.0
2017-04-13 11:15:00,155.84,155.84,155.58,155.64,7200.0,137.0488,137.0488,136.8201,136.8729,7200.0
2017-04-13 11:20:00,155.61,155.85,155.61,155.67,8443.0,136.8465,137.0576,136.8465,136.8993,8443.0
2017-04-13 11:25:00,155.67,155.85,155.59,155.59,17667.0,136.8993,137.0576,136.8289,136.8289,17667.0
2017-04-13 11:30:00,155.58,155.78,155.54,155.72,5770.0,136.8201,136.996,136.785,136.9433,5770.0
2017-04-13 11:35:00,155.74,155.89,155.58,155.62,8043.0,136.9608,137.0928,136.8201,136.8553,8043.0
2017-04-13 11:40:00,155.52,155.52,155.41,155.49,5018.0,136.7674,136.7674,136.6706,136.741,5018.0
2017-04-13 11:45:00,155.5,155.59,155.5,155.56,4474.0,136.7498,136.8289,136.7498,136.8025,4474.0
2017-04-13 11:50:00,155.58,155.75,155.48,155.74,3450.0,136.8201,136.9696,136.7322,136.9608,3450.0
2017-04-13 11:55:00,155.71,155.71,155.54,155.6,4213.0,136.9345,136.9345,136.785,136.8377,4213.0
2017-04-13 12:00:00,155.54,155.58,155.35,155.38,9982.0,136.785,136.8201,136.6179,136.6442,9982.0
2017-04-13 12:05:00,155.33,155.42,155.15,155.21,6601.0,136.6003,136.6794,136.442,136.4947,6601.0
2017-04-13 12:10:00,155.21,155.21,154.96,155.09,11390.0,136.4947,136.4947,136.2749,136.3892,11390.0
2017-04-13 12:15:00,155.04,155.13,154.88,154.94,6700.0,136.3452,136.4244,136.2045,136.2573,6700.0
2017-04-13 12:20:00,154.91,154.97,154.79,154.8,8599.0,136.2309,136.2837,136.1254,136.1342,8599.0
2017-04-13 12:25:00,154.85,154.95,154.85,154.88,4700.0,136.1782,136.2661,136.1782,136.2045,4700.0
2017-04-13 12:30:00,154.9,155.16,154.9,155.09,9623.0,136.2221,136.4508,136.2221,136.3892,9623.0
2017-04-13 12:35:00,155.06,155.06,154.9,154.95,2900.0,136.3628,136.3628,136.2221,136.2661,2900.0
2017-04-13 12:40:00,154.98,155.03,154.8,154.9,5391.0,136.2925,136.3365,136.1342,136.2221,5391.0
2017-04-13 12:45:00,154.9,154.9,154.67,154.79,2710.0,136.2221,136.2221,136.0199,136.1254,2710.0
2017-04-13 12:50:00,154.75,154.84,154.66,154.66,6629.0,136.0902,136.1694,136.0111,136.0111,6629.0
2017-04-13 12:55:00,154.66,154.69,154.55,154.55,17807.0,136.0111,136.0374,135.9143,135.9143,17807.0
2017-04-13 13:00:00,154.56,154.58,154.29,154.33,7084.0,135.9231,135.9407,135.6857,135.7209,7084.0
2017-04-13 13:05:00,154.35,154.51,154.23,154.51,13296.0,135.7384,135.8792,135.6329,135.8792,13296.0
2017-04-13 13:10:00,154.51,154.58,154.18,154.21,21358.0,135.8792,135.9407,135.5889,135.6153,21358.0
2017-04-13 13:15:00,154.22,154.25,154.12,154.22,11253.0,135.6241,135.6505,135.5362,135.6241,11253.0
2017-04-13 13:20:00,154.24,154.24,153.97,154.11,10556.0,135.6417,135.6417,135.4043,135.5274,10556.0
2017-04-13 13:25:00,154.11,154.17,153.94,154.16,30829.0,135.5274,135.5802,135.3779,135.5714,30829.0
2017-04-13 13:30:00,154.19,154.25,154.13,154.15,21456.0,135.5977,135.6505,135.545,135.5626,21456.0
2017-04-13 13:35:00,154.19,154.25,154.16,154.18,8063.0,135.5977,135.6505,135.5714,135.5889,8063.0
2017-04-13 13:40:00,154.18,154.2,154.0,154.0,3550.0,135.5889,135.6065,135.4306,135.4306,3550.0
2017-04-13 13:45:00,154.05,154.05,153.5,153.69,28320.0,135.4746,135.4746,134.9909,135.158,28320.0
2017-04-13 13:50:00,153.68,153.88,153.66,153.84,8603.0,135.1492,135.3251,135.1316,135.2899,8603.0
2017-04-13 13:55:00,153.89,153.93,153.79,153.85,7759.0,135.3339,135.3691,135.246,135.2987,7759.0
2017-04-13 14:00:00,153.85,153.95,153.73,153.95,14058.0,135.2987,135.3867,135.1932,135.3867,14058.0
2017-04-13 14:05:00,153.9,154.15,153.89,154.15,41020.0,135.3427,135.5626,135.3339,135.5626,41020.0
2017-04-13 14:10:00,154.12,154.32,154.12,154.28,9342.0,135.5362,135.7121,135.5362,135.6769,9342.0
2017-04-13 14:15:00,154.26,154.3,154.13,154.19,9936.0,135.6593,135.6945,135.545,135.5977,9936.0
2017-04-13 14:20:00,154.22,154.38,154.13,154.18,4211.0,135.6241,135.7648,135.545,135.5889,4211.0
2017-04-13 14:25:00,154.2,154.33,154.2,154.29,4100.0,135.6065,135.7209,135.6065,135.6857,4100.0
2017-04-13 14:30:00,154.27,154.31,154.11,154.11,6562.0,135.6681,135.7033,135.5274,135.5274,6562.0
2017-04-13 14:35:00,154.1,154.11,153.87,153.87,4599.0,135.5186,135.5274,135.3163,135.3163,4599.0
2017-04-13 14:40:00,153.87,153.99,153.87,153.88,7033.0,135.3163,135.4219,135.3163,135.3251,7033.0
2017-04-13 14:45:00,153.93,153.98,153.89,153.91,2700.0,135.3691,135.4131,135.3339,135.3515,2700.0
2017-04-13 14:50:00,153.91,154.07,153.88,153.97,8230.0,135.3515,135.4922,135.3251,135.4043,8230.0
2017-04-13 14:55:00,153.97,154.23,153.97,154.19,9373.0,135.4043,135.6329,135.4043,135.5977,9373.0
2017-04-13 15:00:00,154.19,154.26,154.07,154.07,12117.0,135.5977,135.6593,135.4922,135.4922,12117.0
2017-04-13 15:05:00,154.08,154.11,154.0,154.0,13718.0,135.501,135.5274,135.4306,135.4306,13718.0
2017-04-13 15:10:00,153.99,153.99,153.77,153.82,7763.0,135.4219,135.4219,135.2284,135.2724,7763.0
2017-04-13 15:15:00,153.83,153.88,153.64,153.88,12044.0,135.2811,135.3251,135.1141,135.3251,12044.0
2017-04-13 15:20:00,153.88,154.0,153.83,153.89,10031.0,135.3251,135.4306,135.2811,135.3339,10031.0
2017-04-13 15:25:00,153.9,153.92,153.82,153.83,6360.0,135.3427,135.3603,135.2724,135.2811,6360.0
2017-04-13 15:30:00,153.81,153.9,153.66,153.69,12943.0,135.2636,135.3427,135.1316,135.158,12943.0
2017-04-13 15:35:00,153.67,153.76,153.56,153.59,14463.0,135.1404,135.2196,135.0437,135.0701,14463.0
2017-04-13 15:40:00,153.56,153.68,153.49,153.62,16864.0,135.0437,135.1492,134.9821,135.0965,16864.0
2017-04-13 15:45:00,153.6,154.0,153.6,153.97,28784.0,135.0789,135.4306,135.0789,135.4043,28784.0
2017-04-13 15:50:00,153.95,153.95,153.72,153.77,22909.0,135.3867,135.3867,135.1844,135.2284,22909.0
2017-04-13 15:55:00,153.77,153.77,153.47,153.56,64098.0,135.2284,135.2284,134.9646,135.0437,64098.0
2017-04-17 09:30:00,154.6,154.7,154.6,154.69,9846.0,135.9583,136.0462,135.9583,136.0374,9846.0
2017-04-17 09:35:00,154.2,154.5,154.04,154.3,5728.0,135.6065,135.8704,135.4658,135.6945,5728.0
2017-04-17 09:40:00,154.16,154.16,153.65,153.75,8525.0,135.5714,135.5714,135.1229,135.2108,8525.0
2017-04-17 09:45:00,153.68,153.89,153.68,153.81,12800.0,135.1492,135.3339,135.1492,135.2636,12800.0
2017-04-17 09:50:00,153.82,153.95,153.76,153.95,9470.0,135.2724,135.3867,135.2196,135.3867,9470.0
2017-04-17 09:55:00,153.95,154.18,153.93,154.18,10609.0,135.3867,135.5889,135.3691,135.5889,10609.0
2017-04-17 10:00:00,154.17,154.18,153.86,154.08,23967.0,135.5802,135.5889,135.3075,135.501,23967.0
2017-04-17 10:05:00,154.03,154.51,154.0,154.46,21957.0,135.457,135.8792,135.4306,135.8352,21957.0
2017-04-17 10:10:00,154.47,154.63,154.45,154.58,22337.0,135.844,135.9847,135.8264,135.9407,22337.0
2017-04-17 10:15:00,154.59,154.73,154.51,154.59,14261.0,135.9495,136.0726,135.8792,135.9495,14261.0
2017-04-17 10:20:00,154.54,154.67,154.54,154.55,2100.0,135.9055,136.0199,135.9055,135.9143,2100.0
2017-04-17 10:25:00,154.47,154.51,154.3,154.45,3489.0,135.844,135.8792,135.6945,135.8264,3489.0
2017-04-17 10:30:00,154.41,154.6,154.4,154.45,10059.0,135.7912,135.9583,135.7824,135.8264,10059.0
2017-04-17 10:35:00,154.45,154.49,154.23,154.35,3413.0,135.8264,135.8616,135.6329,135.7384,3413.0
2017-04-17 10:40:00,154.36,154.42,154.29,154.31,3300.0,135.7472,135.8,135.6857,135.7033,3300.0
2017-04-17 10:45:00,154.39,154.47,154.37,154.38,24065.0,135.7736,135.844,135.756,135.7648,24065.0
2017-04-17 10:50:00,154.42,154.56,154.36,154.56,7905.0,135.8,135.9231,135.7472,135.9231,7905.0
2017-04-17 10:55:00,154.6,154.97,154.6,154.97,18203.0,135.9583,136.2837,135.9583,136.2837,18203.0
2017-04-17 11:00:00,154.88,155.18,154.88,155.17,18219.0,136.2045,136.4684,136.2045,136.4596,18219.0
2017-04-17 11:05:00,155.18,155.29,155.14,155.27,14253.0,136.4684,136.5651,136.4332,136.5475,14253.0
2017-04-17 11:10:00,155.24,155.3,155.11,155.18,7548.0,136.5211,136.5739,136.4068,136.4684,7548.0
2017-04-17 11:15:00,155.22,155.22,155.11,155.19,5800.0,136.5035,136.5035,136.4068,136.4772,5800.0
2017-04-17 11:20:00,155.21,155.21,155.06,155.11,5533.0,136.4947,136.4947,136.3628,136.4068,5533.0
2017-04-17 11:25:00,155.13,155.2,155.07,155.11,3408.0,136.4244,136.486,136.3716,136.4068,3408.0
2017-04-17 11:30:00,155.08,155.15,155.0,155.0,2230.0,136.3804,136.442,136.3101,136.3101,2230.0
2017-04-17 11:35:00,155.0,155.23,155.0,155.17,5978.0,136.3101,136.5123,136.3101,136.4596,5978.0
2017-04-17 11:40:00,155.19,155.22,155.06,155.06,1707.0,136.4772,136.5035,136.3628,136.3628,1707.0
2017-04-17 11:45:00,155.02,155.02,154.91,154.95,1811.0,136.3277,136.3277,136.2309,136.2661,1811.0
2017-04-17 11:50:00,154.91,154.94,154.76,154.8,10766.0,136.2309,136.2573,136.099,136.1342,10766.0
2017-04-17 11:55:00,154.75,154.79,154.62,154.62,7309.0,136.0902,136.1254,135.9759,135.9759,7309.0
2017-04-17 12:00:00,154.65,154.9,154.61,154.85,13722.0,136.0023,136.2221,135.9671,136.1782,13722.0
2017-04-17 12:05:00,154.86,155.18,154.86,155.18,7965.0,136.187,136.4684,136.187,136.4684,7965.0
2017-04-17 12:10:00,155.15,155.22,155.11,155.17,4282.0,136.442,136.5035,136.4068,136.4596,4282.0
2017-04-17 12:15:00,155.19,155.23,155.13,155.2,5332.0,136.4772,136.5123,136.4244,136.486,5332.0
2017-04-17 12:20:00,155.19,155.3,155.15,155.26,9580.0,136.4772,136.5739,136.442,136.5387,9580.0
2017-04-17 12:25:00,155.28,155.39,155.24,155.27,6912.0,136.5563,136.653,136.5211,136.5475,6912.0
2017-04-17 12:30:00,155.24,155.28,155.0,155.0,9429.0,136.5211,136.5563,136.3101,136.3101,9429.0
2017-04-17 12:35:00,154.97,154.97,154.87,154.96,8500.0,136.2837,136.2837,136.1957,136.2749,8500.0
2017-04-17 12:40:00,154.97,155.03,154.85,155.02,6845.0,136.2837,136.3365,136.1782,136.3277,6845.0
2017-04-17 12:45:00,155.01,155.12,154.86,154.88,7286.0,136.3189,136.4156,136.187,136.2045,7286.0
2017-04-17 12:50:00,154.87,154.94,154.79,154.84,6332.0,136.1957,136.2573,136.1254,136.1694,6332.0
2017-04-17 12:55:00,154.8,154.96,154.8,154.86,6297.0,136.1342,136.2749,136.1342,136.187,6297.0
2017-04-17 13:00:00,154.89,155.06,154.87,155.06,5875.0,136.2133,136.3628,136.1957,136.3628,5875.0
2017-04-17 13:05:00,155.06,155.16,155.03,155.1,6257.0,136.3628,136.4508,136.3365,136.398,6257.0
2017-04-17 13:10:00,155.17,155.17,155.09,155.12,3165.0,136.4596,136.4596,136.3892,136.4156,3165.0
2017-04-17 13:15:00,155.13,155.26,155.12,155.21,3155.0,136.4244,136.5387,136.4156,136.4947,3155.0
2017-04-17 13:20:00,155.2,155.27,155.15,155.22,7123.0,136.486,136.5475,136.442,136.5035,7123.0
2017-04-17 13:25:00,155.25,155.42,155.17,155.39,16446.0,136.5299,136.6794,136.4596,136.653,16446.0
2017-04-17 13:30:00,155.43,155.53,155.37,155.44,10870.0,136.6882,136.7762,136.6355,136.697,10870.0
2017-04-17 13:35:00,155.43,155.43,155.2,155.28,6497.0,136.6882,136.6882,136.486,136.5563,6497.0
2017-04-17 13:40:00,155.33,155.39,155.28,155.34,5975.0,136.6003,136.653,136.5563,136.6091,5975.0
2017-04-17 13:45:00,155.37,155.41,155.35,155.41,2442.0,136.6355,136.6706,136.6179,136.6706,2442.0
2017-04-17 13:50:00,155.42,155.42,155.3,155.37,5870.0,136.6794,136.6794,136.5739,136.6355,5870.0
2017-04-17 13:55:00,155.32,155.41,155.29,155.35,8630.0,136.5915,136.6706,136.5651,136.6179,8630.0
2017-04-17 14:00:00,155.33,155.46,155.26,155.41,10095.0,136.6003,136.7146,136.5387,136.6706,10095.0
2017-04-17 14:05:00,155.41,155.48,155.28,155.28,7946.0,136.6706,136.7322,136.5563,136.5563,7946.0
2017-04-17 14:10:00,155.32,155.46,155.31,155.42,6160.0,136.5915,136.7146,136.5827,136.6794,6160.0
2017-04-17 14:15:00,155.43,155.47,155.26,155.26,7232.0,136.6882,136.7234,136.5387,136.5387,7232.0
2017-04-17 14:20:00,155.26,155.31,155.24,155.28,4000.0,136.5387,136.5827,136.5211,136.5563,4000.0
2017-04-17 14:25:00,155.28,155.31,155.23,155.31,3819.0,136.5563,136.5827,136.5123,136.5827,3819.0
2017-04-17 14:30:00,155.27,155.47,155.26,155.47,5257.0,136.5475,136.7234,136.5387,136.7234,5257.0
2017-04-17 14:35:00,155.46,155.46,155.37,155.41,7349.0,136.7146,136.7146,136.6355,136.6706,7349.0
2017-04-17 14:40:00,155.43,155.51,155.39,155.43,5345.0,136.6882,136.7586,136.653,136.6882,5345.0
2017-04-17 14:45:00,155.43,155.51,155.41,155.44,5468.0,136.6882,136.7586,136.6706,136.697,5468.0
2017-04-17 14:50:00,155.39,155.44,155.31,155.31,3942.0,136.653,136.697,136.5827,136.5827,3942.0
2017-04-17 14:55:00,155.31,155.38,155.24,155.37,7338.0,136.5827,136.6442,136.5211,136.6355,7338.0
2017-04-17 15:00:00,155.3,155.37,155.22,155.22,4215.0,136.5739,136.6355,136.5035,136.5035,4215.0
2017-04-17 15:05:00,155.17,155.34,155.14,155.32,5653.0,136.4596,136.6091,136.4332,136.5915,5653.0
2017-04-17 15:10:00,155.36,155.4,155.2,155.29,12567.0,136.6267,136.6618,136.486,136.5651,12567.0
2017-04-17 15:15:00,155.33,155.55,155.32,155.53,14217.0,136.6003,136.7938,136.5915,136.7762,14217.0
2017-04-17 15:20:00,155.52,155.61,155.49,155.56,4830.0,136.7674,136.8465,136.741,136.8025,4830.0
2017-04-17 15:25:00,155.53,155.88,155.53,155.78,5232.0,136.7762,137.084,136.7762,136.996,5232.0
2017-04-17 15:30:00,155.72,155.74,155.55,155.55,8590.0,136.9433,136.9608,136.7938,136.7938,8590.0
2017-04-17 15:35:00,155.55,155.69,155.51,155.69,8137.0,136.7938,136.9169,136.7586,136.9169,8137.0
2017-04-17 15:40:00,155.7,155.75,155.59,155.65,16222.0,136.9257,136.9696,136.8289,136.8817,16222.0
2017-04-17 15:45:00,155.66,155.84,155.64,155.81,14625.0,136.8905,137.0488,136.8729,137.0224,14625.0
2017-04-17 15:50:00,155.85,155.85,155.7,155.73,28254.0,137.0576,137.0576,136.9257,136.952,28254.0
2017-04-17 15:55:00,155.74,155.75,155.62,155.72,44830.0,136.9608,136.9696,136.8553,136.9433,44830.0
2017-04-18 09:30:00,154.55,154.66,154.39,154.5,14581.0,135.9143,136.0111,135.7736,135.8704,14581.0
2017-04-18 09:35:00,154.52,155.42,154.51,155.25,19300.0,135.8879,136.6794,135.8792,136.5299,19300.0
2017-04-18 09:40:00,155.24,156.0,155.12,156.0,28634.0,136.5211,137.1895,136.4156,137.1895,28634.0
2017-04-18 09:45:00,155.82,156.3,155.7,155.82,24731.0,137.0312,137.4533,136.9257,137.0312,24731.0
2017-04-18 09:50:00,155.83,155.83,155.4,155.4,6438.0,137.04,137.04,136.6618,136.6618,6438.0
2017-04-18 09:55:00,155.47,155.98,155.43,155.85,16000.0,136.7234,137.1719,136.6882,137.0576,16000.0
2017-04-18 10:00:00,155.94,156.29,155.76,155.76,25935.0,137.1367,137.4445,136.9784,136.9784,25935.0
2017-04-18 10:05:00,155.73,156.0,155.7,155.99,4876.0,136.952,137.1895,136.9257,137.1807,4876.0
2017-04-18 10:10:00,155.97,156.12,155.81,155.84,11382.0,137.1631,137.295,137.0224,137.0488,11382.0
2017-04-18 10:15:00,155.93,156.07,155.7,155.7,7834.0,137.1279,137.251,136.9257,136.9257,7834.0
2017-04-18 10:20:00,155.63,155.94,155.45,155.72,18036.0,136.8641,137.1367,136.7058,136.9433,18036.0
2017-04-18 10:25:00,155.73,155.92,155.69,155.73,17946.0,136.952,137.1191,136.9169,136.952,17946.0
2017-04-18 10:30:00,155.74,156.22,155.7,156.22,9967.0,136.9608,137.383,136.9257,137.383,9967.0
2017-04-18 10:35:00,156.22,156.49,156.22,156.47,4020.0,137.383,137.6204,137.383,137.6028,4020.0
2017-04-18 10:40:00,156.49,156.49,156.27,156.36,9900.0,137.6204,137.6204,137.4269,137.5061,9900.0
2017-04-18 10:45:00,156.34,156.49,156.33,156.41,10728.0,137.4885,137.6204,137.4797,137.5501,10728.0
2017-04-18 10:50:00,156.34,156.34,156.07,156.12,8295.0,137.4885,137.4885,137.251,137.295,8295.0
2017-04-18 10:55:00,156.08,156.13,155.99,156.08,9096.0,137.2598,137.3038,137.1807,137.2598,9096.0
2017-04-18 11:00:00,156.15,156.28,156.12,156.14,12000.0,137.3214,137.4357,137.295,137.3126,12000.0
2017-04-18 11:05:00,156.16,156.3,156.16,156.3,3505.0,137.3302,137.4533,137.3302,137.4533,3505.0
2017-04-18 11:10:00,156.32,156.48,156.32,156.43,3500.0,137.4709,137.6116,137.4709,137.5676,3500.0
2017-04-18 11:15:00,156.4,156.43,156.27,156.27,3671.0,137.5413,137.5676,137.4269,137.4269,3671.0
2017-04-18 11:20:00,156.3,156.33,156.14,156.24,6500.0,137.4533,137.4797,137.3126,137.4006,6500.0
2017-04-18 11:25:00,156.23,156.35,156.1,156.28,4550.0,137.3918,137.4973,137.2774,137.4357,4550.0
2017-04-18 11:30:00,156.26,156.26,155.91,156.01,5422.0,137.4181,137.4181,137.1103,137.1983,5422.0
2017-04-18 11:35:00,155.92,155.98,155.74,155.77,5520.0,137.1191,137.1719,136.9608,136.9872,5520.0
2017-04-18 11:40:00,155.75,155.77,155.63,155.64,6990.0,136.9696,136.9872,136.8641,136.8729,6990.0
2017-04-18 11:45:00,155.62,155.76,155.61,155.76,3250.0,136.8553,136.9784,136.8465,136.9784,3250.0
2017-04-18 11:50:00,155.7,155.8,155.67,155.76,6214.0,136.9257,137.0136,136.8993,136.9784,6214.0
2017-04-18 11:55:00,155.77,155.77,155.47,155.47,5077.0,136.9872,136.9872,136.7234,136.7234,5077.0
2017-04-18 12:00:00,155.52,155.58,155.2,155.58,13024.0,136.7674,136.8201,136.486,136.8201,13024.0
2017-04-18 12:05:00,155.65,155.65,155.5,155.53,2975.0,136.8817,136.8817,136.7498,136.7762,2975.0
2017-04-18 12:10:00,155.53,155.69,155.49,155.69,4999.0,136.7762,136.9169,136.741,136.9169,4999.0
2017-04-18 12:15:00,155.64,155.68,155.54,155.66,5787.0,136.8729,136.9081,136.785,136.8905,5787.0
2017-04-18 12:20:00,155.67,155.74,155.62,155.65,19408.0,136.8993,136.9608,136.8553,136.8817,19408.0
2017-04-18 12:25:00,155.68,155.81,155.64,155.74,4402.0,136.9081,137.0224,136.8729,136.9608,4402.0
2017-04-18 12:30:00,155.78,155.78,155.6,155.66,7894.0,136.996,136.996,136.8377,136.8905,7894.0
2017-04-18 12:35:00,155.6,155.63,155.47,155.47,4084.0,136.8377,136.8641,136.7234,136.7234,4084.0
2017-04-18 12:40:00,155.5,155.58,155.44,155.48,4123.0,136.7498,136.8201,136.697,136.7322,4123.0
2017-04-18 12:45:00,155.48,155.5,155.31,155.42,20103.0,136.7322,136.7498,136.5827,136.6794,20103.0
2017-04-18 12:50:00,155.42,155.7,155.39,155.53,4471.0,136.6794,136.9257,136.653,136.7762,4471.0
2017-04-18 12:55:00,155.52,155.56,155.18,155.2,9700.0,136.7674,136.8025,136.4684,136.486,9700.0
2017-04-18 13:00:00,155.16,155.18,155.0,155.03,10523.0,136.4508,136.4684,136.3101,136.3365,10523.0
2017-04-18 13:05:00,155.03,155.1,154.94,155.01,12221.0,136.3365,136.398,136.2573,136.3189,12221.0
2017-04-18 13:10:00,154.99,155.24,154.95,155.19,26649.0,136.3013,136.5211,136.2661,136.4772,26649.0
2017-04-18 13:15:00,155.2,155.2,154.97,155.07,13766.0,136.486,136.486,136.2837,136.3716,13766.0
2017-04-18 13:20:00,155.07,155.12,154.97,155.0,8075.0,136.3716,136.4156,136.2837,136.3101,8075.0
2017-04-18 13:25:00,155.02,155.18,154.99,155.18,10408.0,136.3277,136.4684,136.3013,136.4684,10408.0
2017-04-18 13:30:00,155.22,155.23,155.03,155.15,6252.0,136.5035,136.5123,136.3365,136.442,6252.0
2017-04-18 13:35:00,155.18,155.24,155.03,155.03,10029.0,136.4684,136.5211,136.3365,136.3365,10029.0
2017-04-18 13:40:00,155.04,155.25,154.98,155.0,34430.0,136.3452,136.5299,136.2925,136.3101,34430.0
2017-04-18 13:45:00,155.0,155.02,154.86,154.97,12124.0,136.3101,136.3277,136.187,136.2837,12124.0
2017-04-18 13:50:00,155.03,155.07,154.91,154.96,10865.0,136.3365,136.3716,136.2309,136.2749,10865.0
2017-04-18 13:55:00,154.99,155.05,154.9,154.98,11412.0,136.3013,136.354,136.2221,136.2925,11412.0
2017-04-18 14:00:00,155.02,155.45,155.02,155.45,24628.0,136.3277,136.7058,136.3277,136.7058,24628.0
2017-04-18 14:05:00,155.46,155.58,155.39,155.4,12757.0,136.7146,136.8201,136.653,136.6618,12757.0
2017-04-18 14:10:00,155.4,155.5,155.31,155.48,13321.0,136.6618,136.7498,136.5827,136.7322,13321.0
2017-04-18 14:15:00,155.5,155.73,155.46,155.7,2634.0,136.7498,136.952,136.7146,136.9257,2634.0
2017-04-18 14:20:00,155.73,155.73,155.52,155.52,5700.0,136.952,136.952,136.7674,136.7674,5700.0
2017-04-18 14:25:00,155.53,155.66,155.41,155.66,5950.0,136.7762,136.8905,136.6706,136.8905,5950.0
2017-04-18 14:30:00,155.66,155.66,155.56,155.63,4088.0,136.8905,136.8905,136.8025,136.8641,4088.0
2017-04-18 14:35:00,155.68,155.76,155.56,155.59,5537.0,136.9081,136.9784,136.8025,136.8289,5537.0
2017-04-18 14:40:00,155.61,155.62,155.37,155.37,8634.0,136.8465,136.8553,136.6355,136.6355,8634.0
2017-04-18 14:45:00,155.31,155.5,155.31,155.5,4782.0,136.5827,136.7498,136.5827,136.7498,4782.0
2017-04-18 14:50:00,155.51,155.64,155.5,155.57,3920.0,136.7586,136.8729,136.7498,136.8113,3920.0
2017-04-18 14:55:00,155.59,155.6,155.39,155.55,6521.0,136.8289,136.8377,136.653,136.7938,6521.0
2017-04-18 15:00:00,155.56,155.59,155.41,155.46,9248.0,136.8025,136.8289,136.6706,136.7146,9248.0
2017-04-18 15:05:00,155.43,155.61,155.43,155.61,4200.0,136.6882,136.8465,136.6882,136.8465,4200.0
2017-04-18 15:10:00,155.62,155.73,155.59,155.71,23080.0,136.8553,136.952,136.8289,136.9345,23080.0
2017-04-18 15:15:00,155.69,155.7,155.63,155.7,7974.0,136.9169,136.9257,136.8641,136.9257,7974.0
2017-04-18 15:20:00,155.71,155.96,155.7,155.92,11924.0,136.9345,137.1543,136.9257,137.1191,11924.0
2017-04-18 15:25:00,155.92,155.93,155.8,155.81,14209.0,137.1191,137.1279,137.0136,137.0224,14209.0
2017-04-18 15:30:00,155.84,155.89,155.79,155.89,16771.0,137.0488,137.0928,137.0048,137.0928,16771.0
2017-04-18 15:35:00,155.86,155.95,155.86,155.89,22746.0,137.0664,137.1455,137.0664,137.0928,22746.0
2017-04-18 15:40:00,155.91,156.03,155.89,155.93,17228.0,137.1103,137.2159,137.0928,137.1279,17228.0
2017-04-18 15:45:00,155.92,155.97,155.86,155.92,18236.0,137.1191,137.1631,137.0664,137.1191,18236.0
2017-04-18 15:50:00,155.92,155.95,155.85,155.87,14895.0,137.1191,137.1455,137.0576,137.0752,14895.0
2017-04-18 15:55:00,155.9,155.92,155.71,155.76,32042.0,137.1015,137.1191,136.9345,136.9784,32042.0
2017-04-19 09:30:00,156.56,156.7,155.97,156.7,10173.0,137.682,137.8051,137.1631,137.8051,10173.0
2017-04-19 09:35:00,156.65,156.66,156.25,156.45,3934.0,137.7611,137.7699,137.4093,137.5852,3934.0
2017-04-19 09:40:00,156.43,156.44,156.03,156.03,4214.0,137.5676,137.5764,137.2159,137.2159,4214.0
2017-04-19 09:45:00,156.09,156.55,156.02,156.44,3229.0,137.2686,137.6732,137.2071,137.5764,3229.0
2017-04-19 09:50:00,156.49,156.67,156.43,156.6,7607.0,137.6204,137.7787,137.5676,137.7171,7607.0
2017-04-19 09:55:00,156.63,156.67,156.39,156.39,11165.0,137.7435,137.7787,137.5325,137.5325,11165.0
2017-04-19 10:00:00,156.45,156.52,156.26,156.28,6000.0,137.5852,137.6468,137.4181,137.4357,6000.0
2017-04-19 10:05:00,156.33,156.33,156.08,156.08,2345.0,137.4797,137.4797,137.2598,137.2598,2345.0
2017-04-19 10:10:00,156.08,156.25,156.03,156.17,7132.0,137.2598,137.4093,137.2159,137.339,7132.0
2017-04-19 10:15:00,156.05,156.32,156.03,156.2,4100.0,137.2335,137.4709,137.2159,137.3654,4100.0
2017-04-19 10:20:00,156.18,156.21,155.86,156.02,4250.0,137.3478,137.3742,137.0664,137.2071,4250.0
2017-04-19 10:25:00,156.03,156.25,155.93,156.22,3100.0,137.2159,137.4093,137.1279,137.383,3100.0
2017-04-19 10:30:00,156.27,156.29,155.98,156.18,7015.0,137.4269,137.4445,137.1719,137.3478,7015.0
2017-04-19 10:35:00,156.29,156.33,156.12,156.31,3101.0,137.4445,137.4797,137.295,137.4621,3101.0
2017-04-19 10:40:00,156.3,156.39,156.22,156.22,4188.0,137.4533,137.5325,137.383,137.383,4188.0
2017-04-19 10:45:00,156.2,156.25,156.04,156.04,7565.0,137.3654,137.4093,137.2247,137.2247,7565.0
2017-04-19 10:50:00,156.01,156.01,155.9,155.9,3665.0,137.1983,137.1983,137.1015,137.1015,3665.0
2017-04-19 10:55:00,155.87,155.97,155.8,155.93,2600.0,137.0752,137.1631,137.0136,137.1279,2600.0
2017-04-19 11:00:00,155.95,156.12,155.9,156.08,6711.0,137.1455,137.295,137.1015,137.2598,6711.0
2017-04-19 11:05:00,156.06,156.19,155.88,155.88,20113.0,137.2423,137.3566,137.084,137.084,20113.0
2017-04-19 11:10:00,155.88,155.96,155.74,155.95,9928.0,137.084,137.1543,136.9608,137.1455,9928.0
2017-04-19 11:15:00,156.0,156.0,155.87,155.87,4550.0,137.1895,137.1895,137.0752,137.0752,4550.0
2017-04-19 11:20:00,155.89,156.07,155.89,156.02,1699.0,137.0928,137.251,137.0928,137.2071,1699.0
2017-04-19 11:25:00,156.11,156.17,155.93,156.09,3870.0,137.2862,137.339,137.1279,137.2686,3870.0
2017-04-19 11:30:00,156.07,156.22,156.07,156.16,5166.0,137.251,137.383,137.251,137.3302,5166.0
2017-04-19 11:35:00,156.11,156.16,155.99,155.99,3300.0,137.2862,137.3302,137.1807,137.1807,3300.0
2017-04-19 11:40:00,155.99,156.07,155.91,155.91,1850.0,137.1807,137.251,137.1103,137.1103,1850.0
2017-04-19 11:45:00,155.94,155.98,155.72,155.72,4511.0,137.1367,137.1719,136.9433,136.9433,4511.0
2017-04-19 11:50:00,155.73,155.78,155.53,155.62,4593.0,136.952,136.996,136.7762,136.8553,4593.0
2017-04-19 11:55:00,155.59,155.71,155.55,155.58,2400.0,136.8289,136.9345,136.7938,136.8201,2400.0
2017-04-19 12:00:00,155.62,155.66,155.51,155.53,4906.0,136.8553,136.8905,136.7586,136.7762,4906.0
2017-04-19 12:05:00,155.48,155.49,155.31,155.37,3210.0,136.7322,136.741,136.5827,136.6355,3210.0
2017-04-19 12:10:00,155.32,155.46,155.16,155.37,3277.0,136.5915,136.7146,136.4508,136.6355,3277.0
2017-04-19 12:15:00,155.39,155.58,155.39,155.55,1200.0,136.653,136.8201,136.653,136.7938,1200.0
2017-04-19 12:20:00,155.58,155.7,155.33,155.53,15233.0,136.8201,136.9257,136.6003,136.7762,15233.0
2017-04-19 12:25:00,155.55,155.61,155.4,155.43,4333.0,136.7938,136.8465,136.6618,136.6882,4333.0
2017-04-19 12:30:00,155.41,155.5,155.4,155.5,2028.0,136.6706,136.7498,136.6618,136.7498,2028.0
2017-04-19 12:35:00,155.5,155.52,155.41,155.45,6399.0,136.7498,136.7674,136.6706,136.7058,6399.0
2017-04-19 12:40:00,155.48,155.49,155.07,155.3,14478.0,136.7322,136.741,136.3716,136.5739,14478.0
2017-04-19 12:45:00,155.35,155.45,155.32,155.34,7106.0,136.6179,136.7058,136.5915,136.6091,7106.0
2017-04-19 12:50:00,155.3,155.53,155.3,155.51,30050.0,136.5739,136.7762,136.5739,136.7586,30050.0
2017-04-19 12:55:00,155.55,155.67,155.52,155.53,3623.0,136.7938,136.8993,136.7674,136.7762,3623.0
2017-04-19 13:00:00,155.52,155.54,155.29,155.29,2750.0,136.7674,136.785,136.5651,136.5651,2750.0
2017-04-19 13:05:00,155.29,155.38,154.89,155.19,12964.0,136.5651,136.6442,136.2133,136.4772,12964.0
2017-04-19 13:10:00,155.15,155.17,154.34,154.98,13690.0,136.442,136.4596,135.7297,136.2925,13690.0
2017-04-19 13:15:00,154.94,155.1,154.93,154.99,2319.0,136.2573,136.398,136.2485,136.3013,2319.0
2017-04-19 13:20:00,155.08,155.35,155.04,155.3,5709.0,136.3804,136.6179,136.3452,136.5739,5709.0
2017-04-19 13:25:00,155.35,155.35,155.23,155.28,1400.0,136.6179,136.6179,136.5123,136.5563,1400.0
2017-04-19 13:30:00,155.27,155.33,155.15,155.33,5182.0,136.5475,136.6003,136.442,136.6003,5182.0
2017-04-19 13:35:00,155.29,155.33,155.17,155.23,3200.0,136.5651,136.6003,136.4596,136.5123,3200.0
2017-04-19 13:40:00,155.21,155.43,155.21,155.43,3411.0,136.4947,136.6882,136.4947,136.6882,3411.0
2017-04-19 13:45:00,155.38,155.46,155.3,155.43,4733.0,136.6442,136.7146,136.5739,136.6882,4733.0
2017-04-19 13:50:00,155.44,155.53,155.41,155.41,3000.0,136.697,136.7762,136.6706,136.6706,3000.0
2017-04-19 13:55:00,155.41,155.42,155.25,155.39,3515.0,136.6706,136.6794,136.5299,136.653,3515.0
2017-04-19 14:00:00,155.39,155.51,155.36,155.37,4724.0,136.653,136.7586,136.6267,136.6355,4724.0
2017-04-19 14:05:00,155.32,155.35,155.18,155.35,4066.0,136.5915,136.6179,136.4684,136.6179,4066.0
2017-04-19 14:10:00,155.36,155.36,155.11,155.13,4847.0,136.6267,136.6267,136.4068,136.4244,4847.0
2017-04-19 14:15:00,155.11,155.11,154.91,155.02,17550.0,136.4068,136.4068,136.2309,136.3277,17550.0
2017-04-19 14:20:00,155.05,155.08,154.82,154.92,4455.0,136.354,136.3804,136.1518,136.2397,4455.0
2017-04-19 14:25:00,154.84,155.11,154.83,155.04,10462.0,136.1694,136.4068,136.1606,136.3452,10462.0
2017-04-19 14:30:00,155.04,155.07,154.88,154.88,6488.0,136.3452,136.3716,136.2045,136.2045,6488.0
2017-04-19 14:35:00,154.9,155.06,154.88,155.02,7485.0,136.2221,136.3628,136.2045,136.3277,7485.0
2017-04-19 14:40:00,155.01,155.09,154.92,154.95,9101.0,136.3189,136.3892,136.2397,136.2661,9101.0
2017-04-19 14:45:00,154.9,154.9,154.67,154.68,13179.0,136.2221,136.2221,136.0199,136.0287,13179.0
2017-04-19 14:50:00,154.66,154.66,154.29,154.37,12209.0,136.0111,136.0111,135.6857,135.756,12209.0
2017-04-19 14:55:00,154.4,154.46,154.37,154.45,8226.0,135.7824,135.8352,135.756,135.8264,8226.0
2017-04-19 15:00:00,154.42,154.55,154.32,154.5,7274.0,135.8,135.9143,135.7121,135.8704,7274.0
2017-04-19 15:05:00,154.54,154.56,154.44,154.48,6396.0,135.9055,135.9231,135.8176,135.8528,6396.0
2017-04-19 15:10:00,154.54,154.76,154.54,154.72,5001.0,135.9055,136.099,135.9055,136.0638,5001.0
2017-04-19 15:15:00,154.71,154.81,154.67,154.77,9141.0,136.055,136.143,136.0199,136.1078,9141.0
2017-04-19 15:20:00,154.8,154.85,154.7,154.74,6400.0,136.1342,136.1782,136.0462,136.0814,6400.0
2017-04-19 15:25:00,154.73,154.73,154.35,154.39,7539.0,136.0726,136.0726,135.7384,135.7736,7539.0
2017-04-19 15:30:00,154.35,154.4,154.17,154.39,14260.0,135.7384,135.7824,135.5802,135.7736,14260.0
2017-04-19 15:35:00,154.36,154.69,154.35,154.64,12341.0,135.7472,136.0374,135.7384,135.9935,12341.0
2017-04-19 15:40:00,154.63,154.66,154.48,154.55,16926.0,135.9847,136.0111,135.8528,135.9143,16926.0
2017-04-19 15:45:00,154.52,154.73,154.52,154.64,20299.0,135.8879,136.0726,135.8879,135.9935,20299.0
2017-04-19 15:50:00,154.66,154.71,154.55,154.71,15868.0,136.0111,136.055,135.9143,136.055,15868.0
2017-04-19 15:55:00,154.74,154.98,154.74,154.83,61960.0,136.0814,136.2925,136.0814,136.1606,61960.0
2017-04-20 09:30:00,156.03,156.35,155.21,155.86,30230.0,137.2159,137.4973,136.4947,137.0664,30230.0
2017-04-20 09:35:00,156.18,156.62,155.97,156.59,9038.0,137.3478,137.7347,137.1631,137.7083,9038.0
2017-04-20 09:40:00,156.59,156.59,156.23,156.47,6482.0,137.7083,137.7083,137.3918,137.6028,6482.0
2017-04-20 09:45:00,156.48,156.48,156.07,156.15,7301.0,137.6116,137.6116,137.251,137.3214,7301.0
2017-04-20 09:50:00,156.17,156.37,156.16,156.2,8230.0,137.339,137.5149,137.3302,137.3654,8230.0
2017-04-20 09:55:00,156.26,156.26,156.0,156.13,11714.0,137.4181,137.4181,137.1895,137.3038,11714.0
2017-04-20 10:00:00,156.18,156.43,156.18,156.18,7519.0,137.3478,137.5676,137.3478,137.3478,7519.0
2017-04-20 10:05:00,156.22,156.27,156.07,156.16,8643.0,137.383,137.4269,137.251,137.3302,8643.0
2017-04-20 10:10:00,156.16,156.47,156.11,156.35,14527.0,137.3302,137.6028,137.2862,137.4973,14527.0
2017-04-20 10:15:00,156.34,156.34,156.1,156.18,5041.0,137.4885,137.4885,137.2774,137.3478,5041.0
2017-04-20 10:20:00,156.19,156.35,156.04,156.04,5982.0,137.3566,137.4973,137.2247,137.2247,5982.0
2017-04-20 10:25:00,156.12,156.12,155.88,156.03,8645.0,137.295,137.295,137.084,137.2159,8645.0
2017-04-20 10:30:00,156.03,156.21,156.0,156.14,6624.0,137.2159,137.3742,137.1895,137.3126,6624.0
2017-04-20 10:35:00,156.06,156.07,155.89,156.06,4410.0,137.2423,137.251,137.0928,137.2423,4410.0
2017-04-20 10:40:00,156.08,156.29,156.05,156.28,2043.0,137.2598,137.4445,137.2335,137.4357,2043.0
2017-04-20 10:45:00,156.36,156.36,156.27,156.27,5100.0,137.5061,137.5061,137.4269,137.4269,5100.0
2017-04-20 10:50:00,156.33,156.5,156.32,156.48,3173.0,137.4797,137.6292,137.4709,137.6116,3173.0
2017-04-20 10:55:00,156.42,156.44,156.31,156.35,3789.0,137.5588,137.5764,137.4621,137.4973,3789.0
2017-04-20 11:00:00,156.38,156.41,156.21,156.23,6914.0,137.5237,137.5501,137.3742,137.3918,6914.0
2017-04-20 11:05:00,156.21,156.27,156.1,156.27,4566.0,137.3742,137.4269,137.2774,137.4269,4566.0
2017-04-20 11:10:00,156.28,156.29,156.15,156.26,1700.0,137.4357,137.4445,137.3214,137.4181,1700.0
2017-04-20 11:15:00,156.18,156.32,156.09,156.28,3660.0,137.3478,137.4709,137.2686,137.4357,3660.0
2017-04-20 11:20:00,156.33,156.46,156.31,156.46,2000.0,137.4797,137.594,137.4621,137.594,2000.0
2017-04-20 11:25:00,156.46,156.68,156.39,156.66,4500.0,137.594,137.7875,137.5325,137.7699,4500.0
2017-04-20 11:30:00,156.68,156.68,156.47,156.63,4076.0,137.7875,137.7875,137.6028,137.7435,4076.0
2017-04-20 11:35:00,156.56,156.7,156.55,156.61,1208.0,137.682,137.8051,137.6732,137.7259,1208.0
2017-04-20 11:40:00,156.6,156.64,156.42,156.55,3167.0,137.7171,137.7523,137.5588,137.6732,3167.0
2017-04-20 11:45:00,156.55,156.79,156.55,156.79,2490.0,137.6732,137.8842,137.6732,137.8842,2490.0
2017-04-20 11:50:00,156.76,156.78,156.66,156.77,11040.0,137.8578,137.8754,137.7699,137.8666,11040.0
2017-04-20 11:55:00,156.74,156.84,156.73,156.79,4728.0,137.8403,137.9282,137.8315,137.8842,4728.0
2017-04-20 12:00:00,156.81,156.99,156.8,156.8,15596.0,137.9018,138.0601,137.893,137.893,15596.0
2017-04-20 12:05:00,156.87,157.0,156.76,156.84,6400.0,137.9546,138.0689,137.8578,137.9282,6400.0
2017-04-20 12:10:00,156.89,156.93,156.7,156.75,8136.0,137.9722,138.0073,137.8051,137.8491,8136.0
2017-04-20 12:15:00,156.83,156.86,156.76,156.81,2003.0,137.9194,137.9458,137.8578,137.9018,2003.0
2017-04-20 12:20:00,156.85,156.94,156.79,156.93,10406.0,137.937,138.0161,137.8842,138.0073,10406.0
2017-04-20 12:25:00,156.93,156.99,156.9,156.94,3979.0,138.0073,138.0601,137.981,138.0161,3979.0
2017-04-20 12:30:00,156.95,157.16,156.91,157.05,5971.0,138.0249,138.2096,137.9898,138.1129,5971.0
2017-04-20 12:35:00,157.03,157.18,157.01,157.14,3800.0,138.0953,138.2272,138.0777,138.192,3800.0
2017-04-20 12:40:00,157.17,157.37,157.11,157.3,3678.0,138.2184,138.3943,138.1656,138.3327,3678.0
2017-04-20 12:45:00,157.3,157.32,157.19,157.3,7700.0,138.3327,138.3503,138.236,138.3327,7700.0
2017-04-20 12:50:00,157.25,157.55,157.25,157.46,13798.0,138.2888,138.5526,138.2888,138.4734,13798.0
2017-04-20 12:55:00,157.45,157.49,157.34,157.34,6272.0,138.4646,138.4998,138.3679,138.3679,6272.0
2017-04-20 13:00:00,157.34,157.43,157.27,157.27,12314.0,138.3679,138.4471,138.3064,138.3064,12314.0
2017-04-20 13:05:00,157.28,157.34,157.25,157.25,8444.0,138.3151,138.3679,138.2888,138.2888,8444.0
2017-04-20 13:10:00,157.24,157.25,157.16,157.22,6019.0,138.28,138.2888,138.2096,138.2624,6019.0
2017-04-20 13:15:00,157.26,157.29,157.11,157.14,6628.0,138.2976,138.3239,138.1656,138.192,6628.0
2017-04-20 13:20:00,157.17,157.2,157.15,157.16,4489.0,138.2184,138.2448,138.2008,138.2096,4489.0
2017-04-20 13:25:00,157.15,157.3,157.15,157.23,11935.0,138.2008,138.3327,138.2008,138.2712,11935.0
2017-04-20 13:30:00,157.25,157.31,157.16,157.21,6957.0,138.2888,138.3415,138.2096,138.2536,6957.0
2017-04-20 13:35:00,157.19,157.31,157.19,157.29,3753.0,138.236,138.3415,138.236,138.3239,3753.0
2017-04-20 13:40:00,157.29,157.35,157.2,157.2,11442.0,138.3239,138.3767,138.2448,138.2448,11442.0
2017-04-20 13:45:00,157.19,157.37,157.19,157.32,6500.0,138.236,138.3943,138.236,138.3503,6500.0
2017-04-20 13:50:00,157.34,157.6,157.34,157.59,7645.0,138.3679,138.5966,138.3679,138.5878,7645.0
2017-04-20 13:55:00,157.58,157.74,157.49,157.53,9584.0,138.579,138.7197,138.4998,138.535,9584.0
2017-04-20 14:00:00,157.54,157.54,157.46,157.46,6853.0,138.5438,138.5438,138.4734,138.4734,6853.0
2017-04-20 14:05:00,157.46,157.53,157.24,157.27,8481.0,138.4734,138.535,138.28,138.3064,8481.0
2017-04-20 14:10:00,157.3,157.32,157.06,157.06,5400.0,138.3327,138.3503,138.1217,138.1217,5400.0
2017-04-20 14:15:00,157.06,157.17,157.05,157.07,9207.0,138.1217,138.2184,138.1129,138.1305,9207.0
2017-04-20 14:20:00,157.1,157.15,156.95,157.15,10250.0,138.1569,138.2008,138.0249,138.2008,10250.0
2017-04-20 14:25:00,157.17,157.18,157.13,157.13,3500.0,138.2184,138.2272,138.1832,138.1832,3500.0
2017-04-20 14:30:00,157.13,157.13,156.99,157.06,8726.0,138.1832,138.1832,138.0601,138.1217,8726.0
2017-04-20 14:35:00,157.05,157.28,157.05,157.18,10940.0,138.1129,138.3151,138.1129,138.2272,10940.0
2017-04-20 14:40:00,157.16,157.2,157.01,157.01,10872.0,138.2096,138.2448,138.0777,138.0777,10872.0
2017-04-20 14:45:00,157.05,157.1,157.0,157.1,8137.0,138.1129,138.1569,138.0689,138.1569,8137.0
2017-04-20 14:50:00,157.09,157.19,157.05,157.15,5982.0,138.1481,138.236,138.1129,138.2008,5982.0
2017-04-20 14:55:00,157.18,157.23,157.08,157.09,6207.0,138.2272,138.2712,138.1393,138.1481,6207.0
2017-04-20 15:00:00,157.07,157.27,157.07,157.27,6629.0,138.1305,138.3064,138.1305,138.3064,6629.0
2017-04-20 15:05:00,157.24,157.49,157.24,157.46,9142.0,138.28,138.4998,138.28,138.4734,9142.0
2017-04-20 15:10:00,157.46,157.5,157.42,157.49,10786.0,138.4734,138.5086,138.4383,138.4998,10786.0
2017-04-20 15:15:00,157.5,157.56,157.42,157.48,22189.0,138.5086,138.5614,138.4383,138.491,22189.0
2017-04-20 15:20:00,157.46,157.46,157.19,157.25,9045.0,138.4734,138.4734,138.236,138.2888,9045.0
2017-04-20 15:25:00,157.25,157.37,157.2,157.37,12927.0,138.2888,138.3943,138.2448,138.3943,12927.0
2017-04-20 15:30:00,157.37,157.53,157.36,157.48,21025.0,138.3943,138.535,138.3855,138.491,21025.0
2017-04-20 15:35:00,157.46,157.47,157.34,157.47,15056.0,138.4734,138.4822,138.3679,138.4822,15056.0
2017-04-20 15:40:00,157.49,157.52,157.45,157.5,13999.0,138.4998,138.5262,138.4646,138.5086,13999.0
2017-04-20 15:45:00,157.48,157.59,157.43,157.5,25050.0,138.491,138.5878,138.4471,138.5086,25050.0
2017-04-20 15:50:00,157.49,157.54,157.34,157.36,23759.0,138.4998,138.5438,138.3679,138.3855,23759.0
2017-04-20 15:55:00,157.36,157.43,157.04,157.09,60801.0,138.3855,138.4471,138.1041,138.1481,60801.0
2017-04-21 09:30:00,157.33,157.65,157.17,157.42,40808.0,138.3591,138.6405,138.2184,138.4383,40808.0
2017-04-21 09:35:00,157.23,157.46,157.13,157.37,2697.0,138.2712,138.4734,138.1832,138.3943,2697.0
2017-04-21 09:40:00,157.38,157.65,157.38,157.49,2700.0,138.4031,138.6405,138.4031,138.4998,2700.0
2017-04-21 09:45:00,157.47,157.76,157.42,157.46,9800.0,138.4822,138.7373,138.4383,138.4734,9800.0
2017-04-21 09:50:00,157.45,157.45,157.15,157.15,7924.0,138.4646,138.4646,138.2008,138.2008,7924.0
2017-04-21 09:55:00,157.17,157.24,157.11,157.24,1110.0,138.2184,138.28,138.1656,138.28,1110.0
2017-04-21 10:00:00,157.25,157.49,157.19,157.35,33177.0,138.2888,138.4998,138.236,138.3767,33177.0
2017-04-21 10:05:00,157.3,157.4,156.82,156.89,35629.0,138.3327,138.4207,137.9106,137.9722,35629.0
2017-04-21 10:10:00,156.81,157.1,156.76,157.05,35612.0,137.9018,138.1569,137.8578,138.1129,35612.0
2017-04-21 10:15:00,157.11,157.16,157.06,157.08,4559.0,138.1656,138.2096,138.1217,138.1393,4559.0
2017-04-21 10:20:00,157.19,157.29,157.19,157.22,1100.0,138.236,138.3239,138.236,138.2624,1100.0
2017-04-21 10:25:00,157.33,157.33,157.03,157.16,4501.0,138.3591,138.3591,138.0953,138.2096,4501.0
2017-04-21 10:30:00,157.23,157.23,157.08,157.08,1000.0,138.2712,138.2712,138.1393,138.1393,1000.0
2017-04-21 10:35:00,157.08,157.08,156.69,156.7,8220.0,138.1393,138.1393,137.7963,137.8051,8220.0
2017-04-21 10:40:00,156.69,156.76,156.61,156.66,5794.0,137.7963,137.8578,137.7259,137.7699,5794.0
2017-04-21 10:45:00,156.71,156.8,156.63,156.63,11276.0,137.8139,137.893,137.7435,137.7435,11276.0
2017-04-21 10:50:00,156.6,156.74,156.6,156.66,2000.0,137.7171,137.8403,137.7171,137.7699,2000.0
2017-04-21 10:55:00,156.63,156.64,156.35,156.44,3104.0,137.7435,137.7523,137.4973,137.5764,3104.0
2017-04-21 11:00:00,156.49,156.51,156.39,156.45,6091.0,137.6204,137.638,137.5325,137.5852,6091.0
2017-04-21 11:05:00,156.47,156.52,156.38,156.42,5049.0,137.6028,137.6468,137.5237,137.5588,5049.0
2017-04-21 11:10:00,156.39,156.39,156.15,156.15,3200.0,137.5325,137.5325,137.3214,137.3214,3200.0
2017-04-21 11:15:00,156.14,156.3,155.99,156.26,4425.0,137.3126,137.4533,137.1807,137.4181,4425.0
2017-04-21 11:20:00,156.26,156.33,156.23,156.3,7532.0,137.4181,137.4797,137.3918,137.4533,7532.0
2017-04-21 11:25:00,156.24,156.38,156.21,156.38,3957.0,137.4006,137.5237,137.3742,137.5237,3957.0
2017-04-21 11:30:00,156.38,156.6,156.38,156.59,3510.0,137.5237,137.7171,137.5237,137.7083,3510.0
2017-04-21 11:35:00,156.55,156.69,156.49,156.63,5397.0,137.6732,137.7963,137.6204,137.7435,5397.0
2017-04-21 11:40:00,156.64,156.75,156.64,156.75,1945.0,137.7523,137.8491,137.7523,137.8491,1945.0
2017-04-21 11:45:00,156.72,156.91,156.72,156.87,300.0,137.8227,137.9898,137.8227,137.9546,300.0
2017-04-21 11:50:00,156.89,157.02,156.86,157.0,6256.0,137.9722,138.0865,137.9458,138.0689,6256.0
2017-04-21 11:55:00,156.97,157.02,156.92,157.02,2998.0,138.0425,138.0865,137.9986,138.0865,2998.0
2017-04-21 12:00:00,156.96,157.09,156.95,156.95,3700.0,138.0337,138.1481,138.0249,138.0249,3700.0
2017-04-21 12:05:00,156.92,156.92,156.71,156.84,2000.0,137.9986,137.9986,137.8139,137.9282,2000.0
2017-04-21 12:10:00,156.78,156.86,156.67,156.67,5015.0,137.8754,137.9458,137.7787,137.7787,5015.0
2017-04-21 12:15:00,156.59,156.78,156.59,156.78,1700.0,137.7083,137.8754,137.7083,137.8754,1700.0
2017-04-21 12:20:00,156.68,156.78,156.68,156.78,1050.0,137.7875,137.8754,137.7875,137.8754,1050.0
2017-04-21 12:25:00,156.81,156.84,156.74,156.75,2139.0,137.9018,137.9282,137.8403,137.8491,2139.0
2017-04-21 12:30:00,156.78,156.87,156.75,156.84,1700.0,137.8754,137.9546,137.8491,137.9282,1700.0
2017-04-21 12:35:00,156.88,156.89,156.8,156.89,780.0,137.9634,137.9722,137.893,137.9722,780.0
2017-04-21 12:40:00,156.88,156.97,156.87,156.97,2200.0,137.9634,138.0425,137.9546,138.0425,2200.0
2017-04-21 12:45:00,156.94,156.95,156.91,156.95,3900.0,138.0161,138.0249,137.9898,138.0249,3900.0
2017-04-21 12:50:00,156.99,157.05,156.97,157.0,3395.0,138.0601,138.1129,138.0425,138.0689,3395.0
2017-04-21 12:55:00,156.97,157.07,156.97,157.0,6089.0,138.0425,138.1305,138.0425,138.0689,6089.0
2017-04-21 13:00:00,157.0,157.1,157.0,157.02,2502.0,138.0689,138.1569,138.0689,138.0865,2502.0
2017-04-21 13:05:00,157.08,157.12,157.0,157.07,4240.0,138.1393,138.1744,138.0689,138.1305,4240.0
2017-04-21 13:10:00,157.0,157.0,156.52,156.74,5300.0,138.0689,138.0689,137.6468,137.8403,5300.0
2017-04-21 13:15:00,156.62,156.79,156.62,156.79,900.0,137.7347,137.8842,137.7347,137.8842,900.0
2017-04-21 13:20:00,156.66,156.85,156.65,156.85,1600.0,137.7699,137.937,137.7611,137.937,1600.0
2017-04-21 13:25:00,156.76,156.92,156.76,156.89,2300.0,137.8578,137.9986,137.8578,137.9722,2300.0
2017-04-21 13:30:00,156.79,156.98,156.79,156.9,1900.0,137.8842,138.0513,137.8842,137.981,1900.0
2017-04-21 13:35:00,156.86,156.86,156.72,156.83,3665.0,137.9458,137.9458,137.8227,137.9194,3665.0
2017-04-21 13:40:00,156.73,156.8,156.72,156.76,4700.0,137.8315,137.893,137.8227,137.8578,4700.0
2017-04-21 13:45:00,156.77,156.79,156.71,156.74,56547.0,137.8666,137.8842,137.8139,137.8403,56547.0
2017-04-21 13:50:00,156.74,156.86,156.74,156.79,3071.0,137.8403,137.9458,137.8403,137.8842,3071.0
2017-04-21 13:55:00,156.79,157.3,156.79,157.22,3283.0,137.8842,138.3327,137.8842,138.2624,3283.0
2017-04-21 14:00:00,157.17,157.26,157.1,157.17,2763.0,138.2184,138.2976,138.1569,138.2184,2763.0
2017-04-21 14:05:00,157.22,157.26,157.11,157.22,2128.0,138.2624,138.2976,138.1656,138.2624,2128.0
2017-04-21 14:10:00,157.14,157.28,157.14,157.28,2000.0,138.192,138.3151,138.192,138.3151,2000.0
2017-04-21 14:15:00,157.3,157.33,157.26,157.26,2025.0,138.3327,138.3591,138.2976,138.2976,2025.0
2017-04-21 14:20:00,157.25,157.38,157.25,157.38,4622.0,138.2888,138.4031,138.2888,138.4031,4622.0
2017-04-21 14:25:00,157.41,157.53,157.41,157.46,3193.0,138.4295,138.535,138.4295,138.4734,3193.0
2017-04-21 14:30:00,157.5,157.58,157.5,157.55,4291.0,138.5086,138.579,138.5086,138.5526,4291.0
2017-04-21 14:35:00,157.52,157.55,157.47,157.49,2400.0,138.5262,138.5526,138.4822,138.4998,2400.0
2017-04-21 14:40:00,157.49,157.54,157.38,157.38,2700.0,138.4998,138.5438,138.4031,138.4031,2700.0
2017-04-21 14:45:00,157.36,157.38,157.18,157.18,4587.0,138.3855,138.4031,138.2272,138.2272,4587.0
2017-04-21 14:50:00,157.11,157.14,157.0,157.05,10505.0,138.1656,138.192,138.0689,138.1129,10505.0
2017-04-21 14:55:00,157.05,157.28,157.03,157.2,3500.0,138.1129,138.3151,138.0953,138.2448,3500.0
2017-04-21 15:00:00,157.25,157.26,157.05,157.11,3706.0,138.2888,138.2976,138.1129,138.1656,3706.0
2017-04-21 15:05:00,157.13,157.13,156.93,156.95,7197.0,138.1832,138.1832,138.0073,138.0249,7197.0
2017-04-21 15:10:00,156.99,157.0,156.87,156.96,4975.0,138.0601,138.0689,137.9546,138.0337,4975.0
2017-04-21 15:15:00,156.96,157.07,156.91,156.95,5246.0,138.0337,138.1305,137.9898,138.0249,5246.0
2017-04-21 15:20:00,156.95,156.95,156.79,156.79,5308.0,138.0249,138.0249,137.8842,137.8842,5308.0
2017-04-21 15:25:00,156.84,156.85,156.69,156.76,11840.0,137.9282,137.937,137.7963,137.8578,11840.0
2017-04-21 15:30:00,156.8,156.83,156.62,156.63,12395.0,137.893,137.9194,137.7347,137.7435,12395.0
2017-04-21 15:35:00,156.62,156.81,156.5,156.68,38331.0,137.7347,137.9018,137.6292,137.7875,38331.0
2017-04-21 15:40:00,156.75,156.88,156.69,156.75,17773.0,137.8491,137.9634,137.7963,137.8491,17773.0
2017-04-21 15:45:00,156.72,156.94,156.59,156.91,15860.0,137.8227,138.0161,137.7083,137.9898,15860.0
2017-04-21 15:50:00,156.89,156.9,156.72,156.72,19710.0,137.9722,137.981,137.8227,137.8227,19710.0
2017-04-21 15:55:00,156.71,156.76,156.33,156.39,83115.0,137.8139,137.8578,137.4797,137.5325,83115.0
2017-04-24 09:30:00,159.0,159.89,158.87,159.42,16768.0,139.8277,140.6104,139.7134,140.1971,16768.0
2017-04-24 09:35:00,159.33,159.95,159.33,159.62,5143.0,140.118,140.6632,140.118,140.373,5143.0
2017-04-24 09:40:00,159.7,159.77,159.17,159.55,5769.0,140.4433,140.5049,139.9773,140.3114,5769.0
2017-04-24 09:45:00,159.58,159.67,159.29,159.34,3382.0,140.3378,140.417,140.0828,140.1268,3382.0
2017-04-24 09:50:00,159.34,159.63,159.17,159.41,7763.0,140.1268,140.3818,139.9773,140.1883,7763.0
2017-04-24 09:55:00,159.45,159.87,159.37,159.58,10500.0,140.2235,140.5928,140.1531,140.3378,10500.0
2017-04-24 10:00:00,159.5,159.87,159.5,159.75,7505.0,140.2675,140.5928,140.2675,140.4873,7505.0
2017-04-24 10:05:00,159.78,159.9,159.62,159.8,7702.0,140.5137,140.6192,140.373,140.5313,7702.0
2017-04-24 10:10:00,159.73,159.82,159.43,159.53,7680.0,140.4697,140.5489,140.2059,140.2938,7680.0
2017-04-24 10:15:00,159.51,159.58,159.43,159.56,3237.0,140.2763,140.3378,140.2059,140.3202,3237.0
2017-04-24 10:20:00,159.51,159.72,159.4,159.71,6235.0,140.2763,140.4609,140.1795,140.4521,6235.0
2017-04-24 10:25:00,159.59,159.64,159.41,159.63,8438.0,140.3466,140.3906,140.1883,140.3818,8438.0
2017-04-24 10:30:00,159.49,159.58,159.37,159.43,10019.0,140.2587,140.3378,140.1531,140.2059,10019.0
2017-04-24 10:35:00,159.37,159.52,159.36,159.5,4734.0,140.1531,140.285,140.1443,140.2675,4734.0
2017-04-24 10:40:00,159.5,159.51,159.23,159.28,9696.0,140.2675,140.2763,140.03,140.074,9696.0
2017-04-24 10:45:00,159.28,159.43,159.05,159.41,15679.0,140.074,140.2059,139.8717,140.1883,15679.0
2017-04-24 10:50:00,159.44,159.5,159.4,159.48,10643.0,140.2147,140.2675,140.1795,140.2499,10643.0
2017-04-24 10:55:00,159.49,159.54,159.31,159.38,4982.0,140.2587,140.3026,140.1004,140.1619,4982.0
2017-04-24 11:00:00,159.44,159.53,159.31,159.41,17795.0,140.2147,140.2938,140.1004,140.1883,17795.0
2017-04-24 11:05:00,159.4,159.43,159.13,159.21,7996.0,140.1795,140.2059,139.9421,140.0124,7996.0
2017-04-24 11:10:00,159.23,159.4,159.17,159.27,9400.0,140.03,140.1795,139.9773,140.0652,9400.0
2017-04-24 11:15:00,159.28,159.32,158.92,159.04,5990.0,140.074,140.1092,139.7574,139.8629,5990.0
2017-04-24 11:20:00,159.07,159.25,159.07,159.2,1100.0,139.8893,140.0476,139.8893,140.0036,1100.0
2017-04-24 11:25:00,159.24,159.32,159.1,159.28,8100.0,140.0388,140.1092,139.9157,140.074,8100.0
2017-04-24 11:30:00,159.28,159.28,159.08,159.13,11400.0,140.074,140.074,139.8981,139.9421,11400.0
2017-04-24 11:35:00,159.1,159.3,159.07,159.16,11350.0,139.9157,140.0916,139.8893,139.9685,11350.0
2017-04-24 11:40:00,159.18,159.18,159.03,159.13,6550.0,139.986,139.986,139.8541,139.9421,6550.0
2017-04-24 11:45:00,159.11,159.17,159.08,159.11,5970.0,139.9245,139.9773,139.8981,139.9245,5970.0
2017-04-24 11:50:00,159.08,159.26,159.08,159.23,7407.0,139.8981,140.0564,139.8981,140.03,7407.0
2017-04-24 11:55:00,159.22,159.29,159.14,159.29,4200.0,140.0212,140.0828,139.9509,140.0828,4200.0
2017-04-24 12:00:00,159.29,159.34,159.11,159.29,6326.0,140.0828,140.1268,139.9245,140.0828,6326.0
2017-04-24 12:05:00,159.24,159.35,159.15,159.34,4732.0,140.0388,140.1355,139.9597,140.1268,4732.0
2017-04-24 12:10:00,159.34,159.45,159.32,159.35,13625.0,140.1268,140.2235,140.1092,140.1355,13625.0
2017-04-24 12:15:00,159.38,159.44,159.24,159.42,6640.0,140.1619,140.2147,140.0388,140.1971,6640.0
2017-04-24 12:20:00,159.38,159.4,159.29,159.33,6712.0,140.1619,140.1795,140.0828,140.118,6712.0
2017-04-24 12:25:00,159.37,159.44,159.34,159.36,5696.0,140.1531,140.2147,140.1268,140.1443,5696.0
2017-04-24 12:30:00,159.4,159.44,159.29,159.38,6930.0,140.1795,140.2147,140.0828,140.1619,6930.0
2017-04-24 12:35:00,159.38,159.5,159.35,159.37,7566.0,140.1619,140.2675,140.1355,140.1531,7566.0
2017-04-24 12:40:00,159.37,159.49,159.34,159.34,4744.0,140.1531,140.2587,140.1268,140.1268,4744.0
2017-04-24 12:45:00,159.34,159.44,159.23,159.23,4440.0,140.1268,140.2147,140.03,140.03,4440.0
2017-04-24 12:50:00,159.32,159.44,159.29,159.42,3500.0,140.1092,140.2147,140.0828,140.1971,3500.0
2017-04-24 12:55:00,159.38,159.6,159.27,159.54,17103.0,140.1619,140.3554,140.0652,140.3026,17103.0
2017-04-24 13:00:00,159.54,159.59,159.41,159.42,10607.0,140.3026,140.3466,140.1883,140.1971,10607.0
2017-04-24 13:05:00,159.45,159.61,159.45,159.53,5850.0,140.2235,140.3642,140.2235,140.2938,5850.0
2017-04-24 13:10:00,159.53,159.67,159.5,159.57,9059.0,140.2938,140.417,140.2675,140.329,9059.0
2017-04-24 13:15:00,159.6,159.72,159.6,159.69,4503.0,140.3554,140.4609,140.3554,140.4345,4503.0
2017-04-24 13:20:00,159.71,159.73,159.56,159.7,4100.0,140.4521,140.4697,140.3202,140.4433,4100.0
2017-04-24 13:25:00,159.7,159.79,159.69,159.79,9500.0,140.4433,140.5225,140.4345,140.5225,9500.0
2017-04-24 13:30:00,159.78,159.79,159.62,159.77,5927.0,140.5137,140.5225,140.373,140.5049,5927.0
2017-04-24 13:35:00,159.69,159.83,159.66,159.76,8045.0,140.4345,140.5577,140.4082,140.4961,8045.0
2017-04-24 13:40:00,159.77,159.77,159.48,159.5,10268.0,140.5049,140.5049,140.2499,140.2675,10268.0
2017-04-24 13:45:00,159.48,159.57,159.43,159.53,6719.0,140.2499,140.329,140.2059,140.2938,6719.0
2017-04-24 13:50:00,159.55,159.64,159.54,159.61,3900.0,140.3114,140.3906,140.3026,140.3642,3900.0
2017-04-24 13:55:00,159.64,159.79,159.63,159.67,5100.0,140.3906,140.5225,140.3818,140.417,5100.0
2017-04-24 14:00:00,159.68,159.83,159.68,159.72,4640.0,140.4258,140.5577,140.4258,140.4609,4640.0
2017-04-24 14:05:00,159.77,159.92,159.75,159.86,4992.0,140.5049,140.6368,140.4873,140.584,4992.0
2017-04-24 14:10:00,159.88,159.93,159.69,159.78,9942.0,140.6016,140.6456,140.4345,140.5137,9942.0
2017-04-24 14:15:00,159.78,160.09,159.71,160.04,13169.0,140.5137,140.7863,140.4521,140.7423,13169.0
2017-04-24 14:20:00,160.02,160.17,160.01,160.16,5437.0,140.7248,140.8567,140.716,140.8479,5437.0
2017-04-24 14:25:00,160.14,160.35,160.11,160.35,18874.0,140.8303,141.015,140.8039,141.015,18874.0
2017-04-24 14:30:00,160.34,160.49,160.31,160.41,16507.0,141.0062,141.1381,140.9798,141.0677,16507.0
2017-04-24 14:35:00,160.4,160.45,160.23,160.25,9606.0,141.0589,141.1029,140.9094,140.927,9606.0
2017-04-24 14:40:00,160.22,160.28,160.16,160.24,8173.0,140.9006,140.9534,140.8479,140.9182,8173.0
2017-04-24 14:45:00,160.26,160.35,160.25,160.26,14896.0,140.9358,141.015,140.927,140.9358,14896.0
2017-04-24 14:50:00,160.26,160.38,160.15,160.18,7428.0,140.9358,141.0413,140.8391,140.8655,7428.0
2017-04-24 14:55:00,160.16,160.19,160.01,160.19,10880.0,140.8479,140.8743,140.716,140.8743,10880.0
2017-04-24 15:00:00,160.21,160.54,160.17,160.51,40302.0,140.8918,141.1821,140.8567,141.1557,40302.0
2017-04-24 15:05:00,160.52,160.77,160.49,160.75,24624.0,141.1645,141.3843,141.1381,141.3667,24624.0
2017-04-24 15:10:00,160.67,160.82,160.64,160.73,14490.0,141.2964,141.4283,141.27,141.3491,14490.0
2017-04-24 15:15:00,160.71,160.79,160.5,160.5,16232.0,141.3316,141.4019,141.1469,141.1469,16232.0
2017-04-24 15:20:00,160.48,160.65,160.46,160.5,10277.0,141.1293,141.2788,141.1117,141.1469,10277.0
2017-04-24 15:25:00,160.48,160.5,160.4,160.4,8571.0,141.1293,141.1469,141.0589,141.0589,8571.0
2017-04-24 15:30:00,160.42,160.47,160.33,160.41,17979.0,141.0765,141.1205,140.9974,141.0677,17979.0
2017-04-24 15:35:00,160.4,160.59,160.37,160.47,13099.0,141.0589,141.226,141.0326,141.1205,13099.0
2017-04-24 15:40:00,160.51,160.56,160.42,160.54,19384.0,141.1557,141.1996,141.0765,141.1821,19384.0
2017-04-24 15:45:00,160.52,160.62,160.49,160.58,44467.0,141.1645,141.2524,141.1381,141.2172,44467.0
2017-04-24 15:50:00,160.58,160.65,160.46,160.51,132752.0,141.2172,141.2788,141.1117,141.1557,132752.0
2017-04-24 15:55:00,160.52,160.77,160.5,160.61,144909.0,141.1645,141.3843,141.1469,141.2436,144909.0
2017-04-25 09:30:00,161.76,162.86,161.57,162.62,34200.0,142.2549,143.2223,142.0879,143.0112,34200.0
2017-04-25 09:35:00,162.66,162.76,162.07,162.57,35210.0,143.0464,143.1344,142.5276,142.9673,35210.0
2017-04-25 09:40:00,162.5,162.98,162.41,162.73,58135.0,142.9057,143.3278,142.8266,143.108,58135.0
2017-04-25 09:45:00,162.93,163.15,162.81,163.13,29439.0,143.2839,143.4773,143.1783,143.4598,29439.0
2017-04-25 09:50:00,163.12,163.23,163.0,163.09,42735.0,143.451,143.5477,143.3454,143.4246,42735.0
2017-04-25 09:55:00,163.05,163.13,162.94,163.09,25929.0,143.3894,143.4598,143.2927,143.4246,25929.0
2017-04-25 10:00:00,163.19,163.83,163.04,163.74,14410.0,143.5125,144.0753,143.3806,143.9962,14410.0
2017-04-25 10:05:00,163.76,164.24,163.75,164.23,36113.0,144.0138,144.4359,144.005,144.4271,36113.0
2017-04-25 10:10:00,164.19,164.5,164.19,164.41,31213.0,144.3919,144.6646,144.3919,144.5854,31213.0
2017-04-25 10:15:00,164.4,164.44,164.0,164.05,18707.0,144.5766,144.6118,144.2248,144.2688,18707.0
2017-04-25 10:20:00,164.05,164.15,163.96,164.15,15172.0,144.2688,144.3568,144.1897,144.3568,15172.0
2017-04-25 10:25:00,164.16,164.23,163.92,163.99,14166.0,144.3656,144.4271,144.1545,144.2161,14166.0
2017-04-25 10:30:00,163.99,164.08,163.77,163.79,13228.0,144.2161,144.2952,144.0226,144.0402,13228.0
2017-04-25 10:35:00,163.76,164.17,163.76,164.1,22829.0,144.0138,144.3743,144.0138,144.3128,22829.0
2017-04-25 10:40:00,164.07,164.23,164.05,164.21,20731.0,144.2864,144.4271,144.2688,144.4095,20731.0
2017-04-25 10:45:00,164.21,164.24,164.11,164.2,29743.0,144.4095,144.4359,144.3216,144.4007,29743.0
2017-04-25 10:50:00,164.19,164.19,163.96,164.07,28119.0,144.3919,144.3919,144.1897,144.2864,28119.0
2017-04-25 10:55:00,164.1,164.13,164.0,164.0,11855.0,144.3128,144.3392,144.2248,144.2248,11855.0
2017-04-25 11:00:00,164.01,164.05,163.86,163.95,25502.0,144.2336,144.2688,144.1017,144.1809,25502.0
2017-04-25 11:05:00,163.94,164.04,163.91,164.0,11799.0,144.1721,144.26,144.1457,144.2248,11799.0
2017-04-25 11:10:00,163.96,164.02,163.65,163.7,7300.0,144.1897,144.2424,143.9171,143.961,7300.0
2017-04-25 11:15:00,163.7,163.9,163.7,163.88,10843.0,143.961,144.1369,143.961,144.1193,10843.0
2017-04-25 11:20:00,163.86,163.86,163.6,163.6,10108.0,144.1017,144.1017,143.8731,143.8731,10108.0
2017-04-25 11:25:00,163.6,163.65,163.43,163.43,4570.0,143.8731,143.9171,143.7236,143.7236,4570.0
2017-04-25 11:30:00,163.47,163.48,163.18,163.18,13662.0,143.7588,143.7675,143.5037,143.5037,13662.0
2017-04-25 11:35:00,163.16,163.32,163.13,163.22,20756.0,143.4861,143.6268,143.4598,143.5389,20756.0
2017-04-25 11:40:00,163.2,163.22,163.0,163.22,8776.0,143.5213,143.5389,143.3454,143.5389,8776.0
2017-04-25 11:45:00,163.23,163.52,163.21,163.46,11957.0,143.5477,143.8027,143.5301,143.75,11957.0
2017-04-25 11:50:00,163.44,163.54,163.42,163.45,7844.0,143.7324,143.8203,143.7148,143.7412,7844.0
2017-04-25 11:55:00,163.47,163.64,163.47,163.64,10261.0,143.7588,143.9083,143.7588,143.9083,10261.0
2017-04-25 12:00:00,163.61,163.68,163.57,163.64,10895.0,143.8819,143.9434,143.8467,143.9083,10895.0
2017-04-25 12:05:00,163.66,163.68,163.64,163.67,3650.0,143.9258,143.9434,143.9083,143.9346,3650.0
2017-04-25 12:10:00,163.66,163.72,163.63,163.68,19647.0,143.9258,143.9786,143.8995,143.9434,19647.0
2017-04-25 12:15:00,163.7,163.86,163.66,163.8,9315.0,143.961,144.1017,143.9258,144.049,9315.0
2017-04-25 12:20:00,163.79,163.87,163.79,163.86,10149.0,144.0402,144.1105,144.0402,144.1017,10149.0
2017-04-25 12:25:00,163.87,163.99,163.84,163.96,12394.0,144.1105,144.2161,144.0841,144.1897,12394.0
2017-04-25 12:30:00,163.95,164.03,163.94,163.98,23216.0,144.1809,144.2512,144.1721,144.2073,23216.0
2017-04-25 12:35:00,163.98,164.02,163.83,163.99,20333.0,144.2073,144.2424,144.0753,144.2161,20333.0
2017-04-25 12:40:00,163.95,164.06,163.89,164.03,8185.0,144.1809,144.2776,144.1281,144.2512,8185.0
2017-04-25 12:45:00,164.01,164.14,164.0,164.14,1838.0,144.2336,144.348,144.2248,144.348,1838.0
2017-04-25 12:50:00,164.12,164.31,164.09,164.26,7920.0,144.3304,144.4975,144.304,144.4535,7920.0
2017-04-25 12:55:00,164.26,164.32,164.22,164.32,9550.0,144.4535,144.5063,144.4183,144.5063,9550.0
2017-04-25 13:00:00,164.28,164.42,164.28,164.42,8324.0,144.4711,144.5942,144.4711,144.5942,8324.0
2017-04-25 13:05:00,164.4,164.55,164.34,164.45,11813.0,144.5766,144.7085,144.5239,144.6206,11813.0
2017-04-25 13:10:00,164.44,164.47,164.38,164.41,12675.0,144.6118,144.6382,144.559,144.5854,12675.0
2017-04-25 13:15:00,164.45,164.59,164.45,164.59,16984.0,144.6206,144.7437,144.6206,144.7437,16984.0
2017-04-25 13:20:00,164.58,164.66,164.52,164.59,10098.0,144.7349,144.8053,144.6821,144.7437,10098.0
2017-04-25 13:25:00,164.55,164.6,164.47,164.51,9648.0,144.7085,144.7525,144.6382,144.6734,9648.0
2017-04-25 13:30:00,164.52,164.61,164.49,164.58,15259.0,144.6821,144.7613,144.6558,144.7349,15259.0
2017-04-25 13:35:00,164.59,164.64,164.48,164.64,9215.0,144.7437,144.7877,144.647,144.7877,9215.0
2017-04-25 13:40:00,164.64,164.79,164.62,164.79,12400.0,144.7877,144.9196,144.7701,144.9196,12400.0
2017-04-25 13:45:00,164.78,164.78,164.73,164.74,8624.0,144.9108,144.9108,144.8668,144.8756,8624.0
2017-04-25 13:50:00,164.73,164.85,164.72,164.81,14980.0,144.8668,144.9724,144.858,144.9372,14980.0
2017-04-25 13:55:00,164.81,164.86,164.75,164.84,10918.0,144.9372,144.9811,144.8844,144.9636,10918.0
2017-04-25 14:00:00,164.82,164.89,164.8,164.88,16191.0,144.946,145.0075,144.9284,144.9987,16191.0
2017-04-25 14:05:00,164.88,165.04,164.85,164.95,25261.0,144.9987,145.1394,144.9724,145.0603,25261.0
2017-04-25 14:10:00,164.96,165.09,164.95,164.98,18580.0,145.0691,145.1834,145.0603,145.0867,18580.0
2017-04-25 14:15:00,164.98,165.12,164.98,165.11,49626.0,145.0867,145.2098,145.0867,145.201,49626.0
2017-04-25 14:20:00,165.08,165.12,164.89,164.91,34034.0,145.1746,145.2098,145.0075,145.0251,34034.0
2017-04-25 14:25:00,164.92,164.98,164.88,164.89,24119.0,145.0339,145.0867,144.9987,145.0075,24119.0
2017-04-25 14:30:00,164.89,164.89,164.64,164.67,22035.0,145.0075,145.0075,144.7877,144.8141,22035.0
2017-04-25 14:35:00,164.67,164.9,164.67,164.9,17836.0,144.8141,145.0163,144.8141,145.0163,17836.0
2017-04-25 14:40:00,164.9,164.98,164.89,164.98,11476.0,145.0163,145.0867,145.0075,145.0867,11476.0
2017-04-25 14:45:00,164.97,165.08,164.83,164.91,57140.0,145.0779,145.1746,144.9548,145.0251,57140.0
2017-04-25 14:50:00,164.9,164.95,164.83,164.85,14451.0,145.0163,145.0603,144.9548,144.9724,14451.0
2017-04-25 14:55:00,164.86,164.93,164.75,164.87,18199.0,144.9811,145.0427,144.8844,144.9899,18199.0
2017-04-25 15:00:00,164.87,165.07,164.82,165.0,21842.0,144.9899,145.1658,144.946,145.1043,21842.0
2017-04-25 15:05:00,165.0,165.18,165.0,165.07,19434.0,145.1043,145.2626,145.1043,145.1658,19434.0
2017-04-25 15:10:00,165.07,165.21,164.98,165.21,18362.0,145.1658,145.2889,145.0867,145.2889,18362.0
2017-04-25 15:15:00,165.2,165.5,165.19,165.5,22478.0,145.2802,145.544,145.2714,145.544,22478.0
2017-04-25 15:20:00,165.46,165.6,165.37,165.4,34406.0,145.5088,145.6319,145.4297,145.456,34406.0
2017-04-25 15:25:00,165.41,165.45,165.21,165.29,28442.0,145.4648,145.5,145.2889,145.3593,28442.0
2017-04-25 15:30:00,165.25,165.29,165.03,165.17,28145.0,145.3241,145.3593,145.1307,145.2538,28145.0
2017-04-25 15:35:00,165.15,165.29,165.14,165.29,37055.0,145.2362,145.3593,145.2274,145.3593,37055.0
2017-04-25 15:40:00,165.28,165.35,165.19,165.31,39852.0,145.3505,145.4121,145.2714,145.3769,39852.0
2017-04-25 15:45:00,165.29,165.33,165.12,165.15,58225.0,145.3593,145.3945,145.2098,145.2362,58225.0
2017-04-25 15:50:00,165.15,165.2,165.09,165.18,72844.0,145.2362,145.2802,145.1834,145.2626,72844.0
2017-04-25 15:55:00,165.18,165.27,165.11,165.21,133251.0,145.2626,145.3417,145.201,145.2889,133251.0
2017-04-26 09:30:00,164.89,165.4,164.86,165.07,17363.0,145.0075,145.456,144.9811,145.1658,17363.0
2017-04-26 09:35:00,165.15,165.31,164.86,164.95,80703.0,145.2362,145.3769,144.9811,145.0603,80703.0
2017-04-26 09:40:00,165.05,165.94,164.88,165.83,33262.0,145.1482,145.9309,144.9987,145.8342,33262.0
2017-04-26 09:45:00,165.91,165.95,165.19,165.25,25022.0,145.9045,145.9397,145.2714,145.3241,25022.0
2017-04-26 09:50:00,165.11,165.18,164.29,164.29,12950.0,145.201,145.2626,144.4799,144.4799,12950.0
2017-04-26 09:55:00,164.4,164.4,163.74,164.34,27538.0,144.5766,144.5766,143.9962,144.5239,27538.0
2017-04-26 10:00:00,164.34,164.5,164.23,164.36,13240.0,144.5239,144.6646,144.4271,144.5414,13240.0
2017-04-26 10:05:00,164.44,164.55,164.33,164.5,12308.0,144.6118,144.7085,144.5151,144.6646,12308.0
2017-04-26 10:10:00,164.52,164.54,164.21,164.42,12980.0,144.6821,144.6997,144.4095,144.5942,12980.0
2017-04-26 10:15:00,164.49,164.61,164.4,164.47,7733.0,144.6558,144.7613,144.5766,144.6382,7733.0
2017-04-26 10:20:00,164.51,164.51,163.79,163.83,16048.0,144.6734,144.6734,144.0402,144.0753,16048.0
2017-04-26 10:25:00,163.86,164.12,163.79,164.11,16562.0,144.1017,144.3304,144.0402,144.3216,16562.0
2017-04-26 10:30:00,164.16,164.63,164.14,164.6,22331.0,144.3656,144.7789,144.348,144.7525,22331.0
2017-04-26 10:35:00,164.6,164.67,164.29,164.44,25103.0,144.7525,144.8141,144.4799,144.6118,25103.0
2017-04-26 10:40:00,164.4,164.64,164.4,164.47,13794.0,144.5766,144.7877,144.5766,144.6382,13794.0
2017-04-26 10:45:00,164.45,164.73,164.42,164.68,8254.0,144.6206,144.8668,144.5942,144.8229,8254.0
2017-04-26 10:50:00,164.68,164.97,164.65,164.95,6100.0,144.8229,145.0779,144.7965,145.0603,6100.0
2017-04-26 10:55:00,164.94,164.96,164.73,164.73,19231.0,145.0515,145.0691,144.8668,144.8668,19231.0
2017-04-26 11:00:00,164.73,164.73,164.46,164.52,14608.0,144.8668,144.8668,144.6294,144.6821,14608.0
2017-04-26 11:05:00,164.52,164.66,164.52,164.55,7781.0,144.6821,144.8053,144.6821,144.7085,7781.0
2017-04-26 11:10:00,164.5,164.7,164.42,164.66,10974.0,144.6646,144.8404,144.5942,144.8053,10974.0
2017-04-26 11:15:00,164.69,164.75,164.6,164.73,8941.0,144.8316,144.8844,144.7525,144.8668,8941.0
2017-04-26 11:20:00,164.73,165.43,164.73,165.38,8954.0,144.8668,145.4824,144.8668,145.4384,8954.0
2017-04-26 11:25:00,165.38,165.6,165.34,165.58,17358.0,145.4384,145.6319,145.4033,145.6143,17358.0
2017-04-26 11:30:00,165.53,165.57,165.37,165.38,26181.0,145.5704,145.6055,145.4297,145.4384,26181.0
2017-04-26 11:35:00,165.38,165.38,165.15,165.27,18470.0,145.4384,145.4384,145.2362,145.3417,18470.0
2017-04-26 11:40:00,165.28,165.43,165.13,165.13,12336.0,145.3505,145.4824,145.2186,145.2186,12336.0
2017-04-26 11:45:00,165.16,165.17,164.31,164.31,13600.0,145.245,145.2538,144.4975,144.4975,13600.0
2017-04-26 11:50:00,164.31,164.58,164.31,164.52,11112.0,144.4975,144.7349,144.4975,144.6821,11112.0
2017-04-26 11:55:00,164.57,164.71,164.46,164.55,6824.0,144.7261,144.8492,144.6294,144.7085,6824.0
2017-04-26 12:00:00,164.48,164.72,164.43,164.63,10608.0,144.647,144.858,144.603,144.7789,10608.0
2017-04-26 12:05:00,164.58,164.61,164.45,164.45,6300.0,144.7349,144.7613,144.6206,144.6206,6300.0
2017-04-26 12:10:00,164.48,164.72,164.48,164.71,5232.0,144.647,144.858,144.647,144.8492,5232.0
2017-04-26 12:15:00,164.71,164.71,164.46,164.46,8902.0,144.8492,144.8492,144.6294,144.6294,8902.0
2017-04-26 12:20:00,164.45,164.5,164.26,164.33,11863.0,144.6206,144.6646,144.4535,144.5151,11863.0
2017-04-26 12:25:00,164.31,164.35,164.16,164.19,14331.0,144.4975,144.5326,144.3656,144.3919,14331.0
2017-04-26 12:30:00,164.19,164.33,164.16,164.33,11837.0,144.3919,144.5151,144.3656,144.5151,11837.0
2017-04-26 12:35:00,164.34,164.39,164.12,164.23,13666.0,144.5239,144.5678,144.3304,144.4271,13666.0
2017-04-26 12:40:00,164.23,164.3,164.06,164.15,12630.0,144.4271,144.4887,144.2776,144.3568,12630.0
2017-04-26 12:45:00,164.2,164.47,164.13,164.13,9877.0,144.4007,144.6382,144.3392,144.3392,9877.0
2017-04-26 12:50:00,164.17,164.46,164.16,164.46,4469.0,144.3743,144.6294,144.3656,144.6294,4469.0
2017-04-26 12:55:00,164.54,164.65,164.51,164.63,9529.0,144.6997,144.7965,144.6734,144.7789,9529.0
2017-04-26 13:00:00,164.58,164.63,164.38,164.4,7117.0,144.7349,144.7789,144.559,144.5766,7117.0
2017-04-26 13:05:00,164.4,164.51,164.39,164.48,7050.0,144.5766,144.6734,144.5678,144.647,7050.0
2017-04-26 13:10:00,164.46,164.49,164.26,164.3,4964.0,144.6294,144.6558,144.4535,144.4887,4964.0
2017-04-26 13:15:00,164.3,164.34,164.21,164.29,6135.0,144.4887,144.5239,144.4095,144.4799,6135.0
2017-04-26 13:20:00,164.26,164.37,164.23,164.26,4904.0,144.4535,144.5502,144.4271,144.4535,4904.0
2017-04-26 13:25:00,164.25,164.26,164.16,164.16,4742.0,144.4447,144.4535,144.3656,144.3656,4742.0
2017-04-26 13:30:00,164.15,164.15,163.8,163.92,12779.0,144.3568,144.3568,144.049,144.1545,12779.0
2017-04-26 13:35:00,163.96,164.36,163.96,164.36,5673.0,144.1897,144.5414,144.1897,144.5414,5673.0
2017-04-26 13:40:00,164.37,164.5,163.99,164.5,12403.0,144.5502,144.6646,144.2161,144.6646,12403.0
2017-04-26 13:45:00,164.51,164.56,163.7,163.81,23863.0,144.6734,144.7173,143.961,144.0578,23863.0
2017-04-26 13:50:00,163.79,164.23,163.77,164.1,13869.0,144.0402,144.4271,144.0226,144.3128,13869.0
2017-04-26 13:55:00,163.99,164.19,163.78,163.84,12198.0,144.2161,144.3919,144.0314,144.0841,12198.0
2017-04-26 14:00:00,163.86,163.97,163.55,163.96,16152.0,144.1017,144.1985,143.8291,144.1897,16152.0
2017-04-26 14:05:00,163.93,164.14,163.86,164.09,8962.0,144.1633,144.348,144.1017,144.304,8962.0
2017-04-26 14:10:00,164.06,164.13,163.92,164.0,22603.0,144.2776,144.3392,144.1545,144.2248,22603.0
2017-04-26 14:15:00,164.04,164.17,163.96,164.02,6171.0,144.26,144.3743,144.1897,144.2424,6171.0
2017-04-26 14:20:00,163.97,164.17,163.9,164.0,18935.0,144.1985,144.3743,144.1369,144.2248,18935.0
2017-04-26 14:25:00,163.99,163.99,163.84,163.84,19934.0,144.2161,144.2161,144.0841,144.0841,19934.0
2017-04-26 14:30:00,163.89,164.24,163.86,164.24,5900.0,144.1281,144.4359,144.1017,144.4359,5900.0
2017-04-26 14:35:00,164.2,164.24,164.14,164.23,9004.0,144.4007,144.4359,144.348,144.4271,9004.0
2017-04-26 14:40:00,164.25,164.49,164.2,164.47,14140.0,144.4447,144.6558,144.4007,144.6382,14140.0
2017-04-26 14:45:00,164.42,164.46,164.31,164.41,8112.0,144.5942,144.6294,144.4975,144.5854,8112.0
2017-04-26 14:50:00,164.35,164.4,164.26,164.28,7865.0,144.5326,144.5766,144.4535,144.4711,7865.0
2017-04-26 14:55:00,164.29,164.41,164.28,164.37,14089.0,144.4799,144.5854,144.4711,144.5502,14089.0
2017-04-26 15:00:00,164.39,164.44,164.27,164.42,15378.0,144.5678,144.6118,144.4623,144.5942,15378.0
2017-04-26 15:05:00,164.42,164.79,164.39,164.79,15293.0,144.5942,144.9196,144.5678,144.9196,15293.0
2017-04-26 15:10:00,164.79,165.04,164.75,165.0,28082.0,144.9196,145.1394,144.8844,145.1043,28082.0
2017-04-26 15:15:00,164.98,165.17,164.98,165.06,30052.0,145.0867,145.2538,145.0867,145.157,30052.0
2017-04-26 15:20:00,165.03,165.16,164.99,165.13,28699.0,145.1307,145.245,145.0955,145.2186,28699.0
2017-04-26 15:25:00,165.12,165.2,164.94,165.17,30776.0,145.2098,145.2802,145.0515,145.2538,30776.0
2017-04-26 15:30:00,165.18,165.56,165.17,165.29,53146.0,145.2626,145.5967,145.2538,145.3593,53146.0
2017-04-26 15:35:00,165.29,165.3,164.84,164.86,62296.0,145.3593,145.3681,144.9636,144.9811,62296.0
2017-04-26 15:40:00,164.85,164.96,164.63,164.68,36687.0,144.9724,145.0691,144.7789,144.8229,36687.0
2017-04-26 15:45:00,164.63,164.64,164.48,164.53,40846.0,144.7789,144.7877,144.647,144.6909,40846.0
2017-04-26 15:50:00,164.55,164.62,164.44,164.54,44134.0,144.7085,144.7701,144.6118,144.6997,44134.0
2017-04-26 15:55:00,164.53,164.76,164.49,164.59,72961.0,144.6909,144.8932,144.6558,144.7437,72961.0
2017-04-27 09:30:00,165.51,166.6,164.63,166.53,120773.0,145.5528,146.5113,144.7789,146.4498,120773.0
2017-04-27 09:35:00,166.31,166.36,163.35,164.25,43737.0,146.2563,146.3003,143.6532,144.4447,43737.0
2017-04-27 09:40:00,164.25,164.25,161.86,162.61,59980.0,144.4447,144.4447,142.3429,143.0025,59980.0
2017-04-27 09:45:00,162.6,163.43,162.6,163.31,9916.0,142.9937,143.7236,142.9937,143.618,9916.0
2017-04-27 09:50:00,163.41,163.95,163.16,163.93,26953.0,143.706,144.1809,143.4861,144.1633,26953.0
2017-04-27 09:55:00,163.91,164.1,163.65,163.87,84023.0,144.1457,144.3128,143.9171,144.1105,84023.0
2017-04-27 10:00:00,163.84,164.72,163.83,164.19,33110.0,144.0841,144.858,144.0753,144.3919,33110.0
2017-04-27 10:05:00,164.27,164.4,163.86,164.09,13948.0,144.4623,144.5766,144.1017,144.304,13948.0
2017-04-27 10:10:00,164.12,164.52,164.0,164.29,22047.0,144.3304,144.6821,144.2248,144.4799,22047.0
2017-04-27 10:15:00,164.26,164.7,164.15,164.65,29091.0,144.4535,144.8404,144.3568,144.7965,29091.0
2017-04-27 10:20:00,164.57,164.57,163.95,164.21,30780.0,144.7261,144.7261,144.1809,144.4095,30780.0
2017-04-27 10:25:00,164.15,164.22,164.05,164.22,11648.0,144.3568,144.4183,144.2688,144.4183,11648.0
2017-04-27 10:30:00,164.25,164.5,164.0,164.04,20613.0,144.4447,144.6646,144.2248,144.26,20613.0
2017-04-27 10:35:00,164.04,164.28,163.95,164.28,16345.0,144.26,144.4711,144.1809,144.4711,16345.0
2017-04-27 10:40:00,164.23,164.84,164.21,164.84,11177.0,144.4271,144.9636,144.4095,144.9636,11177.0
2017-04-27 10:45:00,164.84,164.84,164.0,164.0,6350.0,144.9636,144.9636,144.2248,144.2248,6350.0
2017-04-27 10:50:00,164.1,164.18,163.53,163.89,12380.0,144.3128,144.3831,143.8115,144.1281,12380.0
2017-04-27 10:55:00,163.98,163.98,163.44,163.78,10093.0,144.2073,144.2073,143.7324,144.0314,10093.0
2017-04-27 11:00:00,163.78,163.97,163.58,163.91,14420.0,144.0314,144.1985,143.8555,144.1457,14420.0
2017-04-27 11:05:00,163.9,163.9,163.22,163.32,12087.0,144.1369,144.1369,143.5389,143.6268,12087.0
2017-04-27 11:10:00,163.27,163.35,162.87,163.01,23691.0,143.5829,143.6532,143.2311,143.3542,23691.0
2017-04-27 11:15:00,163.07,163.23,162.91,162.91,21455.0,143.407,143.5477,143.2663,143.2663,21455.0
2017-04-27 11:20:00,162.97,163.02,162.51,162.56,21518.0,143.319,143.363,142.9145,142.9585,21518.0
2017-04-27 11:25:00,162.61,162.66,162.17,162.33,40181.0,143.0025,143.0464,142.6155,142.7562,40181.0
2017-04-27 11:30:00,162.44,162.68,162.34,162.56,16015.0,142.853,143.064,142.765,142.9585,16015.0
2017-04-27 11:35:00,162.57,162.58,162.07,162.07,21386.0,142.9673,142.9761,142.5276,142.5276,21386.0
2017-04-27 11:40:00,162.13,162.18,161.92,161.95,9708.0,142.5803,142.6243,142.3957,142.422,9708.0
2017-04-27 11:45:00,161.95,162.23,161.7,161.7,25030.0,142.422,142.6683,142.2022,142.2022,25030.0
2017-04-27 11:50:00,161.69,161.82,161.29,161.62,31220.0,142.1934,142.3077,141.8416,142.1318,31220.0
2017-04-27 11:55:00,161.65,161.86,161.35,161.56,24018.0,142.1582,142.3429,141.8944,142.0791,24018.0
2017-04-27 12:00:00,161.56,161.77,161.43,161.64,19972.0,142.0791,142.2637,141.9647,142.1494,19972.0
2017-04-27 12:05:00,161.71,161.71,161.22,161.28,8333.0,142.211,142.211,141.7801,141.8328,8333.0
2017-04-27 12:10:00,161.26,161.79,161.07,161.79,31259.0,141.8152,142.2813,141.6481,142.2813,31259.0
2017-04-27 12:15:00,161.79,161.81,161.28,161.36,15164.0,142.2813,142.2989,141.8328,141.9032,15164.0
2017-04-27 12:20:00,161.36,161.39,161.06,161.06,17163.0,141.9032,141.9296,141.6394,141.6394,17163.0
2017-04-27 12:25:00,161.05,161.1,160.63,160.78,15586.0,141.6306,141.6745,141.2612,141.3931,15586.0
2017-04-27 12:30:00,160.78,161.35,160.77,161.04,18446.0,141.3931,141.8944,141.3843,141.6218,18446.0
2017-04-27 12:35:00,161.07,161.14,160.97,161.07,8709.0,141.6481,141.7097,141.5602,141.6481,8709.0
2017-04-27 12:40:00,161.07,161.47,161.04,161.47,9000.0,141.6481,141.9999,141.6218,141.9999,9000.0
2017-04-27 12:45:00,161.5,161.54,161.28,161.35,22320.0,142.0263,142.0615,141.8328,141.8944,22320.0
2017-04-27 12:50:00,161.39,161.62,161.37,161.62,11013.0,141.9296,142.1318,141.912,142.1318,11013.0
2017-04-27 12:55:00,161.65,161.68,161.46,161.62,37908.0,142.1582,142.1846,141.9911,142.1318,37908.0
2017-04-27 13:00:00,161.61,161.65,161.1,161.15,7502.0,142.123,142.1582,141.6745,141.7185,7502.0
2017-04-27 13:05:00,161.15,161.15,160.99,161.04,14060.0,141.7185,141.7185,141.5778,141.6218,14060.0
2017-04-27 13:10:00,160.97,161.05,160.78,160.8,11895.0,141.5602,141.6306,141.3931,141.4107,11895.0
2017-04-27 13:15:00,160.8,160.92,160.72,160.87,28262.0,141.4107,141.5162,141.3404,141.4723,28262.0
2017-04-27 13:20:00,160.87,160.91,160.76,160.9,13203.0,141.4723,141.5074,141.3755,141.4986,13203.0
2017-04-27 13:25:00,160.83,160.87,160.72,160.75,5480.0,141.4371,141.4723,141.3404,141.3667,5480.0
2017-04-27 13:30:00,160.71,160.74,160.29,160.34,18773.0,141.3316,141.3579,140.9622,141.0062,18773.0
2017-04-27 13:35:00,160.34,160.48,160.31,160.46,23452.0,141.0062,141.1293,140.9798,141.1117,23452.0
2017-04-27 13:40:00,160.43,160.5,160.3,160.3,11148.0,141.0853,141.1469,140.971,140.971,11148.0
2017-04-27 13:45:00,160.29,160.33,160.22,160.26,9374.0,140.9622,140.9974,140.9006,140.9358,9374.0
2017-04-27 13:50:00,160.26,160.34,160.14,160.18,19501.0,140.9358,141.0062,140.8303,140.8655,19501.0
2017-04-27 13:55:00,160.18,160.26,160.02,160.04,28740.0,140.8655,140.9358,140.7248,140.7423,28740.0
2017-04-27 14:00:00,160.03,160.03,159.78,159.79,30543.0,140.7336,140.7336,140.5137,140.5225,30543.0
2017-04-27 14:05:00,159.78,159.86,159.52,159.61,38924.0,140.5137,140.584,140.285,140.3642,38924.0
2017-04-27 14:10:00,159.63,159.84,159.62,159.63,14309.0,140.3818,140.5665,140.373,140.3818,14309.0
2017-04-27 14:15:00,159.68,159.83,159.45,159.83,23544.0,140.4258,140.5577,140.2235,140.5577,23544.0
2017-04-27 14:20:00,159.83,160.02,159.76,159.76,15470.0,140.5577,140.7248,140.4961,140.4961,15470.0
2017-04-27 14:25:00,159.75,159.89,159.6,159.65,15047.0,140.4873,140.6104,140.3554,140.3994,15047.0
2017-04-27 14:30:00,159.61,160.15,159.61,159.97,23138.0,140.3642,140.8391,140.3642,140.6808,23138.0
2017-04-27 14:35:00,159.9,160.07,159.88,159.94,19159.0,140.6192,140.7687,140.6016,140.6544,19159.0
2017-04-27 14:40:00,159.94,160.19,159.91,160.13,11460.0,140.6544,140.8743,140.628,140.8215,11460.0
2017-04-27 14:45:00,160.11,160.18,159.84,159.88,23329.0,140.8039,140.8655,140.5665,140.6016,23329.0
2017-04-27 14:50:00,159.93,160.0,159.89,159.99,13943.0,140.6456,140.7072,140.6104,140.6984,13943.0
2017-04-27 14:55:00,159.98,160.05,159.95,159.97,15733.0,140.6896,140.7511,140.6632,140.6808,15733.0
2017-04-27 15:00:00,159.94,159.97,159.77,159.97,31488.0,140.6544,140.6808,140.5049,140.6808,31488.0
2017-04-27 15:05:00,159.91,160.17,159.88,160.17,43024.0,140.628,140.8567,140.6016,140.8567,43024.0
2017-04-27 15:10:00,160.18,160.67,160.18,160.63,23029.0,140.8655,141.2964,140.8655,141.2612,23029.0
2017-04-27 15:15:00,160.62,160.92,160.61,160.89,30154.0,141.2524,141.5162,141.2436,141.4899,30154.0
2017-04-27 15:20:00,160.82,161.12,160.71,161.1,22455.0,141.4283,141.6921,141.3316,141.6745,22455.0
2017-04-27 15:25:00,161.11,161.28,161.01,161.24,30173.0,141.6833,141.8328,141.5954,141.7976,30173.0
2017-04-27 15:30:00,161.22,161.48,161.09,161.48,24414.0,141.7801,142.0087,141.6657,142.0087,24414.0
2017-04-27 15:35:00,161.47,161.48,161.15,161.19,28040.0,141.9999,142.0087,141.7185,141.7537,28040.0
2017-04-27 15:40:00,161.21,161.67,161.14,161.64,60887.0,141.7713,142.1758,141.7097,142.1494,60887.0
2017-04-27 15:45:00,161.69,161.97,161.57,161.88,57650.0,142.1934,142.4396,142.0879,142.3605,57650.0
2017-04-27 15:50:00,161.86,161.92,161.48,161.73,77186.0,142.3429,142.3957,142.0087,142.2286,77186.0
2017-04-27 15:55:00,161.76,162.03,161.61,161.99,108230.0,142.2549,142.4924,142.123,142.4572,108230.0
2017-04-28 09:30:00,162.17,162.46,161.29,161.35,33438.0,142.6155,142.8705,141.8416,141.8944,33438.0
2017-04-28 09:35:00,161.37,161.69,161.07,161.15,21339.0,141.912,142.1934,141.6481,141.7185,21339.0
2017-04-28 09:40:00,161.13,161.75,161.08,161.64,20215.0,141.7009,142.2462,141.6569,142.1494,20215.0
2017-04-28 09:45:00,161.54,162.69,161.53,162.21,23319.0,142.0615,143.0728,142.0527,142.6507,23319.0
2017-04-28 09:50:00,162.14,162.81,162.14,162.61,17800.0,142.5891,143.1783,142.5891,143.0025,17800.0
2017-04-28 09:55:00,162.61,163.0,162.41,162.74,15273.0,143.0025,143.3454,142.8266,143.1168,15273.0
2017-04-28 10:00:00,162.74,162.74,162.11,162.25,16725.0,143.1168,143.1168,142.5627,142.6859,16725.0
2017-04-28 10:05:00,162.15,162.5,162.14,162.4,11305.0,142.5979,142.9057,142.5891,142.8178,11305.0
2017-04-28 10:10:00,162.4,162.43,161.87,162.17,33639.0,142.8178,142.8442,142.3517,142.6155,33639.0
2017-04-28 10:15:00,162.17,162.2,161.9,161.91,8704.0,142.6155,142.6419,142.3781,142.3869,8704.0
2017-04-28 10:20:00,161.9,162.02,161.44,161.56,43454.0,142.3781,142.4836,141.9735,142.0791,43454.0
2017-04-28 10:25:00,161.58,161.77,161.51,161.63,14698.0,142.0967,142.2637,142.0351,142.1406,14698.0
2017-04-28 10:30:00,161.65,161.73,161.09,161.09,14954.0,142.1582,142.2286,141.6657,141.6657,14954.0
2017-04-28 10:35:00,161.15,161.37,161.06,161.12,20955.0,141.7185,141.912,141.6394,141.6921,20955.0
2017-04-28 10:40:00,161.19,161.56,161.16,161.18,8925.0,141.7537,142.0791,141.7273,141.7449,8925.0
2017-04-28 10:45:00,161.19,161.24,160.96,161.15,14455.0,141.7537,141.7976,141.5514,141.7185,14455.0
2017-04-28 10:50:00,161.15,161.37,161.03,161.28,8508.0,141.7185,141.912,141.613,141.8328,8508.0
2017-04-28 10:55:00,161.34,161.59,161.24,161.46,12353.0,141.8856,142.1054,141.7976,141.9911,12353.0
2017-04-28 11:00:00,161.45,161.63,161.11,161.34,13126.0,141.9823,142.1406,141.6833,141.8856,13126.0
2017-04-28 11:05:00,161.42,161.62,161.32,161.5,14999.0,141.9559,142.1318,141.868,142.0263,14999.0
2017-04-28 11:10:00,161.54,161.63,161.35,161.57,29272.0,142.0615,142.1406,141.8944,142.0879,29272.0
2017-04-28 11:15:00,161.58,162.03,161.43,161.72,30753.0,142.0967,142.4924,141.9647,142.2198,30753.0
2017-04-28 11:20:00,161.7,161.79,161.4,161.41,17573.0,142.2022,142.2813,141.9384,141.9472,17573.0
2017-04-28 11:25:00,161.38,161.65,161.25,161.27,9524.0,141.9208,142.1582,141.8064,141.824,9524.0
2017-04-28 11:30:00,161.31,161.31,160.97,161.09,15139.0,141.8592,141.8592,141.5602,141.6657,15139.0
2017-04-28 11:35:00,161.18,161.37,161.14,161.25,11334.0,141.7449,141.912,141.7097,141.8064,11334.0
2017-04-28 11:40:00,161.25,161.57,161.18,161.49,15851.0,141.8064,142.0879,141.7449,142.0175,15851.0
2017-04-28 11:45:00,161.5,161.52,161.2,161.44,26464.0,142.0263,142.0439,141.7625,141.9735,26464.0
2017-04-28 11:50:00,161.44,161.75,161.44,161.5,6718.0,141.9735,142.2462,141.9735,142.0263,6718.0
2017-04-28 11:55:00,161.38,161.39,161.12,161.13,4716.0,141.9208,141.9296,141.6921,141.7009,4716.0
2017-04-28 12:00:00,161.17,161.23,160.94,160.98,22112.0,141.7361,141.7889,141.5338,141.569,22112.0
2017-04-28 12:05:00,161.02,161.32,160.84,161.32,17855.0,141.6042,141.868,141.4459,141.868,17855.0
2017-04-28 12:10:00,161.3,161.31,161.07,161.19,11473.0,141.8504,141.8592,141.6481,141.7537,11473.0
2017-04-28 12:15:00,161.15,161.32,161.02,161.2,18486.0,141.7185,141.868,141.6042,141.7625,18486.0
2017-04-28 12:20:00,161.21,161.48,161.18,161.41,16728.0,141.7713,142.0087,141.7449,141.9472,16728.0
2017-04-28 12:25:00,161.4,161.6,161.33,161.6,14539.0,141.9384,142.1142,141.8768,142.1142,14539.0
2017-04-28 12:30:00,161.55,161.63,161.46,161.63,9819.0,142.0703,142.1406,141.9911,142.1406,9819.0
2017-04-28 12:35:00,161.62,161.7,161.47,161.57,14849.0,142.1318,142.2022,141.9999,142.0879,14849.0
2017-04-28 12:40:00,161.59,161.71,161.53,161.71,6135.0,142.1054,142.211,142.0527,142.211,6135.0
2017-04-28 12:45:00,161.75,161.76,161.51,161.59,9439.0,142.2462,142.2549,142.0351,142.1054,9439.0
2017-04-28 12:50:00,161.59,161.59,161.46,161.49,21820.0,142.1054,142.1054,141.9911,142.0175,21820.0
2017-04-28 12:55:00,161.51,161.54,161.4,161.4,14743.0,142.0351,142.0615,141.9384,141.9384,14743.0
2017-04-28 13:00:00,161.4,161.4,161.12,161.19,7800.0,141.9384,141.9384,141.6921,141.7537,7800.0
2017-04-28 13:05:00,161.15,161.15,160.95,160.95,8888.0,141.7185,141.7185,141.5426,141.5426,8888.0
2017-04-28 13:10:00,160.95,160.95,160.77,160.77,10600.0,141.5426,141.5426,141.3843,141.3843,10600.0
2017-04-28 13:15:00,160.77,160.82,160.54,160.57,5170.0,141.3843,141.4283,141.1821,141.2084,5170.0
2017-04-28 13:20:00,160.57,160.87,160.55,160.87,18069.0,141.2084,141.4723,141.1908,141.4723,18069.0
2017-04-28 13:25:00,160.87,161.08,160.83,160.95,8800.0,141.4723,141.6569,141.4371,141.5426,8800.0
2017-04-28 13:30:00,160.9,161.09,160.88,160.97,7799.0,141.4986,141.6657,141.4811,141.5602,7799.0
2017-04-28 13:35:00,160.99,161.12,160.91,161.06,16990.0,141.5778,141.6921,141.5074,141.6394,16990.0
2017-04-28 13:40:00,161.03,161.03,160.75,160.82,25222.0,141.613,141.613,141.3667,141.4283,25222.0
2017-04-28 13:45:00,160.8,160.81,160.48,160.48,11003.0,141.4107,141.4195,141.1293,141.1293,11003.0
2017-04-28 13:50:00,160.56,160.64,160.53,160.56,6807.0,141.1996,141.27,141.1733,141.1996,6807.0
2017-04-28 13:55:00,160.61,160.66,160.45,160.55,31298.0,141.2436,141.2876,141.1029,141.1908,31298.0
2017-04-28 14:00:00,160.57,160.87,160.5,160.87,33053.0,141.2084,141.4723,141.1469,141.4723,33053.0
2017-04-28 14:05:00,160.87,160.87,160.71,160.74,9711.0,141.4723,141.4723,141.3316,141.3579,9711.0
2017-04-28 14:10:00,160.73,160.75,160.52,160.52,14250.0,141.3491,141.3667,141.1645,141.1645,14250.0
2017-04-28 14:15:00,160.49,160.49,160.33,160.33,14583.0,141.1381,141.1381,140.9974,140.9974,14583.0
2017-04-28 14:20:00,160.32,160.37,160.22,160.27,10544.0,140.9886,141.0326,140.9006,140.9446,10544.0
2017-04-28 14:25:00,160.28,160.59,160.28,160.59,12688.0,140.9534,141.226,140.9534,141.226,12688.0
2017-04-28 14:30:00,160.56,160.69,160.5,160.5,9152.0,141.1996,141.314,141.1469,141.1469,9152.0
2017-04-28 14:35:00,160.5,160.67,160.47,160.67,10824.0,141.1469,141.2964,141.1205,141.2964,10824.0
2017-04-28 14:40:00,160.68,160.91,160.64,160.91,11512.0,141.3052,141.5074,141.27,141.5074,11512.0
2017-04-28 14:45:00,160.91,160.98,160.83,160.98,22412.0,141.5074,141.569,141.4371,141.569,22412.0
2017-04-28 14:50:00,160.97,161.04,160.93,160.99,24056.0,141.5602,141.6218,141.525,141.5778,24056.0
2017-04-28 14:55:00,161.0,161.05,160.92,160.93,30657.0,141.5866,141.6306,141.5162,141.525,30657.0
2017-04-28 15:00:00,160.92,161.06,160.87,161.0,20677.0,141.5162,141.6394,141.4723,141.5866,20677.0
2017-04-28 15:05:00,160.99,161.32,160.98,161.3,28897.0,141.5778,141.868,141.569,141.8504,28897.0
2017-04-28 15:10:00,161.3,161.3,160.99,161.02,18041.0,141.8504,141.8504,141.5778,141.6042,18041.0
2017-04-28 15:15:00,161.04,161.12,160.98,161.0,21750.0,141.6218,141.6921,141.569,141.5866,21750.0
2017-04-28 15:20:00,161.0,161.06,160.98,161.0,30884.0,141.5866,141.6394,141.569,141.5866,30884.0
2017-04-28 15:25:00,161.0,161.11,160.86,161.07,33363.0,141.5866,141.6833,141.4635,141.6481,33363.0
2017-04-28 15:30:00,161.07,161.07,160.92,161.07,26196.0,141.6481,141.6481,141.5162,141.6481,26196.0
2017-04-28 15:35:00,161.03,161.13,160.96,161.02,31893.0,141.613,141.7009,141.5514,141.6042,31893.0
2017-04-28 15:40:00,160.99,161.0,160.82,160.85,89469.0,141.5778,141.5866,141.4283,141.4547,89469.0
2017-04-28 15:45:00,160.82,160.88,160.74,160.85,99375.0,141.4283,141.4811,141.3579,141.4547,99375.0
2017-04-28 15:50:00,160.84,161.06,160.84,161.0,72582.0,141.4459,141.6394,141.4459,141.5866,72582.0
2017-04-28 15:55:00,160.99,161.02,160.75,160.79,148954.0,141.5778,141.6042,141.3667,141.4019,148954.0
2017-05-01 09:30:00,161.29,161.29,160.59,160.64,6289.0,141.8416,141.8416,141.226,141.27,6289.0
2017-05-01 09:35:00,160.76,160.78,160.06,160.24,10427.0,141.3755,141.3931,140.7599,140.9182,10427.0
2017-05-01 09:40:00,160.23,160.55,160.21,160.54,13585.0,140.9094,141.1908,140.8918,141.1821,13585.0
2017-05-01 09:45:00,160.41,160.47,160.23,160.27,21872.0,141.0677,141.1205,140.9094,140.9446,21872.0
2017-05-01 09:50:00,160.27,160.67,160.24,160.35,16064.0,140.9446,141.2964,140.9182,141.015,16064.0
2017-05-01 09:55:00,160.3,160.46,160.3,160.33,5087.0,140.971,141.1117,140.971,140.9974,5087.0
2017-05-01 10:00:00,160.32,160.35,158.85,158.85,45099.0,140.9886,141.015,139.6958,139.6958,45099.0
2017-05-01 10:05:00,158.85,159.2,158.75,158.87,31958.0,139.6958,140.0036,139.6079,139.7134,31958.0
2017-05-01 10:10:00,158.83,158.83,158.15,158.21,21359.0,139.6782,139.6782,139.0802,139.133,21359.0
2017-05-01 10:15:00,158.27,158.4,157.97,158.37,18947.0,139.1858,139.3001,138.9219,139.2737,18947.0
2017-05-01 10:20:00,158.4,158.56,158.15,158.15,12723.0,139.3001,139.4408,139.0802,139.0802,12723.0
2017-05-01 10:25:00,158.18,158.77,158.07,158.6,31414.0,139.1066,139.6255,139.0099,139.476,31414.0
2017-05-01 10:30:00,158.54,158.55,158.39,158.4,13193.0,139.4232,139.432,139.2913,139.3001,13193.0
2017-05-01 10:35:00,158.4,158.71,158.38,158.57,18137.0,139.3001,139.5727,139.2825,139.4496,18137.0
2017-05-01 10:40:00,158.61,158.76,158.49,158.49,7944.0,139.4848,139.6167,139.3792,139.3792,7944.0
2017-05-01 10:45:00,158.61,158.61,158.28,158.54,18913.0,139.4848,139.4848,139.1946,139.4232,18913.0
2017-05-01 10:50:00,158.56,158.86,158.53,158.84,13735.0,139.4408,139.7046,139.4144,139.687,13735.0
2017-05-01 10:55:00,158.87,158.9,158.56,158.69,23031.0,139.7134,139.7398,139.4408,139.5551,23031.0
2017-05-01 11:00:00,158.64,158.77,158.56,158.64,13523.0,139.5112,139.6255,139.4408,139.5112,13523.0
2017-05-01 11:05:00,158.65,158.72,158.58,158.6,12865.0,139.52,139.5815,139.4584,139.476,12865.0
2017-05-01 11:10:00,158.57,159.06,158.57,159.06,19769.0,139.4496,139.8805,139.4496,139.8805,19769.0
2017-05-01 11:15:00,159.05,159.2,158.88,158.96,7038.0,139.8717,140.0036,139.7222,139.7926,7038.0
2017-05-01 11:20:00,158.95,158.95,158.74,158.91,7475.0,139.7838,139.7838,139.5991,139.7486,7475.0
2017-05-01 11:25:00,158.91,159.19,158.82,158.84,11319.0,139.7486,139.9948,139.6695,139.687,11319.0
2017-05-01 11:30:00,158.87,158.97,158.77,158.82,5825.0,139.7134,139.8014,139.6255,139.6695,5825.0
2017-05-01 11:35:00,158.78,158.78,158.58,158.75,7734.0,139.6343,139.6343,139.4584,139.6079,7734.0
2017-05-01 11:40:00,158.76,158.92,158.76,158.86,9047.0,139.6167,139.7574,139.6167,139.7046,9047.0
2017-05-01 11:45:00,158.84,159.06,158.8,159.06,23864.0,139.687,139.8805,139.6519,139.8805,23864.0
2017-05-01 11:50:00,159.07,159.48,159.06,159.35,24682.0,139.8893,140.2499,139.8805,140.1355,24682.0
2017-05-01 11:55:00,159.37,159.67,159.35,159.37,11695.0,140.1531,140.417,140.1355,140.1531,11695.0
2017-05-01 12:00:00,159.43,159.43,159.24,159.32,9229.0,140.2059,140.2059,140.0388,140.1092,9229.0
2017-05-01 12:05:00,159.35,159.53,159.33,159.38,11529.0,140.1355,140.2938,140.118,140.1619,11529.0
2017-05-01 12:10:00,159.41,159.45,159.28,159.3,6333.0,140.1883,140.2235,140.074,140.0916,6333.0
2017-05-01 12:15:00,159.28,159.43,159.24,159.41,8720.0,140.074,140.2059,140.0388,140.1883,8720.0
2017-05-01 12:20:00,159.42,159.42,159.12,159.16,8592.0,140.1971,140.1971,139.9333,139.9685,8592.0
2017-05-01 12:25:00,159.16,159.16,158.92,158.97,4605.0,139.9685,139.9685,139.7574,139.8014,4605.0
2017-05-01 12:30:00,158.98,159.02,158.85,158.85,6496.0,139.8102,139.8453,139.6958,139.6958,6496.0
2017-05-01 12:35:00,158.88,158.88,158.71,158.81,12484.0,139.7222,139.7222,139.5727,139.6607,12484.0
2017-05-01 12:40:00,158.83,158.88,158.77,158.77,8553.0,139.6782,139.7222,139.6255,139.6255,8553.0
2017-05-01 12:45:00,158.78,158.79,158.62,158.68,6116.0,139.6343,139.6431,139.4936,139.5463,6116.0
2017-05-01 12:50:00,158.66,158.94,158.25,158.93,20938.0,139.5287,139.775,139.1682,139.7662,20938.0
2017-05-01 12:55:00,158.93,159.0,158.81,158.82,7463.0,139.7662,139.8277,139.6607,139.6695,7463.0
2017-05-01 13:00:00,158.85,158.85,158.64,158.72,10587.0,139.6958,139.6958,139.5112,139.5815,10587.0
2017-05-01 13:05:00,158.68,158.77,158.68,158.72,17286.0,139.5463,139.6255,139.5463,139.5815,17286.0
2017-05-01 13:10:00,158.75,158.88,158.73,158.82,22891.0,139.6079,139.7222,139.5903,139.6695,22891.0
2017-05-01 13:15:00,158.85,158.94,158.77,158.9,13564.0,139.6958,139.775,139.6255,139.7398,13564.0
2017-05-01 13:20:00,158.87,158.87,158.67,158.67,2961.0,139.7134,139.7134,139.5375,139.5375,2961.0
2017-05-01 13:25:00,158.66,158.68,158.46,158.49,16764.0,139.5287,139.5463,139.3529,139.3792,16764.0
2017-05-01 13:30:00,158.5,158.53,158.47,158.51,19518.0,139.388,139.4144,139.3617,139.3968,19518.0
2017-05-01 13:35:00,158.49,158.61,158.46,158.61,12022.0,139.3792,139.4848,139.3529,139.4848,12022.0
2017-05-01 13:40:00,158.62,158.8,158.62,158.8,4489.0,139.4936,139.6519,139.4936,139.6519,4489.0
2017-05-01 13:45:00,158.82,158.98,158.77,158.98,14503.0,139.6695,139.8102,139.6255,139.8102,14503.0
2017-05-01 13:50:00,158.97,159.19,158.88,159.06,10205.0,139.8014,139.9948,139.7222,139.8805,10205.0
2017-05-01 13:55:00,159.07,159.16,159.02,159.16,10102.0,139.8893,139.9685,139.8453,139.9685,10102.0
2017-05-01 14:00:00,159.17,159.29,159.0,159.05,11124.0,139.9773,140.0828,139.8277,139.8717,11124.0
2017-05-01 14:05:00,159.01,159.05,158.87,158.99,29570.0,139.8365,139.8717,139.7134,139.819,29570.0
2017-05-01 14:10:00,159.02,159.14,158.99,159.14,6990.0,139.8453,139.9509,139.819,139.9509,6990.0
2017-05-01 14:15:00,159.17,159.17,158.95,159.01,16554.0,139.9773,139.9773,139.7838,139.8365,16554.0
2017-05-01 14:20:00,159.01,159.06,158.95,159.04,18474.0,139.8365,139.8805,139.7838,139.8629,18474.0
2017-05-01 14:25:00,159.03,159.05,158.63,158.63,8724.0,139.8541,139.8717,139.5024,139.5024,8724.0
2017-05-01 14:30:00,158.61,158.81,158.54,158.58,7862.0,139.4848,139.6607,139.4232,139.4584,7862.0
2017-05-01 14:35:00,158.56,158.65,158.52,158.52,11267.0,139.4408,139.52,139.4056,139.4056,11267.0
2017-05-01 14:40:00,158.51,158.52,158.35,158.39,5387.0,139.3968,139.4056,139.2561,139.2913,5387.0
2017-05-01 14:45:00,158.34,158.4,158.2,158.31,18253.0,139.2473,139.3001,139.1242,139.2209,18253.0
2017-05-01 14:50:00,158.3,158.39,158.21,158.34,15081.0,139.2122,139.2913,139.133,139.2473,15081.0
2017-05-01 14:55:00,158.35,158.51,158.3,158.5,16042.0,139.2561,139.3968,139.2122,139.388,16042.0
2017-05-01 15:00:00,158.51,158.64,158.47,158.62,14138.0,139.3968,139.5112,139.3617,139.4936,14138.0
2017-05-01 15:05:00,158.6,158.69,158.55,158.6,16845.0,139.476,139.5551,139.432,139.476,16845.0
2017-05-01 15:10:00,158.62,158.82,158.61,158.65,12478.0,139.4936,139.6695,139.4848,139.52,12478.0
2017-05-01 15:15:00,158.66,158.66,158.45,158.5,13905.0,139.5287,139.5287,139.3441,139.388,13905.0
2017-05-01 15:20:00,158.48,158.58,158.44,158.57,26003.0,139.3705,139.4584,139.3353,139.4496,26003.0
2017-05-01 15:25:00,158.58,158.58,158.48,158.5,16433.0,139.4584,139.4584,139.3705,139.388,16433.0
2017-05-01 15:30:00,158.5,158.85,158.49,158.85,34395.0,139.388,139.6958,139.3792,139.6958,34395.0
2017-05-01 15:35:00,158.86,158.88,158.67,158.75,43361.0,139.7046,139.7222,139.5375,139.6079,43361.0
2017-05-01 15:40:00,158.75,158.88,158.73,158.83,22073.0,139.6079,139.7222,139.5903,139.6782,22073.0
2017-05-01 15:45:00,158.84,158.95,158.82,158.92,41890.0,139.687,139.7838,139.6695,139.7574,41890.0
2017-05-01 15:50:00,158.91,158.98,158.81,158.98,41180.0,139.7486,139.8102,139.6607,139.8102,41180.0
2017-05-01 15:55:00,158.96,158.98,158.78,158.94,117826.0,139.7926,139.8102,139.6343,139.775,117826.0
2017-05-02 09:30:00,159.05,159.85,159.05,159.77,12278.0,139.8717,140.5753,139.8717,140.5049,12278.0
2017-05-02 09:35:00,159.8,159.8,158.66,158.74,16089.0,140.5313,140.5313,139.5287,139.5991,16089.0
2017-05-02 09:40:00,158.63,158.98,158.35,158.86,42863.0,139.5024,139.8102,139.2561,139.7046,42863.0
2017-05-02 09:45:00,158.85,158.85,158.34,158.63,31543.0,139.6958,139.6958,139.2473,139.5024,31543.0
2017-05-02 09:50:00,158.51,159.16,158.23,159.11,15145.0,139.3968,139.9685,139.1506,139.9245,15145.0
2017-05-02 09:55:00,159.03,159.11,158.66,158.78,7967.0,139.8541,139.9245,139.5287,139.6343,7967.0
2017-05-02 10:00:00,158.92,158.94,158.71,158.91,5427.0,139.7574,139.775,139.5727,139.7486,5427.0
2017-05-02 10:05:00,158.89,158.93,158.77,158.83,5500.0,139.731,139.7662,139.6255,139.6782,5500.0
2017-05-02 10:10:00,158.84,158.85,158.55,158.79,8157.0,139.687,139.6958,139.432,139.6431,8157.0
2017-05-02 10:15:00,158.81,159.05,158.8,158.96,6751.0,139.6607,139.8717,139.6519,139.7926,6751.0
2017-05-02 10:20:00,158.9,159.03,158.79,159.03,15767.0,139.7398,139.8541,139.6431,139.8541,15767.0
2017-05-02 10:25:00,159.02,159.08,158.96,159.0,6900.0,139.8453,139.8981,139.7926,139.8277,6900.0
2017-05-02 10:30:00,159.0,159.02,158.81,158.9,16352.0,139.8277,139.8453,139.6607,139.7398,16352.0
2017-05-02 10:35:00,158.89,158.98,158.7,158.75,13746.0,139.731,139.8102,139.5639,139.6079,13746.0
2017-05-02 10:40:00,158.75,158.87,158.73,158.87,21178.0,139.6079,139.7134,139.5903,139.7134,21178.0
2017-05-02 10:45:00,158.89,159.07,158.65,158.71,22273.0,139.731,139.8893,139.52,139.5727,22273.0
2017-05-02 10:50:00,158.67,158.71,158.42,158.42,7616.0,139.5375,139.5727,139.3177,139.3177,7616.0
2017-05-02 10:55:00,158.41,158.71,158.41,158.71,7987.0,139.3089,139.5727,139.3089,139.5727,7987.0
2017-05-02 11:00:00,158.62,158.73,158.49,158.54,5308.0,139.4936,139.5903,139.3792,139.4232,5308.0
2017-05-02 11:05:00,158.55,158.65,158.5,158.55,10201.0,139.432,139.52,139.388,139.432,10201.0
2017-05-02 11:10:00,158.58,158.69,158.52,158.57,7751.0,139.4584,139.5551,139.4056,139.4496,7751.0
2017-05-02 11:15:00,158.6,158.64,158.51,158.56,17276.0,139.476,139.5112,139.3968,139.4408,17276.0
2017-05-02 11:20:00,158.55,158.64,158.4,158.4,45030.0,139.432,139.5112,139.3001,139.3001,45030.0
2017-05-02 11:25:00,158.4,158.6,158.35,158.55,31692.0,139.3001,139.476,139.2561,139.432,31692.0
2017-05-02 11:30:00,158.51,158.79,158.51,158.79,15470.0,139.3968,139.6431,139.3968,139.6431,15470.0
2017-05-02 11:35:00,158.7,158.76,158.42,158.49,16791.0,139.5639,139.6167,139.3177,139.3792,16791.0
2017-05-02 11:40:00,158.51,158.57,158.42,158.48,3800.0,139.3968,139.4496,139.3177,139.3705,3800.0
2017-05-02 11:45:00,158.46,158.71,158.44,158.7,19540.0,139.3529,139.5727,139.3353,139.5639,19540.0
2017-05-02 11:50:00,158.7,158.76,158.57,158.6,17398.0,139.5639,139.6167,139.4496,139.476,17398.0
2017-05-02 11:55:00,158.6,158.77,158.6,158.76,3735.0,139.476,139.6255,139.476,139.6167,3735.0
2017-05-02 12:00:00,158.83,158.93,158.69,158.79,5089.0,139.6782,139.7662,139.5551,139.6431,5089.0
2017-05-02 12:05:00,158.78,158.93,158.75,158.89,8300.0,139.6343,139.7662,139.6079,139.731,8300.0
2017-05-02 12:10:00,158.91,158.94,158.91,158.94,700.0,139.7486,139.775,139.7486,139.775,700.0
2017-05-02 12:15:00,158.95,159.03,158.9,158.96,6746.0,139.7838,139.8541,139.7398,139.7926,6746.0
2017-05-02 12:20:00,158.95,159.0,158.9,158.9,8113.0,139.7838,139.8277,139.7398,139.7398,8113.0
2017-05-02 12:25:00,158.91,158.97,158.89,158.91,4684.0,139.7486,139.8014,139.731,139.7486,4684.0
2017-05-02 12:30:00,158.91,159.01,158.89,158.91,8966.0,139.7486,139.8365,139.731,139.7486,8966.0
2017-05-02 12:35:00,158.91,159.0,158.9,158.91,6651.0,139.7486,139.8277,139.7398,139.7486,6651.0
2017-05-02 12:40:00,158.91,158.98,158.89,158.93,8368.0,139.7486,139.8102,139.731,139.7662,8368.0
2017-05-02 12:45:00,158.93,158.95,158.9,158.9,3305.0,139.7662,139.7838,139.7398,139.7398,3305.0
2017-05-02 12:50:00,158.9,158.94,158.78,158.81,13059.0,139.7398,139.775,139.6343,139.6607,13059.0
2017-05-02 12:55:00,158.79,158.89,158.75,158.88,4668.0,139.6431,139.731,139.6079,139.7222,4668.0
2017-05-02 13:00:00,158.85,158.85,158.75,158.82,5110.0,139.6958,139.6958,139.6079,139.6695,5110.0
2017-05-02 13:05:00,158.84,158.95,158.75,158.9,14072.0,139.687,139.7838,139.6079,139.7398,14072.0
2017-05-02 13:10:00,158.88,158.92,158.84,158.91,64886.0,139.7222,139.7574,139.687,139.7486,64886.0
2017-05-02 13:15:00,158.9,158.91,158.66,158.74,37113.0,139.7398,139.7486,139.5287,139.5991,37113.0
2017-05-02 13:20:00,158.68,158.79,158.63,158.73,10547.0,139.5463,139.6431,139.5024,139.5903,10547.0
2017-05-02 13:25:00,158.72,158.75,158.68,158.7,16022.0,139.5815,139.6079,139.5463,139.5639,16022.0
2017-05-02 13:30:00,158.7,158.73,158.68,158.7,16785.0,139.5639,139.5903,139.5463,139.5639,16785.0
2017-05-02 13:35:00,158.69,158.73,158.63,158.73,12862.0,139.5551,139.5903,139.5024,139.5903,12862.0
2017-05-02 13:40:00,158.71,158.73,158.68,158.69,16455.0,139.5727,139.5903,139.5463,139.5551,16455.0
2017-05-02 13:45:00,158.72,158.73,158.57,158.63,32035.0,139.5815,139.5903,139.4496,139.5024,32035.0
2017-05-02 13:50:00,158.63,158.66,158.57,158.59,23417.0,139.5024,139.5287,139.4496,139.4672,23417.0
2017-05-02 13:55:00,158.59,158.7,158.58,158.61,30827.0,139.4672,139.5639,139.4584,139.4848,30827.0
2017-05-02 14:00:00,158.6,158.62,158.44,158.44,23605.0,139.476,139.4936,139.3353,139.3353,23605.0
2017-05-02 14:05:00,158.44,158.66,158.36,158.62,16771.0,139.3353,139.5287,139.2649,139.4936,16771.0
2017-05-02 14:10:00,158.62,158.83,158.62,158.79,11897.0,139.4936,139.6782,139.4936,139.6431,11897.0
2017-05-02 14:15:00,158.8,158.95,158.8,158.83,22256.0,139.6519,139.7838,139.6519,139.6782,22256.0
2017-05-02 14:20:00,158.8,158.84,158.76,158.81,7205.0,139.6519,139.687,139.6167,139.6607,7205.0
2017-05-02 14:25:00,158.8,158.81,158.62,158.65,12709.0,139.6519,139.6607,139.4936,139.52,12709.0
2017-05-02 14:30:00,158.67,158.74,158.63,158.71,8368.0,139.5375,139.5991,139.5024,139.5727,8368.0
2017-05-02 14:35:00,158.7,158.76,158.6,158.71,17253.0,139.5639,139.6167,139.476,139.5727,17253.0
2017-05-02 14:40:00,158.7,158.82,158.69,158.82,5399.0,139.5639,139.6695,139.5551,139.6695,5399.0
2017-05-02 14:45:00,158.82,159.15,158.77,158.97,9651.0,139.6695,139.9597,139.6255,139.8014,9651.0
2017-05-02 14:50:00,158.93,158.97,158.8,158.8,6151.0,139.7662,139.8014,139.6519,139.6519,6151.0
2017-05-02 14:55:00,158.82,158.98,158.81,158.83,7015.0,139.6695,139.8102,139.6607,139.6782,7015.0
2017-05-02 15:00:00,158.81,158.89,158.77,158.85,6226.0,139.6607,139.731,139.6255,139.6958,6226.0
2017-05-02 15:05:00,158.83,158.93,158.77,158.93,7408.0,139.6782,139.7662,139.6255,139.7662,7408.0
2017-05-02 15:10:00,158.9,159.12,158.88,159.07,5651.0,139.7398,139.9333,139.7222,139.8893,5651.0
2017-05-02 15:15:00,159.07,159.11,159.0,159.09,7699.0,139.8893,139.9245,139.8277,139.9069,7699.0
2017-05-02 15:20:00,159.07,159.2,159.01,159.06,7132.0,139.8893,140.0036,139.8365,139.8805,7132.0
2017-05-02 15:25:00,159.07,159.17,159.07,159.09,8644.0,139.8893,139.9773,139.8893,139.9069,8644.0
2017-05-02 15:30:00,159.1,159.27,159.09,159.26,22176.0,139.9157,140.0652,139.9069,140.0564,22176.0
2017-05-02 15:35:00,159.26,159.26,159.09,159.23,21360.0,140.0564,140.0564,139.9069,140.03,21360.0
2017-05-02 15:40:00,159.23,159.32,159.18,159.25,24112.0,140.03,140.1092,139.986,140.0476,24112.0
2017-05-02 15:45:00,159.25,159.43,159.18,159.34,49747.0,140.0476,140.2059,139.986,140.1268,49747.0
2017-05-02 15:50:00,159.33,159.38,159.3,159.3,19642.0,140.118,140.1619,140.0916,140.0916,19642.0
2017-05-02 15:55:00,159.29,159.46,159.29,159.39,70713.0,140.0828,140.2323,140.0828,140.1707,70713.0
2017-05-03 09:30:00,158.49,158.83,158.49,158.5,7588.0,139.3792,139.6782,139.3792,139.388,7588.0
2017-05-03 09:35:00,158.78,159.25,158.78,159.22,6340.0,139.6343,140.0476,139.6343,140.0212,6340.0
2017-05-03 09:40:00,158.96,159.27,158.96,159.04,762.0,139.7926,140.0652,139.7926,139.8629,762.0
2017-05-03 09:45:00,159.15,159.15,158.62,158.72,9966.0,139.9597,139.9597,139.4936,139.5815,9966.0
2017-05-03 09:50:00,158.74,158.92,158.73,158.75,4610.0,139.5991,139.7574,139.5903,139.6079,4610.0
2017-05-03 09:55:00,158.65,158.75,158.63,158.74,890.0,139.52,139.6079,139.5024,139.5991,890.0
2017-05-03 10:00:00,158.86,158.91,158.66,158.88,14200.0,139.7046,139.7486,139.5287,139.7222,14200.0
2017-05-03 10:05:00,158.87,158.9,158.68,158.79,7100.0,139.7134,139.7398,139.5463,139.6431,7100.0
2017-05-03 10:10:00,158.75,159.13,158.71,159.13,3700.0,139.6079,139.9421,139.5727,139.9421,3700.0
2017-05-03 10:15:00,159.23,159.23,159.05,159.06,4650.0,140.03,140.03,139.8717,139.8805,4650.0
2017-05-03 10:20:00,159.06,159.11,158.97,159.03,2300.0,139.8805,139.9245,139.8014,139.8541,2300.0
2017-05-03 10:25:00,158.98,159.14,158.98,159.08,2901.0,139.8102,139.9509,139.8102,139.8981,2901.0
2017-05-03 10:30:00,159.07,159.07,158.74,158.75,4876.0,139.8893,139.8893,139.5991,139.6079,4876.0
2017-05-03 10:35:00,158.77,158.91,158.72,158.89,16295.0,139.6255,139.7486,139.5815,139.731,16295.0
2017-05-03 10:40:00,158.88,158.88,158.71,158.79,22656.0,139.7222,139.7222,139.5727,139.6431,22656.0
2017-05-03 10:45:00,158.78,158.86,158.48,158.77,39439.0,139.6343,139.7046,139.3705,139.6255,39439.0
2017-05-03 10:50:00,158.74,158.79,158.54,158.6,37138.0,139.5991,139.6431,139.4232,139.476,37138.0
2017-05-03 10:55:00,158.6,158.62,158.31,158.38,23365.0,139.476,139.4936,139.2209,139.2825,23365.0
2017-05-03 11:00:00,158.38,158.64,158.37,158.64,3557.0,139.2825,139.5112,139.2737,139.5112,3557.0
2017-05-03 11:05:00,158.61,158.84,158.53,158.84,3900.0,139.4848,139.687,139.4144,139.687,3900.0
2017-05-03 11:10:00,158.87,159.09,158.87,158.99,4536.0,139.7134,139.9069,139.7134,139.819,4536.0
2017-05-03 11:15:00,158.95,159.11,158.82,159.07,8784.0,139.7838,139.9245,139.6695,139.8893,8784.0
2017-05-03 11:20:00,159.07,159.21,158.98,159.0,5692.0,139.8893,140.0124,139.8102,139.8277,5692.0
2017-05-03 11:25:00,158.91,158.96,158.88,158.94,3937.0,139.7486,139.7926,139.7222,139.775,3937.0
2017-05-03 11:30:00,158.96,159.0,158.79,158.82,4744.0,139.7926,139.8277,139.6431,139.6695,4744.0
2017-05-03 11:35:00,158.82,158.96,158.7,158.91,4300.0,139.6695,139.7926,139.5639,139.7486,4300.0
2017-05-03 11:40:00,158.88,158.9,158.74,158.82,3800.0,139.7222,139.7398,139.5991,139.6695,3800.0
2017-05-03 11:45:00,158.84,159.02,158.78,159.02,3470.0,139.687,139.8453,139.6343,139.8453,3470.0
2017-05-03 11:50:00,158.99,159.07,158.87,158.93,6237.0,139.819,139.8893,139.7134,139.7662,6237.0
2017-05-03 11:55:00,158.98,159.01,158.75,158.86,6667.0,139.8102,139.8365,139.6079,139.7046,6667.0
2017-05-03 12:00:00,158.84,158.85,158.73,158.77,5426.0,139.687,139.6958,139.5903,139.6255,5426.0
2017-05-03 12:05:00,158.73,158.85,158.73,158.8,8422.0,139.5903,139.6958,139.5903,139.6519,8422.0
2017-05-03 12:10:00,158.79,158.92,158.77,158.9,8919.0,139.6431,139.7574,139.6255,139.7398,8919.0
2017-05-03 12:15:00,158.9,159.05,158.88,159.04,7964.0,139.7398,139.8717,139.7222,139.8629,7964.0
2017-05-03 12:20:00,159.04,159.05,158.83,158.86,4897.0,139.8629,139.8717,139.6782,139.7046,4897.0
2017-05-03 12:25:00,158.9,159.08,158.9,159.08,6400.0,139.7398,139.8981,139.7398,139.8981,6400.0
2017-05-03 12:30:00,159.11,159.29,159.03,159.15,32113.0,139.9245,140.0828,139.8541,139.9597,32113.0
2017-05-03 12:35:00,159.22,159.22,158.99,159.03,3615.0,140.0212,140.0212,139.819,139.8541,3615.0
2017-05-03 12:40:00,159.0,159.02,158.86,158.86,1937.0,139.8277,139.8453,139.7046,139.7046,1937.0
2017-05-03 12:45:00,158.85,158.96,158.84,158.92,2965.0,139.6958,139.7926,139.687,139.7574,2965.0
2017-05-03 12:50:00,158.88,158.93,158.78,158.83,2700.0,139.7222,139.7662,139.6343,139.6782,2700.0
2017-05-03 12:55:00,158.86,158.97,158.84,158.91,2920.0,139.7046,139.8014,139.687,139.7486,2920.0
2017-05-03 13:00:00,158.9,158.99,158.9,158.99,900.0,139.7398,139.819,139.7398,139.819,900.0
2017-05-03 13:05:00,158.97,158.99,158.79,158.79,2150.0,139.8014,139.819,139.6431,139.6431,2150.0
2017-05-03 13:10:00,158.8,158.93,158.77,158.93,8050.0,139.6519,139.7662,139.6255,139.7662,8050.0
2017-05-03 13:15:00,158.84,158.87,158.8,158.8,11590.0,139.687,139.7134,139.6519,139.6519,11590.0
2017-05-03 13:20:00,158.82,158.87,158.8,158.8,3692.0,139.6695,139.7134,139.6519,139.6519,3692.0
2017-05-03 13:25:00,158.8,158.86,158.79,158.83,15895.0,139.6519,139.7046,139.6431,139.6782,15895.0
2017-05-03 13:30:00,158.8,158.87,158.79,158.84,3813.0,139.6519,139.7134,139.6431,139.687,3813.0
2017-05-03 13:35:00,158.83,158.91,158.8,158.91,1911.0,139.6782,139.7486,139.6519,139.7486,1911.0
2017-05-03 13:40:00,158.93,158.93,158.85,158.85,1728.0,139.7662,139.7662,139.6958,139.6958,1728.0
2017-05-03 13:45:00,158.92,159.06,158.92,158.99,8500.0,139.7574,139.8805,139.7574,139.819,8500.0
2017-05-03 13:50:00,158.99,159.08,158.99,159.04,5901.0,139.819,139.8981,139.819,139.8629,5901.0
2017-05-03 13:55:00,159.03,159.11,158.95,159.11,5005.0,139.8541,139.9245,139.7838,139.9245,5005.0
2017-05-03 14:00:00,159.09,159.57,159.09,159.47,3739.0,139.9069,140.329,139.9069,140.2411,3739.0
2017-05-03 14:05:00,159.51,159.61,159.27,159.27,4965.0,140.2763,140.3642,140.0652,140.0652,4965.0
2017-05-03 14:10:00,159.34,159.37,159.25,159.32,52401.0,140.1268,140.1531,140.0476,140.1092,52401.0
2017-05-03 14:15:00,159.33,159.35,159.02,159.06,7067.0,140.118,140.1355,139.8453,139.8805,7067.0
2017-05-03 14:20:00,159.09,159.1,159.01,159.01,3286.0,139.9069,139.9157,139.8365,139.8365,3286.0
2017-05-03 14:25:00,158.99,159.15,158.97,159.1,5563.0,139.819,139.9597,139.8014,139.9157,5563.0
2017-05-03 14:30:00,159.12,159.17,159.02,159.17,3468.0,139.9333,139.9773,139.8453,139.9773,3468.0
2017-05-03 14:35:00,159.21,159.35,159.21,159.35,14156.0,140.0124,140.1355,140.0124,140.1355,14156.0
2017-05-03 14:40:00,159.3,159.42,159.3,159.37,9285.0,140.0916,140.1971,140.0916,140.1531,9285.0
2017-05-03 14:45:00,159.42,159.54,159.37,159.54,7858.0,140.1971,140.3026,140.1531,140.3026,7858.0
2017-05-03 14:50:00,159.49,159.49,159.36,159.41,6372.0,140.2587,140.2587,140.1443,140.1883,6372.0
2017-05-03 14:55:00,159.41,159.51,159.41,159.42,10685.0,140.1883,140.2763,140.1883,140.1971,10685.0
2017-05-03 15:00:00,159.46,159.72,159.32,159.66,8962.0,140.2323,140.4609,140.1092,140.4082,8962.0
2017-05-03 15:05:00,159.62,159.65,159.49,159.53,7381.0,140.373,140.3994,140.2587,140.2938,7381.0
2017-05-03 15:10:00,159.51,159.6,159.47,159.48,9282.0,140.2763,140.3554,140.2411,140.2499,9282.0
2017-05-03 15:15:00,159.48,159.59,159.41,159.59,9236.0,140.2499,140.3466,140.1883,140.3466,9236.0
2017-05-03 15:20:00,159.58,159.62,159.49,159.62,8964.0,140.3378,140.373,140.2587,140.373,8964.0
2017-05-03 15:25:00,159.59,159.59,159.39,159.55,5734.0,140.3466,140.3466,140.1707,140.3114,5734.0
2017-05-03 15:30:00,159.58,159.65,159.48,159.59,11934.0,140.3378,140.3994,140.2499,140.3466,11934.0
2017-05-03 15:35:00,159.59,159.7,159.55,159.66,10852.0,140.3466,140.4433,140.3114,140.4082,10852.0
2017-05-03 15:40:00,159.64,159.64,159.53,159.56,14368.0,140.3906,140.3906,140.2938,140.3202,14368.0
2017-05-03 15:45:00,159.55,159.62,159.53,159.6,16416.0,140.3114,140.373,140.2938,140.3554,16416.0
2017-05-03 15:50:00,159.63,159.79,159.62,159.74,39576.0,140.3818,140.5225,140.373,140.4785,39576.0
2017-05-03 15:55:00,159.76,159.81,159.58,159.62,92065.0,140.4961,140.5401,140.3378,140.373,92065.0
2017-05-04 09:30:00,160.03,160.26,159.73,160.22,10059.0,140.7336,140.9358,140.4697,140.9006,10059.0
2017-05-04 09:35:00,160.19,160.28,159.25,159.25,18158.0,140.8743,140.9534,140.0476,140.0476,18158.0
2017-05-04 09:40:00,159.34,159.55,159.19,159.41,34749.0,140.1268,140.3114,139.9948,140.1883,34749.0
2017-05-04 09:45:00,159.41,159.51,159.09,159.23,10526.0,140.1883,140.2763,139.9069,140.03,10526.0
2017-05-04 09:50:00,159.19,159.24,158.93,158.97,14327.0,139.9948,140.0388,139.7662,139.8014,14327.0
2017-05-04 09:55:00,158.97,159.1,158.75,158.8,12653.0,139.8014,139.9157,139.6079,139.6519,12653.0
2017-05-04 10:00:00,158.79,159.13,158.73,158.97,11826.0,139.6431,139.9421,139.5903,139.8014,11826.0
2017-05-04 10:05:00,159.05,159.24,158.97,159.0,17000.0,139.8717,140.0388,139.8014,139.8277,17000.0
2017-05-04 10:10:00,159.06,159.11,158.83,159.08,23869.0,139.8805,139.9245,139.6782,139.8981,23869.0
2017-05-04 10:15:00,159.08,159.08,159.01,159.08,317.0,139.8981,139.8981,139.8365,139.8981,317.0
2017-05-04 10:20:00,159.24,159.24,158.73,158.73,6400.0,140.0388,140.0388,139.5903,139.5903,6400.0
2017-05-04 10:25:00,158.81,158.82,158.52,158.53,4390.0,139.6607,139.6695,139.4056,139.4144,4390.0
2017-05-04 10:30:00,158.52,158.52,158.3,158.36,2901.0,139.4056,139.4056,139.2122,139.2649,2901.0
2017-05-04 10:35:00,158.37,158.38,158.23,158.25,16961.0,139.2737,139.2825,139.1506,139.1682,16961.0
2017-05-04 10:40:00,158.24,158.24,158.02,158.06,2750.0,139.1594,139.1594,138.9659,139.0011,2750.0
2017-05-04 10:45:00,158.1,158.18,158.02,158.03,1100.0,139.0363,139.1066,138.9659,138.9747,1100.0
2017-05-04 10:50:00,158.03,158.17,157.92,158.09,6641.0,138.9747,139.0978,138.878,139.0275,6641.0
2017-05-04 10:55:00,158.03,158.33,158.03,158.27,4170.0,138.9747,139.2385,138.9747,139.1858,4170.0
2017-05-04 11:00:00,158.32,158.57,158.29,158.5,3382.0,139.2297,139.4496,139.2034,139.388,3382.0
2017-05-04 11:05:00,158.46,158.47,158.32,158.34,5127.0,139.3529,139.3617,139.2297,139.2473,5127.0
2017-05-04 11:10:00,158.3,158.37,158.28,158.32,1500.0,139.2122,139.2737,139.1946,139.2297,1500.0
2017-05-04 11:15:00,158.3,158.42,158.27,158.36,2280.0,139.2122,139.3177,139.1858,139.2649,2280.0
2017-05-04 11:20:00,158.45,158.59,158.42,158.56,10692.0,139.3441,139.4672,139.3177,139.4408,10692.0
2017-05-04 11:25:00,158.54,158.7,158.48,158.66,25033.0,139.4232,139.5639,139.3705,139.5287,25033.0
2017-05-04 11:30:00,158.72,158.93,158.68,158.93,6221.0,139.5815,139.7662,139.5463,139.7662,6221.0
2017-05-04 11:35:00,159.07,159.13,158.92,158.96,5837.0,139.8893,139.9421,139.7574,139.7926,5837.0
2017-05-04 11:40:00,158.96,159.04,158.92,159.04,2177.0,139.7926,139.8629,139.7574,139.8629,2177.0
2017-05-04 11:45:00,159.05,159.1,158.91,158.95,5369.0,139.8717,139.9157,139.7486,139.7838,5369.0
2017-05-04 11:50:00,158.98,159.02,158.94,158.97,3409.0,139.8102,139.8453,139.775,139.8014,3409.0
2017-05-04 11:55:00,159.0,159.0,158.65,158.83,12512.0,139.8277,139.8277,139.52,139.6782,12512.0
2017-05-04 12:00:00,158.82,158.87,158.67,158.78,26102.0,139.6695,139.7134,139.5375,139.6343,26102.0
2017-05-04 12:05:00,158.81,158.85,158.72,158.8,18277.0,139.6607,139.6958,139.5815,139.6519,18277.0
2017-05-04 12:10:00,158.78,158.82,158.61,158.77,44203.0,139.6343,139.6695,139.4848,139.6255,44203.0
2017-05-04 12:15:00,158.71,158.78,158.59,158.7,26587.0,139.5727,139.6343,139.4672,139.5639,26587.0
2017-05-04 12:20:00,158.69,158.79,158.67,158.79,13135.0,139.5551,139.6431,139.5375,139.6431,13135.0
2017-05-04 12:25:00,158.79,158.92,158.79,158.92,4049.0,139.6431,139.7574,139.6431,139.7574,4049.0
2017-05-04 12:30:00,158.88,158.89,158.78,158.82,10849.0,139.7222,139.731,139.6343,139.6695,10849.0
2017-05-04 12:35:00,158.81,158.95,158.78,158.95,5128.0,139.6607,139.7838,139.6343,139.7838,5128.0
2017-05-04 12:40:00,158.95,159.02,158.94,158.99,3266.0,139.7838,139.8453,139.775,139.819,3266.0
2017-05-04 12:45:00,159.0,159.22,158.97,159.22,2095.0,139.8277,140.0212,139.8014,140.0212,2095.0
2017-05-04 12:50:00,159.24,159.24,159.19,159.19,1492.0,140.0388,140.0388,139.9948,139.9948,1492.0
2017-05-04 12:55:00,159.23,159.47,159.23,159.35,8122.0,140.03,140.2411,140.03,140.1355,8122.0
2017-05-04 13:00:00,159.36,159.56,159.35,159.49,9151.0,140.1443,140.3202,140.1355,140.2587,9151.0
2017-05-04 13:05:00,159.51,159.78,159.42,159.5,23053.0,140.2763,140.5137,140.1971,140.2675,23053.0
2017-05-04 13:10:00,159.47,159.48,159.33,159.37,2778.0,140.2411,140.2499,140.118,140.1531,2778.0
2017-05-04 13:15:00,159.34,159.44,159.23,159.23,2798.0,140.1268,140.2147,140.03,140.03,2798.0
2017-05-04 13:20:00,159.29,159.34,159.29,159.34,704.0,140.0828,140.1268,140.0828,140.1268,704.0
2017-05-04 13:25:00,159.33,159.39,159.3,159.33,1820.0,140.118,140.1707,140.0916,140.118,1820.0
2017-05-04 13:30:00,159.31,159.31,159.09,159.09,1053.0,140.1004,140.1004,139.9069,139.9069,1053.0
2017-05-04 13:35:00,159.13,159.3,159.13,159.3,1136.0,139.9421,140.0916,139.9421,140.0916,1136.0
2017-05-04 13:40:00,159.23,159.28,159.23,159.28,461.0,140.03,140.074,140.03,140.074,461.0
2017-05-04 13:45:00,159.29,159.55,159.29,159.55,1880.0,140.0828,140.3114,140.0828,140.3114,1880.0
2017-05-04 13:50:00,159.52,159.55,159.29,159.3,2000.0,140.285,140.3114,140.0828,140.0916,2000.0
2017-05-04 13:55:00,159.37,159.38,159.31,159.31,1502.0,140.1531,140.1619,140.1004,140.1004,1502.0
2017-05-04 14:00:00,159.31,159.58,159.31,159.54,3002.0,140.1004,140.3378,140.1004,140.3026,3002.0
2017-05-04 14:05:00,159.5,159.63,159.5,159.63,2711.0,140.2675,140.3818,140.2675,140.3818,2711.0
2017-05-04 14:10:00,159.6,159.6,159.44,159.49,2047.0,140.3554,140.3554,140.2147,140.2587,2047.0
2017-05-04 14:15:00,159.51,159.63,159.43,159.43,8696.0,140.2763,140.3818,140.2059,140.2059,8696.0
2017-05-04 14:20:00,159.45,159.45,159.31,159.43,3339.0,140.2235,140.2235,140.1004,140.2059,3339.0
2017-05-04 14:25:00,159.44,159.49,159.41,159.49,2463.0,140.2147,140.2587,140.1883,140.2587,2463.0
2017-05-04 14:30:00,159.53,159.68,159.53,159.65,2266.0,140.2938,140.4258,140.2938,140.3994,2266.0
2017-05-04 14:35:00,159.57,159.61,159.46,159.54,7310.0,140.329,140.3642,140.2323,140.3026,7310.0
2017-05-04 14:40:00,159.54,159.63,159.53,159.61,3400.0,140.3026,140.3818,140.2938,140.3642,3400.0
2017-05-04 14:45:00,159.63,159.66,159.59,159.63,400.0,140.3818,140.4082,140.3466,140.3818,400.0
2017-05-04 14:50:00,159.66,159.7,159.59,159.64,3714.0,140.4082,140.4433,140.3466,140.3906,3714.0
2017-05-04 14:55:00,159.61,159.62,159.48,159.55,8664.0,140.3642,140.373,140.2499,140.3114,8664.0
2017-05-04 15:00:00,159.55,159.65,159.52,159.65,27175.0,140.3114,140.3994,140.285,140.3994,27175.0
2017-05-04 15:05:00,159.59,159.64,159.53,159.55,5961.0,140.3466,140.3906,140.2938,140.3114,5961.0
2017-05-04 15:10:00,159.55,159.6,159.52,159.56,5578.0,140.3114,140.3554,140.285,140.3202,5578.0
2017-05-04 15:15:00,159.55,159.68,159.53,159.67,8513.0,140.3114,140.4258,140.2938,140.417,8513.0
2017-05-04 15:20:00,159.63,159.71,159.58,159.69,6407.0,140.3818,140.4521,140.3378,140.4345,6407.0
2017-05-04 15:25:00,159.69,159.69,159.55,159.55,3422.0,140.4345,140.4345,140.3114,140.3114,3422.0
2017-05-04 15:30:00,159.56,159.84,159.56,159.84,16172.0,140.3202,140.5665,140.3202,140.5665,16172.0
2017-05-04 15:35:00,159.8,159.88,159.76,159.83,28467.0,140.5313,140.6016,140.4961,140.5577,28467.0
2017-05-04 15:40:00,159.82,159.95,159.79,159.95,19198.0,140.5489,140.6632,140.5225,140.6632,19198.0
2017-05-04 15:45:00,159.99,159.99,159.91,159.93,23555.0,140.6984,140.6984,140.628,140.6456,23555.0
2017-05-04 15:50:00,159.92,160.07,159.92,160.04,31035.0,140.6368,140.7687,140.6368,140.7423,31035.0
2017-05-04 15:55:00,160.05,160.08,159.77,159.83,79134.0,140.7511,140.7775,140.5049,140.5577,79134.0
2017-05-05 09:30:00,160.03,160.45,160.0,160.05,6653.0,140.7336,141.1029,140.7072,140.7511,6653.0
2017-05-05 09:35:00,160.04,160.5,160.02,160.1,4750.0,140.7423,141.1469,140.7248,140.7951,4750.0
2017-05-05 09:40:00,159.96,159.96,159.76,159.88,2764.0,140.672,140.672,140.4961,140.6016,2764.0
2017-05-05 09:45:00,159.84,159.89,159.37,159.37,7185.0,140.5665,140.6104,140.1531,140.1531,7185.0
2017-05-05 09:50:00,159.33,159.43,159.12,159.12,6156.0,140.118,140.2059,139.9333,139.9333,6156.0
2017-05-05 09:55:00,159.1,159.27,158.77,158.78,63908.0,139.9157,140.0652,139.6255,139.6343,63908.0
2017-05-05 10:00:00,158.73,158.92,158.7,158.77,22493.0,139.5903,139.7574,139.5639,139.6255,22493.0
2017-05-05 10:05:00,158.78,158.82,158.59,158.82,13222.0,139.6343,139.6695,139.4672,139.6695,13222.0
2017-05-05 10:10:00,158.83,158.83,158.54,158.57,9093.0,139.6782,139.6782,139.4232,139.4496,9093.0
2017-05-05 10:15:00,158.56,158.56,158.38,158.38,11556.0,139.4408,139.4408,139.2825,139.2825,11556.0
2017-05-05 10:20:00,158.41,158.51,158.3,158.48,9595.0,139.3089,139.3968,139.2122,139.3705,9595.0
2017-05-05 10:25:00,158.43,158.45,158.29,158.3,9819.0,139.3265,139.3441,139.2034,139.2122,9819.0
2017-05-05 10:30:00,158.28,158.33,158.01,158.01,4961.0,139.1946,139.2385,138.9571,138.9571,4961.0
2017-05-05 10:35:00,158.01,158.2,157.98,158.14,16096.0,138.9571,139.1242,138.9307,139.0714,16096.0
2017-05-05 10:40:00,158.15,158.5,158.09,158.48,14584.0,139.0802,139.388,139.0275,139.3705,14584.0
2017-05-05 10:45:00,158.52,158.56,158.43,158.47,6945.0,139.4056,139.4408,139.3265,139.3617,6945.0
2017-05-05 10:50:00,158.46,158.5,158.15,158.21,26788.0,139.3529,139.388,139.0802,139.133,26788.0
2017-05-05 10:55:00,158.2,158.21,157.92,157.93,19493.0,139.1242,139.133,138.878,138.8868,19493.0
2017-05-05 11:00:00,158.0,158.2,157.97,158.16,18630.0,138.9483,139.1242,138.9219,139.089,18630.0
2017-05-05 11:05:00,158.18,158.25,158.09,158.1,30009.0,139.1066,139.1682,139.0275,139.0363,30009.0
2017-05-05 11:10:00,158.13,158.27,158.11,158.27,15935.0,139.0627,139.1858,139.0451,139.1858,15935.0
2017-05-05 11:15:00,158.3,158.34,158.23,158.3,8180.0,139.2122,139.2473,139.1506,139.2122,8180.0
2017-05-05 11:20:00,158.3,158.33,157.9,157.99,14300.0,139.2122,139.2385,138.8604,138.9395,14300.0
2017-05-05 11:25:00,157.91,158.03,157.88,158.01,17300.0,138.8692,138.9747,138.8428,138.9571,17300.0
2017-05-05 11:30:00,157.97,158.17,157.97,158.17,4471.0,138.9219,139.0978,138.9219,139.0978,4471.0
2017-05-05 11:35:00,158.18,158.22,157.96,158.02,7366.0,139.1066,139.1418,138.9132,138.9659,7366.0
2017-05-05 11:40:00,158.03,158.03,157.91,157.96,7305.0,138.9747,138.9747,138.8692,138.9132,7305.0
2017-05-05 11:45:00,157.92,157.98,157.79,157.84,21218.0,138.878,138.9307,138.7637,138.8076,21218.0
2017-05-05 11:50:00,157.9,158.23,157.88,158.23,6803.0,138.8604,139.1506,138.8428,139.1506,6803.0
2017-05-05 11:55:00,158.21,158.24,158.1,158.24,8316.0,139.133,139.1594,139.0363,139.1594,8316.0
2017-05-05 12:00:00,158.25,158.27,158.02,158.11,6741.0,139.1682,139.1858,138.9659,139.0451,6741.0
2017-05-05 12:05:00,158.09,158.09,157.95,157.97,2320.0,139.0275,139.0275,138.9044,138.9219,2320.0
2017-05-05 12:10:00,157.97,157.97,157.88,157.91,3716.0,138.9219,138.9219,138.8428,138.8692,3716.0
2017-05-05 12:15:00,157.92,157.93,157.8,157.86,7025.0,138.878,138.8868,138.7724,138.8252,7025.0
2017-05-05 12:20:00,157.9,158.02,157.9,157.95,3008.0,138.8604,138.9659,138.8604,138.9044,3008.0
2017-05-05 12:25:00,157.92,158.0,157.91,157.99,4795.0,138.878,138.9483,138.8692,138.9395,4795.0
2017-05-05 12:30:00,157.96,158.04,157.88,158.03,12712.0,138.9132,138.9835,138.8428,138.9747,12712.0
2017-05-05 12:35:00,158.04,158.11,158.01,158.08,6920.0,138.9835,139.0451,138.9571,139.0187,6920.0
2017-05-05 12:40:00,158.05,158.39,158.05,158.37,12945.0,138.9923,139.2913,138.9923,139.2737,12945.0
2017-05-05 12:45:00,158.4,158.4,158.21,158.31,13039.0,139.3001,139.3001,139.133,139.2209,13039.0
2017-05-05 12:50:00,158.3,158.33,158.2,158.25,8522.0,139.2122,139.2385,139.1242,139.1682,8522.0
2017-05-05 12:55:00,158.25,158.28,158.12,158.26,3889.0,139.1682,139.1946,139.0539,139.177,3889.0
2017-05-05 13:00:00,158.28,158.31,158.25,158.28,4091.0,139.1946,139.2209,139.1682,139.1946,4091.0
2017-05-05 13:05:00,158.31,158.38,158.11,158.14,6600.0,139.2209,139.2825,139.0451,139.0714,6600.0
2017-05-05 13:10:00,158.12,158.36,158.12,158.36,5084.0,139.0539,139.2649,139.0539,139.2649,5084.0
2017-05-05 13:15:00,158.36,158.36,158.27,158.31,4620.0,139.2649,139.2649,139.1858,139.2209,4620.0
2017-05-05 13:20:00,158.29,158.3,158.23,158.25,6235.0,139.2034,139.2122,139.1506,139.1682,6235.0
2017-05-05 13:25:00,158.25,158.37,158.22,158.31,3700.0,139.1682,139.2737,139.1418,139.2209,3700.0
2017-05-05 13:30:00,158.32,158.35,158.27,158.31,3300.0,139.2297,139.2561,139.1858,139.2209,3300.0
2017-05-05 13:35:00,158.33,158.35,158.18,158.26,5301.0,139.2385,139.2561,139.1066,139.177,5301.0
2017-05-05 13:40:00,158.26,158.28,158.25,158.25,2000.0,139.177,139.1946,139.1682,139.1682,2000.0
2017-05-05 13:45:00,158.26,158.36,158.24,158.35,2566.0,139.177,139.2649,139.1594,139.2561,2566.0
2017-05-05 13:50:00,158.37,158.46,158.32,158.46,5489.0,139.2737,139.3529,139.2297,139.3529,5489.0
2017-05-05 13:55:00,158.47,158.5,158.33,158.34,4815.0,139.3617,139.388,139.2385,139.2473,4815.0
2017-05-05 14:00:00,158.31,158.36,158.26,158.31,8779.0,139.2209,139.2649,139.177,139.2209,8779.0
2017-05-05 14:05:00,158.28,158.31,158.26,158.31,4427.0,139.1946,139.2209,139.177,139.2209,4427.0
2017-05-05 14:10:00,158.29,158.34,158.25,158.31,5585.0,139.2034,139.2473,139.1682,139.2209,5585.0
2017-05-05 14:15:00,158.33,158.4,158.32,158.36,5403.0,139.2385,139.3001,139.2297,139.2649,5403.0
2017-05-05 14:20:00,158.34,158.4,158.31,158.35,7105.0,139.2473,139.3001,139.2209,139.2561,7105.0
2017-05-05 14:25:00,158.37,158.39,158.34,158.34,2900.0,139.2737,139.2913,139.2473,139.2473,2900.0
2017-05-05 14:30:00,158.38,158.45,158.34,158.36,5983.0,139.2825,139.3441,139.2473,139.2649,5983.0
2017-05-05 14:35:00,158.35,158.42,158.32,158.42,3695.0,139.2561,139.3177,139.2297,139.3177,3695.0
2017-05-05 14:40:00,158.39,158.49,158.38,158.48,4727.0,139.2913,139.3792,139.2825,139.3705,4727.0
2017-05-05 14:45:00,158.52,158.71,158.52,158.68,13804.0,139.4056,139.5727,139.4056,139.5463,13804.0
2017-05-05 14:50:00,158.68,158.68,158.55,158.64,8312.0,139.5463,139.5463,139.432,139.5112,8312.0
2017-05-05 14:55:00,158.65,158.69,158.6,158.67,5254.0,139.52,139.5551,139.476,139.5375,5254.0
2017-05-05 15:00:00,158.68,158.83,158.68,158.83,14337.0,139.5463,139.6782,139.5463,139.6782,14337.0
2017-05-05 15:05:00,158.82,158.94,158.82,158.87,12413.0,139.6695,139.775,139.6695,139.7134,12413.0
2017-05-05 15:10:00,158.85,158.95,158.84,158.89,16198.0,139.6958,139.7838,139.687,139.731,16198.0
2017-05-05 15:15:00,158.92,159.03,158.83,159.01,12873.0,139.7574,139.8541,139.6782,139.8365,12873.0
2017-05-05 15:20:00,159.01,159.01,158.97,158.99,22115.0,139.8365,139.8365,139.8014,139.819,22115.0
2017-05-05 15:25:00,159.0,159.14,159.0,159.14,17361.0,139.8277,139.9509,139.8277,139.9509,17361.0
2017-05-05 15:30:00,159.14,159.25,159.08,159.24,20528.0,139.9509,140.0476,139.8981,140.0388,20528.0
2017-05-05 15:35:00,159.25,159.28,159.01,159.06,24987.0,140.0476,140.074,139.8365,139.8805,24987.0
2017-05-05 15:40:00,159.05,159.08,158.95,158.99,28874.0,139.8717,139.8981,139.7838,139.819,28874.0
2017-05-05 15:45:00,158.98,159.29,158.96,159.29,24525.0,139.8102,140.0828,139.7926,140.0828,24525.0
2017-05-05 15:50:00,159.27,159.28,159.05,159.15,49660.0,140.0652,140.074,139.8717,139.9597,49660.0
2017-05-05 15:55:00,159.16,159.44,159.14,159.21,99074.0,139.9685,140.2147,139.9509,140.0124,99074.0
2017-05-08 09:30:00,158.82,159.26,158.78,159.12,9271.0,140.2482,140.6367,140.2128,140.5131,9271.0
2017-05-08 09:35:00,159.19,159.19,158.23,158.41,5578.0,140.5749,140.5749,139.7272,139.8861,5578.0
2017-05-08 09:40:00,158.49,158.64,158.27,158.64,6345.0,139.9567,140.0892,139.7625,140.0892,6345.0
2017-05-08 09:45:00,158.5,158.82,158.42,158.46,5300.0,139.9656,140.2482,139.8949,139.9303,5300.0
2017-05-08 09:50:00,158.62,158.63,158.37,158.39,3200.0,140.0715,140.0804,139.8508,139.8684,3200.0
2017-05-08 09:55:00,158.46,158.56,158.41,158.52,2400.0,139.9303,140.0186,139.8861,139.9832,2400.0
2017-05-08 10:00:00,158.59,158.91,158.59,158.91,7316.0,140.0451,140.3276,140.0451,140.3276,7316.0
2017-05-08 10:05:00,158.89,159.06,158.85,158.97,2800.0,140.31,140.4601,140.2746,140.3806,2800.0
2017-05-08 10:10:00,159.01,159.01,158.59,158.62,7811.0,140.4159,140.4159,140.0451,140.0715,7811.0
2017-05-08 10:15:00,158.65,158.71,158.37,158.56,16849.0,140.098,140.151,139.8508,140.0186,16849.0
2017-05-08 10:20:00,158.49,158.62,158.44,158.51,7911.0,139.9567,140.0715,139.9126,139.9744,7911.0
2017-05-08 10:25:00,158.56,158.6,158.36,158.36,8631.0,140.0186,140.0539,139.8419,139.8419,8631.0
2017-05-08 10:30:00,158.35,158.71,158.35,158.71,6518.0,139.8331,140.151,139.8331,140.151,6518.0
2017-05-08 10:35:00,158.76,158.83,158.7,158.75,5700.0,140.1952,140.257,140.1422,140.1863,5700.0
2017-05-08 10:40:00,158.7,158.82,158.62,158.82,3552.0,140.1422,140.2482,140.0715,140.2482,3552.0
2017-05-08 10:45:00,158.94,158.94,158.64,158.65,4642.0,140.3541,140.3541,140.0892,140.098,4642.0
2017-05-08 10:50:00,158.65,158.65,158.37,158.52,6258.0,140.098,140.098,139.8508,139.9832,6258.0
2017-05-08 10:55:00,158.5,158.67,158.5,158.59,2850.0,139.9656,140.1157,139.9656,140.0451,2850.0
2017-05-08 11:00:00,158.68,158.74,158.59,158.7,6876.0,140.1245,140.1775,140.0451,140.1422,6876.0
2017-05-08 11:05:00,158.7,158.77,158.53,158.53,6525.0,140.1422,140.204,139.9921,139.9921,6525.0
2017-05-08 11:10:00,158.55,158.61,158.46,158.52,8225.0,140.0097,140.0627,139.9303,139.9832,8225.0
2017-05-08 11:15:00,158.51,158.84,158.51,158.84,6393.0,139.9744,140.2658,139.9744,140.2658,6393.0
2017-05-08 11:20:00,158.83,158.83,158.53,158.56,5350.0,140.257,140.257,139.9921,140.0186,5350.0
2017-05-08 11:25:00,158.52,158.68,158.5,158.62,10716.0,139.9832,140.1245,139.9656,140.0715,10716.0
2017-05-08 11:30:00,158.61,158.82,158.61,158.82,3008.0,140.0627,140.2482,140.0627,140.2482,3008.0
2017-05-08 11:35:00,158.79,158.83,158.68,158.78,10537.0,140.2217,140.257,140.1245,140.2128,10537.0
2017-05-08 11:40:00,158.84,158.84,158.63,158.64,2400.0,140.2658,140.2658,140.0804,140.0892,2400.0
2017-05-08 11:45:00,158.6,158.67,158.59,158.6,2206.0,140.0539,140.1157,140.0451,140.0539,2206.0
2017-05-08 11:50:00,158.54,158.65,158.54,158.57,9856.0,140.0009,140.098,140.0009,140.0274,9856.0
2017-05-08 11:55:00,158.55,158.72,158.51,158.55,5395.0,140.0097,140.1599,139.9744,140.0097,5395.0
2017-05-08 12:00:00,158.54,158.64,158.54,158.64,2800.0,140.0009,140.0892,140.0009,140.0892,2800.0
2017-05-08 12:05:00,158.63,158.64,158.5,158.53,25463.0,140.0804,140.0892,139.9656,139.9921,25463.0
2017-05-08 12:10:00,158.53,158.6,158.47,158.49,9243.0,139.9921,140.0539,139.9391,139.9567,9243.0
2017-05-08 12:15:00,158.5,158.63,158.47,158.59,4070.0,139.9656,140.0804,139.9391,140.0451,4070.0
2017-05-08 12:20:00,158.63,158.67,158.48,158.56,5661.0,140.0804,140.1157,139.9479,140.0186,5661.0
2017-05-08 12:25:00,158.52,158.62,158.46,158.46,3911.0,139.9832,140.0715,139.9303,139.9303,3911.0
2017-05-08 12:30:00,158.53,158.69,158.53,158.69,2300.0,139.9921,140.1334,139.9921,140.1334,2300.0
2017-05-08 12:35:00,158.69,158.79,158.66,158.78,4400.0,140.1334,140.2217,140.1069,140.2128,4400.0
2017-05-08 12:40:00,158.8,158.93,158.74,158.87,3000.0,140.2305,140.3453,140.1775,140.2923,3000.0
2017-05-08 12:45:00,158.93,159.0,158.88,158.91,2000.0,140.3453,140.4071,140.3011,140.3276,2000.0
2017-05-08 12:50:00,158.9,159.04,158.9,158.99,2633.0,140.3188,140.4424,140.3188,140.3983,2633.0
2017-05-08 12:55:00,158.97,159.0,158.94,158.98,2824.0,140.3806,140.4071,140.3541,140.3894,2824.0
2017-05-08 13:00:00,159.03,159.21,158.98,159.16,6255.0,140.4336,140.5926,140.3894,140.5484,6255.0
2017-05-08 13:05:00,159.14,159.26,159.12,159.26,4644.0,140.5307,140.6367,140.5131,140.6367,4644.0
2017-05-08 13:10:00,159.27,159.27,158.95,158.96,4000.0,140.6455,140.6455,140.363,140.3718,4000.0
2017-05-08 13:15:00,158.97,159.14,158.97,159.13,2536.0,140.3806,140.5307,140.3806,140.5219,2536.0
2017-05-08 13:20:00,159.12,159.12,159.01,159.02,3580.0,140.5131,140.5131,140.4159,140.4248,3580.0
2017-05-08 13:25:00,159.04,159.13,159.02,159.13,3444.0,140.4424,140.5219,140.4248,140.5219,3444.0
2017-05-08 13:30:00,159.06,159.09,158.96,158.96,4421.0,140.4601,140.4866,140.3718,140.3718,4421.0
2017-05-08 13:35:00,158.96,159.06,158.93,159.06,3170.0,140.3718,140.4601,140.3453,140.4601,3170.0
2017-05-08 13:40:00,158.97,159.07,158.94,159.0,3998.0,140.3806,140.4689,140.3541,140.4071,3998.0
2017-05-08 13:45:00,158.99,159.15,158.97,159.08,10680.0,140.3983,140.5396,140.3806,140.4778,10680.0
2017-05-08 13:50:00,159.11,159.37,159.1,159.32,11238.0,140.5042,140.7338,140.4954,140.6897,11238.0
2017-05-08 13:55:00,159.31,159.34,159.21,159.21,7734.0,140.6809,140.7074,140.5926,140.5926,7734.0
2017-05-08 14:00:00,159.18,159.37,159.18,159.35,2608.0,140.5661,140.7338,140.5661,140.7162,2608.0
2017-05-08 14:05:00,159.34,159.43,159.34,159.42,6306.0,140.7074,140.7868,140.7074,140.778,6306.0
2017-05-08 14:10:00,159.4,159.4,159.17,159.17,4300.0,140.7603,140.7603,140.5572,140.5572,4300.0
2017-05-08 14:15:00,159.13,159.21,159.06,159.21,10789.0,140.5219,140.5926,140.4601,140.5926,10789.0
2017-05-08 14:20:00,159.21,159.35,159.17,159.35,14684.0,140.5926,140.7162,140.5572,140.7162,14684.0
2017-05-08 14:25:00,159.37,159.37,159.29,159.29,1950.0,140.7338,140.7338,140.6632,140.6632,1950.0
2017-05-08 14:30:00,159.3,159.37,159.28,159.37,2306.0,140.672,140.7338,140.6544,140.7338,2306.0
2017-05-08 14:35:00,159.3,159.38,159.28,159.34,5116.0,140.672,140.7427,140.6544,140.7074,5116.0
2017-05-08 14:40:00,159.33,159.41,159.29,159.41,3938.0,140.6985,140.7692,140.6632,140.7692,3938.0
2017-05-08 14:45:00,159.42,159.53,159.4,159.43,7821.0,140.778,140.8751,140.7603,140.7868,7821.0
2017-05-08 14:50:00,159.38,159.41,159.33,159.41,2132.0,140.7427,140.7692,140.6985,140.7692,2132.0
2017-05-08 14:55:00,159.4,159.46,159.35,159.46,9586.0,140.7603,140.8133,140.7162,140.8133,9586.0
2017-05-08 15:00:00,159.47,159.48,159.37,159.42,11550.0,140.8221,140.831,140.7338,140.778,11550.0
2017-05-08 15:05:00,159.42,159.42,159.25,159.34,5693.0,140.778,140.778,140.6279,140.7074,5693.0
2017-05-08 15:10:00,159.37,159.47,159.33,159.46,12703.0,140.7338,140.8221,140.6985,140.8133,12703.0
2017-05-08 15:15:00,159.45,159.51,159.37,159.37,13564.0,140.8045,140.8575,140.7338,140.7338,13564.0
2017-05-08 15:20:00,159.36,159.44,159.36,159.39,8317.0,140.725,140.7957,140.725,140.7515,8317.0
2017-05-08 15:25:00,159.4,159.47,159.36,159.38,10190.0,140.7603,140.8221,140.725,140.7427,10190.0
2017-05-08 15:30:00,159.4,159.43,159.31,159.33,10465.0,140.7603,140.7868,140.6809,140.6985,10465.0
2017-05-08 15:35:00,159.32,159.32,159.13,159.2,17250.0,140.6897,140.6897,140.5219,140.5837,17250.0
2017-05-08 15:40:00,159.22,159.25,159.13,159.17,12202.0,140.6014,140.6279,140.5219,140.5572,12202.0
2017-05-08 15:45:00,159.16,159.19,159.09,159.09,18698.0,140.5484,140.5749,140.4866,140.4866,18698.0
2017-05-08 15:50:00,159.09,159.27,159.09,159.27,17331.0,140.4866,140.6455,140.4866,140.6455,17331.0
2017-05-08 15:55:00,159.24,159.37,159.24,159.31,37885.0,140.619,140.7338,140.619,140.6809,37885.0
2017-05-09 09:30:00,159.45,159.69,159.3,159.44,7855.0,140.8045,141.0164,140.672,140.7957,7855.0
2017-05-09 09:35:00,159.4,159.59,159.27,159.33,10119.0,140.7603,140.9281,140.6455,140.6985,10119.0
2017-05-09 09:40:00,159.25,159.87,159.24,159.41,5340.0,140.6279,141.1754,140.619,140.7692,5340.0
2017-05-09 09:45:00,159.42,159.42,159.24,159.28,1400.0,140.778,140.778,140.619,140.6544,1400.0
2017-05-09 09:50:00,159.28,159.29,158.98,159.2,3323.0,140.6544,140.6632,140.3894,140.5837,3323.0
2017-05-09 09:55:00,159.23,159.41,159.18,159.3,4498.0,140.6102,140.7692,140.5661,140.672,4498.0
2017-05-09 10:00:00,159.43,159.43,159.12,159.2,8386.0,140.7868,140.7868,140.5131,140.5837,8386.0
2017-05-09 10:05:00,159.15,159.44,159.14,159.4,11837.0,140.5396,140.7957,140.5307,140.7603,11837.0
2017-05-09 10:10:00,159.39,159.46,159.29,159.44,8101.0,140.7515,140.8133,140.6632,140.7957,8101.0
2017-05-09 10:15:00,159.45,159.55,159.37,159.4,4526.0,140.8045,140.8928,140.7338,140.7603,4526.0
2017-05-09 10:20:00,159.46,159.46,159.13,159.18,3400.0,140.8133,140.8133,140.5219,140.5661,3400.0
2017-05-09 10:25:00,159.15,159.6,159.14,159.33,7472.0,140.5396,140.9369,140.5307,140.6985,7472.0
2017-05-09 10:30:00,159.25,159.31,159.18,159.18,925.0,140.6279,140.6809,140.5661,140.5661,925.0
2017-05-09 10:35:00,159.09,159.19,159.04,159.15,3675.0,140.4866,140.5749,140.4424,140.5396,3675.0
2017-05-09 10:40:00,159.1,159.16,158.97,159.14,3400.0,140.4954,140.5484,140.3806,140.5307,3400.0
2017-05-09 10:45:00,159.35,159.45,159.29,159.31,2200.0,140.7162,140.8045,140.6632,140.6809,2200.0
2017-05-09 10:50:00,159.29,159.32,159.24,159.32,900.0,140.6632,140.6897,140.619,140.6897,900.0
2017-05-09 10:55:00,159.23,159.34,159.2,159.34,3600.0,140.6102,140.7074,140.5837,140.7074,3600.0
2017-05-09 11:00:00,159.38,159.55,159.32,159.51,2150.0,140.7427,140.8928,140.6897,140.8575,2150.0
2017-05-09 11:05:00,159.47,159.47,159.31,159.41,2700.0,140.8221,140.8221,140.6809,140.7692,2700.0
2017-05-09 11:10:00,159.47,159.47,159.24,159.27,3554.0,140.8221,140.8221,140.619,140.6455,3554.0
2017-05-09 11:15:00,159.31,159.34,159.12,159.17,3317.0,140.6809,140.7074,140.5131,140.5572,3317.0
2017-05-09 11:20:00,159.05,159.16,159.05,159.14,3659.0,140.4513,140.5484,140.4513,140.5307,3659.0
2017-05-09 11:25:00,159.07,159.07,158.78,158.94,6745.0,140.4689,140.4689,140.2128,140.3541,6745.0
2017-05-09 11:30:00,158.9,159.04,158.89,159.03,1664.0,140.3188,140.4424,140.31,140.4336,1664.0
2017-05-09 11:35:00,159.0,159.07,158.92,159.05,2700.0,140.4071,140.4689,140.3365,140.4513,2700.0
2017-05-09 11:40:00,159.08,159.13,159.06,159.1,6676.0,140.4778,140.5219,140.4601,140.4954,6676.0
2017-05-09 11:45:00,159.1,159.17,159.03,159.17,5931.0,140.4954,140.5572,140.4336,140.5572,5931.0
2017-05-09 11:50:00,159.17,159.29,159.15,159.25,3572.0,140.5572,140.6632,140.5396,140.6279,3572.0
2017-05-09 11:55:00,159.29,159.3,159.16,159.16,6535.0,140.6632,140.672,140.5484,140.5484,6535.0
2017-05-09 12:00:00,159.16,159.31,159.14,159.26,3705.0,140.5484,140.6809,140.5307,140.6367,3705.0
2017-05-09 12:05:00,159.29,159.32,159.22,159.28,1929.0,140.6632,140.6897,140.6014,140.6544,1929.0
2017-05-09 12:10:00,159.38,159.38,159.2,159.2,1537.0,140.7427,140.7427,140.5837,140.5837,1537.0
2017-05-09 12:15:00,159.21,159.27,159.18,159.24,2100.0,140.5926,140.6455,140.5661,140.619,2100.0
2017-05-09 12:20:00,159.22,159.22,159.08,159.14,2008.0,140.6014,140.6014,140.4778,140.5307,2008.0
2017-05-09 12:25:00,159.12,159.19,159.09,159.19,1400.0,140.5131,140.5749,140.4866,140.5749,1400.0
2017-05-09 12:30:00,159.22,159.22,159.02,159.04,2010.0,140.6014,140.6014,140.4248,140.4424,2010.0
2017-05-09 12:35:00,159.02,159.02,158.96,158.98,1410.0,140.4248,140.4248,140.3718,140.3894,1410.0
2017-05-09 12:40:00,158.97,159.0,158.87,158.87,2008.0,140.3806,140.4071,140.2923,140.2923,2008.0
2017-05-09 12:45:00,158.88,158.93,158.85,158.92,1200.0,140.3011,140.3453,140.2746,140.3365,1200.0
2017-05-09 12:50:00,158.85,158.9,158.81,158.81,1600.0,140.2746,140.3188,140.2393,140.2393,1600.0
2017-05-09 12:55:00,158.76,158.76,158.68,158.73,2567.0,140.1952,140.1952,140.1245,140.1687,2567.0
2017-05-09 13:00:00,158.71,158.86,158.7,158.86,2800.0,140.151,140.2835,140.1422,140.2835,2800.0
2017-05-09 13:05:00,158.86,158.89,158.85,158.89,1043.0,140.2835,140.31,140.2746,140.31,1043.0
2017-05-09 13:10:00,158.86,158.86,158.69,158.69,3754.0,140.2835,140.2835,140.1334,140.1334,3754.0
2017-05-09 13:15:00,158.73,158.85,158.73,158.85,1240.0,140.1687,140.2746,140.1687,140.2746,1240.0
2017-05-09 13:20:00,158.82,158.85,158.74,158.74,2800.0,140.2482,140.2746,140.1775,140.1775,2800.0
2017-05-09 13:25:00,158.67,158.75,158.62,158.75,6669.0,140.1157,140.1863,140.0715,140.1863,6669.0
2017-05-09 13:30:00,158.74,158.85,158.73,158.8,3868.0,140.1775,140.2746,140.1687,140.2305,3868.0
2017-05-09 13:35:00,158.8,158.91,158.8,158.91,1302.0,140.2305,140.3276,140.2305,140.3276,1302.0
2017-05-09 13:40:00,158.94,159.12,158.94,159.12,800.0,140.3541,140.5131,140.3541,140.5131,800.0
2017-05-09 13:45:00,159.16,159.16,158.95,158.99,7045.0,140.5484,140.5484,140.363,140.3983,7045.0
2017-05-09 13:50:00,158.97,159.07,158.95,159.04,2150.0,140.3806,140.4689,140.363,140.4424,2150.0
2017-05-09 13:55:00,159.06,159.17,159.0,159.17,2465.0,140.4601,140.5572,140.4071,140.5572,2465.0
2017-05-09 14:00:00,159.12,159.14,158.99,159.02,2337.0,140.5131,140.5307,140.3983,140.4248,2337.0
2017-05-09 14:05:00,158.99,158.99,158.92,158.96,4366.0,140.3983,140.3983,140.3365,140.3718,4366.0
2017-05-09 14:10:00,158.97,159.1,158.93,159.05,2700.0,140.3806,140.4954,140.3453,140.4513,2700.0
2017-05-09 14:15:00,159.08,159.21,159.02,159.17,4631.0,140.4778,140.5926,140.4248,140.5572,4631.0
2017-05-09 14:20:00,159.18,159.19,159.08,159.09,7324.0,140.5661,140.5749,140.4778,140.4866,7324.0
2017-05-09 14:25:00,159.09,159.11,159.04,159.06,2300.0,140.4866,140.5042,140.4424,140.4601,2300.0
2017-05-09 14:30:00,159.08,159.28,159.08,159.22,4109.0,140.4778,140.6544,140.4778,140.6014,4109.0
2017-05-09 14:35:00,159.23,159.25,159.14,159.17,6098.0,140.6102,140.6279,140.5307,140.5572,6098.0
2017-05-09 14:40:00,159.15,159.34,159.13,159.31,2930.0,140.5396,140.7074,140.5219,140.6809,2930.0
2017-05-09 14:45:00,159.31,159.46,159.31,159.46,2600.0,140.6809,140.8133,140.6809,140.8133,2600.0
2017-05-09 14:50:00,159.41,159.44,159.35,159.38,3550.0,140.7692,140.7957,140.7162,140.7427,3550.0
2017-05-09 14:55:00,159.4,159.48,159.4,159.48,2800.0,140.7603,140.831,140.7603,140.831,2800.0
2017-05-09 15:00:00,159.51,159.54,159.46,159.54,7406.0,140.8575,140.884,140.8133,140.884,7406.0
2017-05-09 15:05:00,159.55,159.69,159.55,159.64,3700.0,140.8928,141.0164,140.8928,140.9723,3700.0
2017-05-09 15:10:00,159.66,159.72,159.63,159.65,3619.0,140.9899,141.0429,140.9634,140.9811,3619.0
2017-05-09 15:15:00,159.68,159.68,159.56,159.65,10860.0,141.0076,141.0076,140.9016,140.9811,10860.0
2017-05-09 15:20:00,159.62,159.62,159.48,159.6,7700.0,140.9546,140.9546,140.831,140.9369,7700.0
2017-05-09 15:25:00,159.59,159.64,159.53,159.54,6293.0,140.9281,140.9723,140.8751,140.884,6293.0
2017-05-09 15:30:00,159.54,159.55,159.18,159.32,7912.0,140.884,140.8928,140.5661,140.6897,7912.0
2017-05-09 15:35:00,159.29,159.3,159.05,159.09,9034.0,140.6632,140.672,140.4513,140.4866,9034.0
2017-05-09 15:40:00,159.09,159.14,158.93,159.0,12162.0,140.4866,140.5307,140.3453,140.4071,12162.0
2017-05-09 15:45:00,158.99,159.18,158.96,159.13,13573.0,140.3983,140.5661,140.3718,140.5219,13573.0
2017-05-09 15:50:00,159.12,159.26,159.11,159.25,10654.0,140.5131,140.6367,140.5042,140.6279,10654.0
2017-05-09 15:55:00,159.25,159.37,159.22,159.25,19184.0,140.6279,140.7338,140.6014,140.6279,19184.0
2017-05-10 09:30:00,159.36,159.8,159.22,159.25,6195.0,140.725,141.1136,140.6014,140.6279,6195.0
2017-05-10 09:35:00,159.43,159.43,159.32,159.37,500.0,140.7868,140.7868,140.6897,140.7338,500.0
2017-05-10 09:40:00,159.46,159.64,159.35,159.49,7100.0,140.8133,140.9723,140.7162,140.8398,7100.0
2017-05-10 09:45:00,159.54,159.54,159.43,159.51,4154.0,140.884,140.884,140.7868,140.8575,4154.0
2017-05-10 09:50:00,159.43,159.46,158.87,159.19,4900.0,140.7868,140.8133,140.2923,140.5749,4900.0
2017-05-10 09:55:00,159.11,159.39,159.11,159.26,1551.0,140.5042,140.7515,140.5042,140.6367,1551.0
2017-05-10 10:00:00,159.22,159.22,158.98,159.06,12037.0,140.6014,140.6014,140.3894,140.4601,12037.0
2017-05-10 10:05:00,159.04,159.4,158.99,159.16,4400.0,140.4424,140.7603,140.3983,140.5484,4400.0
2017-05-10 10:10:00,159.18,159.25,158.95,159.02,3440.0,140.5661,140.6279,140.363,140.4248,3440.0
2017-05-10 10:15:00,159.04,159.06,158.85,158.91,3300.0,140.4424,140.4601,140.2746,140.3276,3300.0
2017-05-10 10:20:00,158.78,158.92,158.71,158.76,5600.0,140.2128,140.3365,140.151,140.1952,5600.0
2017-05-10 10:25:00,158.83,158.83,158.68,158.73,2242.0,140.257,140.257,140.1245,140.1687,2242.0
2017-05-10 10:30:00,158.72,158.87,158.45,158.45,9200.0,140.1599,140.2923,139.9214,139.9214,9200.0
2017-05-10 10:35:00,158.56,158.64,158.41,158.59,6620.0,140.0186,140.0892,139.8861,140.0451,6620.0
2017-05-10 10:40:00,158.52,158.82,158.52,158.82,3400.0,139.9832,140.2482,139.9832,140.2482,3400.0
2017-05-10 10:45:00,158.87,159.17,158.86,159.15,7100.0,140.2923,140.5572,140.2835,140.5396,7100.0
2017-05-10 10:50:00,159.18,159.43,159.18,159.3,4811.0,140.5661,140.7868,140.5661,140.672,4811.0
2017-05-10 10:55:00,159.28,159.29,159.08,159.22,5010.0,140.6544,140.6632,140.4778,140.6014,5010.0
2017-05-10 11:00:00,159.15,159.35,159.12,159.35,3902.0,140.5396,140.7162,140.5131,140.7162,3902.0
2017-05-10 11:05:00,159.3,159.38,159.19,159.28,4777.0,140.672,140.7427,140.5749,140.6544,4777.0
2017-05-10 11:10:00,159.27,159.29,159.16,159.16,6700.0,140.6455,140.6632,140.5484,140.5484,6700.0
2017-05-10 11:15:00,159.16,159.3,159.16,159.18,4440.0,140.5484,140.672,140.5484,140.5661,4440.0
2017-05-10 11:20:00,159.18,159.3,159.08,159.27,7126.0,140.5661,140.672,140.4778,140.6455,7126.0
2017-05-10 11:25:00,159.25,159.45,159.25,159.31,3000.0,140.6279,140.8045,140.6279,140.6809,3000.0
2017-05-10 11:30:00,159.34,159.34,159.19,159.19,4725.0,140.7074,140.7074,140.5749,140.5749,4725.0
2017-05-10 11:35:00,159.25,159.34,159.25,159.32,2100.0,140.6279,140.7074,140.6279,140.6897,2100.0
2017-05-10 11:40:00,159.34,159.4,159.28,159.4,3571.0,140.7074,140.7603,140.6544,140.7603,3571.0
2017-05-10 11:45:00,159.43,159.5,159.43,159.46,600.0,140.7868,140.8486,140.7868,140.8133,600.0
2017-05-10 11:50:00,159.47,159.61,159.47,159.61,8601.0,140.8221,140.9458,140.8221,140.9458,8601.0
2017-05-10 11:55:00,159.63,159.67,159.5,159.5,3950.0,140.9634,140.9988,140.8486,140.8486,3950.0
2017-05-10 12:00:00,159.55,159.56,159.46,159.46,500.0,140.8928,140.9016,140.8133,140.8133,500.0
2017-05-10 12:05:00,159.47,159.61,159.46,159.51,4500.0,140.8221,140.9458,140.8133,140.8575,4500.0
2017-05-10 12:10:00,159.5,159.51,159.38,159.51,2750.0,140.8486,140.8575,140.7427,140.8575,2750.0
2017-05-10 12:15:00,159.48,159.54,159.41,159.49,4645.0,140.831,140.884,140.7692,140.8398,4645.0
2017-05-10 12:20:00,159.53,159.55,159.35,159.35,2367.0,140.8751,140.8928,140.7162,140.7162,2367.0
2017-05-10 12:25:00,159.35,159.42,159.3,159.37,1800.0,140.7162,140.778,140.672,140.7338,1800.0
2017-05-10 12:30:00,159.38,159.46,159.38,159.46,2820.0,140.7427,140.8133,140.7427,140.8133,2820.0
2017-05-10 12:35:00,159.46,159.5,159.33,159.35,4244.0,140.8133,140.8486,140.6985,140.7162,4244.0
2017-05-10 12:40:00,159.31,159.39,159.31,159.38,2400.0,140.6809,140.7515,140.6809,140.7427,2400.0
2017-05-10 12:45:00,159.33,159.38,159.27,159.37,1986.0,140.6985,140.7427,140.6455,140.7338,1986.0
2017-05-10 12:50:00,159.35,159.37,159.23,159.23,3092.0,140.7162,140.7338,140.6102,140.6102,3092.0
2017-05-10 12:55:00,159.22,159.32,159.22,159.26,2374.0,140.6014,140.6897,140.6014,140.6367,2374.0
2017-05-10 13:00:00,159.32,159.38,159.29,159.37,2703.0,140.6897,140.7427,140.6632,140.7338,2703.0
2017-05-10 13:05:00,159.39,159.42,159.3,159.33,3455.0,140.7515,140.778,140.672,140.6985,3455.0
2017-05-10 13:10:00,159.3,159.32,159.19,159.25,2450.0,140.672,140.6897,140.5749,140.6279,2450.0
2017-05-10 13:15:00,159.18,159.26,159.18,159.26,4100.0,140.5661,140.6367,140.5661,140.6367,4100.0
2017-05-10 13:20:00,159.22,159.26,159.08,159.13,2342.0,140.6014,140.6367,140.4778,140.5219,2342.0
2017-05-10 13:25:00,159.13,159.21,159.1,159.1,2800.0,140.5219,140.5926,140.4954,140.4954,2800.0
2017-05-10 13:30:00,159.15,159.15,159.02,159.03,4874.0,140.5396,140.5396,140.4248,140.4336,4874.0
2017-05-10 13:35:00,159.02,159.07,158.96,159.07,6480.0,140.4248,140.4689,140.3718,140.4689,6480.0
2017-05-10 13:40:00,159.06,159.13,158.99,158.99,1600.0,140.4601,140.5219,140.3983,140.3983,1600.0
2017-05-10 13:45:00,158.99,159.01,158.94,159.0,1981.0,140.3983,140.4159,140.3541,140.4071,1981.0
2017-05-10 13:50:00,159.0,159.03,158.92,158.96,2300.0,140.4071,140.4336,140.3365,140.3718,2300.0
2017-05-10 13:55:00,158.97,158.99,158.78,158.82,3150.0,140.3806,140.3983,140.2128,140.2482,3150.0
2017-05-10 14:00:00,158.78,158.86,158.71,158.72,4943.0,140.2128,140.2835,140.151,140.1599,4943.0
2017-05-10 14:05:00,158.72,158.87,158.67,158.87,6400.0,140.1599,140.2923,140.1157,140.2923,6400.0
2017-05-10 14:10:00,158.94,159.04,158.85,159.04,2604.0,140.3541,140.4424,140.2746,140.4424,2604.0
2017-05-10 14:15:00,159.04,159.06,158.98,159.02,7887.0,140.4424,140.4601,140.3894,140.4248,7887.0
2017-05-10 14:20:00,159.05,159.06,158.65,158.65,5659.0,140.4513,140.4601,140.098,140.098,5659.0
2017-05-10 14:25:00,158.7,158.87,158.7,158.77,3900.0,140.1422,140.2923,140.1422,140.204,3900.0
2017-05-10 14:30:00,158.77,159.01,158.7,159.0,4600.0,140.204,140.4159,140.1422,140.4071,4600.0
2017-05-10 14:35:00,159.0,159.05,158.79,158.88,3960.0,140.4071,140.4513,140.2217,140.3011,3960.0
2017-05-10 14:40:00,158.84,158.91,158.78,158.91,4500.0,140.2658,140.3276,140.2128,140.3276,4500.0
2017-05-10 14:45:00,158.89,158.97,158.88,158.88,3941.0,140.31,140.3806,140.3011,140.3011,3941.0
2017-05-10 14:50:00,158.91,158.99,158.89,158.95,4100.0,140.3276,140.3983,140.31,140.363,4100.0
2017-05-10 14:55:00,158.94,159.1,158.94,159.08,9203.0,140.3541,140.4954,140.3541,140.4778,9203.0
2017-05-10 15:00:00,159.08,159.33,159.08,159.33,6230.0,140.4778,140.6985,140.4778,140.6985,6230.0
2017-05-10 15:05:00,159.33,159.35,159.21,159.24,7507.0,140.6985,140.7162,140.5926,140.619,7507.0
2017-05-10 15:10:00,159.21,159.29,159.15,159.17,7155.0,140.5926,140.6632,140.5396,140.5572,7155.0
2017-05-10 15:15:00,159.17,159.23,159.1,159.14,11200.0,140.5572,140.6102,140.4954,140.5307,11200.0
2017-05-10 15:20:00,159.14,159.37,159.11,159.32,17633.0,140.5307,140.7338,140.5042,140.6897,17633.0
2017-05-10 15:25:00,159.33,159.44,159.29,159.3,9938.0,140.6985,140.7957,140.6632,140.672,9938.0
2017-05-10 15:30:00,159.29,159.3,159.19,159.21,11660.0,140.6632,140.672,140.5749,140.5926,11660.0
2017-05-10 15:35:00,159.24,159.37,159.17,159.29,7810.0,140.619,140.7338,140.5572,140.6632,7810.0
2017-05-10 15:40:00,159.3,159.33,159.16,159.19,11641.0,140.672,140.6985,140.5484,140.5749,11641.0
2017-05-10 15:45:00,159.23,159.37,159.18,159.18,18610.0,140.6102,140.7338,140.5661,140.5661,18610.0
2017-05-10 15:50:00,159.16,159.24,159.08,159.16,42147.0,140.5484,140.619,140.4778,140.5484,42147.0
2017-05-10 15:55:00,159.17,159.26,158.97,159.2,52597.0,140.5572,140.6367,140.3806,140.5837,52597.0
2017-05-11 09:30:00,158.56,159.47,158.56,159.04,7216.0,140.0186,140.8221,140.0186,140.4424,7216.0
2017-05-11 09:35:00,159.03,159.03,158.27,158.33,7277.0,140.4336,140.4336,139.7625,139.8155,7277.0
2017-05-11 09:40:00,158.43,158.64,158.12,158.12,11624.0,139.9038,140.0892,139.63,139.63,11624.0
2017-05-11 09:45:00,158.2,158.3,157.72,157.72,5363.0,139.7007,139.789,139.2768,139.2768,5363.0
2017-05-11 09:50:00,157.71,157.76,157.42,157.75,20453.0,139.268,139.3121,139.0119,139.3033,20453.0
2017-05-11 09:55:00,157.76,157.8,157.3,157.49,8900.0,139.3121,139.3474,138.9059,139.0737,8900.0
2017-05-11 10:00:00,157.48,157.6,157.31,157.4,12736.0,139.0649,139.1708,138.9147,138.9942,12736.0
2017-05-11 10:05:00,157.39,157.79,157.33,157.79,7926.0,138.9854,139.3386,138.9324,139.3386,7926.0
2017-05-11 10:10:00,157.79,158.01,157.65,157.96,8715.0,139.3386,139.5329,139.215,139.4887,8715.0
2017-05-11 10:15:00,157.95,158.16,157.91,157.91,5476.0,139.4799,139.6653,139.4446,139.4446,5476.0
2017-05-11 10:20:00,157.82,157.84,157.4,157.52,11056.0,139.3651,139.3828,138.9942,139.1002,11056.0
2017-05-11 10:25:00,157.5,157.77,157.4,157.77,3182.0,139.0825,139.3209,138.9942,139.3209,3182.0
2017-05-11 10:30:00,157.73,157.89,157.58,157.89,3400.0,139.2856,139.4269,139.1532,139.4269,3400.0
2017-05-11 10:35:00,158.01,158.18,157.9,157.99,3077.0,139.5329,139.683,139.4357,139.5152,3077.0
2017-05-11 10:40:00,158.11,158.38,158.0,158.28,1577.0,139.6212,139.8596,139.524,139.7713,1577.0
2017-05-11 10:45:00,158.38,158.47,158.18,158.23,8290.0,139.8596,139.9391,139.683,139.7272,8290.0
2017-05-11 10:50:00,158.21,158.24,158.1,158.16,3519.0,139.7095,139.736,139.6124,139.6653,3519.0
2017-05-11 10:55:00,158.19,158.41,158.19,158.41,3025.0,139.6918,139.8861,139.6918,139.8861,3025.0
2017-05-11 11:00:00,158.41,158.6,158.41,158.55,4424.0,139.8861,140.0539,139.8861,140.0097,4424.0
2017-05-11 11:05:00,158.56,158.61,158.41,158.54,4510.0,140.0186,140.0627,139.8861,140.0009,4510.0
2017-05-11 11:10:00,158.58,158.84,158.55,158.84,5379.0,140.0362,140.2658,140.0097,140.2658,5379.0
2017-05-11 11:15:00,158.74,158.86,158.57,158.65,5082.0,140.1775,140.2835,140.0274,140.098,5082.0
2017-05-11 11:20:00,158.61,158.69,158.53,158.63,5539.0,140.0627,140.1334,139.9921,140.0804,5539.0
2017-05-11 11:25:00,158.62,158.62,158.47,158.53,4021.0,140.0715,140.0715,139.9391,139.9921,4021.0
2017-05-11 11:30:00,158.53,158.61,158.44,158.56,2374.0,139.9921,140.0627,139.9126,140.0186,2374.0
2017-05-11 11:35:00,158.56,158.78,158.51,158.61,7221.0,140.0186,140.2128,139.9744,140.0627,7221.0
2017-05-11 11:40:00,158.59,158.7,158.55,158.62,3739.0,140.0451,140.1422,140.0097,140.0715,3739.0
2017-05-11 11:45:00,158.63,158.71,158.62,158.68,3238.0,140.0804,140.151,140.0715,140.1245,3238.0
2017-05-11 11:50:00,158.65,158.8,158.58,158.8,3000.0,140.098,140.2305,140.0362,140.2305,3000.0
2017-05-11 11:55:00,158.8,158.8,158.65,158.72,3028.0,140.2305,140.2305,140.098,140.1599,3028.0
2017-05-11 12:00:00,158.77,158.8,158.65,158.75,6834.0,140.204,140.2305,140.098,140.1863,6834.0
2017-05-11 12:05:00,158.76,158.9,158.76,158.79,2046.0,140.1952,140.3188,140.1952,140.2217,2046.0
2017-05-11 12:10:00,158.66,158.68,158.58,158.58,2500.0,140.1069,140.1245,140.0362,140.0362,2500.0
2017-05-11 12:15:00,158.65,158.73,158.61,158.73,2521.0,140.098,140.1687,140.0627,140.1687,2521.0
2017-05-11 12:20:00,158.8,158.8,158.64,158.77,4006.0,140.2305,140.2305,140.0892,140.204,4006.0
2017-05-11 12:25:00,158.71,158.77,158.66,158.74,2200.0,140.151,140.204,140.1069,140.1775,2200.0
2017-05-11 12:30:00,158.75,158.87,158.73,158.87,3975.0,140.1863,140.2923,140.1687,140.2923,3975.0
2017-05-11 12:35:00,158.88,158.94,158.83,158.92,3698.0,140.3011,140.3541,140.257,140.3365,3698.0
2017-05-11 12:40:00,158.89,158.94,158.87,158.87,600.0,140.31,140.3541,140.2923,140.2923,600.0
2017-05-11 12:45:00,158.91,159.01,158.86,158.87,3491.0,140.3276,140.4159,140.2835,140.2923,3491.0
2017-05-11 12:50:00,158.83,158.84,158.76,158.84,3475.0,140.257,140.2658,140.1952,140.2658,3475.0
2017-05-11 12:55:00,158.84,158.87,158.83,158.83,2106.0,140.2658,140.2923,140.257,140.257,2106.0
2017-05-11 13:00:00,158.82,158.85,158.71,158.85,3300.0,140.2482,140.2746,140.151,140.2746,3300.0
2017-05-11 13:05:00,158.78,158.98,158.78,158.98,4262.0,140.2128,140.3894,140.2128,140.3894,4262.0
2017-05-11 13:10:00,158.93,158.96,158.84,158.89,4400.0,140.3453,140.3718,140.2658,140.31,4400.0
2017-05-11 13:15:00,158.94,158.99,158.89,158.95,4100.0,140.3541,140.3983,140.31,140.363,4100.0
2017-05-11 13:20:00,158.98,159.01,158.78,158.78,2476.0,140.3894,140.4159,140.2128,140.2128,2476.0
2017-05-11 13:25:00,158.75,158.81,158.65,158.66,5997.0,140.1863,140.2393,140.098,140.1069,5997.0
2017-05-11 13:30:00,158.68,158.75,158.62,158.69,2742.0,140.1245,140.1863,140.0715,140.1334,2742.0
2017-05-11 13:35:00,158.69,158.77,158.64,158.74,3155.0,140.1334,140.204,140.0892,140.1775,3155.0
2017-05-11 13:40:00,158.77,158.89,158.72,158.82,3583.0,140.204,140.31,140.1599,140.2482,3583.0
2017-05-11 13:45:00,158.82,158.88,158.77,158.88,2303.0,140.2482,140.3011,140.204,140.3011,2303.0
2017-05-11 13:50:00,158.87,158.94,158.82,158.94,3700.0,140.2923,140.3541,140.2482,140.3541,3700.0
2017-05-11 13:55:00,158.93,159.02,158.9,159.02,3400.0,140.3453,140.4248,140.3188,140.4248,3400.0
2017-05-11 14:00:00,159.03,159.04,158.96,159.01,4400.0,140.4336,140.4424,140.3718,140.4159,4400.0
2017-05-11 14:05:00,159.01,159.03,158.82,158.87,6064.0,140.4159,140.4336,140.2482,140.2923,6064.0
2017-05-11 14:10:00,158.83,158.92,158.76,158.92,3300.0,140.257,140.3365,140.1952,140.3365,3300.0
2017-05-11 14:15:00,158.89,159.08,158.78,159.08,2865.0,140.31,140.4778,140.2128,140.4778,2865.0
2017-05-11 14:20:00,159.14,159.23,159.13,159.13,1997.0,140.5307,140.6102,140.5219,140.5219,1997.0
2017-05-11 14:25:00,159.16,159.23,159.12,159.16,3327.0,140.5484,140.6102,140.5131,140.5484,3327.0
2017-05-11 14:30:00,159.18,159.19,159.04,159.13,3000.0,140.5661,140.5749,140.4424,140.5219,3000.0
2017-05-11 14:35:00,159.09,159.09,158.87,159.05,4360.0,140.4866,140.4866,140.2923,140.4513,4360.0
2017-05-11 14:40:00,159.03,159.1,158.97,158.98,2300.0,140.4336,140.4954,140.3806,140.3894,2300.0
2017-05-11 14:45:00,158.98,158.98,158.83,158.9,5077.0,140.3894,140.3894,140.257,140.3188,5077.0
2017-05-11 14:50:00,158.89,158.89,158.77,158.8,2080.0,140.31,140.31,140.204,140.2305,2080.0
2017-05-11 14:55:00,158.79,158.94,158.75,158.86,7779.0,140.2217,140.3541,140.1863,140.2835,7779.0
2017-05-11 15:00:00,158.88,158.98,158.78,158.84,3416.0,140.3011,140.3894,140.2128,140.2658,3416.0
2017-05-11 15:05:00,158.83,158.9,158.81,158.83,6173.0,140.257,140.3188,140.2393,140.257,6173.0
2017-05-11 15:10:00,158.84,158.93,158.84,158.89,8336.0,140.2658,140.3453,140.2658,140.31,8336.0
2017-05-11 15:15:00,158.92,158.92,158.78,158.8,6102.0,140.3365,140.3365,140.2128,140.2305,6102.0
2017-05-11 15:20:00,158.85,158.85,158.74,158.78,10242.0,140.2746,140.2746,140.1775,140.2128,10242.0
2017-05-11 15:25:00,158.77,158.8,158.68,158.78,6827.0,140.204,140.2305,140.1245,140.2128,6827.0
2017-05-11 15:30:00,158.76,158.83,158.74,158.83,8797.0,140.1952,140.257,140.1775,140.257,8797.0
2017-05-11 15:35:00,158.83,159.02,158.8,158.99,11624.0,140.257,140.4248,140.2305,140.3983,11624.0
2017-05-11 15:40:00,159.02,159.02,158.87,158.95,15634.0,140.4248,140.4248,140.2923,140.363,15634.0
2017-05-11 15:45:00,158.96,159.06,158.94,159.05,12094.0,140.3718,140.4601,140.3541,140.4513,12094.0
2017-05-11 15:50:00,159.03,159.08,158.94,159.01,19132.0,140.4336,140.4778,140.3541,140.4159,19132.0
2017-05-11 15:55:00,159.02,159.09,158.97,159.05,44322.0,140.4248,140.4866,140.3806,140.4513,44322.0
2017-05-12 09:30:00,158.37,158.75,157.88,158.03,4416.0,139.8508,140.1863,139.4181,139.5505,4416.0
2017-05-12 09:35:00,158.19,158.21,157.96,158.03,4183.0,139.6918,139.7095,139.4887,139.5505,4183.0
2017-05-12 09:40:00,158.1,158.15,157.86,157.93,2135.0,139.6124,139.6565,139.4004,139.4622,2135.0
2017-05-12 09:45:00,157.89,158.58,157.89,158.34,3716.0,139.4269,140.0362,139.4269,139.8243,3716.0
2017-05-12 09:50:00,158.29,158.29,157.94,158.18,16287.0,139.7801,139.7801,139.4711,139.683,16287.0
2017-05-12 09:55:00,158.2,158.2,157.9,157.95,3804.0,139.7007,139.7007,139.4357,139.4799,3804.0
2017-05-12 10:00:00,157.95,158.08,157.89,157.96,3900.0,139.4799,139.5947,139.4269,139.4887,3900.0
2017-05-12 10:05:00,158.04,158.16,157.81,157.89,4500.0,139.5594,139.6653,139.3563,139.4269,4500.0
2017-05-12 10:10:00,157.93,158.01,157.8,157.8,2851.0,139.4622,139.5329,139.3474,139.3474,2851.0
2017-05-12 10:15:00,157.91,157.91,157.66,157.68,7550.0,139.4446,139.4446,139.2238,139.2415,7550.0
2017-05-12 10:20:00,157.74,157.95,157.66,157.83,13823.0,139.2944,139.4799,139.2238,139.3739,13823.0
2017-05-12 10:25:00,157.78,157.81,157.61,157.78,13020.0,139.3298,139.3563,139.1797,139.3298,13020.0
2017-05-12 10:30:00,157.76,157.79,157.66,157.7,13436.0,139.3121,139.3386,139.2238,139.2591,13436.0
2017-05-12 10:35:00,157.64,157.75,157.51,157.52,23847.0,139.2061,139.3033,139.0913,139.1002,23847.0
2017-05-12 10:40:00,157.46,157.46,156.86,156.9,26637.0,139.0472,139.0472,138.5174,138.5527,26637.0
2017-05-12 10:45:00,156.9,156.94,156.73,156.8,20601.0,138.5527,138.588,138.4026,138.4644,20601.0
2017-05-12 10:50:00,156.85,157.11,156.82,156.85,9600.0,138.5085,138.7381,138.482,138.5085,9600.0
2017-05-12 10:55:00,156.89,156.98,156.86,156.9,13716.0,138.5438,138.6233,138.5174,138.5527,13716.0
2017-05-12 11:00:00,156.9,157.13,156.82,157.13,8716.0,138.5527,138.7558,138.482,138.7558,8716.0
2017-05-12 11:05:00,157.13,157.32,157.13,157.32,3000.0,138.7558,138.9236,138.7558,138.9236,3000.0
2017-05-12 11:10:00,157.32,157.32,157.18,157.21,6404.0,138.9236,138.9236,138.7999,138.8264,6404.0
2017-05-12 11:15:00,157.15,157.2,156.96,157.01,5523.0,138.7734,138.8176,138.6057,138.6498,5523.0
2017-05-12 11:20:00,157.04,157.06,156.88,157.0,3950.0,138.6763,138.694,138.535,138.641,3950.0
2017-05-12 11:25:00,156.96,156.96,156.73,156.77,10398.0,138.6057,138.6057,138.4026,138.4379,10398.0
2017-05-12 11:30:00,156.77,156.97,156.63,156.97,12126.0,138.4379,138.6145,138.3142,138.6145,12126.0
2017-05-12 11:35:00,157.02,157.04,156.92,156.97,2480.0,138.6586,138.6763,138.5703,138.6145,2480.0
2017-05-12 11:40:00,156.92,156.92,156.72,156.76,5090.0,138.5703,138.5703,138.3937,138.429,5090.0
2017-05-12 11:45:00,156.74,156.82,156.68,156.68,7371.0,138.4114,138.482,138.3584,138.3584,7371.0
2017-05-12 11:50:00,156.68,156.71,156.63,156.69,3631.0,138.3584,138.3849,138.3142,138.3672,3631.0
2017-05-12 11:55:00,156.68,156.69,156.46,156.59,16774.0,138.3584,138.3672,138.1641,138.2789,16774.0
2017-05-12 12:00:00,156.66,156.7,156.64,156.64,2556.0,138.3407,138.3761,138.3231,138.3231,2556.0
2017-05-12 12:05:00,156.67,156.67,156.54,156.58,6831.0,138.3496,138.3496,138.2348,138.2701,6831.0
2017-05-12 12:10:00,156.55,156.57,156.37,156.37,13760.0,138.2436,138.2613,138.0847,138.0847,13760.0
2017-05-12 12:15:00,156.35,156.42,156.32,156.36,5900.0,138.067,138.1288,138.0405,138.0758,5900.0
2017-05-12 12:20:00,156.4,156.42,156.2,156.2,3100.0,138.1111,138.1288,137.9345,137.9345,3100.0
2017-05-12 12:25:00,156.24,156.38,156.2,156.34,6062.0,137.9699,138.0935,137.9345,138.0582,6062.0
2017-05-12 12:30:00,156.31,156.64,156.26,156.63,6647.0,138.0317,138.3231,137.9875,138.3142,6647.0
2017-05-12 12:35:00,156.62,156.79,156.58,156.79,6090.0,138.3054,138.4555,138.2701,138.4555,6090.0
2017-05-12 12:40:00,156.79,156.79,156.53,156.76,12607.0,138.4555,138.4555,138.2259,138.429,12607.0
2017-05-12 12:45:00,156.78,156.89,156.65,156.88,10362.0,138.4467,138.5438,138.3319,138.535,10362.0
2017-05-12 12:50:00,156.89,156.89,156.81,156.81,3031.0,138.5438,138.5438,138.4732,138.4732,3031.0
2017-05-12 12:55:00,156.8,156.85,156.71,156.85,1800.0,138.4644,138.5085,138.3849,138.5085,1800.0
2017-05-12 13:00:00,156.82,156.88,156.82,156.83,6578.0,138.482,138.535,138.482,138.4909,6578.0
2017-05-12 13:05:00,156.77,156.8,156.75,156.75,600.0,138.4379,138.4644,138.4202,138.4202,600.0
2017-05-12 13:10:00,156.74,156.83,156.72,156.81,1900.0,138.4114,138.4909,138.3937,138.4732,1900.0
2017-05-12 13:15:00,156.78,156.86,156.78,156.82,4800.0,138.4467,138.5174,138.4467,138.482,4800.0
2017-05-12 13:20:00,156.84,156.88,156.84,156.88,800.0,138.4997,138.535,138.4997,138.535,800.0
2017-05-12 13:25:00,156.85,156.86,156.78,156.78,2104.0,138.5085,138.5174,138.4467,138.4467,2104.0
2017-05-12 13:30:00,156.78,156.78,156.7,156.74,5835.0,138.4467,138.4467,138.3761,138.4114,5835.0
2017-05-12 13:35:00,156.73,156.84,156.73,156.77,4379.0,138.4026,138.4997,138.4026,138.4379,4379.0
2017-05-12 13:40:00,156.8,156.84,156.74,156.84,6584.0,138.4644,138.4997,138.4114,138.4997,6584.0
2017-05-12 13:45:00,156.84,156.88,156.79,156.88,3671.0,138.4997,138.535,138.4555,138.535,3671.0
2017-05-12 13:50:00,156.89,156.99,156.89,156.92,1300.0,138.5438,138.6322,138.5438,138.5703,1300.0
2017-05-12 13:55:00,156.98,156.98,156.87,156.89,4651.0,138.6233,138.6233,138.5262,138.5438,4651.0
2017-05-12 14:00:00,156.92,156.94,156.89,156.93,7939.0,138.5703,138.588,138.5438,138.5792,7939.0
2017-05-12 14:05:00,156.92,156.92,156.83,156.85,3080.0,138.5703,138.5703,138.4909,138.5085,3080.0
2017-05-12 14:10:00,156.79,156.81,156.65,156.72,11984.0,138.4555,138.4732,138.3319,138.3937,11984.0
2017-05-12 14:15:00,156.71,156.76,156.62,156.66,3608.0,138.3849,138.429,138.3054,138.3407,3608.0
2017-05-12 14:20:00,156.58,156.61,156.49,156.56,5198.0,138.2701,138.2966,138.1906,138.2524,5198.0
2017-05-12 14:25:00,156.56,156.61,156.54,156.59,4018.0,138.2524,138.2966,138.2348,138.2789,4018.0
2017-05-12 14:30:00,156.56,156.66,156.52,156.66,3939.0,138.2524,138.3407,138.2171,138.3407,3939.0
2017-05-12 14:35:00,156.67,156.69,156.6,156.63,4059.0,138.3496,138.3672,138.2878,138.3142,4059.0
2017-05-12 14:40:00,156.65,156.73,156.61,156.73,5795.0,138.3319,138.4026,138.2966,138.4026,5795.0
2017-05-12 14:45:00,156.68,156.75,156.66,156.66,3660.0,138.3584,138.4202,138.3407,138.3407,3660.0
2017-05-12 14:50:00,156.69,156.82,156.69,156.82,3100.0,138.3672,138.482,138.3672,138.482,3100.0
2017-05-12 14:55:00,156.84,156.84,156.73,156.73,3452.0,138.4997,138.4997,138.4026,138.4026,3452.0
2017-05-12 15:00:00,156.71,156.8,156.69,156.8,3955.0,138.3849,138.4644,138.3672,138.4644,3955.0
2017-05-12 15:05:00,156.81,156.88,156.76,156.88,4943.0,138.4732,138.535,138.429,138.535,4943.0
2017-05-12 15:10:00,156.89,156.89,156.76,156.76,6363.0,138.5438,138.5438,138.429,138.429,6363.0
2017-05-12 15:15:00,156.77,156.89,156.74,156.84,6468.0,138.4379,138.5438,138.4114,138.4997,6468.0
2017-05-12 15:20:00,156.83,156.86,156.69,156.69,8017.0,138.4909,138.5174,138.3672,138.3672,8017.0
2017-05-12 15:25:00,156.71,156.72,156.54,156.54,10430.0,138.3849,138.3937,138.2348,138.2348,10430.0
2017-05-12 15:30:00,156.56,156.66,156.54,156.64,13292.0,138.2524,138.3407,138.2348,138.3231,13292.0
2017-05-12 15:35:00,156.63,156.88,156.61,156.88,9644.0,138.3142,138.535,138.2966,138.535,9644.0
2017-05-12 15:40:00,156.89,157.03,156.89,156.97,11754.0,138.5438,138.6675,138.5438,138.6145,11754.0
2017-05-12 15:45:00,156.95,156.95,156.62,156.77,17486.0,138.5968,138.5968,138.3054,138.4379,17486.0
2017-05-12 15:50:00,156.77,156.84,156.67,156.71,16284.0,138.4379,138.4997,138.3496,138.3849,16284.0
2017-05-12 15:55:00,156.69,156.79,156.62,156.67,37165.0,138.3672,138.4555,138.3054,138.3496,37165.0
2017-05-15 09:30:00,157.29,157.55,157.16,157.18,15635.0,138.8971,139.1267,138.7823,138.7999,15635.0
2017-05-15 09:35:00,157.45,157.67,157.43,157.44,1648.0,139.0384,139.2326,139.0207,139.0295,1648.0
2017-05-15 09:40:00,157.34,157.55,157.3,157.38,3015.0,138.9412,139.1267,138.9059,138.9765,3015.0
2017-05-15 09:45:00,157.33,157.49,157.15,157.39,10085.0,138.9324,139.0737,138.7734,138.9854,10085.0
2017-05-15 09:50:00,157.47,157.61,157.22,157.43,7100.0,139.056,139.1797,138.8353,139.0207,7100.0
2017-05-15 09:55:00,157.42,157.57,157.33,157.33,12943.0,139.0119,139.1443,138.9324,138.9324,12943.0
2017-05-15 10:00:00,157.3,157.43,157.23,157.34,18992.0,138.9059,139.0207,138.8441,138.9412,18992.0
2017-05-15 10:05:00,157.32,157.38,157.23,157.23,16811.0,138.9236,138.9765,138.8441,138.8441,16811.0
2017-05-15 10:10:00,157.25,157.26,156.82,157.08,16568.0,138.8617,138.8706,138.482,138.7116,16568.0
2017-05-15 10:15:00,157.07,157.12,156.89,156.95,12952.0,138.7028,138.7469,138.5438,138.5968,12952.0
2017-05-15 10:20:00,156.88,156.9,156.65,156.71,12300.0,138.535,138.5527,138.3319,138.3849,12300.0
2017-05-15 10:25:00,156.65,156.68,156.28,156.29,21649.0,138.3319,138.3584,138.0052,138.014,21649.0
2017-05-15 10:30:00,156.34,156.58,156.24,156.48,21152.0,138.0582,138.2701,137.9699,138.1818,21152.0
2017-05-15 10:35:00,156.48,156.5,156.19,156.28,8918.0,138.1818,138.1995,137.9257,138.0052,8918.0
2017-05-15 10:40:00,156.27,156.28,156.08,156.22,10566.0,137.9963,138.0052,137.8286,137.9522,10566.0
2017-05-15 10:45:00,156.23,156.28,156.06,156.12,8903.0,137.961,138.0052,137.8109,137.8639,8903.0
2017-05-15 10:50:00,156.09,156.44,156.06,156.24,9443.0,137.8374,138.1465,137.8109,137.9699,9443.0
2017-05-15 10:55:00,156.29,156.39,156.27,156.27,2000.0,138.014,138.1023,137.9963,137.9963,2000.0
2017-05-15 11:00:00,156.36,156.58,156.36,156.56,5914.0,138.0758,138.2701,138.0758,138.2524,5914.0
2017-05-15 11:05:00,156.58,156.72,156.58,156.6,7740.0,138.2701,138.3937,138.2701,138.2878,7740.0
2017-05-15 11:10:00,156.62,156.62,156.34,156.34,5303.0,138.3054,138.3054,138.0582,138.0582,5303.0
2017-05-15 11:15:00,156.37,156.5,156.24,156.42,8007.0,138.0847,138.1995,137.9699,138.1288,8007.0
2017-05-15 11:20:00,156.43,156.62,156.43,156.44,4983.0,138.1376,138.3054,138.1376,138.1465,4983.0
2017-05-15 11:25:00,156.53,156.66,156.46,156.6,10234.0,138.2259,138.3407,138.1641,138.2878,10234.0
2017-05-15 11:30:00,156.66,156.66,156.45,156.45,4999.0,138.3407,138.3407,138.1553,138.1553,4999.0
2017-05-15 11:35:00,156.51,156.68,156.51,156.6,5045.0,138.2083,138.3584,138.2083,138.2878,5045.0
2017-05-15 11:40:00,156.58,156.68,156.5,156.57,5932.0,138.2701,138.3584,138.1995,138.2613,5932.0
2017-05-15 11:45:00,156.55,156.76,156.55,156.64,6718.0,138.2436,138.429,138.2436,138.3231,6718.0
2017-05-15 11:50:00,156.64,156.81,156.62,156.81,7502.0,138.3231,138.4732,138.3054,138.4732,7502.0
2017-05-15 11:55:00,156.9,156.96,156.83,156.96,4204.0,138.5527,138.6057,138.4909,138.6057,4204.0
2017-05-15 12:00:00,156.9,156.9,156.72,156.76,5777.0,138.5527,138.5527,138.3937,138.429,5777.0
2017-05-15 12:05:00,156.73,156.73,156.62,156.72,6834.0,138.4026,138.4026,138.3054,138.3937,6834.0
2017-05-15 12:10:00,156.72,156.73,156.58,156.58,3300.0,138.3937,138.4026,138.2701,138.2701,3300.0
2017-05-15 12:15:00,156.53,156.55,156.46,156.55,4000.0,138.2259,138.2436,138.1641,138.2436,4000.0
2017-05-15 12:20:00,156.56,156.62,156.55,156.6,3658.0,138.2524,138.3054,138.2436,138.2878,3658.0
2017-05-15 12:25:00,156.62,156.7,156.56,156.7,8286.0,138.3054,138.3761,138.2524,138.3761,8286.0
2017-05-15 12:30:00,156.64,156.64,156.48,156.48,1700.0,138.3231,138.3231,138.1818,138.1818,1700.0
2017-05-15 12:35:00,156.48,156.68,156.48,156.68,1900.0,138.1818,138.3584,138.1818,138.3584,1900.0
2017-05-15 12:40:00,156.69,156.71,156.61,156.62,2950.0,138.3672,138.3849,138.2966,138.3054,2950.0
2017-05-15 12:45:00,156.61,156.74,156.58,156.74,2875.0,138.2966,138.4114,138.2701,138.4114,2875.0
2017-05-15 12:50:00,156.71,156.81,156.66,156.66,5463.0,138.3849,138.4732,138.3407,138.3407,5463.0
2017-05-15 12:55:00,156.66,156.72,156.62,156.65,4890.0,138.3407,138.3937,138.3054,138.3319,4890.0
2017-05-15 13:00:00,156.71,156.71,156.48,156.48,8177.0,138.3849,138.3849,138.1818,138.1818,8177.0
2017-05-15 13:05:00,156.43,156.57,156.43,156.5,10013.0,138.1376,138.2613,138.1376,138.1995,10013.0
2017-05-15 13:10:00,156.5,156.59,156.5,156.5,4958.0,138.1995,138.2789,138.1995,138.1995,4958.0
2017-05-15 13:15:00,156.55,156.57,156.47,156.5,2392.0,138.2436,138.2613,138.173,138.1995,2392.0
2017-05-15 13:20:00,156.47,156.54,156.46,156.53,3134.0,138.173,138.2348,138.1641,138.2259,3134.0
2017-05-15 13:25:00,156.55,156.58,156.51,156.58,5494.0,138.2436,138.2701,138.2083,138.2701,5494.0
2017-05-15 13:30:00,156.58,156.66,156.51,156.51,8391.0,138.2701,138.3407,138.2083,138.2083,8391.0
2017-05-15 13:35:00,156.5,156.59,156.5,156.52,4809.0,138.1995,138.2789,138.1995,138.2171,4809.0
2017-05-15 13:40:00,156.49,156.56,156.45,156.45,3425.0,138.1906,138.2524,138.1553,138.1553,3425.0
2017-05-15 13:45:00,156.46,156.54,156.38,156.38,10112.0,138.1641,138.2348,138.0935,138.0935,10112.0
2017-05-15 13:50:00,156.44,156.48,156.38,156.44,3100.0,138.1465,138.1818,138.0935,138.1465,3100.0
2017-05-15 13:55:00,156.44,156.47,156.32,156.38,4099.0,138.1465,138.173,138.0405,138.0935,4099.0
2017-05-15 14:00:00,156.33,156.49,156.32,156.43,7785.0,138.0493,138.1906,138.0405,138.1376,7785.0
2017-05-15 14:05:00,156.41,156.41,156.32,156.32,3450.0,138.12,138.12,138.0405,138.0405,3450.0
2017-05-15 14:10:00,156.37,156.4,156.21,156.21,10423.0,138.0847,138.1111,137.9434,137.9434,10423.0
2017-05-15 14:15:00,156.21,156.29,156.19,156.22,7894.0,137.9434,138.014,137.9257,137.9522,7894.0
2017-05-15 14:20:00,156.24,156.32,156.22,156.24,9596.0,137.9699,138.0405,137.9522,137.9699,9596.0
2017-05-15 14:25:00,156.25,156.25,155.97,155.97,11795.0,137.9787,137.9787,137.7314,137.7314,11795.0
2017-05-15 14:30:00,155.95,155.96,155.81,155.88,23202.0,137.7138,137.7226,137.5901,137.652,23202.0
2017-05-15 14:35:00,155.87,155.95,155.78,155.78,13433.0,137.6431,137.7138,137.5636,137.5636,13433.0
2017-05-15 14:40:00,155.82,155.93,155.82,155.88,7261.0,137.599,137.6961,137.599,137.652,7261.0
2017-05-15 14:45:00,155.87,155.99,155.85,155.88,11230.0,137.6431,137.7491,137.6255,137.652,11230.0
2017-05-15 14:50:00,155.85,155.85,155.75,155.76,7890.0,137.6255,137.6255,137.5372,137.546,7890.0
2017-05-15 14:55:00,155.77,155.79,155.55,155.62,15504.0,137.5548,137.5725,137.3605,137.4224,15504.0
2017-05-15 15:00:00,155.64,155.83,155.63,155.8,11215.0,137.44,137.6078,137.4312,137.5813,11215.0
2017-05-15 15:05:00,155.81,156.01,155.81,155.99,8644.0,137.5901,137.7667,137.5901,137.7491,8644.0
2017-05-15 15:10:00,156.0,156.04,155.98,156.03,9027.0,137.7579,137.7932,137.7403,137.7844,9027.0
2017-05-15 15:15:00,156.05,156.13,156.05,156.1,11337.0,137.8021,137.8727,137.8021,137.8462,11337.0
2017-05-15 15:20:00,156.09,156.12,156.02,156.1,9059.0,137.8374,137.8639,137.7756,137.8462,9059.0
2017-05-15 15:25:00,156.13,156.24,156.04,156.06,11063.0,137.8727,137.9699,137.7932,137.8109,11063.0
2017-05-15 15:30:00,156.06,156.27,156.05,156.25,15734.0,137.8109,137.9963,137.8021,137.9787,15734.0
2017-05-15 15:35:00,156.27,156.27,156.08,156.18,23805.0,137.9963,137.9963,137.8286,137.9169,23805.0
2017-05-15 15:40:00,156.19,156.23,156.16,156.22,13323.0,137.9257,137.961,137.8992,137.9522,13323.0
2017-05-15 15:45:00,156.23,156.52,156.22,156.5,26126.0,137.961,138.2171,137.9522,138.1995,26126.0
2017-05-15 15:50:00,156.49,156.51,156.42,156.47,34688.0,138.1906,138.2083,138.1288,138.173,34688.0
2017-05-15 15:55:00,156.48,156.57,156.45,156.51,54746.0,138.1818,138.2613,138.1553,138.2083,54746.0
2017-05-16 09:30:00,156.95,157.07,156.38,156.64,12926.0,138.5968,138.7028,138.0935,138.3231,12926.0
2017-05-16 09:35:00,156.63,156.63,156.15,156.15,5112.0,138.3142,138.3142,137.8904,137.8904,5112.0
2017-05-16 09:40:00,156.32,156.6,156.19,156.48,10100.0,138.0405,138.2878,137.9257,138.1818,10100.0
2017-05-16 09:45:00,156.55,156.66,156.3,156.55,8665.0,138.2436,138.3407,138.0228,138.2436,8665.0
2017-05-16 09:50:00,156.43,156.56,156.38,156.45,6036.0,138.1376,138.2524,138.0935,138.1553,6036.0
2017-05-16 09:55:00,156.58,156.67,156.5,156.67,4200.0,138.2701,138.3496,138.1995,138.3496,4200.0
2017-05-16 10:00:00,156.7,156.77,156.61,156.73,5099.0,138.3761,138.4379,138.2966,138.4026,5099.0
2017-05-16 10:05:00,156.66,156.93,156.66,156.9,8178.0,138.3407,138.5792,138.3407,138.5527,8178.0
2017-05-16 10:10:00,156.87,156.92,156.77,156.85,6380.0,138.5262,138.5703,138.4379,138.5085,6380.0
2017-05-16 10:15:00,156.84,157.08,156.78,156.8,11870.0,138.4997,138.7116,138.4467,138.4644,11870.0
2017-05-16 10:20:00,156.78,156.8,156.2,156.24,18673.0,138.4467,138.4644,137.9345,137.9699,18673.0
2017-05-16 10:25:00,156.19,156.23,155.73,155.83,13341.0,137.9257,137.961,137.5195,137.6078,13341.0
2017-05-16 10:30:00,155.8,155.9,155.23,155.47,26953.0,137.5813,137.6696,137.078,137.2899,26953.0
2017-05-16 10:35:00,155.47,155.48,155.27,155.4,16291.0,137.2899,137.2987,137.1133,137.2281,16291.0
2017-05-16 10:40:00,155.38,155.38,155.12,155.18,8296.0,137.2104,137.2104,136.9808,137.0338,8296.0
2017-05-16 10:45:00,155.2,155.55,155.2,155.48,7185.0,137.0515,137.3605,137.0515,137.2987,7185.0
2017-05-16 10:50:00,155.46,155.7,155.43,155.69,14900.0,137.2811,137.493,137.2546,137.4842,14900.0
2017-05-16 10:55:00,155.8,155.88,155.74,155.74,2476.0,137.5813,137.652,137.5283,137.5283,2476.0
2017-05-16 11:00:00,155.78,156.03,155.7,156.02,8607.0,137.5636,137.7844,137.493,137.7756,8607.0
2017-05-16 11:05:00,155.99,156.05,155.91,155.96,4712.0,137.7491,137.8021,137.6784,137.7226,4712.0
2017-05-16 11:10:00,155.98,156.14,155.98,156.08,6852.0,137.7403,137.8815,137.7403,137.8286,6852.0
2017-05-16 11:15:00,156.02,156.06,155.99,156.0,3809.0,137.7756,137.8109,137.7491,137.7579,3809.0
2017-05-16 11:20:00,155.98,156.05,155.9,156.03,10614.0,137.7403,137.8021,137.6696,137.7844,10614.0
2017-05-16 11:25:00,156.03,156.09,155.91,155.91,5200.0,137.7844,137.8374,137.6784,137.6784,5200.0
2017-05-16 11:30:00,155.96,156.01,155.86,155.93,5700.0,137.7226,137.7667,137.6343,137.6961,5700.0
2017-05-16 11:35:00,155.89,155.99,155.88,155.95,6450.0,137.6608,137.7491,137.652,137.7138,6450.0
2017-05-16 11:40:00,155.99,156.04,155.9,155.94,7850.0,137.7491,137.7932,137.6696,137.7049,7850.0
2017-05-16 11:45:00,155.94,156.08,155.89,156.03,3019.0,137.7049,137.8286,137.6608,137.7844,3019.0
2017-05-16 11:50:00,156.1,156.21,156.1,156.21,3200.0,137.8462,137.9434,137.8462,137.9434,3200.0
2017-05-16 11:55:00,156.29,156.32,156.19,156.2,3349.0,138.014,138.0405,137.9257,137.9345,3349.0
2017-05-16 12:00:00,156.16,156.16,156.09,156.12,1450.0,137.8992,137.8992,137.8374,137.8639,1450.0
2017-05-16 12:05:00,156.13,156.25,156.1,156.25,4332.0,137.8727,137.9787,137.8462,137.9787,4332.0
2017-05-16 12:10:00,156.24,156.32,156.16,156.2,3589.0,137.9699,138.0405,137.8992,137.9345,3589.0
2017-05-16 12:15:00,156.26,156.37,156.26,156.37,3571.0,137.9875,138.0847,137.9875,138.0847,3571.0
2017-05-16 12:20:00,156.39,156.48,156.36,156.43,3948.0,138.1023,138.1818,138.0758,138.1376,3948.0
2017-05-16 12:25:00,156.41,156.5,156.4,156.47,4039.0,138.12,138.1995,138.1111,138.173,4039.0
2017-05-16 12:30:00,156.51,156.51,156.33,156.37,1900.0,138.2083,138.2083,138.0493,138.0847,1900.0
2017-05-16 12:35:00,156.4,156.5,156.36,156.47,4298.0,138.1111,138.1995,138.0758,138.173,4298.0
2017-05-16 12:40:00,156.52,156.55,156.4,156.4,3746.0,138.2171,138.2436,138.1111,138.1111,3746.0
2017-05-16 12:45:00,156.43,156.48,156.28,156.28,2300.0,138.1376,138.1818,138.0052,138.0052,2300.0
2017-05-16 12:50:00,156.38,156.48,156.35,156.44,2900.0,138.0935,138.1818,138.067,138.1465,2900.0
2017-05-16 12:55:00,156.47,156.49,156.34,156.34,2460.0,138.173,138.1906,138.0582,138.0582,2460.0
2017-05-16 13:00:00,156.36,156.41,156.24,156.28,4788.0,138.0758,138.12,137.9699,138.0052,4788.0
2017-05-16 13:05:00,156.33,156.48,156.33,156.48,2200.0,138.0493,138.1818,138.0493,138.1818,2200.0
2017-05-16 13:10:00,156.48,156.53,156.38,156.45,4544.0,138.1818,138.2259,138.0935,138.1553,4544.0
2017-05-16 13:15:00,156.42,156.46,156.38,156.38,746.0,138.1288,138.1641,138.0935,138.0935,746.0
2017-05-16 13:20:00,156.4,156.45,156.37,156.45,900.0,138.1111,138.1553,138.0847,138.1553,900.0
2017-05-16 13:25:00,156.45,156.45,156.27,156.39,5431.0,138.1553,138.1553,137.9963,138.1023,5431.0
2017-05-16 13:30:00,156.42,156.54,156.38,156.45,3620.0,138.1288,138.2348,138.0935,138.1553,3620.0
2017-05-16 13:35:00,156.45,156.51,156.38,156.45,3395.0,138.1553,138.2083,138.0935,138.1553,3395.0
2017-05-16 13:40:00,156.51,156.57,156.45,156.57,3300.0,138.2083,138.2613,138.1553,138.2613,3300.0
2017-05-16 13:45:00,156.55,156.62,156.48,156.53,3400.0,138.2436,138.3054,138.1818,138.2259,3400.0
2017-05-16 13:50:00,156.52,156.55,156.32,156.34,9557.0,138.2171,138.2436,138.0405,138.0582,9557.0
2017-05-16 13:55:00,156.28,156.29,156.09,156.16,8230.0,138.0052,138.014,137.8374,137.8992,8230.0
2017-05-16 14:00:00,156.16,156.37,156.16,156.22,27356.0,137.8992,138.0847,137.8992,137.9522,27356.0
2017-05-16 14:05:00,156.21,156.34,156.2,156.34,4100.0,137.9434,138.0582,137.9345,138.0582,4100.0
2017-05-16 14:10:00,156.34,156.42,156.34,156.41,3305.0,138.0582,138.1288,138.0582,138.12,3305.0
2017-05-16 14:15:00,156.4,156.47,156.37,156.41,2614.0,138.1111,138.173,138.0847,138.12,2614.0
2017-05-16 14:20:00,156.4,156.44,156.34,156.34,3100.0,138.1111,138.1465,138.0582,138.0582,3100.0
2017-05-16 14:25:00,156.33,156.36,156.23,156.36,2900.0,138.0493,138.0758,137.961,138.0758,2900.0
2017-05-16 14:30:00,156.35,156.41,156.31,156.36,6508.0,138.067,138.12,138.0317,138.0758,6508.0
2017-05-16 14:35:00,156.33,156.35,156.3,156.3,3111.0,138.0493,138.067,138.0228,138.0228,3111.0
2017-05-16 14:40:00,156.33,156.39,156.31,156.31,2699.0,138.0493,138.1023,138.0317,138.0317,2699.0
2017-05-16 14:45:00,156.33,156.47,156.33,156.45,3002.0,138.0493,138.173,138.0493,138.1553,3002.0
2017-05-16 14:50:00,156.46,156.46,156.24,156.33,17004.0,138.1641,138.1641,137.9699,138.0493,17004.0
2017-05-16 14:55:00,156.36,156.37,156.28,156.29,3261.0,138.0758,138.0847,138.0052,138.014,3261.0
2017-05-16 15:00:00,156.35,156.45,156.32,156.36,5860.0,138.067,138.1553,138.0405,138.0758,5860.0
2017-05-16 15:05:00,156.4,156.42,156.34,156.35,3743.0,138.1111,138.1288,138.0582,138.067,3743.0
2017-05-16 15:10:00,156.34,156.39,156.29,156.37,4528.0,138.0582,138.1023,138.014,138.0847,4528.0
2017-05-16 15:15:00,156.38,156.41,156.32,156.38,8935.0,138.0935,138.12,138.0405,138.0935,8935.0
2017-05-16 15:20:00,156.39,156.45,156.37,156.37,3433.0,138.1023,138.1553,138.0847,138.0847,3433.0
2017-05-16 15:25:00,156.39,156.44,156.28,156.28,7978.0,138.1023,138.1465,138.0052,138.0052,7978.0
2017-05-16 15:30:00,156.31,156.38,156.31,156.36,3838.0,138.0317,138.0935,138.0317,138.0758,3838.0
2017-05-16 15:35:00,156.37,156.43,156.31,156.41,9530.0,138.0847,138.1376,138.0317,138.12,9530.0
2017-05-16 15:40:00,156.4,156.47,156.4,156.46,7510.0,138.1111,138.173,138.1111,138.1641,7510.0
2017-05-16 15:45:00,156.44,156.47,156.34,156.34,9964.0,138.1465,138.173,138.0582,138.0582,9964.0
2017-05-16 15:50:00,156.36,156.43,156.34,156.41,17208.0,138.0758,138.1376,138.0582,138.12,17208.0
2017-05-16 15:55:00,156.42,156.5,156.39,156.46,18279.0,138.1288,138.1995,138.1023,138.1641,18279.0
2017-05-17 09:30:00,154.94,155.11,153.91,155.11,13864.0,136.8219,136.972,135.9123,136.972,13864.0
2017-05-17 09:35:00,155.06,155.11,154.09,154.56,34963.0,136.9278,136.972,136.0713,136.4863,34963.0
2017-05-17 09:40:00,154.51,154.7,154.3,154.37,6200.0,136.4422,136.6099,136.2567,136.3185,6200.0
2017-05-17 09:45:00,154.37,154.41,154.1,154.27,18230.0,136.3185,136.3538,136.0801,136.2302,18230.0
2017-05-17 09:50:00,154.22,154.24,153.9,153.93,12831.0,136.1861,136.2037,135.9035,135.93,12831.0
2017-05-17 09:55:00,153.99,154.34,153.82,154.08,15031.0,135.983,136.292,135.8328,136.0624,15031.0
2017-05-17 10:00:00,154.02,154.32,153.92,154.1,10551.0,136.0095,136.2744,135.9211,136.0801,10551.0
2017-05-17 10:05:00,154.03,154.25,153.93,154.18,7907.0,136.0183,136.2126,135.93,136.1507,7907.0
2017-05-17 10:10:00,154.18,154.24,153.96,153.99,10987.0,136.1507,136.2037,135.9565,135.983,10987.0
2017-05-17 10:15:00,154.0,154.18,153.97,154.1,13344.0,135.9918,136.1507,135.9653,136.0801,13344.0
2017-05-17 10:20:00,154.12,154.19,154.05,154.15,61239.0,136.0978,136.1596,136.0359,136.1243,61239.0
2017-05-17 10:25:00,154.18,154.2,153.96,154.15,39771.0,136.1507,136.1684,135.9565,136.1243,39771.0
2017-05-17 10:30:00,154.12,154.58,154.12,154.58,13462.0,136.0978,136.504,136.0978,136.504,13462.0
2017-05-17 10:35:00,154.55,154.62,154.19,154.57,12965.0,136.4775,136.5393,136.1596,136.4951,12965.0
2017-05-17 10:40:00,154.57,154.65,154.36,154.41,6335.0,136.4951,136.5658,136.3097,136.3538,6335.0
2017-05-17 10:45:00,154.47,154.5,154.19,154.39,10561.0,136.4068,136.4333,136.1596,136.3362,10561.0
2017-05-17 10:50:00,154.33,154.45,153.99,154.15,19166.0,136.2832,136.3892,135.983,136.1243,19166.0
2017-05-17 10:55:00,154.14,154.18,153.93,154.04,9325.0,136.1154,136.1507,135.93,136.0271,9325.0
2017-05-17 11:00:00,154.1,154.13,153.93,153.99,17371.0,136.0801,136.1066,135.93,135.983,17371.0
2017-05-17 11:05:00,153.99,154.12,153.96,153.99,3716.0,135.983,136.0978,135.9565,135.983,3716.0
2017-05-17 11:10:00,154.0,154.31,153.98,154.31,9076.0,135.9918,136.2655,135.9741,136.2655,9076.0
2017-05-17 11:15:00,154.29,154.47,154.28,154.44,11668.0,136.2479,136.4068,136.239,136.3803,11668.0
2017-05-17 11:20:00,154.38,154.38,154.14,154.14,9751.0,136.3274,136.3274,136.1154,136.1154,9751.0
2017-05-17 11:25:00,154.17,154.21,154.03,154.03,11668.0,136.1419,136.1772,136.0183,136.0183,11668.0
2017-05-17 11:30:00,154.08,154.15,153.94,153.99,12916.0,136.0624,136.1243,135.9388,135.983,12916.0
2017-05-17 11:35:00,153.99,154.08,153.91,154.05,4000.0,135.983,136.0624,135.9123,136.0359,4000.0
2017-05-17 11:40:00,154.1,154.3,154.09,154.2,4920.0,136.0801,136.2567,136.0713,136.1684,4920.0
2017-05-17 11:45:00,154.24,154.26,154.1,154.18,3990.0,136.2037,136.2214,136.0801,136.1507,3990.0
2017-05-17 11:50:00,154.21,154.21,154.04,154.04,1873.0,136.1772,136.1772,136.0271,136.0271,1873.0
2017-05-17 11:55:00,154.06,154.35,154.06,154.26,19222.0,136.0448,136.3009,136.0448,136.2214,19222.0
2017-05-17 12:00:00,154.21,154.22,154.06,154.06,2693.0,136.1772,136.1861,136.0448,136.0448,2693.0
2017-05-17 12:05:00,154.04,154.12,153.99,154.11,9561.0,136.0271,136.0978,135.983,136.0889,9561.0
2017-05-17 12:10:00,154.07,154.14,154.03,154.13,2749.0,136.0536,136.1154,136.0183,136.1066,2749.0
2017-05-17 12:15:00,154.09,154.09,153.97,154.0,4997.0,136.0713,136.0713,135.9653,135.9918,4997.0
2017-05-17 12:20:00,153.98,154.1,153.98,154.0,15616.0,135.9741,136.0801,135.9741,135.9918,15616.0
2017-05-17 12:25:00,153.99,154.01,153.85,153.86,10017.0,135.983,136.0006,135.8593,135.8682,10017.0
2017-05-17 12:30:00,153.9,153.96,153.85,153.95,7387.0,135.9035,135.9565,135.8593,135.9476,7387.0
2017-05-17 12:35:00,153.99,154.15,153.97,154.12,4017.0,135.983,136.1243,135.9653,136.0978,4017.0
2017-05-17 12:40:00,154.15,154.25,154.04,154.16,11300.0,136.1243,136.2126,136.0271,136.1331,11300.0
2017-05-17 12:45:00,154.14,154.26,154.14,154.18,2000.0,136.1154,136.2214,136.1154,136.1507,2000.0
2017-05-17 12:50:00,154.14,154.28,154.12,154.28,4700.0,136.1154,136.239,136.0978,136.239,4700.0
2017-05-17 12:55:00,154.28,154.39,154.28,154.39,4061.0,136.239,136.3362,136.239,136.3362,4061.0
2017-05-17 13:00:00,154.36,154.4,154.25,154.28,2952.0,136.3097,136.345,136.2126,136.239,2952.0
2017-05-17 13:05:00,154.3,154.31,154.25,154.26,5728.0,136.2567,136.2655,136.2126,136.2214,5728.0
2017-05-17 13:10:00,154.24,154.36,154.2,154.21,6100.0,136.2037,136.3097,136.1684,136.1772,6100.0
2017-05-17 13:15:00,154.26,154.33,154.08,154.12,5758.0,136.2214,136.2832,136.0624,136.0978,5758.0
2017-05-17 13:20:00,154.12,154.3,154.11,154.12,6625.0,136.0978,136.2567,136.0889,136.0978,6625.0
2017-05-17 13:25:00,154.1,154.32,154.1,154.24,3950.0,136.0801,136.2744,136.0801,136.2037,3950.0
2017-05-17 13:30:00,154.23,154.36,154.15,154.36,3001.0,136.1949,136.3097,136.1243,136.3097,3001.0
2017-05-17 13:35:00,154.31,154.31,154.16,154.29,3265.0,136.2655,136.2655,136.1331,136.2479,3265.0
2017-05-17 13:40:00,154.27,154.27,154.11,154.18,1820.0,136.2302,136.2302,136.0889,136.1507,1820.0
2017-05-17 13:45:00,154.15,154.25,154.07,154.2,6057.0,136.1243,136.2126,136.0536,136.1684,6057.0
2017-05-17 13:50:00,154.17,154.2,154.1,154.14,1504.0,136.1419,136.1684,136.0801,136.1154,1504.0
2017-05-17 13:55:00,154.19,154.19,153.98,154.06,11328.0,136.1596,136.1596,135.9741,136.0448,11328.0
2017-05-17 14:00:00,154.04,154.1,154.0,154.09,4003.0,136.0271,136.0801,135.9918,136.0713,4003.0
2017-05-17 14:05:00,154.1,154.1,153.97,154.08,8838.0,136.0801,136.0801,135.9653,136.0624,8838.0
2017-05-17 14:10:00,154.04,154.07,153.95,154.02,6091.0,136.0271,136.0536,135.9476,136.0095,6091.0
2017-05-17 14:15:00,154.01,154.05,153.85,153.88,26359.0,136.0006,136.0359,135.8593,135.8858,26359.0
2017-05-17 14:20:00,153.89,153.99,153.59,153.72,31507.0,135.8947,135.983,135.6297,135.7445,31507.0
2017-05-17 14:25:00,153.71,153.73,153.45,153.46,9990.0,135.7357,135.7534,135.5061,135.5149,9990.0
2017-05-17 14:30:00,153.5,153.52,153.42,153.42,8001.0,135.5503,135.5679,135.4796,135.4796,8001.0
2017-05-17 14:35:00,153.39,153.44,153.31,153.31,9485.0,135.4531,135.4973,135.3825,135.3825,9485.0
2017-05-17 14:40:00,153.3,153.45,153.21,153.25,8971.0,135.3736,135.5061,135.2942,135.3295,8971.0
2017-05-17 14:45:00,153.23,153.26,153.04,153.08,4899.0,135.3118,135.3383,135.1441,135.1794,4899.0
2017-05-17 14:50:00,153.09,153.29,153.06,153.29,4117.0,135.1882,135.3648,135.1617,135.3648,4117.0
2017-05-17 14:55:00,153.27,153.44,153.25,153.39,5450.0,135.3472,135.4973,135.3295,135.4531,5450.0
2017-05-17 15:00:00,153.36,153.45,153.23,153.45,4317.0,135.4266,135.5061,135.3118,135.5061,4317.0
2017-05-17 15:05:00,153.45,153.51,153.37,153.39,6483.0,135.5061,135.5591,135.4355,135.4531,6483.0
2017-05-17 15:10:00,153.38,153.45,153.19,153.45,10650.0,135.4443,135.5061,135.2765,135.5061,10650.0
2017-05-17 15:15:00,153.41,153.67,153.39,153.64,6400.0,135.4708,135.7004,135.4531,135.6739,6400.0
2017-05-17 15:20:00,153.66,153.93,153.6,153.66,17778.0,135.6915,135.93,135.6386,135.6915,17778.0
2017-05-17 15:25:00,153.67,153.67,153.45,153.45,9980.0,135.7004,135.7004,135.5061,135.5061,9980.0
2017-05-17 15:30:00,153.43,153.6,153.43,153.6,15712.0,135.4884,135.6386,135.4884,135.6386,15712.0
2017-05-17 15:35:00,153.57,153.66,153.54,153.58,26842.0,135.6121,135.6915,135.5856,135.6209,26842.0
2017-05-17 15:40:00,153.58,153.65,153.22,153.22,21698.0,135.6209,135.6827,135.303,135.303,21698.0
2017-05-17 15:45:00,153.23,153.31,153.05,153.11,28213.0,135.3118,135.3825,135.1529,135.2059,28213.0
2017-05-17 15:50:00,153.12,153.22,152.98,153.03,30916.0,135.2147,135.303,135.0911,135.1352,30916.0
2017-05-17 15:55:00,153.01,153.07,152.8,152.93,67949.0,135.1176,135.1705,134.9321,135.0469,67949.0
2017-05-18 09:30:00,152.73,152.73,151.34,151.51,26211.0,134.8703,134.8703,133.6428,133.793,26211.0
2017-05-18 09:35:00,151.49,152.59,151.43,152.53,25158.0,133.7753,134.7467,133.7223,134.6937,25158.0
2017-05-18 09:40:00,152.5,152.71,152.25,152.3,30792.0,134.6672,134.8526,134.4464,134.4906,30792.0
2017-05-18 09:45:00,152.31,152.6,152.23,152.31,16749.0,134.4994,134.7555,134.4288,134.4994,16749.0
2017-05-18 09:50:00,152.3,152.53,152.18,152.29,25650.0,134.4906,134.6937,134.3846,134.4818,25650.0
2017-05-18 09:55:00,152.38,152.38,151.96,152.2,24078.0,134.5612,134.5612,134.1903,134.4023,24078.0
2017-05-18 10:00:00,152.17,152.72,151.73,152.66,43020.0,134.3758,134.8615,133.9872,134.8085,43020.0
2017-05-18 10:05:00,152.6,152.77,152.37,152.53,20855.0,134.7555,134.9056,134.5524,134.6937,20855.0
2017-05-18 10:10:00,152.58,152.96,152.45,152.71,44534.0,134.7378,135.0734,134.623,134.8526,44534.0
2017-05-18 10:15:00,152.72,152.73,152.27,152.33,8131.0,134.8615,134.8703,134.4641,134.5171,8131.0
2017-05-18 10:20:00,152.4,152.44,152.08,152.12,19597.0,134.5789,134.6142,134.2963,134.3316,19597.0
2017-05-18 10:25:00,152.16,152.84,152.13,152.81,15206.0,134.367,134.9674,134.3405,134.9409,15206.0
2017-05-18 10:30:00,152.95,153.08,152.71,153.04,26206.0,135.0646,135.1794,134.8526,135.1441,26206.0
2017-05-18 10:35:00,153.03,153.27,152.87,152.9,29368.0,135.1352,135.3472,134.9939,135.0204,29368.0
2017-05-18 10:40:00,152.9,152.9,152.56,152.66,19369.0,135.0204,135.0204,134.7202,134.8085,19369.0
2017-05-18 10:45:00,152.68,152.85,152.47,152.81,9598.0,134.8261,134.9763,134.6407,134.9409,9598.0
2017-05-18 10:50:00,152.79,152.88,152.48,152.61,21913.0,134.9233,135.0028,134.6495,134.7643,21913.0
2017-05-18 10:55:00,152.72,152.72,152.38,152.54,10166.0,134.8615,134.8615,134.5612,134.7025,10166.0
2017-05-18 11:00:00,152.55,152.88,152.52,152.79,29602.0,134.7113,135.0028,134.6849,134.9233,29602.0
2017-05-18 11:05:00,152.79,152.91,152.49,152.63,21349.0,134.9233,135.0293,134.6584,134.782,21349.0
2017-05-18 11:10:00,152.63,152.68,152.25,152.33,8949.0,134.782,134.8261,134.4464,134.5171,8949.0
2017-05-18 11:15:00,152.39,152.52,152.35,152.45,9078.0,134.5701,134.6849,134.5347,134.623,9078.0
2017-05-18 11:20:00,152.4,152.57,152.3,152.5,14452.0,134.5789,134.729,134.4906,134.6672,14452.0
2017-05-18 11:25:00,152.51,152.65,152.43,152.5,20827.0,134.676,134.7997,134.6054,134.6672,20827.0
2017-05-18 11:30:00,152.54,152.63,152.48,152.52,7643.0,134.7025,134.782,134.6495,134.6849,7643.0
2017-05-18 11:35:00,152.47,152.47,152.15,152.15,8935.0,134.6407,134.6407,134.3581,134.3581,8935.0
2017-05-18 11:40:00,152.19,152.3,151.88,151.88,14979.0,134.3934,134.4906,134.1197,134.1197,14979.0
2017-05-18 11:45:00,151.91,152.14,151.88,152.05,9180.0,134.1462,134.3493,134.1197,134.2698,9180.0
2017-05-18 11:50:00,152.12,152.25,151.91,151.91,13822.0,134.3316,134.4464,134.1462,134.1462,13822.0
2017-05-18 11:55:00,151.87,151.95,151.74,151.75,13400.0,134.1109,134.1815,133.9961,134.0049,13400.0
2017-05-18 12:00:00,151.82,151.95,151.64,151.68,14265.0,134.0667,134.1815,133.9078,133.9431,14265.0
2017-05-18 12:05:00,151.71,151.83,151.36,151.36,28235.0,133.9696,134.0755,133.6605,133.6605,28235.0
2017-05-18 12:10:00,151.4,151.57,151.34,151.42,11856.0,133.6958,133.8459,133.6428,133.7135,11856.0
2017-05-18 12:15:00,151.42,151.6,151.35,151.43,17812.0,133.7135,133.8724,133.6517,133.7223,17812.0
2017-05-18 12:20:00,151.41,151.67,151.36,151.57,14785.0,133.7047,133.9343,133.6605,133.8459,14785.0
2017-05-18 12:25:00,151.53,151.76,151.52,151.61,12712.0,133.8106,134.0137,133.8018,133.8813,12712.0
2017-05-18 12:30:00,151.59,151.73,151.48,151.55,21025.0,133.8636,133.9872,133.7665,133.8283,21025.0
2017-05-18 12:35:00,151.51,151.63,151.36,151.57,15076.0,133.793,133.8989,133.6605,133.8459,15076.0
2017-05-18 12:40:00,151.53,151.7,151.49,151.66,10027.0,133.8106,133.9607,133.7753,133.9254,10027.0
2017-05-18 12:45:00,151.65,151.67,151.47,151.59,7333.0,133.9166,133.9343,133.7576,133.8636,7333.0
2017-05-18 12:50:00,151.57,151.58,151.47,151.56,9500.0,133.8459,133.8548,133.7576,133.8371,9500.0
2017-05-18 12:55:00,151.53,151.73,151.51,151.65,12327.0,133.8106,133.9872,133.793,133.9166,12327.0
2017-05-18 13:00:00,151.69,151.79,151.48,151.52,7661.0,133.9519,134.0402,133.7665,133.8018,7661.0
2017-05-18 13:05:00,151.49,151.54,151.34,151.42,36004.0,133.7753,133.8195,133.6428,133.7135,36004.0
2017-05-18 13:10:00,151.42,151.54,151.36,151.4,5193.0,133.7135,133.8195,133.6605,133.6958,5193.0
2017-05-18 13:15:00,151.37,151.67,151.36,151.51,10715.0,133.6693,133.9343,133.6605,133.793,10715.0
2017-05-18 13:20:00,151.56,151.58,151.34,151.36,18117.0,133.8371,133.8548,133.6428,133.6605,18117.0
2017-05-18 13:25:00,151.34,151.49,151.17,151.29,28983.0,133.6428,133.7753,133.4927,133.5987,28983.0
2017-05-18 13:30:00,151.3,151.32,151.17,151.3,11157.0,133.6075,133.6252,133.4927,133.6075,11157.0
2017-05-18 13:35:00,151.31,151.42,151.22,151.41,8898.0,133.6164,133.7135,133.5369,133.7047,8898.0
2017-05-18 13:40:00,151.41,151.57,151.37,151.49,5717.0,133.7047,133.8459,133.6693,133.7753,5717.0
2017-05-18 13:45:00,151.52,151.57,151.38,151.49,6154.0,133.8018,133.8459,133.6782,133.7753,6154.0
2017-05-18 13:50:00,151.49,151.89,151.48,151.87,6089.0,133.7753,134.1285,133.7665,134.1109,6089.0
2017-05-18 13:55:00,151.95,152.15,151.95,152.04,11095.0,134.1815,134.3581,134.1815,134.261,11095.0
2017-05-18 14:00:00,152.04,152.53,152.0,152.35,32590.0,134.261,134.6937,134.2257,134.5347,32590.0
2017-05-18 14:05:00,152.34,152.51,152.27,152.5,5813.0,134.5259,134.676,134.4641,134.6672,5813.0
2017-05-18 14:10:00,152.52,152.55,152.32,152.35,24584.0,134.6849,134.7113,134.5082,134.5347,24584.0
2017-05-18 14:15:00,152.38,152.53,152.35,152.52,35296.0,134.5612,134.6937,134.5347,134.6849,35296.0
2017-05-18 14:20:00,152.53,152.79,152.38,152.4,31021.0,134.6937,134.9233,134.5612,134.5789,31021.0
2017-05-18 14:25:00,152.4,152.46,152.19,152.21,21947.0,134.5789,134.6319,134.3934,134.4111,21947.0
2017-05-18 14:30:00,152.19,152.81,152.18,152.64,35544.0,134.3934,134.9409,134.3846,134.7908,35544.0
2017-05-18 14:35:00,152.64,152.7,152.61,152.67,21390.0,134.7908,134.8438,134.7643,134.8173,21390.0
2017-05-18 14:40:00,152.69,152.7,152.49,152.63,11252.0,134.835,134.8438,134.6584,134.782,11252.0
2017-05-18 14:45:00,152.6,152.66,152.46,152.65,9412.0,134.7555,134.8085,134.6319,134.7997,9412.0
2017-05-18 14:50:00,152.68,152.7,152.48,152.52,9026.0,134.8261,134.8438,134.6495,134.6849,9026.0
2017-05-18 14:55:00,152.5,152.67,152.48,152.53,7978.0,134.6672,134.8173,134.6495,134.6937,7978.0
2017-05-18 15:00:00,152.54,152.7,152.5,152.66,15011.0,134.7025,134.8438,134.6672,134.8085,15011.0
2017-05-18 15:05:00,152.66,152.76,152.53,152.74,17630.0,134.8085,134.8968,134.6937,134.8791,17630.0
2017-05-18 15:10:00,152.74,152.8,152.55,152.56,19291.0,134.8791,134.9321,134.7113,134.7202,19291.0
2017-05-18 15:15:00,152.56,152.58,152.24,152.31,16238.0,134.7202,134.7378,134.4376,134.4994,16238.0
2017-05-18 15:20:00,152.3,152.46,152.13,152.34,19919.0,134.4906,134.6319,134.3405,134.5259,19919.0
2017-05-18 15:25:00,152.36,152.46,152.24,152.36,22093.0,134.5436,134.6319,134.4376,134.5436,22093.0
2017-05-18 15:30:00,152.38,152.49,152.25,152.27,18392.0,134.5612,134.6584,134.4464,134.4641,18392.0
2017-05-18 15:35:00,152.24,152.47,152.24,152.41,21993.0,134.4376,134.6407,134.4376,134.5877,21993.0
2017-05-18 15:40:00,152.43,152.45,152.25,152.29,28709.0,134.6054,134.623,134.4464,134.4818,28709.0
2017-05-18 15:45:00,152.29,152.8,152.29,152.77,25252.0,134.4818,134.9321,134.4818,134.9056,25252.0
2017-05-18 15:50:00,152.73,152.79,152.61,152.64,24319.0,134.8703,134.9233,134.7643,134.7908,24319.0
2017-05-18 15:55:00,152.64,152.64,152.24,152.28,48906.0,134.7908,134.7908,134.4376,134.4729,48906.0
2017-05-19 09:30:00,153.47,154.1,153.07,154.0,63621.0,135.5238,136.0801,135.1705,135.9918,63621.0
2017-05-19 09:35:00,154.03,154.94,153.88,154.74,17734.0,136.0183,136.8219,135.8858,136.6453,17734.0
2017-05-19 09:40:00,154.81,155.05,154.67,154.77,11963.0,136.7071,136.919,136.5834,136.6718,11963.0
2017-05-19 09:45:00,154.87,155.14,154.8,155.08,47776.0,136.7601,136.9985,136.6982,136.9455,47776.0
2017-05-19 09:50:00,155.05,155.39,155.05,155.34,52188.0,136.919,137.2192,136.919,137.1751,52188.0
2017-05-19 09:55:00,155.28,155.36,155.03,155.03,20889.0,137.1221,137.1928,136.9013,136.9013,20889.0
2017-05-19 10:00:00,154.96,155.53,154.93,155.52,19980.0,136.8395,137.3429,136.813,137.334,19980.0
2017-05-19 10:05:00,155.55,155.57,155.3,155.55,10334.0,137.3605,137.3782,137.1398,137.3605,10334.0
2017-05-19 10:10:00,155.56,155.97,155.56,155.96,14293.0,137.3694,137.7314,137.3694,137.7226,14293.0
2017-05-19 10:15:00,155.87,156.06,155.56,155.56,10204.0,137.6431,137.8109,137.3694,137.3694,10204.0
2017-05-19 10:20:00,155.5,155.61,155.42,155.51,6213.0,137.3164,137.4135,137.2457,137.3252,6213.0
2017-05-19 10:25:00,155.47,156.1,155.47,155.86,5552.0,137.2899,137.8462,137.2899,137.6343,5552.0
2017-05-19 10:30:00,155.8,155.87,155.61,155.64,5525.0,137.5813,137.6431,137.4135,137.44,5525.0
2017-05-19 10:35:00,155.64,155.98,155.6,155.98,7454.0,137.44,137.7403,137.4047,137.7403,7454.0
2017-05-19 10:40:00,156.01,156.04,155.84,155.99,22651.0,137.7667,137.7932,137.6166,137.7491,22651.0
2017-05-19 10:45:00,155.99,156.23,155.89,155.93,7100.0,137.7491,137.961,137.6608,137.6961,7100.0
2017-05-19 10:50:00,155.89,156.15,155.89,156.04,7728.0,137.6608,137.8904,137.6608,137.7932,7728.0
2017-05-19 10:55:00,156.04,156.04,155.92,155.92,3429.0,137.7932,137.7932,137.6873,137.6873,3429.0
2017-05-19 11:00:00,155.92,156.05,155.87,156.05,28853.0,137.6873,137.8021,137.6431,137.8021,28853.0
2017-05-19 11:05:00,156.06,156.31,155.97,156.28,12282.0,137.8109,138.0317,137.7314,138.0052,12282.0
2017-05-19 11:10:00,156.24,156.24,155.95,156.09,12832.0,137.9699,137.9699,137.7138,137.8374,12832.0
2017-05-19 11:15:00,156.06,156.07,155.89,155.97,6550.0,137.8109,137.8197,137.6608,137.7314,6550.0
2017-05-19 11:20:00,155.95,156.03,155.86,156.03,4835.0,137.7138,137.7844,137.6343,137.7844,4835.0
2017-05-19 11:25:00,156.0,156.14,155.97,156.14,3882.0,137.7579,137.8815,137.7314,137.8815,3882.0
2017-05-19 11:30:00,156.14,156.22,155.88,156.06,7662.0,137.8815,137.9522,137.652,137.8109,7662.0
2017-05-19 11:35:00,156.01,156.01,155.9,155.96,5445.0,137.7667,137.7667,137.6696,137.7226,5445.0
2017-05-19 11:40:00,155.88,156.05,155.84,156.05,4733.0,137.652,137.8021,137.6166,137.8021,4733.0
2017-05-19 11:45:00,156.03,156.07,155.88,155.88,10044.0,137.7844,137.8197,137.652,137.652,10044.0
2017-05-19 11:50:00,155.88,155.97,155.77,155.95,8285.0,137.652,137.7314,137.5548,137.7138,8285.0
2017-05-19 11:55:00,155.89,156.09,155.89,156.01,5712.0,137.6608,137.8374,137.6608,137.7667,5712.0
2017-05-19 12:00:00,156.08,156.25,156.08,156.15,8295.0,137.8286,137.9787,137.8286,137.8904,8295.0
2017-05-19 12:05:00,156.17,156.42,156.17,156.41,7187.0,137.908,138.1288,137.908,138.12,7187.0
2017-05-19 12:10:00,156.35,156.5,156.24,156.47,13315.0,138.067,138.1995,137.9699,138.173,13315.0
2017-05-19 12:15:00,156.48,156.51,156.28,156.48,5990.0,138.1818,138.2083,138.0052,138.1818,5990.0
2017-05-19 12:20:00,156.45,156.56,156.39,156.52,4309.0,138.1553,138.2524,138.1023,138.2171,4309.0
2017-05-19 12:25:00,156.58,156.62,156.46,156.62,3646.0,138.2701,138.3054,138.1641,138.3054,3646.0
2017-05-19 12:30:00,156.57,156.77,156.51,156.63,8905.0,138.2613,138.4379,138.2083,138.3142,8905.0
2017-05-19 12:35:00,156.65,156.76,156.61,156.66,5998.0,138.3319,138.429,138.2966,138.3407,5998.0
2017-05-19 12:40:00,156.64,156.77,156.63,156.77,2100.0,138.3231,138.4379,138.3142,138.4379,2100.0
2017-05-19 12:45:00,156.73,156.98,156.7,156.95,6495.0,138.4026,138.6233,138.3761,138.5968,6495.0
2017-05-19 12:50:00,156.95,157.05,156.79,156.95,7894.0,138.5968,138.6851,138.4555,138.5968,7894.0
2017-05-19 12:55:00,157.01,157.11,156.89,157.07,20721.0,138.6498,138.7381,138.5438,138.7028,20721.0
2017-05-19 13:00:00,157.0,157.12,156.8,156.8,38984.0,138.641,138.7469,138.4644,138.4644,38984.0
2017-05-19 13:05:00,156.76,156.76,156.67,156.69,2941.0,138.429,138.429,138.3496,138.3672,2941.0
2017-05-19 13:10:00,156.74,156.98,156.71,156.98,6406.0,138.4114,138.6233,138.3849,138.6233,6406.0
2017-05-19 13:15:00,156.99,157.13,156.97,157.13,3867.0,138.6322,138.7558,138.6145,138.7558,3867.0
2017-05-19 13:20:00,157.13,157.16,156.97,156.97,10591.0,138.7558,138.7823,138.6145,138.6145,10591.0
2017-05-19 13:25:00,156.93,157.06,156.93,156.98,7102.0,138.5792,138.694,138.5792,138.6233,7102.0
2017-05-19 13:30:00,156.95,157.0,156.81,156.91,5093.0,138.5968,138.641,138.4732,138.5615,5093.0
2017-05-19 13:35:00,156.94,157.08,156.9,156.99,8242.0,138.588,138.7116,138.5527,138.6322,8242.0
2017-05-19 13:40:00,156.98,157.12,156.92,157.08,7049.0,138.6233,138.7469,138.5703,138.7116,7049.0
2017-05-19 13:45:00,157.12,157.25,157.12,157.13,5464.0,138.7469,138.8617,138.7469,138.7558,5464.0
2017-05-19 13:50:00,157.13,157.35,157.09,157.34,4910.0,138.7558,138.9501,138.7205,138.9412,4910.0
2017-05-19 13:55:00,157.26,157.48,157.26,157.43,5372.0,138.8706,139.0649,138.8706,139.0207,5372.0
2017-05-19 14:00:00,157.4,157.57,157.37,157.45,10576.0,138.9942,139.1443,138.9677,139.0384,10576.0
2017-05-19 14:05:00,157.48,157.59,157.39,157.59,12389.0,139.0649,139.162,138.9854,139.162,12389.0
2017-05-19 14:10:00,157.59,157.79,157.56,157.71,15311.0,139.162,139.3386,139.1355,139.268,15311.0
2017-05-19 14:15:00,157.7,157.81,157.65,157.81,9343.0,139.2591,139.3563,139.215,139.3563,9343.0
2017-05-19 14:20:00,157.79,157.87,157.66,157.7,12506.0,139.3386,139.4092,139.2238,139.2591,12506.0
2017-05-19 14:25:00,157.7,157.86,157.7,157.83,8468.0,139.2591,139.4004,139.2591,139.3739,8468.0
2017-05-19 14:30:00,157.79,157.98,157.75,157.94,14930.0,139.3386,139.5064,139.3033,139.4711,14930.0
2017-05-19 14:35:00,157.89,158.0,157.86,157.95,16806.0,139.4269,139.524,139.4004,139.4799,16806.0
2017-05-19 14:40:00,157.99,158.25,157.99,158.25,17387.0,139.5152,139.7448,139.5152,139.7448,17387.0
2017-05-19 14:45:00,158.25,158.28,158.02,158.1,10985.0,139.7448,139.7713,139.5417,139.6124,10985.0
2017-05-19 14:50:00,158.04,158.25,158.04,158.1,17696.0,139.5594,139.7448,139.5594,139.6124,17696.0
2017-05-19 14:55:00,158.06,158.18,158.01,158.13,11289.0,139.577,139.683,139.5329,139.6388,11289.0
2017-05-19 15:00:00,158.1,158.16,157.98,158.03,14849.0,139.6124,139.6653,139.5064,139.5505,14849.0
2017-05-19 15:05:00,158.04,158.1,157.44,157.44,15899.0,139.5594,139.6124,139.0295,139.0295,15899.0
2017-05-19 15:10:00,157.37,157.54,157.12,157.39,33800.0,138.9677,139.1178,138.7469,138.9854,33800.0
2017-05-19 15:15:00,157.39,157.59,157.24,157.34,13824.0,138.9854,139.162,138.8529,138.9412,13824.0
2017-05-19 15:20:00,157.32,157.42,157.23,157.37,12395.0,138.9236,139.0119,138.8441,138.9677,12395.0
2017-05-19 15:25:00,157.38,157.46,157.14,157.19,13710.0,138.9765,139.0472,138.7646,138.8088,13710.0
2017-05-19 15:30:00,157.13,157.13,156.93,157.07,19115.0,138.7558,138.7558,138.5792,138.7028,19115.0
2017-05-19 15:35:00,157.03,157.39,156.98,157.31,18494.0,138.6675,138.9854,138.6233,138.9147,18494.0
2017-05-19 15:40:00,157.29,157.39,157.25,157.31,33236.0,138.8971,138.9854,138.8617,138.9147,33236.0
2017-05-19 15:45:00,157.27,157.42,157.2,157.27,44670.0,138.8794,139.0119,138.8176,138.8794,44670.0
2017-05-19 15:50:00,157.28,157.41,157.18,157.18,38930.0,138.8882,139.003,138.7999,138.7999,38930.0
2017-05-19 15:55:00,157.18,157.35,157.18,157.22,70022.0,138.7999,138.9501,138.7999,138.8353,70022.0
2017-05-22 09:30:00,158.01,158.7,157.62,158.48,25702.0,139.5329,140.1422,139.1885,139.9479,25702.0
2017-05-22 09:35:00,158.29,158.73,158.16,158.53,13050.0,139.7801,140.1687,139.6653,139.9921,13050.0
2017-05-22 09:40:00,158.6,158.72,157.75,158.06,8373.0,140.0539,140.1599,139.3033,139.577,8373.0
2017-05-22 09:45:00,157.99,158.32,157.93,158.0,9400.0,139.5152,139.8066,139.4622,139.524,9400.0
2017-05-22 09:50:00,157.98,158.0,157.21,157.31,12455.0,139.5064,139.524,138.8264,138.9147,12455.0
2017-05-22 09:55:00,157.22,157.25,156.96,157.2,16181.0,138.8353,138.8617,138.6057,138.8176,16181.0
2017-05-22 10:00:00,157.24,157.57,156.88,157.57,15861.0,138.8529,139.1443,138.535,139.1443,15861.0
2017-05-22 10:05:00,157.52,157.65,157.47,157.51,17731.0,139.1002,139.215,139.056,139.0913,17731.0
2017-05-22 10:10:00,157.61,157.61,157.0,157.05,17486.0,139.1797,139.1797,138.641,138.6851,17486.0
2017-05-22 10:15:00,157.08,157.63,157.08,157.63,4653.0,138.7116,139.1973,138.7116,139.1973,4653.0
2017-05-22 10:20:00,157.55,157.55,157.22,157.37,7798.0,139.1267,139.1267,138.8353,138.9677,7798.0
2017-05-22 10:25:00,157.38,157.53,157.14,157.52,5352.0,138.9765,139.109,138.7646,139.1002,5352.0
2017-05-22 10:30:00,157.52,157.61,157.09,157.09,14307.0,139.1002,139.1797,138.7205,138.7205,14307.0
2017-05-22 10:35:00,157.16,157.32,157.0,157.24,5172.0,138.7823,138.9236,138.641,138.8529,5172.0
2017-05-22 10:40:00,157.22,157.26,156.96,157.26,6600.0,138.8353,138.8706,138.6057,138.8706,6600.0
2017-05-22 10:45:00,157.32,157.36,156.88,156.94,9400.0,138.9236,138.9589,138.535,138.588,9400.0
2017-05-22 10:50:00,157.0,157.15,156.97,157.15,2100.0,138.641,138.7734,138.6145,138.7734,2100.0
2017-05-22 10:55:00,157.15,157.15,156.93,157.08,6481.0,138.7734,138.7734,138.5792,138.7116,6481.0
2017-05-22 11:00:00,157.09,157.11,156.82,157.01,7704.0,138.7205,138.7381,138.482,138.6498,7704.0
2017-05-22 11:05:00,157.04,157.31,157.04,157.31,9495.0,138.6763,138.9147,138.6763,138.9147,9495.0
2017-05-22 11:10:00,157.28,157.66,157.28,157.65,14475.0,138.8882,139.2238,138.8882,139.215,14475.0
2017-05-22 11:15:00,157.61,158.07,157.55,158.07,17700.0,139.1797,139.5859,139.1267,139.5859,17700.0
2017-05-22 11:20:00,158.01,158.11,157.78,157.92,13137.0,139.5329,139.6212,139.3298,139.4534,13137.0
2017-05-22 11:25:00,157.97,158.06,157.91,158.03,9950.0,139.4976,139.577,139.4446,139.5505,9950.0
2017-05-22 11:30:00,158.03,158.13,157.87,157.9,10157.0,139.5505,139.6388,139.4092,139.4357,10157.0
2017-05-22 11:35:00,157.88,157.88,157.54,157.63,8312.0,139.4181,139.4181,139.1178,139.1973,8312.0
2017-05-22 11:40:00,157.62,157.69,157.53,157.53,4703.0,139.1885,139.2503,139.109,139.109,4703.0
2017-05-22 11:45:00,157.45,157.58,157.39,157.55,4749.0,139.0384,139.1532,138.9854,139.1267,4749.0
2017-05-22 11:50:00,157.55,157.73,157.54,157.66,7283.0,139.1267,139.2856,139.1178,139.2238,7283.0
2017-05-22 11:55:00,157.68,158.06,157.68,158.05,4830.0,139.2415,139.577,139.2415,139.5682,4830.0
2017-05-22 12:00:00,158.05,158.07,157.78,157.78,13946.0,139.5682,139.5859,139.3298,139.3298,13946.0
2017-05-22 12:05:00,157.74,157.81,157.6,157.7,6602.0,139.2944,139.3563,139.1708,139.2591,6602.0
2017-05-22 12:10:00,157.72,158.06,157.7,157.79,9472.0,139.2768,139.577,139.2591,139.3386,9472.0
2017-05-22 12:15:00,157.81,157.94,157.8,157.87,4600.0,139.3563,139.4711,139.3474,139.4092,4600.0
2017-05-22 12:20:00,157.83,157.89,157.74,157.83,5060.0,139.3739,139.4269,139.2944,139.3739,5060.0
2017-05-22 12:25:00,157.88,157.91,157.65,157.75,7107.0,139.4181,139.4446,139.215,139.3033,7107.0
2017-05-22 12:30:00,157.8,157.8,157.69,157.74,4950.0,139.3474,139.3474,139.2503,139.2944,4950.0
2017-05-22 12:35:00,157.71,157.71,157.53,157.53,2400.0,139.268,139.268,139.109,139.109,2400.0
2017-05-22 12:40:00,157.59,157.73,157.59,157.73,2700.0,139.162,139.2856,139.162,139.2856,2700.0
2017-05-22 12:45:00,157.69,157.69,157.58,157.67,6294.0,139.2503,139.2503,139.1532,139.2326,6294.0
2017-05-22 12:50:00,157.67,157.67,157.38,157.41,6870.0,139.2326,139.2326,138.9765,139.003,6870.0
2017-05-22 12:55:00,157.39,157.5,157.37,157.45,4740.0,138.9854,139.0825,138.9677,139.0384,4740.0
2017-05-22 13:00:00,157.43,157.49,157.36,157.36,4603.0,139.0207,139.0737,138.9589,138.9589,4603.0
2017-05-22 13:05:00,157.31,157.44,157.31,157.36,6091.0,138.9147,139.0295,138.9147,138.9589,6091.0
2017-05-22 13:10:00,157.38,157.43,157.34,157.43,4540.0,138.9765,139.0207,138.9412,139.0207,4540.0
2017-05-22 13:15:00,157.42,157.42,157.27,157.32,3346.0,139.0119,139.0119,138.8794,138.9236,3346.0
2017-05-22 13:20:00,157.3,157.5,157.3,157.43,2932.0,138.9059,139.0825,138.9059,139.0207,2932.0
2017-05-22 13:25:00,157.43,157.56,157.37,157.56,3600.0,139.0207,139.1355,138.9677,139.1355,3600.0
2017-05-22 13:30:00,157.58,157.64,157.43,157.51,7109.0,139.1532,139.2061,139.0207,139.0913,7109.0
2017-05-22 13:35:00,157.5,157.66,157.49,157.56,6135.0,139.0825,139.2238,139.0737,139.1355,6135.0
2017-05-22 13:40:00,157.55,157.7,157.54,157.67,6000.0,139.1267,139.2591,139.1178,139.2326,6000.0
2017-05-22 13:45:00,157.65,157.68,157.46,157.62,8243.0,139.215,139.2415,139.0472,139.1885,8243.0
2017-05-22 13:50:00,157.67,157.73,157.62,157.63,6892.0,139.2326,139.2856,139.1885,139.1973,6892.0
2017-05-22 13:55:00,157.65,157.65,157.54,157.59,4173.0,139.215,139.215,139.1178,139.162,4173.0
2017-05-22 14:00:00,157.54,157.75,157.49,157.67,8538.0,139.1178,139.3033,139.0737,139.2326,8538.0
2017-05-22 14:05:00,157.69,157.82,157.68,157.82,10286.0,139.2503,139.3651,139.2415,139.3651,10286.0
2017-05-22 14:10:00,157.81,157.85,157.75,157.82,8535.0,139.3563,139.3916,139.3033,139.3651,8535.0
2017-05-22 14:15:00,157.8,157.8,157.71,157.78,7945.0,139.3474,139.3474,139.268,139.3298,7945.0
2017-05-22 14:20:00,157.77,157.81,157.64,157.69,5129.0,139.3209,139.3563,139.2061,139.2503,5129.0
2017-05-22 14:25:00,157.72,157.85,157.68,157.69,7124.0,139.2768,139.3916,139.2415,139.2503,7124.0
2017-05-22 14:30:00,157.71,157.77,157.63,157.63,5889.0,139.268,139.3209,139.1973,139.1973,5889.0
2017-05-22 14:35:00,157.6,157.71,157.58,157.67,5557.0,139.1708,139.268,139.1532,139.2326,5557.0
2017-05-22 14:40:00,157.69,157.85,157.69,157.83,11701.0,139.2503,139.3916,139.2503,139.3739,11701.0
2017-05-22 14:45:00,157.81,157.85,157.74,157.85,7789.0,139.3563,139.3916,139.2944,139.3916,7789.0
2017-05-22 14:50:00,157.82,157.94,157.79,157.89,11076.0,139.3651,139.4711,139.3386,139.4269,11076.0
2017-05-22 14:55:00,157.88,158.06,157.87,158.04,16425.0,139.4181,139.577,139.4092,139.5594,16425.0
2017-05-22 15:00:00,158.04,158.08,157.96,158.02,9898.0,139.5594,139.5947,139.4887,139.5417,9898.0
2017-05-22 15:05:00,158.03,158.08,157.98,158.07,8386.0,139.5505,139.5947,139.5064,139.5859,8386.0
2017-05-22 15:10:00,158.07,158.21,158.06,158.2,9251.0,139.5859,139.7095,139.577,139.7007,9251.0
2017-05-22 15:15:00,158.17,158.19,158.06,158.09,7569.0,139.6742,139.6918,139.577,139.6035,7569.0
2017-05-22 15:20:00,158.06,158.11,157.97,158.1,9930.0,139.577,139.6212,139.4976,139.6124,9930.0
2017-05-22 15:25:00,158.08,158.13,158.0,158.05,10518.0,139.5947,139.6388,139.524,139.5682,10518.0
2017-05-22 15:30:00,158.06,158.12,158.01,158.05,9313.0,139.577,139.63,139.5329,139.5682,9313.0
2017-05-22 15:35:00,158.03,158.23,158.03,158.14,15737.0,139.5505,139.7272,139.5505,139.6477,15737.0
2017-05-22 15:40:00,158.15,158.25,158.07,158.11,15414.0,139.6565,139.7448,139.5859,139.6212,15414.0
2017-05-22 15:45:00,158.07,158.09,157.92,157.92,32179.0,139.5859,139.6035,139.4534,139.4534,32179.0
2017-05-22 15:50:00,157.94,158.14,157.94,158.14,26793.0,139.4711,139.6477,139.4711,139.6477,26793.0
2017-05-22 15:55:00,158.13,158.14,157.78,157.88,62561.0,139.6388,139.6477,139.3298,139.4181,62561.0
2017-05-23 09:30:00,158.17,158.38,157.57,158.38,12810.0,139.6742,139.8596,139.1443,139.8596,12810.0
2017-05-23 09:35:00,157.76,158.16,157.45,157.8,4100.0,139.3121,139.6653,139.0384,139.3474,4100.0
2017-05-23 09:40:00,157.62,157.79,157.32,157.32,4127.0,139.1885,139.3386,138.9236,138.9236,4127.0
2017-05-23 09:45:00,157.32,157.49,157.05,157.39,4621.0,138.9236,139.0737,138.6851,138.9854,4621.0
2017-05-23 09:50:00,157.25,157.39,157.21,157.38,4441.0,138.8617,138.9854,138.8264,138.9765,4441.0
2017-05-23 09:55:00,157.37,157.54,156.93,157.03,10555.0,138.9677,139.1178,138.5792,138.6675,10555.0
2017-05-23 10:00:00,157.1,157.2,156.95,157.09,4402.0,138.7293,138.8176,138.5968,138.7205,4402.0
2017-05-23 10:05:00,157.11,157.24,156.99,157.18,5601.0,138.7381,138.8529,138.6322,138.7999,5601.0
2017-05-23 10:10:00,157.23,157.26,156.9,157.06,5637.0,138.8441,138.8706,138.5527,138.694,5637.0
2017-05-23 10:15:00,157.12,157.46,157.1,157.25,6853.0,138.7469,139.0472,138.7293,138.8617,6853.0
2017-05-23 10:20:00,157.24,157.47,157.23,157.47,17500.0,138.8529,139.056,138.8441,139.056,17500.0
2017-05-23 10:25:00,157.4,158.0,157.4,157.94,14869.0,138.9942,139.524,138.9942,139.4711,14869.0
2017-05-23 10:30:00,157.95,158.12,157.77,157.9,7220.0,139.4799,139.63,139.3209,139.4357,7220.0
2017-05-23 10:35:00,157.94,158.08,157.82,158.06,8738.0,139.4711,139.5947,139.3651,139.577,8738.0
2017-05-23 10:40:00,158.08,158.19,158.01,158.11,7319.0,139.5947,139.6918,139.5329,139.6212,7319.0
2017-05-23 10:45:00,158.12,158.45,158.11,158.43,7181.0,139.63,139.9214,139.6212,139.9038,7181.0
2017-05-23 10:50:00,158.43,158.45,158.27,158.34,15302.0,139.9038,139.9214,139.7625,139.8243,15302.0
2017-05-23 10:55:00,158.29,158.37,158.2,158.3,9670.0,139.7801,139.8508,139.7007,139.789,9670.0
2017-05-23 11:00:00,158.33,158.35,158.18,158.34,7443.0,139.8155,139.8331,139.683,139.8243,7443.0
2017-05-23 11:05:00,158.34,158.36,158.06,158.27,5868.0,139.8243,139.8419,139.577,139.7625,5868.0
2017-05-23 11:10:00,158.27,158.27,158.16,158.22,6800.0,139.7625,139.7625,139.6653,139.7183,6800.0
2017-05-23 11:15:00,158.21,158.37,158.15,158.37,6521.0,139.7095,139.8508,139.6565,139.8508,6521.0
2017-05-23 11:20:00,158.36,158.47,158.23,158.26,6843.0,139.8419,139.9391,139.7272,139.7536,6843.0
2017-05-23 11:25:00,158.29,158.48,158.29,158.48,6100.0,139.7801,139.9479,139.7801,139.9479,6100.0
2017-05-23 11:30:00,158.45,158.46,158.27,158.36,15573.0,139.9214,139.9303,139.7625,139.8419,15573.0
2017-05-23 11:35:00,158.41,158.58,158.41,158.52,9460.0,139.8861,140.0362,139.8861,139.9832,9460.0
2017-05-23 11:40:00,158.53,158.61,158.46,158.54,4568.0,139.9921,140.0627,139.9303,140.0009,4568.0
2017-05-23 11:45:00,158.51,158.75,158.49,158.56,9479.0,139.9744,140.1863,139.9567,140.0186,9479.0
2017-05-23 11:50:00,158.58,158.67,158.42,158.42,7998.0,140.0362,140.1157,139.8949,139.8949,7998.0
2017-05-23 11:55:00,158.45,158.46,158.22,158.24,4900.0,139.9214,139.9303,139.7183,139.736,4900.0
2017-05-23 12:00:00,158.19,158.33,158.11,158.12,8652.0,139.6918,139.8155,139.6212,139.63,8652.0
2017-05-23 12:05:00,158.07,158.39,158.04,158.39,36959.0,139.5859,139.8684,139.5594,139.8684,36959.0
2017-05-23 12:10:00,158.41,158.42,158.23,158.3,3991.0,139.8861,139.8949,139.7272,139.789,3991.0
2017-05-23 12:15:00,158.24,158.28,158.06,158.06,6132.0,139.736,139.7713,139.577,139.577,6132.0
2017-05-23 12:20:00,158.05,158.12,158.01,158.09,3460.0,139.5682,139.63,139.5329,139.6035,3460.0
2017-05-23 12:25:00,158.06,158.1,157.87,157.87,7896.0,139.577,139.6124,139.4092,139.4092,7896.0
2017-05-23 12:30:00,157.9,157.96,157.83,157.94,5009.0,139.4357,139.4887,139.3739,139.4711,5009.0
2017-05-23 12:35:00,157.98,158.22,157.98,158.22,2600.0,139.5064,139.7183,139.5064,139.7183,2600.0
2017-05-23 12:40:00,158.22,158.23,158.12,158.12,29480.0,139.7183,139.7272,139.63,139.63,29480.0
2017-05-23 12:45:00,158.09,158.26,158.01,158.11,6930.0,139.6035,139.7536,139.5329,139.6212,6930.0
2017-05-23 12:50:00,158.14,158.16,158.01,158.15,11521.0,139.6477,139.6653,139.5329,139.6565,11521.0
2017-05-23 12:55:00,158.13,158.21,157.98,158.03,10524.0,139.6388,139.7095,139.5064,139.5505,10524.0
2017-05-23 13:00:00,158.04,158.15,158.0,158.15,2900.0,139.5594,139.6565,139.524,139.6565,2900.0
2017-05-23 13:05:00,158.16,158.21,158.07,158.2,4579.0,139.6653,139.7095,139.5859,139.7007,4579.0
2017-05-23 13:10:00,158.23,158.49,158.23,158.45,17958.0,139.7272,139.9567,139.7272,139.9214,17958.0
2017-05-23 13:15:00,158.5,158.59,158.34,158.34,3204.0,139.9656,140.0451,139.8243,139.8243,3204.0
2017-05-23 13:20:00,158.39,158.42,158.32,158.38,8515.0,139.8684,139.8949,139.8066,139.8596,8515.0
2017-05-23 13:25:00,158.34,158.48,158.26,158.4,8000.0,139.8243,139.9479,139.7536,139.8773,8000.0
2017-05-23 13:30:00,158.34,158.38,158.25,158.32,5000.0,139.8243,139.8596,139.7448,139.8066,5000.0
2017-05-23 13:35:00,158.3,158.39,158.27,158.32,13306.0,139.789,139.8684,139.7625,139.8066,13306.0
2017-05-23 13:40:00,158.31,158.32,158.1,158.15,4100.0,139.7978,139.8066,139.6124,139.6565,4100.0
2017-05-23 13:45:00,158.14,158.15,158.03,158.15,7750.0,139.6477,139.6565,139.5505,139.6565,7750.0
2017-05-23 13:50:00,158.14,158.22,158.11,158.14,3771.0,139.6477,139.7183,139.6212,139.6477,3771.0
2017-05-23 13:55:00,158.12,158.17,158.0,158.12,4747.0,139.63,139.6742,139.524,139.63,4747.0
2017-05-23 14:00:00,158.15,158.17,158.06,158.09,12880.0,139.6565,139.6742,139.577,139.6035,12880.0
2017-05-23 14:05:00,158.12,158.18,158.04,158.05,7543.0,139.63,139.683,139.5594,139.5682,7543.0
2017-05-23 14:10:00,158.08,158.18,157.99,158.0,16962.0,139.5947,139.683,139.5152,139.524,16962.0
2017-05-23 14:15:00,158.02,158.11,158.01,158.11,1755.0,139.5417,139.6212,139.5329,139.6212,1755.0
2017-05-23 14:20:00,158.05,158.14,157.98,158.14,8638.0,139.5682,139.6477,139.5064,139.6477,8638.0
2017-05-23 14:25:00,158.11,158.16,158.04,158.1,4910.0,139.6212,139.6653,139.5594,139.6124,4910.0
2017-05-23 14:30:00,158.09,158.21,158.02,158.02,6925.0,139.6035,139.7095,139.5417,139.5417,6925.0
2017-05-23 14:35:00,158.05,158.2,158.05,158.18,4238.0,139.5682,139.7007,139.5682,139.683,4238.0
2017-05-23 14:40:00,158.13,158.25,158.11,158.23,3300.0,139.6388,139.7448,139.6212,139.7272,3300.0
2017-05-23 14:45:00,158.2,158.31,158.2,158.24,10026.0,139.7007,139.7978,139.7007,139.736,10026.0
2017-05-23 14:50:00,158.2,158.28,158.11,158.18,6975.0,139.7007,139.7713,139.6212,139.683,6975.0
2017-05-23 14:55:00,158.17,158.27,158.16,158.27,3700.0,139.6742,139.7625,139.6653,139.7625,3700.0
2017-05-23 15:00:00,158.27,158.27,158.14,158.25,5872.0,139.7625,139.7625,139.6477,139.7448,5872.0
2017-05-23 15:05:00,158.23,158.24,158.13,158.21,3005.0,139.7272,139.736,139.6388,139.7095,3005.0
2017-05-23 15:10:00,158.22,158.24,158.09,158.14,6508.0,139.7183,139.736,139.6035,139.6477,6508.0
2017-05-23 15:15:00,158.16,158.19,158.05,158.17,13509.0,139.6653,139.6918,139.5682,139.6742,13509.0
2017-05-23 15:20:00,158.15,158.21,158.14,158.19,7689.0,139.6565,139.7095,139.6477,139.6918,7689.0
2017-05-23 15:25:00,158.19,158.32,158.18,158.25,21646.0,139.6918,139.8066,139.683,139.7448,21646.0
2017-05-23 15:30:00,158.25,158.32,158.19,158.25,18361.0,139.7448,139.8066,139.6918,139.7448,18361.0
2017-05-23 15:35:00,158.25,158.31,158.19,158.26,12323.0,139.7448,139.7978,139.6918,139.7536,12323.0
2017-05-23 15:40:00,158.27,158.27,158.07,158.13,14215.0,139.7625,139.7625,139.5859,139.6388,14215.0
2017-05-23 15:45:00,158.13,158.28,158.09,158.19,16275.0,139.6388,139.7713,139.6035,139.6918,16275.0
2017-05-23 15:50:00,158.21,158.24,158.12,158.12,29938.0,139.7095,139.736,139.63,139.63,29938.0
2017-05-23 15:55:00,158.14,158.15,158.0,158.06,53091.0,139.6477,139.6565,139.524,139.577,53091.0
2017-05-24 09:30:00,158.31,158.78,157.85,158.74,12694.0,139.7978,140.2128,139.3916,140.1775,12694.0
2017-05-24 09:35:00,158.76,158.93,158.65,158.71,4300.0,140.1952,140.3453,140.098,140.151,4300.0
2017-05-24 09:40:00,158.79,159.13,158.75,159.13,4610.0,140.2217,140.5219,140.1863,140.5219,4610.0
2017-05-24 09:45:00,159.26,159.44,159.07,159.44,11820.0,140.6367,140.7957,140.4689,140.7957,11820.0
2017-05-24 09:50:00,159.44,159.53,159.13,159.28,8879.0,140.7957,140.8751,140.5219,140.6544,8879.0
2017-05-24 09:55:00,159.19,159.49,159.19,159.49,3685.0,140.5749,140.8398,140.5749,140.8398,3685.0
2017-05-24 10:00:00,159.51,159.61,159.26,159.27,10350.0,140.8575,140.9458,140.6367,140.6455,10350.0
2017-05-24 10:05:00,159.31,159.79,159.22,159.75,17943.0,140.6809,141.1047,140.6014,141.0694,17943.0
2017-05-24 10:10:00,159.77,159.8,159.52,159.68,9525.0,141.0871,141.1136,140.8663,141.0076,9525.0
2017-05-24 10:15:00,159.65,159.82,159.27,159.77,18709.0,140.9811,141.1312,140.6455,141.0871,18709.0
2017-05-24 10:20:00,159.73,159.89,159.59,159.88,5800.0,141.0517,141.193,140.9281,141.1842,5800.0
2017-05-24 10:25:00,159.9,159.99,159.81,159.86,9161.0,141.2019,141.2813,141.1224,141.1665,9161.0
2017-05-24 10:30:00,159.83,160.26,159.83,160.09,18044.0,141.1401,141.5198,141.1401,141.3696,18044.0
2017-05-24 10:35:00,160.13,160.27,159.92,160.05,12539.0,141.405,141.5286,141.2195,141.3343,12539.0
2017-05-24 10:40:00,160.05,160.17,159.79,159.99,7753.0,141.3343,141.4403,141.1047,141.2813,7753.0
2017-05-24 10:45:00,160.01,160.08,159.93,159.94,6249.0,141.299,141.3608,141.2284,141.2372,6249.0
2017-05-24 10:50:00,159.9,160.03,159.87,159.99,23039.0,141.2019,141.3167,141.1754,141.2813,23039.0
2017-05-24 10:55:00,160.01,160.01,159.67,159.75,13094.0,141.299,141.299,140.9988,141.0694,13094.0
2017-05-24 11:00:00,159.68,159.86,159.43,159.52,6676.0,141.0076,141.1665,140.7868,140.8663,6676.0
2017-05-24 11:05:00,159.54,159.61,159.46,159.61,4799.0,140.884,140.9458,140.8133,140.9458,4799.0
2017-05-24 11:10:00,159.6,159.67,159.47,159.57,10238.0,140.9369,140.9988,140.8221,140.9105,10238.0
2017-05-24 11:15:00,159.52,159.55,159.43,159.45,7400.0,140.8663,140.8928,140.7868,140.8045,7400.0
2017-05-24 11:20:00,159.45,159.65,159.45,159.63,5558.0,140.8045,140.9811,140.8045,140.9634,5558.0
2017-05-24 11:25:00,159.5,159.54,159.37,159.48,7683.0,140.8486,140.884,140.7338,140.831,7683.0
2017-05-24 11:30:00,159.46,159.55,159.45,159.52,9032.0,140.8133,140.8928,140.8045,140.8663,9032.0
2017-05-24 11:35:00,159.49,159.6,159.48,159.6,12843.0,140.8398,140.9369,140.831,140.9369,12843.0
2017-05-24 11:40:00,159.56,159.61,159.5,159.61,7203.0,140.9016,140.9458,140.8486,140.9458,7203.0
2017-05-24 11:45:00,159.63,159.68,159.5,159.52,3950.0,140.9634,141.0076,140.8486,140.8663,3950.0
2017-05-24 11:50:00,159.5,159.7,159.44,159.45,26165.0,140.8486,141.0253,140.7957,140.8045,26165.0
2017-05-24 11:55:00,159.54,159.54,159.19,159.29,5814.0,140.884,140.884,140.5749,140.6632,5814.0
2017-05-24 12:00:00,159.28,159.47,159.22,159.32,6718.0,140.6544,140.8221,140.6014,140.6897,6718.0
2017-05-24 12:05:00,159.35,159.54,159.33,159.5,3780.0,140.7162,140.884,140.6985,140.8486,3780.0
2017-05-24 12:10:00,159.49,159.54,159.45,159.5,10296.0,140.8398,140.884,140.8045,140.8486,10296.0
2017-05-24 12:15:00,159.52,159.65,159.5,159.65,7116.0,140.8663,140.9811,140.8486,140.9811,7116.0
2017-05-24 12:20:00,159.65,159.94,159.63,159.86,6738.0,140.9811,141.2372,140.9634,141.1665,6738.0
2017-05-24 12:25:00,159.85,159.89,159.72,159.72,15900.0,141.1577,141.193,141.0429,141.0429,15900.0
2017-05-24 12:30:00,159.72,159.73,159.64,159.67,5309.0,141.0429,141.0517,140.9723,140.9988,5309.0
2017-05-24 12:35:00,159.66,159.67,159.48,159.58,7549.0,140.9899,140.9988,140.831,140.9193,7549.0
2017-05-24 12:40:00,159.58,159.58,159.48,159.58,4939.0,140.9193,140.9193,140.831,140.9193,4939.0
2017-05-24 12:45:00,159.53,159.6,159.49,159.53,7384.0,140.8751,140.9369,140.8398,140.8751,7384.0
2017-05-24 12:50:00,159.53,159.55,159.45,159.45,2900.0,140.8751,140.8928,140.8045,140.8045,2900.0
2017-05-24 12:55:00,159.49,159.51,159.29,159.36,4600.0,140.8398,140.8575,140.6632,140.725,4600.0
2017-05-24 13:00:00,159.34,159.34,159.1,159.26,7752.0,140.7074,140.7074,140.4954,140.6367,7752.0
2017-05-24 13:05:00,159.19,159.41,159.18,159.2,5344.0,140.5749,140.7692,140.5661,140.5837,5344.0
2017-05-24 13:10:00,159.21,159.26,159.21,159.24,4077.0,140.5926,140.6367,140.5926,140.619,4077.0
2017-05-24 13:15:00,159.22,159.32,159.19,159.21,7609.0,140.6014,140.6897,140.5749,140.5926,7609.0
2017-05-24 13:20:00,159.21,159.21,159.08,159.14,4730.0,140.5926,140.5926,140.4778,140.5307,4730.0
2017-05-24 13:25:00,159.11,159.28,159.11,159.28,5373.0,140.5042,140.6544,140.5042,140.6544,5373.0
2017-05-24 13:30:00,159.22,159.27,159.18,159.23,2104.0,140.6014,140.6455,140.5661,140.6102,2104.0
2017-05-24 13:35:00,159.26,159.28,159.21,159.26,2200.0,140.6367,140.6544,140.5926,140.6367,2200.0
2017-05-24 13:40:00,159.27,159.27,159.1,159.2,3900.0,140.6455,140.6455,140.4954,140.5837,3900.0
2017-05-24 13:45:00,159.21,159.22,159.07,159.14,3622.0,140.5926,140.6014,140.4689,140.5307,3622.0
2017-05-24 13:50:00,159.08,159.11,159.03,159.03,1500.0,140.4778,140.5042,140.4336,140.4336,1500.0
2017-05-24 13:55:00,159.06,159.15,159.02,159.02,7837.0,140.4601,140.5396,140.4248,140.4248,7837.0
2017-05-24 14:00:00,159.01,159.13,158.84,158.84,5651.0,140.4159,140.5219,140.2658,140.2658,5651.0
2017-05-24 14:05:00,158.88,159.11,158.88,159.1,4827.0,140.3011,140.5042,140.3011,140.4954,4827.0
2017-05-24 14:10:00,159.09,159.31,159.03,159.31,5364.0,140.4866,140.6809,140.4336,140.6809,5364.0
2017-05-24 14:15:00,159.29,159.38,159.29,159.35,4012.0,140.6632,140.7427,140.6632,140.7162,4012.0
2017-05-24 14:20:00,159.35,159.35,159.11,159.17,7749.0,140.7162,140.7162,140.5042,140.5572,7749.0
2017-05-24 14:25:00,159.14,159.33,159.13,159.22,5390.0,140.5307,140.6985,140.5219,140.6014,5390.0
2017-05-24 14:30:00,159.22,159.31,159.14,159.26,6942.0,140.6014,140.6809,140.5307,140.6367,6942.0
2017-05-24 14:35:00,159.26,159.32,159.16,159.21,6495.0,140.6367,140.6897,140.5484,140.5926,6495.0
2017-05-24 14:40:00,159.17,159.32,159.14,159.29,7427.0,140.5572,140.6897,140.5307,140.6632,7427.0
2017-05-24 14:45:00,159.31,159.46,159.31,159.36,58451.0,140.6809,140.8133,140.6809,140.725,58451.0
2017-05-24 14:50:00,159.35,159.35,159.19,159.22,4271.0,140.7162,140.7162,140.5749,140.6014,4271.0
2017-05-24 14:55:00,159.22,159.29,159.2,159.26,12057.0,140.6014,140.6632,140.5837,140.6367,12057.0
2017-05-24 15:00:00,159.26,159.27,159.11,159.16,12169.0,140.6367,140.6455,140.5042,140.5484,12169.0
2017-05-24 15:05:00,159.13,159.16,158.97,159.03,6860.0,140.5219,140.5484,140.3806,140.4336,6860.0
2017-05-24 15:10:00,159.02,159.15,158.93,159.12,10683.0,140.4248,140.5396,140.3453,140.5131,10683.0
2017-05-24 15:15:00,159.15,159.22,159.13,159.22,8286.0,140.5396,140.6014,140.5219,140.6014,8286.0
2017-05-24 15:20:00,159.24,159.38,159.21,159.31,8632.0,140.619,140.7427,140.5926,140.6809,8632.0
2017-05-24 15:25:00,159.31,159.42,159.3,159.35,10875.0,140.6809,140.778,140.672,140.7162,10875.0
2017-05-24 15:30:00,159.38,159.59,159.36,159.5,17194.0,140.7427,140.9281,140.725,140.8486,17194.0
2017-05-24 15:35:00,159.52,159.63,159.5,159.63,12233.0,140.8663,140.9634,140.8486,140.9634,12233.0
2017-05-24 15:40:00,159.59,159.63,159.57,159.57,14630.0,140.9281,140.9634,140.9105,140.9105,14630.0
2017-05-24 15:45:00,159.56,159.59,159.44,159.52,21280.0,140.9016,140.9281,140.7957,140.8663,21280.0
2017-05-24 15:50:00,159.52,159.66,159.51,159.55,18650.0,140.8663,140.9899,140.8575,140.8928,18650.0
2017-05-24 15:55:00,159.56,159.68,159.47,159.5,74001.0,140.9016,141.0076,140.8221,140.8486,74001.0
2017-05-25 09:30:00,159.86,160.49,159.81,160.15,25353.0,141.1665,141.7229,141.1224,141.4226,25353.0
2017-05-25 09:35:00,160.0,160.2,159.97,160.01,12475.0,141.2902,141.4668,141.2637,141.299,12475.0
2017-05-25 09:40:00,160.05,160.46,160.02,160.11,30238.0,141.3343,141.6964,141.3078,141.3873,30238.0
2017-05-25 09:45:00,160.1,160.31,160.0,160.06,10044.0,141.3785,141.5639,141.2902,141.3432,10044.0
2017-05-25 09:50:00,160.02,160.19,159.92,160.11,17486.0,141.3078,141.458,141.2195,141.3873,17486.0
2017-05-25 09:55:00,160.1,160.14,159.94,160.03,22533.0,141.3785,141.4138,141.2372,141.3167,22533.0
2017-05-25 10:00:00,160.05,160.2,160.0,160.08,11250.0,141.3343,141.4668,141.2902,141.3608,11250.0
2017-05-25 10:05:00,160.1,160.26,160.04,160.15,7984.0,141.3785,141.5198,141.3255,141.4226,7984.0
2017-05-25 10:10:00,160.15,160.36,160.05,160.12,15563.0,141.4226,141.6081,141.3343,141.3961,15563.0
2017-05-25 10:15:00,160.11,160.21,160.0,160.0,7780.0,141.3873,141.4756,141.2902,141.2902,7780.0
2017-05-25 10:20:00,160.03,160.09,159.9,159.97,15051.0,141.3167,141.3696,141.2019,141.2637,15051.0
2017-05-25 10:25:00,159.99,160.02,159.91,159.97,21236.0,141.2813,141.3078,141.2107,141.2637,21236.0
2017-05-25 10:30:00,159.99,160.11,159.95,160.11,14452.0,141.2813,141.3873,141.246,141.3873,14452.0
2017-05-25 10:35:00,160.11,160.11,159.7,159.9,21315.0,141.3873,141.3873,141.0253,141.2019,21315.0
2017-05-25 10:40:00,159.88,159.92,159.73,159.82,5425.0,141.1842,141.2195,141.0517,141.1312,5425.0
2017-05-25 10:45:00,159.82,160.01,159.82,159.9,5130.0,141.1312,141.299,141.1312,141.2019,5130.0
2017-05-25 10:50:00,159.9,159.96,159.84,159.92,5169.0,141.2019,141.2549,141.1489,141.2195,5169.0
2017-05-25 10:55:00,159.92,159.92,159.72,159.72,4314.0,141.2195,141.2195,141.0429,141.0429,4314.0
2017-05-25 11:00:00,159.73,159.9,159.72,159.85,5352.0,141.0517,141.2019,141.0429,141.1577,5352.0
2017-05-25 11:05:00,159.86,159.96,159.79,159.93,4000.0,141.1665,141.2549,141.1047,141.2284,4000.0
2017-05-25 11:10:00,159.91,159.97,159.57,159.61,7304.0,141.2107,141.2637,140.9105,140.9458,7304.0
2017-05-25 11:15:00,159.64,159.84,159.6,159.75,14030.0,140.9723,141.1489,140.9369,141.0694,14030.0
2017-05-25 11:20:00,159.71,159.84,159.36,159.41,8681.0,141.0341,141.1489,140.725,140.7692,8681.0
2017-05-25 11:25:00,159.42,159.57,159.39,159.57,1750.0,140.778,140.9105,140.7515,140.9105,1750.0
2017-05-25 11:30:00,159.53,159.61,159.35,159.4,6223.0,140.8751,140.9458,140.7162,140.7603,6223.0
2017-05-25 11:35:00,159.37,159.4,159.26,159.31,12526.0,140.7338,140.7603,140.6367,140.6809,12526.0
2017-05-25 11:40:00,159.28,159.29,158.98,159.06,12475.0,140.6544,140.6632,140.3894,140.4601,12475.0
2017-05-25 11:45:00,159.02,159.2,158.94,159.2,4500.0,140.4248,140.5837,140.3541,140.5837,4500.0
2017-05-25 11:50:00,159.16,159.16,158.98,159.04,1504.0,140.5484,140.5484,140.3894,140.4424,1504.0
2017-05-25 11:55:00,159.01,159.07,158.91,158.92,11239.0,140.4159,140.4689,140.3276,140.3365,11239.0
2017-05-25 12:00:00,158.93,159.03,158.86,158.91,8968.0,140.3453,140.4336,140.2835,140.3276,8968.0
2017-05-25 12:05:00,158.87,158.93,158.76,158.78,3368.0,140.2923,140.3453,140.1952,140.2128,3368.0
2017-05-25 12:10:00,158.76,158.76,158.51,158.57,3854.0,140.1952,140.1952,139.9744,140.0274,3854.0
2017-05-25 12:15:00,158.5,158.55,158.36,158.52,3398.0,139.9656,140.0097,139.8419,139.9832,3398.0
2017-05-25 12:20:00,158.49,158.79,158.49,158.79,12371.0,139.9567,140.2217,139.9567,140.2217,12371.0
2017-05-25 12:25:00,158.74,158.77,158.59,158.63,3302.0,140.1775,140.204,140.0451,140.0804,3302.0
2017-05-25 12:30:00,158.65,158.9,158.65,158.88,3821.0,140.098,140.3188,140.098,140.3011,3821.0
2017-05-25 12:35:00,158.92,159.08,158.92,158.97,6601.0,140.3365,140.4778,140.3365,140.3806,6601.0
2017-05-25 12:40:00,158.99,159.06,158.91,159.02,4144.0,140.3983,140.4601,140.3276,140.4248,4144.0
2017-05-25 12:45:00,158.96,159.06,158.95,159.05,2587.0,140.3718,140.4601,140.363,140.4513,2587.0
2017-05-25 12:50:00,158.99,159.07,158.94,158.99,2853.0,140.3983,140.4689,140.3541,140.3983,2853.0
2017-05-25 12:55:00,158.98,158.98,158.85,158.94,4527.0,140.3894,140.3894,140.2746,140.3541,4527.0
2017-05-25 13:00:00,158.91,158.95,158.88,158.93,4045.0,140.3276,140.363,140.3011,140.3453,4045.0
2017-05-25 13:05:00,158.93,159.05,158.88,158.92,13462.0,140.3453,140.4513,140.3011,140.3365,13462.0
2017-05-25 13:10:00,158.91,159.0,158.88,158.89,8407.0,140.3276,140.4071,140.3011,140.31,8407.0
2017-05-25 13:15:00,158.9,159.02,158.88,159.02,5884.0,140.3188,140.4248,140.3011,140.4248,5884.0
2017-05-25 13:20:00,158.92,159.01,158.92,158.97,3038.0,140.3365,140.4159,140.3365,140.3806,3038.0
2017-05-25 13:25:00,158.89,158.98,158.88,158.9,3886.0,140.31,140.3894,140.3011,140.3188,3886.0
2017-05-25 13:30:00,158.88,158.93,158.66,158.66,6309.0,140.3011,140.3453,140.1069,140.1069,6309.0
2017-05-25 13:35:00,158.72,158.79,158.65,158.68,3601.0,140.1599,140.2217,140.098,140.1245,3601.0
2017-05-25 13:40:00,158.71,158.8,158.71,158.74,2585.0,140.151,140.2305,140.151,140.1775,2585.0
2017-05-25 13:45:00,158.72,158.75,158.64,158.69,3452.0,140.1599,140.1863,140.0892,140.1334,3452.0
2017-05-25 13:50:00,158.69,158.77,158.69,158.77,3500.0,140.1334,140.204,140.1334,140.204,3500.0
2017-05-25 13:55:00,158.79,158.87,158.75,158.87,6700.0,140.2217,140.2923,140.1863,140.2923,6700.0
2017-05-25 14:00:00,158.87,159.02,158.82,159.01,37331.0,140.2923,140.4248,140.2482,140.4159,37331.0
2017-05-25 14:05:00,158.97,159.05,158.93,159.02,4700.0,140.3806,140.4513,140.3453,140.4248,4700.0
2017-05-25 14:10:00,159.04,159.04,158.88,158.9,1200.0,140.4424,140.4424,140.3011,140.3188,1200.0
2017-05-25 14:15:00,158.9,159.1,158.88,159.03,4802.0,140.3188,140.4954,140.3011,140.4336,4802.0
2017-05-25 14:20:00,159.03,159.28,159.03,159.18,3741.0,140.4336,140.6544,140.4336,140.5661,3741.0
2017-05-25 14:25:00,159.17,159.2,159.07,159.1,2823.0,140.5572,140.5837,140.4689,140.4954,2823.0
2017-05-25 14:30:00,159.09,159.11,158.96,159.11,2402.0,140.4866,140.5042,140.3718,140.5042,2402.0
2017-05-25 14:35:00,159.11,159.25,159.11,159.23,4305.0,140.5042,140.6279,140.5042,140.6102,4305.0
2017-05-25 14:40:00,159.25,159.35,159.19,159.19,4402.0,140.6279,140.7162,140.5749,140.5749,4402.0
2017-05-25 14:45:00,159.18,159.27,159.17,159.19,3714.0,140.5661,140.6455,140.5572,140.5749,3714.0
2017-05-25 14:50:00,159.14,159.16,159.01,159.09,3600.0,140.5307,140.5484,140.4159,140.4866,3600.0
2017-05-25 14:55:00,159.08,159.17,159.08,159.11,1700.0,140.4778,140.5572,140.4778,140.5042,1700.0
2017-05-25 15:00:00,159.1,159.27,159.09,159.27,4950.0,140.4954,140.6455,140.4866,140.6455,4950.0
2017-05-25 15:05:00,159.23,159.23,159.09,159.14,1872.0,140.6102,140.6102,140.4866,140.5307,1872.0
2017-05-25 15:10:00,159.15,159.25,159.14,159.25,5880.0,140.5396,140.6279,140.5307,140.6279,5880.0
2017-05-25 15:15:00,159.25,159.26,159.16,159.19,4028.0,140.6279,140.6367,140.5484,140.5749,4028.0
2017-05-25 15:20:00,159.17,159.17,159.06,159.13,4389.0,140.5572,140.5572,140.4601,140.5219,4389.0
2017-05-25 15:25:00,159.12,159.17,159.0,159.0,3500.0,140.5131,140.5572,140.4071,140.4071,3500.0
2017-05-25 15:30:00,159.01,159.05,158.96,159.02,8701.0,140.4159,140.4513,140.3718,140.4248,8701.0
2017-05-25 15:35:00,159.03,159.04,158.89,158.98,9469.0,140.4336,140.4424,140.31,140.3894,9469.0
2017-05-25 15:40:00,158.97,159.0,158.91,158.91,7740.0,140.3806,140.4071,140.3276,140.3276,7740.0
2017-05-25 15:45:00,158.91,159.24,158.87,159.07,17363.0,140.3276,140.619,140.2923,140.4689,17363.0
2017-05-25 15:50:00,159.07,159.07,158.88,158.97,24351.0,140.4689,140.4689,140.3011,140.3806,24351.0
2017-05-25 15:55:00,158.98,159.16,158.96,159.03,27706.0,140.3894,140.5484,140.3718,140.4336,27706.0
2017-05-26 09:30:00,159.04,159.48,158.55,159.48,8359.0,140.4424,140.831,140.0097,140.831,8359.0
2017-05-26 09:35:00,159.33,159.33,158.93,159.11,4107.0,140.6985,140.6985,140.3453,140.5042,4107.0
2017-05-26 09:40:00,159.02,159.07,158.77,159.03,6938.0,140.4248,140.4689,140.204,140.4336,6938.0
2017-05-26 09:45:00,159.02,159.16,159.02,159.09,2800.0,140.4248,140.5484,140.4248,140.4866,2800.0
2017-05-26 09:50:00,159.25,159.61,159.11,159.61,1900.0,140.6279,140.9458,140.5042,140.9458,1900.0
2017-05-26 09:55:00,159.47,159.55,159.24,159.45,6111.0,140.8221,140.8928,140.619,140.8045,6111.0
2017-05-26 10:00:00,159.47,159.54,159.35,159.39,5344.0,140.8221,140.884,140.7162,140.7515,5344.0
2017-05-26 10:05:00,159.28,159.28,159.04,159.04,2213.0,140.6544,140.6544,140.4424,140.4424,2213.0
2017-05-26 10:10:00,159.01,159.18,158.95,159.18,10574.0,140.4159,140.5661,140.363,140.5661,10574.0
2017-05-26 10:15:00,159.09,159.23,158.95,159.23,3804.0,140.4866,140.6102,140.363,140.6102,3804.0
2017-05-26 10:20:00,159.23,159.27,158.96,159.2,3000.0,140.6102,140.6455,140.3718,140.5837,3000.0
2017-05-26 10:25:00,159.11,159.19,159.09,159.09,2053.0,140.5042,140.5749,140.4866,140.4866,2053.0
2017-05-26 10:30:00,159.17,159.25,158.77,158.93,5281.0,140.5572,140.6279,140.204,140.3453,5281.0
2017-05-26 10:35:00,158.97,159.19,158.97,159.17,1900.0,140.3806,140.5749,140.3806,140.5572,1900.0
2017-05-26 10:40:00,159.2,159.21,159.05,159.05,2946.0,140.5837,140.5926,140.4513,140.4513,2946.0
2017-05-26 10:45:00,159.0,159.0,158.91,158.93,2602.0,140.4071,140.4071,140.3276,140.3453,2602.0
2017-05-26 10:50:00,158.93,159.09,158.87,159.08,4945.0,140.3453,140.4866,140.2923,140.4778,4945.0
2017-05-26 10:55:00,159.05,159.05,158.87,158.87,4167.0,140.4513,140.4513,140.2923,140.2923,4167.0
2017-05-26 11:00:00,158.88,159.06,158.88,159.03,3201.0,140.3011,140.4601,140.3011,140.4336,3201.0
2017-05-26 11:05:00,159.04,159.17,159.04,159.08,2400.0,140.4424,140.5572,140.4424,140.4778,2400.0
2017-05-26 11:10:00,159.1,159.12,158.95,158.95,2772.0,140.4954,140.5131,140.363,140.363,2772.0
2017-05-26 11:15:00,158.97,159.06,158.96,158.99,2445.0,140.3806,140.4601,140.3718,140.3983,2445.0
2017-05-26 11:20:00,158.95,159.06,158.95,159.06,2958.0,140.363,140.4601,140.363,140.4601,2958.0
2017-05-26 11:25:00,159.1,159.1,158.99,158.99,900.0,140.4954,140.4954,140.3983,140.3983,900.0
2017-05-26 11:30:00,159.07,159.12,159.01,159.04,4461.0,140.4689,140.5131,140.4159,140.4424,4461.0
2017-05-26 11:35:00,158.98,158.98,158.75,158.8,4855.0,140.3894,140.3894,140.1863,140.2305,4855.0
2017-05-26 11:40:00,158.82,158.97,158.77,158.97,3100.0,140.2482,140.3806,140.204,140.3806,3100.0
2017-05-26 11:45:00,158.97,159.14,158.97,159.1,3773.0,140.3806,140.5307,140.3806,140.4954,3773.0
2017-05-26 11:50:00,159.09,159.11,158.95,159.01,8957.0,140.4866,140.5042,140.363,140.4159,8957.0
2017-05-26 11:55:00,158.99,159.02,158.94,158.95,3599.0,140.3983,140.4248,140.3541,140.363,3599.0
2017-05-26 12:00:00,158.99,159.11,158.99,159.11,4735.0,140.3983,140.5042,140.3983,140.5042,4735.0
2017-05-26 12:05:00,159.13,159.16,159.05,159.06,4108.0,140.5219,140.5484,140.4513,140.4601,4108.0
2017-05-26 12:10:00,159.11,159.22,159.11,159.22,1600.0,140.5042,140.6014,140.5042,140.6014,1600.0
2017-05-26 12:15:00,159.2,159.22,159.14,159.19,3601.0,140.5837,140.6014,140.5307,140.5749,3601.0
2017-05-26 12:20:00,159.2,159.2,159.12,159.12,2564.0,140.5837,140.5837,140.5131,140.5131,2564.0
2017-05-26 12:25:00,159.09,159.13,159.05,159.09,3017.0,140.4866,140.5219,140.4513,140.4866,3017.0
2017-05-26 12:30:00,159.06,159.07,159.03,159.07,1600.0,140.4601,140.4689,140.4336,140.4689,1600.0
2017-05-26 12:35:00,159.07,159.16,159.07,159.14,2005.0,140.4689,140.5484,140.4689,140.5307,2005.0
2017-05-26 12:40:00,159.1,159.2,159.1,159.18,3925.0,140.4954,140.5837,140.4954,140.5661,3925.0
2017-05-26 12:45:00,159.17,159.17,159.11,159.11,4553.0,140.5572,140.5572,140.5042,140.5042,4553.0
2017-05-26 12:50:00,159.13,159.16,159.12,159.16,3961.0,140.5219,140.5484,140.5131,140.5484,3961.0
2017-05-26 12:55:00,159.17,159.18,159.11,159.16,2700.0,140.5572,140.5661,140.5042,140.5484,2700.0
2017-05-26 13:00:00,159.16,159.16,159.05,159.07,2528.0,140.5484,140.5484,140.4513,140.4689,2528.0
2017-05-26 13:05:00,159.05,159.13,159.05,159.13,1400.0,140.4513,140.5219,140.4513,140.5219,1400.0
2017-05-26 13:10:00,159.14,159.21,159.13,159.17,2457.0,140.5307,140.5926,140.5219,140.5572,2457.0
2017-05-26 13:15:00,159.21,159.22,158.98,159.04,3917.0,140.5926,140.6014,140.3894,140.4424,3917.0
2017-05-26 13:20:00,159.02,159.04,158.85,158.97,4802.0,140.4248,140.4424,140.2746,140.3806,4802.0
2017-05-26 13:25:00,159.01,159.07,158.99,159.07,2772.0,140.4159,140.4689,140.3983,140.4689,2772.0
2017-05-26 13:30:00,159.03,159.13,159.03,159.07,1500.0,140.4336,140.5219,140.4336,140.4689,1500.0
2017-05-26 13:35:00,159.06,159.13,159.02,159.13,4386.0,140.4601,140.5219,140.4248,140.5219,4386.0
2017-05-26 13:40:00,159.1,159.12,159.02,159.12,6000.0,140.4954,140.5131,140.4248,140.5131,6000.0
2017-05-26 13:45:00,159.16,159.17,159.1,159.13,4202.0,140.5484,140.5572,140.4954,140.5219,4202.0
2017-05-26 13:50:00,159.11,159.19,159.11,159.17,2403.0,140.5042,140.5749,140.5042,140.5572,2403.0
2017-05-26 13:55:00,159.14,159.2,159.14,159.15,2151.0,140.5307,140.5837,140.5307,140.5396,2151.0
2017-05-26 14:00:00,159.14,159.4,159.14,159.4,15131.0,140.5307,140.7603,140.5307,140.7603,15131.0
2017-05-26 14:05:00,159.37,159.43,159.33,159.43,3164.0,140.7338,140.7868,140.6985,140.7868,3164.0
2017-05-26 14:10:00,159.42,159.45,159.38,159.38,2656.0,140.778,140.8045,140.7427,140.7427,2656.0
2017-05-26 14:15:00,159.39,159.41,159.31,159.41,1800.0,140.7515,140.7692,140.6809,140.7692,1800.0
2017-05-26 14:20:00,159.4,159.44,159.34,159.35,5013.0,140.7603,140.7957,140.7074,140.7162,5013.0
2017-05-26 14:25:00,159.37,159.46,159.37,159.46,2711.0,140.7338,140.8133,140.7338,140.8133,2711.0
2017-05-26 14:30:00,159.44,159.46,159.23,159.24,3570.0,140.7957,140.8133,140.6102,140.619,3570.0
2017-05-26 14:35:00,159.25,159.28,159.25,159.27,1700.0,140.6279,140.6544,140.6279,140.6455,1700.0
2017-05-26 14:40:00,159.28,159.29,159.24,159.25,2400.0,140.6544,140.6632,140.619,140.6279,2400.0
2017-05-26 14:45:00,159.26,159.27,159.21,159.27,3805.0,140.6367,140.6455,140.5926,140.6455,3805.0
2017-05-26 14:50:00,159.25,159.27,159.18,159.19,2574.0,140.6279,140.6455,140.5661,140.5749,2574.0
2017-05-26 14:55:00,159.24,159.3,159.23,159.24,4500.0,140.619,140.672,140.6102,140.619,4500.0
2017-05-26 15:00:00,159.21,159.32,159.21,159.32,3902.0,140.5926,140.6897,140.5926,140.6897,3902.0
2017-05-26 15:05:00,159.31,159.31,159.08,159.09,4601.0,140.6809,140.6809,140.4778,140.4866,4601.0
2017-05-26 15:10:00,159.11,159.27,159.11,159.27,3922.0,140.5042,140.6455,140.5042,140.6455,3922.0
2017-05-26 15:15:00,159.26,159.29,159.19,159.2,3800.0,140.6367,140.6632,140.5749,140.5837,3800.0
2017-05-26 15:20:00,159.2,159.23,159.1,159.15,3704.0,140.5837,140.6102,140.4954,140.5396,3704.0
2017-05-26 15:25:00,159.14,159.26,159.14,159.23,2903.0,140.5307,140.6367,140.5307,140.6102,2903.0
2017-05-26 15:30:00,159.23,159.27,159.21,159.23,5858.0,140.6102,140.6455,140.5926,140.6102,5858.0
2017-05-26 15:35:00,159.23,159.23,159.13,159.13,7779.0,140.6102,140.6102,140.5219,140.5219,7779.0
2017-05-26 15:40:00,159.08,159.22,159.08,159.22,7821.0,140.4778,140.6014,140.4778,140.6014,7821.0
2017-05-26 15:45:00,159.28,159.33,159.22,159.31,12705.0,140.6544,140.6985,140.6014,140.6809,12705.0
2017-05-26 15:50:00,159.28,159.31,159.24,159.29,11842.0,140.6544,140.6809,140.619,140.6632,11842.0
2017-05-26 15:55:00,159.27,159.28,159.08,159.24,20673.0,140.6455,140.6544,140.4778,140.619,20673.0
2017-05-30 09:30:00,158.38,159.03,158.38,158.48,8114.0,139.8596,140.4336,139.8596,139.9479,8114.0
2017-05-30 09:35:00,158.65,158.99,158.57,158.64,6570.0,140.098,140.3983,140.0274,140.0892,6570.0
2017-05-30 09:40:00,158.51,158.81,158.48,158.75,2300.0,139.9744,140.2393,139.9479,140.1863,2300.0
2017-05-30 09:45:00,158.81,159.03,158.74,158.86,6116.0,140.2393,140.4336,140.1775,140.2835,6116.0
2017-05-30 09:50:00,158.92,158.92,158.65,158.68,9178.0,140.3365,140.3365,140.098,140.1245,9178.0
2017-05-30 09:55:00,158.61,158.61,158.45,158.47,7222.0,140.0627,140.0627,139.9214,139.9391,7222.0
2017-05-30 10:00:00,158.39,158.47,158.23,158.25,16678.0,139.8684,139.9391,139.7272,139.7448,16678.0
2017-05-30 10:05:00,158.41,158.47,158.21,158.25,3643.0,139.8861,139.9391,139.7095,139.7448,3643.0
2017-05-30 10:10:00,158.22,158.29,158.07,158.24,8422.0,139.7183,139.7801,139.5859,139.736,8422.0
2017-05-30 10:15:00,158.28,158.29,158.13,158.24,2754.0,139.7713,139.7801,139.6388,139.736,2754.0
2017-05-30 10:20:00,158.27,158.61,158.27,158.41,8741.0,139.7625,140.0627,139.7625,139.8861,8741.0
2017-05-30 10:25:00,158.41,158.51,158.21,158.25,6700.0,139.8861,139.9744,139.7095,139.7448,6700.0
2017-05-30 10:30:00,158.25,158.63,158.2,158.63,4766.0,139.7448,140.0804,139.7007,140.0804,4766.0
2017-05-30 10:35:00,158.65,158.9,158.65,158.9,4264.0,140.098,140.3188,140.098,140.3188,4264.0
2017-05-30 10:40:00,158.95,159.0,158.92,158.98,2200.0,140.363,140.4071,140.3365,140.3894,2200.0
2017-05-30 10:45:00,158.91,158.91,158.67,158.75,3500.0,140.3276,140.3276,140.1157,140.1863,3500.0
2017-05-30 10:50:00,158.78,158.87,158.77,158.77,2300.0,140.2128,140.2923,140.204,140.204,2300.0
2017-05-30 10:55:00,158.85,158.87,158.76,158.83,3551.0,140.2746,140.2923,140.1952,140.257,3551.0
2017-05-30 11:00:00,158.78,158.91,158.77,158.87,4900.0,140.2128,140.3276,140.204,140.2923,4900.0
2017-05-30 11:05:00,158.88,158.91,158.79,158.83,2871.0,140.3011,140.3276,140.2217,140.257,2871.0
2017-05-30 11:10:00,158.79,158.84,158.69,158.79,9100.0,140.2217,140.2658,140.1334,140.2217,9100.0
2017-05-30 11:15:00,158.81,158.88,158.79,158.8,2400.0,140.2393,140.3011,140.2217,140.2305,2400.0
2017-05-30 11:20:00,158.88,158.93,158.52,158.62,6017.0,140.3011,140.3453,139.9832,140.0715,6017.0
2017-05-30 11:25:00,158.69,158.88,158.64,158.66,5230.0,140.1334,140.3011,140.0892,140.1069,5230.0
2017-05-30 11:30:00,158.71,158.92,158.71,158.81,2600.0,140.151,140.3365,140.151,140.2393,2600.0
2017-05-30 11:35:00,158.89,158.9,158.74,158.76,3139.0,140.31,140.3188,140.1775,140.1952,3139.0
2017-05-30 11:40:00,158.75,158.79,158.51,158.52,2665.0,140.1863,140.2217,139.9744,139.9832,2665.0
2017-05-30 11:45:00,158.66,158.79,158.57,158.61,7832.0,140.1069,140.2217,140.0274,140.0627,7832.0
2017-05-30 11:50:00,158.62,158.74,158.47,158.55,4000.0,140.0715,140.1775,139.9391,140.0097,4000.0
2017-05-30 11:55:00,158.49,158.6,158.49,158.6,2315.0,139.9567,140.0539,139.9567,140.0539,2315.0
2017-05-30 12:00:00,158.64,158.67,158.57,158.64,10600.0,140.0892,140.1157,140.0274,140.0892,10600.0
2017-05-30 12:05:00,158.67,158.74,158.44,158.58,5236.0,140.1157,140.1775,139.9126,140.0362,5236.0
2017-05-30 12:10:00,158.62,158.64,158.54,158.56,1150.0,140.0715,140.0892,140.0009,140.0186,1150.0
2017-05-30 12:15:00,158.6,158.6,158.46,158.59,2200.0,140.0539,140.0539,139.9303,140.0451,2200.0
2017-05-30 12:20:00,158.56,158.68,158.47,158.67,4212.0,140.0186,140.1245,139.9391,140.1157,4212.0
2017-05-30 12:25:00,158.69,158.69,158.52,158.69,2215.0,140.1334,140.1334,139.9832,140.1334,2215.0
2017-05-30 12:30:00,158.72,158.74,158.65,158.65,2040.0,140.1599,140.1775,140.098,140.098,2040.0
2017-05-30 12:35:00,158.7,158.83,158.64,158.83,3000.0,140.1422,140.257,140.0892,140.257,3000.0
2017-05-30 12:40:00,158.74,158.81,158.67,158.73,1791.0,140.1775,140.2393,140.1157,140.1687,1791.0
2017-05-30 12:45:00,158.75,158.83,158.75,158.8,900.0,140.1863,140.257,140.1863,140.2305,900.0
2017-05-30 12:50:00,158.77,158.91,158.71,158.71,1300.0,140.204,140.3276,140.151,140.151,1300.0
2017-05-30 12:55:00,158.8,158.89,158.7,158.89,800.0,140.2305,140.31,140.1422,140.31,800.0
2017-05-30 13:00:00,158.89,158.9,158.77,158.81,2241.0,140.31,140.3188,140.204,140.2393,2241.0
2017-05-30 13:05:00,158.85,158.9,158.77,158.85,2898.0,140.2746,140.3188,140.204,140.2746,2898.0
2017-05-30 13:10:00,158.92,159.01,158.86,158.9,3100.0,140.3365,140.4159,140.2835,140.3188,3100.0
2017-05-30 13:15:00,158.97,158.97,158.91,158.91,1600.0,140.3806,140.3806,140.3276,140.3276,1600.0
2017-05-30 13:20:00,158.92,158.99,158.92,158.96,1500.0,140.3365,140.3983,140.3365,140.3718,1500.0
2017-05-30 13:25:00,158.91,159.06,158.91,159.0,1900.0,140.3276,140.4601,140.3276,140.4071,1900.0
2017-05-30 13:30:00,159.03,159.13,159.0,159.12,2005.0,140.4336,140.5219,140.4071,140.5131,2005.0
2017-05-30 13:35:00,159.12,159.17,159.1,159.13,3881.0,140.5131,140.5572,140.4954,140.5219,3881.0
2017-05-30 13:40:00,159.08,159.09,158.96,158.96,2200.0,140.4778,140.4866,140.3718,140.3718,2200.0
2017-05-30 13:45:00,159.01,159.08,158.91,158.93,3598.0,140.4159,140.4778,140.3276,140.3453,3598.0
2017-05-30 13:50:00,158.98,158.98,158.81,158.81,4060.0,140.3894,140.3894,140.2393,140.2393,4060.0
2017-05-30 13:55:00,158.86,158.9,158.81,158.89,3600.0,140.2835,140.3188,140.2393,140.31,3600.0
2017-05-30 14:00:00,158.9,158.95,158.84,158.92,3200.0,140.3188,140.363,140.2658,140.3365,3200.0
2017-05-30 14:05:00,158.93,159.04,158.88,159.04,2400.0,140.3453,140.4424,140.3011,140.4424,2400.0
2017-05-30 14:10:00,159.02,159.03,158.97,158.99,4931.0,140.4248,140.4336,140.3806,140.3983,4931.0
2017-05-30 14:15:00,159.01,159.09,159.01,159.06,2940.0,140.4159,140.4866,140.4159,140.4601,2940.0
2017-05-30 14:20:00,159.06,159.18,159.03,159.18,4792.0,140.4601,140.5661,140.4336,140.5661,4792.0
2017-05-30 14:25:00,159.19,159.24,159.1,159.11,9385.0,140.5749,140.619,140.4954,140.5042,9385.0
2017-05-30 14:30:00,159.13,159.18,159.1,159.13,7819.0,140.5219,140.5661,140.4954,140.5219,7819.0
2017-05-30 14:35:00,159.13,159.15,158.96,159.01,5900.0,140.5219,140.5396,140.3718,140.4159,5900.0
2017-05-30 14:40:00,159.05,159.08,158.95,158.96,4108.0,140.4513,140.4778,140.363,140.3718,4108.0
2017-05-30 14:45:00,158.96,159.08,158.96,159.02,4600.0,140.3718,140.4778,140.3718,140.4248,4600.0
2017-05-30 14:50:00,159.05,159.14,159.02,159.12,7606.0,140.4513,140.5307,140.4248,140.5131,7606.0
2017-05-30 14:55:00,159.13,159.17,159.08,159.16,4188.0,140.5219,140.5572,140.4778,140.5484,4188.0
2017-05-30 15:00:00,159.17,159.35,159.14,159.14,9332.0,140.5572,140.7162,140.5307,140.5307,9332.0
2017-05-30 15:05:00,159.17,159.19,159.08,159.08,5717.0,140.5572,140.5749,140.4778,140.4778,5717.0
2017-05-30 15:10:00,159.07,159.26,159.05,159.2,18768.0,140.4689,140.6367,140.4513,140.5837,18768.0
2017-05-30 15:15:00,159.22,159.33,159.18,159.26,22906.0,140.6014,140.6985,140.5661,140.6367,22906.0
2017-05-30 15:20:00,159.22,159.22,159.15,159.2,7800.0,140.6014,140.6014,140.5396,140.5837,7800.0
2017-05-30 15:25:00,159.21,159.27,159.18,159.25,10966.0,140.5926,140.6455,140.5661,140.6279,10966.0
2017-05-30 15:30:00,159.27,159.39,159.24,159.39,8562.0,140.6455,140.7515,140.619,140.7515,8562.0
2017-05-30 15:35:00,159.38,159.45,159.32,159.45,16591.0,140.7427,140.8045,140.6897,140.8045,16591.0
2017-05-30 15:40:00,159.43,159.61,159.43,159.61,12186.0,140.7868,140.9458,140.7868,140.9458,12186.0
2017-05-30 15:45:00,159.6,159.64,159.52,159.61,20603.0,140.9369,140.9723,140.8663,140.9458,20603.0
2017-05-30 15:50:00,159.62,159.64,159.47,159.48,21431.0,140.9546,140.9723,140.8221,140.831,21431.0
2017-05-30 15:55:00,159.48,159.5,159.33,159.37,30232.0,140.831,140.8486,140.6985,140.7338,30232.0
2017-05-31 09:30:00,159.36,159.43,159.12,159.12,6043.0,140.725,140.7868,140.5131,140.5131,6043.0
2017-05-31 09:35:00,159.03,159.24,158.54,158.98,3250.0,140.4336,140.619,140.0009,140.3894,3250.0
2017-05-31 09:40:00,158.69,158.69,158.45,158.63,1065.0,140.1334,140.1334,139.9214,140.0804,1065.0
2017-05-31 09:45:00,158.73,158.87,157.69,157.72,16580.0,140.1687,140.2923,139.2503,139.2768,16580.0
2017-05-31 09:50:00,157.79,158.37,157.79,158.25,16482.0,139.3386,139.8508,139.3386,139.7448,16482.0
2017-05-31 09:55:00,158.29,158.35,157.96,157.98,6201.0,139.7801,139.8331,139.4887,139.5064,6201.0
2017-05-31 10:00:00,157.99,158.07,157.76,157.76,2821.0,139.5152,139.5859,139.3121,139.3121,2821.0
2017-05-31 10:05:00,157.73,157.83,157.18,157.37,14184.0,139.2856,139.3739,138.7999,138.9677,14184.0
2017-05-31 10:10:00,157.35,157.37,157.01,157.3,25067.0,138.9501,138.9677,138.6498,138.9059,25067.0
2017-05-31 10:15:00,157.45,157.56,157.07,157.1,20552.0,139.0384,139.1355,138.7028,138.7293,20552.0
2017-05-31 10:20:00,157.09,157.2,156.86,157.03,23762.0,138.7205,138.8176,138.5174,138.6675,23762.0
2017-05-31 10:25:00,157.0,157.3,156.95,157.23,12339.0,138.641,138.9059,138.5968,138.8441,12339.0
2017-05-31 10:30:00,157.28,157.66,157.28,157.53,7311.0,138.8882,139.2238,138.8882,139.109,7311.0
2017-05-31 10:35:00,157.49,157.59,157.44,157.5,5236.0,139.0737,139.162,139.0295,139.0825,5236.0
2017-05-31 10:40:00,157.49,157.75,157.45,157.59,6248.0,139.0737,139.3033,139.0384,139.162,6248.0
2017-05-31 10:45:00,157.58,157.58,157.37,157.47,4700.0,139.1532,139.1532,138.9677,139.056,4700.0
2017-05-31 10:50:00,157.48,157.53,157.44,157.49,2560.0,139.0649,139.109,139.0295,139.0737,2560.0
2017-05-31 10:55:00,157.49,157.58,157.43,157.58,2790.0,139.0737,139.1532,139.0207,139.1532,2790.0
2017-05-31 11:00:00,157.54,157.57,157.46,157.51,4930.0,139.1178,139.1443,139.0472,139.0913,4930.0
2017-05-31 11:05:00,157.45,157.55,157.41,157.5,3810.0,139.0384,139.1267,139.003,139.0825,3810.0
2017-05-31 11:10:00,157.49,157.5,157.31,157.34,1945.0,139.0737,139.0825,138.9147,138.9412,1945.0
2017-05-31 11:15:00,157.32,157.45,157.17,157.41,4513.0,138.9236,139.0384,138.7911,139.003,4513.0
2017-05-31 11:20:00,157.48,157.68,157.48,157.61,6897.0,139.0649,139.2415,139.0649,139.1797,6897.0
2017-05-31 11:25:00,157.59,157.59,157.3,157.42,5350.0,139.162,139.162,138.9059,139.0119,5350.0
2017-05-31 11:30:00,157.33,157.57,157.33,157.39,5224.0,138.9324,139.1443,138.9324,138.9854,5224.0
2017-05-31 11:35:00,157.34,157.59,157.31,157.31,5605.0,138.9412,139.162,138.9147,138.9147,5605.0
2017-05-31 11:40:00,157.39,157.55,157.34,157.37,3553.0,138.9854,139.1267,138.9412,138.9677,3553.0
2017-05-31 11:45:00,157.33,157.56,157.27,157.49,5217.0,138.9324,139.1355,138.8794,139.0737,5217.0
2017-05-31 11:50:00,157.52,157.86,157.52,157.86,6908.0,139.1002,139.4004,139.1002,139.4004,6908.0
2017-05-31 11:55:00,157.86,157.87,157.73,157.78,3735.0,139.4004,139.4092,139.2856,139.3298,3735.0
2017-05-31 12:00:00,157.74,158.03,157.68,158.03,10782.0,139.2944,139.5505,139.2415,139.5505,10782.0
2017-05-31 12:05:00,157.99,158.08,157.92,158.03,7902.0,139.5152,139.5947,139.4534,139.5505,7902.0
2017-05-31 12:10:00,158.03,158.03,157.92,157.94,3737.0,139.5505,139.5505,139.4534,139.4711,3737.0
2017-05-31 12:15:00,157.94,158.03,157.93,158.01,3617.0,139.4711,139.5505,139.4622,139.5329,3617.0
2017-05-31 12:20:00,158.01,158.03,157.86,157.94,2000.0,139.5329,139.5505,139.4004,139.4711,2000.0
2017-05-31 12:25:00,157.99,158.01,157.93,157.93,1600.0,139.5152,139.5329,139.4622,139.4622,1600.0
2017-05-31 12:30:00,157.93,157.96,157.86,157.96,3205.0,139.4622,139.4887,139.4004,139.4887,3205.0
2017-05-31 12:35:00,158.01,158.05,158.01,158.05,302.0,139.5329,139.5682,139.5329,139.5682,302.0
2017-05-31 12:40:00,158.07,158.08,158.01,158.01,2300.0,139.5859,139.5947,139.5329,139.5329,2300.0
2017-05-31 12:45:00,157.99,157.99,157.86,157.93,4042.0,139.5152,139.5152,139.4004,139.4622,4042.0
2017-05-31 12:50:00,157.91,158.01,157.87,157.87,1536.0,139.4446,139.5329,139.4092,139.4092,1536.0
2017-05-31 12:55:00,157.89,157.93,157.83,157.93,1800.0,139.4269,139.4622,139.3739,139.4622,1800.0
2017-05-31 13:00:00,157.95,157.95,157.9,157.9,1100.0,139.4799,139.4799,139.4357,139.4357,1100.0
2017-05-31 13:05:00,157.92,158.01,157.91,157.99,2400.0,139.4534,139.5329,139.4446,139.5152,2400.0
2017-05-31 13:10:00,158.09,158.18,158.04,158.11,1900.0,139.6035,139.683,139.5594,139.6212,1900.0
2017-05-31 13:15:00,158.18,158.22,158.01,158.01,2974.0,139.683,139.7183,139.5329,139.5329,2974.0
2017-05-31 13:20:00,158.01,158.07,157.98,157.98,1300.0,139.5329,139.5859,139.5064,139.5064,1300.0
2017-05-31 13:25:00,157.91,158.03,157.89,158.02,5900.0,139.4446,139.5505,139.4269,139.5417,5900.0
2017-05-31 13:30:00,158.02,158.2,157.94,158.2,10201.0,139.5417,139.7007,139.4711,139.7007,10201.0
2017-05-31 13:35:00,158.2,158.21,157.98,157.98,2660.0,139.7007,139.7095,139.5064,139.5064,2660.0
2017-05-31 13:40:00,158.01,158.16,157.96,158.16,7734.0,139.5329,139.6653,139.4887,139.6653,7734.0
2017-05-31 13:45:00,158.15,158.22,157.99,157.99,4316.0,139.6565,139.7183,139.5152,139.5152,4316.0
2017-05-31 13:50:00,157.97,158.13,157.89,158.08,6643.0,139.4976,139.6388,139.4269,139.5947,6643.0
2017-05-31 13:55:00,158.03,158.03,157.82,157.91,4444.0,139.5505,139.5505,139.3651,139.4446,4444.0
2017-05-31 14:00:00,157.85,157.97,157.69,157.77,7030.0,139.3916,139.4976,139.2503,139.3209,7030.0
2017-05-31 14:05:00,157.77,157.88,157.7,157.88,5061.0,139.3209,139.4181,139.2591,139.4181,5061.0
2017-05-31 14:10:00,157.88,157.89,157.5,157.72,8666.0,139.4181,139.4269,139.0825,139.2768,8666.0
2017-05-31 14:15:00,157.78,157.91,157.78,157.86,4900.0,139.3298,139.4446,139.3298,139.4004,4900.0
2017-05-31 14:20:00,157.89,158.03,157.89,157.92,4532.0,139.4269,139.5505,139.4269,139.4534,4532.0
2017-05-31 14:25:00,157.97,158.06,157.9,158.06,8819.0,139.4976,139.577,139.4357,139.577,8819.0
2017-05-31 14:30:00,158.06,158.06,157.77,157.83,6250.0,139.577,139.577,139.3209,139.3739,6250.0
2017-05-31 14:35:00,157.83,157.89,157.74,157.81,10143.0,139.3739,139.4269,139.2944,139.3563,10143.0
2017-05-31 14:40:00,157.85,157.85,157.64,157.64,6527.0,139.3916,139.3916,139.2061,139.2061,6527.0
2017-05-31 14:45:00,157.64,157.64,157.53,157.56,9096.0,139.2061,139.2061,139.109,139.1355,9096.0
2017-05-31 14:50:00,157.58,157.63,157.47,157.5,8833.0,139.1532,139.1973,139.056,139.0825,8833.0
2017-05-31 14:55:00,157.49,157.53,157.26,157.27,10749.0,139.0737,139.109,138.8706,138.8794,10749.0
2017-05-31 15:00:00,157.28,157.7,157.27,157.58,10597.0,138.8882,139.2591,138.8794,139.1532,10597.0
2017-05-31 15:05:00,157.56,157.64,157.4,157.51,8212.0,139.1355,139.2061,138.9942,139.0913,8212.0
2017-05-31 15:10:00,157.49,157.65,157.49,157.65,8600.0,139.0737,139.215,139.0737,139.215,8600.0
2017-05-31 15:15:00,157.66,157.77,157.57,157.69,12539.0,139.2238,139.3209,139.1443,139.2503,12539.0
2017-05-31 15:20:00,157.69,157.93,157.69,157.88,7665.0,139.2503,139.4622,139.2503,139.4181,7665.0
2017-05-31 15:25:00,157.91,157.92,157.81,157.83,9809.0,139.4446,139.4534,139.3563,139.3739,9809.0
2017-05-31 15:30:00,157.84,157.91,157.83,157.88,12003.0,139.3828,139.4446,139.3739,139.4181,12003.0
2017-05-31 15:35:00,157.88,157.98,157.86,157.92,18017.0,139.4181,139.5064,139.4004,139.4534,18017.0
2017-05-31 15:40:00,157.92,157.99,157.84,157.85,15813.0,139.4534,139.5152,139.3828,139.3916,15813.0
2017-05-31 15:45:00,157.85,157.85,157.68,157.7,54674.0,139.3916,139.3916,139.2415,139.2591,54674.0
2017-05-31 15:50:00,157.7,157.72,157.62,157.63,31671.0,139.2591,139.2768,139.1885,139.1973,31671.0
2017-05-31 15:55:00,157.63,157.82,157.56,157.57,109019.0,139.1973,139.3651,139.1355,139.1443,109019.0
2017-06-01 09:30:00,158.24,158.43,157.95,158.08,8401.0,139.736,139.9038,139.4799,139.5947,8401.0
2017-06-01 09:35:00,157.7,158.1,157.4,158.1,5700.0,139.2591,139.6124,138.9942,139.6124,5700.0
2017-06-01 09:40:00,157.89,158.27,157.87,157.91,4805.0,139.4269,139.7625,139.4092,139.4446,4805.0
2017-06-01 09:45:00,157.92,158.29,157.92,158.0,7500.0,139.4534,139.7801,139.4534,139.524,7500.0
2017-06-01 09:50:00,158.07,158.31,158.01,158.28,10059.0,139.5859,139.7978,139.5329,139.7713,10059.0
2017-06-01 09:55:00,158.27,158.45,158.07,158.2,4995.0,139.7625,139.9214,139.5859,139.7007,4995.0
2017-06-01 10:00:00,158.37,158.37,158.05,158.07,14284.0,139.8508,139.8508,139.5682,139.5859,14284.0
2017-06-01 10:05:00,158.05,158.26,157.99,158.19,10924.0,139.5682,139.7536,139.5152,139.6918,10924.0
2017-06-01 10:10:00,158.22,158.4,158.17,158.31,9801.0,139.7183,139.8773,139.6742,139.7978,9801.0
2017-06-01 10:15:00,158.37,158.82,158.37,158.75,22721.0,139.8508,140.2482,139.8508,140.1863,22721.0
2017-06-01 10:20:00,158.8,158.92,158.63,158.67,11021.0,140.2305,140.3365,140.0804,140.1157,11021.0
2017-06-01 10:25:00,158.58,158.9,158.51,158.84,7004.0,140.0362,140.3188,139.9744,140.2658,7004.0
2017-06-01 10:30:00,158.73,158.73,158.07,158.07,7810.0,140.1687,140.1687,139.5859,139.5859,7810.0
2017-06-01 10:35:00,158.07,158.26,157.93,157.93,14608.0,139.5859,139.7536,139.4622,139.4622,14608.0
2017-06-01 10:40:00,158.02,158.03,157.7,157.74,8406.0,139.5417,139.5505,139.2591,139.2944,8406.0
2017-06-01 10:45:00,157.77,157.84,157.62,157.75,6034.0,139.3209,139.3828,139.1885,139.3033,6034.0
2017-06-01 10:50:00,157.67,158.0,157.63,158.0,4628.0,139.2326,139.524,139.1973,139.524,4628.0
2017-06-01 10:55:00,157.96,158.01,157.75,157.98,7958.0,139.4887,139.5329,139.3033,139.5064,7958.0
2017-06-01 11:00:00,158.04,158.07,157.79,157.88,9206.0,139.5594,139.5859,139.3386,139.4181,9206.0
2017-06-01 11:05:00,157.79,157.92,157.71,157.83,8459.0,139.3386,139.4534,139.268,139.3739,8459.0
2017-06-01 11:10:00,157.82,158.3,157.82,158.3,10910.0,139.3651,139.789,139.3651,139.789,10910.0
2017-06-01 11:15:00,158.31,158.37,158.01,158.27,7900.0,139.7978,139.8508,139.5329,139.7625,7900.0
2017-06-01 11:20:00,158.19,158.19,158.0,158.17,4100.0,139.6918,139.6918,139.524,139.6742,4100.0
2017-06-01 11:25:00,158.1,158.25,157.96,158.01,5705.0,139.6124,139.7448,139.4887,139.5329,5705.0
2017-06-01 11:30:00,158.07,158.5,158.07,158.5,3575.0,139.5859,139.9656,139.5859,139.9656,3575.0
2017-06-01 11:35:00,158.5,158.61,158.46,158.47,3617.0,139.9656,140.0627,139.9303,139.9391,3617.0
2017-06-01 11:40:00,158.52,158.54,158.31,158.33,5106.0,139.9832,140.0009,139.7978,139.8155,5106.0
2017-06-01 11:45:00,158.35,158.57,158.35,158.57,6269.0,139.8331,140.0274,139.8331,140.0274,6269.0
2017-06-01 11:50:00,158.64,158.81,158.64,158.77,2100.0,140.0892,140.2393,140.0892,140.204,2100.0
2017-06-01 11:55:00,158.81,159.0,158.81,158.98,5100.0,140.2393,140.4071,140.2393,140.3894,5100.0
2017-06-01 12:00:00,159.0,159.17,158.96,159.17,2200.0,140.4071,140.5572,140.3718,140.5572,2200.0
2017-06-01 12:05:00,159.17,159.4,159.15,159.39,15431.0,140.5572,140.7603,140.5396,140.7515,15431.0
2017-06-01 12:10:00,159.33,159.38,159.29,159.35,3003.0,140.6985,140.7427,140.6632,140.7162,3003.0
2017-06-01 12:15:00,159.35,159.71,159.35,159.71,4199.0,140.7162,141.0341,140.7162,141.0341,4199.0
2017-06-01 12:20:00,159.69,159.69,159.57,159.65,5731.0,141.0164,141.0164,140.9105,140.9811,5731.0
2017-06-01 12:25:00,159.6,159.72,159.55,159.72,6371.0,140.9369,141.0429,140.8928,141.0429,6371.0
2017-06-01 12:30:00,159.69,159.77,159.6,159.77,36139.0,141.0164,141.0871,140.9369,141.0871,36139.0
2017-06-01 12:35:00,159.77,159.8,159.44,159.47,5306.0,141.0871,141.1136,140.7957,140.8221,5306.0
2017-06-01 12:40:00,159.45,159.57,159.44,159.48,3411.0,140.8045,140.9105,140.7957,140.831,3411.0
2017-06-01 12:45:00,159.51,159.57,159.45,159.57,2594.0,140.8575,140.9105,140.8045,140.9105,2594.0
2017-06-01 12:50:00,159.56,159.57,159.46,159.47,4242.0,140.9016,140.9105,140.8133,140.8221,4242.0
2017-06-01 12:55:00,159.52,159.61,159.38,159.38,3225.0,140.8663,140.9458,140.7427,140.7427,3225.0
2017-06-01 13:00:00,159.37,159.54,159.37,159.53,4202.0,140.7338,140.884,140.7338,140.8751,4202.0
2017-06-01 13:05:00,159.52,159.69,159.52,159.6,3200.0,140.8663,141.0164,140.8663,140.9369,3200.0
2017-06-01 13:10:00,159.58,159.69,159.58,159.62,1840.0,140.9193,141.0164,140.9193,140.9546,1840.0
2017-06-01 13:15:00,159.64,159.76,159.52,159.76,6400.0,140.9723,141.0782,140.8663,141.0782,6400.0
2017-06-01 13:20:00,159.72,159.76,159.6,159.72,3447.0,141.0429,141.0782,140.9369,141.0429,3447.0
2017-06-01 13:25:00,159.72,159.91,159.72,159.86,2800.0,141.0429,141.2107,141.0429,141.1665,2800.0
2017-06-01 13:30:00,159.83,159.83,159.69,159.69,5021.0,141.1401,141.1401,141.0164,141.0164,5021.0
2017-06-01 13:35:00,159.67,159.77,159.64,159.69,4011.0,140.9988,141.0871,140.9723,141.0164,4011.0
2017-06-01 13:40:00,159.7,159.88,159.7,159.88,2697.0,141.0253,141.1842,141.0253,141.1842,2697.0
2017-06-01 13:45:00,159.88,159.95,159.77,159.77,1512.0,141.1842,141.246,141.0871,141.0871,1512.0
2017-06-01 13:50:00,159.79,159.81,159.58,159.58,3750.0,141.1047,141.1224,140.9193,140.9193,3750.0
2017-06-01 13:55:00,159.66,159.71,159.62,159.71,2835.0,140.9899,141.0341,140.9546,141.0341,2835.0
2017-06-01 14:00:00,159.72,159.77,159.69,159.74,11207.0,141.0429,141.0871,141.0164,141.0606,11207.0
2017-06-01 14:05:00,159.72,159.76,159.62,159.68,3135.0,141.0429,141.0782,140.9546,141.0076,3135.0
2017-06-01 14:10:00,159.66,159.66,159.6,159.6,2500.0,140.9899,140.9899,140.9369,140.9369,2500.0
2017-06-01 14:15:00,159.67,159.68,159.58,159.68,6932.0,140.9988,141.0076,140.9193,141.0076,6932.0
2017-06-01 14:20:00,159.72,159.94,159.72,159.83,2800.0,141.0429,141.2372,141.0429,141.1401,2800.0
2017-06-01 14:25:00,159.78,159.84,159.7,159.7,4368.0,141.0959,141.1489,141.0253,141.0253,4368.0
2017-06-01 14:30:00,159.65,159.69,159.36,159.38,3325.0,140.9811,141.0164,140.725,140.7427,3325.0
2017-06-01 14:35:00,159.4,159.51,159.28,159.37,5742.0,140.7603,140.8575,140.6544,140.7338,5742.0
2017-06-01 14:40:00,159.35,159.53,159.35,159.4,4174.0,140.7162,140.8751,140.7162,140.7603,4174.0
2017-06-01 14:45:00,159.36,159.42,159.29,159.42,4857.0,140.725,140.778,140.6632,140.778,4857.0
2017-06-01 14:50:00,159.44,159.44,159.28,159.3,5000.0,140.7957,140.7957,140.6544,140.672,5000.0
2017-06-01 14:55:00,159.29,159.31,159.08,159.12,8457.0,140.6632,140.6809,140.4778,140.5131,8457.0
2017-06-01 15:00:00,159.14,159.25,159.09,159.12,6115.0,140.5307,140.6279,140.4866,140.5131,6115.0
2017-06-01 15:05:00,159.18,159.19,158.9,159.09,7619.0,140.5661,140.5749,140.3188,140.4866,7619.0
2017-06-01 15:10:00,159.11,159.16,159.03,159.12,7203.0,140.5042,140.5484,140.4336,140.5131,7203.0
2017-06-01 15:15:00,159.11,159.24,159.03,159.22,11570.0,140.5042,140.619,140.4336,140.6014,11570.0
2017-06-01 15:20:00,159.21,159.43,159.21,159.38,18507.0,140.5926,140.7868,140.5926,140.7427,18507.0
2017-06-01 15:25:00,159.38,159.44,159.36,159.43,10880.0,140.7427,140.7957,140.725,140.7868,10880.0
2017-06-01 15:30:00,159.45,159.53,159.36,159.53,8138.0,140.8045,140.8751,140.725,140.8751,8138.0
2017-06-01 15:35:00,159.51,159.53,159.38,159.43,12240.0,140.8575,140.8751,140.7427,140.7868,12240.0
2017-06-01 15:40:00,159.46,159.46,159.17,159.17,13132.0,140.8133,140.8133,140.5572,140.5572,13132.0
2017-06-01 15:45:00,159.18,159.3,159.15,159.21,16292.0,140.5661,140.672,140.5396,140.5926,16292.0
2017-06-01 15:50:00,159.22,159.29,159.15,159.15,18150.0,140.6014,140.6632,140.5396,140.5396,18150.0
2017-06-01 15:55:00,159.16,159.33,159.07,159.31,59833.0,140.5484,140.6985,140.4689,140.6809,59833.0
2017-06-02 09:30:00,159.12,159.34,158.89,158.98,6846.0,140.5131,140.7074,140.31,140.3894,6846.0
2017-06-02 09:35:00,159.2,159.44,158.95,159.2,9422.0,140.5837,140.7957,140.363,140.5837,9422.0
2017-06-02 09:40:00,159.32,159.32,159.03,159.09,6629.0,140.6897,140.6897,140.4336,140.4866,6629.0
2017-06-02 09:45:00,159.05,159.43,159.02,159.42,9572.0,140.4513,140.7868,140.4248,140.778,9572.0
2017-06-02 09:50:00,159.51,159.86,159.42,159.6,3800.0,140.8575,141.1665,140.778,140.9369,3800.0
2017-06-02 09:55:00,159.6,159.7,159.27,159.41,7035.0,140.9369,141.0253,140.6455,140.7692,7035.0
2017-06-02 10:00:00,159.43,159.74,159.43,159.74,2602.0,140.7868,141.0606,140.7868,141.0606,2602.0
2017-06-02 10:05:00,159.66,159.66,159.19,159.43,5646.0,140.9899,140.9899,140.5749,140.7868,5646.0
2017-06-02 10:10:00,159.45,159.6,159.32,159.6,2800.0,140.8045,140.9369,140.6897,140.9369,2800.0
2017-06-02 10:15:00,159.55,159.58,159.17,159.27,3900.0,140.8928,140.9193,140.5572,140.6455,3900.0
2017-06-02 10:20:00,159.29,159.44,159.27,159.39,7242.0,140.6632,140.7957,140.6455,140.7515,7242.0
2017-06-02 10:25:00,159.43,159.78,159.38,159.59,4053.0,140.7868,141.0959,140.7427,140.9281,4053.0
2017-06-02 10:30:00,159.58,159.86,159.57,159.86,4523.0,140.9193,141.1665,140.9105,141.1665,4523.0
2017-06-02 10:35:00,159.77,159.96,159.7,159.96,5001.0,141.0871,141.2549,141.0253,141.2549,5001.0
2017-06-02 10:40:00,159.92,159.92,159.77,159.87,9500.0,141.2195,141.2195,141.0871,141.1754,9500.0
2017-06-02 10:45:00,159.92,160.23,159.88,160.2,12991.0,141.2195,141.4933,141.1842,141.4668,12991.0
2017-06-02 10:50:00,160.34,160.5,160.14,160.28,7043.0,141.5904,141.7317,141.4138,141.5374,7043.0
2017-06-02 10:55:00,160.34,160.43,160.22,160.35,3222.0,141.5904,141.6699,141.4844,141.5992,3222.0
2017-06-02 11:00:00,160.36,160.56,160.35,160.55,3902.0,141.6081,141.7847,141.5992,141.7759,3902.0
2017-06-02 11:05:00,160.55,160.6,160.26,160.3,2576.0,141.7759,141.82,141.5198,141.5551,2576.0
2017-06-02 11:10:00,160.42,160.45,160.24,160.37,11001.0,141.6611,141.6876,141.5021,141.6169,11001.0
2017-06-02 11:15:00,160.32,160.77,160.32,160.77,11849.0,141.5728,141.9701,141.5728,141.9701,11849.0
2017-06-02 11:20:00,160.77,160.77,160.54,160.54,5597.0,141.9701,141.9701,141.767,141.767,5597.0
2017-06-02 11:25:00,160.57,160.62,160.52,160.55,3477.0,141.7935,141.8377,141.7494,141.7759,3477.0
2017-06-02 11:30:00,160.6,160.73,160.46,160.63,4097.0,141.82,141.9348,141.6964,141.8465,4097.0
2017-06-02 11:35:00,160.56,160.6,160.52,160.6,4663.0,141.7847,141.82,141.7494,141.82,4663.0
2017-06-02 11:40:00,160.6,160.69,160.5,160.57,5866.0,141.82,141.8995,141.7317,141.7935,5866.0
2017-06-02 11:45:00,160.59,160.67,160.51,160.51,2504.0,141.8112,141.8818,141.7405,141.7405,2504.0
2017-06-02 11:50:00,160.48,160.77,160.44,160.77,5291.0,141.714,141.9701,141.6787,141.9701,5291.0
2017-06-02 11:55:00,160.77,160.84,160.72,160.84,1300.0,141.9701,142.0319,141.926,142.0319,1300.0
2017-06-02 12:00:00,160.77,160.81,160.55,160.55,2479.0,141.9701,142.0055,141.7759,141.7759,2479.0
2017-06-02 12:05:00,160.56,160.59,160.53,160.59,1150.0,141.7847,141.8112,141.7582,141.8112,1150.0
2017-06-02 12:10:00,160.6,160.63,160.54,160.59,2331.0,141.82,141.8465,141.767,141.8112,2331.0
2017-06-02 12:15:00,160.59,160.76,160.59,160.76,2324.0,141.8112,141.9613,141.8112,141.9613,2324.0
2017-06-02 12:20:00,160.74,160.76,160.55,160.69,3592.0,141.9436,141.9613,141.7759,141.8995,3592.0
2017-06-02 12:25:00,160.69,160.73,160.62,160.66,1100.0,141.8995,141.9348,141.8377,141.873,1100.0
2017-06-02 12:30:00,160.7,160.72,160.58,160.6,2802.0,141.9083,141.926,141.8023,141.82,2802.0
2017-06-02 12:35:00,160.53,160.61,160.51,160.53,2700.0,141.7582,141.8288,141.7405,141.7582,2700.0
2017-06-02 12:40:00,160.53,160.54,160.35,160.41,6092.0,141.7582,141.767,141.5992,141.6522,6092.0
2017-06-02 12:45:00,160.42,160.66,160.37,160.66,6966.0,141.6611,141.873,141.6169,141.873,6966.0
2017-06-02 12:50:00,160.6,160.62,160.53,160.58,8025.0,141.82,141.8377,141.7582,141.8023,8025.0
2017-06-02 12:55:00,160.61,160.68,160.57,160.65,4303.0,141.8288,141.8907,141.7935,141.8642,4303.0
2017-06-02 13:00:00,160.63,160.76,160.56,160.67,7627.0,141.8465,141.9613,141.7847,141.8818,7627.0
2017-06-02 13:05:00,160.63,160.63,160.51,160.61,2800.0,141.8465,141.8465,141.7405,141.8288,2800.0
2017-06-02 13:10:00,160.62,160.71,160.6,160.71,1150.0,141.8377,141.9171,141.82,141.9171,1150.0
2017-06-02 13:15:00,160.7,160.74,160.52,160.52,14597.0,141.9083,141.9436,141.7494,141.7494,14597.0
2017-06-02 13:20:00,160.55,160.7,160.51,160.58,10794.0,141.7759,141.9083,141.7405,141.8023,10794.0
2017-06-02 13:25:00,160.64,160.69,160.57,160.57,3112.0,141.8553,141.8995,141.7935,141.7935,3112.0
2017-06-02 13:30:00,160.62,160.84,160.57,160.84,4911.0,141.8377,142.0319,141.7935,142.0319,4911.0
2017-06-02 13:35:00,160.83,160.91,160.75,160.75,2721.0,142.0231,142.0938,141.9525,141.9525,2721.0
2017-06-02 13:40:00,160.71,160.84,160.64,160.84,3376.0,141.9171,142.0319,141.8553,142.0319,3376.0
2017-06-02 13:45:00,160.82,160.96,160.82,160.93,6220.0,142.0143,142.1379,142.0143,142.1114,6220.0
2017-06-02 13:50:00,160.95,161.1,160.9,160.9,4480.0,142.1291,142.2615,142.0849,142.0849,4480.0
2017-06-02 13:55:00,160.96,160.98,160.86,160.92,4852.0,142.1379,142.1556,142.0496,142.1026,4852.0
2017-06-02 14:00:00,160.9,161.08,160.79,161.07,4452.0,142.0849,142.2439,141.9878,142.2351,4452.0
2017-06-02 14:05:00,161.03,161.06,160.93,160.93,3933.0,142.1997,142.2262,142.1114,142.1114,3933.0
2017-06-02 14:10:00,160.91,160.99,160.89,160.99,4540.0,142.0938,142.1644,142.0761,142.1644,4540.0
2017-06-02 14:15:00,160.99,161.23,160.99,161.23,3875.0,142.1644,142.3763,142.1644,142.3763,3875.0
2017-06-02 14:20:00,161.24,161.24,161.09,161.1,2203.0,142.3852,142.3852,142.2527,142.2615,2203.0
2017-06-02 14:25:00,161.05,161.1,160.86,160.9,6800.0,142.2174,142.2615,142.0496,142.0849,6800.0
2017-06-02 14:30:00,160.91,160.99,160.9,160.99,5301.0,142.0938,142.1644,142.0849,142.1644,5301.0
2017-06-02 14:35:00,161.03,161.07,160.98,160.98,2000.0,142.1997,142.2351,142.1556,142.1556,2000.0
2017-06-02 14:40:00,160.93,161.03,160.93,161.01,3864.0,142.1114,142.1997,142.1114,142.1821,3864.0
2017-06-02 14:45:00,160.99,161.01,160.86,160.94,7400.0,142.1644,142.1821,142.0496,142.1203,7400.0
2017-06-02 14:50:00,160.94,161.1,160.92,161.09,13344.0,142.1203,142.2615,142.1026,142.2527,13344.0
2017-06-02 14:55:00,161.12,161.12,160.93,161.03,4438.0,142.2792,142.2792,142.1114,142.1997,4438.0
2017-06-02 15:00:00,160.98,161.03,160.92,160.96,4690.0,142.1556,142.1997,142.1026,142.1379,4690.0
2017-06-02 15:05:00,160.96,160.96,160.8,160.84,6121.0,142.1379,142.1379,141.9966,142.0319,6121.0
2017-06-02 15:10:00,160.84,160.87,160.8,160.84,12875.0,142.0319,142.0584,141.9966,142.0319,12875.0
2017-06-02 15:15:00,160.83,160.84,160.4,160.52,6564.0,142.0231,142.0319,141.6434,141.7494,6564.0
2017-06-02 15:20:00,160.53,160.61,160.49,160.61,9151.0,141.7582,141.8288,141.7229,141.8288,9151.0
2017-06-02 15:25:00,160.63,160.9,160.61,160.87,20639.0,141.8465,142.0849,141.8288,142.0584,20639.0
2017-06-02 15:30:00,160.85,160.89,160.74,160.79,11600.0,142.0408,142.0761,141.9436,141.9878,11600.0
2017-06-02 15:35:00,160.77,160.83,160.74,160.77,13243.0,141.9701,142.0231,141.9436,141.9701,13243.0
2017-06-02 15:40:00,160.78,160.78,160.58,160.58,26307.0,141.979,141.979,141.8023,141.8023,26307.0
2017-06-02 15:45:00,160.58,160.66,160.26,160.26,18268.0,141.8023,141.873,141.5198,141.5198,18268.0
2017-06-02 15:50:00,160.25,160.36,160.04,160.06,13012.0,141.5109,141.6081,141.3255,141.3432,13012.0
2017-06-02 15:55:00,160.04,160.18,159.9,160.12,43628.0,141.3255,141.4491,141.2019,141.3961,43628.0
2017-06-05 09:30:00,160.11,160.11,159.73,159.74,5349.0,141.3873,141.3873,141.0517,141.0606,5349.0
2017-06-05 09:35:00,159.74,160.02,159.53,160.02,700.0,141.0606,141.3078,140.8751,141.3078,700.0
2017-06-05 09:40:00,159.74,159.74,159.13,159.43,6590.0,141.0606,141.0606,140.5219,140.7868,6590.0
2017-06-05 09:45:00,159.25,159.31,159.01,159.01,3101.0,140.6279,140.6809,140.4159,140.4159,3101.0
2017-06-05 09:50:00,159.09,159.14,158.97,159.14,11663.0,140.4866,140.5307,140.3806,140.5307,11663.0
2017-06-05 09:55:00,159.15,159.41,159.15,159.33,6217.0,140.5396,140.7692,140.5396,140.6985,6217.0
2017-06-05 10:00:00,159.27,159.73,159.26,159.67,5810.0,140.6455,141.0517,140.6367,140.9988,5810.0
2017-06-05 10:05:00,159.58,159.78,159.58,159.64,6207.0,140.9193,141.0959,140.9193,140.9723,6207.0
2017-06-05 10:10:00,159.59,159.61,159.39,159.54,11005.0,140.9281,140.9458,140.7515,140.884,11005.0
2017-06-05 10:15:00,159.44,159.57,159.11,159.14,5332.0,140.7957,140.9105,140.5042,140.5307,5332.0
2017-06-05 10:20:00,159.14,159.53,159.09,159.53,7008.0,140.5307,140.8751,140.4866,140.8751,7008.0
2017-06-05 10:25:00,159.61,159.78,159.49,159.53,4555.0,140.9458,141.0959,140.8398,140.8751,4555.0
2017-06-05 10:30:00,159.53,159.61,159.5,159.57,2736.0,140.8751,140.9458,140.8486,140.9105,2736.0
2017-06-05 10:35:00,159.57,159.75,159.57,159.71,2300.0,140.9105,141.0694,140.9105,141.0341,2300.0
2017-06-05 10:40:00,159.69,159.79,159.66,159.79,4843.0,141.0164,141.1047,140.9899,141.1047,4843.0
2017-06-05 10:45:00,159.76,159.79,159.71,159.77,3444.0,141.0782,141.1047,141.0341,141.0871,3444.0
2017-06-05 10:50:00,159.69,159.73,159.51,159.73,9655.0,141.0164,141.0517,140.8575,141.0517,9655.0
2017-06-05 10:55:00,159.73,159.97,159.73,159.94,11813.0,141.0517,141.2637,141.0517,141.2372,11813.0
2017-06-05 11:00:00,159.85,159.89,159.65,159.7,5400.0,141.1577,141.193,140.9811,141.0253,5400.0
2017-06-05 11:05:00,159.68,159.75,159.62,159.75,5600.0,141.0076,141.0694,140.9546,141.0694,5600.0
2017-06-05 11:10:00,159.75,159.81,159.66,159.81,12717.0,141.0694,141.1224,140.9899,141.1224,12717.0
2017-06-05 11:15:00,159.71,159.87,159.71,159.78,5345.0,141.0341,141.1754,141.0341,141.0959,5345.0
2017-06-05 11:20:00,159.78,159.78,159.64,159.66,2800.0,141.0959,141.0959,140.9723,140.9899,2800.0
2017-06-05 11:25:00,159.59,159.68,159.53,159.53,3541.0,140.9281,141.0076,140.8751,140.8751,3541.0
2017-06-05 11:30:00,159.6,159.71,159.54,159.58,3800.0,140.9369,141.0341,140.884,140.9193,3800.0
2017-06-05 11:35:00,159.54,159.61,159.45,159.61,7240.0,140.884,140.9458,140.8045,140.9458,7240.0
2017-06-05 11:40:00,159.58,159.63,159.57,159.59,1600.0,140.9193,140.9634,140.9105,140.9281,1600.0
2017-06-05 11:45:00,159.45,159.45,159.28,159.35,2753.0,140.8045,140.8045,140.6544,140.7162,2753.0
2017-06-05 11:50:00,159.35,159.44,159.35,159.44,4752.0,140.7162,140.7957,140.7162,140.7957,4752.0
2017-06-05 11:55:00,159.38,159.64,159.38,159.64,3530.0,140.7427,140.9723,140.7427,140.9723,3530.0
2017-06-05 12:00:00,159.56,159.69,159.56,159.64,5424.0,140.9016,141.0164,140.9016,140.9723,5424.0
2017-06-05 12:05:00,159.66,159.67,159.47,159.52,4826.0,140.9899,140.9988,140.8221,140.8663,4826.0
2017-06-05 12:10:00,159.53,159.53,159.45,159.5,2550.0,140.8751,140.8751,140.8045,140.8486,2550.0
2017-06-05 12:15:00,159.43,159.57,159.43,159.57,4103.0,140.7868,140.9105,140.7868,140.9105,4103.0
2017-06-05 12:20:00,159.55,159.63,159.51,159.61,5005.0,140.8928,140.9634,140.8575,140.9458,5005.0
2017-06-05 12:25:00,159.59,159.59,159.42,159.57,4578.0,140.9281,140.9281,140.778,140.9105,4578.0
2017-06-05 12:30:00,159.6,159.66,159.55,159.57,2120.0,140.9369,140.9899,140.8928,140.9105,2120.0
2017-06-05 12:35:00,159.56,159.56,159.36,159.41,4246.0,140.9016,140.9016,140.725,140.7692,4246.0
2017-06-05 12:40:00,159.36,159.38,159.31,159.31,1400.0,140.725,140.7427,140.6809,140.6809,1400.0
2017-06-05 12:45:00,159.33,159.49,159.3,159.38,4600.0,140.6985,140.8398,140.672,140.7427,4600.0
2017-06-05 12:50:00,159.39,159.39,159.2,159.31,4303.0,140.7515,140.7515,140.5837,140.6809,4303.0
2017-06-05 12:55:00,159.26,159.28,159.19,159.27,4000.0,140.6367,140.6544,140.5749,140.6455,4000.0
2017-06-05 13:00:00,159.28,159.37,159.28,159.37,1000.0,140.6544,140.7338,140.6544,140.7338,1000.0
2017-06-05 13:05:00,159.3,159.37,159.2,159.34,7727.0,140.672,140.7338,140.5837,140.7074,7727.0
2017-06-05 13:10:00,159.19,159.28,159.19,159.23,8647.0,140.5749,140.6544,140.5749,140.6102,8647.0
2017-06-05 13:15:00,159.25,159.28,159.19,159.19,5869.0,140.6279,140.6544,140.5749,140.5749,5869.0
2017-06-05 13:20:00,159.19,159.27,159.19,159.23,8035.0,140.5749,140.6455,140.5749,140.6102,8035.0
2017-06-05 13:25:00,159.24,159.24,159.19,159.22,8501.0,140.619,140.619,140.5749,140.6014,8501.0
2017-06-05 13:30:00,159.19,159.28,159.12,159.28,17941.0,140.5749,140.6544,140.5131,140.6544,17941.0
2017-06-05 13:35:00,159.2,159.27,159.19,159.24,2500.0,140.5837,140.6455,140.5749,140.619,2500.0
2017-06-05 13:40:00,159.22,159.29,159.17,159.27,8858.0,140.6014,140.6632,140.5572,140.6455,8858.0
2017-06-05 13:45:00,159.23,159.3,158.98,158.99,49314.0,140.6102,140.672,140.3894,140.3983,49314.0
2017-06-05 13:50:00,158.98,159.16,158.98,159.1,4591.0,140.3894,140.5484,140.3894,140.4954,4591.0
2017-06-05 13:55:00,159.0,159.04,158.98,159.04,7474.0,140.4071,140.4424,140.3894,140.4424,7474.0
2017-06-05 14:00:00,159.06,159.16,159.02,159.05,5912.0,140.4601,140.5484,140.4248,140.4513,5912.0
2017-06-05 14:05:00,159.02,159.02,158.88,158.88,40748.0,140.4248,140.4248,140.3011,140.3011,40748.0
2017-06-05 14:10:00,158.9,158.91,158.71,158.71,13123.0,140.3188,140.3276,140.151,140.151,13123.0
2017-06-05 14:15:00,158.68,158.74,158.66,158.66,2050.0,140.1245,140.1775,140.1069,140.1069,2050.0
2017-06-05 14:20:00,158.63,158.67,158.51,158.58,14435.0,140.0804,140.1157,139.9744,140.0362,14435.0
2017-06-05 14:25:00,158.6,158.73,158.54,158.73,39716.0,140.0539,140.1687,140.0009,140.1687,39716.0
2017-06-05 14:30:00,158.75,158.87,158.71,158.71,8119.0,140.1863,140.2923,140.151,140.151,8119.0
2017-06-05 14:35:00,158.64,158.73,158.62,158.72,6602.0,140.0892,140.1687,140.0715,140.1599,6602.0
2017-06-05 14:40:00,158.7,158.73,158.62,158.63,3600.0,140.1422,140.1687,140.0715,140.0804,3600.0
2017-06-05 14:45:00,158.67,158.67,158.45,158.45,13493.0,140.1157,140.1157,139.9214,139.9214,13493.0
2017-06-05 14:50:00,158.45,158.51,158.43,158.43,4078.0,139.9214,139.9744,139.9038,139.9038,4078.0
2017-06-05 14:55:00,158.43,158.43,158.24,158.24,5654.0,139.9038,139.9038,139.736,139.736,5654.0
2017-06-05 15:00:00,158.24,158.32,158.16,158.16,4627.0,139.736,139.8066,139.6653,139.6653,4627.0
2017-06-05 15:05:00,158.15,158.32,158.14,158.28,5638.0,139.6565,139.8066,139.6477,139.7713,5638.0
2017-06-05 15:10:00,158.27,158.27,157.88,157.89,34958.0,139.7625,139.7625,139.4181,139.4269,34958.0
2017-06-05 15:15:00,157.87,157.91,157.71,157.75,24856.0,139.4092,139.4446,139.268,139.3033,24856.0
2017-06-05 15:20:00,157.77,157.83,157.59,157.61,11196.0,139.3209,139.3739,139.162,139.1797,11196.0
2017-06-05 15:25:00,157.62,157.83,157.61,157.81,41803.0,139.1885,139.3739,139.1797,139.3563,41803.0
2017-06-05 15:30:00,157.83,157.84,157.64,157.66,12923.0,139.3739,139.3828,139.2061,139.2238,12923.0
2017-06-05 15:35:00,157.67,157.74,157.5,157.52,17152.0,139.2326,139.2944,139.0825,139.1002,17152.0
2017-06-05 15:40:00,157.53,157.54,157.39,157.44,23525.0,139.109,139.1178,138.9854,139.0295,23525.0
2017-06-05 15:45:00,157.44,157.47,157.28,157.37,39701.0,139.0295,139.056,138.8882,138.9677,39701.0
2017-06-05 15:50:00,157.39,157.39,157.21,157.22,27738.0,138.9854,138.9854,138.8264,138.8353,27738.0
2017-06-05 15:55:00,157.21,157.24,157.0,157.11,67414.0,138.8264,138.8529,138.641,138.7381,67414.0
2017-06-06 09:30:00,156.12,156.69,154.9,154.9,17277.0,137.8639,138.3672,136.7865,136.7865,17277.0
2017-06-06 09:35:00,154.94,155.49,154.68,155.17,17625.0,136.8219,137.3076,136.5923,137.025,17625.0
2017-06-06 09:40:00,155.37,156.26,155.24,156.11,16126.0,137.2016,137.9875,137.0868,137.8551,16126.0
2017-06-06 09:45:00,156.3,156.41,156.11,156.25,6419.0,138.0228,138.12,137.8551,137.9787,6419.0
2017-06-06 09:50:00,156.37,156.77,156.37,156.62,8800.0,138.0847,138.4379,138.0847,138.3054,8800.0
2017-06-06 09:55:00,156.63,156.76,156.5,156.56,5600.0,138.3142,138.429,138.1995,138.2524,5600.0
2017-06-06 10:00:00,156.57,156.74,156.2,156.39,14471.0,138.2613,138.4114,137.9345,138.1023,14471.0
2017-06-06 10:05:00,156.44,156.56,156.18,156.22,12218.0,138.1465,138.2524,137.9169,137.9522,12218.0
2017-06-06 10:10:00,156.25,156.37,155.96,156.12,14042.0,137.9787,138.0847,137.7226,137.8639,14042.0
2017-06-06 10:15:00,156.11,156.2,155.63,155.67,10434.0,137.8551,137.9345,137.4312,137.4665,10434.0
2017-06-06 10:20:00,155.67,155.78,155.46,155.59,13433.0,137.4665,137.5636,137.2811,137.3959,13433.0
2017-06-06 10:25:00,155.58,155.79,155.53,155.71,7332.0,137.387,137.5725,137.3429,137.5018,7332.0
2017-06-06 10:30:00,155.72,155.82,155.45,155.53,8079.0,137.5107,137.599,137.2722,137.3429,8079.0
2017-06-06 10:35:00,155.45,155.57,155.26,155.32,11786.0,137.2722,137.3782,137.1045,137.1574,11786.0
2017-06-06 10:40:00,155.29,155.63,155.28,155.59,6868.0,137.1309,137.4312,137.1221,137.3959,6868.0
2017-06-06 10:45:00,155.56,155.61,155.41,155.53,7096.0,137.3694,137.4135,137.2369,137.3429,7096.0
2017-06-06 10:50:00,155.53,155.54,155.33,155.37,4808.0,137.3429,137.3517,137.1663,137.2016,4808.0
2017-06-06 10:55:00,155.32,155.34,155.13,155.24,6347.0,137.1574,137.1751,136.9897,137.0868,6347.0
2017-06-06 11:00:00,155.24,155.53,155.24,155.53,14022.0,137.0868,137.3429,137.0868,137.3429,14022.0
2017-06-06 11:05:00,155.49,155.93,155.37,155.93,12426.0,137.3076,137.6961,137.2016,137.6961,12426.0
2017-06-06 11:10:00,155.94,155.95,155.82,155.89,6413.0,137.7049,137.7138,137.599,137.6608,6413.0
2017-06-06 11:15:00,155.83,156.01,155.76,155.8,10595.0,137.6078,137.7667,137.546,137.5813,10595.0
2017-06-06 11:20:00,155.88,156.01,155.7,155.98,5512.0,137.652,137.7667,137.493,137.7403,5512.0
2017-06-06 11:25:00,155.92,155.99,155.74,155.9,8675.0,137.6873,137.7491,137.5283,137.6696,8675.0
2017-06-06 11:30:00,155.92,156.01,155.84,155.9,7655.0,137.6873,137.7667,137.6166,137.6696,7655.0
2017-06-06 11:35:00,155.9,156.1,155.9,156.06,3133.0,137.6696,137.8462,137.6696,137.8109,3133.0
2017-06-06 11:40:00,156.11,156.31,156.07,156.07,3600.0,137.8551,138.0317,137.8197,137.8197,3600.0
2017-06-06 11:45:00,156.18,156.28,156.06,156.06,2237.0,137.9169,138.0052,137.8109,137.8109,2237.0
2017-06-06 11:50:00,156.2,156.32,156.2,156.32,6600.0,137.9345,138.0405,137.9345,138.0405,6600.0
2017-06-06 11:55:00,156.38,156.41,156.23,156.24,6399.0,138.0935,138.12,137.961,137.9699,6399.0
2017-06-06 12:00:00,156.24,156.39,156.24,156.35,2669.0,137.9699,138.1023,137.9699,138.067,2669.0
2017-06-06 12:05:00,156.3,156.38,156.25,156.25,3200.0,138.0228,138.0935,137.9787,137.9787,3200.0
2017-06-06 12:10:00,156.27,156.41,156.23,156.35,2912.0,137.9963,138.12,137.961,138.067,2912.0
2017-06-06 12:15:00,156.41,156.5,156.33,156.36,4138.0,138.12,138.1995,138.0493,138.0758,4138.0
2017-06-06 12:20:00,156.34,156.46,156.29,156.29,2840.0,138.0582,138.1641,138.014,138.014,2840.0
2017-06-06 12:25:00,156.25,156.25,156.07,156.14,1450.0,137.9787,137.9787,137.8197,137.8815,1450.0
2017-06-06 12:30:00,156.17,156.19,156.06,156.06,2700.0,137.908,137.9257,137.8109,137.8109,2700.0
2017-06-06 12:35:00,156.05,156.18,155.93,155.93,3971.0,137.8021,137.9169,137.6961,137.6961,3971.0
2017-06-06 12:40:00,155.94,156.02,155.86,155.86,7965.0,137.7049,137.7756,137.6343,137.6343,7965.0
2017-06-06 12:45:00,155.91,156.02,155.87,155.87,3371.0,137.6784,137.7756,137.6431,137.6431,3371.0
2017-06-06 12:50:00,155.82,155.93,155.82,155.9,2700.0,137.599,137.6961,137.599,137.6696,2700.0
2017-06-06 12:55:00,155.87,155.9,155.83,155.86,1900.0,137.6431,137.6696,137.6078,137.6343,1900.0
2017-06-06 13:00:00,155.91,155.99,155.91,155.97,3514.0,137.6784,137.7491,137.6784,137.7314,3514.0
2017-06-06 13:05:00,155.99,155.99,155.87,155.87,2000.0,137.7491,137.7491,137.6431,137.6431,2000.0
2017-06-06 13:10:00,155.82,155.84,155.64,155.65,6598.0,137.599,137.6166,137.44,137.4488,6598.0
2017-06-06 13:15:00,155.66,155.7,155.59,155.68,9058.0,137.4577,137.493,137.3959,137.4753,9058.0
2017-06-06 13:20:00,155.65,155.72,155.59,155.66,4735.0,137.4488,137.5107,137.3959,137.4577,4735.0
2017-06-06 13:25:00,155.58,155.73,155.58,155.59,5796.0,137.387,137.5195,137.387,137.3959,5796.0
2017-06-06 13:30:00,155.68,155.68,155.44,155.48,3865.0,137.4753,137.4753,137.2634,137.2987,3865.0
2017-06-06 13:35:00,155.48,155.59,155.48,155.49,3221.0,137.2987,137.3959,137.2987,137.3076,3221.0
2017-06-06 13:40:00,155.49,155.56,155.46,155.49,5190.0,137.3076,137.3694,137.2811,137.3076,5190.0
2017-06-06 13:45:00,155.55,155.68,155.5,155.55,2892.0,137.3605,137.4753,137.3164,137.3605,2892.0
2017-06-06 13:50:00,155.57,155.63,155.53,155.53,1823.0,137.3782,137.4312,137.3429,137.3429,1823.0
2017-06-06 13:55:00,155.46,155.55,155.43,155.47,4361.0,137.2811,137.3605,137.2546,137.2899,4361.0
2017-06-06 14:00:00,155.47,155.67,155.43,155.67,7640.0,137.2899,137.4665,137.2546,137.4665,7640.0
2017-06-06 14:05:00,155.69,155.74,155.61,155.61,5119.0,137.4842,137.5283,137.4135,137.4135,5119.0
2017-06-06 14:10:00,155.62,155.64,155.48,155.64,5678.0,137.4224,137.44,137.2987,137.44,5678.0
2017-06-06 14:15:00,155.62,155.67,155.5,155.67,14893.0,137.4224,137.4665,137.3164,137.4665,14893.0
2017-06-06 14:20:00,155.67,156.07,155.66,156.0,25047.0,137.4665,137.8197,137.4577,137.7579,25047.0
2017-06-06 14:25:00,156.01,156.14,155.99,156.11,7611.0,137.7667,137.8815,137.7491,137.8551,7611.0
2017-06-06 14:30:00,156.08,156.23,156.01,156.15,6516.0,137.8286,137.961,137.7667,137.8904,6516.0
2017-06-06 14:35:00,156.25,156.35,156.2,156.3,8462.0,137.9787,138.067,137.9345,138.0228,8462.0
2017-06-06 14:40:00,156.34,156.49,156.31,156.39,2952.0,138.0582,138.1906,138.0317,138.1023,2952.0
2017-06-06 14:45:00,156.38,156.38,156.23,156.27,8453.0,138.0935,138.0935,137.961,137.9963,8453.0
2017-06-06 14:50:00,156.23,156.23,156.07,156.07,12267.0,137.961,137.961,137.8197,137.8197,12267.0
2017-06-06 14:55:00,156.14,156.16,155.94,155.99,5400.0,137.8815,137.8992,137.7049,137.7491,5400.0
2017-06-06 15:00:00,155.93,156.11,155.93,155.94,7015.0,137.6961,137.8551,137.6961,137.7049,7015.0
2017-06-06 15:05:00,155.94,155.94,155.8,155.87,11399.0,137.7049,137.7049,137.5813,137.6431,11399.0
2017-06-06 15:10:00,155.86,155.86,155.67,155.82,6004.0,137.6343,137.6343,137.4665,137.599,6004.0
2017-06-06 15:15:00,155.86,156.05,155.86,156.01,9074.0,137.6343,137.8021,137.6343,137.7667,9074.0
2017-06-06 15:20:00,156.06,156.21,156.03,156.13,9017.0,137.8109,137.9434,137.7844,137.8727,9017.0
2017-06-06 15:25:00,156.13,156.27,156.13,156.2,6900.0,137.8727,137.9963,137.8727,137.9345,6900.0
2017-06-06 15:30:00,156.15,156.2,156.03,156.08,17500.0,137.8904,137.9345,137.7844,137.8286,17500.0
2017-06-06 15:35:00,156.08,156.24,156.04,156.18,17148.0,137.8286,137.9699,137.7932,137.9169,17148.0
2017-06-06 15:40:00,156.18,156.22,156.04,156.08,20058.0,137.9169,137.9522,137.7932,137.8286,20058.0
2017-06-06 15:45:00,156.08,156.13,156.0,156.0,14132.0,137.8286,137.8727,137.7579,137.7579,14132.0
2017-06-06 15:50:00,155.99,156.07,155.85,155.85,19410.0,137.7491,137.8197,137.6255,137.6255,19410.0
2017-06-06 15:55:00,155.85,155.87,155.76,155.81,52024.0,137.6255,137.6431,137.546,137.5901,52024.0
2017-06-07 09:30:00,156.25,156.25,155.55,155.55,4269.0,137.9787,137.9787,137.3605,137.3605,4269.0
2017-06-07 09:35:00,155.73,155.96,155.32,155.32,2200.0,137.5195,137.7226,137.1574,137.1574,2200.0
2017-06-07 09:40:00,155.55,155.79,155.41,155.41,4507.0,137.3605,137.5725,137.2369,137.2369,4507.0
2017-06-07 09:45:00,155.58,155.7,155.33,155.33,4551.0,137.387,137.493,137.1663,137.1663,4551.0
2017-06-07 09:50:00,155.28,155.31,155.15,155.2,1100.0,137.1221,137.1486,137.0073,137.0515,1100.0
2017-06-07 09:55:00,155.35,155.7,155.35,155.7,1242.0,137.1839,137.493,137.1839,137.493,1242.0
2017-06-07 10:00:00,155.71,155.98,155.69,155.86,9380.0,137.5018,137.7403,137.4842,137.6343,9380.0
2017-06-07 10:05:00,155.8,155.81,155.56,155.81,5680.0,137.5813,137.5901,137.3694,137.5901,5680.0
2017-06-07 10:10:00,155.79,155.98,155.74,155.91,5933.0,137.5725,137.7403,137.5283,137.6784,5933.0
2017-06-07 10:15:00,155.96,155.96,155.89,155.89,1200.0,137.7226,137.7226,137.6608,137.6608,1200.0
2017-06-07 10:20:00,155.87,155.87,155.63,155.74,3729.0,137.6431,137.6431,137.4312,137.5283,3729.0
2017-06-07 10:25:00,155.65,155.68,155.42,155.54,5267.0,137.4488,137.4753,137.2457,137.3517,5267.0
2017-06-07 10:30:00,155.52,155.54,155.12,155.15,5792.0,137.334,137.3517,136.9808,137.0073,5792.0
2017-06-07 10:35:00,155.06,155.06,154.86,154.86,14103.0,136.9278,136.9278,136.7512,136.7512,14103.0
2017-06-07 10:40:00,154.85,154.85,154.5,154.5,21831.0,136.7424,136.7424,136.4333,136.4333,21831.0
2017-06-07 10:45:00,154.58,154.84,154.53,154.78,2705.0,136.504,136.7336,136.4598,136.6806,2705.0
2017-06-07 10:50:00,154.78,154.81,154.69,154.73,2201.0,136.6806,136.7071,136.6011,136.6364,2201.0
2017-06-07 10:55:00,154.73,154.84,154.7,154.84,1991.0,136.6364,136.7336,136.6099,136.7336,1991.0
2017-06-07 11:00:00,154.79,154.86,154.66,154.86,2558.0,136.6894,136.7512,136.5746,136.7512,2558.0
2017-06-07 11:05:00,154.91,154.98,154.84,154.96,3311.0,136.7954,136.8572,136.7336,136.8395,3311.0
2017-06-07 11:10:00,154.88,154.96,154.84,154.93,1300.0,136.7689,136.8395,136.7336,136.813,1300.0
2017-06-07 11:15:00,154.88,154.94,154.81,154.84,7413.0,136.7689,136.8219,136.7071,136.7336,7413.0
2017-06-07 11:20:00,154.88,154.92,154.78,154.78,1400.0,136.7689,136.8042,136.6806,136.6806,1400.0
2017-06-07 11:25:00,154.74,154.74,154.37,154.37,2100.0,136.6453,136.6453,136.3185,136.3185,2100.0
2017-06-07 11:30:00,154.42,154.42,154.0,154.01,16413.0,136.3627,136.3627,135.9918,136.0006,16413.0
2017-06-07 11:35:00,153.99,154.13,153.91,153.98,7875.0,135.983,136.1066,135.9123,135.9741,7875.0
2017-06-07 11:40:00,154.0,154.07,153.96,153.96,2030.0,135.9918,136.0536,135.9565,135.9565,2030.0
2017-06-07 11:45:00,153.91,154.01,153.91,154.01,2550.0,135.9123,136.0006,135.9123,136.0006,2550.0
2017-06-07 11:50:00,154.01,154.2,153.97,153.97,9326.0,136.0006,136.1684,135.9653,135.9653,9326.0
2017-06-07 11:55:00,153.94,153.94,153.71,153.75,10579.0,135.9388,135.9388,135.7357,135.771,10579.0
2017-06-07 12:00:00,153.75,153.76,153.38,153.39,14786.0,135.771,135.7799,135.4443,135.4531,14786.0
2017-06-07 12:05:00,153.4,153.58,153.38,153.42,12340.0,135.462,135.6209,135.4443,135.4796,12340.0
2017-06-07 12:10:00,153.36,153.41,153.22,153.22,9257.0,135.4266,135.4708,135.303,135.303,9257.0
2017-06-07 12:15:00,153.24,153.37,153.23,153.34,15227.0,135.3207,135.4355,135.3118,135.409,15227.0
2017-06-07 12:20:00,153.36,153.46,153.3,153.35,8583.0,135.4266,135.5149,135.3736,135.4178,8583.0
2017-06-07 12:25:00,153.36,153.36,153.18,153.24,6341.0,135.4266,135.4266,135.2677,135.3207,6341.0
2017-06-07 12:30:00,153.23,153.23,152.89,152.89,13006.0,135.3118,135.3118,135.0116,135.0116,13006.0
2017-06-07 12:35:00,152.87,152.96,152.69,152.84,21288.0,134.9939,135.0734,134.835,134.9674,21288.0
2017-06-07 12:40:00,152.84,152.99,152.78,152.89,13642.0,134.9674,135.0999,134.9145,135.0116,13642.0
2017-06-07 12:45:00,152.86,152.92,152.74,152.89,10118.0,134.9851,135.0381,134.8791,135.0116,10118.0
2017-06-07 12:50:00,152.85,152.85,152.55,152.63,10197.0,134.9763,134.9763,134.7113,134.782,10197.0
2017-06-07 12:55:00,152.59,152.61,152.43,152.46,11545.0,134.7467,134.7643,134.6054,134.6319,11545.0
2017-06-07 13:00:00,152.51,152.66,152.44,152.48,11258.0,134.676,134.8085,134.6142,134.6495,11258.0
2017-06-07 13:05:00,152.54,152.54,152.29,152.29,30807.0,134.7025,134.7025,134.4818,134.4818,30807.0
2017-06-07 13:10:00,152.34,152.55,152.32,152.51,6986.0,134.5259,134.7113,134.5082,134.676,6986.0
2017-06-07 13:15:00,152.56,152.56,152.2,152.2,9196.0,134.7202,134.7202,134.4023,134.4023,9196.0
2017-06-07 13:20:00,152.16,152.47,152.1,152.47,9246.0,134.367,134.6407,134.314,134.6407,9246.0
2017-06-07 13:25:00,152.46,152.46,152.27,152.37,6398.0,134.6319,134.6319,134.4641,134.5524,6398.0
2017-06-07 13:30:00,152.43,152.49,152.33,152.41,8829.0,134.6054,134.6584,134.5171,134.5877,8829.0
2017-06-07 13:35:00,152.41,152.52,152.4,152.51,7944.0,134.5877,134.6849,134.5789,134.676,7944.0
2017-06-07 13:40:00,152.47,152.6,152.37,152.39,4500.0,134.6407,134.7555,134.5524,134.5701,4500.0
2017-06-07 13:45:00,152.4,152.53,152.37,152.51,5940.0,134.5789,134.6937,134.5524,134.676,5940.0
2017-06-07 13:50:00,152.46,152.46,152.25,152.39,4932.0,134.6319,134.6319,134.4464,134.5701,4932.0
2017-06-07 13:55:00,152.36,152.51,152.29,152.32,7804.0,134.5436,134.676,134.4818,134.5082,7804.0
2017-06-07 14:00:00,152.31,152.72,152.28,152.72,8486.0,134.4994,134.8615,134.4729,134.8615,8486.0
2017-06-07 14:05:00,152.72,152.77,152.6,152.62,11435.0,134.8615,134.9056,134.7555,134.7732,11435.0
2017-06-07 14:10:00,152.62,152.76,152.59,152.74,5373.0,134.7732,134.8968,134.7467,134.8791,5373.0
2017-06-07 14:15:00,152.75,152.76,152.57,152.64,10589.0,134.888,134.8968,134.729,134.7908,10589.0
2017-06-07 14:20:00,152.67,152.78,152.63,152.77,23301.0,134.8173,134.9145,134.782,134.9056,23301.0
2017-06-07 14:25:00,152.8,153.02,152.69,153.0,17930.0,134.9321,135.1264,134.835,135.1087,17930.0
2017-06-07 14:30:00,153.04,153.14,153.0,153.0,9797.0,135.1441,135.2324,135.1087,135.1087,9797.0
2017-06-07 14:35:00,153.02,153.09,152.87,153.09,6728.0,135.1264,135.1882,134.9939,135.1882,6728.0
2017-06-07 14:40:00,153.09,153.09,152.92,152.99,7489.0,135.1882,135.1882,135.0381,135.0999,7489.0
2017-06-07 14:45:00,153.03,153.15,153.0,153.11,5126.0,135.1352,135.2412,135.1087,135.2059,5126.0
2017-06-07 14:50:00,153.05,153.11,152.98,153.09,15130.0,135.1529,135.2059,135.0911,135.1882,15130.0
2017-06-07 14:55:00,153.04,153.05,152.89,152.9,5515.0,135.1441,135.1529,135.0116,135.0204,5515.0
2017-06-07 15:00:00,152.94,153.09,152.92,152.97,9303.0,135.0557,135.1882,135.0381,135.0822,9303.0
2017-06-07 15:05:00,152.97,153.08,152.82,152.83,18352.0,135.0822,135.1794,134.9498,134.9586,18352.0
2017-06-07 15:10:00,152.83,152.86,152.76,152.85,15169.0,134.9586,134.9851,134.8968,134.9763,15169.0
2017-06-07 15:15:00,152.87,152.91,152.73,152.8,29473.0,134.9939,135.0293,134.8703,134.9321,29473.0
2017-06-07 15:20:00,152.79,152.92,152.78,152.78,16488.0,134.9233,135.0381,134.9145,134.9145,16488.0
2017-06-07 15:25:00,152.8,152.89,152.8,152.85,45329.0,134.9321,135.0116,134.9321,134.9763,45329.0
2017-06-07 15:30:00,152.86,153.06,152.86,153.01,39624.0,134.9851,135.1617,134.9851,135.1176,39624.0
2017-06-07 15:35:00,153.0,153.04,152.89,152.93,32897.0,135.1087,135.1441,135.0116,135.0469,32897.0
2017-06-07 15:40:00,152.92,152.93,152.77,152.85,32039.0,135.0381,135.0469,134.9056,134.9763,32039.0
2017-06-07 15:45:00,152.86,153.17,152.85,153.17,31025.0,134.9851,135.2588,134.9763,135.2588,31025.0
2017-06-07 15:50:00,153.18,153.18,152.75,152.8,47395.0,135.2677,135.2677,134.888,134.9321,47395.0
2017-06-07 15:55:00,152.79,152.91,152.65,152.67,112863.0,134.9233,135.0293,134.7997,134.8173,112863.0
2017-06-08 09:30:00,152.91,153.07,152.32,152.32,8895.0,135.0293,135.1705,134.5082,134.5082,8895.0
2017-06-08 09:35:00,152.32,152.99,152.01,152.89,14066.0,134.5082,135.0999,134.2345,135.0116,14066.0
2017-06-08 09:40:00,152.94,153.3,152.81,153.3,22501.0,135.0557,135.3736,134.9409,135.3736,22501.0
2017-06-08 09:45:00,153.38,153.57,153.3,153.36,5502.0,135.4443,135.6121,135.3736,135.4266,5502.0
2017-06-08 09:50:00,153.3,153.32,152.95,153.27,4290.0,135.3736,135.3913,135.0646,135.3472,4290.0
2017-06-08 09:55:00,153.25,153.51,153.17,153.17,4384.0,135.3295,135.5591,135.2588,135.2588,4384.0
2017-06-08 10:00:00,153.33,153.44,153.28,153.41,10295.0,135.4001,135.4973,135.356,135.4708,10295.0
2017-06-08 10:05:00,153.34,153.87,153.33,153.65,12735.0,135.409,135.877,135.4001,135.6827,12735.0
2017-06-08 10:10:00,153.55,153.77,153.4,153.77,10335.0,135.5944,135.7887,135.462,135.7887,10335.0
2017-06-08 10:15:00,153.77,154.02,153.68,154.02,7027.0,135.7887,136.0095,135.7092,136.0095,7027.0
2017-06-08 10:20:00,154.03,154.05,153.72,153.99,10351.0,136.0183,136.0359,135.7445,135.983,10351.0
2017-06-08 10:25:00,154.06,154.09,153.72,153.81,10612.0,136.0448,136.0713,135.7445,135.824,10612.0
2017-06-08 10:30:00,153.82,154.03,153.66,154.03,10646.0,135.8328,136.0183,135.6915,136.0183,10646.0
2017-06-08 10:35:00,154.05,154.05,153.66,153.78,13541.0,136.0359,136.0359,135.6915,135.7975,13541.0
2017-06-08 10:40:00,153.83,154.09,153.83,153.99,7791.0,135.8417,136.0713,135.8417,135.983,7791.0
2017-06-08 10:45:00,153.94,154.09,153.94,154.06,13740.0,135.9388,136.0713,135.9388,136.0448,13740.0
2017-06-08 10:50:00,154.06,154.44,154.06,154.3,12591.0,136.0448,136.3803,136.0448,136.2567,12591.0
2017-06-08 10:55:00,154.31,154.38,154.22,154.34,11100.0,136.2655,136.3274,136.1861,136.292,11100.0
2017-06-08 11:00:00,154.38,154.4,154.26,154.33,11801.0,136.3274,136.345,136.2214,136.2832,11801.0
2017-06-08 11:05:00,154.34,154.34,154.13,154.13,6903.0,136.292,136.292,136.1066,136.1066,6903.0
2017-06-08 11:10:00,154.13,154.21,153.91,153.95,8397.0,136.1066,136.1772,135.9123,135.9476,8397.0
2017-06-08 11:15:00,153.99,153.99,153.85,153.85,4442.0,135.983,135.983,135.8593,135.8593,4442.0
2017-06-08 11:20:00,153.92,153.97,153.79,153.79,8572.0,135.9211,135.9653,135.8063,135.8063,8572.0
2017-06-08 11:25:00,153.79,153.82,153.69,153.77,10289.0,135.8063,135.8328,135.718,135.7887,10289.0
2017-06-08 11:30:00,153.73,153.92,153.69,153.82,6059.0,135.7534,135.9211,135.718,135.8328,6059.0
2017-06-08 11:35:00,153.84,153.96,153.77,153.77,10900.0,135.8505,135.9565,135.7887,135.7887,10900.0
2017-06-08 11:40:00,153.79,153.95,153.79,153.83,1661.0,135.8063,135.9476,135.8063,135.8417,1661.0
2017-06-08 11:45:00,153.83,153.86,153.69,153.8,8428.0,135.8417,135.8682,135.718,135.8152,8428.0
2017-06-08 11:50:00,153.84,153.88,153.7,153.71,8254.0,135.8505,135.8858,135.7269,135.7357,8254.0
2017-06-08 11:55:00,153.68,153.81,153.51,153.71,8543.0,135.7092,135.824,135.5591,135.7357,8543.0
2017-06-08 12:00:00,153.81,153.97,153.72,153.8,7200.0,135.824,135.9653,135.7445,135.8152,7200.0
2017-06-08 12:05:00,153.88,154.07,153.76,153.98,10030.0,135.8858,136.0536,135.7799,135.9741,10030.0
2017-06-08 12:10:00,153.91,154.13,153.91,154.04,13191.0,135.9123,136.1066,135.9123,136.0271,13191.0
2017-06-08 12:15:00,154.0,154.35,154.0,154.29,32400.0,135.9918,136.3009,135.9918,136.2479,32400.0
2017-06-08 12:20:00,154.28,154.33,154.11,154.16,21540.0,136.239,136.2832,136.0889,136.1331,21540.0
2017-06-08 12:25:00,154.11,154.24,154.07,154.07,15079.0,136.0889,136.2037,136.0536,136.0536,15079.0
2017-06-08 12:30:00,154.04,154.18,153.86,153.97,36070.0,136.0271,136.1507,135.8682,135.9653,36070.0
2017-06-08 12:35:00,154.0,154.17,153.82,154.15,39810.0,135.9918,136.1419,135.8328,136.1243,39810.0
2017-06-08 12:40:00,154.15,154.38,154.13,154.37,7724.0,136.1243,136.3274,136.1066,136.3185,7724.0
2017-06-08 12:45:00,154.42,154.49,154.27,154.46,18234.0,136.3627,136.4245,136.2302,136.398,18234.0
2017-06-08 12:50:00,154.46,154.56,154.39,154.55,12311.0,136.398,136.4863,136.3362,136.4775,12311.0
2017-06-08 12:55:00,154.56,154.6,154.42,154.44,27958.0,136.4863,136.5216,136.3627,136.3803,27958.0
2017-06-08 13:00:00,154.44,154.48,154.36,154.41,32994.0,136.3803,136.4157,136.3097,136.3538,32994.0
2017-06-08 13:05:00,154.42,154.45,154.27,154.38,44802.0,136.3627,136.3892,136.2302,136.3274,44802.0
2017-06-08 13:10:00,154.39,154.55,154.39,154.44,34894.0,136.3362,136.4775,136.3362,136.3803,34894.0
2017-06-08 13:15:00,154.47,154.5,154.35,154.44,61053.0,136.4068,136.4333,136.3009,136.3803,61053.0
2017-06-08 13:20:00,154.42,154.45,154.24,154.31,14982.0,136.3627,136.3892,136.2037,136.2655,14982.0
2017-06-08 13:25:00,154.31,154.44,154.2,154.41,35064.0,136.2655,136.3803,136.1684,136.3538,35064.0
2017-06-08 13:30:00,154.41,154.47,154.34,154.46,18752.0,136.3538,136.4068,136.292,136.398,18752.0
2017-06-08 13:35:00,154.46,154.53,154.41,154.48,6800.0,136.398,136.4598,136.3538,136.4157,6800.0
2017-06-08 13:40:00,154.46,154.55,154.38,154.52,13290.0,136.398,136.4775,136.3274,136.451,13290.0
2017-06-08 13:45:00,154.46,154.56,154.41,154.5,25474.0,136.398,136.4863,136.3538,136.4333,25474.0
2017-06-08 13:50:00,154.47,154.6,154.43,154.55,49199.0,136.4068,136.5216,136.3715,136.4775,49199.0
2017-06-08 13:55:00,154.55,154.94,154.55,154.94,20101.0,136.4775,136.8219,136.4775,136.8219,20101.0
2017-06-08 14:00:00,154.97,154.98,154.79,154.79,12685.0,136.8484,136.8572,136.6894,136.6894,12685.0
2017-06-08 14:05:00,154.74,154.8,154.69,154.79,6743.0,136.6453,136.6982,136.6011,136.6894,6743.0
2017-06-08 14:10:00,154.78,154.84,154.66,154.68,8324.0,136.6806,136.7336,136.5746,136.5923,8324.0
2017-06-08 14:15:00,154.67,155.0,154.67,154.97,10453.0,136.5834,136.8749,136.5834,136.8484,10453.0
2017-06-08 14:20:00,154.93,154.99,154.9,154.97,5851.0,136.813,136.866,136.7865,136.8484,5851.0
2017-06-08 14:25:00,154.99,155.13,154.95,155.06,12001.0,136.866,136.9897,136.8307,136.9278,12001.0
2017-06-08 14:30:00,155.02,155.28,155.01,155.25,9546.0,136.8925,137.1221,136.8837,137.0956,9546.0
2017-06-08 14:35:00,155.3,155.34,155.0,155.07,13965.0,137.1398,137.1751,136.8749,136.9367,13965.0
2017-06-08 14:40:00,155.1,155.15,154.98,155.03,5792.0,136.9632,137.0073,136.8572,136.9013,5792.0
2017-06-08 14:45:00,155.02,155.03,154.76,154.87,12149.0,136.8925,136.9013,136.6629,136.7601,12149.0
2017-06-08 14:50:00,154.88,154.98,154.73,154.83,22907.0,136.7689,136.8572,136.6364,136.7247,22907.0
2017-06-08 14:55:00,154.79,155.0,154.79,154.91,11910.0,136.6894,136.8749,136.6894,136.7954,11910.0
2017-06-08 15:00:00,154.93,154.94,154.84,154.88,49077.0,136.813,136.8219,136.7336,136.7689,49077.0
2017-06-08 15:05:00,154.9,154.9,154.76,154.87,18783.0,136.7865,136.7865,136.6629,136.7601,18783.0
2017-06-08 15:10:00,154.87,154.89,154.7,154.84,14465.0,136.7601,136.7777,136.6099,136.7336,14465.0
2017-06-08 15:15:00,154.85,154.89,154.79,154.83,18536.0,136.7424,136.7777,136.6894,136.7247,18536.0
2017-06-08 15:20:00,154.83,154.83,154.71,154.75,25688.0,136.7247,136.7247,136.6188,136.6541,25688.0
2017-06-08 15:25:00,154.77,154.77,154.68,154.74,25687.0,136.6718,136.6718,136.5923,136.6453,25687.0
2017-06-08 15:30:00,154.71,154.79,154.55,154.75,25047.0,136.6188,136.6894,136.4775,136.6541,25047.0
2017-06-08 15:35:00,154.75,154.78,154.66,154.71,23350.0,136.6541,136.6806,136.5746,136.6188,23350.0
2017-06-08 15:40:00,154.72,154.75,154.53,154.66,32547.0,136.6276,136.6541,136.4598,136.5746,32547.0
2017-06-08 15:45:00,154.65,154.77,154.6,154.65,35098.0,136.5658,136.6718,136.5216,136.5658,35098.0
2017-06-08 15:50:00,154.66,154.67,154.52,154.55,46261.0,136.5746,136.5834,136.451,136.4775,46261.0
2017-06-08 15:55:00,154.54,154.56,154.42,154.53,58013.0,136.4686,136.4863,136.3627,136.4598,58013.0
2017-06-09 09:30:00,155.12,155.12,155.12,155.12,5306.0,136.9808,136.9808,136.9808,136.9808,5306.0
2017-06-09 09:35:00,155.17,155.86,155.17,155.61,13542.0,137.025,137.6343,137.025,137.4135,13542.0
2017-06-09 09:40:00,155.56,155.78,155.36,155.5,3876.0,137.3694,137.5636,137.1928,137.3164,3876.0
2017-06-09 09:45:00,155.38,155.48,155.23,155.37,2868.0,137.2104,137.2987,137.078,137.2016,2868.0
2017-06-09 09:50:00,155.46,156.02,155.35,156.02,19210.0,137.2811,137.7756,137.1839,137.7756,19210.0
2017-06-09 09:55:00,156.05,156.55,155.96,156.33,28984.0,137.8021,138.2436,137.7226,138.0493,28984.0
2017-06-09 10:00:00,156.26,156.34,156.05,156.34,7253.0,137.9875,138.0582,137.8021,138.0582,7253.0
2017-06-09 10:05:00,156.28,156.59,156.16,156.59,7994.0,138.0052,138.2789,137.8992,138.2789,7994.0
2017-06-09 10:10:00,156.66,156.84,156.41,156.52,7431.0,138.3407,138.4997,138.12,138.2171,7431.0
2017-06-09 10:15:00,156.55,156.8,156.47,156.67,4928.0,138.2436,138.4644,138.173,138.3496,4928.0
2017-06-09 10:20:00,156.73,156.92,156.72,156.92,14478.0,138.4026,138.5703,138.3937,138.5703,14478.0
2017-06-09 10:25:00,156.84,156.84,156.39,156.54,15809.0,138.4997,138.4997,138.1023,138.2348,15809.0
2017-06-09 10:30:00,156.66,156.84,156.58,156.6,2742.0,138.3407,138.4997,138.2701,138.2878,2742.0
2017-06-09 10:35:00,156.53,157.14,156.53,157.03,8947.0,138.2259,138.7646,138.2259,138.6675,8947.0
2017-06-09 10:40:00,156.95,157.06,156.75,156.96,5262.0,138.5968,138.694,138.4202,138.6057,5262.0
2017-06-09 10:45:00,157.03,157.19,156.99,157.19,6469.0,138.6675,138.8088,138.6322,138.8088,6469.0
2017-06-09 10:50:00,157.11,157.33,157.07,157.31,10898.0,138.7381,138.9324,138.7028,138.9147,10898.0
2017-06-09 10:55:00,157.23,157.33,157.06,157.33,4997.0,138.8441,138.9324,138.694,138.9324,4997.0
2017-06-09 11:00:00,157.36,157.4,157.31,157.34,6156.0,138.9589,138.9942,138.9147,138.9412,6156.0
2017-06-09 11:05:00,157.33,157.57,157.33,157.39,11110.0,138.9324,139.1443,138.9324,138.9854,11110.0
2017-06-09 11:10:00,157.37,157.49,157.35,157.49,4049.0,138.9677,139.0737,138.9501,139.0737,4049.0
2017-06-09 11:15:00,157.41,157.41,157.26,157.38,8907.0,139.003,139.003,138.8706,138.9765,8907.0
2017-06-09 11:20:00,157.35,157.73,157.35,157.73,5861.0,138.9501,139.2856,138.9501,139.2856,5861.0
2017-06-09 11:25:00,157.67,157.96,157.63,157.87,12390.0,139.2326,139.4887,139.1973,139.4092,12390.0
2017-06-09 11:30:00,157.91,157.98,157.76,157.83,9368.0,139.4446,139.5064,139.3121,139.3739,9368.0
2017-06-09 11:35:00,157.78,157.82,157.49,157.82,9886.0,139.3298,139.3651,139.0737,139.3651,9886.0
2017-06-09 11:40:00,157.81,157.88,157.7,157.76,6586.0,139.3563,139.4181,139.2591,139.3121,6586.0
2017-06-09 11:45:00,157.68,157.97,157.64,157.92,5709.0,139.2415,139.4976,139.2061,139.4534,5709.0
2017-06-09 11:50:00,157.99,157.99,157.78,157.95,6827.0,139.5152,139.5152,139.3298,139.4799,6827.0
2017-06-09 11:55:00,157.91,158.06,157.84,157.86,7224.0,139.4446,139.577,139.3828,139.4004,7224.0
2017-06-09 12:00:00,157.77,157.99,157.58,157.99,4800.0,139.3209,139.5152,139.1532,139.5152,4800.0
2017-06-09 12:05:00,157.99,158.02,157.88,157.89,6856.0,139.5152,139.5417,139.4181,139.4269,6856.0
2017-06-09 12:10:00,157.92,158.02,157.89,157.92,9056.0,139.4534,139.5417,139.4269,139.4534,9056.0
2017-06-09 12:15:00,157.92,158.14,157.88,158.06,10871.0,139.4534,139.6477,139.4181,139.577,10871.0
2017-06-09 12:20:00,158.1,158.13,157.8,157.8,6606.0,139.6124,139.6388,139.3474,139.3474,6606.0
2017-06-09 12:25:00,157.82,157.97,157.67,157.84,11231.0,139.3651,139.4976,139.2326,139.3828,11231.0
2017-06-09 12:30:00,157.84,157.9,157.62,157.7,4095.0,139.3828,139.4357,139.1885,139.2591,4095.0
2017-06-09 12:35:00,157.66,157.83,157.5,157.79,7248.0,139.2238,139.3739,139.0825,139.3386,7248.0
2017-06-09 12:40:00,157.76,157.89,157.76,157.89,4415.0,139.3121,139.4269,139.3121,139.4269,4415.0
2017-06-09 12:45:00,157.91,158.17,157.85,158.05,8220.0,139.4446,139.6742,139.3916,139.5682,8220.0
2017-06-09 12:50:00,157.99,158.05,157.9,157.93,4600.0,139.5152,139.5682,139.4357,139.4622,4600.0
2017-06-09 12:55:00,157.91,158.05,157.91,158.01,4142.0,139.4446,139.5682,139.4446,139.5329,4142.0
2017-06-09 13:00:00,157.97,158.11,157.88,158.01,6930.0,139.4976,139.6212,139.4181,139.5329,6930.0
2017-06-09 13:05:00,158.03,158.05,157.88,157.96,5100.0,139.5505,139.5682,139.4181,139.4887,5100.0
2017-06-09 13:10:00,157.95,157.97,157.81,157.93,5621.0,139.4799,139.4976,139.3563,139.4622,5621.0
2017-06-09 13:15:00,158.0,158.06,157.84,158.0,4300.0,139.524,139.577,139.3828,139.524,4300.0
2017-06-09 13:20:00,157.95,158.0,157.85,157.93,5100.0,139.4799,139.524,139.3916,139.4622,5100.0
2017-06-09 13:25:00,157.91,157.98,157.77,157.98,5049.0,139.4446,139.5064,139.3209,139.5064,5049.0
2017-06-09 13:30:00,157.97,158.05,157.82,158.05,8331.0,139.4976,139.5682,139.3651,139.5682,8331.0
2017-06-09 13:35:00,158.05,158.11,157.85,157.95,8653.0,139.5682,139.6212,139.3916,139.4799,8653.0
2017-06-09 13:40:00,157.93,157.94,157.71,157.71,6497.0,139.4622,139.4711,139.268,139.268,6497.0
2017-06-09 13:45:00,157.8,157.82,157.63,157.74,5900.0,139.3474,139.3651,139.1973,139.2944,5900.0
2017-06-09 13:50:00,157.76,157.81,157.56,157.62,6337.0,139.3121,139.3563,139.1355,139.1885,6337.0
2017-06-09 13:55:00,157.64,157.67,157.51,157.55,5100.0,139.2061,139.2326,139.0913,139.1267,5100.0
2017-06-09 14:00:00,157.56,157.65,157.47,157.6,3100.0,139.1355,139.215,139.056,139.1708,3100.0
2017-06-09 14:05:00,157.6,157.62,157.41,157.45,5098.0,139.1708,139.1885,139.003,139.0384,5098.0
2017-06-09 14:10:00,157.39,157.52,157.22,157.37,6464.0,138.9854,139.1002,138.8353,138.9677,6464.0
2017-06-09 14:15:00,157.36,157.54,157.33,157.33,5595.0,138.9589,139.1178,138.9324,138.9324,5595.0
2017-06-09 14:20:00,157.35,157.41,157.25,157.28,7425.0,138.9501,139.003,138.8617,138.8882,7425.0
2017-06-09 14:25:00,157.31,157.31,157.13,157.13,5111.0,138.9147,138.9147,138.7558,138.7558,5111.0
2017-06-09 14:30:00,157.14,157.23,156.98,157.01,9756.0,138.7646,138.8441,138.6233,138.6498,9756.0
2017-06-09 14:35:00,157.02,157.02,156.81,156.93,6938.0,138.6586,138.6586,138.4732,138.5792,6938.0
2017-06-09 14:40:00,156.92,156.95,156.75,156.81,5202.0,138.5703,138.5968,138.4202,138.4732,5202.0
2017-06-09 14:45:00,156.8,156.91,156.66,156.71,24251.0,138.4644,138.5615,138.3407,138.3849,24251.0
2017-06-09 14:50:00,156.77,156.86,156.52,156.66,13310.0,138.4379,138.5174,138.2171,138.3407,13310.0
2017-06-09 14:55:00,156.67,156.77,156.49,156.51,9499.0,138.3496,138.4379,138.1906,138.2083,9499.0
2017-06-09 15:00:00,156.56,156.95,156.53,156.78,7060.0,138.2524,138.5968,138.2259,138.4467,7060.0
2017-06-09 15:05:00,156.8,156.82,156.55,156.81,10428.0,138.4644,138.482,138.2436,138.4732,10428.0
2017-06-09 15:10:00,156.89,156.97,156.67,156.67,8043.0,138.5438,138.6145,138.3496,138.3496,8043.0
2017-06-09 15:15:00,156.7,156.81,156.53,156.81,10711.0,138.3761,138.4732,138.2259,138.4732,10711.0
2017-06-09 15:20:00,156.78,156.85,156.7,156.83,11545.0,138.4467,138.5085,138.3761,138.4909,11545.0
2017-06-09 15:25:00,156.85,156.92,156.72,156.92,9653.0,138.5085,138.5703,138.3937,138.5703,9653.0
2017-06-09 15:30:00,156.86,156.86,156.55,156.64,14830.0,138.5174,138.5174,138.2436,138.3231,14830.0
2017-06-09 15:35:00,156.68,156.75,156.53,156.69,8882.0,138.3584,138.4202,138.2259,138.3672,8882.0
2017-06-09 15:40:00,156.64,156.7,156.44,156.64,13496.0,138.3231,138.3761,138.1465,138.3231,13496.0
2017-06-09 15:45:00,156.68,156.95,156.65,156.95,9924.0,138.3584,138.5968,138.3319,138.5968,9924.0
2017-06-09 15:50:00,156.99,157.2,156.97,157.01,15650.0,138.6322,138.8176,138.6145,138.6498,15650.0
2017-06-09 15:55:00,157.03,157.06,156.81,157.01,26656.0,138.6675,138.694,138.4732,138.6498,26656.0
2017-06-12 09:30:00,157.09,157.93,157.09,157.93,7773.0,138.7205,139.4622,138.7205,139.4622,7773.0
2017-06-12 09:35:00,157.7,158.12,157.7,157.78,3741.0,139.2591,139.63,139.2591,139.3298,3741.0
2017-06-12 09:40:00,157.6,157.6,157.16,157.17,1986.0,139.1708,139.1708,138.7823,138.7911,1986.0
2017-06-12 09:45:00,157.18,157.5,157.15,157.17,13488.0,138.7999,139.0825,138.7734,138.7911,13488.0
2017-06-12 09:50:00,157.18,157.28,156.86,157.11,13964.0,138.7999,138.8882,138.5174,138.7381,13964.0
2017-06-12 09:55:00,157.08,157.5,157.04,157.09,5999.0,138.7116,139.0825,138.6763,138.7205,5999.0
2017-06-12 10:00:00,157.0,157.06,156.32,156.79,6000.0,138.641,138.694,138.0405,138.4555,6000.0
2017-06-12 10:05:00,156.96,157.21,156.7,156.7,7823.0,138.6057,138.8264,138.3761,138.3761,7823.0
2017-06-12 10:10:00,156.85,156.99,156.18,156.75,15229.0,138.5085,138.6322,137.9169,138.4202,15229.0
2017-06-12 10:15:00,156.65,156.67,156.16,156.55,15020.0,138.3319,138.3496,137.8992,138.2436,15020.0
2017-06-12 10:20:00,156.69,156.91,156.67,156.8,4325.0,138.3672,138.5615,138.3496,138.4644,4325.0
2017-06-12 10:25:00,156.78,156.79,156.58,156.78,5400.0,138.4467,138.4555,138.2701,138.4467,5400.0
2017-06-12 10:30:00,156.66,156.83,156.56,156.68,4300.0,138.3407,138.4909,138.2524,138.3584,4300.0
2017-06-12 10:35:00,156.75,156.91,156.61,156.7,5831.0,138.4202,138.5615,138.2966,138.3761,5831.0
2017-06-12 10:40:00,156.83,157.15,156.78,157.05,7600.0,138.4909,138.7734,138.4467,138.6851,7600.0
2017-06-12 10:45:00,157.14,157.16,156.86,156.9,5515.0,138.7646,138.7823,138.5174,138.5527,5515.0
2017-06-12 10:50:00,157.03,157.31,156.87,157.3,5700.0,138.6675,138.9147,138.5262,138.9059,5700.0
2017-06-12 10:55:00,157.29,157.29,156.93,157.29,5400.0,138.8971,138.8971,138.5792,138.8971,5400.0
2017-06-12 11:00:00,157.32,157.34,156.89,156.96,5093.0,138.9236,138.9412,138.5438,138.6057,5093.0
2017-06-12 11:05:00,156.87,156.89,156.59,156.73,2024.0,138.5262,138.5438,138.2789,138.4026,2024.0
2017-06-12 11:10:00,156.68,156.88,156.66,156.66,6135.0,138.3584,138.535,138.3407,138.3407,6135.0
2017-06-12 11:15:00,156.71,156.88,156.65,156.68,3858.0,138.3849,138.535,138.3319,138.3584,3858.0
2017-06-12 11:20:00,156.65,156.82,156.55,156.82,2775.0,138.3319,138.482,138.2436,138.482,2775.0
2017-06-12 11:25:00,156.82,156.83,156.41,156.41,6635.0,138.482,138.4909,138.12,138.12,6635.0
2017-06-12 11:30:00,156.39,156.72,156.36,156.51,4202.0,138.1023,138.3937,138.0758,138.2083,4202.0
2017-06-12 11:35:00,156.47,156.47,156.22,156.31,7195.0,138.173,138.173,137.9522,138.0317,7195.0
2017-06-12 11:40:00,156.25,156.31,156.14,156.15,2700.0,137.9787,138.0317,137.8815,137.8904,2700.0
2017-06-12 11:45:00,156.16,156.38,156.15,156.25,3607.0,137.8992,138.0935,137.8904,137.9787,3607.0
2017-06-12 11:50:00,156.33,156.37,156.0,156.22,6901.0,138.0493,138.0847,137.7579,137.9522,6901.0
2017-06-12 11:55:00,156.25,156.55,156.22,156.49,4355.0,137.9787,138.2436,137.9522,138.1906,4355.0
2017-06-12 12:00:00,156.52,156.52,156.2,156.24,5820.0,138.2171,138.2171,137.9345,137.9699,5820.0
2017-06-12 12:05:00,156.21,156.36,156.18,156.36,2440.0,137.9434,138.0758,137.9169,138.0758,2440.0
2017-06-12 12:10:00,156.4,156.61,156.31,156.51,3027.0,138.1111,138.2966,138.0317,138.2083,3027.0
2017-06-12 12:15:00,156.61,156.63,156.46,156.46,1552.0,138.2966,138.3142,138.1641,138.1641,1552.0
2017-06-12 12:20:00,156.55,156.68,156.45,156.45,3800.0,138.2436,138.3584,138.1553,138.1553,3800.0
2017-06-12 12:25:00,156.39,156.82,156.39,156.71,4300.0,138.1023,138.482,138.1023,138.3849,4300.0
2017-06-12 12:30:00,156.74,157.02,156.74,156.93,3647.0,138.4114,138.6586,138.4114,138.5792,3647.0
2017-06-12 12:35:00,156.87,156.98,156.68,156.95,3875.0,138.5262,138.6233,138.3584,138.5968,3875.0
2017-06-12 12:40:00,156.99,157.07,156.9,156.96,4280.0,138.6322,138.7028,138.5527,138.6057,4280.0
2017-06-12 12:45:00,157.04,157.04,156.82,156.89,2988.0,138.6763,138.6763,138.482,138.5438,2988.0
2017-06-12 12:50:00,156.85,156.93,156.8,156.8,7291.0,138.5085,138.5792,138.4644,138.4644,7291.0
2017-06-12 12:55:00,156.88,156.98,156.85,156.93,7190.0,138.535,138.6233,138.5085,138.5792,7190.0
2017-06-12 13:00:00,156.95,157.05,156.87,156.98,3035.0,138.5968,138.6851,138.5262,138.6233,3035.0
2017-06-12 13:05:00,157.1,157.15,157.01,157.15,2200.0,138.7293,138.7734,138.6498,138.7734,2200.0
2017-06-12 13:10:00,157.09,157.19,157.02,157.19,5000.0,138.7205,138.8088,138.6586,138.8088,5000.0
2017-06-12 13:15:00,157.17,157.28,157.08,157.08,2748.0,138.7911,138.8882,138.7116,138.7116,2748.0
2017-06-12 13:20:00,157.09,157.12,157.02,157.02,1300.0,138.7205,138.7469,138.6586,138.6586,1300.0
2017-06-12 13:25:00,157.03,157.24,157.03,157.24,4157.0,138.6675,138.8529,138.6675,138.8529,4157.0
2017-06-12 13:30:00,157.26,157.33,157.12,157.12,4000.0,138.8706,138.9324,138.7469,138.7469,4000.0
2017-06-12 13:35:00,157.12,157.16,157.03,157.03,5089.0,138.7469,138.7823,138.6675,138.6675,5089.0
2017-06-12 13:40:00,157.05,157.23,157.02,157.1,4464.0,138.6851,138.8441,138.6586,138.7293,4464.0
2017-06-12 13:45:00,157.1,157.16,157.09,157.11,1600.0,138.7293,138.7823,138.7205,138.7381,1600.0
2017-06-12 13:50:00,157.11,157.18,157.09,157.15,5216.0,138.7381,138.7999,138.7205,138.7734,5216.0
2017-06-12 13:55:00,157.08,157.1,157.01,157.1,3805.0,138.7116,138.7293,138.6498,138.7293,3805.0
2017-06-12 14:00:00,157.1,157.25,157.08,157.25,1400.0,138.7293,138.8617,138.7116,138.8617,1400.0
2017-06-12 14:05:00,157.24,157.27,157.05,157.24,9653.0,138.8529,138.8794,138.6851,138.8529,9653.0
2017-06-12 14:10:00,157.22,157.38,157.22,157.31,3535.0,138.8353,138.9765,138.8353,138.9147,3535.0
2017-06-12 14:15:00,157.28,157.34,157.24,157.3,3629.0,138.8882,138.9412,138.8529,138.9059,3629.0
2017-06-12 14:20:00,157.29,157.29,156.96,156.96,9688.0,138.8971,138.8971,138.6057,138.6057,9688.0
2017-06-12 14:25:00,156.95,156.97,156.76,156.96,6348.0,138.5968,138.6145,138.429,138.6057,6348.0
2017-06-12 14:30:00,156.99,157.09,156.88,157.0,4358.0,138.6322,138.7205,138.535,138.641,4358.0
2017-06-12 14:35:00,157.03,157.08,156.99,157.06,3308.0,138.6675,138.7116,138.6322,138.694,3308.0
2017-06-12 14:40:00,157.03,157.2,157.02,157.17,4852.0,138.6675,138.8176,138.6586,138.7911,4852.0
2017-06-12 14:45:00,157.14,157.17,157.06,157.14,4048.0,138.7646,138.7911,138.694,138.7646,4048.0
2017-06-12 14:50:00,157.19,157.23,157.08,157.15,5375.0,138.8088,138.8441,138.7116,138.7734,5375.0
2017-06-12 14:55:00,157.16,157.32,157.15,157.24,4146.0,138.7823,138.9236,138.7734,138.8529,4146.0
2017-06-12 15:00:00,157.19,157.19,156.95,157.05,4567.0,138.8088,138.8088,138.5968,138.6851,4567.0
2017-06-12 15:05:00,157.04,157.16,156.98,156.99,4404.0,138.6763,138.7823,138.6233,138.6322,4404.0
2017-06-12 15:10:00,157.06,157.15,157.01,157.08,5323.0,138.694,138.7734,138.6498,138.7116,5323.0
2017-06-12 15:15:00,157.1,157.13,156.97,157.01,11172.0,138.7293,138.7558,138.6145,138.6498,11172.0
2017-06-12 15:20:00,156.95,157.02,156.88,156.9,6603.0,138.5968,138.6586,138.535,138.5527,6603.0
2017-06-12 15:25:00,156.87,156.93,156.79,156.79,6762.0,138.5262,138.5792,138.4555,138.4555,6762.0
2017-06-12 15:30:00,156.83,156.98,156.72,156.81,6455.0,138.4909,138.6233,138.3937,138.4732,6455.0
2017-06-12 15:35:00,156.89,157.02,156.87,156.92,8232.0,138.5438,138.6586,138.5262,138.5703,8232.0
2017-06-12 15:40:00,156.91,156.92,156.77,156.87,10124.0,138.5615,138.5703,138.4379,138.5262,10124.0
2017-06-12 15:45:00,156.87,157.02,156.81,156.81,13629.0,138.5262,138.6586,138.4732,138.4732,13629.0
2017-06-12 15:50:00,156.84,157.04,156.8,156.98,10001.0,138.4997,138.6763,138.4644,138.6233,10001.0
2017-06-12 15:55:00,157.02,157.2,156.93,157.13,44539.0,138.6586,138.8176,138.5792,138.7558,44539.0
2017-06-13 09:30:00,157.03,157.8,157.02,157.77,15194.0,138.6675,139.3474,138.6586,139.3209,15194.0
2017-06-13 09:35:00,157.56,157.67,157.26,157.46,9420.0,139.1355,139.2326,138.8706,139.0472,9420.0
2017-06-13 09:40:00,157.6,157.64,157.33,157.37,8783.0,139.1708,139.2061,138.9324,138.9677,8783.0
2017-06-13 09:45:00,157.2,157.26,156.96,157.04,1400.0,138.8176,138.8706,138.6057,138.6763,1400.0
2017-06-13 09:50:00,156.85,157.06,156.72,157.06,2400.0,138.5085,138.694,138.3937,138.694,2400.0
2017-06-13 09:55:00,157.16,157.38,157.14,157.22,7599.0,138.7823,138.9765,138.7646,138.8353,7599.0
2017-06-13 10:00:00,157.17,157.33,156.92,157.07,5073.0,138.7911,138.9324,138.5703,138.7028,5073.0
2017-06-13 10:05:00,157.21,157.41,157.19,157.26,2070.0,138.8264,139.003,138.8088,138.8706,2070.0
2017-06-13 10:10:00,157.34,157.55,157.33,157.41,2700.0,138.9412,139.1267,138.9324,139.003,2700.0
2017-06-13 10:15:00,157.33,157.55,157.25,157.55,2143.0,138.9324,139.1267,138.8617,139.1267,2143.0
2017-06-13 10:20:00,157.45,157.78,157.44,157.49,3900.0,139.0384,139.3298,139.0295,139.0737,3900.0
2017-06-13 10:25:00,157.43,157.74,157.42,157.65,4502.0,139.0207,139.2944,139.0119,139.215,4502.0
2017-06-13 10:30:00,157.7,157.72,157.48,157.48,4600.0,139.2591,139.2768,139.0649,139.0649,4600.0
2017-06-13 10:35:00,157.51,157.53,157.28,157.41,3846.0,139.0913,139.109,138.8882,139.003,3846.0
2017-06-13 10:40:00,157.32,157.4,157.24,157.34,4615.0,138.9236,138.9942,138.8529,138.9412,4615.0
2017-06-13 10:45:00,157.42,157.68,157.42,157.63,1771.0,139.0119,139.2415,139.0119,139.1973,1771.0
2017-06-13 10:50:00,157.71,157.86,157.62,157.66,21752.0,139.268,139.4004,139.1885,139.2238,21752.0
2017-06-13 10:55:00,157.63,157.99,157.61,157.77,7800.0,139.1973,139.5152,139.1797,139.3209,7800.0
2017-06-13 11:00:00,157.78,158.1,157.75,157.96,13177.0,139.3298,139.6124,139.3033,139.4887,13177.0
2017-06-13 11:05:00,158.04,158.16,158.01,158.08,6635.0,139.5594,139.6653,139.5329,139.5947,6635.0
2017-06-13 11:10:00,158.09,158.25,158.07,158.12,7750.0,139.6035,139.7448,139.5859,139.63,7750.0
2017-06-13 11:15:00,158.09,158.16,157.92,158.07,5400.0,139.6035,139.6653,139.4534,139.5859,5400.0
2017-06-13 11:20:00,158.08,158.08,157.89,157.92,7028.0,139.5947,139.5947,139.4269,139.4534,7028.0
2017-06-13 11:25:00,157.93,158.16,157.91,158.16,3570.0,139.4622,139.6653,139.4446,139.6653,3570.0
2017-06-13 11:30:00,158.14,158.2,158.04,158.2,3400.0,139.6477,139.7007,139.5594,139.7007,3400.0
2017-06-13 11:35:00,158.17,158.39,158.13,158.19,13072.0,139.6742,139.8684,139.6388,139.6918,13072.0
2017-06-13 11:40:00,158.21,158.49,158.21,158.37,2231.0,139.7095,139.9567,139.7095,139.8508,2231.0
2017-06-13 11:45:00,158.39,158.39,158.21,158.27,1800.0,139.8684,139.8684,139.7095,139.7625,1800.0
2017-06-13 11:50:00,158.3,158.3,158.16,158.29,9950.0,139.789,139.789,139.6653,139.7801,9950.0
2017-06-13 11:55:00,158.3,158.46,158.22,158.46,12493.0,139.789,139.9303,139.7183,139.9303,12493.0
2017-06-13 12:00:00,158.44,158.48,158.3,158.4,16144.0,139.9126,139.9479,139.789,139.8773,16144.0
2017-06-13 12:05:00,158.37,158.43,158.33,158.36,6638.0,139.8508,139.9038,139.8155,139.8419,6638.0
2017-06-13 12:10:00,158.34,158.41,158.33,158.36,6400.0,139.8243,139.8861,139.8155,139.8419,6400.0
2017-06-13 12:15:00,158.38,158.46,158.26,158.28,8102.0,139.8596,139.9303,139.7536,139.7713,8102.0
2017-06-13 12:20:00,158.3,158.3,158.17,158.26,5375.0,139.789,139.789,139.6742,139.7536,5375.0
2017-06-13 12:25:00,158.26,158.26,158.17,158.18,984.0,139.7536,139.7536,139.6742,139.683,984.0
2017-06-13 12:30:00,158.22,158.5,158.22,158.37,6088.0,139.7183,139.9656,139.7183,139.8508,6088.0
2017-06-13 12:35:00,158.39,158.45,158.24,158.29,5733.0,139.8684,139.9214,139.736,139.7801,5733.0
2017-06-13 12:40:00,158.28,158.41,158.27,158.39,2000.0,139.7713,139.8861,139.7625,139.8684,2000.0
2017-06-13 12:45:00,158.39,158.43,158.31,158.42,4701.0,139.8684,139.9038,139.7978,139.8949,4701.0
2017-06-13 12:50:00,158.44,158.46,158.38,158.43,2000.0,139.9126,139.9303,139.8596,139.9038,2000.0
2017-06-13 12:55:00,158.39,158.51,158.39,158.42,2785.0,139.8684,139.9744,139.8684,139.8949,2785.0
2017-06-13 13:00:00,158.33,158.41,158.23,158.31,6029.0,139.8155,139.8861,139.7272,139.7978,6029.0
2017-06-13 13:05:00,158.35,158.36,158.18,158.22,6336.0,139.8331,139.8419,139.683,139.7183,6336.0
2017-06-13 13:10:00,158.15,158.3,158.15,158.22,4700.0,139.6565,139.789,139.6565,139.7183,4700.0
2017-06-13 13:15:00,158.27,158.3,158.18,158.27,3310.0,139.7625,139.789,139.683,139.7625,3310.0
2017-06-13 13:20:00,158.28,158.3,158.08,158.18,6603.0,139.7713,139.789,139.5947,139.683,6603.0
2017-06-13 13:25:00,158.11,158.24,158.08,158.15,6000.0,139.6212,139.736,139.5947,139.6565,6000.0
2017-06-13 13:30:00,158.18,158.23,158.11,158.14,4850.0,139.683,139.7272,139.6212,139.6477,4850.0
2017-06-13 13:35:00,158.11,158.2,158.02,158.2,4350.0,139.6212,139.7007,139.5417,139.7007,4350.0
2017-06-13 13:40:00,158.21,158.22,158.08,158.16,3996.0,139.7095,139.7183,139.5947,139.6653,3996.0
2017-06-13 13:45:00,158.2,158.3,158.18,158.21,3383.0,139.7007,139.789,139.683,139.7095,3383.0
2017-06-13 13:50:00,158.22,158.29,158.14,158.24,5126.0,139.7183,139.7801,139.6477,139.736,5126.0
2017-06-13 13:55:00,158.27,158.35,158.25,158.32,3200.0,139.7625,139.8331,139.7448,139.8066,3200.0
2017-06-13 14:00:00,158.23,158.34,158.17,158.17,3317.0,139.7272,139.8243,139.6742,139.6742,3317.0
2017-06-13 14:05:00,158.19,158.44,158.19,158.33,5748.0,139.6918,139.9126,139.6918,139.8155,5748.0
2017-06-13 14:10:00,158.31,158.35,158.14,158.22,4839.0,139.7978,139.8331,139.6477,139.7183,4839.0
2017-06-13 14:15:00,158.22,158.36,158.15,158.22,6555.0,139.7183,139.8419,139.6565,139.7183,6555.0
2017-06-13 14:20:00,158.2,158.42,158.2,158.32,7050.0,139.7007,139.8949,139.7007,139.8066,7050.0
2017-06-13 14:25:00,158.34,158.34,158.22,158.31,2351.0,139.8243,139.8243,139.7183,139.7978,2351.0
2017-06-13 14:30:00,158.31,158.39,158.17,158.32,4786.0,139.7978,139.8684,139.6742,139.8066,4786.0
2017-06-13 14:35:00,158.33,158.5,158.33,158.42,4490.0,139.8155,139.9656,139.8155,139.8949,4490.0
2017-06-13 14:40:00,158.39,158.56,158.22,158.56,5798.0,139.8684,140.0186,139.7183,140.0186,5798.0
2017-06-13 14:45:00,158.51,158.55,158.4,158.52,5444.0,139.9744,140.0097,139.8773,139.9832,5444.0
2017-06-13 14:50:00,158.56,158.57,158.39,158.39,4821.0,140.0186,140.0274,139.8684,139.8684,4821.0
2017-06-13 14:55:00,158.45,158.56,158.39,158.56,5236.0,139.9214,140.0186,139.8684,140.0186,5236.0
2017-06-13 15:00:00,158.51,158.51,158.34,158.44,5873.0,139.9744,139.9744,139.8243,139.9126,5873.0
2017-06-13 15:05:00,158.42,158.54,158.42,158.46,3410.0,139.8949,140.0009,139.8949,139.9303,3410.0
2017-06-13 15:10:00,158.47,158.49,158.36,158.38,7530.0,139.9391,139.9567,139.8419,139.8596,7530.0
2017-06-13 15:15:00,158.38,158.48,158.36,158.42,7895.0,139.8596,139.9479,139.8419,139.8949,7895.0
2017-06-13 15:20:00,158.45,158.52,158.4,158.45,7000.0,139.9214,139.9832,139.8773,139.9214,7000.0
2017-06-13 15:25:00,158.45,158.53,158.42,158.53,5900.0,139.9214,139.9921,139.8949,139.9921,5900.0
2017-06-13 15:30:00,158.48,158.52,158.42,158.45,6438.0,139.9479,139.9832,139.8949,139.9214,6438.0
2017-06-13 15:35:00,158.41,158.51,158.37,158.45,14005.0,139.8861,139.9744,139.8508,139.9214,14005.0
2017-06-13 15:40:00,158.47,158.49,158.32,158.39,17607.0,139.9391,139.9567,139.8066,139.8684,17607.0
2017-06-13 15:45:00,158.38,158.43,158.27,158.41,17215.0,139.8596,139.9038,139.7625,139.8861,17215.0
2017-06-13 15:50:00,158.41,158.42,158.24,158.35,23536.0,139.8861,139.8949,139.736,139.8331,23536.0
2017-06-13 15:55:00,158.32,158.5,158.31,158.49,35133.0,139.8066,139.9656,139.7978,139.9567,35133.0
2017-06-14 09:30:00,158.67,158.67,158.45,158.45,2073.0,140.1157,140.1157,139.9214,139.9214,2073.0
2017-06-14 09:35:00,158.3,158.34,157.91,158.04,3597.0,139.789,139.8243,139.4446,139.5594,3597.0
2017-06-14 09:40:00,157.96,158.43,157.96,158.41,2234.0,139.4887,139.9038,139.4887,139.8861,2234.0
2017-06-14 09:45:00,158.24,158.24,158.22,158.23,900.0,139.736,139.736,139.7183,139.7272,900.0
2017-06-14 09:50:00,158.18,158.37,158.07,158.3,27947.0,139.683,139.8508,139.5859,139.789,27947.0
2017-06-14 09:55:00,158.3,158.37,158.05,158.05,7040.0,139.789,139.8508,139.5682,139.5682,7040.0
2017-06-14 10:00:00,157.98,157.98,157.62,157.64,3815.0,139.5064,139.5064,139.1885,139.2061,3815.0
2017-06-14 10:05:00,157.66,157.67,157.47,157.56,11245.0,139.2238,139.2326,139.056,139.1355,11245.0
2017-06-14 10:10:00,157.59,157.59,157.37,157.58,7900.0,139.162,139.162,138.9677,139.1532,7900.0
2017-06-14 10:15:00,157.58,157.67,157.41,157.54,11993.0,139.1532,139.2326,139.003,139.1178,11993.0
2017-06-14 10:20:00,157.54,157.54,157.01,157.01,9729.0,139.1178,139.1178,138.6498,138.6498,9729.0
2017-06-14 10:25:00,157.01,157.18,156.85,157.18,10872.0,138.6498,138.7999,138.5085,138.7999,10872.0
2017-06-14 10:30:00,157.29,157.38,157.06,157.2,5340.0,138.8971,138.9765,138.694,138.8176,5340.0
2017-06-14 10:35:00,157.2,157.67,157.14,157.66,10495.0,138.8176,139.2326,138.7646,139.2238,10495.0
2017-06-14 10:40:00,157.63,157.63,157.01,157.06,6340.0,139.1973,139.1973,138.6498,138.694,6340.0
2017-06-14 10:45:00,157.02,157.02,156.8,156.88,5424.0,138.6586,138.6586,138.4644,138.535,5424.0
2017-06-14 10:50:00,156.88,156.88,156.63,156.87,18022.0,138.535,138.535,138.3142,138.5262,18022.0
2017-06-14 10:55:00,156.82,156.93,156.66,156.77,7491.0,138.482,138.5792,138.3407,138.4379,7491.0
2017-06-14 11:00:00,156.82,156.88,156.68,156.83,6595.0,138.482,138.535,138.3584,138.4909,6595.0
2017-06-14 11:05:00,156.8,156.8,156.66,156.66,5042.0,138.4644,138.4644,138.3407,138.3407,5042.0
2017-06-14 11:10:00,156.67,156.79,156.57,156.73,12998.0,138.3496,138.4555,138.2613,138.4026,12998.0
2017-06-14 11:15:00,156.77,156.91,156.77,156.81,3593.0,138.4379,138.5615,138.4379,138.4732,3593.0
2017-06-14 11:20:00,156.84,156.94,156.8,156.8,21486.0,138.4997,138.588,138.4644,138.4644,21486.0
2017-06-14 11:25:00,156.84,156.93,156.72,156.8,5613.0,138.4997,138.5792,138.3937,138.4644,5613.0
2017-06-14 11:30:00,156.88,156.88,156.58,156.71,7246.0,138.535,138.535,138.2701,138.3849,7246.0
2017-06-14 11:35:00,156.7,156.81,156.69,156.73,3600.0,138.3761,138.4732,138.3672,138.4026,3600.0
2017-06-14 11:40:00,156.77,156.96,156.77,156.8,8590.0,138.4379,138.6057,138.4379,138.4644,8590.0
2017-06-14 11:45:00,156.85,156.99,156.77,156.86,4700.0,138.5085,138.6322,138.4379,138.5174,4700.0
2017-06-14 11:50:00,156.86,156.98,156.86,156.96,1800.0,138.5174,138.6233,138.5174,138.6057,1800.0
2017-06-14 11:55:00,156.96,157.05,156.89,157.04,8046.0,138.6057,138.6851,138.5438,138.6763,8046.0
2017-06-14 12:00:00,156.96,157.05,156.89,157.01,10303.0,138.6057,138.6851,138.5438,138.6498,10303.0
2017-06-14 12:05:00,156.99,157.06,156.93,156.96,8269.0,138.6322,138.694,138.5792,138.6057,8269.0
2017-06-14 12:10:00,156.91,156.95,156.71,156.71,4919.0,138.5615,138.5968,138.3849,138.3849,4919.0
2017-06-14 12:15:00,156.67,156.84,156.66,156.77,31143.0,138.3496,138.4997,138.3407,138.4379,31143.0
2017-06-14 12:20:00,156.8,157.0,156.8,156.84,7104.0,138.4644,138.641,138.4644,138.4997,7104.0
2017-06-14 12:25:00,156.83,156.95,156.79,156.84,4600.0,138.4909,138.5968,138.4555,138.4997,4600.0
2017-06-14 12:30:00,156.82,156.86,156.69,156.7,4845.0,138.482,138.5174,138.3672,138.3761,4845.0
2017-06-14 12:35:00,156.71,156.74,156.61,156.61,1149.0,138.3849,138.4114,138.2966,138.2966,1149.0
2017-06-14 12:40:00,156.6,156.71,156.6,156.65,1200.0,138.2878,138.3849,138.2878,138.3319,1200.0
2017-06-14 12:45:00,156.65,156.65,156.59,156.59,1100.0,138.3319,138.3319,138.2789,138.2789,1100.0
2017-06-14 12:50:00,156.61,156.71,156.61,156.61,3549.0,138.2966,138.3849,138.2966,138.2966,3549.0
2017-06-14 12:55:00,156.7,156.84,156.67,156.84,5245.0,138.3761,138.4997,138.3496,138.4997,5245.0
2017-06-14 13:00:00,156.86,157.32,156.85,157.31,2500.0,138.5174,138.9236,138.5085,138.9147,2500.0
2017-06-14 13:05:00,157.3,157.39,157.04,157.11,5169.0,138.9059,138.9854,138.6763,138.7381,5169.0
2017-06-14 13:10:00,157.06,157.13,156.97,157.07,2614.0,138.694,138.7558,138.6145,138.7028,2614.0
2017-06-14 13:15:00,157.05,157.11,156.95,157.05,8080.0,138.6851,138.7381,138.5968,138.6851,8080.0
2017-06-14 13:20:00,157.02,157.19,157.01,157.19,1264.0,138.6586,138.8088,138.6498,138.8088,1264.0
2017-06-14 13:25:00,157.17,157.17,157.03,157.09,2858.0,138.7911,138.7911,138.6675,138.7205,2858.0
2017-06-14 13:30:00,157.04,157.17,156.98,157.09,4453.0,138.6763,138.7911,138.6233,138.7205,4453.0
2017-06-14 13:35:00,157.05,157.1,156.91,157.05,3500.0,138.6851,138.7293,138.5615,138.6851,3500.0
2017-06-14 13:40:00,157.08,157.17,157.03,157.09,1900.0,138.7116,138.7911,138.6675,138.7205,1900.0
2017-06-14 13:45:00,157.14,157.21,157.08,157.17,3393.0,138.7646,138.8264,138.7116,138.7911,3393.0
2017-06-14 13:50:00,157.13,157.14,157.01,157.04,3700.0,138.7558,138.7646,138.6498,138.6763,3700.0
2017-06-14 13:55:00,157.1,157.11,156.89,157.09,8004.0,138.7293,138.7381,138.5438,138.7205,8004.0
2017-06-14 14:00:00,157.1,157.17,156.88,157.08,4620.0,138.7293,138.7911,138.535,138.7116,4620.0
2017-06-14 14:05:00,157.18,157.39,157.12,157.31,6188.0,138.7999,138.9854,138.7469,138.9147,6188.0
2017-06-14 14:10:00,157.31,157.44,157.08,157.29,4685.0,138.9147,139.0295,138.7116,138.8971,4685.0
2017-06-14 14:15:00,157.21,157.28,156.83,156.91,22533.0,138.8264,138.8882,138.4909,138.5615,22533.0
2017-06-14 14:20:00,156.88,156.92,156.71,156.77,4870.0,138.535,138.5703,138.3849,138.4379,4870.0
2017-06-14 14:25:00,156.76,156.99,156.67,156.96,7247.0,138.429,138.6322,138.3496,138.6057,7247.0
2017-06-14 14:30:00,156.97,157.03,156.88,156.9,20115.0,138.6145,138.6675,138.535,138.5527,20115.0
2017-06-14 14:35:00,156.88,156.88,156.63,156.83,9200.0,138.535,138.535,138.3142,138.4909,9200.0
2017-06-14 14:40:00,156.84,156.84,156.5,156.53,5356.0,138.4997,138.4997,138.1995,138.2259,5356.0
2017-06-14 14:45:00,156.54,156.69,156.38,156.57,8701.0,138.2348,138.3672,138.0935,138.2613,8701.0
2017-06-14 14:50:00,156.59,156.8,156.58,156.8,4229.0,138.2789,138.4644,138.2701,138.4644,4229.0
2017-06-14 14:55:00,156.75,156.82,156.67,156.67,4903.0,138.4202,138.482,138.3496,138.3496,4903.0
2017-06-14 15:00:00,156.63,156.93,156.45,156.71,22062.0,138.3142,138.5792,138.1553,138.3849,22062.0
2017-06-14 15:05:00,156.82,157.01,156.77,156.84,19093.0,138.482,138.6498,138.4379,138.4997,19093.0
2017-06-14 15:10:00,156.77,156.97,156.65,156.91,10599.0,138.4379,138.6145,138.3319,138.5615,10599.0
2017-06-14 15:15:00,156.92,157.01,156.8,156.92,6441.0,138.5703,138.6498,138.4644,138.5703,6441.0
2017-06-14 15:20:00,156.86,156.93,156.82,156.91,11700.0,138.5174,138.5792,138.482,138.5615,11700.0
2017-06-14 15:25:00,156.92,156.96,156.79,156.91,13496.0,138.5703,138.6057,138.4555,138.5615,13496.0
2017-06-14 15:30:00,156.9,156.98,156.79,156.91,10781.0,138.5527,138.6233,138.4555,138.5615,10781.0
2017-06-14 15:35:00,156.93,156.99,156.86,156.99,14411.0,138.5792,138.6322,138.5174,138.6322,14411.0
2017-06-14 15:40:00,157.02,157.03,156.85,156.94,8847.0,138.6586,138.6675,138.5085,138.588,8847.0
2017-06-14 15:45:00,156.92,157.15,156.88,157.15,16245.0,138.5703,138.7734,138.535,138.7734,16245.0
2017-06-14 15:50:00,157.17,157.2,157.03,157.14,20233.0,138.7911,138.8176,138.6675,138.7646,20233.0
2017-06-14 15:55:00,157.16,157.18,157.01,157.1,36356.0,138.7823,138.7999,138.6498,138.7293,36356.0
2017-06-15 09:30:00,155.71,155.95,155.21,155.54,11537.0,137.5018,137.7138,137.0603,137.3517,11537.0
2017-06-15 09:35:00,155.54,157.19,155.54,156.98,5115.0,137.3517,138.8088,137.3517,138.6233,5115.0
2017-06-15 09:40:00,157.42,157.42,157.15,157.39,11772.0,139.0119,139.0119,138.7734,138.9854,11772.0
2017-06-15 09:45:00,157.47,158.31,157.38,158.12,16128.0,139.056,139.7978,138.9765,139.63,16128.0
2017-06-15 09:50:00,157.9,158.51,157.83,158.34,21537.0,139.4357,139.9744,139.3739,139.8243,21537.0
2017-06-15 09:55:00,158.47,158.59,158.17,158.59,16351.0,139.9391,140.0451,139.6742,140.0451,16351.0
2017-06-15 10:00:00,158.61,158.85,158.37,158.47,61902.0,140.0627,140.2746,139.8508,139.9391,61902.0
2017-06-15 10:05:00,158.46,158.73,158.26,158.72,12306.0,139.9303,140.1687,139.7536,140.1599,12306.0
2017-06-15 10:10:00,158.75,158.75,158.2,158.2,6588.0,140.1863,140.1863,139.7007,139.7007,6588.0
2017-06-15 10:15:00,158.3,158.37,158.02,158.02,5240.0,139.789,139.8508,139.5417,139.5417,5240.0
2017-06-15 10:20:00,158.07,158.11,157.64,157.7,14128.0,139.5859,139.6212,139.2061,139.2591,14128.0
2017-06-15 10:25:00,157.68,157.88,157.5,157.83,7740.0,139.2415,139.4181,139.0825,139.3739,7740.0
2017-06-15 10:30:00,157.83,158.14,157.83,157.97,9141.0,139.3739,139.6477,139.3739,139.4976,9141.0
2017-06-15 10:35:00,158.02,158.13,157.87,157.94,17947.0,139.5417,139.6388,139.4092,139.4711,17947.0
2017-06-15 10:40:00,157.86,157.86,157.36,157.41,5948.0,139.4004,139.4004,138.9589,139.003,5948.0
2017-06-15 10:45:00,157.44,157.92,157.43,157.92,13606.0,139.0295,139.4534,139.0207,139.4534,13606.0
2017-06-15 10:50:00,157.93,157.93,157.57,157.57,5680.0,139.4622,139.4622,139.1443,139.1443,5680.0
2017-06-15 10:55:00,157.55,157.9,157.44,157.82,12255.0,139.1267,139.4357,139.0295,139.3651,12255.0
2017-06-15 11:00:00,157.81,158.23,157.71,158.14,31992.0,139.3563,139.7272,139.268,139.6477,31992.0
2017-06-15 11:05:00,158.18,158.21,157.99,158.09,7400.0,139.683,139.7095,139.5152,139.6035,7400.0
2017-06-15 11:10:00,158.09,158.6,158.04,158.49,17135.0,139.6035,140.0539,139.5594,139.9567,17135.0
2017-06-15 11:15:00,158.48,158.62,158.46,158.62,5749.0,139.9479,140.0715,139.9303,140.0715,5749.0
2017-06-15 11:20:00,158.63,158.96,158.63,158.91,10941.0,140.0804,140.3718,140.0804,140.3276,10941.0
2017-06-15 11:25:00,158.86,158.95,158.74,158.83,10698.0,140.2835,140.363,140.1775,140.257,10698.0
2017-06-15 11:30:00,158.82,158.83,158.59,158.79,5335.0,140.2482,140.257,140.0451,140.2217,5335.0
2017-06-15 11:35:00,158.71,158.79,158.62,158.64,7441.0,140.151,140.2217,140.0715,140.0892,7441.0
2017-06-15 11:40:00,158.64,158.82,158.59,158.62,4201.0,140.0892,140.2482,140.0451,140.0715,4201.0
2017-06-15 11:45:00,158.61,158.75,158.53,158.73,4250.0,140.0627,140.1863,139.9921,140.1687,4250.0
2017-06-15 11:50:00,158.7,158.73,158.61,158.61,2300.0,140.1422,140.1687,140.0627,140.0627,2300.0
2017-06-15 11:55:00,158.67,158.67,158.41,158.41,3889.0,140.1157,140.1157,139.8861,139.8861,3889.0
2017-06-15 12:00:00,158.38,158.46,158.33,158.43,10878.0,139.8596,139.9303,139.8155,139.9038,10878.0
2017-06-15 12:05:00,158.43,158.48,158.11,158.11,8315.0,139.9038,139.9479,139.6212,139.6212,8315.0
2017-06-15 12:10:00,158.11,158.16,158.06,158.09,1900.0,139.6212,139.6653,139.577,139.6035,1900.0
2017-06-15 12:15:00,158.09,158.23,157.95,158.01,4800.0,139.6035,139.7272,139.4799,139.5329,4800.0
2017-06-15 12:20:00,158.02,158.03,157.88,158.01,3376.0,139.5417,139.5505,139.4181,139.5329,3376.0
2017-06-15 12:25:00,157.98,157.98,157.9,157.92,1100.0,139.5064,139.5064,139.4357,139.4534,1100.0
2017-06-15 12:30:00,157.98,158.16,157.98,158.16,3320.0,139.5064,139.6653,139.5064,139.6653,3320.0
2017-06-15 12:35:00,158.16,158.21,158.15,158.15,8045.0,139.6653,139.7095,139.6565,139.6565,8045.0
2017-06-15 12:40:00,158.12,158.26,158.07,158.21,5809.0,139.63,139.7536,139.5859,139.7095,5809.0
2017-06-15 12:45:00,158.2,158.22,158.1,158.1,10491.0,139.7007,139.7183,139.6124,139.6124,10491.0
2017-06-15 12:50:00,158.09,158.24,158.09,158.12,9989.0,139.6035,139.736,139.6035,139.63,9989.0
2017-06-15 12:55:00,158.11,158.24,158.1,158.17,6914.0,139.6212,139.736,139.6124,139.6742,6914.0
2017-06-15 13:00:00,158.16,158.42,158.16,158.36,3199.0,139.6653,139.8949,139.6653,139.8419,3199.0
2017-06-15 13:05:00,158.35,158.52,158.35,158.46,4641.0,139.8331,139.9832,139.8331,139.9303,4641.0
2017-06-15 13:10:00,158.38,158.64,158.38,158.64,1600.0,139.8596,140.0892,139.8596,140.0892,1600.0
2017-06-15 13:15:00,158.6,158.63,158.47,158.47,4632.0,140.0539,140.0804,139.9391,139.9391,4632.0
2017-06-15 13:20:00,158.49,158.67,158.49,158.63,2300.0,139.9567,140.1157,139.9567,140.0804,2300.0
2017-06-15 13:25:00,158.62,158.63,158.34,158.34,8195.0,140.0715,140.0804,139.8243,139.8243,8195.0
2017-06-15 13:30:00,158.41,158.65,158.41,158.57,4558.0,139.8861,140.098,139.8861,140.0274,4558.0
2017-06-15 13:35:00,158.59,158.61,158.47,158.55,6850.0,140.0451,140.0627,139.9391,140.0097,6850.0
2017-06-15 13:40:00,158.58,158.62,158.53,158.58,2552.0,140.0362,140.0715,139.9921,140.0362,2552.0
2017-06-15 13:45:00,158.5,158.61,158.43,158.61,2500.0,139.9656,140.0627,139.9038,140.0627,2500.0
2017-06-15 13:50:00,158.55,158.59,158.43,158.59,3498.0,140.0097,140.0451,139.9038,140.0451,3498.0
2017-06-15 13:55:00,158.59,158.62,158.45,158.45,5150.0,140.0451,140.0715,139.9214,139.9214,5150.0
2017-06-15 14:00:00,158.41,158.62,158.39,158.62,7000.0,139.8861,140.0715,139.8684,140.0715,7000.0
2017-06-15 14:05:00,158.62,158.64,158.53,158.64,4917.0,140.0715,140.0892,139.9921,140.0892,4917.0
2017-06-15 14:10:00,158.65,158.67,158.42,158.48,4934.0,140.098,140.1157,139.8949,139.9479,4934.0
2017-06-15 14:15:00,158.5,158.56,158.47,158.56,7724.0,139.9656,140.0186,139.9391,140.0186,7724.0
2017-06-15 14:20:00,158.59,158.8,158.56,158.74,6614.0,140.0451,140.2305,140.0186,140.1775,6614.0
2017-06-15 14:25:00,158.77,158.93,158.76,158.8,7266.0,140.204,140.3453,140.1952,140.2305,7266.0
2017-06-15 14:30:00,158.79,158.91,158.76,158.83,12302.0,140.2217,140.3276,140.1952,140.257,12302.0
2017-06-15 14:35:00,158.86,158.92,158.81,158.87,10366.0,140.2835,140.3365,140.2393,140.2923,10366.0
2017-06-15 14:40:00,158.87,158.95,158.85,158.95,5949.0,140.2923,140.363,140.2746,140.363,5949.0
2017-06-15 14:45:00,158.93,159.02,158.83,158.97,18243.0,140.3453,140.4248,140.257,140.3806,18243.0
2017-06-15 14:50:00,158.92,159.08,158.83,158.97,5214.0,140.3365,140.4778,140.257,140.3806,5214.0
2017-06-15 14:55:00,159.01,159.13,158.95,159.04,6190.0,140.4159,140.5219,140.363,140.4424,6190.0
2017-06-15 15:00:00,159.1,159.48,159.1,159.44,28525.0,140.4954,140.831,140.4954,140.7957,28525.0
2017-06-15 15:05:00,159.44,159.5,159.05,159.33,21528.0,140.7957,140.8486,140.4513,140.6985,21528.0
2017-06-15 15:10:00,159.31,159.39,159.28,159.28,8620.0,140.6809,140.7515,140.6544,140.6544,8620.0
2017-06-15 15:15:00,159.28,159.4,159.24,159.37,42432.0,140.6544,140.7603,140.619,140.7338,42432.0
2017-06-15 15:20:00,159.36,159.38,159.26,159.32,11785.0,140.725,140.7427,140.6367,140.6897,11785.0
2017-06-15 15:25:00,159.34,159.5,159.34,159.46,8208.0,140.7074,140.8486,140.7074,140.8133,8208.0
2017-06-15 15:30:00,159.44,159.46,159.35,159.35,12600.0,140.7957,140.8133,140.7162,140.7162,12600.0
2017-06-15 15:35:00,159.36,159.38,159.07,159.11,12457.0,140.725,140.7427,140.4689,140.5042,12457.0
2017-06-15 15:40:00,159.09,159.1,158.91,159.07,22748.0,140.4866,140.4954,140.3276,140.4689,22748.0
2017-06-15 15:45:00,159.07,159.18,159.03,159.07,28275.0,140.4689,140.5661,140.4336,140.4689,28275.0
2017-06-15 15:50:00,159.07,159.15,158.94,159.05,35630.0,140.4689,140.5396,140.3541,140.4513,35630.0
2017-06-15 15:55:00,159.05,159.39,159.01,159.36,68076.0,140.4513,140.7515,140.4159,140.725,68076.0
2017-06-16 09:30:00,159.1,160.34,159.1,159.79,113491.0,140.4954,141.5904,140.4954,141.1047,113491.0
2017-06-16 09:35:00,159.84,161.15,159.83,160.75,17064.0,141.1489,142.3057,141.1401,141.9525,17064.0
2017-06-16 09:40:00,160.78,161.0,160.52,160.73,5960.0,141.979,142.1732,141.7494,141.9348,5960.0
2017-06-16 09:45:00,160.26,160.7,160.19,160.7,18146.0,141.5198,141.9083,141.458,141.9083,18146.0
2017-06-16 09:50:00,160.49,161.07,160.3,160.76,3651.0,141.7229,142.2351,141.5551,141.9613,3651.0
2017-06-16 09:55:00,160.72,160.98,160.55,160.55,3924.0,141.926,142.1556,141.7759,141.7759,3924.0
2017-06-16 10:00:00,160.86,161.18,160.65,161.18,5018.0,142.0496,142.3322,141.8642,142.3322,5018.0
2017-06-16 10:05:00,161.06,161.34,160.91,161.34,9906.0,142.2262,142.4735,142.0938,142.4735,9906.0
2017-06-16 10:10:00,161.3,161.49,161.04,161.33,12033.0,142.4382,142.6059,142.2086,142.4646,12033.0
2017-06-16 10:15:00,161.21,161.64,161.21,161.4,7509.0,142.3587,142.7384,142.3587,142.5265,7509.0
2017-06-16 10:20:00,161.4,161.81,161.38,161.55,9462.0,142.5265,142.8885,142.5088,142.6589,9462.0
2017-06-16 10:25:00,161.57,161.71,161.33,161.71,5400.0,142.6766,142.8002,142.4646,142.8002,5400.0
2017-06-16 10:30:00,161.71,161.71,161.51,161.68,5193.0,142.8002,142.8002,142.6236,142.7737,5193.0
2017-06-16 10:35:00,161.65,161.9,161.6,161.9,7284.0,142.7472,142.968,142.7031,142.968,7284.0
2017-06-16 10:40:00,161.89,162.05,161.85,161.97,6559.0,142.9592,143.1005,142.9238,143.0298,6559.0
2017-06-16 10:45:00,162.0,162.1,161.73,161.91,9355.0,143.0563,143.1446,142.8179,142.9768,9355.0
2017-06-16 10:50:00,161.86,161.87,161.57,161.68,11863.0,142.9327,142.9415,142.6766,142.7737,11863.0
2017-06-16 10:55:00,161.64,161.84,161.52,161.84,8193.0,142.7384,142.915,142.6324,142.915,8193.0
2017-06-16 11:00:00,161.76,161.88,161.69,161.88,12617.0,142.8444,142.9503,142.7826,142.9503,12617.0
2017-06-16 11:05:00,161.85,161.88,161.66,161.66,10956.0,142.9238,142.9503,142.7561,142.7561,10956.0
2017-06-16 11:10:00,161.68,161.88,161.58,161.85,12727.0,142.7737,142.9503,142.6854,142.9238,12727.0
2017-06-16 11:15:00,161.84,161.84,161.57,161.61,5305.0,142.915,142.915,142.6766,142.7119,5305.0
2017-06-16 11:20:00,161.48,161.48,161.07,161.16,14533.0,142.5971,142.5971,142.2351,142.3145,14533.0
2017-06-16 11:25:00,161.26,161.28,161.06,161.17,7029.0,142.4028,142.4205,142.2262,142.3234,7029.0
2017-06-16 11:30:00,161.17,161.42,161.04,161.42,10605.0,142.3234,142.5441,142.2086,142.5441,10605.0
2017-06-16 11:35:00,161.41,161.43,161.16,161.19,9513.0,142.5353,142.553,142.3145,142.341,9513.0
2017-06-16 11:40:00,161.17,161.27,161.13,161.23,6269.0,142.3234,142.4117,142.288,142.3763,6269.0
2017-06-16 11:45:00,161.28,161.28,161.13,161.18,4200.0,142.4205,142.4205,142.288,142.3322,4200.0
2017-06-16 11:50:00,161.19,161.37,161.18,161.18,12515.0,142.341,142.5,142.3322,142.3322,12515.0
2017-06-16 11:55:00,161.24,161.32,161.2,161.25,5243.0,142.3852,142.4558,142.3498,142.394,5243.0
2017-06-16 12:00:00,161.33,161.44,161.17,161.35,6166.0,142.4646,142.5618,142.3234,142.4823,6166.0
2017-06-16 12:05:00,161.37,161.58,161.37,161.57,1448.0,142.5,142.6854,142.5,142.6766,1448.0
2017-06-16 12:10:00,161.6,161.63,161.53,161.59,2599.0,142.7031,142.7296,142.6413,142.6942,2599.0
2017-06-16 12:15:00,161.6,161.76,161.6,161.76,7570.0,142.7031,142.8444,142.7031,142.8444,7570.0
2017-06-16 12:20:00,161.72,161.81,161.66,161.76,14017.0,142.809,142.8885,142.7561,142.8444,14017.0
2017-06-16 12:25:00,161.78,161.84,161.75,161.75,4400.0,142.862,142.915,142.8355,142.8355,4400.0
2017-06-16 12:30:00,161.8,161.8,161.7,161.74,13351.0,142.8797,142.8797,142.7914,142.8267,13351.0
2017-06-16 12:35:00,161.72,161.72,161.63,161.66,6519.0,142.809,142.809,142.7296,142.7561,6519.0
2017-06-16 12:40:00,161.67,161.71,161.64,161.7,1987.0,142.7649,142.8002,142.7384,142.7914,1987.0
2017-06-16 12:45:00,161.66,161.71,161.62,161.64,6304.0,142.7561,142.8002,142.7207,142.7384,6304.0
2017-06-16 12:50:00,161.64,161.71,161.64,161.7,4441.0,142.7384,142.8002,142.7384,142.7914,4441.0
2017-06-16 12:55:00,161.71,161.73,161.67,161.71,2738.0,142.8002,142.8179,142.7649,142.8002,2738.0
2017-06-16 13:00:00,161.71,161.71,161.58,161.63,6151.0,142.8002,142.8002,142.6854,142.7296,6151.0
2017-06-16 13:05:00,161.71,161.71,161.63,161.69,7219.0,142.8002,142.8002,142.7296,142.7826,7219.0
2017-06-16 13:10:00,161.7,161.71,161.6,161.67,10400.0,142.7914,142.8002,142.7031,142.7649,10400.0
2017-06-16 13:15:00,161.7,161.92,161.66,161.92,16269.0,142.7914,142.9857,142.7561,142.9857,16269.0
2017-06-16 13:20:00,161.95,162.16,161.84,162.06,13525.0,143.0121,143.1976,142.915,143.1093,13525.0
2017-06-16 13:25:00,162.08,162.08,161.81,161.97,10101.0,143.1269,143.1269,142.8885,143.0298,10101.0
2017-06-16 13:30:00,161.97,162.01,161.85,161.94,13839.0,143.0298,143.0651,142.9238,143.0033,13839.0
2017-06-16 13:35:00,161.92,162.18,161.91,162.18,11618.0,142.9857,143.2153,142.9768,143.2153,11618.0
2017-06-16 13:40:00,162.16,162.36,162.12,162.36,10608.0,143.1976,143.3742,143.1623,143.3742,10608.0
2017-06-16 13:45:00,162.38,162.46,162.3,162.44,9985.0,143.3919,143.4625,143.3212,143.4448,9985.0
2017-06-16 13:50:00,162.48,162.5,162.28,162.38,8491.0,143.4802,143.4978,143.3036,143.3919,8491.0
2017-06-16 13:55:00,162.39,162.56,162.39,162.48,8802.0,143.4007,143.5508,143.4007,143.4802,8802.0
2017-06-16 14:00:00,162.53,162.53,162.33,162.42,6536.0,143.5243,143.5243,143.3477,143.4272,6536.0
2017-06-16 14:05:00,162.39,162.48,162.32,162.47,10753.0,143.4007,143.4802,143.3389,143.4713,10753.0
2017-06-16 14:10:00,162.44,162.5,162.33,162.33,9274.0,143.4448,143.4978,143.3477,143.3477,9274.0
2017-06-16 14:15:00,162.34,162.4,162.27,162.38,8777.0,143.3565,143.4095,143.2947,143.3919,8777.0
2017-06-16 14:20:00,162.37,162.41,162.31,162.39,12552.0,143.383,143.4184,143.33,143.4007,12552.0
2017-06-16 14:25:00,162.38,162.45,162.34,162.39,41766.0,143.3919,143.4537,143.3565,143.4007,41766.0
2017-06-16 14:30:00,162.39,162.41,162.28,162.3,26960.0,143.4007,143.4184,143.3036,143.3212,26960.0
2017-06-16 14:35:00,162.33,162.34,162.17,162.21,13070.0,143.3477,143.3565,143.2064,143.2417,13070.0
2017-06-16 14:40:00,162.21,162.25,162.0,162.11,12227.0,143.2417,143.2771,143.0563,143.1534,12227.0
2017-06-16 14:45:00,162.12,162.25,161.98,162.25,13524.0,143.1623,143.2771,143.0386,143.2771,13524.0
2017-06-16 14:50:00,162.22,162.41,162.22,162.25,15674.0,143.2506,143.4184,143.2506,143.2771,15674.0
2017-06-16 14:55:00,162.24,162.5,162.22,162.41,15284.0,143.2682,143.4978,143.2506,143.4184,15284.0
2017-06-16 15:00:00,162.45,162.5,162.29,162.44,37759.0,143.4537,143.4978,143.3124,143.4448,37759.0
2017-06-16 15:05:00,162.44,162.53,162.43,162.51,11194.0,143.4448,143.5243,143.436,143.5067,11194.0
2017-06-16 15:10:00,162.51,162.58,162.44,162.5,16075.0,143.5067,143.5685,143.4448,143.4978,16075.0
2017-06-16 15:15:00,162.51,162.55,162.44,162.51,14855.0,143.5067,143.542,143.4448,143.5067,14855.0
2017-06-16 15:20:00,162.52,162.55,162.48,162.5,24584.0,143.5155,143.542,143.4802,143.4978,24584.0
2017-06-16 15:25:00,162.49,162.55,162.43,162.55,15249.0,143.489,143.542,143.436,143.542,15249.0
2017-06-16 15:30:00,162.55,162.56,162.23,162.28,25684.0,143.542,143.5508,143.2594,143.3036,25684.0
2017-06-16 15:35:00,162.28,162.36,162.23,162.33,24330.0,143.3036,143.3742,143.2594,143.3477,24330.0
2017-06-16 15:40:00,162.35,162.4,162.26,162.26,27822.0,143.3654,143.4095,143.2859,143.2859,27822.0
2017-06-16 15:45:00,162.22,162.26,162.1,162.25,50378.0,143.2506,143.2859,143.1446,143.2771,50378.0
2017-06-16 15:50:00,162.24,162.35,162.21,162.31,49704.0,143.2682,143.3654,143.2417,143.33,49704.0
2017-06-16 15:55:00,162.34,162.63,162.31,162.57,75374.0,143.3565,143.6126,143.33,143.5596,75374.0
2017-06-19 09:30:00,163.6,164.16,162.88,162.88,11166.0,144.4692,144.9637,143.8334,143.8334,11166.0
2017-06-19 09:35:00,163.1,163.88,163.06,163.88,12174.0,144.0277,144.7165,143.9923,144.7165,12174.0
2017-06-19 09:40:00,164.19,164.97,163.98,164.92,25516.0,144.9902,145.679,144.8048,145.6348,25516.0
2017-06-19 09:45:00,164.81,164.92,164.55,164.69,18809.0,145.5377,145.6348,145.3081,145.4317,18809.0
2017-06-19 09:50:00,164.67,164.73,164.45,164.71,5600.0,145.4141,145.4671,145.2198,145.4494,5600.0
2017-06-19 09:55:00,164.82,164.82,164.15,164.68,6715.0,145.5465,145.5465,144.9549,145.4229,6715.0
2017-06-19 10:00:00,164.48,164.71,164.34,164.39,4500.0,145.2463,145.4494,145.1227,145.1668,4500.0
2017-06-19 10:05:00,164.53,164.76,164.4,164.71,17220.0,145.2905,145.4936,145.1757,145.4494,17220.0
2017-06-19 10:10:00,164.8,165.0,164.68,164.68,9018.0,145.5289,145.7055,145.4229,145.4229,9018.0
2017-06-19 10:15:00,164.72,164.98,164.6,164.97,5851.0,145.4582,145.6878,145.3523,145.679,5851.0
2017-06-19 10:20:00,164.92,165.17,164.88,165.1,13529.0,145.6348,145.8556,145.5995,145.7938,13529.0
2017-06-19 10:25:00,165.09,165.09,164.5,164.57,9658.0,145.785,145.785,145.264,145.3258,9658.0
2017-06-19 10:30:00,164.57,164.94,164.55,164.73,10800.0,145.3258,145.6525,145.3081,145.4671,10800.0
2017-06-19 10:35:00,164.72,164.72,164.6,164.64,1850.0,145.4582,145.4582,145.3523,145.3876,1850.0
2017-06-19 10:40:00,164.69,164.7,164.52,164.56,7100.0,145.4317,145.4406,145.2816,145.3169,7100.0
2017-06-19 10:45:00,164.56,164.6,164.42,164.6,5188.0,145.3169,145.3523,145.1933,145.3523,5188.0
2017-06-19 10:50:00,164.52,164.66,164.46,164.65,7588.0,145.2816,145.4052,145.2286,145.3964,7588.0
2017-06-19 10:55:00,164.68,164.72,164.38,164.38,4941.0,145.4229,145.4582,145.158,145.158,4941.0
2017-06-19 11:00:00,164.4,164.42,164.07,164.11,4051.0,145.1757,145.1933,144.8842,144.9196,4051.0
2017-06-19 11:05:00,164.15,164.2,163.97,163.97,4081.0,144.9549,144.999,144.7959,144.7959,4081.0
2017-06-19 11:10:00,164.06,164.09,163.99,164.05,7872.0,144.8754,144.9019,144.8136,144.8666,7872.0
2017-06-19 11:15:00,164.04,164.06,163.83,163.83,2970.0,144.8577,144.8754,144.6723,144.6723,2970.0
2017-06-19 11:20:00,163.78,163.86,163.77,163.84,3752.0,144.6282,144.6988,144.6193,144.6811,3752.0
2017-06-19 11:25:00,163.76,163.8,163.58,163.76,5361.0,144.6105,144.6458,144.4515,144.6105,5361.0
2017-06-19 11:30:00,163.72,163.95,163.65,163.86,9272.0,144.5752,144.7783,144.5134,144.6988,9272.0
2017-06-19 11:35:00,163.81,164.04,163.79,164.04,4273.0,144.6546,144.8577,144.637,144.8577,4273.0
2017-06-19 11:40:00,164.05,164.09,163.88,163.9,4937.0,144.8666,144.9019,144.7165,144.7341,4937.0
2017-06-19 11:45:00,163.85,163.94,163.82,163.91,4807.0,144.69,144.7694,144.6635,144.743,4807.0
2017-06-19 11:50:00,163.91,164.02,163.89,164.02,3900.0,144.743,144.8401,144.7253,144.8401,3900.0
2017-06-19 11:55:00,163.99,164.12,163.95,164.05,7670.0,144.8136,144.9284,144.7783,144.8666,7670.0
2017-06-19 12:00:00,164.03,164.19,164.02,164.19,2220.0,144.8489,144.9902,144.8401,144.9902,2220.0
2017-06-19 12:05:00,164.2,164.21,164.06,164.19,5034.0,144.999,145.0079,144.8754,144.9902,5034.0
2017-06-19 12:10:00,164.2,164.24,164.1,164.15,3720.0,144.999,145.0344,144.9107,144.9549,3720.0
2017-06-19 12:15:00,164.16,164.28,164.16,164.25,3158.0,144.9637,145.0697,144.9637,145.0432,3158.0
2017-06-19 12:20:00,164.26,164.39,164.23,164.39,3565.0,145.052,145.1668,145.0255,145.1668,3565.0
2017-06-19 12:25:00,164.29,164.39,164.22,164.29,8550.0,145.0785,145.1668,145.0167,145.0785,8550.0
2017-06-19 12:30:00,164.25,164.36,164.25,164.36,4723.0,145.0432,145.1403,145.0432,145.1403,4723.0
2017-06-19 12:35:00,164.38,164.47,164.33,164.47,4925.0,145.158,145.2375,145.1138,145.2375,4925.0
2017-06-19 12:40:00,164.45,164.55,164.45,164.5,5558.0,145.2198,145.3081,145.2198,145.264,5558.0
2017-06-19 12:45:00,164.56,164.58,164.48,164.49,5880.0,145.3169,145.3346,145.2463,145.2551,5880.0
2017-06-19 12:50:00,164.45,164.56,164.45,164.48,5744.0,145.2198,145.3169,145.2198,145.2463,5744.0
2017-06-19 12:55:00,164.48,164.48,164.36,164.43,4245.0,145.2463,145.2463,145.1403,145.2021,4245.0
2017-06-19 13:00:00,164.39,164.46,164.35,164.46,1560.0,145.1668,145.2286,145.1315,145.2286,1560.0
2017-06-19 13:05:00,164.42,164.46,164.38,164.46,2400.0,145.1933,145.2286,145.158,145.2286,2400.0
2017-06-19 13:10:00,164.46,164.48,164.31,164.37,4393.0,145.2286,145.2463,145.0962,145.1492,4393.0
2017-06-19 13:15:00,164.33,164.47,164.29,164.34,3200.0,145.1138,145.2375,145.0785,145.1227,3200.0
2017-06-19 13:20:00,164.38,164.42,164.27,164.42,2200.0,145.158,145.1933,145.0609,145.1933,2200.0
2017-06-19 13:25:00,164.42,164.42,164.21,164.21,4784.0,145.1933,145.1933,145.0079,145.0079,4784.0
2017-06-19 13:30:00,164.22,164.29,164.15,164.24,4659.0,145.0167,145.0785,144.9549,145.0344,4659.0
2017-06-19 13:35:00,164.18,164.24,164.05,164.14,4449.0,144.9814,145.0344,144.8666,144.9461,4449.0
2017-06-19 13:40:00,164.07,164.19,164.07,164.07,2300.0,144.8842,144.9902,144.8842,144.8842,2300.0
2017-06-19 13:45:00,164.15,164.23,164.08,164.23,2629.0,144.9549,145.0255,144.8931,145.0255,2629.0
2017-06-19 13:50:00,164.24,164.25,164.18,164.2,2850.0,145.0344,145.0432,144.9814,144.999,2850.0
2017-06-19 13:55:00,164.19,164.19,164.01,164.01,5478.0,144.9902,144.9902,144.8313,144.8313,5478.0
2017-06-19 14:00:00,164.01,164.01,163.9,163.97,3350.0,144.8313,144.8313,144.7341,144.7959,3350.0
2017-06-19 14:05:00,163.95,163.98,163.8,163.86,6657.0,144.7783,144.8048,144.6458,144.6988,6657.0
2017-06-19 14:10:00,163.86,163.9,163.76,163.76,5105.0,144.6988,144.7341,144.6105,144.6105,5105.0
2017-06-19 14:15:00,163.78,163.78,163.51,163.51,4600.0,144.6282,144.6282,144.3897,144.3897,4600.0
2017-06-19 14:20:00,163.54,163.7,163.45,163.51,7817.0,144.4162,144.5575,144.3367,144.3897,7817.0
2017-06-19 14:25:00,163.54,163.67,163.47,163.58,9297.0,144.4162,144.531,144.3544,144.4515,9297.0
2017-06-19 14:30:00,163.66,163.83,163.66,163.78,4227.0,144.5222,144.6723,144.5222,144.6282,4227.0
2017-06-19 14:35:00,163.82,163.82,163.61,163.66,8755.0,144.6635,144.6635,144.478,144.5222,8755.0
2017-06-19 14:40:00,163.66,163.85,163.64,163.85,5410.0,144.5222,144.69,144.5045,144.69,5410.0
2017-06-19 14:45:00,163.82,163.83,163.68,163.77,6379.0,144.6635,144.6723,144.5398,144.6193,6379.0
2017-06-19 14:50:00,163.77,163.77,163.65,163.7,4928.0,144.6193,144.6193,144.5134,144.5575,4928.0
2017-06-19 14:55:00,163.7,163.71,163.58,163.6,4100.0,144.5575,144.5663,144.4515,144.4692,4100.0
2017-06-19 15:00:00,163.6,163.64,163.56,163.63,5139.0,144.4692,144.5045,144.4339,144.4957,5139.0
2017-06-19 15:05:00,163.65,163.76,163.55,163.73,9781.0,144.5134,144.6105,144.425,144.584,9781.0
2017-06-19 15:10:00,163.74,163.78,163.63,163.78,6248.0,144.5928,144.6282,144.4957,144.6282,6248.0
2017-06-19 15:15:00,163.79,164.16,163.78,164.11,10777.0,144.637,144.9637,144.6282,144.9196,10777.0
2017-06-19 15:20:00,164.13,164.18,164.08,164.18,3500.0,144.9372,144.9814,144.8931,144.9814,3500.0
2017-06-19 15:25:00,164.18,164.28,164.15,164.25,6055.0,144.9814,145.0697,144.9549,145.0432,6055.0
2017-06-19 15:30:00,164.31,164.31,164.2,164.2,5992.0,145.0962,145.0962,144.999,144.999,5992.0
2017-06-19 15:35:00,164.25,164.37,164.21,164.34,10300.0,145.0432,145.1492,145.0079,145.1227,10300.0
2017-06-19 15:40:00,164.35,164.42,164.27,164.42,10409.0,145.1315,145.1933,145.0609,145.1933,10409.0
2017-06-19 15:45:00,164.39,164.48,164.35,164.41,16300.0,145.1668,145.2463,145.1315,145.1845,16300.0
2017-06-19 15:50:00,164.43,164.53,164.39,164.45,20149.0,145.2021,145.2905,145.1668,145.2198,20149.0
2017-06-19 15:55:00,164.43,164.47,164.27,164.38,49207.0,145.2021,145.2375,145.0609,145.158,49207.0
2017-06-20 09:30:00,163.32,163.76,162.79,163.34,23980.0,144.2219,144.6105,143.7539,144.2396,23980.0
2017-06-20 09:35:00,163.45,163.84,163.3,163.8,7962.0,144.3367,144.6811,144.2043,144.6458,7962.0
2017-06-20 09:40:00,163.79,164.22,163.71,164.22,21721.0,144.637,145.0167,144.5663,145.0167,21721.0
2017-06-20 09:45:00,164.06,164.19,163.72,163.79,9705.0,144.8754,144.9902,144.5752,144.637,9705.0
2017-06-20 09:50:00,163.77,163.9,163.72,163.72,25570.0,144.6193,144.7341,144.5752,144.5752,25570.0
2017-06-20 09:55:00,163.81,163.81,163.55,163.55,15095.0,144.6546,144.6546,144.425,144.425,15095.0
2017-06-20 10:00:00,163.57,163.94,163.55,163.94,19932.0,144.4427,144.7694,144.425,144.7694,19932.0
2017-06-20 10:05:00,163.92,164.05,163.81,164.02,67473.0,144.7518,144.8666,144.6546,144.8401,67473.0
2017-06-20 10:10:00,164.01,164.01,163.41,163.41,39310.0,144.8313,144.8313,144.3014,144.3014,39310.0
2017-06-20 10:15:00,163.52,163.62,163.38,163.52,4193.0,144.3986,144.4869,144.2749,144.3986,4193.0
2017-06-20 10:20:00,163.52,163.52,163.37,163.37,6039.0,144.3986,144.3986,144.2661,144.2661,6039.0
2017-06-20 10:25:00,163.32,163.35,163.11,163.3,18231.0,144.2219,144.2484,144.0365,144.2043,18231.0
2017-06-20 10:30:00,163.25,163.36,163.18,163.36,4245.0,144.1601,144.2573,144.0983,144.2573,4245.0
2017-06-20 10:35:00,163.38,163.44,163.15,163.19,20627.0,144.2749,144.3279,144.0718,144.1071,20627.0
2017-06-20 10:40:00,163.22,163.58,163.15,163.53,8102.0,144.1336,144.4515,144.0718,144.4074,8102.0
2017-06-20 10:45:00,163.55,163.55,163.36,163.41,6600.0,144.425,144.425,144.2573,144.3014,6600.0
2017-06-20 10:50:00,163.49,163.58,163.48,163.53,3750.0,144.3721,144.4515,144.3632,144.4074,3750.0
2017-06-20 10:55:00,163.55,163.66,163.46,163.66,8555.0,144.425,144.5222,144.3456,144.5222,8555.0
2017-06-20 11:00:00,163.6,163.64,163.54,163.62,6955.0,144.4692,144.5045,144.4162,144.4869,6955.0
2017-06-20 11:05:00,163.63,163.67,163.6,163.62,3407.0,144.4957,144.531,144.4692,144.4869,3407.0
2017-06-20 11:10:00,163.57,163.75,163.57,163.7,4700.0,144.4427,144.6017,144.4427,144.5575,4700.0
2017-06-20 11:15:00,163.69,163.72,163.54,163.56,6401.0,144.5487,144.5752,144.4162,144.4339,6401.0
2017-06-20 11:20:00,163.56,163.56,163.37,163.37,6906.0,144.4339,144.4339,144.2661,144.2661,6906.0
2017-06-20 11:25:00,163.44,163.49,163.37,163.49,2800.0,144.3279,144.3721,144.2661,144.3721,2800.0
2017-06-20 11:30:00,163.45,163.63,163.44,163.63,4632.0,144.3367,144.4957,144.3279,144.4957,4632.0
2017-06-20 11:35:00,163.58,163.63,163.54,163.61,3500.0,144.4515,144.4957,144.4162,144.478,3500.0
2017-06-20 11:40:00,163.61,163.7,163.56,163.63,4033.0,144.478,144.5575,144.4339,144.4957,4033.0
2017-06-20 11:45:00,163.63,163.72,163.61,163.69,4200.0,144.4957,144.5752,144.478,144.5487,4200.0
2017-06-20 11:50:00,163.66,163.73,163.66,163.7,1100.0,144.5222,144.584,144.5222,144.5575,1100.0
2017-06-20 11:55:00,163.71,163.89,163.61,163.61,14085.0,144.5663,144.7253,144.478,144.478,14085.0
2017-06-20 12:00:00,163.58,163.72,163.58,163.68,2114.0,144.4515,144.5752,144.4515,144.5398,2114.0
2017-06-20 12:05:00,163.68,163.81,163.59,163.71,4300.0,144.5398,144.6546,144.4604,144.5663,4300.0
2017-06-20 12:10:00,163.58,163.67,163.54,163.6,15200.0,144.4515,144.531,144.4162,144.4692,15200.0
2017-06-20 12:15:00,163.65,163.66,163.56,163.62,18809.0,144.5134,144.5222,144.4339,144.4869,18809.0
2017-06-20 12:20:00,163.59,163.68,163.54,163.67,8332.0,144.4604,144.5398,144.4162,144.531,8332.0
2017-06-20 12:25:00,163.65,163.7,163.54,163.61,5315.0,144.5134,144.5575,144.4162,144.478,5315.0
2017-06-20 12:30:00,163.65,163.68,163.62,163.68,1800.0,144.5134,144.5398,144.4869,144.5398,1800.0
2017-06-20 12:35:00,163.69,163.69,163.63,163.67,2000.0,144.5487,144.5487,144.4957,144.531,2000.0
2017-06-20 12:40:00,163.69,163.74,163.48,163.59,5709.0,144.5487,144.5928,144.3632,144.4604,5709.0
2017-06-20 12:45:00,163.5,163.56,163.43,163.49,4201.0,144.3809,144.4339,144.3191,144.3721,4201.0
2017-06-20 12:50:00,163.53,163.56,163.5,163.51,4126.0,144.4074,144.4339,144.3809,144.3897,4126.0
2017-06-20 12:55:00,163.56,163.77,163.54,163.74,5205.0,144.4339,144.6193,144.4162,144.5928,5205.0
2017-06-20 13:00:00,163.75,163.79,163.68,163.68,3743.0,144.6017,144.637,144.5398,144.5398,3743.0
2017-06-20 13:05:00,163.6,163.66,163.6,163.6,2000.0,144.4692,144.5222,144.4692,144.4692,2000.0
2017-06-20 13:10:00,163.6,163.72,163.59,163.6,3210.0,144.4692,144.5752,144.4604,144.4692,3210.0
2017-06-20 13:15:00,163.6,163.64,163.58,163.64,1400.0,144.4692,144.5045,144.4515,144.5045,1400.0
2017-06-20 13:20:00,163.64,163.7,163.61,163.7,2710.0,144.5045,144.5575,144.478,144.5575,2710.0
2017-06-20 13:25:00,163.67,163.7,163.58,163.65,5118.0,144.531,144.5575,144.4515,144.5134,5118.0
2017-06-20 13:30:00,163.66,163.76,163.65,163.71,5050.0,144.5222,144.6105,144.5134,144.5663,5050.0
2017-06-20 13:35:00,163.71,163.72,163.67,163.71,1635.0,144.5663,144.5752,144.531,144.5663,1635.0
2017-06-20 13:40:00,163.74,163.76,163.68,163.69,1987.0,144.5928,144.6105,144.5398,144.5487,1987.0
2017-06-20 13:45:00,163.74,163.78,163.72,163.76,4414.0,144.5928,144.6282,144.5752,144.6105,4414.0
2017-06-20 13:50:00,163.72,163.72,163.54,163.57,4504.0,144.5752,144.5752,144.4162,144.4427,4504.0
2017-06-20 13:55:00,163.57,163.65,163.56,163.6,7379.0,144.4427,144.5134,144.4339,144.4692,7379.0
2017-06-20 14:00:00,163.63,163.72,163.63,163.7,4398.0,144.4957,144.5752,144.4957,144.5575,4398.0
2017-06-20 14:05:00,163.69,163.71,163.55,163.56,3170.0,144.5487,144.5663,144.425,144.4339,3170.0
2017-06-20 14:10:00,163.52,163.69,163.52,163.67,6077.0,144.3986,144.5487,144.3986,144.531,6077.0
2017-06-20 14:15:00,163.65,163.68,163.59,163.68,3373.0,144.5134,144.5398,144.4604,144.5398,3373.0
2017-06-20 14:20:00,163.68,163.73,163.66,163.71,9663.0,144.5398,144.584,144.5222,144.5663,9663.0
2017-06-20 14:25:00,163.69,163.69,163.62,163.69,5870.0,144.5487,144.5487,144.4869,144.5487,5870.0
2017-06-20 14:30:00,163.68,163.74,163.62,163.66,6800.0,144.5398,144.5928,144.4869,144.5222,6800.0
2017-06-20 14:35:00,163.68,163.75,163.64,163.75,9834.0,144.5398,144.6017,144.5045,144.6017,9834.0
2017-06-20 14:40:00,163.76,163.8,163.73,163.77,13301.0,144.6105,144.6458,144.584,144.6193,13301.0
2017-06-20 14:45:00,163.79,163.83,163.75,163.78,14092.0,144.637,144.6723,144.6017,144.6282,14092.0
2017-06-20 14:50:00,163.79,163.81,163.74,163.81,5200.0,144.637,144.6546,144.5928,144.6546,5200.0
2017-06-20 14:55:00,163.76,163.77,163.73,163.75,7000.0,144.6105,144.6193,144.584,144.6017,7000.0
2017-06-20 15:00:00,163.76,163.83,163.71,163.77,13781.0,144.6105,144.6723,144.5663,144.6193,13781.0
2017-06-20 15:05:00,163.75,163.79,163.72,163.75,13500.0,144.6017,144.637,144.5752,144.6017,13500.0
2017-06-20 15:10:00,163.75,163.89,163.75,163.89,9739.0,144.6017,144.7253,144.6017,144.7253,9739.0
2017-06-20 15:15:00,163.9,164.0,163.9,163.92,11517.0,144.7341,144.8224,144.7341,144.7518,11517.0
2017-06-20 15:20:00,163.93,163.93,163.79,163.86,7853.0,144.7606,144.7606,144.637,144.6988,7853.0
2017-06-20 15:25:00,163.76,163.95,163.76,163.94,14187.0,144.6105,144.7783,144.6105,144.7694,14187.0
2017-06-20 15:30:00,163.94,164.0,163.9,163.95,21333.0,144.7694,144.8224,144.7341,144.7783,21333.0
2017-06-20 15:35:00,163.95,163.95,163.82,163.83,15224.0,144.7783,144.7783,144.6635,144.6723,15224.0
2017-06-20 15:40:00,163.82,163.84,163.75,163.8,33874.0,144.6635,144.6811,144.6017,144.6458,33874.0
2017-06-20 15:45:00,163.8,163.86,163.75,163.77,37273.0,144.6458,144.6988,144.6017,144.6193,37273.0
2017-06-20 15:50:00,163.75,163.78,163.35,163.48,56954.0,144.6017,144.6282,144.2484,144.3632,56954.0
2017-06-20 15:55:00,163.47,163.55,163.42,163.54,118095.0,144.3544,144.425,144.3103,144.4162,118095.0
2017-06-21 09:30:00,162.81,162.95,162.29,162.35,48451.0,143.7716,143.8952,143.3124,143.3654,48451.0
2017-06-21 09:35:00,162.38,162.54,161.66,161.81,17568.0,143.3919,143.5332,142.7561,142.8885,17568.0
2017-06-21 09:40:00,161.81,162.39,161.81,162.23,8751.0,142.8885,143.4007,142.8885,143.2594,8751.0
2017-06-21 09:45:00,162.12,162.29,162.04,162.04,5455.0,143.1623,143.3124,143.0916,143.0916,5455.0
2017-06-21 09:50:00,162.09,162.09,161.67,161.77,22500.0,143.1358,143.1358,142.7649,142.8532,22500.0
2017-06-21 09:55:00,161.8,161.87,161.61,161.73,3687.0,142.8797,142.9415,142.7119,142.8179,3687.0
2017-06-21 10:00:00,161.79,161.86,161.48,161.59,5447.0,142.8709,142.9327,142.5971,142.6942,5447.0
2017-06-21 10:05:00,161.58,161.58,161.16,161.21,7886.0,142.6854,142.6854,142.3145,142.3587,7886.0
2017-06-21 10:10:00,161.27,161.55,161.26,161.55,9325.0,142.4117,142.6589,142.4028,142.6589,9325.0
2017-06-21 10:15:00,161.6,161.67,161.52,161.52,4793.0,142.7031,142.7649,142.6324,142.6324,4793.0
2017-06-21 10:20:00,161.57,161.98,161.57,161.7,12003.0,142.6766,143.0386,142.6766,142.7914,12003.0
2017-06-21 10:25:00,161.74,161.97,161.73,161.84,4343.0,142.8267,143.0298,142.8179,142.915,4343.0
2017-06-21 10:30:00,161.93,162.0,161.75,161.93,6321.0,142.9945,143.0563,142.8355,142.9945,6321.0
2017-06-21 10:35:00,161.9,161.94,161.64,161.92,13839.0,142.968,143.0033,142.7384,142.9857,13839.0
2017-06-21 10:40:00,161.97,162.18,161.92,162.13,8082.0,143.0298,143.2153,142.9857,143.1711,8082.0
2017-06-21 10:45:00,162.15,162.26,162.12,162.19,11546.0,143.1888,143.2859,143.1623,143.2241,11546.0
2017-06-21 10:50:00,162.19,162.29,162.06,162.07,10866.0,143.2241,143.3124,143.1093,143.1181,10866.0
2017-06-21 10:55:00,162.1,162.14,161.96,162.0,7628.0,143.1446,143.1799,143.021,143.0563,7628.0
2017-06-21 11:00:00,162.0,162.0,161.61,161.7,29550.0,143.0563,143.0563,142.7119,142.7914,29550.0
2017-06-21 11:05:00,161.74,161.79,161.74,161.75,1800.0,142.8267,142.8709,142.8267,142.8355,1800.0
2017-06-21 11:10:00,161.78,161.79,161.54,161.57,8123.0,142.862,142.8709,142.6501,142.6766,8123.0
2017-06-21 11:15:00,161.6,161.6,161.46,161.46,7439.0,142.7031,142.7031,142.5794,142.5794,7439.0
2017-06-21 11:20:00,161.51,161.67,161.38,161.41,44266.0,142.6236,142.7649,142.5088,142.5353,44266.0
2017-06-21 11:25:00,161.41,161.63,161.4,161.63,1900.0,142.5353,142.7296,142.5265,142.7296,1900.0
2017-06-21 11:30:00,161.63,161.79,161.61,161.62,7705.0,142.7296,142.8709,142.7119,142.7207,7705.0
2017-06-21 11:35:00,161.62,161.67,161.54,161.54,5464.0,142.7207,142.7649,142.6501,142.6501,5464.0
2017-06-21 11:40:00,161.58,161.79,161.58,161.77,6896.0,142.6854,142.8709,142.6854,142.8532,6896.0
2017-06-21 11:45:00,161.75,161.91,161.74,161.87,10521.0,142.8355,142.9768,142.8267,142.9415,10521.0
2017-06-21 11:50:00,161.85,162.02,161.85,161.96,2222.0,142.9238,143.074,142.9238,143.021,2222.0
2017-06-21 11:55:00,161.95,162.01,161.9,162.0,8722.0,143.0121,143.0651,142.968,143.0563,8722.0
2017-06-21 12:00:00,161.97,161.97,161.7,161.74,7864.0,143.0298,143.0298,142.7914,142.8267,7864.0
2017-06-21 12:05:00,161.72,161.77,161.61,161.77,6896.0,142.809,142.8532,142.7119,142.8532,6896.0
2017-06-21 12:10:00,161.8,161.81,161.73,161.75,3061.0,142.8797,142.8885,142.8179,142.8355,3061.0
2017-06-21 12:15:00,161.71,161.74,161.58,161.63,4100.0,142.8002,142.8267,142.6854,142.7296,4100.0
2017-06-21 12:20:00,161.65,161.82,161.6,161.82,9100.0,142.7472,142.8973,142.7031,142.8973,9100.0
2017-06-21 12:25:00,161.82,161.89,161.79,161.86,5928.0,142.8973,142.9592,142.8709,142.9327,5928.0
2017-06-21 12:30:00,161.86,161.9,161.68,161.69,5375.0,142.9327,142.968,142.7737,142.7826,5375.0
2017-06-21 12:35:00,161.7,161.8,161.5,161.5,41668.0,142.7914,142.8797,142.6148,142.6148,41668.0
2017-06-21 12:40:00,161.63,161.64,161.27,161.51,32174.0,142.7296,142.7384,142.4117,142.6236,32174.0
2017-06-21 12:45:00,161.53,161.53,161.09,161.09,10977.0,142.6413,142.6413,142.2527,142.2527,10977.0
2017-06-21 12:50:00,161.09,161.15,160.91,160.97,12050.0,142.2527,142.3057,142.0938,142.1467,12050.0
2017-06-21 12:55:00,160.96,160.96,160.76,160.83,33184.0,142.1379,142.1379,141.9613,142.0231,33184.0
2017-06-21 13:00:00,160.78,160.96,160.78,160.89,4848.0,141.979,142.1379,141.979,142.0761,4848.0
2017-06-21 13:05:00,160.97,161.01,160.86,160.95,7458.0,142.1467,142.1821,142.0496,142.1291,7458.0
2017-06-21 13:10:00,160.94,161.04,160.84,160.89,6675.0,142.1203,142.2086,142.0319,142.0761,6675.0
2017-06-21 13:15:00,160.89,161.02,160.86,160.86,7120.0,142.0761,142.1909,142.0496,142.0496,7120.0
2017-06-21 13:20:00,160.89,160.91,160.66,160.66,6022.0,142.0761,142.0938,141.873,141.873,6022.0
2017-06-21 13:25:00,160.67,160.72,160.53,160.56,6251.0,141.8818,141.926,141.7582,141.7847,6251.0
2017-06-21 13:30:00,160.54,160.85,160.54,160.69,11014.0,141.767,142.0408,141.767,141.8995,11014.0
2017-06-21 13:35:00,160.7,160.7,160.59,160.7,6784.0,141.9083,141.9083,141.8112,141.9083,6784.0
2017-06-21 13:40:00,160.65,160.68,160.53,160.53,3000.0,141.8642,141.8907,141.7582,141.7582,3000.0
2017-06-21 13:45:00,160.57,160.57,160.29,160.34,14085.0,141.7935,141.7935,141.5463,141.5904,14085.0
2017-06-21 13:50:00,160.32,160.41,160.15,160.16,16944.0,141.5728,141.6522,141.4226,141.4315,16944.0
2017-06-21 13:55:00,160.08,160.13,159.93,160.1,4771.0,141.3608,141.405,141.2284,141.3785,4771.0
2017-06-21 14:00:00,160.07,160.21,160.05,160.06,7077.0,141.352,141.4756,141.3343,141.3432,7077.0
2017-06-21 14:05:00,160.06,160.09,159.83,159.83,3738.0,141.3432,141.3696,141.1401,141.1401,3738.0
2017-06-21 14:10:00,159.9,159.91,159.51,159.53,12564.0,141.2019,141.2107,140.8575,140.8751,12564.0
2017-06-21 14:15:00,159.51,159.6,159.4,159.46,30593.0,140.8575,140.9369,140.7603,140.8133,30593.0
2017-06-21 14:20:00,159.46,159.47,159.09,159.14,11369.0,140.8133,140.8221,140.4866,140.5307,11369.0
2017-06-21 14:25:00,159.13,159.29,159.1,159.12,8100.0,140.5219,140.6632,140.4954,140.5131,8100.0
2017-06-21 14:30:00,159.14,159.15,158.97,159.06,13517.0,140.5307,140.5396,140.3806,140.4601,13517.0
2017-06-21 14:35:00,159.1,159.24,159.0,159.16,36631.0,140.4954,140.619,140.4071,140.5484,36631.0
2017-06-21 14:40:00,159.2,159.24,159.13,159.18,5721.0,140.5837,140.619,140.5219,140.5661,5721.0
2017-06-21 14:45:00,159.16,159.28,159.14,159.24,19161.0,140.5484,140.6544,140.5307,140.619,19161.0
2017-06-21 14:50:00,159.27,159.31,159.19,159.21,7960.0,140.6455,140.6809,140.5749,140.5926,7960.0
2017-06-21 14:55:00,159.19,159.21,159.03,159.05,13250.0,140.5749,140.5926,140.4336,140.4513,13250.0
2017-06-21 15:00:00,159.02,159.08,158.86,158.89,11217.0,140.4248,140.4778,140.2835,140.31,11217.0
2017-06-21 15:05:00,158.88,158.99,158.83,158.99,8145.0,140.3011,140.3983,140.257,140.3983,8145.0
2017-06-21 15:10:00,159.0,159.05,158.88,158.88,11795.0,140.4071,140.4513,140.3011,140.3011,11795.0
2017-06-21 15:15:00,158.84,158.84,158.61,158.72,25901.0,140.2658,140.2658,140.0627,140.1599,25901.0
2017-06-21 15:20:00,158.74,158.79,158.7,158.73,11610.0,140.1775,140.2217,140.1422,140.1687,11610.0
2017-06-21 15:25:00,158.72,158.72,158.49,158.49,12917.0,140.1599,140.1599,139.9567,139.9567,12917.0
2017-06-21 15:30:00,158.49,158.59,158.41,158.42,27027.0,139.9567,140.0451,139.8861,139.8949,27027.0
2017-06-21 15:35:00,158.43,158.47,158.18,158.19,24467.0,139.9038,139.9391,139.683,139.6918,24467.0
2017-06-21 15:40:00,158.17,158.19,157.91,157.95,32234.0,139.6742,139.6918,139.4446,139.4799,32234.0
2017-06-21 15:45:00,157.97,158.15,157.9,158.01,48557.0,139.4976,139.6565,139.4357,139.5329,48557.0
2017-06-21 15:50:00,158.04,158.21,158.03,158.13,38514.0,139.5594,139.7095,139.5505,139.6388,38514.0
2017-06-21 15:55:00,158.12,158.16,157.98,158.14,83688.0,139.63,139.6653,139.5064,139.6477,83688.0
2017-06-22 09:30:00,158.38,158.64,158.29,158.47,7387.0,139.8596,140.0892,139.7801,139.9391,7387.0
2017-06-22 09:35:00,158.38,158.56,157.98,158.04,10698.0,139.8596,140.0186,139.5064,139.5594,10698.0
2017-06-22 09:40:00,157.75,157.75,157.6,157.65,1110.0,139.3033,139.3033,139.1708,139.215,1110.0
2017-06-22 09:45:00,157.7,158.05,157.52,158.05,7647.0,139.2591,139.5682,139.1002,139.5682,7647.0
2017-06-22 09:50:00,158.13,158.13,157.64,157.86,7795.0,139.6388,139.6388,139.2061,139.4004,7795.0
2017-06-22 09:55:00,157.9,158.17,157.87,158.09,13312.0,139.4357,139.6742,139.4092,139.6035,13312.0
2017-06-22 10:00:00,158.08,158.58,158.05,158.51,15881.0,139.5947,140.0362,139.5682,139.9744,15881.0
2017-06-22 10:05:00,158.58,158.58,158.15,158.16,6272.0,140.0362,140.0362,139.6565,139.6653,6272.0
2017-06-22 10:10:00,158.16,158.21,158.01,158.14,8400.0,139.6653,139.7095,139.5329,139.6477,8400.0
2017-06-22 10:15:00,158.19,158.27,158.06,158.26,6656.0,139.6918,139.7625,139.577,139.7536,6656.0
2017-06-22 10:20:00,158.24,158.24,157.97,157.97,8238.0,139.736,139.736,139.4976,139.4976,8238.0
2017-06-22 10:25:00,157.93,157.98,157.64,157.64,1800.0,139.4622,139.5064,139.2061,139.2061,1800.0
2017-06-22 10:30:00,157.66,157.82,157.63,157.71,6095.0,139.2238,139.3651,139.1973,139.268,6095.0
2017-06-22 10:35:00,157.63,157.7,157.63,157.7,2400.0,139.1973,139.2591,139.1973,139.2591,2400.0
2017-06-22 10:40:00,157.78,157.94,157.73,157.94,5100.0,139.3298,139.4711,139.2856,139.4711,5100.0
2017-06-22 10:45:00,157.98,158.15,157.98,158.0,7285.0,139.5064,139.6565,139.5064,139.524,7285.0
2017-06-22 10:50:00,158.02,158.15,158.02,158.15,11811.0,139.5417,139.6565,139.5417,139.6565,11811.0
2017-06-22 10:55:00,158.15,158.19,157.73,157.81,17386.0,139.6565,139.6918,139.2856,139.3563,17386.0
2017-06-22 11:00:00,157.78,157.91,157.69,157.91,7846.0,139.3298,139.4446,139.2503,139.4446,7846.0
2017-06-22 11:05:00,157.95,158.07,157.9,157.93,5800.0,139.4799,139.5859,139.4357,139.4622,5800.0
2017-06-22 11:10:00,157.88,158.09,157.87,157.94,4384.0,139.4181,139.6035,139.4092,139.4711,4384.0
2017-06-22 11:15:00,157.89,157.89,157.83,157.83,700.0,139.4269,139.4269,139.3739,139.3739,700.0
2017-06-22 11:20:00,157.85,158.03,157.73,157.99,17377.0,139.3916,139.5505,139.2856,139.5152,17377.0
2017-06-22 11:25:00,157.98,158.03,157.91,157.91,4274.0,139.5064,139.5505,139.4446,139.4446,4274.0
2017-06-22 11:30:00,157.94,158.05,157.88,157.88,10138.0,139.4711,139.5682,139.4181,139.4181,10138.0
2017-06-22 11:35:00,157.9,158.05,157.83,158.02,49100.0,139.4357,139.5682,139.3739,139.5417,49100.0
2017-06-22 11:40:00,158.0,158.06,157.87,157.95,3500.0,139.524,139.577,139.4092,139.4799,3500.0
2017-06-22 11:45:00,157.87,157.92,157.67,157.72,3277.0,139.4092,139.4534,139.2326,139.2768,3277.0
2017-06-22 11:50:00,157.75,157.8,157.52,157.59,26800.0,139.3033,139.3474,139.1002,139.162,26800.0
2017-06-22 11:55:00,157.58,157.6,157.42,157.55,7370.0,139.1532,139.1708,139.0119,139.1267,7370.0
2017-06-22 12:00:00,157.63,157.76,157.55,157.64,4050.0,139.1973,139.3121,139.1267,139.2061,4050.0
2017-06-22 12:05:00,157.59,157.68,157.45,157.46,5850.0,139.162,139.2415,139.0384,139.0472,5850.0
2017-06-22 12:10:00,157.39,157.49,157.38,157.4,3420.0,138.9854,139.0737,138.9765,138.9942,3420.0
2017-06-22 12:15:00,157.4,157.45,157.25,157.39,4424.0,138.9942,139.0384,138.8617,138.9854,4424.0
2017-06-22 12:20:00,157.44,157.57,157.44,157.47,7496.0,139.0295,139.1443,139.0295,139.056,7496.0
2017-06-22 12:25:00,157.5,157.5,157.31,157.34,3458.0,139.0825,139.0825,138.9147,138.9412,3458.0
2017-06-22 12:30:00,157.36,157.39,157.23,157.23,4704.0,138.9589,138.9854,138.8441,138.8441,4704.0
2017-06-22 12:35:00,157.27,157.45,157.27,157.31,4500.0,138.8794,139.0384,138.8794,138.9147,4500.0
2017-06-22 12:40:00,157.32,157.33,157.26,157.27,2800.0,138.9236,138.9324,138.8706,138.8794,2800.0
2017-06-22 12:45:00,157.3,157.42,157.3,157.36,2940.0,138.9059,139.0119,138.9059,138.9589,2940.0
2017-06-22 12:50:00,157.36,157.4,157.31,157.38,2798.0,138.9589,138.9942,138.9147,138.9765,2798.0
2017-06-22 12:55:00,157.39,157.4,157.31,157.34,4126.0,138.9854,138.9942,138.9147,138.9412,4126.0
2017-06-22 13:00:00,157.27,157.42,157.27,157.39,4400.0,138.8794,139.0119,138.8794,138.9854,4400.0
2017-06-22 13:05:00,157.37,157.39,157.3,157.3,2100.0,138.9677,138.9854,138.9059,138.9059,2100.0
2017-06-22 13:10:00,157.34,157.44,157.23,157.25,4287.0,138.9412,139.0295,138.8441,138.8617,4287.0
2017-06-22 13:15:00,157.3,157.31,157.18,157.28,5600.0,138.9059,138.9147,138.7999,138.8882,5600.0
2017-06-22 13:20:00,157.32,157.38,157.27,157.29,3900.0,138.9236,138.9765,138.8794,138.8971,3900.0
2017-06-22 13:25:00,157.29,157.46,157.29,157.45,4525.0,138.8971,139.0472,138.8971,139.0384,4525.0
2017-06-22 13:30:00,157.5,157.52,157.44,157.48,10300.0,139.0825,139.1002,139.0295,139.0649,10300.0
2017-06-22 13:35:00,157.5,157.74,157.47,157.6,29500.0,139.0825,139.2944,139.056,139.1708,29500.0
2017-06-22 13:40:00,157.61,157.61,157.44,157.51,9870.0,139.1797,139.1797,139.0295,139.0913,9870.0
2017-06-22 13:45:00,157.51,157.59,157.44,157.54,6200.0,139.0913,139.162,139.0295,139.1178,6200.0
2017-06-22 13:50:00,157.51,157.59,157.46,157.59,2600.0,139.0913,139.162,139.0472,139.162,2600.0
2017-06-22 13:55:00,157.64,157.64,157.52,157.58,5235.0,139.2061,139.2061,139.1002,139.1532,5235.0
2017-06-22 14:00:00,157.56,157.73,157.56,157.7,4986.0,139.1355,139.2856,139.1355,139.2591,4986.0
2017-06-22 14:05:00,157.69,157.85,157.69,157.81,3705.0,139.2503,139.3916,139.2503,139.3563,3705.0
2017-06-22 14:10:00,157.81,157.9,157.77,157.9,33976.0,139.3563,139.4357,139.3209,139.4357,33976.0
2017-06-22 14:15:00,157.86,157.9,157.69,157.7,20341.0,139.4004,139.4357,139.2503,139.2591,20341.0
2017-06-22 14:20:00,157.7,157.89,157.65,157.67,10626.0,139.2591,139.4269,139.215,139.2326,10626.0
2017-06-22 14:25:00,157.8,157.8,157.67,157.72,7174.0,139.3474,139.3474,139.2326,139.2768,7174.0
2017-06-22 14:30:00,157.68,157.69,157.57,157.64,7032.0,139.2415,139.2503,139.1443,139.2061,7032.0
2017-06-22 14:35:00,157.56,157.6,157.48,157.6,7888.0,139.1355,139.1708,139.0649,139.1708,7888.0
2017-06-22 14:40:00,157.61,157.61,157.37,157.48,6327.0,139.1797,139.1797,138.9677,139.0649,6327.0
2017-06-22 14:45:00,157.41,157.51,157.4,157.47,7085.0,139.003,139.0913,138.9942,139.056,7085.0
2017-06-22 14:50:00,157.54,157.54,157.43,157.49,6150.0,139.1178,139.1178,139.0207,139.0737,6150.0
2017-06-22 14:55:00,157.48,157.73,157.48,157.67,5600.0,139.0649,139.2856,139.0649,139.2326,5600.0
2017-06-22 15:00:00,157.67,157.78,157.64,157.64,6819.0,139.2326,139.3298,139.2061,139.2061,6819.0
2017-06-22 15:05:00,157.64,157.64,157.51,157.51,3900.0,139.2061,139.2061,139.0913,139.0913,3900.0
2017-06-22 15:10:00,157.51,157.61,157.46,157.56,7720.0,139.0913,139.1797,139.0472,139.1355,7720.0
2017-06-22 15:15:00,157.54,157.58,157.46,157.5,10561.0,139.1178,139.1532,139.0472,139.0825,10561.0
2017-06-22 15:20:00,157.5,157.62,157.5,157.58,10454.0,139.0825,139.1885,139.0825,139.1532,10454.0
2017-06-22 15:25:00,157.58,157.59,157.51,157.52,8963.0,139.1532,139.162,139.0913,139.1002,8963.0
2017-06-22 15:30:00,157.52,157.54,157.46,157.48,15025.0,139.1002,139.1178,139.0472,139.0649,15025.0
2017-06-22 15:35:00,157.5,157.57,157.28,157.3,23495.0,139.0825,139.1443,138.8882,138.9059,23495.0
2017-06-22 15:40:00,157.29,157.29,157.0,157.11,22103.0,138.8971,138.8971,138.641,138.7381,22103.0
2017-06-22 15:45:00,157.12,157.18,157.02,157.15,51732.0,138.7469,138.7999,138.6586,138.7734,51732.0
2017-06-22 15:50:00,157.15,157.17,157.06,157.08,48014.0,138.7734,138.7911,138.694,138.7116,48014.0
2017-06-22 15:55:00,157.08,157.49,157.07,157.41,143560.0,138.7116,139.0737,138.7028,139.003,143560.0
2017-06-23 09:30:00,157.14,157.55,157.06,157.31,11397.0,138.7646,139.1267,138.694,138.9147,11397.0
2017-06-23 09:35:00,157.11,157.33,156.91,157.26,6230.0,138.7381,138.9324,138.5615,138.8706,6230.0
2017-06-23 09:40:00,157.11,157.66,157.11,157.59,7700.0,138.7381,139.2238,138.7381,139.162,7700.0
2017-06-23 09:45:00,157.52,157.77,157.42,157.71,79158.0,139.1002,139.3209,139.0119,139.268,79158.0
2017-06-23 09:50:00,157.77,157.84,157.39,157.62,23388.0,139.3209,139.3828,138.9854,139.1885,23388.0
2017-06-23 09:55:00,157.67,158.11,157.56,158.03,4855.0,139.2326,139.6212,139.1355,139.5505,4855.0
2017-06-23 10:00:00,158.0,158.16,157.95,158.05,14150.0,139.524,139.6653,139.4799,139.5682,14150.0
2017-06-23 10:05:00,158.09,158.3,157.85,157.97,10000.0,139.6035,139.789,139.3916,139.4976,10000.0
2017-06-23 10:10:00,157.94,158.03,157.65,157.65,6920.0,139.4711,139.5505,139.215,139.215,6920.0
2017-06-23 10:15:00,157.7,158.07,157.63,157.99,8675.0,139.2591,139.5859,139.1973,139.5152,8675.0
2017-06-23 10:20:00,158.13,158.32,158.09,158.17,5271.0,139.6388,139.8066,139.6035,139.6742,5271.0
2017-06-23 10:25:00,158.23,158.5,158.18,158.26,12575.0,139.7272,139.9656,139.683,139.7536,12575.0
2017-06-23 10:30:00,158.31,158.35,158.0,158.0,96387.0,139.7978,139.8331,139.524,139.524,96387.0
2017-06-23 10:35:00,158.0,158.02,157.77,157.79,10517.0,139.524,139.5417,139.3209,139.3386,10517.0
2017-06-23 10:40:00,157.78,157.79,157.38,157.43,21835.0,139.3298,139.3386,138.9765,139.0207,21835.0
2017-06-23 10:45:00,157.48,157.6,157.24,157.29,14367.0,139.0649,139.1708,138.8529,138.8971,14367.0
2017-06-23 10:50:00,157.34,157.44,157.31,157.34,3650.0,138.9412,139.0295,138.9147,138.9412,3650.0
2017-06-23 10:55:00,157.33,157.77,157.32,157.69,8262.0,138.9324,139.3209,138.9236,139.2503,8262.0
2017-06-23 11:00:00,157.7,157.85,157.69,157.85,2803.0,139.2591,139.3916,139.2503,139.3916,2803.0
2017-06-23 11:05:00,157.85,158.1,157.84,157.88,5900.0,139.3916,139.6124,139.3828,139.4181,5900.0
2017-06-23 11:10:00,157.84,157.97,157.75,157.75,39287.0,139.3828,139.4976,139.3033,139.3033,39287.0
2017-06-23 11:15:00,157.78,157.79,157.45,157.56,32720.0,139.3298,139.3386,139.0384,139.1355,32720.0
2017-06-23 11:20:00,157.61,157.73,157.6,157.64,55300.0,139.1797,139.2856,139.1708,139.2061,55300.0
2017-06-23 11:25:00,157.69,157.87,157.64,157.75,4791.0,139.2503,139.4092,139.2061,139.3033,4791.0
2017-06-23 11:30:00,157.72,157.86,157.61,157.86,5220.0,139.2768,139.4004,139.1797,139.4004,5220.0
2017-06-23 11:35:00,157.85,157.96,157.8,157.9,11052.0,139.3916,139.4887,139.3474,139.4357,11052.0
2017-06-23 11:40:00,157.87,158.01,157.81,157.92,21905.0,139.4092,139.5329,139.3563,139.4534,21905.0
2017-06-23 11:45:00,157.87,157.91,157.81,157.91,6777.0,139.4092,139.4446,139.3563,139.4446,6777.0
2017-06-23 11:50:00,157.92,158.01,157.88,157.95,6600.0,139.4534,139.5329,139.4181,139.4799,6600.0
2017-06-23 11:55:00,158.0,158.03,157.93,158.0,4318.0,139.524,139.5505,139.4622,139.524,4318.0
2017-06-23 12:00:00,158.0,158.09,157.99,158.09,4300.0,139.524,139.6035,139.5152,139.6035,4300.0
2017-06-23 12:05:00,158.02,158.06,157.88,157.88,4250.0,139.5417,139.577,139.4181,139.4181,4250.0
2017-06-23 12:10:00,157.89,158.08,157.89,158.05,3900.0,139.4269,139.5947,139.4269,139.5682,3900.0
2017-06-23 12:15:00,158.12,158.15,158.04,158.06,4864.0,139.63,139.6565,139.5594,139.577,4864.0
2017-06-23 12:20:00,158.01,158.09,158.01,158.09,1400.0,139.5329,139.6035,139.5329,139.6035,1400.0
2017-06-23 12:25:00,158.02,158.11,157.95,158.11,3439.0,139.5417,139.6212,139.4799,139.6212,3439.0
2017-06-23 12:30:00,158.05,158.15,158.04,158.09,5349.0,139.5682,139.6565,139.5594,139.6035,5349.0
2017-06-23 12:35:00,158.1,158.16,158.05,158.16,9889.0,139.6124,139.6653,139.5682,139.6653,9889.0
2017-06-23 12:40:00,158.17,158.24,158.12,158.24,4490.0,139.6742,139.736,139.63,139.736,4490.0
2017-06-23 12:45:00,158.25,158.25,158.14,158.19,2100.0,139.7448,139.7448,139.6477,139.6918,2100.0
2017-06-23 12:50:00,158.2,158.22,158.09,158.09,1604.0,139.7007,139.7183,139.6035,139.6035,1604.0
2017-06-23 12:55:00,158.09,158.14,157.98,158.03,4780.0,139.6035,139.6477,139.5064,139.5505,4780.0
2017-06-23 13:00:00,158.05,158.07,157.96,158.05,9062.0,139.5682,139.5859,139.4887,139.5682,9062.0
2017-06-23 13:05:00,158.01,158.01,157.9,157.96,9600.0,139.5329,139.5329,139.4357,139.4887,9600.0
2017-06-23 13:10:00,157.96,158.02,157.94,157.97,6902.0,139.4887,139.5417,139.4711,139.4976,6902.0
2017-06-23 13:15:00,157.97,158.1,157.93,158.08,20998.0,139.4976,139.6124,139.4622,139.5947,20998.0
2017-06-23 13:20:00,158.08,158.14,158.0,158.02,9564.0,139.5947,139.6477,139.524,139.5417,9564.0
2017-06-23 13:25:00,158.02,158.11,158.0,158.08,8834.0,139.5417,139.6212,139.524,139.5947,8834.0
2017-06-23 13:30:00,158.02,158.07,158.02,158.02,780.0,139.5417,139.5859,139.5417,139.5417,780.0
2017-06-23 13:35:00,158.02,158.09,158.0,158.02,14546.0,139.5417,139.6035,139.524,139.5417,14546.0
2017-06-23 13:40:00,158.03,158.1,158.02,158.06,6232.0,139.5505,139.6124,139.5417,139.577,6232.0
2017-06-23 13:45:00,158.04,158.2,158.04,158.14,4150.0,139.5594,139.7007,139.5594,139.6477,4150.0
2017-06-23 13:50:00,158.15,158.22,158.14,158.14,5105.0,139.6565,139.7183,139.6477,139.6477,5105.0
2017-06-23 13:55:00,158.08,158.13,158.02,158.06,5750.0,139.5947,139.6388,139.5417,139.577,5750.0
2017-06-23 14:00:00,158.04,158.08,158.0,158.03,11200.0,139.5594,139.5947,139.524,139.5505,11200.0
2017-06-23 14:05:00,158.03,158.23,158.0,158.23,9000.0,139.5505,139.7272,139.524,139.7272,9000.0
2017-06-23 14:10:00,158.22,158.22,158.08,158.14,6117.0,139.7183,139.7183,139.5947,139.6477,6117.0
2017-06-23 14:15:00,158.08,158.19,158.08,158.15,7528.0,139.5947,139.6918,139.5947,139.6565,7528.0
2017-06-23 14:20:00,158.2,158.38,158.14,158.38,17180.0,139.7007,139.8596,139.6477,139.8596,17180.0
2017-06-23 14:25:00,158.35,158.39,158.25,158.39,6449.0,139.8331,139.8684,139.7448,139.8684,6449.0
2017-06-23 14:30:00,158.36,158.58,158.33,158.57,6722.0,139.8419,140.0362,139.8155,140.0274,6722.0
2017-06-23 14:35:00,158.57,158.66,158.48,158.49,8274.0,140.0274,140.1069,139.9479,139.9567,8274.0
2017-06-23 14:40:00,158.51,158.51,158.34,158.44,8982.0,139.9744,139.9744,139.8243,139.9126,8982.0
2017-06-23 14:45:00,158.47,158.66,158.44,158.64,4120.0,139.9391,140.1069,139.9126,140.0892,4120.0
2017-06-23 14:50:00,158.67,158.8,158.67,158.73,10731.0,140.1157,140.2305,140.1157,140.1687,10731.0
2017-06-23 14:55:00,158.72,158.75,158.5,158.58,21205.0,140.1599,140.1863,139.9656,140.0362,21205.0
2017-06-23 15:00:00,158.6,158.62,158.35,158.44,12891.0,140.0539,140.0715,139.8331,139.9126,12891.0
2017-06-23 15:05:00,158.49,158.57,158.47,158.53,8303.0,139.9567,140.0274,139.9391,139.9921,8303.0
2017-06-23 15:10:00,158.53,158.64,158.5,158.62,10617.0,139.9921,140.0892,139.9656,140.0715,10617.0
2017-06-23 15:15:00,158.58,158.7,158.57,158.7,10531.0,140.0362,140.1422,140.0274,140.1422,10531.0
2017-06-23 15:20:00,158.7,158.74,158.61,158.64,12802.0,140.1422,140.1775,140.0627,140.0892,12802.0
2017-06-23 15:25:00,158.66,158.68,158.6,158.6,14600.0,140.1069,140.1245,140.0539,140.0539,14600.0
2017-06-23 15:30:00,158.61,158.64,158.5,158.63,18383.0,140.0627,140.0892,139.9656,140.0804,18383.0
2017-06-23 15:35:00,158.62,158.76,158.59,158.65,26402.0,140.0715,140.1952,140.0451,140.098,26402.0
2017-06-23 15:40:00,158.65,159.07,158.63,159.05,35348.0,140.098,140.4689,140.0804,140.4513,35348.0
2017-06-23 15:45:00,159.07,159.31,159.05,159.31,82113.0,140.4689,140.6809,140.4513,140.6809,82113.0
2017-06-23 15:50:00,159.28,159.73,159.24,159.66,123964.0,140.6544,141.0517,140.619,140.9899,123964.0
2017-06-23 15:55:00,159.71,159.8,159.52,159.56,169795.0,141.0341,141.1136,140.8663,140.9016,169795.0
2017-06-26 09:30:00,159.64,160.15,159.63,159.63,7881.0,140.9723,141.4226,140.9634,140.9634,7881.0
2017-06-26 09:35:00,159.72,159.73,158.98,159.48,4819.0,141.0429,141.0517,140.3894,140.831,4819.0
2017-06-26 09:40:00,159.41,159.76,159.4,159.69,9000.0,140.7692,141.0782,140.7603,141.0164,9000.0
2017-06-26 09:45:00,159.75,159.75,159.32,159.32,6131.0,141.0694,141.0694,140.6897,140.6897,6131.0
2017-06-26 09:50:00,159.4,159.49,159.25,159.36,4900.0,140.7603,140.8398,140.6279,140.725,4900.0
2017-06-26 09:55:00,159.31,159.4,159.24,159.4,11591.0,140.6809,140.7603,140.619,140.7603,11591.0
2017-06-26 10:00:00,159.37,159.37,158.93,158.99,9366.0,140.7338,140.7338,140.3453,140.3983,9366.0
2017-06-26 10:05:00,159.06,159.21,159.04,159.13,7947.0,140.4601,140.5926,140.4424,140.5219,7947.0
2017-06-26 10:10:00,159.14,159.14,158.88,158.9,3647.0,140.5307,140.5307,140.3011,140.3188,3647.0
2017-06-26 10:15:00,158.89,159.03,158.72,159.02,5539.0,140.31,140.4336,140.1599,140.4248,5539.0
2017-06-26 10:20:00,159.03,159.03,158.76,158.76,12332.0,140.4336,140.4336,140.1952,140.1952,12332.0
2017-06-26 10:25:00,158.71,158.71,158.54,158.64,7183.0,140.151,140.151,140.0009,140.0892,7183.0
2017-06-26 10:30:00,158.65,158.65,158.32,158.32,9508.0,140.098,140.098,139.8066,139.8066,9508.0
2017-06-26 10:35:00,158.33,158.39,158.03,158.05,9590.0,139.8155,139.8684,139.5505,139.5682,9590.0
2017-06-26 10:40:00,158.05,158.05,157.77,157.77,4515.0,139.5682,139.5682,139.3209,139.3209,4515.0
2017-06-26 10:45:00,157.75,157.79,157.47,157.49,9483.0,139.3033,139.3386,139.056,139.0737,9483.0
2017-06-26 10:50:00,157.52,157.57,157.04,157.07,21412.0,139.1002,139.1443,138.6763,138.7028,21412.0
2017-06-26 10:55:00,157.06,157.14,156.74,156.94,18323.0,138.694,138.7646,138.4114,138.588,18323.0
2017-06-26 11:00:00,156.94,157.04,156.38,156.49,31284.0,138.588,138.6763,138.0935,138.1906,31284.0
2017-06-26 11:05:00,156.5,156.79,156.38,156.78,12466.0,138.1995,138.4555,138.0935,138.4467,12466.0
2017-06-26 11:10:00,156.78,157.0,156.73,156.93,11440.0,138.4467,138.641,138.4026,138.5792,11440.0
2017-06-26 11:15:00,157.03,157.11,156.77,157.02,11420.0,138.6675,138.7381,138.4379,138.6586,11420.0
2017-06-26 11:20:00,157.03,157.23,156.95,157.22,4133.0,138.6675,138.8441,138.5968,138.8353,4133.0
2017-06-26 11:25:00,157.31,157.35,157.24,157.31,7600.0,138.9147,138.9501,138.8529,138.9147,7600.0
2017-06-26 11:30:00,157.34,157.36,157.21,157.25,35194.0,138.9412,138.9589,138.8264,138.8617,35194.0
2017-06-26 11:35:00,157.25,157.47,157.18,157.41,6170.0,138.8617,139.056,138.7999,139.003,6170.0
2017-06-26 11:40:00,157.43,157.59,157.41,157.5,10600.0,139.0207,139.162,139.003,139.0825,10600.0
2017-06-26 11:45:00,157.51,157.57,157.44,157.54,4126.0,139.0913,139.1443,139.0295,139.1178,4126.0
2017-06-26 11:50:00,157.56,157.72,157.56,157.69,4983.0,139.1355,139.2768,139.1355,139.2503,4983.0
2017-06-26 11:55:00,157.67,157.67,157.41,157.45,7638.0,139.2326,139.2326,139.003,139.0384,7638.0
2017-06-26 12:00:00,157.41,157.52,157.38,157.44,5032.0,139.003,139.1002,138.9765,139.0295,5032.0
2017-06-26 12:05:00,157.48,157.48,157.34,157.34,5310.0,139.0649,139.0649,138.9412,138.9412,5310.0
2017-06-26 12:10:00,157.33,157.43,157.26,157.39,6064.0,138.9324,139.0207,138.8706,138.9854,6064.0
2017-06-26 12:15:00,157.43,157.52,157.35,157.38,6733.0,139.0207,139.1002,138.9501,138.9765,6733.0
2017-06-26 12:20:00,157.37,157.56,157.35,157.52,2868.0,138.9677,139.1355,138.9501,139.1002,2868.0
2017-06-26 12:25:00,157.47,157.47,157.13,157.13,2240.0,139.056,139.056,138.7558,138.7558,2240.0
2017-06-26 12:30:00,157.15,157.32,157.15,157.18,3240.0,138.7734,138.9236,138.7734,138.7999,3240.0
2017-06-26 12:35:00,157.16,157.16,157.1,157.11,1160.0,138.7823,138.7823,138.7293,138.7381,1160.0
2017-06-26 12:40:00,157.07,157.18,157.02,157.02,4283.0,138.7028,138.7999,138.6586,138.6586,4283.0
2017-06-26 12:45:00,157.01,157.01,156.84,156.91,2025.0,138.6498,138.6498,138.4997,138.5615,2025.0
2017-06-26 12:50:00,156.93,157.07,156.92,157.02,5017.0,138.5792,138.7028,138.5703,138.6586,5017.0
2017-06-26 12:55:00,156.97,157.06,156.87,157.0,3540.0,138.6145,138.694,138.5262,138.641,3540.0
2017-06-26 13:00:00,157.0,157.06,156.95,156.95,4655.0,138.641,138.694,138.5968,138.5968,4655.0
2017-06-26 13:05:00,156.92,157.03,156.9,157.03,2941.0,138.5703,138.6675,138.5527,138.6675,2941.0
2017-06-26 13:10:00,157.02,157.02,156.82,156.82,5500.0,138.6586,138.6586,138.482,138.482,5500.0
2017-06-26 13:15:00,156.81,156.87,156.78,156.78,4283.0,138.4732,138.5262,138.4467,138.4467,4283.0
2017-06-26 13:20:00,156.77,156.89,156.71,156.89,2382.0,138.4379,138.5438,138.3849,138.5438,2382.0
2017-06-26 13:25:00,156.89,156.89,156.8,156.88,2300.0,138.5438,138.5438,138.4644,138.535,2300.0
2017-06-26 13:30:00,156.9,156.96,156.84,156.94,4167.0,138.5527,138.6057,138.4997,138.588,4167.0
2017-06-26 13:35:00,156.89,156.98,156.89,156.98,4023.0,138.5438,138.6233,138.5438,138.6233,4023.0
2017-06-26 13:40:00,156.97,157.01,156.86,156.93,4700.0,138.6145,138.6498,138.5174,138.5792,4700.0
2017-06-26 13:45:00,156.98,156.98,156.78,156.78,3100.0,138.6233,138.6233,138.4467,138.4467,3100.0
2017-06-26 13:50:00,156.79,156.93,156.79,156.89,2159.0,138.4555,138.5792,138.4555,138.5438,2159.0
2017-06-26 13:55:00,156.86,156.98,156.86,156.96,2361.0,138.5174,138.6233,138.5174,138.6057,2361.0
2017-06-26 14:00:00,156.95,157.07,156.9,157.06,6522.0,138.5968,138.7028,138.5527,138.694,6522.0
2017-06-26 14:05:00,157.08,157.09,156.97,157.02,4704.0,138.7116,138.7205,138.6145,138.6586,4704.0
2017-06-26 14:10:00,157.05,157.06,156.94,156.94,6084.0,138.6851,138.694,138.588,138.588,6084.0
2017-06-26 14:15:00,156.95,156.97,156.8,156.87,6229.0,138.5968,138.6145,138.4644,138.5262,6229.0
2017-06-26 14:20:00,156.87,156.88,156.76,156.77,6651.0,138.5262,138.535,138.429,138.4379,6651.0
2017-06-26 14:25:00,156.77,156.91,156.74,156.91,12111.0,138.4379,138.5615,138.4114,138.5615,12111.0
2017-06-26 14:30:00,156.88,156.88,156.69,156.73,8644.0,138.535,138.535,138.3672,138.4026,8644.0
2017-06-26 14:35:00,156.73,156.9,156.72,156.9,4130.0,138.4026,138.5527,138.3937,138.5527,4130.0
2017-06-26 14:40:00,156.91,156.91,156.76,156.84,5713.0,138.5615,138.5615,138.429,138.4997,5713.0
2017-06-26 14:45:00,156.81,156.9,156.81,156.82,5336.0,138.4732,138.5527,138.4732,138.482,5336.0
2017-06-26 14:50:00,156.83,156.89,156.79,156.88,3963.0,138.4909,138.5438,138.4555,138.535,3963.0
2017-06-26 14:55:00,156.88,156.94,156.84,156.88,5788.0,138.535,138.588,138.4997,138.535,5788.0
2017-06-26 15:00:00,156.89,156.93,156.75,156.93,8964.0,138.5438,138.5792,138.4202,138.5792,8964.0
2017-06-26 15:05:00,156.94,157.03,156.87,156.99,8041.0,138.588,138.6675,138.5262,138.6322,8041.0
2017-06-26 15:10:00,157.01,157.15,157.0,157.15,4100.0,138.6498,138.7734,138.641,138.7734,4100.0
2017-06-26 15:15:00,157.13,157.24,157.11,157.24,15942.0,138.7558,138.8529,138.7381,138.8529,15942.0
2017-06-26 15:20:00,157.25,157.34,157.17,157.21,9287.0,138.8617,138.9412,138.7911,138.8264,9287.0
2017-06-26 15:25:00,157.21,157.22,157.1,157.17,7818.0,138.8264,138.8353,138.7293,138.7911,7818.0
2017-06-26 15:30:00,157.17,157.23,157.13,157.22,9550.0,138.7911,138.8441,138.7558,138.8353,9550.0
2017-06-26 15:35:00,157.22,157.22,157.13,157.2,11694.0,138.8353,138.8353,138.7558,138.8176,11694.0
2017-06-26 15:40:00,157.2,157.22,157.15,157.17,19878.0,138.8176,138.8353,138.7734,138.7911,19878.0
2017-06-26 15:45:00,157.2,157.26,157.2,157.21,16369.0,138.8176,138.8706,138.8176,138.8264,16369.0
2017-06-26 15:50:00,157.21,157.23,157.12,157.12,23447.0,138.8264,138.8441,138.7469,138.7469,23447.0
2017-06-26 15:55:00,157.14,157.32,156.97,157.09,97460.0,138.7646,138.9236,138.6145,138.7205,97460.0
2017-06-27 09:30:00,157.16,157.58,156.36,156.76,22333.0,138.7823,139.1532,138.0758,138.429,22333.0
2017-06-27 09:35:00,156.48,156.76,156.44,156.74,1500.0,138.1818,138.429,138.1465,138.4114,1500.0
2017-06-27 09:40:00,156.71,157.1,156.47,156.49,20253.0,138.3849,138.7293,138.173,138.1906,20253.0
2017-06-27 09:45:00,156.61,157.03,156.61,156.97,8071.0,138.2966,138.6675,138.2966,138.6145,8071.0
2017-06-27 09:50:00,156.94,157.6,156.94,157.57,6647.0,138.588,139.1708,138.588,139.1443,6647.0
2017-06-27 09:55:00,157.57,157.57,156.92,157.19,8405.0,139.1443,139.1443,138.5703,138.8088,8405.0
2017-06-27 10:00:00,157.04,157.3,157.04,157.2,2339.0,138.6763,138.9059,138.6763,138.8176,2339.0
2017-06-27 10:05:00,157.22,157.4,157.14,157.14,4896.0,138.8353,138.9942,138.7646,138.7646,4896.0
2017-06-27 10:10:00,157.13,157.18,156.96,156.96,2764.0,138.7558,138.7999,138.6057,138.6057,2764.0
2017-06-27 10:15:00,157.13,157.24,157.12,157.24,400.0,138.7558,138.8529,138.7469,138.8529,400.0
2017-06-27 10:20:00,157.16,157.45,157.16,157.42,8828.0,138.7823,139.0384,138.7823,139.0119,8828.0
2017-06-27 10:25:00,157.5,157.57,157.24,157.24,3835.0,139.0825,139.1443,138.8529,138.8529,3835.0
2017-06-27 10:30:00,157.27,157.27,157.03,157.15,2694.0,138.8794,138.8794,138.6675,138.7734,2694.0
2017-06-27 10:35:00,157.13,157.25,157.12,157.25,2600.0,138.7558,138.8617,138.7469,138.8617,2600.0
2017-06-27 10:40:00,157.26,157.47,157.26,157.47,18611.0,138.8706,139.056,138.8706,139.056,18611.0
2017-06-27 10:45:00,157.39,157.48,157.34,157.48,19072.0,138.9854,139.0649,138.9412,139.0649,19072.0
2017-06-27 10:50:00,157.46,157.46,157.34,157.34,10179.0,139.0472,139.0472,138.9412,138.9412,10179.0
2017-06-27 10:55:00,157.34,157.42,156.93,156.93,13256.0,138.9412,139.0119,138.5792,138.5792,13256.0
2017-06-27 11:00:00,156.99,157.12,156.94,157.02,4802.0,138.6322,138.7469,138.588,138.6586,4802.0
2017-06-27 11:05:00,157.01,157.13,156.95,157.05,9390.0,138.6498,138.7558,138.5968,138.6851,9390.0
2017-06-27 11:10:00,157.15,157.2,156.77,156.82,6808.0,138.7734,138.8176,138.4379,138.482,6808.0
2017-06-27 11:15:00,156.8,156.83,156.62,156.67,7925.0,138.4644,138.4909,138.3054,138.3496,7925.0
2017-06-27 11:20:00,156.7,156.88,156.68,156.85,10800.0,138.3761,138.535,138.3584,138.5085,10800.0
2017-06-27 11:25:00,156.89,157.03,156.87,157.0,5500.0,138.5438,138.6675,138.5262,138.641,5500.0
2017-06-27 11:30:00,157.03,157.04,157.01,157.03,2300.0,138.6675,138.6763,138.6498,138.6675,2300.0
2017-06-27 11:35:00,157.0,157.0,156.71,156.75,4920.0,138.641,138.641,138.3849,138.4202,4920.0
2017-06-27 11:40:00,156.82,156.98,156.72,156.92,5327.0,138.482,138.6233,138.3937,138.5703,5327.0
2017-06-27 11:45:00,156.96,157.09,156.92,157.07,5475.0,138.6057,138.7205,138.5703,138.7028,5475.0
2017-06-27 11:50:00,157.08,157.16,156.83,156.84,5000.0,138.7116,138.7823,138.4909,138.4997,5000.0
2017-06-27 11:55:00,156.88,156.99,156.86,156.96,4267.0,138.535,138.6322,138.5174,138.6057,4267.0
2017-06-27 12:00:00,156.93,156.93,156.69,156.78,3114.0,138.5792,138.5792,138.3672,138.4467,3114.0
2017-06-27 12:05:00,156.81,156.85,156.78,156.83,3318.0,138.4732,138.5085,138.4467,138.4909,3318.0
2017-06-27 12:10:00,156.83,157.11,156.82,156.98,5900.0,138.4909,138.7381,138.482,138.6233,5900.0
2017-06-27 12:15:00,157.0,157.09,157.0,157.09,2400.0,138.641,138.7205,138.641,138.7205,2400.0
2017-06-27 12:20:00,157.1,157.12,157.01,157.09,2400.0,138.7293,138.7469,138.6498,138.7205,2400.0
2017-06-27 12:25:00,157.14,157.16,156.84,156.84,2950.0,138.7646,138.7823,138.4997,138.4997,2950.0
2017-06-27 12:30:00,156.97,157.03,156.92,157.01,1991.0,138.6145,138.6675,138.5703,138.6498,1991.0
2017-06-27 12:35:00,156.98,157.06,156.92,156.94,6898.0,138.6233,138.694,138.5703,138.588,6898.0
2017-06-27 12:40:00,156.98,157.03,156.89,156.89,2600.0,138.6233,138.6675,138.5438,138.5438,2600.0
2017-06-27 12:45:00,156.83,156.95,156.82,156.82,3194.0,138.4909,138.5968,138.482,138.482,3194.0
2017-06-27 12:50:00,156.91,157.03,156.91,157.03,6039.0,138.5615,138.6675,138.5615,138.6675,6039.0
2017-06-27 12:55:00,157.06,157.07,156.97,156.97,900.0,138.694,138.7028,138.6145,138.6145,900.0
2017-06-27 13:00:00,157.03,157.15,157.0,157.06,1447.0,138.6675,138.7734,138.641,138.694,1447.0
2017-06-27 13:05:00,157.08,157.08,156.92,156.98,3905.0,138.7116,138.7116,138.5703,138.6233,3905.0
2017-06-27 13:10:00,156.93,156.97,156.86,156.87,2817.0,138.5792,138.6145,138.5174,138.5262,2817.0
2017-06-27 13:15:00,156.86,156.92,156.55,156.92,7089.0,138.5174,138.5703,138.2436,138.5703,7089.0
2017-06-27 13:20:00,156.95,156.98,156.81,156.97,4540.0,138.5968,138.6233,138.4732,138.6145,4540.0
2017-06-27 13:25:00,156.9,156.93,156.85,156.88,2600.0,138.5527,138.5792,138.5085,138.535,2600.0
2017-06-27 13:30:00,156.88,156.88,156.65,156.69,2762.0,138.535,138.535,138.3319,138.3672,2762.0
2017-06-27 13:35:00,156.7,156.7,156.28,156.39,15107.0,138.3761,138.3761,138.0052,138.1023,15107.0
2017-06-27 13:40:00,156.37,156.55,156.29,156.29,5257.0,138.0847,138.2436,138.014,138.014,5257.0
2017-06-27 13:45:00,156.3,156.42,156.12,156.4,6719.0,138.0228,138.1288,137.8639,138.1111,6719.0
2017-06-27 13:50:00,156.39,156.65,156.39,156.5,19650.0,138.1023,138.3319,138.1023,138.1995,19650.0
2017-06-27 13:55:00,156.55,156.8,156.53,156.76,10711.0,138.2436,138.4644,138.2259,138.429,10711.0
2017-06-27 14:00:00,156.78,156.78,156.43,156.52,3861.0,138.4467,138.4467,138.1376,138.2171,3861.0
2017-06-27 14:05:00,156.47,156.47,156.3,156.31,4304.0,138.173,138.173,138.0228,138.0317,4304.0
2017-06-27 14:10:00,156.34,156.51,156.33,156.46,6393.0,138.0582,138.2083,138.0493,138.1641,6393.0
2017-06-27 14:15:00,156.4,156.51,156.36,156.45,3900.0,138.1111,138.2083,138.0758,138.1553,3900.0
2017-06-27 14:20:00,156.45,156.49,156.11,156.11,7459.0,138.1553,138.1906,137.8551,137.8551,7459.0
2017-06-27 14:25:00,156.16,156.51,156.15,156.51,7089.0,137.8992,138.2083,137.8904,138.2083,7089.0
2017-06-27 14:30:00,156.48,156.49,156.38,156.44,4330.0,138.1818,138.1906,138.0935,138.1465,4330.0
2017-06-27 14:35:00,156.4,156.46,156.25,156.25,3550.0,138.1111,138.1641,137.9787,137.9787,3550.0
2017-06-27 14:40:00,156.22,156.46,156.2,156.4,22296.0,137.9522,138.1641,137.9345,138.1111,22296.0
2017-06-27 14:45:00,156.39,156.67,156.37,156.53,4100.0,138.1023,138.3496,138.0847,138.2259,4100.0
2017-06-27 14:50:00,156.53,156.63,156.35,156.35,3904.0,138.2259,138.3142,138.067,138.067,3904.0
2017-06-27 14:55:00,156.35,156.45,156.34,156.44,6700.0,138.067,138.1553,138.0582,138.1465,6700.0
2017-06-27 15:00:00,156.4,156.49,156.35,156.49,3223.0,138.1111,138.1906,138.067,138.1906,3223.0
2017-06-27 15:05:00,156.46,156.47,156.34,156.39,6749.0,138.1641,138.173,138.0582,138.1023,6749.0
2017-06-27 15:10:00,156.42,156.64,156.39,156.64,4546.0,138.1288,138.3231,138.1023,138.3231,4546.0
2017-06-27 15:15:00,156.65,156.69,156.55,156.67,7797.0,138.3319,138.3672,138.2436,138.3496,7797.0
2017-06-27 15:20:00,156.69,156.74,156.48,156.5,9500.0,138.3672,138.4114,138.1818,138.1995,9500.0
2017-06-27 15:25:00,156.51,156.51,156.29,156.4,7540.0,138.2083,138.2083,138.014,138.1111,7540.0
2017-06-27 15:30:00,156.39,156.44,156.26,156.3,15546.0,138.1023,138.1465,137.9875,138.0228,15546.0
2017-06-27 15:35:00,156.29,156.47,156.1,156.34,25210.0,138.014,138.173,137.8462,138.0582,25210.0
2017-06-27 15:40:00,156.34,156.36,156.21,156.27,12273.0,138.0582,138.0758,137.9434,137.9963,12273.0
2017-06-27 15:45:00,156.3,156.4,156.27,156.35,18049.0,138.0228,138.1111,137.9963,138.067,18049.0
2017-06-27 15:50:00,156.34,156.35,156.11,156.26,31340.0,138.0582,138.067,137.8551,137.9875,31340.0
2017-06-27 15:55:00,156.27,156.42,156.19,156.22,74798.0,137.9963,138.1288,137.9257,137.9522,74798.0
2017-06-28 09:30:00,157.44,157.56,157.32,157.32,4066.0,139.0295,139.1355,138.9236,138.9236,4066.0
2017-06-28 09:35:00,157.31,157.36,157.08,157.12,16595.0,138.9147,138.9589,138.7116,138.7469,16595.0
2017-06-28 09:40:00,157.19,157.44,157.11,157.34,26495.0,138.8088,139.0295,138.7381,138.9412,26495.0
2017-06-28 09:45:00,157.29,157.29,157.09,157.12,10950.0,138.8971,138.8971,138.7205,138.7469,10950.0
2017-06-28 09:50:00,157.12,157.16,156.73,156.74,3634.0,138.7469,138.7823,138.4026,138.4114,3634.0
2017-06-28 09:55:00,156.91,157.16,156.9,156.95,6045.0,138.5615,138.7823,138.5527,138.5968,6045.0
2017-06-28 10:00:00,156.95,157.26,156.95,157.1,9612.0,138.5968,138.8706,138.5968,138.7293,9612.0
2017-06-28 10:05:00,157.14,157.49,157.09,157.39,5282.0,138.7646,139.0737,138.7205,138.9854,5282.0
2017-06-28 10:10:00,157.3,157.35,157.19,157.26,8563.0,138.9059,138.9501,138.8088,138.8706,8563.0
2017-06-28 10:15:00,157.34,157.54,157.34,157.43,2002.0,138.9412,139.1178,138.9412,139.0207,2002.0
2017-06-28 10:20:00,157.52,157.53,157.34,157.34,5389.0,139.1002,139.109,138.9412,138.9412,5389.0
2017-06-28 10:25:00,157.38,157.39,157.03,157.03,8558.0,138.9765,138.9854,138.6675,138.6675,8558.0
2017-06-28 10:30:00,157.03,157.38,156.82,157.37,40536.0,138.6675,138.9765,138.482,138.9677,40536.0
2017-06-28 10:35:00,157.49,157.56,157.39,157.45,10359.0,139.0737,139.1355,138.9854,139.0384,10359.0
2017-06-28 10:40:00,157.49,157.76,157.42,157.76,10234.0,139.0737,139.3121,139.0119,139.3121,10234.0
2017-06-28 10:45:00,157.8,157.9,157.33,157.41,6946.0,139.3474,139.4357,138.9324,139.003,6946.0
2017-06-28 10:50:00,157.31,157.6,157.31,157.46,3605.0,138.9147,139.1708,138.9147,139.0472,3605.0
2017-06-28 10:55:00,157.52,157.52,157.12,157.15,12997.0,139.1002,139.1002,138.7469,138.7734,12997.0
2017-06-28 11:00:00,157.25,157.41,157.08,157.36,8843.0,138.8617,139.003,138.7116,138.9589,8843.0
2017-06-28 11:05:00,157.36,157.36,157.13,157.22,7360.0,138.9589,138.9589,138.7558,138.8353,7360.0
2017-06-28 11:10:00,157.22,157.36,157.21,157.21,5597.0,138.8353,138.9589,138.8264,138.8264,5597.0
2017-06-28 11:15:00,157.2,157.2,157.0,157.0,7000.0,138.8176,138.8176,138.641,138.641,7000.0
2017-06-28 11:20:00,157.02,157.06,156.98,156.98,5349.0,138.6586,138.694,138.6233,138.6233,5349.0
2017-06-28 11:25:00,156.98,157.0,156.8,156.98,45292.0,138.6233,138.641,138.4644,138.6233,45292.0
2017-06-28 11:30:00,156.98,157.54,156.97,157.54,42010.0,138.6233,139.1178,138.6145,139.1178,42010.0
2017-06-28 11:35:00,157.49,157.61,157.32,157.32,8931.0,139.0737,139.1797,138.9236,138.9236,8931.0
2017-06-28 11:40:00,157.38,157.5,157.23,157.45,14729.0,138.9765,139.0825,138.8441,139.0384,14729.0
2017-06-28 11:45:00,157.43,157.44,157.32,157.37,8211.0,139.0207,139.0295,138.9236,138.9677,8211.0
2017-06-28 11:50:00,157.4,157.82,157.4,157.82,5748.0,138.9942,139.3651,138.9942,139.3651,5748.0
2017-06-28 11:55:00,157.75,157.82,157.66,157.78,10064.0,139.3033,139.3651,139.2238,139.3298,10064.0
2017-06-28 12:00:00,157.69,157.72,157.53,157.59,7539.0,139.2503,139.2768,139.109,139.162,7539.0
2017-06-28 12:05:00,157.64,157.65,157.48,157.5,4704.0,139.2061,139.215,139.0649,139.0825,4704.0
2017-06-28 12:10:00,157.56,157.56,157.3,157.31,8164.0,139.1355,139.1355,138.9059,138.9147,8164.0
2017-06-28 12:15:00,157.42,157.63,157.4,157.63,6921.0,139.0119,139.1973,138.9942,139.1973,6921.0
2017-06-28 12:20:00,157.63,157.64,157.46,157.46,4225.0,139.1973,139.2061,139.0472,139.0472,4225.0
2017-06-28 12:25:00,157.44,157.5,157.35,157.39,5517.0,139.0295,139.0825,138.9501,138.9854,5517.0
2017-06-28 12:30:00,157.43,157.57,157.39,157.46,11854.0,139.0207,139.1443,138.9854,139.0472,11854.0
2017-06-28 12:35:00,157.5,157.52,157.36,157.45,5830.0,139.0825,139.1002,138.9589,139.0384,5830.0
2017-06-28 12:40:00,157.39,157.5,157.37,157.37,2000.0,138.9854,139.0825,138.9677,138.9677,2000.0
2017-06-28 12:45:00,157.37,157.52,157.37,157.43,6000.0,138.9677,139.1002,138.9677,139.0207,6000.0
2017-06-28 12:50:00,157.47,157.47,157.4,157.45,3914.0,139.056,139.056,138.9942,139.0384,3914.0
2017-06-28 12:55:00,157.48,157.57,157.44,157.57,5418.0,139.0649,139.1443,139.0295,139.1443,5418.0
2017-06-28 13:00:00,157.6,157.63,157.54,157.54,4213.0,139.1708,139.1973,139.1178,139.1178,4213.0
2017-06-28 13:05:00,157.58,157.64,157.54,157.61,3958.0,139.1532,139.2061,139.1178,139.1797,3958.0
2017-06-28 13:10:00,157.57,157.58,157.48,157.48,2921.0,139.1443,139.1532,139.0649,139.0649,2921.0
2017-06-28 13:15:00,157.52,157.52,157.44,157.5,4742.0,139.1002,139.1002,139.0295,139.0825,4742.0
2017-06-28 13:20:00,157.52,157.59,157.47,157.59,8265.0,139.1002,139.162,139.056,139.162,8265.0
2017-06-28 13:25:00,157.6,157.68,157.53,157.62,5737.0,139.1708,139.2415,139.109,139.1885,5737.0
2017-06-28 13:30:00,157.63,157.68,157.47,157.47,5000.0,139.1973,139.2415,139.056,139.056,5000.0
2017-06-28 13:35:00,157.53,157.59,157.39,157.39,7190.0,139.109,139.162,138.9854,138.9854,7190.0
2017-06-28 13:40:00,157.39,157.4,157.34,157.34,1500.0,138.9854,138.9942,138.9412,138.9412,1500.0
2017-06-28 13:45:00,157.4,157.75,157.27,157.64,19573.0,138.9942,139.3033,138.8794,139.2061,19573.0
2017-06-28 13:50:00,157.61,157.65,157.47,157.52,12339.0,139.1797,139.215,139.056,139.1002,12339.0
2017-06-28 13:55:00,157.52,157.52,157.41,157.48,4631.0,139.1002,139.1002,139.003,139.0649,4631.0
2017-06-28 14:00:00,157.52,157.59,157.49,157.54,4112.0,139.1002,139.162,139.0737,139.1178,4112.0
2017-06-28 14:05:00,157.53,157.57,157.37,157.5,13421.0,139.109,139.1443,138.9677,139.0825,13421.0
2017-06-28 14:10:00,157.5,157.53,157.34,157.34,5798.0,139.0825,139.109,138.9412,138.9412,5798.0
2017-06-28 14:15:00,157.33,157.53,157.32,157.45,8863.0,138.9324,139.109,138.9236,139.0384,8863.0
2017-06-28 14:20:00,157.4,157.42,157.27,157.36,12416.0,138.9942,139.0119,138.8794,138.9589,12416.0
2017-06-28 14:25:00,157.35,157.43,157.34,157.34,4343.0,138.9501,139.0207,138.9412,138.9412,4343.0
2017-06-28 14:30:00,157.34,157.6,157.34,157.56,9227.0,138.9412,139.1708,138.9412,139.1355,9227.0
2017-06-28 14:35:00,157.53,157.58,157.51,157.55,8845.0,139.109,139.1532,139.0913,139.1267,8845.0
2017-06-28 14:40:00,157.54,157.87,157.49,157.84,17199.0,139.1178,139.4092,139.0737,139.3828,17199.0
2017-06-28 14:45:00,157.87,157.98,157.85,157.98,6239.0,139.4092,139.5064,139.3916,139.5064,6239.0
2017-06-28 14:50:00,158.01,158.12,157.81,157.87,33349.0,139.5329,139.63,139.3563,139.4092,33349.0
2017-06-28 14:55:00,157.81,157.91,157.78,157.81,4305.0,139.3563,139.4446,139.3298,139.3563,4305.0
2017-06-28 15:00:00,157.8,157.9,157.73,157.9,6796.0,139.3474,139.4357,139.2856,139.4357,6796.0
2017-06-28 15:05:00,158.01,158.02,157.93,157.96,4967.0,139.5329,139.5417,139.4622,139.4887,4967.0
2017-06-28 15:10:00,157.9,157.98,157.9,157.96,8369.0,139.4357,139.5064,139.4357,139.4887,8369.0
2017-06-28 15:15:00,157.98,158.14,157.98,158.0,7801.0,139.5064,139.6477,139.5064,139.524,7801.0
2017-06-28 15:20:00,157.96,157.99,157.89,157.95,5424.0,139.4887,139.5152,139.4269,139.4799,5424.0
2017-06-28 15:25:00,157.92,158.19,157.89,158.18,9491.0,139.4534,139.6918,139.4269,139.683,9491.0
2017-06-28 15:30:00,158.16,158.27,158.08,158.25,12902.0,139.6653,139.7625,139.5947,139.7448,12902.0
2017-06-28 15:35:00,158.27,158.29,158.17,158.29,13480.0,139.7625,139.7801,139.6742,139.7801,13480.0
2017-06-28 15:40:00,158.28,158.29,158.2,158.24,16658.0,139.7713,139.7801,139.7007,139.736,16658.0
2017-06-28 15:45:00,158.23,158.24,158.12,158.15,19930.0,139.7272,139.736,139.63,139.6565,19930.0
2017-06-28 15:50:00,158.16,158.39,158.15,158.33,24189.0,139.6653,139.8684,139.6565,139.8155,24189.0
2017-06-28 15:55:00,158.31,158.35,157.96,158.04,53195.0,139.7978,139.8331,139.4887,139.5594,53195.0
2017-06-29 09:30:00,158.53,158.53,157.7,158.02,13308.0,139.9921,139.9921,139.2591,139.5417,13308.0
2017-06-29 09:35:00,158.1,158.21,157.79,158.21,5144.0,139.6124,139.7095,139.3386,139.7095,5144.0
2017-06-29 09:40:00,158.24,158.32,158.13,158.18,5582.0,139.736,139.8066,139.6388,139.683,5582.0
2017-06-29 09:45:00,158.24,158.39,158.16,158.24,4544.0,139.736,139.8684,139.6653,139.736,4544.0
2017-06-29 09:50:00,158.17,158.36,157.81,157.81,6773.0,139.6742,139.8419,139.3563,139.3563,6773.0
2017-06-29 09:55:00,157.84,157.97,157.44,157.44,2999.0,139.3828,139.4976,139.0295,139.0295,2999.0
2017-06-29 10:00:00,157.41,157.41,157.13,157.13,8063.0,139.003,139.003,138.7558,138.7558,8063.0
2017-06-29 10:05:00,157.11,157.19,156.96,157.01,5300.0,138.7381,138.8088,138.6057,138.6498,5300.0
2017-06-29 10:10:00,156.99,157.07,156.83,156.84,4735.0,138.6322,138.7028,138.4909,138.4997,4735.0
2017-06-29 10:15:00,156.95,157.33,156.75,157.22,8133.0,138.5968,138.9324,138.4202,138.8353,8133.0
2017-06-29 10:20:00,157.21,157.23,156.95,157.15,5262.0,138.8264,138.8441,138.5968,138.7734,5262.0
2017-06-29 10:25:00,157.18,157.42,156.92,157.42,4188.0,138.7999,139.0119,138.5703,139.0119,4188.0
2017-06-29 10:30:00,157.31,157.54,157.28,157.33,2586.0,138.9147,139.1178,138.8882,138.9324,2586.0
2017-06-29 10:35:00,157.4,157.56,157.26,157.54,6967.0,138.9942,139.1355,138.8706,139.1178,6967.0
2017-06-29 10:40:00,157.38,157.55,157.29,157.49,4082.0,138.9765,139.1267,138.8971,139.0737,4082.0
2017-06-29 10:45:00,157.51,157.75,157.49,157.68,2700.0,139.0913,139.3033,139.0737,139.2415,2700.0
2017-06-29 10:50:00,157.67,157.86,157.59,157.79,9820.0,139.2326,139.4004,139.162,139.3386,9820.0
2017-06-29 10:55:00,157.8,157.8,157.58,157.59,3250.0,139.3474,139.3474,139.1532,139.162,3250.0
2017-06-29 11:00:00,157.54,157.66,157.52,157.52,4691.0,139.1178,139.2238,139.1002,139.1002,4691.0
2017-06-29 11:05:00,157.55,157.68,157.38,157.38,7946.0,139.1267,139.2415,138.9765,138.9765,7946.0
2017-06-29 11:10:00,157.35,157.35,157.02,157.08,6394.0,138.9501,138.9501,138.6586,138.7116,6394.0
2017-06-29 11:15:00,157.09,157.22,156.96,157.07,17918.0,138.7205,138.8353,138.6057,138.7028,17918.0
2017-06-29 11:20:00,157.0,157.16,156.97,157.03,5393.0,138.641,138.7823,138.6145,138.6675,5393.0
2017-06-29 11:25:00,157.02,157.09,156.83,156.84,12648.0,138.6586,138.7205,138.4909,138.4997,12648.0
2017-06-29 11:30:00,156.89,156.97,156.39,156.54,25043.0,138.5438,138.6145,138.1023,138.2348,25043.0
2017-06-29 11:35:00,156.57,156.89,156.57,156.74,2500.0,138.2613,138.5438,138.2613,138.4114,2500.0
2017-06-29 11:40:00,156.67,156.67,156.47,156.65,2496.0,138.3496,138.3496,138.173,138.3319,2496.0
2017-06-29 11:45:00,156.67,157.0,156.67,156.88,29723.0,138.3496,138.641,138.3496,138.535,29723.0
2017-06-29 11:50:00,156.81,157.0,156.76,156.91,6324.0,138.4732,138.641,138.429,138.5615,6324.0
2017-06-29 11:55:00,156.8,156.84,156.51,156.72,5954.0,138.4644,138.4997,138.2083,138.3937,5954.0
2017-06-29 12:00:00,156.64,156.9,156.46,156.87,4902.0,138.3231,138.5527,138.1641,138.5262,4902.0
2017-06-29 12:05:00,156.78,156.79,156.55,156.58,6265.0,138.4467,138.4555,138.2436,138.2701,6265.0
2017-06-29 12:10:00,156.72,156.72,156.58,156.58,1400.0,138.3937,138.3937,138.2701,138.2701,1400.0
2017-06-29 12:15:00,156.57,156.58,156.39,156.45,3590.0,138.2613,138.2701,138.1023,138.1553,3590.0
2017-06-29 12:20:00,156.41,156.42,156.29,156.32,2300.0,138.12,138.1288,138.014,138.0405,2300.0
2017-06-29 12:25:00,156.25,156.32,155.99,156.07,4360.0,137.9787,138.0405,137.7491,137.8197,4360.0
2017-06-29 12:30:00,156.02,156.13,155.89,155.94,9831.0,137.7756,137.8727,137.6608,137.7049,9831.0
2017-06-29 12:35:00,155.95,156.22,155.95,156.17,4978.0,137.7138,137.9522,137.7138,137.908,4978.0
2017-06-29 12:40:00,156.17,156.2,156.08,156.13,10665.0,137.908,137.9345,137.8286,137.8727,10665.0
2017-06-29 12:45:00,156.13,156.28,156.03,156.16,4931.0,137.8727,138.0052,137.7844,137.8992,4931.0
2017-06-29 12:50:00,156.08,156.26,156.05,156.26,1100.0,137.8286,137.9875,137.8021,137.9875,1100.0
2017-06-29 12:55:00,156.16,156.16,155.86,155.95,5300.0,137.8992,137.8992,137.6343,137.7138,5300.0
2017-06-29 13:00:00,156.02,156.12,156.02,156.03,2400.0,137.7756,137.8639,137.7756,137.7844,2400.0
2017-06-29 13:05:00,156.06,156.06,155.83,155.91,2000.0,137.8109,137.8109,137.6078,137.6784,2000.0
2017-06-29 13:10:00,155.89,155.89,155.56,155.56,7473.0,137.6608,137.6608,137.3694,137.3694,7473.0
2017-06-29 13:15:00,155.59,155.78,155.59,155.74,6775.0,137.3959,137.5636,137.3959,137.5283,6775.0
2017-06-29 13:20:00,155.75,155.84,155.65,155.82,25951.0,137.5372,137.6166,137.4488,137.599,25951.0
2017-06-29 13:25:00,155.83,155.94,155.6,155.67,40391.0,137.6078,137.7049,137.4047,137.4665,40391.0
2017-06-29 13:30:00,155.73,156.05,155.7,156.0,6399.0,137.5195,137.8021,137.493,137.7579,6399.0
2017-06-29 13:35:00,156.02,156.12,155.95,156.1,13688.0,137.7756,137.8639,137.7138,137.8462,13688.0
2017-06-29 13:40:00,156.17,156.27,156.07,156.1,9607.0,137.908,137.9963,137.8197,137.8462,9607.0
2017-06-29 13:45:00,156.09,156.28,156.06,156.19,6913.0,137.8374,138.0052,137.8109,137.9257,6913.0
2017-06-29 13:50:00,156.15,156.28,156.15,156.27,4467.0,137.8904,138.0052,137.8904,137.9963,4467.0
2017-06-29 13:55:00,156.31,156.44,156.18,156.44,6652.0,138.0317,138.1465,137.9169,138.1465,6652.0
2017-06-29 14:00:00,156.31,156.4,156.1,156.19,5139.0,138.0317,138.1111,137.8462,137.9257,5139.0
2017-06-29 14:05:00,156.21,156.36,156.16,156.34,8208.0,137.9434,138.0758,137.8992,138.0582,8208.0
2017-06-29 14:10:00,156.22,156.47,156.22,156.47,5101.0,137.9522,138.173,137.9522,138.173,5101.0
2017-06-29 14:15:00,156.49,156.59,156.34,156.57,6863.0,138.1906,138.2789,138.0582,138.2613,6863.0
2017-06-29 14:20:00,156.59,156.78,156.49,156.75,5110.0,138.2789,138.4467,138.1906,138.4202,5110.0
2017-06-29 14:25:00,156.71,157.21,156.7,157.09,13404.0,138.3849,138.8264,138.3761,138.7205,13404.0
2017-06-29 14:30:00,157.05,157.05,156.9,156.99,8913.0,138.6851,138.6851,138.5527,138.6322,8913.0
2017-06-29 14:35:00,156.95,157.04,156.91,157.02,5600.0,138.5968,138.6763,138.5615,138.6586,5600.0
2017-06-29 14:40:00,156.98,157.1,156.95,156.99,10232.0,138.6233,138.7293,138.5968,138.6322,10232.0
2017-06-29 14:45:00,156.95,157.0,156.9,156.9,7122.0,138.5968,138.641,138.5527,138.5527,7122.0
2017-06-29 14:50:00,156.93,157.02,156.9,156.99,10772.0,138.5792,138.6586,138.5527,138.6322,10772.0
2017-06-29 14:55:00,156.99,157.02,156.88,157.0,8556.0,138.6322,138.6586,138.535,138.641,8556.0
2017-06-29 15:00:00,157.0,157.29,156.97,157.2,10655.0,138.641,138.8971,138.6145,138.8176,10655.0
2017-06-29 15:05:00,157.25,157.3,157.15,157.17,16858.0,138.8617,138.9059,138.7734,138.7911,16858.0
2017-06-29 15:10:00,157.18,157.38,157.02,157.28,15932.0,138.7999,138.9765,138.6586,138.8882,15932.0
2017-06-29 15:15:00,157.27,157.69,157.27,157.56,16483.0,138.8794,139.2503,138.8794,139.1355,16483.0
2017-06-29 15:20:00,157.57,157.68,157.24,157.25,25201.0,139.1443,139.2415,138.8529,138.8617,25201.0
2017-06-29 15:25:00,157.28,157.31,157.03,157.2,16641.0,138.8882,138.9147,138.6675,138.8176,16641.0
2017-06-29 15:30:00,157.22,157.52,157.16,157.31,24678.0,138.8353,139.1002,138.7823,138.9147,24678.0
2017-06-29 15:35:00,157.36,157.41,157.25,157.34,19391.0,138.9589,139.003,138.8617,138.9412,19391.0
2017-06-29 15:40:00,157.32,157.35,157.13,157.15,29137.0,138.9236,138.9501,138.7558,138.7734,29137.0
2017-06-29 15:45:00,157.15,157.21,156.95,157.06,34703.0,138.7734,138.8264,138.5968,138.694,34703.0
2017-06-29 15:50:00,157.04,157.39,157.02,157.24,44783.0,138.6763,138.9854,138.6586,138.8529,44783.0
2017-06-29 15:55:00,157.23,157.24,157.0,157.05,67738.0,138.8441,138.8529,138.641,138.6851,67738.0
2017-06-30 09:30:00,157.83,157.91,157.78,157.81,5129.0,139.3739,139.4446,139.3298,139.3563,5129.0
2017-06-30 09:35:00,157.93,158.2,157.75,157.86,9858.0,139.4622,139.7007,139.3033,139.4004,9858.0
2017-06-30 09:40:00,158.09,158.7,158.09,158.63,6352.0,139.6035,140.1422,139.6035,140.0804,6352.0
2017-06-30 09:45:00,158.53,159.77,158.53,159.77,27038.0,139.9921,141.0871,139.9921,141.0871,27038.0
2017-06-30 09:50:00,159.64,162.4,159.62,160.72,101100.0,140.9723,143.4095,140.9546,141.926,101100.0
2017-06-30 09:55:00,160.92,160.99,160.41,160.5,26642.0,142.1026,142.1644,141.6522,141.7317,26642.0
2017-06-30 10:00:00,160.52,160.77,159.93,160.25,21907.0,141.7494,141.9701,141.2284,141.5109,21907.0
2017-06-30 10:05:00,160.25,160.79,160.05,160.32,14026.0,141.5109,141.9878,141.3343,141.5728,14026.0
2017-06-30 10:10:00,160.32,160.56,160.13,160.4,15009.0,141.5728,141.7847,141.405,141.6434,15009.0
2017-06-30 10:15:00,160.36,160.54,160.27,160.3,10905.0,141.6081,141.767,141.5286,141.5551,10905.0
2017-06-30 10:20:00,160.3,160.52,160.16,160.52,6921.0,141.5551,141.7494,141.4315,141.7494,6921.0
2017-06-30 10:25:00,160.54,160.6,160.28,160.37,10552.0,141.767,141.82,141.5374,141.6169,10552.0
2017-06-30 10:30:00,160.4,160.72,160.31,160.72,18326.0,141.6434,141.926,141.5639,141.926,18326.0
2017-06-30 10:35:00,160.73,160.81,160.25,160.25,10107.0,141.9348,142.0055,141.5109,141.5109,10107.0
2017-06-30 10:40:00,160.21,160.48,160.16,160.33,6852.0,141.4756,141.714,141.4315,141.5816,6852.0
2017-06-30 10:45:00,160.38,160.39,159.9,159.94,7651.0,141.6257,141.6346,141.2019,141.2372,7651.0
2017-06-30 10:50:00,159.99,160.05,159.84,159.84,4500.0,141.2813,141.3343,141.1489,141.1489,4500.0
2017-06-30 10:55:00,159.91,160.31,159.76,160.25,18925.0,141.2107,141.5639,141.0782,141.5109,18925.0
2017-06-30 11:00:00,160.17,160.68,160.16,160.67,10336.0,141.4403,141.8907,141.4315,141.8818,10336.0
2017-06-30 11:05:00,160.55,160.58,160.29,160.49,7749.0,141.7759,141.8023,141.5463,141.7229,7749.0
2017-06-30 11:10:00,160.43,160.78,160.43,160.72,9725.0,141.6699,141.979,141.6699,141.926,9725.0
2017-06-30 11:15:00,160.68,160.73,160.05,160.05,31853.0,141.8907,141.9348,141.3343,141.3343,31853.0
2017-06-30 11:20:00,160.05,160.2,159.83,159.83,15540.0,141.3343,141.4668,141.1401,141.1401,15540.0
2017-06-30 11:25:00,159.78,160.06,159.74,159.9,6900.0,141.0959,141.3432,141.0606,141.2019,6900.0
2017-06-30 11:30:00,159.85,159.9,159.65,159.69,10170.0,141.1577,141.2019,140.9811,141.0164,10170.0
2017-06-30 11:35:00,159.69,159.99,159.68,159.77,13874.0,141.0164,141.2813,141.0076,141.0871,13874.0
2017-06-30 11:40:00,159.72,160.18,159.67,159.8,14207.0,141.0429,141.4491,140.9988,141.1136,14207.0
2017-06-30 11:45:00,159.82,160.08,159.78,159.87,16882.0,141.1312,141.3608,141.0959,141.1754,16882.0
2017-06-30 11:50:00,159.82,159.83,159.61,159.73,4867.0,141.1312,141.1401,140.9458,141.0517,4867.0
2017-06-30 11:55:00,159.85,159.95,159.71,159.91,8693.0,141.1577,141.246,141.0341,141.2107,8693.0
2017-06-30 12:00:00,159.87,160.11,159.87,159.93,8290.0,141.1754,141.3873,141.1754,141.2284,8290.0
2017-06-30 12:05:00,159.92,160.04,159.86,159.86,7469.0,141.2195,141.3255,141.1665,141.1665,7469.0
2017-06-30 12:10:00,159.87,159.96,159.77,159.77,4278.0,141.1754,141.2549,141.0871,141.0871,4278.0
2017-06-30 12:15:00,159.78,159.79,159.66,159.67,2650.0,141.0959,141.1047,140.9899,140.9988,2650.0
2017-06-30 12:20:00,159.68,159.77,159.56,159.77,7641.0,141.0076,141.0871,140.9016,141.0871,7641.0
2017-06-30 12:25:00,159.77,159.9,159.69,159.77,4600.0,141.0871,141.2019,141.0164,141.0871,4600.0
2017-06-30 12:30:00,159.77,159.93,159.62,159.62,4400.0,141.0871,141.2284,140.9546,140.9546,4400.0
2017-06-30 12:35:00,159.66,159.7,159.52,159.62,4240.0,140.9899,141.0253,140.8663,140.9546,4240.0
2017-06-30 12:40:00,159.64,159.67,159.55,159.56,4701.0,140.9723,140.9988,140.8928,140.9016,4701.0
2017-06-30 12:45:00,159.59,159.64,159.46,159.49,9553.0,140.9281,140.9723,140.8133,140.8398,9553.0
2017-06-30 12:50:00,159.56,159.61,159.29,159.3,5654.0,140.9016,140.9458,140.6632,140.672,5654.0
2017-06-30 12:55:00,159.3,159.52,159.27,159.48,2967.0,140.672,140.8663,140.6455,140.831,2967.0
2017-06-30 13:00:00,159.52,159.6,159.39,159.46,5325.0,140.8663,140.9369,140.7515,140.8133,5325.0
2017-06-30 13:05:00,159.38,159.4,159.27,159.33,1725.0,140.7427,140.7603,140.6455,140.6985,1725.0
2017-06-30 13:10:00,159.34,159.55,159.31,159.37,6390.0,140.7074,140.8928,140.6809,140.7338,6390.0
2017-06-30 13:15:00,159.39,159.62,159.34,159.62,5394.0,140.7515,140.9546,140.7074,140.9546,5394.0
2017-06-30 13:20:00,159.62,159.66,159.35,159.35,8505.0,140.9546,140.9899,140.7162,140.7162,8505.0
2017-06-30 13:25:00,159.32,159.63,159.32,159.52,6500.0,140.6897,140.9634,140.6897,140.8663,6500.0
2017-06-30 13:30:00,159.45,159.47,159.27,159.47,13517.0,140.8045,140.8221,140.6455,140.8221,13517.0
2017-06-30 13:35:00,159.57,159.79,159.57,159.79,3738.0,140.9105,141.1047,140.9105,141.1047,3738.0
2017-06-30 13:40:00,159.72,159.85,159.64,159.65,8283.0,141.0429,141.1577,140.9723,140.9811,8283.0
2017-06-30 13:45:00,159.66,159.69,159.53,159.61,8350.0,140.9899,141.0164,140.8751,140.9458,8350.0
2017-06-30 13:50:00,159.55,159.59,159.46,159.46,1700.0,140.8928,140.9281,140.8133,140.8133,1700.0
2017-06-30 13:55:00,159.43,159.71,159.43,159.61,6204.0,140.7868,141.0341,140.7868,140.9458,6204.0
2017-06-30 14:00:00,159.58,159.73,159.45,159.66,7000.0,140.9193,141.0517,140.8045,140.9899,7000.0
2017-06-30 14:05:00,159.75,159.8,159.57,159.78,3012.0,141.0694,141.1136,140.9105,141.0959,3012.0
2017-06-30 14:10:00,159.78,160.03,159.73,160.03,5537.0,141.0959,141.3167,141.0517,141.3167,5537.0
2017-06-30 14:15:00,159.98,160.04,159.9,160.01,6660.0,141.2725,141.3255,141.2019,141.299,6660.0
2017-06-30 14:20:00,160.02,160.1,159.89,160.0,4801.0,141.3078,141.3785,141.193,141.2902,4801.0
2017-06-30 14:25:00,160.06,160.23,160.03,160.09,6992.0,141.3432,141.4933,141.3167,141.3696,6992.0
2017-06-30 14:30:00,160.09,160.33,160.05,160.16,4700.0,141.3696,141.5816,141.3343,141.4315,4700.0
2017-06-30 14:35:00,160.22,160.26,160.1,160.26,3823.0,141.4844,141.5198,141.3785,141.5198,3823.0
2017-06-30 14:40:00,160.28,160.3,160.18,160.29,5971.0,141.5374,141.5551,141.4491,141.5463,5971.0
2017-06-30 14:45:00,160.31,160.5,160.31,160.4,8306.0,141.5639,141.7317,141.5639,141.6434,8306.0
2017-06-30 14:50:00,160.49,160.73,160.44,160.73,4150.0,141.7229,141.9348,141.6787,141.9348,4150.0
2017-06-30 14:55:00,160.69,160.76,160.56,160.6,5543.0,141.8995,141.9613,141.7847,141.82,5543.0
2017-06-30 15:00:00,160.56,160.57,160.31,160.4,12439.0,141.7847,141.7935,141.5639,141.6434,12439.0
2017-06-30 15:05:00,160.41,160.42,160.29,160.34,8082.0,141.6522,141.6611,141.5463,141.5904,8082.0
2017-06-30 15:10:00,160.32,160.33,160.15,160.25,8173.0,141.5728,141.5816,141.4226,141.5109,8173.0
2017-06-30 15:15:00,160.27,160.33,160.26,160.31,4954.0,141.5286,141.5816,141.5198,141.5639,4954.0
2017-06-30 15:20:00,160.31,160.47,160.21,160.39,13603.0,141.5639,141.7052,141.4756,141.6346,13603.0
2017-06-30 15:25:00,160.4,160.46,160.33,160.46,10660.0,141.6434,141.6964,141.5816,141.6964,10660.0
2017-06-30 15:30:00,160.41,160.46,160.31,160.39,12195.0,141.6522,141.6964,141.5639,141.6346,12195.0
2017-06-30 15:35:00,160.41,160.44,160.36,160.41,16079.0,141.6522,141.6787,141.6081,141.6522,16079.0
2017-06-30 15:40:00,160.42,160.54,160.38,160.49,27175.0,141.6611,141.767,141.6257,141.7229,27175.0
2017-06-30 15:45:00,160.58,160.81,160.54,160.81,33763.0,141.8023,142.0055,141.767,142.0055,33763.0
2017-06-30 15:50:00,160.84,160.85,160.51,160.53,26433.0,142.0319,142.0408,141.7405,141.7582,26433.0
2017-06-30 15:55:00,160.52,160.54,159.83,159.86,111170.0,141.7494,141.767,141.1401,141.1665,111170.0
2017-07-03 09:30:00,160.57,160.74,160.33,160.37,13367.0,141.7935,141.9436,141.5816,141.6169,13367.0
2017-07-03 09:35:00,160.36,160.53,160.28,160.37,5944.0,141.6081,141.7582,141.5374,141.6169,5944.0
2017-07-03 09:40:00,160.42,160.85,160.42,160.76,5900.0,141.6611,142.0408,141.6611,141.9613,5900.0
2017-07-03 09:45:00,160.67,160.67,160.17,160.55,11500.0,141.8818,141.8818,141.4403,141.7759,11500.0
2017-07-03 09:50:00,160.49,160.49,159.94,160.22,5600.0,141.7229,141.7229,141.2372,141.4844,5600.0
2017-07-03 09:55:00,160.28,160.31,159.71,159.72,2500.0,141.5374,141.5639,141.0341,141.0429,2500.0
2017-07-03 10:00:00,159.58,160.66,159.58,160.66,13904.0,140.9193,141.873,140.9193,141.873,13904.0
2017-07-03 10:05:00,160.65,161.24,160.61,161.24,18355.0,141.8642,142.3852,141.8288,142.3852,18355.0
2017-07-03 10:10:00,161.17,161.17,160.87,161.06,7932.0,142.3234,142.3234,142.0584,142.2262,7932.0
2017-07-03 10:15:00,161.03,161.42,160.98,161.17,8500.0,142.1997,142.5441,142.1556,142.3234,8500.0
2017-07-03 10:20:00,161.22,161.49,161.08,161.27,6800.0,142.3675,142.6059,142.2439,142.4117,6800.0
2017-07-03 10:25:00,161.14,161.38,161.1,161.37,7265.0,142.2969,142.5088,142.2615,142.5,7265.0
2017-07-03 10:30:00,161.44,161.48,161.0,161.0,4676.0,142.5618,142.5971,142.1732,142.1732,4676.0
2017-07-03 10:35:00,161.04,161.33,161.01,161.3,7821.0,142.2086,142.4646,142.1821,142.4382,7821.0
2017-07-03 10:40:00,161.3,161.56,161.25,161.49,15361.0,142.4382,142.6678,142.394,142.6059,15361.0
2017-07-03 10:45:00,161.44,161.67,161.43,161.5,8940.0,142.5618,142.7649,142.553,142.6148,8940.0
2017-07-03 10:50:00,161.5,161.59,161.5,161.5,11100.0,142.6148,142.6942,142.6148,142.6148,11100.0
2017-07-03 10:55:00,161.53,161.86,161.47,161.77,23670.0,142.6413,142.9327,142.5883,142.8532,23670.0
2017-07-03 11:00:00,161.83,161.9,161.67,161.88,12609.0,142.9062,142.968,142.7649,142.9503,12609.0
2017-07-03 11:05:00,161.89,161.97,161.83,161.91,8700.0,142.9592,143.0298,142.9062,142.9768,8700.0
2017-07-03 11:10:00,161.94,162.0,161.7,161.7,4438.0,143.0033,143.0563,142.7914,142.7914,4438.0
2017-07-03 11:15:00,161.65,161.78,161.59,161.78,5288.0,142.7472,142.862,142.6942,142.862,5288.0
2017-07-03 11:20:00,161.79,161.79,161.64,161.68,2624.0,142.8709,142.8709,142.7384,142.7737,2624.0
2017-07-03 11:25:00,161.67,161.88,161.63,161.87,11944.0,142.7649,142.9503,142.7296,142.9415,11944.0
2017-07-03 11:30:00,161.83,162.04,161.82,161.96,6482.0,142.9062,143.0916,142.8973,143.021,6482.0
2017-07-03 11:35:00,161.91,161.91,161.77,161.82,2812.0,142.9768,142.9768,142.8532,142.8973,2812.0
2017-07-03 11:40:00,161.85,161.86,161.67,161.68,2900.0,142.9238,142.9327,142.7649,142.7737,2900.0
2017-07-03 11:45:00,161.66,161.69,161.62,161.69,4222.0,142.7561,142.7826,142.7207,142.7826,4222.0
2017-07-03 11:50:00,161.7,161.73,161.63,161.69,4051.0,142.7914,142.8179,142.7296,142.7826,4051.0
2017-07-03 11:55:00,161.69,161.72,161.6,161.61,5032.0,142.7826,142.809,142.7031,142.7119,5032.0
2017-07-03 12:00:00,161.6,161.74,161.6,161.65,7203.0,142.7031,142.8267,142.7031,142.7472,7203.0
2017-07-03 12:05:00,161.64,161.64,161.38,161.46,18700.0,142.7384,142.7384,142.5088,142.5794,18700.0
2017-07-03 12:10:00,161.46,161.46,161.23,161.28,6401.0,142.5794,142.5794,142.3763,142.4205,6401.0
2017-07-03 12:15:00,161.3,161.3,160.95,161.16,10049.0,142.4382,142.4382,142.1291,142.3145,10049.0
2017-07-03 12:20:00,161.2,161.25,161.17,161.19,7050.0,142.3498,142.394,142.3234,142.341,7050.0
2017-07-03 12:25:00,161.15,161.32,161.15,161.24,4050.0,142.3057,142.4558,142.3057,142.3852,4050.0
2017-07-03 12:30:00,161.27,161.34,161.19,161.26,4432.0,142.4117,142.4735,142.341,142.4028,4432.0
2017-07-03 12:35:00,161.28,161.42,161.25,161.34,4720.0,142.4205,142.5441,142.394,142.4735,4720.0
2017-07-03 12:40:00,161.38,161.69,161.33,161.69,6670.0,142.5088,142.7826,142.4646,142.7826,6670.0
2017-07-03 12:45:00,161.64,161.77,161.58,161.7,9509.0,142.7384,142.8532,142.6854,142.7914,9509.0
2017-07-03 12:50:00,161.74,161.78,161.65,161.65,14546.0,142.8267,142.862,142.7472,142.7472,14546.0
2017-07-03 12:55:00,161.66,161.69,161.25,161.28,23178.0,142.7561,142.7826,142.394,142.4205,23178.0
2017-07-05 09:30:00,161.06,161.87,161.06,161.75,7608.0,142.2262,142.9415,142.2262,142.8355,7608.0
2017-07-05 09:35:00,161.66,161.66,161.21,161.21,4706.0,142.7561,142.7561,142.3587,142.3587,4706.0
2017-07-05 09:40:00,161.15,161.8,161.15,161.29,2500.0,142.3057,142.8797,142.3057,142.4293,2500.0
2017-07-05 09:45:00,161.41,161.8,161.19,161.8,11630.0,142.5353,142.8797,142.341,142.8797,11630.0
2017-07-05 09:50:00,161.7,162.21,161.56,162.05,18648.0,142.7914,143.2417,142.6678,143.1005,18648.0
2017-07-05 09:55:00,162.08,162.13,161.79,161.97,15628.0,143.1269,143.1711,142.8709,143.0298,15628.0
2017-07-05 10:00:00,162.01,162.31,161.9,161.91,10747.0,143.0651,143.33,142.968,142.9768,10747.0
2017-07-05 10:05:00,161.98,162.01,161.64,161.73,5619.0,143.0386,143.0651,142.7384,142.8179,5619.0
2017-07-05 10:10:00,161.75,161.78,160.97,161.0,6900.0,142.8355,142.862,142.1467,142.1732,6900.0
2017-07-05 10:15:00,160.97,160.98,160.62,160.87,22542.0,142.1467,142.1556,141.8377,142.0584,22542.0
2017-07-05 10:20:00,160.93,160.99,160.67,160.82,24327.0,142.1114,142.1644,141.8818,142.0143,24327.0
2017-07-05 10:25:00,160.8,160.82,160.58,160.76,11691.0,141.9966,142.0143,141.8023,141.9613,11691.0
2017-07-05 10:30:00,160.81,160.84,160.59,160.78,7843.0,142.0055,142.0319,141.8112,141.979,7843.0
2017-07-05 10:35:00,160.84,160.98,160.79,160.79,2900.0,142.0319,142.1556,141.9878,141.9878,2900.0
2017-07-05 10:40:00,160.87,161.4,160.85,161.4,13622.0,142.0584,142.5265,142.0408,142.5265,13622.0
2017-07-05 10:45:00,161.39,161.39,161.0,161.05,5702.0,142.5176,142.5176,142.1732,142.2174,5702.0
2017-07-05 10:50:00,161.01,161.25,161.0,161.01,12290.0,142.1821,142.394,142.1732,142.1821,12290.0
2017-07-05 10:55:00,160.91,160.92,160.67,160.67,2651.0,142.0938,142.1026,141.8818,141.8818,2651.0
2017-07-05 11:00:00,160.64,160.73,160.49,160.53,7000.0,141.8553,141.9348,141.7229,141.7582,7000.0
2017-07-05 11:05:00,160.63,160.72,160.63,160.68,2938.0,141.8465,141.926,141.8465,141.8907,2938.0
2017-07-05 11:10:00,160.71,160.99,160.71,160.97,3100.0,141.9171,142.1644,141.9171,142.1467,3100.0
2017-07-05 11:15:00,161.0,161.06,160.88,161.05,4830.0,142.1732,142.2262,142.0673,142.2174,4830.0
2017-07-05 11:20:00,161.0,161.0,160.85,160.96,2779.0,142.1732,142.1732,142.0408,142.1379,2779.0
2017-07-05 11:25:00,161.02,161.1,160.8,160.91,4814.0,142.1909,142.2615,141.9966,142.0938,4814.0
2017-07-05 11:30:00,160.82,160.82,160.62,160.81,2500.0,142.0143,142.0143,141.8377,142.0055,2500.0
2017-07-05 11:35:00,160.84,160.95,160.75,160.89,4687.0,142.0319,142.1291,141.9525,142.0761,4687.0
2017-07-05 11:40:00,160.96,161.13,160.9,161.08,2305.0,142.1379,142.288,142.0849,142.2439,2305.0
2017-07-05 11:45:00,161.08,161.12,161.04,161.12,800.0,142.2439,142.2792,142.2086,142.2792,800.0
2017-07-05 11:50:00,161.09,161.09,160.91,161.0,5486.0,142.2527,142.2527,142.0938,142.1732,5486.0
2017-07-05 11:55:00,160.99,161.06,160.85,160.85,2200.0,142.1644,142.2262,142.0408,142.0408,2200.0
2017-07-05 12:00:00,160.8,160.9,160.72,160.81,2588.0,141.9966,142.0849,141.926,142.0055,2588.0
2017-07-05 12:05:00,160.75,160.86,160.69,160.79,1500.0,141.9525,142.0496,141.8995,141.9878,1500.0
2017-07-05 12:10:00,160.75,160.75,160.59,160.68,2300.0,141.9525,141.9525,141.8112,141.8907,2300.0
2017-07-05 12:15:00,160.8,161.06,160.8,161.06,2751.0,141.9966,142.2262,141.9966,142.2262,2751.0
2017-07-05 12:20:00,161.05,161.09,160.93,160.93,2203.0,142.2174,142.2527,142.1114,142.1114,2203.0
2017-07-05 12:25:00,160.94,161.25,160.94,161.23,6350.0,142.1203,142.394,142.1203,142.3763,6350.0
2017-07-05 12:30:00,161.25,161.43,161.25,161.4,1400.0,142.394,142.553,142.394,142.5265,1400.0
2017-07-05 12:35:00,161.42,161.6,161.37,161.38,5703.0,142.5441,142.7031,142.5,142.5088,5703.0
2017-07-05 12:40:00,161.43,161.56,161.4,161.4,4682.0,142.553,142.6678,142.5265,142.5265,4682.0
2017-07-05 12:45:00,161.46,161.55,161.33,161.42,4270.0,142.5794,142.6589,142.4646,142.5441,4270.0
2017-07-05 12:50:00,161.38,161.51,161.38,161.5,4964.0,142.5088,142.6236,142.5088,142.6148,4964.0
2017-07-05 12:55:00,161.5,161.55,161.44,161.47,7539.0,142.6148,142.6589,142.5618,142.5883,7539.0
2017-07-05 13:00:00,161.46,161.46,161.29,161.29,4947.0,142.5794,142.5794,142.4293,142.4293,4947.0
2017-07-05 13:05:00,161.25,161.32,161.22,161.28,10118.0,142.394,142.4558,142.3675,142.4205,10118.0
2017-07-05 13:10:00,161.28,161.32,161.25,161.27,5452.0,142.4205,142.4558,142.394,142.4117,5452.0
2017-07-05 13:15:00,161.24,161.41,161.24,161.33,9901.0,142.3852,142.5353,142.3852,142.4646,9901.0
2017-07-05 13:20:00,161.36,161.46,161.33,161.35,10433.0,142.4911,142.5794,142.4646,142.4823,10433.0
2017-07-05 13:25:00,161.34,161.36,161.23,161.23,6386.0,142.4735,142.4911,142.3763,142.3763,6386.0
2017-07-05 13:30:00,161.29,161.41,161.22,161.41,6300.0,142.4293,142.5353,142.3675,142.5353,6300.0
2017-07-05 13:35:00,161.4,161.4,161.23,161.38,11125.0,142.5265,142.5265,142.3763,142.5088,11125.0
2017-07-05 13:40:00,161.4,161.4,161.16,161.24,6114.0,142.5265,142.5265,142.3145,142.3852,6114.0
2017-07-05 13:45:00,161.26,161.33,161.19,161.22,7495.0,142.4028,142.4646,142.341,142.3675,7495.0
2017-07-05 13:50:00,161.22,161.22,161.13,161.2,4550.0,142.3675,142.3675,142.288,142.3498,4550.0
2017-07-05 13:55:00,161.16,161.16,161.0,161.0,7729.0,142.3145,142.3145,142.1732,142.1732,7729.0
2017-07-05 14:00:00,161.06,161.21,160.99,160.99,7848.0,142.2262,142.3587,142.1644,142.1644,7848.0
2017-07-05 14:05:00,160.94,161.18,160.79,160.91,11555.0,142.1203,142.3322,141.9878,142.0938,11555.0
2017-07-05 14:10:00,160.91,161.12,160.91,160.98,11741.0,142.0938,142.2792,142.0938,142.1556,11741.0
2017-07-05 14:15:00,161.02,161.06,160.86,160.88,11260.0,142.1909,142.2262,142.0496,142.0673,11260.0
2017-07-05 14:20:00,160.89,160.89,160.74,160.86,7700.0,142.0761,142.0761,141.9436,142.0496,7700.0
2017-07-05 14:25:00,160.89,160.93,160.75,160.78,5801.0,142.0761,142.1114,141.9525,141.979,5801.0
2017-07-05 14:30:00,160.8,160.93,160.78,160.83,5393.0,141.9966,142.1114,141.979,142.0231,5393.0
2017-07-05 14:35:00,160.85,160.99,160.8,160.97,7348.0,142.0408,142.1644,141.9966,142.1467,7348.0
2017-07-05 14:40:00,161.0,161.05,160.91,160.94,5486.0,142.1732,142.2174,142.0938,142.1203,5486.0
2017-07-05 14:45:00,160.96,161.04,160.77,160.79,7502.0,142.1379,142.2086,141.9701,141.9878,7502.0
2017-07-05 14:50:00,160.8,160.85,160.72,160.85,3836.0,141.9966,142.0408,141.926,142.0408,3836.0
2017-07-05 14:55:00,160.86,160.86,160.74,160.82,6902.0,142.0496,142.0496,141.9436,142.0143,6902.0
2017-07-05 15:00:00,160.81,161.01,160.81,160.95,11829.0,142.0055,142.1821,142.0055,142.1291,11829.0
2017-07-05 15:05:00,160.97,161.12,160.96,161.07,7402.0,142.1467,142.2792,142.1379,142.2351,7402.0
2017-07-05 15:10:00,161.07,161.09,160.85,160.94,11582.0,142.2351,142.2527,142.0408,142.1203,11582.0
2017-07-05 15:15:00,160.94,160.99,160.94,160.97,8540.0,142.1203,142.1644,142.1203,142.1467,8540.0
2017-07-05 15:20:00,160.99,161.0,160.79,160.89,9597.0,142.1644,142.1732,141.9878,142.0761,9597.0
2017-07-05 15:25:00,160.87,161.01,160.86,160.86,7666.0,142.0584,142.1821,142.0496,142.0496,7666.0
2017-07-05 15:30:00,160.86,161.05,160.86,160.98,18092.0,142.0496,142.2174,142.0496,142.1556,18092.0
2017-07-05 15:35:00,161.0,161.15,160.91,161.14,12586.0,142.1732,142.3057,142.0938,142.2969,12586.0
2017-07-05 15:40:00,161.15,161.3,161.15,161.22,18817.0,142.3057,142.4382,142.3057,142.3675,18817.0
2017-07-05 15:45:00,161.25,161.32,161.2,161.2,13132.0,142.394,142.4558,142.3498,142.3498,13132.0
2017-07-05 15:50:00,161.2,161.25,161.06,161.09,23404.0,142.3498,142.394,142.2262,142.2527,23404.0
2017-07-05 15:55:00,161.1,161.31,161.09,161.14,57835.0,142.2615,142.447,142.2527,142.2969,57835.0
2017-07-06 09:30:00,160.0,161.3,160.0,160.92,20887.0,141.2902,142.4382,141.2902,142.1026,20887.0
2017-07-06 09:35:00,160.92,161.22,160.78,160.8,9041.0,142.1026,142.3675,141.979,141.9966,9041.0
2017-07-06 09:40:00,160.78,160.88,160.58,160.78,4917.0,141.979,142.0673,141.8023,141.979,4917.0
2017-07-06 09:45:00,160.8,160.89,160.29,160.4,10723.0,141.9966,142.0761,141.5463,141.6434,10723.0
2017-07-06 09:50:00,160.52,160.71,159.96,159.96,16320.0,141.7494,141.9171,141.2549,141.2549,16320.0
2017-07-06 09:55:00,160.08,160.18,159.77,159.77,15186.0,141.3608,141.4491,141.0871,141.0871,15186.0
2017-07-06 10:00:00,159.9,160.13,159.79,159.79,19741.0,141.2019,141.405,141.1047,141.1047,19741.0
2017-07-06 10:05:00,159.92,160.2,159.81,160.09,8881.0,141.2195,141.4668,141.1224,141.3696,8881.0
2017-07-06 10:10:00,160.01,160.31,160.01,160.16,9520.0,141.299,141.5639,141.299,141.4315,9520.0
2017-07-06 10:15:00,160.15,160.31,160.08,160.19,7640.0,141.4226,141.5639,141.3608,141.458,7640.0
2017-07-06 10:20:00,160.18,160.51,160.16,160.4,7650.0,141.4491,141.7405,141.4315,141.6434,7650.0
2017-07-06 10:25:00,160.49,160.73,160.39,160.39,5925.0,141.7229,141.9348,141.6346,141.6346,5925.0
2017-07-06 10:30:00,160.33,160.42,160.27,160.36,4024.0,141.5816,141.6611,141.5286,141.6081,4024.0
2017-07-06 10:35:00,160.29,160.34,160.06,160.34,7424.0,141.5463,141.5904,141.3432,141.5904,7424.0
2017-07-06 10:40:00,160.41,160.45,160.24,160.24,3750.0,141.6522,141.6876,141.5021,141.5021,3750.0
2017-07-06 10:45:00,160.19,160.37,160.03,160.21,10558.0,141.458,141.6169,141.3167,141.4756,10558.0
2017-07-06 10:50:00,160.14,160.14,159.84,159.88,3805.0,141.4138,141.4138,141.1489,141.1842,3805.0
2017-07-06 10:55:00,159.87,160.15,159.8,160.15,6813.0,141.1754,141.4226,141.1136,141.4226,6813.0
2017-07-06 11:00:00,160.15,160.66,160.14,160.66,7020.0,141.4226,141.873,141.4138,141.873,7020.0
2017-07-06 11:05:00,160.59,160.9,160.57,160.72,10400.0,141.8112,142.0849,141.7935,141.926,10400.0
2017-07-06 11:10:00,160.72,160.81,160.35,160.35,5500.0,141.926,142.0055,141.5992,141.5992,5500.0
2017-07-06 11:15:00,160.36,160.48,160.24,160.28,8317.0,141.6081,141.714,141.5021,141.5374,8317.0
2017-07-06 11:20:00,160.31,160.32,160.2,160.29,12151.0,141.5639,141.5728,141.4668,141.5463,12151.0
2017-07-06 11:25:00,160.27,160.51,160.27,160.4,9990.0,141.5286,141.7405,141.5286,141.6434,9990.0
2017-07-06 11:30:00,160.37,160.53,160.25,160.32,8000.0,141.6169,141.7582,141.5109,141.5728,8000.0
2017-07-06 11:35:00,160.42,160.57,160.42,160.53,7049.0,141.6611,141.7935,141.6611,141.7582,7049.0
2017-07-06 11:40:00,160.51,160.67,160.48,160.54,3552.0,141.7405,141.8818,141.714,141.767,3552.0
2017-07-06 11:45:00,160.57,160.64,160.46,160.63,4486.0,141.7935,141.8553,141.6964,141.8465,4486.0
2017-07-06 11:50:00,160.66,160.74,160.39,160.54,4767.0,141.873,141.9436,141.6346,141.767,4767.0
2017-07-06 11:55:00,160.54,160.58,160.35,160.45,6413.0,141.767,141.8023,141.5992,141.6876,6413.0
2017-07-06 12:00:00,160.46,160.55,160.4,160.46,4140.0,141.6964,141.7759,141.6434,141.6964,4140.0
2017-07-06 12:05:00,160.5,160.61,160.42,160.47,2603.0,141.7317,141.8288,141.6611,141.7052,2603.0
2017-07-06 12:10:00,160.52,160.52,160.37,160.49,5535.0,141.7494,141.7494,141.6169,141.7229,5535.0
2017-07-06 12:15:00,160.51,160.61,160.48,160.48,4699.0,141.7405,141.8288,141.714,141.714,4699.0
2017-07-06 12:20:00,160.53,160.62,160.47,160.52,4132.0,141.7582,141.8377,141.7052,141.7494,4132.0
2017-07-06 12:25:00,160.49,160.49,160.23,160.29,4300.0,141.7229,141.7229,141.4933,141.5463,4300.0
2017-07-06 12:30:00,160.26,160.34,160.23,160.29,2900.0,141.5198,141.5904,141.4933,141.5463,2900.0
2017-07-06 12:35:00,160.28,160.39,160.28,160.28,3787.0,141.5374,141.6346,141.5374,141.5374,3787.0
2017-07-06 12:40:00,160.34,160.4,160.31,160.38,3864.0,141.5904,141.6434,141.5639,141.6257,3864.0
2017-07-06 12:45:00,160.33,160.52,160.31,160.46,3512.0,141.5816,141.7494,141.5639,141.6964,3512.0
2017-07-06 12:50:00,160.46,160.5,160.42,160.47,4676.0,141.6964,141.7317,141.6611,141.7052,4676.0
2017-07-06 12:55:00,160.52,160.57,160.49,160.57,3801.0,141.7494,141.7935,141.7229,141.7935,3801.0
2017-07-06 13:00:00,160.52,160.62,160.48,160.49,3846.0,141.7494,141.8377,141.714,141.7229,3846.0
2017-07-06 13:05:00,160.52,160.69,160.52,160.69,2547.0,141.7494,141.8995,141.7494,141.8995,2547.0
2017-07-06 13:10:00,160.63,160.71,160.61,160.66,3415.0,141.8465,141.9171,141.8288,141.873,3415.0
2017-07-06 13:15:00,160.67,160.93,160.67,160.93,2594.0,141.8818,142.1114,141.8818,142.1114,2594.0
2017-07-06 13:20:00,160.96,160.96,160.76,160.76,1876.0,142.1379,142.1379,141.9613,141.9613,1876.0
2017-07-06 13:25:00,160.79,160.9,160.72,160.86,2336.0,141.9878,142.0849,141.926,142.0496,2336.0
2017-07-06 13:30:00,160.88,160.91,160.67,160.71,3792.0,142.0673,142.0938,141.8818,141.9171,3792.0
2017-07-06 13:35:00,160.74,160.76,160.64,160.69,2884.0,141.9436,141.9613,141.8553,141.8995,2884.0
2017-07-06 13:40:00,160.58,160.59,160.39,160.39,4534.0,141.8023,141.8112,141.6346,141.6346,4534.0
2017-07-06 13:45:00,160.41,160.41,160.01,160.17,13049.0,141.6522,141.6522,141.299,141.4403,13049.0
2017-07-06 13:50:00,160.13,160.28,160.11,160.18,6919.0,141.405,141.5374,141.3873,141.4491,6919.0
2017-07-06 13:55:00,160.21,160.21,160.09,160.16,5500.0,141.4756,141.4756,141.3696,141.4315,5500.0
2017-07-06 14:00:00,160.14,160.15,160.02,160.05,3316.0,141.4138,141.4226,141.3078,141.3343,3316.0
2017-07-06 14:05:00,160.07,160.11,159.87,159.94,6431.0,141.352,141.3873,141.1754,141.2372,6431.0
2017-07-06 14:10:00,159.91,159.93,159.81,159.88,3648.0,141.2107,141.2284,141.1224,141.1842,3648.0
2017-07-06 14:15:00,159.85,159.85,159.66,159.66,8665.0,141.1577,141.1577,140.9899,140.9899,8665.0
2017-07-06 14:20:00,159.64,159.81,159.63,159.78,10200.0,140.9723,141.1224,140.9634,141.0959,10200.0
2017-07-06 14:25:00,159.79,159.83,159.69,159.76,7628.0,141.1047,141.1401,141.0164,141.0782,7628.0
2017-07-06 14:30:00,159.71,159.77,159.62,159.71,5489.0,141.0341,141.0871,140.9546,141.0341,5489.0
2017-07-06 14:35:00,159.77,159.77,159.63,159.69,6094.0,141.0871,141.0871,140.9634,141.0164,6094.0
2017-07-06 14:40:00,159.71,159.77,159.62,159.68,7093.0,141.0341,141.0871,140.9546,141.0076,7093.0
2017-07-06 14:45:00,159.68,159.71,159.59,159.71,4504.0,141.0076,141.0341,140.9281,141.0341,4504.0
2017-07-06 14:50:00,159.69,159.76,159.62,159.72,5001.0,141.0164,141.0782,140.9546,141.0429,5001.0
2017-07-06 14:55:00,159.73,159.85,159.7,159.84,4703.0,141.0517,141.1577,141.0253,141.1489,4703.0
2017-07-06 15:00:00,159.86,160.0,159.84,160.0,5636.0,141.1665,141.2902,141.1489,141.2902,5636.0
2017-07-06 15:05:00,160.01,160.01,159.85,159.94,9520.0,141.299,141.299,141.1577,141.2372,9520.0
2017-07-06 15:10:00,159.93,159.93,159.69,159.69,10405.0,141.2284,141.2284,141.0164,141.0164,10405.0
2017-07-06 15:15:00,159.68,159.75,159.65,159.69,6069.0,141.0076,141.0694,140.9811,141.0164,6069.0
2017-07-06 15:20:00,159.7,159.7,159.51,159.54,8902.0,141.0253,141.0253,140.8575,140.884,8902.0
2017-07-06 15:25:00,159.56,159.58,159.38,159.38,6253.0,140.9016,140.9193,140.7427,140.7427,6253.0
2017-07-06 15:30:00,159.38,159.38,159.25,159.25,7765.0,140.7427,140.7427,140.6279,140.6279,7765.0
2017-07-06 15:35:00,159.27,159.31,159.13,159.26,8782.0,140.6455,140.6809,140.5219,140.6367,8782.0
2017-07-06 15:40:00,159.22,159.27,159.15,159.21,14433.0,140.6014,140.6455,140.5396,140.5926,14433.0
2017-07-06 15:45:00,159.15,159.26,159.15,159.26,11293.0,140.5396,140.6367,140.5396,140.6367,11293.0
2017-07-06 15:50:00,159.26,159.5,159.22,159.49,15902.0,140.6367,140.8486,140.6014,140.8398,15902.0
2017-07-06 15:55:00,159.48,159.55,159.35,159.44,27565.0,140.831,140.8928,140.7162,140.7957,27565.0
2017-07-07 09:30:00,159.71,159.98,159.71,159.86,7703.0,141.0341,141.2725,141.0341,141.1665,7703.0
2017-07-07 09:35:00,159.68,160.01,159.68,160.01,4000.0,141.0076,141.299,141.0076,141.299,4000.0
2017-07-07 09:40:00,160.02,160.14,159.76,159.81,4099.0,141.3078,141.4138,141.0782,141.1224,4099.0
2017-07-07 09:45:00,159.77,160.14,159.37,160.14,6200.0,141.0871,141.4138,140.7338,141.4138,6200.0
2017-07-07 09:50:00,160.22,160.39,160.08,160.39,2900.0,141.4844,141.6346,141.3608,141.6346,2900.0
2017-07-07 09:55:00,160.31,160.59,160.11,160.11,4900.0,141.5639,141.8112,141.3873,141.3873,4900.0
2017-07-07 10:00:00,160.24,160.56,160.17,160.24,5400.0,141.5021,141.7847,141.4403,141.5021,5400.0
2017-07-07 10:05:00,160.24,160.56,160.23,160.3,26600.0,141.5021,141.7847,141.4933,141.5551,26600.0
2017-07-07 10:10:00,160.29,160.64,160.21,160.64,5424.0,141.5463,141.8553,141.4756,141.8553,5424.0
2017-07-07 10:15:00,160.57,160.57,160.3,160.3,6080.0,141.7935,141.7935,141.5551,141.5551,6080.0
2017-07-07 10:20:00,160.26,160.38,160.12,160.13,5665.0,141.5198,141.6257,141.3961,141.405,5665.0
2017-07-07 10:25:00,160.09,160.29,159.95,159.99,6734.0,141.3696,141.5463,141.246,141.2813,6734.0
2017-07-07 10:30:00,160.01,160.15,159.94,160.02,20540.0,141.299,141.4226,141.2372,141.3078,20540.0
2017-07-07 10:35:00,159.95,159.95,159.77,159.93,2684.0,141.246,141.246,141.0871,141.2284,2684.0
2017-07-07 10:40:00,159.95,160.1,159.92,160.0,16542.0,141.246,141.3785,141.2195,141.2902,16542.0
2017-07-07 10:45:00,160.02,160.14,159.98,160.02,10677.0,141.3078,141.4138,141.2725,141.3078,10677.0
2017-07-07 10:50:00,159.97,160.13,159.97,160.03,10799.0,141.2637,141.405,141.2637,141.3167,10799.0
2017-07-07 10:55:00,160.0,160.04,159.91,159.95,11335.0,141.2902,141.3255,141.2107,141.246,11335.0
2017-07-07 11:00:00,159.98,160.0,159.78,159.78,8147.0,141.2725,141.2902,141.0959,141.0959,8147.0
2017-07-07 11:05:00,159.79,159.84,159.62,159.65,2400.0,141.1047,141.1489,140.9546,140.9811,2400.0
2017-07-07 11:10:00,159.7,159.7,159.44,159.48,4960.0,141.0253,141.0253,140.7957,140.831,4960.0
2017-07-07 11:15:00,159.52,159.63,159.4,159.62,6040.0,140.8663,140.9634,140.7603,140.9546,6040.0
2017-07-07 11:20:00,159.62,159.75,159.61,159.74,4407.0,140.9546,141.0694,140.9458,141.0606,4407.0
2017-07-07 11:25:00,159.77,160.0,159.67,159.92,7190.0,141.0871,141.2902,140.9988,141.2195,7190.0
2017-07-07 11:30:00,160.0,160.11,159.9,159.91,35515.0,141.2902,141.3873,141.2019,141.2107,35515.0
2017-07-07 11:35:00,160.0,160.33,159.93,160.33,39989.0,141.2902,141.5816,141.2284,141.5816,39989.0
2017-07-07 11:40:00,160.36,160.68,160.32,160.51,10747.0,141.6081,141.8907,141.5728,141.7405,10747.0
2017-07-07 11:45:00,160.48,160.6,160.34,160.6,4937.0,141.714,141.82,141.5904,141.82,4937.0
2017-07-07 11:50:00,160.59,160.6,160.48,160.6,4680.0,141.8112,141.82,141.714,141.82,4680.0
2017-07-07 11:55:00,160.59,160.6,160.54,160.6,1296.0,141.8112,141.82,141.767,141.82,1296.0
2017-07-07 12:00:00,160.6,160.73,160.55,160.68,11300.0,141.82,141.9348,141.7759,141.8907,11300.0
2017-07-07 12:05:00,160.71,160.71,160.52,160.55,3714.0,141.9171,141.9171,141.7494,141.7759,3714.0
2017-07-07 12:10:00,160.59,160.72,160.58,160.65,2130.0,141.8112,141.926,141.8023,141.8642,2130.0
2017-07-07 12:15:00,160.81,160.82,160.69,160.76,13594.0,142.0055,142.0143,141.8995,141.9613,13594.0
2017-07-07 12:20:00,160.78,160.87,160.6,160.61,24276.0,141.979,142.0584,141.82,141.8288,24276.0
2017-07-07 12:25:00,160.63,160.65,160.54,160.58,3610.0,141.8465,141.8642,141.767,141.8023,3610.0
2017-07-07 12:30:00,160.64,160.7,160.58,160.66,7496.0,141.8553,141.9083,141.8023,141.873,7496.0
2017-07-07 12:35:00,160.65,160.7,160.52,160.52,13445.0,141.8642,141.9083,141.7494,141.7494,13445.0
2017-07-07 12:40:00,160.5,160.6,160.43,160.53,3800.0,141.7317,141.82,141.6699,141.7582,3800.0
2017-07-07 12:45:00,160.55,160.6,160.45,160.46,3502.0,141.7759,141.82,141.6876,141.6964,3502.0
2017-07-07 12:50:00,160.53,160.6,160.48,160.49,7031.0,141.7582,141.82,141.714,141.7229,7031.0
2017-07-07 12:55:00,160.47,160.6,160.47,160.56,2171.0,141.7052,141.82,141.7052,141.7847,2171.0
2017-07-07 13:00:00,160.56,160.71,160.54,160.68,12283.0,141.7847,141.9171,141.767,141.8907,12283.0
2017-07-07 13:05:00,160.72,160.73,160.65,160.7,8547.0,141.926,141.9348,141.8642,141.9083,8547.0
2017-07-07 13:10:00,160.72,160.85,160.7,160.8,6481.0,141.926,142.0408,141.9083,141.9966,6481.0
2017-07-07 13:15:00,160.8,160.89,160.77,160.79,9800.0,141.9966,142.0761,141.9701,141.9878,9800.0
2017-07-07 13:20:00,160.79,160.88,160.78,160.79,4100.0,141.9878,142.0673,141.979,141.9878,4100.0
2017-07-07 13:25:00,160.8,160.86,160.79,160.81,4761.0,141.9966,142.0496,141.9878,142.0055,4761.0
2017-07-07 13:30:00,160.82,161.1,160.82,161.07,6795.0,142.0143,142.2615,142.0143,142.2351,6795.0
2017-07-07 13:35:00,161.03,161.27,161.03,161.27,5846.0,142.1997,142.4117,142.1997,142.4117,5846.0
2017-07-07 13:40:00,161.25,161.29,161.19,161.22,5247.0,142.394,142.4293,142.341,142.3675,5247.0
2017-07-07 13:45:00,161.22,161.27,161.12,161.15,3500.0,142.3675,142.4117,142.2792,142.3057,3500.0
2017-07-07 13:50:00,161.16,161.31,161.12,161.24,3800.0,142.3145,142.447,142.2792,142.3852,3800.0
2017-07-07 13:55:00,161.25,161.33,161.19,161.31,8119.0,142.394,142.4646,142.341,142.447,8119.0
2017-07-07 14:00:00,161.28,161.29,161.08,161.16,4606.0,142.4205,142.4293,142.2439,142.3145,4606.0
2017-07-07 14:05:00,161.11,161.27,161.11,161.15,4100.0,142.2704,142.4117,142.2704,142.3057,4100.0
2017-07-07 14:10:00,161.1,161.2,161.03,161.17,4291.0,142.2615,142.3498,142.1997,142.3234,4291.0
2017-07-07 14:15:00,161.19,161.2,160.78,160.78,6042.0,142.341,142.3498,141.979,141.979,6042.0
2017-07-07 14:20:00,160.8,160.87,160.74,160.77,3819.0,141.9966,142.0584,141.9436,141.9701,3819.0
2017-07-07 14:25:00,160.78,160.8,160.51,160.51,4500.0,141.979,141.9966,141.7405,141.7405,4500.0
2017-07-07 14:30:00,160.52,160.62,160.49,160.57,7150.0,141.7494,141.8377,141.7229,141.7935,7150.0
2017-07-07 14:35:00,160.5,160.59,160.43,160.44,4983.0,141.7317,141.8112,141.6699,141.6787,4983.0
2017-07-07 14:40:00,160.41,160.54,160.41,160.49,7828.0,141.6522,141.767,141.6522,141.7229,7828.0
2017-07-07 14:45:00,160.5,160.58,160.44,160.58,30632.0,141.7317,141.8023,141.6787,141.8023,30632.0
2017-07-07 14:50:00,160.67,160.67,160.53,160.56,2910.0,141.8818,141.8818,141.7582,141.7847,2910.0
2017-07-07 14:55:00,160.51,160.56,160.47,160.55,22262.0,141.7405,141.7847,141.7052,141.7759,22262.0
2017-07-07 15:00:00,160.55,160.61,160.5,160.56,36235.0,141.7759,141.8288,141.7317,141.7847,36235.0
2017-07-07 15:05:00,160.57,160.71,160.56,160.69,12306.0,141.7935,141.9171,141.7847,141.8995,12306.0
2017-07-07 15:10:00,160.7,160.75,160.64,160.72,8764.0,141.9083,141.9525,141.8553,141.926,8764.0
2017-07-07 15:15:00,160.72,160.86,160.72,160.86,6449.0,141.926,142.0496,141.926,142.0496,6449.0
2017-07-07 15:20:00,160.9,160.92,160.8,160.82,7258.0,142.0849,142.1026,141.9966,142.0143,7258.0
2017-07-07 15:25:00,160.81,160.95,160.78,160.94,5562.0,142.0055,142.1291,141.979,142.1203,5562.0
2017-07-07 15:30:00,160.9,160.93,160.87,160.88,6702.0,142.0849,142.1114,142.0584,142.0673,6702.0
2017-07-07 15:35:00,160.89,160.92,160.84,160.88,7516.0,142.0761,142.1026,142.0319,142.0673,7516.0
2017-07-07 15:40:00,160.9,161.03,160.89,160.99,7667.0,142.0849,142.1997,142.0761,142.1644,7667.0
2017-07-07 15:45:00,161.03,161.11,161.02,161.08,10037.0,142.1997,142.2704,142.1909,142.2439,10037.0
2017-07-07 15:50:00,161.07,161.1,161.01,161.08,8578.0,142.2351,142.2615,142.1821,142.2439,8578.0
2017-07-07 15:55:00,161.07,161.16,160.86,160.91,37672.0,142.2351,142.3145,142.0496,142.0938,37672.0
2017-07-10 09:30:00,160.35,160.35,159.37,159.77,11038.0,141.5992,141.5992,140.7338,141.0871,11038.0
2017-07-10 09:35:00,160.19,160.86,160.19,160.7,1780.0,141.458,142.0496,141.458,141.9083,1780.0
2017-07-10 09:40:00,160.87,161.15,160.74,161.15,2139.0,142.0584,142.3057,141.9436,142.3057,2139.0
2017-07-10 09:45:00,161.0,161.51,160.96,161.37,3886.0,142.1732,142.6236,142.1379,142.5,3886.0
2017-07-10 09:50:00,161.52,161.57,161.17,161.28,2430.0,142.6324,142.6766,142.3234,142.4205,2430.0
2017-07-10 09:55:00,161.25,161.49,161.22,161.35,2950.0,142.394,142.6059,142.3675,142.4823,2950.0
2017-07-10 10:00:00,161.34,161.37,161.19,161.37,2000.0,142.4735,142.5,142.341,142.5,2000.0
2017-07-10 10:05:00,161.48,161.73,161.41,161.45,1700.0,142.5971,142.8179,142.5353,142.5706,1700.0
2017-07-10 10:10:00,161.47,161.61,161.28,161.33,3797.0,142.5883,142.7119,142.4205,142.4646,3797.0
2017-07-10 10:15:00,161.4,161.54,161.35,161.53,2200.0,142.5265,142.6501,142.4823,142.6413,2200.0
2017-07-10 10:20:00,161.54,161.82,161.53,161.73,3361.0,142.6501,142.8973,142.6413,142.8179,3361.0
2017-07-10 10:25:00,161.75,161.79,161.51,161.74,3776.0,142.8355,142.8709,142.6236,142.8267,3776.0
2017-07-10 10:30:00,161.61,161.81,161.45,161.54,2980.0,142.7119,142.8885,142.5706,142.6501,2980.0
2017-07-10 10:35:00,161.63,161.68,161.54,161.62,1240.0,142.7296,142.7737,142.6501,142.7207,1240.0
2017-07-10 10:40:00,161.68,161.73,161.48,161.48,3200.0,142.7737,142.8179,142.5971,142.5971,3200.0
2017-07-10 10:45:00,161.47,161.63,161.29,161.36,15875.0,142.5883,142.7296,142.4293,142.4911,15875.0
2017-07-10 10:50:00,161.39,161.71,161.36,161.65,2440.0,142.5176,142.8002,142.4911,142.7472,2440.0
2017-07-10 10:55:00,161.6,161.72,161.57,161.65,3400.0,142.7031,142.809,142.6766,142.7472,3400.0
2017-07-10 11:00:00,161.71,161.73,161.48,161.48,2100.0,142.8002,142.8179,142.5971,142.5971,2100.0
2017-07-10 11:05:00,161.46,161.71,161.43,161.67,3000.0,142.5794,142.8002,142.553,142.7649,3000.0
2017-07-10 11:10:00,161.65,161.71,161.51,161.65,3357.0,142.7472,142.8002,142.6236,142.7472,3357.0
2017-07-10 11:15:00,161.59,161.82,161.53,161.82,1914.0,142.6942,142.8973,142.6413,142.8973,1914.0
2017-07-10 11:20:00,161.83,161.93,161.79,161.93,2100.0,142.9062,142.9945,142.8709,142.9945,2100.0
2017-07-10 11:25:00,161.98,162.05,161.86,162.0,6479.0,143.0386,143.1005,142.9327,143.0563,6479.0
2017-07-10 11:30:00,162.07,162.19,162.05,162.07,6700.0,143.1181,143.2241,143.1005,143.1181,6700.0
2017-07-10 11:35:00,162.06,162.14,161.86,161.86,8140.0,143.1093,143.1799,142.9327,142.9327,8140.0
2017-07-10 11:40:00,161.82,161.93,161.78,161.87,8647.0,142.8973,142.9945,142.862,142.9415,8647.0
2017-07-10 11:45:00,161.9,162.04,161.86,162.04,11345.0,142.968,143.0916,142.9327,143.0916,11345.0
2017-07-10 11:50:00,162.02,162.05,161.89,161.93,3700.0,143.074,143.1005,142.9592,142.9945,3700.0
2017-07-10 11:55:00,161.94,161.95,161.85,161.94,12000.0,143.0033,143.0121,142.9238,143.0033,12000.0
2017-07-10 12:00:00,161.94,162.08,161.84,162.08,4300.0,143.0033,143.1269,142.915,143.1269,4300.0
2017-07-10 12:05:00,162.1,162.16,162.1,162.12,1200.0,143.1446,143.1976,143.1446,143.1623,1200.0
2017-07-10 12:10:00,162.08,162.27,162.05,162.21,4861.0,143.1269,143.2947,143.1005,143.2417,4861.0
2017-07-10 12:15:00,162.18,162.27,161.98,162.23,12405.0,143.2153,143.2947,143.0386,143.2594,12405.0
2017-07-10 12:20:00,162.23,162.29,162.17,162.25,4255.0,143.2594,143.3124,143.2064,143.2771,4255.0
2017-07-10 12:25:00,162.28,162.33,162.24,162.24,1740.0,143.3036,143.3477,143.2682,143.2682,1740.0
2017-07-10 12:30:00,162.23,162.45,162.23,162.42,4516.0,143.2594,143.4537,143.2594,143.4272,4516.0
2017-07-10 12:35:00,162.35,162.44,162.33,162.44,2449.0,143.3654,143.4448,143.3477,143.4448,2449.0
2017-07-10 12:40:00,162.37,162.45,162.36,162.45,3284.0,143.383,143.4537,143.3742,143.4537,3284.0
2017-07-10 12:45:00,162.46,162.58,162.37,162.58,8458.0,143.4625,143.5685,143.383,143.5685,8458.0
2017-07-10 12:50:00,162.58,162.59,162.49,162.59,3003.0,143.5685,143.5773,143.489,143.5773,3003.0
2017-07-10 12:55:00,162.55,162.78,162.55,162.78,3965.0,143.542,143.7451,143.542,143.7451,3965.0
2017-07-10 13:00:00,162.8,162.88,162.79,162.88,6958.0,143.7628,143.8334,143.7539,143.8334,6958.0
2017-07-10 13:05:00,162.93,163.0,162.88,162.92,3687.0,143.8775,143.9394,143.8334,143.8687,3687.0
2017-07-10 13:10:00,162.93,162.97,162.63,162.7,2797.0,143.8775,143.9129,143.6126,143.6744,2797.0
2017-07-10 13:15:00,162.66,162.71,162.56,162.56,2617.0,143.6391,143.6833,143.5508,143.5508,2617.0
2017-07-10 13:20:00,162.51,162.71,162.51,162.66,3278.0,143.5067,143.6833,143.5067,143.6391,3278.0
2017-07-10 13:25:00,162.69,162.69,162.55,162.59,3500.0,143.6656,143.6656,143.542,143.5773,3500.0
2017-07-10 13:30:00,162.61,162.68,162.52,162.52,3935.0,143.595,143.6568,143.5155,143.5155,3935.0
2017-07-10 13:35:00,162.49,162.52,162.43,162.47,1570.0,143.489,143.5155,143.436,143.4713,1570.0
2017-07-10 13:40:00,162.48,163.01,162.48,163.01,3813.0,143.4802,143.9482,143.4802,143.9482,3813.0
2017-07-10 13:45:00,163.01,163.21,162.97,163.21,5854.0,143.9482,144.1248,143.9129,144.1248,5854.0
2017-07-10 13:50:00,163.26,163.4,163.18,163.27,7178.0,144.169,144.2926,144.0983,144.1778,7178.0
2017-07-10 13:55:00,163.23,163.42,163.2,163.42,3930.0,144.1425,144.3103,144.116,144.3103,3930.0
2017-07-10 14:00:00,163.44,163.6,163.32,163.6,8114.0,144.3279,144.4692,144.2219,144.4692,8114.0
2017-07-10 14:05:00,163.56,163.81,163.48,163.54,4620.0,144.4339,144.6546,144.3632,144.4162,4620.0
2017-07-10 14:10:00,163.56,163.93,163.55,163.93,11673.0,144.4339,144.7606,144.425,144.7606,11673.0
2017-07-10 14:15:00,163.89,163.91,163.75,163.84,4899.0,144.7253,144.743,144.6017,144.6811,4899.0
2017-07-10 14:20:00,163.88,164.09,163.81,163.81,8095.0,144.7165,144.9019,144.6546,144.6546,8095.0
2017-07-10 14:25:00,163.79,163.89,163.74,163.85,3500.0,144.637,144.7253,144.5928,144.69,3500.0
2017-07-10 14:30:00,163.88,163.95,163.74,163.94,8126.0,144.7165,144.7783,144.5928,144.7694,8126.0
2017-07-10 14:35:00,163.98,163.98,163.8,163.81,3300.0,144.8048,144.8048,144.6458,144.6546,3300.0
2017-07-10 14:40:00,163.81,163.94,163.65,163.88,24263.0,144.6546,144.7694,144.5134,144.7165,24263.0
2017-07-10 14:45:00,163.79,163.86,163.68,163.68,14878.0,144.637,144.6988,144.5398,144.5398,14878.0
2017-07-10 14:50:00,163.72,163.86,163.71,163.76,9260.0,144.5752,144.6988,144.5663,144.6105,9260.0
2017-07-10 14:55:00,163.76,163.87,163.74,163.78,19091.0,144.6105,144.7076,144.5928,144.6282,19091.0
2017-07-10 15:00:00,163.82,163.82,163.59,163.63,7084.0,144.6635,144.6635,144.4604,144.4957,7084.0
2017-07-10 15:05:00,163.63,163.63,163.3,163.37,8351.0,144.4957,144.4957,144.2043,144.2661,8351.0
2017-07-10 15:10:00,163.31,163.4,163.31,163.4,5979.0,144.2131,144.2926,144.2131,144.2926,5979.0
2017-07-10 15:15:00,163.34,163.34,163.08,163.2,6506.0,144.2396,144.2396,144.01,144.116,6506.0
2017-07-10 15:20:00,163.16,163.19,163.11,163.15,4766.0,144.0807,144.1071,144.0365,144.0718,4766.0
2017-07-10 15:25:00,163.12,163.23,163.1,163.2,6864.0,144.0453,144.1425,144.0277,144.116,6864.0
2017-07-10 15:30:00,163.24,163.47,163.21,163.45,7375.0,144.1513,144.3544,144.1248,144.3367,7375.0
2017-07-10 15:35:00,163.45,163.52,163.35,163.51,9851.0,144.3367,144.3986,144.2484,144.3897,9851.0
2017-07-10 15:40:00,163.48,163.59,163.43,163.43,6295.0,144.3632,144.4604,144.3191,144.3191,6295.0
2017-07-10 15:45:00,163.41,163.44,163.29,163.38,15937.0,144.3014,144.3279,144.1955,144.2749,15937.0
2017-07-10 15:50:00,163.36,163.44,163.3,163.4,22269.0,144.2573,144.3279,144.2043,144.2926,22269.0
2017-07-10 15:55:00,163.4,163.41,163.23,163.31,52762.0,144.2926,144.3014,144.1425,144.2131,52762.0
2017-07-11 09:30:00,163.65,163.68,162.5,162.51,11342.0,144.5134,144.5398,143.4978,143.5067,11342.0
2017-07-11 09:35:00,162.73,162.96,162.19,162.96,15125.0,143.7009,143.904,143.2241,143.904,15125.0
2017-07-11 09:40:00,162.84,163.17,162.76,163.0,30881.0,143.7981,144.0895,143.7274,143.9394,30881.0
2017-07-11 09:45:00,163.0,163.13,162.42,162.46,15509.0,143.9394,144.0542,143.4272,143.4625,15509.0
2017-07-11 09:50:00,162.48,162.97,162.39,162.97,10885.0,143.4802,143.9129,143.4007,143.9129,10885.0
2017-07-11 09:55:00,162.97,163.16,162.81,163.0,18344.0,143.9129,144.0807,143.7716,143.9394,18344.0
2017-07-11 10:00:00,163.14,163.39,162.88,163.01,22919.0,144.063,144.2838,143.8334,143.9482,22919.0
2017-07-11 10:05:00,162.97,162.97,162.45,162.58,9272.0,143.9129,143.9129,143.4537,143.5685,9272.0
2017-07-11 10:10:00,162.59,163.05,162.59,163.0,7779.0,143.5773,143.9835,143.5773,143.9394,7779.0
2017-07-11 10:15:00,162.95,163.01,162.83,162.83,7721.0,143.8952,143.9482,143.7892,143.7892,7721.0
2017-07-11 10:20:00,162.78,162.93,162.75,162.75,9500.0,143.7451,143.8775,143.7186,143.7186,9500.0
2017-07-11 10:25:00,162.81,163.38,162.8,163.38,77832.0,143.7716,144.2749,143.7628,144.2749,77832.0
2017-07-11 10:30:00,163.36,163.55,163.0,163.16,21235.0,144.2573,144.425,143.9394,144.0807,21235.0
2017-07-11 10:35:00,163.13,163.27,163.0,163.05,9640.0,144.0542,144.1778,143.9394,143.9835,9640.0
2017-07-11 10:40:00,163.06,163.23,163.02,163.13,10945.0,143.9923,144.1425,143.957,144.0542,10945.0
2017-07-11 10:45:00,163.21,163.26,162.88,163.06,27700.0,144.1248,144.169,143.8334,143.9923,27700.0
2017-07-11 10:50:00,163.03,163.21,163.02,163.18,14510.0,143.9659,144.1248,143.957,144.0983,14510.0
2017-07-11 10:55:00,163.19,163.45,163.14,163.39,9700.0,144.1071,144.3367,144.063,144.2838,9700.0
2017-07-11 11:00:00,163.38,163.41,163.24,163.29,10309.0,144.2749,144.3014,144.1513,144.1955,10309.0
2017-07-11 11:05:00,163.26,163.41,163.2,163.25,9965.0,144.169,144.3014,144.116,144.1601,9965.0
2017-07-11 11:10:00,163.24,163.24,162.8,162.81,18262.0,144.1513,144.1513,143.7628,143.7716,18262.0
2017-07-11 11:15:00,162.77,162.78,162.48,162.57,5722.0,143.7363,143.7451,143.4802,143.5596,5722.0
2017-07-11 11:20:00,162.57,162.59,161.89,161.9,14410.0,143.5596,143.5773,142.9592,142.968,14410.0
2017-07-11 11:25:00,161.89,162.0,161.42,162.0,12459.0,142.9592,143.0563,142.5441,143.0563,12459.0
2017-07-11 11:30:00,161.93,162.25,161.83,162.24,16918.0,142.9945,143.2771,142.9062,143.2682,16918.0
2017-07-11 11:35:00,162.28,162.6,162.26,162.49,11572.0,143.3036,143.5861,143.2859,143.489,11572.0
2017-07-11 11:40:00,162.5,162.84,162.45,162.84,7226.0,143.4978,143.7981,143.4537,143.7981,7226.0
2017-07-11 11:45:00,162.84,162.84,162.64,162.74,4959.0,143.7981,143.7981,143.6215,143.7098,4959.0
2017-07-11 11:50:00,162.75,163.01,162.72,162.97,11485.0,143.7186,143.9482,143.6921,143.9129,11485.0
2017-07-11 11:55:00,162.97,163.07,162.94,163.02,6399.0,143.9129,144.0012,143.8864,143.957,6399.0
2017-07-11 12:00:00,163.03,163.06,162.95,162.96,14867.0,143.9659,143.9923,143.8952,143.904,14867.0
2017-07-11 12:05:00,163.0,163.0,162.76,162.94,4760.0,143.9394,143.9394,143.7274,143.8864,4760.0
2017-07-11 12:10:00,162.95,162.96,162.82,162.92,2833.0,143.8952,143.904,143.7804,143.8687,2833.0
2017-07-11 12:15:00,162.88,162.92,162.49,162.55,7196.0,143.8334,143.8687,143.489,143.542,7196.0
2017-07-11 12:20:00,162.6,162.7,162.58,162.67,4700.0,143.5861,143.6744,143.5685,143.648,4700.0
2017-07-11 12:25:00,162.62,162.75,162.58,162.75,4245.0,143.6038,143.7186,143.5685,143.7186,4245.0
2017-07-11 12:30:00,162.85,162.85,162.66,162.69,5658.0,143.8069,143.8069,143.6391,143.6656,5658.0
2017-07-11 12:35:00,162.65,162.75,162.63,162.67,3700.0,143.6303,143.7186,143.6126,143.648,3700.0
2017-07-11 12:40:00,162.61,162.71,162.55,162.71,4482.0,143.595,143.6833,143.542,143.6833,4482.0
2017-07-11 12:45:00,162.74,162.77,162.7,162.72,3700.0,143.7098,143.7363,143.6744,143.6921,3700.0
2017-07-11 12:50:00,162.69,162.75,162.68,162.7,3900.0,143.6656,143.7186,143.6568,143.6744,3900.0
2017-07-11 12:55:00,162.68,162.68,162.4,162.4,5787.0,143.6568,143.6568,143.4095,143.4095,5787.0
2017-07-11 13:00:00,162.45,162.6,162.44,162.52,5400.0,143.4537,143.5861,143.4448,143.5155,5400.0
2017-07-11 13:05:00,162.52,162.64,162.47,162.61,7650.0,143.5155,143.6215,143.4713,143.595,7650.0
2017-07-11 13:10:00,162.57,162.68,162.51,162.51,3800.0,143.5596,143.6568,143.5067,143.5067,3800.0
2017-07-11 13:15:00,162.53,162.61,162.53,162.55,4448.0,143.5243,143.595,143.5243,143.542,4448.0
2017-07-11 13:20:00,162.58,162.68,162.58,162.68,6256.0,143.5685,143.6568,143.5685,143.6568,6256.0
2017-07-11 13:25:00,162.65,162.65,162.41,162.41,10255.0,143.6303,143.6303,143.4184,143.4184,10255.0
2017-07-11 13:30:00,162.42,162.6,162.41,162.6,5627.0,143.4272,143.5861,143.4184,143.5861,5627.0
2017-07-11 13:35:00,162.59,162.62,162.48,162.54,9168.0,143.5773,143.6038,143.4802,143.5332,9168.0
2017-07-11 13:40:00,162.54,162.83,162.52,162.83,4472.0,143.5332,143.7892,143.5155,143.7892,4472.0
2017-07-11 13:45:00,162.87,162.91,162.81,162.91,7400.0,143.8246,143.8599,143.7716,143.8599,7400.0
2017-07-11 13:50:00,162.89,162.98,162.87,162.88,5900.0,143.8422,143.9217,143.8246,143.8334,5900.0
2017-07-11 13:55:00,162.91,162.97,162.89,162.93,4127.0,143.8599,143.9129,143.8422,143.8775,4127.0
2017-07-11 14:00:00,162.93,163.05,162.89,162.92,5925.0,143.8775,143.9835,143.8422,143.8687,5925.0
2017-07-11 14:05:00,162.91,162.96,162.85,162.95,9618.0,143.8599,143.904,143.8069,143.8952,9618.0
2017-07-11 14:10:00,162.93,163.05,162.93,162.95,9574.0,143.8775,143.9835,143.8775,143.8952,9574.0
2017-07-11 14:15:00,162.92,162.98,162.87,162.89,6040.0,143.8687,143.9217,143.8246,143.8422,6040.0
2017-07-11 14:20:00,162.9,162.97,162.87,162.9,11353.0,143.8511,143.9129,143.8246,143.8511,11353.0
2017-07-11 14:25:00,162.88,162.99,162.88,162.98,9821.0,143.8334,143.9305,143.8334,143.9217,9821.0
2017-07-11 14:30:00,162.98,163.05,162.92,162.96,4831.0,143.9217,143.9835,143.8687,143.904,4831.0
2017-07-11 14:35:00,163.0,163.0,162.81,162.89,8631.0,143.9394,143.9394,143.7716,143.8422,8631.0
2017-07-11 14:40:00,162.88,163.04,162.85,162.91,8241.0,143.8334,143.9747,143.8069,143.8599,8241.0
2017-07-11 14:45:00,162.91,162.93,162.83,162.89,10615.0,143.8599,143.8775,143.7892,143.8422,10615.0
2017-07-11 14:50:00,162.89,162.96,162.87,162.95,7484.0,143.8422,143.904,143.8246,143.8952,7484.0
2017-07-11 14:55:00,162.98,162.99,162.89,162.99,8590.0,143.9217,143.9305,143.8422,143.9305,8590.0
2017-07-11 15:00:00,162.99,163.03,162.87,162.88,7784.0,143.9305,143.9659,143.8246,143.8334,7784.0
2017-07-11 15:05:00,162.88,162.99,162.86,162.95,8242.0,143.8334,143.9305,143.8157,143.8952,8242.0
2017-07-11 15:10:00,162.93,163.04,162.93,163.04,9681.0,143.8775,143.9747,143.8775,143.9747,9681.0
2017-07-11 15:15:00,163.01,163.02,162.94,162.99,8947.0,143.9482,143.957,143.8864,143.9305,8947.0
2017-07-11 15:20:00,162.99,163.0,162.91,162.97,10713.0,143.9305,143.9394,143.8599,143.9129,10713.0
2017-07-11 15:25:00,162.97,162.97,162.88,162.91,9633.0,143.9129,143.9129,143.8334,143.8599,9633.0
2017-07-11 15:30:00,162.93,163.14,162.93,163.08,11005.0,143.8775,144.063,143.8775,144.01,11005.0
2017-07-11 15:35:00,163.1,163.36,163.08,163.36,13946.0,144.0277,144.2573,144.01,144.2573,13946.0
2017-07-11 15:40:00,163.34,163.58,163.33,163.56,32609.0,144.2396,144.4515,144.2308,144.4339,32609.0
2017-07-11 15:45:00,163.52,163.55,163.12,163.16,35308.0,144.3986,144.425,144.0453,144.0807,35308.0
2017-07-11 15:50:00,163.15,163.19,163.1,163.13,28011.0,144.0718,144.1071,144.0277,144.0542,28011.0
2017-07-11 15:55:00,163.11,163.19,163.11,163.14,72172.0,144.0365,144.1071,144.0365,144.063,72172.0
2017-07-12 09:30:00,164.26,164.53,163.97,164.3,15597.0,145.052,145.2905,144.7959,145.0873,15597.0
2017-07-12 09:35:00,164.44,165.03,164.21,165.0,9937.0,145.211,145.732,145.0079,145.7055,9937.0
2017-07-12 09:40:00,164.97,165.19,164.85,164.85,23780.0,145.679,145.8733,145.573,145.573,23780.0
2017-07-12 09:45:00,164.78,165.07,164.65,165.03,17505.0,145.5112,145.7673,145.3964,145.732,17505.0
2017-07-12 09:50:00,165.06,165.13,164.7,164.94,7999.0,145.7585,145.8203,145.4406,145.6525,7999.0
2017-07-12 09:55:00,164.98,165.45,164.89,165.45,9570.0,145.6878,146.1029,145.6084,146.1029,9570.0
2017-07-12 10:00:00,165.34,165.42,164.91,165.01,8550.0,146.0057,146.0764,145.626,145.7143,8550.0
2017-07-12 10:05:00,165.04,165.56,165.03,165.19,11286.0,145.7408,146.2,145.732,145.8733,11286.0
2017-07-12 10:10:00,165.19,165.36,165.1,165.36,6059.0,145.8733,146.0234,145.7938,146.0234,6059.0
2017-07-12 10:15:00,165.31,165.52,165.31,165.49,5575.0,145.9792,146.1647,145.9792,146.1382,5575.0
2017-07-12 10:20:00,165.4,165.4,165.04,165.1,8558.0,146.0587,146.0587,145.7408,145.7938,8558.0
2017-07-12 10:25:00,165.16,165.32,164.99,164.99,5020.0,145.8468,145.9881,145.6967,145.6967,5020.0
2017-07-12 10:30:00,165.11,165.5,165.1,165.33,10830.0,145.8026,146.147,145.7938,145.9969,10830.0
2017-07-12 10:35:00,165.25,165.56,165.25,165.43,9129.0,145.9263,146.2,145.9263,146.0852,9129.0
2017-07-12 10:40:00,165.46,165.46,165.01,165.23,5986.0,146.1117,146.1117,145.7143,145.9086,5986.0
2017-07-12 10:45:00,165.12,165.45,165.06,165.4,8875.0,145.8115,146.1029,145.7585,146.0587,8875.0
2017-07-12 10:50:00,165.4,165.46,165.12,165.25,9102.0,146.0587,146.1117,145.8115,145.9263,9102.0
2017-07-12 10:55:00,165.25,165.27,164.92,164.97,8511.0,145.9263,145.9439,145.6348,145.679,8511.0
2017-07-12 11:00:00,164.95,164.95,164.56,164.84,10756.0,145.6613,145.6613,145.3169,145.5642,10756.0
2017-07-12 11:05:00,164.84,164.89,164.6,164.89,17500.0,145.5642,145.6084,145.3523,145.6084,17500.0
2017-07-12 11:10:00,164.9,165.25,164.89,165.21,11228.0,145.6172,145.9263,145.6084,145.8909,11228.0
2017-07-12 11:15:00,165.15,165.17,164.96,165.1,5896.0,145.838,145.8556,145.6702,145.7938,5896.0
2017-07-12 11:20:00,164.99,165.14,164.95,165.08,15109.0,145.6967,145.8291,145.6613,145.7761,15109.0
2017-07-12 11:25:00,165.03,165.17,164.99,165.07,5262.0,145.732,145.8556,145.6967,145.7673,5262.0
2017-07-12 11:30:00,165.08,165.15,164.9,164.93,7930.0,145.7761,145.838,145.6172,145.6437,7930.0
2017-07-12 11:35:00,164.84,165.1,164.83,164.95,5300.0,145.5642,145.7938,145.5554,145.6613,5300.0
2017-07-12 11:40:00,164.96,164.97,164.84,164.91,5800.0,145.6702,145.679,145.5642,145.626,5800.0
2017-07-12 11:45:00,164.95,165.04,164.79,164.86,4868.0,145.6613,145.7408,145.52,145.5819,4868.0
2017-07-12 11:50:00,164.78,164.97,164.77,164.97,3498.0,145.5112,145.679,145.5024,145.679,3498.0
2017-07-12 11:55:00,164.98,165.09,164.9,164.9,4190.0,145.6878,145.785,145.6172,145.6172,4190.0
2017-07-12 12:00:00,164.92,165.0,164.83,164.96,7406.0,145.6348,145.7055,145.5554,145.6702,7406.0
2017-07-12 12:05:00,164.95,164.95,164.86,164.94,4700.0,145.6613,145.6613,145.5819,145.6525,4700.0
2017-07-12 12:10:00,164.92,164.94,164.67,164.73,3350.0,145.6348,145.6525,145.4141,145.4671,3350.0
2017-07-12 12:15:00,164.61,164.64,164.52,164.59,9460.0,145.3611,145.3876,145.2816,145.3434,9460.0
2017-07-12 12:20:00,164.59,164.69,164.54,164.69,3586.0,145.3434,145.4317,145.2993,145.4317,3586.0
2017-07-12 12:25:00,164.68,164.72,164.59,164.66,2230.0,145.4229,145.4582,145.3434,145.4052,2230.0
2017-07-12 12:30:00,164.66,164.8,164.66,164.72,2600.0,145.4052,145.5289,145.4052,145.4582,2600.0
2017-07-12 12:35:00,164.77,164.97,164.77,164.9,9654.0,145.5024,145.679,145.5024,145.6172,9654.0
2017-07-12 12:40:00,164.91,164.92,164.82,164.82,1500.0,145.626,145.6348,145.5465,145.5465,1500.0
2017-07-12 12:45:00,164.8,164.81,164.67,164.74,4405.0,145.5289,145.5377,145.4141,145.4759,4405.0
2017-07-12 12:50:00,164.67,164.67,164.62,164.63,893.0,145.4141,145.4141,145.3699,145.3788,893.0
2017-07-12 12:55:00,164.7,164.89,164.69,164.89,2832.0,145.4406,145.6084,145.4317,145.6084,2832.0
2017-07-12 13:00:00,164.91,164.98,164.76,164.76,2106.0,145.626,145.6878,145.4936,145.4936,2106.0
2017-07-12 13:05:00,164.71,164.71,164.57,164.6,3923.0,145.4494,145.4494,145.3258,145.3523,3923.0
2017-07-12 13:10:00,164.65,164.68,164.43,164.53,2971.0,145.3964,145.4229,145.2021,145.2905,2971.0
2017-07-12 13:15:00,164.54,164.67,164.54,164.59,3000.0,145.2993,145.4141,145.2993,145.3434,3000.0
2017-07-12 13:20:00,164.63,164.64,164.46,164.46,2203.0,145.3788,145.3876,145.2286,145.2286,2203.0
2017-07-12 13:25:00,164.56,164.61,164.51,164.61,2884.0,145.3169,145.3611,145.2728,145.3611,2884.0
2017-07-12 13:30:00,164.6,164.7,164.56,164.69,9266.0,145.3523,145.4406,145.3169,145.4317,9266.0
2017-07-12 13:35:00,164.67,164.81,164.67,164.7,8036.0,145.4141,145.5377,145.4141,145.4406,8036.0
2017-07-12 13:40:00,164.68,164.85,164.67,164.7,7504.0,145.4229,145.573,145.4141,145.4406,7504.0
2017-07-12 13:45:00,164.71,164.79,164.69,164.76,2400.0,145.4494,145.52,145.4317,145.4936,2400.0
2017-07-12 13:50:00,164.75,164.79,164.65,164.75,8878.0,145.4847,145.52,145.3964,145.4847,8878.0
2017-07-12 13:55:00,164.72,164.76,164.64,164.72,4135.0,145.4582,145.4936,145.3876,145.4582,4135.0
2017-07-12 14:00:00,164.78,164.81,164.63,164.64,3320.0,145.5112,145.5377,145.3788,145.3876,3320.0
2017-07-12 14:05:00,164.61,164.73,164.53,164.57,6364.0,145.3611,145.4671,145.2905,145.3258,6364.0
2017-07-12 14:10:00,164.57,164.61,164.51,164.55,3613.0,145.3258,145.3611,145.2728,145.3081,3613.0
2017-07-12 14:15:00,164.61,164.75,164.57,164.75,8262.0,145.3611,145.4847,145.3258,145.4847,8262.0
2017-07-12 14:20:00,164.7,164.84,164.7,164.76,5200.0,145.4406,145.5642,145.4406,145.4936,5200.0
2017-07-12 14:25:00,164.81,164.83,164.74,164.75,3324.0,145.5377,145.5554,145.4759,145.4847,3324.0
2017-07-12 14:30:00,164.73,164.76,164.67,164.68,2100.0,145.4671,145.4936,145.4141,145.4229,2100.0
2017-07-12 14:35:00,164.7,164.7,164.47,164.48,6292.0,145.4406,145.4406,145.2375,145.2463,6292.0
2017-07-12 14:40:00,164.5,164.53,164.26,164.28,5912.0,145.264,145.2905,145.052,145.0697,5912.0
2017-07-12 14:45:00,164.34,164.45,164.31,164.42,3109.0,145.1227,145.2198,145.0962,145.1933,3109.0
2017-07-12 14:50:00,164.4,164.52,164.4,164.5,5107.0,145.1757,145.2816,145.1757,145.264,5107.0
2017-07-12 14:55:00,164.5,164.51,164.35,164.43,6513.0,145.264,145.2728,145.1315,145.2021,6513.0
2017-07-12 15:00:00,164.47,164.47,164.39,164.42,4592.0,145.2375,145.2375,145.1668,145.1933,4592.0
2017-07-12 15:05:00,164.47,164.49,164.27,164.3,14073.0,145.2375,145.2551,145.0609,145.0873,14073.0
2017-07-12 15:10:00,164.3,164.53,164.21,164.42,18805.0,145.0873,145.2905,145.0079,145.1933,18805.0
2017-07-12 15:15:00,164.42,164.59,164.36,164.59,7922.0,145.1933,145.3434,145.1403,145.3434,7922.0
2017-07-12 15:20:00,164.59,164.73,164.59,164.7,2900.0,145.3434,145.4671,145.3434,145.4406,2900.0
2017-07-12 15:25:00,164.71,164.71,164.57,164.62,6400.0,145.4494,145.4494,145.3258,145.3699,6400.0
2017-07-12 15:30:00,164.57,164.62,164.25,164.26,3544.0,145.3258,145.3699,145.0432,145.052,3544.0
2017-07-12 15:35:00,164.35,164.45,164.24,164.27,9611.0,145.1315,145.2198,145.0344,145.0609,9611.0
2017-07-12 15:40:00,164.24,164.26,164.1,164.2,12883.0,145.0344,145.052,144.9107,144.999,12883.0
2017-07-12 15:45:00,164.17,164.22,164.08,164.08,15426.0,144.9725,145.0167,144.8931,144.8931,15426.0
2017-07-12 15:50:00,164.09,164.11,163.86,163.88,26174.0,144.9019,144.9196,144.6988,144.7165,26174.0
2017-07-12 15:55:00,163.87,163.94,163.66,163.81,61815.0,144.7076,144.7694,144.5222,144.6546,61815.0
2017-07-13 09:30:00,163.73,164.01,163.46,163.46,10443.0,144.584,144.8313,144.3456,144.3456,10443.0
2017-07-13 09:35:00,163.48,164.29,163.46,163.94,7718.0,144.3632,145.0785,144.3456,144.7694,7718.0
2017-07-13 09:40:00,164.02,164.15,163.83,164.03,4150.0,144.8401,144.9549,144.6723,144.8489,4150.0
2017-07-13 09:45:00,164.03,164.16,163.69,164.02,5409.0,144.8489,144.9637,144.5487,144.8401,5409.0
2017-07-13 09:50:00,163.95,164.13,163.89,164.13,2411.0,144.7783,144.9372,144.7253,144.9372,2411.0
2017-07-13 09:55:00,164.29,164.42,164.19,164.29,4660.0,145.0785,145.1933,144.9902,145.0785,4660.0
2017-07-13 10:00:00,164.29,164.32,164.04,164.25,6972.0,145.0785,145.105,144.8577,145.0432,6972.0
2017-07-13 10:05:00,164.24,164.25,164.0,164.08,3900.0,145.0344,145.0432,144.8224,144.8931,3900.0
2017-07-13 10:10:00,164.16,164.16,163.94,163.95,4676.0,144.9637,144.9637,144.7694,144.7783,4676.0
2017-07-13 10:15:00,163.92,163.93,163.67,163.91,4637.0,144.7518,144.7606,144.531,144.743,4637.0
2017-07-13 10:20:00,163.9,163.9,163.57,163.77,11150.0,144.7341,144.7341,144.4427,144.6193,11150.0
2017-07-13 10:25:00,163.82,164.07,163.79,163.88,7655.0,144.6635,144.8842,144.637,144.7165,7655.0
2017-07-13 10:30:00,163.89,163.89,163.66,163.74,7373.0,144.7253,144.7253,144.5222,144.5928,7373.0
2017-07-13 10:35:00,163.84,163.96,163.73,163.84,9032.0,144.6811,144.7871,144.584,144.6811,9032.0
2017-07-13 10:40:00,163.91,164.02,163.81,164.02,6090.0,144.743,144.8401,144.6546,144.8401,6090.0
2017-07-13 10:45:00,164.03,164.21,163.88,163.88,6160.0,144.8489,145.0079,144.7165,144.7165,6160.0
2017-07-13 10:50:00,163.88,164.18,163.88,164.06,27800.0,144.7165,144.9814,144.7165,144.8754,27800.0
2017-07-13 10:55:00,164.22,164.31,164.05,164.08,5600.0,145.0167,145.0962,144.8666,144.8931,5600.0
2017-07-13 11:00:00,164.19,164.51,164.12,164.51,3292.0,144.9902,145.2728,144.9284,145.2728,3292.0
2017-07-13 11:05:00,164.47,164.63,164.46,164.53,4973.0,145.2375,145.3788,145.2286,145.2905,4973.0
2017-07-13 11:10:00,164.47,164.65,164.26,164.6,3428.0,145.2375,145.3964,145.052,145.3523,3428.0
2017-07-13 11:15:00,164.65,164.71,164.4,164.71,5129.0,145.3964,145.4494,145.1757,145.4494,5129.0
2017-07-13 11:20:00,164.72,164.84,164.66,164.82,6570.0,145.4582,145.5642,145.4052,145.5465,6570.0
2017-07-13 11:25:00,164.85,164.94,164.83,164.93,8725.0,145.573,145.6525,145.5554,145.6437,8725.0
2017-07-13 11:30:00,164.94,164.97,164.84,164.89,6345.0,145.6525,145.679,145.5642,145.6084,6345.0
2017-07-13 11:35:00,164.78,164.78,164.59,164.59,3423.0,145.5112,145.5112,145.3434,145.3434,3423.0
2017-07-13 11:40:00,164.52,164.58,164.44,164.45,3000.0,145.2816,145.3346,145.211,145.2198,3000.0
2017-07-13 11:45:00,164.48,164.48,164.36,164.39,5769.0,145.2463,145.2463,145.1403,145.1668,5769.0
2017-07-13 11:50:00,164.4,164.52,164.37,164.4,8050.0,145.1757,145.2816,145.1492,145.1757,8050.0
2017-07-13 11:55:00,164.39,164.43,164.31,164.41,5490.0,145.1668,145.2021,145.0962,145.1845,5490.0
2017-07-13 12:00:00,164.43,164.48,164.34,164.38,10751.0,145.2021,145.2463,145.1227,145.158,10751.0
2017-07-13 12:05:00,164.38,164.38,164.22,164.29,4700.0,145.158,145.158,145.0167,145.0785,4700.0
2017-07-13 12:10:00,164.29,164.42,164.29,164.42,1800.0,145.0785,145.1933,145.0785,145.1933,1800.0
2017-07-13 12:15:00,164.42,164.44,164.36,164.36,3300.0,145.1933,145.211,145.1403,145.1403,3300.0
2017-07-13 12:20:00,164.35,164.51,164.33,164.47,3402.0,145.1315,145.2728,145.1138,145.2375,3402.0
2017-07-13 12:25:00,164.47,164.56,164.4,164.55,3500.0,145.2375,145.3169,145.1757,145.3081,3500.0
2017-07-13 12:30:00,164.57,164.57,164.41,164.45,2528.0,145.3258,145.3258,145.1845,145.2198,2528.0
2017-07-13 12:35:00,164.47,164.53,164.45,164.48,2702.0,145.2375,145.2905,145.2198,145.2463,2702.0
2017-07-13 12:40:00,164.5,164.56,164.42,164.42,2135.0,145.264,145.3169,145.1933,145.1933,2135.0
2017-07-13 12:45:00,164.41,164.61,164.41,164.61,1400.0,145.1845,145.3611,145.1845,145.3611,1400.0
2017-07-13 12:50:00,164.59,164.62,164.51,164.55,1850.0,145.3434,145.3699,145.2728,145.3081,1850.0
2017-07-13 12:55:00,164.58,164.63,164.57,164.62,1400.0,145.3346,145.3788,145.3258,145.3699,1400.0
2017-07-13 13:00:00,164.6,164.63,164.55,164.57,2556.0,145.3523,145.3788,145.3081,145.3258,2556.0
2017-07-13 13:05:00,164.59,164.61,164.48,164.5,2188.0,145.3434,145.3611,145.2463,145.264,2188.0
2017-07-13 13:10:00,164.55,164.6,164.35,164.6,4405.0,145.3081,145.3523,145.1315,145.3523,4405.0
2017-07-13 13:15:00,164.62,164.71,164.57,164.71,3900.0,145.3699,145.4494,145.3258,145.4494,3900.0
2017-07-13 13:20:00,164.71,164.75,164.63,164.73,5528.0,145.4494,145.4847,145.3788,145.4671,5528.0
2017-07-13 13:25:00,164.74,164.9,164.59,164.59,5607.0,145.4759,145.6172,145.3434,145.3434,5607.0
2017-07-13 13:30:00,164.59,164.69,164.55,164.61,4681.0,145.3434,145.4317,145.3081,145.3611,4681.0
2017-07-13 13:35:00,164.57,164.69,164.57,164.64,2895.0,145.3258,145.4317,145.3258,145.3876,2895.0
2017-07-13 13:40:00,164.64,164.84,164.63,164.82,9791.0,145.3876,145.5642,145.3788,145.5465,9791.0
2017-07-13 13:45:00,164.78,164.84,164.7,164.75,17216.0,145.5112,145.5642,145.4406,145.4847,17216.0
2017-07-13 13:50:00,164.73,164.79,164.68,164.78,5318.0,145.4671,145.52,145.4229,145.5112,5318.0
2017-07-13 13:55:00,164.78,164.96,164.77,164.8,5992.0,145.5112,145.6702,145.5024,145.5289,5992.0
2017-07-13 14:00:00,164.75,164.99,164.75,164.92,5814.0,145.4847,145.6967,145.4847,145.6348,5814.0
2017-07-13 14:05:00,164.92,164.95,164.8,164.89,2905.0,145.6348,145.6613,145.5289,145.6084,2905.0
2017-07-13 14:10:00,164.89,164.89,164.73,164.8,3796.0,145.6084,145.6084,145.4671,145.5289,3796.0
2017-07-13 14:15:00,164.81,164.91,164.72,164.84,3923.0,145.5377,145.626,145.4582,145.5642,3923.0
2017-07-13 14:20:00,164.88,164.9,164.74,164.9,3600.0,145.5995,145.6172,145.4759,145.6172,3600.0
2017-07-13 14:25:00,164.84,164.95,164.75,164.75,2581.0,145.5642,145.6613,145.4847,145.4847,2581.0
2017-07-13 14:30:00,164.75,164.95,164.75,164.95,6852.0,145.4847,145.6613,145.4847,145.6613,6852.0
2017-07-13 14:35:00,164.9,164.97,164.83,164.92,3323.0,145.6172,145.679,145.5554,145.6348,3323.0
2017-07-13 14:40:00,164.93,164.93,164.75,164.79,9768.0,145.6437,145.6437,145.4847,145.52,9768.0
2017-07-13 14:45:00,164.76,164.96,164.75,164.95,8700.0,145.4936,145.6702,145.4847,145.6613,8700.0
2017-07-13 14:50:00,164.95,165.03,164.84,165.03,28041.0,145.6613,145.732,145.5642,145.732,28041.0
2017-07-13 14:55:00,165.04,165.1,164.95,165.02,8125.0,145.7408,145.7938,145.6613,145.7232,8125.0
2017-07-13 15:00:00,165.02,165.05,164.95,165.04,13123.0,145.7232,145.7496,145.6613,145.7408,13123.0
2017-07-13 15:05:00,165.04,165.04,164.82,164.92,12982.0,145.7408,145.7408,145.5465,145.6348,12982.0
2017-07-13 15:10:00,164.95,165.01,164.87,164.94,9100.0,145.6613,145.7143,145.5907,145.6525,9100.0
2017-07-13 15:15:00,164.95,164.98,164.89,164.93,14607.0,145.6613,145.6878,145.6084,145.6437,14607.0
2017-07-13 15:20:00,164.93,164.93,164.77,164.91,22567.0,145.6437,145.6437,145.5024,145.626,22567.0
2017-07-13 15:25:00,164.9,164.97,164.8,164.93,12102.0,145.6172,145.679,145.5289,145.6437,12102.0
2017-07-13 15:30:00,164.91,164.99,164.85,164.95,7335.0,145.626,145.6967,145.573,145.6613,7335.0
2017-07-13 15:35:00,164.95,164.98,164.88,164.9,11154.0,145.6613,145.6878,145.5995,145.6172,11154.0
2017-07-13 15:40:00,164.92,165.04,164.9,164.96,9437.0,145.6348,145.7408,145.6172,145.6702,9437.0
2017-07-13 15:45:00,164.98,165.12,164.92,165.02,23723.0,145.6878,145.8115,145.6348,145.7232,23723.0
2017-07-13 15:50:00,165.03,165.04,164.93,165.0,16765.0,145.732,145.7408,145.6437,145.7055,16765.0
2017-07-13 15:55:00,164.99,165.01,164.76,164.85,54069.0,145.6967,145.7143,145.4936,145.573,54069.0
2017-07-14 09:30:00,165.22,165.33,165.07,165.33,7618.0,145.8998,145.9969,145.7673,145.9969,7618.0
2017-07-14 09:35:00,165.26,165.44,164.85,165.2,5128.0,145.9351,146.094,145.573,145.8821,5128.0
2017-07-14 09:40:00,165.27,165.38,165.08,165.36,4839.0,145.9439,146.0411,145.7761,146.0234,4839.0
2017-07-14 09:45:00,165.19,165.36,165.08,165.25,3500.0,145.8733,146.0234,145.7761,145.9263,3500.0
2017-07-14 09:50:00,165.06,165.2,164.67,164.75,8600.0,145.7585,145.8821,145.4141,145.4847,8600.0
2017-07-14 09:55:00,164.73,164.9,164.56,164.66,8391.0,145.4671,145.6172,145.3169,145.4052,8391.0
2017-07-14 10:00:00,164.61,164.67,164.37,164.63,15439.0,145.3611,145.4141,145.1492,145.3788,15439.0
2017-07-14 10:05:00,164.66,164.95,164.66,164.93,6865.0,145.4052,145.6613,145.4052,145.6437,6865.0
2017-07-14 10:10:00,164.9,165.09,164.89,164.97,10154.0,145.6172,145.785,145.6084,145.679,10154.0
2017-07-14 10:15:00,164.91,165.23,164.88,165.04,7235.0,145.626,145.9086,145.5995,145.7408,7235.0
2017-07-14 10:20:00,164.97,165.28,164.97,165.11,4073.0,145.679,145.9527,145.679,145.8026,4073.0
2017-07-14 10:25:00,165.04,165.12,164.91,165.05,8000.0,145.7408,145.8115,145.626,145.7496,8000.0
2017-07-14 10:30:00,165.05,165.25,164.97,165.25,3072.0,145.7496,145.9263,145.679,145.9263,3072.0
2017-07-14 10:35:00,165.29,165.29,165.12,165.18,6192.0,145.9616,145.9616,145.8115,145.8644,6192.0
2017-07-14 10:40:00,165.19,165.27,165.06,165.06,7441.0,145.8733,145.9439,145.7585,145.7585,7441.0
2017-07-14 10:45:00,165.1,165.14,164.85,164.95,9942.0,145.7938,145.8291,145.573,145.6613,9942.0
2017-07-14 10:50:00,164.96,164.98,164.73,164.73,8720.0,145.6702,145.6878,145.4671,145.4671,8720.0
2017-07-14 10:55:00,164.73,164.86,164.71,164.86,7203.0,145.4671,145.5819,145.4494,145.5819,7203.0
2017-07-14 11:00:00,164.8,164.83,164.55,164.58,4974.0,145.5289,145.5554,145.3081,145.3346,4974.0
2017-07-14 11:05:00,164.52,164.65,164.41,164.47,4870.0,145.2816,145.3964,145.1845,145.2375,4870.0
2017-07-14 11:10:00,164.52,164.67,164.21,164.67,25305.0,145.2816,145.4141,145.0079,145.4141,25305.0
2017-07-14 11:15:00,164.72,164.84,164.66,164.7,4221.0,145.4582,145.5642,145.4052,145.4406,4221.0
2017-07-14 11:20:00,164.71,164.83,164.66,164.78,2069.0,145.4494,145.5554,145.4052,145.5112,2069.0
2017-07-14 11:25:00,164.73,164.75,164.51,164.54,11375.0,145.4671,145.4847,145.2728,145.2993,11375.0
2017-07-14 11:30:00,164.57,164.81,164.57,164.78,3693.0,145.3258,145.5377,145.3258,145.5112,3693.0
2017-07-14 11:35:00,164.81,164.81,164.7,164.78,2820.0,145.5377,145.5377,145.4406,145.5112,2820.0
2017-07-14 11:40:00,164.79,164.81,164.71,164.81,7392.0,145.52,145.5377,145.4494,145.5377,7392.0
2017-07-14 11:45:00,164.79,164.92,164.78,164.78,3552.0,145.52,145.6348,145.5112,145.5112,3552.0
2017-07-14 11:50:00,164.74,164.74,164.61,164.61,1100.0,145.4759,145.4759,145.3611,145.3611,1100.0
2017-07-14 11:55:00,164.53,164.69,164.5,164.56,2899.0,145.2905,145.4317,145.264,145.3169,2899.0
2017-07-14 12:00:00,164.64,164.84,164.64,164.84,1300.0,145.3876,145.5642,145.3876,145.5642,1300.0
2017-07-14 12:05:00,164.82,164.82,164.6,164.7,9296.0,145.5465,145.5465,145.3523,145.4406,9296.0
2017-07-14 12:10:00,164.64,164.64,164.64,164.64,100.0,145.3876,145.3876,145.3876,145.3876,100.0
2017-07-14 12:15:00,164.61,164.71,164.61,164.61,900.0,145.3611,145.4494,145.3611,145.3611,900.0
2017-07-14 12:20:00,164.68,164.77,164.63,164.77,3200.0,145.4229,145.5024,145.3788,145.5024,3200.0
2017-07-14 12:25:00,164.78,164.92,164.73,164.85,9374.0,145.5112,145.6348,145.4671,145.573,9374.0
2017-07-14 12:30:00,164.9,164.99,164.85,164.99,1550.0,145.6172,145.6967,145.573,145.6967,1550.0
2017-07-14 12:35:00,164.99,165.03,164.81,164.98,7739.0,145.6967,145.732,145.5377,145.6878,7739.0
2017-07-14 12:40:00,164.96,164.96,164.86,164.87,4340.0,145.6702,145.6702,145.5819,145.5907,4340.0
2017-07-14 12:45:00,164.93,164.98,164.88,164.93,8787.0,145.6437,145.6878,145.5995,145.6437,8787.0
2017-07-14 12:50:00,164.97,165.0,164.71,164.86,2600.0,145.679,145.7055,145.4494,145.5819,2600.0
2017-07-14 12:55:00,164.97,164.97,164.83,164.94,1100.0,145.679,145.679,145.5554,145.6525,1100.0
2017-07-14 13:00:00,164.94,164.94,164.88,164.93,1400.0,145.6525,145.6525,145.5995,145.6437,1400.0
2017-07-14 13:05:00,165.0,165.03,164.89,164.99,2300.0,145.7055,145.732,145.6084,145.6967,2300.0
2017-07-14 13:10:00,165.01,165.03,164.94,165.03,4342.0,145.7143,145.732,145.6525,145.732,4342.0
2017-07-14 13:15:00,164.96,165.05,164.92,164.92,5389.0,145.6702,145.7496,145.6348,145.6348,5389.0
2017-07-14 13:20:00,165.02,165.08,165.02,165.03,1001.0,145.7232,145.7761,145.7232,145.732,1001.0
2017-07-14 13:25:00,165.01,165.05,164.96,164.98,2527.0,145.7143,145.7496,145.6702,145.6878,2527.0
2017-07-14 13:30:00,165.02,165.03,164.87,164.9,2864.0,145.7232,145.732,145.5907,145.6172,2864.0
2017-07-14 13:35:00,164.9,164.9,164.77,164.86,1711.0,145.6172,145.6172,145.5024,145.5819,1711.0
2017-07-14 13:40:00,164.91,165.02,164.88,165.02,900.0,145.626,145.7232,145.5995,145.7232,900.0
2017-07-14 13:45:00,164.97,165.05,164.85,164.96,3411.0,145.679,145.7496,145.573,145.6702,3411.0
2017-07-14 13:50:00,164.92,164.93,164.79,164.92,3314.0,145.6348,145.6437,145.52,145.6348,3314.0
2017-07-14 13:55:00,164.92,165.0,164.87,165.0,3150.0,145.6348,145.7055,145.5907,145.7055,3150.0
2017-07-14 14:00:00,165.05,165.05,164.97,165.0,18382.0,145.7496,145.7496,145.679,145.7055,18382.0
2017-07-14 14:05:00,164.99,165.32,164.95,165.32,11082.0,145.6967,145.9881,145.6613,145.9881,11082.0
2017-07-14 14:10:00,165.32,165.33,165.18,165.18,1901.0,145.9881,145.9969,145.8644,145.8644,1901.0
2017-07-14 14:15:00,165.27,165.28,165.12,165.28,2501.0,145.9439,145.9527,145.8115,145.9527,2501.0
2017-07-14 14:20:00,165.24,165.26,165.18,165.26,900.0,145.9174,145.9351,145.8644,145.9351,900.0
2017-07-14 14:25:00,165.21,165.31,165.21,165.3,1500.0,145.8909,145.9792,145.8909,145.9704,1500.0
2017-07-14 14:30:00,165.26,165.45,165.26,165.43,7397.0,145.9351,146.1029,145.9351,146.0852,7397.0
2017-07-14 14:35:00,165.45,165.45,165.35,165.38,1600.0,146.1029,146.1029,146.0146,146.0411,1600.0
2017-07-14 14:40:00,165.38,165.46,165.35,165.38,9167.0,146.0411,146.1117,146.0146,146.0411,9167.0
2017-07-14 14:45:00,165.34,165.34,165.23,165.23,2300.0,146.0057,146.0057,145.9086,145.9086,2300.0
2017-07-14 14:50:00,165.15,165.15,165.04,165.11,1600.0,145.838,145.838,145.7408,145.8026,1600.0
2017-07-14 14:55:00,165.1,165.18,165.06,165.07,5239.0,145.7938,145.8644,145.7585,145.7673,5239.0
2017-07-14 15:00:00,165.19,165.37,165.16,165.28,6100.0,145.8733,146.0322,145.8468,145.9527,6100.0
2017-07-14 15:05:00,165.24,165.27,165.1,165.27,1800.0,145.9174,145.9439,145.7938,145.9439,1800.0
2017-07-14 15:10:00,165.29,165.29,165.13,165.19,3744.0,145.9616,145.9616,145.8203,145.8733,3744.0
2017-07-14 15:15:00,165.19,165.33,165.19,165.29,6003.0,145.8733,145.9969,145.8733,145.9616,6003.0
2017-07-14 15:20:00,165.27,165.36,165.27,165.27,5153.0,145.9439,146.0234,145.9439,145.9439,5153.0
2017-07-14 15:25:00,165.28,165.33,165.23,165.23,5200.0,145.9527,145.9969,145.9086,145.9086,5200.0
2017-07-14 15:30:00,165.28,165.29,165.18,165.2,3809.0,145.9527,145.9616,145.8644,145.8821,3809.0
2017-07-14 15:35:00,165.25,165.43,165.25,165.4,7300.0,145.9263,146.0852,145.9263,146.0587,7300.0
2017-07-14 15:40:00,165.41,165.44,165.32,165.37,4545.0,146.0675,146.094,145.9881,146.0322,4545.0
2017-07-14 15:45:00,165.37,165.4,165.3,165.33,10598.0,146.0322,146.0587,145.9704,145.9969,10598.0
2017-07-14 15:50:00,165.28,165.28,165.04,165.04,23105.0,145.9527,145.9527,145.7408,145.7408,23105.0
2017-07-14 15:55:00,165.07,165.17,164.92,165.04,32864.0,145.7673,145.8556,145.6348,145.7408,32864.0
2017-07-17 09:30:00,164.96,165.42,164.88,164.99,5790.0,145.6702,146.0764,145.5995,145.6967,5790.0
2017-07-17 09:35:00,164.86,165.2,164.67,165.19,18696.0,145.5819,145.8821,145.4141,145.8733,18696.0
2017-07-17 09:40:00,165.33,165.45,165.26,165.39,6049.0,145.9969,146.1029,145.9351,146.0499,6049.0
2017-07-17 09:45:00,165.43,166.13,165.43,165.95,21184.0,146.0852,146.7034,146.0852,146.5444,21184.0
2017-07-17 09:50:00,166.04,166.26,165.93,166.26,10130.0,146.6239,146.8182,146.5267,146.8182,10130.0
2017-07-17 09:55:00,166.29,166.59,166.23,166.29,16704.0,146.8446,147.1096,146.7917,146.8446,16704.0
2017-07-17 10:00:00,166.28,166.4,165.94,165.94,21200.0,146.8358,146.9418,146.5356,146.5356,21200.0
2017-07-17 10:05:00,166.04,166.04,165.53,165.53,1100.0,146.6239,146.6239,146.1735,146.1735,1100.0
2017-07-17 10:10:00,165.66,165.67,165.25,165.34,4026.0,146.2883,146.2971,145.9263,146.0057,4026.0
2017-07-17 10:15:00,165.45,165.62,165.39,165.59,4350.0,146.1029,146.253,146.0499,146.2265,4350.0
2017-07-17 10:20:00,165.71,165.83,165.6,165.78,2820.0,146.3325,146.4384,146.2353,146.3943,2820.0
2017-07-17 10:25:00,165.73,165.84,165.58,165.58,2875.0,146.3501,146.4473,146.2177,146.2177,2875.0
2017-07-17 10:30:00,165.66,165.72,165.42,165.62,13959.0,146.2883,146.3413,146.0764,146.253,13959.0
2017-07-17 10:35:00,165.6,165.71,165.56,165.7,8946.0,146.2353,146.3325,146.2,146.3236,8946.0
2017-07-17 10:40:00,165.64,166.18,165.64,166.1,10844.0,146.2707,146.7475,146.2707,146.6769,10844.0
2017-07-17 10:45:00,166.12,166.12,165.9,166.03,3415.0,146.6945,146.6945,146.5002,146.615,3415.0
2017-07-17 10:50:00,166.03,166.13,165.95,166.03,2400.0,146.615,146.7034,146.5444,146.615,2400.0
2017-07-17 10:55:00,166.02,166.18,165.94,166.1,12900.0,146.6062,146.7475,146.5356,146.6769,12900.0
2017-07-17 11:00:00,166.12,166.15,166.02,166.1,5055.0,146.6945,146.721,146.6062,146.6769,5055.0
2017-07-17 11:05:00,166.0,166.03,165.85,166.02,5147.0,146.5886,146.615,146.4561,146.6062,5147.0
2017-07-17 11:10:00,166.02,166.06,165.77,165.83,3110.0,146.6062,146.6415,146.3854,146.4384,3110.0
2017-07-17 11:15:00,165.8,166.0,165.78,166.0,16720.0,146.4119,146.5886,146.3943,146.5886,16720.0
2017-07-17 11:20:00,165.95,166.12,165.95,166.0,3519.0,146.5444,146.6945,146.5444,146.5886,3519.0
2017-07-17 11:25:00,165.97,165.97,165.82,165.88,3417.0,146.5621,146.5621,146.4296,146.4826,3417.0
2017-07-17 11:30:00,165.88,165.9,165.85,165.85,2974.0,146.4826,146.5002,146.4561,146.4561,2974.0
2017-07-17 11:35:00,165.85,165.86,165.69,165.78,7072.0,146.4561,146.4649,146.3148,146.3943,7072.0
2017-07-17 11:40:00,165.73,165.83,165.54,165.65,15400.0,146.3501,146.4384,146.1823,146.2795,15400.0
2017-07-17 11:45:00,165.65,165.81,165.6,165.68,4858.0,146.2795,146.4208,146.2353,146.306,4858.0
2017-07-17 11:50:00,165.75,165.76,165.67,165.67,600.0,146.3678,146.3766,146.2971,146.2971,600.0
2017-07-17 11:55:00,165.68,165.92,165.68,165.92,4169.0,146.306,146.5179,146.306,146.5179,4169.0
2017-07-17 12:00:00,165.92,166.05,165.88,166.01,8481.0,146.5179,146.6327,146.4826,146.5974,8481.0
2017-07-17 12:05:00,165.98,166.0,165.91,165.95,4100.0,146.5709,146.5886,146.5091,146.5444,4100.0
2017-07-17 12:10:00,165.97,166.08,165.92,165.97,9400.0,146.5621,146.6592,146.5179,146.5621,9400.0
2017-07-17 12:15:00,165.92,166.06,165.91,166.06,2675.0,146.5179,146.6415,146.5091,146.6415,2675.0
2017-07-17 12:20:00,165.98,166.15,165.98,166.15,1693.0,146.5709,146.721,146.5709,146.721,1693.0
2017-07-17 12:25:00,166.14,166.19,166.04,166.16,4352.0,146.7122,146.7563,146.6239,146.7298,4352.0
2017-07-17 12:30:00,166.14,166.17,166.0,166.11,3943.0,146.7122,146.7387,146.5886,146.6857,3943.0
2017-07-17 12:35:00,166.14,166.14,166.01,166.09,2848.0,146.7122,146.7122,146.5974,146.668,2848.0
2017-07-17 12:40:00,166.11,166.12,166.01,166.11,700.0,146.6857,146.6945,146.5974,146.6857,700.0
2017-07-17 12:45:00,166.12,166.15,166.07,166.1,1911.0,146.6945,146.721,146.6504,146.6769,1911.0
2017-07-17 12:50:00,166.13,166.17,166.05,166.17,1900.0,146.7034,146.7387,146.6327,146.7387,1900.0
2017-07-17 12:55:00,166.17,166.22,166.17,166.21,1600.0,146.7387,146.7828,146.7387,146.774,1600.0
2017-07-17 13:00:00,166.23,166.28,166.19,166.19,3552.0,146.7917,146.8358,146.7563,146.7563,3552.0
2017-07-17 13:05:00,166.2,166.42,166.2,166.31,3762.0,146.7652,146.9594,146.7652,146.8623,3762.0
2017-07-17 13:10:00,166.35,166.43,166.28,166.43,7300.0,146.8976,146.9683,146.8358,146.9683,7300.0
2017-07-17 13:15:00,166.44,166.47,166.34,166.34,3473.0,146.9771,147.0036,146.8888,146.8888,3473.0
2017-07-17 13:20:00,166.37,166.41,166.26,166.26,1235.0,146.9153,146.9506,146.8182,146.8182,1235.0
2017-07-17 13:25:00,166.25,166.38,166.25,166.28,2250.0,146.8093,146.9241,146.8093,146.8358,2250.0
2017-07-17 13:30:00,166.29,166.38,166.25,166.38,4397.0,146.8446,146.9241,146.8093,146.9241,4397.0
2017-07-17 13:35:00,166.36,166.48,166.35,166.47,4479.0,146.9065,147.0124,146.8976,147.0036,4479.0
2017-07-17 13:40:00,166.48,166.48,166.35,166.39,2400.0,147.0124,147.0124,146.8976,146.9329,2400.0
2017-07-17 13:45:00,166.39,166.47,166.36,166.42,8009.0,146.9329,147.0036,146.9065,146.9594,8009.0
2017-07-17 13:50:00,166.43,166.58,166.35,166.52,9630.0,146.9683,147.1007,146.8976,147.0477,9630.0
2017-07-17 13:55:00,166.54,166.65,166.49,166.56,3688.0,147.0654,147.1625,147.0213,147.0831,3688.0
2017-07-17 14:00:00,166.62,166.75,166.61,166.74,4341.0,147.1361,147.2509,147.1272,147.242,4341.0
2017-07-17 14:05:00,166.67,166.74,166.58,166.59,4506.0,147.1802,147.242,147.1007,147.1096,4506.0
2017-07-17 14:10:00,166.56,166.74,166.51,166.74,5781.0,147.0831,147.242,147.0389,147.242,5781.0
2017-07-17 14:15:00,166.69,166.77,166.62,166.72,4120.0,147.1979,147.2685,147.1361,147.2244,4120.0
2017-07-17 14:20:00,166.65,166.78,166.65,166.74,3700.0,147.1625,147.2773,147.1625,147.242,3700.0
2017-07-17 14:25:00,166.68,166.84,166.66,166.82,4340.0,147.189,147.3303,147.1714,147.3127,4340.0
2017-07-17 14:30:00,166.82,166.82,166.61,166.66,4010.0,147.3127,147.3127,147.1272,147.1714,4010.0
2017-07-17 14:35:00,166.67,166.78,166.5,166.69,7236.0,147.1802,147.2773,147.0301,147.1979,7236.0
2017-07-17 14:40:00,166.64,166.7,166.49,166.49,2500.0,147.1537,147.2067,147.0213,147.0213,2500.0
2017-07-17 14:45:00,166.5,166.62,166.49,166.54,3369.0,147.0301,147.1361,147.0213,147.0654,3369.0
2017-07-17 14:50:00,166.49,166.53,166.43,166.46,2978.0,147.0213,147.0566,146.9683,146.9948,2978.0
2017-07-17 14:55:00,166.5,166.6,166.31,166.6,15035.0,147.0301,147.1184,146.8623,147.1184,15035.0
2017-07-17 15:00:00,166.61,166.65,166.42,166.45,3742.0,147.1272,147.1625,146.9594,146.9859,3742.0
2017-07-17 15:05:00,166.42,166.42,166.22,166.28,3819.0,146.9594,146.9594,146.7828,146.8358,3819.0
2017-07-17 15:10:00,166.29,166.29,166.17,166.23,4183.0,146.8446,146.8446,146.7387,146.7917,4183.0
2017-07-17 15:15:00,166.22,166.52,166.21,166.44,16070.0,146.7828,147.0477,146.774,146.9771,16070.0
2017-07-17 15:20:00,166.41,166.47,166.27,166.35,8040.0,146.9506,147.0036,146.827,146.8976,8040.0
2017-07-17 15:25:00,166.28,166.28,166.21,166.22,1400.0,146.8358,146.8358,146.774,146.7828,1400.0
2017-07-17 15:30:00,166.24,166.32,166.17,166.32,8687.0,146.8005,146.8711,146.7387,146.8711,8687.0
2017-07-17 15:35:00,166.28,166.41,166.28,166.36,6372.0,146.8358,146.9506,146.8358,146.9065,6372.0
2017-07-17 15:40:00,166.32,166.36,166.27,166.33,8591.0,146.8711,146.9065,146.827,146.88,8591.0
2017-07-17 15:45:00,166.33,166.34,166.01,166.1,16333.0,146.88,146.8888,146.5974,146.6769,16333.0
2017-07-17 15:50:00,166.06,166.17,166.02,166.02,12793.0,146.6415,146.7387,146.6062,146.6062,12793.0
2017-07-17 15:55:00,166.02,166.2,165.96,165.97,63027.0,146.6062,146.7652,146.5532,146.5621,63027.0
2017-07-18 09:30:00,165.68,165.7,164.91,165.13,12650.0,146.306,146.3236,145.626,145.8203,12650.0
2017-07-18 09:35:00,165.38,165.85,165.32,165.85,2300.0,146.0411,146.4561,145.9881,146.4561,2300.0
2017-07-18 09:40:00,165.91,166.05,165.76,165.98,9700.0,146.5091,146.6327,146.3766,146.5709,9700.0
2017-07-18 09:45:00,165.99,165.99,165.65,165.97,8164.0,146.5797,146.5797,146.2795,146.5621,8164.0
2017-07-18 09:50:00,165.92,165.97,165.59,165.77,11889.0,146.5179,146.5621,146.2265,146.3854,11889.0
2017-07-18 09:55:00,165.72,165.72,165.51,165.51,2028.0,146.3413,146.3413,146.1559,146.1559,2028.0
2017-07-18 10:00:00,165.47,165.62,165.46,165.62,4158.0,146.1205,146.253,146.1117,146.253,4158.0
2017-07-18 10:05:00,165.6,165.62,165.51,165.56,2600.0,146.2353,146.253,146.1559,146.2,2600.0
2017-07-18 10:10:00,165.59,165.75,165.54,165.59,4000.0,146.2265,146.3678,146.1823,146.2265,4000.0
2017-07-18 10:15:00,165.64,165.64,165.5,165.5,1500.0,146.2707,146.2707,146.147,146.147,1500.0
2017-07-18 10:20:00,165.51,165.72,165.38,165.41,4800.0,146.1559,146.3413,146.0411,146.0675,4800.0
2017-07-18 10:25:00,165.37,165.52,165.27,165.43,3300.0,146.0322,146.1647,145.9439,146.0852,3300.0
2017-07-18 10:30:00,165.37,165.37,165.07,165.09,15824.0,146.0322,146.0322,145.7673,145.785,15824.0
2017-07-18 10:35:00,165.15,165.21,164.84,164.89,5100.0,145.838,145.8909,145.5642,145.6084,5100.0
2017-07-18 10:40:00,164.78,164.83,164.39,164.47,3900.0,145.5112,145.5554,145.1668,145.2375,3900.0
2017-07-18 10:45:00,164.51,164.68,164.43,164.68,4349.0,145.2728,145.4229,145.2021,145.4229,4349.0
2017-07-18 10:50:00,164.65,165.05,164.62,165.0,13296.0,145.3964,145.7496,145.3699,145.7055,13296.0
2017-07-18 10:55:00,165.03,165.13,164.97,165.1,4804.0,145.732,145.8203,145.679,145.7938,4804.0
2017-07-18 11:00:00,165.29,165.29,165.16,165.25,2478.0,145.9616,145.9616,145.8468,145.9263,2478.0
2017-07-18 11:05:00,165.2,165.2,165.08,165.1,2600.0,145.8821,145.8821,145.7761,145.7938,2600.0
2017-07-18 11:10:00,165.04,165.12,165.01,165.03,1671.0,145.7408,145.8115,145.7143,145.732,1671.0
2017-07-18 11:15:00,164.97,164.98,164.81,164.84,3457.0,145.679,145.6878,145.5377,145.5642,3457.0
2017-07-18 11:20:00,164.88,165.13,164.88,165.13,5150.0,145.5995,145.8203,145.5995,145.8203,5150.0
2017-07-18 11:25:00,165.14,165.17,165.07,165.16,6601.0,145.8291,145.8556,145.7673,145.8468,6601.0
2017-07-18 11:30:00,165.14,165.31,165.05,165.21,13443.0,145.8291,145.9792,145.7496,145.8909,13443.0
2017-07-18 11:35:00,165.28,165.28,165.15,165.15,2800.0,145.9527,145.9527,145.838,145.838,2800.0
2017-07-18 11:40:00,165.08,165.14,165.06,165.11,2100.0,145.7761,145.8291,145.7585,145.8026,2100.0
2017-07-18 11:45:00,165.1,165.1,164.91,165.01,1300.0,145.7938,145.7938,145.626,145.7143,1300.0
2017-07-18 11:50:00,165.03,165.18,165.0,165.0,2250.0,145.732,145.8644,145.7055,145.7055,2250.0
2017-07-18 11:55:00,165.0,165.08,164.91,165.01,2600.0,145.7055,145.7761,145.626,145.7143,2600.0
2017-07-18 12:00:00,164.97,165.17,164.96,165.14,1528.0,145.679,145.8556,145.6702,145.8291,1528.0
2017-07-18 12:05:00,165.1,165.1,164.98,165.1,1700.0,145.7938,145.7938,145.6878,145.7938,1700.0
2017-07-18 12:10:00,165.13,165.13,164.84,164.93,1850.0,145.8203,145.8203,145.5642,145.6437,1850.0
2017-07-18 12:15:00,164.97,165.09,164.9,164.9,2400.0,145.679,145.785,145.6172,145.6172,2400.0
2017-07-18 12:20:00,164.86,164.95,164.83,164.87,10777.0,145.5819,145.6613,145.5554,145.5907,10777.0
2017-07-18 12:25:00,164.89,165.0,164.87,164.92,6390.0,145.6084,145.7055,145.5907,145.6348,6390.0
2017-07-18 12:30:00,164.91,165.02,164.91,164.96,1800.0,145.626,145.7232,145.626,145.6702,1800.0
2017-07-18 12:35:00,164.92,164.95,164.89,164.92,1600.0,145.6348,145.6613,145.6084,145.6348,1600.0
2017-07-18 12:40:00,164.94,164.99,164.88,164.88,2200.0,145.6525,145.6967,145.5995,145.5995,2200.0
2017-07-18 12:45:00,164.92,164.97,164.89,164.95,2619.0,145.6348,145.679,145.6084,145.6613,2619.0
2017-07-18 12:50:00,164.95,164.98,164.84,164.84,2050.0,145.6613,145.6878,145.5642,145.5642,2050.0
2017-07-18 12:55:00,164.83,164.83,164.66,164.77,4080.0,145.5554,145.5554,145.4052,145.5024,4080.0
2017-07-18 13:00:00,164.79,164.8,164.7,164.7,990.0,145.52,145.5289,145.4406,145.4406,990.0
2017-07-18 13:05:00,164.68,164.74,164.66,164.68,1205.0,145.4229,145.4759,145.4052,145.4229,1205.0
2017-07-18 13:10:00,164.67,164.75,164.64,164.71,2005.0,145.4141,145.4847,145.3876,145.4494,2005.0
2017-07-18 13:15:00,164.76,164.81,164.74,164.8,1500.0,145.4936,145.5377,145.4759,145.5289,1500.0
2017-07-18 13:20:00,164.83,164.94,164.78,164.78,4742.0,145.5554,145.6525,145.5112,145.5112,4742.0
2017-07-18 13:25:00,164.78,164.79,164.67,164.72,3158.0,145.5112,145.52,145.4141,145.4582,3158.0
2017-07-18 13:30:00,164.73,164.87,164.73,164.87,1087.0,145.4671,145.5907,145.4671,145.5907,1087.0
2017-07-18 13:35:00,164.87,164.92,164.76,164.88,2600.0,145.5907,145.6348,145.4936,145.5995,2600.0
2017-07-18 13:40:00,164.83,164.95,164.83,164.87,400.0,145.5554,145.6613,145.5554,145.5907,400.0
2017-07-18 13:45:00,164.92,164.96,164.85,164.86,1400.0,145.6348,145.6702,145.573,145.5819,1400.0
2017-07-18 13:50:00,164.9,164.96,164.84,164.88,1210.0,145.6172,145.6702,145.5642,145.5995,1210.0
2017-07-18 13:55:00,164.94,164.98,164.91,164.98,1400.0,145.6525,145.6878,145.626,145.6878,1400.0
2017-07-18 14:00:00,164.97,165.02,164.93,164.96,2141.0,145.679,145.7232,145.6437,145.6702,2141.0
2017-07-18 14:05:00,164.95,165.0,164.9,165.0,2533.0,145.6613,145.7055,145.6172,145.7055,2533.0
2017-07-18 14:10:00,165.0,165.04,164.93,165.01,2600.0,145.7055,145.7408,145.6437,145.7143,2600.0
2017-07-18 14:15:00,165.07,165.07,165.01,165.04,2346.0,145.7673,145.7673,145.7143,145.7408,2346.0
2017-07-18 14:20:00,165.06,165.07,164.97,165.0,4379.0,145.7585,145.7673,145.679,145.7055,4379.0
2017-07-18 14:25:00,164.98,165.02,164.94,165.02,8525.0,145.6878,145.7232,145.6525,145.7232,8525.0
2017-07-18 14:30:00,165.02,165.06,164.96,165.05,4521.0,145.7232,145.7585,145.6702,145.7496,4521.0
2017-07-18 14:35:00,165.08,165.09,165.05,165.08,1300.0,145.7761,145.785,145.7496,145.7761,1300.0
2017-07-18 14:40:00,165.06,165.11,165.02,165.02,2877.0,145.7585,145.8026,145.7232,145.7232,2877.0
2017-07-18 14:45:00,165.01,165.06,164.97,165.0,4135.0,145.7143,145.7585,145.679,145.7055,4135.0
2017-07-18 14:50:00,165.02,165.04,164.9,164.96,6216.0,145.7232,145.7408,145.6172,145.6702,6216.0
2017-07-18 14:55:00,165.0,165.04,164.97,165.0,5423.0,145.7055,145.7408,145.679,145.7055,5423.0
2017-07-18 15:00:00,164.98,164.98,164.91,164.94,1155.0,145.6878,145.6878,145.626,145.6525,1155.0
2017-07-18 15:05:00,164.97,165.01,164.91,164.91,4166.0,145.679,145.7143,145.626,145.626,4166.0
2017-07-18 15:10:00,164.92,164.95,164.81,164.95,4815.0,145.6348,145.6613,145.5377,145.6613,4815.0
2017-07-18 15:15:00,164.95,165.04,164.93,165.03,3857.0,145.6613,145.7408,145.6437,145.732,3857.0
2017-07-18 15:20:00,165.05,165.09,165.01,165.09,3200.0,145.7496,145.785,145.7143,145.785,3200.0
2017-07-18 15:25:00,165.08,165.12,165.04,165.09,6734.0,145.7761,145.8115,145.7408,145.785,6734.0
2017-07-18 15:30:00,165.07,165.14,165.04,165.12,3355.0,145.7673,145.8291,145.7408,145.8115,3355.0
2017-07-18 15:35:00,165.15,165.22,165.14,165.18,4957.0,145.838,145.8998,145.8291,145.8644,4957.0
2017-07-18 15:40:00,165.14,165.31,165.14,165.28,10739.0,145.8291,145.9792,145.8291,145.9527,10739.0
2017-07-18 15:45:00,165.31,165.33,165.17,165.19,18226.0,145.9792,145.9969,145.8556,145.8733,18226.0
2017-07-18 15:50:00,165.2,165.2,165.07,165.11,11434.0,145.8821,145.8821,145.7673,145.8026,11434.0
2017-07-18 15:55:00,165.11,165.34,165.11,165.26,22527.0,145.8026,146.0057,145.8026,145.9351,22527.0
2017-07-19 09:30:00,166.06,166.06,165.87,165.88,10055.0,146.6415,146.6415,146.4738,146.4826,10055.0
2017-07-19 09:35:00,165.92,166.02,165.44,165.44,5817.0,146.5179,146.6062,146.094,146.094,5817.0
2017-07-19 09:40:00,165.46,165.46,165.08,165.08,7100.0,146.1117,146.1117,145.7761,145.7761,7100.0
2017-07-19 09:45:00,165.26,165.26,164.84,164.91,11415.0,145.9351,145.9351,145.5642,145.626,11415.0
2017-07-19 09:50:00,164.89,165.04,164.46,164.9,28650.0,145.6084,145.7408,145.2286,145.6172,28650.0
2017-07-19 09:55:00,164.93,165.13,164.93,164.97,8804.0,145.6437,145.8203,145.6437,145.679,8804.0
2017-07-19 10:00:00,165.03,165.22,164.79,164.97,12137.0,145.732,145.8998,145.52,145.679,12137.0
2017-07-19 10:05:00,164.99,165.04,164.66,164.79,9207.0,145.6967,145.7408,145.4052,145.52,9207.0
2017-07-19 10:10:00,164.79,164.84,164.61,164.81,2431.0,145.52,145.5642,145.3611,145.5377,2431.0
2017-07-19 10:15:00,164.95,164.95,164.61,164.64,3412.0,145.6613,145.6613,145.3611,145.3876,3412.0
2017-07-19 10:20:00,164.73,164.75,164.6,164.62,2420.0,145.4671,145.4847,145.3523,145.3699,2420.0
2017-07-19 10:25:00,164.68,164.87,164.67,164.71,9260.0,145.4229,145.5907,145.4141,145.4494,9260.0
2017-07-19 10:30:00,164.77,165.11,164.71,165.1,5716.0,145.5024,145.8026,145.4494,145.7938,5716.0
2017-07-19 10:35:00,165.18,165.18,165.02,165.02,4782.0,145.8644,145.8644,145.7232,145.7232,4782.0
2017-07-19 10:40:00,165.0,165.05,164.99,165.05,1297.0,145.7055,145.7496,145.6967,145.7496,1297.0
2017-07-19 10:45:00,165.16,165.3,165.11,165.3,1740.0,145.8468,145.9704,145.8026,145.9704,1740.0
2017-07-19 10:50:00,165.27,165.46,165.27,165.39,2077.0,145.9439,146.1117,145.9439,146.0499,2077.0
2017-07-19 10:55:00,165.36,165.51,165.34,165.5,2590.0,146.0234,146.1559,146.0057,146.147,2590.0
2017-07-19 11:00:00,165.56,165.56,165.47,165.49,1000.0,146.2,146.2,146.1205,146.1382,1000.0
2017-07-19 11:05:00,165.56,165.63,165.44,165.45,2812.0,146.2,146.2618,146.094,146.1029,2812.0
2017-07-19 11:10:00,165.52,165.54,165.47,165.48,3002.0,146.1647,146.1823,146.1205,146.1294,3002.0
2017-07-19 11:15:00,165.46,165.62,165.46,165.59,1300.0,146.1117,146.253,146.1117,146.2265,1300.0
2017-07-19 11:20:00,165.56,165.62,165.4,165.47,3553.0,146.2,146.253,146.0587,146.1205,3553.0
2017-07-19 11:25:00,165.46,165.48,165.28,165.47,4151.0,146.1117,146.1294,145.9527,146.1205,4151.0
2017-07-19 11:30:00,165.51,165.58,165.41,165.41,3300.0,146.1559,146.2177,146.0675,146.0675,3300.0
2017-07-19 11:35:00,165.45,165.62,165.44,165.62,1717.0,146.1029,146.253,146.094,146.253,1717.0
2017-07-19 11:40:00,165.61,165.74,165.53,165.69,4346.0,146.2442,146.359,146.1735,146.3148,4346.0
2017-07-19 11:45:00,165.68,165.71,165.59,165.62,5589.0,146.306,146.3325,146.2265,146.253,5589.0
2017-07-19 11:50:00,165.63,165.72,165.57,165.72,3503.0,146.2618,146.3413,146.2088,146.3413,3503.0
2017-07-19 11:55:00,165.73,165.73,165.6,165.6,1200.0,146.3501,146.3501,146.2353,146.2353,1200.0
2017-07-19 12:00:00,165.59,165.75,165.55,165.74,5272.0,146.2265,146.3678,146.1912,146.359,5272.0
2017-07-19 12:05:00,165.76,165.83,165.75,165.77,2215.0,146.3766,146.4384,146.3678,146.3854,2215.0
2017-07-19 12:10:00,165.74,165.82,165.66,165.82,1400.0,146.359,146.4296,146.2883,146.4296,1400.0
2017-07-19 12:15:00,165.91,165.99,165.86,165.99,2890.0,146.5091,146.5797,146.4649,146.5797,2890.0
2017-07-19 12:20:00,165.99,166.0,165.94,165.96,2010.0,146.5797,146.5886,146.5356,146.5532,2010.0
2017-07-19 12:25:00,166.0,166.07,165.9,165.9,3105.0,146.5886,146.6504,146.5002,146.5002,3105.0
2017-07-19 12:30:00,165.93,165.94,165.89,165.92,2255.0,146.5267,146.5356,146.4914,146.5179,2255.0
2017-07-19 12:35:00,165.9,165.97,165.86,165.97,1500.0,146.5002,146.5621,146.4649,146.5621,1500.0
2017-07-19 12:40:00,166.0,166.0,165.94,165.99,1150.0,146.5886,146.5886,146.5356,146.5797,1150.0
2017-07-19 12:45:00,165.99,166.02,165.95,165.99,1400.0,146.5797,146.6062,146.5444,146.5797,1400.0
2017-07-19 12:50:00,165.97,166.11,165.89,166.09,2479.0,146.5621,146.6857,146.4914,146.668,2479.0
2017-07-19 12:55:00,166.09,166.1,165.98,166.02,1700.0,146.668,146.6769,146.5709,146.6062,1700.0
2017-07-19 13:00:00,166.1,166.12,166.07,166.1,2050.0,146.6769,146.6945,146.6504,146.6769,2050.0
2017-07-19 13:05:00,166.15,166.21,166.03,166.05,1475.0,146.721,146.774,146.615,146.6327,1475.0
2017-07-19 13:10:00,166.03,166.18,166.02,166.13,1700.0,146.615,146.7475,146.6062,146.7034,1700.0
2017-07-19 13:15:00,166.17,166.19,166.09,166.17,2622.0,146.7387,146.7563,146.668,146.7387,2622.0
2017-07-19 13:20:00,166.13,166.27,166.12,166.21,2732.0,146.7034,146.827,146.6945,146.774,2732.0
2017-07-19 13:25:00,166.22,166.33,166.19,166.22,4004.0,146.7828,146.88,146.7563,146.7828,4004.0
2017-07-19 13:30:00,166.28,166.29,166.1,166.22,5604.0,146.8358,146.8446,146.6769,146.7828,5604.0
2017-07-19 13:35:00,166.22,166.22,166.06,166.15,1300.0,146.7828,146.7828,146.6415,146.721,1300.0
2017-07-19 13:40:00,166.11,166.22,166.1,166.16,2443.0,146.6857,146.7828,146.6769,146.7298,2443.0
2017-07-19 13:45:00,166.18,166.36,166.18,166.31,4201.0,146.7475,146.9065,146.7475,146.8623,4201.0
2017-07-19 13:50:00,166.3,166.3,166.23,166.26,1100.0,146.8535,146.8535,146.7917,146.8182,1100.0
2017-07-19 13:55:00,166.24,166.38,166.21,166.21,3927.0,146.8005,146.9241,146.774,146.774,3927.0
2017-07-19 14:00:00,166.22,166.27,166.19,166.27,5181.0,146.7828,146.827,146.7563,146.827,5181.0
2017-07-19 14:05:00,166.31,166.38,166.31,166.31,2500.0,146.8623,146.9241,146.8623,146.8623,2500.0
2017-07-19 14:10:00,166.32,166.34,166.31,166.34,2961.0,146.8711,146.8888,146.8623,146.8888,2961.0
2017-07-19 14:15:00,166.35,166.36,166.29,166.31,3290.0,146.8976,146.9065,146.8446,146.8623,3290.0
2017-07-19 14:20:00,166.29,166.29,166.15,166.19,4650.0,146.8446,146.8446,146.721,146.7563,4650.0
2017-07-19 14:25:00,166.2,166.24,166.1,166.2,6412.0,146.7652,146.8005,146.6769,146.7652,6412.0
2017-07-19 14:30:00,166.23,166.4,166.23,166.4,2600.0,146.7917,146.9418,146.7917,146.9418,2600.0
2017-07-19 14:35:00,166.44,166.48,166.43,166.48,3759.0,146.9771,147.0124,146.9683,147.0124,3759.0
2017-07-19 14:40:00,166.54,166.63,166.54,166.59,1800.0,147.0654,147.1449,147.0654,147.1096,1800.0
2017-07-19 14:45:00,166.58,166.63,166.57,166.6,1708.0,147.1007,147.1449,147.0919,147.1184,1708.0
2017-07-19 14:50:00,166.64,166.7,166.57,166.57,1800.0,147.1537,147.2067,147.0919,147.0919,1800.0
2017-07-19 14:55:00,166.57,166.69,166.52,166.58,3217.0,147.0919,147.1979,147.0477,147.1007,3217.0
2017-07-19 15:00:00,166.57,166.63,166.57,166.62,1323.0,147.0919,147.1449,147.0919,147.1361,1323.0
2017-07-19 15:05:00,166.67,166.7,166.63,166.66,3800.0,147.1802,147.2067,147.1449,147.1714,3800.0
2017-07-19 15:10:00,166.67,166.67,166.57,166.57,1100.0,147.1802,147.1802,147.0919,147.0919,1100.0
2017-07-19 15:15:00,166.57,166.68,166.57,166.66,4799.0,147.0919,147.189,147.0919,147.1714,4799.0
2017-07-19 15:20:00,166.68,166.73,166.67,166.73,3463.0,147.189,147.2332,147.1802,147.2332,3463.0
2017-07-19 15:25:00,166.74,166.85,166.73,166.82,4035.0,147.242,147.3392,147.2332,147.3127,4035.0
2017-07-19 15:30:00,166.83,166.85,166.73,166.74,6426.0,147.3215,147.3392,147.2332,147.242,6426.0
2017-07-19 15:35:00,166.73,166.75,166.63,166.67,5000.0,147.2332,147.2509,147.1449,147.1802,5000.0
2017-07-19 15:40:00,166.69,166.69,166.57,166.62,7713.0,147.1979,147.1979,147.0919,147.1361,7713.0
2017-07-19 15:45:00,166.61,166.71,166.6,166.66,9933.0,147.1272,147.2155,147.1184,147.1714,9933.0
2017-07-19 15:50:00,166.66,166.66,166.47,166.55,16567.0,147.1714,147.1714,147.0036,147.0742,16567.0
2017-07-19 15:55:00,166.55,166.78,166.55,166.75,21658.0,147.0742,147.2773,147.0742,147.2509,21658.0
2017-07-20 09:30:00,166.76,167.12,166.33,167.12,10178.0,147.2597,147.5776,146.88,147.5776,10178.0
2017-07-20 09:35:00,167.05,167.09,166.48,166.49,2909.0,147.5158,147.5511,147.0124,147.0213,2909.0
2017-07-20 09:40:00,166.49,166.52,166.31,166.39,4770.0,147.0213,147.0477,146.8623,146.9329,4770.0
2017-07-20 09:45:00,166.47,166.51,166.18,166.22,22631.0,147.0036,147.0389,146.7475,146.7828,22631.0
2017-07-20 09:50:00,166.07,166.35,165.87,166.33,2920.0,146.6504,146.8976,146.4738,146.88,2920.0
2017-07-20 09:55:00,166.52,166.82,166.52,166.74,3415.0,147.0477,147.3127,147.0477,147.242,3415.0
2017-07-20 10:00:00,166.67,166.89,166.61,166.61,5268.0,147.1802,147.3745,147.1272,147.1272,5268.0
2017-07-20 10:05:00,166.58,166.72,166.54,166.63,3017.0,147.1007,147.2244,147.0654,147.1449,3017.0
2017-07-20 10:10:00,166.64,166.7,166.49,166.62,3747.0,147.1537,147.2067,147.0213,147.1361,3747.0
2017-07-20 10:15:00,166.57,166.57,166.49,166.56,2200.0,147.0919,147.0919,147.0213,147.0831,2200.0
2017-07-20 10:20:00,166.63,166.74,166.34,166.67,3502.0,147.1449,147.242,146.8888,147.1802,3502.0
2017-07-20 10:25:00,166.62,166.69,166.48,166.68,1299.0,147.1361,147.1979,147.0124,147.189,1299.0
2017-07-20 10:30:00,166.66,166.66,166.28,166.41,5414.0,147.1714,147.1714,146.8358,146.9506,5414.0
2017-07-20 10:35:00,166.39,166.39,166.2,166.21,2700.0,146.9329,146.9329,146.7652,146.774,2700.0
2017-07-20 10:40:00,166.14,166.21,165.99,166.21,5488.0,146.7122,146.774,146.5797,146.774,5488.0
2017-07-20 10:45:00,166.2,166.29,166.14,166.14,9000.0,146.7652,146.8446,146.7122,146.7122,9000.0
2017-07-20 10:50:00,166.11,166.22,165.9,166.22,7606.0,146.6857,146.7828,146.5002,146.7828,7606.0
2017-07-20 10:55:00,166.14,166.51,166.12,166.38,7950.0,146.7122,147.0389,146.6945,146.9241,7950.0
2017-07-20 11:00:00,166.36,166.79,166.36,166.78,6133.0,146.9065,147.2862,146.9065,147.2773,6133.0
2017-07-20 11:05:00,166.77,166.77,166.39,166.39,3501.0,147.2685,147.2685,146.9329,146.9329,3501.0
2017-07-20 11:10:00,166.43,166.43,166.17,166.35,4650.0,146.9683,146.9683,146.7387,146.8976,4650.0
2017-07-20 11:15:00,166.34,166.39,166.13,166.26,7186.0,146.8888,146.9329,146.7034,146.8182,7186.0
2017-07-20 11:20:00,166.19,166.28,166.18,166.28,2300.0,146.7563,146.8358,146.7475,146.8358,2300.0
2017-07-20 11:25:00,166.31,166.32,166.04,166.12,4000.0,146.8623,146.8711,146.6239,146.6945,4000.0
2017-07-20 11:30:00,166.15,166.23,165.98,166.03,5100.0,146.721,146.7917,146.5709,146.615,5100.0
2017-07-20 11:35:00,166.03,166.13,165.92,165.99,3300.0,146.615,146.7034,146.5179,146.5797,3300.0
2017-07-20 11:40:00,165.99,166.07,165.86,166.04,2928.0,146.5797,146.6504,146.4649,146.6239,2928.0
2017-07-20 11:45:00,165.99,166.05,165.92,166.0,3064.0,146.5797,146.6327,146.5179,146.5886,3064.0
2017-07-20 11:50:00,166.04,166.25,166.0,166.16,3655.0,146.6239,146.8093,146.5886,146.7298,3655.0
2017-07-20 11:55:00,166.16,166.24,166.08,166.2,3800.0,146.7298,146.8005,146.6592,146.7652,3800.0
2017-07-20 12:00:00,166.2,166.41,166.16,166.41,7999.0,146.7652,146.9506,146.7298,146.9506,7999.0
2017-07-20 12:05:00,166.39,166.39,166.2,166.2,4400.0,146.9329,146.9329,146.7652,146.7652,4400.0
2017-07-20 12:10:00,166.24,166.31,166.16,166.27,7097.0,146.8005,146.8623,146.7298,146.827,7097.0
2017-07-20 12:15:00,166.24,166.3,166.22,166.29,3661.0,146.8005,146.8535,146.7828,146.8446,3661.0
2017-07-20 12:20:00,166.27,166.31,166.17,166.3,5608.0,146.827,146.8623,146.7387,146.8535,5608.0
2017-07-20 12:25:00,166.3,166.4,166.26,166.27,6886.0,146.8535,146.9418,146.8182,146.827,6886.0
2017-07-20 12:30:00,166.27,166.34,166.2,166.27,1952.0,146.827,146.8888,146.7652,146.827,1952.0
2017-07-20 12:35:00,166.23,166.28,166.19,166.28,3693.0,146.7917,146.8358,146.7563,146.8358,3693.0
2017-07-20 12:40:00,166.21,166.21,166.13,166.13,1328.0,146.774,146.774,146.7034,146.7034,1328.0
2017-07-20 12:45:00,166.11,166.23,166.11,166.19,2652.0,146.6857,146.7917,146.6857,146.7563,2652.0
2017-07-20 12:50:00,166.25,166.31,166.2,166.27,1600.0,146.8093,146.8623,146.7652,146.827,1600.0
2017-07-20 12:55:00,166.33,166.34,166.27,166.3,1100.0,146.88,146.8888,146.827,146.8535,1100.0
2017-07-20 13:00:00,166.33,166.43,166.31,166.35,6600.0,146.88,146.9683,146.8623,146.8976,6600.0
2017-07-20 13:05:00,166.38,166.45,166.33,166.39,4098.0,146.9241,146.9859,146.88,146.9329,4098.0
2017-07-20 13:10:00,166.36,166.36,166.31,166.35,2900.0,146.9065,146.9065,146.8623,146.8976,2900.0
2017-07-20 13:15:00,166.38,166.41,166.34,166.39,4407.0,146.9241,146.9506,146.8888,146.9329,4407.0
2017-07-20 13:20:00,166.39,166.47,166.39,166.45,4300.0,146.9329,147.0036,146.9329,146.9859,4300.0
2017-07-20 13:25:00,166.45,166.59,166.45,166.58,3107.0,146.9859,147.1096,146.9859,147.1007,3107.0
2017-07-20 13:30:00,166.59,166.59,166.48,166.48,600.0,147.1096,147.1096,147.0124,147.0124,600.0
2017-07-20 13:35:00,166.51,166.62,166.46,166.62,6754.0,147.0389,147.1361,146.9948,147.1361,6754.0
2017-07-20 13:40:00,166.66,166.67,166.64,166.66,1934.0,147.1714,147.1802,147.1537,147.1714,1934.0
2017-07-20 13:45:00,166.63,166.63,166.4,166.4,3400.0,147.1449,147.1449,146.9418,146.9418,3400.0
2017-07-20 13:50:00,166.42,166.42,166.28,166.28,4780.0,146.9594,146.9594,146.8358,146.8358,4780.0
2017-07-20 13:55:00,166.31,166.33,166.26,166.3,1600.0,146.8623,146.88,146.8182,146.8535,1600.0
2017-07-20 14:00:00,166.31,166.42,166.3,166.38,6753.0,146.8623,146.9594,146.8535,146.9241,6753.0
2017-07-20 14:05:00,166.38,166.42,166.35,166.35,1000.0,146.9241,146.9594,146.8976,146.8976,1000.0
2017-07-20 14:10:00,166.4,166.4,166.27,166.35,3700.0,146.9418,146.9418,146.827,146.8976,3700.0
2017-07-20 14:15:00,166.29,166.33,166.19,166.19,1600.0,146.8446,146.88,146.7563,146.7563,1600.0
2017-07-20 14:20:00,166.22,166.26,166.11,166.11,3304.0,146.7828,146.8182,146.6857,146.6857,3304.0
2017-07-20 14:25:00,166.09,166.15,165.99,166.02,4026.0,146.668,146.721,146.5797,146.6062,4026.0
2017-07-20 14:30:00,166.02,166.04,165.92,166.04,3432.0,146.6062,146.6239,146.5179,146.6239,3432.0
2017-07-20 14:35:00,166.05,166.12,165.94,165.99,11725.0,146.6327,146.6945,146.5356,146.5797,11725.0
2017-07-20 14:40:00,166.0,166.07,165.99,166.03,4300.0,146.5886,146.6504,146.5797,146.615,4300.0
2017-07-20 14:45:00,166.06,166.22,166.05,166.12,7717.0,146.6415,146.7828,146.6327,146.6945,7717.0
2017-07-20 14:50:00,166.15,166.24,166.14,166.17,2100.0,146.721,146.8005,146.7122,146.7387,2100.0
2017-07-20 14:55:00,166.24,166.24,166.17,166.2,4034.0,146.8005,146.8005,146.7387,146.7652,4034.0
2017-07-20 15:00:00,166.19,166.19,166.09,166.09,5100.0,146.7563,146.7563,146.668,146.668,5100.0
2017-07-20 15:05:00,166.14,166.19,166.11,166.17,6521.0,146.7122,146.7563,146.6857,146.7387,6521.0
2017-07-20 15:10:00,166.17,166.19,166.13,166.14,4500.0,146.7387,146.7563,146.7034,146.7122,4500.0
2017-07-20 15:15:00,166.13,166.13,166.03,166.03,4825.0,146.7034,146.7034,146.615,146.615,4825.0
2017-07-20 15:20:00,166.03,166.07,165.83,165.83,6057.0,146.615,146.6504,146.4384,146.4384,6057.0
2017-07-20 15:25:00,165.84,165.93,165.83,165.93,5663.0,146.4473,146.5267,146.4384,146.5267,5663.0
2017-07-20 15:30:00,165.91,166.03,165.88,165.89,6517.0,146.5091,146.615,146.4826,146.4914,6517.0
2017-07-20 15:35:00,165.94,165.94,165.72,165.77,10490.0,146.5356,146.5356,146.3413,146.3854,10490.0
2017-07-20 15:40:00,165.78,165.89,165.78,165.88,7556.0,146.3943,146.4914,146.3943,146.4826,7556.0
2017-07-20 15:45:00,165.89,165.93,165.82,165.86,11005.0,146.4914,146.5267,146.4296,146.4649,11005.0
2017-07-20 15:50:00,165.86,165.88,165.81,165.85,13011.0,146.4649,146.4826,146.4208,146.4561,13011.0
2017-07-20 15:55:00,165.85,165.97,165.84,165.9,54441.0,146.4561,146.5621,146.4473,146.5002,54441.0
2017-07-21 09:30:00,164.92,164.92,162.94,164.15,57369.0,145.6348,145.6348,143.8864,144.9549,57369.0
2017-07-21 09:35:00,164.2,164.95,163.75,164.86,13846.0,144.999,145.6613,144.6017,145.5819,13846.0
2017-07-21 09:40:00,164.76,164.76,164.57,164.73,4000.0,145.4936,145.4936,145.3258,145.4671,4000.0
2017-07-21 09:45:00,164.76,165.09,164.49,164.72,8912.0,145.4936,145.785,145.2551,145.4582,8912.0
2017-07-21 09:50:00,164.65,164.72,164.11,164.21,25353.0,145.3964,145.4582,144.9196,145.0079,25353.0
2017-07-21 09:55:00,164.21,164.21,163.25,163.3,29711.0,145.0079,145.0079,144.1601,144.2043,29711.0
2017-07-21 10:00:00,163.29,163.39,162.77,162.77,31327.0,144.1955,144.2838,143.7363,143.7363,31327.0
2017-07-21 10:05:00,162.8,163.22,162.61,163.12,18371.0,143.7628,144.1336,143.595,144.0453,18371.0
2017-07-21 10:10:00,163.1,163.13,162.89,163.01,12346.0,144.0277,144.0542,143.8422,143.9482,12346.0
2017-07-21 10:15:00,162.98,162.98,162.68,162.68,4562.0,143.9217,143.9217,143.6568,143.6568,4562.0
2017-07-21 10:20:00,162.74,163.09,162.74,163.09,8192.0,143.7098,144.0188,143.7098,144.0188,8192.0
2017-07-21 10:25:00,163.06,163.28,162.94,163.15,23380.0,143.9923,144.1866,143.8864,144.0718,23380.0
2017-07-21 10:30:00,163.19,163.36,163.16,163.36,17198.0,144.1071,144.2573,144.0807,144.2573,17198.0
2017-07-21 10:35:00,163.26,163.36,163.22,163.23,12865.0,144.169,144.2573,144.1336,144.1425,12865.0
2017-07-21 10:40:00,163.23,163.29,163.09,163.19,6664.0,144.1425,144.1955,144.0188,144.1071,6664.0
2017-07-21 10:45:00,163.14,163.21,163.04,163.04,4882.0,144.063,144.1248,143.9747,143.9747,4882.0
2017-07-21 10:50:00,163.03,163.05,162.79,162.79,9501.0,143.9659,143.9835,143.7539,143.7539,9501.0
2017-07-21 10:55:00,162.78,162.82,162.56,162.72,25447.0,143.7451,143.7804,143.5508,143.6921,25447.0
2017-07-21 11:00:00,162.71,162.91,162.66,162.8,31533.0,143.6833,143.8599,143.6391,143.7628,31533.0
2017-07-21 11:05:00,162.79,163.14,162.79,163.02,23999.0,143.7539,144.063,143.7539,143.957,23999.0
2017-07-21 11:10:00,163.07,163.26,162.94,163.26,7072.0,144.0012,144.169,143.8864,144.169,7072.0
2017-07-21 11:15:00,163.25,163.48,163.25,163.47,8093.0,144.1601,144.3632,144.1601,144.3544,8093.0
2017-07-21 11:20:00,163.5,163.51,163.17,163.21,18083.0,144.3809,144.3897,144.0895,144.1248,18083.0
2017-07-21 11:25:00,163.2,163.41,163.2,163.26,6359.0,144.116,144.3014,144.116,144.169,6359.0
2017-07-21 11:30:00,163.28,163.48,163.27,163.48,6018.0,144.1866,144.3632,144.1778,144.3632,6018.0
2017-07-21 11:35:00,163.45,163.61,163.45,163.45,4710.0,144.3367,144.478,144.3367,144.3367,4710.0
2017-07-21 11:40:00,163.5,163.84,163.49,163.8,8642.0,144.3809,144.6811,144.3721,144.6458,8642.0
2017-07-21 11:45:00,163.79,163.79,163.75,163.76,700.0,144.637,144.637,144.6017,144.6105,700.0
2017-07-21 11:50:00,163.71,164.06,163.7,164.01,4144.0,144.5663,144.8754,144.5575,144.8313,4144.0
2017-07-21 11:55:00,163.96,164.04,163.89,163.89,4786.0,144.7871,144.8577,144.7253,144.7253,4786.0
2017-07-21 12:00:00,163.91,163.99,163.82,163.94,4433.0,144.743,144.8136,144.6635,144.7694,4433.0
2017-07-21 12:05:00,163.9,164.17,163.9,164.15,2701.0,144.7341,144.9725,144.7341,144.9549,2701.0
2017-07-21 12:10:00,164.1,164.14,164.07,164.12,2781.0,144.9107,144.9461,144.8842,144.9284,2781.0
2017-07-21 12:15:00,164.08,164.24,164.08,164.19,1800.0,144.8931,145.0344,144.8931,144.9902,1800.0
2017-07-21 12:20:00,164.16,164.17,164.13,164.14,1200.0,144.9637,144.9725,144.9372,144.9461,1200.0
2017-07-21 12:25:00,164.18,164.23,164.12,164.12,2304.0,144.9814,145.0255,144.9284,144.9284,2304.0
2017-07-21 12:30:00,164.1,164.18,164.08,164.18,4200.0,144.9107,144.9814,144.8931,144.9814,4200.0
2017-07-21 12:35:00,164.17,164.28,164.17,164.26,3075.0,144.9725,145.0697,144.9725,145.052,3075.0
2017-07-21 12:40:00,164.3,164.38,164.27,164.27,2414.0,145.0873,145.158,145.0609,145.0609,2414.0
2017-07-21 12:45:00,164.29,164.47,164.29,164.35,2776.0,145.0785,145.2375,145.0785,145.1315,2776.0
2017-07-21 12:50:00,164.36,164.48,164.36,164.4,3500.0,145.1403,145.2463,145.1403,145.1757,3500.0
2017-07-21 12:55:00,164.4,164.43,164.34,164.39,9719.0,145.1757,145.2021,145.1227,145.1668,9719.0
2017-07-21 13:00:00,164.4,164.44,164.39,164.39,2050.0,145.1757,145.211,145.1668,145.1668,2050.0
2017-07-21 13:05:00,164.41,164.48,164.38,164.39,2309.0,145.1845,145.2463,145.158,145.1668,2309.0
2017-07-21 13:10:00,164.4,164.43,164.37,164.38,3000.0,145.1757,145.2021,145.1492,145.158,3000.0
2017-07-21 13:15:00,164.37,164.38,164.26,164.3,5989.0,145.1492,145.158,145.052,145.0873,5989.0
2017-07-21 13:20:00,164.29,164.31,164.1,164.11,7424.0,145.0785,145.0962,144.9107,144.9196,7424.0
2017-07-21 13:25:00,164.11,164.19,164.08,164.19,5000.0,144.9196,144.9902,144.8931,144.9902,5000.0
2017-07-21 13:30:00,164.23,164.23,164.09,164.1,2348.0,145.0255,145.0255,144.9019,144.9107,2348.0
2017-07-21 13:35:00,164.03,164.07,163.95,163.96,14677.0,144.8489,144.8842,144.7783,144.7871,14677.0
2017-07-21 13:40:00,163.95,164.0,163.87,163.87,7650.0,144.7783,144.8224,144.7076,144.7076,7650.0
2017-07-21 13:45:00,163.87,163.89,163.84,163.88,2700.0,144.7076,144.7253,144.6811,144.7165,2700.0
2017-07-21 13:50:00,163.87,163.87,163.74,163.75,7040.0,144.7076,144.7076,144.5928,144.6017,7040.0
2017-07-21 13:55:00,163.82,163.82,163.71,163.75,6076.0,144.6635,144.6635,144.5663,144.6017,6076.0
2017-07-21 14:00:00,163.79,163.84,163.73,163.76,14942.0,144.637,144.6811,144.584,144.6105,14942.0
2017-07-21 14:05:00,163.75,163.8,163.7,163.7,9921.0,144.6017,144.6458,144.5575,144.5575,9921.0
2017-07-21 14:10:00,163.73,163.74,163.63,163.74,10984.0,144.584,144.5928,144.4957,144.5928,10984.0
2017-07-21 14:15:00,163.74,164.12,163.74,164.12,3300.0,144.5928,144.9284,144.5928,144.9284,3300.0
2017-07-21 14:20:00,164.17,164.24,164.13,164.24,4800.0,144.9725,145.0344,144.9372,145.0344,4800.0
2017-07-21 14:25:00,164.25,164.37,164.25,164.3,3134.0,145.0432,145.1492,145.0432,145.0873,3134.0
2017-07-21 14:30:00,164.34,164.45,164.34,164.36,2400.0,145.1227,145.2198,145.1227,145.1403,2400.0
2017-07-21 14:35:00,164.33,164.33,164.2,164.27,4300.0,145.1138,145.1138,144.999,145.0609,4300.0
2017-07-21 14:40:00,164.26,164.26,164.11,164.15,4493.0,145.052,145.052,144.9196,144.9549,4493.0
2017-07-21 14:45:00,164.15,164.17,164.09,164.11,8750.0,144.9549,144.9725,144.9019,144.9196,8750.0
2017-07-21 14:50:00,164.1,164.15,164.09,164.12,8056.0,144.9107,144.9549,144.9019,144.9284,8056.0
2017-07-21 14:55:00,164.13,164.28,164.1,164.28,3400.0,144.9372,145.0697,144.9107,145.0697,3400.0
2017-07-21 15:00:00,164.32,164.58,164.27,164.58,6601.0,145.105,145.3346,145.0609,145.3346,6601.0
2017-07-21 15:05:00,164.58,164.58,164.46,164.46,4998.0,145.3346,145.3346,145.2286,145.2286,4998.0
2017-07-21 15:10:00,164.46,164.53,164.42,164.5,5500.0,145.2286,145.2905,145.1933,145.264,5500.0
2017-07-21 15:15:00,164.56,164.59,164.42,164.43,4711.0,145.3169,145.3434,145.1933,145.2021,4711.0
2017-07-21 15:20:00,164.43,164.56,164.41,164.48,7674.0,145.2021,145.3169,145.1845,145.2463,7674.0
2017-07-21 15:25:00,164.47,164.51,164.34,164.42,6039.0,145.2375,145.2728,145.1227,145.1933,6039.0
2017-07-21 15:30:00,164.41,164.59,164.4,164.56,7200.0,145.1845,145.3434,145.1757,145.3169,7200.0
2017-07-21 15:35:00,164.57,164.57,164.43,164.43,12395.0,145.3258,145.3258,145.2021,145.2021,12395.0
2017-07-21 15:40:00,164.44,164.52,164.43,164.49,11157.0,145.211,145.2816,145.2021,145.2551,11157.0
2017-07-21 15:45:00,164.48,164.5,164.32,164.45,16762.0,145.2463,145.264,145.105,145.2198,16762.0
2017-07-21 15:50:00,164.44,164.57,164.44,164.54,21124.0,145.211,145.3258,145.211,145.2993,21124.0
2017-07-21 15:55:00,164.53,164.57,164.46,164.53,39937.0,145.2905,145.3258,145.2286,145.2905,39937.0
2017-07-24 09:30:00,164.55,164.9,164.19,164.53,6837.0,145.3081,145.6172,144.9902,145.2905,6837.0
2017-07-24 09:35:00,164.44,164.44,163.7,163.7,2764.0,145.211,145.211,144.5575,144.5575,2764.0
2017-07-24 09:40:00,163.89,164.16,163.71,163.94,2690.0,144.7253,144.9637,144.5663,144.7694,2690.0
2017-07-24 09:45:00,163.96,164.17,163.89,163.9,7144.0,144.7871,144.9725,144.7253,144.7341,7144.0
2017-07-24 09:50:00,163.89,163.95,163.65,163.95,10610.0,144.7253,144.7783,144.5134,144.7783,10610.0
2017-07-24 09:55:00,163.93,163.93,163.63,163.7,1984.0,144.7606,144.7606,144.4957,144.5575,1984.0
2017-07-24 10:00:00,163.56,163.6,163.24,163.25,17118.0,144.4339,144.4692,144.1513,144.1601,17118.0
2017-07-24 10:05:00,163.2,163.37,163.16,163.19,10215.0,144.116,144.2661,144.0807,144.1071,10215.0
2017-07-24 10:10:00,163.2,163.24,162.71,162.78,24212.0,144.116,144.1513,143.6833,143.7451,24212.0
2017-07-24 10:15:00,162.71,162.76,162.58,162.66,14919.0,143.6833,143.7274,143.5685,143.6391,14919.0
2017-07-24 10:20:00,162.7,162.76,162.61,162.69,10289.0,143.6744,143.7274,143.595,143.6656,10289.0
2017-07-24 10:25:00,162.69,162.7,162.47,162.53,9838.0,143.6656,143.6744,143.4713,143.5243,9838.0
2017-07-24 10:30:00,162.54,163.01,162.43,162.87,7959.0,143.5332,143.9482,143.436,143.8246,7959.0
2017-07-24 10:35:00,162.86,162.9,162.71,162.71,2623.0,143.8157,143.8511,143.6833,143.6833,2623.0
2017-07-24 10:40:00,162.81,163.45,162.77,163.45,4923.0,143.7716,144.3367,143.7363,144.3367,4923.0
2017-07-24 10:45:00,163.48,163.76,163.48,163.69,10757.0,144.3632,144.6105,144.3632,144.5487,10757.0
2017-07-24 10:50:00,163.63,163.69,163.33,163.33,3938.0,144.4957,144.5487,144.2308,144.2308,3938.0
2017-07-24 10:55:00,163.31,163.6,163.18,163.24,5951.0,144.2131,144.4692,144.0983,144.1513,5951.0
2017-07-24 11:00:00,163.27,163.32,163.19,163.3,3621.0,144.1778,144.2219,144.1071,144.2043,3621.0
2017-07-24 11:05:00,163.32,163.55,163.32,163.5,3171.0,144.2219,144.425,144.2219,144.3809,3171.0
2017-07-24 11:10:00,163.52,163.66,163.46,163.56,5340.0,144.3986,144.5222,144.3456,144.4339,5340.0
2017-07-24 11:15:00,163.57,163.65,163.53,163.53,2400.0,144.4427,144.5134,144.4074,144.4074,2400.0
2017-07-24 11:20:00,163.59,163.77,163.53,163.72,6638.0,144.4604,144.6193,144.4074,144.5752,6638.0
2017-07-24 11:25:00,163.74,163.74,163.6,163.7,5000.0,144.5928,144.5928,144.4692,144.5575,5000.0
2017-07-24 11:30:00,163.66,163.8,163.61,163.78,10063.0,144.5222,144.6458,144.478,144.6282,10063.0
2017-07-24 11:35:00,163.78,163.81,163.7,163.74,7934.0,144.6282,144.6546,144.5575,144.5928,7934.0
2017-07-24 11:40:00,163.78,163.84,163.59,163.66,4334.0,144.6282,144.6811,144.4604,144.5222,4334.0
2017-07-24 11:45:00,163.62,164.1,163.62,164.07,8267.0,144.4869,144.9107,144.4869,144.8842,8267.0
2017-07-24 11:50:00,164.04,164.19,163.99,164.19,6120.0,144.8577,144.9902,144.8136,144.9902,6120.0
2017-07-24 11:55:00,164.2,164.37,164.16,164.26,14252.0,144.999,145.1492,144.9637,145.052,14252.0
2017-07-24 12:00:00,164.31,164.33,164.11,164.11,6442.0,145.0962,145.1138,144.9196,144.9196,6442.0
2017-07-24 12:05:00,164.16,164.3,164.14,164.17,6393.0,144.9637,145.0873,144.9461,144.9725,6393.0
2017-07-24 12:10:00,164.17,164.19,164.03,164.17,4052.0,144.9725,144.9902,144.8489,144.9725,4052.0
2017-07-24 12:15:00,164.22,164.22,164.07,164.1,2200.0,145.0167,145.0167,144.8842,144.9107,2200.0
2017-07-24 12:20:00,164.1,164.26,164.1,164.26,1200.0,144.9107,145.052,144.9107,145.052,1200.0
2017-07-24 12:25:00,164.19,164.27,164.14,164.27,3487.0,144.9902,145.0609,144.9461,145.0609,3487.0
2017-07-24 12:30:00,164.23,164.27,164.19,164.21,3500.0,145.0255,145.0609,144.9902,145.0079,3500.0
2017-07-24 12:35:00,164.2,164.33,164.19,164.33,2200.0,144.999,145.1138,144.9902,145.1138,2200.0
2017-07-24 12:40:00,164.3,164.3,164.14,164.3,4837.0,145.0873,145.0873,144.9461,145.0873,4837.0
2017-07-24 12:45:00,164.31,164.32,164.2,164.31,4307.0,145.0962,145.105,144.999,145.0962,4307.0
2017-07-24 12:50:00,164.31,164.36,164.28,164.33,2176.0,145.0962,145.1403,145.0697,145.1138,2176.0
2017-07-24 12:55:00,164.4,164.4,164.36,164.36,1150.0,145.1757,145.1757,145.1403,145.1403,1150.0
2017-07-24 13:00:00,164.34,164.4,164.29,164.4,6343.0,145.1227,145.1757,145.0785,145.1757,6343.0
2017-07-24 13:05:00,164.36,164.36,164.25,164.31,2000.0,145.1403,145.1403,145.0432,145.0962,2000.0
2017-07-24 13:10:00,164.3,164.4,164.28,164.4,1500.0,145.0873,145.1757,145.0697,145.1757,1500.0
2017-07-24 13:15:00,164.34,164.34,164.23,164.27,3600.0,145.1227,145.1227,145.0255,145.0609,3600.0
2017-07-24 13:20:00,164.21,164.28,164.16,164.16,2400.0,145.0079,145.0697,144.9637,144.9637,2400.0
2017-07-24 13:25:00,164.14,164.25,164.14,164.2,2927.0,144.9461,145.0432,144.9461,144.999,2927.0
2017-07-24 13:30:00,164.15,164.23,164.13,164.21,1447.0,144.9549,145.0255,144.9372,145.0079,1447.0
2017-07-24 13:35:00,164.25,164.31,164.25,164.27,2100.0,145.0432,145.0962,145.0432,145.0609,2100.0
2017-07-24 13:40:00,164.26,164.31,164.26,164.31,1700.0,145.052,145.0962,145.052,145.0962,1700.0
2017-07-24 13:45:00,164.32,164.34,164.26,164.3,3586.0,145.105,145.1227,145.052,145.0873,3586.0
2017-07-24 13:50:00,164.33,164.33,164.31,164.31,1651.0,145.1138,145.1138,145.0962,145.0962,1651.0
2017-07-24 13:55:00,164.26,164.33,164.22,164.22,4733.0,145.052,145.1138,145.0167,145.0167,4733.0
2017-07-24 14:00:00,164.2,164.32,164.2,164.28,2043.0,144.999,145.105,144.999,145.0697,2043.0
2017-07-24 14:05:00,164.27,164.33,164.23,164.33,2600.0,145.0609,145.1138,145.0255,145.1138,2600.0
2017-07-24 14:10:00,164.35,164.45,164.35,164.45,4195.0,145.1315,145.2198,145.1315,145.2198,4195.0
2017-07-24 14:15:00,164.49,164.57,164.46,164.54,4404.0,145.2551,145.3258,145.2286,145.2993,4404.0
2017-07-24 14:20:00,164.55,164.66,164.55,164.66,6350.0,145.3081,145.4052,145.3081,145.4052,6350.0
2017-07-24 14:25:00,164.67,164.67,164.6,164.6,3107.0,145.4141,145.4141,145.3523,145.3523,3107.0
2017-07-24 14:30:00,164.56,164.72,164.56,164.66,5957.0,145.3169,145.4582,145.3169,145.4052,5957.0
2017-07-24 14:35:00,164.64,164.65,164.57,164.58,6400.0,145.3876,145.3964,145.3258,145.3346,6400.0
2017-07-24 14:40:00,164.58,164.67,164.57,164.64,9873.0,145.3346,145.4141,145.3258,145.3876,9873.0
2017-07-24 14:45:00,164.64,164.69,164.64,164.66,6386.0,145.3876,145.4317,145.3876,145.4052,6386.0
2017-07-24 14:50:00,164.66,164.82,164.66,164.74,14416.0,145.4052,145.5465,145.4052,145.4759,14416.0
2017-07-24 14:55:00,164.73,164.8,164.62,164.66,7434.0,145.4671,145.5289,145.3699,145.4052,7434.0
2017-07-24 15:00:00,164.66,164.74,164.62,164.7,6905.0,145.4052,145.4759,145.3699,145.4406,6905.0
2017-07-24 15:05:00,164.72,164.72,164.56,164.56,2500.0,145.4582,145.4582,145.3169,145.3169,2500.0
2017-07-24 15:10:00,164.56,164.6,164.42,164.46,5472.0,145.3169,145.3523,145.1933,145.2286,5472.0
2017-07-24 15:15:00,164.42,164.51,164.36,164.5,5600.0,145.1933,145.2728,145.1403,145.264,5600.0
2017-07-24 15:20:00,164.48,164.56,164.47,164.49,3200.0,145.2463,145.3169,145.2375,145.2551,3200.0
2017-07-24 15:25:00,164.48,164.56,164.48,164.52,7986.0,145.2463,145.3169,145.2463,145.2816,7986.0
2017-07-24 15:30:00,164.52,164.52,164.28,164.29,4355.0,145.2816,145.2816,145.0697,145.0785,4355.0
2017-07-24 15:35:00,164.3,164.45,164.3,164.44,9501.0,145.0873,145.2198,145.0873,145.211,9501.0
2017-07-24 15:40:00,164.46,164.46,164.39,164.42,8511.0,145.2286,145.2286,145.1668,145.1933,8511.0
2017-07-24 15:45:00,164.42,164.52,164.42,164.52,9969.0,145.1933,145.2816,145.1933,145.2816,9969.0
2017-07-24 15:50:00,164.53,164.59,164.44,164.47,17261.0,145.2905,145.3434,145.211,145.2375,17261.0
2017-07-24 15:55:00,164.47,164.59,164.36,164.49,53000.0,145.2375,145.3434,145.1403,145.2551,53000.0
2017-07-25 09:30:00,166.02,166.76,166.02,166.67,25051.0,146.6062,147.2597,146.6062,147.1802,25051.0
2017-07-25 09:35:00,166.49,167.5,166.39,166.6,33340.0,147.0213,147.9131,146.9329,147.1184,33340.0
2017-07-25 09:40:00,166.5,166.56,165.88,166.32,37319.0,147.0301,147.0831,146.4826,146.8711,37319.0
2017-07-25 09:45:00,166.3,166.48,166.19,166.25,28886.0,146.8535,147.0124,146.7563,146.8093,28886.0
2017-07-25 09:50:00,166.38,166.48,166.0,166.0,14893.0,146.9241,147.0124,146.5886,146.5886,14893.0
2017-07-25 09:55:00,165.81,166.24,165.81,165.93,9297.0,146.4208,146.8005,146.4208,146.5267,9297.0
2017-07-25 10:00:00,165.81,165.83,164.99,164.99,22930.0,146.4208,146.4384,145.6967,145.6967,22930.0
2017-07-25 10:05:00,164.94,165.24,164.73,164.91,5117.0,145.6525,145.9174,145.4671,145.626,5117.0
2017-07-25 10:10:00,164.85,164.85,163.98,163.98,9735.0,145.573,145.573,144.8048,144.8048,9735.0
2017-07-25 10:15:00,164.06,164.33,163.76,164.05,28378.0,144.8754,145.1138,144.6105,144.8666,28378.0
2017-07-25 10:20:00,164.13,164.44,164.1,164.44,11485.0,144.9372,145.211,144.9107,145.211,11485.0
2017-07-25 10:25:00,164.42,164.42,163.99,164.19,13340.0,145.1933,145.1933,144.8136,144.9902,13340.0
2017-07-25 10:30:00,164.17,164.82,164.11,164.76,8198.0,144.9725,145.5465,144.9196,145.4936,8198.0
2017-07-25 10:35:00,164.76,164.97,164.76,164.96,7052.0,145.4936,145.679,145.4936,145.6702,7052.0
2017-07-25 10:40:00,164.95,165.27,164.82,165.27,8728.0,145.6613,145.9439,145.5465,145.9439,8728.0
2017-07-25 10:45:00,165.2,165.2,164.38,164.91,17763.0,145.8821,145.8821,145.158,145.626,17763.0
2017-07-25 10:50:00,164.84,165.2,164.75,165.19,4949.0,145.5642,145.8821,145.4847,145.8733,4949.0
2017-07-25 10:55:00,165.07,165.11,164.93,164.93,8979.0,145.7673,145.8026,145.6437,145.6437,8979.0
2017-07-25 11:00:00,165.0,165.13,164.96,165.1,5906.0,145.7055,145.8203,145.6702,145.7938,5906.0
2017-07-25 11:05:00,165.11,165.12,164.75,164.81,27681.0,145.8026,145.8115,145.4847,145.5377,27681.0
2017-07-25 11:10:00,164.87,165.63,164.83,165.55,32653.0,145.5907,146.2618,145.5554,146.1912,32653.0
2017-07-25 11:15:00,165.42,165.5,165.33,165.47,10985.0,146.0764,146.147,145.9969,146.1205,10985.0
2017-07-25 11:20:00,165.47,165.5,165.35,165.39,10392.0,146.1205,146.147,146.0146,146.0499,10392.0
2017-07-25 11:25:00,165.42,165.62,165.41,165.5,34451.0,146.0764,146.253,146.0675,146.147,34451.0
2017-07-25 11:30:00,165.47,165.63,165.28,165.31,6035.0,146.1205,146.2618,145.9527,145.9792,6035.0
2017-07-25 11:35:00,165.31,165.56,165.2,165.37,7826.0,145.9792,146.2,145.8821,146.0322,7826.0
2017-07-25 11:40:00,165.28,165.3,165.2,165.28,4400.0,145.9527,145.9704,145.8821,145.9527,4400.0
2017-07-25 11:45:00,165.25,165.28,164.99,165.28,8903.0,145.9263,145.9527,145.6967,145.9527,8903.0
2017-07-25 11:50:00,165.28,165.56,165.28,165.52,3100.0,145.9527,146.2,145.9527,146.1647,3100.0
2017-07-25 11:55:00,165.48,165.62,165.43,165.45,4200.0,146.1294,146.253,146.0852,146.1029,4200.0
2017-07-25 12:00:00,165.48,165.65,165.48,165.62,2676.0,146.1294,146.2795,146.1294,146.253,2676.0
2017-07-25 12:05:00,165.6,165.63,165.49,165.59,9959.0,146.2353,146.2618,146.1382,146.2265,9959.0
2017-07-25 12:10:00,165.63,165.78,165.6,165.71,4200.0,146.2618,146.3943,146.2353,146.3325,4200.0
2017-07-25 12:15:00,165.68,165.78,165.61,165.69,3615.0,146.306,146.3943,146.2442,146.3148,3615.0
2017-07-25 12:20:00,165.81,165.82,165.67,165.74,2100.0,146.4208,146.4296,146.2971,146.359,2100.0
2017-07-25 12:25:00,165.78,165.79,165.65,165.65,2600.0,146.3943,146.4031,146.2795,146.2795,2600.0
2017-07-25 12:30:00,165.66,165.71,165.6,165.66,9667.0,146.2883,146.3325,146.2353,146.2883,9667.0
2017-07-25 12:35:00,165.66,165.7,165.57,165.65,15200.0,146.2883,146.3236,146.2088,146.2795,15200.0
2017-07-25 12:40:00,165.55,165.6,165.52,165.59,2800.0,146.1912,146.2353,146.1647,146.2265,2800.0
2017-07-25 12:45:00,165.53,165.65,165.53,165.62,4500.0,146.1735,146.2795,146.1735,146.253,4500.0
2017-07-25 12:50:00,165.63,165.64,165.53,165.64,1240.0,146.2618,146.2707,146.1735,146.2707,1240.0
2017-07-25 12:55:00,165.64,165.71,165.64,165.66,4000.0,146.2707,146.3325,146.2707,146.2883,4000.0
2017-07-25 13:00:00,165.63,165.72,165.6,165.67,5700.0,146.2618,146.3413,146.2353,146.2971,5700.0
2017-07-25 13:05:00,165.69,165.74,165.61,165.74,4835.0,146.3148,146.359,146.2442,146.359,4835.0
2017-07-25 13:10:00,165.68,165.77,165.65,165.71,4106.0,146.306,146.3854,146.2795,146.3325,4106.0
2017-07-25 13:15:00,165.66,165.66,165.55,165.55,3000.0,146.2883,146.2883,146.1912,146.1912,3000.0
2017-07-25 13:20:00,165.52,165.64,165.48,165.64,3230.0,146.1647,146.2707,146.1294,146.2707,3230.0
2017-07-25 13:25:00,165.64,165.64,165.51,165.61,3390.0,146.2707,146.2707,146.1559,146.2442,3390.0
2017-07-25 13:30:00,165.59,165.68,165.59,165.68,2953.0,146.2265,146.306,146.2265,146.306,2953.0
2017-07-25 13:35:00,165.67,165.69,165.61,165.62,2850.0,146.2971,146.3148,146.2442,146.253,2850.0
2017-07-25 13:40:00,165.61,165.66,165.6,165.62,1964.0,146.2442,146.2883,146.2353,146.253,1964.0
2017-07-25 13:45:00,165.64,165.67,165.59,165.66,2900.0,146.2707,146.2971,146.2265,146.2883,2900.0
2017-07-25 13:50:00,165.66,165.66,165.57,165.58,1570.0,146.2883,146.2883,146.2088,146.2177,1570.0
2017-07-25 13:55:00,165.54,165.59,165.48,165.52,2600.0,146.1823,146.2265,146.1294,146.1647,2600.0
2017-07-25 14:00:00,165.51,165.56,165.48,165.48,3610.0,146.1559,146.2,146.1294,146.1294,3610.0
2017-07-25 14:05:00,165.47,165.54,165.47,165.52,4103.0,146.1205,146.1823,146.1205,146.1647,4103.0
2017-07-25 14:10:00,165.53,165.65,165.52,165.65,6941.0,146.1735,146.2795,146.1647,146.2795,6941.0
2017-07-25 14:15:00,165.65,165.65,165.47,165.47,2600.0,146.2795,146.2795,146.1205,146.1205,2600.0
2017-07-25 14:20:00,165.49,165.76,165.49,165.76,5410.0,146.1382,146.3766,146.1382,146.3766,5410.0
2017-07-25 14:25:00,165.74,165.79,165.7,165.74,5238.0,146.359,146.4031,146.3236,146.359,5238.0
2017-07-25 14:30:00,165.74,165.92,165.74,165.92,6788.0,146.359,146.5179,146.359,146.5179,6788.0
2017-07-25 14:35:00,165.89,166.0,165.89,165.95,3800.0,146.4914,146.5886,146.4914,146.5444,3800.0
2017-07-25 14:40:00,165.92,165.94,165.77,165.87,3561.0,146.5179,146.5356,146.3854,146.4738,3561.0
2017-07-25 14:45:00,165.87,165.92,165.79,165.92,11096.0,146.4738,146.5179,146.4031,146.5179,11096.0
2017-07-25 14:50:00,165.88,166.05,165.88,166.05,6597.0,146.4826,146.6327,146.4826,146.6327,6597.0
2017-07-25 14:55:00,166.05,166.09,166.01,166.07,17307.0,146.6327,146.668,146.5974,146.6504,17307.0
2017-07-25 15:00:00,166.07,166.17,166.06,166.16,9673.0,146.6504,146.7387,146.6415,146.7298,9673.0
2017-07-25 15:05:00,166.14,166.21,166.07,166.13,14581.0,146.7122,146.774,146.6504,146.7034,14581.0
2017-07-25 15:10:00,166.13,166.13,165.97,165.98,10630.0,146.7034,146.7034,146.5621,146.5709,10630.0
2017-07-25 15:15:00,165.97,166.13,165.97,166.13,9496.0,146.5621,146.7034,146.5621,146.7034,9496.0
2017-07-25 15:20:00,166.13,166.2,165.82,165.82,41692.0,146.7034,146.7652,146.4296,146.4296,41692.0
2017-07-25 15:25:00,165.82,165.89,165.73,165.83,7744.0,146.4296,146.4914,146.3501,146.4384,7744.0
2017-07-25 15:30:00,165.82,165.89,165.78,165.88,10174.0,146.4296,146.4914,146.3943,146.4826,10174.0
2017-07-25 15:35:00,165.85,165.89,165.83,165.83,6604.0,146.4561,146.4914,146.4384,146.4384,6604.0
2017-07-25 15:40:00,165.84,165.86,165.77,165.85,14229.0,146.4473,146.4649,146.3854,146.4561,14229.0
2017-07-25 15:45:00,165.86,165.86,165.77,165.79,17957.0,146.4649,146.4649,146.3854,146.4031,17957.0
2017-07-25 15:50:00,165.79,165.91,165.77,165.89,17621.0,146.4031,146.5091,146.3854,146.4914,17621.0
2017-07-25 15:55:00,165.92,166.08,165.9,165.98,60622.0,146.5179,146.6592,146.5002,146.5709,60622.0
2017-07-26 09:30:00,165.67,165.82,163.94,164.02,19624.0,146.2971,146.4296,144.7694,144.8401,19624.0
2017-07-26 09:35:00,163.93,164.18,163.73,163.73,21415.0,144.7606,144.9814,144.584,144.584,21415.0
2017-07-26 09:40:00,163.89,164.6,163.84,164.35,22504.0,144.7253,145.3523,144.6811,145.1315,22504.0
2017-07-26 09:45:00,164.21,164.48,163.98,163.98,2871.0,145.0079,145.2463,144.8048,144.8048,2871.0
2017-07-26 09:50:00,163.98,164.1,163.64,164.09,13313.0,144.8048,144.9107,144.5045,144.9019,13313.0
2017-07-26 09:55:00,164.11,164.32,163.55,163.8,4050.0,144.9196,145.105,144.425,144.6458,4050.0
2017-07-26 10:00:00,163.83,163.86,163.27,163.74,9346.0,144.6723,144.6988,144.1778,144.5928,9346.0
2017-07-26 10:05:00,163.75,164.01,163.75,163.86,5914.0,144.6017,144.8313,144.6017,144.6988,5914.0
2017-07-26 10:10:00,163.9,164.22,163.83,164.09,4385.0,144.7341,145.0167,144.6723,144.9019,4385.0
2017-07-26 10:15:00,164.08,164.09,163.82,163.91,5543.0,144.8931,144.9019,144.6635,144.743,5543.0
2017-07-26 10:20:00,163.83,164.06,163.83,164.03,7421.0,144.6723,144.8754,144.6723,144.8489,7421.0
2017-07-26 10:25:00,163.96,164.31,163.71,164.31,8940.0,144.7871,145.0962,144.5663,145.0962,8940.0
2017-07-26 10:30:00,164.16,164.2,163.8,163.84,3900.0,144.9637,144.999,144.6458,144.6811,3900.0
2017-07-26 10:35:00,163.84,164.03,163.83,164.03,8940.0,144.6811,144.8489,144.6723,144.8489,8940.0
2017-07-26 10:40:00,164.04,164.41,164.0,164.41,6801.0,144.8577,145.1845,144.8224,145.1845,6801.0
2017-07-26 10:45:00,164.28,164.31,164.04,164.05,4110.0,145.0697,145.0962,144.8577,144.8666,4110.0
2017-07-26 10:50:00,164.04,164.06,163.83,163.88,5537.0,144.8577,144.8754,144.6723,144.7165,5537.0
2017-07-26 10:55:00,163.91,163.99,163.78,163.99,2144.0,144.743,144.8136,144.6282,144.8136,2144.0
2017-07-26 11:00:00,164.02,164.08,163.93,163.93,8201.0,144.8401,144.8931,144.7606,144.7606,8201.0
2017-07-26 11:05:00,163.92,164.01,163.84,164.0,5500.0,144.7518,144.8313,144.6811,144.8224,5500.0
2017-07-26 11:10:00,163.97,164.16,163.94,164.15,4701.0,144.7959,144.9637,144.7694,144.9549,4701.0
2017-07-26 11:15:00,164.16,164.17,164.06,164.17,2300.0,144.9637,144.9725,144.8754,144.9725,2300.0
2017-07-26 11:20:00,164.11,164.15,164.01,164.15,5724.0,144.9196,144.9549,144.8313,144.9549,5724.0
2017-07-26 11:25:00,164.11,164.25,164.11,164.2,2493.0,144.9196,145.0432,144.9196,144.999,2493.0
2017-07-26 11:30:00,164.22,164.45,164.22,164.34,4198.0,145.0167,145.2198,145.0167,145.1227,4198.0
2017-07-26 11:35:00,164.3,164.47,164.19,164.25,5799.0,145.0873,145.2375,144.9902,145.0432,5799.0
2017-07-26 11:40:00,164.29,164.35,164.24,164.32,700.0,145.0785,145.1315,145.0344,145.105,700.0
2017-07-26 11:45:00,164.32,164.34,164.19,164.31,3800.0,145.105,145.1227,144.9902,145.0962,3800.0
2017-07-26 11:50:00,164.34,164.36,164.27,164.29,2100.0,145.1227,145.1403,145.0609,145.0785,2100.0
2017-07-26 11:55:00,164.28,164.37,164.28,164.32,2500.0,145.0697,145.1492,145.0697,145.105,2500.0
2017-07-26 12:00:00,164.29,164.35,164.24,164.24,3508.0,145.0785,145.1315,145.0344,145.0344,3508.0
2017-07-26 12:05:00,164.25,164.32,164.17,164.32,3880.0,145.0432,145.105,144.9725,145.105,3880.0
2017-07-26 12:10:00,164.3,164.34,164.21,164.28,2722.0,145.0873,145.1227,145.0079,145.0697,2722.0
2017-07-26 12:15:00,164.28,164.29,164.18,164.24,3494.0,145.0697,145.0785,144.9814,145.0344,3494.0
2017-07-26 12:20:00,164.27,164.44,164.22,164.38,2600.0,145.0609,145.211,145.0167,145.158,2600.0
2017-07-26 12:25:00,164.43,164.63,164.37,164.57,3400.0,145.2021,145.3788,145.1492,145.3258,3400.0
2017-07-26 12:30:00,164.52,165.01,164.44,164.76,16375.0,145.2816,145.7143,145.211,145.4936,16375.0
2017-07-26 12:35:00,164.75,164.84,164.7,164.74,2000.0,145.4847,145.5642,145.4406,145.4759,2000.0
2017-07-26 12:40:00,164.71,164.73,164.65,164.66,3196.0,145.4494,145.4671,145.3964,145.4052,3196.0
2017-07-26 12:45:00,164.66,164.68,164.48,164.48,12156.0,145.4052,145.4229,145.2463,145.2463,12156.0
2017-07-26 12:50:00,164.5,164.76,164.48,164.58,3100.0,145.264,145.4936,145.2463,145.3346,3100.0
2017-07-26 12:55:00,164.57,164.78,164.53,164.53,5858.0,145.3258,145.5112,145.2905,145.2905,5858.0
2017-07-26 13:00:00,164.44,164.45,164.33,164.36,1803.0,145.211,145.2198,145.1138,145.1403,1803.0
2017-07-26 13:05:00,164.36,164.41,164.29,164.37,3000.0,145.1403,145.1845,145.0785,145.1492,3000.0
2017-07-26 13:10:00,164.32,164.37,164.24,164.37,3900.0,145.105,145.1492,145.0344,145.1492,3900.0
2017-07-26 13:15:00,164.42,164.42,164.27,164.29,3100.0,145.1933,145.1933,145.0609,145.0785,3100.0
2017-07-26 13:20:00,164.3,164.35,164.22,164.3,4085.0,145.0873,145.1315,145.0167,145.0873,4085.0
2017-07-26 13:25:00,164.34,164.34,164.11,164.14,3749.0,145.1227,145.1227,144.9196,144.9461,3749.0
2017-07-26 13:30:00,164.14,164.22,164.12,164.12,2900.0,144.9461,145.0167,144.9284,144.9284,2900.0
2017-07-26 13:35:00,164.07,164.18,164.07,164.09,4173.0,144.8842,144.9814,144.8842,144.9019,4173.0
2017-07-26 13:40:00,164.09,164.18,164.09,164.13,2700.0,144.9019,144.9814,144.9019,144.9372,2700.0
2017-07-26 13:45:00,164.18,164.25,164.13,164.21,2600.0,144.9814,145.0432,144.9372,145.0079,2600.0
2017-07-26 13:50:00,164.16,164.29,164.16,164.29,2850.0,144.9637,145.0785,144.9637,145.0785,2850.0
2017-07-26 13:55:00,164.32,164.36,164.27,164.3,3016.0,145.105,145.1403,145.0609,145.0873,3016.0
2017-07-26 14:00:00,164.29,165.23,164.29,164.63,6135.0,145.0785,145.9086,145.0785,145.3788,6135.0
2017-07-26 14:05:00,164.56,164.63,164.45,164.48,3487.0,145.3169,145.3788,145.2198,145.2463,3487.0
2017-07-26 14:10:00,164.42,164.66,164.42,164.64,6482.0,145.1933,145.4052,145.1933,145.3876,6482.0
2017-07-26 14:15:00,164.64,164.85,164.64,164.84,12502.0,145.3876,145.573,145.3876,145.5642,12502.0
2017-07-26 14:20:00,164.85,165.18,164.77,164.86,5200.0,145.573,145.8644,145.5024,145.5819,5200.0
2017-07-26 14:25:00,164.84,165.03,164.84,164.91,3223.0,145.5642,145.732,145.5642,145.626,3223.0
2017-07-26 14:30:00,164.87,165.0,164.81,164.93,6287.0,145.5907,145.7055,145.5377,145.6437,6287.0
2017-07-26 14:35:00,164.84,164.88,164.8,164.82,3021.0,145.5642,145.5995,145.5289,145.5465,3021.0
2017-07-26 14:40:00,164.86,164.96,164.81,164.82,4701.0,145.5819,145.6702,145.5377,145.5465,4701.0
2017-07-26 14:45:00,164.82,164.84,164.7,164.8,3016.0,145.5465,145.5642,145.4406,145.5289,3016.0
2017-07-26 14:50:00,164.8,164.88,164.79,164.84,4100.0,145.5289,145.5995,145.52,145.5642,4100.0
2017-07-26 14:55:00,164.83,164.83,164.59,164.64,7400.0,145.5554,145.5554,145.3434,145.3876,7400.0
2017-07-26 15:00:00,164.62,164.62,164.44,164.48,6992.0,145.3699,145.3699,145.211,145.2463,6992.0
2017-07-26 15:05:00,164.51,164.65,164.5,164.6,4753.0,145.2728,145.3964,145.264,145.3523,4753.0
2017-07-26 15:10:00,164.56,164.78,164.45,164.78,6838.0,145.3169,145.5112,145.2198,145.5112,6838.0
2017-07-26 15:15:00,164.78,164.89,164.75,164.82,17636.0,145.5112,145.6084,145.4847,145.5465,17636.0
2017-07-26 15:20:00,164.82,165.04,164.8,165.02,12770.0,145.5465,145.7408,145.5289,145.7232,12770.0
2017-07-26 15:25:00,165.08,165.41,165.08,165.38,19588.0,145.7761,146.0675,145.7761,146.0411,19588.0
2017-07-26 15:30:00,165.37,165.38,165.18,165.25,22677.0,146.0322,146.0411,145.8644,145.9263,22677.0
2017-07-26 15:35:00,165.27,165.29,165.16,165.17,22185.0,145.9439,145.9616,145.8468,145.8556,22185.0
2017-07-26 15:40:00,165.17,165.17,164.98,164.98,18250.0,145.8556,145.8556,145.6878,145.6878,18250.0
2017-07-26 15:45:00,164.98,164.98,164.59,164.59,22082.0,145.6878,145.6878,145.3434,145.3434,22082.0
2017-07-26 15:50:00,164.59,164.82,164.53,164.65,33339.0,145.3434,145.5465,145.2905,145.3964,33339.0
2017-07-26 15:55:00,164.66,164.67,164.56,164.66,32757.0,145.4052,145.4141,145.3169,145.4052,32757.0
2017-07-27 09:30:00,165.04,165.39,165.04,165.3,4410.0,145.7408,146.0499,145.7408,145.9704,4410.0
2017-07-27 09:35:00,165.08,165.34,164.66,165.33,5653.0,145.7761,146.0057,145.4052,145.9969,5653.0
2017-07-27 09:40:00,165.33,165.43,165.11,165.23,5100.0,145.9969,146.0852,145.8026,145.9086,5100.0
2017-07-27 09:45:00,165.36,166.0,165.36,166.0,9842.0,146.0234,146.5886,146.0234,146.5886,9842.0
2017-07-27 09:50:00,165.91,165.91,165.35,165.47,10666.0,146.5091,146.5091,146.0146,146.1205,10666.0
2017-07-27 09:55:00,165.44,165.51,165.3,165.5,10640.0,146.094,146.1559,145.9704,146.147,10640.0
2017-07-27 10:00:00,165.48,165.48,165.03,165.19,21768.0,146.1294,146.1294,145.732,145.8733,21768.0
2017-07-27 10:05:00,165.14,165.34,165.03,165.34,3600.0,145.8291,146.0057,145.732,146.0057,3600.0
2017-07-27 10:10:00,165.3,165.44,165.26,165.36,3884.0,145.9704,146.094,145.9351,146.0234,3884.0
2017-07-27 10:15:00,165.3,165.45,165.07,165.07,2932.0,145.9704,146.1029,145.7673,145.7673,2932.0
2017-07-27 10:20:00,165.07,165.23,164.97,165.21,3303.0,145.7673,145.9086,145.679,145.8909,3303.0
2017-07-27 10:25:00,165.17,165.4,165.15,165.24,2211.0,145.8556,146.0587,145.838,145.9174,2211.0
2017-07-27 10:30:00,165.19,165.19,164.91,165.1,3500.0,145.8733,145.8733,145.626,145.7938,3500.0
2017-07-27 10:35:00,165.06,165.07,164.68,164.77,3500.0,145.7585,145.7673,145.4229,145.5024,3500.0
2017-07-27 10:40:00,164.77,164.9,164.5,164.88,4691.0,145.5024,145.6172,145.264,145.5995,4691.0
2017-07-27 10:45:00,164.82,164.9,164.76,164.9,1300.0,145.5465,145.6172,145.4936,145.6172,1300.0
2017-07-27 10:50:00,164.83,164.88,164.68,164.76,2696.0,145.5554,145.5995,145.4229,145.4936,2696.0
2017-07-27 10:55:00,164.76,165.1,164.74,165.01,3827.0,145.4936,145.7938,145.4759,145.7143,3827.0
2017-07-27 11:00:00,164.98,164.98,164.8,164.8,3227.0,145.6878,145.6878,145.5289,145.5289,3227.0
2017-07-27 11:05:00,164.86,164.88,164.79,164.79,2193.0,145.5819,145.5995,145.52,145.52,2193.0
2017-07-27 11:10:00,164.81,164.91,164.74,164.8,5080.0,145.5377,145.626,145.4759,145.5289,5080.0
2017-07-27 11:15:00,164.84,164.87,164.66,164.68,1700.0,145.5642,145.5907,145.4052,145.4229,1700.0
2017-07-27 11:20:00,164.61,164.61,164.48,164.5,2017.0,145.3611,145.3611,145.2463,145.264,2017.0
2017-07-27 11:25:00,164.51,164.69,164.51,164.69,5640.0,145.2728,145.4317,145.2728,145.4317,5640.0
2017-07-27 11:30:00,164.71,164.78,164.65,164.74,3522.0,145.4494,145.5112,145.3964,145.4759,3522.0
2017-07-27 11:35:00,164.77,164.79,164.7,164.75,5880.0,145.5024,145.52,145.4406,145.4847,5880.0
2017-07-27 11:40:00,164.71,164.77,164.69,164.69,9943.0,145.4494,145.5024,145.4317,145.4317,9943.0
2017-07-27 11:45:00,164.73,164.84,164.7,164.7,2459.0,145.4671,145.5642,145.4406,145.4406,2459.0
2017-07-27 11:50:00,164.7,164.81,164.7,164.73,1300.0,145.4406,145.5377,145.4406,145.4671,1300.0
2017-07-27 11:55:00,164.76,164.8,164.71,164.8,1100.0,145.4936,145.5289,145.4494,145.5289,1100.0
2017-07-27 12:00:00,164.73,164.75,164.73,164.75,400.0,145.4671,145.4847,145.4671,145.4847,400.0
2017-07-27 12:05:00,164.74,164.83,164.71,164.78,3304.0,145.4759,145.5554,145.4494,145.5112,3304.0
2017-07-27 12:10:00,164.75,164.93,164.75,164.85,3300.0,145.4847,145.6437,145.4847,145.573,3300.0
2017-07-27 12:15:00,164.86,164.86,164.82,164.86,3000.0,145.5819,145.5819,145.5465,145.5819,3000.0
2017-07-27 12:20:00,164.82,164.94,164.82,164.9,3800.0,145.5465,145.6525,145.5465,145.6172,3800.0
2017-07-27 12:25:00,164.9,165.12,164.86,165.03,1900.0,145.6172,145.8115,145.5819,145.732,1900.0
2017-07-27 12:30:00,165.12,165.19,165.05,165.09,15602.0,145.8115,145.8733,145.7496,145.785,15602.0
2017-07-27 12:35:00,165.03,165.04,164.91,164.95,3901.0,145.732,145.7408,145.626,145.6613,3901.0
2017-07-27 12:40:00,164.89,165.01,164.84,164.84,1300.0,145.6084,145.7143,145.5642,145.5642,1300.0
2017-07-27 12:45:00,164.79,164.82,164.73,164.81,2700.0,145.52,145.5465,145.4671,145.5377,2700.0
2017-07-27 12:50:00,164.77,164.77,164.68,164.68,1000.0,145.5024,145.5024,145.4229,145.4229,1000.0
2017-07-27 12:55:00,164.68,164.77,164.54,164.63,4576.0,145.4229,145.5024,145.2993,145.3788,4576.0
2017-07-27 13:00:00,164.61,164.67,164.59,164.67,600.0,145.3611,145.4141,145.3434,145.4141,600.0
2017-07-27 13:05:00,164.65,164.68,164.59,164.67,9200.0,145.3964,145.4229,145.3434,145.4141,9200.0
2017-07-27 13:10:00,164.68,164.73,164.62,164.72,3840.0,145.4229,145.4671,145.3699,145.4582,3840.0
2017-07-27 13:15:00,164.72,164.78,164.66,164.71,5100.0,145.4582,145.5112,145.4052,145.4494,5100.0
2017-07-27 13:20:00,164.7,164.72,164.67,164.68,2900.0,145.4406,145.4582,145.4141,145.4229,2900.0
2017-07-27 13:25:00,164.55,164.55,164.24,164.29,3172.0,145.3081,145.3081,145.0344,145.0785,3172.0
2017-07-27 13:30:00,164.35,164.38,164.1,164.16,9539.0,145.1315,145.158,144.9107,144.9637,9539.0
2017-07-27 13:35:00,164.25,164.44,164.16,164.44,2000.0,145.0432,145.211,144.9637,145.211,2000.0
2017-07-27 13:40:00,164.45,164.77,164.45,164.68,3687.0,145.2198,145.5024,145.2198,145.4229,3687.0
2017-07-27 13:45:00,164.63,164.72,164.41,164.41,4000.0,145.3788,145.4582,145.1845,145.1845,4000.0
2017-07-27 13:50:00,164.42,164.47,164.29,164.37,5353.0,145.1933,145.2375,145.0785,145.1492,5353.0
2017-07-27 13:55:00,164.36,164.67,164.36,164.53,3000.0,145.1403,145.4141,145.1403,145.2905,3000.0
2017-07-27 14:00:00,164.55,164.64,164.44,164.51,1500.0,145.3081,145.3876,145.211,145.2728,1500.0
2017-07-27 14:05:00,164.48,164.66,164.48,164.51,3014.0,145.2463,145.4052,145.2463,145.2728,3014.0
2017-07-27 14:10:00,164.51,164.87,164.51,164.71,2417.0,145.2728,145.5907,145.2728,145.4494,2417.0
2017-07-27 14:15:00,164.68,164.74,164.63,164.71,2594.0,145.4229,145.4759,145.3788,145.4494,2594.0
2017-07-27 14:20:00,164.69,164.77,164.6,164.6,2208.0,145.4317,145.5024,145.3523,145.3523,2208.0
2017-07-27 14:25:00,164.53,164.69,164.51,164.69,3203.0,145.2905,145.4317,145.2728,145.4317,3203.0
2017-07-27 14:30:00,164.69,164.81,164.56,164.56,2400.0,145.4317,145.5377,145.3169,145.3169,2400.0
2017-07-27 14:35:00,164.6,164.78,164.56,164.75,3400.0,145.3523,145.5112,145.3169,145.4847,3400.0
2017-07-27 14:40:00,164.67,164.67,164.45,164.45,6953.0,145.4141,145.4141,145.2198,145.2198,6953.0
2017-07-27 14:45:00,164.43,164.49,164.38,164.38,9782.0,145.2021,145.2551,145.158,145.158,9782.0
2017-07-27 14:50:00,164.4,164.51,164.38,164.48,9515.0,145.1757,145.2728,145.158,145.2463,9515.0
2017-07-27 14:55:00,164.49,164.71,164.48,164.69,8295.0,145.2551,145.4494,145.2463,145.4317,8295.0
2017-07-27 15:00:00,164.7,164.72,164.56,164.56,63946.0,145.4406,145.4582,145.3169,145.3169,63946.0
2017-07-27 15:05:00,164.61,164.67,164.32,164.45,8300.0,145.3611,145.4141,145.105,145.2198,8300.0
2017-07-27 15:10:00,164.4,164.4,164.24,164.38,5624.0,145.1757,145.1757,145.0344,145.158,5624.0
2017-07-27 15:15:00,164.39,164.48,164.34,164.41,7131.0,145.1668,145.2463,145.1227,145.1845,7131.0
2017-07-27 15:20:00,164.45,164.64,164.4,164.6,7050.0,145.2198,145.3876,145.1757,145.3523,7050.0
2017-07-27 15:25:00,164.6,164.68,164.49,164.6,9600.0,145.3523,145.4229,145.2551,145.3523,9600.0
2017-07-27 15:30:00,164.58,164.73,164.58,164.68,10714.0,145.3346,145.4671,145.3346,145.4229,10714.0
2017-07-27 15:35:00,164.69,164.92,164.66,164.69,14501.0,145.4317,145.6348,145.4052,145.4317,14501.0
2017-07-27 15:40:00,164.69,164.69,164.2,164.3,24235.0,145.4317,145.4317,144.999,145.0873,24235.0
2017-07-27 15:45:00,164.31,164.35,164.16,164.19,58188.0,145.0962,145.1315,144.9637,144.9902,58188.0
2017-07-27 15:50:00,164.18,164.23,163.89,163.89,59733.0,144.9814,145.0255,144.7253,144.7253,59733.0
2017-07-27 15:55:00,163.91,164.13,163.68,164.09,147684.0,144.743,144.9372,144.5398,144.9019,147684.0
2017-07-28 09:30:00,163.87,164.17,163.53,163.75,10023.0,144.7076,144.9725,144.4074,144.6017,10023.0
2017-07-28 09:35:00,163.87,164.15,163.86,163.93,4092.0,144.7076,144.9549,144.6988,144.7606,4092.0
2017-07-28 09:40:00,164.17,164.17,163.72,163.72,15145.0,144.9725,144.9725,144.5752,144.5752,15145.0
2017-07-28 09:45:00,163.77,164.01,163.77,163.84,5999.0,144.6193,144.8313,144.6193,144.6811,5999.0
2017-07-28 09:50:00,163.83,163.87,163.45,163.51,9387.0,144.6723,144.7076,144.3367,144.3897,9387.0
2017-07-28 09:55:00,163.47,163.51,163.24,163.34,7800.0,144.3544,144.3897,144.1513,144.2396,7800.0
2017-07-28 10:00:00,163.3,163.63,163.29,163.51,10387.0,144.2043,144.4957,144.1955,144.3897,10387.0
2017-07-28 10:05:00,163.47,163.55,163.29,163.47,12600.0,144.3544,144.425,144.1955,144.3544,12600.0
2017-07-28 10:10:00,163.45,163.51,163.39,163.39,7529.0,144.3367,144.3897,144.2838,144.2838,7529.0
2017-07-28 10:15:00,163.41,163.46,163.32,163.41,4180.0,144.3014,144.3456,144.2219,144.3014,4180.0
2017-07-28 10:20:00,163.45,163.83,163.45,163.81,5090.0,144.3367,144.6723,144.3367,144.6546,5090.0
2017-07-28 10:25:00,163.79,164.06,163.79,164.02,5644.0,144.637,144.8754,144.637,144.8401,5644.0
2017-07-28 10:30:00,164.03,164.15,163.92,163.99,4500.0,144.8489,144.9549,144.7518,144.8136,4500.0
2017-07-28 10:35:00,163.98,164.2,163.95,163.95,6735.0,144.8048,144.999,144.7783,144.7783,6735.0
2017-07-28 10:40:00,163.92,164.27,163.89,164.25,4091.0,144.7518,145.0609,144.7253,145.0432,4091.0
2017-07-28 10:45:00,164.37,164.39,164.26,164.29,3600.0,145.1492,145.1668,145.052,145.0785,3600.0
2017-07-28 10:50:00,164.25,164.25,164.06,164.19,3405.0,145.0432,145.0432,144.8754,144.9902,3405.0
2017-07-28 10:55:00,164.16,164.42,164.15,164.28,6984.0,144.9637,145.1933,144.9549,145.0697,6984.0
2017-07-28 11:00:00,164.27,164.44,164.27,164.27,3600.0,145.0609,145.211,145.0609,145.0609,3600.0
2017-07-28 11:05:00,164.26,164.31,163.94,164.2,4590.0,145.052,145.0962,144.7694,144.999,4590.0
2017-07-28 11:10:00,164.13,164.24,163.95,164.02,4726.0,144.9372,145.0344,144.7783,144.8401,4726.0
2017-07-28 11:15:00,164.06,164.18,164.01,164.18,4373.0,144.8754,144.9814,144.8313,144.9814,4373.0
2017-07-28 11:20:00,164.13,164.22,164.04,164.04,3611.0,144.9372,145.0167,144.8577,144.8577,3611.0
2017-07-28 11:25:00,164.05,164.05,163.83,163.83,6118.0,144.8666,144.8666,144.6723,144.6723,6118.0
2017-07-28 11:30:00,163.84,164.01,163.77,163.96,9065.0,144.6811,144.8313,144.6193,144.7871,9065.0
2017-07-28 11:35:00,163.97,164.2,163.95,164.01,13417.0,144.7959,144.999,144.7783,144.8313,13417.0
2017-07-28 11:40:00,164.04,164.04,163.93,163.96,1701.0,144.8577,144.8577,144.7606,144.7871,1701.0
2017-07-28 11:45:00,163.89,164.01,163.81,163.96,6300.0,144.7253,144.8313,144.6546,144.7871,6300.0
2017-07-28 11:50:00,163.95,163.95,163.84,163.89,1200.0,144.7783,144.7783,144.6811,144.7253,1200.0
2017-07-28 11:55:00,163.94,164.01,163.8,163.97,4935.0,144.7694,144.8313,144.6458,144.7959,4935.0
2017-07-28 12:00:00,164.05,164.13,164.01,164.07,6730.0,144.8666,144.9372,144.8313,144.8842,6730.0
2017-07-28 12:05:00,164.09,164.13,164.03,164.03,4648.0,144.9019,144.9372,144.8489,144.8489,4648.0
2017-07-28 12:10:00,164.06,164.2,164.06,164.13,10595.0,144.8754,144.999,144.8754,144.9372,10595.0
2017-07-28 12:15:00,164.12,164.32,164.12,164.31,3900.0,144.9284,145.105,144.9284,145.0962,3900.0
2017-07-28 12:20:00,164.41,164.41,164.19,164.24,2604.0,145.1845,145.1845,144.9902,145.0344,2604.0
2017-07-28 12:25:00,164.18,164.29,164.17,164.29,2640.0,144.9814,145.0785,144.9725,145.0785,2640.0
2017-07-28 12:30:00,164.3,164.33,164.22,164.25,2303.0,145.0873,145.1138,145.0167,145.0432,2303.0
2017-07-28 12:35:00,164.18,164.26,164.13,164.16,2400.0,144.9814,145.052,144.9372,144.9637,2400.0
2017-07-28 12:40:00,164.14,164.14,163.99,164.04,914.0,144.9461,144.9461,144.8136,144.8577,914.0
2017-07-28 12:45:00,164.02,164.26,163.96,164.11,5510.0,144.8401,145.052,144.7871,144.9196,5510.0
2017-07-28 12:50:00,164.06,164.27,164.06,164.2,2259.0,144.8754,145.0609,144.8754,144.999,2259.0
2017-07-28 12:55:00,164.2,164.24,164.19,164.22,1057.0,144.999,145.0344,144.9902,145.0167,1057.0
2017-07-28 13:00:00,164.21,164.25,164.11,164.18,2600.0,145.0079,145.0432,144.9196,144.9814,2600.0
2017-07-28 13:05:00,164.17,164.3,164.14,164.25,2956.0,144.9725,145.0873,144.9461,145.0432,2956.0
2017-07-28 13:10:00,164.23,164.24,164.12,164.17,1601.0,145.0255,145.0344,144.9284,144.9725,1601.0
2017-07-28 13:15:00,164.21,164.26,164.11,164.11,3310.0,145.0079,145.052,144.9196,144.9196,3310.0
2017-07-28 13:20:00,164.11,164.25,164.11,164.24,2600.0,144.9196,145.0432,144.9196,145.0344,2600.0
2017-07-28 13:25:00,164.25,164.31,164.2,164.31,1600.0,145.0432,145.0962,144.999,145.0962,1600.0
2017-07-28 13:30:00,164.36,164.39,164.3,164.36,3535.0,145.1403,145.1668,145.0873,145.1403,3535.0
2017-07-28 13:35:00,164.39,164.59,164.39,164.59,3142.0,145.1668,145.3434,145.1668,145.3434,3142.0
2017-07-28 13:40:00,164.54,164.61,164.51,164.61,1090.0,145.2993,145.3611,145.2728,145.3611,1090.0
2017-07-28 13:45:00,164.63,164.79,164.61,164.79,3300.0,145.3788,145.52,145.3611,145.52,3300.0
2017-07-28 13:50:00,164.79,164.97,164.68,164.97,2910.0,145.52,145.679,145.4229,145.679,2910.0
2017-07-28 13:55:00,164.9,164.97,164.85,164.85,3909.0,145.6172,145.679,145.573,145.573,3909.0
2017-07-28 14:00:00,164.85,164.91,164.82,164.91,3702.0,145.573,145.626,145.5465,145.626,3702.0
2017-07-28 14:05:00,164.9,165.02,164.84,165.02,1800.0,145.6172,145.7232,145.5642,145.7232,1800.0
2017-07-28 14:10:00,165.03,165.15,165.01,165.06,3650.0,145.732,145.838,145.7143,145.7585,3650.0
2017-07-28 14:15:00,165.05,165.07,164.93,164.96,610.0,145.7496,145.7673,145.6437,145.6702,610.0
2017-07-28 14:20:00,164.97,165.08,164.97,165.05,1175.0,145.679,145.7761,145.679,145.7496,1175.0
2017-07-28 14:25:00,165.04,165.27,165.04,165.27,2586.0,145.7408,145.9439,145.7408,145.9439,2586.0
2017-07-28 14:30:00,165.24,165.37,165.12,165.37,4037.0,145.9174,146.0322,145.8115,146.0322,4037.0
2017-07-28 14:35:00,165.34,165.34,165.11,165.16,4862.0,146.0057,146.0057,145.8026,145.8468,4862.0
2017-07-28 14:40:00,165.1,165.1,164.94,165.01,2700.0,145.7938,145.7938,145.6525,145.7143,2700.0
2017-07-28 14:45:00,165.09,165.31,165.08,165.21,3920.0,145.785,145.9792,145.7761,145.8909,3920.0
2017-07-28 14:50:00,165.37,165.4,165.28,165.4,4100.0,146.0322,146.0587,145.9527,146.0587,4100.0
2017-07-28 14:55:00,165.38,165.49,165.37,165.42,5593.0,146.0411,146.1382,146.0322,146.0764,5593.0
2017-07-28 15:00:00,165.36,165.44,165.28,165.43,5089.0,146.0234,146.094,145.9527,146.0852,5089.0
2017-07-28 15:05:00,165.39,165.39,165.25,165.31,4633.0,146.0499,146.0499,145.9263,145.9792,4633.0
2017-07-28 15:10:00,165.32,165.32,165.2,165.24,4310.0,145.9881,145.9881,145.8821,145.9174,4310.0
2017-07-28 15:15:00,165.22,165.29,165.19,165.24,9977.0,145.8998,145.9616,145.8733,145.9174,9977.0
2017-07-28 15:20:00,165.24,165.25,165.14,165.19,7483.0,145.9174,145.9263,145.8291,145.8733,7483.0
2017-07-28 15:25:00,165.17,165.18,165.06,165.06,8408.0,145.8556,145.8644,145.7585,145.7585,8408.0
2017-07-28 15:30:00,165.09,165.15,165.05,165.07,10662.0,145.785,145.838,145.7496,145.7673,10662.0
2017-07-28 15:35:00,165.11,165.27,165.1,165.24,8799.0,145.8026,145.9439,145.7938,145.9174,8799.0
2017-07-28 15:40:00,165.27,165.3,165.18,165.21,12399.0,145.9439,145.9704,145.8644,145.8909,12399.0
2017-07-28 15:45:00,165.17,165.2,164.87,165.0,27130.0,145.8556,145.8821,145.5907,145.7055,27130.0
2017-07-28 15:50:00,164.97,165.01,164.9,164.96,17836.0,145.679,145.7143,145.6172,145.6702,17836.0
2017-07-28 15:55:00,164.97,165.04,164.82,164.83,51462.0,145.679,145.7408,145.5465,145.5554,51462.0
2017-07-31 09:30:00,165.72,166.36,164.91,166.36,6490.0,146.3413,146.9065,145.626,146.9065,6490.0
2017-07-31 09:35:00,166.12,166.31,166.11,166.31,900.0,146.6945,146.8623,146.6857,146.8623,900.0
2017-07-31 09:40:00,166.27,166.33,166.04,166.28,5804.0,146.827,146.88,146.6239,146.8358,5804.0
2017-07-31 09:45:00,166.45,166.5,166.17,166.21,3150.0,146.9859,147.0301,146.7387,146.774,3150.0
2017-07-31 09:50:00,166.23,166.23,165.73,165.73,1752.0,146.7917,146.7917,146.3501,146.3501,1752.0
2017-07-31 09:55:00,165.84,165.96,165.6,165.71,11640.0,146.4473,146.5532,146.2353,146.3325,11640.0
2017-07-31 10:00:00,165.86,165.88,165.63,165.64,3889.0,146.4649,146.4826,146.2618,146.2707,3889.0
2017-07-31 10:05:00,165.67,165.7,165.45,165.45,2400.0,146.2971,146.3236,146.1029,146.1029,2400.0
2017-07-31 10:10:00,165.53,165.62,165.5,165.55,3179.0,146.1735,146.253,146.147,146.1912,3179.0
2017-07-31 10:15:00,165.65,165.81,165.61,165.81,4732.0,146.2795,146.4208,146.2442,146.4208,4732.0
2017-07-31 10:20:00,165.75,165.86,165.71,165.75,3206.0,146.3678,146.4649,146.3325,146.3678,3206.0
2017-07-31 10:25:00,165.84,165.89,165.68,165.77,3200.0,146.4473,146.4914,146.306,146.3854,3200.0
2017-07-31 10:30:00,165.79,165.84,165.69,165.74,2001.0,146.4031,146.4473,146.3148,146.359,2001.0
2017-07-31 10:35:00,165.72,165.85,165.65,165.83,12002.0,146.3413,146.4561,146.2795,146.4384,12002.0
2017-07-31 10:40:00,165.75,165.76,165.57,165.59,8200.0,146.3678,146.3766,146.2088,146.2265,8200.0
2017-07-31 10:45:00,165.65,165.65,165.5,165.51,3900.0,146.2795,146.2795,146.147,146.1559,3900.0
2017-07-31 10:50:00,165.48,165.53,165.35,165.49,2900.0,146.1294,146.1735,146.0146,146.1382,2900.0
2017-07-31 10:55:00,165.47,165.48,165.31,165.34,3389.0,146.1205,146.1294,145.9792,146.0057,3389.0
2017-07-31 11:00:00,165.38,165.48,165.26,165.48,7668.0,146.0411,146.1294,145.9351,146.1294,7668.0
2017-07-31 11:05:00,165.46,165.46,165.31,165.38,4498.0,146.1117,146.1117,145.9792,146.0411,4498.0
2017-07-31 11:10:00,165.3,165.36,165.26,165.35,2290.0,145.9704,146.0234,145.9351,146.0146,2290.0
2017-07-31 11:15:00,165.36,165.4,165.25,165.26,8344.0,146.0234,146.0587,145.9263,145.9351,8344.0
2017-07-31 11:20:00,165.28,165.35,165.23,165.26,6840.0,145.9527,146.0146,145.9086,145.9351,6840.0
2017-07-31 11:25:00,165.28,165.28,165.2,165.21,2649.0,145.9527,145.9527,145.8821,145.8909,2649.0
2017-07-31 11:30:00,165.24,165.4,165.21,165.38,9209.0,145.9174,146.0587,145.8909,146.0411,9209.0
2017-07-31 11:35:00,165.4,165.44,165.33,165.34,4600.0,146.0587,146.094,145.9969,146.0057,4600.0
2017-07-31 11:40:00,165.35,165.36,165.24,165.3,3000.0,146.0146,146.0234,145.9174,145.9704,3000.0
2017-07-31 11:45:00,165.25,165.26,165.21,165.22,2092.0,145.9263,145.9351,145.8909,145.8998,2092.0
2017-07-31 11:50:00,165.24,165.24,165.06,165.16,3857.0,145.9174,145.9174,145.7585,145.8468,3857.0
2017-07-31 11:55:00,165.18,165.32,165.13,165.32,3703.0,145.8644,145.9881,145.8203,145.9881,3703.0
2017-07-31 12:00:00,165.27,165.3,165.13,165.13,6037.0,145.9439,145.9704,145.8203,145.8203,6037.0
2017-07-31 12:05:00,165.06,165.14,165.06,165.11,2400.0,145.7585,145.8291,145.7585,145.8026,2400.0
2017-07-31 12:10:00,165.12,165.24,165.12,165.23,2610.0,145.8115,145.9174,145.8115,145.9086,2610.0
2017-07-31 12:15:00,165.22,165.24,165.15,165.16,7574.0,145.8998,145.9174,145.838,145.8468,7574.0
2017-07-31 12:20:00,165.09,165.19,165.07,165.19,3012.0,145.785,145.8733,145.7673,145.8733,3012.0
2017-07-31 12:25:00,165.16,165.2,165.13,165.2,1307.0,145.8468,145.8821,145.8203,145.8821,1307.0
2017-07-31 12:30:00,165.21,165.27,165.15,165.16,4960.0,145.8909,145.9439,145.838,145.8468,4960.0
2017-07-31 12:35:00,165.15,165.33,165.15,165.25,1991.0,145.838,145.9969,145.838,145.9263,1991.0
2017-07-31 12:40:00,165.3,165.35,165.28,165.28,4100.0,145.9704,146.0146,145.9527,145.9527,4100.0
2017-07-31 12:45:00,165.28,165.36,165.26,165.31,2900.0,145.9527,146.0234,145.9351,145.9792,2900.0
2017-07-31 12:50:00,165.29,165.44,165.27,165.33,2935.0,145.9616,146.094,145.9439,145.9969,2935.0
2017-07-31 12:55:00,165.37,165.41,165.33,165.35,2100.0,146.0322,146.0675,145.9969,146.0146,2100.0
2017-07-31 13:00:00,165.38,165.43,165.32,165.41,3100.0,146.0411,146.0852,145.9881,146.0675,3100.0
2017-07-31 13:05:00,165.41,165.44,165.38,165.43,2227.0,146.0675,146.094,146.0411,146.0852,2227.0
2017-07-31 13:10:00,165.42,165.43,165.34,165.42,2008.0,146.0764,146.0852,146.0057,146.0764,2008.0
2017-07-31 13:15:00,165.39,165.45,165.38,165.4,1700.0,146.0499,146.1029,146.0411,146.0587,1700.0
2017-07-31 13:20:00,165.44,165.53,165.38,165.41,7600.0,146.094,146.1735,146.0411,146.0675,7600.0
2017-07-31 13:25:00,165.47,165.47,165.32,165.42,3100.0,146.1205,146.1205,145.9881,146.0764,3100.0
2017-07-31 13:30:00,165.47,165.5,165.39,165.46,8766.0,146.1205,146.147,146.0499,146.1117,8766.0
2017-07-31 13:35:00,165.46,165.48,165.37,165.42,23289.0,146.1117,146.1294,146.0322,146.0764,23289.0
2017-07-31 13:40:00,165.41,165.52,165.36,165.42,9900.0,146.0675,146.1647,146.0234,146.0764,9900.0
2017-07-31 13:45:00,165.46,165.47,165.37,165.41,12767.0,146.1117,146.1205,146.0322,146.0675,12767.0
2017-07-31 13:50:00,165.46,165.47,165.39,165.4,4149.0,146.1117,146.1205,146.0499,146.0587,4149.0
2017-07-31 13:55:00,165.42,165.47,165.39,165.41,8816.0,146.0764,146.1205,146.0499,146.0675,8816.0
2017-07-31 14:00:00,165.38,165.42,165.36,165.39,6101.0,146.0411,146.0764,146.0234,146.0499,6101.0
2017-07-31 14:05:00,165.37,165.42,165.35,165.4,5363.0,146.0322,146.0764,146.0146,146.0587,5363.0
2017-07-31 14:10:00,165.41,165.44,165.34,165.36,4300.0,146.0675,146.094,146.0057,146.0234,4300.0
2017-07-31 14:15:00,165.38,165.41,165.28,165.41,5500.0,146.0411,146.0675,145.9527,146.0675,5500.0
2017-07-31 14:20:00,165.45,165.49,165.4,165.47,16484.0,146.1029,146.1382,146.0587,146.1205,16484.0
2017-07-31 14:25:00,165.41,165.72,165.39,165.72,3803.0,146.0675,146.3413,146.0499,146.3413,3803.0
2017-07-31 14:30:00,165.67,165.81,165.66,165.77,3993.0,146.2971,146.4208,146.2883,146.3854,3993.0
2017-07-31 14:35:00,165.77,165.81,165.68,165.78,4198.0,146.3854,146.4208,146.306,146.3943,4198.0
2017-07-31 14:40:00,165.82,165.91,165.82,165.91,3734.0,146.4296,146.5091,146.4296,146.5091,3734.0
2017-07-31 14:45:00,165.87,165.88,165.74,165.82,4401.0,146.4738,146.4826,146.359,146.4296,4401.0
2017-07-31 14:50:00,165.81,165.81,165.69,165.69,2700.0,146.4208,146.4208,146.3148,146.3148,2700.0
2017-07-31 14:55:00,165.67,165.81,165.67,165.81,5620.0,146.2971,146.4208,146.2971,146.4208,5620.0
2017-07-31 15:00:00,165.8,165.98,165.75,165.98,8628.0,146.4119,146.5709,146.3678,146.5709,8628.0
2017-07-31 15:05:00,165.99,166.04,165.9,166.02,11060.0,146.5797,146.6239,146.5002,146.6062,11060.0
2017-07-31 15:10:00,166.02,166.19,166.01,166.12,6704.0,146.6062,146.7563,146.5974,146.6945,6704.0
2017-07-31 15:15:00,166.09,166.19,166.03,166.14,6272.0,146.668,146.7563,146.615,146.7122,6272.0
2017-07-31 15:20:00,166.14,166.32,166.12,166.28,7302.0,146.7122,146.8711,146.6945,146.8358,7302.0
2017-07-31 15:25:00,166.32,166.32,166.16,166.25,8324.0,146.8711,146.8711,146.7298,146.8093,8324.0
2017-07-31 15:30:00,166.25,166.37,166.23,166.35,7132.0,146.8093,146.9153,146.7917,146.8976,7132.0
2017-07-31 15:35:00,166.35,166.46,166.28,166.41,6676.0,146.8976,146.9948,146.8358,146.9506,6676.0
2017-07-31 15:40:00,166.4,166.48,166.37,166.45,9988.0,146.9418,147.0124,146.9153,146.9859,9988.0
2017-07-31 15:45:00,166.46,166.48,166.37,166.37,10558.0,146.9948,147.0124,146.9153,146.9153,10558.0
2017-07-31 15:50:00,166.39,166.41,166.28,166.29,19880.0,146.9329,146.9506,146.8358,146.8446,19880.0
2017-07-31 15:55:00,166.29,166.3,165.92,166.0,57584.0,146.8446,146.8535,146.5179,146.5886,57584.0
2017-08-01 09:30:00,166.12,166.94,165.61,165.81,8549.0,146.6945,147.4186,146.2442,146.4208,8549.0
2017-08-01 09:35:00,165.69,165.69,164.71,164.76,15250.0,146.3148,146.3148,145.4494,145.4936,15250.0
2017-08-01 09:40:00,164.8,165.21,164.44,164.44,13205.0,145.5289,145.8909,145.211,145.211,13205.0
2017-08-01 09:45:00,164.56,164.57,163.86,163.86,30018.0,145.3169,145.3258,144.6988,144.6988,30018.0
2017-08-01 09:50:00,163.9,164.1,163.56,164.03,16365.0,144.7341,144.9107,144.4339,144.8489,16365.0
2017-08-01 09:55:00,164.02,164.11,163.69,163.8,14678.0,144.8401,144.9196,144.5487,144.6458,14678.0
2017-08-01 10:00:00,163.63,163.75,163.39,163.43,11440.0,144.4957,144.6017,144.2838,144.3191,11440.0
2017-08-01 10:05:00,163.41,163.79,163.26,163.63,15821.0,144.3014,144.637,144.169,144.4957,15821.0
2017-08-01 10:10:00,163.66,164.08,163.64,163.94,7121.0,144.5222,144.8931,144.5045,144.7694,7121.0
2017-08-01 10:15:00,163.85,164.02,163.54,163.66,7900.0,144.69,144.8401,144.4162,144.5222,7900.0
2017-08-01 10:20:00,163.61,163.61,163.25,163.33,8751.0,144.478,144.478,144.1601,144.2308,8751.0
2017-08-01 10:25:00,163.25,163.36,163.08,163.36,6415.0,144.1601,144.2573,144.01,144.2573,6415.0
2017-08-01 10:30:00,163.44,163.77,163.25,163.61,9550.0,144.3279,144.6193,144.1601,144.478,9550.0
2017-08-01 10:35:00,163.61,163.61,163.17,163.17,6540.0,144.478,144.478,144.0895,144.0895,6540.0
2017-08-01 10:40:00,163.17,163.29,163.03,163.26,11703.0,144.0895,144.1955,143.9659,144.169,11703.0
2017-08-01 10:45:00,163.28,163.44,163.03,163.2,11310.0,144.1866,144.3279,143.9659,144.116,11310.0
2017-08-01 10:50:00,163.2,163.74,163.16,163.41,36033.0,144.116,144.5928,144.0807,144.3014,36033.0
2017-08-01 10:55:00,163.42,163.42,163.02,163.05,8856.0,144.3103,144.3103,143.957,143.9835,8856.0
2017-08-01 11:00:00,163.04,163.2,162.93,162.99,13667.0,143.9747,144.116,143.8775,143.9305,13667.0
2017-08-01 11:05:00,162.98,163.29,162.98,163.08,15227.0,143.9217,144.1955,143.9217,144.01,15227.0
2017-08-01 11:10:00,163.07,163.4,162.97,163.37,20108.0,144.0012,144.2926,143.9129,144.2661,20108.0
2017-08-01 11:15:00,163.38,163.54,163.19,163.46,16392.0,144.2749,144.4162,144.1071,144.3456,16392.0
2017-08-01 11:20:00,163.46,163.48,163.27,163.3,7410.0,144.3456,144.3632,144.1778,144.2043,7410.0
2017-08-01 11:25:00,163.3,163.38,163.17,163.25,19347.0,144.2043,144.2749,144.0895,144.1601,19347.0
2017-08-01 11:30:00,163.26,163.76,163.26,163.75,9443.0,144.169,144.6105,144.169,144.6017,9443.0
2017-08-01 11:35:00,163.79,164.04,163.71,164.04,8723.0,144.637,144.8577,144.5663,144.8577,8723.0
2017-08-01 11:40:00,164.05,164.21,163.98,164.21,6961.0,144.8666,145.0079,144.8048,145.0079,6961.0
2017-08-01 11:45:00,164.21,164.59,164.11,164.32,12918.0,145.0079,145.3434,144.9196,145.105,12918.0
2017-08-01 11:50:00,164.29,164.32,164.01,164.1,4670.0,145.0785,145.105,144.8313,144.9107,4670.0
2017-08-01 11:55:00,164.12,164.15,164.07,164.13,3754.0,144.9284,144.9549,144.8842,144.9372,3754.0
2017-08-01 12:00:00,164.19,164.19,163.93,164.04,12332.0,144.9902,144.9902,144.7606,144.8577,12332.0
2017-08-01 12:05:00,164.0,164.01,163.83,163.87,3651.0,144.8224,144.8313,144.6723,144.7076,3651.0
2017-08-01 12:10:00,163.85,163.89,163.85,163.87,500.0,144.69,144.7253,144.69,144.7076,500.0
2017-08-01 12:15:00,163.91,164.15,163.87,164.15,6152.0,144.743,144.9549,144.7076,144.9549,6152.0
2017-08-01 12:20:00,164.12,164.36,164.06,164.33,15691.0,144.9284,145.1403,144.8754,145.1138,15691.0
2017-08-01 12:25:00,164.4,164.48,164.4,164.48,2750.0,145.1757,145.2463,145.1757,145.2463,2750.0
2017-08-01 12:30:00,164.46,164.46,164.33,164.37,5938.0,145.2286,145.2286,145.1138,145.1492,5938.0
2017-08-01 12:35:00,164.37,164.37,164.3,164.34,13930.0,145.1492,145.1492,145.0873,145.1227,13930.0
2017-08-01 12:40:00,164.35,164.46,164.33,164.46,5574.0,145.1315,145.2286,145.1138,145.2286,5574.0
2017-08-01 12:45:00,164.43,164.49,164.41,164.42,3265.0,145.2021,145.2551,145.1845,145.1933,3265.0
2017-08-01 12:50:00,164.41,164.42,164.16,164.16,3533.0,145.1845,145.1933,144.9637,144.9637,3533.0
2017-08-01 12:55:00,164.18,164.19,164.08,164.09,4539.0,144.9814,144.9902,144.8931,144.9019,4539.0
2017-08-01 13:00:00,164.09,164.15,164.09,164.11,2675.0,144.9019,144.9549,144.9019,144.9196,2675.0
2017-08-01 13:05:00,164.12,164.14,164.06,164.1,7443.0,144.9284,144.9461,144.8754,144.9107,7443.0
2017-08-01 13:10:00,164.07,164.12,164.03,164.05,2683.0,144.8842,144.9284,144.8489,144.8666,2683.0
2017-08-01 13:15:00,164.02,164.22,164.02,164.22,6585.0,144.8401,145.0167,144.8401,145.0167,6585.0
2017-08-01 13:20:00,164.23,164.23,164.1,164.1,3100.0,145.0255,145.0255,144.9107,144.9107,3100.0
2017-08-01 13:25:00,164.15,164.15,164.05,164.07,4514.0,144.9549,144.9549,144.8666,144.8842,4514.0
2017-08-01 13:30:00,164.06,164.07,164.02,164.03,3979.0,144.8754,144.8842,144.8401,144.8489,3979.0
2017-08-01 13:35:00,164.01,164.02,163.94,163.96,6475.0,144.8313,144.8401,144.7694,144.7871,6475.0
2017-08-01 13:40:00,163.95,164.02,163.92,163.92,1529.0,144.7783,144.8401,144.7518,144.7518,1529.0
2017-08-01 13:45:00,163.91,163.91,163.83,163.87,4725.0,144.743,144.743,144.6723,144.7076,4725.0
2017-08-01 13:50:00,163.87,163.87,163.63,163.67,6948.0,144.7076,144.7076,144.4957,144.531,6948.0
2017-08-01 13:55:00,163.72,163.8,163.68,163.68,12512.0,144.5752,144.6458,144.5398,144.5398,12512.0
2017-08-01 14:00:00,163.68,163.76,163.64,163.64,10393.0,144.5398,144.6105,144.5045,144.5045,10393.0
2017-08-01 14:05:00,163.61,163.63,163.39,163.39,11381.0,144.478,144.4957,144.2838,144.2838,11381.0
2017-08-01 14:10:00,163.35,163.52,163.32,163.52,3600.0,144.2484,144.3986,144.2219,144.3986,3600.0
2017-08-01 14:15:00,163.5,163.53,163.29,163.31,10026.0,144.3809,144.4074,144.1955,144.2131,10026.0
2017-08-01 14:20:00,163.28,163.29,163.21,163.22,10899.0,144.1866,144.1955,144.1248,144.1336,10899.0
2017-08-01 14:25:00,163.21,163.21,162.96,163.03,12318.0,144.1248,144.1248,143.904,143.9659,12318.0
2017-08-01 14:30:00,163.0,163.2,162.97,163.18,12513.0,143.9394,144.116,143.9129,144.0983,12513.0
2017-08-01 14:35:00,163.18,163.33,163.17,163.33,4400.0,144.0983,144.2308,144.0895,144.2308,4400.0
2017-08-01 14:40:00,163.33,163.43,163.31,163.42,6400.0,144.2308,144.3191,144.2131,144.3103,6400.0
2017-08-01 14:45:00,163.42,163.45,163.2,163.24,7693.0,144.3103,144.3367,144.116,144.1513,7693.0
2017-08-01 14:50:00,163.24,163.51,163.23,163.49,10320.0,144.1513,144.3897,144.1425,144.3721,10320.0
2017-08-01 14:55:00,163.49,163.51,163.43,163.5,7912.0,144.3721,144.3897,144.3191,144.3809,7912.0
2017-08-01 15:00:00,163.52,163.52,163.33,163.33,7100.0,144.3986,144.3986,144.2308,144.2308,7100.0
2017-08-01 15:05:00,163.31,163.43,163.28,163.38,7637.0,144.2131,144.3191,144.1866,144.2749,7637.0
2017-08-01 15:10:00,163.41,163.76,163.41,163.74,10057.0,144.3014,144.6105,144.3014,144.5928,10057.0
2017-08-01 15:15:00,163.77,163.9,163.62,163.62,11081.0,144.6193,144.7341,144.4869,144.4869,11081.0
2017-08-01 15:20:00,163.67,163.86,163.64,163.72,8729.0,144.531,144.6988,144.5045,144.5752,8729.0
2017-08-01 15:25:00,163.72,163.84,163.69,163.82,10741.0,144.5752,144.6811,144.5487,144.6635,10741.0
2017-08-01 15:30:00,163.84,163.84,163.65,163.76,11630.0,144.6811,144.6811,144.5134,144.6105,11630.0
2017-08-01 15:35:00,163.76,164.05,163.76,163.99,12183.0,144.6105,144.8666,144.6105,144.8136,12183.0
2017-08-01 15:40:00,164.0,164.33,163.99,164.33,17330.0,144.8224,145.1138,144.8136,145.1138,17330.0
2017-08-01 15:45:00,164.33,164.43,164.31,164.42,25086.0,145.1138,145.2021,145.0962,145.1933,25086.0
2017-08-01 15:50:00,164.44,164.5,164.39,164.5,37920.0,145.211,145.264,145.1668,145.264,37920.0
2017-08-01 15:55:00,164.49,164.55,164.4,164.45,58334.0,145.2551,145.3081,145.1757,145.2198,58334.0
2017-08-02 09:30:00,163.99,164.49,163.79,164.49,7912.0,144.8136,145.2551,144.637,145.2551,7912.0
2017-08-02 09:35:00,164.71,165.29,164.67,165.21,6675.0,145.4494,145.9616,145.4141,145.8909,6675.0
2017-08-02 09:40:00,165.13,165.31,164.91,165.07,4820.0,145.8203,145.9792,145.626,145.7673,4820.0
2017-08-02 09:45:00,165.15,165.16,164.59,165.09,15799.0,145.838,145.8468,145.3434,145.785,15799.0
2017-08-02 09:50:00,165.12,165.16,164.72,164.73,8765.0,145.8115,145.8468,145.4582,145.4671,8765.0
2017-08-02 09:55:00,164.84,164.95,164.72,164.72,6748.0,145.5642,145.6613,145.4582,145.4582,6748.0
2017-08-02 10:00:00,164.72,164.94,164.57,164.61,6526.0,145.4582,145.6525,145.3258,145.3611,6526.0
2017-08-02 10:05:00,164.56,164.68,164.17,164.33,13981.0,145.3169,145.4229,144.9725,145.1138,13981.0
2017-08-02 10:10:00,164.36,164.4,164.18,164.27,21555.0,145.1403,145.1757,144.9814,145.0609,21555.0
2017-08-02 10:15:00,164.25,164.31,163.84,163.9,4582.0,145.0432,145.0962,144.6811,144.7341,4582.0
2017-08-02 10:20:00,163.94,164.24,163.84,163.89,5110.0,144.7694,145.0344,144.6811,144.7253,5110.0
2017-08-02 10:25:00,163.97,164.06,163.86,164.0,7217.0,144.7959,144.8754,144.6988,144.8224,7217.0
2017-08-02 10:30:00,164.0,164.0,163.75,163.85,11892.0,144.8224,144.8224,144.6017,144.69,11892.0
2017-08-02 10:35:00,163.85,164.0,163.82,163.87,16333.0,144.69,144.8224,144.6635,144.7076,16333.0
2017-08-02 10:40:00,163.86,163.86,163.54,163.66,5011.0,144.6988,144.6988,144.4162,144.5222,5011.0
2017-08-02 10:45:00,163.68,163.85,163.53,163.59,12814.0,144.5398,144.69,144.4074,144.4604,12814.0
2017-08-02 10:50:00,163.61,163.7,163.57,163.69,19921.0,144.478,144.5575,144.4427,144.5487,19921.0
2017-08-02 10:55:00,163.66,163.7,163.54,163.66,12581.0,144.5222,144.5575,144.4162,144.5222,12581.0
2017-08-02 11:00:00,163.69,163.77,163.59,163.59,6983.0,144.5487,144.6193,144.4604,144.4604,6983.0
2017-08-02 11:05:00,163.58,163.63,163.39,163.42,15799.0,144.4515,144.4957,144.2838,144.3103,15799.0
2017-08-02 11:10:00,163.46,163.6,163.36,163.36,5555.0,144.3456,144.4692,144.2573,144.2573,5555.0
2017-08-02 11:15:00,163.36,163.71,163.29,163.62,15910.0,144.2573,144.5663,144.1955,144.4869,15910.0
2017-08-02 11:20:00,163.65,163.72,163.37,163.58,6824.0,144.5134,144.5752,144.2661,144.4515,6824.0
2017-08-02 11:25:00,163.56,163.64,163.5,163.61,13558.0,144.4339,144.5045,144.3809,144.478,13558.0
2017-08-02 11:30:00,163.56,163.72,163.56,163.67,12241.0,144.4339,144.5752,144.4339,144.531,12241.0
2017-08-02 11:35:00,163.59,163.72,163.56,163.59,13028.0,144.4604,144.5752,144.4339,144.4604,13028.0
2017-08-02 11:40:00,163.64,163.64,163.37,163.38,9250.0,144.5045,144.5045,144.2661,144.2749,9250.0
2017-08-02 11:45:00,163.42,163.42,163.25,163.31,12533.0,144.3103,144.3103,144.1601,144.2131,12533.0
2017-08-02 11:50:00,163.31,163.35,163.27,163.31,6827.0,144.2131,144.2484,144.1778,144.2131,6827.0
2017-08-02 11:55:00,163.31,163.33,163.25,163.27,4610.0,144.2131,144.2308,144.1601,144.1778,4610.0
2017-08-02 12:00:00,163.27,163.81,163.26,163.71,18468.0,144.1778,144.6546,144.169,144.5663,18468.0
2017-08-02 12:05:00,163.67,163.74,163.51,163.51,11200.0,144.531,144.5928,144.3897,144.3897,11200.0
2017-08-02 12:10:00,163.58,163.58,163.5,163.52,1800.0,144.4515,144.4515,144.3809,144.3986,1800.0
2017-08-02 12:15:00,163.49,163.54,163.38,163.41,8319.0,144.3721,144.4162,144.2749,144.3014,8319.0
2017-08-02 12:20:00,163.39,163.41,163.29,163.29,9350.0,144.2838,144.3014,144.1955,144.1955,9350.0
2017-08-02 12:25:00,163.3,163.33,163.16,163.16,8158.0,144.2043,144.2308,144.0807,144.0807,8158.0
2017-08-02 12:30:00,163.16,163.19,162.87,163.05,7166.0,144.0807,144.1071,143.8246,143.9835,7166.0
2017-08-02 12:35:00,163.03,163.09,162.96,163.07,9214.0,143.9659,144.0188,143.904,144.0012,9214.0
2017-08-02 12:40:00,163.08,163.23,163.05,163.21,7470.0,144.01,144.1425,143.9835,144.1248,7470.0
2017-08-02 12:45:00,163.23,163.23,163.0,163.13,8385.0,144.1425,144.1425,143.9394,144.0542,8385.0
2017-08-02 12:50:00,163.15,163.28,163.11,163.28,8550.0,144.0718,144.1866,144.0365,144.1866,8550.0
2017-08-02 12:55:00,163.3,163.34,163.28,163.34,2545.0,144.2043,144.2396,144.1866,144.2396,2545.0
2017-08-02 13:00:00,163.35,163.35,163.22,163.25,15895.0,144.2484,144.2484,144.1336,144.1601,15895.0
2017-08-02 13:05:00,163.26,163.35,163.2,163.33,17781.0,144.169,144.2484,144.116,144.2308,17781.0
2017-08-02 13:10:00,163.35,163.35,163.23,163.23,6960.0,144.2484,144.2484,144.1425,144.1425,6960.0
2017-08-02 13:15:00,163.19,163.23,163.14,163.18,6439.0,144.1071,144.1425,144.063,144.0983,6439.0
2017-08-02 13:20:00,163.21,163.22,163.11,163.15,9589.0,144.1248,144.1336,144.0365,144.0718,9589.0
2017-08-02 13:25:00,163.18,163.21,163.07,163.11,10737.0,144.0983,144.1248,144.0012,144.0365,10737.0
2017-08-02 13:30:00,163.17,163.2,163.11,163.19,24051.0,144.0895,144.116,144.0365,144.1071,24051.0
2017-08-02 13:35:00,163.2,163.35,163.17,163.31,16205.0,144.116,144.2484,144.0895,144.2131,16205.0
2017-08-02 13:40:00,163.31,163.35,163.29,163.35,23354.0,144.2131,144.2484,144.1955,144.2484,23354.0
2017-08-02 13:45:00,163.34,163.35,163.31,163.35,15076.0,144.2396,144.2484,144.2131,144.2484,15076.0
2017-08-02 13:50:00,163.34,163.35,163.31,163.31,12078.0,144.2396,144.2484,144.2131,144.2131,12078.0
2017-08-02 13:55:00,163.33,163.35,163.3,163.34,6743.0,144.2308,144.2484,144.2043,144.2396,6743.0
2017-08-02 14:00:00,163.35,163.35,163.22,163.25,11797.0,144.2484,144.2484,144.1336,144.1601,11797.0
2017-08-02 14:05:00,163.24,163.28,163.23,163.28,12149.0,144.1513,144.1866,144.1425,144.1866,12149.0
2017-08-02 14:10:00,163.28,163.32,163.24,163.29,10180.0,144.1866,144.2219,144.1513,144.1955,10180.0
2017-08-02 14:15:00,163.28,163.33,163.26,163.27,17879.0,144.1866,144.2308,144.169,144.1778,17879.0
2017-08-02 14:20:00,163.27,163.27,163.09,163.14,14402.0,144.1778,144.1778,144.0188,144.063,14402.0
2017-08-02 14:25:00,163.12,163.13,163.06,163.08,25196.0,144.0453,144.0542,143.9923,144.01,25196.0
2017-08-02 14:30:00,163.08,163.3,163.07,163.3,22558.0,144.01,144.2043,144.0012,144.2043,22558.0
2017-08-02 14:35:00,163.31,163.61,163.26,163.6,17177.0,144.2131,144.478,144.169,144.4692,17177.0
2017-08-02 14:40:00,163.61,163.96,163.58,163.85,10527.0,144.478,144.7871,144.4515,144.69,10527.0
2017-08-02 14:45:00,163.81,163.86,163.69,163.81,8161.0,144.6546,144.6988,144.5487,144.6546,8161.0
2017-08-02 14:50:00,163.82,164.39,163.77,164.39,32304.0,144.6635,145.1668,144.6193,145.1668,32304.0
2017-08-02 14:55:00,164.39,164.55,164.36,164.4,6001.0,145.1668,145.3081,145.1403,145.1757,6001.0
2017-08-02 15:00:00,164.42,164.42,164.1,164.12,5907.0,145.1933,145.1933,144.9107,144.9284,5907.0
2017-08-02 15:05:00,164.12,164.16,163.88,164.06,9698.0,144.9284,144.9637,144.7165,144.8754,9698.0
2017-08-02 15:10:00,163.99,164.1,163.99,164.0,7583.0,144.8136,144.9107,144.8136,144.8224,7583.0
2017-08-02 15:15:00,163.96,164.03,163.81,163.81,12902.0,144.7871,144.8489,144.6546,144.6546,12902.0
2017-08-02 15:20:00,163.83,163.9,163.77,163.83,4400.0,144.6723,144.7341,144.6193,144.6723,4400.0
2017-08-02 15:25:00,163.84,163.93,163.79,163.88,12332.0,144.6811,144.7606,144.637,144.7165,12332.0
2017-08-02 15:30:00,163.86,163.9,163.78,163.78,10585.0,144.6988,144.7341,144.6282,144.6282,10585.0
2017-08-02 15:35:00,163.78,163.81,163.65,163.78,21808.0,144.6282,144.6546,144.5134,144.6282,21808.0
2017-08-02 15:40:00,163.8,163.9,163.78,163.82,13947.0,144.6458,144.7341,144.6282,144.6635,13947.0
2017-08-02 15:45:00,163.83,163.96,163.83,163.91,33937.0,144.6723,144.7871,144.6723,144.743,33937.0
2017-08-02 15:50:00,163.91,163.95,163.86,163.88,27933.0,144.743,144.7783,144.6988,144.7165,27933.0
2017-08-02 15:55:00,163.87,164.2,163.76,163.91,101947.0,144.7076,144.999,144.6105,144.743,101947.0
2017-08-03 09:30:00,161.9,162.0,160.74,160.74,1982.0,142.968,143.0563,141.9436,141.9436,1982.0
2017-08-03 09:35:00,161.41,166.0,161.19,166.0,69699.0,142.5353,146.5886,142.341,146.5886,69699.0
2017-08-03 09:40:00,166.0,166.71,165.07,165.66,62207.0,146.5886,147.2155,145.7673,146.2883,62207.0
2017-08-03 09:45:00,165.66,166.68,165.47,165.73,41926.0,146.2883,147.189,146.1205,146.3501,41926.0
2017-08-03 09:50:00,165.72,165.93,165.7,165.8,8100.0,146.3413,146.5267,146.3236,146.4119,8100.0
2017-08-03 09:55:00,165.79,165.79,165.11,165.29,13090.0,146.4031,146.4031,145.8026,145.9616,13090.0
2017-08-03 10:00:00,165.61,165.61,164.62,164.88,7868.0,146.2442,146.2442,145.3699,145.5995,7868.0
2017-08-03 10:05:00,164.8,164.89,164.41,164.64,9306.0,145.5289,145.6084,145.1845,145.3876,9306.0
2017-08-03 10:10:00,164.66,164.66,164.15,164.2,4492.0,145.4052,145.4052,144.9549,144.999,4492.0
2017-08-03 10:15:00,164.13,164.3,163.27,163.61,14737.0,144.9372,145.0873,144.1778,144.478,14737.0
2017-08-03 10:20:00,163.72,163.91,163.51,163.77,4600.0,144.5752,144.743,144.3897,144.6193,4600.0
2017-08-03 10:25:00,163.95,164.63,163.41,163.84,15588.0,144.7783,145.3788,144.3014,144.6811,15588.0
2017-08-03 10:30:00,163.58,164.35,163.58,163.98,5100.0,144.4515,145.1315,144.4515,144.8048,5100.0
2017-08-03 10:35:00,163.91,163.91,162.68,162.69,13430.0,144.743,144.743,143.6568,143.6656,13430.0
2017-08-03 10:40:00,162.89,163.16,162.69,162.7,19010.0,143.8422,144.0807,143.6656,143.6744,19010.0
2017-08-03 10:45:00,162.7,163.3,162.56,163.29,13366.0,143.6744,144.2043,143.5508,144.1955,13366.0
2017-08-03 10:50:00,163.29,164.13,163.29,164.13,2700.0,144.1955,144.9372,144.1955,144.9372,2700.0
2017-08-03 10:55:00,163.86,164.03,163.45,163.55,21384.0,144.6988,144.8489,144.3367,144.425,21384.0
2017-08-03 11:00:00,163.6,164.81,163.58,164.58,15077.0,144.4692,145.5377,144.4515,145.3346,15077.0
2017-08-03 11:05:00,164.62,164.63,163.83,163.86,8090.0,145.3699,145.3788,144.6723,144.6988,8090.0
2017-08-03 11:10:00,163.82,163.82,163.52,163.57,8113.0,144.6635,144.6635,144.3986,144.4427,8113.0
2017-08-03 11:15:00,163.59,164.01,163.54,163.77,9348.0,144.4604,144.8313,144.4162,144.6193,9348.0
2017-08-03 11:20:00,163.69,163.83,163.19,163.83,7032.0,144.5487,144.6723,144.1071,144.6723,7032.0
2017-08-03 11:25:00,163.91,164.8,163.65,164.0,40918.0,144.743,145.5289,144.5134,144.8224,40918.0
2017-08-03 11:30:00,164.01,164.01,162.55,162.94,31788.0,144.8313,144.8313,143.542,143.8864,31788.0
2017-08-03 11:35:00,162.81,163.5,162.77,163.37,9650.0,143.7716,144.3809,143.7363,144.2661,9650.0
2017-08-03 11:40:00,163.37,163.37,163.02,163.13,12105.0,144.2661,144.2661,143.957,144.0542,12105.0
2017-08-03 11:45:00,163.09,163.15,162.87,162.99,12223.0,144.0188,144.0718,143.8246,143.9305,12223.0
2017-08-03 11:50:00,162.98,163.45,162.98,163.31,4556.0,143.9217,144.3367,143.9217,144.2131,4556.0
2017-08-03 11:55:00,163.32,163.42,163.24,163.24,6400.0,144.2219,144.3103,144.1513,144.1513,6400.0
2017-08-03 12:00:00,163.27,163.27,163.0,163.11,7410.0,144.1778,144.1778,143.9394,144.0365,7410.0
2017-08-03 12:05:00,163.03,163.34,162.97,162.99,10103.0,143.9659,144.2396,143.9129,143.9305,10103.0
2017-08-03 12:10:00,162.99,163.0,162.82,162.82,2400.0,143.9305,143.9394,143.7804,143.7804,2400.0
2017-08-03 12:15:00,162.82,162.87,162.71,162.75,11575.0,143.7804,143.8246,143.6833,143.7186,11575.0
2017-08-03 12:20:00,162.74,163.01,162.3,163.01,25560.0,143.7098,143.9482,143.3212,143.9482,25560.0
2017-08-03 12:25:00,162.9,163.25,162.9,163.04,27818.0,143.8511,144.1601,143.8511,143.9747,27818.0
2017-08-03 12:30:00,162.95,163.08,162.91,163.03,4700.0,143.8952,144.01,143.8599,143.9659,4700.0
2017-08-03 12:35:00,163.03,163.41,162.98,163.2,13845.0,143.9659,144.3014,143.9217,144.116,13845.0
2017-08-03 12:40:00,163.19,163.27,163.0,163.01,9196.0,144.1071,144.1778,143.9394,143.9482,9196.0
2017-08-03 12:45:00,163.03,163.14,163.0,163.03,12215.0,143.9659,144.063,143.9394,143.9659,12215.0
2017-08-03 12:50:00,163.04,163.23,163.03,163.21,12600.0,143.9747,144.1425,143.9659,144.1248,12600.0
2017-08-03 12:55:00,163.17,163.17,162.85,162.85,10971.0,144.0895,144.0895,143.8069,143.8069,10971.0
2017-08-03 13:00:00,162.85,162.9,162.73,162.76,5420.0,143.8069,143.8511,143.7009,143.7274,5420.0
2017-08-03 13:05:00,162.75,163.0,162.71,162.93,10601.0,143.7186,143.9394,143.6833,143.8775,10601.0
2017-08-03 13:10:00,162.9,163.11,162.87,163.0,7500.0,143.8511,144.0365,143.8246,143.9394,7500.0
2017-08-03 13:15:00,163.01,163.04,162.92,162.94,4564.0,143.9482,143.9747,143.8687,143.8864,4564.0
2017-08-03 13:20:00,162.97,163.16,162.97,163.14,7125.0,143.9129,144.0807,143.9129,144.063,7125.0
2017-08-03 13:25:00,163.14,163.14,162.98,163.03,8308.0,144.063,144.063,143.9217,143.9659,8308.0
2017-08-03 13:30:00,163.04,163.14,162.92,163.06,7145.0,143.9747,144.063,143.8687,143.9923,7145.0
2017-08-03 13:35:00,163.06,163.07,162.98,163.03,4857.0,143.9923,144.0012,143.9217,143.9659,4857.0
2017-08-03 13:40:00,163.04,163.36,163.03,163.24,3195.0,143.9747,144.2573,143.9659,144.1513,3195.0
2017-08-03 13:45:00,163.31,163.31,163.19,163.27,5008.0,144.2131,144.2131,144.1071,144.1778,5008.0
2017-08-03 13:50:00,163.22,163.56,163.22,163.54,3685.0,144.1336,144.4339,144.1336,144.4162,3685.0
2017-08-03 13:55:00,163.45,163.55,163.44,163.55,2164.0,144.3367,144.425,144.3279,144.425,2164.0
2017-08-03 14:00:00,163.57,163.81,163.48,163.81,4135.0,144.4427,144.6546,144.3632,144.6546,4135.0
2017-08-03 14:05:00,163.77,163.77,163.55,163.6,6173.0,144.6193,144.6193,144.425,144.4692,6173.0
2017-08-03 14:10:00,163.57,163.64,163.53,163.64,3697.0,144.4427,144.5045,144.4074,144.5045,3697.0
2017-08-03 14:15:00,163.73,163.92,163.73,163.9,3720.0,144.584,144.7518,144.584,144.7341,3720.0
2017-08-03 14:20:00,163.86,164.08,163.81,164.08,7011.0,144.6988,144.8931,144.6546,144.8931,7011.0
2017-08-03 14:25:00,164.07,164.34,163.98,164.34,7978.0,144.8842,145.1227,144.8048,145.1227,7978.0
2017-08-03 14:30:00,164.24,164.43,164.21,164.41,6278.0,145.0344,145.2021,145.0079,145.1845,6278.0
2017-08-03 14:35:00,164.41,164.73,164.28,164.34,14316.0,145.1845,145.4671,145.0697,145.1227,14316.0
2017-08-03 14:40:00,164.33,164.62,164.32,164.53,5100.0,145.1138,145.3699,145.105,145.2905,5100.0
2017-08-03 14:45:00,164.48,164.54,164.4,164.51,7913.0,145.2463,145.2993,145.1757,145.2728,7913.0
2017-08-03 14:50:00,164.53,164.75,164.53,164.58,7366.0,145.2905,145.4847,145.2905,145.3346,7366.0
2017-08-03 14:55:00,164.58,164.98,164.58,164.97,5500.0,145.3346,145.6878,145.3346,145.679,5500.0
2017-08-03 15:00:00,164.95,165.03,164.84,165.0,14503.0,145.6613,145.732,145.5642,145.7055,14503.0
2017-08-03 15:05:00,164.96,164.99,164.86,164.93,11070.0,145.6702,145.6967,145.5819,145.6437,11070.0
2017-08-03 15:10:00,164.89,165.24,164.8,165.09,14825.0,145.6084,145.9174,145.5289,145.785,14825.0
2017-08-03 15:15:00,165.08,165.08,164.67,164.83,8410.0,145.7761,145.7761,145.4141,145.5554,8410.0
2017-08-03 15:20:00,164.8,165.18,164.75,165.12,11748.0,145.5289,145.8644,145.4847,145.8115,11748.0
2017-08-03 15:25:00,165.05,165.23,164.86,164.91,15495.0,145.7496,145.9086,145.5819,145.626,15495.0
2017-08-03 15:30:00,164.88,165.16,164.67,164.87,19928.0,145.5995,145.8468,145.4141,145.5907,19928.0
2017-08-03 15:35:00,164.8,165.2,164.77,165.2,11208.0,145.5289,145.8821,145.5024,145.8821,11208.0
2017-08-03 15:40:00,165.15,165.3,165.11,165.26,23176.0,145.838,145.9704,145.8026,145.9351,23176.0
2017-08-03 15:45:00,165.25,165.8,165.16,165.41,31830.0,145.9263,146.4119,145.8468,146.0675,31830.0
2017-08-03 15:50:00,165.44,165.46,165.23,165.34,25603.0,146.094,146.1117,145.9086,146.0057,25603.0
2017-08-03 15:55:00,165.34,165.41,165.11,165.24,67799.0,146.0057,146.0675,145.8026,145.9174,67799.0
2017-08-04 09:30:00,166.13,166.13,165.4,165.55,11279.0,146.7034,146.7034,146.0587,146.1912,11279.0
2017-08-04 09:35:00,165.53,165.68,165.24,165.3,2220.0,146.1735,146.306,145.9174,145.9704,2220.0
2017-08-04 09:40:00,165.3,165.54,165.16,165.16,5511.0,145.9704,146.1823,145.8468,145.8468,5511.0
2017-08-04 09:45:00,165.25,165.25,164.92,165.14,6423.0,145.9263,145.9263,145.6348,145.8291,6423.0
2017-08-04 09:50:00,165.14,165.18,165.0,165.1,821.0,145.8291,145.8644,145.7055,145.7938,821.0
2017-08-04 09:55:00,165.05,165.16,164.98,165.03,4868.0,145.7496,145.8468,145.6878,145.732,4868.0
2017-08-04 10:00:00,165.02,165.07,164.9,164.98,2608.0,145.7232,145.7673,145.6172,145.6878,2608.0
2017-08-04 10:05:00,165.0,165.02,164.51,164.54,36278.0,145.7055,145.7232,145.2728,145.2993,36278.0
2017-08-04 10:10:00,164.54,164.65,164.47,164.6,18741.0,145.2993,145.3964,145.2375,145.3523,18741.0
2017-08-04 10:15:00,164.59,164.78,164.59,164.67,4000.0,145.3434,145.5112,145.3434,145.4141,4000.0
2017-08-04 10:20:00,164.65,165.14,164.56,165.14,17439.0,145.3964,145.8291,145.3169,145.8291,17439.0
2017-08-04 10:25:00,165.3,165.32,165.06,165.32,6200.0,145.9704,145.9881,145.7585,145.9881,6200.0
2017-08-04 10:30:00,165.36,165.49,165.34,165.44,4815.0,146.0234,146.1382,146.0057,146.094,4815.0
2017-08-04 10:35:00,165.41,165.59,165.38,165.55,3316.0,146.0675,146.2265,146.0411,146.1912,3316.0
2017-08-04 10:40:00,165.58,165.65,165.44,165.45,21103.0,146.2177,146.2795,146.094,146.1029,21103.0
2017-08-04 10:45:00,165.45,165.58,165.43,165.52,7180.0,146.1029,146.2177,146.0852,146.1647,7180.0
2017-08-04 10:50:00,165.53,165.59,165.21,165.25,13161.0,146.1735,146.2265,145.8909,145.9263,13161.0
2017-08-04 10:55:00,165.25,165.33,165.23,165.26,5300.0,145.9263,145.9969,145.9086,145.9351,5300.0
2017-08-04 11:00:00,165.31,165.31,165.0,165.0,13725.0,145.9792,145.9792,145.7055,145.7055,13725.0
2017-08-04 11:05:00,165.05,165.2,165.0,165.2,6900.0,145.7496,145.8821,145.7055,145.8821,6900.0
2017-08-04 11:10:00,165.2,165.34,165.18,165.34,11663.0,145.8821,146.0057,145.8644,146.0057,11663.0
2017-08-04 11:15:00,165.31,165.39,165.16,165.21,6500.0,145.9792,146.0499,145.8468,145.8909,6500.0
2017-08-04 11:20:00,165.17,165.2,164.92,164.92,4150.0,145.8556,145.8821,145.6348,145.6348,4150.0
2017-08-04 11:25:00,164.98,164.98,164.73,164.75,5678.0,145.6878,145.6878,145.4671,145.4847,5678.0
2017-08-04 11:30:00,164.75,164.79,164.55,164.57,8396.0,145.4847,145.52,145.3081,145.3258,8396.0
2017-08-04 11:35:00,164.53,164.55,164.37,164.54,19866.0,145.2905,145.3081,145.1492,145.2993,19866.0
2017-08-04 11:40:00,164.53,164.75,164.52,164.75,15055.0,145.2905,145.4847,145.2816,145.4847,15055.0
2017-08-04 11:45:00,164.81,165.06,164.68,164.77,7400.0,145.5377,145.7585,145.4229,145.5024,7400.0
2017-08-04 11:50:00,164.77,164.82,164.51,164.57,3996.0,145.5024,145.5465,145.2728,145.3258,3996.0
2017-08-04 11:55:00,164.56,164.56,164.16,164.16,7408.0,145.3169,145.3169,144.9637,144.9637,7408.0
2017-08-04 12:00:00,164.26,164.29,163.69,164.29,14695.0,145.052,145.0785,144.5487,145.0785,14695.0
2017-08-04 12:05:00,164.29,164.39,164.25,164.38,4431.0,145.0785,145.1668,145.0432,145.158,4431.0
2017-08-04 12:10:00,164.36,164.36,164.22,164.22,4100.0,145.1403,145.1403,145.0167,145.0167,4100.0
2017-08-04 12:15:00,164.21,164.25,164.03,164.12,5817.0,145.0079,145.0432,144.8489,144.9284,5817.0
2017-08-04 12:20:00,164.16,164.17,164.05,164.05,1700.0,144.9637,144.9725,144.8666,144.8666,1700.0
2017-08-04 12:25:00,164.12,164.15,164.01,164.04,6730.0,144.9284,144.9549,144.8313,144.8577,6730.0
2017-08-04 12:30:00,164.07,164.15,164.01,164.15,4400.0,144.8842,144.9549,144.8313,144.9549,4400.0
2017-08-04 12:35:00,164.1,164.23,164.07,164.23,4864.0,144.9107,145.0255,144.8842,145.0255,4864.0
2017-08-04 12:40:00,164.22,164.23,164.08,164.11,5155.0,145.0167,145.0255,144.8931,144.9196,5155.0
2017-08-04 12:45:00,164.08,164.09,163.89,163.9,6560.0,144.8931,144.9019,144.7253,144.7341,6560.0
2017-08-04 12:50:00,163.96,163.96,163.8,163.86,8370.0,144.7871,144.7871,144.6458,144.6988,8370.0
2017-08-04 12:55:00,163.79,163.8,163.64,163.72,9441.0,144.637,144.6458,144.5045,144.5752,9441.0
2017-08-04 13:00:00,163.7,163.92,163.68,163.82,7045.0,144.5575,144.7518,144.5398,144.6635,7045.0
2017-08-04 13:05:00,163.93,164.21,163.93,164.21,3400.0,144.7606,145.0079,144.7606,145.0079,3400.0
2017-08-04 13:10:00,164.15,164.23,163.98,163.98,10377.0,144.9549,145.0255,144.8048,144.8048,10377.0
2017-08-04 13:15:00,164.01,164.08,163.87,163.87,7445.0,144.8313,144.8931,144.7076,144.7076,7445.0
2017-08-04 13:20:00,163.93,164.08,163.92,164.08,5115.0,144.7606,144.8931,144.7518,144.8931,5115.0
2017-08-04 13:25:00,164.13,164.13,163.94,163.94,2688.0,144.9372,144.9372,144.7694,144.7694,2688.0
2017-08-04 13:30:00,164.03,164.03,163.84,163.84,5677.0,144.8489,144.8489,144.6811,144.6811,5677.0
2017-08-04 13:35:00,163.87,163.9,163.79,163.9,4324.0,144.7076,144.7341,144.637,144.7341,4324.0
2017-08-04 13:40:00,163.9,163.99,163.9,163.97,2700.0,144.7341,144.8136,144.7341,144.7959,2700.0
2017-08-04 13:45:00,163.97,163.99,163.84,163.84,4308.0,144.7959,144.8136,144.6811,144.6811,4308.0
2017-08-04 13:50:00,163.8,163.86,163.76,163.85,3967.0,144.6458,144.6988,144.6105,144.69,3967.0
2017-08-04 13:55:00,163.87,164.12,163.87,164.08,4954.0,144.7076,144.9284,144.7076,144.8931,4954.0
2017-08-04 14:00:00,164.08,164.37,164.07,164.37,3241.0,144.8931,145.1492,144.8842,145.1492,3241.0
2017-08-04 14:05:00,164.36,164.45,164.33,164.38,6400.0,145.1403,145.2198,145.1138,145.158,6400.0
2017-08-04 14:10:00,164.37,164.41,164.32,164.4,2900.0,145.1492,145.1845,145.105,145.1757,2900.0
2017-08-04 14:15:00,164.42,164.52,164.36,164.52,3840.0,145.1933,145.2816,145.1403,145.2816,3840.0
2017-08-04 14:20:00,164.54,164.73,164.52,164.63,9520.0,145.2993,145.4671,145.2816,145.3788,9520.0
2017-08-04 14:25:00,164.69,164.69,164.64,164.68,950.0,145.4317,145.4317,145.3876,145.4229,950.0
2017-08-04 14:30:00,164.63,164.71,164.59,164.65,5194.0,145.3788,145.4494,145.3434,145.3964,5194.0
2017-08-04 14:35:00,164.65,164.7,164.63,164.68,2050.0,145.3964,145.4406,145.3788,145.4229,2050.0
2017-08-04 14:40:00,164.68,164.75,164.63,164.75,3355.0,145.4229,145.4847,145.3788,145.4847,3355.0
2017-08-04 14:45:00,164.75,164.76,164.63,164.63,5444.0,145.4847,145.4936,145.3788,145.3788,5444.0
2017-08-04 14:50:00,164.61,164.73,164.61,164.73,3200.0,145.3611,145.4671,145.3611,145.4671,3200.0
2017-08-04 14:55:00,164.71,164.79,164.71,164.78,10060.0,145.4494,145.52,145.4494,145.5112,10060.0
2017-08-04 15:00:00,164.78,164.78,164.57,164.57,8285.0,145.5112,145.5112,145.3258,145.3258,8285.0
2017-08-04 15:05:00,164.59,164.61,164.47,164.53,5901.0,145.3434,145.3611,145.2375,145.2905,5901.0
2017-08-04 15:10:00,164.54,164.6,164.51,164.56,4206.0,145.2993,145.3523,145.2728,145.3169,4206.0
2017-08-04 15:15:00,164.56,164.6,164.37,164.43,7470.0,145.3169,145.3523,145.1492,145.2021,7470.0
2017-08-04 15:20:00,164.39,164.45,164.37,164.39,6404.0,145.1668,145.2198,145.1492,145.1668,6404.0
2017-08-04 15:25:00,164.41,164.44,164.31,164.31,5428.0,145.1845,145.211,145.0962,145.0962,5428.0
2017-08-04 15:30:00,164.33,164.42,164.32,164.36,10200.0,145.1138,145.1933,145.105,145.1403,10200.0
2017-08-04 15:35:00,164.39,164.45,164.13,164.21,16239.0,145.1668,145.2198,144.9372,145.0079,16239.0
2017-08-04 15:40:00,164.23,164.26,164.03,164.04,12602.0,145.0255,145.052,144.8489,144.8577,12602.0
2017-08-04 15:45:00,164.08,164.25,164.06,164.14,23879.0,144.8931,145.0432,144.8754,144.9461,23879.0
2017-08-04 15:50:00,164.14,164.14,163.96,163.99,41128.0,144.9461,144.9461,144.7871,144.8136,41128.0
2017-08-04 15:55:00,163.99,164.18,163.97,164.1,63190.0,144.8136,144.9814,144.7959,144.9107,63190.0
2017-08-07 09:30:00,163.79,163.96,163.26,163.27,6362.0,144.637,144.7871,144.169,144.1778,6362.0
2017-08-07 09:35:00,163.32,163.65,163.08,163.65,5869.0,144.2219,144.5134,144.01,144.5134,5869.0
2017-08-07 09:40:00,163.58,163.71,163.14,163.32,5634.0,144.4515,144.5663,144.063,144.2219,5634.0
2017-08-07 09:45:00,163.31,163.4,163.12,163.35,16200.0,144.2131,144.2926,144.0453,144.2484,16200.0
2017-08-07 09:50:00,163.35,163.42,163.13,163.38,22253.0,144.2484,144.3103,144.0542,144.2749,22253.0
2017-08-07 09:55:00,163.4,163.4,163.0,163.4,5650.0,144.2926,144.2926,143.9394,144.2926,5650.0
2017-08-07 10:00:00,163.39,163.46,163.31,163.37,11903.0,144.2838,144.3456,144.2131,144.2661,11903.0
2017-08-07 10:05:00,163.41,163.44,163.07,163.07,6945.0,144.3014,144.3279,144.0012,144.0012,6945.0
2017-08-07 10:10:00,162.95,163.41,162.85,163.28,7928.0,143.8952,144.3014,143.8069,144.1866,7928.0
2017-08-07 10:15:00,163.32,163.37,163.05,163.06,30400.0,144.2219,144.2661,143.9835,143.9923,30400.0
2017-08-07 10:20:00,162.99,163.09,162.78,162.83,3900.0,143.9305,144.0188,143.7451,143.7892,3900.0
2017-08-07 10:25:00,162.79,163.16,162.68,162.94,6562.0,143.7539,144.0807,143.6568,143.8864,6562.0
2017-08-07 10:30:00,162.97,163.01,162.62,162.62,4799.0,143.9129,143.9482,143.6038,143.6038,4799.0
2017-08-07 10:35:00,162.75,162.83,162.68,162.73,8291.0,143.7186,143.7892,143.6568,143.7009,8291.0
2017-08-07 10:40:00,162.65,162.88,162.38,162.44,21766.0,143.6303,143.8334,143.3919,143.4448,21766.0
2017-08-07 10:45:00,162.41,162.64,162.32,162.48,5600.0,143.4184,143.6215,143.3389,143.4802,5600.0
2017-08-07 10:50:00,162.35,162.51,162.2,162.3,12758.0,143.3654,143.5067,143.2329,143.3212,12758.0
2017-08-07 10:55:00,162.29,162.37,162.17,162.27,13182.0,143.3124,143.383,143.2064,143.2947,13182.0
2017-08-07 11:00:00,162.28,162.44,162.04,162.32,10136.0,143.3036,143.4448,143.0916,143.3389,10136.0
2017-08-07 11:05:00,162.36,162.36,162.25,162.32,9052.0,143.3742,143.3742,143.2771,143.3389,9052.0
2017-08-07 11:10:00,162.32,162.75,162.28,162.75,7091.0,143.3389,143.7186,143.3036,143.7186,7091.0
2017-08-07 11:15:00,162.67,162.73,162.4,162.5,19591.0,143.648,143.7009,143.4095,143.4978,19591.0
2017-08-07 11:20:00,162.5,162.73,162.4,162.7,5020.0,143.4978,143.7009,143.4095,143.6744,5020.0
2017-08-07 11:25:00,162.66,162.7,162.61,162.61,10977.0,143.6391,143.6744,143.595,143.595,10977.0
2017-08-07 11:30:00,162.69,162.95,162.59,162.89,11460.0,143.6656,143.8952,143.5773,143.8422,11460.0
2017-08-07 11:35:00,162.82,162.96,162.73,162.96,8791.0,143.7804,143.904,143.7009,143.904,8791.0
2017-08-07 11:40:00,162.96,163.0,162.81,162.81,2894.0,143.904,143.9394,143.7716,143.7716,2894.0
2017-08-07 11:45:00,162.89,162.93,162.75,162.88,8110.0,143.8422,143.8775,143.7186,143.8334,8110.0
2017-08-07 11:50:00,162.8,162.84,162.65,162.84,6292.0,143.7628,143.7981,143.6303,143.7981,6292.0
2017-08-07 11:55:00,162.81,162.81,162.73,162.78,6200.0,143.7716,143.7716,143.7009,143.7451,6200.0
2017-08-07 12:00:00,162.79,162.83,162.7,162.8,8959.0,143.7539,143.7892,143.6744,143.7628,8959.0
2017-08-07 12:05:00,162.8,162.85,162.58,162.58,9792.0,143.7628,143.8069,143.5685,143.5685,9792.0
2017-08-07 12:10:00,162.63,162.65,162.52,162.6,7410.0,143.6126,143.6303,143.5155,143.5861,7410.0
2017-08-07 12:15:00,162.59,162.59,162.45,162.45,3200.0,143.5773,143.5773,143.4537,143.4537,3200.0
2017-08-07 12:20:00,162.48,162.52,162.41,162.47,8330.0,143.4802,143.5155,143.4184,143.4713,8330.0
2017-08-07 12:25:00,162.48,162.58,162.46,162.54,6940.0,143.4802,143.5685,143.4625,143.5332,6940.0
2017-08-07 12:30:00,162.49,162.58,162.49,162.54,2306.0,143.489,143.5685,143.489,143.5332,2306.0
2017-08-07 12:35:00,162.57,162.6,162.38,162.46,5715.0,143.5596,143.5861,143.3919,143.4625,5715.0
2017-08-07 12:40:00,162.49,162.5,162.42,162.46,3439.0,143.489,143.4978,143.4272,143.4625,3439.0
2017-08-07 12:45:00,162.51,162.58,162.47,162.47,5223.0,143.5067,143.5685,143.4713,143.4713,5223.0
2017-08-07 12:50:00,162.45,162.52,162.39,162.51,5020.0,143.4537,143.5155,143.4007,143.5067,5020.0
2017-08-07 12:55:00,162.51,162.52,162.46,162.51,4149.0,143.5067,143.5155,143.4625,143.5067,4149.0
2017-08-07 13:00:00,162.5,162.5,162.32,162.36,8048.0,143.4978,143.4978,143.3389,143.3742,8048.0
2017-08-07 13:05:00,162.38,162.48,162.36,162.48,4939.0,143.3919,143.4802,143.3742,143.4802,4939.0
2017-08-07 13:10:00,162.48,162.51,162.3,162.35,9794.0,143.4802,143.5067,143.3212,143.3654,9794.0
2017-08-07 13:15:00,162.37,162.48,162.35,162.38,4571.0,143.383,143.4802,143.3654,143.3919,4571.0
2017-08-07 13:20:00,162.35,162.46,162.35,162.37,2200.0,143.3654,143.4625,143.3654,143.383,2200.0
2017-08-07 13:25:00,162.38,162.38,162.0,162.12,22439.0,143.3919,143.3919,143.0563,143.1623,22439.0
2017-08-07 13:30:00,162.1,162.11,161.93,161.94,6086.0,143.1446,143.1534,142.9945,143.0033,6086.0
2017-08-07 13:35:00,161.95,162.02,161.85,161.87,10713.0,143.0121,143.074,142.9238,142.9415,10713.0
2017-08-07 13:40:00,161.87,161.9,161.78,161.79,5840.0,142.9415,142.968,142.862,142.8709,5840.0
2017-08-07 13:45:00,161.77,161.86,161.76,161.86,7995.0,142.8532,142.9327,142.8444,142.9327,7995.0
2017-08-07 13:50:00,161.86,161.87,161.72,161.83,8926.0,142.9327,142.9415,142.809,142.9062,8926.0
2017-08-07 13:55:00,161.91,162.02,161.89,161.89,10061.0,142.9768,143.074,142.9592,142.9592,10061.0
2017-08-07 14:00:00,161.85,162.14,161.85,162.14,11052.0,142.9238,143.1799,142.9238,143.1799,11052.0
2017-08-07 14:05:00,162.09,162.09,161.82,162.02,10420.0,143.1358,143.1358,142.8973,143.074,10420.0
2017-08-07 14:10:00,162.03,162.07,161.84,161.99,7043.0,143.0828,143.1181,142.915,143.0475,7043.0
2017-08-07 14:15:00,162.0,162.26,161.97,162.17,6100.0,143.0563,143.2859,143.0298,143.2064,6100.0
2017-08-07 14:20:00,162.18,162.22,162.13,162.16,10464.0,143.2153,143.2506,143.1711,143.1976,10464.0
2017-08-07 14:25:00,162.16,162.3,162.16,162.24,7551.0,143.1976,143.3212,143.1976,143.2682,7551.0
2017-08-07 14:30:00,162.24,162.31,162.14,162.19,10591.0,143.2682,143.33,143.1799,143.2241,10591.0
2017-08-07 14:35:00,162.19,162.19,162.01,162.15,7960.0,143.2241,143.2241,143.0651,143.1888,7960.0
2017-08-07 14:40:00,162.16,162.37,162.16,162.3,12349.0,143.1976,143.383,143.1976,143.3212,12349.0
2017-08-07 14:45:00,162.31,162.31,162.18,162.22,12255.0,143.33,143.33,143.2153,143.2506,12255.0
2017-08-07 14:50:00,162.22,162.28,162.18,162.24,15787.0,143.2506,143.3036,143.2153,143.2682,15787.0
2017-08-07 14:55:00,162.24,162.24,161.99,162.03,8192.0,143.2682,143.2682,143.0475,143.0828,8192.0
2017-08-07 15:00:00,162.01,162.05,161.91,161.91,19042.0,143.0651,143.1005,142.9768,142.9768,19042.0
2017-08-07 15:05:00,161.93,162.27,161.93,162.27,19021.0,142.9945,143.2947,142.9945,143.2947,19021.0
2017-08-07 15:10:00,162.3,162.4,162.26,162.4,10601.0,143.3212,143.4095,143.2859,143.4095,10601.0
2017-08-07 15:15:00,162.37,162.45,162.34,162.44,17319.0,143.383,143.4537,143.3565,143.4448,17319.0
2017-08-07 15:20:00,162.45,162.56,162.35,162.45,16719.0,143.4537,143.5508,143.3654,143.4537,16719.0
2017-08-07 15:25:00,162.44,162.53,162.39,162.48,16328.0,143.4448,143.5243,143.4007,143.4802,16328.0
2017-08-07 15:30:00,162.51,162.53,162.39,162.49,18542.0,143.5067,143.5243,143.4007,143.489,18542.0
2017-08-07 15:35:00,162.5,162.53,162.29,162.41,18398.0,143.4978,143.5243,143.3124,143.4184,18398.0
2017-08-07 15:40:00,162.41,162.42,162.29,162.32,21868.0,143.4184,143.4272,143.3124,143.3389,21868.0
2017-08-07 15:45:00,162.32,162.34,162.26,162.3,26527.0,143.3389,143.3565,143.2859,143.3212,26527.0
2017-08-07 15:50:00,162.3,162.42,162.29,162.36,38463.0,143.3212,143.4272,143.3124,143.3742,38463.0
2017-08-07 15:55:00,162.36,162.53,162.36,162.4,86577.0,143.3742,143.5243,143.3742,143.4095,86577.0
2017-08-08 09:30:00,162.08,162.38,161.9,161.9,8536.0,143.1269,143.3919,142.968,142.968,8536.0
2017-08-08 09:35:00,161.9,161.97,161.7,161.89,4800.0,142.968,143.0298,142.7914,142.9592,4800.0
2017-08-08 09:40:00,161.94,162.08,161.84,162.08,3400.0,143.0033,143.1269,142.915,143.1269,3400.0
2017-08-08 09:45:00,162.18,162.54,162.01,162.49,4591.0,143.2153,143.5332,143.0651,143.489,4591.0
2017-08-08 09:50:00,162.58,162.81,162.52,162.58,7966.0,143.5685,143.7716,143.5155,143.5685,7966.0
2017-08-08 09:55:00,162.55,162.55,162.16,162.27,7230.0,143.542,143.542,143.1976,143.2947,7230.0
2017-08-08 10:00:00,162.22,162.46,162.12,162.46,3783.0,143.2506,143.4625,143.1623,143.4625,3783.0
2017-08-08 10:05:00,162.37,162.5,162.31,162.48,8861.0,143.383,143.4978,143.33,143.4802,8861.0
2017-08-08 10:10:00,162.48,162.53,162.42,162.42,6366.0,143.4802,143.5243,143.4272,143.4272,6366.0
2017-08-08 10:15:00,162.44,162.7,162.32,162.63,7068.0,143.4448,143.6744,143.3389,143.6126,7068.0
2017-08-08 10:20:00,162.69,162.78,162.63,162.63,8291.0,143.6656,143.7451,143.6126,143.6126,8291.0
2017-08-08 10:25:00,162.65,162.87,162.65,162.8,11009.0,143.6303,143.8246,143.6303,143.7628,11009.0
2017-08-08 10:30:00,162.91,162.91,162.7,162.7,2732.0,143.8599,143.8599,143.6744,143.6744,2732.0
2017-08-08 10:35:00,162.71,162.82,162.71,162.82,4771.0,143.6833,143.7804,143.6833,143.7804,4771.0
2017-08-08 10:40:00,162.8,162.85,162.79,162.83,2907.0,143.7628,143.8069,143.7539,143.7892,2907.0
2017-08-08 10:45:00,162.81,162.81,162.74,162.77,3246.0,143.7716,143.7716,143.7098,143.7363,3246.0
2017-08-08 10:50:00,162.78,163.11,162.7,163.02,102521.0,143.7451,144.0365,143.6744,143.957,102521.0
2017-08-08 10:55:00,162.97,162.99,162.72,162.93,18797.0,143.9129,143.9305,143.6921,143.8775,18797.0
2017-08-08 11:00:00,163.0,163.31,162.85,162.85,12720.0,143.9394,144.2131,143.8069,143.8069,12720.0
2017-08-08 11:05:00,162.89,163.09,162.89,163.04,5413.0,143.8422,144.0188,143.8422,143.9747,5413.0
2017-08-08 11:10:00,163.04,163.17,162.98,163.13,8090.0,143.9747,144.0895,143.9217,144.0542,8090.0
2017-08-08 11:15:00,163.16,163.19,162.96,162.96,5200.0,144.0807,144.1071,143.904,143.904,5200.0
2017-08-08 11:20:00,163.0,163.01,162.63,162.66,11677.0,143.9394,143.9482,143.6126,143.6391,11677.0
2017-08-08 11:25:00,162.71,162.9,162.66,162.66,10728.0,143.6833,143.8511,143.6391,143.6391,10728.0
2017-08-08 11:30:00,162.69,162.79,162.59,162.6,14250.0,143.6656,143.7539,143.5773,143.5861,14250.0
2017-08-08 11:35:00,162.62,162.83,162.53,162.61,5378.0,143.6038,143.7892,143.5243,143.595,5378.0
2017-08-08 11:40:00,162.58,162.61,162.41,162.41,7166.0,143.5685,143.595,143.4184,143.4184,7166.0
2017-08-08 11:45:00,162.48,162.51,162.38,162.42,5542.0,143.4802,143.5067,143.3919,143.4272,5542.0
2017-08-08 11:50:00,162.45,162.52,162.37,162.46,7219.0,143.4537,143.5155,143.383,143.4625,7219.0
2017-08-08 11:55:00,162.47,162.48,162.37,162.44,5559.0,143.4713,143.4802,143.383,143.4448,5559.0
2017-08-08 12:00:00,162.44,162.61,162.43,162.61,4425.0,143.4448,143.595,143.436,143.595,4425.0
2017-08-08 12:05:00,162.64,162.65,162.45,162.47,16046.0,143.6215,143.6303,143.4537,143.4713,16046.0
2017-08-08 12:10:00,162.47,162.53,162.41,162.41,10667.0,143.4713,143.5243,143.4184,143.4184,10667.0
2017-08-08 12:15:00,162.37,162.4,162.18,162.18,2000.0,143.383,143.4095,143.2153,143.2153,2000.0
2017-08-08 12:20:00,162.19,162.22,162.05,162.07,9309.0,143.2241,143.2506,143.1005,143.1181,9309.0
2017-08-08 12:25:00,162.05,162.12,161.95,162.02,7500.0,143.1005,143.1623,143.0121,143.074,7500.0
2017-08-08 12:30:00,162.04,162.12,161.98,162.12,7647.0,143.0916,143.1623,143.0386,143.1623,7647.0
2017-08-08 12:35:00,162.07,162.19,162.01,162.18,20557.0,143.1181,143.2241,143.0651,143.2153,20557.0
2017-08-08 12:40:00,162.14,162.21,162.04,162.09,9669.0,143.1799,143.2417,143.0916,143.1358,9669.0
2017-08-08 12:45:00,162.1,162.17,161.99,162.0,14768.0,143.1446,143.2064,143.0475,143.0563,14768.0
2017-08-08 12:50:00,162.01,162.03,161.92,161.94,2552.0,143.0651,143.0828,142.9857,143.0033,2552.0
2017-08-08 12:55:00,161.94,161.94,161.64,161.78,2424.0,143.0033,143.0033,142.7384,142.862,2424.0
2017-08-08 13:00:00,161.77,161.96,161.77,161.95,3541.0,142.8532,143.021,142.8532,143.0121,3541.0
2017-08-08 13:05:00,161.94,162.16,161.93,162.14,5908.0,143.0033,143.1976,142.9945,143.1799,5908.0
2017-08-08 13:10:00,162.14,162.14,162.06,162.07,2500.0,143.1799,143.1799,143.1093,143.1181,2500.0
2017-08-08 13:15:00,162.06,162.12,161.95,161.95,2297.0,143.1093,143.1623,143.0121,143.0121,2297.0
2017-08-08 13:20:00,161.96,162.07,161.96,162.07,1600.0,143.021,143.1181,143.021,143.1181,1600.0
2017-08-08 13:25:00,162.02,162.07,161.77,161.77,4310.0,143.074,143.1181,142.8532,142.8532,4310.0
2017-08-08 13:30:00,161.76,161.83,161.6,161.74,4300.0,142.8444,142.9062,142.7031,142.8267,4300.0
2017-08-08 13:35:00,161.93,161.93,161.84,161.93,1100.0,142.9945,142.9945,142.915,142.9945,1100.0
2017-08-08 13:40:00,161.99,162.12,161.94,161.94,7392.0,143.0475,143.1623,143.0033,143.0033,7392.0
2017-08-08 13:45:00,161.87,162.03,161.87,162.03,2995.0,142.9415,143.0828,142.9415,143.0828,2995.0
2017-08-08 13:50:00,162.04,162.05,161.96,161.96,2280.0,143.0916,143.1005,143.021,143.021,2280.0
2017-08-08 13:55:00,162.04,162.17,162.04,162.17,1658.0,143.0916,143.2064,143.0916,143.2064,1658.0
2017-08-08 14:00:00,162.17,162.17,161.94,162.01,6810.0,143.2064,143.2064,143.0033,143.0651,6810.0
2017-08-08 14:05:00,161.97,162.01,161.77,162.01,3211.0,143.0298,143.0651,142.8532,143.0651,3211.0
2017-08-08 14:10:00,161.99,162.04,161.9,162.04,1580.0,143.0475,143.0916,142.968,143.0916,1580.0
2017-08-08 14:15:00,162.05,162.16,162.05,162.16,5331.0,143.1005,143.1976,143.1005,143.1976,5331.0
2017-08-08 14:20:00,162.22,162.37,162.19,162.32,1600.0,143.2506,143.383,143.2241,143.3389,1600.0
2017-08-08 14:25:00,162.33,162.48,162.26,162.36,4850.0,143.3477,143.4802,143.2859,143.3742,4850.0
2017-08-08 14:30:00,162.34,162.41,162.29,162.36,3211.0,143.3565,143.4184,143.3124,143.3742,3211.0
2017-08-08 14:35:00,162.29,162.29,162.12,162.16,9016.0,143.3124,143.3124,143.1623,143.1976,9016.0
2017-08-08 14:40:00,162.16,162.16,162.01,162.11,2803.0,143.1976,143.1976,143.0651,143.1534,2803.0
2017-08-08 14:45:00,162.11,162.13,161.98,162.03,3100.0,143.1534,143.1711,143.0386,143.0828,3100.0
2017-08-08 14:50:00,162.02,162.04,161.95,162.0,5018.0,143.074,143.0916,143.0121,143.0563,5018.0
2017-08-08 14:55:00,162.0,162.04,161.91,161.91,2800.0,143.0563,143.0916,142.9768,142.9768,2800.0
2017-08-08 15:00:00,161.99,162.02,161.94,161.94,4651.0,143.0475,143.074,143.0033,143.0033,4651.0
2017-08-08 15:05:00,161.91,161.94,161.79,161.8,6107.0,142.9768,143.0033,142.8709,142.8797,6107.0
2017-08-08 15:10:00,161.76,161.84,161.74,161.76,3769.0,142.8444,142.915,142.8267,142.8444,3769.0
2017-08-08 15:15:00,161.77,161.77,161.61,161.62,6815.0,142.8532,142.8532,142.7119,142.7207,6815.0
2017-08-08 15:20:00,161.57,161.61,161.53,161.55,7583.0,142.6766,142.7119,142.6413,142.6589,7583.0
2017-08-08 15:25:00,161.59,161.59,161.23,161.35,11008.0,142.6942,142.6942,142.3763,142.4823,11008.0
2017-08-08 15:30:00,161.36,161.4,161.16,161.16,13050.0,142.4911,142.5265,142.3145,142.3145,13050.0
2017-08-08 15:35:00,161.21,161.32,161.04,161.3,14428.0,142.3587,142.4558,142.2086,142.4382,14428.0
2017-08-08 15:40:00,161.35,161.5,161.35,161.5,14238.0,142.4823,142.6148,142.4823,142.6148,14238.0
2017-08-08 15:45:00,161.5,161.61,161.41,161.58,22049.0,142.6148,142.7119,142.5353,142.6854,22049.0
2017-08-08 15:50:00,161.56,161.58,161.41,161.47,22185.0,142.6678,142.6854,142.5353,142.5883,22185.0
2017-08-08 15:55:00,161.5,161.66,161.43,161.55,42827.0,142.6148,142.7561,142.553,142.6589,42827.0
2017-08-09 09:30:00,160.95,160.95,160.51,160.51,15610.0,142.1291,142.1291,141.7405,141.7405,15610.0
2017-08-09 09:35:00,161.01,161.29,160.74,160.79,5485.0,142.1821,142.4293,141.9436,141.9878,5485.0
2017-08-09 09:40:00,160.78,160.97,160.66,160.69,6100.0,141.979,142.1467,141.873,141.8995,6100.0
2017-08-09 09:45:00,160.8,160.96,160.58,160.72,10209.0,141.9966,142.1379,141.8023,141.926,10209.0
2017-08-09 09:50:00,160.89,161.02,160.69,160.82,6170.0,142.0761,142.1909,141.8995,142.0143,6170.0
2017-08-09 09:55:00,160.87,161.31,160.79,161.31,5334.0,142.0584,142.447,141.9878,142.447,5334.0
2017-08-09 10:00:00,161.34,161.34,160.7,160.7,6799.0,142.4735,142.4735,141.9083,141.9083,6799.0
2017-08-09 10:05:00,160.64,160.78,160.53,160.67,4089.0,141.8553,141.979,141.7582,141.8818,4089.0
2017-08-09 10:10:00,160.67,160.84,160.65,160.75,5061.0,141.8818,142.0319,141.8642,141.9525,5061.0
2017-08-09 10:15:00,160.83,160.94,160.68,160.68,7140.0,142.0231,142.1203,141.8907,141.8907,7140.0
2017-08-09 10:20:00,160.72,160.75,160.39,160.47,11725.0,141.926,141.9525,141.6346,141.7052,11725.0
2017-08-09 10:25:00,160.5,160.68,160.4,160.65,2469.0,141.7317,141.8907,141.6434,141.8642,2469.0
2017-08-09 10:30:00,160.71,160.84,160.61,160.83,14571.0,141.9171,142.0319,141.8288,142.0231,14571.0
2017-08-09 10:35:00,160.83,160.83,160.48,160.5,5224.0,142.0231,142.0231,141.714,141.7317,5224.0
2017-08-09 10:40:00,160.55,160.56,160.34,160.4,9176.0,141.7759,141.7847,141.5904,141.6434,9176.0
2017-08-09 10:45:00,160.38,160.5,160.37,160.38,3206.0,141.6257,141.7317,141.6169,141.6257,3206.0
2017-08-09 10:50:00,160.38,160.55,160.36,160.55,4200.0,141.6257,141.7759,141.6081,141.7759,4200.0
2017-08-09 10:55:00,160.49,160.59,160.44,160.59,6859.0,141.7229,141.8112,141.6787,141.8112,6859.0
2017-08-09 11:00:00,160.57,160.9,160.54,160.9,11149.0,141.7935,142.0849,141.767,142.0849,11149.0
2017-08-09 11:05:00,160.91,161.14,160.89,160.89,4300.0,142.0938,142.2969,142.0761,142.0761,4300.0
2017-08-09 11:10:00,160.95,161.07,160.87,160.87,2390.0,142.1291,142.2351,142.0584,142.0584,2390.0
2017-08-09 11:15:00,160.88,160.99,160.81,160.88,11431.0,142.0673,142.1644,142.0055,142.0673,11431.0
2017-08-09 11:20:00,160.95,160.99,160.88,160.96,6544.0,142.1291,142.1644,142.0673,142.1379,6544.0
2017-08-09 11:25:00,160.95,160.95,160.72,160.73,4083.0,142.1291,142.1291,141.926,141.9348,4083.0
2017-08-09 11:30:00,160.75,160.83,160.69,160.69,4339.0,141.9525,142.0231,141.8995,141.8995,4339.0
2017-08-09 11:35:00,160.65,160.93,160.62,160.92,3618.0,141.8642,142.1114,141.8377,142.1026,3618.0
2017-08-09 11:40:00,160.88,160.89,160.77,160.86,2705.0,142.0673,142.0761,141.9701,142.0496,2705.0
2017-08-09 11:45:00,160.91,161.14,160.86,161.1,3709.0,142.0938,142.2969,142.0496,142.2615,3709.0
2017-08-09 11:50:00,161.09,161.39,160.97,161.39,2917.0,142.2527,142.5176,142.1467,142.5176,2917.0
2017-08-09 11:55:00,161.31,161.41,161.25,161.41,5309.0,142.447,142.5353,142.394,142.5353,5309.0
2017-08-09 12:00:00,161.28,161.47,161.24,161.47,3800.0,142.4205,142.5883,142.3852,142.5883,3800.0
2017-08-09 12:05:00,161.46,161.57,161.35,161.56,3449.0,142.5794,142.6766,142.4823,142.6678,3449.0
2017-08-09 12:10:00,161.55,161.66,161.49,161.52,2028.0,142.6589,142.7561,142.6059,142.6324,2028.0
2017-08-09 12:15:00,161.47,161.53,161.36,161.39,2849.0,142.5883,142.6413,142.4911,142.5176,2849.0
2017-08-09 12:20:00,161.41,161.66,161.36,161.66,8606.0,142.5353,142.7561,142.4911,142.7561,8606.0
2017-08-09 12:25:00,161.6,161.66,161.46,161.46,3900.0,142.7031,142.7561,142.5794,142.5794,3900.0
2017-08-09 12:30:00,161.46,161.56,161.46,161.49,1853.0,142.5794,142.6678,142.5794,142.6059,1853.0
2017-08-09 12:35:00,161.5,161.52,161.44,161.46,1500.0,142.6148,142.6324,142.5618,142.5794,1500.0
2017-08-09 12:40:00,161.37,161.43,161.35,161.39,1746.0,142.5,142.553,142.4823,142.5176,1746.0
2017-08-09 12:45:00,161.39,161.41,161.3,161.3,3519.0,142.5176,142.5353,142.4382,142.4382,3519.0
2017-08-09 12:50:00,161.31,161.39,161.29,161.39,4000.0,142.447,142.5176,142.4293,142.5176,4000.0
2017-08-09 12:55:00,161.4,161.44,161.25,161.25,7403.0,142.5265,142.5618,142.394,142.394,7403.0
2017-08-09 13:00:00,161.24,161.49,161.24,161.45,6105.0,142.3852,142.6059,142.3852,142.5706,6105.0
2017-08-09 13:05:00,161.43,161.43,161.31,161.31,897.0,142.553,142.553,142.447,142.447,897.0
2017-08-09 13:10:00,161.34,161.38,161.27,161.38,1724.0,142.4735,142.5088,142.4117,142.5088,1724.0
2017-08-09 13:15:00,161.35,161.37,161.33,161.33,1003.0,142.4823,142.5,142.4646,142.4646,1003.0
2017-08-09 13:20:00,161.35,161.39,161.33,161.39,2882.0,142.4823,142.5176,142.4646,142.5176,2882.0
2017-08-09 13:25:00,161.38,161.38,161.25,161.26,847.0,142.5088,142.5088,142.394,142.4028,847.0
2017-08-09 13:30:00,161.3,161.32,161.22,161.22,1506.0,142.4382,142.4558,142.3675,142.3675,1506.0
2017-08-09 13:35:00,161.24,161.31,161.24,161.31,1400.0,142.3852,142.447,142.3852,142.447,1400.0
2017-08-09 13:40:00,161.3,161.37,161.18,161.18,6819.0,142.4382,142.5,142.3322,142.3322,6819.0
2017-08-09 13:45:00,161.22,161.23,161.08,161.12,3000.0,142.3675,142.3763,142.2439,142.2792,3000.0
2017-08-09 13:50:00,161.09,161.09,161.02,161.02,1700.0,142.2527,142.2527,142.1909,142.1909,1700.0
2017-08-09 13:55:00,161.02,161.11,160.96,161.11,2500.0,142.1909,142.2704,142.1379,142.2704,2500.0
2017-08-09 14:00:00,161.05,161.12,161.0,161.08,2100.0,142.2174,142.2792,142.1732,142.2439,2100.0
2017-08-09 14:05:00,161.07,161.14,161.0,161.07,6769.0,142.2351,142.2969,142.1732,142.2351,6769.0
2017-08-09 14:10:00,161.09,161.09,160.75,160.75,13750.0,142.2527,142.2527,141.9525,141.9525,13750.0
2017-08-09 14:15:00,160.69,160.85,160.69,160.84,10094.0,141.8995,142.0408,141.8995,142.0319,10094.0
2017-08-09 14:20:00,160.82,161.05,160.78,161.03,7138.0,142.0143,142.2174,141.979,142.1997,7138.0
2017-08-09 14:25:00,161.0,161.07,160.82,160.85,4264.0,142.1732,142.2351,142.0143,142.0408,4264.0
2017-08-09 14:30:00,160.81,160.93,160.45,160.54,9261.0,142.0055,142.1114,141.6876,141.767,9261.0
2017-08-09 14:35:00,160.57,160.62,160.53,160.61,4200.0,141.7935,141.8377,141.7582,141.8288,4200.0
2017-08-09 14:40:00,160.62,160.72,160.62,160.72,4611.0,141.8377,141.926,141.8377,141.926,4611.0
2017-08-09 14:45:00,160.74,160.78,160.59,160.69,11684.0,141.9436,141.979,141.8112,141.8995,11684.0
2017-08-09 14:50:00,160.69,160.72,160.61,160.72,2700.0,141.8995,141.926,141.8288,141.926,2700.0
2017-08-09 14:55:00,160.69,160.75,160.64,160.67,5720.0,141.8995,141.9525,141.8553,141.8818,5720.0
2017-08-09 15:00:00,160.72,160.9,160.72,160.83,4458.0,141.926,142.0849,141.926,142.0231,4458.0
2017-08-09 15:05:00,160.83,160.83,160.72,160.72,4500.0,142.0231,142.0231,141.926,141.926,4500.0
2017-08-09 15:10:00,160.73,160.88,160.72,160.88,2656.0,141.9348,142.0673,141.926,142.0673,2656.0
2017-08-09 15:15:00,160.86,161.02,160.86,160.98,7961.0,142.0496,142.1909,142.0496,142.1556,7961.0
2017-08-09 15:20:00,160.97,161.07,160.94,160.98,9138.0,142.1467,142.2351,142.1203,142.1556,9138.0
2017-08-09 15:25:00,161.0,161.03,160.9,160.9,5050.0,142.1732,142.1997,142.0849,142.0849,5050.0
2017-08-09 15:30:00,160.89,161.01,160.87,161.01,14356.0,142.0761,142.1821,142.0584,142.1821,14356.0
2017-08-09 15:35:00,160.99,161.06,160.9,160.91,21097.0,142.1644,142.2262,142.0849,142.0938,21097.0
2017-08-09 15:40:00,160.9,160.91,160.62,160.64,40494.0,142.0849,142.0938,141.8377,141.8553,40494.0
2017-08-09 15:45:00,160.67,161.01,160.61,160.98,60760.0,141.8818,142.1821,141.8288,142.1556,60760.0
2017-08-09 15:50:00,161.0,161.09,160.92,160.96,36707.0,142.1732,142.2527,142.1026,142.1379,36707.0
2017-08-09 15:55:00,160.95,161.07,160.95,161.01,50872.0,142.1291,142.2351,142.1291,142.1821,50872.0
2017-08-10 09:30:00,160.15,160.26,159.17,159.19,21494.0,141.4226,141.5198,140.5572,140.5749,21494.0
2017-08-10 09:35:00,159.46,159.7,159.29,159.47,10017.0,140.8133,141.0253,140.6632,140.8221,10017.0
2017-08-10 09:40:00,159.47,159.67,159.19,159.22,12967.0,140.8221,140.9988,140.5749,140.6014,12967.0
2017-08-10 09:45:00,159.21,159.32,158.91,159.17,20893.0,140.5926,140.6897,140.3276,140.5572,20893.0
2017-08-10 09:50:00,159.09,159.2,158.89,159.05,20387.0,140.4866,140.5837,140.31,140.4513,20387.0
2017-08-10 09:55:00,159.0,159.27,158.25,158.25,20021.0,140.4071,140.6455,139.7448,139.7448,20021.0
2017-08-10 10:00:00,158.28,158.45,157.62,157.84,42604.0,139.7713,139.9214,139.1885,139.3828,42604.0
2017-08-10 10:05:00,157.89,157.89,156.34,156.51,45218.0,139.4269,139.4269,138.0582,138.2083,45218.0
2017-08-10 10:10:00,156.49,157.59,156.46,157.24,19059.0,138.1906,139.162,138.1641,138.8529,19059.0
2017-08-10 10:15:00,157.43,157.44,156.53,156.82,18260.0,139.0207,139.0295,138.2259,138.482,18260.0
2017-08-10 10:20:00,156.88,157.32,156.87,157.14,17085.0,138.535,138.9236,138.5262,138.7646,17085.0
2017-08-10 10:25:00,157.08,157.39,157.03,157.39,26485.0,138.7116,138.9854,138.6675,138.9854,26485.0
2017-08-10 10:30:00,157.39,157.54,156.94,157.17,12575.0,138.9854,139.1178,138.588,138.7911,12575.0
2017-08-10 10:35:00,157.11,157.28,157.07,157.2,10600.0,138.7381,138.8882,138.7028,138.8176,10600.0
2017-08-10 10:40:00,157.22,157.22,156.67,156.97,31416.0,138.8353,138.8353,138.3496,138.6145,31416.0
2017-08-10 10:45:00,156.99,157.43,156.96,157.42,14114.0,138.6322,139.0207,138.6057,139.0119,14114.0
2017-08-10 10:50:00,157.39,157.39,156.96,157.03,10473.0,138.9854,138.9854,138.6057,138.6675,10473.0
2017-08-10 10:55:00,157.03,157.16,156.93,157.05,9468.0,138.6675,138.7823,138.5792,138.6851,9468.0
2017-08-10 11:00:00,157.03,157.44,156.86,157.37,17109.0,138.6675,139.0295,138.5174,138.9677,17109.0
2017-08-10 11:05:00,157.38,157.62,157.37,157.47,7248.0,138.9765,139.1885,138.9677,139.056,7248.0
2017-08-10 11:10:00,157.57,157.66,157.52,157.52,10850.0,139.1443,139.2238,139.1002,139.1002,10850.0
2017-08-10 11:15:00,157.63,157.95,157.62,157.76,4166.0,139.1973,139.4799,139.1885,139.3121,4166.0
2017-08-10 11:20:00,157.73,157.73,157.11,157.19,17104.0,139.2856,139.2856,138.7381,138.8088,17104.0
2017-08-10 11:25:00,157.2,157.29,156.58,156.65,19936.0,138.8176,138.8971,138.2701,138.3319,19936.0
2017-08-10 11:30:00,156.58,157.06,156.53,156.95,27751.0,138.2701,138.694,138.2259,138.5968,27751.0
2017-08-10 11:35:00,156.98,157.45,156.96,157.4,9481.0,138.6233,139.0384,138.6057,138.9942,9481.0
2017-08-10 11:40:00,157.34,157.37,157.06,157.12,10004.0,138.9412,138.9677,138.694,138.7469,10004.0
2017-08-10 11:45:00,157.12,157.26,157.07,157.24,6869.0,138.7469,138.8706,138.7028,138.8529,6869.0
2017-08-10 11:50:00,157.18,157.29,156.71,157.0,33268.0,138.7999,138.8971,138.3849,138.641,33268.0
2017-08-10 11:55:00,156.93,157.24,156.93,157.24,11400.0,138.5792,138.8529,138.5792,138.8529,11400.0
2017-08-10 12:00:00,157.28,157.32,157.16,157.16,4777.0,138.8882,138.9236,138.7823,138.7823,4777.0
2017-08-10 12:05:00,157.22,157.38,157.14,157.37,3100.0,138.8353,138.9765,138.7646,138.9677,3100.0
2017-08-10 12:10:00,157.37,157.68,157.37,157.6,4663.0,138.9677,139.2415,138.9677,139.1708,4663.0
2017-08-10 12:15:00,157.61,157.73,157.45,157.53,5686.0,139.1797,139.2856,139.0384,139.109,5686.0
2017-08-10 12:20:00,157.59,157.63,157.36,157.44,5840.0,139.162,139.1973,138.9589,139.0295,5840.0
2017-08-10 12:25:00,157.48,157.58,157.36,157.4,7756.0,139.0649,139.1532,138.9589,138.9942,7756.0
2017-08-10 12:30:00,157.36,157.39,157.21,157.28,3604.0,138.9589,138.9854,138.8264,138.8882,3604.0
2017-08-10 12:35:00,157.24,157.3,157.0,157.0,2845.0,138.8529,138.9059,138.641,138.641,2845.0
2017-08-10 12:40:00,157.04,157.08,156.86,156.89,5734.0,138.6763,138.7116,138.5174,138.5438,5734.0
2017-08-10 12:45:00,156.95,157.19,156.85,156.98,12311.0,138.5968,138.8088,138.5085,138.6233,12311.0
2017-08-10 12:50:00,157.0,157.08,156.93,157.06,3753.0,138.641,138.7116,138.5792,138.694,3753.0
2017-08-10 12:55:00,157.07,157.16,157.02,157.13,3038.0,138.7028,138.7823,138.6586,138.7558,3038.0
2017-08-10 13:00:00,157.17,157.36,157.13,157.3,6701.0,138.7911,138.9589,138.7558,138.9059,6701.0
2017-08-10 13:05:00,157.29,157.29,157.14,157.2,17568.0,138.8971,138.8971,138.7646,138.8176,17568.0
2017-08-10 13:10:00,157.2,157.22,157.12,157.14,5349.0,138.8176,138.8353,138.7469,138.7646,5349.0
2017-08-10 13:15:00,157.11,157.2,157.11,157.19,4270.0,138.7381,138.8176,138.7381,138.8088,4270.0
2017-08-10 13:20:00,157.18,157.26,157.16,157.17,12089.0,138.7999,138.8706,138.7823,138.7911,12089.0
2017-08-10 13:25:00,157.18,157.25,157.07,157.13,12161.0,138.7999,138.8617,138.7028,138.7558,12161.0
2017-08-10 13:30:00,157.1,157.14,157.06,157.12,2261.0,138.7293,138.7646,138.694,138.7469,2261.0
2017-08-10 13:35:00,157.12,157.14,157.06,157.11,4426.0,138.7469,138.7646,138.694,138.7381,4426.0
2017-08-10 13:40:00,157.07,157.09,156.75,156.75,6682.0,138.7028,138.7205,138.4202,138.4202,6682.0
2017-08-10 13:45:00,156.78,156.83,156.67,156.78,10027.0,138.4467,138.4909,138.3496,138.4467,10027.0
2017-08-10 13:50:00,156.76,156.87,156.76,156.83,3000.0,138.429,138.5262,138.429,138.4909,3000.0
2017-08-10 13:55:00,156.87,156.88,156.68,156.78,13100.0,138.5262,138.535,138.3584,138.4467,13100.0
2017-08-10 14:00:00,156.78,156.78,156.67,156.67,5800.0,138.4467,138.4467,138.3496,138.3496,5800.0
2017-08-10 14:05:00,156.71,156.77,156.66,156.72,5900.0,138.3849,138.4379,138.3407,138.3937,5900.0
2017-08-10 14:10:00,156.72,156.87,156.71,156.86,6204.0,138.3937,138.5262,138.3849,138.5174,6204.0
2017-08-10 14:15:00,156.91,157.0,156.85,156.97,31645.0,138.5615,138.641,138.5085,138.6145,31645.0
2017-08-10 14:20:00,156.99,157.09,156.98,157.06,15791.0,138.6322,138.7205,138.6233,138.694,15791.0
2017-08-10 14:25:00,157.01,157.01,156.74,156.81,8900.0,138.6498,138.6498,138.4114,138.4732,8900.0
2017-08-10 14:30:00,156.86,157.17,156.81,157.09,7587.0,138.5174,138.7911,138.4732,138.7205,7587.0
2017-08-10 14:35:00,157.15,157.18,156.85,156.85,4887.0,138.7734,138.7999,138.5085,138.5085,4887.0
2017-08-10 14:40:00,156.92,157.23,156.92,157.08,11398.0,138.5703,138.8441,138.5703,138.7116,11398.0
2017-08-10 14:45:00,157.06,157.17,156.99,157.1,8737.0,138.694,138.7911,138.6322,138.7293,8737.0
2017-08-10 14:50:00,157.1,157.16,156.94,156.94,29231.0,138.7293,138.7823,138.588,138.588,29231.0
2017-08-10 14:55:00,156.94,157.05,156.92,157.01,8003.0,138.588,138.6851,138.5703,138.6498,8003.0
2017-08-10 15:00:00,156.99,157.15,156.9,157.03,12544.0,138.6322,138.7734,138.5527,138.6675,12544.0
2017-08-10 15:05:00,156.99,157.01,156.81,156.83,15220.0,138.6322,138.6498,138.4732,138.4909,15220.0
2017-08-10 15:10:00,156.81,156.86,156.73,156.75,6701.0,138.4732,138.5174,138.4026,138.4202,6701.0
2017-08-10 15:15:00,156.74,156.8,156.4,156.52,21404.0,138.4114,138.4644,138.1111,138.2171,21404.0
2017-08-10 15:20:00,156.56,156.56,156.3,156.39,14346.0,138.2524,138.2524,138.0228,138.1023,14346.0
2017-08-10 15:25:00,156.41,156.47,156.34,156.42,18190.0,138.12,138.173,138.0582,138.1288,18190.0
2017-08-10 15:30:00,156.44,156.49,156.16,156.16,22612.0,138.1465,138.1906,137.8992,137.8992,22612.0
2017-08-10 15:35:00,156.2,156.28,156.01,156.08,33617.0,137.9345,138.0052,137.7667,137.8286,33617.0
2017-08-10 15:40:00,156.08,156.08,155.83,155.83,54952.0,137.8286,137.8286,137.6078,137.6078,54952.0
2017-08-10 15:45:00,155.87,155.88,155.68,155.71,35890.0,137.6431,137.652,137.4753,137.5018,35890.0
2017-08-10 15:50:00,155.71,155.97,155.7,155.91,38534.0,137.5018,137.7314,137.493,137.6784,38534.0
2017-08-10 15:55:00,155.92,156.0,155.58,155.74,99762.0,137.6873,137.7579,137.387,137.5283,99762.0
2017-08-11 09:30:00,155.61,155.96,155.04,155.91,36531.0,137.4135,137.7226,136.9102,137.6784,36531.0
2017-08-11 09:35:00,155.81,156.78,155.81,156.66,5590.0,137.5901,138.4467,137.5901,138.3407,5590.0
2017-08-11 09:40:00,156.66,157.0,156.64,157.0,4785.0,138.3407,138.641,138.3231,138.641,4785.0
2017-08-11 09:45:00,157.1,157.1,156.64,156.64,4640.0,138.7293,138.7293,138.3231,138.3231,4640.0
2017-08-11 09:50:00,156.77,156.99,156.76,156.82,4858.0,138.4379,138.6322,138.429,138.482,4858.0
2017-08-11 09:55:00,156.82,156.96,156.75,156.84,7406.0,138.482,138.6057,138.4202,138.4997,7406.0
2017-08-11 10:00:00,156.77,157.21,156.77,156.91,18390.0,138.4379,138.8264,138.4379,138.5615,18390.0
2017-08-11 10:05:00,157.01,157.19,156.85,157.15,12343.0,138.6498,138.8088,138.5085,138.7734,12343.0
2017-08-11 10:10:00,157.16,157.35,157.0,157.21,11961.0,138.7823,138.9501,138.641,138.8264,11961.0
2017-08-11 10:15:00,157.18,157.26,157.09,157.2,7145.0,138.7999,138.8706,138.7205,138.8176,7145.0
2017-08-11 10:20:00,157.13,157.28,156.92,157.17,9501.0,138.7558,138.8882,138.5703,138.7911,9501.0
2017-08-11 10:25:00,157.2,157.27,157.09,157.17,5105.0,138.8176,138.8794,138.7205,138.7911,5105.0
2017-08-11 10:30:00,157.23,157.26,157.05,157.22,18361.0,138.8441,138.8706,138.6851,138.8353,18361.0
2017-08-11 10:35:00,157.18,157.36,157.09,157.17,15140.0,138.7999,138.9589,138.7205,138.7911,15140.0
2017-08-11 10:40:00,157.21,157.57,157.21,157.57,9340.0,138.8264,139.1443,138.8264,139.1443,9340.0
2017-08-11 10:45:00,157.54,157.71,157.45,157.52,5795.0,139.1178,139.268,139.0384,139.1002,5795.0
2017-08-11 10:50:00,157.46,157.5,157.32,157.36,5126.0,139.0472,139.0825,138.9236,138.9589,5126.0
2017-08-11 10:55:00,157.36,157.95,157.35,157.89,12848.0,138.9589,139.4799,138.9501,139.4269,12848.0
2017-08-11 11:00:00,157.79,157.85,157.42,157.53,6841.0,139.3386,139.3916,139.0119,139.109,6841.0
2017-08-11 11:05:00,157.53,157.59,157.39,157.45,6684.0,139.109,139.162,138.9854,139.0384,6684.0
2017-08-11 11:10:00,157.39,157.53,157.29,157.49,6210.0,138.9854,139.109,138.8971,139.0737,6210.0
2017-08-11 11:15:00,157.54,157.59,157.35,157.35,7500.0,139.1178,139.162,138.9501,138.9501,7500.0
2017-08-11 11:20:00,157.31,157.46,157.13,157.35,5327.0,138.9147,139.0472,138.7558,138.9501,5327.0
2017-08-11 11:25:00,157.35,157.42,157.15,157.26,84381.0,138.9501,139.0119,138.7734,138.8706,84381.0
2017-08-11 11:30:00,157.26,157.56,157.26,157.5,22502.0,138.8706,139.1355,138.8706,139.0825,22502.0
2017-08-11 11:35:00,157.52,157.65,157.46,157.55,9710.0,139.1002,139.215,139.0472,139.1267,9710.0
2017-08-11 11:40:00,157.59,157.7,157.53,157.7,5142.0,139.162,139.2591,139.109,139.2591,5142.0
2017-08-11 11:45:00,157.69,157.71,157.56,157.64,5466.0,139.2503,139.268,139.1355,139.2061,5466.0
2017-08-11 11:50:00,157.64,157.72,157.54,157.69,5954.0,139.2061,139.2768,139.1178,139.2503,5954.0
2017-08-11 11:55:00,157.68,157.82,157.65,157.69,5483.0,139.2415,139.3651,139.215,139.2503,5483.0
2017-08-11 12:00:00,157.69,157.72,157.54,157.66,5937.0,139.2503,139.2768,139.1178,139.2238,5937.0
2017-08-11 12:05:00,157.66,157.77,157.64,157.77,11600.0,139.2238,139.3209,139.2061,139.3209,11600.0
2017-08-11 12:10:00,157.79,157.85,157.74,157.77,9631.0,139.3386,139.3916,139.2944,139.3209,9631.0
2017-08-11 12:15:00,157.78,157.81,157.68,157.81,3653.0,139.3298,139.3563,139.2415,139.3563,3653.0
2017-08-11 12:20:00,157.78,157.81,157.32,157.32,12772.0,139.3298,139.3563,138.9236,138.9236,12772.0
2017-08-11 12:25:00,157.36,157.38,157.25,157.34,5852.0,138.9589,138.9765,138.8617,138.9412,5852.0
2017-08-11 12:30:00,157.31,157.54,157.31,157.45,6600.0,138.9147,139.1178,138.9147,139.0384,6600.0
2017-08-11 12:35:00,157.39,157.45,157.35,157.35,5100.0,138.9854,139.0384,138.9501,138.9501,5100.0
2017-08-11 12:40:00,157.34,157.41,157.34,157.35,1618.0,138.9412,139.003,138.9412,138.9501,1618.0
2017-08-11 12:45:00,157.39,157.47,157.31,157.36,4200.0,138.9854,139.056,138.9147,138.9589,4200.0
2017-08-11 12:50:00,157.31,157.34,157.29,157.34,1900.0,138.9147,138.9412,138.8971,138.9412,1900.0
2017-08-11 12:55:00,157.27,157.32,157.21,157.21,1924.0,138.8794,138.9236,138.8264,138.8264,1924.0
2017-08-11 13:00:00,157.22,157.4,157.22,157.4,4620.0,138.8353,138.9942,138.8353,138.9942,4620.0
2017-08-11 13:05:00,157.41,157.6,157.38,157.6,6782.0,139.003,139.1708,138.9765,139.1708,6782.0
2017-08-11 13:10:00,157.6,157.6,157.47,157.47,4276.0,139.1708,139.1708,139.056,139.056,4276.0
2017-08-11 13:15:00,157.52,157.56,157.47,157.51,5684.0,139.1002,139.1355,139.056,139.0913,5684.0
2017-08-11 13:20:00,157.55,157.74,157.52,157.56,11306.0,139.1267,139.2944,139.1002,139.1355,11306.0
2017-08-11 13:25:00,157.55,157.67,157.55,157.63,4452.0,139.1267,139.2326,139.1267,139.1973,4452.0
2017-08-11 13:30:00,157.63,157.7,157.54,157.54,6901.0,139.1973,139.2591,139.1178,139.1178,6901.0
2017-08-11 13:35:00,157.56,157.58,157.48,157.51,2073.0,139.1355,139.1532,139.0649,139.0913,2073.0
2017-08-11 13:40:00,157.5,157.56,157.39,157.45,3800.0,139.0825,139.1355,138.9854,139.0384,3800.0
2017-08-11 13:45:00,157.4,157.56,157.4,157.56,2130.0,138.9942,139.1355,138.9942,139.1355,2130.0
2017-08-11 13:50:00,157.61,157.62,157.5,157.62,6082.0,139.1797,139.1885,139.0825,139.1885,6082.0
2017-08-11 13:55:00,157.66,157.68,157.6,157.65,2730.0,139.2238,139.2415,139.1708,139.215,2730.0
2017-08-11 14:00:00,157.6,157.61,157.54,157.59,3000.0,139.1708,139.1797,139.1178,139.162,3000.0
2017-08-11 14:05:00,157.59,157.59,157.47,157.5,13600.0,139.162,139.162,139.056,139.0825,13600.0
2017-08-11 14:10:00,157.5,157.5,157.35,157.36,13475.0,139.0825,139.0825,138.9501,138.9589,13475.0
2017-08-11 14:15:00,157.39,157.58,157.37,157.38,9977.0,138.9854,139.1532,138.9677,138.9765,9977.0
2017-08-11 14:20:00,157.38,157.42,157.33,157.33,2451.0,138.9765,139.0119,138.9324,138.9324,2451.0
2017-08-11 14:25:00,157.29,157.35,157.0,157.0,7047.0,138.8971,138.9501,138.641,138.641,7047.0
2017-08-11 14:30:00,157.06,157.17,157.03,157.05,8595.0,138.694,138.7911,138.6675,138.6851,8595.0
2017-08-11 14:35:00,157.02,157.03,156.77,156.97,21235.0,138.6586,138.6675,138.4379,138.6145,21235.0
2017-08-11 14:40:00,156.97,157.21,156.97,157.2,6040.0,138.6145,138.8264,138.6145,138.8176,6040.0
2017-08-11 14:45:00,157.22,157.35,157.17,157.21,3100.0,138.8353,138.9501,138.7911,138.8264,3100.0
2017-08-11 14:50:00,157.2,157.22,157.03,157.1,3800.0,138.8176,138.8353,138.6675,138.7293,3800.0
2017-08-11 14:55:00,157.12,157.16,156.97,156.97,5640.0,138.7469,138.7823,138.6145,138.6145,5640.0
2017-08-11 15:00:00,156.99,157.25,156.99,157.08,4850.0,138.6322,138.8617,138.6322,138.7116,4850.0
2017-08-11 15:05:00,157.17,157.19,157.06,157.07,3606.0,138.7911,138.8088,138.694,138.7028,3606.0
2017-08-11 15:10:00,157.01,157.07,156.9,156.92,7100.0,138.6498,138.7028,138.5527,138.5703,7100.0
2017-08-11 15:15:00,156.93,156.93,156.79,156.79,6210.0,138.5792,138.5792,138.4555,138.4555,6210.0
2017-08-11 15:20:00,156.82,156.99,156.82,156.97,9096.0,138.482,138.6322,138.482,138.6145,9096.0
2017-08-11 15:25:00,156.99,157.15,156.97,157.01,8268.0,138.6322,138.7734,138.6145,138.6498,8268.0
2017-08-11 15:30:00,157.01,157.07,156.94,156.97,19549.0,138.6498,138.7028,138.588,138.6145,19549.0
2017-08-11 15:35:00,156.97,157.17,156.94,157.17,12863.0,138.6145,138.7911,138.588,138.7911,12863.0
2017-08-11 15:40:00,157.2,157.21,157.02,157.16,19871.0,138.8176,138.8264,138.6586,138.7823,19871.0
2017-08-11 15:45:00,157.16,157.24,157.14,157.21,25342.0,138.7823,138.8529,138.7646,138.8264,25342.0
2017-08-11 15:50:00,157.2,157.24,157.14,157.19,23512.0,138.8176,138.8529,138.7646,138.8088,23512.0
2017-08-11 15:55:00,157.19,157.19,156.87,156.93,46071.0,138.8088,138.8088,138.5262,138.5792,46071.0
2017-08-14 09:30:00,158.0,158.74,158.0,158.36,7977.0,139.524,140.1775,139.524,139.8419,7977.0
2017-08-14 09:35:00,158.82,158.85,158.8,158.85,360.0,140.2482,140.2746,140.2305,140.2746,360.0
2017-08-14 09:40:00,158.82,158.85,158.66,158.84,5698.0,140.2482,140.2746,140.1069,140.2658,5698.0
2017-08-14 09:45:00,158.72,158.72,158.3,158.43,147900.0,140.1599,140.1599,139.789,139.9038,147900.0
2017-08-14 09:50:00,158.45,158.79,158.41,158.79,5482.0,139.9214,140.2217,139.8861,140.2217,5482.0
2017-08-14 09:55:00,158.81,158.81,158.62,158.67,7095.0,140.2393,140.2393,140.0715,140.1157,7095.0
2017-08-14 10:00:00,158.65,158.66,158.44,158.53,10389.0,140.098,140.1069,139.9126,139.9921,10389.0
2017-08-14 10:05:00,158.51,158.71,158.48,158.66,8025.0,139.9744,140.151,139.9479,140.1069,8025.0
2017-08-14 10:10:00,158.7,158.79,157.91,158.04,12582.0,140.1422,140.2217,139.4446,139.5594,12582.0
2017-08-14 10:15:00,158.0,158.28,158.0,158.2,4610.0,139.524,139.7713,139.524,139.7007,4610.0
2017-08-14 10:20:00,158.18,158.21,158.08,158.08,2333.0,139.683,139.7095,139.5947,139.5947,2333.0
2017-08-14 10:25:00,158.15,158.27,158.09,158.26,5303.0,139.6565,139.7625,139.6035,139.7536,5303.0
2017-08-14 10:30:00,158.23,158.36,158.22,158.36,2703.0,139.7272,139.8419,139.7183,139.8419,2703.0
2017-08-14 10:35:00,158.44,158.49,158.36,158.41,10147.0,139.9126,139.9567,139.8419,139.8861,10147.0
2017-08-14 10:40:00,158.39,158.51,158.39,158.46,3900.0,139.8684,139.9744,139.8684,139.9303,3900.0
2017-08-14 10:45:00,158.5,158.89,158.5,158.7,3795.0,139.9656,140.31,139.9656,140.1422,3795.0
2017-08-14 10:50:00,158.7,158.73,158.67,158.71,1650.0,140.1422,140.1687,140.1157,140.151,1650.0
2017-08-14 10:55:00,158.7,158.89,158.6,158.75,4200.0,140.1422,140.31,140.0539,140.1863,4200.0
2017-08-14 11:00:00,158.81,158.93,158.77,158.8,6500.0,140.2393,140.3453,140.204,140.2305,6500.0
2017-08-14 11:05:00,158.84,159.03,158.79,158.96,6400.0,140.2658,140.4336,140.2217,140.3718,6400.0
2017-08-14 11:10:00,158.95,158.99,158.8,158.8,2957.0,140.363,140.3983,140.2305,140.2305,2957.0
2017-08-14 11:15:00,158.84,158.84,158.64,158.64,3900.0,140.2658,140.2658,140.0892,140.0892,3900.0
2017-08-14 11:20:00,158.67,158.72,158.57,158.58,4638.0,140.1157,140.1599,140.0274,140.0362,4638.0
2017-08-14 11:25:00,158.66,158.8,158.63,158.8,1800.0,140.1069,140.2305,140.0804,140.2305,1800.0
2017-08-14 11:30:00,158.84,159.06,158.84,159.03,4103.0,140.2658,140.4601,140.2658,140.4336,4103.0
2017-08-14 11:35:00,158.99,159.02,158.94,159.01,4127.0,140.3983,140.4248,140.3541,140.4159,4127.0
2017-08-14 11:40:00,159.03,159.14,158.94,159.14,1800.0,140.4336,140.5307,140.3541,140.5307,1800.0
2017-08-14 11:45:00,159.17,159.3,159.09,159.3,4634.0,140.5572,140.672,140.4866,140.672,4634.0
2017-08-14 11:50:00,159.22,159.22,159.0,159.06,1300.0,140.6014,140.6014,140.4071,140.4601,1300.0
2017-08-14 11:55:00,159.02,159.12,158.98,159.09,4348.0,140.4248,140.5131,140.3894,140.4866,4348.0
2017-08-14 12:00:00,159.12,159.28,159.09,159.22,2374.0,140.5131,140.6544,140.4866,140.6014,2374.0
2017-08-14 12:05:00,159.26,159.32,159.23,159.23,2119.0,140.6367,140.6897,140.6102,140.6102,2119.0
2017-08-14 12:10:00,159.25,159.3,159.16,159.16,2558.0,140.6279,140.672,140.5484,140.5484,2558.0
2017-08-14 12:15:00,159.17,159.17,159.11,159.13,2325.0,140.5572,140.5572,140.5042,140.5219,2325.0
2017-08-14 12:20:00,159.12,159.22,159.1,159.12,3000.0,140.5131,140.6014,140.4954,140.5131,3000.0
2017-08-14 12:25:00,159.15,159.23,159.06,159.07,2119.0,140.5396,140.6102,140.4601,140.4689,2119.0
2017-08-14 12:30:00,159.08,159.08,159.0,159.05,2746.0,140.4778,140.4778,140.4071,140.4513,2746.0
2017-08-14 12:35:00,159.05,159.07,158.97,158.97,3054.0,140.4513,140.4689,140.3806,140.3806,3054.0
2017-08-14 12:40:00,158.98,159.0,158.92,158.96,2485.0,140.3894,140.4071,140.3365,140.3718,2485.0
2017-08-14 12:45:00,158.92,159.03,158.87,159.03,2303.0,140.3365,140.4336,140.2923,140.4336,2303.0
2017-08-14 12:50:00,159.04,159.24,159.04,159.16,3300.0,140.4424,140.619,140.4424,140.5484,3300.0
2017-08-14 12:55:00,159.11,159.11,158.96,158.96,7600.0,140.5042,140.5042,140.3718,140.3718,7600.0
2017-08-14 13:00:00,158.98,158.98,158.93,158.93,660.0,140.3894,140.3894,140.3453,140.3453,660.0
2017-08-14 13:05:00,158.93,159.03,158.93,159.03,2621.0,140.3453,140.4336,140.3453,140.4336,2621.0
2017-08-14 13:10:00,158.99,159.06,158.99,159.06,1222.0,140.3983,140.4601,140.3983,140.4601,1222.0
2017-08-14 13:15:00,159.01,159.01,158.96,158.96,1760.0,140.4159,140.4159,140.3718,140.3718,1760.0
2017-08-14 13:20:00,159.01,159.01,158.96,158.98,800.0,140.4159,140.4159,140.3718,140.3894,800.0
2017-08-14 13:25:00,158.95,158.95,158.91,158.92,1350.0,140.363,140.363,140.3276,140.3365,1350.0
2017-08-14 13:30:00,158.88,158.89,158.84,158.89,1700.0,140.3011,140.31,140.2658,140.31,1700.0
2017-08-14 13:35:00,158.86,158.92,158.86,158.86,3000.0,140.2835,140.3365,140.2835,140.2835,3000.0
2017-08-14 13:40:00,158.81,158.85,158.81,158.84,829.0,140.2393,140.2746,140.2393,140.2658,829.0
2017-08-14 13:45:00,158.81,158.87,158.8,158.87,1900.0,140.2393,140.2923,140.2305,140.2923,1900.0
2017-08-14 13:50:00,158.89,158.91,158.86,158.9,1800.0,140.31,140.3276,140.2835,140.3188,1800.0
2017-08-14 13:55:00,158.9,158.9,158.84,158.87,5863.0,140.3188,140.3188,140.2658,140.2923,5863.0
2017-08-14 14:00:00,158.87,158.95,158.86,158.87,2900.0,140.2923,140.363,140.2835,140.2923,2900.0
2017-08-14 14:05:00,158.91,158.95,158.83,158.83,5807.0,140.3276,140.363,140.257,140.257,5807.0
2017-08-14 14:10:00,158.81,158.86,158.68,158.69,4754.0,140.2393,140.2835,140.1245,140.1334,4754.0
2017-08-14 14:15:00,158.68,158.69,158.62,158.63,3016.0,140.1245,140.1334,140.0715,140.0804,3016.0
2017-08-14 14:20:00,158.64,158.76,158.64,158.74,4202.0,140.0892,140.1952,140.0892,140.1775,4202.0
2017-08-14 14:25:00,158.73,158.81,158.71,158.78,3352.0,140.1687,140.2393,140.151,140.2128,3352.0
2017-08-14 14:30:00,158.77,158.77,158.71,158.71,5798.0,140.204,140.204,140.151,140.151,5798.0
2017-08-14 14:35:00,158.71,158.76,158.7,158.74,3365.0,140.151,140.1952,140.1422,140.1775,3365.0
2017-08-14 14:40:00,158.74,158.76,158.7,158.71,3600.0,140.1775,140.1952,140.1422,140.151,3600.0
2017-08-14 14:45:00,158.72,158.72,158.53,158.54,6700.0,140.1599,140.1599,139.9921,140.0009,6700.0
2017-08-14 14:50:00,158.5,158.52,158.41,158.48,4740.0,139.9656,139.9832,139.8861,139.9479,4740.0
2017-08-14 14:55:00,158.54,158.57,158.49,158.52,3142.0,140.0009,140.0274,139.9567,139.9832,3142.0
2017-08-14 15:00:00,158.51,158.53,158.42,158.44,1303.0,139.9744,139.9921,139.8949,139.9126,1303.0
2017-08-14 15:05:00,158.43,158.53,158.43,158.49,5453.0,139.9038,139.9921,139.9038,139.9567,5453.0
2017-08-14 15:10:00,158.47,158.6,158.46,158.58,7349.0,139.9391,140.0539,139.9303,140.0362,7349.0
2017-08-14 15:15:00,158.59,158.62,158.51,158.53,8869.0,140.0451,140.0715,139.9744,139.9921,8869.0
2017-08-14 15:20:00,158.55,158.57,158.5,158.52,5000.0,140.0097,140.0274,139.9656,139.9832,5000.0
2017-08-14 15:25:00,158.53,158.66,158.53,158.65,6594.0,139.9921,140.1069,139.9921,140.098,6594.0
2017-08-14 15:30:00,158.66,158.69,158.62,158.65,9788.0,140.1069,140.1334,140.0715,140.098,9788.0
2017-08-14 15:35:00,158.65,158.65,158.47,158.47,3720.0,140.098,140.098,139.9391,139.9391,3720.0
2017-08-14 15:40:00,158.48,158.49,158.3,158.43,11544.0,139.9479,139.9567,139.789,139.9038,11544.0
2017-08-14 15:45:00,158.43,158.49,158.39,158.39,13348.0,139.9038,139.9567,139.8684,139.8684,13348.0
2017-08-14 15:50:00,158.44,158.52,158.4,158.41,14570.0,139.9126,139.9832,139.8773,139.8861,14570.0
2017-08-14 15:55:00,158.4,158.42,158.19,158.26,51092.0,139.8773,139.8949,139.6918,139.7536,51092.0
2017-08-15 09:30:00,158.5,158.5,158.17,158.48,8411.0,139.9656,139.9656,139.6742,139.9479,8411.0
2017-08-15 09:35:00,158.49,158.99,158.49,158.99,2794.0,139.9567,140.3983,139.9567,140.3983,2794.0
2017-08-15 09:40:00,158.98,158.98,158.6,158.64,5080.0,140.3894,140.3894,140.0539,140.0892,5080.0
2017-08-15 09:45:00,158.67,158.97,158.66,158.82,8633.0,140.1157,140.3806,140.1069,140.2482,8633.0
2017-08-15 09:50:00,158.81,158.94,158.78,158.94,3000.0,140.2393,140.3541,140.2128,140.3541,3000.0
2017-08-15 09:55:00,158.88,158.99,158.87,158.94,11952.0,140.3011,140.3983,140.2923,140.3541,11952.0
2017-08-15 10:00:00,158.95,158.99,158.65,158.65,16063.0,140.363,140.3983,140.098,140.098,16063.0
2017-08-15 10:05:00,158.63,158.63,158.48,158.48,4185.0,140.0804,140.0804,139.9479,139.9479,4185.0
2017-08-15 10:10:00,158.45,158.49,158.36,158.4,2600.0,139.9214,139.9567,139.8419,139.8773,2600.0
2017-08-15 10:15:00,158.47,158.48,158.12,158.41,8700.0,139.9391,139.9479,139.63,139.8861,8700.0
2017-08-15 10:20:00,158.43,158.49,158.17,158.17,2760.0,139.9038,139.9567,139.6742,139.6742,2760.0
2017-08-15 10:25:00,158.03,158.37,158.03,158.31,2342.0,139.5505,139.8508,139.5505,139.7978,2342.0
2017-08-15 10:30:00,158.36,158.36,158.1,158.1,16604.0,139.8419,139.8419,139.6124,139.6124,16604.0
2017-08-15 10:35:00,158.12,158.12,157.87,158.03,45249.0,139.63,139.63,139.4092,139.5505,45249.0
2017-08-15 10:40:00,158.02,158.11,157.96,158.01,12204.0,139.5417,139.6212,139.4887,139.5329,12204.0
2017-08-15 10:45:00,157.98,157.98,157.88,157.93,1400.0,139.5064,139.5064,139.4181,139.4622,1400.0
2017-08-15 10:50:00,157.9,157.98,157.82,157.98,3625.0,139.4357,139.5064,139.3651,139.5064,3625.0
2017-08-15 10:55:00,157.92,158.19,157.86,157.86,6640.0,139.4534,139.6918,139.4004,139.4004,6640.0
2017-08-15 11:00:00,157.94,158.01,157.89,157.89,2600.0,139.4711,139.5329,139.4269,139.4269,2600.0
2017-08-15 11:05:00,157.85,158.25,157.84,158.14,3309.0,139.3916,139.7448,139.3828,139.6477,3309.0
2017-08-15 11:10:00,158.18,158.18,157.89,157.96,5800.0,139.683,139.683,139.4269,139.4887,5800.0
2017-08-15 11:15:00,158.02,158.13,157.89,158.04,22781.0,139.5417,139.6388,139.4269,139.5594,22781.0
2017-08-15 11:20:00,158.07,158.55,158.07,158.36,13978.0,139.5859,140.0097,139.5859,139.8419,13978.0
2017-08-15 11:25:00,158.36,158.46,158.31,158.33,4840.0,139.8419,139.9303,139.7978,139.8155,4840.0
2017-08-15 11:30:00,158.29,158.5,158.29,158.5,4300.0,139.7801,139.9656,139.7801,139.9656,4300.0
2017-08-15 11:35:00,158.45,158.59,158.35,158.36,10600.0,139.9214,140.0451,139.8331,139.8419,10600.0
2017-08-15 11:40:00,158.43,158.47,158.2,158.24,7303.0,139.9038,139.9391,139.7007,139.736,7303.0
2017-08-15 11:45:00,158.2,158.39,158.2,158.27,3326.0,139.7007,139.8684,139.7007,139.7625,3326.0
2017-08-15 11:50:00,158.31,158.31,158.22,158.27,900.0,139.7978,139.7978,139.7183,139.7625,900.0
2017-08-15 11:55:00,158.27,158.31,158.23,158.3,6087.0,139.7625,139.7978,139.7272,139.789,6087.0
2017-08-15 12:00:00,158.3,158.3,158.15,158.2,12446.0,139.789,139.789,139.6565,139.7007,12446.0
2017-08-15 12:05:00,158.16,158.2,158.16,158.18,3800.0,139.6653,139.7007,139.6653,139.683,3800.0
2017-08-15 12:10:00,158.2,158.27,158.2,158.23,800.0,139.7007,139.7625,139.7007,139.7272,800.0
2017-08-15 12:15:00,158.26,158.31,158.25,158.26,3715.0,139.7536,139.7978,139.7448,139.7536,3715.0
2017-08-15 12:20:00,158.24,158.26,158.15,158.17,2100.0,139.736,139.7536,139.6565,139.6742,2100.0
2017-08-15 12:25:00,158.17,158.22,158.14,158.22,1500.0,139.6742,139.7183,139.6477,139.7183,1500.0
2017-08-15 12:30:00,158.17,158.3,158.12,158.26,7259.0,139.6742,139.789,139.63,139.7536,7259.0
2017-08-15 12:35:00,158.22,158.23,158.21,158.22,1280.0,139.7183,139.7272,139.7095,139.7183,1280.0
2017-08-15 12:40:00,158.19,158.25,158.16,158.17,1500.0,139.6918,139.7448,139.6653,139.6742,1500.0
2017-08-15 12:45:00,158.2,158.3,158.2,158.27,4000.0,139.7007,139.789,139.7007,139.7625,4000.0
2017-08-15 12:50:00,158.29,158.3,158.24,158.26,2902.0,139.7801,139.789,139.736,139.7536,2902.0
2017-08-15 12:55:00,158.26,158.26,158.05,158.1,3400.0,139.7536,139.7536,139.5682,139.6124,3400.0
2017-08-15 13:00:00,158.07,158.13,157.86,157.92,3848.0,139.5859,139.6388,139.4004,139.4534,3848.0
2017-08-15 13:05:00,157.97,158.06,157.93,158.05,2600.0,139.4976,139.577,139.4622,139.5682,2600.0
2017-08-15 13:10:00,158.01,158.07,157.93,157.93,1544.0,139.5329,139.5859,139.4622,139.4622,1544.0
2017-08-15 13:15:00,157.9,158.25,157.86,158.14,25345.0,139.4357,139.7448,139.4004,139.6477,25345.0
2017-08-15 13:20:00,158.2,158.21,158.04,158.04,1600.0,139.7007,139.7095,139.5594,139.5594,1600.0
2017-08-15 13:25:00,158.06,158.15,157.9,158.01,10495.0,139.577,139.6565,139.4357,139.5329,10495.0
2017-08-15 13:30:00,158.01,158.01,157.88,157.93,1000.0,139.5329,139.5329,139.4181,139.4622,1000.0
2017-08-15 13:35:00,157.97,157.99,157.86,157.96,3068.0,139.4976,139.5152,139.4004,139.4887,3068.0
2017-08-15 13:40:00,157.95,158.04,157.92,157.92,4608.0,139.4799,139.5594,139.4534,139.4534,4608.0
2017-08-15 13:45:00,157.89,158.05,157.87,157.95,3514.0,139.4269,139.5682,139.4092,139.4799,3514.0
2017-08-15 13:50:00,158.0,158.0,157.86,157.86,1500.0,139.524,139.524,139.4004,139.4004,1500.0
2017-08-15 13:55:00,157.83,157.89,157.74,157.76,4248.0,139.3739,139.4269,139.2944,139.3121,4248.0
2017-08-15 14:00:00,157.76,157.98,157.76,157.97,4347.0,139.3121,139.5064,139.3121,139.4976,4347.0
2017-08-15 14:05:00,157.99,158.16,157.98,158.08,4206.0,139.5152,139.6653,139.5064,139.5947,4206.0
2017-08-15 14:10:00,158.14,158.32,158.08,158.22,30563.0,139.6477,139.8066,139.5947,139.7183,30563.0
2017-08-15 14:15:00,158.24,158.24,158.15,158.22,1230.0,139.736,139.736,139.6565,139.7183,1230.0
2017-08-15 14:20:00,158.23,158.32,158.2,158.21,3668.0,139.7272,139.8066,139.7007,139.7095,3668.0
2017-08-15 14:25:00,158.2,158.24,158.13,158.14,8450.0,139.7007,139.736,139.6388,139.6477,8450.0
2017-08-15 14:30:00,158.17,158.25,158.17,158.19,22869.0,139.6742,139.7448,139.6742,139.6918,22869.0
2017-08-15 14:35:00,158.21,158.24,158.15,158.2,6400.0,139.7095,139.736,139.6565,139.7007,6400.0
2017-08-15 14:40:00,158.2,158.26,158.2,158.24,9218.0,139.7007,139.7536,139.7007,139.736,9218.0
2017-08-15 14:45:00,158.24,158.28,158.18,158.25,3000.0,139.736,139.7713,139.683,139.7448,3000.0
2017-08-15 14:50:00,158.25,158.31,158.12,158.18,2689.0,139.7448,139.7978,139.63,139.683,2689.0
2017-08-15 14:55:00,158.18,158.29,158.18,158.26,1786.0,139.683,139.7801,139.683,139.7536,1786.0
2017-08-15 15:00:00,158.24,158.24,158.15,158.18,2308.0,139.736,139.736,139.6565,139.683,2308.0
2017-08-15 15:05:00,158.19,158.22,158.14,158.22,6994.0,139.6918,139.7183,139.6477,139.7183,6994.0
2017-08-15 15:10:00,158.2,158.24,158.13,158.19,1900.0,139.7007,139.736,139.6388,139.6918,1900.0
2017-08-15 15:15:00,158.22,158.33,158.17,158.29,4742.0,139.7183,139.8155,139.6742,139.7801,4742.0
2017-08-15 15:20:00,158.33,158.42,158.3,158.36,6977.0,139.8155,139.8949,139.789,139.8419,6977.0
2017-08-15 15:25:00,158.37,158.41,158.19,158.2,6119.0,139.8508,139.8861,139.6918,139.7007,6119.0
2017-08-15 15:30:00,158.2,158.31,158.2,158.3,7315.0,139.7007,139.7978,139.7007,139.789,7315.0
2017-08-15 15:35:00,158.3,158.3,158.21,158.25,8530.0,139.789,139.789,139.7095,139.7448,8530.0
2017-08-15 15:40:00,158.26,158.29,158.16,158.25,8084.0,139.7536,139.7801,139.6653,139.7448,8084.0
2017-08-15 15:45:00,158.25,158.28,158.22,158.28,17402.0,139.7448,139.7713,139.7183,139.7713,17402.0
2017-08-15 15:50:00,158.26,158.29,158.2,158.28,16256.0,139.7536,139.7801,139.7007,139.7713,16256.0
2017-08-15 15:55:00,158.27,158.29,158.16,158.19,48314.0,139.7625,139.7801,139.6653,139.6918,48314.0
2017-08-16 09:30:00,158.58,159.06,158.51,158.88,15084.0,140.0362,140.4601,139.9744,140.3011,15084.0
2017-08-16 09:35:00,158.89,159.06,158.69,159.05,4155.0,140.31,140.4601,140.1334,140.4513,4155.0
2017-08-16 09:40:00,159.05,159.05,158.81,158.81,500.0,140.4513,140.4513,140.2393,140.2393,500.0
2017-08-16 09:45:00,159.03,159.09,158.8,158.83,3278.0,140.4336,140.4866,140.2305,140.257,3278.0
2017-08-16 09:50:00,158.93,159.01,158.56,158.56,7387.0,140.3453,140.4159,140.0186,140.0186,7387.0
2017-08-16 09:55:00,158.45,158.73,158.45,158.55,5410.0,139.9214,140.1687,139.9214,140.0097,5410.0
2017-08-16 10:00:00,158.71,158.91,158.65,158.87,1900.0,140.151,140.3276,140.098,140.2923,1900.0
2017-08-16 10:05:00,159.02,159.02,158.85,158.85,750.0,140.4248,140.4248,140.2746,140.2746,750.0
2017-08-16 10:10:00,158.84,158.84,158.66,158.72,4011.0,140.2658,140.2658,140.1069,140.1599,4011.0
2017-08-16 10:15:00,158.68,158.93,158.65,158.93,5191.0,140.1245,140.3453,140.098,140.3453,5191.0
2017-08-16 10:20:00,158.93,159.11,158.93,159.02,8532.0,140.3453,140.5042,140.3453,140.4248,8532.0
2017-08-16 10:25:00,159.05,159.08,158.97,159.03,4700.0,140.4513,140.4778,140.3806,140.4336,4700.0
2017-08-16 10:30:00,159.08,159.13,158.97,158.97,5895.0,140.4778,140.5219,140.3806,140.3806,5895.0
2017-08-16 10:35:00,158.97,159.03,158.82,158.82,14922.0,140.3806,140.4336,140.2482,140.2482,14922.0
2017-08-16 10:40:00,158.88,159.07,158.84,159.05,11802.0,140.3011,140.4689,140.2658,140.4513,11802.0
2017-08-16 10:45:00,159.03,159.23,159.01,159.01,4400.0,140.4336,140.6102,140.4159,140.4159,4400.0
2017-08-16 10:50:00,159.04,159.04,158.98,158.98,799.0,140.4424,140.4424,140.3894,140.3894,799.0
2017-08-16 10:55:00,158.92,159.1,158.92,159.09,3000.0,140.3365,140.4954,140.3365,140.4866,3000.0
2017-08-16 11:00:00,159.02,159.06,158.9,158.95,5503.0,140.4248,140.4601,140.3188,140.363,5503.0
2017-08-16 11:05:00,158.99,159.0,158.85,158.85,3232.0,140.3983,140.4071,140.2746,140.2746,3232.0
2017-08-16 11:10:00,158.92,159.08,158.92,159.05,4200.0,140.3365,140.4778,140.3365,140.4513,4200.0
2017-08-16 11:15:00,159.07,159.11,158.96,158.96,3300.0,140.4689,140.5042,140.3718,140.3718,3300.0
2017-08-16 11:20:00,158.96,159.09,158.96,159.01,6242.0,140.3718,140.4866,140.3718,140.4159,6242.0
2017-08-16 11:25:00,158.96,159.1,158.95,159.07,14468.0,140.3718,140.4954,140.363,140.4689,14468.0
2017-08-16 11:30:00,159.1,159.11,159.06,159.06,3650.0,140.4954,140.5042,140.4601,140.4601,3650.0
2017-08-16 11:35:00,159.04,159.26,159.04,159.25,5800.0,140.4424,140.6367,140.4424,140.6279,5800.0
2017-08-16 11:40:00,159.25,159.27,159.19,159.26,7600.0,140.6279,140.6455,140.5749,140.6367,7600.0
2017-08-16 11:45:00,159.23,159.37,159.15,159.18,6152.0,140.6102,140.7338,140.5396,140.5661,6152.0
2017-08-16 11:50:00,159.12,159.2,159.12,159.15,2900.0,140.5131,140.5837,140.5131,140.5396,2900.0
2017-08-16 11:55:00,159.15,159.23,159.07,159.14,2132.0,140.5396,140.6102,140.4689,140.5307,2132.0
2017-08-16 12:00:00,159.11,159.19,159.09,159.18,1100.0,140.5042,140.5749,140.4866,140.5661,1100.0
2017-08-16 12:05:00,159.2,159.39,159.19,159.39,4418.0,140.5837,140.7515,140.5749,140.7515,4418.0
2017-08-16 12:10:00,159.37,159.38,159.31,159.33,2000.0,140.7338,140.7427,140.6809,140.6985,2000.0
2017-08-16 12:15:00,159.35,159.37,159.3,159.36,1949.0,140.7162,140.7338,140.672,140.725,1949.0
2017-08-16 12:20:00,159.36,159.43,159.32,159.41,11973.0,140.725,140.7868,140.6897,140.7692,11973.0
2017-08-16 12:25:00,159.4,159.4,159.34,159.34,500.0,140.7603,140.7603,140.7074,140.7074,500.0
2017-08-16 12:30:00,159.33,159.39,159.33,159.36,4500.0,140.6985,140.7515,140.6985,140.725,4500.0
2017-08-16 12:35:00,159.37,159.37,159.27,159.31,1200.0,140.7338,140.7338,140.6455,140.6809,1200.0
2017-08-16 12:40:00,159.29,159.35,159.25,159.35,2294.0,140.6632,140.7162,140.6279,140.7162,2294.0
2017-08-16 12:45:00,159.39,159.42,159.33,159.33,1277.0,140.7515,140.778,140.6985,140.6985,1277.0
2017-08-16 12:50:00,159.29,159.29,159.16,159.27,1394.0,140.6632,140.6632,140.5484,140.6455,1394.0
2017-08-16 12:55:00,159.26,159.26,159.11,159.17,1400.0,140.6367,140.6367,140.5042,140.5572,1400.0
2017-08-16 13:00:00,159.09,159.16,159.09,159.16,1800.0,140.4866,140.5484,140.4866,140.5484,1800.0
2017-08-16 13:05:00,159.17,159.17,159.09,159.1,1251.0,140.5572,140.5572,140.4866,140.4954,1251.0
2017-08-16 13:10:00,159.07,159.07,158.76,158.8,4950.0,140.4689,140.4689,140.1952,140.2305,4950.0
2017-08-16 13:15:00,158.78,158.99,158.78,158.85,6600.0,140.2128,140.3983,140.2128,140.2746,6600.0
2017-08-16 13:20:00,158.81,159.0,158.8,158.85,2728.0,140.2393,140.4071,140.2305,140.2746,2728.0
2017-08-16 13:25:00,158.8,158.81,158.63,158.73,1300.0,140.2305,140.2393,140.0804,140.1687,1300.0
2017-08-16 13:30:00,158.89,158.9,158.69,158.9,1100.0,140.31,140.3188,140.1334,140.3188,1100.0
2017-08-16 13:35:00,158.92,159.02,158.89,158.95,1900.0,140.3365,140.4248,140.31,140.363,1900.0
2017-08-16 13:40:00,158.95,158.96,158.69,158.78,5655.0,140.363,140.3718,140.1334,140.2128,5655.0
2017-08-16 13:45:00,158.78,158.95,158.78,158.93,2450.0,140.2128,140.363,140.2128,140.3453,2450.0
2017-08-16 13:50:00,158.88,158.97,158.82,158.89,2100.0,140.3011,140.3806,140.2482,140.31,2100.0
2017-08-16 13:55:00,158.86,158.97,158.86,158.87,1600.0,140.2835,140.3806,140.2835,140.2923,1600.0
2017-08-16 14:00:00,158.87,158.98,158.83,158.97,5314.0,140.2923,140.3894,140.257,140.3806,5314.0
2017-08-16 14:05:00,159.01,159.03,158.89,158.91,9169.0,140.4159,140.4336,140.31,140.3276,9169.0
2017-08-16 14:10:00,158.88,158.93,158.84,158.89,800.0,140.3011,140.3453,140.2658,140.31,800.0
2017-08-16 14:15:00,158.92,158.98,158.77,158.81,3226.0,140.3365,140.3894,140.204,140.2393,3226.0
2017-08-16 14:20:00,158.75,158.84,158.6,158.62,5540.0,140.1863,140.2658,140.0539,140.0715,5540.0
2017-08-16 14:25:00,158.66,158.73,158.49,158.63,5816.0,140.1069,140.1687,139.9567,140.0804,5816.0
2017-08-16 14:30:00,158.49,158.98,158.48,158.98,21145.0,139.9567,140.3894,139.9479,140.3894,21145.0
2017-08-16 14:35:00,158.98,158.98,158.85,158.9,7205.0,140.3894,140.3894,140.2746,140.3188,7205.0
2017-08-16 14:40:00,158.89,158.95,158.86,158.95,1500.0,140.31,140.363,140.2835,140.363,1500.0
2017-08-16 14:45:00,158.94,159.06,158.9,158.99,3604.0,140.3541,140.4601,140.3188,140.3983,3604.0
2017-08-16 14:50:00,158.98,159.01,158.93,158.93,5300.0,140.3894,140.4159,140.3453,140.3453,5300.0
2017-08-16 14:55:00,158.9,159.0,158.9,158.95,2800.0,140.3188,140.4071,140.3188,140.363,2800.0
2017-08-16 15:00:00,158.98,159.01,158.95,158.95,8624.0,140.3894,140.4159,140.363,140.363,8624.0
2017-08-16 15:05:00,158.94,158.94,158.78,158.84,2679.0,140.3541,140.3541,140.2128,140.2658,2679.0
2017-08-16 15:10:00,158.88,159.0,158.87,158.96,3397.0,140.3011,140.4071,140.2923,140.3718,3397.0
2017-08-16 15:15:00,158.98,158.98,158.89,158.92,5800.0,140.3894,140.3894,140.31,140.3365,5800.0
2017-08-16 15:20:00,158.91,159.04,158.88,159.02,4912.0,140.3276,140.4424,140.3011,140.4248,4912.0
2017-08-16 15:25:00,158.96,158.99,158.9,158.9,2357.0,140.3718,140.3983,140.3188,140.3188,2357.0
2017-08-16 15:30:00,158.91,158.98,158.9,158.95,8419.0,140.3276,140.3894,140.3188,140.363,8419.0
2017-08-16 15:35:00,158.93,158.96,158.91,158.95,6951.0,140.3453,140.3718,140.3276,140.363,6951.0
2017-08-16 15:40:00,158.93,158.95,158.85,158.86,13202.0,140.3453,140.363,140.2746,140.2835,13202.0
2017-08-16 15:45:00,158.81,158.83,158.68,158.72,7199.0,140.2393,140.257,140.1245,140.1599,7199.0
2017-08-16 15:50:00,158.74,158.77,158.69,158.75,14336.0,140.1775,140.204,140.1334,140.1863,14336.0
2017-08-16 15:55:00,158.72,158.84,158.65,158.81,37705.0,140.1599,140.2658,140.098,140.2393,37705.0
2017-08-17 09:30:00,158.36,158.36,157.8,157.89,5043.0,139.8419,139.8419,139.3474,139.4269,5043.0
2017-08-17 09:35:00,158.12,158.7,158.02,158.7,1814.0,139.63,140.1422,139.5417,140.1422,1814.0
2017-08-17 09:40:00,158.31,158.63,158.3,158.63,1100.0,139.7978,140.0804,139.789,140.0804,1100.0
2017-08-17 09:45:00,158.46,158.85,158.45,158.85,9546.0,139.9303,140.2746,139.9214,140.2746,9546.0
2017-08-17 09:50:00,158.88,159.03,158.82,158.97,14486.0,140.3011,140.4336,140.2482,140.3806,14486.0
2017-08-17 09:55:00,158.97,159.18,158.81,159.15,10968.0,140.3806,140.5661,140.2393,140.5396,10968.0
2017-08-17 10:00:00,159.15,159.15,158.57,158.65,13998.0,140.5396,140.5396,140.0274,140.098,13998.0
2017-08-17 10:05:00,158.65,158.88,158.59,158.64,4900.0,140.098,140.3011,140.0451,140.0892,4900.0
2017-08-17 10:10:00,158.61,158.79,158.18,158.18,8988.0,140.0627,140.2217,139.683,139.683,8988.0
2017-08-17 10:15:00,158.24,158.37,157.89,158.03,4700.0,139.736,139.8508,139.4269,139.5505,4700.0
2017-08-17 10:20:00,158.01,158.02,157.82,157.96,7866.0,139.5329,139.5417,139.3651,139.4887,7866.0
2017-08-17 10:25:00,157.89,158.06,157.82,157.99,11190.0,139.4269,139.577,139.3651,139.5152,11190.0
2017-08-17 10:30:00,158.03,158.48,158.03,158.37,5157.0,139.5505,139.9479,139.5505,139.8508,5157.0
2017-08-17 10:35:00,158.49,158.49,158.09,158.09,14100.0,139.9567,139.9567,139.6035,139.6035,14100.0
2017-08-17 10:40:00,158.09,158.14,157.75,157.83,5636.0,139.6035,139.6477,139.3033,139.3739,5636.0
2017-08-17 10:45:00,157.85,158.25,157.78,158.03,5755.0,139.3916,139.7448,139.3298,139.5505,5755.0
2017-08-17 10:50:00,157.95,158.25,157.82,158.12,4557.0,139.4799,139.7448,139.3651,139.63,4557.0
2017-08-17 10:55:00,158.1,158.25,158.04,158.06,6519.0,139.6124,139.7448,139.5594,139.577,6519.0
2017-08-17 11:00:00,158.14,158.43,158.14,158.43,1900.0,139.6477,139.9038,139.6477,139.9038,1900.0
2017-08-17 11:05:00,158.43,158.57,158.34,158.57,8683.0,139.9038,140.0274,139.8243,140.0274,8683.0
2017-08-17 11:10:00,158.56,158.58,158.37,158.37,1600.0,140.0186,140.0362,139.8508,139.8508,1600.0
2017-08-17 11:15:00,158.39,158.4,158.17,158.25,16129.0,139.8684,139.8773,139.6742,139.7448,16129.0
2017-08-17 11:20:00,158.3,158.35,158.1,158.1,3381.0,139.789,139.8331,139.6124,139.6124,3381.0
2017-08-17 11:25:00,158.05,158.16,157.95,157.95,2800.0,139.5682,139.6653,139.4799,139.4799,2800.0
2017-08-17 11:30:00,158.0,158.16,157.99,158.15,14401.0,139.524,139.6653,139.5152,139.6565,14401.0
2017-08-17 11:35:00,158.16,158.25,158.01,158.15,16215.0,139.6653,139.7448,139.5329,139.6565,16215.0
2017-08-17 11:40:00,158.17,158.26,158.05,158.11,10365.0,139.6742,139.7536,139.5682,139.6212,10365.0
2017-08-17 11:45:00,158.08,158.22,157.81,157.81,14439.0,139.5947,139.7183,139.3563,139.3563,14439.0
2017-08-17 11:50:00,157.9,158.08,157.9,157.91,4590.0,139.4357,139.5947,139.4357,139.4446,4590.0
2017-08-17 11:55:00,157.89,157.89,157.84,157.84,645.0,139.4269,139.4269,139.3828,139.3828,645.0
2017-08-17 12:00:00,157.82,157.96,157.74,157.96,5282.0,139.3651,139.4887,139.2944,139.4887,5282.0
2017-08-17 12:05:00,157.95,157.96,157.73,157.79,6150.0,139.4799,139.4887,139.2856,139.3386,6150.0
2017-08-17 12:10:00,157.78,157.84,157.74,157.84,3301.0,139.3298,139.3828,139.2944,139.3828,3301.0
2017-08-17 12:15:00,157.83,158.04,157.68,158.03,8500.0,139.3739,139.5594,139.2415,139.5505,8500.0
2017-08-17 12:20:00,157.9,157.9,157.7,157.74,3155.0,139.4357,139.4357,139.2591,139.2944,3155.0
2017-08-17 12:25:00,157.78,157.8,157.5,157.63,3795.0,139.3298,139.3474,139.0825,139.1973,3795.0
2017-08-17 12:30:00,157.59,157.63,157.46,157.53,5838.0,139.162,139.1973,139.0472,139.109,5838.0
2017-08-17 12:35:00,157.53,157.72,157.52,157.68,5712.0,139.109,139.2768,139.1002,139.2415,5712.0
2017-08-17 12:40:00,157.7,157.72,157.45,157.5,3110.0,139.2591,139.2768,139.0384,139.0825,3110.0
2017-08-17 12:45:00,157.5,157.6,157.49,157.6,5504.0,139.0825,139.1708,139.0737,139.1708,5504.0
2017-08-17 12:50:00,157.56,157.6,157.39,157.43,6093.0,139.1355,139.1708,138.9854,139.0207,6093.0
2017-08-17 12:55:00,157.41,157.43,157.09,157.09,6415.0,139.003,139.0207,138.7205,138.7205,6415.0
2017-08-17 13:00:00,157.07,157.09,156.87,156.91,2680.0,138.7028,138.7205,138.5262,138.5615,2680.0
2017-08-17 13:05:00,156.91,157.17,156.91,157.07,5086.0,138.5615,138.7911,138.5615,138.7028,5086.0
2017-08-17 13:10:00,157.08,157.18,157.02,157.18,5616.0,138.7116,138.7999,138.6586,138.7999,5616.0
2017-08-17 13:15:00,157.15,157.46,157.14,157.29,9225.0,138.7734,139.0472,138.7646,138.8971,9225.0
2017-08-17 13:20:00,157.3,157.33,157.23,157.26,2540.0,138.9059,138.9324,138.8441,138.8706,2540.0
2017-08-17 13:25:00,157.3,157.38,157.25,157.32,3159.0,138.9059,138.9765,138.8617,138.9236,3159.0
2017-08-17 13:30:00,157.35,157.4,157.26,157.27,3257.0,138.9501,138.9942,138.8706,138.8794,3257.0
2017-08-17 13:35:00,157.24,157.4,157.22,157.33,6960.0,138.8529,138.9942,138.8353,138.9324,6960.0
2017-08-17 13:40:00,157.32,157.52,157.26,157.26,3000.0,138.9236,139.1002,138.8706,138.8706,3000.0
2017-08-17 13:45:00,157.27,157.28,156.9,156.91,17266.0,138.8794,138.8882,138.5527,138.5615,17266.0
2017-08-17 13:50:00,156.92,157.01,156.81,156.93,6837.0,138.5703,138.6498,138.4732,138.5792,6837.0
2017-08-17 13:55:00,156.9,156.97,156.78,156.97,9941.0,138.5527,138.6145,138.4467,138.6145,9941.0
2017-08-17 14:00:00,156.98,157.08,156.86,156.86,4901.0,138.6233,138.7116,138.5174,138.5174,4901.0
2017-08-17 14:05:00,156.98,157.11,156.92,157.01,6300.0,138.6233,138.7381,138.5703,138.6498,6300.0
2017-08-17 14:10:00,156.97,157.06,156.86,156.99,7119.0,138.6145,138.694,138.5174,138.6322,7119.0
2017-08-17 14:15:00,157.0,157.06,156.85,156.91,10231.0,138.641,138.694,138.5085,138.5615,10231.0
2017-08-17 14:20:00,156.85,156.91,156.77,156.77,5012.0,138.5085,138.5615,138.4379,138.4379,5012.0
2017-08-17 14:25:00,156.83,156.92,156.66,156.88,8546.0,138.4909,138.5703,138.3407,138.535,8546.0
2017-08-17 14:30:00,156.87,156.88,156.78,156.81,4451.0,138.5262,138.535,138.4467,138.4732,4451.0
2017-08-17 14:35:00,156.78,156.9,156.78,156.85,6240.0,138.4467,138.5527,138.4467,138.5085,6240.0
2017-08-17 14:40:00,156.84,156.84,156.65,156.68,5275.0,138.4997,138.4997,138.3319,138.3584,5275.0
2017-08-17 14:45:00,156.6,156.82,156.59,156.63,8934.0,138.2878,138.482,138.2789,138.3142,8934.0
2017-08-17 14:50:00,156.68,156.74,156.58,156.74,10138.0,138.3584,138.4114,138.2701,138.4114,10138.0
2017-08-17 14:55:00,156.74,156.81,156.66,156.75,10613.0,138.4114,138.4732,138.3407,138.4202,10613.0
2017-08-17 15:00:00,156.75,156.77,156.53,156.54,7944.0,138.4202,138.4379,138.2259,138.2348,7944.0
2017-08-17 15:05:00,156.54,156.69,156.47,156.64,17784.0,138.2348,138.3672,138.173,138.3231,17784.0
2017-08-17 15:10:00,156.57,156.57,156.28,156.3,7908.0,138.2613,138.2613,138.0052,138.0228,7908.0
2017-08-17 15:15:00,156.3,156.4,156.11,156.16,23170.0,138.0228,138.1111,137.8551,137.8992,23170.0
2017-08-17 15:20:00,156.15,156.3,156.0,156.02,7464.0,137.8904,138.0228,137.7579,137.7756,7464.0
2017-08-17 15:25:00,156.09,156.13,155.97,156.03,10928.0,137.8374,137.8727,137.7314,137.7844,10928.0
2017-08-17 15:30:00,156.02,156.22,155.98,156.12,11803.0,137.7756,137.9522,137.7403,137.8639,11803.0
2017-08-17 15:35:00,156.1,156.14,155.78,155.87,14703.0,137.8462,137.8815,137.5636,137.6431,14703.0
2017-08-17 15:40:00,155.85,155.95,155.67,155.88,15244.0,137.6255,137.7138,137.4665,137.652,15244.0
2017-08-17 15:45:00,155.91,156.0,155.85,155.98,25401.0,137.6784,137.7579,137.6255,137.7403,25401.0
2017-08-17 15:50:00,155.94,155.99,155.75,155.93,24399.0,137.7049,137.7491,137.5372,137.6961,24399.0
2017-08-17 15:55:00,155.93,155.93,155.71,155.72,46899.0,137.6961,137.6961,137.5018,137.5107,46899.0
2017-08-18 09:30:00,154.79,155.75,153.82,154.5,91960.0,136.6894,137.5372,135.8328,136.4333,91960.0
2017-08-18 09:35:00,154.5,154.68,153.81,153.84,20579.0,136.4333,136.5923,135.824,135.8505,20579.0
2017-08-18 09:40:00,153.85,154.03,153.65,154.0,8253.0,135.8593,136.0183,135.6827,135.9918,8253.0
2017-08-18 09:45:00,154.0,154.79,153.99,154.61,14100.0,135.9918,136.6894,135.983,136.5305,14100.0
2017-08-18 09:50:00,154.63,154.85,154.56,154.65,4372.0,136.5481,136.7424,136.4863,136.5658,4372.0
2017-08-18 09:55:00,154.59,154.6,154.4,154.49,6724.0,136.5128,136.5216,136.345,136.4245,6724.0
2017-08-18 10:00:00,154.58,154.9,154.51,154.79,13142.0,136.504,136.7865,136.4422,136.6894,13142.0
2017-08-18 10:05:00,154.82,154.88,154.74,154.85,4272.0,136.7159,136.7689,136.6453,136.7424,4272.0
2017-08-18 10:10:00,154.8,154.83,154.72,154.8,12081.0,136.6982,136.7247,136.6276,136.6982,12081.0
2017-08-18 10:15:00,154.81,155.06,154.79,155.06,18257.0,136.7071,136.9278,136.6894,136.9278,18257.0
2017-08-18 10:20:00,155.06,155.35,155.03,155.13,7600.0,136.9278,137.1839,136.9013,136.9897,7600.0
2017-08-18 10:25:00,155.09,155.09,154.89,154.97,5698.0,136.9543,136.9543,136.7777,136.8484,5698.0
2017-08-18 10:30:00,155.03,155.03,154.8,154.8,9100.0,136.9013,136.9013,136.6982,136.6982,9100.0
2017-08-18 10:35:00,154.87,155.17,154.81,154.94,23411.0,136.7601,137.025,136.7071,136.8219,23411.0
2017-08-18 10:40:00,155.02,155.22,155.0,155.06,11097.0,136.8925,137.0691,136.8749,136.9278,11097.0
2017-08-18 10:45:00,155.12,155.42,155.03,155.37,4100.0,136.9808,137.2457,136.9013,137.2016,4100.0
2017-08-18 10:50:00,155.42,155.45,155.28,155.37,3820.0,137.2457,137.2722,137.1221,137.2016,3820.0
2017-08-18 10:55:00,155.37,155.69,155.37,155.62,6504.0,137.2016,137.4842,137.2016,137.4224,6504.0
2017-08-18 11:00:00,155.63,155.72,155.51,155.62,11644.0,137.4312,137.5107,137.3252,137.4224,11644.0
2017-08-18 11:05:00,155.57,155.65,155.5,155.64,9445.0,137.3782,137.4488,137.3164,137.44,9445.0
2017-08-18 11:10:00,155.59,155.68,155.53,155.62,3642.0,137.3959,137.4753,137.3429,137.4224,3642.0
2017-08-18 11:15:00,155.65,155.84,155.64,155.84,6537.0,137.4488,137.6166,137.44,137.6166,6537.0
2017-08-18 11:20:00,155.79,155.87,155.75,155.77,2847.0,137.5725,137.6431,137.5372,137.5548,2847.0
2017-08-18 11:25:00,155.85,156.24,155.81,156.21,5725.0,137.6255,137.9699,137.5901,137.9434,5725.0
2017-08-18 11:30:00,156.15,156.17,156.06,156.1,2600.0,137.8904,137.908,137.8109,137.8462,2600.0
2017-08-18 11:35:00,156.09,156.16,155.98,156.09,4402.0,137.8374,137.8992,137.7403,137.8374,4402.0
2017-08-18 11:40:00,156.14,156.25,156.11,156.22,1411.0,137.8815,137.9787,137.8551,137.9522,1411.0
2017-08-18 11:45:00,156.2,156.45,156.13,156.41,3517.0,137.9345,138.1553,137.8727,138.12,3517.0
2017-08-18 11:50:00,156.36,156.56,156.33,156.52,4769.0,138.0758,138.2524,138.0493,138.2171,4769.0
2017-08-18 11:55:00,156.39,156.42,156.3,156.36,10800.0,138.1023,138.1288,138.0228,138.0758,10800.0
2017-08-18 12:00:00,156.27,156.32,155.69,155.71,10402.0,137.9963,138.0405,137.4842,137.5018,10402.0
2017-08-18 12:05:00,155.7,155.73,155.52,155.53,8325.0,137.493,137.5195,137.334,137.3429,8325.0
2017-08-18 12:10:00,155.54,155.58,155.25,155.31,16887.0,137.3517,137.387,137.0956,137.1486,16887.0
2017-08-18 12:15:00,155.33,155.43,155.31,155.38,10670.0,137.1663,137.2546,137.1486,137.2104,10670.0
2017-08-18 12:20:00,155.36,155.36,155.24,155.26,8617.0,137.1928,137.1928,137.0868,137.1045,8617.0
2017-08-18 12:25:00,155.29,155.56,155.29,155.56,2400.0,137.1309,137.3694,137.1309,137.3694,2400.0
2017-08-18 12:30:00,155.59,155.75,155.57,155.75,2000.0,137.3959,137.5372,137.3782,137.5372,2000.0
2017-08-18 12:35:00,155.74,155.94,155.68,155.94,12180.0,137.5283,137.7049,137.4753,137.7049,12180.0
2017-08-18 12:40:00,155.94,156.2,155.83,155.88,6320.0,137.7049,137.9345,137.6078,137.652,6320.0
2017-08-18 12:45:00,155.87,155.95,155.71,155.83,3500.0,137.6431,137.7138,137.5018,137.6078,3500.0
2017-08-18 12:50:00,155.86,156.17,155.83,155.92,9307.0,137.6343,137.908,137.6078,137.6873,9307.0
2017-08-18 12:55:00,156.01,156.02,155.85,155.86,3000.0,137.7667,137.7756,137.6255,137.6343,3000.0
2017-08-18 13:00:00,155.84,155.9,155.53,155.53,4900.0,137.6166,137.6696,137.3429,137.3429,4900.0
2017-08-18 13:05:00,155.5,155.53,155.44,155.49,3692.0,137.3164,137.3429,137.2634,137.3076,3692.0
2017-08-18 13:10:00,155.5,155.55,155.3,155.32,7800.0,137.3164,137.3605,137.1398,137.1574,7800.0
2017-08-18 13:15:00,155.38,155.5,155.3,155.39,3072.0,137.2104,137.3164,137.1398,137.2192,3072.0
2017-08-18 13:20:00,155.4,155.4,155.3,155.3,594.0,137.2281,137.2281,137.1398,137.1398,594.0
2017-08-18 13:25:00,155.26,155.5,155.26,155.35,5743.0,137.1045,137.3164,137.1045,137.1839,5743.0
2017-08-18 13:30:00,155.39,155.55,155.35,155.5,6150.0,137.2192,137.3605,137.1839,137.3164,6150.0
2017-08-18 13:35:00,155.5,155.5,155.16,155.31,6400.0,137.3164,137.3164,137.0161,137.1486,6400.0
2017-08-18 13:40:00,155.17,155.37,155.1,155.23,2763.0,137.025,137.2016,136.9632,137.078,2763.0
2017-08-18 13:45:00,155.27,155.45,155.22,155.42,3829.0,137.1133,137.2722,137.0691,137.2457,3829.0
2017-08-18 13:50:00,155.47,155.65,155.41,155.47,6005.0,137.2899,137.4488,137.2369,137.2899,6005.0
2017-08-18 13:55:00,155.54,155.54,155.34,155.35,3341.0,137.3517,137.3517,137.1751,137.1839,3341.0
2017-08-18 14:00:00,155.33,155.52,155.33,155.5,2352.0,137.1663,137.334,137.1663,137.3164,2352.0
2017-08-18 14:05:00,155.5,155.55,155.38,155.52,2950.0,137.3164,137.3605,137.2104,137.334,2950.0
2017-08-18 14:10:00,155.54,155.61,155.52,155.52,3781.0,137.3517,137.4135,137.334,137.334,3781.0
2017-08-18 14:15:00,155.51,155.54,155.42,155.49,7330.0,137.3252,137.3517,137.2457,137.3076,7330.0
2017-08-18 14:20:00,155.5,155.53,155.42,155.53,3123.0,137.3164,137.3429,137.2457,137.3429,3123.0
2017-08-18 14:25:00,155.51,155.63,155.49,155.58,5296.0,137.3252,137.4312,137.3076,137.387,5296.0
2017-08-18 14:30:00,155.59,155.65,155.51,155.51,6175.0,137.3959,137.4488,137.3252,137.3252,6175.0
2017-08-18 14:35:00,155.46,155.59,155.46,155.49,4187.0,137.2811,137.3959,137.2811,137.3076,4187.0
2017-08-18 14:40:00,155.49,155.55,155.44,155.51,3802.0,137.3076,137.3605,137.2634,137.3252,3802.0
2017-08-18 14:45:00,155.51,155.54,155.42,155.53,5150.0,137.3252,137.3517,137.2457,137.3429,5150.0
2017-08-18 14:50:00,155.5,155.54,155.42,155.45,3700.0,137.3164,137.3517,137.2457,137.2722,3700.0
2017-08-18 14:55:00,155.46,155.46,155.29,155.29,5673.0,137.2811,137.2811,137.1309,137.1309,5673.0
2017-08-18 15:00:00,155.3,155.47,155.25,155.47,4198.0,137.1398,137.2899,137.0956,137.2899,4198.0
2017-08-18 15:05:00,155.47,155.76,155.47,155.64,7600.0,137.2899,137.546,137.2899,137.44,7600.0
2017-08-18 15:10:00,155.71,155.71,155.64,155.69,2642.0,137.5018,137.5018,137.44,137.4842,2642.0
2017-08-18 15:15:00,155.71,155.74,155.52,155.55,4500.0,137.5018,137.5283,137.334,137.3605,4500.0
2017-08-18 15:20:00,155.56,155.63,155.43,155.49,4184.0,137.3694,137.4312,137.2546,137.3076,4184.0
2017-08-18 15:25:00,155.5,155.66,155.5,155.64,5954.0,137.3164,137.4577,137.3164,137.44,5954.0
2017-08-18 15:30:00,155.62,155.67,155.55,155.61,5212.0,137.4224,137.4665,137.3605,137.4135,5212.0
2017-08-18 15:35:00,155.59,155.79,155.59,155.73,10040.0,137.3959,137.5725,137.3959,137.5195,10040.0
2017-08-18 15:40:00,155.72,155.74,155.61,155.64,7000.0,137.5107,137.5283,137.4135,137.44,7000.0
2017-08-18 15:45:00,155.67,155.73,155.56,155.57,9586.0,137.4665,137.5195,137.3694,137.3782,9586.0
2017-08-18 15:50:00,155.49,155.56,155.39,155.4,14575.0,137.3076,137.3694,137.2192,137.2281,14575.0
2017-08-18 15:55:00,155.41,155.41,155.08,155.16,31555.0,137.2369,137.2369,136.9455,137.0161,31555.0
2017-08-21 09:30:00,155.4,155.4,154.78,154.86,10269.0,137.2281,137.2281,136.6806,136.7512,10269.0
2017-08-21 09:35:00,154.86,155.36,154.83,155.28,19900.0,136.7512,137.1928,136.7247,137.1221,19900.0
2017-08-21 09:40:00,155.25,155.39,155.03,155.27,16894.0,137.0956,137.2192,136.9013,137.1133,16894.0
2017-08-21 09:45:00,155.25,155.25,154.99,155.23,3000.0,137.0956,137.0956,136.866,137.078,3000.0
2017-08-21 09:50:00,155.29,155.29,155.05,155.05,1425.0,137.1309,137.1309,136.919,136.919,1425.0
2017-08-21 09:55:00,155.03,155.18,154.84,155.16,4872.0,136.9013,137.0338,136.7336,137.0161,4872.0
2017-08-21 10:00:00,155.15,155.15,154.76,155.0,10307.0,137.0073,137.0073,136.6629,136.8749,10307.0
2017-08-21 10:05:00,155.05,155.05,154.67,155.01,8576.0,136.919,136.919,136.5834,136.8837,8576.0
2017-08-21 10:10:00,155.01,155.19,154.86,154.86,4264.0,136.8837,137.0426,136.7512,136.7512,4264.0
2017-08-21 10:15:00,154.89,155.05,154.79,154.98,7548.0,136.7777,136.919,136.6894,136.8572,7548.0
2017-08-21 10:20:00,154.83,154.89,154.49,154.71,3616.0,136.7247,136.7777,136.4245,136.6188,3616.0
2017-08-21 10:25:00,154.75,155.08,154.75,154.91,5200.0,136.6541,136.9455,136.6541,136.7954,5200.0
2017-08-21 10:30:00,154.9,155.23,154.87,155.21,4600.0,136.7865,137.078,136.7601,137.0603,4600.0
2017-08-21 10:35:00,155.16,155.16,154.88,154.95,4532.0,137.0161,137.0161,136.7689,136.8307,4532.0
2017-08-21 10:40:00,154.9,154.98,154.81,154.84,15095.0,136.7865,136.8572,136.7071,136.7336,15095.0
2017-08-21 10:45:00,154.84,154.86,154.74,154.77,6685.0,136.7336,136.7512,136.6453,136.6718,6685.0
2017-08-21 10:50:00,154.77,155.0,154.77,154.93,3090.0,136.6718,136.8749,136.6718,136.813,3090.0
2017-08-21 10:55:00,154.89,155.14,154.87,155.05,7000.0,136.7777,136.9985,136.7601,136.919,7000.0
2017-08-21 11:00:00,155.09,155.1,154.82,154.83,5160.0,136.9543,136.9632,136.7159,136.7247,5160.0
2017-08-21 11:05:00,154.84,155.01,154.67,154.91,11488.0,136.7336,136.8837,136.5834,136.7954,11488.0
2017-08-21 11:10:00,154.87,155.17,154.77,155.17,3550.0,136.7601,137.025,136.6718,137.025,3550.0
2017-08-21 11:15:00,155.16,155.25,155.07,155.22,2606.0,137.0161,137.0956,136.9367,137.0691,2606.0
2017-08-21 11:20:00,155.0,155.23,155.0,155.1,2984.0,136.8749,137.078,136.8749,136.9632,2984.0
2017-08-21 11:25:00,155.05,155.29,155.05,155.28,6711.0,136.919,137.1309,136.919,137.1221,6711.0
2017-08-21 11:30:00,155.15,155.2,155.12,155.14,2273.0,137.0073,137.0515,136.9808,136.9985,2273.0
2017-08-21 11:35:00,155.13,155.23,155.02,155.12,2940.0,136.9897,137.078,136.8925,136.9808,2940.0
2017-08-21 11:40:00,155.17,155.22,155.03,155.08,2500.0,137.025,137.0691,136.9013,136.9455,2500.0
2017-08-21 11:45:00,155.1,155.18,155.09,155.16,3308.0,136.9632,137.0338,136.9543,137.0161,3308.0
2017-08-21 11:50:00,155.19,155.2,155.04,155.09,2525.0,137.0426,137.0515,136.9102,136.9543,2525.0
2017-08-21 11:55:00,155.15,155.15,155.05,155.08,2749.0,137.0073,137.0073,136.919,136.9455,2749.0
2017-08-21 12:00:00,155.04,155.06,154.9,154.94,7192.0,136.9102,136.9278,136.7865,136.8219,7192.0
2017-08-21 12:05:00,154.84,154.94,154.76,154.8,8400.0,136.7336,136.8219,136.6629,136.6982,8400.0
2017-08-21 12:10:00,154.74,154.79,154.62,154.64,2401.0,136.6453,136.6894,136.5393,136.557,2401.0
2017-08-21 12:15:00,154.67,154.72,154.57,154.57,6643.0,136.5834,136.6276,136.4951,136.4951,6643.0
2017-08-21 12:20:00,154.57,154.63,154.49,154.63,9803.0,136.4951,136.5481,136.4245,136.5481,9803.0
2017-08-21 12:25:00,154.64,154.81,154.59,154.81,2354.0,136.557,136.7071,136.5128,136.7071,2354.0
2017-08-21 12:30:00,154.81,154.93,154.73,154.93,5989.0,136.7071,136.813,136.6364,136.813,5989.0
2017-08-21 12:35:00,155.01,155.01,154.84,154.98,4447.0,136.8837,136.8837,136.7336,136.8572,4447.0
2017-08-21 12:40:00,154.88,154.9,154.85,154.87,1600.0,136.7689,136.7865,136.7424,136.7601,1600.0
2017-08-21 12:45:00,154.81,154.85,154.74,154.82,3307.0,136.7071,136.7424,136.6453,136.7159,3307.0
2017-08-21 12:50:00,154.84,154.98,154.84,154.93,2057.0,136.7336,136.8572,136.7336,136.813,2057.0
2017-08-21 12:55:00,154.95,155.12,154.95,155.11,2950.0,136.8307,136.9808,136.8307,136.972,2950.0
2017-08-21 13:00:00,155.11,155.11,154.94,154.94,6400.0,136.972,136.972,136.8219,136.8219,6400.0
2017-08-21 13:05:00,154.89,154.96,154.73,154.78,9269.0,136.7777,136.8395,136.6364,136.6806,9269.0
2017-08-21 13:10:00,154.83,154.83,154.67,154.74,2881.0,136.7247,136.7247,136.5834,136.6453,2881.0
2017-08-21 13:15:00,154.78,154.82,154.75,154.82,1600.0,136.6806,136.7159,136.6541,136.7159,1600.0
2017-08-21 13:20:00,154.85,154.9,154.81,154.85,2667.0,136.7424,136.7865,136.7071,136.7424,2667.0
2017-08-21 13:25:00,154.87,154.96,154.87,154.96,2500.0,136.7601,136.8395,136.7601,136.8395,2500.0
2017-08-21 13:30:00,154.9,154.95,154.83,154.83,2128.0,136.7865,136.8307,136.7247,136.7247,2128.0
2017-08-21 13:35:00,154.78,154.78,154.73,154.76,800.0,136.6806,136.6806,136.6364,136.6629,800.0
2017-08-21 13:40:00,154.79,154.8,154.72,154.72,4869.0,136.6894,136.6982,136.6276,136.6276,4869.0
2017-08-21 13:45:00,154.74,154.77,154.64,154.77,4125.0,136.6453,136.6718,136.557,136.6718,4125.0
2017-08-21 13:50:00,154.75,154.75,154.66,154.66,2100.0,136.6541,136.6541,136.5746,136.5746,2100.0
2017-08-21 13:55:00,154.63,154.69,154.53,154.55,1500.0,136.5481,136.6011,136.4598,136.4775,1500.0
2017-08-21 14:00:00,154.61,154.84,154.61,154.77,6845.0,136.5305,136.7336,136.5305,136.6718,6845.0
2017-08-21 14:05:00,154.76,154.88,154.76,154.88,1243.0,136.6629,136.7689,136.6629,136.7689,1243.0
2017-08-21 14:10:00,154.9,154.9,154.79,154.84,4008.0,136.7865,136.7865,136.6894,136.7336,4008.0
2017-08-21 14:15:00,154.82,154.84,154.81,154.84,2690.0,136.7159,136.7336,136.7071,136.7336,2690.0
2017-08-21 14:20:00,154.84,154.93,154.79,154.93,1900.0,136.7336,136.813,136.6894,136.813,1900.0
2017-08-21 14:25:00,154.89,154.96,154.89,154.96,1187.0,136.7777,136.8395,136.7777,136.8395,1187.0
2017-08-21 14:30:00,154.87,154.97,154.87,154.97,4789.0,136.7601,136.8484,136.7601,136.8484,4789.0
2017-08-21 14:35:00,154.97,155.02,154.96,154.98,3165.0,136.8484,136.8925,136.8395,136.8572,3165.0
2017-08-21 14:40:00,155.0,155.0,154.84,154.84,2620.0,136.8749,136.8749,136.7336,136.7336,2620.0
2017-08-21 14:45:00,154.87,155.01,154.87,154.93,2900.0,136.7601,136.8837,136.7601,136.813,2900.0
2017-08-21 14:50:00,154.86,154.98,154.86,154.94,4647.0,136.7512,136.8572,136.7512,136.8219,4647.0
2017-08-21 14:55:00,154.96,154.98,154.9,154.96,2950.0,136.8395,136.8572,136.7865,136.8395,2950.0
2017-08-21 15:00:00,154.89,154.89,154.79,154.88,4483.0,136.7777,136.7777,136.6894,136.7689,4483.0
2017-08-21 15:05:00,154.85,154.9,154.8,154.88,2508.0,136.7424,136.7865,136.6982,136.7689,2508.0
2017-08-21 15:10:00,154.86,154.89,154.78,154.78,2407.0,136.7512,136.7777,136.6806,136.6806,2407.0
2017-08-21 15:15:00,154.81,154.92,154.81,154.84,3095.0,136.7071,136.8042,136.7071,136.7336,3095.0
2017-08-21 15:20:00,154.84,155.07,154.82,155.03,9478.0,136.7336,136.9367,136.7159,136.9013,9478.0
2017-08-21 15:25:00,155.1,155.3,155.08,155.23,10123.0,136.9632,137.1398,136.9455,137.078,10123.0
2017-08-21 15:30:00,155.27,155.44,155.23,155.4,12588.0,137.1133,137.2634,137.078,137.2281,12588.0
2017-08-21 15:35:00,155.34,155.4,155.33,155.37,11399.0,137.1751,137.2281,137.1663,137.2016,11399.0
2017-08-21 15:40:00,155.4,155.42,155.25,155.4,16775.0,137.2281,137.2457,137.0956,137.2281,16775.0
2017-08-21 15:45:00,155.37,155.39,155.22,155.23,14987.0,137.2016,137.2192,137.0691,137.078,14987.0
2017-08-21 15:50:00,155.24,155.34,155.24,155.25,14945.0,137.0868,137.1751,137.0868,137.0956,14945.0
2017-08-21 15:55:00,155.24,155.27,155.13,155.16,30953.0,137.0868,137.1133,136.9897,137.0161,30953.0
2017-08-22 09:30:00,156.05,156.05,155.81,156.02,5642.0,137.8021,137.8021,137.5901,137.7756,5642.0
2017-08-22 09:35:00,155.88,156.38,155.87,156.31,2400.0,137.652,138.0935,137.6431,138.0317,2400.0
2017-08-22 09:40:00,156.37,156.6,156.26,156.54,6690.0,138.0847,138.2878,137.9875,138.2348,6690.0
2017-08-22 09:45:00,156.54,156.89,156.5,156.89,6729.0,138.2348,138.5438,138.1995,138.5438,6729.0
2017-08-22 09:50:00,156.95,157.1,156.93,157.09,4191.0,138.5968,138.7293,138.5792,138.7205,4191.0
2017-08-22 09:55:00,157.1,157.1,156.97,157.06,8747.0,138.7293,138.7293,138.6145,138.694,8747.0
2017-08-22 10:00:00,157.09,157.63,157.07,157.35,9761.0,138.7205,139.1973,138.7028,138.9501,9761.0
2017-08-22 10:05:00,157.31,157.32,157.01,157.09,18368.0,138.9147,138.9236,138.6498,138.7205,18368.0
2017-08-22 10:10:00,157.01,157.45,157.01,157.45,11094.0,138.6498,139.0384,138.6498,139.0384,11094.0
2017-08-22 10:15:00,157.38,157.38,157.24,157.3,3250.0,138.9765,138.9765,138.8529,138.9059,3250.0
2017-08-22 10:20:00,157.31,157.53,157.3,157.53,16900.0,138.9147,139.109,138.9059,139.109,16900.0
2017-08-22 10:25:00,157.53,157.53,157.42,157.43,15327.0,139.109,139.109,139.0119,139.0207,15327.0
2017-08-22 10:30:00,157.43,157.51,157.31,157.38,4103.0,139.0207,139.0913,138.9147,138.9765,4103.0
2017-08-22 10:35:00,157.35,157.35,157.22,157.27,4600.0,138.9501,138.9501,138.8353,138.8794,4600.0
2017-08-22 10:40:00,157.29,157.3,157.22,157.25,1500.0,138.8971,138.9059,138.8353,138.8617,1500.0
2017-08-22 10:45:00,157.25,157.3,157.24,157.27,1332.0,138.8617,138.9059,138.8529,138.8794,1332.0
2017-08-22 10:50:00,157.27,157.49,157.27,157.41,6493.0,138.8794,139.0737,138.8794,139.003,6493.0
2017-08-22 10:55:00,157.44,157.48,157.38,157.41,2256.0,139.0295,139.0649,138.9765,139.003,2256.0
2017-08-22 11:00:00,157.41,157.46,157.33,157.39,3600.0,139.003,139.0472,138.9324,138.9854,3600.0
2017-08-22 11:05:00,157.39,157.43,157.32,157.39,2507.0,138.9854,139.0207,138.9236,138.9854,2507.0
2017-08-22 11:10:00,157.33,157.53,157.25,157.45,14973.0,138.9324,139.109,138.8617,139.0384,14973.0
2017-08-22 11:15:00,157.46,157.55,157.41,157.55,1507.0,139.0472,139.1267,139.003,139.1267,1507.0
2017-08-22 11:20:00,157.55,157.59,157.46,157.59,4193.0,139.1267,139.162,139.0472,139.162,4193.0
2017-08-22 11:25:00,157.63,157.68,157.51,157.68,4561.0,139.1973,139.2415,139.0913,139.2415,4561.0
2017-08-22 11:30:00,157.77,157.88,157.67,157.83,4197.0,139.3209,139.4181,139.2326,139.3739,4197.0
2017-08-22 11:35:00,157.79,157.97,157.79,157.93,5500.0,139.3386,139.4976,139.3386,139.4622,5500.0
2017-08-22 11:40:00,157.91,158.0,157.89,158.0,4500.0,139.4446,139.524,139.4269,139.524,4500.0
2017-08-22 11:45:00,158.07,158.18,158.05,158.1,3057.0,139.5859,139.683,139.5682,139.6124,3057.0
2017-08-22 11:50:00,158.07,158.07,157.97,158.0,3169.0,139.5859,139.5859,139.4976,139.524,3169.0
2017-08-22 11:55:00,158.04,158.05,157.94,157.97,2100.0,139.5594,139.5682,139.4711,139.4976,2100.0
2017-08-22 12:00:00,157.96,158.08,157.94,158.01,6349.0,139.4887,139.5947,139.4711,139.5329,6349.0
2017-08-22 12:05:00,157.99,158.09,157.97,158.09,2960.0,139.5152,139.6035,139.4976,139.6035,2960.0
2017-08-22 12:10:00,158.09,158.17,158.08,158.13,3946.0,139.6035,139.6742,139.5947,139.6388,3946.0
2017-08-22 12:15:00,158.09,158.15,158.04,158.06,4400.0,139.6035,139.6565,139.5594,139.577,4400.0
2017-08-22 12:20:00,158.1,158.1,158.01,158.03,5300.0,139.6124,139.6124,139.5329,139.5505,5300.0
2017-08-22 12:25:00,158.01,158.01,157.98,157.98,2325.0,139.5329,139.5329,139.5064,139.5064,2325.0
2017-08-22 12:30:00,157.86,157.92,157.75,157.75,3424.0,139.4004,139.4534,139.3033,139.3033,3424.0
2017-08-22 12:35:00,157.8,157.87,157.8,157.82,1700.0,139.3474,139.4092,139.3474,139.3651,1700.0
2017-08-22 12:40:00,157.85,157.9,157.81,157.9,2411.0,139.3916,139.4357,139.3563,139.4357,2411.0
2017-08-22 12:45:00,157.93,158.01,157.89,158.0,2769.0,139.4622,139.5329,139.4269,139.524,2769.0
2017-08-22 12:50:00,158.0,158.12,157.99,158.09,3133.0,139.524,139.63,139.5152,139.6035,3133.0
2017-08-22 12:55:00,158.13,158.18,158.08,158.13,2545.0,139.6388,139.683,139.5947,139.6388,2545.0
2017-08-22 13:00:00,158.14,158.29,158.14,158.28,4353.0,139.6477,139.7801,139.6477,139.7713,4353.0
2017-08-22 13:05:00,158.28,158.29,158.21,158.26,2583.0,139.7713,139.7801,139.7095,139.7536,2583.0
2017-08-22 13:10:00,158.29,158.32,158.27,158.3,2601.0,139.7801,139.8066,139.7625,139.789,2601.0
2017-08-22 13:15:00,158.27,158.35,158.23,158.32,4831.0,139.7625,139.8331,139.7272,139.8066,4831.0
2017-08-22 13:20:00,158.33,158.38,158.3,158.34,2087.0,139.8155,139.8596,139.789,139.8243,2087.0
2017-08-22 13:25:00,158.36,158.36,158.33,158.34,2200.0,139.8419,139.8419,139.8155,139.8243,2200.0
2017-08-22 13:30:00,158.33,158.33,158.23,158.23,4750.0,139.8155,139.8155,139.7272,139.7272,4750.0
2017-08-22 13:35:00,158.22,158.29,158.14,158.27,4309.0,139.7183,139.7801,139.6477,139.7625,4309.0
2017-08-22 13:40:00,158.28,158.3,158.23,158.23,2000.0,139.7713,139.789,139.7272,139.7272,2000.0
2017-08-22 13:45:00,158.25,158.34,158.22,158.31,6300.0,139.7448,139.8243,139.7183,139.7978,6300.0
2017-08-22 13:50:00,158.31,158.34,158.27,158.3,3500.0,139.7978,139.8243,139.7625,139.789,3500.0
2017-08-22 13:55:00,158.29,158.4,158.29,158.4,4631.0,139.7801,139.8773,139.7801,139.8773,4631.0
2017-08-22 14:00:00,158.39,158.46,158.39,158.41,5719.0,139.8684,139.9303,139.8684,139.8861,5719.0
2017-08-22 14:05:00,158.43,158.46,158.38,158.42,9007.0,139.9038,139.9303,139.8596,139.8949,9007.0
2017-08-22 14:10:00,158.43,158.43,158.36,158.36,8652.0,139.9038,139.9038,139.8419,139.8419,8652.0
2017-08-22 14:15:00,158.34,158.42,158.33,158.42,4484.0,139.8243,139.8949,139.8155,139.8949,4484.0
2017-08-22 14:20:00,158.44,158.47,158.41,158.42,6853.0,139.9126,139.9391,139.8861,139.8949,6853.0
2017-08-22 14:25:00,158.41,158.55,158.38,158.46,3260.0,139.8861,140.0097,139.8596,139.9303,3260.0
2017-08-22 14:30:00,158.44,158.71,158.44,158.69,7306.0,139.9126,140.151,139.9126,140.1334,7306.0
2017-08-22 14:35:00,158.7,158.82,158.67,158.79,7055.0,140.1422,140.2482,140.1157,140.2217,7055.0
2017-08-22 14:40:00,158.79,158.82,158.76,158.76,6077.0,140.2217,140.2482,140.1952,140.1952,6077.0
2017-08-22 14:45:00,158.81,158.84,158.78,158.83,6257.0,140.2393,140.2658,140.2128,140.257,6257.0
2017-08-22 14:50:00,158.85,158.89,158.77,158.87,9646.0,140.2746,140.31,140.204,140.2923,9646.0
2017-08-22 14:55:00,158.87,158.93,158.86,158.91,5922.0,140.2923,140.3453,140.2835,140.3276,5922.0
2017-08-22 15:00:00,158.92,159.06,158.91,159.01,12083.0,140.3365,140.4601,140.3276,140.4159,12083.0
2017-08-22 15:05:00,159.01,159.01,158.89,159.0,9764.0,140.4159,140.4159,140.31,140.4071,9764.0
2017-08-22 15:10:00,158.98,159.08,158.96,159.08,8681.0,140.3894,140.4778,140.3718,140.4778,8681.0
2017-08-22 15:15:00,159.05,159.09,159.0,159.0,9062.0,140.4513,140.4866,140.4071,140.4071,9062.0
2017-08-22 15:20:00,159.03,159.05,158.99,159.01,7724.0,140.4336,140.4513,140.3983,140.4159,7724.0
2017-08-22 15:25:00,159.01,159.09,158.99,159.06,10407.0,140.4159,140.4866,140.3983,140.4601,10407.0
2017-08-22 15:30:00,159.07,159.08,158.96,159.0,10271.0,140.4689,140.4778,140.3718,140.4071,10271.0
2017-08-22 15:35:00,159.0,159.12,158.98,159.11,9689.0,140.4071,140.5131,140.3894,140.5042,9689.0
2017-08-22 15:40:00,159.1,159.23,159.06,159.17,15254.0,140.4954,140.6102,140.4601,140.5572,15254.0
2017-08-22 15:45:00,159.17,159.29,159.14,159.26,15658.0,140.5572,140.6632,140.5307,140.6367,15658.0
2017-08-22 15:50:00,159.23,159.31,159.23,159.24,42565.0,140.6102,140.6809,140.6102,140.619,42565.0
2017-08-22 15:55:00,159.23,159.25,158.97,159.12,62893.0,140.6102,140.6279,140.3806,140.5131,62893.0
2017-08-23 09:30:00,158.33,158.74,158.01,158.01,7764.0,139.8155,140.1775,139.5329,139.5329,7764.0
2017-08-23 09:35:00,158.18,158.66,158.18,158.66,5280.0,139.683,140.1069,139.683,140.1069,5280.0
2017-08-23 09:40:00,158.71,158.88,158.58,158.8,4550.0,140.151,140.3011,140.0362,140.2305,4550.0
2017-08-23 09:45:00,158.72,158.93,158.69,158.9,3900.0,140.1599,140.3453,140.1334,140.3188,3900.0
2017-08-23 09:50:00,158.82,158.95,158.68,158.83,5414.0,140.2482,140.363,140.1245,140.257,5414.0
2017-08-23 09:55:00,158.9,159.22,158.88,159.14,6460.0,140.3188,140.6014,140.3011,140.5307,6460.0
2017-08-23 10:00:00,159.15,159.15,158.78,158.78,10050.0,140.5396,140.5396,140.2128,140.2128,10050.0
2017-08-23 10:05:00,158.82,158.99,158.67,158.89,8327.0,140.2482,140.3983,140.1157,140.31,8327.0
2017-08-23 10:10:00,158.93,158.93,158.77,158.84,6100.0,140.3453,140.3453,140.204,140.2658,6100.0
2017-08-23 10:15:00,158.91,159.1,158.91,159.08,2700.0,140.3276,140.4954,140.3276,140.4778,2700.0
2017-08-23 10:20:00,159.1,159.21,159.0,159.11,4913.0,140.4954,140.5926,140.4071,140.5042,4913.0
2017-08-23 10:25:00,159.05,159.17,159.04,159.17,2612.0,140.4513,140.5572,140.4424,140.5572,2612.0
2017-08-23 10:30:00,159.09,159.1,158.94,158.97,4800.0,140.4866,140.4954,140.3541,140.3806,4800.0
2017-08-23 10:35:00,158.95,159.29,158.93,159.19,9873.0,140.363,140.6632,140.3453,140.5749,9873.0
2017-08-23 10:40:00,159.22,159.24,159.02,159.06,3663.0,140.6014,140.619,140.4248,140.4601,3663.0
2017-08-23 10:45:00,159.11,159.21,159.09,159.16,2240.0,140.5042,140.5926,140.4866,140.5484,2240.0
2017-08-23 10:50:00,159.16,159.22,159.16,159.22,3800.0,140.5484,140.6014,140.5484,140.6014,3800.0
2017-08-23 10:55:00,159.13,159.21,159.0,159.03,6004.0,140.5219,140.5926,140.4071,140.4336,6004.0
2017-08-23 11:00:00,158.97,159.01,158.84,159.01,5000.0,140.3806,140.4159,140.2658,140.4159,5000.0
2017-08-23 11:05:00,159.01,159.13,158.96,158.97,2600.0,140.4159,140.5219,140.3718,140.3806,2600.0
2017-08-23 11:10:00,158.96,158.96,158.61,158.65,3213.0,140.3718,140.3718,140.0627,140.098,3213.0
2017-08-23 11:15:00,158.63,158.83,158.63,158.73,1905.0,140.0804,140.257,140.0804,140.1687,1905.0
2017-08-23 11:20:00,158.77,158.87,158.72,158.8,2171.0,140.204,140.2923,140.1599,140.2305,2171.0
2017-08-23 11:25:00,158.82,158.87,158.78,158.83,3209.0,140.2482,140.2923,140.2128,140.257,3209.0
2017-08-23 11:30:00,158.83,158.86,158.76,158.86,2300.0,140.257,140.2835,140.1952,140.2835,2300.0
2017-08-23 11:35:00,158.84,159.04,158.79,159.04,3500.0,140.2658,140.4424,140.2217,140.4424,3500.0
2017-08-23 11:40:00,158.98,159.08,158.96,158.98,3716.0,140.3894,140.4778,140.3718,140.3894,3716.0
2017-08-23 11:45:00,159.02,159.03,158.81,158.81,6653.0,140.4248,140.4336,140.2393,140.2393,6653.0
2017-08-23 11:50:00,158.81,158.82,158.63,158.75,2665.0,140.2393,140.2482,140.0804,140.1863,2665.0
2017-08-23 11:55:00,158.69,158.8,158.68,158.75,1698.0,140.1334,140.2305,140.1245,140.1863,1698.0
2017-08-23 12:00:00,158.77,158.81,158.75,158.81,2200.0,140.204,140.2393,140.1863,140.2393,2200.0
2017-08-23 12:05:00,158.85,159.0,158.81,159.0,1800.0,140.2746,140.4071,140.2393,140.4071,1800.0
2017-08-23 12:10:00,158.93,159.02,158.87,159.02,2045.0,140.3453,140.4248,140.2923,140.4248,2045.0
2017-08-23 12:15:00,159.01,159.02,158.89,158.9,1436.0,140.4159,140.4248,140.31,140.3188,1436.0
2017-08-23 12:20:00,158.82,158.92,158.81,158.92,3217.0,140.2482,140.3365,140.2393,140.3365,3217.0
2017-08-23 12:25:00,158.88,158.9,158.79,158.9,2700.0,140.3011,140.3188,140.2217,140.3188,2700.0
2017-08-23 12:30:00,158.89,158.91,158.81,158.91,1500.0,140.31,140.3276,140.2393,140.3276,1500.0
2017-08-23 12:35:00,158.89,158.89,158.8,158.8,1600.0,140.31,140.31,140.2305,140.2305,1600.0
2017-08-23 12:40:00,158.83,158.83,158.61,158.71,3163.0,140.257,140.257,140.0627,140.151,3163.0
2017-08-23 12:45:00,158.63,158.71,158.58,158.58,2136.0,140.0804,140.151,140.0362,140.0362,2136.0
2017-08-23 12:50:00,158.64,158.64,158.56,158.64,2900.0,140.0892,140.0892,140.0186,140.0892,2900.0
2017-08-23 12:55:00,158.62,158.69,158.56,158.69,1220.0,140.0715,140.1334,140.0186,140.1334,1220.0
2017-08-23 13:00:00,158.67,158.76,158.67,158.72,2260.0,140.1157,140.1952,140.1157,140.1599,2260.0
2017-08-23 13:05:00,158.75,158.8,158.69,158.71,2400.0,140.1863,140.2305,140.1334,140.151,2400.0
2017-08-23 13:10:00,158.71,158.75,158.67,158.7,1800.0,140.151,140.1863,140.1157,140.1422,1800.0
2017-08-23 13:15:00,158.69,158.69,158.41,158.49,4583.0,140.1334,140.1334,139.8861,139.9567,4583.0
2017-08-23 13:20:00,158.44,158.45,158.38,158.45,2250.0,139.9126,139.9214,139.8596,139.9214,2250.0
2017-08-23 13:25:00,158.47,158.51,158.47,158.49,2400.0,139.9391,139.9744,139.9391,139.9567,2400.0
2017-08-23 13:30:00,158.53,158.53,158.45,158.53,3127.0,139.9921,139.9921,139.9214,139.9921,3127.0
2017-08-23 13:35:00,158.51,158.53,158.5,158.53,2200.0,139.9744,139.9921,139.9656,139.9921,2200.0
2017-08-23 13:40:00,158.55,158.59,158.49,158.53,1950.0,140.0097,140.0451,139.9567,139.9921,1950.0
2017-08-23 13:45:00,158.53,158.54,158.48,158.48,3560.0,139.9921,140.0009,139.9479,139.9479,3560.0
2017-08-23 13:50:00,158.5,158.5,158.36,158.36,3405.0,139.9656,139.9656,139.8419,139.8419,3405.0
2017-08-23 13:55:00,158.38,158.38,158.29,158.37,2700.0,139.8596,139.8596,139.7801,139.8508,2700.0
2017-08-23 14:00:00,158.37,158.43,158.36,158.4,1800.0,139.8508,139.9038,139.8419,139.8773,1800.0
2017-08-23 14:05:00,158.39,158.39,158.28,158.3,3000.0,139.8684,139.8684,139.7713,139.789,3000.0
2017-08-23 14:10:00,158.27,158.53,158.26,158.43,6149.0,139.7625,139.9921,139.7536,139.9038,6149.0
2017-08-23 14:15:00,158.44,158.52,158.41,158.5,3496.0,139.9126,139.9832,139.8861,139.9656,3496.0
2017-08-23 14:20:00,158.52,158.52,158.33,158.33,3600.0,139.9832,139.9832,139.8155,139.8155,3600.0
2017-08-23 14:25:00,158.33,158.36,158.18,158.21,3073.0,139.8155,139.8419,139.683,139.7095,3073.0
2017-08-23 14:30:00,158.21,158.27,158.14,158.19,6000.0,139.7095,139.7625,139.6477,139.6918,6000.0
2017-08-23 14:35:00,158.14,158.19,158.1,158.15,4700.0,139.6477,139.6918,139.6124,139.6565,4700.0
2017-08-23 14:40:00,158.15,158.18,158.11,158.18,3400.0,139.6565,139.683,139.6212,139.683,3400.0
2017-08-23 14:45:00,158.19,158.4,158.13,158.36,4825.0,139.6918,139.8773,139.6388,139.8419,4825.0
2017-08-23 14:50:00,158.31,158.35,158.23,158.25,3300.0,139.7978,139.8331,139.7272,139.7448,3300.0
2017-08-23 14:55:00,158.24,158.25,158.14,158.14,3300.0,139.736,139.7448,139.6477,139.6477,3300.0
2017-08-23 15:00:00,158.18,158.21,158.11,158.11,5436.0,139.683,139.7095,139.6212,139.6212,5436.0
2017-08-23 15:05:00,158.11,158.15,158.0,158.13,7665.0,139.6212,139.6565,139.524,139.6388,7665.0
2017-08-23 15:10:00,158.15,158.18,158.11,158.14,3600.0,139.6565,139.683,139.6212,139.6477,3600.0
2017-08-23 15:15:00,158.14,158.16,158.08,158.1,34400.0,139.6477,139.6653,139.5947,139.6124,34400.0
2017-08-23 15:20:00,158.07,158.1,157.93,157.94,12462.0,139.5859,139.6124,139.4622,139.4711,12462.0
2017-08-23 15:25:00,157.97,158.09,157.96,158.02,7789.0,139.4976,139.6035,139.4887,139.5417,7789.0
2017-08-23 15:30:00,158.05,158.09,158.02,158.06,5301.0,139.5682,139.6035,139.5417,139.577,5301.0
2017-08-23 15:35:00,158.04,158.14,157.96,158.01,9392.0,139.5594,139.6477,139.4887,139.5329,9392.0
2017-08-23 15:40:00,157.98,158.02,157.95,158.02,7670.0,139.5064,139.5417,139.4799,139.5417,7670.0
2017-08-23 15:45:00,158.02,158.05,157.79,157.85,13809.0,139.5417,139.5682,139.3386,139.3916,13809.0
2017-08-23 15:50:00,157.83,157.89,157.77,157.79,22009.0,139.3739,139.4269,139.3209,139.3386,22009.0
2017-08-23 15:55:00,157.77,157.91,157.57,157.59,105555.0,139.3209,139.4446,139.1443,139.162,105555.0
2017-08-24 09:30:00,157.37,157.76,157.32,157.75,6913.0,139.5535,139.8994,139.5092,139.8905,6913.0
2017-08-24 09:35:00,157.53,157.55,157.14,157.42,6802.0,139.6954,139.7131,139.3496,139.5979,6802.0
2017-08-24 09:40:00,157.49,157.64,157.21,157.21,4540.0,139.6599,139.7929,139.4116,139.4116,4540.0
2017-08-24 09:45:00,157.3,157.34,157.25,157.25,3700.0,139.4914,139.5269,139.4471,139.4471,3700.0
2017-08-24 09:50:00,157.25,157.25,156.89,157.14,6390.0,139.4471,139.4471,139.1279,139.3496,6390.0
2017-08-24 09:55:00,157.19,157.25,156.83,156.85,7210.0,139.3939,139.4471,139.0747,139.0924,7210.0
2017-08-24 10:00:00,156.79,157.29,156.79,157.1,4734.0,139.0392,139.4826,139.0392,139.3141,4734.0
2017-08-24 10:05:00,157.2,157.26,156.73,156.81,4455.0,139.4028,139.456,138.986,139.0569,4455.0
2017-08-24 10:10:00,156.99,157.04,156.81,156.91,5406.0,139.2165,139.2609,139.0569,139.1456,5406.0
2017-08-24 10:15:00,156.89,157.23,156.89,157.23,4000.0,139.1279,139.4294,139.1279,139.4294,4000.0
2017-08-24 10:20:00,157.19,157.23,157.08,157.2,4200.0,139.3939,139.4294,139.2963,139.4028,4200.0
2017-08-24 10:25:00,157.13,157.13,156.91,157.04,1451.0,139.3407,139.3407,139.1456,139.2609,1451.0
2017-08-24 10:30:00,157.02,157.39,156.84,157.37,6805.0,139.2431,139.5713,139.0835,139.5535,6805.0
2017-08-24 10:35:00,157.46,157.46,157.15,157.26,3401.0,139.6333,139.6333,139.3584,139.456,3401.0
2017-08-24 10:40:00,157.26,157.4,157.15,157.4,3195.0,139.456,139.5801,139.3584,139.5801,3195.0
2017-08-24 10:45:00,157.38,157.38,157.0,157.09,3737.0,139.5624,139.5624,139.2254,139.3052,3737.0
2017-08-24 10:50:00,157.07,157.09,156.96,157.0,2364.0,139.2875,139.3052,139.1899,139.2254,2364.0
2017-08-24 10:55:00,157.0,157.17,156.89,156.91,4000.0,139.2254,139.3762,139.1279,139.1456,4000.0
2017-08-24 11:00:00,156.93,157.33,156.93,157.32,4900.0,139.1633,139.518,139.1633,139.5092,4900.0
2017-08-24 11:05:00,157.27,157.33,157.11,157.29,4837.0,139.4648,139.518,139.323,139.4826,4837.0
2017-08-24 11:10:00,157.31,157.31,156.89,156.89,8711.0,139.5003,139.5003,139.1279,139.1279,8711.0
2017-08-24 11:15:00,156.82,156.96,156.75,156.94,8572.0,139.0658,139.1899,139.0037,139.1722,8572.0
2017-08-24 11:20:00,156.9,157.06,156.9,157.06,1900.0,139.1367,139.2786,139.1367,139.2786,1900.0
2017-08-24 11:25:00,156.95,156.95,156.71,156.85,6620.0,139.1811,139.1811,138.9682,139.0924,6620.0
2017-08-24 11:30:00,156.89,156.89,156.66,156.66,5178.0,139.1279,139.1279,138.9239,138.9239,5178.0
2017-08-24 11:35:00,156.67,157.01,156.67,156.8,3780.0,138.9328,139.2343,138.9328,139.048,3780.0
2017-08-24 11:40:00,156.9,157.0,156.71,156.93,8051.0,139.1367,139.2254,138.9682,139.1633,8051.0
2017-08-24 11:45:00,156.95,156.96,156.75,156.82,7600.0,139.1811,139.1899,139.0037,139.0658,7600.0
2017-08-24 11:50:00,156.85,156.99,156.81,156.81,4400.0,139.0924,139.2165,139.0569,139.0569,4400.0
2017-08-24 11:55:00,156.89,156.89,156.64,156.78,5299.0,139.1279,139.1279,138.9062,139.0303,5299.0
2017-08-24 12:00:00,156.83,157.0,156.79,156.92,3750.0,139.0747,139.2254,139.0392,139.1545,3750.0
2017-08-24 12:05:00,156.82,156.94,156.79,156.9,700.0,139.0658,139.1722,139.0392,139.1367,700.0
2017-08-24 12:10:00,156.9,157.04,156.89,156.89,3901.0,139.1367,139.2609,139.1279,139.1279,3901.0
2017-08-24 12:15:00,156.75,156.85,156.74,156.84,2019.0,139.0037,139.0924,138.9948,139.0835,2019.0
2017-08-24 12:20:00,156.9,156.9,156.79,156.82,1351.0,139.1367,139.1367,139.0392,139.0658,1351.0
2017-08-24 12:25:00,156.82,156.82,156.73,156.76,1862.0,139.0658,139.0658,138.986,139.0126,1862.0
2017-08-24 12:30:00,156.74,157.0,156.7,156.75,4349.0,138.9948,139.2254,138.9594,139.0037,4349.0
2017-08-24 12:35:00,156.77,156.86,156.76,156.86,1001.0,139.0214,139.1013,139.0126,139.1013,1001.0
2017-08-24 12:40:00,156.85,156.9,156.74,156.76,4300.0,139.0924,139.1367,138.9948,139.0126,4300.0
2017-08-24 12:45:00,156.81,156.82,156.78,156.78,800.0,139.0569,139.0658,139.0303,139.0303,800.0
2017-08-24 12:50:00,156.85,156.85,156.72,156.73,1650.0,139.0924,139.0924,138.9771,138.986,1650.0
2017-08-24 12:55:00,156.75,156.76,156.72,156.76,1747.0,139.0037,139.0126,138.9771,139.0126,1747.0
2017-08-24 13:00:00,156.75,157.02,156.73,157.02,2700.0,139.0037,139.2431,138.986,139.2431,2700.0
2017-08-24 13:05:00,156.94,156.95,156.84,156.85,4400.0,139.1722,139.1811,139.0835,139.0924,4400.0
2017-08-24 13:10:00,156.87,156.97,156.87,156.97,2280.0,139.1101,139.1988,139.1101,139.1988,2280.0
2017-08-24 13:15:00,156.97,157.09,156.93,157.07,5605.0,139.1988,139.3052,139.1633,139.2875,5605.0
2017-08-24 13:20:00,157.04,157.07,156.93,156.94,2118.0,139.2609,139.2875,139.1633,139.1722,2118.0
2017-08-24 13:25:00,156.92,156.98,156.88,156.95,1445.0,139.1545,139.2077,139.119,139.1811,1445.0
2017-08-24 13:30:00,156.94,156.94,156.71,156.73,3647.0,139.1722,139.1722,138.9682,138.986,3647.0
2017-08-24 13:35:00,156.7,156.73,156.65,156.73,1800.0,138.9594,138.986,138.915,138.986,1800.0
2017-08-24 13:40:00,156.74,156.74,156.63,156.68,900.0,138.9948,138.9948,138.8973,138.9416,900.0
2017-08-24 13:45:00,156.67,156.74,156.65,156.72,2870.0,138.9328,138.9948,138.915,138.9771,2870.0
2017-08-24 13:50:00,156.66,156.75,156.66,156.75,3207.0,138.9239,139.0037,138.9239,139.0037,3207.0
2017-08-24 13:55:00,156.75,156.75,156.66,156.67,1752.0,139.0037,139.0037,138.9239,138.9328,1752.0
2017-08-24 14:00:00,156.71,156.82,156.69,156.69,3850.0,138.9682,139.0658,138.9505,138.9505,3850.0
2017-08-24 14:05:00,156.73,156.73,156.54,156.59,2601.0,138.986,138.986,138.8175,138.8618,2601.0
2017-08-24 14:10:00,156.54,156.61,156.5,156.58,2200.0,138.8175,138.8796,138.782,138.853,2200.0
2017-08-24 14:15:00,156.56,156.63,156.55,156.63,1600.0,138.8352,138.8973,138.8264,138.8973,1600.0
2017-08-24 14:20:00,156.62,156.73,156.58,156.6,3338.0,138.8884,138.986,138.853,138.8707,3338.0
2017-08-24 14:25:00,156.63,156.72,156.57,156.61,4100.0,138.8973,138.9771,138.8441,138.8796,4100.0
2017-08-24 14:30:00,156.6,156.69,156.56,156.64,6227.0,138.8707,138.9505,138.8352,138.9062,6227.0
2017-08-24 14:35:00,156.64,156.74,156.6,156.6,3374.0,138.9062,138.9948,138.8707,138.8707,3374.0
2017-08-24 14:40:00,156.66,156.66,156.59,156.64,700.0,138.9239,138.9239,138.8618,138.9062,700.0
2017-08-24 14:45:00,156.64,156.64,156.56,156.58,800.0,138.9062,138.9062,138.8352,138.853,800.0
2017-08-24 14:50:00,156.54,156.73,156.5,156.73,7422.0,138.8175,138.986,138.782,138.986,7422.0
2017-08-24 14:55:00,156.72,156.72,156.57,156.64,5452.0,138.9771,138.9771,138.8441,138.9062,5452.0
2017-08-24 15:00:00,156.66,156.71,156.58,156.58,4600.0,138.9239,138.9682,138.853,138.853,4600.0
2017-08-24 15:05:00,156.64,156.64,156.5,156.52,5133.0,138.9062,138.9062,138.782,138.7997,5133.0
2017-08-24 15:10:00,156.54,156.57,156.5,156.51,8000.0,138.8175,138.8441,138.782,138.7909,8000.0
2017-08-24 15:15:00,156.54,156.67,156.51,156.67,8180.0,138.8175,138.9328,138.7909,138.9328,8180.0
2017-08-24 15:20:00,156.63,156.77,156.59,156.75,4700.0,138.8973,139.0214,138.8618,139.0037,4700.0
2017-08-24 15:25:00,156.73,156.84,156.73,156.78,18070.0,138.986,139.0835,138.986,139.0303,18070.0
2017-08-24 15:30:00,156.77,156.82,156.75,156.76,11321.0,139.0214,139.0658,139.0037,139.0126,11321.0
2017-08-24 15:35:00,156.78,156.84,156.72,156.8,16255.0,139.0303,139.0835,138.9771,139.048,16255.0
2017-08-24 15:40:00,156.79,156.83,156.67,156.7,11010.0,139.0392,139.0747,138.9328,138.9594,11010.0
2017-08-24 15:45:00,156.65,156.83,156.65,156.74,18450.0,138.915,139.0747,138.915,138.9948,18450.0
2017-08-24 15:50:00,156.73,156.74,156.61,156.65,15352.0,138.986,138.9948,138.8796,138.915,15352.0
2017-08-24 15:55:00,156.65,156.67,156.5,156.57,38194.0,138.915,138.9328,138.782,138.8441,38194.0
2017-08-25 09:30:00,157.36,157.36,157.01,157.2,3231.0,139.5446,139.5446,139.2343,139.4028,3231.0
2017-08-25 09:35:00,157.12,157.23,156.85,156.94,2677.0,139.3318,139.4294,139.0924,139.1722,2677.0
2017-08-25 09:40:00,156.97,157.19,156.88,157.19,3800.0,139.1988,139.3939,139.119,139.3939,3800.0
2017-08-25 09:45:00,157.19,157.28,157.1,157.27,2400.0,139.3939,139.4737,139.3141,139.4648,2400.0
2017-08-25 09:50:00,157.25,157.59,157.25,157.58,1500.0,139.4471,139.7486,139.4471,139.7397,1500.0
2017-08-25 09:55:00,157.52,157.65,157.43,157.43,4516.0,139.6865,139.8018,139.6067,139.6067,4516.0
2017-08-25 10:00:00,157.39,157.79,157.39,157.48,6179.0,139.5713,139.926,139.5713,139.6511,6179.0
2017-08-25 10:05:00,157.33,157.47,157.29,157.32,2028.0,139.518,139.6422,139.4826,139.5092,2028.0
2017-08-25 10:10:00,157.33,157.53,157.28,157.28,3611.0,139.518,139.6954,139.4737,139.4737,3611.0
2017-08-25 10:15:00,157.35,157.78,157.34,157.74,3700.0,139.5358,139.9171,139.5269,139.8816,3700.0
2017-08-25 10:20:00,157.77,157.77,157.47,157.53,4350.0,139.9082,139.9082,139.6422,139.6954,4350.0
2017-08-25 10:25:00,157.61,157.64,157.49,157.64,3050.0,139.7663,139.7929,139.6599,139.7929,3050.0
2017-08-25 10:30:00,157.54,157.64,157.39,157.48,7770.0,139.7043,139.7929,139.5713,139.6511,7770.0
2017-08-25 10:35:00,157.51,157.82,157.51,157.7,2400.0,139.6777,139.9526,139.6777,139.8462,2400.0
2017-08-25 10:40:00,157.74,157.74,157.51,157.59,4502.0,139.8816,139.8816,139.6777,139.7486,4502.0
2017-08-25 10:45:00,157.52,157.53,157.28,157.36,2607.0,139.6865,139.6954,139.4737,139.5446,2607.0
2017-08-25 10:50:00,157.24,157.43,157.21,157.43,1600.0,139.4382,139.6067,139.4116,139.6067,1600.0
2017-08-25 10:55:00,157.39,157.39,157.19,157.2,5505.0,139.5713,139.5713,139.3939,139.4028,5505.0
2017-08-25 11:00:00,157.21,157.31,157.0,157.06,8700.0,139.4116,139.5003,139.2254,139.2786,8700.0
2017-08-25 11:05:00,157.05,157.32,157.0,157.32,3650.0,139.2697,139.5092,139.2254,139.5092,3650.0
2017-08-25 11:10:00,157.24,157.24,157.09,157.16,3100.0,139.4382,139.4382,139.3052,139.3673,3100.0
2017-08-25 11:15:00,157.14,157.22,157.09,157.17,4853.0,139.3496,139.4205,139.3052,139.3762,4853.0
2017-08-25 11:20:00,157.08,157.08,157.04,157.04,1155.0,139.2963,139.2963,139.2609,139.2609,1155.0
2017-08-25 11:25:00,157.03,157.15,156.97,157.06,3100.0,139.252,139.3584,139.1988,139.2786,3100.0
2017-08-25 11:30:00,157.05,157.06,156.96,157.06,5381.0,139.2697,139.2786,139.1899,139.2786,5381.0
2017-08-25 11:35:00,157.06,157.12,156.99,157.1,3200.0,139.2786,139.3318,139.2165,139.3141,3200.0
2017-08-25 11:40:00,157.13,157.33,157.11,157.33,5548.0,139.3407,139.518,139.323,139.518,5548.0
2017-08-25 11:45:00,157.29,157.32,157.2,157.32,1290.0,139.4826,139.5092,139.4028,139.5092,1290.0
2017-08-25 11:50:00,157.33,157.42,157.07,157.24,5300.0,139.518,139.5979,139.2875,139.4382,5300.0
2017-08-25 11:55:00,157.12,157.13,157.01,157.02,2565.0,139.3318,139.3407,139.2343,139.2431,2565.0
2017-08-25 12:00:00,156.99,157.39,156.99,157.26,6759.0,139.2165,139.5713,139.2165,139.456,6759.0
2017-08-25 12:05:00,157.21,157.33,157.11,157.32,1821.0,139.4116,139.518,139.323,139.5092,1821.0
2017-08-25 12:10:00,157.29,157.34,157.2,157.2,856.0,139.4826,139.5269,139.4028,139.4028,856.0
2017-08-25 12:15:00,157.2,157.38,157.2,157.24,2675.0,139.4028,139.5624,139.4028,139.4382,2675.0
2017-08-25 12:20:00,157.26,157.33,157.2,157.2,1735.0,139.456,139.518,139.4028,139.4028,1735.0
2017-08-25 12:25:00,157.26,157.27,157.2,157.27,1000.0,139.456,139.4648,139.4028,139.4648,1000.0
2017-08-25 12:30:00,157.19,157.23,157.14,157.22,1600.0,139.3939,139.4294,139.3496,139.4205,1600.0
2017-08-25 12:35:00,157.23,157.29,157.15,157.27,1800.0,139.4294,139.4826,139.3584,139.4648,1800.0
2017-08-25 12:40:00,157.29,157.32,157.19,157.22,2759.0,139.4826,139.5092,139.3939,139.4205,2759.0
2017-08-25 12:45:00,157.23,157.23,157.14,157.14,2600.0,139.4294,139.4294,139.3496,139.3496,2600.0
2017-08-25 12:50:00,157.19,157.25,157.19,157.23,2800.0,139.3939,139.4471,139.3939,139.4294,2800.0
2017-08-25 12:55:00,157.22,157.29,157.21,157.29,1300.0,139.4205,139.4826,139.4116,139.4826,1300.0
2017-08-25 13:00:00,157.32,157.34,157.3,157.34,1525.0,139.5092,139.5269,139.4914,139.5269,1525.0
2017-08-25 13:05:00,157.31,157.36,157.31,157.33,1850.0,139.5003,139.5446,139.5003,139.518,1850.0
2017-08-25 13:10:00,157.35,157.37,157.32,157.34,2100.0,139.5358,139.5535,139.5092,139.5269,2100.0
2017-08-25 13:15:00,157.3,157.36,157.27,157.29,2684.0,139.4914,139.5446,139.4648,139.4826,2684.0
2017-08-25 13:20:00,157.3,157.35,157.27,157.27,1100.0,139.4914,139.5358,139.4648,139.4648,1100.0
2017-08-25 13:25:00,157.27,157.29,157.26,157.26,1900.0,139.4648,139.4826,139.456,139.456,1900.0
2017-08-25 13:30:00,157.28,157.31,157.22,157.28,4745.0,139.4737,139.5003,139.4205,139.4737,4745.0
2017-08-25 13:35:00,157.3,157.3,157.22,157.22,400.0,139.4914,139.4914,139.4205,139.4205,400.0
2017-08-25 13:40:00,157.28,157.28,157.23,157.25,1400.0,139.4737,139.4737,139.4294,139.4471,1400.0
2017-08-25 13:45:00,157.25,157.29,157.24,157.28,3169.0,139.4471,139.4826,139.4382,139.4737,3169.0
2017-08-25 13:50:00,157.28,157.38,157.28,157.35,2975.0,139.4737,139.5624,139.4737,139.5358,2975.0
2017-08-25 13:55:00,157.34,157.34,157.22,157.22,2701.0,139.5269,139.5269,139.4205,139.4205,2701.0
2017-08-25 14:00:00,157.25,157.29,157.23,157.24,2400.0,139.4471,139.4826,139.4294,139.4382,2400.0
2017-08-25 14:05:00,157.26,157.31,157.25,157.25,1410.0,139.456,139.5003,139.4471,139.4471,1410.0
2017-08-25 14:10:00,157.29,157.34,157.29,157.33,1600.0,139.4826,139.5269,139.4826,139.518,1600.0
2017-08-25 14:15:00,157.38,157.41,157.34,157.41,2400.0,139.5624,139.589,139.5269,139.589,2400.0
2017-08-25 14:20:00,157.42,157.49,157.42,157.49,1100.0,139.5979,139.6599,139.5979,139.6599,1100.0
2017-08-25 14:25:00,157.46,157.53,157.44,157.52,3850.0,139.6333,139.6954,139.6156,139.6865,3850.0
2017-08-25 14:30:00,157.52,157.52,157.47,157.47,1508.0,139.6865,139.6865,139.6422,139.6422,1508.0
2017-08-25 14:35:00,157.46,157.56,157.43,157.56,6045.0,139.6333,139.722,139.6067,139.722,6045.0
2017-08-25 14:40:00,157.58,157.63,157.56,157.57,2300.0,139.7397,139.7841,139.722,139.7309,2300.0
2017-08-25 14:45:00,157.55,157.57,157.52,157.52,2323.0,139.7131,139.7309,139.6865,139.6865,2323.0
2017-08-25 14:50:00,157.53,157.61,157.51,157.58,4714.0,139.6954,139.7663,139.6777,139.7397,4714.0
2017-08-25 14:55:00,157.55,157.62,157.54,157.62,3096.0,139.7131,139.7752,139.7043,139.7752,3096.0
2017-08-25 15:00:00,157.6,157.61,157.47,157.54,6618.0,139.7575,139.7663,139.6422,139.7043,6618.0
2017-08-25 15:05:00,157.54,157.67,157.49,157.62,5583.0,139.7043,139.8196,139.6599,139.7752,5583.0
2017-08-25 15:10:00,157.64,157.72,157.64,157.65,3554.0,139.7929,139.8639,139.7929,139.8018,3554.0
2017-08-25 15:15:00,157.66,157.75,157.64,157.71,6228.0,139.8107,139.8905,139.7929,139.855,6228.0
2017-08-25 15:20:00,157.74,157.79,157.71,157.75,5306.0,139.8816,139.926,139.855,139.8905,5306.0
2017-08-25 15:25:00,157.72,157.77,157.71,157.74,4304.0,139.8639,139.9082,139.855,139.8816,4304.0
2017-08-25 15:30:00,157.74,157.82,157.74,157.82,10748.0,139.8816,139.9526,139.8816,139.9526,10748.0
2017-08-25 15:35:00,157.79,157.8,157.67,157.68,13013.0,139.926,139.9348,139.8196,139.8284,13013.0
2017-08-25 15:40:00,157.66,157.72,157.6,157.6,9166.0,139.8107,139.8639,139.7575,139.7575,9166.0
2017-08-25 15:45:00,157.57,157.57,157.49,157.53,13577.0,139.7309,139.7309,139.6599,139.6954,13577.0
2017-08-25 15:50:00,157.54,157.55,157.47,157.5,15948.0,139.7043,139.7131,139.6422,139.6688,15948.0
2017-08-25 15:55:00,157.49,157.5,157.21,157.32,44149.0,139.6599,139.6688,139.4116,139.5092,44149.0
2017-08-28 09:30:00,157.73,157.73,157.27,157.7,4376.0,139.8728,139.8728,139.4648,139.8462,4376.0
2017-08-28 09:35:00,157.46,158.05,157.46,158.01,3184.0,139.6333,140.1565,139.6333,140.1211,3184.0
2017-08-28 09:40:00,157.94,157.94,157.46,157.55,3097.0,140.059,140.059,139.6333,139.7131,3097.0
2017-08-28 09:45:00,157.57,157.57,157.46,157.47,200.0,139.7309,139.7309,139.6333,139.6422,200.0
2017-08-28 09:50:00,157.49,157.52,157.32,157.37,3662.0,139.6599,139.6865,139.5092,139.5535,3662.0
2017-08-28 09:55:00,157.38,157.57,157.34,157.57,2500.0,139.5624,139.7309,139.5269,139.7309,2500.0
2017-08-28 10:00:00,157.58,157.87,157.53,157.87,3100.0,139.7397,139.9969,139.6954,139.9969,3100.0
2017-08-28 10:05:00,157.84,157.89,157.77,157.82,2133.0,139.9703,140.0146,139.9082,139.9526,2133.0
2017-08-28 10:10:00,157.81,157.96,157.75,157.81,5240.0,139.9437,140.0767,139.8905,139.9437,5240.0
2017-08-28 10:15:00,157.8,158.04,157.71,157.91,3800.0,139.9348,140.1477,139.855,140.0324,3800.0
2017-08-28 10:20:00,157.81,157.98,157.71,157.91,4760.0,139.9437,140.0945,139.855,140.0324,4760.0
2017-08-28 10:25:00,157.91,157.92,157.74,157.8,15373.0,140.0324,140.0412,139.8816,139.9348,15373.0
2017-08-28 10:30:00,157.78,157.84,157.7,157.84,7785.0,139.9171,139.9703,139.8462,139.9703,7785.0
2017-08-28 10:35:00,157.76,157.86,157.76,157.82,2003.0,139.8994,139.988,139.8994,139.9526,2003.0
2017-08-28 10:40:00,157.83,157.84,157.75,157.77,3733.0,139.9614,139.9703,139.8905,139.9082,3733.0
2017-08-28 10:45:00,157.77,157.84,157.77,157.79,2512.0,139.9082,139.9703,139.9082,139.926,2512.0
2017-08-28 10:50:00,157.81,158.16,157.79,158.16,1900.0,139.9437,140.2541,139.926,140.2541,1900.0
2017-08-28 10:55:00,158.15,158.37,158.12,158.24,7859.0,140.2452,140.4403,140.2186,140.325,7859.0
2017-08-28 11:00:00,158.24,158.24,157.98,157.98,4050.0,140.325,140.325,140.0945,140.0945,4050.0
2017-08-28 11:05:00,157.93,157.93,157.9,157.93,500.0,140.0501,140.0501,140.0235,140.0501,500.0
2017-08-28 11:10:00,157.9,158.11,157.87,158.07,4764.0,140.0235,140.2097,139.9969,140.1743,4764.0
2017-08-28 11:15:00,157.99,158.02,157.95,158.02,2656.0,140.1033,140.1299,140.0679,140.1299,2656.0
2017-08-28 11:20:00,158.0,158.03,157.94,157.95,2310.0,140.1122,140.1388,140.059,140.0679,2310.0
2017-08-28 11:25:00,157.92,157.93,157.86,157.87,788.0,140.0412,140.0501,139.988,139.9969,788.0
2017-08-28 11:30:00,157.95,157.96,157.88,157.96,2585.0,140.0679,140.0767,140.0058,140.0767,2585.0
2017-08-28 11:35:00,157.92,157.92,157.72,157.84,4309.0,140.0412,140.0412,139.8639,139.9703,4309.0
2017-08-28 11:40:00,157.78,157.87,157.74,157.8,8400.0,139.9171,139.9969,139.8816,139.9348,8400.0
2017-08-28 11:45:00,157.79,157.81,157.71,157.76,11271.0,139.926,139.9437,139.855,139.8994,11271.0
2017-08-28 11:50:00,157.76,157.98,157.76,157.93,4000.0,139.8994,140.0945,139.8994,140.0501,4000.0
2017-08-28 11:55:00,157.93,157.98,157.82,157.83,2033.0,140.0501,140.0945,139.9526,139.9614,2033.0
2017-08-28 12:00:00,157.87,157.89,157.85,157.85,2950.0,139.9969,140.0146,139.9792,139.9792,2950.0
2017-08-28 12:05:00,157.88,158.01,157.88,157.93,2051.0,140.0058,140.1211,140.0058,140.0501,2051.0
2017-08-28 12:10:00,157.88,157.95,157.87,157.87,1800.0,140.0058,140.0679,139.9969,139.9969,1800.0
2017-08-28 12:15:00,157.88,157.89,157.82,157.87,2151.0,140.0058,140.0146,139.9526,139.9969,2151.0
2017-08-28 12:20:00,157.84,157.84,157.73,157.73,12361.0,139.9703,139.9703,139.8728,139.8728,12361.0
2017-08-28 12:25:00,157.68,157.75,157.63,157.64,2746.0,139.8284,139.8905,139.7841,139.7929,2746.0
2017-08-28 12:30:00,157.66,157.69,157.64,157.66,3359.0,139.8107,139.8373,139.7929,139.8107,3359.0
2017-08-28 12:35:00,157.63,157.63,157.57,157.59,900.0,139.7841,139.7841,139.7309,139.7486,900.0
2017-08-28 12:40:00,157.57,157.59,157.45,157.51,4401.0,139.7309,139.7486,139.6245,139.6777,4401.0
2017-08-28 12:45:00,157.5,157.59,157.47,157.47,3766.0,139.6688,139.7486,139.6422,139.6422,3766.0
2017-08-28 12:50:00,157.48,157.57,157.46,157.57,3607.0,139.6511,139.7309,139.6333,139.7309,3607.0
2017-08-28 12:55:00,157.59,157.63,157.53,157.63,2500.0,139.7486,139.7841,139.6954,139.7841,2500.0
2017-08-28 13:00:00,157.62,157.74,157.61,157.7,3200.0,139.7752,139.8816,139.7663,139.8462,3200.0
2017-08-28 13:05:00,157.72,157.82,157.72,157.82,4834.0,139.8639,139.9526,139.8639,139.9526,4834.0
2017-08-28 13:10:00,157.77,157.83,157.77,157.78,1303.0,139.9082,139.9614,139.9082,139.9171,1303.0
2017-08-28 13:15:00,157.8,157.95,157.8,157.95,6351.0,139.9348,140.0679,139.9348,140.0679,6351.0
2017-08-28 13:20:00,157.97,158.04,157.78,157.8,4588.0,140.0856,140.1477,139.9171,139.9348,4588.0
2017-08-28 13:25:00,157.8,157.99,157.8,157.96,3600.0,139.9348,140.1033,139.9348,140.0767,3600.0
2017-08-28 13:30:00,157.93,157.98,157.9,157.94,4195.0,140.0501,140.0945,140.0235,140.059,4195.0
2017-08-28 13:35:00,157.9,157.96,157.89,157.93,5230.0,140.0235,140.0767,140.0146,140.0501,5230.0
2017-08-28 13:40:00,157.94,157.99,157.9,157.94,3449.0,140.059,140.1033,140.0235,140.059,3449.0
2017-08-28 13:45:00,157.92,158.02,157.92,157.99,2953.0,140.0412,140.1299,140.0412,140.1033,2953.0
2017-08-28 13:50:00,158.0,158.12,157.99,158.12,2316.0,140.1122,140.2186,140.1033,140.2186,2316.0
2017-08-28 13:55:00,158.06,158.22,158.03,158.17,5800.0,140.1654,140.3073,140.1388,140.2629,5800.0
2017-08-28 14:00:00,158.16,158.16,158.12,158.15,900.0,140.2541,140.2541,140.2186,140.2452,900.0
2017-08-28 14:05:00,158.15,158.2,158.12,158.17,4148.0,140.2452,140.2895,140.2186,140.2629,4148.0
2017-08-28 14:10:00,158.19,158.22,158.15,158.16,4909.0,140.2807,140.3073,140.2452,140.2541,4909.0
2017-08-28 14:15:00,158.14,158.19,158.05,158.06,3400.0,140.2363,140.2807,140.1565,140.1654,3400.0
2017-08-28 14:20:00,158.03,158.19,158.03,158.15,3200.0,140.1388,140.2807,140.1388,140.2452,3200.0
2017-08-28 14:25:00,158.13,158.18,158.12,158.18,1300.0,140.2275,140.2718,140.2186,140.2718,1300.0
2017-08-28 14:30:00,158.12,158.29,158.09,158.29,9468.0,140.2186,140.3694,140.192,140.3694,9468.0
2017-08-28 14:35:00,158.19,158.21,158.14,158.18,4000.0,140.2807,140.2984,140.2363,140.2718,4000.0
2017-08-28 14:40:00,158.17,158.26,158.17,158.26,5011.0,140.2629,140.3428,140.2629,140.3428,5011.0
2017-08-28 14:45:00,158.24,158.33,158.24,158.31,2203.0,140.325,140.4048,140.325,140.3871,2203.0
2017-08-28 14:50:00,158.3,158.41,158.3,158.34,5400.0,140.3782,140.4758,140.3782,140.4137,5400.0
2017-08-28 14:55:00,158.32,158.42,158.32,158.37,5490.0,140.396,140.4846,140.396,140.4403,5490.0
2017-08-28 15:00:00,158.38,158.44,158.33,158.38,5801.0,140.4492,140.5024,140.4048,140.4492,5801.0
2017-08-28 15:05:00,158.38,158.42,158.33,158.33,4940.0,140.4492,140.4846,140.4048,140.4048,4940.0
2017-08-28 15:10:00,158.33,158.36,158.27,158.27,4533.0,140.4048,140.4314,140.3516,140.3516,4533.0
2017-08-28 15:15:00,158.29,158.4,158.29,158.37,3932.0,140.3694,140.4669,140.3694,140.4403,3932.0
2017-08-28 15:20:00,158.39,158.46,158.37,158.46,3000.0,140.458,140.5201,140.4403,140.5201,3000.0
2017-08-28 15:25:00,158.44,158.53,158.4,158.49,8299.0,140.5024,140.5822,140.4669,140.5467,8299.0
2017-08-28 15:30:00,158.5,158.52,158.39,158.41,4408.0,140.5556,140.5733,140.458,140.4758,4408.0
2017-08-28 15:35:00,158.4,158.42,158.36,158.41,5195.0,140.4669,140.4846,140.4314,140.4758,5195.0
2017-08-28 15:40:00,158.39,158.44,158.39,158.43,4400.0,140.458,140.5024,140.458,140.4935,4400.0
2017-08-28 15:45:00,158.41,158.41,158.25,158.3,15998.0,140.4758,140.4758,140.3339,140.3782,15998.0
2017-08-28 15:50:00,158.32,158.37,158.3,158.31,26321.0,140.396,140.4403,140.3782,140.3871,26321.0
2017-08-28 15:55:00,158.3,158.5,158.3,158.39,38523.0,140.3782,140.5556,140.3782,140.458,38523.0
2017-08-29 09:30:00,157.5,157.9,157.41,157.74,10066.0,139.6688,140.0235,139.589,139.8816,10066.0
2017-08-29 09:35:00,157.7,157.76,157.44,157.73,8800.0,139.8462,139.8994,139.6156,139.8728,8800.0
2017-08-29 09:40:00,157.6,158.08,157.6,158.08,3977.0,139.7575,140.1831,139.7575,140.1831,3977.0
2017-08-29 09:45:00,158.06,158.12,157.89,158.12,5518.0,140.1654,140.2186,140.0146,140.2186,5518.0
2017-08-29 09:50:00,158.06,158.16,158.05,158.14,1718.0,140.1654,140.2541,140.1565,140.2363,1718.0
2017-08-29 09:55:00,158.06,158.32,158.06,158.29,7770.0,140.1654,140.396,140.1654,140.3694,7770.0
2017-08-29 10:00:00,158.26,158.27,158.07,158.2,5960.0,140.3428,140.3516,140.1743,140.2895,5960.0
2017-08-29 10:05:00,158.15,158.21,157.97,158.06,14239.0,140.2452,140.2984,140.0856,140.1654,14239.0
2017-08-29 10:10:00,158.05,158.22,157.98,158.15,18600.0,140.1565,140.3073,140.0945,140.2452,18600.0
2017-08-29 10:15:00,158.19,158.31,158.19,158.26,5950.0,140.2807,140.3871,140.2807,140.3428,5950.0
2017-08-29 10:20:00,158.29,158.55,158.2,158.37,12543.0,140.3694,140.5999,140.2895,140.4403,12543.0
2017-08-29 10:25:00,158.47,158.54,158.35,158.47,7057.0,140.529,140.5911,140.4226,140.529,7057.0
2017-08-29 10:30:00,158.43,158.55,158.35,158.41,22966.0,140.4935,140.5999,140.4226,140.4758,22966.0
2017-08-29 10:35:00,158.36,158.51,158.14,158.28,13964.0,140.4314,140.5645,140.2363,140.3605,13964.0
2017-08-29 10:40:00,158.32,158.6,158.3,158.6,2428.0,140.396,140.6443,140.3782,140.6443,2428.0
2017-08-29 10:45:00,158.56,158.56,158.33,158.42,3606.0,140.6088,140.6088,140.4048,140.4846,3606.0
2017-08-29 10:50:00,158.5,158.63,158.4,158.52,5348.0,140.5556,140.6709,140.4669,140.5733,5348.0
2017-08-29 10:55:00,158.41,158.58,158.41,158.46,4022.0,140.4758,140.6265,140.4758,140.5201,4022.0
2017-08-29 11:00:00,158.57,158.66,158.33,158.39,5590.0,140.6177,140.6975,140.4048,140.458,5590.0
2017-08-29 11:05:00,158.46,158.55,158.36,158.39,1000.0,140.5201,140.5999,140.4314,140.458,1000.0
2017-08-29 11:10:00,158.39,158.52,158.34,158.49,3903.0,140.458,140.5733,140.4137,140.5467,3903.0
2017-08-29 11:15:00,158.49,158.63,158.43,158.5,1891.0,140.5467,140.6709,140.4935,140.5556,1891.0
2017-08-29 11:20:00,158.38,158.46,158.29,158.41,5826.0,140.4492,140.5201,140.3694,140.4758,5826.0
2017-08-29 11:25:00,158.38,158.63,158.38,158.52,6272.0,140.4492,140.6709,140.4492,140.5733,6272.0
2017-08-29 11:30:00,158.6,158.6,158.35,158.48,2600.0,140.6443,140.6443,140.4226,140.5378,2600.0
2017-08-29 11:35:00,158.41,158.42,158.27,158.35,4145.0,140.4758,140.4846,140.3516,140.4226,4145.0
2017-08-29 11:40:00,158.34,158.49,158.31,158.49,5509.0,140.4137,140.5467,140.3871,140.5467,5509.0
2017-08-29 11:45:00,158.5,158.66,158.47,158.47,1800.0,140.5556,140.6975,140.529,140.529,1800.0
2017-08-29 11:50:00,158.41,158.52,158.41,158.5,3708.0,140.4758,140.5733,140.4758,140.5556,3708.0
2017-08-29 11:55:00,158.55,158.65,158.45,158.51,4500.0,140.5999,140.6886,140.5112,140.5645,4500.0
2017-08-29 12:00:00,158.53,158.57,158.48,158.56,5800.0,140.5822,140.6177,140.5378,140.6088,5800.0
2017-08-29 12:05:00,158.53,158.62,158.51,158.53,2300.0,140.5822,140.662,140.5645,140.5822,2300.0
2017-08-29 12:10:00,158.56,158.6,158.48,158.58,1708.0,140.6088,140.6443,140.5378,140.6265,1708.0
2017-08-29 12:15:00,158.53,158.69,158.48,158.61,4150.0,140.5822,140.7241,140.5378,140.6531,4150.0
2017-08-29 12:20:00,158.61,158.65,158.52,158.54,3710.0,140.6531,140.6886,140.5733,140.5911,3710.0
2017-08-29 12:25:00,158.53,158.66,158.52,158.66,5207.0,140.5822,140.6975,140.5733,140.6975,5207.0
2017-08-29 12:30:00,158.62,158.63,158.56,158.63,1128.0,140.662,140.6709,140.6088,140.6709,1128.0
2017-08-29 12:35:00,158.61,158.67,158.57,158.66,1600.0,140.6531,140.7063,140.6177,140.6975,1600.0
2017-08-29 12:40:00,158.64,158.74,158.64,158.72,1364.0,140.6797,140.7684,140.6797,140.7507,1364.0
2017-08-29 12:45:00,158.71,158.79,158.67,158.79,2755.0,140.7418,140.8128,140.7063,140.8128,2755.0
2017-08-29 12:50:00,158.84,158.85,158.68,158.84,2600.0,140.8571,140.866,140.7152,140.8571,2600.0
2017-08-29 12:55:00,158.84,158.84,158.79,158.81,1250.0,140.8571,140.8571,140.8128,140.8305,1250.0
2017-08-29 13:00:00,158.84,158.84,158.75,158.78,1200.0,140.8571,140.8571,140.7773,140.8039,1200.0
2017-08-29 13:05:00,158.72,158.9,158.72,158.9,2600.0,140.7507,140.9103,140.7507,140.9103,2600.0
2017-08-29 13:10:00,158.9,158.93,158.82,158.87,2500.0,140.9103,140.9369,140.8394,140.8837,2500.0
2017-08-29 13:15:00,158.82,158.93,158.78,158.87,3708.0,140.8394,140.9369,140.8039,140.8837,3708.0
2017-08-29 13:20:00,158.86,159.12,158.86,158.98,5662.0,140.8748,141.1054,140.8748,140.9812,5662.0
2017-08-29 13:25:00,158.95,159.13,158.93,159.06,5112.0,140.9546,141.1143,140.9369,141.0522,5112.0
2017-08-29 13:30:00,159.07,159.08,158.96,159.0,3754.0,141.0611,141.0699,140.9635,140.999,3754.0
2017-08-29 13:35:00,159.0,159.07,159.0,159.05,2350.0,140.999,141.0611,140.999,141.0433,2350.0
2017-08-29 13:40:00,159.01,159.06,158.95,158.98,3377.0,141.0078,141.0522,140.9546,140.9812,3377.0
2017-08-29 13:45:00,159.02,159.14,159.02,159.14,2824.0,141.0167,141.1231,141.0167,141.1231,2824.0
2017-08-29 13:50:00,159.11,159.12,158.97,158.97,2716.0,141.0965,141.1054,140.9724,140.9724,2716.0
2017-08-29 13:55:00,159.0,159.08,158.9,158.99,2731.0,140.999,141.0699,140.9103,140.9901,2731.0
2017-08-29 14:00:00,159.07,159.07,158.9,159.01,5190.0,141.0611,141.0611,140.9103,141.0078,5190.0
2017-08-29 14:05:00,159.02,159.11,158.99,159.06,4100.0,141.0167,141.0965,140.9901,141.0522,4100.0
2017-08-29 14:10:00,159.06,159.06,158.98,159.03,4523.0,141.0522,141.0522,140.9812,141.0256,4523.0
2017-08-29 14:15:00,159.01,159.05,158.97,158.99,7649.0,141.0078,141.0433,140.9724,140.9901,7649.0
2017-08-29 14:20:00,159.01,159.12,158.97,159.06,14989.0,141.0078,141.1054,140.9724,141.0522,14989.0
2017-08-29 14:25:00,159.05,159.1,159.04,159.04,3138.0,141.0433,141.0877,141.0344,141.0344,3138.0
2017-08-29 14:30:00,159.05,159.06,159.0,159.05,4163.0,141.0433,141.0522,140.999,141.0433,4163.0
2017-08-29 14:35:00,159.06,159.13,159.05,159.1,3200.0,141.0522,141.1143,141.0433,141.0877,3200.0
2017-08-29 14:40:00,159.05,159.12,159.05,159.1,2981.0,141.0433,141.1054,141.0433,141.0877,2981.0
2017-08-29 14:45:00,159.08,159.18,159.07,159.17,6075.0,141.0699,141.1586,141.0611,141.1497,6075.0
2017-08-29 14:50:00,159.21,159.27,159.15,159.16,6511.0,141.1852,141.2384,141.132,141.1409,6511.0
2017-08-29 14:55:00,159.17,159.3,159.17,159.26,6172.0,141.1497,141.265,141.1497,141.2295,6172.0
2017-08-29 15:00:00,159.28,159.31,159.21,159.31,6100.0,141.2473,141.2739,141.1852,141.2739,6100.0
2017-08-29 15:05:00,159.26,159.34,159.22,159.34,3780.0,141.2295,141.3005,141.1941,141.3005,3780.0
2017-08-29 15:10:00,159.32,159.33,159.29,159.29,3025.0,141.2827,141.2916,141.2561,141.2561,3025.0
2017-08-29 15:15:00,159.32,159.35,159.26,159.29,5600.0,141.2827,141.3094,141.2295,141.2561,5600.0
2017-08-29 15:20:00,159.32,159.42,159.27,159.34,5154.0,141.2827,141.3714,141.2384,141.3005,5154.0
2017-08-29 15:25:00,159.37,159.38,159.27,159.32,3695.0,141.3271,141.336,141.2384,141.2827,3695.0
2017-08-29 15:30:00,159.29,159.41,159.25,159.4,14264.0,141.2561,141.3626,141.2207,141.3537,14264.0
2017-08-29 15:35:00,159.37,159.58,159.37,159.46,37327.0,141.3271,141.5133,141.3271,141.4069,37327.0
2017-08-29 15:40:00,159.46,159.46,159.27,159.31,10418.0,141.4069,141.4069,141.2384,141.2739,10418.0
2017-08-29 15:45:00,159.32,159.41,159.32,159.37,10640.0,141.2827,141.3626,141.2827,141.3271,10640.0
2017-08-29 15:50:00,159.36,159.38,159.32,159.33,25342.0,141.3182,141.336,141.2827,141.2916,25342.0
2017-08-29 15:55:00,159.34,159.35,159.09,159.26,51619.0,141.3005,141.3094,141.0788,141.2295,51619.0
2017-08-30 09:30:00,159.11,159.31,159.08,159.31,4370.0,141.0965,141.2739,141.0699,141.2739,4370.0
2017-08-30 09:35:00,159.2,159.2,158.99,159.08,700.0,141.1763,141.1763,140.9901,141.0699,700.0
2017-08-30 09:40:00,159.18,159.39,159.09,159.33,5886.0,141.1586,141.3448,141.0788,141.2916,5886.0
2017-08-30 09:45:00,159.25,159.45,159.25,159.25,3125.0,141.2207,141.398,141.2207,141.2207,3125.0
2017-08-30 09:50:00,159.58,159.58,159.45,159.48,1300.0,141.5133,141.5133,141.398,141.4246,1300.0
2017-08-30 09:55:00,159.45,159.45,159.17,159.34,1321.0,141.398,141.398,141.1497,141.3005,1321.0
2017-08-30 10:00:00,159.3,159.3,159.22,159.24,1800.0,141.265,141.265,141.1941,141.2118,1800.0
2017-08-30 10:05:00,159.33,159.46,159.27,159.38,3719.0,141.2916,141.4069,141.2384,141.336,3719.0
2017-08-30 10:10:00,159.3,159.48,159.3,159.43,1422.0,141.265,141.4246,141.265,141.3803,1422.0
2017-08-30 10:15:00,159.45,159.5,159.43,159.46,2414.0,141.398,141.4424,141.3803,141.4069,2414.0
2017-08-30 10:20:00,159.5,159.52,159.28,159.38,2500.0,141.4424,141.4601,141.2473,141.336,2500.0
2017-08-30 10:25:00,159.36,159.53,159.35,159.38,3142.0,141.3182,141.469,141.3094,141.336,3142.0
2017-08-30 10:30:00,159.36,159.59,159.36,159.59,2035.0,141.3182,141.5222,141.3182,141.5222,2035.0
2017-08-30 10:35:00,159.55,159.66,159.42,159.52,2740.0,141.4867,141.5843,141.3714,141.4601,2740.0
2017-08-30 10:40:00,159.45,159.49,159.45,159.49,447.0,141.398,141.4335,141.398,141.4335,447.0
2017-08-30 10:45:00,159.63,159.79,159.63,159.78,1052.0,141.5577,141.6995,141.5577,141.6907,1052.0
2017-08-30 10:50:00,159.78,159.78,159.74,159.74,811.0,141.6907,141.6907,141.6552,141.6552,811.0
2017-08-30 10:55:00,159.72,159.74,159.68,159.73,780.0,141.6375,141.6552,141.602,141.6463,780.0
2017-08-30 11:00:00,159.64,159.68,159.55,159.66,2039.0,141.5665,141.602,141.4867,141.5843,2039.0
2017-08-30 11:05:00,159.68,159.76,159.61,159.61,1500.0,141.602,141.6729,141.5399,141.5399,1500.0
2017-08-30 11:10:00,159.67,159.81,159.64,159.68,3528.0,141.5931,141.7173,141.5665,141.602,3528.0
2017-08-30 11:15:00,159.77,159.77,159.56,159.6,4558.0,141.6818,141.6818,141.4956,141.531,4558.0
2017-08-30 11:20:00,159.67,159.67,159.41,159.5,9755.0,141.5931,141.5931,141.3626,141.4424,9755.0
2017-08-30 11:25:00,159.53,159.62,159.52,159.62,800.0,141.469,141.5488,141.4601,141.5488,800.0
2017-08-30 11:30:00,159.59,159.87,159.56,159.82,4404.0,141.5222,141.7705,141.4956,141.7261,4404.0
2017-08-30 11:35:00,159.75,159.8,159.75,159.8,300.0,141.6641,141.7084,141.6641,141.7084,300.0
2017-08-30 11:40:00,159.75,159.82,159.75,159.8,3243.0,141.6641,141.7261,141.6641,141.7084,3243.0
2017-08-30 11:45:00,159.75,159.81,159.75,159.77,1604.0,141.6641,141.7173,141.6641,141.6818,1604.0
2017-08-30 11:50:00,159.77,159.78,159.76,159.77,700.0,141.6818,141.6907,141.6729,141.6818,700.0
2017-08-30 11:55:00,159.76,159.81,159.74,159.76,1500.0,141.6729,141.7173,141.6552,141.6729,1500.0
2017-08-30 12:00:00,159.78,159.85,159.77,159.78,2451.0,141.6907,141.7527,141.6818,141.6907,2451.0
2017-08-30 12:05:00,159.76,159.85,159.75,159.75,1600.0,141.6729,141.7527,141.6641,141.6641,1600.0
2017-08-30 12:10:00,159.72,159.75,159.67,159.69,1575.0,141.6375,141.6641,141.5931,141.6109,1575.0
2017-08-30 12:15:00,159.68,159.68,159.68,159.68,400.0,141.602,141.602,141.602,141.602,400.0
2017-08-30 12:20:00,159.75,159.75,159.64,159.64,300.0,141.6641,141.6641,141.5665,141.5665,300.0
2017-08-30 12:25:00,159.66,159.72,159.66,159.72,1136.0,141.5843,141.6375,141.5843,141.6375,1136.0
2017-08-30 12:30:00,159.72,159.74,159.71,159.72,825.0,141.6375,141.6552,141.6286,141.6375,825.0
2017-08-30 12:35:00,159.65,159.69,159.64,159.66,1145.0,141.5754,141.6109,141.5665,141.5843,1145.0
2017-08-30 12:40:00,159.66,159.76,159.62,159.76,700.0,141.5843,141.6729,141.5488,141.6729,700.0
2017-08-30 12:45:00,159.79,159.83,159.7,159.81,1600.0,141.6995,141.735,141.6197,141.7173,1600.0
2017-08-30 12:50:00,159.78,159.82,159.78,159.82,1100.0,141.6907,141.7261,141.6907,141.7261,1100.0
2017-08-30 12:55:00,159.75,159.82,159.75,159.82,1255.0,141.6641,141.7261,141.6641,141.7261,1255.0
2017-08-30 13:00:00,159.84,159.88,159.78,159.83,900.0,141.7439,141.7793,141.6907,141.735,900.0
2017-08-30 13:05:00,159.87,159.99,159.84,159.93,2010.0,141.7705,141.8769,141.7439,141.8237,2010.0
2017-08-30 13:10:00,159.94,160.1,159.93,160.05,30612.0,141.8326,141.9744,141.8237,141.9301,30612.0
2017-08-30 13:15:00,160.09,160.12,159.98,160.09,3519.0,141.9656,141.9922,141.868,141.9656,3519.0
2017-08-30 13:20:00,160.08,160.09,159.95,159.98,16865.0,141.9567,141.9656,141.8414,141.868,16865.0
2017-08-30 13:25:00,159.98,160.34,159.98,160.21,7723.0,141.868,142.1873,141.868,142.072,7723.0
2017-08-30 13:30:00,160.25,160.49,160.21,160.45,5756.0,142.1075,142.3203,142.072,142.2848,5756.0
2017-08-30 13:35:00,160.45,160.63,160.39,160.49,15126.0,142.2848,142.4444,142.2316,142.3203,15126.0
2017-08-30 13:40:00,160.45,160.53,160.33,160.44,2935.0,142.2848,142.3558,142.1784,142.2759,2935.0
2017-08-30 13:45:00,160.42,160.51,160.37,160.5,857.0,142.2582,142.338,142.2139,142.3292,857.0
2017-08-30 13:50:00,160.44,160.66,160.44,160.6,2400.0,142.2759,142.471,142.2759,142.4178,2400.0
2017-08-30 13:55:00,160.64,160.64,160.53,160.6,1300.0,142.4533,142.4533,142.3558,142.4178,1300.0
2017-08-30 14:00:00,160.48,160.59,160.45,160.59,2407.0,142.3114,142.409,142.2848,142.409,2407.0
2017-08-30 14:05:00,160.58,160.8,160.52,160.66,20578.0,142.4001,142.5952,142.3469,142.471,20578.0
2017-08-30 14:10:00,160.68,160.72,160.57,160.68,2550.0,142.4888,142.5242,142.3912,142.4888,2550.0
2017-08-30 14:15:00,160.63,160.63,160.52,160.52,1142.0,142.4444,142.4444,142.3469,142.3469,1142.0
2017-08-30 14:20:00,160.55,160.58,160.47,160.47,2600.0,142.3735,142.4001,142.3026,142.3026,2600.0
2017-08-30 14:25:00,160.44,160.46,160.33,160.41,2015.0,142.2759,142.2937,142.1784,142.2493,2015.0
2017-08-30 14:30:00,160.42,160.46,160.34,160.46,1415.0,142.2582,142.2937,142.1873,142.2937,1415.0
2017-08-30 14:35:00,160.44,160.51,160.44,160.45,900.0,142.2759,142.338,142.2759,142.2848,900.0
2017-08-30 14:40:00,160.46,160.51,160.4,160.4,15900.0,142.2937,142.338,142.2405,142.2405,15900.0
2017-08-30 14:45:00,160.38,160.63,160.38,160.63,1238.0,142.2227,142.4444,142.2227,142.4444,1238.0
2017-08-30 14:50:00,160.62,160.63,160.49,160.5,1622.0,142.4356,142.4444,142.3203,142.3292,1622.0
2017-08-30 14:55:00,160.49,160.54,160.48,160.51,3019.0,142.3203,142.3646,142.3114,142.338,3019.0
2017-08-30 15:00:00,160.48,160.49,160.37,160.37,2846.0,142.3114,142.3203,142.2139,142.2139,2846.0
2017-08-30 15:05:00,160.41,160.49,160.38,160.49,2717.0,142.2493,142.3203,142.2227,142.3203,2717.0
2017-08-30 15:10:00,160.45,160.5,160.43,160.44,3267.0,142.2848,142.3292,142.2671,142.2759,3267.0
2017-08-30 15:15:00,160.43,160.44,160.36,160.37,4105.0,142.2671,142.2759,142.205,142.2139,4105.0
2017-08-30 15:20:00,160.38,160.52,160.38,160.48,3100.0,142.2227,142.3469,142.2227,142.3114,3100.0
2017-08-30 15:25:00,160.46,160.49,160.38,160.45,7472.0,142.2937,142.3203,142.2227,142.2848,7472.0
2017-08-30 15:30:00,160.4,160.46,160.36,160.37,4072.0,142.2405,142.2937,142.205,142.2139,4072.0
2017-08-30 15:35:00,160.37,160.37,160.22,160.27,3578.0,142.2139,142.2139,142.0809,142.1252,3578.0
2017-08-30 15:40:00,160.24,160.25,160.11,160.2,20171.0,142.0986,142.1075,141.9833,142.0631,20171.0
2017-08-30 15:45:00,160.22,160.45,160.19,160.4,22506.0,142.0809,142.2848,142.0543,142.2405,22506.0
2017-08-30 15:50:00,160.41,160.5,160.39,160.5,38971.0,142.2493,142.3292,142.2316,142.3292,38971.0
2017-08-30 15:55:00,160.5,160.55,160.42,160.47,61762.0,142.3292,142.3735,142.2582,142.3026,61762.0
2017-08-31 09:30:00,160.82,161.38,160.82,161.38,6626.0,142.6129,143.1095,142.6129,143.1095,6626.0
2017-08-31 09:35:00,161.05,161.29,160.78,160.78,15991.0,142.8169,143.0297,142.5775,142.5775,15991.0
2017-08-31 09:40:00,160.88,161.16,160.51,160.95,11190.0,142.6661,142.9144,142.338,142.7282,11190.0
2017-08-31 09:45:00,160.84,160.9,160.51,160.61,7800.0,142.6307,142.6839,142.338,142.4267,7800.0
2017-08-31 09:50:00,160.74,160.74,160.42,160.52,30250.0,142.542,142.542,142.2582,142.3469,30250.0
2017-08-31 09:55:00,160.61,160.79,160.49,160.73,3644.0,142.4267,142.5863,142.3203,142.5331,3644.0
2017-08-31 10:00:00,160.78,160.89,160.73,160.85,1500.0,142.5775,142.675,142.5331,142.6395,1500.0
2017-08-31 10:05:00,160.88,161.0,160.78,160.93,4700.0,142.6661,142.7725,142.5775,142.7105,4700.0
2017-08-31 10:10:00,160.93,161.06,160.86,161.05,9600.0,142.7105,142.8258,142.6484,142.8169,9600.0
2017-08-31 10:15:00,161.05,161.23,160.82,160.89,35301.0,142.8169,142.9765,142.6129,142.675,35301.0
2017-08-31 10:20:00,160.74,160.74,160.61,160.62,5500.0,142.542,142.542,142.4267,142.4356,5500.0
2017-08-31 10:25:00,160.6,160.65,160.6,160.65,300.0,142.4178,142.4622,142.4178,142.4622,300.0
2017-08-31 10:30:00,160.6,160.6,160.48,160.59,4626.0,142.4178,142.4178,142.3114,142.409,4626.0
2017-08-31 10:35:00,160.46,160.49,160.26,160.35,6986.0,142.2937,142.3203,142.1163,142.1961,6986.0
2017-08-31 10:40:00,160.47,160.53,160.46,160.53,587.0,142.3026,142.3558,142.2937,142.3558,587.0
2017-08-31 10:45:00,160.64,160.64,160.41,160.55,25190.0,142.4533,142.4533,142.2493,142.3735,25190.0
2017-08-31 10:50:00,160.53,160.55,160.45,160.48,7750.0,142.3558,142.3735,142.2848,142.3114,7750.0
2017-08-31 10:55:00,160.57,160.57,160.29,160.3,6628.0,142.3912,142.3912,142.1429,142.1518,6628.0
2017-08-31 11:00:00,160.26,160.47,160.17,160.47,19964.0,142.1163,142.3026,142.0365,142.3026,19964.0
2017-08-31 11:05:00,160.39,160.47,160.34,160.34,500.0,142.2316,142.3026,142.1873,142.1873,500.0
2017-08-31 11:10:00,160.43,160.49,160.33,160.43,37917.0,142.2671,142.3203,142.1784,142.2671,37917.0
2017-08-31 11:15:00,160.53,160.53,160.38,160.48,15684.0,142.3558,142.3558,142.2227,142.3114,15684.0
2017-08-31 11:20:00,160.48,160.56,160.46,160.46,2237.0,142.3114,142.3824,142.2937,142.2937,2237.0
2017-08-31 11:25:00,160.35,160.5,160.33,160.44,4363.0,142.1961,142.3292,142.1784,142.2759,4363.0
2017-08-31 11:30:00,160.44,160.48,160.21,160.43,3937.0,142.2759,142.3114,142.072,142.2671,3937.0
2017-08-31 11:35:00,160.51,160.51,160.3,160.41,1585.0,142.338,142.338,142.1518,142.2493,1585.0
2017-08-31 11:40:00,160.43,160.56,160.4,160.55,3373.0,142.2671,142.3824,142.2405,142.3735,3373.0
2017-08-31 11:45:00,160.54,160.84,160.54,160.77,6297.0,142.3646,142.6307,142.3646,142.5686,6297.0
2017-08-31 11:50:00,160.79,160.83,160.64,160.83,5300.0,142.5863,142.6218,142.4533,142.6218,5300.0
2017-08-31 11:55:00,160.81,160.81,160.46,160.46,12900.0,142.6041,142.6041,142.2937,142.2937,12900.0
2017-08-31 12:00:00,160.42,160.63,160.4,160.63,2751.0,142.2582,142.4444,142.2405,142.4444,2751.0
2017-08-31 12:05:00,160.68,160.76,160.68,160.75,200.0,142.4888,142.5597,142.4888,142.5509,200.0
2017-08-31 12:10:00,160.69,160.7,160.54,160.54,1356.0,142.4976,142.5065,142.3646,142.3646,1356.0
2017-08-31 12:15:00,160.58,160.73,160.58,160.73,1951.0,142.4001,142.5331,142.4001,142.5331,1951.0
2017-08-31 12:20:00,160.68,160.97,160.68,160.88,1920.0,142.4888,142.7459,142.4888,142.6661,1920.0
2017-08-31 12:25:00,160.89,160.89,160.78,160.78,1422.0,142.675,142.675,142.5775,142.5775,1422.0
2017-08-31 12:30:00,160.8,160.82,160.71,160.82,4314.0,142.5952,142.6129,142.5154,142.6129,4314.0
2017-08-31 12:35:00,160.74,160.87,160.74,160.87,1106.0,142.542,142.6573,142.542,142.6573,1106.0
2017-08-31 12:40:00,160.89,160.97,160.85,160.89,700.0,142.675,142.7459,142.6395,142.675,700.0
2017-08-31 12:45:00,160.93,160.97,160.88,160.88,2600.0,142.7105,142.7459,142.6661,142.6661,2600.0
2017-08-31 12:50:00,160.89,160.9,160.86,160.89,500.0,142.675,142.6839,142.6484,142.675,500.0
2017-08-31 12:55:00,160.75,160.81,160.75,160.77,1612.0,142.5509,142.6041,142.5509,142.5686,1612.0
2017-08-31 13:00:00,160.77,160.84,160.7,160.7,8179.0,142.5686,142.6307,142.5065,142.5065,8179.0
2017-08-31 13:05:00,160.61,160.71,160.61,160.69,1375.0,142.4267,142.5154,142.4267,142.4976,1375.0
2017-08-31 13:10:00,160.7,160.72,160.69,160.72,300.0,142.5065,142.5242,142.4976,142.5242,300.0
2017-08-31 13:15:00,160.7,160.7,160.61,160.65,2221.0,142.5065,142.5065,142.4267,142.4622,2221.0
2017-08-31 13:20:00,160.64,160.64,160.59,160.59,2200.0,142.4533,142.4533,142.409,142.409,2200.0
2017-08-31 13:25:00,160.63,160.67,160.59,160.6,1350.0,142.4444,142.4799,142.409,142.4178,1350.0
2017-08-31 13:30:00,160.61,160.61,160.56,160.61,1100.0,142.4267,142.4267,142.3824,142.4267,1100.0
2017-08-31 13:35:00,160.64,160.75,160.64,160.67,3900.0,142.4533,142.5509,142.4533,142.4799,3900.0
2017-08-31 13:40:00,160.67,160.67,160.63,160.63,2047.0,142.4799,142.4799,142.4444,142.4444,2047.0
2017-08-31 13:45:00,160.61,160.66,160.58,160.58,1500.0,142.4267,142.471,142.4001,142.4001,1500.0
2017-08-31 13:50:00,160.59,160.67,160.59,160.67,800.0,142.409,142.4799,142.409,142.4799,800.0
2017-08-31 13:55:00,160.63,160.72,160.63,160.72,4300.0,142.4444,142.5242,142.4444,142.5242,4300.0
2017-08-31 14:00:00,160.76,160.83,160.75,160.82,3061.0,142.5597,142.6218,142.5509,142.6129,3061.0
2017-08-31 14:05:00,160.81,160.88,160.81,160.83,3249.0,142.6041,142.6661,142.6041,142.6218,3249.0
2017-08-31 14:10:00,160.85,160.9,160.85,160.88,1494.0,142.6395,142.6839,142.6395,142.6661,1494.0
2017-08-31 14:15:00,160.89,160.9,160.78,160.82,2692.0,142.675,142.6839,142.5775,142.6129,2692.0
2017-08-31 14:20:00,160.78,160.87,160.77,160.85,1400.0,142.5775,142.6573,142.5686,142.6395,1400.0
2017-08-31 14:25:00,160.89,160.9,160.79,160.81,6145.0,142.675,142.6839,142.5863,142.6041,6145.0
2017-08-31 14:30:00,160.83,160.89,160.8,160.86,2738.0,142.6218,142.675,142.5952,142.6484,2738.0
2017-08-31 14:35:00,160.86,160.89,160.8,160.85,3900.0,142.6484,142.675,142.5952,142.6395,3900.0
2017-08-31 14:40:00,160.87,160.9,160.81,160.83,3526.0,142.6573,142.6839,142.6041,142.6218,3526.0
2017-08-31 14:45:00,160.87,161.0,160.8,160.9,11835.0,142.6573,142.7725,142.5952,142.6839,11835.0
2017-08-31 14:50:00,160.88,160.94,160.77,160.85,8584.0,142.6661,142.7193,142.5686,142.6395,8584.0
2017-08-31 14:55:00,160.79,160.94,160.79,160.87,10190.0,142.5863,142.7193,142.5863,142.6573,10190.0
2017-08-31 15:00:00,160.96,160.96,160.84,160.84,5575.0,142.7371,142.7371,142.6307,142.6307,5575.0
2017-08-31 15:05:00,160.88,160.95,160.82,160.95,3300.0,142.6661,142.7282,142.6129,142.7282,3300.0
2017-08-31 15:10:00,160.87,161.75,160.87,161.11,20393.0,142.6573,143.4376,142.6573,142.8701,20393.0
2017-08-31 15:15:00,161.15,161.44,161.15,161.3,12119.0,142.9056,143.1627,142.9056,143.0386,12119.0
2017-08-31 15:20:00,161.32,161.38,161.22,161.24,3736.0,143.0563,143.1095,142.9676,142.9854,3736.0
2017-08-31 15:25:00,161.26,161.33,161.16,161.23,9353.0,143.0031,143.0652,142.9144,142.9765,9353.0
2017-08-31 15:30:00,161.22,161.28,161.17,161.27,8662.0,142.9676,143.0208,142.9233,143.012,8662.0
2017-08-31 15:35:00,161.28,161.34,161.27,161.29,11368.0,143.0208,143.0741,143.012,143.0297,11368.0
2017-08-31 15:40:00,161.28,161.32,161.19,161.19,9398.0,143.0208,143.0563,142.941,142.941,9398.0
2017-08-31 15:45:00,161.25,161.25,160.91,160.94,14587.0,142.9942,142.9942,142.6927,142.7193,14587.0
2017-08-31 15:50:00,160.97,160.98,160.82,160.82,18120.0,142.7459,142.7548,142.6129,142.6129,18120.0
2017-08-31 15:55:00,160.83,161.01,160.73,160.85,70943.0,142.6218,142.7814,142.5331,142.6395,70943.0
2017-09-01 09:30:00,161.63,161.87,161.63,161.84,8739.0,143.3312,143.5441,143.3312,143.5174,8739.0
2017-09-01 09:35:00,161.84,162.11,161.78,161.95,9706.0,143.5174,143.7569,143.4642,143.615,9706.0
2017-09-01 09:40:00,161.97,162.05,161.76,161.85,7470.0,143.6327,143.7037,143.4465,143.5263,7470.0
2017-09-01 09:45:00,161.94,162.15,161.83,161.83,3900.0,143.6061,143.7924,143.5086,143.5086,3900.0
2017-09-01 09:50:00,161.91,161.92,161.61,161.81,1574.0,143.5795,143.5884,143.3135,143.4908,1574.0
2017-09-01 09:55:00,161.67,162.02,161.43,162.02,5528.0,143.3667,143.6771,143.1539,143.6771,5528.0
2017-09-01 10:00:00,161.93,162.41,161.92,162.25,15843.0,143.5973,144.0229,143.5884,143.881,15843.0
2017-09-01 10:05:00,162.18,162.63,162.18,162.61,3860.0,143.819,144.218,143.819,144.2003,3860.0
2017-09-01 10:10:00,162.57,162.65,162.53,162.58,2947.0,144.1648,144.2357,144.1293,144.1737,2947.0
2017-09-01 10:15:00,162.56,162.74,162.56,162.72,10233.0,144.1559,144.3156,144.1559,144.2978,10233.0
2017-09-01 10:20:00,162.76,163.0,162.71,162.99,7171.0,144.3333,144.5461,144.289,144.5373,7171.0
2017-09-01 10:25:00,162.91,163.05,162.81,163.05,23310.0,144.4663,144.5905,144.3776,144.5905,23310.0
2017-09-01 10:30:00,163.01,163.19,162.92,163.19,23793.0,144.555,144.7146,144.4752,144.7146,23793.0
2017-09-01 10:35:00,163.19,163.33,163.14,163.24,9871.0,144.7146,144.8388,144.6703,144.7589,9871.0
2017-09-01 10:40:00,163.25,163.3,162.84,163.0,9509.0,144.7678,144.8122,144.4042,144.5461,9509.0
2017-09-01 10:45:00,163.03,163.26,162.97,163.21,10194.0,144.5727,144.7767,144.5195,144.7323,10194.0
2017-09-01 10:50:00,163.14,163.55,163.03,163.35,16691.0,144.6703,145.0339,144.5727,144.8565,16691.0
2017-09-01 10:55:00,163.43,163.51,163.36,163.44,6100.0,144.9274,144.9984,144.8654,144.9363,6100.0
2017-09-01 11:00:00,163.47,163.65,163.47,163.49,19135.0,144.9629,145.1225,144.9629,144.9806,19135.0
2017-09-01 11:05:00,163.45,163.45,163.05,163.09,4956.0,144.9452,144.9452,144.5905,144.6259,4956.0
2017-09-01 11:10:00,163.1,163.18,163.01,163.09,2516.0,144.6348,144.7057,144.555,144.6259,2516.0
2017-09-01 11:15:00,163.01,163.22,162.98,163.1,1931.0,144.555,144.7412,144.5284,144.6348,1931.0
2017-09-01 11:20:00,163.1,163.1,162.98,163.07,3150.0,144.6348,144.6348,144.5284,144.6082,3150.0
2017-09-01 11:25:00,163.05,163.05,162.97,163.0,2166.0,144.5905,144.5905,144.5195,144.5461,2166.0
2017-09-01 11:30:00,163.05,163.05,162.96,162.99,1511.0,144.5905,144.5905,144.5106,144.5373,1511.0
2017-09-01 11:35:00,163.0,163.09,163.0,163.0,4060.0,144.5461,144.6259,144.5461,144.5461,4060.0
2017-09-01 11:40:00,163.03,163.06,162.97,163.06,7287.0,144.5727,144.5993,144.5195,144.5993,7287.0
2017-09-01 11:45:00,163.03,163.19,163.02,163.19,2650.0,144.5727,144.7146,144.5639,144.7146,2650.0
2017-09-01 11:50:00,163.19,163.25,163.18,163.22,1805.0,144.7146,144.7678,144.7057,144.7412,1805.0
2017-09-01 11:55:00,163.19,163.22,163.08,163.13,2294.0,144.7146,144.7412,144.6171,144.6614,2294.0
2017-09-01 12:00:00,163.15,163.17,163.13,163.16,2100.0,144.6791,144.6969,144.6614,144.688,2100.0
2017-09-01 12:05:00,163.18,163.26,163.17,163.25,900.0,144.7057,144.7767,144.6969,144.7678,900.0
2017-09-01 12:10:00,163.28,163.76,163.27,163.64,7168.0,144.7944,145.2201,144.7856,145.1137,7168.0
2017-09-01 12:15:00,163.62,163.73,163.62,163.63,3200.0,145.0959,145.1935,145.0959,145.1048,3200.0
2017-09-01 12:20:00,163.6,163.67,163.58,163.6,1910.0,145.0782,145.1403,145.0605,145.0782,1910.0
2017-09-01 12:25:00,163.61,163.66,163.59,163.62,1582.0,145.0871,145.1314,145.0693,145.0959,1582.0
2017-09-01 12:30:00,163.53,163.53,163.39,163.44,4129.0,145.0161,145.0161,144.892,144.9363,4129.0
2017-09-01 12:35:00,163.41,163.51,163.36,163.51,5097.0,144.9097,144.9984,144.8654,144.9984,5097.0
2017-09-01 12:40:00,163.53,163.53,163.35,163.46,3268.0,145.0161,145.0161,144.8565,144.954,3268.0
2017-09-01 12:45:00,163.49,163.54,163.4,163.44,1911.0,144.9806,145.025,144.9008,144.9363,1911.0
2017-09-01 12:50:00,163.37,163.47,163.34,163.34,1883.0,144.8742,144.9629,144.8476,144.8476,1883.0
2017-09-01 12:55:00,163.34,163.4,163.29,163.33,2415.0,144.8476,144.9008,144.8033,144.8388,2415.0
2017-09-01 13:00:00,163.4,163.5,163.35,163.48,2037.0,144.9008,144.9895,144.8565,144.9718,2037.0
2017-09-01 13:05:00,163.46,163.46,163.38,163.45,1626.0,144.954,144.954,144.8831,144.9452,1626.0
2017-09-01 13:10:00,163.47,163.64,163.47,163.62,3047.0,144.9629,145.1137,144.9629,145.0959,3047.0
2017-09-01 13:15:00,163.61,163.7,163.51,163.7,3560.0,145.0871,145.1669,144.9984,145.1669,3560.0
2017-09-01 13:20:00,163.63,163.65,163.5,163.63,4441.0,145.1048,145.1225,144.9895,145.1048,4441.0
2017-09-01 13:25:00,163.57,163.61,163.55,163.58,1453.0,145.0516,145.0871,145.0339,145.0605,1453.0
2017-09-01 13:30:00,163.64,163.67,163.57,163.58,4280.0,145.1137,145.1403,145.0516,145.0605,4280.0
2017-09-01 13:35:00,163.59,163.64,163.52,163.62,9057.0,145.0693,145.1137,145.0072,145.0959,9057.0
2017-09-01 13:40:00,163.61,163.69,163.58,163.58,11388.0,145.0871,145.158,145.0605,145.0605,11388.0
2017-09-01 13:45:00,163.55,163.62,163.53,163.62,4522.0,145.0339,145.0959,145.0161,145.0959,4522.0
2017-09-01 13:50:00,163.62,163.62,163.58,163.58,2468.0,145.0959,145.0959,145.0605,145.0605,2468.0
2017-09-01 13:55:00,163.59,163.59,163.49,163.51,5700.0,145.0693,145.0693,144.9806,144.9984,5700.0
2017-09-01 14:00:00,163.52,163.66,163.52,163.66,2510.0,145.0072,145.1314,145.0072,145.1314,2510.0
2017-09-01 14:05:00,163.67,163.67,163.53,163.56,2097.0,145.1403,145.1403,145.0161,145.0427,2097.0
2017-09-01 14:10:00,163.53,163.61,163.51,163.58,2600.0,145.0161,145.0871,144.9984,145.0605,2600.0
2017-09-01 14:15:00,163.6,163.6,163.52,163.56,4421.0,145.0782,145.0782,145.0072,145.0427,4421.0
2017-09-01 14:20:00,163.54,163.63,163.54,163.6,4060.0,145.025,145.1048,145.025,145.0782,4060.0
2017-09-01 14:25:00,163.56,163.6,163.53,163.55,3604.0,145.0427,145.0782,145.0161,145.0339,3604.0
2017-09-01 14:30:00,163.55,163.61,163.52,163.55,4266.0,145.0339,145.0871,145.0072,145.0339,4266.0
2017-09-01 14:35:00,163.53,163.57,163.47,163.49,5834.0,145.0161,145.0516,144.9629,144.9806,5834.0
2017-09-01 14:40:00,163.46,163.46,163.28,163.39,5401.0,144.954,144.954,144.7944,144.892,5401.0
2017-09-01 14:45:00,163.36,163.44,163.36,163.39,2952.0,144.8654,144.9363,144.8654,144.892,2952.0
2017-09-01 14:50:00,163.39,163.43,163.39,163.42,2900.0,144.892,144.9274,144.892,144.9186,2900.0
2017-09-01 14:55:00,163.43,163.49,163.43,163.49,1786.0,144.9274,144.9806,144.9274,144.9806,1786.0
2017-09-01 15:00:00,163.49,163.57,163.47,163.47,5162.0,144.9806,145.0516,144.9629,144.9629,5162.0
2017-09-01 15:05:00,163.47,163.51,163.37,163.4,5800.0,144.9629,144.9984,144.8742,144.9008,5800.0
2017-09-01 15:10:00,163.43,163.43,163.29,163.4,5705.0,144.9274,144.9274,144.8033,144.9008,5705.0
2017-09-01 15:15:00,163.39,163.4,163.35,163.4,3460.0,144.892,144.9008,144.8565,144.9008,3460.0
2017-09-01 15:20:00,163.42,163.43,163.32,163.33,4109.0,144.9186,144.9274,144.8299,144.8388,4109.0
2017-09-01 15:25:00,163.33,163.4,163.32,163.35,5777.0,144.8388,144.9008,144.8299,144.8565,5777.0
2017-09-01 15:30:00,163.32,163.41,163.32,163.36,13767.0,144.8299,144.9097,144.8299,144.8654,13767.0
2017-09-01 15:35:00,163.34,163.37,163.17,163.17,19674.0,144.8476,144.8742,144.6969,144.6969,19674.0
2017-09-01 15:40:00,163.19,163.2,163.06,163.11,8024.0,144.7146,144.7235,144.5993,144.6437,8024.0
2017-09-01 15:45:00,163.06,163.13,163.01,163.12,10873.0,144.5993,144.6614,144.555,144.6525,10873.0
2017-09-01 15:50:00,163.12,163.17,163.01,163.02,15556.0,144.6525,144.6969,144.555,144.5639,15556.0
2017-09-01 15:55:00,163.0,163.08,162.79,162.89,100412.0,144.5461,144.6171,144.3599,144.4486,100412.0
2017-09-05 09:30:00,162.57,162.99,162.49,162.99,6946.0,144.1648,144.5373,144.0939,144.5373,6946.0
2017-09-05 09:35:00,162.34,162.63,161.78,161.83,3686.0,143.9608,144.218,143.4642,143.5086,3686.0
2017-09-05 09:40:00,161.79,162.35,161.78,162.35,10420.0,143.4731,143.9697,143.4642,143.9697,10420.0
2017-09-05 09:45:00,162.1,162.42,162.09,162.09,5684.0,143.748,144.0318,143.7391,143.7391,5684.0
2017-09-05 09:50:00,162.06,162.35,162.06,162.18,4100.0,143.7125,143.9697,143.7125,143.819,4100.0
2017-09-05 09:55:00,162.23,162.46,162.17,162.43,3060.0,143.8633,144.0673,143.8101,144.0407,3060.0
2017-09-05 10:00:00,162.47,162.73,162.31,162.57,6174.0,144.0761,144.3067,143.9342,144.1648,6174.0
2017-09-05 10:05:00,162.57,162.65,162.34,162.44,2959.0,144.1648,144.2357,143.9608,144.0495,2959.0
2017-09-05 10:10:00,162.5,162.81,162.38,162.47,6796.0,144.1027,144.3776,143.9963,144.0761,6796.0
2017-09-05 10:15:00,162.55,162.76,162.46,162.76,1731.0,144.1471,144.3333,144.0673,144.3333,1731.0
2017-09-05 10:20:00,162.64,162.64,162.35,162.49,4986.0,144.2269,144.2269,143.9697,144.0939,4986.0
2017-09-05 10:25:00,162.42,162.59,162.39,162.52,5300.0,144.0318,144.1825,144.0052,144.1205,5300.0
2017-09-05 10:30:00,162.56,162.56,162.03,162.09,3297.0,144.1559,144.1559,143.6859,143.7391,3297.0
2017-09-05 10:35:00,162.02,162.38,162.01,162.13,7251.0,143.6771,143.9963,143.6682,143.7746,7251.0
2017-09-05 10:40:00,162.09,162.15,161.96,162.12,6092.0,143.7391,143.7924,143.6239,143.7657,6092.0
2017-09-05 10:45:00,162.11,162.11,161.87,161.88,2607.0,143.7569,143.7569,143.5441,143.5529,2607.0
2017-09-05 10:50:00,161.85,162.01,161.75,161.82,2740.0,143.5263,143.6682,143.4376,143.4997,2740.0
2017-09-05 10:55:00,161.73,161.86,161.72,161.81,3140.0,143.4199,143.5352,143.411,143.4908,3140.0
2017-09-05 11:00:00,161.77,162.02,161.73,161.99,6384.0,143.4554,143.6771,143.4199,143.6505,6384.0
2017-09-05 11:05:00,162.02,162.03,161.93,161.93,2100.0,143.6771,143.6859,143.5973,143.5973,2100.0
2017-09-05 11:10:00,162.0,162.15,161.93,162.15,8391.0,143.6593,143.7924,143.5973,143.7924,8391.0
2017-09-05 11:15:00,162.16,162.25,162.07,162.16,5348.0,143.8012,143.881,143.7214,143.8012,5348.0
2017-09-05 11:20:00,162.15,162.15,162.12,162.12,337.0,143.7924,143.7924,143.7657,143.7657,337.0
2017-09-05 11:25:00,162.17,162.21,161.99,162.03,5400.0,143.8101,143.8456,143.6505,143.6859,5400.0
2017-09-05 11:30:00,162.1,162.2,162.05,162.15,2518.0,143.748,143.8367,143.7037,143.7924,2518.0
2017-09-05 11:35:00,162.04,162.28,162.04,162.28,3650.0,143.6948,143.9076,143.6948,143.9076,3650.0
2017-09-05 11:40:00,162.21,162.42,162.15,162.3,3996.0,143.8456,144.0318,143.7924,143.9254,3996.0
2017-09-05 11:45:00,162.26,162.46,162.21,162.46,3200.0,143.8899,144.0673,143.8456,144.0673,3200.0
2017-09-05 11:50:00,162.41,162.59,162.31,162.41,5217.0,144.0229,144.1825,143.9342,144.0229,5217.0
2017-09-05 11:55:00,162.41,162.56,162.36,162.36,6484.0,144.0229,144.1559,143.9786,143.9786,6484.0
2017-09-05 12:00:00,162.4,162.4,162.06,162.14,13136.0,144.014,144.014,143.7125,143.7835,13136.0
2017-09-05 12:05:00,162.16,162.19,161.77,161.8,3100.0,143.8012,143.8278,143.4554,143.482,3100.0
2017-09-05 12:10:00,161.8,162.0,161.75,161.8,7624.0,143.482,143.6593,143.4376,143.482,7624.0
2017-09-05 12:15:00,161.8,162.05,161.8,161.97,6707.0,143.482,143.7037,143.482,143.6327,6707.0
2017-09-05 12:20:00,162.03,162.12,162.02,162.04,5000.0,143.6859,143.7657,143.6771,143.6948,5000.0
2017-09-05 12:25:00,162.05,162.05,161.7,161.83,27928.0,143.7037,143.7037,143.3933,143.5086,27928.0
2017-09-05 12:30:00,161.75,161.75,161.36,161.41,11565.0,143.4376,143.4376,143.0918,143.1361,11565.0
2017-09-05 12:35:00,161.6,161.6,161.35,161.38,2297.0,143.3046,143.3046,143.0829,143.1095,2297.0
2017-09-05 12:40:00,161.4,161.4,161.11,161.15,3950.0,143.1273,143.1273,142.8701,142.9056,3950.0
2017-09-05 12:45:00,161.18,161.18,161.01,161.15,1400.0,142.9322,142.9322,142.7814,142.9056,1400.0
2017-09-05 12:50:00,161.28,161.28,161.0,161.18,7840.0,143.0208,143.0208,142.7725,142.9322,7840.0
2017-09-05 12:55:00,161.14,161.21,161.03,161.03,1200.0,142.8967,142.9588,142.7992,142.7992,1200.0
2017-09-05 13:00:00,161.07,161.07,160.81,160.99,5786.0,142.8346,142.8346,142.6041,142.7637,5786.0
2017-09-05 13:05:00,160.87,160.99,160.8,160.9,18799.0,142.6573,142.7637,142.5952,142.6839,18799.0
2017-09-05 13:10:00,160.84,160.92,160.61,160.63,3137.0,142.6307,142.7016,142.4267,142.4444,3137.0
2017-09-05 13:15:00,160.58,160.95,160.58,160.95,12749.0,142.4001,142.7282,142.4001,142.7282,12749.0
2017-09-05 13:20:00,160.91,161.19,160.88,161.0,2601.0,142.6927,142.941,142.6661,142.7725,2601.0
2017-09-05 13:25:00,161.03,161.08,160.77,160.77,1400.0,142.7992,142.8435,142.5686,142.5686,1400.0
2017-09-05 13:30:00,160.78,160.83,160.65,160.68,3000.0,142.5775,142.6218,142.4622,142.4888,3000.0
2017-09-05 13:35:00,160.7,160.97,160.7,160.95,3700.0,142.5065,142.7459,142.5065,142.7282,3700.0
2017-09-05 13:40:00,161.02,161.02,160.84,160.92,2611.0,142.7903,142.7903,142.6307,142.7016,2611.0
2017-09-05 13:45:00,160.96,161.07,160.86,160.86,1700.0,142.7371,142.8346,142.6484,142.6484,1700.0
2017-09-05 13:50:00,160.89,161.09,160.89,160.95,4640.0,142.675,142.8524,142.675,142.7282,4640.0
2017-09-05 13:55:00,160.99,160.99,160.75,160.91,3700.0,142.7637,142.7637,142.5509,142.6927,3700.0
2017-09-05 14:00:00,160.88,161.12,160.88,161.12,1332.0,142.6661,142.879,142.6661,142.879,1332.0
2017-09-05 14:05:00,161.1,161.16,160.95,160.95,3693.0,142.8612,142.9144,142.7282,142.7282,3693.0
2017-09-05 14:10:00,161.05,161.07,160.91,160.98,2300.0,142.8169,142.8346,142.6927,142.7548,2300.0
2017-09-05 14:15:00,160.94,160.96,160.78,160.87,7355.0,142.7193,142.7371,142.5775,142.6573,7355.0
2017-09-05 14:20:00,160.94,160.98,160.91,160.98,1962.0,142.7193,142.7548,142.6927,142.7548,1962.0
2017-09-05 14:25:00,160.91,161.1,160.91,161.06,2400.0,142.6927,142.8612,142.6927,142.8258,2400.0
2017-09-05 14:30:00,161.08,161.08,160.97,160.97,2900.0,142.8435,142.8435,142.7459,142.7459,2900.0
2017-09-05 14:35:00,160.94,160.98,160.79,160.81,2917.0,142.7193,142.7548,142.5863,142.6041,2917.0
2017-09-05 14:40:00,160.79,160.81,160.65,160.81,4377.0,142.5863,142.6041,142.4622,142.6041,4377.0
2017-09-05 14:45:00,160.8,160.88,160.57,160.62,5157.0,142.5952,142.6661,142.3912,142.4356,5157.0
2017-09-05 14:50:00,160.58,160.63,160.51,160.59,2210.0,142.4001,142.4444,142.338,142.409,2210.0
2017-09-05 14:55:00,160.55,160.6,160.53,160.54,3579.0,142.3735,142.4178,142.3558,142.3646,3579.0
2017-09-05 15:00:00,160.55,160.71,160.55,160.55,3300.0,142.3735,142.5154,142.3735,142.3735,3300.0
2017-09-05 15:05:00,160.55,160.55,160.3,160.46,4236.0,142.3735,142.3735,142.1518,142.2937,4236.0
2017-09-05 15:10:00,160.53,160.53,160.34,160.41,3741.0,142.3558,142.3558,142.1873,142.2493,3741.0
2017-09-05 15:15:00,160.38,161.06,160.22,160.58,31272.0,142.2227,142.8258,142.0809,142.4001,31272.0
2017-09-05 15:20:00,160.56,160.57,160.21,160.35,8037.0,142.3824,142.3912,142.072,142.1961,8037.0
2017-09-05 15:25:00,160.32,160.53,160.27,160.53,7070.0,142.1695,142.3558,142.1252,142.3558,7070.0
2017-09-05 15:30:00,160.55,160.57,160.26,160.36,15376.0,142.3735,142.3912,142.1163,142.205,15376.0
2017-09-05 15:35:00,160.36,160.36,160.1,160.23,12834.0,142.205,142.205,141.9744,142.0897,12834.0
2017-09-05 15:40:00,160.23,160.24,159.96,159.97,17861.0,142.0897,142.0986,141.8503,141.8592,17861.0
2017-09-05 15:45:00,159.97,160.0,159.79,159.81,41190.0,141.8592,141.8858,141.6995,141.7173,41190.0
2017-09-05 15:50:00,159.84,159.86,159.7,159.78,39180.0,141.7439,141.7616,141.6197,141.6907,39180.0
2017-09-05 15:55:00,159.78,159.87,159.65,159.75,90778.0,141.6907,141.7705,141.5754,141.6641,90778.0
2017-09-06 09:30:00,160.91,161.4,160.7,160.88,7789.0,142.6927,143.1273,142.5065,142.6661,7789.0
2017-09-06 09:35:00,160.69,160.69,160.27,160.52,1300.0,142.4976,142.4976,142.1252,142.3469,1300.0
2017-09-06 09:40:00,160.38,160.53,160.36,160.5,2400.0,142.2227,142.3558,142.205,142.3292,2400.0
2017-09-06 09:45:00,160.5,160.69,160.47,160.69,8185.0,142.3292,142.4976,142.3026,142.4976,8185.0
2017-09-06 09:50:00,160.65,160.86,160.54,160.86,2700.0,142.4622,142.6484,142.3646,142.6484,2700.0
2017-09-06 09:55:00,160.74,160.82,160.66,160.77,900.0,142.542,142.6129,142.471,142.5686,900.0
2017-09-06 10:00:00,160.69,161.39,160.69,161.19,8775.0,142.4976,143.1184,142.4976,142.941,8775.0
2017-09-06 10:05:00,161.15,161.24,161.02,161.08,4100.0,142.9056,142.9854,142.7903,142.8435,4100.0
2017-09-06 10:10:00,161.02,161.16,161.01,161.11,7170.0,142.7903,142.9144,142.7814,142.8701,7170.0
2017-09-06 10:15:00,161.06,161.29,161.06,161.28,14556.0,142.8258,143.0297,142.8258,143.0208,14556.0
2017-09-06 10:20:00,161.28,161.39,161.17,161.18,4340.0,143.0208,143.1184,142.9233,142.9322,4340.0
2017-09-06 10:25:00,161.17,161.34,161.14,161.22,5024.0,142.9233,143.0741,142.8967,142.9676,5024.0
2017-09-06 10:30:00,161.25,161.45,161.09,161.45,12752.0,142.9942,143.1716,142.8524,143.1716,12752.0
2017-09-06 10:35:00,161.44,161.49,161.23,161.28,4600.0,143.1627,143.2071,142.9765,143.0208,4600.0
2017-09-06 10:40:00,161.27,161.32,161.23,161.32,6500.0,143.012,143.0563,142.9765,143.0563,6500.0
2017-09-06 10:45:00,161.3,161.46,161.15,161.45,5161.0,143.0386,143.1805,142.9056,143.1716,5161.0
2017-09-06 10:50:00,161.45,161.68,161.4,161.49,12611.0,143.1716,143.3756,143.1273,143.2071,12611.0
2017-09-06 10:55:00,161.46,161.56,161.41,161.53,4364.0,143.1805,143.2691,143.1361,143.2425,4364.0
2017-09-06 11:00:00,161.57,161.62,161.44,161.44,4400.0,143.278,143.3224,143.1627,143.1627,4400.0
2017-09-06 11:05:00,161.36,161.36,160.93,161.1,28613.0,143.0918,143.0918,142.7105,142.8612,28613.0
2017-09-06 11:10:00,161.05,161.1,160.96,160.96,17192.0,142.8169,142.8612,142.7371,142.7371,17192.0
2017-09-06 11:15:00,160.92,160.94,160.72,160.78,7800.0,142.7016,142.7193,142.5242,142.5775,7800.0
2017-09-06 11:20:00,160.79,160.84,160.69,160.69,3520.0,142.5863,142.6307,142.4976,142.4976,3520.0
2017-09-06 11:25:00,160.69,160.95,160.69,160.91,21314.0,142.4976,142.7282,142.4976,142.6927,21314.0
2017-09-06 11:30:00,160.88,160.88,160.36,160.37,5870.0,142.6661,142.6661,142.205,142.2139,5870.0
2017-09-06 11:35:00,160.39,160.46,160.29,160.41,3520.0,142.2316,142.2937,142.1429,142.2493,3520.0
2017-09-06 11:40:00,160.38,160.4,160.23,160.38,3062.0,142.2227,142.2405,142.0897,142.2227,3062.0
2017-09-06 11:45:00,160.37,160.61,160.27,160.52,11400.0,142.2139,142.4267,142.1252,142.3469,11400.0
2017-09-06 11:50:00,160.52,160.56,160.43,160.51,1731.0,142.3469,142.3824,142.2671,142.338,1731.0
2017-09-06 11:55:00,160.51,160.59,160.5,160.55,7970.0,142.338,142.409,142.3292,142.3735,7970.0
2017-09-06 12:00:00,160.55,160.6,160.41,160.54,13147.0,142.3735,142.4178,142.2493,142.3646,13147.0
2017-09-06 12:05:00,160.52,160.57,160.5,160.51,6884.0,142.3469,142.3912,142.3292,142.338,6884.0
2017-09-06 12:10:00,160.5,160.68,160.48,160.68,8810.0,142.3292,142.4888,142.3114,142.4888,8810.0
2017-09-06 12:15:00,160.69,160.71,160.65,160.69,6062.0,142.4976,142.5154,142.4622,142.4976,6062.0
2017-09-06 12:20:00,160.68,160.69,160.57,160.57,1136.0,142.4888,142.4976,142.3912,142.3912,1136.0
2017-09-06 12:25:00,160.54,160.58,160.47,160.53,15154.0,142.3646,142.4001,142.3026,142.3558,15154.0
2017-09-06 12:30:00,160.53,160.56,160.5,160.54,4455.0,142.3558,142.3824,142.3292,142.3646,4455.0
2017-09-06 12:35:00,160.49,160.56,160.49,160.52,9091.0,142.3203,142.3824,142.3203,142.3469,9091.0
2017-09-06 12:40:00,160.51,160.58,160.51,160.57,1541.0,142.338,142.4001,142.338,142.3912,1541.0
2017-09-06 12:45:00,160.54,160.58,160.51,160.57,800.0,142.3646,142.4001,142.338,142.3912,800.0
2017-09-06 12:50:00,160.59,160.61,160.55,160.55,2800.0,142.409,142.4267,142.3735,142.3735,2800.0
2017-09-06 12:55:00,160.55,160.55,160.49,160.5,3188.0,142.3735,142.3735,142.3203,142.3292,3188.0
2017-09-06 13:00:00,160.48,160.59,160.48,160.57,3456.0,142.3114,142.409,142.3114,142.3912,3456.0
2017-09-06 13:05:00,160.56,160.57,160.53,160.54,1600.0,142.3824,142.3912,142.3558,142.3646,1600.0
2017-09-06 13:10:00,160.56,160.64,160.56,160.59,2229.0,142.3824,142.4533,142.3824,142.409,2229.0
2017-09-06 13:15:00,160.53,160.59,160.48,160.57,3331.0,142.3558,142.409,142.3114,142.3912,3331.0
2017-09-06 13:20:00,160.56,160.61,160.44,160.44,3299.0,142.3824,142.4267,142.2759,142.2759,3299.0
2017-09-06 13:25:00,160.44,160.46,160.35,160.35,3299.0,142.2759,142.2937,142.1961,142.1961,3299.0
2017-09-06 13:30:00,160.37,160.38,160.33,160.33,2769.0,142.2139,142.2227,142.1784,142.1784,2769.0
2017-09-06 13:35:00,160.32,160.38,160.31,160.35,4337.0,142.1695,142.2227,142.1607,142.1961,4337.0
2017-09-06 13:40:00,160.31,160.31,160.13,160.19,3024.0,142.1607,142.1607,142.001,142.0543,3024.0
2017-09-06 13:45:00,160.2,160.25,160.19,160.23,2325.0,142.0631,142.1075,142.0543,142.0897,2325.0
2017-09-06 13:50:00,160.23,160.23,160.13,160.15,1912.0,142.0897,142.0897,142.001,142.0188,1912.0
2017-09-06 13:55:00,160.15,160.33,160.14,160.26,5799.0,142.0188,142.1784,142.0099,142.1163,5799.0
2017-09-06 14:00:00,160.25,160.34,160.25,160.31,1425.0,142.1075,142.1873,142.1075,142.1607,1425.0
2017-09-06 14:05:00,160.37,160.47,160.37,160.47,3240.0,142.2139,142.3026,142.2139,142.3026,3240.0
2017-09-06 14:10:00,160.49,160.51,160.27,160.27,17880.0,142.3203,142.338,142.1252,142.1252,17880.0
2017-09-06 14:15:00,160.27,160.27,160.18,160.25,7267.0,142.1252,142.1252,142.0454,142.1075,7267.0
2017-09-06 14:20:00,160.26,160.32,160.19,160.19,8316.0,142.1163,142.1695,142.0543,142.0543,8316.0
2017-09-06 14:25:00,160.21,160.3,160.13,160.13,5232.0,142.072,142.1518,142.001,142.001,5232.0
2017-09-06 14:30:00,160.17,160.19,160.08,160.13,6664.0,142.0365,142.0543,141.9567,142.001,6664.0
2017-09-06 14:35:00,160.13,160.27,160.12,160.26,4000.0,142.001,142.1252,141.9922,142.1163,4000.0
2017-09-06 14:40:00,160.27,160.32,160.24,160.29,4600.0,142.1252,142.1695,142.0986,142.1429,4600.0
2017-09-06 14:45:00,160.3,160.34,160.26,160.29,7500.0,142.1518,142.1873,142.1163,142.1429,7500.0
2017-09-06 14:50:00,160.31,160.31,160.18,160.24,4621.0,142.1607,142.1607,142.0454,142.0986,4621.0
2017-09-06 14:55:00,160.24,160.5,160.24,160.44,8235.0,142.0986,142.3292,142.0986,142.2759,8235.0
2017-09-06 15:00:00,160.39,160.41,160.36,160.39,6700.0,142.2316,142.2493,142.205,142.2316,6700.0
2017-09-06 15:05:00,160.41,160.45,160.38,160.39,30100.0,142.2493,142.2848,142.2227,142.2316,30100.0
2017-09-06 15:10:00,160.38,160.39,160.17,160.17,13938.0,142.2227,142.2316,142.0365,142.0365,13938.0
2017-09-06 15:15:00,160.17,160.17,159.9,160.07,14388.0,142.0365,142.0365,141.7971,141.9478,14388.0
2017-09-06 15:20:00,160.07,160.17,160.04,160.16,11093.0,141.9478,142.0365,141.9212,142.0276,11093.0
2017-09-06 15:25:00,160.15,160.19,160.11,160.15,8505.0,142.0188,142.0543,141.9833,142.0188,8505.0
2017-09-06 15:30:00,160.15,160.16,159.88,159.89,8428.0,142.0188,142.0276,141.7793,141.7882,8428.0
2017-09-06 15:35:00,159.89,159.89,159.78,159.78,12048.0,141.7882,141.7882,141.6907,141.6907,12048.0
2017-09-06 15:40:00,159.77,159.96,159.76,159.93,14830.0,141.6818,141.8503,141.6729,141.8237,14830.0
2017-09-06 15:45:00,159.92,159.96,159.78,159.9,35338.0,141.8148,141.8503,141.6907,141.7971,35338.0
2017-09-06 15:50:00,159.9,160.2,159.9,160.12,40683.0,141.7971,142.0631,141.7971,141.9922,40683.0
2017-09-06 15:55:00,160.12,160.13,159.99,160.08,72722.0,141.9922,142.001,141.8769,141.9567,72722.0
2017-09-07 09:30:00,160.34,160.34,159.34,159.37,7531.0,142.1873,142.1873,141.3005,141.3271,7531.0
2017-09-07 09:35:00,159.33,159.66,159.24,159.42,2600.0,141.2916,141.5843,141.2118,141.3714,2600.0
2017-09-07 09:40:00,159.38,159.52,159.36,159.36,2603.0,141.336,141.4601,141.3182,141.3182,2603.0
2017-09-07 09:45:00,159.44,159.45,158.79,158.89,7917.0,141.3892,141.398,140.8128,140.9014,7917.0
2017-09-07 09:50:00,158.83,158.9,158.22,158.36,15781.0,140.8482,140.9103,140.3073,140.4314,15781.0
2017-09-07 09:55:00,158.29,158.36,157.52,157.57,20471.0,140.3694,140.4314,139.6865,139.7309,20471.0
2017-09-07 10:00:00,157.65,157.68,157.08,157.09,13024.0,139.8018,139.8284,139.2963,139.3052,13024.0
2017-09-07 10:05:00,157.15,157.26,157.03,157.17,10521.0,139.3584,139.456,139.252,139.3762,10521.0
2017-09-07 10:10:00,157.18,158.0,157.09,157.33,35881.0,139.385,140.1122,139.3052,139.518,35881.0
2017-09-07 10:15:00,157.31,157.73,157.15,157.69,13945.0,139.5003,139.8728,139.3584,139.8373,13945.0
2017-09-07 10:20:00,157.75,157.77,157.52,157.71,7952.0,139.8905,139.9082,139.6865,139.855,7952.0
2017-09-07 10:25:00,157.71,157.78,157.45,157.45,8036.0,139.855,139.9171,139.6245,139.6245,8036.0
2017-09-07 10:30:00,157.44,157.78,157.38,157.78,2816.0,139.6156,139.9171,139.5624,139.9171,2816.0
2017-09-07 10:35:00,157.8,157.89,157.65,157.89,15552.0,139.9348,140.0146,139.8018,140.0146,15552.0
2017-09-07 10:40:00,157.85,157.95,157.77,157.85,10907.0,139.9792,140.0679,139.9082,139.9792,10907.0
2017-09-07 10:45:00,157.87,158.08,157.86,158.01,18610.0,139.9969,140.1831,139.988,140.1211,18610.0
2017-09-07 10:50:00,158.03,158.26,157.98,158.26,6213.0,140.1388,140.3428,140.0945,140.3428,6213.0
2017-09-07 10:55:00,158.31,158.57,158.1,158.11,5028.0,140.3871,140.6177,140.2009,140.2097,5028.0
2017-09-07 11:00:00,158.24,158.3,157.93,158.1,7438.0,140.325,140.3782,140.0501,140.2009,7438.0
2017-09-07 11:05:00,158.17,158.22,157.95,157.97,3619.0,140.2629,140.3073,140.0679,140.0856,3619.0
2017-09-07 11:10:00,157.96,158.09,157.84,158.03,20451.0,140.0767,140.192,139.9703,140.1388,20451.0
2017-09-07 11:15:00,158.11,158.34,158.01,158.01,3475.0,140.2097,140.4137,140.1211,140.1211,3475.0
2017-09-07 11:20:00,158.07,158.12,157.87,157.96,14985.0,140.1743,140.2186,139.9969,140.0767,14985.0
2017-09-07 11:25:00,158.01,158.01,157.7,157.7,3731.0,140.1211,140.1211,139.8462,139.8462,3731.0
2017-09-07 11:30:00,157.7,157.7,157.43,157.53,3140.0,139.8462,139.8462,139.6067,139.6954,3140.0
2017-09-07 11:35:00,157.59,157.76,157.59,157.76,1677.0,139.7486,139.8994,139.7486,139.8994,1677.0
2017-09-07 11:40:00,157.86,157.93,157.75,157.9,5298.0,139.988,140.0501,139.8905,140.0235,5298.0
2017-09-07 11:45:00,157.97,158.06,157.93,157.96,5397.0,140.0856,140.1654,140.0501,140.0767,5397.0
2017-09-07 11:50:00,157.99,158.12,157.92,158.12,4014.0,140.1033,140.2186,140.0412,140.2186,4014.0
2017-09-07 11:55:00,158.09,158.2,158.06,158.18,3266.0,140.192,140.2895,140.1654,140.2718,3266.0
2017-09-07 12:00:00,158.18,158.35,158.18,158.3,4968.0,140.2718,140.4226,140.2718,140.3782,4968.0
2017-09-07 12:05:00,158.33,158.52,158.33,158.51,3000.0,140.4048,140.5733,140.4048,140.5645,3000.0
2017-09-07 12:10:00,158.53,158.53,158.37,158.37,2900.0,140.5822,140.5822,140.4403,140.4403,2900.0
2017-09-07 12:15:00,158.45,158.47,158.26,158.26,700.0,140.5112,140.529,140.3428,140.3428,700.0
2017-09-07 12:20:00,158.32,158.37,158.21,158.29,15267.0,140.396,140.4403,140.2984,140.3694,15267.0
2017-09-07 12:25:00,158.22,158.29,158.17,158.17,23900.0,140.3073,140.3694,140.2629,140.2629,23900.0
2017-09-07 12:30:00,158.16,158.16,158.01,158.06,4400.0,140.2541,140.2541,140.1211,140.1654,4400.0
2017-09-07 12:35:00,158.1,158.1,157.98,158.08,2700.0,140.2009,140.2009,140.0945,140.1831,2700.0
2017-09-07 12:40:00,158.21,158.24,158.11,158.24,630.0,140.2984,140.325,140.2097,140.325,630.0
2017-09-07 12:45:00,158.32,158.44,158.31,158.33,1200.0,140.396,140.5024,140.3871,140.4048,1200.0
2017-09-07 12:50:00,158.39,158.43,158.34,158.4,1700.0,140.458,140.4935,140.4137,140.4669,1700.0
2017-09-07 12:55:00,158.38,158.47,158.38,158.47,2750.0,140.4492,140.529,140.4492,140.529,2750.0
2017-09-07 13:00:00,158.51,158.51,158.27,158.27,2410.0,140.5645,140.5645,140.3516,140.3516,2410.0
2017-09-07 13:05:00,158.19,158.27,158.05,158.19,34789.0,140.2807,140.3516,140.1565,140.2807,34789.0
2017-09-07 13:10:00,158.23,158.61,158.23,158.54,6812.0,140.3162,140.6531,140.3162,140.5911,6812.0
2017-09-07 13:15:00,158.54,158.54,158.46,158.48,2120.0,140.5911,140.5911,140.5201,140.5378,2120.0
2017-09-07 13:20:00,158.44,158.44,158.06,158.06,1900.0,140.5024,140.5024,140.1654,140.1654,1900.0
2017-09-07 13:25:00,158.08,158.16,158.07,158.08,1706.0,140.1831,140.2541,140.1743,140.1831,1706.0
2017-09-07 13:30:00,158.1,158.14,157.84,157.95,17217.0,140.2009,140.2363,139.9703,140.0679,17217.0
2017-09-07 13:35:00,158.0,158.11,157.93,158.1,5744.0,140.1122,140.2097,140.0501,140.2009,5744.0
2017-09-07 13:40:00,158.09,158.36,158.01,158.36,3837.0,140.192,140.4314,140.1211,140.4314,3837.0
2017-09-07 13:45:00,158.24,158.24,158.14,158.18,1582.0,140.325,140.325,140.2363,140.2718,1582.0
2017-09-07 13:50:00,158.15,158.17,158.09,158.12,3479.0,140.2452,140.2629,140.192,140.2186,3479.0
2017-09-07 13:55:00,158.09,158.3,158.09,158.3,2396.0,140.192,140.3782,140.192,140.3782,2396.0
2017-09-07 14:00:00,158.28,158.33,158.17,158.26,3428.0,140.3605,140.4048,140.2629,140.3428,3428.0
2017-09-07 14:05:00,158.23,158.36,158.23,158.24,2001.0,140.3162,140.4314,140.3162,140.325,2001.0
2017-09-07 14:10:00,158.31,158.41,158.27,158.4,6974.0,140.3871,140.4758,140.3516,140.4669,6974.0
2017-09-07 14:15:00,158.41,158.6,158.37,158.55,5497.0,140.4758,140.6443,140.4403,140.5999,5497.0
2017-09-07 14:20:00,158.54,158.65,158.52,158.58,4085.0,140.5911,140.6886,140.5733,140.6265,4085.0
2017-09-07 14:25:00,158.58,158.7,158.55,158.61,6800.0,140.6265,140.7329,140.5999,140.6531,6800.0
2017-09-07 14:30:00,158.6,158.7,158.6,158.7,1703.0,140.6443,140.7329,140.6443,140.7329,1703.0
2017-09-07 14:35:00,158.68,158.75,158.62,158.75,4040.0,140.7152,140.7773,140.662,140.7773,4040.0
2017-09-07 14:40:00,158.66,158.7,158.55,158.55,1402.0,140.6975,140.7329,140.5999,140.5999,1402.0
2017-09-07 14:45:00,158.54,158.81,158.45,158.81,5102.0,140.5911,140.8305,140.5112,140.8305,5102.0
2017-09-07 14:50:00,158.86,158.89,158.78,158.8,3155.0,140.8748,140.9014,140.8039,140.8216,3155.0
2017-09-07 14:55:00,158.79,158.79,158.63,158.72,4190.0,140.8128,140.8128,140.6709,140.7507,4190.0
2017-09-07 15:00:00,158.73,158.73,158.59,158.63,4918.0,140.7595,140.7595,140.6354,140.6709,4918.0
2017-09-07 15:05:00,158.66,158.81,158.62,158.78,6877.0,140.6975,140.8305,140.662,140.8039,6877.0
2017-09-07 15:10:00,158.75,158.84,158.74,158.79,5200.0,140.7773,140.8571,140.7684,140.8128,5200.0
2017-09-07 15:15:00,158.77,158.81,158.74,158.75,7557.0,140.795,140.8305,140.7684,140.7773,7557.0
2017-09-07 15:20:00,158.73,158.76,158.59,158.6,6100.0,140.7595,140.7861,140.6354,140.6443,6100.0
2017-09-07 15:25:00,158.59,158.63,158.49,158.58,8293.0,140.6354,140.6709,140.5467,140.6265,8293.0
2017-09-07 15:30:00,158.57,158.63,158.53,158.6,15850.0,140.6177,140.6709,140.5822,140.6443,15850.0
2017-09-07 15:35:00,158.6,159.03,158.58,159.0,18391.0,140.6443,141.0256,140.6265,140.999,18391.0
2017-09-07 15:40:00,158.99,159.07,158.95,159.07,23736.0,140.9901,141.0611,140.9546,141.0611,23736.0
2017-09-07 15:45:00,159.07,159.13,159.02,159.05,25112.0,141.0611,141.1143,141.0167,141.0433,25112.0
2017-09-07 15:50:00,159.05,159.09,159.02,159.04,26830.0,141.0433,141.0788,141.0167,141.0344,26830.0
2017-09-07 15:55:00,159.04,159.04,158.78,158.88,65251.0,141.0344,141.0344,140.8039,140.8926,65251.0
2017-09-08 09:30:00,158.43,158.73,158.43,158.73,3987.0,140.4935,140.7595,140.4935,140.7595,3987.0
2017-09-08 09:35:00,158.8,158.96,158.62,158.87,7340.0,140.8216,140.9635,140.662,140.8837,7340.0
2017-09-08 09:40:00,158.77,159.04,158.66,158.99,4310.0,140.795,141.0344,140.6975,140.9901,4310.0
2017-09-08 09:45:00,159.08,159.42,159.08,159.17,1961.0,141.0699,141.3714,141.0699,141.1497,1961.0
2017-09-08 09:50:00,159.39,159.41,159.23,159.39,1215.0,141.3448,141.3626,141.2029,141.3448,1215.0
2017-09-08 09:55:00,159.2,159.5,159.2,159.46,2950.0,141.1763,141.4424,141.1763,141.4069,2950.0
2017-09-08 10:00:00,159.51,159.61,159.38,159.61,6940.0,141.4512,141.5399,141.336,141.5399,6940.0
2017-09-08 10:05:00,159.63,159.63,159.41,159.41,1300.0,141.5577,141.5577,141.3626,141.3626,1300.0
2017-09-08 10:10:00,159.4,159.49,159.32,159.34,4900.0,141.3537,141.4335,141.2827,141.3005,4900.0
2017-09-08 10:15:00,159.34,159.44,159.31,159.31,7875.0,141.3005,141.3892,141.2739,141.2739,7875.0
2017-09-08 10:20:00,159.31,159.52,159.26,159.37,2405.0,141.2739,141.4601,141.2295,141.3271,2405.0
2017-09-08 10:25:00,159.49,159.49,159.3,159.46,4000.0,141.4335,141.4335,141.265,141.4069,4000.0
2017-09-08 10:30:00,159.49,159.53,159.45,159.52,3400.0,141.4335,141.469,141.398,141.4601,3400.0
2017-09-08 10:35:00,159.47,159.91,159.46,159.9,5585.0,141.4158,141.806,141.4069,141.7971,5585.0
2017-09-08 10:40:00,159.86,160.14,159.86,160.14,3500.0,141.7616,142.0099,141.7616,142.0099,3500.0
2017-09-08 10:45:00,160.23,160.41,160.16,160.33,8215.0,142.0897,142.2493,142.0276,142.1784,8215.0
2017-09-08 10:50:00,160.37,160.43,160.31,160.36,4500.0,142.2139,142.2671,142.1607,142.205,4500.0
2017-09-08 10:55:00,160.32,160.69,160.32,160.69,5781.0,142.1695,142.4976,142.1695,142.4976,5781.0
2017-09-08 11:00:00,160.53,160.64,160.44,160.58,6530.0,142.3558,142.4533,142.2759,142.4001,6530.0
2017-09-08 11:05:00,160.61,160.61,160.41,160.45,5618.0,142.4267,142.4267,142.2493,142.2848,5618.0
2017-09-08 11:10:00,160.45,160.45,160.28,160.28,3000.0,142.2848,142.2848,142.1341,142.1341,3000.0
2017-09-08 11:15:00,160.28,160.37,160.21,160.37,5021.0,142.1341,142.2139,142.072,142.2139,5021.0
2017-09-08 11:20:00,160.31,160.45,160.27,160.45,6798.0,142.1607,142.2848,142.1252,142.2848,6798.0
2017-09-08 11:25:00,160.46,160.58,160.46,160.51,1500.0,142.2937,142.4001,142.2937,142.338,1500.0
2017-09-08 11:30:00,160.54,160.57,160.4,160.4,4400.0,142.3646,142.3912,142.2405,142.2405,4400.0
2017-09-08 11:35:00,160.4,160.55,160.4,160.54,4646.0,142.2405,142.3735,142.2405,142.3646,4646.0
2017-09-08 11:40:00,160.5,160.56,160.5,160.5,3213.0,142.3292,142.3824,142.3292,142.3292,3213.0
2017-09-08 11:45:00,160.51,160.71,160.51,160.68,2400.0,142.338,142.5154,142.338,142.4888,2400.0
2017-09-08 11:50:00,160.72,160.77,160.69,160.72,1340.0,142.5242,142.5686,142.4976,142.5242,1340.0
2017-09-08 11:55:00,160.78,160.81,160.67,160.67,2500.0,142.5775,142.6041,142.4799,142.4799,2500.0
2017-09-08 12:00:00,160.68,160.79,160.66,160.66,3600.0,142.4888,142.5863,142.471,142.471,3600.0
2017-09-08 12:05:00,160.65,160.84,160.65,160.84,2700.0,142.4622,142.6307,142.4622,142.6307,2700.0
2017-09-08 12:10:00,160.82,160.94,160.82,160.92,2983.0,142.6129,142.7193,142.6129,142.7016,2983.0
2017-09-08 12:15:00,160.87,160.87,160.78,160.81,1330.0,142.6573,142.6573,142.5775,142.6041,1330.0
2017-09-08 12:20:00,160.76,160.79,160.68,160.69,2626.0,142.5597,142.5863,142.4888,142.4976,2626.0
2017-09-08 12:25:00,160.75,160.96,160.75,160.93,5000.0,142.5509,142.7371,142.5509,142.7105,5000.0
2017-09-08 12:30:00,160.93,161.05,160.93,161.0,3497.0,142.7105,142.8169,142.7105,142.7725,3497.0
2017-09-08 12:35:00,161.0,161.09,161.0,161.01,5000.0,142.7725,142.8524,142.7725,142.7814,5000.0
2017-09-08 12:40:00,161.03,161.15,161.03,161.13,3840.0,142.7992,142.9056,142.7992,142.8878,3840.0
2017-09-08 12:45:00,161.1,161.18,161.09,161.17,3568.0,142.8612,142.9322,142.8524,142.9233,3568.0
2017-09-08 12:50:00,161.19,161.3,161.17,161.25,3600.0,142.941,143.0386,142.9233,142.9942,3600.0
2017-09-08 12:55:00,161.21,161.21,161.16,161.21,2750.0,142.9588,142.9588,142.9144,142.9588,2750.0
2017-09-08 13:00:00,161.24,161.25,161.18,161.24,2140.0,142.9854,142.9942,142.9322,142.9854,2140.0
2017-09-08 13:05:00,161.21,161.25,161.11,161.12,3119.0,142.9588,142.9942,142.8701,142.879,3119.0
2017-09-08 13:10:00,161.1,161.25,161.1,161.25,2350.0,142.8612,142.9942,142.8612,142.9942,2350.0
2017-09-08 13:15:00,161.23,161.27,161.11,161.17,7708.0,142.9765,143.012,142.8701,142.9233,7708.0
2017-09-08 13:20:00,161.13,161.15,161.08,161.14,3842.0,142.8878,142.9056,142.8435,142.8967,3842.0
2017-09-08 13:25:00,161.12,161.2,161.12,161.2,2685.0,142.879,142.9499,142.879,142.9499,2685.0
2017-09-08 13:30:00,161.2,161.22,161.11,161.14,2845.0,142.9499,142.9676,142.8701,142.8967,2845.0
2017-09-08 13:35:00,161.13,161.19,161.11,161.19,5848.0,142.8878,142.941,142.8701,142.941,5848.0
2017-09-08 13:40:00,161.22,161.29,161.22,161.29,3263.0,142.9676,143.0297,142.9676,143.0297,3263.0
2017-09-08 13:45:00,161.28,161.29,161.2,161.25,4350.0,143.0208,143.0297,142.9499,142.9942,4350.0
2017-09-08 13:50:00,161.24,161.35,161.23,161.35,2800.0,142.9854,143.0829,142.9765,143.0829,2800.0
2017-09-08 13:55:00,161.3,161.47,161.29,161.44,6208.0,143.0386,143.1893,143.0297,143.1627,6208.0
2017-09-08 14:00:00,161.47,161.47,161.37,161.4,4957.0,143.1893,143.1893,143.1007,143.1273,4957.0
2017-09-08 14:05:00,161.41,161.48,161.4,161.42,5150.0,143.1361,143.1982,143.1273,143.145,5150.0
2017-09-08 14:10:00,161.43,161.63,161.43,161.63,3850.0,143.1539,143.3312,143.1539,143.3312,3850.0
2017-09-08 14:15:00,161.62,161.69,161.6,161.67,4842.0,143.3224,143.3844,143.3046,143.3667,4842.0
2017-09-08 14:20:00,161.73,161.73,161.65,161.67,1530.0,143.4199,143.4199,143.349,143.3667,1530.0
2017-09-08 14:25:00,161.65,161.68,161.54,161.61,4984.0,143.349,143.3756,143.2514,143.3135,4984.0
2017-09-08 14:30:00,161.59,161.77,161.59,161.72,4449.0,143.2958,143.4554,143.2958,143.411,4449.0
2017-09-08 14:35:00,161.7,161.71,161.59,161.59,2826.0,143.3933,143.4022,143.2958,143.2958,2826.0
2017-09-08 14:40:00,161.59,161.66,161.44,161.62,13282.0,143.2958,143.3578,143.1627,143.3224,13282.0
2017-09-08 14:45:00,161.64,161.66,161.36,161.37,4791.0,143.3401,143.3578,143.0918,143.1007,4791.0
2017-09-08 14:50:00,161.37,161.47,161.37,161.38,6216.0,143.1007,143.1893,143.1007,143.1095,6216.0
2017-09-08 14:55:00,161.38,161.38,161.11,161.23,12140.0,143.1095,143.1095,142.8701,142.9765,12140.0
2017-09-08 15:00:00,161.23,161.33,161.23,161.29,3126.0,142.9765,143.0652,142.9765,143.0297,3126.0
2017-09-08 15:05:00,161.3,161.4,161.27,161.31,5533.0,143.0386,143.1273,143.012,143.0475,5533.0
2017-09-08 15:10:00,161.33,161.33,161.1,161.1,2500.0,143.0652,143.0652,142.8612,142.8612,2500.0
2017-09-08 15:15:00,161.09,161.11,161.02,161.02,4236.0,142.8524,142.8701,142.7903,142.7903,4236.0
2017-09-08 15:20:00,161.02,161.08,160.97,161.02,2700.0,142.7903,142.8435,142.7459,142.7903,2700.0
2017-09-08 15:25:00,161.01,161.06,161.0,161.02,5185.0,142.7814,142.8258,142.7725,142.7903,5185.0
2017-09-08 15:30:00,160.99,161.01,160.93,160.99,6323.0,142.7637,142.7814,142.7105,142.7637,6323.0
2017-09-08 15:35:00,160.99,161.03,160.98,161.01,6543.0,142.7637,142.7992,142.7548,142.7814,6543.0
2017-09-08 15:40:00,161.02,161.06,161.02,161.03,11566.0,142.7903,142.8258,142.7903,142.7992,11566.0
2017-09-08 15:45:00,161.05,161.26,161.01,161.21,28575.0,142.8169,143.0031,142.7814,142.9588,28575.0
2017-09-08 15:50:00,161.21,161.32,161.2,161.32,23058.0,142.9588,143.0563,142.9499,143.0563,23058.0
2017-09-08 15:55:00,161.31,161.39,161.21,161.33,47115.0,143.0475,143.1184,142.9588,143.0652,47115.0
2017-09-11 09:30:00,162.04,162.13,161.95,162.07,6190.0,143.6948,143.7746,143.615,143.7214,6190.0
2017-09-11 09:35:00,161.84,162.73,161.7,162.73,4361.0,143.5174,144.3067,143.3933,144.3067,4361.0
2017-09-11 09:40:00,162.61,162.61,162.33,162.33,1400.0,144.2003,144.2003,143.952,143.952,1400.0
2017-09-11 09:45:00,162.26,162.43,162.16,162.36,3515.0,143.8899,144.0407,143.8012,143.9786,3515.0
2017-09-11 09:50:00,162.31,162.74,162.28,162.74,7630.0,143.9342,144.3156,143.9076,144.3156,7630.0
2017-09-11 09:55:00,162.71,162.98,162.65,162.76,4640.0,144.289,144.5284,144.2357,144.3333,4640.0
2017-09-11 10:00:00,162.76,162.77,162.5,162.54,3514.0,144.3333,144.3422,144.1027,144.1382,3514.0
2017-09-11 10:05:00,162.54,162.72,162.53,162.66,3298.0,144.1382,144.2978,144.1293,144.2446,3298.0
2017-09-11 10:10:00,162.65,162.87,162.64,162.87,4337.0,144.2357,144.4308,144.2269,144.4308,4337.0
2017-09-11 10:15:00,162.98,163.0,162.87,162.99,2440.0,144.5284,144.5461,144.4308,144.5373,2440.0
2017-09-11 10:20:00,162.99,163.13,162.81,162.88,7447.0,144.5373,144.6614,144.3776,144.4397,7447.0
2017-09-11 10:25:00,162.92,162.93,162.82,162.83,2900.0,144.4752,144.484,144.3865,144.3954,2900.0
2017-09-11 10:30:00,162.86,163.01,162.85,162.95,6415.0,144.422,144.555,144.4131,144.5018,6415.0
2017-09-11 10:35:00,162.95,162.95,162.6,162.6,3074.0,144.5018,144.5018,144.1914,144.1914,3074.0
2017-09-11 10:40:00,162.62,162.67,162.54,162.66,15711.0,144.2091,144.2535,144.1382,144.2446,15711.0
2017-09-11 10:45:00,162.7,162.72,162.51,162.72,5519.0,144.2801,144.2978,144.1116,144.2978,5519.0
2017-09-11 10:50:00,162.71,162.88,162.66,162.66,6532.0,144.289,144.4397,144.2446,144.2446,6532.0
2017-09-11 10:55:00,162.63,162.83,162.63,162.83,2400.0,144.218,144.3954,144.218,144.3954,2400.0
2017-09-11 11:00:00,162.94,162.94,162.66,162.69,2903.0,144.4929,144.4929,144.2446,144.2712,2903.0
2017-09-11 11:05:00,162.79,162.99,162.67,162.86,2972.0,144.3599,144.5373,144.2535,144.422,2972.0
2017-09-11 11:10:00,162.83,162.96,162.74,162.92,2480.0,144.3954,144.5106,144.3156,144.4752,2480.0
2017-09-11 11:15:00,162.95,163.06,162.95,163.06,1637.0,144.5018,144.5993,144.5018,144.5993,1637.0
2017-09-11 11:20:00,163.0,163.1,162.93,162.93,3513.0,144.5461,144.6348,144.484,144.484,3513.0
2017-09-11 11:25:00,162.97,163.02,162.92,162.95,3600.0,144.5195,144.5639,144.4752,144.5018,3600.0
2017-09-11 11:30:00,162.97,163.07,162.96,162.96,2021.0,144.5195,144.6082,144.5106,144.5106,2021.0
2017-09-11 11:35:00,162.96,162.98,162.76,162.76,9927.0,144.5106,144.5284,144.3333,144.3333,9927.0
2017-09-11 11:40:00,162.76,162.99,162.76,162.88,5618.0,144.3333,144.5373,144.3333,144.4397,5618.0
2017-09-11 11:45:00,162.92,162.93,162.86,162.92,1315.0,144.4752,144.484,144.422,144.4752,1315.0
2017-09-11 11:50:00,162.86,163.29,162.84,163.2,5235.0,144.422,144.8033,144.4042,144.7235,5235.0
2017-09-11 11:55:00,163.21,163.24,163.15,163.15,5323.0,144.7323,144.7589,144.6791,144.6791,5323.0
2017-09-11 12:00:00,163.18,163.25,163.16,163.21,3100.0,144.7057,144.7678,144.688,144.7323,3100.0
2017-09-11 12:05:00,163.2,163.2,163.1,163.1,3100.0,144.7235,144.7235,144.6348,144.6348,3100.0
2017-09-11 12:10:00,163.13,163.16,163.12,163.13,4667.0,144.6614,144.688,144.6525,144.6614,4667.0
2017-09-11 12:15:00,163.15,163.22,163.15,163.2,1840.0,144.6791,144.7412,144.6791,144.7235,1840.0
2017-09-11 12:20:00,163.23,163.27,163.21,163.27,2800.0,144.7501,144.7856,144.7323,144.7856,2800.0
2017-09-11 12:25:00,163.27,163.31,163.24,163.29,2240.0,144.7856,144.821,144.7589,144.8033,2240.0
2017-09-11 12:30:00,163.26,163.37,163.25,163.25,2680.0,144.7767,144.8742,144.7678,144.7678,2680.0
2017-09-11 12:35:00,163.19,163.25,163.19,163.25,3163.0,144.7146,144.7678,144.7146,144.7678,3163.0
2017-09-11 12:40:00,163.28,163.74,163.28,163.74,8240.0,144.7944,145.2023,144.7944,145.2023,8240.0
2017-09-11 12:45:00,163.77,163.77,163.52,163.56,4892.0,145.2289,145.2289,145.0072,145.0427,4892.0
2017-09-11 12:50:00,163.56,163.57,163.48,163.5,6107.0,145.0427,145.0516,144.9718,144.9895,6107.0
2017-09-11 12:55:00,163.53,163.73,163.52,163.73,9635.0,145.0161,145.1935,145.0072,145.1935,9635.0
2017-09-11 13:00:00,163.71,163.91,163.71,163.74,6345.0,145.1757,145.3531,145.1757,145.2023,6345.0
2017-09-11 13:05:00,163.67,163.68,163.54,163.54,2778.0,145.1403,145.1491,145.025,145.025,2778.0
2017-09-11 13:10:00,163.56,163.75,163.55,163.75,3923.0,145.0427,145.2112,145.0339,145.2112,3923.0
2017-09-11 13:15:00,163.75,163.76,163.67,163.69,2400.0,145.2112,145.2201,145.1403,145.158,2400.0
2017-09-11 13:20:00,163.68,163.76,163.68,163.76,1619.0,145.1491,145.2201,145.1491,145.2201,1619.0
2017-09-11 13:25:00,163.76,163.81,163.74,163.74,14490.0,145.2201,145.2644,145.2023,145.2023,14490.0
2017-09-11 13:30:00,163.75,163.88,163.74,163.87,4278.0,145.2112,145.3265,145.2023,145.3176,4278.0
2017-09-11 13:35:00,163.86,163.96,163.81,163.87,11966.0,145.3088,145.3974,145.2644,145.3176,11966.0
2017-09-11 13:40:00,163.91,163.95,163.87,163.95,1950.0,145.3531,145.3886,145.3176,145.3886,1950.0
2017-09-11 13:45:00,163.96,164.11,163.91,164.11,10943.0,145.3974,145.5305,145.3531,145.5305,10943.0
2017-09-11 13:50:00,164.09,164.1,164.03,164.08,9051.0,145.5127,145.5216,145.4595,145.5038,9051.0
2017-09-11 13:55:00,164.08,164.09,164.05,164.08,4400.0,145.5038,145.5127,145.4772,145.5038,4400.0
2017-09-11 14:00:00,164.1,164.2,164.1,164.18,8150.0,145.5216,145.6103,145.5216,145.5925,8150.0
2017-09-11 14:05:00,164.18,164.27,164.17,164.21,8205.0,145.5925,145.6723,145.5837,145.6191,8205.0
2017-09-11 14:10:00,164.21,164.35,164.18,164.29,11689.0,145.6191,145.7433,145.5925,145.6901,11689.0
2017-09-11 14:15:00,164.3,164.32,164.2,164.21,11043.0,145.6989,145.7167,145.6103,145.6191,11043.0
2017-09-11 14:20:00,164.22,164.23,164.11,164.15,5959.0,145.628,145.6369,145.5305,145.5659,5959.0
2017-09-11 14:25:00,164.15,164.23,164.15,164.2,1921.0,145.5659,145.6369,145.5659,145.6103,1921.0
2017-09-11 14:30:00,164.22,164.4,164.22,164.37,4000.0,145.628,145.7876,145.628,145.761,4000.0
2017-09-11 14:35:00,164.37,164.37,164.24,164.25,4519.0,145.761,145.761,145.6457,145.6546,4519.0
2017-09-11 14:40:00,164.25,164.34,164.23,164.32,4658.0,145.6546,145.7344,145.6369,145.7167,4658.0
2017-09-11 14:45:00,164.34,164.47,164.33,164.46,5727.0,145.7344,145.8497,145.7255,145.8408,5727.0
2017-09-11 14:50:00,164.44,164.49,164.41,164.48,7976.0,145.8231,145.8674,145.7965,145.8586,7976.0
2017-09-11 14:55:00,164.47,164.53,164.4,164.41,8818.0,145.8497,145.9029,145.7876,145.7965,8818.0
2017-09-11 15:00:00,164.4,164.58,164.4,164.56,12700.0,145.7876,145.9472,145.7876,145.9295,12700.0
2017-09-11 15:05:00,164.55,164.61,164.5,164.61,12563.0,145.9206,145.9738,145.8763,145.9738,12563.0
2017-09-11 15:10:00,164.62,164.75,164.6,164.73,11801.0,145.9827,146.098,145.965,146.0803,11801.0
2017-09-11 15:15:00,164.73,164.81,164.72,164.78,13246.0,146.0803,146.1512,146.0714,146.1246,13246.0
2017-09-11 15:20:00,164.78,164.78,164.61,164.69,11487.0,146.1246,146.1246,145.9738,146.0448,11487.0
2017-09-11 15:25:00,164.68,164.81,164.67,164.81,7001.0,146.0359,146.1512,146.0271,146.1512,7001.0
2017-09-11 15:30:00,164.87,164.89,164.8,164.85,13764.0,146.2044,146.2221,146.1423,146.1867,13764.0
2017-09-11 15:35:00,164.84,164.97,164.82,164.94,14331.0,146.1778,146.2931,146.1601,146.2665,14331.0
2017-09-11 15:40:00,164.95,165.0,164.93,164.98,21383.0,146.2754,146.3197,146.2576,146.302,21383.0
2017-09-11 15:45:00,164.99,165.05,164.95,164.98,33589.0,146.3108,146.364,146.2754,146.302,33589.0
2017-09-11 15:50:00,164.99,165.03,164.96,165.0,36762.0,146.3108,146.3463,146.2842,146.3197,36762.0
2017-09-11 15:55:00,164.99,165.09,164.87,165.08,83692.0,146.3108,146.3995,146.2044,146.3906,83692.0
2017-09-12 09:30:00,165.32,165.67,165.22,165.6,8938.0,146.6035,146.9138,146.5148,146.8518,8938.0
2017-09-12 09:35:00,165.66,165.88,165.62,165.69,10238.0,146.905,147.1001,146.8695,146.9316,10238.0
2017-09-12 09:40:00,165.65,165.79,165.55,165.71,9133.0,146.8961,147.0203,146.8074,146.9493,9133.0
2017-09-12 09:45:00,165.79,165.87,165.59,165.64,6997.0,147.0203,147.0912,146.8429,146.8872,6997.0
2017-09-12 09:50:00,165.64,165.71,165.44,165.55,13799.0,146.8872,146.9493,146.7099,146.8074,13799.0
2017-09-12 09:55:00,165.48,165.66,165.48,165.65,4134.0,146.7453,146.905,146.7453,146.8961,4134.0
2017-09-12 10:00:00,165.65,165.65,165.18,165.18,4900.0,146.8961,146.8961,146.4793,146.4793,4900.0
2017-09-12 10:05:00,165.25,165.31,165.19,165.22,9298.0,146.5414,146.5946,146.4882,146.5148,9298.0
2017-09-12 10:10:00,165.16,165.28,165.12,165.17,5615.0,146.4616,146.568,146.4261,146.4704,5615.0
2017-09-12 10:15:00,165.16,165.55,165.16,165.55,17882.0,146.4616,146.8074,146.4616,146.8074,17882.0
2017-09-12 10:20:00,165.54,165.58,165.18,165.23,13958.0,146.7986,146.834,146.4793,146.5237,13958.0
2017-09-12 10:25:00,165.19,165.36,165.18,165.34,10019.0,146.4882,146.6389,146.4793,146.6212,10019.0
2017-09-12 10:30:00,165.31,165.34,165.23,165.33,25526.0,146.5946,146.6212,146.5237,146.6123,25526.0
2017-09-12 10:35:00,165.29,165.36,165.17,165.25,25786.0,146.5769,146.6389,146.4704,146.5414,25786.0
2017-09-12 10:40:00,165.23,165.3,165.19,165.19,23494.0,146.5237,146.5857,146.4882,146.4882,23494.0
2017-09-12 10:45:00,165.18,165.25,165.17,165.19,6460.0,146.4793,146.5414,146.4704,146.4882,6460.0
2017-09-12 10:50:00,165.2,165.21,165.04,165.19,11542.0,146.497,146.5059,146.3552,146.4882,11542.0
2017-09-12 10:55:00,165.23,165.49,165.2,165.43,11365.0,146.5237,146.7542,146.497,146.701,11365.0
2017-09-12 11:00:00,165.44,165.52,165.42,165.48,17456.0,146.7099,146.7808,146.6921,146.7453,17456.0
2017-09-12 11:05:00,165.5,165.52,165.21,165.26,5804.0,146.7631,146.7808,146.5059,146.5503,5804.0
2017-09-12 11:10:00,165.27,165.35,165.25,165.29,5400.0,146.5591,146.6301,146.5414,146.5769,5400.0
2017-09-12 11:15:00,165.28,165.41,165.24,165.33,4700.0,146.568,146.6833,146.5325,146.6123,4700.0
2017-09-12 11:20:00,165.33,165.37,165.18,165.2,3354.0,146.6123,146.6478,146.4793,146.497,3354.0
2017-09-12 11:25:00,165.23,165.45,165.21,165.25,12667.0,146.5237,146.7187,146.5059,146.5414,12667.0
2017-09-12 11:30:00,165.26,165.36,165.23,165.33,9264.0,146.5503,146.6389,146.5237,146.6123,9264.0
2017-09-12 11:35:00,165.3,165.54,165.25,165.51,24140.0,146.5857,146.7986,146.5414,146.772,24140.0
2017-09-12 11:40:00,165.51,165.52,165.35,165.35,11781.0,146.772,146.7808,146.6301,146.6301,11781.0
2017-09-12 11:45:00,165.37,165.53,165.36,165.42,8112.0,146.6478,146.7897,146.6389,146.6921,8112.0
2017-09-12 11:50:00,165.42,165.6,165.4,165.57,25146.0,146.6921,146.8518,146.6744,146.8252,25146.0
2017-09-12 11:55:00,165.52,165.64,165.4,165.56,11938.0,146.7808,146.8872,146.6744,146.8163,11938.0
2017-09-12 12:00:00,165.57,165.61,165.48,165.52,15222.0,146.8252,146.8606,146.7453,146.7808,15222.0
2017-09-12 12:05:00,165.51,165.64,165.51,165.63,3895.0,146.772,146.8872,146.772,146.8784,3895.0
2017-09-12 12:10:00,165.61,165.75,165.59,165.71,10547.0,146.8606,146.9848,146.8429,146.9493,10547.0
2017-09-12 12:15:00,165.75,165.98,165.75,165.77,31989.0,146.9848,147.1887,146.9848,147.0025,31989.0
2017-09-12 12:20:00,165.78,165.87,165.77,165.85,9304.0,147.0114,147.0912,147.0025,147.0735,9304.0
2017-09-12 12:25:00,165.85,165.86,165.8,165.84,15356.0,147.0735,147.0823,147.0291,147.0646,15356.0
2017-09-12 12:30:00,165.82,165.98,165.79,165.9,9798.0,147.0469,147.1887,147.0203,147.1178,9798.0
2017-09-12 12:35:00,165.9,165.9,165.73,165.75,3510.0,147.1178,147.1178,146.967,146.9848,3510.0
2017-09-12 12:40:00,165.74,165.75,165.61,165.68,6509.0,146.9759,146.9848,146.8606,146.9227,6509.0
2017-09-12 12:45:00,165.69,165.77,165.66,165.76,9776.0,146.9316,147.0025,146.905,146.9937,9776.0
2017-09-12 12:50:00,165.79,165.8,165.75,165.76,1510.0,147.0203,147.0291,146.9848,146.9937,1510.0
2017-09-12 12:55:00,165.76,165.82,165.75,165.81,919.0,146.9937,147.0469,146.9848,147.038,919.0
2017-09-12 13:00:00,165.83,165.85,165.77,165.8,2196.0,147.0557,147.0735,147.0025,147.0291,2196.0
2017-09-12 13:05:00,165.75,165.81,165.75,165.75,4116.0,146.9848,147.038,146.9848,146.9848,4116.0
2017-09-12 13:10:00,165.66,165.74,165.66,165.71,3269.0,146.905,146.9759,146.905,146.9493,3269.0
2017-09-12 13:15:00,165.7,165.73,165.65,165.67,51534.0,146.9404,146.967,146.8961,146.9138,51534.0
2017-09-12 13:20:00,165.66,165.75,165.63,165.73,18973.0,146.905,146.9848,146.8784,146.967,18973.0
2017-09-12 13:25:00,165.75,165.87,165.69,165.87,13981.0,146.9848,147.0912,146.9316,147.0912,13981.0
2017-09-12 13:30:00,165.88,165.91,165.69,165.77,21634.0,147.1001,147.1267,146.9316,147.0025,21634.0
2017-09-12 13:35:00,165.81,165.87,165.8,165.84,5478.0,147.038,147.0912,147.0291,147.0646,5478.0
2017-09-12 13:40:00,165.85,165.93,165.8,165.9,5500.0,147.0735,147.1444,147.0291,147.1178,5500.0
2017-09-12 13:45:00,165.86,165.86,165.78,165.82,5200.0,147.0823,147.0823,147.0114,147.0469,5200.0
2017-09-12 13:50:00,165.82,165.86,165.82,165.86,1254.0,147.0469,147.0823,147.0469,147.0823,1254.0
2017-09-12 13:55:00,165.83,165.85,165.78,165.82,3085.0,147.0557,147.0735,147.0114,147.0469,3085.0
2017-09-12 14:00:00,165.79,165.88,165.78,165.86,4391.0,147.0203,147.1001,147.0114,147.0823,4391.0
2017-09-12 14:05:00,165.87,165.87,165.81,165.81,6120.0,147.0912,147.0912,147.038,147.038,6120.0
2017-09-12 14:10:00,165.81,165.86,165.72,165.72,12825.0,147.038,147.0823,146.9582,146.9582,12825.0
2017-09-12 14:15:00,165.74,165.77,165.64,165.74,15604.0,146.9759,147.0025,146.8872,146.9759,15604.0
2017-09-12 14:20:00,165.71,165.88,165.7,165.81,32007.0,146.9493,147.1001,146.9404,147.038,32007.0
2017-09-12 14:25:00,165.81,166.08,165.81,165.97,12580.0,147.038,147.2774,147.038,147.1799,12580.0
2017-09-12 14:30:00,165.97,166.03,165.85,166.02,6831.0,147.1799,147.2331,147.0735,147.2242,6831.0
2017-09-12 14:35:00,166.06,166.13,165.99,166.07,5250.0,147.2597,147.3218,147.1976,147.2686,5250.0
2017-09-12 14:40:00,166.08,166.4,166.08,166.22,12057.0,147.2774,147.5612,147.2774,147.4016,12057.0
2017-09-12 14:45:00,166.15,166.3,166.15,166.24,8815.0,147.3395,147.4725,147.3395,147.4193,8815.0
2017-09-12 14:50:00,166.22,166.5,166.17,166.36,17182.0,147.4016,147.6499,147.3572,147.5257,17182.0
2017-09-12 14:55:00,166.36,166.36,166.23,166.3,2780.0,147.5257,147.5257,147.4104,147.4725,2780.0
2017-09-12 15:00:00,166.33,166.43,166.25,166.25,7467.0,147.4991,147.5878,147.4282,147.4282,7467.0
2017-09-12 15:05:00,166.3,166.42,166.24,166.24,7760.0,147.4725,147.5789,147.4193,147.4193,7760.0
2017-09-12 15:10:00,166.24,166.27,166.15,166.26,10102.0,147.4193,147.4459,147.3395,147.437,10102.0
2017-09-12 15:15:00,166.26,166.3,166.22,166.22,4798.0,147.437,147.4725,147.4016,147.4016,4798.0
2017-09-12 15:20:00,166.19,166.27,166.17,166.27,5975.0,147.375,147.4459,147.3572,147.4459,5975.0
2017-09-12 15:25:00,166.28,166.38,166.28,166.35,6175.0,147.4548,147.5435,147.4548,147.5169,6175.0
2017-09-12 15:30:00,166.36,166.42,166.35,166.38,8470.0,147.5257,147.5789,147.5169,147.5435,8470.0
2017-09-12 15:35:00,166.39,166.46,166.38,166.43,10198.0,147.5523,147.6144,147.5435,147.5878,10198.0
2017-09-12 15:40:00,166.41,166.46,166.41,166.46,9064.0,147.5701,147.6144,147.5701,147.6144,9064.0
2017-09-12 15:45:00,166.45,166.46,166.4,166.41,12634.0,147.6055,147.6144,147.5612,147.5701,12634.0
2017-09-12 15:50:00,166.42,166.42,166.28,166.31,21114.0,147.5789,147.5789,147.4548,147.4814,21114.0
2017-09-12 15:55:00,166.31,166.53,166.28,166.49,31463.0,147.4814,147.6765,147.4548,147.641,31463.0
2017-09-13 09:30:00,166.17,166.27,165.09,165.73,9705.0,147.3572,147.4459,146.3995,146.967,9705.0
2017-09-13 09:35:00,165.79,166.2,165.52,165.93,5549.0,147.0203,147.3838,146.7808,147.1444,5549.0
2017-09-13 09:40:00,165.99,166.19,165.85,166.02,2017.0,147.1976,147.375,147.0735,147.2242,2017.0
2017-09-13 09:45:00,165.87,166.02,165.87,165.94,1834.0,147.0912,147.2242,147.0912,147.1533,1834.0
2017-09-13 09:50:00,165.97,165.97,165.85,165.85,1100.0,147.1799,147.1799,147.0735,147.0735,1100.0
2017-09-13 09:55:00,165.93,166.01,165.88,165.89,2050.0,147.1444,147.2153,147.1001,147.1089,2050.0
2017-09-13 10:00:00,165.89,165.92,165.59,165.59,7027.0,147.1089,147.1355,146.8429,146.8429,7027.0
2017-09-13 10:05:00,165.67,165.79,165.59,165.79,4040.0,146.9138,147.0203,146.8429,147.0203,4040.0
2017-09-13 10:10:00,165.84,165.94,165.79,165.85,16826.0,147.0646,147.1533,147.0203,147.0735,16826.0
2017-09-13 10:15:00,165.82,165.82,165.64,165.81,4359.0,147.0469,147.0469,146.8872,147.038,4359.0
2017-09-13 10:20:00,165.78,165.9,165.78,165.89,3700.0,147.0114,147.1178,147.0114,147.1089,3700.0
2017-09-13 10:25:00,165.89,166.12,165.84,166.12,6000.0,147.1089,147.3129,147.0646,147.3129,6000.0
2017-09-13 10:30:00,166.04,166.29,165.93,166.29,10008.0,147.242,147.4636,147.1444,147.4636,10008.0
2017-09-13 10:35:00,166.48,166.73,166.34,166.72,10660.0,147.6321,147.8538,147.508,147.845,10660.0
2017-09-13 10:40:00,166.75,167.02,166.73,166.87,22207.0,147.8716,148.111,147.8538,147.978,22207.0
2017-09-13 10:45:00,166.88,167.05,166.81,167.0,4068.0,147.9869,148.1376,147.9248,148.0933,4068.0
2017-09-13 10:50:00,167.04,167.08,166.99,167.0,1213.0,148.1287,148.1642,148.0844,148.0933,1213.0
2017-09-13 10:55:00,167.05,167.12,167.04,167.12,3900.0,148.1376,148.1997,148.1287,148.1997,3900.0
2017-09-13 11:00:00,167.12,167.15,166.98,167.01,6951.0,148.1997,148.2263,148.0755,148.1021,6951.0
2017-09-13 11:05:00,167.01,167.21,166.99,167.19,37337.0,148.1021,148.2795,148.0844,148.2618,37337.0
2017-09-13 11:10:00,167.14,167.4,167.0,167.4,14496.0,148.2174,148.448,148.0933,148.448,14496.0
2017-09-13 11:15:00,167.32,167.32,167.14,167.17,2858.0,148.377,148.377,148.2174,148.244,2858.0
2017-09-13 11:20:00,167.12,167.33,167.1,167.31,5436.0,148.1997,148.3859,148.1819,148.3682,5436.0
2017-09-13 11:25:00,167.29,167.5,167.25,167.37,8669.0,148.3504,148.5367,148.315,148.4214,8669.0
2017-09-13 11:30:00,167.36,167.5,167.26,167.43,13434.0,148.4125,148.5367,148.3238,148.4746,13434.0
2017-09-13 11:35:00,167.41,167.43,167.24,167.36,5859.0,148.4568,148.4746,148.3061,148.4125,5859.0
2017-09-13 11:40:00,167.29,167.31,167.22,167.25,3350.0,148.3504,148.3682,148.2884,148.315,3350.0
2017-09-13 11:45:00,167.16,167.31,167.16,167.25,2325.0,148.2352,148.3682,148.2352,148.315,2325.0
2017-09-13 11:50:00,167.25,167.35,167.16,167.3,4699.0,148.315,148.4036,148.2352,148.3593,4699.0
2017-09-13 11:55:00,167.2,167.51,167.2,167.5,5182.0,148.2706,148.5455,148.2706,148.5367,5182.0
2017-09-13 12:00:00,167.51,167.64,167.46,167.46,3039.0,148.5455,148.6608,148.5012,148.5012,3039.0
2017-09-13 12:05:00,167.49,167.62,167.39,167.56,6827.0,148.5278,148.6431,148.4391,148.5899,6827.0
2017-09-13 12:10:00,167.52,167.58,167.41,167.58,4021.0,148.5544,148.6076,148.4568,148.6076,4021.0
2017-09-13 12:15:00,167.55,167.65,167.55,167.64,4701.0,148.581,148.6697,148.581,148.6608,4701.0
2017-09-13 12:20:00,167.61,167.91,167.61,167.91,7534.0,148.6342,148.9002,148.6342,148.9002,7534.0
2017-09-13 12:25:00,167.9,168.33,167.83,168.24,14487.0,148.8914,149.2727,148.8293,149.1929,14487.0
2017-09-13 12:30:00,168.2,168.22,167.98,168.07,3040.0,149.1574,149.1751,148.9623,149.0421,3040.0
2017-09-13 12:35:00,167.97,167.97,167.87,167.91,3406.0,148.9534,148.9534,148.8648,148.9002,3406.0
2017-09-13 12:40:00,167.9,167.94,167.83,167.85,6955.0,148.8914,148.9268,148.8293,148.847,6955.0
2017-09-13 12:45:00,167.89,168.05,167.87,167.97,6199.0,148.8825,149.0244,148.8648,148.9534,6199.0
2017-09-13 12:50:00,167.98,168.03,167.92,167.93,1500.0,148.9623,149.0067,148.9091,148.918,1500.0
2017-09-13 12:55:00,167.97,168.51,167.96,168.5,10613.0,148.9534,149.4323,148.9446,149.4234,10613.0
2017-09-13 13:00:00,168.4,168.4,168.19,168.38,11058.0,149.3348,149.3348,149.1485,149.317,11058.0
2017-09-13 13:05:00,168.36,168.39,168.22,168.31,3846.0,149.2993,149.3259,149.1751,149.255,3846.0
2017-09-13 13:10:00,168.3,168.48,168.28,168.48,7176.0,149.2461,149.4057,149.2284,149.4057,7176.0
2017-09-13 13:15:00,168.44,168.7,168.43,168.65,11735.0,149.3702,149.6008,149.3614,149.5565,11735.0
2017-09-13 13:20:00,168.56,168.61,168.53,168.56,7454.0,149.4767,149.521,149.45,149.4767,7454.0
2017-09-13 13:25:00,168.56,168.64,168.5,168.59,49577.0,149.4767,149.5476,149.4234,149.5033,49577.0
2017-09-13 13:30:00,168.54,168.54,168.21,168.21,7468.0,149.4589,149.4589,149.1663,149.1663,7468.0
2017-09-13 13:35:00,168.21,168.48,168.13,168.4,9627.0,149.1663,149.4057,149.0953,149.3348,9627.0
2017-09-13 13:40:00,168.36,168.48,168.36,168.43,4810.0,149.2993,149.4057,149.2993,149.3614,4810.0
2017-09-13 13:45:00,168.42,168.58,168.42,168.57,6853.0,149.3525,149.4944,149.3525,149.4855,6853.0
2017-09-13 13:50:00,168.55,168.58,168.41,168.53,13350.0,149.4678,149.4944,149.3436,149.45,13350.0
2017-09-13 13:55:00,168.5,168.5,168.37,168.38,2890.0,149.4234,149.4234,149.3082,149.317,2890.0
2017-09-13 14:00:00,168.37,168.44,168.37,168.42,4095.0,149.3082,149.3702,149.3082,149.3525,4095.0
2017-09-13 14:05:00,168.45,168.5,168.44,168.5,3519.0,149.3791,149.4234,149.3702,149.4234,3519.0
2017-09-13 14:10:00,168.48,168.61,168.47,168.56,5254.0,149.4057,149.521,149.3968,149.4767,5254.0
2017-09-13 14:15:00,168.56,168.56,168.46,168.48,3500.0,149.4767,149.4767,149.388,149.4057,3500.0
2017-09-13 14:20:00,168.48,168.52,168.44,168.49,4788.0,149.4057,149.4412,149.3702,149.4146,4788.0
2017-09-13 14:25:00,168.48,168.53,168.41,168.49,3768.0,149.4057,149.45,149.3436,149.4146,3768.0
2017-09-13 14:30:00,168.49,168.49,168.39,168.41,2525.0,149.4146,149.4146,149.3259,149.3436,2525.0
2017-09-13 14:35:00,168.4,168.43,168.35,168.43,3858.0,149.3348,149.3614,149.2904,149.3614,3858.0
2017-09-13 14:40:00,168.41,168.47,168.39,168.46,6694.0,149.3436,149.3968,149.3259,149.388,6694.0
2017-09-13 14:45:00,168.46,168.52,168.46,168.5,11000.0,149.388,149.4412,149.388,149.4234,11000.0
2017-09-13 14:50:00,168.53,168.54,168.35,168.35,7899.0,149.45,149.4589,149.2904,149.2904,7899.0
2017-09-13 14:55:00,168.41,168.47,168.39,168.46,7140.0,149.3436,149.3968,149.3259,149.388,7140.0
2017-09-13 15:00:00,168.43,168.5,168.27,168.3,7512.0,149.3614,149.4234,149.2195,149.2461,7512.0
2017-09-13 15:05:00,168.32,168.33,168.02,168.08,7000.0,149.2638,149.2727,148.9978,149.051,7000.0
2017-09-13 15:10:00,168.02,168.12,167.98,168.06,8201.0,148.9978,149.0865,148.9623,149.0333,8201.0
2017-09-13 15:15:00,168.06,168.12,168.05,168.07,6670.0,149.0333,149.0865,149.0244,149.0421,6670.0
2017-09-13 15:20:00,168.08,168.13,168.02,168.04,9244.0,149.051,149.0953,148.9978,149.0155,9244.0
2017-09-13 15:25:00,168.02,168.05,167.94,168.02,9443.0,148.9978,149.0244,148.9268,148.9978,9443.0
2017-09-13 15:30:00,168.02,168.17,168.01,168.03,23405.0,148.9978,149.1308,148.9889,149.0067,23405.0
2017-09-13 15:35:00,168.05,168.07,168.0,168.03,6844.0,149.0244,149.0421,148.9801,149.0067,6844.0
2017-09-13 15:40:00,168.03,168.06,168.02,168.05,8343.0,149.0067,149.0333,148.9978,149.0244,8343.0
2017-09-13 15:45:00,168.05,168.05,167.87,167.89,19114.0,149.0244,149.0244,148.8648,148.8825,19114.0
2017-09-13 15:50:00,167.94,167.98,167.9,167.92,15827.0,148.9268,148.9623,148.8914,148.9091,15827.0
2017-09-13 15:55:00,167.92,167.99,167.84,167.96,45197.0,148.9091,148.9712,148.8382,148.9446,45197.0
2017-09-14 09:30:00,167.5,167.5,166.97,166.97,5846.0,148.5367,148.5367,148.0667,148.0667,5846.0
2017-09-14 09:35:00,167.2,167.64,167.2,167.59,6000.0,148.2706,148.6608,148.2706,148.6165,6000.0
2017-09-14 09:40:00,167.71,167.93,167.7,167.83,3949.0,148.7229,148.918,148.714,148.8293,3949.0
2017-09-14 09:45:00,167.85,167.89,167.57,167.76,13469.0,148.847,148.8825,148.5987,148.7672,13469.0
2017-09-14 09:50:00,167.81,167.86,167.62,167.64,7085.0,148.8116,148.8559,148.6431,148.6608,7085.0
2017-09-14 09:55:00,167.66,167.88,167.66,167.81,14580.0,148.6785,148.8736,148.6785,148.8116,14580.0
2017-09-14 10:00:00,167.88,167.92,167.73,167.73,5989.0,148.8736,148.9091,148.7406,148.7406,5989.0
2017-09-14 10:05:00,167.67,167.72,167.46,167.46,4650.0,148.6874,148.7318,148.5012,148.5012,4650.0
2017-09-14 10:10:00,167.46,167.51,167.37,167.37,8092.0,148.5012,148.5455,148.4214,148.4214,8092.0
2017-09-14 10:15:00,167.39,167.47,167.35,167.46,7668.0,148.4391,148.5101,148.4036,148.5012,7668.0
2017-09-14 10:20:00,167.46,167.69,167.43,167.63,5400.0,148.5012,148.7051,148.4746,148.6519,5400.0
2017-09-14 10:25:00,167.61,167.78,167.61,167.71,9922.0,148.6342,148.785,148.6342,148.7229,9922.0
2017-09-14 10:30:00,167.73,167.79,167.6,167.66,9780.0,148.7406,148.7938,148.6253,148.6785,9780.0
2017-09-14 10:35:00,167.67,167.94,167.67,167.91,4751.0,148.6874,148.9268,148.6874,148.9002,4751.0
2017-09-14 10:40:00,167.92,167.92,167.76,167.81,3222.0,148.9091,148.9091,148.7672,148.8116,3222.0
2017-09-14 10:45:00,167.81,167.84,167.68,167.72,6948.0,148.8116,148.8382,148.6963,148.7318,6948.0
2017-09-14 10:50:00,167.72,167.72,167.48,167.6,21272.0,148.7318,148.7318,148.5189,148.6253,21272.0
2017-09-14 10:55:00,167.59,167.61,167.46,167.46,3464.0,148.6165,148.6342,148.5012,148.5012,3464.0
2017-09-14 11:00:00,167.43,167.52,167.38,167.44,10457.0,148.4746,148.5544,148.4302,148.4835,10457.0
2017-09-14 11:05:00,167.44,167.55,167.43,167.55,6024.0,148.4835,148.581,148.4746,148.581,6024.0
2017-09-14 11:10:00,167.53,167.55,167.46,167.55,6380.0,148.5633,148.581,148.5012,148.581,6380.0
2017-09-14 11:15:00,167.56,167.67,167.47,167.51,14183.0,148.5899,148.6874,148.5101,148.5455,14183.0
2017-09-14 11:20:00,167.53,167.54,167.37,167.46,2805.0,148.5633,148.5721,148.4214,148.5012,2805.0
2017-09-14 11:25:00,167.44,167.49,167.39,167.49,5550.0,148.4835,148.5278,148.4391,148.5278,5550.0
2017-09-14 11:30:00,167.49,167.6,167.49,167.57,8153.0,148.5278,148.6253,148.5278,148.5987,8153.0
2017-09-14 11:35:00,167.59,167.61,167.54,167.56,4200.0,148.6165,148.6342,148.5721,148.5899,4200.0
2017-09-14 11:40:00,167.54,167.56,167.47,167.54,4080.0,148.5721,148.5899,148.5101,148.5721,4080.0
2017-09-14 11:45:00,167.54,167.58,167.51,167.52,2343.0,148.5721,148.6076,148.5455,148.5544,2343.0
2017-09-14 11:50:00,167.55,167.58,167.5,167.53,6127.0,148.581,148.6076,148.5367,148.5633,6127.0
2017-09-14 11:55:00,167.55,167.62,167.48,167.48,11448.0,148.581,148.6431,148.5189,148.5189,11448.0
2017-09-14 12:00:00,167.52,167.61,167.51,167.58,8600.0,148.5544,148.6342,148.5455,148.6076,8600.0
2017-09-14 12:05:00,167.58,167.62,167.54,167.55,15100.0,148.6076,148.6431,148.5721,148.581,15100.0
2017-09-14 12:10:00,167.55,168.23,167.55,168.06,11344.0,148.581,149.184,148.581,149.0333,11344.0
2017-09-14 12:15:00,168.01,168.06,167.96,168.0,4303.0,148.9889,149.0333,148.9446,148.9801,4303.0
2017-09-14 12:20:00,168.0,168.05,167.91,167.91,6000.0,148.9801,149.0244,148.9002,148.9002,6000.0
2017-09-14 12:25:00,167.91,167.99,167.88,167.99,6616.0,148.9002,148.9712,148.8736,148.9712,6616.0
2017-09-14 12:30:00,167.97,168.02,167.88,167.89,3639.0,148.9534,148.9978,148.8736,148.8825,3639.0
2017-09-14 12:35:00,167.89,167.94,167.86,167.94,4442.0,148.8825,148.9268,148.8559,148.9268,4442.0
2017-09-14 12:40:00,167.93,167.96,167.82,167.86,28200.0,148.918,148.9446,148.8204,148.8559,28200.0
2017-09-14 12:45:00,167.82,167.9,167.82,167.89,1500.0,148.8204,148.8914,148.8204,148.8825,1500.0
2017-09-14 12:50:00,167.84,167.87,167.75,167.8,2300.0,148.8382,148.8648,148.7584,148.8027,2300.0
2017-09-14 12:55:00,167.76,167.8,167.72,167.8,1200.0,148.7672,148.8027,148.7318,148.8027,1200.0
2017-09-14 13:00:00,167.72,167.72,167.6,167.63,1900.0,148.7318,148.7318,148.6253,148.6519,1900.0
2017-09-14 13:05:00,167.58,167.58,167.48,167.52,1600.0,148.6076,148.6076,148.5189,148.5544,1600.0
2017-09-14 13:10:00,167.41,167.51,167.36,167.37,4500.0,148.4568,148.5455,148.4125,148.4214,4500.0
2017-09-14 13:15:00,167.35,167.42,167.26,167.34,8420.0,148.4036,148.4657,148.3238,148.3948,8420.0
2017-09-14 13:20:00,167.35,167.42,167.35,167.36,6250.0,148.4036,148.4657,148.4036,148.4125,6250.0
2017-09-14 13:25:00,167.34,167.35,167.3,167.3,2600.0,148.3948,148.4036,148.3593,148.3593,2600.0
2017-09-14 13:30:00,167.33,167.36,167.29,167.29,1700.0,148.3859,148.4125,148.3504,148.3504,1700.0
2017-09-14 13:35:00,167.28,167.3,167.19,167.19,7017.0,148.3416,148.3593,148.2618,148.2618,7017.0
2017-09-14 13:40:00,167.21,167.23,167.18,167.19,6104.0,148.2795,148.2972,148.2529,148.2618,6104.0
2017-09-14 13:45:00,167.22,167.22,167.18,167.19,2233.0,148.2884,148.2884,148.2529,148.2618,2233.0
2017-09-14 13:50:00,167.19,167.19,167.07,167.07,3037.0,148.2618,148.2618,148.1553,148.1553,3037.0
2017-09-14 13:55:00,167.06,167.18,167.02,167.15,3501.0,148.1465,148.2529,148.111,148.2263,3501.0
2017-09-14 14:00:00,167.17,167.26,167.17,167.26,2110.0,148.244,148.3238,148.244,148.3238,2110.0
2017-09-14 14:05:00,167.28,167.34,167.26,167.26,1700.0,148.3416,148.3948,148.3238,148.3238,1700.0
2017-09-14 14:10:00,167.3,167.38,167.29,167.35,4949.0,148.3593,148.4302,148.3504,148.4036,4949.0
2017-09-14 14:15:00,167.33,167.51,167.31,167.46,6947.0,148.3859,148.5455,148.3682,148.5012,6947.0
2017-09-14 14:20:00,167.5,167.55,167.47,167.49,1450.0,148.5367,148.581,148.5101,148.5278,1450.0
2017-09-14 14:25:00,167.54,167.57,167.44,167.46,7240.0,148.5721,148.5987,148.4835,148.5012,7240.0
2017-09-14 14:30:00,167.44,167.61,167.44,167.59,4500.0,148.4835,148.6342,148.4835,148.6165,4500.0
2017-09-14 14:35:00,167.61,167.73,167.61,167.72,4928.0,148.6342,148.7406,148.6342,148.7318,4928.0
2017-09-14 14:40:00,167.71,167.76,167.7,167.76,5500.0,148.7229,148.7672,148.714,148.7672,5500.0
2017-09-14 14:45:00,167.74,167.76,167.67,167.72,9205.0,148.7495,148.7672,148.6874,148.7318,9205.0
2017-09-14 14:50:00,167.74,167.81,167.72,167.81,5856.0,148.7495,148.8116,148.7318,148.8116,5856.0
2017-09-14 14:55:00,167.81,167.83,167.77,167.77,2700.0,148.8116,148.8293,148.7761,148.7761,2700.0
2017-09-14 15:00:00,167.77,167.93,167.76,167.9,6942.0,148.7761,148.918,148.7672,148.8914,6942.0
2017-09-14 15:05:00,167.91,167.91,167.86,167.86,3800.0,148.9002,148.9002,148.8559,148.8559,3800.0
2017-09-14 15:10:00,167.88,167.93,167.86,167.89,5017.0,148.8736,148.918,148.8559,148.8825,5017.0
2017-09-14 15:15:00,167.9,167.95,167.87,167.94,9610.0,148.8914,148.9357,148.8648,148.9268,9610.0
2017-09-14 15:20:00,167.91,167.91,167.85,167.88,6100.0,148.9002,148.9002,148.847,148.8736,6100.0
2017-09-14 15:25:00,167.88,167.94,167.82,167.89,6862.0,148.8736,148.9268,148.8204,148.8825,6862.0
2017-09-14 15:30:00,167.9,168.03,167.9,168.01,7144.0,148.8914,149.0067,148.8914,148.9889,7144.0
2017-09-14 15:35:00,168.01,168.05,167.99,168.02,7208.0,148.9889,149.0244,148.9712,148.9978,7208.0
2017-09-14 15:40:00,168.01,168.01,167.89,167.95,7894.0,148.9889,148.9889,148.8825,148.9357,7894.0
2017-09-14 15:45:00,167.95,167.97,167.9,167.95,13931.0,148.9357,148.9534,148.8914,148.9357,13931.0
2017-09-14 15:50:00,167.96,168.01,167.88,167.88,12639.0,148.9446,148.9889,148.8736,148.8736,12639.0
2017-09-14 15:55:00,167.91,168.03,167.89,167.94,38202.0,148.9002,149.0067,148.8825,148.9268,38202.0
2017-09-15 09:30:00,167.85,168.87,167.39,168.49,158419.0,148.847,149.7516,148.4391,149.4146,158419.0
2017-09-15 09:35:00,168.48,168.5,168.08,168.34,12148.0,149.4057,149.4234,149.051,149.2816,12148.0
2017-09-15 09:40:00,168.2,168.32,168.09,168.2,7498.0,149.1574,149.2638,149.0599,149.1574,7498.0
2017-09-15 09:45:00,168.19,168.3,168.06,168.19,4100.0,149.1485,149.2461,149.0333,149.1485,4100.0
2017-09-15 09:50:00,168.18,168.18,167.89,167.95,2491.0,149.1397,149.1397,148.8825,148.9357,2491.0
2017-09-15 09:55:00,167.88,168.15,167.88,167.99,4318.0,148.8736,149.1131,148.8736,148.9712,4318.0
2017-09-15 10:00:00,168.1,168.4,167.82,167.95,5856.0,149.0687,149.3348,148.8204,148.9357,5856.0
2017-09-15 10:05:00,167.98,168.07,167.83,167.88,4695.0,148.9623,149.0421,148.8293,148.8736,4695.0
2017-09-15 10:10:00,168.07,168.07,167.98,168.07,900.0,149.0421,149.0421,148.9623,149.0421,900.0
2017-09-15 10:15:00,168.06,168.29,168.02,168.28,1600.0,149.0333,149.2372,148.9978,149.2284,1600.0
2017-09-15 10:20:00,168.53,168.53,168.19,168.27,3223.0,149.45,149.45,149.1485,149.2195,3223.0
2017-09-15 10:25:00,168.27,168.28,168.25,168.28,625.0,149.2195,149.2284,149.2017,149.2284,625.0
2017-09-15 10:30:00,168.28,168.45,168.27,168.38,11481.0,149.2284,149.3791,149.2195,149.317,11481.0
2017-09-15 10:35:00,168.33,168.54,168.33,168.43,5903.0,149.2727,149.4589,149.2727,149.3614,5903.0
2017-09-15 10:40:00,168.45,168.64,168.44,168.56,4219.0,149.3791,149.5476,149.3702,149.4767,4219.0
2017-09-15 10:45:00,168.63,168.83,168.63,168.77,5785.0,149.5387,149.7161,149.5387,149.6629,5785.0
2017-09-15 10:50:00,168.83,169.1,168.83,169.08,2540.0,149.7161,149.9555,149.7161,149.9378,2540.0
2017-09-15 10:55:00,168.99,169.03,168.81,168.81,8570.0,149.858,149.8934,149.6983,149.6983,8570.0
2017-09-15 11:00:00,168.81,169.01,168.65,168.96,6987.0,149.6983,149.8757,149.5565,149.8314,6987.0
2017-09-15 11:05:00,169.0,169.08,168.97,169.07,4200.0,149.8668,149.9378,149.8402,149.9289,4200.0
2017-09-15 11:10:00,169.04,169.06,168.9,169.02,8389.0,149.9023,149.92,149.7782,149.8846,8389.0
2017-09-15 11:15:00,169.05,169.2,169.0,169.0,7180.0,149.9112,150.0442,149.8668,149.8668,7180.0
2017-09-15 11:20:00,169.01,169.1,169.0,169.09,2837.0,149.8757,149.9555,149.8668,149.9466,2837.0
2017-09-15 11:25:00,169.05,169.45,169.05,169.45,6371.0,149.9112,150.2659,149.9112,150.2659,6371.0
2017-09-15 11:30:00,169.45,169.51,169.35,169.48,10509.0,150.2659,150.3191,150.1772,150.2925,10509.0
2017-09-15 11:35:00,169.49,169.51,169.25,169.42,5715.0,150.3014,150.3191,150.0885,150.2393,5715.0
2017-09-15 11:40:00,169.42,169.55,169.34,169.55,4922.0,150.2393,150.3546,150.1683,150.3546,4922.0
2017-09-15 11:45:00,169.54,169.59,169.43,169.54,7841.0,150.3457,150.39,150.2482,150.3457,7841.0
2017-09-15 11:50:00,169.59,169.67,169.52,169.6,7008.0,150.39,150.461,150.328,150.3989,7008.0
2017-09-15 11:55:00,169.56,169.58,169.36,169.44,5135.0,150.3634,150.3812,150.1861,150.257,5135.0
2017-09-15 12:00:00,169.52,169.53,169.26,169.28,9128.0,150.328,150.3368,150.0974,150.1151,9128.0
2017-09-15 12:05:00,169.35,169.36,169.09,169.22,44152.0,150.1772,150.1861,149.9466,150.0619,44152.0
2017-09-15 12:10:00,169.26,169.35,169.26,169.28,5540.0,150.0974,150.1772,150.0974,150.1151,5540.0
2017-09-15 12:15:00,169.25,169.3,169.06,169.1,9684.0,150.0885,150.1329,149.92,149.9555,9684.0
2017-09-15 12:20:00,169.08,169.37,169.06,169.37,12101.0,149.9378,150.1949,149.92,150.1949,12101.0
2017-09-15 12:25:00,169.32,169.45,169.28,169.28,2201.0,150.1506,150.2659,150.1151,150.1151,2201.0
2017-09-15 12:30:00,169.34,169.46,169.3,169.3,4900.0,150.1683,150.2748,150.1329,150.1329,4900.0
2017-09-15 12:35:00,169.33,169.58,169.33,169.55,14755.0,150.1595,150.3812,150.1595,150.3546,14755.0
2017-09-15 12:40:00,169.61,169.7,169.59,169.59,3600.0,150.4078,150.4876,150.39,150.39,3600.0
2017-09-15 12:45:00,169.56,169.83,169.56,169.83,8788.0,150.3634,150.6029,150.3634,150.6029,8788.0
2017-09-15 12:50:00,169.84,170.18,169.82,170.18,17018.0,150.6117,150.9132,150.594,150.9132,17018.0
2017-09-15 12:55:00,170.17,170.67,170.1,170.64,22354.0,150.9044,151.3478,150.8423,151.3212,22354.0
2017-09-15 13:00:00,170.59,170.6,170.15,170.15,12386.0,151.2768,151.2857,150.8866,150.8866,12386.0
2017-09-15 13:05:00,170.1,170.14,169.81,169.94,12013.0,150.8423,150.8778,150.5851,150.7004,12013.0
2017-09-15 13:10:00,169.92,169.97,169.7,169.91,10772.0,150.6827,150.727,150.4876,150.6738,10772.0
2017-09-15 13:15:00,169.86,169.91,169.79,169.89,1400.0,150.6295,150.6738,150.5674,150.6561,1400.0
2017-09-15 13:20:00,169.85,169.9,169.77,169.78,4000.0,150.6206,150.6649,150.5497,150.5585,4000.0
2017-09-15 13:25:00,169.76,169.89,169.76,169.86,8133.0,150.5408,150.6561,150.5408,150.6295,8133.0
2017-09-15 13:30:00,169.81,169.85,169.65,169.71,3588.0,150.5851,150.6206,150.4432,150.4965,3588.0
2017-09-15 13:35:00,169.61,169.77,169.38,169.67,16850.0,150.4078,150.5497,150.2038,150.461,16850.0
2017-09-15 13:40:00,169.6,169.68,169.41,169.46,11767.0,150.3989,150.4699,150.2304,150.2748,11767.0
2017-09-15 13:45:00,169.49,169.54,169.34,169.5,7438.0,150.3014,150.3457,150.1683,150.3102,7438.0
2017-09-15 13:50:00,169.46,169.57,169.42,169.56,8658.0,150.2748,150.3723,150.2393,150.3634,8658.0
2017-09-15 13:55:00,169.53,169.69,169.48,169.65,12708.0,150.3368,150.4787,150.2925,150.4432,12708.0
2017-09-15 14:00:00,169.68,169.79,169.66,169.7,4765.0,150.4699,150.5674,150.4521,150.4876,4765.0
2017-09-15 14:05:00,169.69,169.77,169.58,169.77,4194.0,150.4787,150.5497,150.3812,150.5497,4194.0
2017-09-15 14:10:00,169.76,169.8,169.61,169.61,5500.0,150.5408,150.5763,150.4078,150.4078,5500.0
2017-09-15 14:15:00,169.63,169.77,169.62,169.77,7490.0,150.4255,150.5497,150.4166,150.5497,7490.0
2017-09-15 14:20:00,169.77,169.83,169.7,169.73,5601.0,150.5497,150.6029,150.4876,150.5142,5601.0
2017-09-15 14:25:00,169.73,169.81,169.72,169.76,4464.0,150.5142,150.5851,150.5053,150.5408,4464.0
2017-09-15 14:30:00,169.78,169.78,169.62,169.71,3458.0,150.5585,150.5585,150.4166,150.4965,3458.0
2017-09-15 14:35:00,169.68,169.82,169.67,169.79,3147.0,150.4699,150.594,150.461,150.5674,3147.0
2017-09-15 14:40:00,169.77,170.0,169.75,170.0,9393.0,150.5497,150.7536,150.5319,150.7536,9393.0
2017-09-15 14:45:00,170.0,170.01,169.78,169.88,4808.0,150.7536,150.7625,150.5585,150.6472,4808.0
2017-09-15 14:50:00,169.88,169.96,169.85,169.93,2500.0,150.6472,150.7182,150.6206,150.6915,2500.0
2017-09-15 14:55:00,169.9,169.9,169.73,169.74,4911.0,150.6649,150.6649,150.5142,150.5231,4911.0
2017-09-15 15:00:00,169.68,170.06,169.68,169.99,9675.0,150.4699,150.8068,150.4699,150.7448,9675.0
2017-09-15 15:05:00,169.97,169.97,169.79,169.84,5121.0,150.727,150.727,150.5674,150.6117,5121.0
2017-09-15 15:10:00,169.87,170.0,169.87,169.92,5607.0,150.6383,150.7536,150.6383,150.6827,5607.0
2017-09-15 15:15:00,169.91,169.93,169.86,169.9,7588.0,150.6738,150.6915,150.6295,150.6649,7588.0
2017-09-15 15:20:00,169.91,170.05,169.9,170.02,9261.0,150.6738,150.798,150.6649,150.7714,9261.0
2017-09-15 15:25:00,170.0,170.0,169.89,169.91,5674.0,150.7536,150.7536,150.6561,150.6738,5674.0
2017-09-15 15:30:00,169.89,169.96,169.87,169.96,9789.0,150.6561,150.7182,150.6383,150.7182,9789.0
2017-09-15 15:35:00,169.96,169.97,169.76,169.76,9772.0,150.7182,150.727,150.5408,150.5408,9772.0
2017-09-15 15:40:00,169.74,169.75,169.63,169.63,11217.0,150.5231,150.5319,150.4255,150.4255,11217.0
2017-09-15 15:45:00,169.63,169.67,169.55,169.65,17478.0,150.4255,150.461,150.3546,150.4432,17478.0
2017-09-15 15:50:00,169.64,169.69,169.54,169.69,20259.0,150.4344,150.4787,150.3457,150.4787,20259.0
2017-09-15 15:55:00,169.66,169.76,169.59,169.72,40955.0,150.4521,150.5408,150.39,150.5053,40955.0
2017-09-18 09:30:00,170.49,170.86,170.22,170.36,34066.0,151.1881,151.5163,150.9487,151.0729,34066.0
2017-09-18 09:35:00,170.28,170.78,170.1,170.5,12514.0,151.0019,151.4453,150.8423,151.197,12514.0
2017-09-18 09:40:00,170.57,172.18,170.5,172.02,26629.0,151.2591,152.6868,151.197,152.5449,26629.0
2017-09-18 09:45:00,172.14,173.17,171.95,172.51,65015.0,152.6513,153.5647,152.4829,152.9795,65015.0
2017-09-18 09:50:00,172.51,172.75,172.15,172.5,25572.0,152.9795,153.1923,152.6602,152.9706,25572.0
2017-09-18 09:55:00,172.51,172.96,172.45,172.65,14005.0,152.9795,153.3785,152.9262,153.1036,14005.0
2017-09-18 10:00:00,172.58,172.96,172.32,172.45,18000.0,153.0415,153.3785,152.811,152.9262,18000.0
2017-09-18 10:05:00,172.42,172.99,172.41,172.99,11298.0,152.8996,153.4051,152.8908,153.4051,11298.0
2017-09-18 10:10:00,172.95,172.97,172.32,172.32,15820.0,153.3696,153.3874,152.811,152.811,15820.0
2017-09-18 10:15:00,172.32,172.41,172.18,172.28,30561.0,152.811,152.8908,152.6868,152.7755,30561.0
2017-09-18 10:20:00,172.28,172.42,172.11,172.42,32024.0,152.7755,152.8996,152.6247,152.8996,32024.0
2017-09-18 10:25:00,172.49,172.84,172.49,172.77,7557.0,152.9617,153.2721,152.9617,153.21,7557.0
2017-09-18 10:30:00,172.86,173.03,172.11,172.25,41664.0,153.2898,153.4406,152.6247,152.7489,41664.0
2017-09-18 10:35:00,172.24,172.3,172.0,172.3,4191.0,152.74,152.7932,152.5272,152.7932,4191.0
2017-09-18 10:40:00,172.33,172.4,172.03,172.12,10682.0,152.8198,152.8819,152.5538,152.6336,10682.0
2017-09-18 10:45:00,172.17,172.26,171.99,172.14,17065.0,152.6779,152.7578,152.5183,152.6513,17065.0
2017-09-18 10:50:00,172.14,172.2,171.74,171.97,21547.0,152.6513,152.7046,152.2966,152.5006,21547.0
2017-09-18 10:55:00,171.83,171.92,171.68,171.69,5578.0,152.3764,152.4563,152.2434,152.2523,5578.0
2017-09-18 11:00:00,171.74,171.87,171.49,171.49,6702.0,152.2966,152.4119,152.0749,152.0749,6702.0
2017-09-18 11:05:00,171.6,171.9,171.53,171.85,11629.0,152.1725,152.4385,152.1104,152.3942,11629.0
2017-09-18 11:10:00,171.89,172.01,171.86,171.96,16888.0,152.4296,152.5361,152.403,152.4917,16888.0
2017-09-18 11:15:00,171.96,171.99,171.79,171.85,6228.0,152.4917,152.5183,152.341,152.3942,6228.0
2017-09-18 11:20:00,171.86,172.12,171.82,172.1,8020.0,152.403,152.6336,152.3676,152.6159,8020.0
2017-09-18 11:25:00,172.08,172.09,171.75,171.75,8276.0,152.5981,152.607,152.3055,152.3055,8276.0
2017-09-18 11:30:00,171.85,172.18,171.82,172.17,8386.0,152.3942,152.6868,152.3676,152.6779,8386.0
2017-09-18 11:35:00,172.12,172.25,171.83,171.99,20345.0,152.6336,152.7489,152.3764,152.5183,20345.0
2017-09-18 11:40:00,172.03,172.14,171.99,172.04,4720.0,152.5538,152.6513,152.5183,152.5627,4720.0
2017-09-18 11:45:00,172.04,172.21,171.92,172.18,21932.0,152.5627,152.7134,152.4563,152.6868,21932.0
2017-09-18 11:50:00,172.16,172.49,172.08,172.33,11283.0,152.6691,152.9617,152.5981,152.8198,11283.0
2017-09-18 11:55:00,172.33,172.72,172.21,172.34,16285.0,152.8198,153.1657,152.7134,152.8287,16285.0
2017-09-18 12:00:00,172.46,172.55,172.23,172.43,10302.0,152.9351,153.0149,152.7312,152.9085,10302.0
2017-09-18 12:05:00,172.35,172.6,172.28,172.38,19171.0,152.8376,153.0593,152.7755,152.8642,19171.0
2017-09-18 12:10:00,172.41,172.61,172.31,172.31,24039.0,152.8908,153.0681,152.8021,152.8021,24039.0
2017-09-18 12:15:00,172.35,172.76,172.35,172.59,9409.0,152.8376,153.2012,152.8376,153.0504,9409.0
2017-09-18 12:20:00,172.57,172.84,172.57,172.72,11835.0,153.0327,153.2721,153.0327,153.1657,11835.0
2017-09-18 12:25:00,172.73,172.73,172.22,172.22,15939.0,153.1745,153.1745,152.7223,152.7223,15939.0
2017-09-18 12:30:00,172.31,172.49,172.13,172.39,15008.0,152.8021,152.9617,152.6425,152.873,15008.0
2017-09-18 12:35:00,172.41,172.65,172.37,172.56,14553.0,152.8908,153.1036,152.8553,153.0238,14553.0
2017-09-18 12:40:00,172.52,172.57,172.27,172.54,8710.0,152.9883,153.0327,152.7666,153.0061,8710.0
2017-09-18 12:45:00,172.48,172.71,172.34,172.37,12849.0,152.9529,153.1568,152.8287,152.8553,12849.0
2017-09-18 12:50:00,172.38,172.83,172.25,172.49,29574.0,152.8642,153.2632,152.7489,152.9617,29574.0
2017-09-18 12:55:00,172.49,172.77,172.32,172.72,9726.0,152.9617,153.21,152.811,153.1657,9726.0
2017-09-18 13:00:00,172.66,172.77,172.32,172.41,12725.0,153.1125,153.21,152.811,152.8908,12725.0
2017-09-18 13:05:00,172.37,172.6,172.18,172.28,19176.0,152.8553,153.0593,152.6868,152.7755,19176.0
2017-09-18 13:10:00,172.32,172.52,172.24,172.49,5978.0,152.811,152.9883,152.74,152.9617,5978.0
2017-09-18 13:15:00,172.46,172.86,172.36,172.86,15386.0,152.9351,153.2898,152.8464,153.2898,15386.0
2017-09-18 13:20:00,172.89,173.08,172.82,173.05,22829.0,153.3164,153.4849,153.2544,153.4583,22829.0
2017-09-18 13:25:00,173.07,173.23,172.83,172.96,26826.0,153.4761,153.6179,153.2632,153.3785,26826.0
2017-09-18 13:30:00,173.0,173.0,172.83,172.9,11332.0,153.414,153.414,153.2632,153.3253,11332.0
2017-09-18 13:35:00,172.92,172.96,172.66,172.96,22550.0,153.343,153.3785,153.1125,153.3785,22550.0
2017-09-18 13:40:00,172.94,173.13,172.94,172.94,23532.0,153.3608,153.5293,153.3608,153.3608,23532.0
2017-09-18 13:45:00,172.97,173.21,172.79,173.13,27415.0,153.3874,153.6002,153.2278,153.5293,27415.0
2017-09-18 13:50:00,173.14,173.21,172.89,173.05,18524.0,153.5381,153.6002,153.3164,153.4583,18524.0
2017-09-18 13:55:00,173.05,173.24,172.98,173.2,15957.0,153.4583,153.6268,153.3962,153.5913,15957.0
2017-09-18 14:00:00,173.18,173.34,173.09,173.24,12449.0,153.5736,153.7155,153.4938,153.6268,12449.0
2017-09-18 14:05:00,173.28,173.36,173.19,173.26,13504.0,153.6623,153.7332,153.5825,153.6445,13504.0
2017-09-18 14:10:00,173.27,173.31,173.15,173.17,10297.0,153.6534,153.6889,153.547,153.5647,10297.0
2017-09-18 14:15:00,173.2,173.27,172.91,172.97,27590.0,153.5913,153.6534,153.3342,153.3874,27590.0
2017-09-18 14:20:00,172.97,173.22,172.92,173.18,23841.0,153.3874,153.6091,153.343,153.5736,23841.0
2017-09-18 14:25:00,173.13,173.33,173.1,173.3,24188.0,153.5293,153.7066,153.5027,153.68,24188.0
2017-09-18 14:30:00,173.24,173.33,173.19,173.29,17213.0,153.6268,153.7066,153.5825,153.6711,17213.0
2017-09-18 14:35:00,173.27,173.3,173.19,173.3,8326.0,153.6534,153.68,153.5825,153.68,8326.0
2017-09-18 14:40:00,173.25,173.44,173.21,173.32,15102.0,153.6357,153.8042,153.6002,153.6978,15102.0
2017-09-18 14:45:00,173.33,173.55,173.3,173.5,24810.0,153.7066,153.9017,153.68,153.8574,24810.0
2017-09-18 14:50:00,173.5,173.55,173.41,173.55,16540.0,153.8574,153.9017,153.7776,153.9017,16540.0
2017-09-18 14:55:00,173.56,173.63,173.47,173.54,23306.0,153.9106,153.9727,153.8308,153.8928,23306.0
2017-09-18 15:00:00,173.51,173.53,173.36,173.4,10510.0,153.8662,153.884,153.7332,153.7687,10510.0
2017-09-18 15:05:00,173.39,173.41,173.2,173.28,16058.0,153.7598,153.7776,153.5913,153.6623,16058.0
2017-09-18 15:10:00,173.28,173.28,173.16,173.16,11128.0,153.6623,153.6623,153.5559,153.5559,11128.0
2017-09-18 15:15:00,173.15,173.24,173.15,173.2,15774.0,153.547,153.6268,153.547,153.5913,15774.0
2017-09-18 15:20:00,173.2,173.22,173.15,173.18,15386.0,153.5913,153.6091,153.547,153.5736,15386.0
2017-09-18 15:25:00,173.19,173.45,173.19,173.42,17153.0,153.5825,153.813,153.5825,153.7864,17153.0
2017-09-18 15:30:00,173.42,173.73,173.37,173.67,42395.0,153.7864,154.0613,153.7421,154.0081,42395.0
2017-09-18 15:35:00,173.65,173.77,173.6,173.7,24087.0,153.9904,154.0968,153.9461,154.0347,24087.0
2017-09-18 15:40:00,173.7,173.81,173.55,173.72,24182.0,154.0347,154.1323,153.9017,154.0525,24182.0
2017-09-18 15:45:00,173.69,173.73,173.55,173.59,17182.0,154.0259,154.0613,153.9017,153.9372,17182.0
2017-09-18 15:50:00,173.64,173.66,173.56,173.62,15443.0,153.9815,153.9993,153.9106,153.9638,15443.0
2017-09-18 15:55:00,173.59,173.65,173.45,173.63,49355.0,153.9372,153.9904,153.813,153.9727,49355.0
2017-09-19 09:30:00,174.16,174.39,173.5,174.04,32972.0,154.4427,154.6466,153.8574,154.3362,32972.0
2017-09-19 09:35:00,174.02,174.1,173.92,174.06,20886.0,154.3185,154.3894,154.2298,154.354,20886.0
2017-09-19 09:40:00,174.0,174.1,173.7,173.7,18799.0,154.3008,154.3894,154.0347,154.0347,18799.0
2017-09-19 09:45:00,173.67,173.96,173.56,173.59,16585.0,154.0081,154.2653,153.9106,153.9372,16585.0
2017-09-19 09:50:00,173.59,173.85,173.53,173.83,13839.0,153.9372,154.1677,153.884,154.15,13839.0
2017-09-19 09:55:00,173.82,173.96,173.73,173.78,22954.0,154.1411,154.2653,154.0613,154.1057,22954.0
2017-09-19 10:00:00,173.67,174.26,173.58,174.23,23144.0,154.0081,154.5313,153.9283,154.5047,23144.0
2017-09-19 10:05:00,174.24,174.3,174.1,174.24,12347.0,154.5136,154.5668,154.3894,154.5136,12347.0
2017-09-19 10:10:00,174.2,174.3,173.99,174.14,7157.0,154.4781,154.5668,154.2919,154.4249,7157.0
2017-09-19 10:15:00,174.13,174.28,174.01,174.13,13082.0,154.416,154.5491,154.3096,154.416,13082.0
2017-09-19 10:20:00,174.12,174.39,174.11,174.31,19623.0,154.4072,154.6466,154.3983,154.5757,19623.0
2017-09-19 10:25:00,174.36,174.67,174.29,174.67,13438.0,154.62,154.8949,154.5579,154.8949,13438.0
2017-09-19 10:30:00,174.55,174.58,174.35,174.42,13705.0,154.7885,154.8151,154.6111,154.6732,13705.0
2017-09-19 10:35:00,174.43,174.73,174.36,174.73,7922.0,154.6821,154.9481,154.62,154.9481,7922.0
2017-09-19 10:40:00,174.8,174.85,174.51,174.78,16315.0,155.0102,155.0545,154.753,154.9925,16315.0
2017-09-19 10:45:00,174.78,175.04,174.65,174.97,21951.0,154.9925,155.223,154.8772,155.1609,21951.0
2017-09-19 10:50:00,174.97,175.1,174.85,175.1,10182.0,155.1609,155.2762,155.0545,155.2762,10182.0
2017-09-19 10:55:00,175.09,175.22,174.73,174.93,23171.0,155.2674,155.3826,154.9481,155.1255,23171.0
2017-09-19 11:00:00,174.96,174.98,174.51,174.58,5579.0,155.1521,155.1698,154.753,154.8151,5579.0
2017-09-19 11:05:00,174.51,174.78,174.51,174.71,13957.0,154.753,154.9925,154.753,154.9304,13957.0
2017-09-19 11:10:00,174.71,174.77,174.3,174.61,20334.0,154.9304,154.9836,154.5668,154.8417,20334.0
2017-09-19 11:15:00,174.61,174.71,174.55,174.58,19755.0,154.8417,154.9304,154.7885,154.8151,19755.0
2017-09-19 11:20:00,174.58,174.7,174.57,174.7,6062.0,154.8151,154.9215,154.8062,154.9215,6062.0
2017-09-19 11:25:00,174.68,174.82,174.58,174.78,21343.0,154.9038,155.0279,154.8151,154.9925,21343.0
2017-09-19 11:30:00,174.8,174.81,174.68,174.78,18989.0,155.0102,155.0191,154.9038,154.9925,18989.0
2017-09-19 11:35:00,174.76,174.91,174.71,174.84,46368.0,154.9747,155.1077,154.9304,155.0457,46368.0
2017-09-19 11:40:00,174.87,175.06,174.87,175.06,18033.0,155.0723,155.2408,155.0723,155.2408,18033.0
2017-09-19 11:45:00,175.06,175.99,174.9,175.64,35850.0,155.2408,156.0655,155.0989,155.7551,35850.0
2017-09-19 11:50:00,175.54,175.64,175.41,175.45,7736.0,155.6664,155.7551,155.5511,155.5866,7736.0
2017-09-19 11:55:00,175.51,175.63,175.39,175.55,5716.0,155.6398,155.7462,155.5334,155.6753,5716.0
2017-09-19 12:00:00,175.52,175.61,175.43,175.52,13067.0,155.6487,155.7285,155.5689,155.6487,13067.0
2017-09-19 12:05:00,175.51,175.63,175.48,175.53,21015.0,155.6398,155.7462,155.6132,155.6575,21015.0
2017-09-19 12:10:00,175.55,176.0,175.51,175.8,11129.0,155.6753,156.0743,155.6398,155.897,11129.0
2017-09-19 12:15:00,175.74,175.82,175.6,175.65,14850.0,155.8438,155.9147,155.7196,155.764,14850.0
2017-09-19 12:20:00,175.64,175.74,175.58,175.65,31879.0,155.7551,155.8438,155.7019,155.764,31879.0
2017-09-19 12:25:00,175.65,175.8,175.59,175.75,10759.0,155.764,155.897,155.7108,155.8526,10759.0
2017-09-19 12:30:00,175.78,175.85,175.64,175.77,10766.0,155.8792,155.9413,155.7551,155.8704,10766.0
2017-09-19 12:35:00,175.8,175.89,175.71,175.81,10638.0,155.897,155.9768,155.8172,155.9058,10638.0
2017-09-19 12:40:00,175.8,175.81,175.66,175.71,7810.0,155.897,155.9058,155.7728,155.8172,7810.0
2017-09-19 12:45:00,175.79,175.88,175.78,175.82,2320.0,155.8881,155.9679,155.8792,155.9147,2320.0
2017-09-19 12:50:00,175.86,176.04,175.86,176.0,5066.0,155.9502,156.1098,155.9502,156.0743,5066.0
2017-09-19 12:55:00,175.98,175.99,175.82,175.98,10235.0,156.0566,156.0655,155.9147,156.0566,10235.0
2017-09-19 13:00:00,175.99,176.04,175.89,175.93,8405.0,156.0655,156.1098,155.9768,156.0123,8405.0
2017-09-19 13:05:00,175.92,176.59,175.92,176.31,19959.0,156.0034,156.5975,156.0034,156.3492,19959.0
2017-09-19 13:10:00,176.34,176.39,176.07,176.18,11578.0,156.3758,156.4202,156.1364,156.234,11578.0
2017-09-19 13:15:00,176.18,176.29,176.08,176.25,8115.0,156.234,156.3315,156.1453,156.296,8115.0
2017-09-19 13:20:00,176.21,176.45,176.17,176.44,10627.0,156.2606,156.4734,156.2251,156.4645,10627.0
2017-09-19 13:25:00,176.37,176.38,176.13,176.25,18468.0,156.4024,156.4113,156.1896,156.296,18468.0
2017-09-19 13:30:00,176.26,176.48,176.18,176.46,8308.0,156.3049,156.5,156.234,156.4823,8308.0
2017-09-19 13:35:00,176.42,176.48,176.32,176.44,8116.0,156.4468,156.5,156.3581,156.4645,8116.0
2017-09-19 13:40:00,176.43,176.55,176.37,176.37,8300.0,156.4557,156.5621,156.4024,156.4024,8300.0
2017-09-19 13:45:00,176.41,176.58,176.35,176.53,5811.0,156.4379,156.5887,156.3847,156.5443,5811.0
2017-09-19 13:50:00,176.53,176.56,176.41,176.55,8026.0,156.5443,156.5709,156.4379,156.5621,8026.0
2017-09-19 13:55:00,176.55,176.62,176.13,176.15,21131.0,156.5621,156.6241,156.1896,156.2074,21131.0
2017-09-19 14:00:00,176.16,176.28,176.06,176.21,12494.0,156.2162,156.3226,156.1275,156.2606,12494.0
2017-09-19 14:05:00,176.25,176.3,176.13,176.15,8735.0,156.296,156.3404,156.1896,156.2074,8735.0
2017-09-19 14:10:00,176.19,176.41,176.14,176.14,14288.0,156.2428,156.4379,156.1985,156.1985,14288.0
2017-09-19 14:15:00,176.14,176.16,175.86,175.88,8520.0,156.1985,156.2162,155.9502,155.9679,8520.0
2017-09-19 14:20:00,175.87,176.17,175.87,176.13,16927.0,155.9591,156.2251,155.9591,156.1896,16927.0
2017-09-19 14:25:00,176.12,176.13,175.75,175.77,7986.0,156.1808,156.1896,155.8526,155.8704,7986.0
2017-09-19 14:30:00,175.79,175.87,175.5,175.87,17238.0,155.8881,155.9591,155.6309,155.9591,17238.0
2017-09-19 14:35:00,175.89,175.89,175.66,175.72,15783.0,155.9768,155.9768,155.7728,155.826,15783.0
2017-09-19 14:40:00,175.75,175.75,175.59,175.7,10408.0,155.8526,155.8526,155.7108,155.8083,10408.0
2017-09-19 14:45:00,175.7,176.15,175.7,175.97,38652.0,155.8083,156.2074,155.8083,156.0477,38652.0
2017-09-19 14:50:00,176.01,176.01,175.52,175.52,16540.0,156.0832,156.0832,155.6487,155.6487,16540.0
2017-09-19 14:55:00,175.61,175.79,175.57,175.76,6595.0,155.7285,155.8881,155.693,155.8615,6595.0
2017-09-19 15:00:00,175.82,176.03,175.76,175.97,14996.0,155.9147,156.1009,155.8615,156.0477,14996.0
2017-09-19 15:05:00,175.96,176.06,175.9,175.93,21384.0,156.0389,156.1275,155.9857,156.0123,21384.0
2017-09-19 15:10:00,175.88,176.14,175.85,176.11,16805.0,155.9679,156.1985,155.9413,156.1719,16805.0
2017-09-19 15:15:00,176.11,176.21,176.0,176.21,12298.0,156.1719,156.2606,156.0743,156.2606,12298.0
2017-09-19 15:20:00,176.15,176.3,176.14,176.3,17350.0,156.2074,156.3404,156.1985,156.3404,17350.0
2017-09-19 15:25:00,176.27,176.28,175.94,176.2,29080.0,156.3138,156.3226,156.0211,156.2517,29080.0
2017-09-19 15:30:00,176.2,176.33,176.01,176.24,23995.0,156.2517,156.367,156.0832,156.2872,23995.0
2017-09-19 15:35:00,176.22,176.4,176.15,176.4,32203.0,156.2694,156.4291,156.2074,156.4291,32203.0
2017-09-19 15:40:00,176.37,176.39,176.21,176.22,24438.0,156.4024,156.4202,156.2606,156.2694,24438.0
2017-09-19 15:45:00,176.21,176.35,176.14,176.33,28036.0,156.2606,156.3847,156.1985,156.367,28036.0
2017-09-19 15:50:00,176.31,176.38,176.24,176.26,40097.0,156.3492,156.4113,156.2872,156.3049,40097.0
2017-09-19 15:55:00,176.25,176.27,175.88,176.09,101531.0,156.296,156.3138,155.9679,156.1541,101531.0
2017-09-20 09:30:00,176.37,176.37,175.84,176.02,11923.0,156.4024,156.4024,155.9325,156.0921,11923.0
2017-09-20 09:35:00,176.17,176.74,176.17,176.54,8510.0,156.2251,156.7306,156.2251,156.5532,8510.0
2017-09-20 09:40:00,176.57,176.77,176.33,176.64,7306.0,156.5798,156.7572,156.367,156.6419,7306.0
2017-09-20 09:45:00,176.59,176.65,176.41,176.55,7891.0,156.5975,156.6507,156.4379,156.5621,7891.0
2017-09-20 09:50:00,176.47,176.5,176.12,176.26,8110.0,156.4911,156.5177,156.1808,156.3049,8110.0
2017-09-20 09:55:00,176.26,176.65,176.26,176.51,6584.0,156.3049,156.6507,156.3049,156.5266,6584.0
2017-09-20 10:00:00,176.5,176.5,176.21,176.35,3700.0,156.5177,156.5177,156.2606,156.3847,3700.0
2017-09-20 10:05:00,176.31,176.53,176.23,176.51,9341.0,156.3492,156.5443,156.2783,156.5266,9341.0
2017-09-20 10:10:00,176.43,176.51,176.27,176.51,7613.0,156.4557,156.5266,156.3138,156.5266,7613.0
2017-09-20 10:15:00,176.42,176.45,176.11,176.14,12854.0,156.4468,156.4734,156.1719,156.1985,12854.0
2017-09-20 10:20:00,176.16,176.34,176.08,176.3,8515.0,156.2162,156.3758,156.1453,156.3404,8515.0
2017-09-20 10:25:00,176.38,176.45,176.23,176.3,14785.0,156.4113,156.4734,156.2783,156.3404,14785.0
2017-09-20 10:30:00,176.24,176.25,176.12,176.25,8369.0,156.2872,156.296,156.1808,156.296,8369.0
2017-09-20 10:35:00,176.16,176.36,176.16,176.22,4801.0,156.2162,156.3936,156.2162,156.2694,4801.0
2017-09-20 10:40:00,176.22,176.31,176.01,176.06,19439.0,156.2694,156.3492,156.0832,156.1275,19439.0
2017-09-20 10:45:00,176.05,176.23,175.8,176.09,7958.0,156.1187,156.2783,155.897,156.1541,7958.0
2017-09-20 10:50:00,176.09,176.09,175.81,175.81,5289.0,156.1541,156.1541,155.9058,155.9058,5289.0
2017-09-20 10:55:00,175.79,175.85,175.61,175.79,14351.0,155.8881,155.9413,155.7285,155.8881,14351.0
2017-09-20 11:00:00,175.8,175.91,175.72,175.82,11995.0,155.897,155.9945,155.826,155.9147,11995.0
2017-09-20 11:05:00,175.92,176.03,175.88,176.03,5309.0,156.0034,156.1009,155.9679,156.1009,5309.0
2017-09-20 11:10:00,176.04,176.19,176.03,176.1,7109.0,156.1098,156.2428,156.1009,156.163,7109.0
2017-09-20 11:15:00,176.06,176.38,176.06,176.35,12047.0,156.1275,156.4113,156.1275,156.3847,12047.0
2017-09-20 11:20:00,176.3,176.65,176.29,176.65,5668.0,156.3404,156.6507,156.3315,156.6507,5668.0
2017-09-20 11:25:00,176.6,176.78,176.57,176.71,3500.0,156.6064,156.766,156.5798,156.704,3500.0
2017-09-20 11:30:00,176.7,177.6,176.52,176.91,19145.0,156.6951,157.4932,156.5355,156.8813,19145.0
2017-09-20 11:35:00,176.95,177.0,176.59,176.59,12428.0,156.9168,156.9611,156.5975,156.5975,12428.0
2017-09-20 11:40:00,176.59,176.62,176.42,176.48,5852.0,156.5975,156.6241,156.4468,156.5,5852.0
2017-09-20 11:45:00,176.47,176.47,176.35,176.37,5493.0,156.4911,156.4911,156.3847,156.4024,5493.0
2017-09-20 11:50:00,176.33,176.56,176.33,176.53,4302.0,156.367,156.5709,156.367,156.5443,4302.0
2017-09-20 11:55:00,176.58,176.63,176.46,176.56,5046.0,156.5887,156.633,156.4823,156.5709,5046.0
2017-09-20 12:00:00,176.56,176.56,176.4,176.4,1528.0,156.5709,156.5709,156.4291,156.4291,1528.0
2017-09-20 12:05:00,176.36,176.64,176.35,176.43,6063.0,156.3936,156.6419,156.3847,156.4557,6063.0
2017-09-20 12:10:00,176.41,176.45,176.35,176.39,2802.0,156.4379,156.4734,156.3847,156.4202,2802.0
2017-09-20 12:15:00,176.37,176.4,176.3,176.36,4935.0,156.4024,156.4291,156.3404,156.3936,4935.0
2017-09-20 12:20:00,176.29,176.37,176.24,176.34,4617.0,156.3315,156.4024,156.2872,156.3758,4617.0
2017-09-20 12:25:00,176.32,176.32,176.09,176.12,4100.0,156.3581,156.3581,156.1541,156.1808,4100.0
2017-09-20 12:30:00,176.08,176.26,176.08,176.2,9732.0,156.1453,156.3049,156.1453,156.2517,9732.0
2017-09-20 12:35:00,176.16,176.2,176.09,176.14,3634.0,156.2162,156.2517,156.1541,156.1985,3634.0
2017-09-20 12:40:00,176.15,176.18,176.12,176.18,3902.0,156.2074,156.234,156.1808,156.234,3902.0
2017-09-20 12:45:00,176.18,176.22,176.15,176.21,5455.0,156.234,156.2694,156.2074,156.2606,5455.0
2017-09-20 12:50:00,176.19,176.35,176.19,176.35,3680.0,156.2428,156.3847,156.2428,156.3847,3680.0
2017-09-20 12:55:00,176.35,176.35,176.23,176.23,1900.0,156.3847,156.3847,156.2783,156.2783,1900.0
2017-09-20 13:00:00,176.22,176.23,176.08,176.08,3932.0,156.2694,156.2783,156.1453,156.1453,3932.0
2017-09-20 13:05:00,176.09,176.13,176.04,176.04,6122.0,156.1541,156.1896,156.1098,156.1098,6122.0
2017-09-20 13:10:00,176.07,176.19,176.04,176.19,7661.0,156.1364,156.2428,156.1098,156.2428,7661.0
2017-09-20 13:15:00,176.17,176.17,175.93,175.95,4434.0,156.2251,156.2251,156.0123,156.03,4434.0
2017-09-20 13:20:00,175.99,175.99,175.77,175.78,7586.0,156.0655,156.0655,155.8704,155.8792,7586.0
2017-09-20 13:25:00,175.81,176.36,175.76,176.03,13302.0,155.9058,156.3936,155.8615,156.1009,13302.0
2017-09-20 13:30:00,175.98,176.0,175.75,175.76,4845.0,156.0566,156.0743,155.8526,155.8615,4845.0
2017-09-20 13:35:00,175.82,175.84,175.73,175.81,4186.0,155.9147,155.9325,155.8349,155.9058,4186.0
2017-09-20 13:40:00,175.82,175.99,175.81,175.99,7901.0,155.9147,156.0655,155.9058,156.0655,7901.0
2017-09-20 13:45:00,175.98,176.43,175.98,176.36,9668.0,156.0566,156.4557,156.0566,156.3936,9668.0
2017-09-20 13:50:00,176.36,176.36,176.24,176.3,3819.0,156.3936,156.3936,156.2872,156.3404,3819.0
2017-09-20 13:55:00,176.33,176.47,176.13,176.13,6827.0,156.367,156.4911,156.1896,156.1896,6827.0
2017-09-20 14:00:00,176.13,176.35,175.9,176.35,8547.0,156.1896,156.3847,155.9857,156.3847,8547.0
2017-09-20 14:05:00,176.51,176.75,176.26,176.32,9585.0,156.5266,156.7394,156.3049,156.3581,9585.0
2017-09-20 14:10:00,176.28,176.56,176.16,176.18,15520.0,156.3226,156.5709,156.2162,156.234,15520.0
2017-09-20 14:15:00,176.27,176.31,176.12,176.22,8026.0,156.3138,156.3492,156.1808,156.2694,8026.0
2017-09-20 14:20:00,176.21,176.27,175.7,175.99,13775.0,156.2606,156.3138,155.8083,156.0655,13775.0
2017-09-20 14:25:00,176.03,176.07,175.85,175.86,14972.0,156.1009,156.1364,155.9413,155.9502,14972.0
2017-09-20 14:30:00,175.84,175.96,175.66,175.88,14151.0,155.9325,156.0389,155.7728,155.9679,14151.0
2017-09-20 14:35:00,175.82,175.92,175.61,175.67,19404.0,155.9147,156.0034,155.7285,155.7817,19404.0
2017-09-20 14:40:00,175.64,175.76,175.54,175.69,9829.0,155.7551,155.8615,155.6664,155.7994,9829.0
2017-09-20 14:45:00,175.71,175.93,175.65,175.92,12700.0,155.8172,156.0123,155.764,156.0034,12700.0
2017-09-20 14:50:00,175.91,175.99,175.85,175.91,14448.0,155.9945,156.0655,155.9413,155.9945,14448.0
2017-09-20 14:55:00,175.9,175.93,175.73,175.75,14873.0,155.9857,156.0123,155.8349,155.8526,14873.0
2017-09-20 15:00:00,175.75,175.77,175.63,175.7,9353.0,155.8526,155.8704,155.7462,155.8083,9353.0
2017-09-20 15:05:00,175.67,175.68,175.56,175.59,6831.0,155.7817,155.7906,155.6842,155.7108,6831.0
2017-09-20 15:10:00,175.62,175.65,175.56,175.59,13007.0,155.7374,155.764,155.6842,155.7108,13007.0
2017-09-20 15:15:00,175.59,175.67,175.58,175.66,7359.0,155.7108,155.7817,155.7019,155.7728,7359.0
2017-09-20 15:20:00,175.67,175.81,175.66,175.81,9722.0,155.7817,155.9058,155.7728,155.9058,9722.0
2017-09-20 15:25:00,175.81,175.93,175.8,175.93,12363.0,155.9058,156.0123,155.897,156.0123,12363.0
2017-09-20 15:30:00,175.93,176.14,175.93,176.12,14424.0,156.0123,156.1985,156.0123,156.1808,14424.0
2017-09-20 15:35:00,176.11,176.14,176.04,176.11,11267.0,156.1719,156.1985,156.1098,156.1719,11267.0
2017-09-20 15:40:00,176.12,176.12,175.91,175.96,19201.0,156.1808,156.1808,155.9945,156.0389,19201.0
2017-09-20 15:45:00,176.01,176.23,176.01,176.23,12525.0,156.0832,156.2783,156.0832,156.2783,12525.0
2017-09-20 15:50:00,176.25,176.4,176.23,176.29,30947.0,156.296,156.4291,156.2783,156.3315,30947.0
2017-09-20 15:55:00,176.31,176.36,176.24,176.29,34690.0,156.3492,156.3936,156.2872,156.3315,34690.0
2017-09-21 09:30:00,175.74,176.29,175.59,175.92,16765.0,155.8438,156.3315,155.7108,156.0034,16765.0
2017-09-21 09:35:00,175.92,176.06,175.81,175.94,4020.0,156.0034,156.1275,155.9058,156.0211,4020.0
2017-09-21 09:40:00,175.77,175.94,175.74,175.74,4387.0,155.8704,156.0211,155.8438,155.8438,4387.0
2017-09-21 09:45:00,175.75,175.78,175.64,175.74,1250.0,155.8526,155.8792,155.7551,155.8438,1250.0
2017-09-21 09:50:00,175.77,175.78,175.31,175.37,4131.0,155.8704,155.8792,155.4625,155.5157,4131.0
2017-09-21 09:55:00,175.32,175.65,175.25,175.65,5773.0,155.4713,155.764,155.4092,155.764,5773.0
2017-09-21 10:00:00,175.77,175.89,175.62,175.64,5016.0,155.8704,155.9768,155.7374,155.7551,5016.0
2017-09-21 10:05:00,175.79,175.82,175.66,175.76,4578.0,155.8881,155.9147,155.7728,155.8615,4578.0
2017-09-21 10:10:00,175.9,176.0,175.82,175.97,4614.0,155.9857,156.0743,155.9147,156.0477,4614.0
2017-09-21 10:15:00,176.05,176.32,176.05,176.31,4004.0,156.1187,156.3581,156.1187,156.3492,4004.0
2017-09-21 10:20:00,176.31,176.36,176.18,176.28,5310.0,156.3492,156.3936,156.234,156.3226,5310.0
2017-09-21 10:25:00,176.29,176.74,176.28,176.61,6830.0,156.3315,156.7306,156.3226,156.6153,6830.0
2017-09-21 10:30:00,176.69,176.84,176.62,176.75,7848.0,156.6862,156.8192,156.6241,156.7394,7848.0
2017-09-21 10:35:00,176.73,176.73,176.59,176.59,5871.0,156.7217,156.7217,156.5975,156.5975,5871.0
2017-09-21 10:40:00,176.65,176.65,176.25,176.33,7022.0,156.6507,156.6507,156.296,156.367,7022.0
2017-09-21 10:45:00,176.33,176.47,176.25,176.25,7176.0,156.367,156.4911,156.296,156.296,7176.0
2017-09-21 10:50:00,176.23,176.31,176.16,176.16,8076.0,156.2783,156.3492,156.2162,156.2162,8076.0
2017-09-21 10:55:00,176.16,176.31,176.08,176.08,7189.0,156.2162,156.3492,156.1453,156.1453,7189.0
2017-09-21 11:00:00,175.98,176.19,175.96,175.98,8222.0,156.0566,156.2428,156.0389,156.0566,8222.0
2017-09-21 11:05:00,175.98,176.03,175.86,175.93,7494.0,156.0566,156.1009,155.9502,156.0123,7494.0
2017-09-21 11:10:00,175.92,175.97,175.71,175.85,6000.0,156.0034,156.0477,155.8172,155.9413,6000.0
2017-09-21 11:15:00,175.81,175.87,175.73,175.74,3446.0,155.9058,155.9591,155.8349,155.8438,3446.0
2017-09-21 11:20:00,175.78,176.0,175.77,176.0,8271.0,155.8792,156.0743,155.8704,156.0743,8271.0
2017-09-21 11:25:00,175.98,175.98,175.76,175.78,4665.0,156.0566,156.0566,155.8615,155.8792,4665.0
2017-09-21 11:30:00,175.75,175.75,175.6,175.6,5269.0,155.8526,155.8526,155.7196,155.7196,5269.0
2017-09-21 11:35:00,175.63,175.88,175.61,175.83,6448.0,155.7462,155.9679,155.7285,155.9236,6448.0
2017-09-21 11:40:00,175.81,175.97,175.81,175.88,5064.0,155.9058,156.0477,155.9058,155.9679,5064.0
2017-09-21 11:45:00,175.91,175.95,175.82,175.94,3601.0,155.9945,156.03,155.9147,156.0211,3601.0
2017-09-21 11:50:00,175.88,175.93,175.8,175.84,2300.0,155.9679,156.0123,155.897,155.9325,2300.0
2017-09-21 11:55:00,175.8,175.87,175.78,175.85,3076.0,155.897,155.9591,155.8792,155.9413,3076.0
2017-09-21 12:00:00,175.86,176.07,175.81,176.02,4225.0,155.9502,156.1364,155.9058,156.0921,4225.0
2017-09-21 12:05:00,176.09,176.27,176.08,176.27,1800.0,156.1541,156.3138,156.1453,156.3138,1800.0
2017-09-21 12:10:00,176.2,176.2,176.02,176.02,4387.0,156.2517,156.2517,156.0921,156.0921,4387.0
2017-09-21 12:15:00,176.05,176.1,175.98,176.1,3741.0,156.1187,156.163,156.0566,156.163,3741.0
2017-09-21 12:20:00,176.09,176.1,175.95,175.95,4848.0,156.1541,156.163,156.03,156.03,4848.0
2017-09-21 12:25:00,176.0,176.06,176.0,176.06,1619.0,156.0743,156.1275,156.0743,156.1275,1619.0
2017-09-21 12:30:00,175.98,176.08,175.96,176.07,1900.0,156.0566,156.1453,156.0389,156.1364,1900.0
2017-09-21 12:35:00,176.05,176.2,176.03,176.2,4355.0,156.1187,156.2517,156.1009,156.2517,4355.0
2017-09-21 12:40:00,176.12,176.12,176.01,176.04,1400.0,156.1808,156.1808,156.0832,156.1098,1400.0
2017-09-21 12:45:00,175.99,176.13,175.98,176.11,1737.0,156.0655,156.1896,156.0566,156.1719,1737.0
2017-09-21 12:50:00,176.13,176.13,176.08,176.09,1516.0,156.1896,156.1896,156.1453,156.1541,1516.0
2017-09-21 12:55:00,176.08,176.14,176.08,176.09,5112.0,156.1453,156.1985,156.1453,156.1541,5112.0
2017-09-21 13:00:00,176.15,176.17,175.96,175.96,7727.0,156.2074,156.2251,156.0389,156.0389,7727.0
2017-09-21 13:05:00,176.0,176.12,175.96,176.11,6697.0,156.0743,156.1808,156.0389,156.1719,6697.0
2017-09-21 13:10:00,176.12,176.19,176.11,176.18,6287.0,156.1808,156.2428,156.1719,156.234,6287.0
2017-09-21 13:15:00,176.14,176.21,176.13,176.15,4744.0,156.1985,156.2606,156.1896,156.2074,4744.0
2017-09-21 13:20:00,176.17,176.23,176.14,176.22,3919.0,156.2251,156.2783,156.1985,156.2694,3919.0
2017-09-21 13:25:00,176.2,176.3,176.2,176.29,2529.0,156.2517,156.3404,156.2517,156.3315,2529.0
2017-09-21 13:30:00,176.27,176.39,176.26,176.37,5132.0,156.3138,156.4202,156.3049,156.4024,5132.0
2017-09-21 13:35:00,176.35,176.38,176.2,176.2,4175.0,156.3847,156.4113,156.2517,156.2517,4175.0
2017-09-21 13:40:00,176.22,176.33,176.2,176.24,3328.0,156.2694,156.367,156.2517,156.2872,3328.0
2017-09-21 13:45:00,176.24,176.25,176.16,176.21,7059.0,156.2872,156.296,156.2162,156.2606,7059.0
2017-09-21 13:50:00,176.21,176.35,176.21,176.28,14112.0,156.2606,156.3847,156.2606,156.3226,14112.0
2017-09-21 13:55:00,176.2,176.23,176.14,176.2,9677.0,156.2517,156.2783,156.1985,156.2517,9677.0
2017-09-21 14:00:00,176.2,176.38,176.18,176.38,10095.0,156.2517,156.4113,156.234,156.4113,10095.0
2017-09-21 14:05:00,176.39,176.44,176.2,176.2,3425.0,156.4202,156.4645,156.2517,156.2517,3425.0
2017-09-21 14:10:00,176.23,176.32,176.2,176.32,5488.0,156.2783,156.3581,156.2517,156.3581,5488.0
2017-09-21 14:15:00,176.32,176.34,176.21,176.24,4347.0,156.3581,156.3758,156.2606,156.2872,4347.0
2017-09-21 14:20:00,176.25,176.26,176.06,176.2,6489.0,156.296,156.3049,156.1275,156.2517,6489.0
2017-09-21 14:25:00,176.24,176.34,176.23,176.33,4680.0,156.2872,156.3758,156.2783,156.367,4680.0
2017-09-21 14:30:00,176.32,176.35,176.22,176.27,7305.0,156.3581,156.3847,156.2694,156.3138,7305.0
2017-09-21 14:35:00,176.28,176.31,176.22,176.28,5888.0,156.3226,156.3492,156.2694,156.3226,5888.0
2017-09-21 14:40:00,176.26,176.33,176.23,176.23,9109.0,156.3049,156.367,156.2783,156.2783,9109.0
2017-09-21 14:45:00,176.23,176.23,176.06,176.12,16311.0,156.2783,156.2783,156.1275,156.1808,16311.0
2017-09-21 14:50:00,176.15,176.19,176.04,176.15,9378.0,156.2074,156.2428,156.1098,156.2074,9378.0
2017-09-21 14:55:00,176.12,176.26,176.08,176.26,4209.0,156.1808,156.3049,156.1453,156.3049,4209.0
2017-09-21 15:00:00,176.28,176.35,176.24,176.33,16294.0,156.3226,156.3847,156.2872,156.367,16294.0
2017-09-21 15:05:00,176.33,176.35,176.23,176.28,8617.0,156.367,156.3847,156.2783,156.3226,8617.0
2017-09-21 15:10:00,176.29,176.34,176.23,176.24,17907.0,156.3315,156.3758,156.2783,156.2872,17907.0
2017-09-21 15:15:00,176.25,176.35,176.25,176.28,4241.0,156.296,156.3847,156.296,156.3226,4241.0
2017-09-21 15:20:00,176.25,176.46,176.24,176.35,17265.0,156.296,156.4823,156.2872,156.3847,17265.0
2017-09-21 15:25:00,176.34,176.34,176.18,176.18,7098.0,156.3758,156.3758,156.234,156.234,7098.0
2017-09-21 15:30:00,176.11,176.22,176.04,176.22,6267.0,156.1719,156.2694,156.1098,156.2694,6267.0
2017-09-21 15:35:00,176.25,176.3,176.25,176.29,2530.0,156.296,156.3404,156.296,156.3315,2530.0
2017-09-21 15:40:00,176.27,176.28,176.06,176.06,11203.0,156.3138,156.3226,156.1275,156.1275,11203.0
2017-09-21 15:45:00,176.06,176.1,175.86,175.95,19765.0,156.1275,156.163,155.9502,156.03,19765.0
2017-09-21 15:50:00,175.93,176.06,175.93,175.97,19574.0,156.0123,156.1275,156.0123,156.0477,19574.0
2017-09-21 15:55:00,175.97,175.97,175.89,175.93,30251.0,156.0477,156.0477,155.9768,156.0123,30251.0
2017-09-22 09:30:00,175.58,176.24,175.58,176.24,8586.0,155.7019,156.2872,155.7019,156.2872,8586.0
2017-09-22 09:35:00,176.06,176.3,175.99,176.22,1731.0,156.1275,156.3404,156.0655,156.2694,1731.0
2017-09-22 09:40:00,176.19,177.05,176.02,177.04,16076.0,156.2428,157.0055,156.0921,156.9966,16076.0
2017-09-22 09:45:00,176.72,176.87,176.12,176.24,5459.0,156.7128,156.8458,156.1808,156.2872,5459.0
2017-09-22 09:50:00,176.23,176.23,175.88,175.92,2544.0,156.2783,156.2783,155.9679,156.0034,2544.0
2017-09-22 09:55:00,175.93,175.93,175.73,175.76,2601.0,156.0123,156.0123,155.8349,155.8615,2601.0
2017-09-22 10:00:00,175.8,176.06,175.75,175.81,3721.0,155.897,156.1275,155.8526,155.9058,3721.0
2017-09-22 10:05:00,175.94,176.2,175.93,176.15,4128.0,156.0211,156.2517,156.0123,156.2074,4128.0
2017-09-22 10:10:00,176.22,176.22,176.01,176.01,2146.0,156.2694,156.2694,156.0832,156.0832,2146.0
2017-09-22 10:15:00,176.11,176.3,176.11,176.19,5111.0,156.1719,156.3404,156.1719,156.2428,5111.0
2017-09-22 10:20:00,176.22,176.37,176.22,176.29,5139.0,156.2694,156.4024,156.2694,156.3315,5139.0
2017-09-22 10:25:00,176.31,176.38,176.19,176.37,11237.0,156.3492,156.4113,156.2428,156.4024,11237.0
2017-09-22 10:30:00,176.35,176.53,176.27,176.53,2500.0,156.3847,156.5443,156.3138,156.5443,2500.0
2017-09-22 10:35:00,176.54,176.64,176.42,176.51,9827.0,156.5532,156.6419,156.4468,156.5266,9827.0
2017-09-22 10:40:00,176.44,176.66,176.43,176.52,9948.0,156.4645,156.6596,156.4557,156.5355,9948.0
2017-09-22 10:45:00,176.53,176.63,176.47,176.57,9692.0,156.5443,156.633,156.4911,156.5798,9692.0
2017-09-22 10:50:00,176.5,176.51,176.31,176.4,3483.0,156.5177,156.5266,156.3492,156.4291,3483.0
2017-09-22 10:55:00,176.43,176.46,176.38,176.41,1931.0,156.4557,156.4823,156.4113,156.4379,1931.0
2017-09-22 11:00:00,176.49,176.54,176.44,176.5,7271.0,156.5089,156.5532,156.4645,156.5177,7271.0
2017-09-22 11:05:00,176.49,176.63,176.48,176.55,8041.0,156.5089,156.633,156.5,156.5621,8041.0
2017-09-22 11:10:00,176.58,176.67,176.55,176.67,6893.0,156.5887,156.6685,156.5621,156.6685,6893.0
2017-09-22 11:15:00,176.69,176.69,176.39,176.45,12941.0,156.6862,156.6862,156.4202,156.4734,12941.0
2017-09-22 11:20:00,176.42,176.53,176.42,176.43,9668.0,156.4468,156.5443,156.4468,156.4557,9668.0
2017-09-22 11:25:00,176.38,176.39,176.29,176.34,2180.0,156.4113,156.4202,156.3315,156.3758,2180.0
2017-09-22 11:30:00,176.26,176.42,176.26,176.42,5233.0,156.3049,156.4468,156.3049,156.4468,5233.0
2017-09-22 11:35:00,176.43,176.61,176.43,176.53,18244.0,156.4557,156.6153,156.4557,156.5443,18244.0
2017-09-22 11:40:00,176.54,176.57,176.48,176.53,2282.0,156.5532,156.5798,156.5,156.5443,2282.0
2017-09-22 11:45:00,176.54,176.55,176.5,176.55,1901.0,156.5532,156.5621,156.5177,156.5621,1901.0
2017-09-22 11:50:00,176.59,176.68,176.5,176.5,3740.0,156.5975,156.6774,156.5177,156.5177,3740.0
2017-09-22 11:55:00,176.53,176.71,176.52,176.65,4750.0,156.5443,156.704,156.5355,156.6507,4750.0
2017-09-22 12:00:00,176.67,176.77,176.61,176.66,18985.0,156.6685,156.7572,156.6153,156.6596,18985.0
2017-09-22 12:05:00,176.7,176.87,176.69,176.83,3409.0,156.6951,156.8458,156.6862,156.8104,3409.0
2017-09-22 12:10:00,176.81,177.09,176.81,177.03,4075.0,156.7926,157.0409,156.7926,156.9877,4075.0
2017-09-22 12:15:00,176.97,177.06,176.89,177.0,2922.0,156.9345,157.0143,156.8636,156.9611,2922.0
2017-09-22 12:20:00,177.04,177.08,176.98,177.06,5043.0,156.9966,157.0321,156.9434,157.0143,5043.0
2017-09-22 12:25:00,177.08,177.2,177.08,177.15,2560.0,157.0321,157.1385,157.0321,157.0941,2560.0
2017-09-22 12:30:00,177.12,177.18,177.06,177.18,6177.0,157.0675,157.1207,157.0143,157.1207,6177.0
2017-09-22 12:35:00,177.19,177.19,177.08,177.1,900.0,157.1296,157.1296,157.0321,157.0498,900.0
2017-09-22 12:40:00,177.06,177.14,177.06,177.11,1834.0,157.0143,157.0853,157.0143,157.0587,1834.0
2017-09-22 12:45:00,177.13,177.25,177.03,177.25,17790.0,157.0764,157.1828,156.9877,157.1828,17790.0
2017-09-22 12:50:00,177.25,177.32,177.23,177.24,6793.0,157.1828,157.2449,157.1651,157.174,6793.0
2017-09-22 12:55:00,177.25,177.28,177.23,177.25,2000.0,157.1828,157.2094,157.1651,157.1828,2000.0
2017-09-22 13:00:00,177.25,177.28,177.21,177.25,3951.0,157.1828,157.2094,157.1473,157.1828,3951.0
2017-09-22 13:05:00,177.26,177.4,177.24,177.24,4321.0,157.1917,157.3158,157.174,157.174,4321.0
2017-09-22 13:10:00,177.24,177.34,177.23,177.29,15911.0,157.174,157.2626,157.1651,157.2183,15911.0
2017-09-22 13:15:00,177.33,177.4,177.28,177.33,2636.0,157.2538,157.3158,157.2094,157.2538,2636.0
2017-09-22 13:20:00,177.35,177.4,177.29,177.37,3228.0,157.2715,157.3158,157.2183,157.2892,3228.0
2017-09-22 13:25:00,177.42,177.46,177.32,177.43,6980.0,157.3336,157.369,157.2449,157.3424,6980.0
2017-09-22 13:30:00,177.44,177.45,177.3,177.39,3988.0,157.3513,157.3602,157.2272,157.307,3988.0
2017-09-22 13:35:00,177.43,177.43,177.31,177.41,3739.0,157.3424,157.3424,157.236,157.3247,3739.0
2017-09-22 13:40:00,177.43,177.49,177.39,177.49,2760.0,157.3424,157.3956,157.307,157.3956,2760.0
2017-09-22 13:45:00,177.52,177.61,177.48,177.49,8840.0,157.4223,157.5021,157.3868,157.3956,8840.0
2017-09-22 13:50:00,177.44,177.49,177.25,177.3,14229.0,157.3513,157.3956,157.1828,157.2272,14229.0
2017-09-22 13:55:00,177.3,177.39,177.23,177.39,1895.0,157.2272,157.307,157.1651,157.307,1895.0
2017-09-22 14:00:00,177.39,177.5,177.28,177.45,8346.0,157.307,157.4045,157.2094,157.3602,8346.0
2017-09-22 14:05:00,177.39,177.46,177.26,177.26,1900.0,157.307,157.369,157.1917,157.1917,1900.0
2017-09-22 14:10:00,177.27,177.3,177.24,177.29,4060.0,157.2006,157.2272,157.174,157.2183,4060.0
2017-09-22 14:15:00,177.31,177.42,177.28,177.28,5475.0,157.236,157.3336,157.2094,157.2094,5475.0
2017-09-22 14:20:00,177.23,177.26,177.22,177.22,1100.0,157.1651,157.1917,157.1562,157.1562,1100.0
2017-09-22 14:25:00,177.22,177.23,177.12,177.2,2844.0,157.1562,157.1651,157.0675,157.1385,2844.0
2017-09-22 14:30:00,177.2,177.25,177.15,177.15,1505.0,157.1385,157.1828,157.0941,157.0941,1505.0
2017-09-22 14:35:00,177.17,177.33,177.15,177.33,3343.0,157.1119,157.2538,157.0941,157.2538,3343.0
2017-09-22 14:40:00,177.32,177.4,177.27,177.27,6434.0,157.2449,157.3158,157.2006,157.2006,6434.0
2017-09-22 14:45:00,177.28,177.41,177.27,177.31,7732.0,157.2094,157.3247,157.2006,157.236,7732.0
2017-09-22 14:50:00,177.32,177.33,177.27,177.31,3129.0,157.2449,157.2538,157.2006,157.236,3129.0
2017-09-22 14:55:00,177.32,177.37,177.32,177.34,1411.0,157.2449,157.2892,157.2449,157.2626,1411.0
2017-09-22 15:00:00,177.34,177.36,177.31,177.32,3181.0,157.2626,157.2804,157.236,157.2449,3181.0
2017-09-22 15:05:00,177.33,177.39,177.31,177.32,5184.0,157.2538,157.307,157.236,157.2449,5184.0
2017-09-22 15:10:00,177.35,177.41,177.34,177.4,2773.0,157.2715,157.3247,157.2626,157.3158,2773.0
2017-09-22 15:15:00,177.4,177.48,177.4,177.48,5609.0,157.3158,157.3868,157.3158,157.3868,5609.0
2017-09-22 15:20:00,177.48,177.49,177.41,177.48,6142.0,157.3868,157.3956,157.3247,157.3868,6142.0
2017-09-22 15:25:00,177.46,177.49,177.31,177.37,13077.0,157.369,157.3956,157.236,157.2892,13077.0
2017-09-22 15:30:00,177.38,177.4,177.35,177.4,3231.0,157.2981,157.3158,157.2715,157.3158,3231.0
2017-09-22 15:35:00,177.37,177.41,177.18,177.26,17974.0,157.2892,157.3247,157.1207,157.1917,17974.0
2017-09-22 15:40:00,177.26,177.49,177.14,177.49,21559.0,157.1917,157.3956,157.0853,157.3956,21559.0
2017-09-22 15:45:00,177.46,177.48,177.15,177.37,16533.0,157.369,157.3868,157.0941,157.2892,16533.0
2017-09-22 15:50:00,177.36,177.38,177.09,177.14,18037.0,157.2804,157.2981,157.0409,157.0853,18037.0
2017-09-22 15:55:00,177.17,177.29,177.08,177.11,36213.0,157.1119,157.2183,157.0321,157.0587,36213.0
2017-09-25 09:30:00,176.86,177.3,176.79,176.87,10336.0,156.837,157.2272,156.7749,156.8458,10336.0
2017-09-25 09:35:00,177.05,177.46,177.02,177.02,17985.0,157.0055,157.369,156.9789,156.9789,17985.0
2017-09-25 09:40:00,177.25,177.5,177.03,177.11,8785.0,157.1828,157.4045,156.9877,157.0587,8785.0
2017-09-25 09:45:00,176.79,177.2,176.78,177.13,3432.0,156.7749,157.1385,156.766,157.0764,3432.0
2017-09-25 09:50:00,177.05,177.05,176.4,176.51,4783.0,157.0055,157.0055,156.4291,156.5266,4783.0
2017-09-25 09:55:00,176.5,176.56,176.24,176.47,8076.0,156.5177,156.5709,156.2872,156.4911,8076.0
2017-09-25 10:00:00,176.58,176.68,176.5,176.59,5731.0,156.5887,156.6774,156.5177,156.5975,5731.0
2017-09-25 10:05:00,176.49,176.74,176.49,176.6,5407.0,156.5089,156.7306,156.5089,156.6064,5407.0
2017-09-25 10:10:00,176.55,176.71,176.49,176.56,1900.0,156.5621,156.704,156.5089,156.5709,1900.0
2017-09-25 10:15:00,176.5,176.66,176.41,176.44,4797.0,156.5177,156.6596,156.4379,156.4645,4797.0
2017-09-25 10:20:00,176.43,176.5,176.28,176.34,1714.0,156.4557,156.5177,156.3226,156.3758,1714.0
2017-09-25 10:25:00,176.32,176.36,176.17,176.17,5770.0,156.3581,156.3936,156.2251,156.2251,5770.0
2017-09-25 10:30:00,176.38,176.38,176.09,176.23,3650.0,156.4113,156.4113,156.1541,156.2783,3650.0
2017-09-25 10:35:00,176.15,176.3,176.13,176.16,6617.0,156.2074,156.3404,156.1896,156.2162,6617.0
2017-09-25 10:40:00,176.11,176.41,176.06,176.27,4920.0,156.1719,156.4379,156.1275,156.3138,4920.0
2017-09-25 10:45:00,176.26,176.41,176.17,176.2,2519.0,156.3049,156.4379,156.2251,156.2517,2519.0
2017-09-25 10:50:00,176.13,176.24,175.94,175.94,7460.0,156.1896,156.2872,156.0211,156.0211,7460.0
2017-09-25 10:55:00,175.93,176.19,175.79,175.87,14803.0,156.0123,156.2428,155.8881,155.9591,14803.0
2017-09-25 11:00:00,175.9,175.94,175.17,175.21,17888.0,155.9857,156.0211,155.3383,155.3738,17888.0
2017-09-25 11:05:00,175.36,175.41,175.24,175.24,7269.0,155.5068,155.5511,155.4004,155.4004,7269.0
2017-09-25 11:10:00,175.28,175.64,175.28,175.47,10425.0,155.4359,155.7551,155.4359,155.6043,10425.0
2017-09-25 11:15:00,175.43,175.64,175.43,175.64,4603.0,155.5689,155.7551,155.5689,155.7551,4603.0
2017-09-25 11:20:00,175.63,175.63,175.32,175.53,14226.0,155.7462,155.7462,155.4713,155.6575,14226.0
2017-09-25 11:25:00,175.54,175.84,175.51,175.75,7824.0,155.6664,155.9325,155.6398,155.8526,7824.0
2017-09-25 11:30:00,175.7,175.76,175.56,175.56,2842.0,155.8083,155.8615,155.6842,155.6842,2842.0
2017-09-25 11:35:00,175.67,175.68,175.43,175.6,6764.0,155.7817,155.7906,155.5689,155.7196,6764.0
2017-09-25 11:40:00,175.6,175.78,175.6,175.68,2800.0,155.7196,155.8792,155.7196,155.7906,2800.0
2017-09-25 11:45:00,175.62,175.62,175.28,175.36,4573.0,155.7374,155.7374,155.4359,155.5068,4573.0
2017-09-25 11:50:00,175.36,175.46,175.36,175.45,950.0,155.5068,155.5955,155.5068,155.5866,950.0
2017-09-25 11:55:00,175.37,175.65,175.32,175.57,3375.0,155.5157,155.764,155.4713,155.693,3375.0
2017-09-25 12:00:00,175.57,175.62,175.43,175.59,7082.0,155.693,155.7374,155.5689,155.7108,7082.0
2017-09-25 12:05:00,175.56,175.67,175.45,175.55,10413.0,155.6842,155.7817,155.5866,155.6753,10413.0
2017-09-25 12:10:00,175.55,175.66,175.48,175.48,3828.0,155.6753,155.7728,155.6132,155.6132,3828.0
2017-09-25 12:15:00,175.48,175.58,175.48,175.57,3070.0,155.6132,155.7019,155.6132,155.693,3070.0
2017-09-25 12:20:00,175.54,175.6,175.45,175.6,6270.0,155.6664,155.7196,155.5866,155.7196,6270.0
2017-09-25 12:25:00,175.57,175.7,175.49,175.49,5583.0,155.693,155.8083,155.6221,155.6221,5583.0
2017-09-25 12:30:00,175.47,175.56,175.47,175.51,1400.0,155.6043,155.6842,155.6043,155.6398,1400.0
2017-09-25 12:35:00,175.45,175.53,175.43,175.47,4100.0,155.5866,155.6575,155.5689,155.6043,4100.0
2017-09-25 12:40:00,175.43,175.77,175.38,175.64,12395.0,155.5689,155.8704,155.5245,155.7551,12395.0
2017-09-25 12:45:00,175.72,175.8,175.7,175.79,2282.0,155.826,155.897,155.8083,155.8881,2282.0
2017-09-25 12:50:00,175.8,175.94,175.76,175.79,2222.0,155.897,156.0211,155.8615,155.8881,2222.0
2017-09-25 12:55:00,175.92,175.94,175.79,175.8,2731.0,156.0034,156.0211,155.8881,155.897,2731.0
2017-09-25 13:00:00,175.87,175.91,175.85,175.9,2147.0,155.9591,155.9945,155.9413,155.9857,2147.0
2017-09-25 13:05:00,175.88,176.06,175.88,176.03,3933.0,155.9679,156.1275,155.9679,156.1009,3933.0
2017-09-25 13:10:00,175.98,176.02,175.89,175.98,6260.0,156.0566,156.0921,155.9768,156.0566,6260.0
2017-09-25 13:15:00,175.99,175.99,175.85,175.93,1100.0,156.0655,156.0655,155.9413,156.0123,1100.0
2017-09-25 13:20:00,175.91,175.99,175.8,175.99,5271.0,155.9945,156.0655,155.897,156.0655,5271.0
2017-09-25 13:25:00,175.96,176.03,175.82,176.01,11314.0,156.0389,156.1009,155.9147,156.0832,11314.0
2017-09-25 13:30:00,176.01,176.15,175.86,176.11,7218.0,156.0832,156.2074,155.9502,156.1719,7218.0
2017-09-25 13:35:00,176.13,176.13,176.1,176.11,600.0,156.1896,156.1896,156.163,156.1719,600.0
2017-09-25 13:40:00,176.06,176.11,176.01,176.06,3230.0,156.1275,156.1719,156.0832,156.1275,3230.0
2017-09-25 13:45:00,176.02,176.07,175.98,176.02,2100.0,156.0921,156.1364,156.0566,156.0921,2100.0
2017-09-25 13:50:00,175.93,175.99,175.83,175.83,3048.0,156.0123,156.0655,155.9236,155.9236,3048.0
2017-09-25 13:55:00,175.8,176.2,175.8,176.2,6324.0,155.897,156.2517,155.897,156.2517,6324.0
2017-09-25 14:00:00,176.1,176.35,176.1,176.2,7891.0,156.163,156.3847,156.163,156.2517,7891.0
2017-09-25 14:05:00,176.29,176.29,176.14,176.14,600.0,156.3315,156.3315,156.1985,156.1985,600.0
2017-09-25 14:10:00,176.13,176.54,176.13,176.43,10439.0,156.1896,156.5532,156.1896,156.4557,10439.0
2017-09-25 14:15:00,176.48,176.64,176.39,176.6,4569.0,156.5,156.6419,156.4202,156.6064,4569.0
2017-09-25 14:20:00,176.64,177.02,176.62,176.75,8985.0,156.6419,156.9789,156.6241,156.7394,8985.0
2017-09-25 14:25:00,176.75,176.88,176.68,176.86,3566.0,156.7394,156.8547,156.6774,156.837,3566.0
2017-09-25 14:30:00,176.8,176.96,176.65,176.74,10279.0,156.7838,156.9257,156.6507,156.7306,10279.0
2017-09-25 14:35:00,176.83,176.84,176.57,176.74,8249.0,156.8104,156.8192,156.5798,156.7306,8249.0
2017-09-25 14:40:00,176.67,176.68,176.42,176.53,3678.0,156.6685,156.6774,156.4468,156.5443,3678.0
2017-09-25 14:45:00,176.56,176.76,176.56,176.73,4160.0,156.5709,156.7483,156.5709,156.7217,4160.0
2017-09-25 14:50:00,176.75,177.11,176.68,176.89,8551.0,156.7394,157.0587,156.6774,156.8636,8551.0
2017-09-25 14:55:00,176.83,176.88,176.67,176.78,4472.0,156.8104,156.8547,156.6685,156.766,4472.0
2017-09-25 15:00:00,176.83,176.85,176.68,176.68,2548.0,156.8104,156.8281,156.6774,156.6774,2548.0
2017-09-25 15:05:00,176.7,176.87,176.69,176.87,5986.0,156.6951,156.8458,156.6862,156.8458,5986.0
2017-09-25 15:10:00,176.85,176.92,176.77,176.92,4664.0,156.8281,156.8902,156.7572,156.8902,4664.0
2017-09-25 15:15:00,176.8,176.91,176.79,176.84,5251.0,156.7838,156.8813,156.7749,156.8192,5251.0
2017-09-25 15:20:00,176.85,177.08,176.82,177.08,9056.0,156.8281,157.0321,156.8015,157.0321,9056.0
2017-09-25 15:25:00,177.12,177.12,176.87,176.87,1801.0,157.0675,157.0675,156.8458,156.8458,1801.0
2017-09-25 15:30:00,176.94,177.03,176.9,176.92,8219.0,156.9079,156.9877,156.8724,156.8902,8219.0
2017-09-25 15:35:00,176.91,176.93,176.77,176.93,9957.0,156.8813,156.899,156.7572,156.899,9957.0
2017-09-25 15:40:00,176.91,176.91,176.78,176.79,6534.0,156.8813,156.8813,156.766,156.7749,6534.0
2017-09-25 15:45:00,176.79,176.95,176.73,176.9,15691.0,156.7749,156.9168,156.7217,156.8724,15691.0
2017-09-25 15:50:00,176.89,176.89,176.71,176.71,12429.0,156.8636,156.8636,156.704,156.704,12429.0
2017-09-25 15:55:00,176.71,176.83,176.71,176.82,29216.0,156.704,156.8104,156.704,156.8015,29216.0
2017-09-26 09:30:00,177.06,177.06,176.48,176.48,8947.0,157.0143,157.0143,156.5,156.5,8947.0
2017-09-26 09:35:00,176.59,177.19,176.54,176.96,20665.0,156.5975,157.1296,156.5532,156.9257,20665.0
2017-09-26 09:40:00,176.87,176.98,176.74,176.78,2120.0,156.8458,156.9434,156.7306,156.766,2120.0
2017-09-26 09:45:00,176.94,176.94,176.67,176.88,4650.0,156.9079,156.9079,156.6685,156.8547,4650.0
2017-09-26 09:50:00,176.84,177.08,176.74,176.74,1501.0,156.8192,157.0321,156.7306,156.7306,1501.0
2017-09-26 09:55:00,176.6,176.64,176.46,176.47,7420.0,156.6064,156.6419,156.4823,156.4911,7420.0
2017-09-26 10:00:00,176.49,176.7,176.48,176.58,3803.0,156.5089,156.6951,156.5,156.5887,3803.0
2017-09-26 10:05:00,176.62,176.85,176.62,176.73,2151.0,156.6241,156.8281,156.6241,156.7217,2151.0
2017-09-26 10:10:00,176.57,176.58,176.57,176.58,400.0,156.5798,156.5887,156.5798,156.5887,400.0
2017-09-26 10:15:00,176.64,176.7,176.42,176.5,4295.0,156.6419,156.6951,156.4468,156.5177,4295.0
2017-09-26 10:20:00,176.53,176.68,176.52,176.53,4017.0,156.5443,156.6774,156.5355,156.5443,4017.0
2017-09-26 10:25:00,176.47,176.48,176.44,176.48,1000.0,156.4911,156.5,156.4645,156.5,1000.0
2017-09-26 10:30:00,176.49,176.49,176.36,176.36,854.0,156.5089,156.5089,156.3936,156.3936,854.0
2017-09-26 10:35:00,176.29,176.29,176.18,176.27,2352.0,156.3315,156.3315,156.234,156.3138,2352.0
2017-09-26 10:40:00,176.28,176.47,176.28,176.4,3317.0,156.3226,156.4911,156.3226,156.4291,3317.0
2017-09-26 10:45:00,176.44,176.51,176.43,176.49,5104.0,156.4645,156.5266,156.4557,156.5089,5104.0
2017-09-26 10:50:00,176.5,176.5,176.23,176.27,5404.0,156.5177,156.5177,156.2783,156.3138,5404.0
2017-09-26 10:55:00,176.26,176.35,176.24,176.32,1658.0,156.3049,156.3847,156.2872,156.3581,1658.0
2017-09-26 11:00:00,176.31,176.35,176.17,176.3,5091.0,156.3492,156.3847,156.2251,156.3404,5091.0
2017-09-26 11:05:00,176.27,176.35,176.14,176.2,6219.0,156.3138,156.3847,156.1985,156.2517,6219.0
2017-09-26 11:10:00,176.2,176.2,175.98,176.07,6356.0,156.2517,156.2517,156.0566,156.1364,6356.0
2017-09-26 11:15:00,176.07,176.25,176.02,176.16,10906.0,156.1364,156.296,156.0921,156.2162,10906.0
2017-09-26 11:20:00,176.16,176.16,175.82,175.92,3100.0,156.2162,156.2162,155.9147,156.0034,3100.0
2017-09-26 11:25:00,175.95,175.95,175.63,175.68,2542.0,156.03,156.03,155.7462,155.7906,2542.0
2017-09-26 11:30:00,175.77,175.91,175.74,175.88,4764.0,155.8704,155.9945,155.8438,155.9679,4764.0
2017-09-26 11:35:00,175.92,175.92,175.85,175.85,1226.0,156.0034,156.0034,155.9413,155.9413,1226.0
2017-09-26 11:40:00,175.88,176.07,175.87,176.0,9568.0,155.9679,156.1364,155.9591,156.0743,9568.0
2017-09-26 11:45:00,176.01,176.26,175.99,176.11,10218.0,156.0832,156.3049,156.0655,156.1719,10218.0
2017-09-26 11:50:00,176.11,176.15,175.97,175.98,11674.0,156.1719,156.2074,156.0477,156.0566,11674.0
2017-09-26 11:55:00,175.94,176.01,175.89,176.0,2800.0,156.0211,156.0832,155.9768,156.0743,2800.0
2017-09-26 12:00:00,175.95,175.95,175.77,175.79,9495.0,156.03,156.03,155.8704,155.8881,9495.0
2017-09-26 12:05:00,175.81,175.81,175.66,175.7,7261.0,155.9058,155.9058,155.7728,155.8083,7261.0
2017-09-26 12:10:00,175.7,175.7,175.64,175.69,5115.0,155.8083,155.8083,155.7551,155.7994,5115.0
2017-09-26 12:15:00,175.69,175.78,175.68,175.76,4138.0,155.7994,155.8792,155.7906,155.8615,4138.0
2017-09-26 12:20:00,175.73,175.73,175.58,175.58,5522.0,155.8349,155.8349,155.7019,155.7019,5522.0
2017-09-26 12:25:00,175.59,175.63,175.34,175.39,12686.0,155.7108,155.7462,155.4891,155.5334,12686.0
2017-09-26 12:30:00,175.41,175.52,175.35,175.39,5495.0,155.5511,155.6487,155.4979,155.5334,5495.0
2017-09-26 12:35:00,175.39,175.46,175.27,175.34,8851.0,155.5334,155.5955,155.427,155.4891,8851.0
2017-09-26 12:40:00,175.35,175.68,175.31,175.68,4446.0,155.4979,155.7906,155.4625,155.7906,4446.0
2017-09-26 12:45:00,175.61,175.71,175.57,175.67,6271.0,155.7285,155.8172,155.693,155.7817,6271.0
2017-09-26 12:50:00,175.72,175.72,175.64,175.67,3107.0,155.826,155.826,155.7551,155.7817,3107.0
2017-09-26 12:55:00,175.64,175.65,175.45,175.46,4715.0,155.7551,155.764,155.5866,155.5955,4715.0
2017-09-26 13:00:00,175.51,175.71,175.48,175.71,8911.0,155.6398,155.8172,155.6132,155.8172,8911.0
2017-09-26 13:05:00,175.66,175.69,175.58,175.69,8546.0,155.7728,155.7994,155.7019,155.7994,8546.0
2017-09-26 13:10:00,175.62,175.63,175.31,175.42,14998.0,155.7374,155.7462,155.4625,155.56,14998.0
2017-09-26 13:15:00,175.4,175.81,175.39,175.77,11347.0,155.5423,155.9058,155.5334,155.8704,11347.0
2017-09-26 13:20:00,175.77,175.86,175.68,175.81,7098.0,155.8704,155.9502,155.7906,155.9058,7098.0
2017-09-26 13:25:00,175.79,175.79,175.6,175.66,3874.0,155.8881,155.8881,155.7196,155.7728,3874.0
2017-09-26 13:30:00,175.66,175.69,175.6,175.6,1477.0,155.7728,155.7994,155.7196,155.7196,1477.0
2017-09-26 13:35:00,175.62,175.7,175.61,175.69,4268.0,155.7374,155.8083,155.7285,155.7994,4268.0
2017-09-26 13:40:00,175.64,175.84,175.63,175.77,13709.0,155.7551,155.9325,155.7462,155.8704,13709.0
2017-09-26 13:45:00,175.75,175.85,175.75,175.8,2700.0,155.8526,155.9413,155.8526,155.897,2700.0
2017-09-26 13:50:00,175.74,175.85,175.74,175.76,12190.0,155.8438,155.9413,155.8438,155.8615,12190.0
2017-09-26 13:55:00,175.8,175.85,175.78,175.78,8763.0,155.897,155.9413,155.8792,155.8792,8763.0
2017-09-26 14:00:00,175.79,175.83,175.58,175.67,13056.0,155.8881,155.9236,155.7019,155.7817,13056.0
2017-09-26 14:05:00,175.67,175.67,175.4,175.41,9811.0,155.7817,155.7817,155.5423,155.5511,9811.0
2017-09-26 14:10:00,175.44,175.65,175.44,175.65,6197.0,155.5777,155.764,155.5777,155.764,6197.0
2017-09-26 14:15:00,175.61,175.71,175.59,175.71,2408.0,155.7285,155.8172,155.7108,155.8172,2408.0
2017-09-26 14:20:00,175.71,175.74,171.5,172.17,369386.0,155.8172,155.8438,152.0838,152.6779,369386.0
2017-09-26 14:25:00,172.32,173.98,172.08,173.78,253191.0,152.811,154.283,152.5981,154.1057,253191.0
2017-09-26 14:30:00,173.78,175.48,173.78,174.96,129128.0,154.1057,155.6132,154.1057,155.1521,129128.0
2017-09-26 14:35:00,175.15,175.17,174.5,174.78,26998.0,155.3206,155.3383,154.7442,154.9925,26998.0
2017-09-26 14:40:00,174.86,174.9,174.27,174.61,15164.0,155.0634,155.0989,154.5402,154.8417,15164.0
2017-09-26 14:45:00,174.55,175.4,174.55,175.39,28271.0,154.7885,155.5423,154.7885,155.5334,28271.0
2017-09-26 14:50:00,175.35,175.35,174.89,174.89,16787.0,155.4979,155.4979,155.09,155.09,16787.0
2017-09-26 14:55:00,174.89,174.89,174.56,174.75,12293.0,155.09,155.09,154.7974,154.9659,12293.0
2017-09-26 15:00:00,174.8,174.84,174.7,174.7,9241.0,155.0102,155.0457,154.9215,154.9215,9241.0
2017-09-26 15:05:00,174.69,174.71,174.43,174.6,8659.0,154.9126,154.9304,154.6821,154.8328,8659.0
2017-09-26 15:10:00,174.62,174.64,174.2,174.51,21557.0,154.8506,154.8683,154.4781,154.753,21557.0
2017-09-26 15:15:00,174.48,174.56,174.39,174.56,8839.0,154.7264,154.7974,154.6466,154.7974,8839.0
2017-09-26 15:20:00,174.55,174.77,174.43,174.73,18970.0,154.7885,154.9836,154.6821,154.9481,18970.0
2017-09-26 15:25:00,174.73,174.81,174.47,174.49,16024.0,154.9481,155.0191,154.7176,154.7353,16024.0
2017-09-26 15:30:00,174.51,174.6,174.43,174.44,19650.0,154.753,154.8328,154.6821,154.691,19650.0
2017-09-26 15:35:00,174.48,174.48,174.37,174.37,19114.0,154.7264,154.7264,154.6289,154.6289,19114.0
2017-09-26 15:40:00,174.34,174.41,174.15,174.26,31849.0,154.6023,154.6643,154.4338,154.5313,31849.0
2017-09-26 15:45:00,174.25,174.37,174.19,174.21,32690.0,154.5225,154.6289,154.4693,154.487,32690.0
2017-09-26 15:50:00,174.21,174.21,173.93,174.08,63386.0,154.487,154.487,154.2387,154.3717,63386.0
2017-09-26 15:55:00,174.08,174.08,173.69,173.98,94987.0,154.3717,154.3717,154.0259,154.283,94987.0
2017-09-27 09:30:00,175.04,175.09,174.2,174.97,26233.0,155.223,155.2674,154.4781,155.1609,26233.0
2017-09-27 09:35:00,174.96,175.22,174.4,174.49,30259.0,155.1521,155.3826,154.6555,154.7353,30259.0
2017-09-27 09:40:00,174.83,175.35,174.63,175.03,11090.0,155.0368,155.4979,154.8594,155.2142,11090.0
2017-09-27 09:45:00,175.03,176.0,174.98,175.88,17754.0,155.2142,156.0743,155.1698,155.9679,17754.0
2017-09-27 09:50:00,175.95,176.12,175.84,175.99,28486.0,156.03,156.1808,155.9325,156.0655,28486.0
2017-09-27 09:55:00,176.0,176.0,175.4,175.54,10063.0,156.0743,156.0743,155.5423,155.6664,10063.0
2017-09-27 10:00:00,175.63,175.63,175.36,175.37,13671.0,155.7462,155.7462,155.5068,155.5157,13671.0
2017-09-27 10:05:00,175.4,175.41,175.08,175.1,5249.0,155.5423,155.5511,155.2585,155.2762,5249.0
2017-09-27 10:10:00,175.11,175.15,174.98,175.02,5038.0,155.2851,155.3206,155.1698,155.2053,5038.0
2017-09-27 10:15:00,175.0,175.23,174.97,175.18,15856.0,155.1876,155.3915,155.1609,155.3472,15856.0
2017-09-27 10:20:00,175.13,175.38,175.13,175.31,13775.0,155.3028,155.5245,155.3028,155.4625,13775.0
2017-09-27 10:25:00,175.28,175.28,175.17,175.28,4139.0,155.4359,155.4359,155.3383,155.4359,4139.0
2017-09-27 10:30:00,175.28,175.32,174.96,175.11,18628.0,155.4359,155.4713,155.1521,155.2851,18628.0
2017-09-27 10:35:00,175.11,175.11,174.84,174.85,3650.0,155.2851,155.2851,155.0457,155.0545,3650.0
2017-09-27 10:40:00,174.85,174.85,174.64,174.69,4931.0,155.0545,155.0545,154.8683,154.9126,4931.0
2017-09-27 10:45:00,174.68,175.02,174.67,175.0,19050.0,154.9038,155.2053,154.8949,155.1876,19050.0
2017-09-27 10:50:00,175.01,175.13,174.73,174.89,10701.0,155.1964,155.3028,154.9481,155.09,10701.0
2017-09-27 10:55:00,174.85,175.13,174.82,175.01,2745.0,155.0545,155.3028,155.0279,155.1964,2745.0
2017-09-27 11:00:00,175.03,175.13,174.98,175.03,8178.0,155.2142,155.3028,155.1698,155.2142,8178.0
2017-09-27 11:05:00,175.06,175.11,174.96,175.02,5343.0,155.2408,155.2851,155.1521,155.2053,5343.0
2017-09-27 11:10:00,175.01,175.09,174.96,175.09,3901.0,155.1964,155.2674,155.1521,155.2674,3901.0
2017-09-27 11:15:00,175.08,175.1,175.04,175.09,7748.0,155.2585,155.2762,155.223,155.2674,7748.0
2017-09-27 11:20:00,175.09,175.12,175.02,175.06,4642.0,155.2674,155.294,155.2053,155.2408,4642.0
2017-09-27 11:25:00,175.07,175.09,174.93,175.03,6355.0,155.2496,155.2674,155.1255,155.2142,6355.0
2017-09-27 11:30:00,175.09,175.09,174.98,174.98,2814.0,155.2674,155.2674,155.1698,155.1698,2814.0
2017-09-27 11:35:00,175.01,175.05,174.94,174.94,3000.0,155.1964,155.2319,155.1343,155.1343,3000.0
2017-09-27 11:40:00,174.94,174.97,174.86,174.88,3800.0,155.1343,155.1609,155.0634,155.0811,3800.0
2017-09-27 11:45:00,174.88,174.9,174.59,174.59,5200.0,155.0811,155.0989,154.824,154.824,5200.0
2017-09-27 11:50:00,174.58,174.7,174.58,174.7,3444.0,154.8151,154.9215,154.8151,154.9215,3444.0
2017-09-27 11:55:00,174.7,174.73,174.62,174.66,3166.0,154.9215,154.9481,154.8506,154.886,3166.0
2017-09-27 12:00:00,174.65,174.66,174.57,174.57,3850.0,154.8772,154.886,154.8062,154.8062,3850.0
2017-09-27 12:05:00,174.59,174.84,174.58,174.84,7128.0,154.824,155.0457,154.8151,155.0457,7128.0
2017-09-27 12:10:00,174.8,174.88,174.78,174.86,4816.0,155.0102,155.0811,154.9925,155.0634,4816.0
2017-09-27 12:15:00,174.83,174.87,174.81,174.81,1913.0,155.0368,155.0723,155.0191,155.0191,1913.0
2017-09-27 12:20:00,174.83,174.88,174.78,174.88,3921.0,155.0368,155.0811,154.9925,155.0811,3921.0
2017-09-27 12:25:00,174.87,174.92,174.87,174.91,3830.0,155.0723,155.1166,155.0723,155.1077,3830.0
2017-09-27 12:30:00,174.9,174.94,174.86,174.92,6668.0,155.0989,155.1343,155.0634,155.1166,6668.0
2017-09-27 12:35:00,174.9,175.01,174.88,174.88,11590.0,155.0989,155.1964,155.0811,155.0811,11590.0
2017-09-27 12:40:00,174.87,174.99,174.87,174.93,7451.0,155.0723,155.1787,155.0723,155.1255,7451.0
2017-09-27 12:45:00,175.01,175.02,174.96,174.98,1157.0,155.1964,155.2053,155.1521,155.1698,1157.0
2017-09-27 12:50:00,175.0,175.19,174.99,175.19,26017.0,155.1876,155.356,155.1787,155.356,26017.0
2017-09-27 12:55:00,175.19,175.32,175.19,175.32,7263.0,155.356,155.4713,155.356,155.4713,7263.0
2017-09-27 13:00:00,175.33,175.38,175.3,175.35,1350.0,155.4802,155.5245,155.4536,155.4979,1350.0
2017-09-27 13:05:00,175.35,175.49,175.32,175.49,6175.0,155.4979,155.6221,155.4713,155.6221,6175.0
2017-09-27 13:10:00,175.49,175.6,175.44,175.56,5900.0,155.6221,155.7196,155.5777,155.6842,5900.0
2017-09-27 13:15:00,175.56,175.56,175.43,175.48,3993.0,155.6842,155.6842,155.5689,155.6132,3993.0
2017-09-27 13:20:00,175.46,175.52,175.43,175.52,3142.0,155.5955,155.6487,155.5689,155.6487,3142.0
2017-09-27 13:25:00,175.51,175.54,175.46,175.46,4050.0,155.6398,155.6664,155.5955,155.5955,4050.0
2017-09-27 13:30:00,175.49,175.54,175.47,175.52,3001.0,155.6221,155.6664,155.6043,155.6487,3001.0
2017-09-27 13:35:00,175.5,175.55,175.4,175.52,3950.0,155.6309,155.6753,155.5423,155.6487,3950.0
2017-09-27 13:40:00,175.55,175.55,175.51,175.51,1600.0,155.6753,155.6753,155.6398,155.6398,1600.0
2017-09-27 13:45:00,175.51,175.54,175.47,175.47,4687.0,155.6398,155.6664,155.6043,155.6043,4687.0
2017-09-27 13:50:00,175.48,175.52,175.46,175.46,7967.0,155.6132,155.6487,155.5955,155.5955,7967.0
2017-09-27 13:55:00,175.46,175.65,175.46,175.64,3733.0,155.5955,155.764,155.5955,155.7551,3733.0
2017-09-27 14:00:00,175.63,175.77,175.63,175.73,5381.0,155.7462,155.8704,155.7462,155.8349,5381.0
2017-09-27 14:05:00,175.75,175.76,175.68,175.69,4297.0,155.8526,155.8615,155.7906,155.7994,4297.0
2017-09-27 14:10:00,175.67,175.7,175.61,175.61,4750.0,155.7817,155.8083,155.7285,155.7285,4750.0
2017-09-27 14:15:00,175.64,175.78,175.64,175.73,6812.0,155.7551,155.8792,155.7551,155.8349,6812.0
2017-09-27 14:20:00,175.73,175.77,175.63,175.66,3600.0,155.8349,155.8704,155.7462,155.7728,3600.0
2017-09-27 14:25:00,175.66,175.76,175.66,175.75,4800.0,155.7728,155.8615,155.7728,155.8526,4800.0
2017-09-27 14:30:00,175.75,175.92,175.72,175.91,11000.0,155.8526,156.0034,155.826,155.9945,11000.0
2017-09-27 14:35:00,175.89,175.89,175.84,175.85,1853.0,155.9768,155.9768,155.9325,155.9413,1853.0
2017-09-27 14:40:00,175.89,175.93,175.75,175.75,8007.0,155.9768,156.0123,155.8526,155.8526,8007.0
2017-09-27 14:45:00,175.76,175.8,175.7,175.78,8162.0,155.8615,155.897,155.8083,155.8792,8162.0
2017-09-27 14:50:00,175.85,175.88,175.81,175.87,3534.0,155.9413,155.9679,155.9058,155.9591,3534.0
2017-09-27 14:55:00,175.92,175.97,175.89,175.97,4951.0,156.0034,156.0477,155.9768,156.0477,4951.0
2017-09-27 15:00:00,175.94,176.11,175.93,176.11,6678.0,156.0211,156.1719,156.0123,156.1719,6678.0
2017-09-27 15:05:00,176.08,176.18,176.08,176.12,5036.0,156.1453,156.234,156.1453,156.1808,5036.0
2017-09-27 15:10:00,176.12,176.21,176.08,176.1,10887.0,156.1808,156.2606,156.1453,156.163,10887.0
2017-09-27 15:15:00,176.09,176.11,176.02,176.1,5239.0,156.1541,156.1719,156.0921,156.163,5239.0
2017-09-27 15:20:00,176.09,176.21,176.09,176.18,5756.0,156.1541,156.2606,156.1541,156.234,5756.0
2017-09-27 15:25:00,176.17,176.24,176.17,176.22,9464.0,156.2251,156.2872,156.2251,156.2694,9464.0
2017-09-27 15:30:00,176.18,176.23,176.12,176.22,7413.0,156.234,156.2783,156.1808,156.2694,7413.0
2017-09-27 15:35:00,176.2,176.2,176.12,176.12,10528.0,156.2517,156.2517,156.1808,156.1808,10528.0
2017-09-27 15:40:00,176.12,176.13,175.84,175.84,11235.0,156.1808,156.1896,155.9325,155.9325,11235.0
2017-09-27 15:45:00,175.84,175.84,175.64,175.64,17770.0,155.9325,155.9325,155.7551,155.7551,17770.0
2017-09-27 15:50:00,175.65,175.67,175.6,175.64,23764.0,155.764,155.7817,155.7196,155.7551,23764.0
2017-09-27 15:55:00,175.64,175.7,175.38,175.52,58776.0,155.7551,155.8083,155.5245,155.6487,58776.0
2017-09-28 09:30:00,174.78,175.0,174.68,174.99,21006.0,154.9925,155.1876,154.9038,155.1787,21006.0
2017-09-28 09:35:00,174.96,175.47,174.8,175.15,11570.0,155.1521,155.6043,155.0102,155.3206,11570.0
2017-09-28 09:40:00,175.17,175.27,174.43,174.71,21333.0,155.3383,155.427,154.6821,154.9304,21333.0
2017-09-28 09:45:00,174.66,174.86,174.52,174.82,4500.0,154.886,155.0634,154.7619,155.0279,4500.0
2017-09-28 09:50:00,174.78,174.78,174.35,174.41,16248.0,154.9925,154.9925,154.6111,154.6643,16248.0
2017-09-28 09:55:00,174.3,174.3,174.07,174.29,2300.0,154.5668,154.5668,154.3628,154.5579,2300.0
2017-09-28 10:00:00,174.39,174.49,174.34,174.47,8353.0,154.6466,154.7353,154.6023,154.7176,8353.0
2017-09-28 10:05:00,174.47,174.79,174.46,174.56,7140.0,154.7176,155.0013,154.7087,154.7974,7140.0
2017-09-28 10:10:00,174.58,174.66,174.47,174.66,2766.0,154.8151,154.886,154.7176,154.886,2766.0
2017-09-28 10:15:00,174.73,174.73,174.42,174.51,4337.0,154.9481,154.9481,154.6732,154.753,4337.0
2017-09-28 10:20:00,174.55,174.79,174.54,174.79,1343.0,154.7885,155.0013,154.7796,155.0013,1343.0
2017-09-28 10:25:00,174.76,174.81,174.5,174.61,4781.0,154.9747,155.0191,154.7442,154.8417,4781.0
2017-09-28 10:30:00,174.6,174.67,174.39,174.49,12028.0,154.8328,154.8949,154.6466,154.7353,12028.0
2017-09-28 10:35:00,174.46,174.63,174.42,174.61,3020.0,154.7087,154.8594,154.6732,154.8417,3020.0
2017-09-28 10:40:00,174.66,175.03,174.65,174.95,10911.0,154.886,155.2142,154.8772,155.1432,10911.0
2017-09-28 10:45:00,174.88,174.93,174.8,174.93,1650.0,155.0811,155.1255,155.0102,155.1255,1650.0
2017-09-28 10:50:00,174.83,174.92,174.82,174.82,1317.0,155.0368,155.1166,155.0279,155.0279,1317.0
2017-09-28 10:55:00,174.81,174.81,174.49,174.58,9340.0,155.0191,155.0191,154.7353,154.8151,9340.0
2017-09-28 11:00:00,174.64,174.73,174.61,174.71,3535.0,154.8683,154.9481,154.8417,154.9304,3535.0
2017-09-28 11:05:00,174.77,174.96,174.77,174.9,1642.0,154.9836,155.1521,154.9836,155.0989,1642.0
2017-09-28 11:10:00,174.87,175.02,174.8,174.93,8968.0,155.0723,155.2053,155.0102,155.1255,8968.0
2017-09-28 11:15:00,174.96,175.02,174.86,174.99,4720.0,155.1521,155.2053,155.0634,155.1787,4720.0
2017-09-28 11:20:00,175.06,175.2,174.97,175.2,2878.0,155.2408,155.3649,155.1609,155.3649,2878.0
2017-09-28 11:25:00,175.2,175.29,175.12,175.26,5605.0,155.3649,155.4447,155.294,155.4181,5605.0
2017-09-28 11:30:00,175.25,175.31,175.17,175.25,4103.0,155.4092,155.4625,155.3383,155.4092,4103.0
2017-09-28 11:35:00,175.25,175.29,175.19,175.21,4578.0,155.4092,155.4447,155.356,155.3738,4578.0
2017-09-28 11:40:00,175.25,175.39,175.25,175.34,2726.0,155.4092,155.5334,155.4092,155.4891,2726.0
2017-09-28 11:45:00,175.33,175.33,175.27,175.27,622.0,155.4802,155.4802,155.427,155.427,622.0
2017-09-28 11:50:00,175.33,175.36,175.17,175.19,4008.0,155.4802,155.5068,155.3383,155.356,4008.0
2017-09-28 11:55:00,175.21,175.47,175.21,175.47,3173.0,155.3738,155.6043,155.3738,155.6043,3173.0
2017-09-28 12:00:00,175.48,175.64,175.42,175.64,2759.0,155.6132,155.7551,155.56,155.7551,2759.0
2017-09-28 12:05:00,175.64,175.76,175.58,175.76,9677.0,155.7551,155.8615,155.7019,155.8615,9677.0
2017-09-28 12:10:00,175.71,175.76,175.51,175.51,2600.0,155.8172,155.8615,155.6398,155.6398,2600.0
2017-09-28 12:15:00,175.42,175.74,175.42,175.74,5440.0,155.56,155.8438,155.56,155.8438,5440.0
2017-09-28 12:20:00,175.71,175.71,175.54,175.56,2285.0,155.8172,155.8172,155.6664,155.6842,2285.0
2017-09-28 12:25:00,175.55,175.69,175.52,175.69,4431.0,155.6753,155.7994,155.6487,155.7994,4431.0
2017-09-28 12:30:00,175.68,175.68,175.51,175.56,3592.0,155.7906,155.7906,155.6398,155.6842,3592.0
2017-09-28 12:35:00,175.51,175.61,175.5,175.61,5946.0,155.6398,155.7285,155.6309,155.7285,5946.0
2017-09-28 12:40:00,175.6,175.61,175.57,175.59,1800.0,155.7196,155.7285,155.693,155.7108,1800.0
2017-09-28 12:45:00,175.65,175.67,175.57,175.67,2656.0,155.764,155.7817,155.693,155.7817,2656.0
2017-09-28 12:50:00,175.63,175.69,175.6,175.69,3331.0,155.7462,155.7994,155.7196,155.7994,3331.0
2017-09-28 12:55:00,175.76,175.77,175.72,175.72,1386.0,155.8615,155.8704,155.826,155.826,1386.0
2017-09-28 13:00:00,175.74,175.85,175.68,175.78,4356.0,155.8438,155.9413,155.7906,155.8792,4356.0
2017-09-28 13:05:00,175.8,175.8,175.68,175.68,1204.0,155.897,155.897,155.7906,155.7906,1204.0
2017-09-28 13:10:00,175.67,175.69,175.58,175.58,990.0,155.7817,155.7994,155.7019,155.7019,990.0
2017-09-28 13:15:00,175.58,175.63,175.51,175.57,4251.0,155.7019,155.7462,155.6398,155.693,4251.0
2017-09-28 13:20:00,175.61,175.64,175.53,175.55,2819.0,155.7285,155.7551,155.6575,155.6753,2819.0
2017-09-28 13:25:00,175.52,175.61,175.48,175.61,3400.0,155.6487,155.7285,155.6132,155.7285,3400.0
2017-09-28 13:30:00,175.65,175.69,175.57,175.65,2010.0,155.764,155.7994,155.693,155.764,2010.0
2017-09-28 13:35:00,175.69,175.77,175.65,175.76,4779.0,155.7994,155.8704,155.764,155.8615,4779.0
2017-09-28 13:40:00,175.8,175.8,175.72,175.72,2333.0,155.897,155.897,155.826,155.826,2333.0
2017-09-28 13:45:00,175.73,175.74,175.52,175.56,4454.0,155.8349,155.8438,155.6487,155.6842,4454.0
2017-09-28 13:50:00,175.56,175.65,175.54,175.61,5020.0,155.6842,155.764,155.6664,155.7285,5020.0
2017-09-28 13:55:00,175.57,175.61,175.55,175.58,1350.0,155.693,155.7285,155.6753,155.7019,1350.0
2017-09-28 14:00:00,175.59,175.67,175.5,175.53,3721.0,155.7108,155.7817,155.6309,155.6575,3721.0
2017-09-28 14:05:00,175.49,175.54,175.43,175.51,3697.0,155.6221,155.6664,155.5689,155.6398,3697.0
2017-09-28 14:10:00,175.48,175.61,175.48,175.49,3350.0,155.6132,155.7285,155.6132,155.6221,3350.0
2017-09-28 14:15:00,175.5,175.63,175.47,175.47,4572.0,155.6309,155.7462,155.6043,155.6043,4572.0
2017-09-28 14:20:00,175.52,175.55,175.45,175.5,2376.0,155.6487,155.6753,155.5866,155.6309,2376.0
2017-09-28 14:25:00,175.5,175.66,175.48,175.59,4450.0,155.6309,155.7728,155.6132,155.7108,4450.0
2017-09-28 14:30:00,175.59,175.73,175.59,175.71,2500.0,155.7108,155.8349,155.7108,155.8172,2500.0
2017-09-28 14:35:00,175.68,175.74,175.66,175.72,3155.0,155.7906,155.8438,155.7728,155.826,3155.0
2017-09-28 14:40:00,175.71,175.73,175.6,175.6,4200.0,155.8172,155.8349,155.7196,155.7196,4200.0
2017-09-28 14:45:00,175.62,175.68,175.6,175.63,5852.0,155.7374,155.7906,155.7196,155.7462,5852.0
2017-09-28 14:50:00,175.63,175.76,175.63,175.73,3398.0,155.7462,155.8615,155.7462,155.8349,3398.0
2017-09-28 14:55:00,175.75,175.82,175.7,175.81,4079.0,155.8526,155.9147,155.8083,155.9058,4079.0
2017-09-28 15:00:00,175.81,175.92,175.76,175.88,6833.0,155.9058,156.0034,155.8615,155.9679,6833.0
2017-09-28 15:05:00,175.89,176.05,175.89,176.0,7386.0,155.9768,156.1187,155.9768,156.0743,7386.0
2017-09-28 15:10:00,176.0,176.08,175.98,176.0,3200.0,156.0743,156.1453,156.0566,156.0743,3200.0
2017-09-28 15:15:00,176.0,176.0,175.84,175.86,5983.0,156.0743,156.0743,155.9325,155.9502,5983.0
2017-09-28 15:20:00,175.86,175.88,175.75,175.75,5440.0,155.9502,155.9679,155.8526,155.8526,5440.0
2017-09-28 15:25:00,175.69,175.78,175.65,175.77,6739.0,155.7994,155.8792,155.764,155.8704,6739.0
2017-09-28 15:30:00,175.77,175.91,175.75,175.9,9718.0,155.8704,155.9945,155.8526,155.9857,9718.0
2017-09-28 15:35:00,175.9,175.95,175.85,175.93,17296.0,155.9857,156.03,155.9413,156.0123,17296.0
2017-09-28 15:40:00,175.92,176.04,175.9,176.03,9678.0,156.0034,156.1098,155.9857,156.1009,9678.0
2017-09-28 15:45:00,176.03,176.03,175.7,175.74,14430.0,156.1009,156.1009,155.8083,155.8438,14430.0
2017-09-28 15:50:00,175.73,175.89,175.71,175.8,53650.0,155.8349,155.9768,155.8172,155.897,53650.0
2017-09-28 15:55:00,175.8,175.84,175.64,175.81,58805.0,155.897,155.9325,155.7551,155.9058,58805.0
2017-09-29 09:30:00,175.82,175.92,174.75,174.96,9368.0,155.9147,156.0034,154.9659,155.1521,9368.0
2017-09-29 09:35:00,175.17,175.5,175.01,175.32,3648.0,155.3383,155.6309,155.1964,155.4713,3648.0
2017-09-29 09:40:00,175.34,175.48,175.01,175.48,12677.0,155.4891,155.6132,155.1964,155.6132,12677.0
2017-09-29 09:45:00,175.48,176.02,175.48,176.0,4817.0,155.6132,156.0921,155.6132,156.0743,4817.0
2017-09-29 09:50:00,175.88,175.94,175.6,175.6,6653.0,155.9679,156.0211,155.7196,155.7196,6653.0
2017-09-29 09:55:00,175.69,175.89,175.6,175.87,3503.0,155.7994,155.9768,155.7196,155.9591,3503.0
2017-09-29 10:00:00,175.89,176.03,175.87,175.98,4497.0,155.9768,156.1009,155.9591,156.0566,4497.0
2017-09-29 10:05:00,175.85,176.05,175.85,176.02,2101.0,155.9413,156.1187,155.9413,156.0921,2101.0
2017-09-29 10:10:00,175.95,175.96,175.63,175.65,2497.0,156.03,156.0389,155.7462,155.764,2497.0
2017-09-29 10:15:00,175.74,175.76,175.64,175.65,1004.0,155.8438,155.8615,155.7551,155.764,1004.0
2017-09-29 10:20:00,175.62,175.87,175.62,175.72,7804.0,155.7374,155.9591,155.7374,155.826,7804.0
2017-09-29 10:25:00,175.63,175.65,175.51,175.53,4000.0,155.7462,155.764,155.6398,155.6575,4000.0
2017-09-29 10:30:00,175.6,175.73,175.55,175.67,9504.0,155.7196,155.8349,155.6753,155.7817,9504.0
2017-09-29 10:35:00,175.68,176.01,175.58,176.01,7159.0,155.7906,156.0832,155.7019,156.0832,7159.0
2017-09-29 10:40:00,175.92,176.04,175.92,176.04,1902.0,156.0034,156.1098,156.0034,156.1098,1902.0
2017-09-29 10:45:00,176.01,176.03,175.93,175.99,1612.0,156.0832,156.1009,156.0123,156.0655,1612.0
2017-09-29 10:50:00,175.96,176.04,175.8,175.97,2818.0,156.0389,156.1098,155.897,156.0477,2818.0
2017-09-29 10:55:00,176.0,176.1,175.94,175.94,1401.0,156.0743,156.163,156.0211,156.0211,1401.0
2017-09-29 11:00:00,175.97,176.05,175.96,175.97,3636.0,156.0477,156.1187,156.0389,156.0477,3636.0
2017-09-29 11:05:00,176.05,176.16,175.98,175.99,1500.0,156.1187,156.2162,156.0566,156.0655,1500.0
2017-09-29 11:10:00,175.99,176.02,175.79,175.83,2400.0,156.0655,156.0921,155.8881,155.9236,2400.0
2017-09-29 11:15:00,175.77,175.77,175.69,175.76,400.0,155.8704,155.8704,155.7994,155.8615,400.0
2017-09-29 11:20:00,175.64,175.76,175.53,175.59,7225.0,155.7551,155.8615,155.6575,155.7108,7225.0
2017-09-29 11:25:00,175.56,175.8,175.53,175.75,4000.0,155.6842,155.897,155.6575,155.8526,4000.0
2017-09-29 11:30:00,175.76,175.76,175.63,175.68,2895.0,155.8615,155.8615,155.7462,155.7906,2895.0
2017-09-29 11:35:00,175.68,175.7,175.53,175.53,14738.0,155.7906,155.8083,155.6575,155.6575,14738.0
2017-09-29 11:40:00,175.49,175.49,175.3,175.34,9383.0,155.6221,155.6221,155.4536,155.4891,9383.0
2017-09-29 11:45:00,175.36,175.42,175.28,175.33,7863.0,155.5068,155.56,155.4359,155.4802,7863.0
2017-09-29 11:50:00,175.36,175.51,175.22,175.51,8089.0,155.5068,155.6398,155.3826,155.6398,8089.0
2017-09-29 11:55:00,175.52,175.52,175.44,175.52,2403.0,155.6487,155.6487,155.5777,155.6487,2403.0
2017-09-29 12:00:00,175.53,175.63,175.47,175.6,3992.0,155.6575,155.7462,155.6043,155.7196,3992.0
2017-09-29 12:05:00,175.52,175.53,175.41,175.46,1683.0,155.6487,155.6575,155.5511,155.5955,1683.0
2017-09-29 12:10:00,175.5,175.6,175.46,175.58,5061.0,155.6309,155.7196,155.5955,155.7019,5061.0
2017-09-29 12:15:00,175.61,175.68,175.51,175.57,2066.0,155.7285,155.7906,155.6398,155.693,2066.0
2017-09-29 12:20:00,175.59,175.63,175.57,175.57,1300.0,155.7108,155.7462,155.693,155.693,1300.0
2017-09-29 12:25:00,175.53,175.53,175.4,175.44,3180.0,155.6575,155.6575,155.5423,155.5777,3180.0
2017-09-29 12:30:00,175.5,175.56,175.39,175.56,6600.0,155.6309,155.6842,155.5334,155.6842,6600.0
2017-09-29 12:35:00,175.55,175.57,175.44,175.46,3025.0,155.6753,155.693,155.5777,155.5955,3025.0
2017-09-29 12:40:00,175.53,175.53,175.38,175.38,611.0,155.6575,155.6575,155.5245,155.5245,611.0
2017-09-29 12:45:00,175.44,175.44,175.32,175.4,2215.0,155.5777,155.5777,155.4713,155.5423,2215.0
2017-09-29 12:50:00,175.41,175.44,175.38,175.42,1159.0,155.5511,155.5777,155.5245,155.56,1159.0
2017-09-29 12:55:00,175.39,175.5,175.36,175.47,4653.0,155.5334,155.6309,155.5068,155.6043,4653.0
2017-09-29 13:00:00,175.48,175.59,175.43,175.5,12738.0,155.6132,155.7108,155.5689,155.6309,12738.0
2017-09-29 13:05:00,175.49,175.52,175.48,175.52,600.0,155.6221,155.6487,155.6132,155.6487,600.0
2017-09-29 13:10:00,175.5,175.51,175.46,175.47,2342.0,155.6309,155.6398,155.5955,155.6043,2342.0
2017-09-29 13:15:00,175.52,175.52,175.45,175.47,2625.0,155.6487,155.6487,155.5866,155.6043,2625.0
2017-09-29 13:20:00,175.47,175.51,175.47,175.48,800.0,155.6043,155.6398,155.6043,155.6132,800.0
2017-09-29 13:25:00,175.48,175.53,175.46,175.47,2601.0,155.6132,155.6575,155.5955,155.6043,2601.0
2017-09-29 13:30:00,175.51,175.61,175.51,175.56,2708.0,155.6398,155.7285,155.6398,155.6842,2708.0
2017-09-29 13:35:00,175.53,175.57,175.49,175.53,4700.0,155.6575,155.693,155.6221,155.6575,4700.0
2017-09-29 13:40:00,175.54,175.54,175.31,175.37,5129.0,155.6664,155.6664,155.4625,155.5157,5129.0
2017-09-29 13:45:00,175.29,175.36,175.23,175.31,6566.0,155.4447,155.5068,155.3915,155.4625,6566.0
2017-09-29 13:50:00,175.34,175.35,175.27,175.32,3607.0,155.4891,155.4979,155.427,155.4713,3607.0
2017-09-29 13:55:00,175.32,175.4,175.31,175.31,1054.0,155.4713,155.5423,155.4625,155.4625,1054.0
2017-09-29 14:00:00,175.34,175.38,175.34,175.37,2500.0,155.4891,155.5245,155.4891,155.5157,2500.0
2017-09-29 14:05:00,175.34,175.37,175.28,175.34,6577.0,155.4891,155.5157,155.4359,155.4891,6577.0
2017-09-29 14:10:00,175.35,175.36,175.35,175.36,200.0,155.4979,155.5068,155.4979,155.5068,200.0
2017-09-29 14:15:00,175.36,175.41,175.3,175.3,5811.0,155.5068,155.5511,155.4536,155.4536,5811.0
2017-09-29 14:20:00,175.3,175.33,175.26,175.33,2156.0,155.4536,155.4802,155.4181,155.4802,2156.0
2017-09-29 14:25:00,175.31,175.34,175.23,175.28,3692.0,155.4625,155.4891,155.3915,155.4359,3692.0
2017-09-29 14:30:00,175.28,175.33,175.24,175.33,2001.0,155.4359,155.4802,155.4004,155.4802,2001.0
2017-09-29 14:35:00,175.3,175.3,175.25,175.26,3346.0,155.4536,155.4536,155.4092,155.4181,3346.0
2017-09-29 14:40:00,175.31,175.37,175.3,175.33,5000.0,155.4625,155.5157,155.4536,155.4802,5000.0
2017-09-29 14:45:00,175.33,175.4,175.3,175.36,5617.0,155.4802,155.5423,155.4536,155.5068,5617.0
2017-09-29 14:50:00,175.41,175.56,175.4,175.56,4104.0,155.5511,155.6842,155.5423,155.6842,4104.0
2017-09-29 14:55:00,175.56,175.57,175.49,175.49,1192.0,155.6842,155.693,155.6221,155.6221,1192.0
2017-09-29 15:00:00,175.47,175.49,175.39,175.45,4663.0,155.6043,155.6221,155.5334,155.5866,4663.0
2017-09-29 15:05:00,175.47,175.56,175.47,175.55,3600.0,155.6043,155.6842,155.6043,155.6753,3600.0
2017-09-29 15:10:00,175.48,175.52,175.42,175.42,3450.0,155.6132,155.6487,155.56,155.56,3450.0
2017-09-29 15:15:00,175.48,175.48,175.4,175.4,6291.0,155.6132,155.6132,155.5423,155.5423,6291.0
2017-09-29 15:20:00,175.38,175.4,175.32,175.32,2212.0,155.5245,155.5423,155.4713,155.4713,2212.0
2017-09-29 15:25:00,175.32,175.36,175.14,175.17,3099.0,155.4713,155.5068,155.3117,155.3383,3099.0
2017-09-29 15:30:00,175.11,175.17,175.08,175.16,13379.0,155.2851,155.3383,155.2585,155.3294,13379.0
2017-09-29 15:35:00,175.19,175.19,175.07,175.07,5088.0,155.356,155.356,155.2496,155.2496,5088.0
2017-09-29 15:40:00,175.09,175.09,175.0,175.0,20290.0,155.2674,155.2674,155.1876,155.1876,20290.0
2017-09-29 15:45:00,175.01,175.1,175.0,175.03,12579.0,155.1964,155.2762,155.1876,155.2142,12579.0
2017-09-29 15:50:00,175.02,175.03,174.83,174.87,21627.0,155.2053,155.2142,155.0368,155.0723,21627.0
2017-09-29 15:55:00,174.87,175.05,174.77,175.0,56606.0,155.0723,155.2319,154.9836,155.1876,56606.0
2017-10-02 09:30:00,172.0,172.89,170.66,172.8,70591.0,152.5272,153.3164,151.3389,153.2366,70591.0
2017-10-02 09:35:00,172.77,174.1,172.67,173.9,22010.0,153.21,154.3894,153.1213,154.2121,22010.0
2017-10-02 09:40:00,173.83,173.97,173.54,173.75,11073.0,154.15,154.2742,153.8928,154.0791,11073.0
2017-10-02 09:45:00,173.7,174.67,173.64,174.47,29380.0,154.0347,154.8949,153.9815,154.7176,29380.0
2017-10-02 09:50:00,174.57,174.96,173.84,174.02,19032.0,154.8062,155.1521,154.1589,154.3185,19032.0
2017-10-02 09:55:00,173.93,174.68,173.91,174.67,12400.0,154.2387,154.9038,154.221,154.8949,12400.0
2017-10-02 10:00:00,174.52,175.06,174.52,175.06,26920.0,154.7619,155.2408,154.7619,155.2408,26920.0
2017-10-02 10:05:00,175.0,175.32,174.84,175.18,59368.0,155.1876,155.4713,155.0457,155.3472,59368.0
2017-10-02 10:10:00,175.09,175.32,174.99,175.14,43756.0,155.2674,155.4713,155.1787,155.3117,43756.0
2017-10-02 10:15:00,175.29,175.44,175.08,175.2,34924.0,155.4447,155.5777,155.2585,155.3649,34924.0
2017-10-02 10:20:00,175.28,175.36,174.96,175.19,12900.0,155.4359,155.5068,155.1521,155.356,12900.0
2017-10-02 10:25:00,175.26,175.42,175.13,175.13,15932.0,155.4181,155.56,155.3028,155.3028,15932.0
2017-10-02 10:30:00,175.21,175.32,175.04,175.32,38079.0,155.3738,155.4713,155.223,155.4713,38079.0
2017-10-02 10:35:00,175.32,175.44,175.31,175.44,2850.0,155.4713,155.5777,155.4625,155.5777,2850.0
2017-10-02 10:40:00,175.48,175.66,175.45,175.54,8437.0,155.6132,155.7728,155.5866,155.6664,8437.0
2017-10-02 10:45:00,175.52,175.52,174.98,175.02,9850.0,155.6487,155.6487,155.1698,155.2053,9850.0
2017-10-02 10:50:00,175.05,175.11,174.49,174.49,11193.0,155.2319,155.2851,154.7353,154.7353,11193.0
2017-10-02 10:55:00,174.48,174.72,174.48,174.57,4974.0,154.7264,154.9393,154.7264,154.8062,4974.0
2017-10-02 11:00:00,174.53,174.89,174.53,174.89,3200.0,154.7708,155.09,154.7708,155.09,3200.0
2017-10-02 11:05:00,174.85,174.86,174.66,174.69,5795.0,155.0545,155.0634,154.886,154.9126,5795.0
2017-10-02 11:10:00,174.72,174.75,174.61,174.73,3937.0,154.9393,154.9659,154.8417,154.9481,3937.0
2017-10-02 11:15:00,174.65,174.69,174.57,174.69,6228.0,154.8772,154.9126,154.8062,154.9126,6228.0
2017-10-02 11:20:00,174.72,174.84,174.68,174.79,8186.0,154.9393,155.0457,154.9038,155.0013,8186.0
2017-10-02 11:25:00,174.76,174.81,174.57,174.63,3995.0,154.9747,155.0191,154.8062,154.8594,3995.0
2017-10-02 11:30:00,174.68,174.91,174.67,174.82,11800.0,154.9038,155.1077,154.8949,155.0279,11800.0
2017-10-02 11:35:00,174.88,175.07,174.85,174.91,6494.0,155.0811,155.2496,155.0545,155.1077,6494.0
2017-10-02 11:40:00,174.88,174.88,174.64,174.65,3260.0,155.0811,155.0811,154.8683,154.8772,3260.0
2017-10-02 11:45:00,174.68,174.74,174.62,174.66,5690.0,154.9038,154.957,154.8506,154.886,5690.0
2017-10-02 11:50:00,174.71,174.85,174.7,174.77,4700.0,154.9304,155.0545,154.9215,154.9836,4700.0
2017-10-02 11:55:00,174.73,174.77,174.44,174.67,9631.0,154.9481,154.9836,154.691,154.8949,9631.0
2017-10-02 12:00:00,174.7,174.82,174.66,174.82,4748.0,154.9215,155.0279,154.886,155.0279,4748.0
2017-10-02 12:05:00,174.78,174.78,174.61,174.68,5769.0,154.9925,154.9925,154.8417,154.9038,5769.0
2017-10-02 12:10:00,174.71,174.79,174.53,174.53,7597.0,154.9304,155.0013,154.7708,154.7708,7597.0
2017-10-02 12:15:00,174.54,174.85,174.54,174.85,5247.0,154.7796,155.0545,154.7796,155.0545,5247.0
2017-10-02 12:20:00,174.86,175.0,174.82,174.98,10437.0,155.0634,155.1876,155.0279,155.1698,10437.0
2017-10-02 12:25:00,175.07,175.09,174.99,175.04,9487.0,155.2496,155.2674,155.1787,155.223,9487.0
2017-10-02 12:30:00,175.06,175.17,175.06,175.13,6352.0,155.2408,155.3383,155.2408,155.3028,6352.0
2017-10-02 12:35:00,175.17,175.21,175.09,175.14,4726.0,155.3383,155.3738,155.2674,155.3117,4726.0
2017-10-02 12:40:00,175.12,175.2,175.08,175.08,3245.0,155.294,155.3649,155.2585,155.2585,3245.0
2017-10-02 12:45:00,175.09,175.13,175.02,175.1,4971.0,155.2674,155.3028,155.2053,155.2762,4971.0
2017-10-02 12:50:00,175.1,175.18,175.02,175.18,10492.0,155.2762,155.3472,155.2053,155.3472,10492.0
2017-10-02 12:55:00,175.19,175.37,175.17,175.31,10660.0,155.356,155.5157,155.3383,155.4625,10660.0
2017-10-02 13:00:00,175.35,175.44,175.34,175.34,1500.0,155.4979,155.5777,155.4891,155.4891,1500.0
2017-10-02 13:05:00,175.4,175.4,175.2,175.26,3070.0,155.5423,155.5423,155.3649,155.4181,3070.0
2017-10-02 13:10:00,175.22,175.28,175.22,175.28,1000.0,155.3826,155.4359,155.3826,155.4359,1000.0
2017-10-02 13:15:00,175.27,175.3,175.24,175.28,5378.0,155.427,155.4536,155.4004,155.4359,5378.0
2017-10-02 13:20:00,175.28,175.28,175.18,175.18,3500.0,155.4359,155.4359,155.3472,155.3472,3500.0
2017-10-02 13:25:00,175.21,175.23,175.1,175.14,2910.0,155.3738,155.3915,155.2762,155.3117,2910.0
2017-10-02 13:30:00,175.17,175.21,175.15,175.21,4205.0,155.3383,155.3738,155.3206,155.3738,4205.0
2017-10-02 13:35:00,175.19,175.25,175.16,175.24,3525.0,155.356,155.4092,155.3294,155.4004,3525.0
2017-10-02 13:40:00,175.23,175.28,175.22,175.26,1300.0,155.3915,155.4359,155.3826,155.4181,1300.0
2017-10-02 13:45:00,175.29,175.31,175.2,175.22,3750.0,155.4447,155.4625,155.3649,155.3826,3750.0
2017-10-02 13:50:00,175.22,175.38,175.18,175.38,8326.0,155.3826,155.5245,155.3472,155.5245,8326.0
2017-10-02 13:55:00,175.38,175.61,175.37,175.61,1220.0,155.5245,155.7285,155.5157,155.7285,1220.0
2017-10-02 14:00:00,175.55,175.57,175.49,175.57,2700.0,155.6753,155.693,155.6221,155.693,2700.0
2017-10-02 14:05:00,175.59,175.6,175.41,175.42,4317.0,155.7108,155.7196,155.5511,155.56,4317.0
2017-10-02 14:10:00,175.42,175.42,175.28,175.32,3880.0,155.56,155.56,155.4359,155.4713,3880.0
2017-10-02 14:15:00,175.32,175.51,175.29,175.51,5345.0,155.4713,155.6398,155.4447,155.6398,5345.0
2017-10-02 14:20:00,175.51,175.61,175.51,175.61,1925.0,155.6398,155.7285,155.6398,155.7285,1925.0
2017-10-02 14:25:00,175.6,175.64,175.52,175.52,5917.0,155.7196,155.7551,155.6487,155.6487,5917.0
2017-10-02 14:30:00,175.52,175.56,175.37,175.56,7023.0,155.6487,155.6842,155.5157,155.6842,7023.0
2017-10-02 14:35:00,175.55,175.59,175.52,175.59,4466.0,155.6753,155.7108,155.6487,155.7108,4466.0
2017-10-02 14:40:00,175.61,175.61,175.55,175.56,2800.0,155.7285,155.7285,155.6753,155.6842,2800.0
2017-10-02 14:45:00,175.58,175.58,175.41,175.42,6768.0,155.7019,155.7019,155.5511,155.56,6768.0
2017-10-02 14:50:00,175.38,175.43,175.37,175.42,4969.0,155.5245,155.5689,155.5157,155.56,4969.0
2017-10-02 14:55:00,175.43,175.6,175.41,175.58,11482.0,155.5689,155.7196,155.5511,155.7019,11482.0
2017-10-02 15:00:00,175.56,175.56,175.43,175.51,2801.0,155.6842,155.6842,155.5689,155.6398,2801.0
2017-10-02 15:05:00,175.5,175.61,175.5,175.61,3228.0,155.6309,155.7285,155.6309,155.7285,3228.0
2017-10-02 15:10:00,175.56,175.6,175.43,175.43,2920.0,155.6842,155.7196,155.5689,155.5689,2920.0
2017-10-02 15:15:00,175.4,175.4,175.29,175.29,3355.0,155.5423,155.5423,155.4447,155.4447,3355.0
2017-10-02 15:20:00,175.33,175.47,175.3,175.46,6995.0,155.4802,155.6043,155.4536,155.5955,6995.0
2017-10-02 15:25:00,175.43,175.46,175.36,175.39,2779.0,155.5689,155.5955,155.5068,155.5334,2779.0
2017-10-02 15:30:00,175.41,175.48,175.38,175.47,7246.0,155.5511,155.6132,155.5245,155.6043,7246.0
2017-10-02 15:35:00,175.5,175.68,175.5,175.68,9585.0,155.6309,155.7906,155.6309,155.7906,9585.0
2017-10-02 15:40:00,175.66,175.68,175.6,175.62,13793.0,155.7728,155.7906,155.7196,155.7374,13793.0
2017-10-02 15:45:00,175.62,175.8,175.62,175.65,13364.0,155.7374,155.897,155.7374,155.764,13364.0
2017-10-02 15:50:00,175.69,175.83,175.67,175.77,17439.0,155.7994,155.9236,155.7817,155.8704,17439.0
2017-10-02 15:55:00,175.77,176.14,175.76,176.11,60430.0,155.8704,156.1985,155.8615,156.1719,60430.0
2017-10-03 09:30:00,176.0,176.42,175.83,175.96,14981.0,156.0743,156.4468,155.9236,156.0389,14981.0
2017-10-03 09:35:00,176.4,176.65,176.02,176.41,3348.0,156.4291,156.6507,156.0921,156.4379,3348.0
2017-10-03 09:40:00,176.56,176.61,176.1,176.1,4525.0,156.5709,156.6153,156.163,156.163,4525.0
2017-10-03 09:45:00,176.21,176.46,176.07,176.31,3110.0,156.2606,156.4823,156.1364,156.3492,3110.0
2017-10-03 09:50:00,176.23,176.35,176.15,176.27,3000.0,156.2783,156.3847,156.2074,156.3138,3000.0
2017-10-03 09:55:00,176.34,176.59,176.31,176.55,8101.0,156.3758,156.5975,156.3492,156.5621,8101.0
2017-10-03 10:00:00,176.61,176.89,176.59,176.59,8875.0,156.6153,156.8636,156.5975,156.5975,8875.0
2017-10-03 10:05:00,176.65,176.81,176.65,176.79,5808.0,156.6507,156.7926,156.6507,156.7749,5808.0
2017-10-03 10:10:00,176.89,176.97,176.81,176.92,8160.0,156.8636,156.9345,156.7926,156.8902,8160.0
2017-10-03 10:15:00,176.87,177.04,176.82,177.0,10072.0,156.8458,156.9966,156.8015,156.9611,10072.0
2017-10-03 10:20:00,177.05,177.11,177.0,177.0,5800.0,157.0055,157.0587,156.9611,156.9611,5800.0
2017-10-03 10:25:00,177.03,177.03,176.93,177.02,2836.0,156.9877,156.9877,156.899,156.9789,2836.0
2017-10-03 10:30:00,177.02,177.11,176.87,177.08,7537.0,156.9789,157.0587,156.8458,157.0321,7537.0
2017-10-03 10:35:00,177.07,177.2,176.99,177.15,7981.0,157.0232,157.1385,156.9523,157.0941,7981.0
2017-10-03 10:40:00,177.18,177.18,176.99,177.0,4000.0,157.1207,157.1207,156.9523,156.9611,4000.0
2017-10-03 10:45:00,177.05,177.1,176.92,176.97,2910.0,157.0055,157.0498,156.8902,156.9345,2910.0
2017-10-03 10:50:00,177.05,177.11,177.02,177.02,3781.0,157.0055,157.0587,156.9789,156.9789,3781.0
2017-10-03 10:55:00,177.01,177.03,176.88,176.99,2132.0,156.97,156.9877,156.8547,156.9523,2132.0
2017-10-03 11:00:00,176.89,176.95,176.77,176.81,6120.0,156.8636,156.9168,156.7572,156.7926,6120.0
2017-10-03 11:05:00,176.85,176.86,176.77,176.86,5207.0,156.8281,156.837,156.7572,156.837,5207.0
2017-10-03 11:10:00,176.88,176.89,176.75,176.82,8124.0,156.8547,156.8636,156.7394,156.8015,8124.0
2017-10-03 11:15:00,176.86,177.0,176.8,176.93,4177.0,156.837,156.9611,156.7838,156.899,4177.0
2017-10-03 11:20:00,176.93,177.0,176.84,176.9,3983.0,156.899,156.9611,156.8192,156.8724,3983.0
2017-10-03 11:25:00,176.96,176.97,176.82,176.91,4764.0,156.9257,156.9345,156.8015,156.8813,4764.0
2017-10-03 11:30:00,176.9,176.96,176.89,176.94,1400.0,156.8724,156.9257,156.8636,156.9079,1400.0
2017-10-03 11:35:00,176.92,177.05,176.92,177.04,5074.0,156.8902,157.0055,156.8902,156.9966,5074.0
2017-10-03 11:40:00,177.05,177.05,176.97,176.97,825.0,157.0055,157.0055,156.9345,156.9345,825.0
2017-10-03 11:45:00,176.81,176.82,176.77,176.78,1057.0,156.7926,156.8015,156.7572,156.766,1057.0
2017-10-03 11:50:00,176.7,176.93,176.45,176.87,10049.0,156.6951,156.899,156.4734,156.8458,10049.0
2017-10-03 11:55:00,176.86,176.9,176.79,176.89,2303.0,156.837,156.8724,156.7749,156.8636,2303.0
2017-10-03 12:00:00,176.81,176.81,176.71,176.72,3000.0,156.7926,156.7926,156.704,156.7128,3000.0
2017-10-03 12:05:00,176.75,176.75,176.75,176.75,105.0,156.7394,156.7394,156.7394,156.7394,105.0
2017-10-03 12:10:00,176.83,176.84,176.73,176.8,3714.0,156.8104,156.8192,156.7217,156.7838,3714.0
2017-10-03 12:15:00,176.75,176.79,176.7,176.79,2900.0,156.7394,156.7749,156.6951,156.7749,2900.0
2017-10-03 12:20:00,176.76,176.8,176.63,176.63,3560.0,156.7483,156.7838,156.633,156.633,3560.0
2017-10-03 12:25:00,176.61,176.72,176.6,176.72,1300.0,156.6153,156.7128,156.6064,156.7128,1300.0
2017-10-03 12:30:00,176.63,176.64,176.46,176.55,3950.0,156.633,156.6419,156.4823,156.5621,3950.0
2017-10-03 12:35:00,176.57,176.59,176.49,176.55,1800.0,156.5798,156.5975,156.5089,156.5621,1800.0
2017-10-03 12:40:00,176.55,176.57,176.51,176.52,935.0,156.5621,156.5798,156.5266,156.5355,935.0
2017-10-03 12:45:00,176.51,176.67,176.51,176.67,2870.0,156.5266,156.6685,156.5266,156.6685,2870.0
2017-10-03 12:50:00,176.66,176.8,176.66,176.8,1400.0,156.6596,156.7838,156.6596,156.7838,1400.0
2017-10-03 12:55:00,176.72,176.73,176.64,176.73,4576.0,156.7128,156.7217,156.6419,156.7217,4576.0
2017-10-03 13:00:00,176.77,176.84,176.75,176.83,2812.0,156.7572,156.8192,156.7394,156.8104,2812.0
2017-10-03 13:05:00,176.77,176.91,176.77,176.86,2069.0,156.7572,156.8813,156.7572,156.837,2069.0
2017-10-03 13:10:00,176.83,176.91,176.78,176.81,6350.0,156.8104,156.8813,156.766,156.7926,6350.0
2017-10-03 13:15:00,176.82,176.92,176.81,176.92,1200.0,156.8015,156.8902,156.7926,156.8902,1200.0
2017-10-03 13:20:00,176.95,177.02,176.95,176.97,812.0,156.9168,156.9789,156.9168,156.9345,812.0
2017-10-03 13:25:00,177.0,177.02,176.95,177.0,3428.0,156.9611,156.9789,156.9168,156.9611,3428.0
2017-10-03 13:30:00,177.0,177.07,177.0,177.03,1100.0,156.9611,157.0232,156.9611,156.9877,1100.0
2017-10-03 13:35:00,177.07,177.11,176.93,176.98,6000.0,157.0232,157.0587,156.899,156.9434,6000.0
2017-10-03 13:40:00,176.94,177.13,176.94,177.09,5088.0,156.9079,157.0764,156.9079,157.0409,5088.0
2017-10-03 13:45:00,177.13,177.17,177.11,177.15,2044.0,157.0764,157.1119,157.0587,157.0941,2044.0
2017-10-03 13:50:00,177.13,177.33,177.13,177.31,2228.0,157.0764,157.2538,157.0764,157.236,2228.0
2017-10-03 13:55:00,177.33,177.35,177.13,177.13,6928.0,157.2538,157.2715,157.0764,157.0764,6928.0
2017-10-03 14:00:00,177.18,177.26,177.15,177.26,3900.0,157.1207,157.1917,157.0941,157.1917,3900.0
2017-10-03 14:05:00,177.2,177.2,176.94,176.98,7400.0,157.1385,157.1385,156.9079,156.9434,7400.0
2017-10-03 14:10:00,176.98,177.09,176.96,176.96,7600.0,156.9434,157.0409,156.9257,156.9257,7600.0
2017-10-03 14:15:00,177.01,177.05,176.99,177.04,3945.0,156.97,157.0055,156.9523,156.9966,3945.0
2017-10-03 14:20:00,177.11,177.3,177.09,177.3,1300.0,157.0587,157.2272,157.0409,157.2272,1300.0
2017-10-03 14:25:00,177.29,177.38,177.26,177.34,3544.0,157.2183,157.2981,157.1917,157.2626,3544.0
2017-10-03 14:30:00,177.36,177.46,177.23,177.23,3391.0,157.2804,157.369,157.1651,157.1651,3391.0
2017-10-03 14:35:00,177.22,177.31,177.18,177.31,4844.0,157.1562,157.236,157.1207,157.236,4844.0
2017-10-03 14:40:00,177.32,177.43,177.26,177.43,1400.0,157.2449,157.3424,157.1917,157.3424,1400.0
2017-10-03 14:45:00,177.44,177.48,177.26,177.29,4232.0,157.3513,157.3868,157.1917,157.2183,4232.0
2017-10-03 14:50:00,177.24,177.35,177.19,177.21,4192.0,157.174,157.2715,157.1296,157.1473,4192.0
2017-10-03 14:55:00,177.21,177.42,177.19,177.41,3829.0,157.1473,157.3336,157.1296,157.3247,3829.0
2017-10-03 15:00:00,177.33,177.36,177.14,177.27,6190.0,157.2538,157.2804,157.0853,157.2006,6190.0
2017-10-03 15:05:00,177.25,177.34,177.15,177.34,43289.0,157.1828,157.2626,157.0941,157.2626,43289.0
2017-10-03 15:10:00,177.3,177.3,177.06,177.12,6760.0,157.2272,157.2272,157.0143,157.0675,6760.0
2017-10-03 15:15:00,177.08,177.12,176.99,177.01,6623.0,157.0321,157.0675,156.9523,156.97,6623.0
2017-10-03 15:20:00,176.97,177.05,176.97,177.05,3648.0,156.9345,157.0055,156.9345,157.0055,3648.0
2017-10-03 15:25:00,177.03,177.19,177.02,177.05,5318.0,156.9877,157.1296,156.9789,157.0055,5318.0
2017-10-03 15:30:00,177.07,177.1,177.01,177.06,3685.0,157.0232,157.0498,156.97,157.0143,3685.0
2017-10-03 15:35:00,177.07,177.12,177.03,177.06,6249.0,157.0232,157.0675,156.9877,157.0143,6249.0
2017-10-03 15:40:00,177.04,177.05,176.92,176.93,5524.0,156.9966,157.0055,156.8902,156.899,5524.0
2017-10-03 15:45:00,176.88,176.99,176.84,176.87,9738.0,156.8547,156.9523,156.8192,156.8458,9738.0
2017-10-03 15:50:00,176.87,177.03,176.84,176.98,10249.0,156.8458,156.9877,156.8192,156.9434,10249.0
2017-10-03 15:55:00,176.94,177.25,176.83,177.15,38750.0,156.9079,157.1828,156.8104,157.0941,38750.0
2017-10-04 09:30:00,177.24,177.61,177.09,177.09,7211.0,157.174,157.5021,157.0409,157.0409,7211.0
2017-10-04 09:35:00,177.71,177.79,177.51,177.79,1000.0,157.5907,157.6617,157.4134,157.6617,1000.0
2017-10-04 09:40:00,177.75,177.76,177.15,177.15,2135.0,157.6262,157.6351,157.0941,157.0941,2135.0
2017-10-04 09:45:00,177.27,177.63,177.26,177.47,2000.0,157.2006,157.5198,157.1917,157.3779,2000.0
2017-10-04 09:50:00,177.52,177.6,177.41,177.55,4201.0,157.4223,157.4932,157.3247,157.4489,4201.0
2017-10-04 09:55:00,177.44,177.57,177.37,177.51,1720.0,157.3513,157.4666,157.2892,157.4134,1720.0
2017-10-04 10:00:00,177.52,177.77,177.51,177.77,4602.0,157.4223,157.644,157.4134,157.644,4602.0
2017-10-04 10:05:00,177.79,177.92,177.67,177.72,2851.0,157.6617,157.777,157.5553,157.5996,2851.0
2017-10-04 10:10:00,177.64,177.64,177.42,177.42,765.0,157.5287,157.5287,157.3336,157.3336,765.0
2017-10-04 10:15:00,177.44,177.63,177.44,177.57,1493.0,157.3513,157.5198,157.3513,157.4666,1493.0
2017-10-04 10:20:00,177.58,177.87,177.57,177.75,1331.0,157.4755,157.7326,157.4666,157.6262,1331.0
2017-10-04 10:25:00,177.78,177.85,177.64,177.7,6522.0,157.6528,157.7149,157.5287,157.5819,6522.0
2017-10-04 10:30:00,177.74,177.74,177.52,177.55,3420.0,157.6173,157.6173,157.4223,157.4489,3420.0
2017-10-04 10:35:00,177.55,177.56,177.35,177.36,1410.0,157.4489,157.4577,157.2715,157.2804,1410.0
2017-10-04 10:40:00,177.36,177.38,177.25,177.25,4171.0,157.2804,157.2981,157.1828,157.1828,4171.0
2017-10-04 10:45:00,177.15,177.26,177.09,177.14,3700.0,157.0941,157.1917,157.0409,157.0853,3700.0
2017-10-04 10:50:00,177.15,177.19,177.01,177.01,1367.0,157.0941,157.1296,156.97,156.97,1367.0
2017-10-04 10:55:00,177.06,177.21,177.01,177.21,4418.0,157.0143,157.1473,156.97,157.1473,4418.0
2017-10-04 11:00:00,177.27,177.39,177.17,177.18,1500.0,157.2006,157.307,157.1119,157.1207,1500.0
2017-10-04 11:05:00,177.21,177.35,177.16,177.31,2000.0,157.1473,157.2715,157.103,157.236,2000.0
2017-10-04 11:10:00,177.3,177.37,177.18,177.36,8980.0,157.2272,157.2892,157.1207,157.2804,8980.0
2017-10-04 11:15:00,177.39,177.39,177.2,177.25,1980.0,157.307,157.307,157.1385,157.1828,1980.0
2017-10-04 11:20:00,177.3,177.3,177.16,177.29,600.0,157.2272,157.2272,157.103,157.2183,600.0
2017-10-04 11:25:00,177.23,177.37,177.23,177.37,1995.0,157.1651,157.2892,157.1651,157.2892,1995.0
2017-10-04 11:30:00,177.37,177.37,177.18,177.31,1266.0,157.2892,157.2892,157.1207,157.236,1266.0
2017-10-04 11:35:00,177.31,177.44,177.31,177.41,500.0,157.236,157.3513,157.236,157.3247,500.0
2017-10-04 11:40:00,177.41,177.58,177.4,177.58,500.0,157.3247,157.4755,157.3158,157.4755,500.0
2017-10-04 11:45:00,177.5,177.63,177.5,177.63,400.0,157.4045,157.5198,157.4045,157.5198,400.0
2017-10-04 11:50:00,177.59,177.77,177.57,177.6,4151.0,157.4843,157.644,157.4666,157.4932,4151.0
2017-10-04 11:55:00,177.6,177.69,177.52,177.56,3818.0,157.4932,157.573,157.4223,157.4577,3818.0
2017-10-04 12:00:00,177.64,177.64,177.28,177.28,1080.0,157.5287,157.5287,157.2094,157.2094,1080.0
2017-10-04 12:05:00,177.24,177.38,177.24,177.37,1579.0,157.174,157.2981,157.174,157.2892,1579.0
2017-10-04 12:10:00,177.38,177.4,177.35,177.36,801.0,157.2981,157.3158,157.2715,157.2804,801.0
2017-10-04 12:15:00,177.39,177.45,177.31,177.33,1857.0,157.307,157.3602,157.236,157.2538,1857.0
2017-10-04 12:20:00,177.4,177.4,177.3,177.3,2600.0,157.3158,157.3158,157.2272,157.2272,2600.0
2017-10-04 12:25:00,177.25,177.25,177.13,177.19,1620.0,157.1828,157.1828,157.0764,157.1296,1620.0
2017-10-04 12:30:00,177.12,177.27,177.12,177.27,500.0,157.0675,157.2006,157.0675,157.2006,500.0
2017-10-04 12:35:00,177.26,177.27,177.2,177.22,1800.0,157.1917,157.2006,157.1385,157.1562,1800.0
2017-10-04 12:40:00,177.22,177.24,177.16,177.2,876.0,157.1562,157.174,157.103,157.1385,876.0
2017-10-04 12:45:00,177.15,177.22,177.15,177.22,1213.0,157.0941,157.1562,157.0941,157.1562,1213.0
2017-10-04 12:50:00,177.19,177.19,177.17,177.17,700.0,157.1296,157.1296,157.1119,157.1119,700.0
2017-10-04 12:55:00,177.18,177.2,177.04,177.04,3310.0,157.1207,157.1385,156.9966,156.9966,3310.0
2017-10-04 13:00:00,176.98,176.98,176.96,176.97,2104.0,156.9434,156.9434,156.9257,156.9345,2104.0
2017-10-04 13:05:00,176.94,177.0,176.94,176.96,730.0,156.9079,156.9611,156.9079,156.9257,730.0
2017-10-04 13:10:00,176.99,177.07,176.96,177.07,1700.0,156.9523,157.0232,156.9257,157.0232,1700.0
2017-10-04 13:15:00,177.09,177.2,177.03,177.15,8235.0,157.0409,157.1385,156.9877,157.0941,8235.0
2017-10-04 13:20:00,177.21,177.48,177.21,177.48,2331.0,157.1473,157.3868,157.1473,157.3868,2331.0
2017-10-04 13:25:00,177.52,177.63,177.51,177.56,4400.0,157.4223,157.5198,157.4134,157.4577,4400.0
2017-10-04 13:30:00,177.55,177.61,177.53,177.56,2800.0,157.4489,157.5021,157.4311,157.4577,2800.0
2017-10-04 13:35:00,177.52,177.56,177.41,177.51,4524.0,157.4223,157.4577,157.3247,157.4134,4524.0
2017-10-04 13:40:00,177.51,177.53,177.43,177.53,5724.0,157.4134,157.4311,157.3424,157.4311,5724.0
2017-10-04 13:45:00,177.49,177.49,177.33,177.38,5302.0,157.3956,157.3956,157.2538,157.2981,5302.0
2017-10-04 13:50:00,177.37,177.53,177.36,177.46,2100.0,157.2892,157.4311,157.2804,157.369,2100.0
2017-10-04 13:55:00,177.56,177.68,177.55,177.66,7059.0,157.4577,157.5641,157.4489,157.5464,7059.0
2017-10-04 14:00:00,177.61,177.78,177.59,177.78,2400.0,157.5021,157.6528,157.4843,157.6528,2400.0
2017-10-04 14:05:00,177.78,177.78,177.52,177.52,2447.0,157.6528,157.6528,157.4223,157.4223,2447.0
2017-10-04 14:10:00,177.56,177.6,177.53,177.6,3299.0,157.4577,157.4932,157.4311,157.4932,3299.0
2017-10-04 14:15:00,177.59,177.76,177.57,177.65,2200.0,157.4843,157.6351,157.4666,157.5375,2200.0
2017-10-04 14:20:00,177.66,177.74,177.63,177.74,3612.0,157.5464,157.6173,157.5198,157.6173,3612.0
2017-10-04 14:25:00,177.73,177.81,177.7,177.78,2567.0,157.6085,157.6794,157.5819,157.6528,2567.0
2017-10-04 14:30:00,177.82,177.9,177.81,177.87,3372.0,157.6883,157.7592,157.6794,157.7326,3372.0
2017-10-04 14:35:00,177.84,177.88,177.77,177.77,11106.0,157.706,157.7415,157.644,157.644,11106.0
2017-10-04 14:40:00,177.74,177.74,177.67,177.67,814.0,157.6173,157.6173,157.5553,157.5553,814.0
2017-10-04 14:45:00,177.62,177.71,177.62,177.7,1200.0,157.5109,157.5907,157.5109,157.5819,1200.0
2017-10-04 14:50:00,177.67,177.93,177.66,177.93,4071.0,157.5553,157.7858,157.5464,157.7858,4071.0
2017-10-04 14:55:00,177.92,178.01,177.86,178.01,105729.0,157.777,157.8568,157.7238,157.8568,105729.0
2017-10-04 15:00:00,178.01,178.13,178.0,178.12,2400.0,157.8568,157.9632,157.8479,157.9543,2400.0
2017-10-04 15:05:00,178.05,178.13,177.88,177.93,5939.0,157.8923,157.9632,157.7415,157.7858,5939.0
2017-10-04 15:10:00,177.88,177.95,177.72,177.93,4190.0,157.7415,157.8036,157.5996,157.7858,4190.0
2017-10-04 15:15:00,177.92,177.93,177.84,177.84,2559.0,157.777,157.7858,157.706,157.706,2559.0
2017-10-04 15:20:00,177.82,177.84,177.71,177.84,5460.0,157.6883,157.706,157.5907,157.706,5460.0
2017-10-04 15:25:00,177.81,177.81,177.59,177.59,2217.0,157.6794,157.6794,157.4843,157.4843,2217.0
2017-10-04 15:30:00,177.61,177.64,177.52,177.58,4600.0,157.5021,157.5287,157.4223,157.4755,4600.0
2017-10-04 15:35:00,177.54,177.61,177.49,177.57,4437.0,157.44,157.5021,157.3956,157.4666,4437.0
2017-10-04 15:40:00,177.53,177.54,177.31,177.31,3260.0,157.4311,157.44,157.236,157.236,3260.0
2017-10-04 15:45:00,177.26,177.49,177.25,177.43,12462.0,157.1917,157.3956,157.1828,157.3424,12462.0
2017-10-04 15:50:00,177.46,177.46,177.34,177.45,11436.0,157.369,157.369,157.2626,157.3602,11436.0
2017-10-04 15:55:00,177.41,177.62,177.38,177.53,41234.0,157.3247,157.5109,157.2981,157.4311,41234.0
2017-10-05 09:30:00,177.6,177.86,177.15,177.59,7609.0,157.4932,157.7238,157.0941,157.4843,7609.0
2017-10-05 09:35:00,177.57,177.71,177.38,177.71,1693.0,157.4666,157.5907,157.2981,157.5907,1693.0
2017-10-05 09:40:00,177.71,177.71,177.49,177.63,1100.0,157.5907,157.5907,157.3956,157.5198,1100.0
2017-10-05 09:45:00,177.78,177.78,177.65,177.68,1200.0,157.6528,157.6528,157.5375,157.5641,1200.0
2017-10-05 09:50:00,177.82,177.9,177.41,177.52,3641.0,157.6883,157.7592,157.3247,157.4223,3641.0
2017-10-05 09:55:00,177.55,177.56,177.08,177.2,6247.0,157.4489,157.4577,157.0321,157.1385,6247.0
2017-10-05 10:00:00,177.39,177.45,177.1,177.45,13797.0,157.307,157.3602,157.0498,157.3602,13797.0
2017-10-05 10:05:00,177.45,177.62,177.33,177.33,21259.0,157.3602,157.5109,157.2538,157.2538,21259.0
2017-10-05 10:10:00,177.33,177.39,177.29,177.29,1791.0,157.2538,157.307,157.2183,157.2183,1791.0
2017-10-05 10:15:00,177.32,177.6,177.28,177.59,2585.0,157.2449,157.4932,157.2094,157.4843,2585.0
2017-10-05 10:20:00,177.51,177.52,177.21,177.27,4300.0,157.4134,157.4223,157.1473,157.2006,4300.0
2017-10-05 10:25:00,177.22,177.22,177.04,177.13,1500.0,157.1562,157.1562,156.9966,157.0764,1500.0
2017-10-05 10:30:00,177.18,177.49,177.16,177.49,5144.0,157.1207,157.3956,157.103,157.3956,5144.0
2017-10-05 10:35:00,177.47,177.54,177.33,177.54,3017.0,157.3779,157.44,157.2538,157.44,3017.0
2017-10-05 10:40:00,177.49,177.67,177.46,177.61,3671.0,157.3956,157.5553,157.369,157.5021,3671.0
2017-10-05 10:45:00,177.65,177.7,177.59,177.68,3504.0,157.5375,157.5819,157.4843,157.5641,3504.0
2017-10-05 10:50:00,177.6,177.6,177.42,177.51,2014.0,157.4932,157.4932,157.3336,157.4134,2014.0
2017-10-05 10:55:00,177.46,177.57,177.43,177.56,3696.0,157.369,157.4666,157.3424,157.4577,3696.0
2017-10-05 11:00:00,177.56,177.61,177.33,177.49,14227.0,157.4577,157.5021,157.2538,157.3956,14227.0
2017-10-05 11:05:00,177.48,177.48,177.38,177.45,1429.0,157.3868,157.3868,157.2981,157.3602,1429.0
2017-10-05 11:10:00,177.37,177.5,177.35,177.4,9245.0,157.2892,157.4045,157.2715,157.3158,9245.0
2017-10-05 11:15:00,177.4,177.46,177.36,177.43,3182.0,157.3158,157.369,157.2804,157.3424,3182.0
2017-10-05 11:20:00,177.41,177.41,177.26,177.26,4996.0,157.3247,157.3247,157.1917,157.1917,4996.0
2017-10-05 11:25:00,177.27,177.28,177.14,177.15,6990.0,157.2006,157.2094,157.0853,157.0941,6990.0
2017-10-05 11:30:00,177.2,177.36,177.19,177.36,6382.0,157.1385,157.2804,157.1296,157.2804,6382.0
2017-10-05 11:35:00,177.37,177.75,177.36,177.75,8700.0,157.2892,157.6262,157.2804,157.6262,8700.0
2017-10-05 11:40:00,177.8,178.0,177.79,177.94,3587.0,157.6706,157.8479,157.6617,157.7947,3587.0
2017-10-05 11:45:00,177.95,178.24,177.94,178.14,5741.0,157.8036,158.0607,157.7947,157.9721,5741.0
2017-10-05 11:50:00,178.17,178.21,178.06,178.06,3976.0,157.9987,158.0341,157.9011,157.9011,3976.0
2017-10-05 11:55:00,178.04,178.04,177.81,177.85,3200.0,157.8834,157.8834,157.6794,157.7149,3200.0
2017-10-05 12:00:00,177.84,177.89,177.79,177.87,2600.0,157.706,157.7504,157.6617,157.7326,2600.0
2017-10-05 12:05:00,177.87,178.17,177.87,178.17,2900.0,157.7326,157.9987,157.7326,157.9987,2900.0
2017-10-05 12:10:00,178.23,178.29,178.19,178.29,1600.0,158.0519,158.1051,158.0164,158.1051,1600.0
2017-10-05 12:15:00,178.22,178.39,178.2,178.31,3902.0,158.043,158.1938,158.0253,158.1228,3902.0
2017-10-05 12:20:00,178.36,178.37,178.18,178.18,4613.0,158.1672,158.176,158.0075,158.0075,4613.0
2017-10-05 12:25:00,178.21,178.22,178.06,178.06,900.0,158.0341,158.043,157.9011,157.9011,900.0
2017-10-05 12:30:00,178.0,178.06,177.97,177.98,3894.0,157.8479,157.9011,157.8213,157.8302,3894.0
2017-10-05 12:35:00,177.98,177.98,177.92,177.92,1900.0,157.8302,157.8302,157.777,157.777,1900.0
2017-10-05 12:40:00,177.99,178.18,177.97,178.18,6299.0,157.839,158.0075,157.8213,158.0075,6299.0
2017-10-05 12:45:00,178.22,178.22,178.0,178.09,7000.0,158.043,158.043,157.8479,157.9277,7000.0
2017-10-05 12:50:00,178.11,178.23,178.02,178.02,6400.0,157.9455,158.0519,157.8656,157.8656,6400.0
2017-10-05 12:55:00,177.97,178.15,177.97,178.02,22233.0,157.8213,157.9809,157.8213,157.8656,22233.0
2017-10-05 13:00:00,178.01,178.12,177.98,178.02,4330.0,157.8568,157.9543,157.8302,157.8656,4330.0
2017-10-05 13:05:00,178.03,178.1,177.97,178.05,1900.0,157.8745,157.9366,157.8213,157.8923,1900.0
2017-10-05 13:10:00,178.14,178.2,178.04,178.04,3800.0,157.9721,158.0253,157.8834,157.8834,3800.0
2017-10-05 13:15:00,178.0,178.03,177.93,178.03,4485.0,157.8479,157.8745,157.7858,157.8745,4485.0
2017-10-05 13:20:00,178.07,178.24,177.99,178.24,4025.0,157.91,158.0607,157.839,158.0607,4025.0
2017-10-05 13:25:00,178.21,178.25,178.13,178.22,4170.0,158.0341,158.0696,157.9632,158.043,4170.0
2017-10-05 13:30:00,178.2,178.27,178.14,178.21,3700.0,158.0253,158.0873,157.9721,158.0341,3700.0
2017-10-05 13:35:00,178.28,178.28,178.0,178.02,7100.0,158.0962,158.0962,157.8479,157.8656,7100.0
2017-10-05 13:40:00,178.0,178.13,178.0,178.07,1300.0,157.8479,157.9632,157.8479,157.91,1300.0
2017-10-05 13:45:00,178.13,178.13,178.0,178.12,4710.0,157.9632,157.9632,157.8479,157.9543,4710.0
2017-10-05 13:50:00,178.13,178.13,178.03,178.03,3000.0,157.9632,157.9632,157.8745,157.8745,3000.0
2017-10-05 13:55:00,178.07,178.11,177.99,178.11,3862.0,157.91,157.9455,157.839,157.9455,3862.0
2017-10-05 14:00:00,178.06,178.11,178.05,178.09,3040.0,157.9011,157.9455,157.8923,157.9277,3040.0
2017-10-05 14:05:00,178.08,178.16,177.81,177.84,14006.0,157.9189,157.9898,157.6794,157.706,14006.0
2017-10-05 14:10:00,177.76,177.76,177.41,177.5,1898.0,157.6351,157.6351,157.3247,157.4045,1898.0
2017-10-05 14:15:00,177.46,177.71,177.46,177.71,17946.0,157.369,157.5907,157.369,157.5907,17946.0
2017-10-05 14:20:00,177.69,177.79,177.66,177.7,4600.0,157.573,157.6617,157.5464,157.5819,4600.0
2017-10-05 14:25:00,177.7,177.7,177.56,177.61,2795.0,157.5819,157.5819,157.4577,157.5021,2795.0
2017-10-05 14:30:00,177.6,177.78,177.6,177.77,2035.0,157.4932,157.6528,157.4932,157.644,2035.0
2017-10-05 14:35:00,177.76,177.77,177.71,177.77,1203.0,157.6351,157.644,157.5907,157.644,1203.0
2017-10-05 14:40:00,177.78,177.88,177.71,177.88,1997.0,157.6528,157.7415,157.5907,157.7415,1997.0
2017-10-05 14:45:00,177.82,177.87,177.64,177.69,3100.0,157.6883,157.7326,157.5287,157.573,3100.0
2017-10-05 14:50:00,177.72,177.72,177.51,177.58,4225.0,157.5996,157.5996,157.4134,157.4755,4225.0
2017-10-05 14:55:00,177.61,177.76,177.56,177.76,11241.0,157.5021,157.6351,157.4577,157.6351,11241.0
2017-10-05 15:00:00,177.77,177.97,177.74,177.96,3021.0,157.644,157.8213,157.6173,157.8124,3021.0
2017-10-05 15:05:00,178.0,178.0,177.74,177.75,8535.0,157.8479,157.8479,157.6173,157.6262,8535.0
2017-10-05 15:10:00,177.81,177.83,177.66,177.67,12406.0,157.6794,157.6972,157.5464,157.5553,12406.0
2017-10-05 15:15:00,177.62,177.62,177.55,177.61,4828.0,157.5109,157.5109,157.4489,157.5021,4828.0
2017-10-05 15:20:00,177.62,177.75,177.57,177.63,10246.0,157.5109,157.6262,157.4666,157.5198,10246.0
2017-10-05 15:25:00,177.6,177.69,177.59,177.66,4210.0,157.4932,157.573,157.4843,157.5464,4210.0
2017-10-05 15:30:00,177.68,177.81,177.67,177.8,4934.0,157.5641,157.6794,157.5553,157.6706,4934.0
2017-10-05 15:35:00,177.8,177.86,177.74,177.84,6126.0,157.6706,157.7238,157.6173,157.706,6126.0
2017-10-05 15:40:00,177.84,177.84,177.56,177.6,10060.0,157.706,157.706,157.4577,157.4932,10060.0
2017-10-05 15:45:00,177.61,177.62,177.56,177.6,33181.0,157.5021,157.5109,157.4577,157.4932,33181.0
2017-10-05 15:50:00,177.58,177.58,177.16,177.29,40613.0,157.4755,157.4755,157.103,157.2183,40613.0
2017-10-05 15:55:00,177.28,177.39,177.06,177.28,98532.0,157.2094,157.307,157.0143,157.2094,98532.0
2017-10-06 09:30:00,177.23,177.47,177.0,177.19,17150.0,157.1651,157.3779,156.9611,157.1296,17150.0
2017-10-06 09:35:00,177.26,177.55,177.03,177.5,5650.0,157.1917,157.4489,156.9877,157.4045,5650.0
2017-10-06 09:40:00,177.55,177.81,177.49,177.66,8400.0,157.4489,157.6794,157.3956,157.5464,8400.0
2017-10-06 09:45:00,177.56,177.57,177.23,177.23,5400.0,157.4577,157.4666,157.1651,157.1651,5400.0
2017-10-06 09:50:00,177.28,177.47,176.91,177.15,7850.0,157.2094,157.3779,156.8813,157.0941,7850.0
2017-10-06 09:55:00,177.15,177.3,177.11,177.18,10189.0,157.0941,157.2272,157.0587,157.1207,10189.0
2017-10-06 10:00:00,177.14,177.44,177.13,177.4,12466.0,157.0853,157.3513,157.0764,157.3158,12466.0
2017-10-06 10:05:00,177.41,177.49,177.34,177.43,21186.0,157.3247,157.3956,157.2626,157.3424,21186.0
2017-10-06 10:10:00,177.45,177.52,177.39,177.52,15503.0,157.3602,157.4223,157.307,157.4223,15503.0
2017-10-06 10:15:00,177.53,177.83,177.5,177.79,10296.0,157.4311,157.6972,157.4045,157.6617,10296.0
2017-10-06 10:20:00,177.83,177.87,177.8,177.84,5451.0,157.6972,157.7326,157.6706,157.706,5451.0
2017-10-06 10:25:00,177.81,177.99,177.81,177.93,7301.0,157.6794,157.839,157.6794,157.7858,7301.0
2017-10-06 10:30:00,177.93,177.94,177.71,177.74,22927.0,157.7858,157.7947,157.5907,157.6173,22927.0
2017-10-06 10:35:00,177.74,177.74,177.34,177.4,14181.0,157.6173,157.6173,157.2626,157.3158,14181.0
2017-10-06 10:40:00,177.43,177.46,177.22,177.34,25810.0,157.3424,157.369,157.1562,157.2626,25810.0
2017-10-06 10:45:00,177.38,177.89,177.3,177.89,15400.0,157.2981,157.7504,157.2272,157.7504,15400.0
2017-10-06 10:50:00,177.79,177.89,177.62,177.63,4037.0,157.6617,157.7504,157.5109,157.5198,4037.0
2017-10-06 10:55:00,177.64,177.64,177.33,177.49,12000.0,157.5287,157.5287,157.2538,157.3956,12000.0
2017-10-06 11:00:00,177.54,177.71,177.47,177.63,4800.0,157.44,157.5907,157.3779,157.5198,4800.0
2017-10-06 11:05:00,177.66,177.79,177.66,177.69,2330.0,157.5464,157.6617,157.5464,157.573,2330.0
2017-10-06 11:10:00,177.62,177.65,177.49,177.63,4800.0,157.5109,157.5375,157.3956,157.5198,4800.0
2017-10-06 11:15:00,177.61,177.69,177.54,177.6,4936.0,157.5021,157.573,157.44,157.4932,4936.0
2017-10-06 11:20:00,177.59,177.61,177.48,177.49,2625.0,157.4843,157.5021,157.3868,157.3956,2625.0
2017-10-06 11:25:00,177.49,177.49,177.24,177.43,7143.0,157.3956,157.3956,157.174,157.3424,7143.0
2017-10-06 11:30:00,177.41,177.41,177.34,177.34,3300.0,157.3247,157.3247,157.2626,157.2626,3300.0
2017-10-06 11:35:00,177.37,177.37,177.24,177.31,4043.0,157.2892,157.2892,157.174,157.236,4043.0
2017-10-06 11:40:00,177.27,177.27,176.83,176.9,4158.0,157.2006,157.2006,156.8104,156.8724,4158.0
2017-10-06 11:45:00,176.89,176.98,176.85,176.9,3800.0,156.8636,156.9434,156.8281,156.8724,3800.0
2017-10-06 11:50:00,176.9,176.93,176.83,176.91,4142.0,156.8724,156.899,156.8104,156.8813,4142.0
2017-10-06 11:55:00,176.92,177.16,176.86,177.16,2659.0,156.8902,157.103,156.837,157.103,2659.0
2017-10-06 12:00:00,177.04,177.06,176.86,176.9,4759.0,156.9966,157.0143,156.837,156.8724,4759.0
2017-10-06 12:05:00,176.92,177.12,176.89,177.12,3210.0,156.8902,157.0675,156.8636,157.0675,3210.0
2017-10-06 12:10:00,177.07,177.09,176.92,177.09,3500.0,157.0232,157.0409,156.8902,157.0409,3500.0
2017-10-06 12:15:00,177.18,177.18,177.04,177.04,1424.0,157.1207,157.1207,156.9966,156.9966,1424.0
2017-10-06 12:20:00,177.07,177.12,177.0,177.05,4137.0,157.0232,157.0675,156.9611,157.0055,4137.0
2017-10-06 12:25:00,177.06,177.09,177.02,177.07,2588.0,157.0143,157.0409,156.9789,157.0232,2588.0
2017-10-06 12:30:00,177.06,177.11,177.01,177.09,2338.0,157.0143,157.0587,156.97,157.0409,2338.0
2017-10-06 12:35:00,177.05,177.06,177.01,177.04,1204.0,157.0055,157.0143,156.97,156.9966,1204.0
2017-10-06 12:40:00,177.01,177.11,176.97,177.03,5518.0,156.97,157.0587,156.9345,156.9877,5518.0
2017-10-06 12:45:00,177.05,177.1,177.02,177.09,3900.0,157.0055,157.0498,156.9789,157.0409,3900.0
2017-10-06 12:50:00,177.09,177.26,177.0,177.2,15658.0,157.0409,157.1917,156.9611,157.1385,15658.0
2017-10-06 12:55:00,177.17,177.19,177.13,177.14,1097.0,157.1119,157.1296,157.0764,157.0853,1097.0
2017-10-06 13:00:00,177.16,177.18,176.88,176.9,7265.0,157.103,157.1207,156.8547,156.8724,7265.0
2017-10-06 13:05:00,176.88,176.93,176.85,176.89,1823.0,156.8547,156.899,156.8281,156.8636,1823.0
2017-10-06 13:10:00,176.88,177.02,176.83,177.01,4785.0,156.8547,156.9789,156.8104,156.97,4785.0
2017-10-06 13:15:00,177.06,177.14,177.01,177.11,3307.0,157.0143,157.0853,156.97,157.0587,3307.0
2017-10-06 13:20:00,177.12,177.19,177.12,177.14,4220.0,157.0675,157.1296,157.0675,157.0853,4220.0
2017-10-06 13:25:00,177.14,177.18,177.09,177.09,3275.0,157.0853,157.1207,157.0409,157.0409,3275.0
2017-10-06 13:30:00,177.09,177.2,177.05,177.17,5800.0,157.0409,157.1385,157.0055,157.1119,5800.0
2017-10-06 13:35:00,177.17,177.22,177.16,177.18,1848.0,157.1119,157.1562,157.103,157.1207,1848.0
2017-10-06 13:40:00,177.19,177.35,177.17,177.35,3971.0,157.1296,157.2715,157.1119,157.2715,3971.0
2017-10-06 13:45:00,177.41,177.48,177.41,177.45,3720.0,157.3247,157.3868,157.3247,157.3602,3720.0
2017-10-06 13:50:00,177.45,177.45,177.4,177.42,1100.0,157.3602,157.3602,157.3158,157.3336,1100.0
2017-10-06 13:55:00,177.42,177.5,177.33,177.33,2950.0,157.3336,157.4045,157.2538,157.2538,2950.0
2017-10-06 14:00:00,177.32,177.39,177.3,177.36,1300.0,157.2449,157.307,157.2272,157.2804,1300.0
2017-10-06 14:05:00,177.32,177.39,177.31,177.36,4045.0,157.2449,157.307,157.236,157.2804,4045.0
2017-10-06 14:10:00,177.32,177.34,177.29,177.31,2641.0,157.2449,157.2626,157.2183,157.236,2641.0
2017-10-06 14:15:00,177.28,177.32,177.26,177.26,924.0,157.2094,157.2449,157.1917,157.1917,924.0
2017-10-06 14:20:00,177.28,177.33,177.23,177.3,3552.0,157.2094,157.2538,157.1651,157.2272,3552.0
2017-10-06 14:25:00,177.33,177.35,177.23,177.27,2021.0,157.2538,157.2715,157.1651,157.2006,2021.0
2017-10-06 14:30:00,177.23,177.3,177.23,177.24,2612.0,157.1651,157.2272,157.1651,157.174,2612.0
2017-10-06 14:35:00,177.25,177.34,177.24,177.28,6936.0,157.1828,157.2626,157.174,157.2094,6936.0
2017-10-06 14:40:00,177.29,177.32,177.26,177.3,6178.0,157.2183,157.2449,157.1917,157.2272,6178.0
2017-10-06 14:45:00,177.31,177.32,177.25,177.25,3000.0,157.236,157.2449,157.1828,157.1828,3000.0
2017-10-06 14:50:00,177.28,177.3,177.22,177.22,2900.0,157.2094,157.2272,157.1562,157.1562,2900.0
2017-10-06 14:55:00,177.22,177.24,177.18,177.22,4708.0,157.1562,157.174,157.1207,157.1562,4708.0
2017-10-06 15:00:00,177.24,177.28,177.2,177.23,3800.0,157.174,157.2094,157.1385,157.1651,3800.0
2017-10-06 15:05:00,177.22,177.22,177.12,177.15,7254.0,157.1562,157.1562,157.0675,157.0941,7254.0
2017-10-06 15:10:00,177.16,177.18,177.14,177.16,4811.0,157.103,157.1207,157.0853,157.103,4811.0
2017-10-06 15:15:00,177.16,177.19,177.14,177.16,3900.0,157.103,157.1296,157.0853,157.103,3900.0
2017-10-06 15:20:00,177.15,177.17,177.06,177.06,5600.0,157.0941,157.1119,157.0143,157.0143,5600.0
2017-10-06 15:25:00,177.06,177.06,176.89,176.97,6743.0,157.0143,157.0143,156.8636,156.9345,6743.0
2017-10-06 15:30:00,176.98,177.01,176.92,176.98,12587.0,156.9434,156.97,156.8902,156.9434,12587.0
2017-10-06 15:35:00,176.99,177.19,176.99,177.07,10394.0,156.9523,157.1296,156.9523,157.0232,10394.0
2017-10-06 15:40:00,177.11,177.13,176.98,177.01,6500.0,157.0587,157.0764,156.9434,156.97,6500.0
2017-10-06 15:45:00,177.03,177.17,177.01,177.03,18703.0,156.9877,157.1119,156.97,156.9877,18703.0
2017-10-06 15:50:00,177.07,177.15,177.0,177.13,17278.0,157.0232,157.0941,156.9611,157.0764,17278.0
2017-10-06 15:55:00,177.14,177.32,177.14,177.2,52725.0,157.0853,157.2449,157.0853,157.1385,52725.0
2017-10-09 09:30:00,177.61,177.68,177.39,177.58,11064.0,157.5021,157.5641,157.307,157.4755,11064.0
2017-10-09 09:35:00,177.58,177.95,177.52,177.75,11018.0,157.4755,157.8036,157.4223,157.6262,11018.0
2017-10-09 09:40:00,177.94,178.0,177.59,177.6,4655.0,157.7947,157.8479,157.4843,157.4932,4655.0
2017-10-09 09:45:00,177.69,177.69,177.36,177.45,1712.0,157.573,157.573,157.2804,157.3602,1712.0
2017-10-09 09:50:00,177.41,177.41,177.17,177.21,3047.0,157.3247,157.3247,157.1119,157.1473,3047.0
2017-10-09 09:55:00,177.15,177.15,177.06,177.06,800.0,157.0941,157.0941,157.0143,157.0143,800.0
2017-10-09 10:00:00,177.08,177.86,177.08,177.73,5205.0,157.0321,157.7238,157.0321,157.6085,5205.0
2017-10-09 10:05:00,177.91,177.94,177.81,177.81,3300.0,157.7681,157.7947,157.6794,157.6794,3300.0
2017-10-09 10:10:00,177.75,177.75,177.28,177.42,8065.0,157.6262,157.6262,157.2094,157.3336,8065.0
2017-10-09 10:15:00,177.49,177.87,177.49,177.86,4819.0,157.3956,157.7326,157.3956,157.7238,4819.0
2017-10-09 10:20:00,177.77,177.86,177.76,177.82,1100.0,157.644,157.7238,157.6351,157.6883,1100.0
2017-10-09 10:25:00,177.79,177.83,177.72,177.74,1200.0,157.6617,157.6972,157.5996,157.6173,1200.0
2017-10-09 10:30:00,177.74,177.81,177.67,177.69,2920.0,157.6173,157.6794,157.5553,157.573,2920.0
2017-10-09 10:35:00,177.74,177.76,177.65,177.72,2205.0,157.6173,157.6351,157.5375,157.5996,2205.0
2017-10-09 10:40:00,177.74,177.79,177.68,177.68,400.0,157.6173,157.6617,157.5641,157.5641,400.0
2017-10-09 10:45:00,177.71,177.77,177.64,177.64,1975.0,157.5907,157.644,157.5287,157.5287,1975.0
2017-10-09 10:50:00,177.64,177.73,177.64,177.73,1100.0,157.5287,157.6085,157.5287,157.6085,1100.0
2017-10-09 10:55:00,177.71,177.77,177.65,177.7,4600.0,157.5907,157.644,157.5375,157.5819,4600.0
2017-10-09 11:00:00,177.72,177.79,177.67,177.76,6286.0,157.5996,157.6617,157.5553,157.6351,6286.0
2017-10-09 11:05:00,177.75,177.79,177.73,177.79,1300.0,157.6262,157.6617,157.6085,157.6617,1300.0
2017-10-09 11:10:00,177.73,177.77,177.73,177.77,600.0,157.6085,157.644,157.6085,157.644,600.0
2017-10-09 11:15:00,177.81,177.87,177.78,177.87,2500.0,157.6794,157.7326,157.6528,157.7326,2500.0
2017-10-09 11:20:00,177.85,177.94,177.85,177.92,2800.0,157.7149,157.7947,157.7149,157.777,2800.0
2017-10-09 11:25:00,177.87,177.87,177.69,177.69,3700.0,157.7326,157.7326,157.573,157.573,3700.0
2017-10-09 11:30:00,177.69,177.85,177.69,177.79,3600.0,157.573,157.7149,157.573,157.6617,3600.0
2017-10-09 11:35:00,177.74,177.74,177.63,177.65,1100.0,157.6173,157.6173,157.5198,157.5375,1100.0
2017-10-09 11:40:00,177.61,177.65,177.53,177.62,2744.0,157.5021,157.5375,157.4311,157.5109,2744.0
2017-10-09 11:45:00,177.61,177.72,177.6,177.72,2869.0,157.5021,157.5996,157.4932,157.5996,2869.0
2017-10-09 11:50:00,177.81,177.81,177.78,177.79,1301.0,157.6794,157.6794,157.6528,157.6617,1301.0
2017-10-09 11:55:00,177.75,177.84,177.75,177.8,1200.0,157.6262,157.706,157.6262,157.6706,1200.0
2017-10-09 12:00:00,177.82,177.82,177.57,177.57,2857.0,157.6883,157.6883,157.4666,157.4666,2857.0
2017-10-09 12:05:00,177.55,177.61,177.51,177.59,2404.0,157.4489,157.5021,157.4134,157.4843,2404.0
2017-10-09 12:10:00,177.61,177.83,177.61,177.83,3000.0,157.5021,157.6972,157.5021,157.6972,3000.0
2017-10-09 12:15:00,177.78,177.84,177.72,177.72,2000.0,157.6528,157.706,157.5996,157.5996,2000.0
2017-10-09 12:20:00,177.75,177.83,177.75,177.76,2112.0,157.6262,157.6972,157.6262,157.6351,2112.0
2017-10-09 12:25:00,177.79,177.85,177.78,177.78,1100.0,157.6617,157.7149,157.6528,157.6528,1100.0
2017-10-09 12:30:00,177.81,177.86,177.67,177.71,4403.0,157.6794,157.7238,157.5553,157.5907,4403.0
2017-10-09 12:35:00,177.7,177.7,177.59,177.59,800.0,157.5819,157.5819,157.4843,157.4843,800.0
2017-10-09 12:40:00,177.6,177.62,177.54,177.58,3600.0,157.4932,157.5109,157.44,157.4755,3600.0
2017-10-09 12:45:00,177.61,177.67,177.59,177.61,2172.0,157.5021,157.5553,157.4843,157.5021,2172.0
2017-10-09 12:50:00,177.64,177.64,177.54,177.61,2905.0,157.5287,157.5287,157.44,157.5021,2905.0
2017-10-09 12:55:00,177.61,177.62,177.55,177.55,637.0,157.5021,157.5109,157.4489,157.4489,637.0
2017-10-09 13:00:00,177.58,177.6,177.49,177.6,2379.0,157.4755,157.4932,157.3956,157.4932,2379.0
2017-10-09 13:05:00,177.58,177.59,177.55,177.55,800.0,157.4755,157.4843,157.4489,157.4489,800.0
2017-10-09 13:10:00,177.54,177.59,177.53,177.56,2500.0,157.44,157.4843,157.4311,157.4577,2500.0
2017-10-09 13:15:00,177.59,177.6,177.54,177.56,2100.0,157.4843,157.4932,157.44,157.4577,2100.0
2017-10-09 13:20:00,177.55,177.61,177.55,177.55,502.0,157.4489,157.5021,157.4489,157.4489,502.0
2017-10-09 13:25:00,177.61,177.61,177.5,177.51,3200.0,157.5021,157.5021,157.4045,157.4134,3200.0
2017-10-09 13:30:00,177.55,177.59,177.43,177.43,2634.0,157.4489,157.4843,157.3424,157.3424,2634.0
2017-10-09 13:35:00,177.42,177.5,177.41,177.48,5607.0,157.3336,157.4045,157.3247,157.3868,5607.0
2017-10-09 13:40:00,177.47,177.47,177.43,177.45,700.0,157.3779,157.3779,157.3424,157.3602,700.0
2017-10-09 13:45:00,177.44,177.47,177.4,177.4,3702.0,157.3513,157.3779,157.3158,157.3158,3702.0
2017-10-09 13:50:00,177.42,177.44,177.39,177.39,2943.0,157.3336,157.3513,157.307,157.307,2943.0
2017-10-09 13:55:00,177.43,177.44,177.4,177.42,2700.0,157.3424,157.3513,157.3158,157.3336,2700.0
2017-10-09 14:00:00,177.45,177.46,177.34,177.45,17080.0,157.3602,157.369,157.2626,157.3602,17080.0
2017-10-09 14:05:00,177.44,177.44,177.23,177.23,3000.0,157.3513,157.3513,157.1651,157.1651,3000.0
2017-10-09 14:10:00,177.24,177.31,177.2,177.22,5224.0,157.174,157.236,157.1385,157.1562,5224.0
2017-10-09 14:15:00,177.25,177.48,177.24,177.42,3532.0,157.1828,157.3868,157.174,157.3336,3532.0
2017-10-09 14:20:00,177.43,177.43,177.24,177.27,1971.0,157.3424,157.3424,157.174,157.2006,1971.0
2017-10-09 14:25:00,177.22,177.29,177.22,177.22,1350.0,157.1562,157.2183,157.1562,157.1562,1350.0
2017-10-09 14:30:00,177.2,177.24,177.16,177.18,3300.0,157.1385,157.174,157.103,157.1207,3300.0
2017-10-09 14:35:00,177.14,177.17,177.0,177.03,3483.0,157.0853,157.1119,156.9611,156.9877,3483.0
2017-10-09 14:40:00,177.06,177.15,176.98,177.15,7017.0,157.0143,157.0941,156.9434,157.0941,7017.0
2017-10-09 14:45:00,177.15,177.22,177.13,177.16,2907.0,157.0941,157.1562,157.0764,157.103,2907.0
2017-10-09 14:50:00,177.19,177.2,176.95,176.95,2400.0,157.1296,157.1385,156.9168,156.9168,2400.0
2017-10-09 14:55:00,176.99,177.06,176.99,177.01,2200.0,156.9523,157.0143,156.9523,156.97,2200.0
2017-10-09 15:00:00,177.01,177.14,176.98,177.03,6299.0,156.97,157.0853,156.9434,156.9877,6299.0
2017-10-09 15:05:00,177.02,177.04,177.0,177.01,1700.0,156.9789,156.9966,156.9611,156.97,1700.0
2017-10-09 15:10:00,177.01,177.01,176.8,176.83,3863.0,156.97,156.97,156.7838,156.8104,3863.0
2017-10-09 15:15:00,176.81,177.04,176.8,177.04,4965.0,156.7926,156.9966,156.7838,156.9966,4965.0
2017-10-09 15:20:00,177.02,177.03,176.97,177.03,1600.0,156.9789,156.9877,156.9345,156.9877,1600.0
2017-10-09 15:25:00,177.03,177.11,177.02,177.06,7056.0,156.9877,157.0587,156.9789,157.0143,7056.0
2017-10-09 15:30:00,177.05,177.05,176.93,176.93,7878.0,157.0055,157.0055,156.899,156.899,7878.0
2017-10-09 15:35:00,176.93,177.0,176.89,176.95,9746.0,156.899,156.9611,156.8636,156.9168,9746.0
2017-10-09 15:40:00,176.91,176.99,176.85,176.96,6633.0,156.8813,156.9523,156.8281,156.9257,6633.0
2017-10-09 15:45:00,176.92,177.15,176.92,177.13,12476.0,156.8902,157.0941,156.8902,157.0764,12476.0
2017-10-09 15:50:00,177.15,177.34,177.15,177.31,11788.0,157.0941,157.2626,157.0941,157.236,11788.0
2017-10-09 15:55:00,177.3,177.39,177.26,177.33,35312.0,157.2272,157.307,157.1917,157.2538,35312.0
2017-10-10 09:30:00,178.03,178.27,177.61,177.92,9815.0,157.8745,158.0873,157.5021,157.777,9815.0
2017-10-10 09:35:00,178.08,178.1,177.63,177.94,3566.0,157.9189,157.9366,157.5198,157.7947,3566.0
2017-10-10 09:40:00,178.02,178.5,177.87,178.31,4289.0,157.8656,158.2913,157.7326,158.1228,4289.0
2017-10-10 09:45:00,178.24,178.24,177.85,177.85,6112.0,158.0607,158.0607,157.7149,157.7149,6112.0
2017-10-10 09:50:00,177.81,177.81,177.53,177.67,3400.0,157.6794,157.6794,157.4311,157.5553,3400.0
2017-10-10 09:55:00,177.68,177.68,177.19,177.25,5717.0,157.5641,157.5641,157.1296,157.1828,5717.0
2017-10-10 10:00:00,177.24,177.3,177.14,177.21,2902.0,157.174,157.2272,157.0853,157.1473,2902.0
2017-10-10 10:05:00,177.1,177.26,177.08,177.08,2600.0,157.0498,157.1917,157.0321,157.0321,2600.0
2017-10-10 10:10:00,177.0,177.0,176.76,176.76,8149.0,156.9611,156.9611,156.7483,156.7483,8149.0
2017-10-10 10:15:00,176.8,176.89,176.46,176.46,1902.0,156.7838,156.8636,156.4823,156.4823,1902.0
2017-10-10 10:20:00,176.42,176.93,176.41,176.79,8461.0,156.4468,156.899,156.4379,156.7749,8461.0
2017-10-10 10:25:00,176.85,177.17,176.8,177.17,5021.0,156.8281,157.1119,156.7838,157.1119,5021.0
2017-10-10 10:30:00,177.11,177.11,176.7,176.7,2604.0,157.0587,157.0587,156.6951,156.6951,2604.0
2017-10-10 10:35:00,176.79,176.79,176.53,176.64,3900.0,156.7749,156.7749,156.5443,156.6419,3900.0
2017-10-10 10:40:00,176.65,176.88,176.6,176.76,7201.0,156.6507,156.8547,156.6064,156.7483,7201.0
2017-10-10 10:45:00,176.79,176.92,176.78,176.85,2469.0,156.7749,156.8902,156.766,156.8281,2469.0
2017-10-10 10:50:00,176.75,176.81,176.6,176.78,10003.0,156.7394,156.7926,156.6064,156.766,10003.0
2017-10-10 10:55:00,176.81,177.02,176.78,177.02,4661.0,156.7926,156.9789,156.766,156.9789,4661.0
2017-10-10 11:00:00,177.05,177.11,176.96,177.08,8195.0,157.0055,157.0587,156.9257,157.0321,8195.0
2017-10-10 11:05:00,177.11,177.19,177.07,177.16,2500.0,157.0587,157.1296,157.0232,157.103,2500.0
2017-10-10 11:10:00,177.16,177.16,176.92,176.96,2474.0,157.103,157.103,156.8902,156.9257,2474.0
2017-10-10 11:15:00,176.96,177.05,176.83,176.83,8200.0,156.9257,157.0055,156.8104,156.8104,8200.0
2017-10-10 11:20:00,176.83,176.98,176.78,176.81,6800.0,156.8104,156.9434,156.766,156.7926,6800.0
2017-10-10 11:25:00,176.81,176.93,176.73,176.82,12193.0,156.7926,156.899,156.7217,156.8015,12193.0
2017-10-10 11:30:00,176.8,177.29,176.76,177.28,5925.0,156.7838,157.2183,156.7483,157.2094,5925.0
2017-10-10 11:35:00,177.2,177.27,177.11,177.27,1700.0,157.1385,157.2006,157.0587,157.2006,1700.0
2017-10-10 11:40:00,177.28,177.31,177.22,177.28,4367.0,157.2094,157.236,157.1562,157.2094,4367.0
2017-10-10 11:45:00,177.28,177.31,177.18,177.24,2149.0,157.2094,157.236,157.1207,157.174,2149.0
2017-10-10 11:50:00,177.23,177.23,177.09,177.09,800.0,157.1651,157.1651,157.0409,157.0409,800.0
2017-10-10 11:55:00,177.09,177.23,177.08,177.19,2915.0,157.0409,157.1651,157.0321,157.1296,2915.0
2017-10-10 12:00:00,177.26,177.28,177.14,177.22,3800.0,157.1917,157.2094,157.0853,157.1562,3800.0
2017-10-10 12:05:00,177.15,177.28,177.09,177.18,8551.0,157.0941,157.2094,157.0409,157.1207,8551.0
2017-10-10 12:10:00,177.18,177.23,176.97,177.05,4361.0,157.1207,157.1651,156.9345,157.0055,4361.0
2017-10-10 12:15:00,177.08,177.08,176.91,176.97,2465.0,157.0321,157.0321,156.8813,156.9345,2465.0
2017-10-10 12:20:00,176.9,176.94,176.81,176.87,3716.0,156.8724,156.9079,156.7926,156.8458,3716.0
2017-10-10 12:25:00,176.86,177.07,176.84,177.07,4400.0,156.837,157.0232,156.8192,157.0232,4400.0
2017-10-10 12:30:00,177.03,177.2,177.03,177.1,1728.0,156.9877,157.1385,156.9877,157.0498,1728.0
2017-10-10 12:35:00,177.13,177.42,177.13,177.37,4700.0,157.0764,157.3336,157.0764,157.2892,4700.0
2017-10-10 12:40:00,177.31,177.5,177.31,177.46,1800.0,157.236,157.4045,157.236,157.369,1800.0
2017-10-10 12:45:00,177.4,177.61,177.4,177.47,2703.0,157.3158,157.5021,157.3158,157.3779,2703.0
2017-10-10 12:50:00,177.44,177.48,177.36,177.37,4449.0,157.3513,157.3868,157.2804,157.2892,4449.0
2017-10-10 12:55:00,177.42,177.53,177.42,177.52,3884.0,157.3336,157.4311,157.3336,157.4223,3884.0
2017-10-10 13:00:00,177.56,177.64,177.52,177.52,1200.0,157.4577,157.5287,157.4223,157.4223,1200.0
2017-10-10 13:05:00,177.52,177.52,177.44,177.44,904.0,157.4223,157.4223,157.3513,157.3513,904.0
2017-10-10 13:10:00,177.5,177.57,177.38,177.43,4100.0,157.4045,157.4666,157.2981,157.3424,4100.0
2017-10-10 13:15:00,177.46,177.46,177.32,177.35,3020.0,157.369,157.369,157.2449,157.2715,3020.0
2017-10-10 13:20:00,177.31,177.34,177.28,177.3,3702.0,157.236,157.2626,157.2094,157.2272,3702.0
2017-10-10 13:25:00,177.3,177.36,177.23,177.33,6858.0,157.2272,157.2804,157.1651,157.2538,6858.0
2017-10-10 13:30:00,177.4,177.51,177.4,177.47,3151.0,157.3158,157.4134,157.3158,157.3779,3151.0
2017-10-10 13:35:00,177.52,177.6,177.46,177.6,3000.0,157.4223,157.4932,157.369,157.4932,3000.0
2017-10-10 13:40:00,177.58,177.68,177.58,177.64,2500.0,157.4755,157.5641,157.4755,157.5287,2500.0
2017-10-10 13:45:00,177.67,177.67,177.5,177.5,3525.0,157.5553,157.5553,157.4045,157.4045,3525.0
2017-10-10 13:50:00,177.49,177.69,177.49,177.61,4661.0,157.3956,157.573,157.3956,157.5021,4661.0
2017-10-10 13:55:00,177.61,177.61,177.53,177.59,863.0,157.5021,157.5021,157.4311,157.4843,863.0
2017-10-10 14:00:00,177.56,177.75,177.54,177.56,13268.0,157.4577,157.6262,157.44,157.4577,13268.0
2017-10-10 14:05:00,177.49,177.56,177.48,177.48,705.0,157.3956,157.4577,157.3868,157.3868,705.0
2017-10-10 14:10:00,177.49,177.56,177.43,177.53,4637.0,157.3956,157.4577,157.3424,157.4311,4637.0
2017-10-10 14:15:00,177.57,177.68,177.53,177.56,3397.0,157.4666,157.5641,157.4311,157.4577,3397.0
2017-10-10 14:20:00,177.57,177.75,177.56,177.56,4117.0,157.4666,157.6262,157.4577,157.4577,4117.0
2017-10-10 14:25:00,177.58,177.62,177.47,177.52,3200.0,157.4755,157.5109,157.3779,157.4223,3200.0
2017-10-10 14:30:00,177.46,177.71,177.43,177.65,4700.0,157.369,157.5907,157.3424,157.5375,4700.0
2017-10-10 14:35:00,177.63,177.63,177.56,177.59,1346.0,157.5198,157.5198,157.4577,157.4843,1346.0
2017-10-10 14:40:00,177.6,177.6,177.45,177.57,3405.0,157.4932,157.4932,157.3602,157.4666,3405.0
2017-10-10 14:45:00,177.54,177.84,177.51,177.77,6580.0,157.44,157.706,157.4134,157.644,6580.0
2017-10-10 14:50:00,177.74,177.84,177.73,177.82,3578.0,157.6173,157.706,157.6085,157.6883,3578.0
2017-10-10 14:55:00,177.78,177.88,177.75,177.75,2008.0,157.6528,157.7415,157.6262,157.6262,2008.0
2017-10-10 15:00:00,177.72,177.76,177.64,177.71,4184.0,157.5996,157.6351,157.5287,157.5907,4184.0
2017-10-10 15:05:00,177.72,177.77,177.67,177.72,3551.0,157.5996,157.644,157.5553,157.5996,3551.0
2017-10-10 15:10:00,177.73,177.78,177.66,177.66,6348.0,157.6085,157.6528,157.5464,157.5464,6348.0
2017-10-10 15:15:00,177.65,177.66,177.61,177.61,2058.0,157.5375,157.5464,157.5021,157.5021,2058.0
2017-10-10 15:20:00,177.58,177.65,177.57,177.62,5735.0,157.4755,157.5375,157.4666,157.5109,5735.0
2017-10-10 15:25:00,177.65,177.7,177.6,177.6,3685.0,157.5375,157.5819,157.4932,157.4932,3685.0
2017-10-10 15:30:00,177.61,177.66,177.54,177.54,7805.0,157.5021,157.5464,157.44,157.44,7805.0
2017-10-10 15:35:00,177.51,177.6,177.5,177.56,7571.0,157.4134,157.4932,157.4045,157.4577,7571.0
2017-10-10 15:40:00,177.58,177.59,177.5,177.56,8517.0,157.4755,157.4843,157.4045,157.4577,8517.0
2017-10-10 15:45:00,177.58,177.62,177.49,177.57,9122.0,157.4755,157.5109,157.3956,157.4666,9122.0
2017-10-10 15:50:00,177.59,177.62,177.27,177.27,11653.0,157.4843,157.5109,157.2006,157.2006,11653.0
2017-10-10 15:55:00,177.28,177.52,177.26,177.52,48290.0,157.2094,157.4223,157.1917,157.4223,48290.0
2017-10-11 09:30:00,177.52,177.54,177.48,177.48,9162.0,157.4223,157.44,157.3868,157.3868,9162.0
2017-10-11 09:35:00,177.34,177.56,177.05,177.22,4368.0,157.2626,157.4577,157.0055,157.1562,4368.0
2017-10-11 09:40:00,177.14,177.53,177.1,177.39,3735.0,157.0853,157.4311,157.0498,157.307,3735.0
2017-10-11 09:45:00,177.53,177.76,177.5,177.55,4300.0,157.4311,157.6351,157.4045,157.4489,4300.0
2017-10-11 09:50:00,177.56,177.68,177.47,177.5,7719.0,157.4577,157.5641,157.3779,157.4045,7719.0
2017-10-11 09:55:00,177.39,177.57,177.27,177.42,1839.0,157.307,157.4666,157.2006,157.3336,1839.0
2017-10-11 10:00:00,177.03,177.27,177.02,177.2,3116.0,156.9877,157.2006,156.9789,157.1385,3116.0
2017-10-11 10:05:00,177.2,177.31,177.09,177.31,3000.0,157.1385,157.236,157.0409,157.236,3000.0
2017-10-11 10:10:00,177.36,177.67,177.36,177.67,3110.0,157.2804,157.5553,157.2804,157.5553,3110.0
2017-10-11 10:15:00,177.6,177.6,177.3,177.44,1427.0,157.4932,157.4932,157.2272,157.3513,1427.0
2017-10-11 10:20:00,177.45,177.46,177.35,177.44,3310.0,157.3602,157.369,157.2715,157.3513,3310.0
2017-10-11 10:25:00,177.43,177.48,177.19,177.33,2540.0,157.3424,157.3868,157.1296,157.2538,2540.0
2017-10-11 10:30:00,177.33,177.7,177.32,177.4,3000.0,157.2538,157.5819,157.2449,157.3158,3000.0
2017-10-11 10:35:00,177.41,177.41,177.02,177.02,1398.0,157.3247,157.3247,156.9789,156.9789,1398.0
2017-10-11 10:40:00,177.09,177.16,176.96,177.16,4000.0,157.0409,157.103,156.9257,157.103,4000.0
2017-10-11 10:45:00,177.16,177.26,177.11,177.12,2200.0,157.103,157.1917,157.0587,157.0675,2200.0
2017-10-11 10:50:00,177.18,177.19,177.1,177.1,4200.0,157.1207,157.1296,157.0498,157.0498,4200.0
2017-10-11 10:55:00,177.03,177.06,176.99,177.06,2335.0,156.9877,157.0143,156.9523,157.0143,2335.0
2017-10-11 11:00:00,177.11,177.15,177.06,177.09,2005.0,157.0587,157.0941,157.0143,157.0409,2005.0
2017-10-11 11:05:00,177.04,177.32,176.91,177.32,3492.0,156.9966,157.2449,156.8813,157.2449,3492.0
2017-10-11 11:10:00,177.37,177.42,177.29,177.37,3900.0,157.2892,157.3336,157.2183,157.2892,3900.0
2017-10-11 11:15:00,177.34,177.42,177.27,177.42,3700.0,157.2626,157.3336,157.2006,157.3336,3700.0
2017-10-11 11:20:00,177.44,177.58,177.41,177.46,3500.0,157.3513,157.4755,157.3247,157.369,3500.0
2017-10-11 11:25:00,177.47,177.52,177.31,177.32,8735.0,157.3779,157.4223,157.236,157.2449,8735.0
2017-10-11 11:30:00,177.32,177.49,177.27,177.44,13900.0,157.2449,157.3956,157.2006,157.3513,13900.0
2017-10-11 11:35:00,177.34,177.39,177.25,177.25,3182.0,157.2626,157.307,157.1828,157.1828,3182.0
2017-10-11 11:40:00,177.28,177.34,177.22,177.28,16965.0,157.2094,157.2626,157.1562,157.2094,16965.0
2017-10-11 11:45:00,177.26,177.38,177.11,177.34,8884.0,157.1917,157.2981,157.0587,157.2626,8884.0
2017-10-11 11:50:00,177.34,177.58,177.31,177.53,4458.0,157.2626,157.4755,157.236,157.4311,4458.0
2017-10-11 11:55:00,177.54,177.62,177.54,177.55,2317.0,157.44,157.5109,157.44,157.4489,2317.0
2017-10-11 12:00:00,177.41,177.47,177.32,177.47,2443.0,157.3247,157.3779,157.2449,157.3779,2443.0
2017-10-11 12:05:00,177.47,177.48,177.3,177.43,4728.0,157.3779,157.3868,157.2272,157.3424,4728.0
2017-10-11 12:10:00,177.45,177.64,177.44,177.54,4203.0,157.3602,157.5287,157.3513,157.44,4203.0
2017-10-11 12:15:00,177.54,177.72,177.54,177.68,2703.0,157.44,157.5996,157.44,157.5641,2703.0
2017-10-11 12:20:00,177.76,177.8,177.71,177.8,2076.0,157.6351,157.6706,157.5907,157.6706,2076.0
2017-10-11 12:25:00,177.79,177.79,177.79,177.79,100.0,157.6617,157.6617,157.6617,157.6617,100.0
2017-10-11 12:30:00,177.72,177.72,177.65,177.66,1400.0,157.5996,157.5996,157.5375,157.5464,1400.0
2017-10-11 12:35:00,177.67,177.72,177.66,177.68,1688.0,157.5553,157.5996,157.5464,157.5641,1688.0
2017-10-11 12:40:00,177.63,177.68,177.62,177.68,561.0,157.5198,157.5641,157.5109,157.5641,561.0
2017-10-11 12:45:00,177.61,177.64,177.6,177.63,552.0,157.5021,157.5287,157.4932,157.5198,552.0
2017-10-11 12:50:00,177.61,177.63,177.55,177.57,3299.0,157.5021,157.5198,157.4489,157.4666,3299.0
2017-10-11 12:55:00,177.56,177.62,177.55,177.62,600.0,157.4577,157.5109,157.4489,157.5109,600.0
2017-10-11 13:00:00,177.58,177.81,177.58,177.72,6580.0,157.4755,157.6794,157.4755,157.5996,6580.0
2017-10-11 13:05:00,177.72,177.76,177.55,177.64,5146.0,157.5996,157.6351,157.4489,157.5287,5146.0
2017-10-11 13:10:00,177.57,177.59,177.53,177.56,1744.0,157.4666,157.4843,157.4311,157.4577,1744.0
2017-10-11 13:15:00,177.51,177.51,177.41,177.42,1500.0,157.4134,157.4134,157.3247,157.3336,1500.0
2017-10-11 13:20:00,177.39,177.4,177.31,177.32,1900.0,157.307,157.3158,157.236,157.2449,1900.0
2017-10-11 13:25:00,177.32,177.38,177.24,177.38,3400.0,157.2449,157.2981,157.174,157.2981,3400.0
2017-10-11 13:30:00,177.37,177.39,177.3,177.32,1120.0,157.2892,157.307,157.2272,157.2449,1120.0
2017-10-11 13:35:00,177.33,177.33,177.27,177.27,500.0,157.2538,157.2538,157.2006,157.2006,500.0
2017-10-11 13:40:00,177.26,177.26,177.18,177.24,1566.0,157.1917,157.1917,157.1207,157.174,1566.0
2017-10-11 13:45:00,177.24,177.3,177.23,177.3,1382.0,157.174,157.2272,157.1651,157.2272,1382.0
2017-10-11 13:50:00,177.24,177.43,177.24,177.39,6586.0,157.174,157.3424,157.174,157.307,6586.0
2017-10-11 13:55:00,177.41,177.41,177.31,177.31,3691.0,157.3247,157.3247,157.236,157.236,3691.0
2017-10-11 14:00:00,177.25,177.44,177.25,177.41,2813.0,157.1828,157.3513,157.1828,157.3247,2813.0
2017-10-11 14:05:00,177.4,177.43,177.34,177.38,2500.0,157.3158,157.3424,157.2626,157.2981,2500.0
2017-10-11 14:10:00,177.37,177.37,177.29,177.3,1082.0,157.2892,157.2892,157.2183,157.2272,1082.0
2017-10-11 14:15:00,177.32,177.45,177.32,177.38,3699.0,157.2449,157.3602,157.2449,157.2981,3699.0
2017-10-11 14:20:00,177.41,177.41,177.27,177.31,1901.0,157.3247,157.3247,157.2006,157.236,1901.0
2017-10-11 14:25:00,177.35,177.37,177.28,177.3,1100.0,157.2715,157.2892,157.2094,157.2272,1100.0
2017-10-11 14:30:00,177.27,177.34,177.2,177.26,2000.0,157.2006,157.2626,157.1385,157.1917,2000.0
2017-10-11 14:35:00,177.33,177.39,177.29,177.39,1500.0,157.2538,157.307,157.2183,157.307,1500.0
2017-10-11 14:40:00,177.38,177.45,177.37,177.45,4000.0,157.2981,157.3602,157.2892,157.3602,4000.0
2017-10-11 14:45:00,177.43,177.44,177.37,177.4,6063.0,157.3424,157.3513,157.2892,157.3158,6063.0
2017-10-11 14:50:00,177.37,177.41,177.34,177.37,2822.0,157.2892,157.3247,157.2626,157.2892,2822.0
2017-10-11 14:55:00,177.41,177.45,177.37,177.39,5052.0,157.3247,157.3602,157.2892,157.307,5052.0
2017-10-11 15:00:00,177.39,177.4,177.34,177.39,2365.0,157.307,157.3158,157.2626,157.307,2365.0
2017-10-11 15:05:00,177.4,177.44,177.37,177.42,4900.0,157.3158,157.3513,157.2892,157.3336,4900.0
2017-10-11 15:10:00,177.4,177.42,177.39,177.41,5499.0,157.3158,157.3336,157.307,157.3247,5499.0
2017-10-11 15:15:00,177.41,177.42,177.34,177.38,4200.0,157.3247,157.3336,157.2626,157.2981,4200.0
2017-10-11 15:20:00,177.39,177.45,177.37,177.41,3620.0,157.307,157.3602,157.2892,157.3247,3620.0
2017-10-11 15:25:00,177.39,177.46,177.37,177.44,5000.0,157.307,157.369,157.2892,157.3513,5000.0
2017-10-11 15:30:00,177.43,177.62,177.43,177.54,17948.0,157.3424,157.5109,157.3424,157.44,17948.0
2017-10-11 15:35:00,177.54,177.61,177.53,177.54,9732.0,157.44,157.5021,157.4311,157.44,9732.0
2017-10-11 15:40:00,177.53,177.64,177.48,177.59,28386.0,157.4311,157.5287,157.3868,157.4843,28386.0
2017-10-11 15:45:00,177.59,177.68,177.52,177.64,10732.0,157.4843,157.5641,157.4223,157.5287,10732.0
2017-10-11 15:50:00,177.64,177.71,177.59,177.6,16261.0,157.5287,157.5907,157.4843,157.4932,16261.0
2017-10-11 15:55:00,177.59,177.68,177.57,177.59,35782.0,157.4843,157.5641,157.4666,157.4843,35782.0
2017-10-12 09:30:00,177.43,178.03,177.43,178.03,8784.0,157.3424,157.8745,157.3424,157.8745,8784.0
2017-10-12 09:35:00,178.01,178.26,177.63,178.09,2996.0,157.8568,158.0785,157.5198,157.9277,2996.0
2017-10-12 09:40:00,178.02,178.1,177.92,178.0,2900.0,157.8656,157.9366,157.777,157.8479,2900.0
2017-10-12 09:45:00,178.1,178.24,177.95,178.11,4637.0,157.9366,158.0607,157.8036,157.9455,4637.0
2017-10-12 09:50:00,178.26,178.26,177.92,178.0,21008.0,158.0785,158.0785,157.777,157.8479,21008.0
2017-10-12 09:55:00,178.0,178.21,177.96,178.07,8451.0,157.8479,158.0341,157.8124,157.91,8451.0
2017-10-12 10:00:00,178.12,178.26,177.99,178.24,61058.0,157.9543,158.0785,157.839,158.0607,61058.0
2017-10-12 10:05:00,178.18,178.38,178.08,178.31,7933.0,158.0075,158.1849,157.9189,158.1228,7933.0
2017-10-12 10:10:00,178.2,178.35,178.05,178.2,9486.0,158.0253,158.1583,157.8923,158.0253,9486.0
2017-10-12 10:15:00,178.27,178.51,178.24,178.46,3500.0,158.0873,158.3002,158.0607,158.2558,3500.0
2017-10-12 10:20:00,178.37,178.72,178.35,178.68,2540.0,158.176,158.4864,158.1583,158.4509,2540.0
2017-10-12 10:25:00,178.64,178.75,178.58,178.59,2441.0,158.4155,158.513,158.3622,158.3711,2441.0
2017-10-12 10:30:00,178.59,179.03,178.59,178.77,3104.0,158.3711,158.7613,158.3711,158.5307,3104.0
2017-10-12 10:35:00,178.85,178.99,178.83,178.87,3400.0,158.6017,158.7258,158.5839,158.6194,3400.0
2017-10-12 10:40:00,178.91,179.05,178.82,179.05,4486.0,158.6549,158.779,158.5751,158.779,4486.0
2017-10-12 10:45:00,179.05,179.36,179.05,179.15,5100.0,158.779,159.0539,158.779,158.8677,5100.0
2017-10-12 10:50:00,179.16,179.24,178.85,179.05,5020.0,158.8766,158.9475,158.6017,158.779,5020.0
2017-10-12 10:55:00,179.06,179.12,178.98,179.09,2900.0,158.7879,158.8411,158.717,158.8145,2900.0
2017-10-12 11:00:00,179.14,179.3,179.09,179.09,5787.0,158.8588,159.0007,158.8145,158.8145,5787.0
2017-10-12 11:05:00,179.13,179.16,178.93,179.05,4400.0,158.85,158.8766,158.6726,158.779,4400.0
2017-10-12 11:10:00,179.08,179.16,179.03,179.15,1700.0,158.8056,158.8766,158.7613,158.8677,1700.0
2017-10-12 11:15:00,179.15,179.4,179.13,179.4,3418.0,158.8677,159.0894,158.85,159.0894,3418.0
2017-10-12 11:20:00,179.33,179.37,178.97,178.99,20598.0,159.0273,159.0628,158.7081,158.7258,20598.0
2017-10-12 11:25:00,179.17,179.17,178.91,179.0,6437.0,158.8855,158.8855,158.6549,158.7347,6437.0
2017-10-12 11:30:00,179.06,179.38,179.05,179.38,2761.0,158.7879,159.0717,158.779,159.0717,2761.0
2017-10-12 11:35:00,179.34,179.37,179.22,179.33,4864.0,159.0362,159.0628,158.9298,159.0273,4864.0
2017-10-12 11:40:00,179.34,179.61,179.31,179.61,11570.0,159.0362,159.2756,159.0096,159.2756,11570.0
2017-10-12 11:45:00,179.63,179.66,179.53,179.61,7679.0,159.2934,159.32,159.2047,159.2756,7679.0
2017-10-12 11:50:00,179.59,179.69,179.57,179.64,8209.0,159.2579,159.3466,159.2402,159.3022,8209.0
2017-10-12 11:55:00,179.64,179.78,179.57,179.78,5548.0,159.3022,159.4264,159.2402,159.4264,5548.0
2017-10-12 12:00:00,179.79,179.83,179.71,179.71,4519.0,159.4353,159.4707,159.3643,159.3643,4519.0
2017-10-12 12:05:00,179.73,179.75,179.72,179.73,400.0,159.3821,159.3998,159.3732,159.3821,400.0
2017-10-12 12:10:00,179.69,179.71,179.26,179.26,29773.0,159.3466,159.3643,158.9653,158.9653,29773.0
2017-10-12 12:15:00,179.35,179.56,179.3,179.56,3336.0,159.0451,159.2313,159.0007,159.2313,3336.0
2017-10-12 12:20:00,179.47,179.64,179.47,179.64,1902.0,159.1515,159.3022,159.1515,159.3022,1902.0
2017-10-12 12:25:00,179.65,179.67,179.6,179.63,1775.0,159.3111,159.3288,159.2668,159.2934,1775.0
2017-10-12 12:30:00,179.44,179.58,179.44,179.49,2248.0,159.1249,159.249,159.1249,159.1692,2248.0
2017-10-12 12:35:00,179.49,179.49,179.28,179.35,4500.0,159.1692,159.1692,158.983,159.0451,4500.0
2017-10-12 12:40:00,179.27,179.48,179.27,179.46,4303.0,158.9741,159.1604,158.9741,159.1426,4303.0
2017-10-12 12:45:00,179.5,179.5,179.27,179.37,1000.0,159.1781,159.1781,158.9741,159.0628,1000.0
2017-10-12 12:50:00,179.27,179.39,179.27,179.32,3962.0,158.9741,159.0805,158.9741,159.0185,3962.0
2017-10-12 12:55:00,179.38,179.58,179.36,179.45,3870.0,159.0717,159.249,159.0539,159.1338,3870.0
2017-10-12 13:00:00,179.42,179.49,179.42,179.45,1052.0,159.1071,159.1692,159.1071,159.1338,1052.0
2017-10-12 13:05:00,179.5,179.63,179.5,179.6,2000.0,159.1781,159.2934,159.1781,159.2668,2000.0
2017-10-12 13:10:00,179.57,179.64,179.49,179.57,3800.0,159.2402,159.3022,159.1692,159.2402,3800.0
2017-10-12 13:15:00,179.62,179.69,179.62,179.68,1409.0,159.2845,159.3466,159.2845,159.3377,1409.0
2017-10-12 13:20:00,179.64,179.67,179.52,179.67,900.0,159.3022,159.3288,159.1958,159.3288,900.0
2017-10-12 13:25:00,179.63,179.64,179.57,179.57,2748.0,159.2934,159.3022,159.2402,159.2402,2748.0
2017-10-12 13:30:00,179.6,179.67,179.44,179.52,4480.0,159.2668,159.3288,159.1249,159.1958,4480.0
2017-10-12 13:35:00,179.55,179.64,179.51,179.63,2537.0,159.2224,159.3022,159.187,159.2934,2537.0
2017-10-12 13:40:00,179.62,179.65,179.46,179.58,2219.0,159.2845,159.3111,159.1426,159.249,2219.0
2017-10-12 13:45:00,179.52,179.55,179.46,179.55,950.0,159.1958,159.2224,159.1426,159.2224,950.0
2017-10-12 13:50:00,179.53,179.58,179.51,179.57,1114.0,159.2047,159.249,159.187,159.2402,1114.0
2017-10-12 13:55:00,179.6,179.62,179.4,179.49,12309.0,159.2668,159.2845,159.0894,159.1692,12309.0
2017-10-12 14:00:00,179.48,179.61,179.46,179.61,2000.0,159.1604,159.2756,159.1426,159.2756,2000.0
2017-10-12 14:05:00,179.62,179.66,179.61,179.64,2700.0,159.2845,159.32,159.2756,159.3022,2700.0
2017-10-12 14:10:00,179.65,179.8,179.62,179.79,4435.0,159.3111,159.4441,159.2845,159.4353,4435.0
2017-10-12 14:15:00,179.75,179.78,179.67,179.67,2487.0,159.3998,159.4264,159.3288,159.3288,2487.0
2017-10-12 14:20:00,179.73,179.85,179.69,179.85,3672.0,159.3821,159.4885,159.3466,159.4885,3672.0
2017-10-12 14:25:00,179.82,179.85,179.79,179.84,1937.0,159.4619,159.4885,159.4353,159.4796,1937.0
2017-10-12 14:30:00,179.78,179.79,179.73,179.77,2200.0,159.4264,159.4353,159.3821,159.4175,2200.0
2017-10-12 14:35:00,179.78,179.82,179.71,179.76,2200.0,159.4264,159.4619,159.3643,159.4087,2200.0
2017-10-12 14:40:00,179.69,179.76,179.65,179.73,2575.0,159.3466,159.4087,159.3111,159.3821,2575.0
2017-10-12 14:45:00,179.73,179.85,179.67,179.78,5666.0,159.3821,159.4885,159.3288,159.4264,5666.0
2017-10-12 14:50:00,179.72,179.86,179.72,179.8,2500.0,159.3732,159.4973,159.3732,159.4441,2500.0
2017-10-12 14:55:00,179.82,179.95,179.8,179.9,3700.0,159.4619,159.5771,159.4441,159.5328,3700.0
2017-10-12 15:00:00,179.93,179.97,179.83,179.9,5200.0,159.5594,159.5949,159.4707,159.5328,5200.0
2017-10-12 15:05:00,179.87,179.97,179.82,179.96,8978.0,159.5062,159.5949,159.4619,159.586,8978.0
2017-10-12 15:10:00,179.96,180.06,179.93,180.01,10026.0,159.586,159.6747,159.5594,159.6304,10026.0
2017-10-12 15:15:00,180.0,180.0,179.94,179.97,3600.0,159.6215,159.6215,159.5683,159.5949,3600.0
2017-10-12 15:20:00,179.97,180.03,179.95,180.03,8175.0,159.5949,159.6481,159.5771,159.6481,8175.0
2017-10-12 15:25:00,180.02,180.05,179.96,179.99,6581.0,159.6392,159.6658,159.586,159.6126,6581.0
2017-10-12 15:30:00,179.96,179.97,179.87,179.89,8832.0,159.586,159.5949,159.5062,159.5239,8832.0
2017-10-12 15:35:00,179.82,179.97,179.81,179.86,12101.0,159.4619,159.5949,159.453,159.4973,12101.0
2017-10-12 15:40:00,179.88,180.04,179.88,180.04,21177.0,159.5151,159.657,159.5151,159.657,21177.0
2017-10-12 15:45:00,180.04,180.08,179.98,180.01,31979.0,159.657,159.6924,159.6037,159.6304,31979.0
2017-10-12 15:50:00,180.03,180.12,179.9,180.12,20696.0,159.6481,159.7279,159.5328,159.7279,20696.0
2017-10-12 15:55:00,180.11,180.19,179.9,180.07,73290.0,159.719,159.79,159.5328,159.6836,73290.0
2017-10-13 09:30:00,181.18,181.18,180.34,180.75,20011.0,160.6679,160.6679,159.923,160.2866,20011.0
2017-10-13 09:35:00,180.72,180.97,180.58,180.63,5900.0,160.26,160.4817,160.1358,160.1802,5900.0
2017-10-13 09:40:00,180.6,180.65,180.04,180.21,8241.0,160.1536,160.1979,159.657,159.8077,8241.0
2017-10-13 09:45:00,180.23,180.77,180.16,180.74,7630.0,159.8254,160.3043,159.7634,160.2777,7630.0
2017-10-13 09:50:00,180.69,180.72,180.43,180.43,23804.0,160.2334,160.26,160.0028,160.0028,23804.0
2017-10-13 09:55:00,180.29,180.36,180.14,180.22,4418.0,159.8787,159.9407,159.7456,159.8166,4418.0
2017-10-13 10:00:00,180.26,180.43,180.17,180.4,3804.0,159.852,160.0028,159.7722,159.9762,3804.0
2017-10-13 10:05:00,180.42,180.7,180.27,180.62,7278.0,159.9939,160.2422,159.8609,160.1713,7278.0
2017-10-13 10:10:00,180.76,181.02,180.72,180.98,14188.0,160.2954,160.526,160.26,160.4905,14188.0
2017-10-13 10:15:00,180.94,181.21,180.94,181.19,13845.0,160.4551,160.6945,160.4551,160.6768,13845.0
2017-10-13 10:20:00,181.18,181.61,181.18,181.6,14134.0,160.6679,161.0492,160.6679,161.0403,14134.0
2017-10-13 10:25:00,181.6,181.94,181.57,181.69,30349.0,161.0403,161.3418,161.0137,161.1202,30349.0
2017-10-13 10:30:00,181.73,181.73,181.49,181.5,3031.0,161.1556,161.1556,160.9428,160.9517,3031.0
2017-10-13 10:35:00,181.45,181.58,181.29,181.34,5556.0,160.9073,161.0226,160.7654,160.8098,5556.0
2017-10-13 10:40:00,181.36,181.43,181.27,181.43,8161.0,160.8275,160.8896,160.7477,160.8896,8161.0
2017-10-13 10:45:00,181.42,181.45,181.11,181.12,3990.0,160.8807,160.9073,160.6058,160.6147,3990.0
2017-10-13 10:50:00,181.15,181.16,180.99,181.04,9250.0,160.6413,160.6502,160.4994,160.5437,9250.0
2017-10-13 10:55:00,181.04,181.07,180.99,181.05,5261.0,160.5437,160.5703,160.4994,160.5526,5261.0
2017-10-13 11:00:00,181.1,181.12,181.03,181.03,3975.0,160.5969,160.6147,160.5349,160.5349,3975.0
2017-10-13 11:05:00,181.05,181.05,180.91,180.98,1815.0,160.5526,160.5526,160.4285,160.4905,1815.0
2017-10-13 11:10:00,180.95,181.01,180.93,180.93,2200.0,160.4639,160.5171,160.4462,160.4462,2200.0
2017-10-13 11:15:00,180.95,180.98,180.94,180.96,1300.0,160.4639,160.4905,160.4551,160.4728,1300.0
2017-10-13 11:20:00,180.99,181.17,180.94,181.17,9599.0,160.4994,160.659,160.4551,160.659,9599.0
2017-10-13 11:25:00,181.13,181.19,180.82,180.82,6778.0,160.6236,160.6768,160.3486,160.3486,6778.0
2017-10-13 11:30:00,180.82,180.83,180.6,180.65,6062.0,160.3486,160.3575,160.1536,160.1979,6062.0
2017-10-13 11:35:00,180.65,180.76,180.65,180.75,1826.0,160.1979,160.2954,160.1979,160.2866,1826.0
2017-10-13 11:40:00,180.74,180.82,180.71,180.75,2800.0,160.2777,160.3486,160.2511,160.2866,2800.0
2017-10-13 11:45:00,180.75,180.78,180.67,180.68,2000.0,160.2866,160.3132,160.2156,160.2245,2000.0
2017-10-13 11:50:00,180.68,180.78,180.65,180.7,4930.0,160.2245,160.3132,160.1979,160.2422,4930.0
2017-10-13 11:55:00,180.69,180.69,180.65,180.68,800.0,160.2334,160.2334,160.1979,160.2245,800.0
2017-10-13 12:00:00,180.65,180.66,180.42,180.45,9056.0,160.1979,160.2068,159.9939,160.0205,9056.0
2017-10-13 12:05:00,180.49,180.55,180.39,180.47,11140.0,160.056,160.1092,159.9673,160.0383,11140.0
2017-10-13 12:10:00,180.48,180.62,180.47,180.55,4961.0,160.0471,160.1713,160.0383,160.1092,4961.0
2017-10-13 12:15:00,180.51,180.61,180.46,180.48,6685.0,160.0737,160.1624,160.0294,160.0471,6685.0
2017-10-13 12:20:00,180.49,180.53,180.46,180.52,2800.0,160.056,160.0915,160.0294,160.0826,2800.0
2017-10-13 12:25:00,180.52,180.63,180.52,180.59,6400.0,160.0826,160.1802,160.0826,160.1447,6400.0
2017-10-13 12:30:00,180.55,180.55,180.43,180.53,4327.0,160.1092,160.1092,160.0028,160.0915,4327.0
2017-10-13 12:35:00,180.54,180.54,180.46,180.46,2509.0,160.1003,160.1003,160.0294,160.0294,2509.0
2017-10-13 12:40:00,180.47,180.53,180.44,180.49,12682.0,160.0383,160.0915,160.0117,160.056,12682.0
2017-10-13 12:45:00,180.46,180.58,180.41,180.53,10590.0,160.0294,160.1358,159.9851,160.0915,10590.0
2017-10-13 12:50:00,180.51,180.52,180.45,180.45,733.0,160.0737,160.0826,160.0205,160.0205,733.0
2017-10-13 12:55:00,180.47,180.5,180.44,180.46,3800.0,160.0383,160.0649,160.0117,160.0294,3800.0
2017-10-13 13:00:00,180.54,180.57,180.4,180.49,9047.0,160.1003,160.127,159.9762,160.056,9047.0
2017-10-13 13:05:00,180.46,180.53,180.34,180.35,4100.0,160.0294,160.0915,159.923,159.9319,4100.0
2017-10-13 13:10:00,180.32,180.32,180.23,180.23,2400.0,159.9053,159.9053,159.8254,159.8254,2400.0
2017-10-13 13:15:00,180.24,180.33,180.23,180.23,2317.0,159.8343,159.9141,159.8254,159.8254,2317.0
2017-10-13 13:20:00,180.3,180.32,180.28,180.28,325.0,159.8875,159.9053,159.8698,159.8698,325.0
2017-10-13 13:25:00,180.36,180.52,180.32,180.52,5059.0,159.9407,160.0826,159.9053,160.0826,5059.0
2017-10-13 13:30:00,180.47,180.56,180.42,180.56,1401.0,160.0383,160.1181,159.9939,160.1181,1401.0
2017-10-13 13:35:00,180.53,180.53,180.35,180.35,1006.0,160.0915,160.0915,159.9319,159.9319,1006.0
2017-10-13 13:40:00,180.42,180.47,180.42,180.44,1000.0,159.9939,160.0383,159.9939,160.0117,1000.0
2017-10-13 13:45:00,180.45,180.45,180.33,180.34,3138.0,160.0205,160.0205,159.9141,159.923,3138.0
2017-10-13 13:50:00,180.36,180.38,180.27,180.28,3401.0,159.9407,159.9585,159.8609,159.8698,3401.0
2017-10-13 13:55:00,180.28,180.43,180.28,180.41,4100.0,159.8698,160.0028,159.8698,159.9851,4100.0
2017-10-13 14:00:00,180.41,180.42,180.39,180.41,1100.0,159.9851,159.9939,159.9673,159.9851,1100.0
2017-10-13 14:05:00,180.44,180.59,180.43,180.5,2600.0,160.0117,160.1447,160.0028,160.0649,2600.0
2017-10-13 14:10:00,180.5,180.5,180.31,180.31,4805.0,160.0649,160.0649,159.8964,159.8964,4805.0
2017-10-13 14:15:00,180.37,180.41,180.34,180.41,860.0,159.9496,159.9851,159.923,159.9851,860.0
2017-10-13 14:20:00,180.41,180.41,180.18,180.18,4479.0,159.9851,159.9851,159.7811,159.7811,4479.0
2017-10-13 14:25:00,180.29,180.36,180.26,180.33,1100.0,159.8787,159.9407,159.852,159.9141,1100.0
2017-10-13 14:30:00,180.39,180.46,180.38,180.44,3593.0,159.9673,160.0294,159.9585,160.0117,3593.0
2017-10-13 14:35:00,180.44,180.48,180.28,180.29,2864.0,160.0117,160.0471,159.8698,159.8787,2864.0
2017-10-13 14:40:00,180.27,180.3,180.19,180.19,1903.0,159.8609,159.8875,159.79,159.79,1903.0
2017-10-13 14:45:00,180.16,180.32,180.14,180.28,3590.0,159.7634,159.9053,159.7456,159.8698,3590.0
2017-10-13 14:50:00,180.34,180.41,180.33,180.37,900.0,159.923,159.9851,159.9141,159.9496,900.0
2017-10-13 14:55:00,180.39,180.43,180.29,180.33,2106.0,159.9673,160.0028,159.8787,159.9141,2106.0
2017-10-13 15:00:00,180.34,180.44,180.28,180.43,2521.0,159.923,160.0117,159.8698,160.0028,2521.0
2017-10-13 15:05:00,180.43,180.49,180.39,180.49,2740.0,160.0028,160.056,159.9673,160.056,2740.0
2017-10-13 15:10:00,180.41,180.44,180.38,180.39,2744.0,159.9851,160.0117,159.9585,159.9673,2744.0
2017-10-13 15:15:00,180.39,180.42,180.31,180.34,4416.0,159.9673,159.9939,159.8964,159.923,4416.0
2017-10-13 15:20:00,180.34,180.36,180.31,180.32,4001.0,159.923,159.9407,159.8964,159.9053,4001.0
2017-10-13 15:25:00,180.35,180.45,180.35,180.38,5414.0,159.9319,160.0205,159.9319,159.9585,5414.0
2017-10-13 15:30:00,180.35,180.35,180.22,180.25,8148.0,159.9319,159.9319,159.8166,159.8432,8148.0
2017-10-13 15:35:00,180.26,180.42,180.24,180.4,6145.0,159.852,159.9939,159.8343,159.9762,6145.0
2017-10-13 15:40:00,180.4,180.42,180.22,180.28,15802.0,159.9762,159.9939,159.8166,159.8698,15802.0
2017-10-13 15:45:00,180.28,180.41,180.19,180.3,19144.0,159.8698,159.9851,159.79,159.8875,19144.0
2017-10-13 15:50:00,180.27,180.41,180.25,180.37,18711.0,159.8609,159.9851,159.8432,159.9496,18711.0
2017-10-13 15:55:00,180.37,180.42,180.3,180.4,37792.0,159.9496,159.9939,159.8875,159.9762,37792.0
2017-10-16 09:30:00,180.89,180.89,180.24,180.54,5616.0,160.4107,160.4107,159.8343,160.1003,5616.0
2017-10-16 09:35:00,180.57,180.95,180.44,180.79,1000.0,160.127,160.4639,160.0117,160.322,1000.0
2017-10-16 09:40:00,180.97,181.08,180.87,181.0,2071.0,160.4817,160.5792,160.393,160.5083,2071.0
2017-10-16 09:45:00,181.06,181.06,180.86,180.86,2285.0,160.5615,160.5615,160.3841,160.3841,2285.0
2017-10-16 09:50:00,180.84,180.95,180.83,180.89,2706.0,160.3664,160.4639,160.3575,160.4107,2706.0
2017-10-16 09:55:00,180.87,180.87,180.64,180.67,2816.0,160.393,160.393,160.189,160.2156,2816.0
2017-10-16 10:00:00,180.73,180.87,180.73,180.87,4639.0,160.2688,160.393,160.2688,160.393,4639.0
2017-10-16 10:05:00,180.8,180.89,180.71,180.74,5749.0,160.3309,160.4107,160.2511,160.2777,5749.0
2017-10-16 10:10:00,180.7,180.81,180.7,180.81,2533.0,160.2422,160.3398,160.2422,160.3398,2533.0
2017-10-16 10:15:00,180.84,180.94,180.8,180.84,2798.0,160.3664,160.4551,160.3309,160.3664,2798.0
2017-10-16 10:20:00,180.65,180.74,180.54,180.63,2608.0,160.1979,160.2777,160.1003,160.1802,2608.0
2017-10-16 10:25:00,180.58,180.58,180.44,180.52,1637.0,160.1358,160.1358,160.0117,160.0826,1637.0
2017-10-16 10:30:00,180.53,180.75,180.48,180.75,3940.0,160.0915,160.2866,160.0471,160.2866,3940.0
2017-10-16 10:35:00,180.77,180.77,180.57,180.73,2000.0,160.3043,160.3043,160.127,160.2688,2000.0
2017-10-16 10:40:00,180.72,180.77,180.6,180.72,5990.0,160.26,160.3043,160.1536,160.26,5990.0
2017-10-16 10:45:00,180.81,180.87,180.72,180.82,5723.0,160.3398,160.393,160.26,160.3486,5723.0
2017-10-16 10:50:00,180.85,181.0,180.8,180.81,2745.0,160.3753,160.5083,160.3309,160.3398,2745.0
2017-10-16 10:55:00,180.81,180.81,180.52,180.58,2946.0,160.3398,160.3398,160.0826,160.1358,2946.0
2017-10-16 11:00:00,180.57,180.69,180.57,180.63,826.0,160.127,160.2334,160.127,160.1802,826.0
2017-10-16 11:05:00,180.68,180.81,180.6,180.8,1600.0,160.2245,160.3398,160.1536,160.3309,1600.0
2017-10-16 11:10:00,180.9,180.9,180.73,180.89,3340.0,160.4196,160.4196,160.2688,160.4107,3340.0
2017-10-16 11:15:00,180.8,180.81,180.67,180.81,1179.0,160.3309,160.3398,160.2156,160.3398,1179.0
2017-10-16 11:20:00,180.7,180.79,180.63,180.63,1518.0,160.2422,160.322,160.1802,160.1802,1518.0
2017-10-16 11:25:00,180.76,180.87,180.6,180.77,3301.0,160.2954,160.393,160.1536,160.3043,3301.0
2017-10-16 11:30:00,180.77,180.91,180.71,180.86,1300.0,160.3043,160.4285,160.2511,160.3841,1300.0
2017-10-16 11:35:00,180.91,180.91,180.65,180.73,1906.0,160.4285,160.4285,160.1979,160.2688,1906.0
2017-10-16 11:40:00,180.75,180.95,180.75,180.87,2274.0,160.2866,160.4639,160.2866,160.393,2274.0
2017-10-16 11:45:00,180.88,180.98,180.8,180.95,1097.0,160.4019,160.4905,160.3309,160.4639,1097.0
2017-10-16 11:50:00,180.95,181.08,180.8,180.81,3350.0,160.4639,160.5792,160.3309,160.3398,3350.0
2017-10-16 11:55:00,180.82,180.82,180.64,180.68,9129.0,160.3486,160.3486,160.189,160.2245,9129.0
2017-10-16 12:00:00,180.67,180.85,180.67,180.85,4733.0,160.2156,160.3753,160.2156,160.3753,4733.0
2017-10-16 12:05:00,180.91,180.91,180.75,180.77,2897.0,160.4285,160.4285,160.2866,160.3043,2897.0
2017-10-16 12:10:00,180.69,180.77,180.67,180.67,600.0,160.2334,160.3043,160.2156,160.2156,600.0
2017-10-16 12:15:00,180.59,180.74,180.49,180.7,16039.0,160.1447,160.2777,160.056,160.2422,16039.0
2017-10-16 12:20:00,180.74,180.75,180.45,180.46,4500.0,160.2777,160.2866,160.0205,160.0294,4500.0
2017-10-16 12:25:00,180.43,180.5,180.34,180.42,4400.0,160.0028,160.0649,159.923,159.9939,4400.0
2017-10-16 12:30:00,180.44,180.63,180.39,180.59,5415.0,160.0117,160.1802,159.9673,160.1447,5415.0
2017-10-16 12:35:00,180.58,180.7,180.56,180.63,3607.0,160.1358,160.2422,160.1181,160.1802,3607.0
2017-10-16 12:40:00,180.66,180.66,180.41,180.51,923.0,160.2068,160.2068,159.9851,160.0737,923.0
2017-10-16 12:45:00,180.6,180.63,180.58,180.62,1100.0,160.1536,160.1802,160.1358,160.1713,1100.0
2017-10-16 12:50:00,180.63,180.63,180.63,180.63,2442.0,160.1802,160.1802,160.1802,160.1802,2442.0
2017-10-16 12:55:00,180.71,180.85,180.67,180.77,14335.0,160.2511,160.3753,160.2156,160.3043,14335.0
2017-10-16 13:00:00,180.74,180.88,180.74,180.78,1580.0,160.2777,160.4019,160.2777,160.3132,1580.0
2017-10-16 13:05:00,180.78,180.78,180.78,180.78,0.0,160.3132,160.3132,160.3132,160.3132,0.0
2017-10-16 13:10:00,180.85,181.04,180.76,181.04,5091.0,160.3753,160.5437,160.2954,160.5437,5091.0
2017-10-16 13:15:00,181.03,181.16,181.01,181.13,1400.0,160.5349,160.6502,160.5171,160.6236,1400.0
2017-10-16 13:20:00,181.16,181.17,181.09,181.17,1144.0,160.6502,160.659,160.5881,160.659,1144.0
2017-10-16 13:25:00,181.14,181.14,180.97,181.13,2099.0,160.6324,160.6324,160.4817,160.6236,2099.0
2017-10-16 13:30:00,180.98,181.12,180.98,181.12,900.0,160.4905,160.6147,160.4905,160.6147,900.0
2017-10-16 13:35:00,181.17,181.19,181.02,181.09,5500.0,160.659,160.6768,160.526,160.5881,5500.0
2017-10-16 13:40:00,181.07,181.08,181.01,181.08,1126.0,160.5703,160.5792,160.5171,160.5792,1126.0
2017-10-16 13:45:00,181.09,181.09,180.99,181.03,3796.0,160.5881,160.5881,160.4994,160.5349,3796.0
2017-10-16 13:50:00,181.03,181.03,180.97,180.98,1400.0,160.5349,160.5349,160.4817,160.4905,1400.0
2017-10-16 13:55:00,181.01,181.01,180.71,180.71,3300.0,160.5171,160.5171,160.2511,160.2511,3300.0
2017-10-16 14:00:00,180.72,180.76,180.68,180.76,1648.0,160.26,160.2954,160.2245,160.2954,1648.0
2017-10-16 14:05:00,180.74,180.77,180.69,180.77,1710.0,160.2777,160.3043,160.2334,160.3043,1710.0
2017-10-16 14:10:00,180.74,180.83,180.74,180.83,3696.0,160.2777,160.3575,160.2777,160.3575,3696.0
2017-10-16 14:15:00,180.8,180.9,180.73,180.9,5661.0,160.3309,160.4196,160.2688,160.4196,5661.0
2017-10-16 14:20:00,180.88,180.99,180.84,180.99,3192.0,160.4019,160.4994,160.3664,160.4994,3192.0
2017-10-16 14:25:00,180.94,181.09,180.94,181.09,1179.0,160.4551,160.5881,160.4551,160.5881,1179.0
2017-10-16 14:30:00,181.12,181.2,181.07,181.08,800.0,160.6147,160.6856,160.5703,160.5792,800.0
2017-10-16 14:35:00,181.09,181.14,181.04,181.06,1470.0,160.5881,160.6324,160.5437,160.5615,1470.0
2017-10-16 14:40:00,181.01,181.06,180.99,181.06,1200.0,160.5171,160.5615,160.4994,160.5615,1200.0
2017-10-16 14:45:00,181.06,181.06,180.88,180.92,2109.0,160.5615,160.5615,160.4019,160.4373,2109.0
2017-10-16 14:50:00,180.85,180.95,180.85,180.95,2300.0,160.3753,160.4639,160.3753,160.4639,2300.0
2017-10-16 14:55:00,180.96,181.01,180.9,180.97,3743.0,160.4728,160.5171,160.4196,160.4817,3743.0
2017-10-16 15:00:00,180.94,180.98,180.87,180.92,5518.0,160.4551,160.4905,160.393,160.4373,5518.0
2017-10-16 15:05:00,180.92,181.13,180.87,181.1,10597.0,160.4373,160.6236,160.393,160.5969,10597.0
2017-10-16 15:10:00,181.12,181.18,181.09,181.12,7861.0,160.6147,160.6679,160.5881,160.6147,7861.0
2017-10-16 15:15:00,181.15,181.15,181.01,181.01,4501.0,160.6413,160.6413,160.5171,160.5171,4501.0
2017-10-16 15:20:00,181.06,181.14,181.06,181.1,4211.0,160.5615,160.6324,160.5615,160.5969,4211.0
2017-10-16 15:25:00,181.09,181.13,181.09,181.12,8745.0,160.5881,160.6236,160.5881,160.6147,8745.0
2017-10-16 15:30:00,181.12,181.3,181.1,181.27,8714.0,160.6147,160.7743,160.5969,160.7477,8714.0
2017-10-16 15:35:00,181.28,181.33,181.21,181.3,8115.0,160.7566,160.8009,160.6945,160.7743,8115.0
2017-10-16 15:40:00,181.31,181.33,181.29,181.31,10562.0,160.7832,160.8009,160.7654,160.7832,10562.0
2017-10-16 15:45:00,181.31,181.43,181.31,181.42,17498.0,160.7832,160.8896,160.7832,160.8807,17498.0
2017-10-16 15:50:00,181.43,181.49,181.43,181.43,21519.0,160.8896,160.9428,160.8896,160.8896,21519.0
2017-10-16 15:55:00,181.44,181.51,181.3,181.39,54229.0,160.8985,160.9605,160.7743,160.8541,54229.0
2017-10-17 09:30:00,180.9,181.74,180.66,181.41,12972.0,160.4196,161.1645,160.2068,160.8719,12972.0
2017-10-17 09:35:00,181.44,181.95,181.44,181.84,3342.0,160.8985,161.3507,160.8985,161.2532,3342.0
2017-10-17 09:40:00,181.77,181.9,181.68,181.8,5096.0,161.1911,161.3064,161.1113,161.2177,5096.0
2017-10-17 09:45:00,181.79,181.87,181.55,181.63,6703.0,161.2088,161.2798,160.996,161.0669,6703.0
2017-10-17 09:50:00,181.52,181.7,181.52,181.69,2200.0,160.9694,161.129,160.9694,161.1202,2200.0
2017-10-17 09:55:00,181.7,181.95,181.63,181.9,18096.0,161.129,161.3507,161.0669,161.3064,18096.0
2017-10-17 10:00:00,181.9,181.96,181.68,181.74,6918.0,161.3064,161.3596,161.1113,161.1645,6918.0
2017-10-17 10:05:00,181.64,181.79,181.58,181.71,7920.0,161.0758,161.2088,161.0226,161.1379,7920.0
2017-10-17 10:10:00,181.71,181.82,181.67,181.82,8230.0,161.1379,161.2354,161.1024,161.2354,8230.0
2017-10-17 10:15:00,181.81,181.83,181.7,181.71,11450.0,161.2266,161.2443,161.129,161.1379,11450.0
2017-10-17 10:20:00,181.72,181.76,181.65,181.68,10024.0,161.1468,161.1822,161.0847,161.1113,10024.0
2017-10-17 10:25:00,181.66,181.68,181.5,181.52,11900.0,161.0935,161.1113,160.9517,160.9694,11900.0
2017-10-17 10:30:00,181.51,181.51,181.32,181.32,6521.0,160.9605,160.9605,160.792,160.792,6521.0
2017-10-17 10:35:00,181.35,181.35,181.26,181.3,6259.0,160.8186,160.8186,160.7388,160.7743,6259.0
2017-10-17 10:40:00,181.34,181.4,181.24,181.34,7000.0,160.8098,160.863,160.7211,160.8098,7000.0
2017-10-17 10:45:00,181.35,181.43,181.29,181.41,8040.0,160.8186,160.8896,160.7654,160.8719,8040.0
2017-10-17 10:50:00,181.43,181.45,181.17,181.31,7500.0,160.8896,160.9073,160.659,160.7832,7500.0
2017-10-17 10:55:00,181.25,181.53,181.25,181.47,5325.0,160.73,160.9783,160.73,160.9251,5325.0
2017-10-17 11:00:00,181.39,181.43,181.24,181.39,13877.0,160.8541,160.8896,160.7211,160.8541,13877.0
2017-10-17 11:05:00,181.36,181.55,181.33,181.55,11400.0,160.8275,160.996,160.8009,160.996,11400.0
2017-10-17 11:10:00,181.52,181.61,181.47,181.59,12380.0,160.9694,161.0492,160.9251,161.0315,12380.0
2017-10-17 11:15:00,181.64,181.66,181.4,181.4,5730.0,161.0758,161.0935,160.863,160.863,5730.0
2017-10-17 11:20:00,181.33,181.44,181.28,181.38,2167.0,160.8009,160.8985,160.7566,160.8452,2167.0
2017-10-17 11:25:00,181.37,181.8,181.37,181.71,17590.0,160.8364,161.2177,160.8364,161.1379,17590.0
2017-10-17 11:30:00,181.62,181.65,181.47,181.59,3900.0,161.0581,161.0847,160.9251,161.0315,3900.0
2017-10-17 11:35:00,181.55,181.74,181.55,181.67,4593.0,160.996,161.1645,160.996,161.1024,4593.0
2017-10-17 11:40:00,181.67,181.86,181.66,181.81,4406.0,161.1024,161.2709,161.0935,161.2266,4406.0
2017-10-17 11:45:00,181.84,181.97,181.8,181.84,7266.0,161.2532,161.3685,161.2177,161.2532,7266.0
2017-10-17 11:50:00,181.88,181.89,181.64,181.64,3750.0,161.2886,161.2975,161.0758,161.0758,3750.0
2017-10-17 11:55:00,181.72,181.94,181.7,181.75,7445.0,161.1468,161.3418,161.129,161.1734,7445.0
2017-10-17 12:00:00,181.86,181.87,181.69,181.75,8443.0,161.2709,161.2798,161.1202,161.1734,8443.0
2017-10-17 12:05:00,181.78,181.79,181.72,181.75,1519.0,161.2,161.2088,161.1468,161.1734,1519.0
2017-10-17 12:10:00,181.72,181.72,181.61,181.65,2100.0,161.1468,161.1468,161.0492,161.0847,2100.0
2017-10-17 12:15:00,181.62,181.68,181.58,181.68,1514.0,161.0581,161.1113,161.0226,161.1113,1514.0
2017-10-17 12:20:00,181.68,181.77,181.67,181.77,4654.0,161.1113,161.1911,161.1024,161.1911,4654.0
2017-10-17 12:25:00,181.75,181.75,181.6,181.6,4600.0,161.1734,161.1734,161.0403,161.0403,4600.0
2017-10-17 12:30:00,181.61,181.76,181.61,181.72,5206.0,161.0492,161.1822,161.0492,161.1468,5206.0
2017-10-17 12:35:00,181.71,181.71,181.58,181.59,2651.0,161.1379,161.1379,161.0226,161.0315,2651.0
2017-10-17 12:40:00,181.58,181.58,181.49,181.49,1400.0,161.0226,161.0226,160.9428,160.9428,1400.0
2017-10-17 12:45:00,181.5,181.68,181.47,181.61,6081.0,160.9517,161.1113,160.9251,161.0492,6081.0
2017-10-17 12:50:00,181.65,181.72,181.63,181.63,2859.0,161.0847,161.1468,161.0669,161.0669,2859.0
2017-10-17 12:55:00,181.66,181.75,181.61,181.75,1800.0,161.0935,161.1734,161.0492,161.1734,1800.0
2017-10-17 13:00:00,181.71,181.79,181.7,181.71,1600.0,161.1379,161.2088,161.129,161.1379,1600.0
2017-10-17 13:05:00,181.71,181.77,181.68,181.68,400.0,161.1379,161.1911,161.1113,161.1113,400.0
2017-10-17 13:10:00,181.68,181.68,181.6,181.6,1800.0,161.1113,161.1113,161.0403,161.0403,1800.0
2017-10-17 13:15:00,181.65,181.74,181.64,181.71,1600.0,161.0847,161.1645,161.0758,161.1379,1600.0
2017-10-17 13:20:00,181.73,181.79,181.71,181.73,3153.0,161.1556,161.2088,161.1379,161.1556,3153.0
2017-10-17 13:25:00,181.73,181.79,181.71,181.79,1600.0,161.1556,161.2088,161.1379,161.2088,1600.0
2017-10-17 13:30:00,181.79,181.79,181.54,181.56,2500.0,161.2088,161.2088,160.9871,161.0049,2500.0
2017-10-17 13:35:00,181.57,181.77,181.57,181.77,7273.0,161.0137,161.1911,161.0137,161.1911,7273.0
2017-10-17 13:40:00,181.76,181.76,181.76,181.76,200.0,161.1822,161.1822,161.1822,161.1822,200.0
2017-10-17 13:45:00,181.68,181.69,181.6,181.67,3850.0,161.1113,161.1202,161.0403,161.1024,3850.0
2017-10-17 13:50:00,181.67,181.72,181.62,181.67,6965.0,161.1024,161.1468,161.0581,161.1024,6965.0
2017-10-17 13:55:00,181.67,181.67,181.5,181.53,8100.0,161.1024,161.1024,160.9517,160.9783,8100.0
2017-10-17 14:00:00,181.53,181.6,181.37,181.37,11979.0,160.9783,161.0403,160.8364,160.8364,11979.0
2017-10-17 14:05:00,181.35,181.56,181.35,181.49,5000.0,160.8186,161.0049,160.8186,160.9428,5000.0
2017-10-17 14:10:00,181.43,181.46,181.38,181.38,2016.0,160.8896,160.9162,160.8452,160.8452,2016.0
2017-10-17 14:15:00,181.38,181.75,181.38,181.75,3584.0,160.8452,161.1734,160.8452,161.1734,3584.0
2017-10-17 14:20:00,181.68,181.74,181.55,181.55,3040.0,161.1113,161.1645,160.996,160.996,3040.0
2017-10-17 14:25:00,181.57,181.69,181.57,181.65,1620.0,161.0137,161.1202,161.0137,161.0847,1620.0
2017-10-17 14:30:00,181.67,181.68,181.51,181.53,5334.0,161.1024,161.1113,160.9605,160.9783,5334.0
2017-10-17 14:35:00,181.53,181.54,181.44,181.44,4489.0,160.9783,160.9871,160.8985,160.8985,4489.0
2017-10-17 14:40:00,181.44,181.57,181.4,181.56,3922.0,160.8985,161.0137,160.863,161.0049,3922.0
2017-10-17 14:45:00,181.57,181.67,181.57,181.61,5048.0,161.0137,161.1024,161.0137,161.0492,5048.0
2017-10-17 14:50:00,181.55,181.56,181.51,181.56,1376.0,160.996,161.0049,160.9605,161.0049,1376.0
2017-10-17 14:55:00,181.55,181.63,181.54,181.63,1223.0,160.996,161.0669,160.9871,161.0669,1223.0
2017-10-17 15:00:00,181.61,181.62,181.59,181.59,2002.0,161.0492,161.0581,161.0315,161.0315,2002.0
2017-10-17 15:05:00,181.56,181.62,181.52,181.58,4642.0,161.0049,161.0581,160.9694,161.0226,4642.0
2017-10-17 15:10:00,181.6,181.63,181.4,181.43,5851.0,161.0403,161.0669,160.863,160.8896,5851.0
2017-10-17 15:15:00,181.42,181.47,181.39,181.44,5038.0,160.8807,160.9251,160.8541,160.8985,5038.0
2017-10-17 15:20:00,181.47,181.51,181.37,181.37,4450.0,160.9251,160.9605,160.8364,160.8364,4450.0
2017-10-17 15:25:00,181.42,181.43,181.37,181.41,4756.0,160.8807,160.8896,160.8364,160.8719,4756.0
2017-10-17 15:30:00,181.42,181.55,181.42,181.48,6477.0,160.8807,160.996,160.8807,160.9339,6477.0
2017-10-17 15:35:00,181.51,181.54,181.45,181.46,1915.0,160.9605,160.9871,160.9073,160.9162,1915.0
2017-10-17 15:40:00,181.43,181.5,181.39,181.46,7704.0,160.8896,160.9517,160.8541,160.9162,7704.0
2017-10-17 15:45:00,181.46,181.5,181.44,181.45,5653.0,160.9162,160.9517,160.8985,160.9073,5653.0
2017-10-17 15:50:00,181.46,181.54,181.46,181.54,8026.0,160.9162,160.9871,160.9162,160.9871,8026.0
2017-10-17 15:55:00,181.51,181.56,181.39,181.46,41608.0,160.9605,161.0049,160.8541,160.9162,41608.0
2017-10-18 09:30:00,182.16,182.22,181.71,182.22,10986.0,161.5369,161.5901,161.1379,161.5901,10986.0
2017-10-18 09:35:00,182.1,182.19,182.04,182.15,2222.0,161.4837,161.5635,161.4305,161.5281,2222.0
2017-10-18 09:40:00,182.03,182.03,181.74,181.8,1300.0,161.4217,161.4217,161.1645,161.2177,1300.0
2017-10-18 09:45:00,181.53,181.57,181.5,181.5,2900.0,160.9783,161.0137,160.9517,160.9517,2900.0
2017-10-18 09:50:00,181.55,181.55,181.3,181.3,1300.0,160.996,160.996,160.7743,160.7743,1300.0
2017-10-18 09:55:00,181.45,181.48,181.29,181.36,2100.0,160.9073,160.9339,160.7654,160.8275,2100.0
2017-10-18 10:00:00,181.28,181.65,181.28,181.62,4286.0,160.7566,161.0847,160.7566,161.0581,4286.0
2017-10-18 10:05:00,181.62,181.68,181.5,181.61,6300.0,161.0581,161.1113,160.9517,161.0492,6300.0
2017-10-18 10:10:00,181.6,181.9,181.6,181.85,6604.0,161.0403,161.3064,161.0403,161.262,6604.0
2017-10-18 10:15:00,181.84,182.06,181.84,182.05,10861.0,161.2532,161.4483,161.2532,161.4394,10861.0
2017-10-18 10:20:00,182.04,182.07,181.84,181.97,7338.0,161.4305,161.4571,161.2532,161.3685,7338.0
2017-10-18 10:25:00,181.91,181.91,181.78,181.87,3117.0,161.3152,161.3152,161.2,161.2798,3117.0
2017-10-18 10:30:00,181.86,181.86,181.73,181.73,1765.0,161.2709,161.2709,161.1556,161.1556,1765.0
2017-10-18 10:35:00,181.58,181.59,181.37,181.44,2805.0,161.0226,161.0315,160.8364,160.8985,2805.0
2017-10-18 10:40:00,181.41,181.62,181.29,181.55,7323.0,160.8719,161.0581,160.7654,160.996,7323.0
2017-10-18 10:45:00,181.53,181.88,181.51,181.81,8700.0,160.9783,161.2886,160.9605,161.2266,8700.0
2017-10-18 10:50:00,181.83,181.84,181.61,181.61,4200.0,161.2443,161.2532,161.0492,161.0492,4200.0
2017-10-18 10:55:00,181.65,181.71,181.64,181.71,1400.0,161.0847,161.1379,161.0758,161.1379,1400.0
2017-10-18 11:00:00,181.74,181.77,181.69,181.7,13395.0,161.1645,161.1911,161.1202,161.129,13395.0
2017-10-18 11:05:00,181.64,181.69,181.52,181.55,3090.0,161.0758,161.1202,160.9694,160.996,3090.0
2017-10-18 11:10:00,181.61,181.7,181.57,181.69,5910.0,161.0492,161.129,161.0137,161.1202,5910.0
2017-10-18 11:15:00,181.62,181.63,181.46,181.52,6400.0,161.0581,161.0669,160.9162,160.9694,6400.0
2017-10-18 11:20:00,181.53,181.64,181.52,181.59,11400.0,160.9783,161.0758,160.9694,161.0315,11400.0
2017-10-18 11:25:00,181.58,181.75,181.57,181.75,4100.0,161.0226,161.1734,161.0137,161.1734,4100.0
2017-10-18 11:30:00,181.72,181.72,181.7,181.7,1090.0,161.1468,161.1468,161.129,161.129,1090.0
2017-10-18 11:35:00,181.69,181.7,181.6,181.66,9711.0,161.1202,161.129,161.0403,161.0935,9711.0
2017-10-18 11:40:00,181.69,181.81,181.65,181.69,3910.0,161.1202,161.2266,161.0847,161.1202,3910.0
2017-10-18 11:45:00,181.69,181.81,181.68,181.81,3600.0,161.1202,161.2266,161.1113,161.2266,3600.0
2017-10-18 11:50:00,181.79,181.85,181.7,181.7,2822.0,161.2088,161.262,161.129,161.129,2822.0
2017-10-18 11:55:00,181.7,181.74,181.64,181.69,3605.0,161.129,161.1645,161.0758,161.1202,3605.0
2017-10-18 12:00:00,181.69,181.75,181.69,181.75,1500.0,161.1202,161.1734,161.1202,161.1734,1500.0
2017-10-18 12:05:00,181.75,181.75,181.64,181.65,2200.0,161.1734,161.1734,161.0758,161.0847,2200.0
2017-10-18 12:10:00,181.69,181.75,181.69,181.72,4300.0,161.1202,161.1734,161.1202,161.1468,4300.0
2017-10-18 12:15:00,181.74,181.78,181.71,181.72,2600.0,161.1645,161.2,161.1379,161.1468,2600.0
2017-10-18 12:20:00,181.69,181.71,181.66,181.66,1000.0,161.1202,161.1379,161.0935,161.0935,1000.0
2017-10-18 12:25:00,181.69,181.72,181.64,181.64,1951.0,161.1202,161.1468,161.0758,161.0758,1951.0
2017-10-18 12:30:00,181.62,181.68,181.61,181.64,2290.0,161.0581,161.1113,161.0492,161.0758,2290.0
2017-10-18 12:35:00,181.62,181.68,181.62,181.68,1500.0,161.0581,161.1113,161.0581,161.1113,1500.0
2017-10-18 12:40:00,181.66,181.66,181.6,181.6,1000.0,161.0935,161.0935,161.0403,161.0403,1000.0
2017-10-18 12:45:00,181.6,181.66,181.58,181.58,2258.0,161.0403,161.0935,161.0226,161.0226,2258.0
2017-10-18 12:50:00,181.58,181.58,181.58,181.58,0.0,161.0226,161.0226,161.0226,161.0226,0.0
2017-10-18 12:55:00,181.59,181.68,181.58,181.59,2436.0,161.0315,161.1113,161.0226,161.0315,2436.0
2017-10-18 13:00:00,181.62,181.65,181.55,181.55,5753.0,161.0581,161.0847,160.996,160.996,5753.0
2017-10-18 13:05:00,181.55,181.61,181.55,181.59,2000.0,160.996,161.0492,160.996,161.0315,2000.0
2017-10-18 13:10:00,181.62,181.64,181.6,181.64,2742.0,161.0581,161.0758,161.0403,161.0758,2742.0
2017-10-18 13:15:00,181.63,181.71,181.58,181.71,3125.0,161.0669,161.1379,161.0226,161.1379,3125.0
2017-10-18 13:20:00,181.76,181.76,181.76,181.76,100.0,161.1822,161.1822,161.1822,161.1822,100.0
2017-10-18 13:25:00,181.78,181.78,181.74,181.74,620.0,161.2,161.2,161.1645,161.1645,620.0
2017-10-18 13:30:00,181.76,181.82,181.73,181.81,4417.0,161.1822,161.2354,161.1556,161.2266,4417.0
2017-10-18 13:35:00,181.81,181.81,181.75,181.76,3120.0,161.2266,161.2266,161.1734,161.1822,3120.0
2017-10-18 13:40:00,181.75,181.85,181.75,181.85,2800.0,161.1734,161.262,161.1734,161.262,2800.0
2017-10-18 13:45:00,181.84,182.03,181.82,182.03,5800.0,161.2532,161.4217,161.2354,161.4217,5800.0
2017-10-18 13:50:00,182.08,182.18,182.08,182.18,800.0,161.466,161.5547,161.466,161.5547,800.0
2017-10-18 13:55:00,182.19,182.19,182.16,182.18,1000.0,161.5635,161.5635,161.5369,161.5547,1000.0
2017-10-18 14:00:00,182.17,182.26,182.13,182.26,2764.0,161.5458,161.6256,161.5103,161.6256,2764.0
2017-10-18 14:05:00,182.3,182.41,182.25,182.34,2300.0,161.6611,161.7586,161.6168,161.6966,2300.0
2017-10-18 14:10:00,182.33,182.34,182.22,182.22,2100.0,161.6877,161.6966,161.5901,161.5901,2100.0
2017-10-18 14:15:00,182.24,182.24,182.24,182.24,100.0,161.6079,161.6079,161.6079,161.6079,100.0
2017-10-18 14:20:00,182.21,182.21,181.99,181.99,4140.0,161.5813,161.5813,161.3862,161.3862,4140.0
2017-10-18 14:25:00,182.04,182.07,181.97,181.97,2112.0,161.4305,161.4571,161.3685,161.3685,2112.0
2017-10-18 14:30:00,181.97,181.97,181.87,181.95,3660.0,161.3685,161.3685,161.2798,161.3507,3660.0
2017-10-18 14:35:00,181.86,181.95,181.86,181.91,1700.0,161.2709,161.3507,161.2709,161.3152,1700.0
2017-10-18 14:40:00,181.9,182.03,181.9,181.94,2612.0,161.3064,161.4217,161.3064,161.3418,2612.0
2017-10-18 14:45:00,181.93,181.97,181.88,181.88,2516.0,161.333,161.3685,161.2886,161.2886,2516.0
2017-10-18 14:50:00,181.87,181.93,181.84,181.84,2960.0,161.2798,161.333,161.2532,161.2532,2960.0
2017-10-18 14:55:00,181.8,181.85,181.8,181.83,2883.0,161.2177,161.262,161.2177,161.2443,2883.0
2017-10-18 15:00:00,181.82,181.91,181.76,181.91,6234.0,161.2354,161.3152,161.1822,161.3152,6234.0
2017-10-18 15:05:00,181.86,182.11,181.84,182.05,4600.0,161.2709,161.4926,161.2532,161.4394,4600.0
2017-10-18 15:10:00,182.04,182.09,181.98,181.98,4453.0,161.4305,161.4749,161.3773,161.3773,4453.0
2017-10-18 15:15:00,182.02,182.08,181.95,182.04,3695.0,161.4128,161.466,161.3507,161.4305,3695.0
2017-10-18 15:20:00,182.04,182.11,181.99,182.05,3000.0,161.4305,161.4926,161.3862,161.4394,3000.0
2017-10-18 15:25:00,182.05,182.07,182.01,182.07,1400.0,161.4394,161.4571,161.4039,161.4571,1400.0
2017-10-18 15:30:00,182.07,182.07,181.97,181.98,5352.0,161.4571,161.4571,161.3685,161.3773,5352.0
2017-10-18 15:35:00,181.97,182.04,181.92,181.93,4451.0,161.3685,161.4305,161.3241,161.333,4451.0
2017-10-18 15:40:00,181.95,181.96,181.87,181.87,8230.0,161.3507,161.3596,161.2798,161.2798,8230.0
2017-10-18 15:45:00,181.87,181.87,181.76,181.87,9588.0,161.2798,161.2798,161.1822,161.2798,9588.0
2017-10-18 15:50:00,181.86,181.86,181.57,181.6,18053.0,161.2709,161.2709,161.0137,161.0403,18053.0
2017-10-18 15:55:00,181.59,181.75,181.57,181.68,38376.0,161.0315,161.1734,161.0137,161.1113,38376.0
2017-10-19 09:30:00,181.01,181.01,180.41,180.86,5938.0,160.5171,160.5171,159.9851,160.3841,5938.0
2017-10-19 09:35:00,180.83,180.83,180.83,180.83,100.0,160.3575,160.3575,160.3575,160.3575,100.0
2017-10-19 09:40:00,180.71,180.91,180.49,180.59,8822.0,160.2511,160.4285,160.056,160.1447,8822.0
2017-10-19 09:45:00,180.75,180.92,180.72,180.72,1100.0,160.2866,160.4373,160.26,160.26,1100.0
2017-10-19 09:50:00,180.82,181.15,180.82,181.07,1630.0,160.3486,160.6413,160.3486,160.5703,1630.0
2017-10-19 09:55:00,181.09,181.23,180.98,180.98,1541.0,160.5881,160.7122,160.4905,160.4905,1541.0
2017-10-19 10:00:00,181.03,181.03,180.61,180.64,3404.0,160.5349,160.5349,160.1624,160.189,3404.0
2017-10-19 10:05:00,180.65,180.65,180.22,180.22,26800.0,160.1979,160.1979,159.8166,159.8166,26800.0
2017-10-19 10:10:00,180.32,180.52,180.29,180.41,6519.0,159.9053,160.0826,159.8787,159.9851,6519.0
2017-10-19 10:15:00,180.43,180.52,180.14,180.27,21153.0,160.0028,160.0826,159.7456,159.8609,21153.0
2017-10-19 10:20:00,180.36,180.87,180.36,180.87,11249.0,159.9407,160.393,159.9407,160.393,11249.0
2017-10-19 10:25:00,180.87,180.9,180.63,180.7,3700.0,160.393,160.4196,160.1802,160.2422,3700.0
2017-10-19 10:30:00,180.59,180.74,180.41,180.7,4474.0,160.1447,160.2777,159.9851,160.2422,4474.0
2017-10-19 10:35:00,180.72,180.76,180.65,180.66,1937.0,160.26,160.2954,160.1979,160.2068,1937.0
2017-10-19 10:40:00,180.61,180.85,180.54,180.84,6843.0,160.1624,160.3753,160.1003,160.3664,6843.0
2017-10-19 10:45:00,180.95,180.96,180.81,180.81,2000.0,160.4639,160.4728,160.3398,160.3398,2000.0
2017-10-19 10:50:00,180.86,181.41,180.86,181.23,3007.0,160.3841,160.8719,160.3841,160.7122,3007.0
2017-10-19 10:55:00,181.33,181.4,181.27,181.4,2032.0,160.8009,160.863,160.7477,160.863,2032.0
2017-10-19 11:00:00,181.41,181.5,181.41,181.5,1200.0,160.8719,160.9517,160.8719,160.9517,1200.0
2017-10-19 11:05:00,181.49,181.49,181.32,181.33,2500.0,160.9428,160.9428,160.792,160.8009,2500.0
2017-10-19 11:10:00,181.28,181.31,181.08,181.23,2917.0,160.7566,160.7832,160.5792,160.7122,2917.0
2017-10-19 11:15:00,181.21,181.29,181.18,181.28,1700.0,160.6945,160.7654,160.6679,160.7566,1700.0
2017-10-19 11:20:00,181.3,181.41,181.3,181.33,900.0,160.7743,160.8719,160.7743,160.8009,900.0
2017-10-19 11:25:00,181.3,181.3,181.12,181.21,2900.0,160.7743,160.7743,160.6147,160.6945,2900.0
2017-10-19 11:30:00,181.12,181.26,181.09,181.18,1700.0,160.6147,160.7388,160.5881,160.6679,1700.0
2017-10-19 11:35:00,181.27,181.44,181.27,181.44,2920.0,160.7477,160.8985,160.7477,160.8985,2920.0
2017-10-19 11:40:00,181.46,181.6,181.35,181.35,3198.0,160.9162,161.0403,160.8186,160.8186,3198.0
2017-10-19 11:45:00,181.34,181.38,181.34,181.34,900.0,160.8098,160.8452,160.8098,160.8098,900.0
2017-10-19 11:50:00,181.38,181.38,181.28,181.28,1500.0,160.8452,160.8452,160.7566,160.7566,1500.0
2017-10-19 11:55:00,181.3,181.54,181.24,181.37,6100.0,160.7743,160.9871,160.7211,160.8364,6100.0
2017-10-19 12:00:00,181.33,181.49,181.31,181.46,2254.0,160.8009,160.9428,160.7832,160.9162,2254.0
2017-10-19 12:05:00,181.45,181.57,181.45,181.55,6506.0,160.9073,161.0137,160.9073,160.996,6506.0
2017-10-19 12:10:00,181.55,181.65,181.52,181.61,2900.0,160.996,161.0847,160.9694,161.0492,2900.0
2017-10-19 12:15:00,181.61,181.68,181.61,181.66,1313.0,161.0492,161.1113,161.0492,161.0935,1313.0
2017-10-19 12:20:00,181.67,181.67,181.56,181.57,1500.0,161.1024,161.1024,161.0049,161.0137,1500.0
2017-10-19 12:25:00,181.59,181.59,181.52,181.55,1100.0,161.0315,161.0315,160.9694,160.996,1100.0
2017-10-19 12:30:00,181.58,181.59,181.37,181.37,5775.0,161.0226,161.0315,160.8364,160.8364,5775.0
2017-10-19 12:35:00,181.45,181.5,181.18,181.28,5377.0,160.9073,160.9517,160.6679,160.7566,5377.0
2017-10-19 12:40:00,181.27,181.29,181.16,181.2,2417.0,160.7477,160.7654,160.6502,160.6856,2417.0
2017-10-19 12:45:00,181.2,181.26,181.17,181.21,5660.0,160.6856,160.7388,160.659,160.6945,5660.0
2017-10-19 12:50:00,181.28,181.34,181.28,181.31,1630.0,160.7566,160.8098,160.7566,160.7832,1630.0
2017-10-19 12:55:00,181.34,181.47,181.34,181.47,1368.0,160.8098,160.9251,160.8098,160.9251,1368.0
2017-10-19 13:00:00,181.41,181.54,181.39,181.47,7354.0,160.8719,160.9871,160.8541,160.9251,7354.0
2017-10-19 13:05:00,181.41,181.68,181.37,181.68,5210.0,160.8719,161.1113,160.8364,161.1113,5210.0
2017-10-19 13:10:00,181.6,181.81,181.6,181.71,3049.0,161.0403,161.2266,161.0403,161.1379,3049.0
2017-10-19 13:15:00,181.68,181.71,181.49,181.51,6898.0,161.1113,161.1379,160.9428,160.9605,6898.0
2017-10-19 13:20:00,181.46,181.49,181.27,181.48,3179.0,160.9162,160.9428,160.7477,160.9339,3179.0
2017-10-19 13:25:00,181.54,181.67,181.38,181.67,4600.0,160.9871,161.1024,160.8452,161.1024,4600.0
2017-10-19 13:30:00,181.65,181.65,181.52,181.58,1541.0,161.0847,161.0847,160.9694,161.0226,1541.0
2017-10-19 13:35:00,181.58,181.7,181.51,181.7,2466.0,161.0226,161.129,160.9605,161.129,2466.0
2017-10-19 13:40:00,181.8,181.8,181.53,181.55,3579.0,161.2177,161.2177,160.9783,160.996,3579.0
2017-10-19 13:45:00,181.49,181.51,181.42,181.43,1150.0,160.9428,160.9605,160.8807,160.8896,1150.0
2017-10-19 13:50:00,181.46,181.47,181.3,181.3,1220.0,160.9162,160.9251,160.7743,160.7743,1220.0
2017-10-19 13:55:00,181.39,181.39,181.15,181.15,3394.0,160.8541,160.8541,160.6413,160.6413,3394.0
2017-10-19 14:00:00,181.21,181.4,181.2,181.4,2900.0,160.6945,160.863,160.6856,160.863,2900.0
2017-10-19 14:05:00,181.4,181.45,181.35,181.35,2500.0,160.863,160.9073,160.8186,160.8186,2500.0
2017-10-19 14:10:00,181.36,181.41,181.33,181.35,2538.0,160.8275,160.8719,160.8009,160.8186,2538.0
2017-10-19 14:15:00,181.32,181.35,181.3,181.33,3458.0,160.792,160.8186,160.7743,160.8009,3458.0
2017-10-19 14:20:00,181.31,181.35,181.27,181.27,1900.0,160.7832,160.8186,160.7477,160.7477,1900.0
2017-10-19 14:25:00,181.33,181.34,181.29,181.32,1400.0,160.8009,160.8098,160.7654,160.792,1400.0
2017-10-19 14:30:00,181.37,181.54,181.34,181.54,1326.0,160.8364,160.9871,160.8098,160.9871,1326.0
2017-10-19 14:35:00,181.68,181.71,181.53,181.53,2772.0,161.1113,161.1379,160.9783,160.9783,2772.0
2017-10-19 14:40:00,181.54,181.72,181.54,181.72,1423.0,160.9871,161.1468,160.9871,161.1468,1423.0
2017-10-19 14:45:00,181.68,181.68,181.55,181.59,2591.0,161.1113,161.1113,160.996,161.0315,2591.0
2017-10-19 14:50:00,181.62,181.7,181.54,181.61,3400.0,161.0581,161.129,160.9871,161.0492,3400.0
2017-10-19 14:55:00,181.65,181.72,181.64,181.72,1189.0,161.0847,161.1468,161.0758,161.1468,1189.0
2017-10-19 15:00:00,181.68,181.68,181.59,181.59,905.0,161.1113,161.1113,161.0315,161.0315,905.0
2017-10-19 15:05:00,181.61,181.69,181.59,181.65,5965.0,161.0492,161.1202,161.0315,161.0847,5965.0
2017-10-19 15:10:00,181.65,181.81,181.65,181.73,2705.0,161.0847,161.2266,161.0847,161.1556,2705.0
2017-10-19 15:15:00,181.76,181.79,181.66,181.66,2000.0,161.1822,161.2088,161.0935,161.0935,2000.0
2017-10-19 15:20:00,181.63,181.64,181.59,181.59,2265.0,161.0669,161.0758,161.0315,161.0315,2265.0
2017-10-19 15:25:00,181.59,181.7,181.59,181.67,4468.0,161.0315,161.129,161.0315,161.1024,4468.0
2017-10-19 15:30:00,181.68,181.72,181.66,181.69,1400.0,161.1113,161.1468,161.0935,161.1202,1400.0
2017-10-19 15:35:00,181.7,181.71,181.56,181.59,7234.0,161.129,161.1379,161.0049,161.0315,7234.0
2017-10-19 15:40:00,181.59,181.72,181.57,181.72,9851.0,161.0315,161.1468,161.0137,161.1468,9851.0
2017-10-19 15:45:00,181.71,181.94,181.69,181.89,12400.0,161.1379,161.3418,161.1202,161.2975,12400.0
2017-10-19 15:50:00,181.9,181.91,181.83,181.89,12381.0,161.3064,161.3152,161.2443,161.2975,12381.0
2017-10-19 15:55:00,181.89,182.03,181.86,182.03,37836.0,161.2975,161.4217,161.2709,161.4217,37836.0
2017-10-20 09:30:00,182.75,182.91,182.19,182.64,26791.0,162.0601,162.202,161.5635,161.9626,26791.0
2017-10-20 09:35:00,182.91,182.99,182.85,182.87,1950.0,162.202,162.273,162.1488,162.1666,1950.0
2017-10-20 09:40:00,183.16,183.17,182.84,182.97,988.0,162.4237,162.4326,162.14,162.2552,988.0
2017-10-20 09:45:00,183.08,183.08,182.77,182.86,2800.0,162.3528,162.3528,162.0779,162.1577,2800.0
2017-10-20 09:50:00,182.87,183.07,182.87,183.07,700.0,162.1666,162.3439,162.1666,162.3439,700.0
2017-10-20 09:55:00,183.14,183.22,183.01,183.05,900.0,162.406,162.4769,162.2907,162.3262,900.0
2017-10-20 10:00:00,183.17,183.27,182.92,182.94,2646.0,162.4326,162.5213,162.2109,162.2286,2646.0
2017-10-20 10:05:00,183.01,183.21,182.83,182.91,2701.0,162.2907,162.4681,162.1311,162.202,2701.0
2017-10-20 10:10:00,182.91,183.14,182.91,183.12,2227.0,162.202,162.406,162.202,162.3883,2227.0
2017-10-20 10:15:00,183.09,183.09,182.81,182.82,1720.0,162.3617,162.3617,162.1134,162.1222,1720.0
2017-10-20 10:20:00,182.84,183.07,182.84,183.06,2210.0,162.14,162.3439,162.14,162.335,2210.0
2017-10-20 10:25:00,183.12,183.25,182.92,183.15,4850.0,162.3883,162.5035,162.2109,162.4149,4850.0
2017-10-20 10:30:00,183.14,183.22,183.11,183.17,2510.0,162.406,162.4769,162.3794,162.4326,2510.0
2017-10-20 10:35:00,183.22,183.33,183.18,183.33,4300.0,162.4769,162.5745,162.4415,162.5745,4300.0
2017-10-20 10:40:00,183.34,183.36,183.27,183.27,2750.0,162.5833,162.6011,162.5213,162.5213,2750.0
2017-10-20 10:45:00,183.27,183.29,183.26,183.27,1720.0,162.5213,162.539,162.5124,162.5213,1720.0
2017-10-20 10:50:00,183.28,183.46,183.28,183.45,2896.0,162.5301,162.6898,162.5301,162.6809,2896.0
2017-10-20 10:55:00,183.48,183.48,183.37,183.41,1600.0,162.7075,162.7075,162.61,162.6454,1600.0
2017-10-20 11:00:00,183.44,183.7,183.39,183.4,14533.0,162.672,162.9026,162.6277,162.6366,14533.0
2017-10-20 11:05:00,183.45,183.61,183.45,183.61,927.0,162.6809,162.8228,162.6809,162.8228,927.0
2017-10-20 11:10:00,183.62,183.62,183.39,183.48,4400.0,162.8316,162.8316,162.6277,162.7075,4400.0
2017-10-20 11:15:00,183.57,183.68,183.4,183.51,1671.0,162.7873,162.8849,162.6366,162.7341,1671.0
2017-10-20 11:20:00,183.58,183.61,183.42,183.54,4260.0,162.7962,162.8228,162.6543,162.7607,4260.0
2017-10-20 11:25:00,183.54,183.58,183.45,183.58,983.0,162.7607,162.7962,162.6809,162.7962,983.0
2017-10-20 11:30:00,183.44,183.5,183.4,183.47,6000.0,162.672,162.7252,162.6366,162.6986,6000.0
2017-10-20 11:35:00,183.44,183.48,183.31,183.31,2400.0,162.672,162.7075,162.5567,162.5567,2400.0
2017-10-20 11:40:00,183.38,183.41,183.25,183.25,1230.0,162.6188,162.6454,162.5035,162.5035,1230.0
2017-10-20 11:45:00,183.18,183.24,183.18,183.22,1000.0,162.4415,162.4947,162.4415,162.4769,1000.0
2017-10-20 11:50:00,183.27,183.27,183.25,183.25,200.0,162.5213,162.5213,162.5035,162.5035,200.0
2017-10-20 11:55:00,183.26,183.33,183.17,183.21,2000.0,162.5124,162.5745,162.4326,162.4681,2000.0
2017-10-20 12:00:00,183.29,183.35,183.21,183.34,7173.0,162.539,162.5922,162.4681,162.5833,7173.0
2017-10-20 12:05:00,183.35,183.45,183.31,183.45,2695.0,162.5922,162.6809,162.5567,162.6809,2695.0
2017-10-20 12:10:00,183.38,183.53,183.38,183.53,8527.0,162.6188,162.7518,162.6188,162.7518,8527.0
2017-10-20 12:15:00,183.54,183.64,183.48,183.64,3525.0,162.7607,162.8494,162.7075,162.8494,3525.0
2017-10-20 12:20:00,183.62,183.79,183.62,183.75,3395.0,162.8316,162.9824,162.8316,162.9469,3395.0
2017-10-20 12:25:00,183.79,184.06,183.78,184.06,6373.0,162.9824,163.2218,162.9735,163.2218,6373.0
2017-10-20 12:30:00,184.0,184.0,183.78,183.91,2849.0,163.1686,163.1686,162.9735,163.0888,2849.0
2017-10-20 12:35:00,183.92,183.94,183.82,183.88,4158.0,163.0977,163.1154,163.009,163.0622,4158.0
2017-10-20 12:40:00,183.9,184.0,183.89,183.97,3337.0,163.0799,163.1686,163.0711,163.142,3337.0
2017-10-20 12:45:00,184.0,184.03,183.85,183.87,3394.0,163.1686,163.1952,163.0356,163.0533,3394.0
2017-10-20 12:50:00,183.91,183.96,183.86,183.95,1200.0,163.0888,163.1332,163.0445,163.1243,1200.0
2017-10-20 12:55:00,183.98,184.12,183.93,184.09,2817.0,163.1509,163.275,163.1066,163.2484,2817.0
2017-10-20 13:00:00,184.06,184.3,184.05,184.19,3900.0,163.2218,163.4347,163.213,163.3371,3900.0
2017-10-20 13:05:00,184.13,184.31,184.07,184.07,4788.0,163.2839,163.4435,163.2307,163.2307,4788.0
2017-10-20 13:10:00,184.09,184.14,183.95,184.11,4256.0,163.2484,163.2928,163.1243,163.2662,4256.0
2017-10-20 13:15:00,184.11,184.18,183.98,184.02,5537.0,163.2662,163.3282,163.1509,163.1864,5537.0
2017-10-20 13:20:00,184.07,184.07,183.99,183.99,900.0,163.2307,163.2307,163.1598,163.1598,900.0
2017-10-20 13:25:00,183.99,184.03,183.93,183.93,1270.0,163.1598,163.1952,163.1066,163.1066,1270.0
2017-10-20 13:30:00,183.88,184.01,183.88,184.01,2154.0,163.0622,163.1775,163.0622,163.1775,2154.0
2017-10-20 13:35:00,184.0,184.0,183.97,184.0,1036.0,163.1686,163.1686,163.142,163.1686,1036.0
2017-10-20 13:40:00,183.97,184.09,183.95,184.06,2150.0,163.142,163.2484,163.1243,163.2218,2150.0
2017-10-20 13:45:00,184.04,184.07,184.03,184.04,1700.0,163.2041,163.2307,163.1952,163.2041,1700.0
2017-10-20 13:50:00,184.04,184.09,184.02,184.06,3612.0,163.2041,163.2484,163.1864,163.2218,3612.0
2017-10-20 13:55:00,184.1,184.1,184.1,184.1,100.0,163.2573,163.2573,163.2573,163.2573,100.0
2017-10-20 14:00:00,184.1,184.16,183.92,184.01,4780.0,163.2573,163.3105,163.0977,163.1775,4780.0
2017-10-20 14:05:00,184.04,184.17,184.04,184.17,1035.0,163.2041,163.3194,163.2041,163.3194,1035.0
2017-10-20 14:10:00,184.17,184.19,184.08,184.14,2126.0,163.3194,163.3371,163.2396,163.2928,2126.0
2017-10-20 14:15:00,184.13,184.17,184.03,184.08,1785.0,163.2839,163.3194,163.1952,163.2396,1785.0
2017-10-20 14:20:00,184.12,184.21,184.08,184.21,2100.0,163.275,163.3549,163.2396,163.3549,2100.0
2017-10-20 14:25:00,184.22,184.29,184.19,184.25,1900.0,163.3637,163.4258,163.3371,163.3903,1900.0
2017-10-20 14:30:00,184.23,184.34,184.23,184.3,4400.0,163.3726,163.4701,163.3726,163.4347,4400.0
2017-10-20 14:35:00,184.31,184.32,184.28,184.3,1000.0,163.4435,163.4524,163.4169,163.4347,1000.0
2017-10-20 14:40:00,184.32,184.38,184.3,184.37,7373.0,163.4524,163.5056,163.4347,163.4967,7373.0
2017-10-20 14:45:00,184.4,184.47,184.4,184.47,2200.0,163.5233,163.5854,163.5233,163.5854,2200.0
2017-10-20 14:50:00,184.46,184.56,184.45,184.56,1630.0,163.5765,163.6652,163.5677,163.6652,1630.0
2017-10-20 14:55:00,184.49,184.53,184.31,184.32,2942.0,163.6032,163.6386,163.4435,163.4524,2942.0
2017-10-20 15:00:00,184.33,184.49,184.33,184.49,2683.0,163.4613,163.6032,163.4613,163.6032,2683.0
2017-10-20 15:05:00,184.46,184.5,184.42,184.45,1700.0,163.5765,163.612,163.5411,163.5677,1700.0
2017-10-20 15:10:00,184.44,184.5,184.39,184.46,3595.0,163.5588,163.612,163.5145,163.5765,3595.0
2017-10-20 15:15:00,184.41,184.44,184.36,184.4,3200.0,163.5322,163.5588,163.4879,163.5233,3200.0
2017-10-20 15:20:00,184.38,184.44,184.36,184.43,3700.0,163.5056,163.5588,163.4879,163.5499,3700.0
2017-10-20 15:25:00,184.47,184.5,184.38,184.41,3500.0,163.5854,163.612,163.5056,163.5322,3500.0
2017-10-20 15:30:00,184.42,184.42,184.37,184.4,4400.0,163.5411,163.5411,163.4967,163.5233,4400.0
2017-10-20 15:35:00,184.44,184.44,184.37,184.44,4335.0,163.5588,163.5588,163.4967,163.5588,4335.0
2017-10-20 15:40:00,184.4,184.4,184.3,184.3,13585.0,163.5233,163.5233,163.4347,163.4347,13585.0
2017-10-20 15:45:00,184.27,184.34,184.23,184.25,12382.0,163.4081,163.4701,163.3726,163.3903,12382.0
2017-10-20 15:50:00,184.26,184.38,184.26,184.31,14774.0,163.3992,163.5056,163.3992,163.4435,14774.0
2017-10-20 15:55:00,184.31,184.53,184.29,184.5,20534.0,163.4435,163.6386,163.4258,163.612,20534.0
2017-10-23 09:30:00,184.58,184.58,184.58,184.58,4321.0,163.683,163.683,163.683,163.683,4321.0
2017-10-23 09:35:00,184.65,184.76,184.42,184.51,6550.0,163.745,163.8426,163.5411,163.6209,6550.0
2017-10-23 09:40:00,184.47,184.49,183.79,183.79,7797.0,163.5854,163.6032,162.9824,162.9824,7797.0
2017-10-23 09:45:00,183.94,184.19,183.64,184.01,6300.0,163.1154,163.3371,162.8494,163.1775,6300.0
2017-10-23 09:50:00,183.96,184.15,183.84,184.08,5000.0,163.1332,163.3016,163.0267,163.2396,5000.0
2017-10-23 09:55:00,184.17,184.2,184.01,184.14,2800.0,163.3194,163.346,163.1775,163.2928,2800.0
2017-10-23 10:00:00,184.08,184.08,183.83,183.93,9594.0,163.2396,163.2396,163.0179,163.1066,9594.0
2017-10-23 10:05:00,183.96,183.96,183.65,183.7,3010.0,163.1332,163.1332,162.8583,162.9026,3010.0
2017-10-23 10:10:00,183.77,183.81,183.56,183.76,11280.0,162.9647,163.0001,162.7784,162.9558,11280.0
2017-10-23 10:15:00,183.67,183.79,183.65,183.65,4030.0,162.876,162.9824,162.8583,162.8583,4030.0
2017-10-23 10:20:00,183.64,183.73,183.55,183.55,1924.0,162.8494,162.9292,162.7696,162.7696,1924.0
2017-10-23 10:25:00,183.54,183.6,183.47,183.58,7426.0,162.7607,162.8139,162.6986,162.7962,7426.0
2017-10-23 10:30:00,183.5,183.78,183.5,183.74,17031.0,162.7252,162.9735,162.7252,162.9381,17031.0
2017-10-23 10:35:00,183.8,184.07,183.74,183.77,10104.0,162.9913,163.2307,162.9381,162.9647,10104.0
2017-10-23 10:40:00,183.89,184.04,183.8,183.83,14380.0,163.0711,163.2041,162.9913,163.0179,14380.0
2017-10-23 10:45:00,183.78,183.78,183.54,183.64,4500.0,162.9735,162.9735,162.7607,162.8494,4500.0
2017-10-23 10:50:00,183.74,184.0,183.74,183.91,4320.0,162.9381,163.1686,162.9381,163.0888,4320.0
2017-10-23 10:55:00,184.04,184.09,183.96,184.03,1450.0,163.2041,163.2484,163.1332,163.1952,1450.0
2017-10-23 11:00:00,184.02,184.08,183.7,183.7,1300.0,163.1864,163.2396,162.9026,162.9026,1300.0
2017-10-23 11:05:00,183.77,183.91,183.7,183.9,5614.0,162.9647,163.0888,162.9026,163.0799,5614.0
2017-10-23 11:10:00,183.9,183.95,183.55,183.64,12186.0,163.0799,163.1243,162.7696,162.8494,12186.0
2017-10-23 11:15:00,183.68,183.71,183.58,183.71,3199.0,162.8849,162.9115,162.7962,162.9115,3199.0
2017-10-23 11:20:00,183.73,183.93,183.73,183.93,3701.0,162.9292,163.1066,162.9292,163.1066,3701.0
2017-10-23 11:25:00,183.93,184.03,183.88,183.96,3640.0,163.1066,163.1952,163.0622,163.1332,3640.0
2017-10-23 11:30:00,183.94,183.95,183.68,183.68,2163.0,163.1154,163.1243,162.8849,162.8849,2163.0
2017-10-23 11:35:00,183.71,183.71,183.61,183.69,4800.0,162.9115,162.9115,162.8228,162.8937,4800.0
2017-10-23 11:40:00,183.59,183.65,183.24,183.43,10117.0,162.805,162.8583,162.4947,162.6632,10117.0
2017-10-23 11:45:00,183.34,183.59,183.34,183.54,2442.0,162.5833,162.805,162.5833,162.7607,2442.0
2017-10-23 11:50:00,183.62,183.62,183.51,183.51,1768.0,162.8316,162.8316,162.7341,162.7341,1768.0
2017-10-23 11:55:00,183.56,183.58,183.43,183.58,6034.0,162.7784,162.7962,162.6632,162.7962,6034.0
2017-10-23 12:00:00,183.59,183.59,183.46,183.52,6727.0,162.805,162.805,162.6898,162.743,6727.0
2017-10-23 12:05:00,183.52,183.62,183.49,183.6,4400.0,162.743,162.8316,162.7164,162.8139,4400.0
2017-10-23 12:10:00,183.6,183.6,183.48,183.48,8369.0,162.8139,162.8139,162.7075,162.7075,8369.0
2017-10-23 12:15:00,183.48,183.51,183.39,183.5,7021.0,162.7075,162.7341,162.6277,162.7252,7021.0
2017-10-23 12:20:00,183.51,183.52,183.48,183.51,600.0,162.7341,162.743,162.7075,162.7341,600.0
2017-10-23 12:25:00,183.51,183.55,183.47,183.49,4271.0,162.7341,162.7696,162.6986,162.7164,4271.0
2017-10-23 12:30:00,183.55,183.57,183.37,183.37,2150.0,162.7696,162.7873,162.61,162.61,2150.0
2017-10-23 12:35:00,183.36,183.44,183.33,183.35,5784.0,162.6011,162.672,162.5745,162.5922,5784.0
2017-10-23 12:40:00,183.32,183.6,183.32,183.57,3879.0,162.5656,162.8139,162.5656,162.7873,3879.0
2017-10-23 12:45:00,183.56,183.58,183.46,183.46,962.0,162.7784,162.7962,162.6898,162.6898,962.0
2017-10-23 12:50:00,183.43,183.5,183.33,183.33,1901.0,162.6632,162.7252,162.5745,162.5745,1901.0
2017-10-23 12:55:00,183.34,183.38,183.28,183.28,1500.0,162.5833,162.6188,162.5301,162.5301,1500.0
2017-10-23 13:00:00,183.28,183.35,183.22,183.35,3674.0,162.5301,162.5922,162.4769,162.5922,3674.0
2017-10-23 13:05:00,183.28,183.29,183.28,183.28,300.0,162.5301,162.539,162.5301,162.5301,300.0
2017-10-23 13:10:00,183.28,183.34,183.24,183.27,5377.0,162.5301,162.5833,162.4947,162.5213,5377.0
2017-10-23 13:15:00,183.28,183.38,183.28,183.38,3040.0,162.5301,162.6188,162.5301,162.6188,3040.0
2017-10-23 13:20:00,183.34,183.46,183.32,183.46,7261.0,162.5833,162.6898,162.5656,162.6898,7261.0
2017-10-23 13:25:00,183.46,183.47,183.41,183.47,1500.0,162.6898,162.6986,162.6454,162.6986,1500.0
2017-10-23 13:30:00,183.43,183.45,183.26,183.31,1916.0,162.6632,162.6809,162.5124,162.5567,1916.0
2017-10-23 13:35:00,183.28,183.42,183.2,183.41,6536.0,162.5301,162.6543,162.4592,162.6454,6536.0
2017-10-23 13:40:00,183.38,183.44,183.35,183.35,3865.0,162.6188,162.672,162.5922,162.5922,3865.0
2017-10-23 13:45:00,183.35,183.48,183.35,183.48,3398.0,162.5922,162.7075,162.5922,162.7075,3398.0
2017-10-23 13:50:00,183.49,183.49,183.45,183.45,1273.0,162.7164,162.7164,162.6809,162.6809,1273.0
2017-10-23 13:55:00,183.42,183.42,183.29,183.32,2703.0,162.6543,162.6543,162.539,162.5656,2703.0
2017-10-23 14:00:00,183.34,183.35,183.12,183.22,3328.0,162.5833,162.5922,162.3883,162.4769,3328.0
2017-10-23 14:05:00,183.19,183.26,183.17,183.26,7900.0,162.4503,162.5124,162.4326,162.5124,7900.0
2017-10-23 14:10:00,183.27,183.28,183.12,183.12,2736.0,162.5213,162.5301,162.3883,162.3883,2736.0
2017-10-23 14:15:00,183.13,183.26,183.13,183.22,4302.0,162.3971,162.5124,162.3971,162.4769,4302.0
2017-10-23 14:20:00,183.23,183.23,183.08,183.08,1944.0,162.4858,162.4858,162.3528,162.3528,1944.0
2017-10-23 14:25:00,183.13,183.28,183.01,183.28,8900.0,162.3971,162.5301,162.2907,162.5301,8900.0
2017-10-23 14:30:00,183.25,183.25,183.12,183.12,2235.0,162.5035,162.5035,162.3883,162.3883,2235.0
2017-10-23 14:35:00,183.15,183.2,183.03,183.2,8829.0,162.4149,162.4592,162.3084,162.4592,8829.0
2017-10-23 14:40:00,183.22,183.43,183.21,183.36,2557.0,162.4769,162.6632,162.4681,162.6011,2557.0
2017-10-23 14:45:00,183.36,183.36,183.17,183.17,1581.0,162.6011,162.6011,162.4326,162.4326,1581.0
2017-10-23 14:50:00,183.23,183.33,183.05,183.1,5416.0,162.4858,162.5745,162.3262,162.3705,5416.0
2017-10-23 14:55:00,183.29,183.39,183.29,183.36,6228.0,162.539,162.6277,162.539,162.6011,6228.0
2017-10-23 15:00:00,183.32,183.34,183.18,183.18,2100.0,162.5656,162.5833,162.4415,162.4415,2100.0
2017-10-23 15:05:00,183.29,183.29,183.07,183.11,8015.0,162.539,162.539,162.3439,162.3794,8015.0
2017-10-23 15:10:00,183.15,183.19,183.13,183.13,2079.0,162.4149,162.4503,162.3971,162.3971,2079.0
2017-10-23 15:15:00,183.1,183.16,183.03,183.03,5448.0,162.3705,162.4237,162.3084,162.3084,5448.0
2017-10-23 15:20:00,183.02,183.04,182.95,183.0,5867.0,162.2996,162.3173,162.2375,162.2818,5867.0
2017-10-23 15:25:00,182.99,183.0,182.87,182.9,3000.0,162.273,162.2818,162.1666,162.1932,3000.0
2017-10-23 15:30:00,182.94,183.1,182.9,182.98,9199.0,162.2286,162.3705,162.1932,162.2641,9199.0
2017-10-23 15:35:00,183.01,183.01,182.75,182.87,4081.0,162.2907,162.2907,162.0601,162.1666,4081.0
2017-10-23 15:40:00,182.9,182.94,182.84,182.91,8916.0,162.1932,162.2286,162.14,162.202,8916.0
2017-10-23 15:45:00,182.88,183.04,182.88,182.95,13576.0,162.1754,162.3173,162.1754,162.2375,13576.0
2017-10-23 15:50:00,182.97,182.97,182.73,182.96,17552.0,162.2552,162.2552,162.0424,162.2464,17552.0
2017-10-23 15:55:00,182.94,182.94,182.84,182.91,28399.0,162.2286,162.2286,162.14,162.202,28399.0
2017-10-24 09:30:00,184.34,185.33,184.34,185.02,22322.0,163.4701,164.3481,163.4701,164.0731,22322.0
2017-10-24 09:35:00,184.95,185.52,184.48,185.3,19998.0,164.0111,164.5165,163.5943,164.3214,19998.0
2017-10-24 09:40:00,185.28,185.3,184.67,184.94,25845.0,164.3037,164.3214,163.7628,164.0022,25845.0
2017-10-24 09:45:00,184.67,185.05,184.57,184.9,9863.0,163.7628,164.0998,163.6741,163.9667,9863.0
2017-10-24 09:50:00,184.91,185.04,184.5,184.88,4923.0,163.9756,164.0909,163.612,163.949,4923.0
2017-10-24 09:55:00,184.77,184.79,184.5,184.59,3500.0,163.8515,163.8692,163.612,163.6918,3500.0
2017-10-24 10:00:00,184.48,184.68,184.38,184.42,6400.0,163.5943,163.7716,163.5056,163.5411,6400.0
2017-10-24 10:05:00,184.4,184.44,184.11,184.18,10992.0,163.5233,163.5588,163.2662,163.3282,10992.0
2017-10-24 10:10:00,184.24,184.34,184.19,184.28,9100.0,163.3815,163.4701,163.3371,163.4169,9100.0
2017-10-24 10:15:00,184.31,184.47,183.87,184.07,15716.0,163.4435,163.5854,163.0533,163.2307,15716.0
2017-10-24 10:20:00,183.98,184.03,183.79,184.0,5120.0,163.1509,163.1952,162.9824,163.1686,5120.0
2017-10-24 10:25:00,184.0,184.11,183.89,184.11,7438.0,163.1686,163.2662,163.0711,163.2662,7438.0
2017-10-24 10:30:00,184.04,184.15,183.89,183.96,5593.0,163.2041,163.3016,163.0711,163.1332,5593.0
2017-10-24 10:35:00,183.98,184.43,183.98,184.23,10351.0,163.1509,163.5499,163.1509,163.3726,10351.0
2017-10-24 10:40:00,184.34,184.45,184.32,184.4,5858.0,163.4701,163.5677,163.4524,163.5233,5858.0
2017-10-24 10:45:00,184.43,184.46,184.27,184.27,3127.0,163.5499,163.5765,163.4081,163.4081,3127.0
2017-10-24 10:50:00,184.2,184.4,184.2,184.39,2590.0,163.346,163.5233,163.346,163.5145,2590.0
2017-10-24 10:55:00,184.38,184.45,184.2,184.4,3354.0,163.5056,163.5677,163.346,163.5233,3354.0
2017-10-24 11:00:00,184.4,184.57,184.26,184.57,6511.0,163.5233,163.6741,163.3992,163.6741,6511.0
2017-10-24 11:05:00,184.54,184.63,184.5,184.62,4163.0,163.6475,163.7273,163.612,163.7184,4163.0
2017-10-24 11:10:00,184.58,184.67,184.35,184.46,4803.0,163.683,163.7628,163.479,163.5765,4803.0
2017-10-24 11:15:00,184.4,184.56,184.4,184.53,3300.0,163.5233,163.6652,163.5233,163.6386,3300.0
2017-10-24 11:20:00,184.53,184.62,184.46,184.59,4696.0,163.6386,163.7184,163.5765,163.6918,4696.0
2017-10-24 11:25:00,184.61,184.75,184.6,184.61,4497.0,163.7096,163.8337,163.7007,163.7096,4497.0
2017-10-24 11:30:00,184.64,184.64,184.47,184.56,4368.0,163.7362,163.7362,163.5854,163.6652,4368.0
2017-10-24 11:35:00,184.56,184.58,184.47,184.47,1398.0,163.6652,163.683,163.5854,163.5854,1398.0
2017-10-24 11:40:00,184.53,184.53,184.38,184.5,2420.0,163.6386,163.6386,163.5056,163.612,2420.0
2017-10-24 11:45:00,184.5,184.6,184.41,184.54,9216.0,163.612,163.7007,163.5322,163.6475,9216.0
2017-10-24 11:50:00,184.47,184.52,184.24,184.37,13437.0,163.5854,163.6298,163.3815,163.4967,13437.0
2017-10-24 11:55:00,184.42,184.56,184.4,184.45,4200.0,163.5411,163.6652,163.5233,163.5677,4200.0
2017-10-24 12:00:00,184.51,184.54,184.18,184.25,17800.0,163.6209,163.6475,163.3282,163.3903,17800.0
2017-10-24 12:05:00,184.33,184.48,184.3,184.48,4800.0,163.4613,163.5943,163.4347,163.5943,4800.0
2017-10-24 12:10:00,184.47,184.58,184.38,184.5,5300.0,163.5854,163.683,163.5056,163.612,5300.0
2017-10-24 12:15:00,184.5,184.59,184.5,184.56,2692.0,163.612,163.6918,163.612,163.6652,2692.0
2017-10-24 12:20:00,184.58,184.59,184.41,184.56,3734.0,163.683,163.6918,163.5322,163.6652,3734.0
2017-10-24 12:25:00,184.57,184.66,184.55,184.66,2100.0,163.6741,163.7539,163.6564,163.7539,2100.0
2017-10-24 12:30:00,184.65,184.71,184.56,184.65,11579.0,163.745,163.7982,163.6652,163.745,11579.0
2017-10-24 12:35:00,184.64,184.71,184.54,184.57,13017.0,163.7362,163.7982,163.6475,163.6741,13017.0
2017-10-24 12:40:00,184.52,184.58,184.44,184.48,10120.0,163.6298,163.683,163.5588,163.5943,10120.0
2017-10-24 12:45:00,184.5,184.81,184.5,184.7,4499.0,163.612,163.8869,163.612,163.7894,4499.0
2017-10-24 12:50:00,184.69,184.76,184.65,184.76,800.0,163.7805,163.8426,163.745,163.8426,800.0
2017-10-24 12:55:00,184.7,184.74,184.64,184.65,3370.0,163.7894,163.8248,163.7362,163.745,3370.0
2017-10-24 13:00:00,184.56,184.63,184.55,184.63,1652.0,163.6652,163.7273,163.6564,163.7273,1652.0
2017-10-24 13:05:00,184.56,184.61,184.49,184.61,1574.0,163.6652,163.7096,163.6032,163.7096,1574.0
2017-10-24 13:10:00,184.51,184.54,184.43,184.53,2340.0,163.6209,163.6475,163.5499,163.6386,2340.0
2017-10-24 13:15:00,184.52,184.57,184.48,184.54,3726.0,163.6298,163.6741,163.5943,163.6475,3726.0
2017-10-24 13:20:00,184.5,184.5,184.4,184.4,1200.0,163.612,163.612,163.5233,163.5233,1200.0
2017-10-24 13:25:00,184.4,184.47,184.39,184.4,1100.0,163.5233,163.5854,163.5145,163.5233,1100.0
2017-10-24 13:30:00,184.42,184.46,184.36,184.37,1800.0,163.5411,163.5765,163.4879,163.4967,1800.0
2017-10-24 13:35:00,184.37,184.48,184.33,184.42,2716.0,163.4967,163.5943,163.4613,163.5411,2716.0
2017-10-24 13:40:00,184.47,184.54,184.47,184.48,1200.0,163.5854,163.6475,163.5854,163.5943,1200.0
2017-10-24 13:45:00,184.52,184.53,184.41,184.5,3282.0,163.6298,163.6386,163.5322,163.612,3282.0
2017-10-24 13:50:00,184.49,184.51,184.37,184.49,4055.0,163.6032,163.6209,163.4967,163.6032,4055.0
2017-10-24 13:55:00,184.43,184.48,184.37,184.43,2000.0,163.5499,163.5943,163.4967,163.5499,2000.0
2017-10-24 14:00:00,184.43,184.43,184.4,184.4,500.0,163.5499,163.5499,163.5233,163.5233,500.0
2017-10-24 14:05:00,184.41,184.54,184.39,184.49,5872.0,163.5322,163.6475,163.5145,163.6032,5872.0
2017-10-24 14:10:00,184.48,184.68,184.47,184.68,2652.0,163.5943,163.7716,163.5854,163.7716,2652.0
2017-10-24 14:15:00,184.67,184.85,184.67,184.84,4071.0,163.7628,163.9224,163.7628,163.9135,4071.0
2017-10-24 14:20:00,184.83,184.89,184.8,184.86,6174.0,163.9047,163.9579,163.8781,163.9313,6174.0
2017-10-24 14:25:00,184.86,184.93,184.85,184.93,4739.0,163.9313,163.9933,163.9224,163.9933,4739.0
2017-10-24 14:30:00,184.96,185.07,184.94,185.0,6235.0,164.0199,164.1175,164.0022,164.0554,6235.0
2017-10-24 14:35:00,184.99,185.04,184.94,184.95,4200.0,164.0465,164.0909,164.0022,164.0111,4200.0
2017-10-24 14:40:00,184.93,184.97,184.88,184.9,3981.0,163.9933,164.0288,163.949,163.9667,3981.0
2017-10-24 14:45:00,184.94,185.0,184.94,184.98,2025.0,164.0022,164.0554,164.0022,164.0377,2025.0
2017-10-24 14:50:00,185.0,185.01,184.9,185.0,7114.0,164.0554,164.0643,163.9667,164.0554,7114.0
2017-10-24 14:55:00,185.02,185.06,185.01,185.02,2291.0,164.0731,164.1086,164.0643,164.0731,2291.0
2017-10-24 15:00:00,185.04,185.16,185.04,185.16,8196.0,164.0909,164.1973,164.0909,164.1973,8196.0
2017-10-24 15:05:00,185.18,185.19,184.58,184.64,13703.0,164.215,164.2239,163.683,163.7362,13703.0
2017-10-24 15:10:00,184.75,184.84,184.71,184.84,7324.0,163.8337,163.9135,163.7982,163.9135,7324.0
2017-10-24 15:15:00,184.76,184.87,184.76,184.82,6273.0,163.8426,163.9401,163.8426,163.8958,6273.0
2017-10-24 15:20:00,184.81,184.89,184.78,184.81,6000.0,163.8869,163.9579,163.8603,163.8869,6000.0
2017-10-24 15:25:00,184.79,184.87,184.7,184.87,5641.0,163.8692,163.9401,163.7894,163.9401,5641.0
2017-10-24 15:30:00,184.83,184.85,184.72,184.79,12190.0,163.9047,163.9224,163.8071,163.8692,12190.0
2017-10-24 15:35:00,184.75,184.77,184.67,184.7,6500.0,163.8337,163.8515,163.7628,163.7894,6500.0
2017-10-24 15:40:00,184.75,184.75,184.68,184.68,5439.0,163.8337,163.8337,163.7716,163.7716,5439.0
2017-10-24 15:45:00,184.7,184.71,184.5,184.52,11783.0,163.7894,163.7982,163.612,163.6298,11783.0
2017-10-24 15:50:00,184.53,184.6,184.52,184.54,9973.0,163.6386,163.7007,163.6298,163.6475,9973.0
2017-10-24 15:55:00,184.57,184.57,184.21,184.46,47692.0,163.6741,163.6741,163.3549,163.5765,47692.0
2017-10-25 09:30:00,183.64,183.64,182.93,182.96,5606.0,162.8494,162.8494,162.2198,162.2464,5606.0
2017-10-25 09:35:00,183.11,183.41,182.98,183.33,5701.0,162.3794,162.6454,162.2641,162.5745,5701.0
2017-10-25 09:40:00,183.31,183.38,183.0,183.02,13911.0,162.5567,162.6188,162.2818,162.2996,13911.0
2017-10-25 09:45:00,183.1,184.02,183.06,183.84,7105.0,162.3705,163.1864,162.335,163.0267,7105.0
2017-10-25 09:50:00,183.61,183.61,183.18,183.19,5928.0,162.8228,162.8228,162.4415,162.4503,5928.0
2017-10-25 09:55:00,183.15,183.54,183.15,183.54,5128.0,162.4149,162.7607,162.4149,162.7607,5128.0
2017-10-25 10:00:00,183.83,184.19,183.82,184.14,8930.0,163.0179,163.3371,163.009,163.2928,8930.0
2017-10-25 10:05:00,184.19,184.19,183.5,183.58,16324.0,163.3371,163.3371,162.7252,162.7962,16324.0
2017-10-25 10:10:00,183.59,183.6,183.45,183.45,18532.0,162.805,162.8139,162.6809,162.6809,18532.0
2017-10-25 10:15:00,183.43,183.57,183.28,183.28,28249.0,162.6632,162.7873,162.5301,162.5301,28249.0
2017-10-25 10:20:00,183.28,183.36,183.12,183.36,11389.0,162.5301,162.6011,162.3883,162.6011,11389.0
2017-10-25 10:25:00,183.34,183.5,183.26,183.5,3400.0,162.5833,162.7252,162.5124,162.7252,3400.0
2017-10-25 10:30:00,183.47,183.5,183.17,183.24,6621.0,162.6986,162.7252,162.4326,162.4947,6621.0
2017-10-25 10:35:00,183.25,183.3,183.2,183.3,7500.0,162.5035,162.5479,162.4592,162.5479,7500.0
2017-10-25 10:40:00,183.32,183.49,183.28,183.3,9478.0,162.5656,162.7164,162.5301,162.5479,9478.0
2017-10-25 10:45:00,183.28,183.56,183.24,183.47,9909.0,162.5301,162.7784,162.4947,162.6986,9909.0
2017-10-25 10:50:00,183.4,183.51,183.3,183.51,7860.0,162.6366,162.7341,162.5479,162.7341,7860.0
2017-10-25 10:55:00,183.5,183.5,183.36,183.36,1905.0,162.7252,162.7252,162.6011,162.6011,1905.0
2017-10-25 11:00:00,183.34,183.39,182.76,182.77,7637.0,162.5833,162.6277,162.069,162.0779,7637.0
2017-10-25 11:05:00,182.83,182.83,182.64,182.64,4264.0,162.1311,162.1311,161.9626,161.9626,4264.0
2017-10-25 11:10:00,182.63,182.92,182.42,182.42,11473.0,161.9537,162.2109,161.7675,161.7675,11473.0
2017-10-25 11:15:00,182.51,182.6,182.39,182.6,2616.0,161.8473,161.9271,161.7409,161.9271,2616.0
2017-10-25 11:20:00,182.63,182.64,182.46,182.49,10232.0,161.9537,161.9626,161.803,161.8296,10232.0
2017-10-25 11:25:00,182.51,182.55,182.43,182.47,14888.0,161.8473,161.8828,161.7764,161.8118,14888.0
2017-10-25 11:30:00,182.45,182.66,182.45,182.47,29108.0,161.7941,161.9803,161.7941,161.8118,29108.0
2017-10-25 11:35:00,182.48,182.62,182.25,182.35,14740.0,161.8207,161.9449,161.6168,161.7054,14740.0
2017-10-25 11:40:00,182.4,182.46,182.22,182.3,25215.0,161.7498,161.803,161.5901,161.6611,25215.0
2017-10-25 11:45:00,182.3,182.35,182.13,182.13,26383.0,161.6611,161.7054,161.5103,161.5103,26383.0
2017-10-25 11:50:00,182.2,182.26,182.13,182.25,8298.0,161.5724,161.6256,161.5103,161.6168,8298.0
2017-10-25 11:55:00,182.26,182.26,181.92,182.0,14085.0,161.6256,161.6256,161.3241,161.3951,14085.0
2017-10-25 12:00:00,181.95,182.03,181.84,182.03,5500.0,161.3507,161.4217,161.2532,161.4217,5500.0
2017-10-25 12:05:00,181.95,182.17,181.9,182.17,3900.0,161.3507,161.5458,161.3064,161.5458,3900.0
2017-10-25 12:10:00,182.1,182.12,181.85,181.94,8783.0,161.4837,161.5015,161.262,161.3418,8783.0
2017-10-25 12:15:00,181.95,181.95,181.79,181.89,4639.0,161.3507,161.3507,161.2088,161.2975,4639.0
2017-10-25 12:20:00,181.86,181.93,181.58,181.58,15539.0,161.2709,161.333,161.0226,161.0226,15539.0
2017-10-25 12:25:00,181.62,181.82,181.61,181.71,1942.0,161.0581,161.2354,161.0492,161.1379,1942.0
2017-10-25 12:30:00,181.66,181.76,181.59,181.59,3833.0,161.0935,161.1822,161.0315,161.0315,3833.0
2017-10-25 12:35:00,181.6,181.69,181.53,181.53,4400.0,161.0403,161.1202,160.9783,160.9783,4400.0
2017-10-25 12:40:00,181.57,181.68,181.56,181.65,3125.0,161.0137,161.1113,161.0049,161.0847,3125.0
2017-10-25 12:45:00,181.66,181.66,181.46,181.48,4098.0,161.0935,161.0935,160.9162,160.9339,4098.0
2017-10-25 12:50:00,181.54,181.81,181.5,181.77,2600.0,160.9871,161.2266,160.9517,161.1911,2600.0
2017-10-25 12:55:00,181.81,181.88,181.73,181.74,2697.0,161.2266,161.2886,161.1556,161.1645,2697.0
2017-10-25 13:00:00,181.76,181.76,181.57,181.63,4200.0,161.1822,161.1822,161.0137,161.0669,4200.0
2017-10-25 13:05:00,181.64,181.76,181.64,181.75,2550.0,161.0758,161.1822,161.0758,161.1734,2550.0
2017-10-25 13:10:00,181.8,182.08,181.8,182.08,4700.0,161.2177,161.466,161.2177,161.466,4700.0
2017-10-25 13:15:00,182.16,182.63,182.16,182.48,14232.0,161.5369,161.9537,161.5369,161.8207,14232.0
2017-10-25 13:20:00,182.52,182.76,182.42,182.76,6644.0,161.8562,162.069,161.7675,162.069,6644.0
2017-10-25 13:25:00,182.81,182.85,182.61,182.73,8661.0,162.1134,162.1488,161.936,162.0424,8661.0
2017-10-25 13:30:00,182.75,183.07,182.72,183.07,2600.0,162.0601,162.3439,162.0335,162.3439,2600.0
2017-10-25 13:35:00,183.07,183.14,182.82,183.14,5600.0,162.3439,162.406,162.1222,162.406,5600.0
2017-10-25 13:40:00,183.18,183.19,182.94,183.05,1500.0,162.4415,162.4503,162.2286,162.3262,1500.0
2017-10-25 13:45:00,183.06,183.38,183.06,183.29,3640.0,162.335,162.6188,162.335,162.539,3640.0
2017-10-25 13:50:00,183.26,183.38,183.2,183.26,3288.0,162.5124,162.6188,162.4592,162.5124,3288.0
2017-10-25 13:55:00,183.34,183.53,183.34,183.53,1000.0,162.5833,162.7518,162.5833,162.7518,1000.0
2017-10-25 14:00:00,183.47,183.5,183.24,183.36,6655.0,162.6986,162.7252,162.4947,162.6011,6655.0
2017-10-25 14:05:00,183.39,183.54,183.39,183.44,2230.0,162.6277,162.7607,162.6277,162.672,2230.0
2017-10-25 14:10:00,183.43,183.49,183.34,183.4,3100.0,162.6632,162.7164,162.5833,162.6366,3100.0
2017-10-25 14:15:00,183.42,183.59,183.41,183.51,4000.0,162.6543,162.805,162.6454,162.7341,4000.0
2017-10-25 14:20:00,183.59,183.74,183.56,183.68,5331.0,162.805,162.9381,162.7784,162.8849,5331.0
2017-10-25 14:25:00,183.67,183.8,183.52,183.52,9783.0,162.876,162.9913,162.743,162.743,9783.0
2017-10-25 14:30:00,183.48,183.48,183.22,183.25,2665.0,162.7075,162.7075,162.4769,162.5035,2665.0
2017-10-25 14:35:00,183.25,183.26,183.07,183.14,2900.0,162.5035,162.5124,162.3439,162.406,2900.0
2017-10-25 14:40:00,183.03,183.16,183.03,183.09,2500.0,162.3084,162.4237,162.3084,162.3617,2500.0
2017-10-25 14:45:00,183.07,183.12,183.0,183.04,2919.0,162.3439,162.3883,162.2818,162.3173,2919.0
2017-10-25 14:50:00,183.02,183.22,183.01,183.22,23552.0,162.2996,162.4769,162.2907,162.4769,23552.0
2017-10-25 14:55:00,183.26,183.3,183.05,183.09,8189.0,162.5124,162.5479,162.3262,162.3617,8189.0
2017-10-25 15:00:00,183.08,183.13,183.04,183.09,9314.0,162.3528,162.3971,162.3173,162.3617,9314.0
2017-10-25 15:05:00,183.12,183.73,183.12,183.43,34986.0,162.3883,162.9292,162.3883,162.6632,34986.0
2017-10-25 15:10:00,183.47,183.72,183.47,183.72,5000.0,162.6986,162.9203,162.6986,162.9203,5000.0
2017-10-25 15:15:00,183.79,183.9,183.71,183.78,1900.0,162.9824,163.0799,162.9115,162.9735,1900.0
2017-10-25 15:20:00,183.73,183.81,183.6,183.73,5166.0,162.9292,163.0001,162.8139,162.9292,5166.0
2017-10-25 15:25:00,183.77,183.97,183.77,183.87,5286.0,162.9647,163.142,162.9647,163.0533,5286.0
2017-10-25 15:30:00,183.86,183.87,183.7,183.75,8960.0,163.0445,163.0533,162.9026,162.9469,8960.0
2017-10-25 15:35:00,183.77,183.8,183.5,183.51,11760.0,162.9647,162.9913,162.7252,162.7341,11760.0
2017-10-25 15:40:00,183.53,183.59,183.44,183.45,8315.0,162.7518,162.805,162.672,162.6809,8315.0
2017-10-25 15:45:00,183.4,183.44,183.18,183.18,9514.0,162.6366,162.672,162.4415,162.4415,9514.0
2017-10-25 15:50:00,183.17,183.37,183.16,183.32,22351.0,162.4326,162.61,162.4237,162.5656,22351.0
2017-10-25 15:55:00,183.34,183.8,183.34,183.67,35268.0,162.5833,162.9913,162.5833,162.876,35268.0
2017-10-26 09:30:00,185.0,185.12,184.61,184.73,5622.0,164.0554,164.1618,163.7096,163.816,5622.0
2017-10-26 09:35:00,185.0,185.29,184.7,185.2,3402.0,164.0554,164.3126,163.7894,164.2328,3402.0
2017-10-26 09:40:00,184.73,185.0,184.62,184.99,3052.0,163.816,164.0554,163.7184,164.0465,3052.0
2017-10-26 09:45:00,185.09,185.24,184.61,184.62,2907.0,164.1352,164.2682,163.7096,163.7184,2907.0
2017-10-26 09:50:00,184.71,185.12,184.71,185.12,2431.0,163.7982,164.1618,163.7982,164.1618,2431.0
2017-10-26 09:55:00,185.12,185.47,185.12,185.17,4100.0,164.1618,164.4722,164.1618,164.2062,4100.0
2017-10-26 10:00:00,185.15,185.28,184.71,184.77,2164.0,164.1884,164.3037,163.7982,163.8515,2164.0
2017-10-26 10:05:00,184.83,184.91,184.4,184.5,7941.0,163.9047,163.9756,163.5233,163.612,7941.0
2017-10-26 10:10:00,184.54,184.62,184.41,184.43,10368.0,163.6475,163.7184,163.5322,163.5499,10368.0
2017-10-26 10:15:00,184.55,184.74,184.48,184.49,15212.0,163.6564,163.8248,163.5943,163.6032,15212.0
2017-10-26 10:20:00,184.49,184.66,184.44,184.66,2116.0,163.6032,163.7539,163.5588,163.7539,2116.0
2017-10-26 10:25:00,184.72,185.11,184.72,185.11,1000.0,163.8071,164.153,163.8071,164.153,1000.0
2017-10-26 10:30:00,185.1,185.24,185.02,185.21,2215.0,164.1441,164.2682,164.0731,164.2416,2215.0
2017-10-26 10:35:00,185.2,185.26,185.13,185.13,6350.0,164.2328,164.286,164.1707,164.1707,6350.0
2017-10-26 10:40:00,185.2,185.26,185.06,185.17,5954.0,164.2328,164.286,164.1086,164.2062,5954.0
2017-10-26 10:45:00,185.13,185.25,185.1,185.2,3247.0,164.1707,164.2771,164.1441,164.2328,3247.0
2017-10-26 10:50:00,185.19,185.32,185.16,185.31,7398.0,164.2239,164.3392,164.1973,164.3303,7398.0
2017-10-26 10:55:00,185.25,185.28,185.08,185.08,5099.0,164.2771,164.3037,164.1264,164.1264,5099.0
2017-10-26 11:00:00,185.1,185.25,185.08,185.22,8622.0,164.1441,164.2771,164.1264,164.2505,8622.0
2017-10-26 11:05:00,185.25,185.25,185.09,185.16,7714.0,164.2771,164.2771,164.1352,164.1973,7714.0
2017-10-26 11:10:00,185.16,185.31,185.12,185.31,2000.0,164.1973,164.3303,164.1618,164.3303,2000.0
2017-10-26 11:15:00,185.22,185.26,184.73,184.78,5315.0,164.2505,164.286,163.816,163.8603,5315.0
2017-10-26 11:20:00,184.84,184.91,184.75,184.82,1249.0,163.9135,163.9756,163.8337,163.8958,1249.0
2017-10-26 11:25:00,184.85,184.9,184.75,184.84,1813.0,163.9224,163.9667,163.8337,163.9135,1813.0
2017-10-26 11:30:00,184.93,185.08,184.88,185.08,1300.0,163.9933,164.1264,163.949,164.1264,1300.0
2017-10-26 11:35:00,185.08,185.12,184.86,184.86,3386.0,164.1264,164.1618,163.9313,163.9313,3386.0
2017-10-26 11:40:00,184.87,184.89,184.74,184.77,2400.0,163.9401,163.9579,163.8248,163.8515,2400.0
2017-10-26 11:45:00,184.81,184.85,184.33,184.45,8404.0,163.8869,163.9224,163.4613,163.5677,8404.0
2017-10-26 11:50:00,184.38,184.55,184.33,184.55,2500.0,163.5056,163.6564,163.4613,163.6564,2500.0
2017-10-26 11:55:00,184.54,184.74,184.45,184.7,13394.0,163.6475,163.8248,163.5677,163.7894,13394.0
2017-10-26 12:00:00,184.64,184.68,184.52,184.66,7254.0,163.7362,163.7716,163.6298,163.7539,7254.0
2017-10-26 12:05:00,184.61,184.74,184.61,184.74,1000.0,163.7096,163.8248,163.7096,163.8248,1000.0
2017-10-26 12:10:00,184.75,184.84,184.69,184.84,3400.0,163.8337,163.9135,163.7805,163.9135,3400.0
2017-10-26 12:15:00,184.85,185.06,184.85,184.91,4809.0,163.9224,164.1086,163.9224,163.9756,4809.0
2017-10-26 12:20:00,184.94,185.03,184.88,184.88,3429.0,164.0022,164.082,163.949,163.949,3429.0
2017-10-26 12:25:00,184.96,185.05,184.94,184.94,2187.0,164.0199,164.0998,164.0022,164.0022,2187.0
2017-10-26 12:30:00,184.99,184.99,184.72,184.73,1539.0,164.0465,164.0465,163.8071,163.816,1539.0
2017-10-26 12:35:00,184.72,184.73,184.72,184.72,383.0,163.8071,163.816,163.8071,163.8071,383.0
2017-10-26 12:40:00,184.66,184.76,184.44,184.48,8545.0,163.7539,163.8426,163.5588,163.5943,8545.0
2017-10-26 12:45:00,184.54,184.67,184.54,184.67,800.0,163.6475,163.7628,163.6475,163.7628,800.0
2017-10-26 12:50:00,184.62,184.64,184.19,184.5,8161.0,163.7184,163.7362,163.3371,163.612,8161.0
2017-10-26 12:55:00,184.62,184.62,184.43,184.52,1579.0,163.7184,163.7184,163.5499,163.6298,1579.0
2017-10-26 13:00:00,184.48,184.65,184.47,184.63,1709.0,163.5943,163.745,163.5854,163.7273,1709.0
2017-10-26 13:05:00,184.72,184.82,184.72,184.76,700.0,163.8071,163.8958,163.8071,163.8426,700.0
2017-10-26 13:10:00,184.85,184.85,184.72,184.74,1254.0,163.9224,163.9224,163.8071,163.8248,1254.0
2017-10-26 13:15:00,184.77,184.94,184.65,184.66,1900.0,163.8515,164.0022,163.745,163.7539,1900.0
2017-10-26 13:20:00,184.65,184.79,184.6,184.77,1920.0,163.745,163.8692,163.7007,163.8515,1920.0
2017-10-26 13:25:00,184.84,184.84,184.67,184.7,1266.0,163.9135,163.9135,163.7628,163.7894,1266.0
2017-10-26 13:30:00,184.74,184.86,184.68,184.77,1800.0,163.8248,163.9313,163.7716,163.8515,1800.0
2017-10-26 13:35:00,184.88,184.88,184.81,184.81,1022.0,163.949,163.949,163.8869,163.8869,1022.0
2017-10-26 13:40:00,184.83,184.83,184.73,184.73,800.0,163.9047,163.9047,163.816,163.816,800.0
2017-10-26 13:45:00,184.74,184.8,184.66,184.69,2900.0,163.8248,163.8781,163.7539,163.7805,2900.0
2017-10-26 13:50:00,184.64,184.71,184.47,184.47,4599.0,163.7362,163.7982,163.5854,163.5854,4599.0
2017-10-26 13:55:00,184.58,184.8,184.52,184.7,2200.0,163.683,163.8781,163.6298,163.7894,2200.0
2017-10-26 14:00:00,184.72,184.97,184.72,184.95,5106.0,163.8071,164.0288,163.8071,164.0111,5106.0
2017-10-26 14:05:00,184.91,184.94,184.82,184.88,2936.0,163.9756,164.0022,163.8958,163.949,2936.0
2017-10-26 14:10:00,184.88,184.96,184.78,184.78,2400.0,163.949,164.0199,163.8603,163.8603,2400.0
2017-10-26 14:15:00,184.83,184.95,184.77,184.81,2503.0,163.9047,164.0111,163.8515,163.8869,2503.0
2017-10-26 14:20:00,184.78,184.84,184.67,184.73,2400.0,163.8603,163.9135,163.7628,163.816,2400.0
2017-10-26 14:25:00,184.78,184.95,184.78,184.87,2224.0,163.8603,164.0111,163.8603,163.9401,2224.0
2017-10-26 14:30:00,184.94,184.97,184.87,184.88,1753.0,164.0022,164.0288,163.9401,163.949,1753.0
2017-10-26 14:35:00,184.91,184.97,184.85,184.92,3065.0,163.9756,164.0288,163.9224,163.9845,3065.0
2017-10-26 14:40:00,184.95,185.05,184.95,185.02,2658.0,164.0111,164.0998,164.0111,164.0731,2658.0
2017-10-26 14:45:00,184.95,185.09,184.94,184.95,3400.0,164.0111,164.1352,164.0022,164.0111,3400.0
2017-10-26 14:50:00,184.93,185.03,184.93,185.02,2528.0,163.9933,164.082,163.9933,164.0731,2528.0
2017-10-26 14:55:00,184.99,185.02,184.86,184.92,3894.0,164.0465,164.0731,163.9313,163.9845,3894.0
2017-10-26 15:00:00,184.92,185.14,184.91,185.01,4112.0,163.9845,164.1796,163.9756,164.0643,4112.0
2017-10-26 15:05:00,185.07,185.12,184.91,184.98,5900.0,164.1175,164.1618,163.9756,164.0377,5900.0
2017-10-26 15:10:00,184.97,185.05,184.87,185.01,3800.0,164.0288,164.0998,163.9401,164.0643,3800.0
2017-10-26 15:15:00,184.97,185.01,184.84,184.86,3492.0,164.0288,164.0643,163.9135,163.9313,3492.0
2017-10-26 15:20:00,184.89,185.05,184.84,184.85,6890.0,163.9579,164.0998,163.9135,163.9224,6890.0
2017-10-26 15:25:00,184.84,184.97,184.84,184.94,2132.0,163.9135,164.0288,163.9135,164.0022,2132.0
2017-10-26 15:30:00,184.99,185.04,184.9,184.96,6798.0,164.0465,164.0909,163.9667,164.0199,6798.0
2017-10-26 15:35:00,184.99,185.01,184.85,184.96,5405.0,164.0465,164.0643,163.9224,164.0199,5405.0
2017-10-26 15:40:00,185.01,185.1,185.0,185.09,8199.0,164.0643,164.1441,164.0554,164.1352,8199.0
2017-10-26 15:45:00,185.09,185.1,184.6,184.76,29789.0,164.1352,164.1441,163.7007,163.8426,29789.0
2017-10-26 15:50:00,184.74,185.03,184.73,185.0,13781.0,163.8248,164.082,163.816,164.0554,13781.0
2017-10-26 15:55:00,185.03,185.06,184.78,184.82,31267.0,164.082,164.1086,163.8603,163.8958,31267.0
2017-10-27 09:30:00,184.53,184.53,184.14,184.25,4403.0,163.6386,163.6386,163.2928,163.3903,4403.0
2017-10-27 09:35:00,184.39,184.75,184.38,184.75,400.0,163.5145,163.8337,163.5056,163.8337,400.0
2017-10-27 09:40:00,184.49,184.55,184.24,184.24,2700.0,163.6032,163.6564,163.3815,163.3815,2700.0
2017-10-27 09:45:00,184.18,184.38,183.8,183.89,3498.0,163.3282,163.5056,162.9913,163.0711,3498.0
2017-10-27 09:50:00,183.92,184.01,183.85,184.01,3758.0,163.0977,163.1775,163.0356,163.1775,3758.0
2017-10-27 09:55:00,184.1,184.1,183.85,183.93,1717.0,163.2573,163.2573,163.0356,163.1066,1717.0
2017-10-27 10:00:00,184.03,184.03,183.81,184.01,2486.0,163.1952,163.1952,163.0001,163.1775,2486.0
2017-10-27 10:05:00,183.89,184.19,183.73,184.12,13412.0,163.0711,163.3371,162.9292,163.275,13412.0
2017-10-27 10:10:00,184.17,184.2,183.78,183.83,3761.0,163.3194,163.346,162.9735,163.0179,3761.0
2017-10-27 10:15:00,183.73,183.77,183.59,183.77,1400.0,162.9292,162.9647,162.805,162.9647,1400.0
2017-10-27 10:20:00,183.85,184.0,183.79,184.0,2642.0,163.0356,163.1686,162.9824,163.1686,2642.0
2017-10-27 10:25:00,184.01,184.04,183.85,184.03,3300.0,163.1775,163.2041,163.0356,163.1952,3300.0
2017-10-27 10:30:00,183.95,184.01,183.66,183.67,6010.0,163.1243,163.1775,162.8671,162.876,6010.0
2017-10-27 10:35:00,183.57,183.62,183.27,183.62,4590.0,162.7873,162.8316,162.5213,162.8316,4590.0
2017-10-27 10:40:00,183.5,183.63,183.29,183.29,5500.0,162.7252,162.8405,162.539,162.539,5500.0
2017-10-27 10:45:00,183.39,183.53,183.39,183.43,3200.0,162.6277,162.7518,162.6277,162.6632,3200.0
2017-10-27 10:50:00,183.46,183.48,183.4,183.41,1200.0,162.6898,162.7075,162.6366,162.6454,1200.0
2017-10-27 10:55:00,183.39,183.48,183.29,183.47,3864.0,162.6277,162.7075,162.539,162.6986,3864.0
2017-10-27 11:00:00,183.54,183.74,183.48,183.67,5114.0,162.7607,162.9381,162.7075,162.876,5114.0
2017-10-27 11:05:00,183.67,183.68,183.28,183.29,2757.0,162.876,162.8849,162.5301,162.539,2757.0
2017-10-27 11:10:00,183.34,183.67,183.34,183.59,3100.0,162.5833,162.876,162.5833,162.805,3100.0
2017-10-27 11:15:00,183.71,183.75,183.59,183.74,3317.0,162.9115,162.9469,162.805,162.9381,3317.0
2017-10-27 11:20:00,183.74,183.89,183.74,183.85,1200.0,162.9381,163.0711,162.9381,163.0356,1200.0
2017-10-27 11:25:00,183.84,183.88,183.58,183.77,6401.0,163.0267,163.0622,162.7962,162.9647,6401.0
2017-10-27 11:30:00,183.76,183.9,183.75,183.86,1200.0,162.9558,163.0799,162.9469,163.0445,1200.0
2017-10-27 11:35:00,183.79,184.08,183.79,184.07,1572.0,162.9824,163.2396,162.9824,163.2307,1572.0
2017-10-27 11:40:00,184.2,184.44,184.2,184.26,2000.0,163.346,163.5588,163.346,163.3992,2000.0
2017-10-27 11:45:00,184.25,184.25,184.09,184.13,1873.0,163.3903,163.3903,163.2484,163.2839,1873.0
2017-10-27 11:50:00,184.09,184.09,183.78,183.88,4974.0,163.2484,163.2484,162.9735,163.0622,4974.0
2017-10-27 11:55:00,183.97,184.25,183.89,184.24,1768.0,163.142,163.3903,163.0711,163.3815,1768.0
2017-10-27 12:00:00,184.2,184.56,184.2,184.56,1609.0,163.346,163.6652,163.346,163.6652,1609.0
2017-10-27 12:05:00,184.5,184.54,184.45,184.51,2400.0,163.612,163.6475,163.5677,163.6209,2400.0
2017-10-27 12:10:00,184.52,184.56,184.48,184.49,2500.0,163.6298,163.6652,163.5943,163.6032,2500.0
2017-10-27 12:15:00,184.46,184.61,184.46,184.61,1900.0,163.5765,163.7096,163.5765,163.7096,1900.0
2017-10-27 12:20:00,184.65,184.68,184.54,184.65,3200.0,163.745,163.7716,163.6475,163.745,3200.0
2017-10-27 12:25:00,184.67,184.77,184.58,184.59,3155.0,163.7628,163.8515,163.683,163.6918,3155.0
2017-10-27 12:30:00,184.58,184.62,184.58,184.62,300.0,163.683,163.7184,163.683,163.7184,300.0
2017-10-27 12:35:00,184.63,184.66,184.53,184.66,2708.0,163.7273,163.7539,163.6386,163.7539,2708.0
2017-10-27 12:40:00,184.62,184.69,184.62,184.69,925.0,163.7184,163.7805,163.7184,163.7805,925.0
2017-10-27 12:45:00,184.73,184.76,184.67,184.69,10766.0,163.816,163.8426,163.7628,163.7805,10766.0
2017-10-27 12:50:00,184.69,184.69,184.52,184.59,2027.0,163.7805,163.7805,163.6298,163.6918,2027.0
2017-10-27 12:55:00,184.6,184.71,184.6,184.71,1300.0,163.7007,163.7982,163.7007,163.7982,1300.0
2017-10-27 13:00:00,184.73,184.75,184.46,184.48,3200.0,163.816,163.8337,163.5765,163.5943,3200.0
2017-10-27 13:05:00,184.39,184.4,184.34,184.34,901.0,163.5145,163.5233,163.4701,163.4701,901.0
2017-10-27 13:10:00,184.38,184.41,184.31,184.41,900.0,163.5056,163.5322,163.4435,163.5322,900.0
2017-10-27 13:15:00,184.35,184.44,184.35,184.4,5891.0,163.479,163.5588,163.479,163.5233,5891.0
2017-10-27 13:20:00,184.37,184.38,184.26,184.29,5168.0,163.4967,163.5056,163.3992,163.4258,5168.0
2017-10-27 13:25:00,184.26,184.33,184.18,184.18,900.0,163.3992,163.4613,163.3282,163.3282,900.0
2017-10-27 13:30:00,184.18,184.25,184.1,184.11,3384.0,163.3282,163.3903,163.2573,163.2662,3384.0
2017-10-27 13:35:00,184.13,184.18,184.08,184.18,898.0,163.2839,163.3282,163.2396,163.3282,898.0
2017-10-27 13:40:00,184.17,184.2,184.01,184.01,2638.0,163.3194,163.346,163.1775,163.1775,2638.0
2017-10-27 13:45:00,184.04,184.09,183.99,184.07,1323.0,163.2041,163.2484,163.1598,163.2307,1323.0
2017-10-27 13:50:00,184.07,184.12,184.07,184.12,200.0,163.2307,163.275,163.2307,163.275,200.0
2017-10-27 13:55:00,184.07,184.1,183.91,183.91,2909.0,163.2307,163.2573,163.0888,163.0888,2909.0
2017-10-27 14:00:00,183.87,184.1,183.87,184.01,2900.0,163.0533,163.2573,163.0533,163.1775,2900.0
2017-10-27 14:05:00,184.05,184.17,184.05,184.13,2421.0,163.213,163.3194,163.213,163.2839,2421.0
2017-10-27 14:10:00,184.19,184.35,184.12,184.35,2200.0,163.3371,163.479,163.275,163.479,2200.0
2017-10-27 14:15:00,184.38,184.41,184.28,184.36,3804.0,163.5056,163.5322,163.4169,163.4879,3804.0
2017-10-27 14:20:00,184.3,184.3,184.21,184.24,2066.0,163.4347,163.4347,163.3549,163.3815,2066.0
2017-10-27 14:25:00,184.25,184.28,184.16,184.28,2954.0,163.3903,163.4169,163.3105,163.4169,2954.0
2017-10-27 14:30:00,184.23,184.29,184.18,184.18,2160.0,163.3726,163.4258,163.3282,163.3282,2160.0
2017-10-27 14:35:00,184.19,184.46,184.17,184.37,6604.0,163.3371,163.5765,163.3194,163.4967,6604.0
2017-10-27 14:40:00,184.43,184.47,184.36,184.37,1727.0,163.5499,163.5854,163.4879,163.4967,1727.0
2017-10-27 14:45:00,184.32,184.37,184.23,184.27,4316.0,163.4524,163.4967,163.3726,163.4081,4316.0
2017-10-27 14:50:00,184.28,184.3,184.21,184.28,3140.0,163.4169,163.4347,163.3549,163.4169,3140.0
2017-10-27 14:55:00,184.25,184.32,183.86,183.87,13779.0,163.3903,163.4524,163.0445,163.0533,13779.0
2017-10-27 15:00:00,183.86,184.14,183.86,184.03,9574.0,163.0445,163.2928,163.0445,163.1952,9574.0
2017-10-27 15:05:00,184.05,184.06,183.71,183.9,13699.0,163.213,163.2218,162.9115,163.0799,13699.0
2017-10-27 15:10:00,183.9,184.01,183.86,183.94,6532.0,163.0799,163.1775,163.0445,163.1154,6532.0
2017-10-27 15:15:00,183.93,184.07,183.89,184.06,5986.0,163.1066,163.2307,163.0711,163.2218,5986.0
2017-10-27 15:20:00,183.99,184.14,183.94,184.08,5309.0,163.1598,163.2928,163.1154,163.2396,5309.0
2017-10-27 15:25:00,184.12,184.16,184.0,184.14,7284.0,163.275,163.3105,163.1686,163.2928,7284.0
2017-10-27 15:30:00,184.15,184.15,183.87,183.9,15204.0,163.3016,163.3016,163.0533,163.0799,15204.0
2017-10-27 15:35:00,183.93,183.94,183.86,183.88,10794.0,163.1066,163.1154,163.0445,163.0622,10794.0
2017-10-27 15:40:00,183.89,183.89,183.82,183.89,9549.0,163.0711,163.0711,163.009,163.0711,9549.0
2017-10-27 15:45:00,183.89,183.99,183.86,183.94,24822.0,163.0711,163.1598,163.0445,163.1154,24822.0
2017-10-27 15:50:00,183.95,184.11,183.95,184.11,10791.0,163.1243,163.2662,163.1243,163.2662,10791.0
2017-10-27 15:55:00,184.11,184.12,183.7,183.88,41883.0,163.2662,163.275,162.9026,163.0622,41883.0
2017-10-30 09:30:00,183.35,183.54,183.05,183.06,6605.0,162.5922,162.7607,162.3262,162.335,6605.0
2017-10-30 09:35:00,183.24,183.39,183.15,183.39,1100.0,162.4947,162.6277,162.4149,162.6277,1100.0
2017-10-30 09:40:00,183.37,183.37,183.07,183.23,8488.0,162.61,162.61,162.3439,162.4858,8488.0
2017-10-30 09:45:00,183.01,183.37,182.57,182.7,2500.0,162.2907,162.61,161.9005,162.0158,2500.0
2017-10-30 09:50:00,182.69,182.77,182.45,182.68,3900.0,162.0069,162.0779,161.7941,161.9981,3900.0
2017-10-30 09:55:00,182.77,182.78,182.09,182.09,3309.0,162.0779,162.0867,161.4749,161.4749,3309.0
2017-10-30 10:00:00,182.21,182.4,181.82,181.93,22087.0,161.5813,161.7498,161.2354,161.333,22087.0
2017-10-30 10:05:00,182.03,182.19,181.81,182.08,14661.0,161.4217,161.5635,161.2266,161.466,14661.0
2017-10-30 10:10:00,182.08,182.13,181.7,181.92,7220.0,161.466,161.5103,161.129,161.3241,7220.0
2017-10-30 10:15:00,181.9,182.16,181.79,182.16,16914.0,161.3064,161.5369,161.2088,161.5369,16914.0
2017-10-30 10:20:00,182.25,182.68,182.25,182.65,2210.0,161.6168,161.9981,161.6168,161.9715,2210.0
2017-10-30 10:25:00,182.59,182.6,182.2,182.25,3910.0,161.9183,161.9271,161.5724,161.6168,3910.0
2017-10-30 10:30:00,182.46,182.49,182.44,182.49,900.0,161.803,161.8296,161.7852,161.8296,900.0
2017-10-30 10:35:00,182.49,182.7,182.43,182.7,1900.0,161.8296,162.0158,161.7764,162.0158,1900.0
2017-10-30 10:40:00,182.71,182.71,182.51,182.51,4993.0,162.0247,162.0247,161.8473,161.8473,4993.0
2017-10-30 10:45:00,182.49,182.81,182.49,182.77,3900.0,161.8296,162.1134,161.8296,162.0779,3900.0
2017-10-30 10:50:00,182.74,182.74,182.46,182.46,5210.0,162.0513,162.0513,161.803,161.803,5210.0
2017-10-30 10:55:00,182.45,182.45,182.04,182.17,5500.0,161.7941,161.7941,161.4305,161.5458,5500.0
2017-10-30 11:00:00,182.25,182.37,182.19,182.34,3020.0,161.6168,161.7232,161.5635,161.6966,3020.0
2017-10-30 11:05:00,182.34,182.46,182.27,182.44,9113.0,161.6966,161.803,161.6345,161.7852,9113.0
2017-10-30 11:10:00,182.45,182.45,182.32,182.39,13100.0,161.7941,161.7941,161.6788,161.7409,13100.0
2017-10-30 11:15:00,182.32,182.45,182.31,182.36,3393.0,161.6788,161.7941,161.67,161.7143,3393.0
2017-10-30 11:20:00,182.31,182.31,182.02,182.03,4100.0,161.67,161.67,161.4128,161.4217,4100.0
2017-10-30 11:25:00,182.11,182.16,181.92,182.03,5973.0,161.4926,161.5369,161.3241,161.4217,5973.0
2017-10-30 11:30:00,182.12,182.14,181.91,181.98,5172.0,161.5015,161.5192,161.3152,161.3773,5172.0
2017-10-30 11:35:00,181.92,181.92,181.63,181.69,3533.0,161.3241,161.3241,161.0669,161.1202,3533.0
2017-10-30 11:40:00,181.7,181.95,181.7,181.86,2258.0,161.129,161.3507,161.129,161.2709,2258.0
2017-10-30 11:45:00,181.9,181.93,181.81,181.92,1601.0,161.3064,161.333,161.2266,161.3241,1601.0
2017-10-30 11:50:00,181.9,182.17,181.74,182.16,6633.0,161.3064,161.5458,161.1645,161.5369,6633.0
2017-10-30 11:55:00,182.13,182.18,182.07,182.12,5742.0,161.5103,161.5547,161.4571,161.5015,5742.0
2017-10-30 12:00:00,182.13,182.17,182.0,182.0,3902.0,161.5103,161.5458,161.3951,161.3951,3902.0
2017-10-30 12:05:00,181.94,182.07,181.94,182.07,1400.0,161.3418,161.4571,161.3418,161.4571,1400.0
2017-10-30 12:10:00,181.99,182.04,181.75,181.77,6782.0,161.3862,161.4305,161.1734,161.1911,6782.0
2017-10-30 12:15:00,181.75,181.83,181.63,181.68,2847.0,161.1734,161.2443,161.0669,161.1113,2847.0
2017-10-30 12:20:00,181.73,181.97,181.73,181.97,1500.0,161.1556,161.3685,161.1556,161.3685,1500.0
2017-10-30 12:25:00,182.02,182.03,181.78,181.97,5680.0,161.4128,161.4217,161.2,161.3685,5680.0
2017-10-30 12:30:00,182.02,182.13,182.02,182.07,2193.0,161.4128,161.5103,161.4128,161.4571,2193.0
2017-10-30 12:35:00,182.17,182.17,181.88,181.94,2708.0,161.5458,161.5458,161.2886,161.3418,2708.0
2017-10-30 12:40:00,181.98,182.08,181.89,182.08,800.0,161.3773,161.466,161.2975,161.466,800.0
2017-10-30 12:45:00,182.0,182.08,181.95,182.08,5639.0,161.3951,161.466,161.3507,161.466,5639.0
2017-10-30 12:50:00,182.01,182.12,181.95,182.05,6909.0,161.4039,161.5015,161.3507,161.4394,6909.0
2017-10-30 12:55:00,182.1,182.13,181.97,182.08,8303.0,161.4837,161.5103,161.3685,161.466,8303.0
2017-10-30 13:00:00,182.08,182.08,181.95,182.02,1900.0,161.466,161.466,161.3507,161.4128,1900.0
2017-10-30 13:05:00,182.1,182.11,182.02,182.11,1300.0,161.4837,161.4926,161.4128,161.4926,1300.0
2017-10-30 13:10:00,182.15,182.15,182.09,182.15,500.0,161.5281,161.5281,161.4749,161.5281,500.0
2017-10-30 13:15:00,182.12,182.25,182.11,182.22,3804.0,161.5015,161.6168,161.4926,161.5901,3804.0
2017-10-30 13:20:00,182.22,182.27,182.08,182.12,2771.0,161.5901,161.6345,161.466,161.5015,2771.0
2017-10-30 13:25:00,182.18,182.18,181.9,181.98,9270.0,161.5547,161.5547,161.3064,161.3773,9270.0
2017-10-30 13:30:00,182.04,182.05,182.04,182.05,425.0,161.4305,161.4394,161.4305,161.4394,425.0
2017-10-30 13:35:00,181.99,182.15,181.73,182.15,3613.0,161.3862,161.5281,161.1556,161.5281,3613.0
2017-10-30 13:40:00,182.15,182.2,181.98,182.01,2400.0,161.5281,161.5724,161.3773,161.4039,2400.0
2017-10-30 13:45:00,181.99,182.07,181.99,182.06,1100.0,161.3862,161.4571,161.3862,161.4483,1100.0
2017-10-30 13:50:00,182.17,182.17,181.89,181.94,2794.0,161.5458,161.5458,161.2975,161.3418,2794.0
2017-10-30 13:55:00,181.99,182.08,181.83,181.87,2734.0,161.3862,161.466,161.2443,161.2798,2734.0
2017-10-30 14:00:00,181.75,181.99,181.75,181.99,3900.0,161.1734,161.3862,161.1734,161.3862,3900.0
2017-10-30 14:05:00,181.99,182.09,181.91,181.91,3135.0,161.3862,161.4749,161.3152,161.3152,3135.0
2017-10-30 14:10:00,181.93,182.07,181.93,182.02,3550.0,161.333,161.4571,161.333,161.4128,3550.0
2017-10-30 14:15:00,182.05,182.09,181.97,182.08,9853.0,161.4394,161.4749,161.3685,161.466,9853.0
2017-10-30 14:20:00,182.11,182.16,182.05,182.16,1000.0,161.4926,161.5369,161.4394,161.5369,1000.0
2017-10-30 14:25:00,182.16,182.19,182.16,182.17,900.0,161.5369,161.5635,161.5369,161.5458,900.0
2017-10-30 14:30:00,182.15,182.21,181.99,182.16,5440.0,161.5281,161.5813,161.3862,161.5369,5440.0
2017-10-30 14:35:00,182.19,182.22,182.13,182.17,1042.0,161.5635,161.5901,161.5103,161.5458,1042.0
2017-10-30 14:40:00,182.17,182.29,182.17,182.22,1164.0,161.5458,161.6522,161.5458,161.5901,1164.0
2017-10-30 14:45:00,182.23,182.39,182.23,182.31,3000.0,161.599,161.7409,161.599,161.67,3000.0
2017-10-30 14:50:00,182.21,182.38,182.21,182.33,5300.0,161.5813,161.732,161.5813,161.6877,5300.0
2017-10-30 14:55:00,182.25,182.31,182.23,182.3,2000.0,161.6168,161.67,161.599,161.6611,2000.0
2017-10-30 15:00:00,182.26,182.34,182.21,182.23,3199.0,161.6256,161.6966,161.5813,161.599,3199.0
2017-10-30 15:05:00,182.25,182.38,182.17,182.27,2699.0,161.6168,161.732,161.5458,161.6345,2699.0
2017-10-30 15:10:00,182.3,182.32,181.91,181.91,11800.0,161.6611,161.6788,161.3152,161.3152,11800.0
2017-10-30 15:15:00,181.99,182.01,181.85,181.91,3302.0,161.3862,161.4039,161.262,161.3152,3302.0
2017-10-30 15:20:00,181.91,182.03,181.64,181.66,10183.0,161.3152,161.4217,161.0758,161.0935,10183.0
2017-10-30 15:25:00,181.61,181.9,181.58,181.81,7082.0,161.0492,161.3064,161.0226,161.2266,7082.0
2017-10-30 15:30:00,181.81,181.82,181.67,181.8,6083.0,161.2266,161.2354,161.1024,161.2177,6083.0
2017-10-30 15:35:00,181.76,181.82,181.68,181.75,8400.0,161.1822,161.2354,161.1113,161.1734,8400.0
2017-10-30 15:40:00,181.73,181.89,181.72,181.8,6680.0,161.1556,161.2975,161.1468,161.2177,6680.0
2017-10-30 15:45:00,181.81,182.01,181.8,182.01,13436.0,161.2266,161.4039,161.2177,161.4039,13436.0
2017-10-30 15:50:00,181.97,182.13,181.97,182.11,10577.0,161.3685,161.5103,161.3685,161.4926,10577.0
2017-10-30 15:55:00,182.13,182.17,181.91,181.93,32362.0,161.5103,161.5458,161.3152,161.333,32362.0
2017-10-31 09:30:00,182.54,182.81,182.39,182.81,4540.0,161.8739,162.1134,161.7409,162.1134,4540.0
2017-10-31 09:35:00,182.63,182.63,181.9,182.02,4425.0,161.9537,161.9537,161.3064,161.4128,4425.0
2017-10-31 09:40:00,182.0,182.27,182.0,182.27,2050.0,161.3951,161.6345,161.3951,161.6345,2050.0
2017-10-31 09:45:00,182.58,183.01,182.31,182.45,17158.0,161.9094,162.2907,161.67,161.7941,17158.0
2017-10-31 09:50:00,182.3,182.65,182.3,182.57,2825.0,161.6611,161.9715,161.6611,161.9005,2825.0
2017-10-31 09:55:00,182.59,182.77,182.44,182.49,3400.0,161.9183,162.0779,161.7852,161.8296,3400.0
2017-10-31 10:00:00,182.43,182.77,182.43,182.74,12433.0,161.7764,162.0779,161.7764,162.0513,12433.0
2017-10-31 10:05:00,182.77,182.84,182.69,182.74,6922.0,162.0779,162.14,162.0069,162.0513,6922.0
2017-10-31 10:10:00,182.69,182.76,182.59,182.61,4487.0,162.0069,162.069,161.9183,161.936,4487.0
2017-10-31 10:15:00,182.62,182.77,182.48,182.69,9555.0,161.9449,162.0779,161.8207,162.0069,9555.0
2017-10-31 10:20:00,182.64,182.82,182.63,182.79,10346.0,161.9626,162.1222,161.9537,162.0956,10346.0
2017-10-31 10:25:00,182.86,183.46,182.81,183.46,7277.0,162.1577,162.6898,162.1134,162.6898,7277.0
2017-10-31 10:30:00,183.46,183.75,183.2,183.32,12345.0,162.6898,162.9469,162.4592,162.5656,12345.0
2017-10-31 10:35:00,183.27,183.32,182.96,183.11,4625.0,162.5213,162.5656,162.2464,162.3794,4625.0
2017-10-31 10:40:00,183.18,183.24,183.04,183.13,6725.0,162.4415,162.4947,162.3173,162.3971,6725.0
2017-10-31 10:45:00,183.17,183.17,182.81,182.98,12100.0,162.4326,162.4326,162.1134,162.2641,12100.0
2017-10-31 10:50:00,182.99,183.11,182.98,183.05,5144.0,162.273,162.3794,162.2641,162.3262,5144.0
2017-10-31 10:55:00,183.01,183.13,182.84,182.96,8314.0,162.2907,162.3971,162.14,162.2464,8314.0
2017-10-31 11:00:00,182.96,183.08,182.94,183.03,21766.0,162.2464,162.3528,162.2286,162.3084,21766.0
2017-10-31 11:05:00,183.01,183.15,182.98,183.09,27402.0,162.2907,162.4149,162.2641,162.3617,27402.0
2017-10-31 11:10:00,183.08,183.15,183.0,183.08,24595.0,162.3528,162.4149,162.2818,162.3528,24595.0
2017-10-31 11:15:00,183.12,183.42,183.03,183.26,21829.0,162.3883,162.6543,162.3084,162.5124,21829.0
2017-10-31 11:20:00,183.31,183.57,183.19,183.57,4702.0,162.5567,162.7873,162.4503,162.7873,4702.0
2017-10-31 11:25:00,183.5,183.5,183.29,183.32,3170.0,162.7252,162.7252,162.539,162.5656,3170.0
2017-10-31 11:30:00,183.35,183.42,183.33,183.39,3720.0,162.5922,162.6543,162.5745,162.6277,3720.0
2017-10-31 11:35:00,183.48,183.55,183.32,183.49,6167.0,162.7075,162.7696,162.5656,162.7164,6167.0
2017-10-31 11:40:00,183.57,183.58,183.43,183.47,6465.0,162.7873,162.7962,162.6632,162.6986,6465.0
2017-10-31 11:45:00,183.47,183.65,183.45,183.45,12601.0,162.6986,162.8583,162.6809,162.6809,12601.0
2017-10-31 11:50:00,183.51,183.53,183.46,183.46,1175.0,162.7341,162.7518,162.6898,162.6898,1175.0
2017-10-31 11:55:00,183.59,183.68,183.54,183.61,3192.0,162.805,162.8849,162.7607,162.8228,3192.0
2017-10-31 12:00:00,183.61,183.71,183.57,183.64,2800.0,162.8228,162.9115,162.7873,162.8494,2800.0
2017-10-31 12:05:00,183.71,183.71,183.56,183.59,2400.0,162.9115,162.9115,162.7784,162.805,2400.0
2017-10-31 12:10:00,183.58,183.77,183.58,183.77,2931.0,162.7962,162.9647,162.7962,162.9647,2931.0
2017-10-31 12:15:00,183.8,183.85,183.66,183.8,5126.0,162.9913,163.0356,162.8671,162.9913,5126.0
2017-10-31 12:20:00,183.78,183.87,183.78,183.83,1900.0,162.9735,163.0533,162.9735,163.0179,1900.0
2017-10-31 12:25:00,183.82,183.85,183.8,183.8,703.0,163.009,163.0356,162.9913,162.9913,703.0
2017-10-31 12:30:00,183.8,183.86,183.6,183.64,4872.0,162.9913,163.0445,162.8139,162.8494,4872.0
2017-10-31 12:35:00,183.69,183.84,183.68,183.76,2125.0,162.8937,163.0267,162.8849,162.9558,2125.0
2017-10-31 12:40:00,183.78,183.89,183.75,183.89,1400.0,162.9735,163.0711,162.9469,163.0711,1400.0
2017-10-31 12:45:00,183.89,183.93,183.82,183.88,13449.0,163.0711,163.1066,163.009,163.0622,13449.0
2017-10-31 12:50:00,183.88,183.88,183.73,183.74,3200.0,163.0622,163.0622,162.9292,162.9381,3200.0
2017-10-31 12:55:00,183.76,183.88,183.74,183.84,7163.0,162.9558,163.0622,162.9381,163.0267,7163.0
2017-10-31 13:00:00,183.88,183.88,183.8,183.85,4826.0,163.0622,163.0622,162.9913,163.0356,4826.0
2017-10-31 13:05:00,183.81,183.87,183.77,183.77,2930.0,163.0001,163.0533,162.9647,162.9647,2930.0
2017-10-31 13:10:00,183.81,183.83,183.69,183.69,4916.0,163.0001,163.0179,162.8937,162.8937,4916.0
2017-10-31 13:15:00,183.73,183.73,183.53,183.53,3889.0,162.9292,162.9292,162.7518,162.7518,3889.0
2017-10-31 13:20:00,183.52,183.52,183.41,183.42,1814.0,162.743,162.743,162.6454,162.6543,1814.0
2017-10-31 13:25:00,183.45,183.55,183.44,183.54,3820.0,162.6809,162.7696,162.672,162.7607,3820.0
2017-10-31 13:30:00,183.53,183.64,183.47,183.6,2703.0,162.7518,162.8494,162.6986,162.8139,2703.0
2017-10-31 13:35:00,183.62,183.73,183.55,183.73,5251.0,162.8316,162.9292,162.7696,162.9292,5251.0
2017-10-31 13:40:00,183.66,183.93,183.63,183.78,3462.0,162.8671,163.1066,162.8405,162.9735,3462.0
2017-10-31 13:45:00,183.74,183.82,183.71,183.8,4600.0,162.9381,163.009,162.9115,162.9913,4600.0
2017-10-31 13:50:00,183.82,183.93,183.8,183.89,5558.0,163.009,163.1066,162.9913,163.0711,5558.0
2017-10-31 13:55:00,183.83,183.88,183.4,183.57,24897.0,163.0179,163.0622,162.6366,162.7873,24897.0
2017-10-31 14:00:00,183.55,183.56,183.33,183.38,8751.0,162.7696,162.7784,162.5745,162.6188,8751.0
2017-10-31 14:05:00,183.37,183.66,183.37,183.53,13421.0,162.61,162.8671,162.61,162.7518,13421.0
2017-10-31 14:10:00,183.53,183.65,183.53,183.54,2529.0,162.7518,162.8583,162.7518,162.7607,2529.0
2017-10-31 14:15:00,183.53,183.63,183.51,183.63,2844.0,162.7518,162.8405,162.7341,162.8405,2844.0
2017-10-31 14:20:00,183.57,183.57,183.47,183.51,2600.0,162.7873,162.7873,162.6986,162.7341,2600.0
2017-10-31 14:25:00,183.48,183.51,183.43,183.48,3316.0,162.7075,162.7341,162.6632,162.7075,3316.0
2017-10-31 14:30:00,183.48,183.5,183.39,183.4,3402.0,162.7075,162.7252,162.6277,162.6366,3402.0
2017-10-31 14:35:00,183.43,183.48,183.4,183.47,2022.0,162.6632,162.7075,162.6366,162.6986,2022.0
2017-10-31 14:40:00,183.44,183.47,183.4,183.43,2300.0,162.672,162.6986,162.6366,162.6632,2300.0
2017-10-31 14:45:00,183.43,183.43,183.24,183.32,4487.0,162.6632,162.6632,162.4947,162.5656,4487.0
2017-10-31 14:50:00,183.34,183.44,183.27,183.39,5590.0,162.5833,162.672,162.5213,162.6277,5590.0
2017-10-31 14:55:00,183.39,183.43,183.34,183.43,1600.0,162.6277,162.6632,162.5833,162.6632,1600.0
2017-10-31 15:00:00,183.38,183.45,183.33,183.45,4967.0,162.6188,162.6809,162.5745,162.6809,4967.0
2017-10-31 15:05:00,183.46,183.48,183.4,183.4,3826.0,162.6898,162.7075,162.6366,162.6366,3826.0
2017-10-31 15:10:00,183.4,183.48,183.4,183.44,6638.0,162.6366,162.7075,162.6366,162.672,6638.0
2017-10-31 15:15:00,183.43,183.43,183.3,183.37,14810.0,162.6632,162.6632,162.5479,162.61,14810.0
2017-10-31 15:20:00,183.39,183.4,183.3,183.31,16521.0,162.6277,162.6366,162.5479,162.5567,16521.0
2017-10-31 15:25:00,183.29,183.35,183.2,183.21,4878.0,162.539,162.5922,162.4592,162.4681,4878.0
2017-10-31 15:30:00,183.18,183.19,183.02,183.09,6918.0,162.4415,162.4503,162.2996,162.3617,6918.0
2017-10-31 15:35:00,183.06,183.08,182.97,182.99,5541.0,162.335,162.3528,162.2552,162.273,5541.0
2017-10-31 15:40:00,182.96,183.03,182.81,182.81,9498.0,162.2464,162.3084,162.1134,162.1134,9498.0
2017-10-31 15:45:00,182.73,182.85,182.66,182.73,24136.0,162.0424,162.1488,161.9803,162.0424,24136.0
2017-10-31 15:50:00,182.69,182.72,182.51,182.51,18066.0,162.0069,162.0335,161.8473,161.8473,18066.0
2017-10-31 15:55:00,182.52,182.73,182.48,182.61,77147.0,161.8562,162.0424,161.8207,161.936,77147.0
2017-11-01 09:30:00,184.66,184.66,183.82,183.82,11261.0,163.7539,163.7539,163.009,163.009,11261.0
2017-11-01 09:35:00,183.56,183.56,183.05,183.05,1330.0,162.7784,162.7784,162.3262,162.3262,1330.0
2017-11-01 09:40:00,183.05,183.9,183.05,183.83,4603.0,162.3262,163.0799,162.3262,163.0179,4603.0
2017-11-01 09:45:00,183.72,183.83,183.07,183.07,6410.0,162.9203,163.0179,162.3439,162.3439,6410.0
2017-11-01 09:50:00,183.03,183.28,182.84,183.22,11525.0,162.3084,162.5301,162.14,162.4769,11525.0
2017-11-01 09:55:00,183.22,183.22,182.78,182.78,3200.0,162.4769,162.4769,162.0867,162.0867,3200.0
2017-11-01 10:00:00,182.65,183.02,182.65,182.94,7811.0,161.9715,162.2996,161.9715,162.2286,7811.0
2017-11-01 10:05:00,183.03,183.05,182.66,182.75,5519.0,162.3084,162.3262,161.9803,162.0601,5519.0
2017-11-01 10:10:00,182.77,182.77,182.14,182.15,7454.0,162.0779,162.0779,161.5192,161.5281,7454.0
2017-11-01 10:15:00,182.17,182.63,182.14,182.57,5934.0,161.5458,161.9537,161.5192,161.9005,5934.0
2017-11-01 10:20:00,182.68,182.68,182.25,182.31,4925.0,161.9981,161.9981,161.6168,161.67,4925.0
2017-11-01 10:25:00,182.09,182.25,181.74,181.77,11520.0,161.4749,161.6168,161.1645,161.1911,11520.0
2017-11-01 10:30:00,181.77,182.09,181.77,181.93,8367.0,161.1911,161.4749,161.1911,161.333,8367.0
2017-11-01 10:35:00,182.13,182.33,181.99,182.29,4700.0,161.5103,161.6877,161.3862,161.6522,4700.0
2017-11-01 10:40:00,182.35,182.61,182.29,182.56,6089.0,161.7054,161.936,161.6522,161.8917,6089.0
2017-11-01 10:45:00,182.61,182.81,182.44,182.81,11895.0,161.936,162.1134,161.7852,162.1134,11895.0
2017-11-01 10:50:00,182.82,183.47,182.72,183.26,9400.0,162.1222,162.6986,162.0335,162.5124,9400.0
2017-11-01 10:55:00,183.34,183.47,182.91,182.97,5816.0,162.5833,162.6986,162.202,162.2552,5816.0
2017-11-01 11:00:00,182.95,183.04,182.79,182.88,3622.0,162.2375,162.3173,162.0956,162.1754,3622.0
2017-11-01 11:05:00,182.9,182.98,182.89,182.98,1950.0,162.1932,162.2641,162.1843,162.2641,1950.0
2017-11-01 11:10:00,182.93,183.04,182.9,182.91,5000.0,162.2198,162.3173,162.1932,162.202,5000.0
2017-11-01 11:15:00,182.87,182.93,182.8,182.93,5706.0,162.1666,162.2198,162.1045,162.2198,5706.0
2017-11-01 11:20:00,182.97,182.97,182.66,182.78,8200.0,162.2552,162.2552,161.9803,162.0867,8200.0
2017-11-01 11:25:00,182.72,182.74,182.43,182.55,6944.0,162.0335,162.0513,161.7764,161.8828,6944.0
2017-11-01 11:30:00,182.61,182.77,182.47,182.52,11169.0,161.936,162.0779,161.8118,161.8562,11169.0
2017-11-01 11:35:00,182.33,182.49,182.31,182.43,3774.0,161.6877,161.8296,161.67,161.7764,3774.0
2017-11-01 11:40:00,182.4,182.67,182.38,182.6,11499.0,161.7498,161.9892,161.732,161.9271,11499.0
2017-11-01 11:45:00,182.66,182.72,182.42,182.51,6462.0,161.9803,162.0335,161.7675,161.8473,6462.0
2017-11-01 11:50:00,182.46,182.57,182.33,182.34,5700.0,161.803,161.9005,161.6877,161.6966,5700.0
2017-11-01 11:55:00,182.4,182.45,182.1,182.13,6010.0,161.7498,161.7941,161.4837,161.5103,6010.0
2017-11-01 12:00:00,182.15,182.56,182.15,182.56,2824.0,161.5281,161.8917,161.5281,161.8917,2824.0
2017-11-01 12:05:00,182.54,182.66,182.46,182.55,4119.0,161.8739,161.9803,161.803,161.8828,4119.0
2017-11-01 12:10:00,182.59,182.59,182.5,182.5,4692.0,161.9183,161.9183,161.8384,161.8384,4692.0
2017-11-01 12:15:00,182.55,182.6,182.34,182.53,14322.0,161.8828,161.9271,161.6966,161.8651,14322.0
2017-11-01 12:20:00,182.6,182.61,182.37,182.39,4900.0,161.9271,161.936,161.7232,161.7409,4900.0
2017-11-01 12:25:00,182.32,182.51,182.32,182.5,5687.0,161.6788,161.8473,161.6788,161.8384,5687.0
2017-11-01 12:30:00,182.5,182.62,182.5,182.62,1000.0,161.8384,161.9449,161.8384,161.9449,1000.0
2017-11-01 12:35:00,182.59,182.64,182.48,182.48,3300.0,161.9183,161.9626,161.8207,161.8207,3300.0
2017-11-01 12:40:00,182.47,182.67,182.47,182.65,5047.0,161.8118,161.9892,161.8118,161.9715,5047.0
2017-11-01 12:45:00,182.65,182.65,182.48,182.54,2495.0,161.9715,161.9715,161.8207,161.8739,2495.0
2017-11-01 12:50:00,182.5,182.5,182.42,182.5,2398.0,161.8384,161.8384,161.7675,161.8384,2398.0
2017-11-01 12:55:00,182.52,182.62,182.37,182.43,3100.0,161.8562,161.9449,161.7232,161.7764,3100.0
2017-11-01 13:00:00,182.48,182.5,182.44,182.5,400.0,161.8207,161.8384,161.7852,161.8384,400.0
2017-11-01 13:05:00,182.44,182.44,182.27,182.27,1146.0,161.7852,161.7852,161.6345,161.6345,1146.0
2017-11-01 13:10:00,182.31,182.48,182.29,182.34,2500.0,161.67,161.8207,161.6522,161.6966,2500.0
2017-11-01 13:15:00,182.26,182.42,182.18,182.24,1800.0,161.6256,161.7675,161.5547,161.6079,1800.0
2017-11-01 13:20:00,182.37,182.37,182.13,182.2,4682.0,161.7232,161.7232,161.5103,161.5724,4682.0
2017-11-01 13:25:00,182.21,182.67,182.21,182.5,9600.0,161.5813,161.9892,161.5813,161.8384,9600.0
2017-11-01 13:30:00,182.43,182.53,182.43,182.5,2196.0,161.7764,161.8651,161.7764,161.8384,2196.0
2017-11-01 13:35:00,182.53,182.59,182.32,182.33,6973.0,161.8651,161.9183,161.6788,161.6877,6973.0
2017-11-01 13:40:00,182.35,182.47,182.27,182.34,15805.0,161.7054,161.8118,161.6345,161.6966,15805.0
2017-11-01 13:45:00,182.38,182.44,182.08,182.22,24794.0,161.732,161.7852,161.466,161.5901,24794.0
2017-11-01 13:50:00,182.09,182.22,181.89,182.06,13075.0,161.4749,161.5901,161.2975,161.4483,13075.0
2017-11-01 13:55:00,182.09,182.32,181.82,182.14,16938.0,161.4749,161.6788,161.2354,161.5192,16938.0
2017-11-01 14:00:00,182.14,182.3,181.97,182.05,15190.0,161.5192,161.6611,161.3685,161.4394,15190.0
2017-11-01 14:05:00,182.17,182.42,182.02,182.37,11764.0,161.5458,161.7675,161.4128,161.7232,11764.0
2017-11-01 14:10:00,182.39,182.75,182.39,182.75,2225.0,161.7409,162.0601,161.7409,162.0601,2225.0
2017-11-01 14:15:00,182.73,182.95,182.71,182.77,22808.0,162.0424,162.2375,162.0247,162.0779,22808.0
2017-11-01 14:20:00,182.79,182.8,182.75,182.77,2500.0,162.0956,162.1045,162.0601,162.0779,2500.0
2017-11-01 14:25:00,182.76,182.81,182.39,182.41,7217.0,162.069,162.1134,161.7409,161.7586,7217.0
2017-11-01 14:30:00,182.44,182.58,182.41,182.57,4900.0,161.7852,161.9094,161.7586,161.9005,4900.0
2017-11-01 14:35:00,182.58,182.67,182.45,182.46,7010.0,161.9094,161.9892,161.7941,161.803,7010.0
2017-11-01 14:40:00,182.49,182.6,182.46,182.49,3990.0,161.8296,161.9271,161.803,161.8296,3990.0
2017-11-01 14:45:00,182.51,182.61,182.43,182.59,5840.0,161.8473,161.936,161.7764,161.9183,5840.0
2017-11-01 14:50:00,182.64,182.7,182.58,182.59,2200.0,161.9626,162.0158,161.9094,161.9183,2200.0
2017-11-01 14:55:00,182.56,182.66,182.55,182.61,2000.0,161.8917,161.9803,161.8828,161.936,2000.0
2017-11-01 15:00:00,182.61,182.62,182.3,182.35,16297.0,161.936,161.9449,161.6611,161.7054,16297.0
2017-11-01 15:05:00,182.32,182.36,182.32,182.33,934.0,161.6788,161.7143,161.6788,161.6877,934.0
2017-11-01 15:10:00,182.36,182.5,182.33,182.47,3095.0,161.7143,161.8384,161.6877,161.8118,3095.0
2017-11-01 15:15:00,182.47,182.55,182.43,182.43,3500.0,161.8118,161.8828,161.7764,161.7764,3500.0
2017-11-01 15:20:00,182.42,182.48,182.37,182.48,4405.0,161.7675,161.8207,161.7232,161.8207,4405.0
2017-11-01 15:25:00,182.44,182.58,182.41,182.56,4941.0,161.7852,161.9094,161.7586,161.8917,4941.0
2017-11-01 15:30:00,182.58,182.59,182.47,182.5,11438.0,161.9094,161.9183,161.8118,161.8384,11438.0
2017-11-01 15:35:00,182.48,182.62,182.32,182.5,31416.0,161.8207,161.9449,161.6788,161.8384,31416.0
2017-11-01 15:40:00,182.47,182.68,182.4,182.68,18254.0,161.8118,161.9981,161.7498,161.9981,18254.0
2017-11-01 15:45:00,182.7,182.71,182.5,182.58,11893.0,162.0158,162.0247,161.8384,161.9094,11893.0
2017-11-01 15:50:00,182.64,182.74,182.13,182.23,23786.0,161.9626,162.0513,161.5103,161.599,23786.0
2017-11-01 15:55:00,182.31,182.41,181.88,182.0,63157.0,161.67,161.7586,161.2886,161.3951,63157.0
2017-11-02 09:30:00,184.1,185.19,184.1,184.69,24716.0,163.2573,164.2239,163.2573,163.7805,24716.0
2017-11-02 09:35:00,184.47,188.23,184.46,188.23,115330.0,163.5854,166.9197,163.5765,166.9197,115330.0
2017-11-02 09:40:00,187.69,189.2,187.26,189.2,37293.0,166.4409,167.7799,166.0595,167.7799,37293.0
2017-11-02 09:45:00,188.86,189.83,188.0,188.15,104711.0,167.4784,168.3386,166.7158,166.8488,104711.0
2017-11-02 09:50:00,188.0,188.21,186.58,187.65,73011.0,166.7158,166.902,165.4565,166.4054,73011.0
2017-11-02 09:55:00,187.56,187.69,186.9,187.02,21658.0,166.3256,166.4409,165.7403,165.8467,21658.0
2017-11-02 10:00:00,187.06,187.99,187.06,187.81,14167.0,165.8822,166.7069,165.8822,166.5473,14167.0
2017-11-02 10:05:00,187.8,187.97,187.02,187.09,43250.0,166.5384,166.6892,165.8467,165.9088,43250.0
2017-11-02 10:10:00,187.09,187.82,187.09,187.27,18317.0,165.9088,166.5561,165.9088,166.0684,18317.0
2017-11-02 10:15:00,187.3,188.04,186.91,186.97,22196.0,166.095,166.7512,165.7492,165.8024,22196.0
2017-11-02 10:20:00,186.97,187.5,186.85,187.16,10084.0,165.8024,166.2724,165.696,165.9709,10084.0
2017-11-02 10:25:00,187.17,187.33,186.62,186.8,14924.0,165.9797,166.1216,165.492,165.6516,14924.0
2017-11-02 10:30:00,186.79,187.31,186.59,187.14,10669.0,165.6428,166.1039,165.4654,165.9531,10669.0
2017-11-02 10:35:00,187.26,187.28,186.75,187.03,17506.0,166.0595,166.0773,165.6073,165.8556,17506.0
2017-11-02 10:40:00,187.1,187.43,186.9,187.39,25921.0,165.9177,166.2103,165.7403,166.1748,25921.0
2017-11-02 10:45:00,187.44,187.44,186.97,187.03,18210.0,166.2192,166.2192,165.8024,165.8556,18210.0
2017-11-02 10:50:00,186.98,186.98,186.24,186.53,19248.0,165.8112,165.8112,165.155,165.4122,19248.0
2017-11-02 10:55:00,186.59,186.84,186.59,186.62,6103.0,165.4654,165.6871,165.4654,165.492,6103.0
2017-11-02 11:00:00,186.57,186.62,186.2,186.3,8478.0,165.4477,165.492,165.1196,165.2082,8478.0
2017-11-02 11:05:00,186.38,186.78,186.31,186.72,11100.0,165.2792,165.6339,165.2171,165.5807,11100.0
2017-11-02 11:10:00,186.69,186.69,186.25,186.49,15678.0,165.5541,165.5541,165.1639,165.3767,15678.0
2017-11-02 11:15:00,186.56,186.65,186.2,186.41,12674.0,165.4388,165.5186,165.1196,165.3058,12674.0
2017-11-02 11:20:00,186.5,186.64,186.37,186.48,11819.0,165.3856,165.5097,165.2703,165.3679,11819.0
2017-11-02 11:25:00,186.44,186.53,186.32,186.47,20990.0,165.3324,165.4122,165.226,165.359,20990.0
2017-11-02 11:30:00,186.34,186.42,186.11,186.41,15961.0,165.2437,165.3146,165.0397,165.3058,15961.0
2017-11-02 11:35:00,186.38,186.41,184.98,185.12,31141.0,165.2792,165.3058,164.0377,164.1618,31141.0
2017-11-02 11:40:00,185.0,185.52,184.97,185.27,15572.0,164.0554,164.5165,164.0288,164.2948,15572.0
2017-11-02 11:45:00,185.4,186.0,185.11,186.0,14800.0,164.4101,164.9422,164.153,164.9422,14800.0
2017-11-02 11:50:00,186.1,186.85,186.02,186.31,13258.0,165.0309,165.696,164.9599,165.2171,13258.0
2017-11-02 11:55:00,186.56,186.57,186.01,186.01,6100.0,165.4388,165.4477,164.9511,164.9511,6100.0
2017-11-02 12:00:00,186.17,186.38,185.87,186.28,12486.0,165.093,165.2792,164.8269,165.1905,12486.0
2017-11-02 12:05:00,186.34,186.95,186.29,186.95,9204.0,165.2437,165.7846,165.1994,165.7846,9204.0
2017-11-02 12:10:00,186.98,187.4,186.89,186.94,7385.0,165.8112,166.1837,165.7314,165.7758,7385.0
2017-11-02 12:15:00,187.06,187.2,186.73,186.73,7710.0,165.8822,166.0063,165.5896,165.5896,7710.0
2017-11-02 12:20:00,186.72,186.77,186.32,186.34,6300.0,165.5807,165.625,165.226,165.2437,6300.0
2017-11-02 12:25:00,186.3,186.55,186.28,186.37,10301.0,165.2082,165.4299,165.1905,165.2703,10301.0
2017-11-02 12:30:00,186.39,186.47,186.27,186.4,13845.0,165.288,165.359,165.1816,165.2969,13845.0
2017-11-02 12:35:00,186.4,186.5,186.35,186.44,5400.0,165.2969,165.3856,165.2526,165.3324,5400.0
2017-11-02 12:40:00,186.47,186.5,186.4,186.47,3100.0,165.359,165.3856,165.2969,165.359,3100.0
2017-11-02 12:45:00,186.42,186.45,186.27,186.28,10543.0,165.3146,165.3413,165.1816,165.1905,10543.0
2017-11-02 12:50:00,186.29,186.86,186.28,186.77,7220.0,165.1994,165.7048,165.1905,165.625,7220.0
2017-11-02 12:55:00,186.83,186.9,186.73,186.86,5100.0,165.6782,165.7403,165.5896,165.7048,5100.0
2017-11-02 13:00:00,186.92,186.99,186.7,186.81,4961.0,165.758,165.8201,165.5629,165.6605,4961.0
2017-11-02 13:05:00,186.7,186.75,186.53,186.53,1400.0,165.5629,165.6073,165.4122,165.4122,1400.0
2017-11-02 13:10:00,186.55,186.99,186.49,186.88,6834.0,165.4299,165.8201,165.3767,165.7226,6834.0
2017-11-02 13:15:00,186.98,187.09,186.87,187.05,3600.0,165.8112,165.9088,165.7137,165.8733,3600.0
2017-11-02 13:20:00,187.09,187.09,187.01,187.01,6339.0,165.9088,165.9088,165.8379,165.8379,6339.0
2017-11-02 13:25:00,187.04,187.27,187.04,187.27,5976.0,165.8645,166.0684,165.8645,166.0684,5976.0
2017-11-02 13:30:00,187.22,187.22,186.96,187.19,12027.0,166.0241,166.0241,165.7935,165.9975,12027.0
2017-11-02 13:35:00,187.15,187.15,186.92,186.92,2044.0,165.962,165.962,165.758,165.758,2044.0
2017-11-02 13:40:00,186.88,187.16,186.88,187.08,6700.0,165.7226,165.9709,165.7226,165.8999,6700.0
2017-11-02 13:45:00,187.07,187.26,187.07,187.23,7557.0,165.8911,166.0595,165.8911,166.0329,7557.0
2017-11-02 13:50:00,187.21,187.44,187.21,187.32,3700.0,166.0152,166.2192,166.0152,166.1128,3700.0
2017-11-02 13:55:00,187.35,187.58,187.33,187.46,13121.0,166.1394,166.3433,166.1216,166.2369,13121.0
2017-11-02 14:00:00,187.54,187.79,187.49,187.67,53436.0,166.3078,166.5295,166.2635,166.4231,53436.0
2017-11-02 14:05:00,187.67,187.67,187.23,187.51,9600.0,166.4231,166.4231,166.0329,166.2812,9600.0
2017-11-02 14:10:00,187.51,187.72,187.51,187.54,20036.0,166.2812,166.4675,166.2812,166.3078,20036.0
2017-11-02 14:15:00,187.6,187.65,187.51,187.59,4800.0,166.3611,166.4054,166.2812,166.3522,4800.0
2017-11-02 14:20:00,187.59,187.68,187.55,187.6,7398.0,166.3522,166.432,166.3167,166.3611,7398.0
2017-11-02 14:25:00,187.56,187.96,187.56,187.94,14432.0,166.3256,166.6803,166.3256,166.6626,14432.0
2017-11-02 14:30:00,187.96,188.02,187.38,187.38,23413.0,166.6803,166.7335,166.166,166.166,23413.0
2017-11-02 14:35:00,187.47,187.68,187.45,187.63,6275.0,166.2458,166.432,166.228,166.3877,6275.0
2017-11-02 14:40:00,187.59,187.7,187.26,187.29,62730.0,166.3522,166.4497,166.0595,166.0862,62730.0
2017-11-02 14:45:00,187.21,187.33,186.81,186.97,17145.0,166.0152,166.1216,165.6605,165.8024,17145.0
2017-11-02 14:50:00,186.88,187.03,186.88,186.97,7603.0,165.7226,165.8556,165.7226,165.8024,7603.0
2017-11-02 14:55:00,186.97,186.97,186.52,186.63,7329.0,165.8024,165.8024,165.4033,165.5009,7329.0
2017-11-02 15:00:00,186.62,186.69,186.61,186.63,9318.0,165.492,165.5541,165.4831,165.5009,9318.0
2017-11-02 15:05:00,186.62,186.62,186.45,186.49,16896.0,165.492,165.492,165.3413,165.3767,16896.0
2017-11-02 15:10:00,186.52,186.67,186.46,186.67,16994.0,165.4033,165.5363,165.3501,165.5363,16994.0
2017-11-02 15:15:00,186.66,186.73,186.52,186.59,15897.0,165.5275,165.5896,165.4033,165.4654,15897.0
2017-11-02 15:20:00,186.63,187.3,186.59,187.3,10561.0,165.5009,166.095,165.4654,166.095,10561.0
2017-11-02 15:25:00,187.3,187.56,187.3,187.36,9555.0,166.095,166.3256,166.095,166.1482,9555.0
2017-11-02 15:30:00,187.41,187.67,187.4,187.64,9630.0,166.1926,166.4231,166.1837,166.3965,9630.0
2017-11-02 15:35:00,187.67,187.79,187.36,187.53,19153.0,166.4231,166.5295,166.1482,166.299,19153.0
2017-11-02 15:40:00,187.54,187.55,187.32,187.37,20357.0,166.3078,166.3167,166.1128,166.1571,20357.0
2017-11-02 15:45:00,187.39,187.46,187.33,187.34,22193.0,166.1748,166.2369,166.1216,166.1305,22193.0
2017-11-02 15:50:00,187.35,187.39,187.14,187.21,41213.0,166.1394,166.1748,165.9531,166.0152,41213.0
2017-11-02 15:55:00,187.22,187.25,187.03,187.11,47234.0,166.0241,166.0507,165.8556,165.9265,47234.0
2017-11-03 09:30:00,188.17,188.17,186.79,187.0,18456.0,166.8665,166.8665,165.6428,165.829,18456.0
2017-11-03 09:35:00,186.97,187.88,186.85,187.8,22391.0,165.8024,166.6094,165.696,166.5384,22391.0
2017-11-03 09:40:00,187.7,187.86,187.28,187.57,18373.0,166.4497,166.5916,166.0773,166.3345,18373.0
2017-11-03 09:45:00,187.35,187.43,187.18,187.4,16922.0,166.1394,166.2103,165.9886,166.1837,16922.0
2017-11-03 09:50:00,187.36,187.59,187.12,187.18,8096.0,166.1482,166.3522,165.9354,165.9886,8096.0
2017-11-03 09:55:00,187.21,187.3,186.96,187.06,10282.0,166.0152,166.095,165.7935,165.8822,10282.0
2017-11-03 10:00:00,187.05,187.11,186.88,187.07,15550.0,165.8733,165.9265,165.7226,165.8911,15550.0
2017-11-03 10:05:00,187.04,187.15,186.93,187.02,12194.0,165.8645,165.962,165.7669,165.8467,12194.0
2017-11-03 10:10:00,187.06,187.14,186.91,187.06,10325.0,165.8822,165.9531,165.7492,165.8822,10325.0
2017-11-03 10:15:00,187.16,187.23,187.11,187.23,4581.0,165.9709,166.0329,165.9265,166.0329,4581.0
2017-11-03 10:20:00,187.18,187.32,187.12,187.15,8132.0,165.9886,166.1128,165.9354,165.962,8132.0
2017-11-03 10:25:00,187.14,187.17,186.98,186.98,5152.0,165.9531,165.9797,165.8112,165.8112,5152.0
2017-11-03 10:30:00,186.99,187.17,186.88,187.17,9669.0,165.8201,165.9797,165.7226,165.9797,9669.0
2017-11-03 10:35:00,187.23,187.42,187.23,187.36,3690.0,166.0329,166.2014,166.0329,166.1482,3690.0
2017-11-03 10:40:00,187.36,187.51,187.3,187.4,6954.0,166.1482,166.2812,166.095,166.1837,6954.0
2017-11-03 10:45:00,187.41,187.47,187.25,187.26,5087.0,166.1926,166.2458,166.0507,166.0595,5087.0
2017-11-03 10:50:00,187.31,187.31,187.12,187.18,4200.0,166.1039,166.1039,165.9354,165.9886,4200.0
2017-11-03 10:55:00,187.22,187.22,187.07,187.09,5750.0,166.0241,166.0241,165.8911,165.9088,5750.0
2017-11-03 11:00:00,187.09,187.13,187.04,187.1,5982.0,165.9088,165.9443,165.8645,165.9177,5982.0
2017-11-03 11:05:00,187.13,187.18,186.76,186.76,7587.0,165.9443,165.9886,165.6162,165.6162,7587.0
2017-11-03 11:10:00,186.69,187.08,186.59,186.97,4331.0,165.5541,165.8999,165.4654,165.8024,4331.0
2017-11-03 11:15:00,186.97,187.05,186.87,186.87,2118.0,165.8024,165.8733,165.7137,165.7137,2118.0
2017-11-03 11:20:00,186.78,186.84,186.68,186.69,4000.0,165.6339,165.6871,165.5452,165.5541,4000.0
2017-11-03 11:25:00,186.69,186.69,186.13,186.13,28773.0,165.5541,165.5541,165.0575,165.0575,28773.0
2017-11-03 11:30:00,186.14,186.68,186.11,186.37,22542.0,165.0663,165.5452,165.0397,165.2703,22542.0
2017-11-03 11:35:00,186.42,186.45,186.33,186.39,4192.0,165.3146,165.3413,165.2348,165.288,4192.0
2017-11-03 11:40:00,186.34,186.34,185.73,185.79,3272.0,165.2437,165.2437,164.7028,164.756,3272.0
2017-11-03 11:45:00,185.94,186.14,185.9,186.0,4352.0,164.889,165.0663,164.8535,164.9422,4352.0
2017-11-03 11:50:00,185.88,186.18,185.88,186.06,3000.0,164.8358,165.1018,164.8358,164.9954,3000.0
2017-11-03 11:55:00,186.06,186.09,185.93,185.94,6357.0,164.9954,165.022,164.8801,164.889,6357.0
2017-11-03 12:00:00,185.92,186.06,185.92,186.04,2400.0,164.8713,164.9954,164.8713,164.9777,2400.0
2017-11-03 12:05:00,186.11,186.14,185.8,185.8,6700.0,165.0397,165.0663,164.7648,164.7648,6700.0
2017-11-03 12:10:00,185.87,186.12,185.83,185.99,8880.0,164.8269,165.0486,164.7914,164.9333,8880.0
2017-11-03 12:15:00,185.98,186.09,185.98,186.07,3368.0,164.9245,165.022,164.9245,165.0043,3368.0
2017-11-03 12:20:00,186.06,186.09,185.81,186.02,9042.0,164.9954,165.022,164.7737,164.9599,9042.0
2017-11-03 12:25:00,186.08,186.08,185.95,185.95,3125.0,165.0131,165.0131,164.8979,164.8979,3125.0
2017-11-03 12:30:00,185.93,186.03,185.76,185.76,11576.0,164.8801,164.9688,164.7294,164.7294,11576.0
2017-11-03 12:35:00,185.75,185.92,185.73,185.9,900.0,164.7205,164.8713,164.7028,164.8535,900.0
2017-11-03 12:40:00,185.95,185.95,185.76,185.77,5400.0,164.8979,164.8979,164.7294,164.7382,5400.0
2017-11-03 12:45:00,185.8,185.83,185.66,185.66,4090.0,164.7648,164.7914,164.6407,164.6407,4090.0
2017-11-03 12:50:00,185.65,185.81,185.6,185.81,2600.0,164.6318,164.7737,164.5875,164.7737,2600.0
2017-11-03 12:55:00,185.78,185.82,185.69,185.75,1850.0,164.7471,164.7826,164.6673,164.7205,1850.0
2017-11-03 13:00:00,185.75,185.82,185.71,185.75,2100.0,164.7205,164.7826,164.685,164.7205,2100.0
2017-11-03 13:05:00,185.79,185.83,185.76,185.76,5555.0,164.756,164.7914,164.7294,164.7294,5555.0
2017-11-03 13:10:00,185.72,185.83,185.66,185.74,5093.0,164.6939,164.7914,164.6407,164.7116,5093.0
2017-11-03 13:15:00,185.79,185.8,185.72,185.72,2924.0,164.756,164.7648,164.6939,164.6939,2924.0
2017-11-03 13:20:00,185.72,185.86,185.66,185.79,5537.0,164.6939,164.818,164.6407,164.756,5537.0
2017-11-03 13:25:00,185.86,185.86,185.78,185.78,600.0,164.818,164.818,164.7471,164.7471,600.0
2017-11-03 13:30:00,185.82,185.82,185.66,185.7,2504.0,164.7826,164.7826,164.6407,164.6762,2504.0
2017-11-03 13:35:00,185.77,185.81,185.71,185.74,1545.0,164.7382,164.7737,164.685,164.7116,1545.0
2017-11-03 13:40:00,185.68,185.73,185.51,185.51,2000.0,164.6584,164.7028,164.5077,164.5077,2000.0
2017-11-03 13:45:00,185.55,185.62,185.52,185.6,1680.0,164.5431,164.6052,164.5165,164.5875,1680.0
2017-11-03 13:50:00,185.55,185.63,185.53,185.6,3744.0,164.5431,164.6141,164.5254,164.5875,3744.0
2017-11-03 13:55:00,185.54,185.58,185.52,185.52,3977.0,164.5343,164.5697,164.5165,164.5165,3977.0
2017-11-03 14:00:00,185.5,185.5,185.16,185.23,11361.0,164.4988,164.4988,164.1973,164.2594,11361.0
2017-11-03 14:05:00,185.19,185.25,185.17,185.23,6683.0,164.2239,164.2771,164.2062,164.2594,6683.0
2017-11-03 14:10:00,185.22,185.25,185.06,185.21,8355.0,164.2505,164.2771,164.1086,164.2416,8355.0
2017-11-03 14:15:00,185.19,185.2,185.05,185.08,7083.0,164.2239,164.2328,164.0998,164.1264,7083.0
2017-11-03 14:20:00,185.13,185.16,185.06,185.11,5050.0,164.1707,164.1973,164.1086,164.153,5050.0
2017-11-03 14:25:00,185.1,185.49,184.95,185.47,54181.0,164.1441,164.4899,164.0111,164.4722,54181.0
2017-11-03 14:30:00,185.45,185.49,185.37,185.37,13524.0,164.4545,164.4899,164.3835,164.3835,13524.0
2017-11-03 14:35:00,185.36,185.36,185.17,185.17,5215.0,164.3747,164.3747,164.2062,164.2062,5215.0
2017-11-03 14:40:00,185.23,185.29,185.1,185.21,6463.0,164.2594,164.3126,164.1441,164.2416,6463.0
2017-11-03 14:45:00,185.2,185.27,185.2,185.21,2629.0,164.2328,164.2948,164.2328,164.2416,2629.0
2017-11-03 14:50:00,185.21,185.29,185.2,185.27,3755.0,164.2416,164.3126,164.2328,164.2948,3755.0
2017-11-03 14:55:00,185.27,185.37,185.27,185.37,2920.0,164.2948,164.3835,164.2948,164.3835,2920.0
2017-11-03 15:00:00,185.37,185.38,185.27,185.28,6557.0,164.3835,164.3924,164.2948,164.3037,6557.0
2017-11-03 15:05:00,185.27,185.44,185.25,185.41,3688.0,164.2948,164.4456,164.2771,164.419,3688.0
2017-11-03 15:10:00,185.45,185.46,185.31,185.42,11806.0,164.4545,164.4633,164.3303,164.4279,11806.0
2017-11-03 15:15:00,185.39,185.45,185.28,185.28,3593.0,164.4013,164.4545,164.3037,164.3037,3593.0
2017-11-03 15:20:00,185.27,185.34,185.25,185.27,3200.0,164.2948,164.3569,164.2771,164.2948,3200.0
2017-11-03 15:25:00,185.25,185.47,185.25,185.45,8988.0,164.2771,164.4722,164.2771,164.4545,8988.0
2017-11-03 15:30:00,185.47,185.47,185.37,185.37,8323.0,164.4722,164.4722,164.3835,164.3835,8323.0
2017-11-03 15:35:00,185.41,185.46,185.37,185.45,7697.0,164.419,164.4633,164.3835,164.4545,7697.0
2017-11-03 15:40:00,185.44,185.47,185.41,185.43,12152.0,164.4456,164.4722,164.419,164.4367,12152.0
2017-11-03 15:45:00,185.45,185.48,185.2,185.2,13605.0,164.4545,164.4811,164.2328,164.2328,13605.0
2017-11-03 15:50:00,185.24,185.31,185.16,185.24,11478.0,164.2682,164.3303,164.1973,164.2682,11478.0
2017-11-03 15:55:00,185.29,185.4,185.19,185.4,31672.0,164.3126,164.4101,164.2239,164.4101,31672.0
2017-11-06 09:30:00,185.56,185.58,185.41,185.41,4857.0,164.552,164.5697,164.419,164.419,4857.0
2017-11-06 09:35:00,185.29,185.39,184.31,184.43,4628.0,164.3126,164.4013,163.4435,163.5499,4628.0
2017-11-06 09:40:00,184.59,185.01,184.52,184.82,2070.0,163.6918,164.0643,163.6298,163.8958,2070.0
2017-11-06 09:45:00,184.74,184.8,184.26,184.26,8576.0,163.8248,163.8781,163.3992,163.3992,8576.0
2017-11-06 09:50:00,184.22,184.35,184.01,184.14,4287.0,163.3637,163.479,163.1775,163.2928,4287.0
2017-11-06 09:55:00,184.25,184.56,184.24,184.51,4799.0,163.3903,163.6652,163.3815,163.6209,4799.0
2017-11-06 10:00:00,184.35,184.55,184.34,184.5,4539.0,163.479,163.6564,163.4701,163.612,4539.0
2017-11-06 10:05:00,184.69,184.7,184.32,184.32,10550.0,163.7805,163.7894,163.4524,163.4524,10550.0
2017-11-06 10:10:00,184.31,184.61,184.29,184.61,1643.0,163.4435,163.7096,163.4258,163.7096,1643.0
2017-11-06 10:15:00,184.46,184.92,184.42,184.8,2890.0,163.5765,163.9845,163.5411,163.8781,2890.0
2017-11-06 10:20:00,184.86,184.99,184.79,184.86,3848.0,163.9313,164.0465,163.8692,163.9313,3848.0
2017-11-06 10:25:00,184.87,184.93,184.55,184.64,5360.0,163.9401,163.9933,163.6564,163.7362,5360.0
2017-11-06 10:30:00,184.59,184.66,184.31,184.47,4900.0,163.6918,163.7539,163.4435,163.5854,4900.0
2017-11-06 10:35:00,184.5,184.54,184.36,184.53,9275.0,163.612,163.6475,163.4879,163.6386,9275.0
2017-11-06 10:40:00,184.62,184.62,184.41,184.57,2385.0,163.7184,163.7184,163.5322,163.6741,2385.0
2017-11-06 10:45:00,184.63,184.72,184.53,184.53,4406.0,163.7273,163.8071,163.6386,163.6386,4406.0
2017-11-06 10:50:00,184.47,184.56,184.08,184.08,9547.0,163.5854,163.6652,163.2396,163.2396,9547.0
2017-11-06 10:55:00,184.08,184.38,184.05,184.38,7258.0,163.2396,163.5056,163.213,163.5056,7258.0
2017-11-06 11:00:00,184.38,184.5,184.2,184.2,2803.0,163.5056,163.612,163.346,163.346,2803.0
2017-11-06 11:05:00,184.06,184.36,184.06,184.25,4710.0,163.2218,163.4879,163.2218,163.3903,4710.0
2017-11-06 11:10:00,184.26,184.53,184.26,184.35,2124.0,163.3992,163.6386,163.3992,163.479,2124.0
2017-11-06 11:15:00,184.34,184.5,184.32,184.5,1400.0,163.4701,163.612,163.4524,163.612,1400.0
2017-11-06 11:20:00,184.58,184.71,184.53,184.58,5856.0,163.683,163.7982,163.6386,163.683,5856.0
2017-11-06 11:25:00,184.55,184.69,184.54,184.56,4580.0,163.6564,163.7805,163.6475,163.6652,4580.0
2017-11-06 11:30:00,184.6,185.05,184.59,185.05,4649.0,163.7007,164.0998,163.6918,164.0998,4649.0
2017-11-06 11:35:00,185.05,185.05,184.75,184.75,2323.0,164.0998,164.0998,163.8337,163.8337,2323.0
2017-11-06 11:40:00,184.75,184.94,184.75,184.85,4602.0,163.8337,164.0022,163.8337,163.9224,4602.0
2017-11-06 11:45:00,184.84,184.84,184.7,184.75,1100.0,163.9135,163.9135,163.7894,163.8337,1100.0
2017-11-06 11:50:00,184.75,184.75,184.75,184.75,100.0,163.8337,163.8337,163.8337,163.8337,100.0
2017-11-06 11:55:00,184.76,184.76,184.59,184.66,1459.0,163.8426,163.8426,163.6918,163.7539,1459.0
2017-11-06 12:00:00,184.61,184.76,184.54,184.75,3933.0,163.7096,163.8426,163.6475,163.8337,3933.0
2017-11-06 12:05:00,184.81,184.95,184.74,184.79,3674.0,163.8869,164.0111,163.8248,163.8692,3674.0
2017-11-06 12:10:00,184.87,184.96,184.83,184.84,1600.0,163.9401,164.0199,163.9047,163.9135,1600.0
2017-11-06 12:15:00,184.8,184.8,184.65,184.75,2725.0,163.8781,163.8781,163.745,163.8337,2725.0
2017-11-06 12:20:00,184.7,184.87,184.69,184.85,3700.0,163.7894,163.9401,163.7805,163.9224,3700.0
2017-11-06 12:25:00,184.83,184.85,184.72,184.78,2478.0,163.9047,163.9224,163.8071,163.8603,2478.0
2017-11-06 12:30:00,184.83,184.88,184.81,184.88,900.0,163.9047,163.949,163.8869,163.949,900.0
2017-11-06 12:35:00,184.89,185.03,184.89,185.02,1611.0,163.9579,164.082,163.9579,164.0731,1611.0
2017-11-06 12:40:00,185.04,185.07,184.85,184.86,4441.0,164.0909,164.1175,163.9224,163.9313,4441.0
2017-11-06 12:45:00,184.95,185.07,184.91,184.97,2599.0,164.0111,164.1175,163.9756,164.0288,2599.0
2017-11-06 12:50:00,184.95,185.03,184.92,185.03,1000.0,164.0111,164.082,163.9845,164.082,1000.0
2017-11-06 12:55:00,184.92,185.0,184.92,185.0,584.0,163.9845,164.0554,163.9845,164.0554,584.0
2017-11-06 13:00:00,184.9,185.03,184.9,185.01,1658.0,163.9667,164.082,163.9667,164.0643,1658.0
2017-11-06 13:05:00,184.97,185.09,184.9,185.04,3300.0,164.0288,164.1352,163.9667,164.0909,3300.0
2017-11-06 13:10:00,185.03,185.11,184.83,184.95,6840.0,164.082,164.153,163.9047,164.0111,6840.0
2017-11-06 13:15:00,184.87,184.87,184.61,184.61,14395.0,163.9401,163.9401,163.7096,163.7096,14395.0
2017-11-06 13:20:00,184.7,184.72,184.63,184.72,1200.0,163.7894,163.8071,163.7273,163.8071,1200.0
2017-11-06 13:25:00,184.81,184.81,184.74,184.75,400.0,163.8869,163.8869,163.8248,163.8337,400.0
2017-11-06 13:30:00,184.83,184.83,184.76,184.77,200.0,163.9047,163.9047,163.8426,163.8515,200.0
2017-11-06 13:35:00,184.79,184.84,184.66,184.66,1433.0,163.8692,163.9135,163.7539,163.7539,1433.0
2017-11-06 13:40:00,184.62,184.63,184.21,184.4,8883.0,163.7184,163.7273,163.3549,163.5233,8883.0
2017-11-06 13:45:00,184.55,184.55,184.19,184.31,4818.0,163.6564,163.6564,163.3371,163.4435,4818.0
2017-11-06 13:50:00,184.31,184.53,184.31,184.53,2600.0,163.4435,163.6386,163.4435,163.6386,2600.0
2017-11-06 13:55:00,184.53,184.75,184.47,184.52,11315.0,163.6386,163.8337,163.5854,163.6298,11315.0
2017-11-06 14:00:00,184.63,184.8,184.32,184.56,20602.0,163.7273,163.8781,163.4524,163.6652,20602.0
2017-11-06 14:05:00,184.5,184.76,184.49,184.58,15422.0,163.612,163.8426,163.6032,163.683,15422.0
2017-11-06 14:10:00,184.57,184.74,184.55,184.58,11614.0,163.6741,163.8248,163.6564,163.683,11614.0
2017-11-06 14:15:00,184.53,184.77,184.53,184.77,5239.0,163.6386,163.8515,163.6386,163.8515,5239.0
2017-11-06 14:20:00,184.77,184.77,184.74,184.74,1600.0,163.8515,163.8515,163.8248,163.8248,1600.0
2017-11-06 14:25:00,184.71,184.76,184.53,184.53,2588.0,163.7982,163.8426,163.6386,163.6386,2588.0
2017-11-06 14:30:00,184.6,184.7,184.59,184.66,2800.0,163.7007,163.7894,163.6918,163.7539,2800.0
2017-11-06 14:35:00,184.73,184.73,184.53,184.64,16100.0,163.816,163.816,163.6386,163.7362,16100.0
2017-11-06 14:40:00,184.68,184.75,184.59,184.74,7702.0,163.7716,163.8337,163.6918,163.8248,7702.0
2017-11-06 14:45:00,184.7,184.82,184.57,184.82,14344.0,163.7894,163.8958,163.6741,163.8958,14344.0
2017-11-06 14:50:00,184.84,184.84,184.69,184.73,1800.0,163.9135,163.9135,163.7805,163.816,1800.0
2017-11-06 14:55:00,184.73,184.75,184.58,184.7,4162.0,163.816,163.8337,163.683,163.7894,4162.0
2017-11-06 15:00:00,184.74,184.74,184.44,184.58,7863.0,163.8248,163.8248,163.5588,163.683,7863.0
2017-11-06 15:05:00,184.67,184.81,184.57,184.7,3000.0,163.7628,163.8869,163.6741,163.7894,3000.0
2017-11-06 15:10:00,184.68,184.68,184.58,184.68,4737.0,163.7716,163.7716,163.683,163.7716,4737.0
2017-11-06 15:15:00,184.72,184.87,184.72,184.84,2300.0,163.8071,163.9401,163.8071,163.9135,2300.0
2017-11-06 15:20:00,184.84,184.89,184.82,184.86,2214.0,163.9135,163.9579,163.8958,163.9313,2214.0
2017-11-06 15:25:00,184.9,184.92,184.8,184.86,4010.0,163.9667,163.9845,163.8781,163.9313,4010.0
2017-11-06 15:30:00,184.84,184.98,184.84,184.94,5851.0,163.9135,164.0377,163.9135,164.0022,5851.0
2017-11-06 15:35:00,184.97,184.97,184.81,184.87,7237.0,164.0288,164.0288,163.8869,163.9401,7237.0
2017-11-06 15:40:00,184.88,184.92,184.81,184.86,4782.0,163.949,163.9845,163.8869,163.9313,4782.0
2017-11-06 15:45:00,184.89,185.01,184.64,184.74,12658.0,163.9579,164.0643,163.7362,163.8248,12658.0
2017-11-06 15:50:00,184.72,184.73,184.52,184.64,48081.0,163.8071,163.816,163.6298,163.7362,48081.0
2017-11-06 15:55:00,184.68,184.82,184.55,184.7,39682.0,163.7716,163.8958,163.6564,163.7894,39682.0
2017-11-07 09:30:00,184.96,185.43,184.49,185.43,5502.0,164.0199,164.4367,163.6032,164.4367,5502.0
2017-11-07 09:35:00,185.41,185.55,184.88,185.36,8748.0,164.419,164.5431,163.949,164.3747,8748.0
2017-11-07 09:40:00,185.55,185.78,185.3,185.64,3100.0,164.5431,164.7471,164.3214,164.623,3100.0
2017-11-07 09:45:00,185.77,186.14,185.69,186.05,6700.0,164.7382,165.0663,164.6673,164.9865,6700.0
2017-11-07 09:50:00,185.89,185.92,185.32,185.32,4400.0,164.8447,164.8713,164.3392,164.3392,4400.0
2017-11-07 09:55:00,185.3,185.51,185.17,185.51,1907.0,164.3214,164.5077,164.2062,164.5077,1907.0
2017-11-07 10:00:00,185.45,185.64,185.36,185.64,6192.0,164.4545,164.623,164.3747,164.623,6192.0
2017-11-07 10:05:00,185.64,185.86,185.15,185.16,9469.0,164.623,164.818,164.1884,164.1973,9469.0
2017-11-07 10:10:00,185.04,185.31,185.04,185.26,2803.0,164.0909,164.3303,164.0909,164.286,2803.0
2017-11-07 10:15:00,185.23,185.39,185.23,185.31,835.0,164.2594,164.4013,164.2594,164.3303,835.0
2017-11-07 10:20:00,185.27,185.37,185.12,185.12,3603.0,164.2948,164.3835,164.1618,164.1618,3603.0
2017-11-07 10:25:00,185.01,185.07,184.95,184.97,2700.0,164.0643,164.1175,164.0111,164.0288,2700.0
2017-11-07 10:30:00,185.03,185.2,184.82,185.19,15535.0,164.082,164.2328,163.8958,164.2239,15535.0
2017-11-07 10:35:00,185.18,185.48,185.14,185.32,5635.0,164.215,164.4811,164.1796,164.3392,5635.0
2017-11-07 10:40:00,185.37,185.55,185.3,185.31,3945.0,164.3835,164.5431,164.3214,164.3303,3945.0
2017-11-07 10:45:00,185.27,185.33,185.01,185.3,7659.0,164.2948,164.3481,164.0643,164.3214,7659.0
2017-11-07 10:50:00,185.23,185.23,185.1,185.2,1764.0,164.2594,164.2594,164.1441,164.2328,1764.0
2017-11-07 10:55:00,185.18,185.46,185.07,185.46,6810.0,164.215,164.4633,164.1175,164.4633,6810.0
2017-11-07 11:00:00,185.48,185.77,185.4,185.77,8846.0,164.4811,164.7382,164.4101,164.7382,8846.0
2017-11-07 11:05:00,185.82,185.91,185.67,185.67,3000.0,164.7826,164.8624,164.6496,164.6496,3000.0
2017-11-07 11:10:00,185.71,185.9,185.71,185.84,6600.0,164.685,164.8535,164.685,164.8003,6600.0
2017-11-07 11:15:00,185.86,185.93,185.8,185.8,5105.0,164.818,164.8801,164.7648,164.7648,5105.0
2017-11-07 11:20:00,185.8,185.81,185.78,185.79,800.0,164.7648,164.7737,164.7471,164.756,800.0
2017-11-07 11:25:00,185.83,185.99,185.7,185.91,8102.0,164.7914,164.9333,164.6762,164.8624,8102.0
2017-11-07 11:30:00,185.9,185.9,185.6,185.77,5101.0,164.8535,164.8535,164.5875,164.7382,5101.0
2017-11-07 11:35:00,185.77,185.79,185.61,185.61,3112.0,164.7382,164.756,164.5964,164.5964,3112.0
2017-11-07 11:40:00,185.57,185.76,185.57,185.66,8112.0,164.5609,164.7294,164.5609,164.6407,8112.0
2017-11-07 11:45:00,185.71,185.84,185.71,185.83,2130.0,164.685,164.8003,164.685,164.7914,2130.0
2017-11-07 11:50:00,185.81,185.84,185.49,185.49,3736.0,164.7737,164.8003,164.4899,164.4899,3736.0
2017-11-07 11:55:00,185.45,185.54,185.3,185.35,4347.0,164.4545,164.5343,164.3214,164.3658,4347.0
2017-11-07 12:00:00,185.43,185.76,185.43,185.74,2742.0,164.4367,164.7294,164.4367,164.7116,2742.0
2017-11-07 12:05:00,185.77,185.88,185.65,185.81,4924.0,164.7382,164.8358,164.6318,164.7737,4924.0
2017-11-07 12:10:00,185.69,185.69,185.28,185.28,3629.0,164.6673,164.6673,164.3037,164.3037,3629.0
2017-11-07 12:15:00,185.25,185.27,185.12,185.12,2077.0,164.2771,164.2948,164.1618,164.1618,2077.0
2017-11-07 12:20:00,185.18,185.19,185.06,185.06,620.0,164.215,164.2239,164.1086,164.1086,620.0
2017-11-07 12:25:00,185.07,185.08,185.0,185.03,1200.0,164.1175,164.1264,164.0554,164.082,1200.0
2017-11-07 12:30:00,185.05,185.07,185.0,185.0,1094.0,164.0998,164.1175,164.0554,164.0554,1094.0
2017-11-07 12:35:00,185.04,185.31,185.04,185.31,3905.0,164.0909,164.3303,164.0909,164.3303,3905.0
2017-11-07 12:40:00,185.31,185.33,185.08,185.08,2526.0,164.3303,164.3481,164.1264,164.1264,2526.0
2017-11-07 12:45:00,185.02,185.05,184.91,185.01,4694.0,164.0731,164.0998,163.9756,164.0643,4694.0
2017-11-07 12:50:00,185.08,185.18,185.08,185.16,600.0,164.1264,164.215,164.1264,164.1973,600.0
2017-11-07 12:55:00,185.16,185.16,185.06,185.14,3240.0,164.1973,164.1973,164.1086,164.1796,3240.0
2017-11-07 13:00:00,185.07,185.21,185.07,185.21,2841.0,164.1175,164.2416,164.1175,164.2416,2841.0
2017-11-07 13:05:00,185.14,185.15,185.0,185.11,2900.0,164.1796,164.1884,164.0554,164.153,2900.0
2017-11-07 13:10:00,185.19,185.19,185.18,185.19,186.0,164.2239,164.2239,164.215,164.2239,186.0
2017-11-07 13:15:00,185.16,185.16,185.01,185.14,2533.0,164.1973,164.1973,164.0643,164.1796,2533.0
2017-11-07 13:20:00,185.1,185.14,185.01,185.09,2300.0,164.1441,164.1796,164.0643,164.1352,2300.0
2017-11-07 13:25:00,185.17,185.17,185.14,185.15,300.0,164.2062,164.2062,164.1796,164.1884,300.0
2017-11-07 13:30:00,185.15,185.32,185.15,185.27,1038.0,164.1884,164.3392,164.1884,164.2948,1038.0
2017-11-07 13:35:00,185.24,185.24,185.2,185.2,500.0,164.2682,164.2682,164.2328,164.2328,500.0
2017-11-07 13:40:00,185.17,185.22,185.06,185.12,11788.0,164.2062,164.2505,164.1086,164.1618,11788.0
2017-11-07 13:45:00,185.09,185.21,185.08,185.15,2199.0,164.1352,164.2416,164.1264,164.1884,2199.0
2017-11-07 13:50:00,185.15,185.18,185.11,185.18,700.0,164.1884,164.215,164.153,164.215,700.0
2017-11-07 13:55:00,185.16,185.19,185.12,185.19,3313.0,164.1973,164.2239,164.1618,164.2239,3313.0
2017-11-07 14:00:00,185.18,185.27,185.12,185.19,4501.0,164.215,164.2948,164.1618,164.2239,4501.0
2017-11-07 14:05:00,185.19,185.27,185.13,185.15,6604.0,164.2239,164.2948,164.1707,164.1884,6604.0
2017-11-07 14:10:00,185.14,185.19,184.97,184.99,4899.0,164.1796,164.2239,164.0288,164.0465,4899.0
2017-11-07 14:15:00,185.04,185.08,184.84,184.91,25060.0,164.0909,164.1264,163.9135,163.9756,25060.0
2017-11-07 14:20:00,184.94,185.04,184.91,184.98,3856.0,164.0022,164.0909,163.9756,164.0377,3856.0
2017-11-07 14:25:00,184.99,185.05,184.93,185.03,5000.0,164.0465,164.0998,163.9933,164.082,5000.0
2017-11-07 14:30:00,185.02,185.03,184.98,185.0,8392.0,164.0731,164.082,164.0377,164.0554,8392.0
2017-11-07 14:35:00,185.03,185.03,184.96,184.98,2784.0,164.082,164.082,164.0199,164.0377,2784.0
2017-11-07 14:40:00,185.01,185.02,184.94,184.96,3539.0,164.0643,164.0731,164.0022,164.0199,3539.0
2017-11-07 14:45:00,184.98,184.99,184.91,184.97,5444.0,164.0377,164.0465,163.9756,164.0288,5444.0
2017-11-07 14:50:00,184.96,185.03,184.95,185.03,1500.0,164.0199,164.082,164.0111,164.082,1500.0
2017-11-07 14:55:00,185.01,185.15,185.01,185.09,2767.0,164.0643,164.1884,164.0643,164.1352,2767.0
2017-11-07 15:00:00,185.09,185.09,184.95,184.95,3802.0,164.1352,164.1352,164.0111,164.0111,3802.0
2017-11-07 15:05:00,184.97,185.01,184.97,185.0,2900.0,164.0288,164.0643,164.0288,164.0554,2900.0
2017-11-07 15:10:00,185.05,185.05,184.95,184.97,2900.0,164.0998,164.0998,164.0111,164.0288,2900.0
2017-11-07 15:15:00,184.99,185.06,184.95,185.06,4035.0,164.0465,164.1086,164.0111,164.1086,4035.0
2017-11-07 15:20:00,185.12,185.15,185.05,185.15,3939.0,164.1618,164.1884,164.0998,164.1884,3939.0
2017-11-07 15:25:00,185.14,185.21,185.14,185.18,5593.0,164.1796,164.2416,164.1796,164.215,5593.0
2017-11-07 15:30:00,185.23,185.29,185.17,185.21,5680.0,164.2594,164.3126,164.2062,164.2416,5680.0
2017-11-07 15:35:00,185.23,185.35,185.23,185.34,3905.0,164.2594,164.3658,164.2594,164.3569,3905.0
2017-11-07 15:40:00,185.32,185.37,185.22,185.22,9150.0,164.3392,164.3835,164.2505,164.2505,9150.0
2017-11-07 15:45:00,185.2,185.2,184.97,185.19,9712.0,164.2328,164.2328,164.0288,164.2239,9712.0
2017-11-07 15:50:00,185.16,185.27,185.16,185.26,4391.0,164.1973,164.2948,164.1973,164.286,4391.0
2017-11-07 15:55:00,185.25,185.46,185.24,185.41,23382.0,164.2771,164.4633,164.2682,164.419,23382.0
2017-11-08 09:30:00,184.65,184.92,184.3,184.3,9848.0,163.745,163.9845,163.4347,163.4347,9848.0
2017-11-08 09:35:00,184.36,184.6,184.2,184.3,7728.0,163.4879,163.7007,163.346,163.4347,7728.0
2017-11-08 09:40:00,184.2,184.24,183.59,183.76,5773.0,163.346,163.3815,162.805,162.9558,5773.0
2017-11-08 09:45:00,183.67,183.92,183.66,183.84,4850.0,162.876,163.0977,162.8671,163.0267,4850.0
2017-11-08 09:50:00,183.78,183.82,183.73,183.74,2100.0,162.9735,163.009,162.9292,162.9381,2100.0
2017-11-08 09:55:00,183.73,184.24,183.72,184.17,6210.0,162.9292,163.3815,162.9203,163.3194,6210.0
2017-11-08 10:00:00,184.21,184.31,184.07,184.17,3201.0,163.3549,163.4435,163.2307,163.3194,3201.0
2017-11-08 10:05:00,184.15,184.16,184.05,184.13,2737.0,163.3016,163.3105,163.213,163.2839,2737.0
2017-11-08 10:10:00,184.11,184.29,184.11,184.23,1339.0,163.2662,163.4258,163.2662,163.3726,1339.0
2017-11-08 10:15:00,184.19,184.44,184.12,184.19,8720.0,163.3371,163.5588,163.275,163.3371,8720.0
2017-11-08 10:20:00,184.16,184.19,183.86,184.18,2280.0,163.3105,163.3371,163.0445,163.3282,2280.0
2017-11-08 10:25:00,184.19,184.43,184.18,184.41,1100.0,163.3371,163.5499,163.3282,163.5322,1100.0
2017-11-08 10:30:00,184.4,184.4,184.14,184.14,2100.0,163.5233,163.5233,163.2928,163.2928,2100.0
2017-11-08 10:35:00,184.2,184.57,184.2,184.35,4732.0,163.346,163.6741,163.346,163.479,4732.0
2017-11-08 10:40:00,184.36,184.58,184.35,184.53,2900.0,163.4879,163.683,163.479,163.6386,2900.0
2017-11-08 10:45:00,184.46,184.46,184.35,184.38,1392.0,163.5765,163.5765,163.479,163.5056,1392.0
2017-11-08 10:50:00,184.48,184.84,184.48,184.58,1900.0,163.5943,163.9135,163.5943,163.683,1900.0
2017-11-08 10:55:00,184.69,184.8,184.44,184.56,3000.0,163.7805,163.8781,163.5588,163.6652,3000.0
2017-11-08 11:00:00,184.55,184.64,184.23,184.23,6800.0,163.6564,163.7362,163.3726,163.3726,6800.0
2017-11-08 11:05:00,184.27,184.44,184.14,184.15,15697.0,163.4081,163.5588,163.2928,163.3016,15697.0
2017-11-08 11:10:00,184.23,184.39,184.1,184.39,3200.0,163.3726,163.5145,163.2573,163.5145,3200.0
2017-11-08 11:15:00,184.32,184.39,184.26,184.26,500.0,163.4524,163.5145,163.3992,163.3992,500.0
2017-11-08 11:20:00,184.3,184.59,184.25,184.55,2584.0,163.4347,163.6918,163.3903,163.6564,2584.0
2017-11-08 11:25:00,184.61,184.63,184.38,184.43,1700.0,163.7096,163.7273,163.5056,163.5499,1700.0
2017-11-08 11:30:00,184.41,184.42,184.28,184.29,1300.0,163.5322,163.5411,163.4169,163.4258,1300.0
2017-11-08 11:35:00,184.22,184.37,184.22,184.36,4608.0,163.3637,163.4967,163.3637,163.4879,4608.0
2017-11-08 11:40:00,184.36,184.37,184.24,184.3,2258.0,163.4879,163.4967,163.3815,163.4347,2258.0
2017-11-08 11:45:00,184.36,184.71,184.36,184.6,1200.0,163.4879,163.7982,163.4879,163.7007,1200.0
2017-11-08 11:50:00,184.63,184.79,184.63,184.78,800.0,163.7273,163.8692,163.7273,163.8603,800.0
2017-11-08 11:55:00,184.81,184.9,184.8,184.84,1313.0,163.8869,163.9667,163.8781,163.9135,1313.0
2017-11-08 12:00:00,184.8,184.83,184.5,184.65,5903.0,163.8781,163.9047,163.612,163.745,5903.0
2017-11-08 12:05:00,184.67,184.83,184.52,184.52,4125.0,163.7628,163.9047,163.6298,163.6298,4125.0
2017-11-08 12:10:00,184.51,184.69,184.4,184.69,2000.0,163.6209,163.7805,163.5233,163.7805,2000.0
2017-11-08 12:15:00,184.75,184.76,184.62,184.71,14352.0,163.8337,163.8426,163.7184,163.7982,14352.0
2017-11-08 12:20:00,184.73,184.8,184.49,184.79,4200.0,163.816,163.8781,163.6032,163.8692,4200.0
2017-11-08 12:25:00,184.87,184.88,184.8,184.88,1201.0,163.9401,163.949,163.8781,163.949,1201.0
2017-11-08 12:30:00,184.82,184.91,184.82,184.87,800.0,163.8958,163.9756,163.8958,163.9401,800.0
2017-11-08 12:35:00,184.94,184.94,184.54,184.72,4810.0,164.0022,164.0022,163.6475,163.8071,4810.0
2017-11-08 12:40:00,184.77,184.8,184.77,184.8,400.0,163.8515,163.8781,163.8515,163.8781,400.0
2017-11-08 12:45:00,184.89,184.98,184.89,184.97,1300.0,163.9579,164.0377,163.9579,164.0288,1300.0
2017-11-08 12:50:00,184.94,185.02,184.93,185.01,1397.0,164.0022,164.0731,163.9933,164.0643,1397.0
2017-11-08 12:55:00,185.02,185.21,185.02,185.05,1500.0,164.0731,164.2416,164.0731,164.0998,1500.0
2017-11-08 13:00:00,185.04,185.13,185.04,185.09,1000.0,164.0909,164.1707,164.0909,164.1352,1000.0
2017-11-08 13:05:00,185.07,185.1,184.7,184.7,1476.0,164.1175,164.1441,163.7894,163.7894,1476.0
2017-11-08 13:10:00,184.88,184.92,184.84,184.9,600.0,163.949,163.9845,163.9135,163.9667,600.0
2017-11-08 13:15:00,184.8,184.93,184.76,184.84,4320.0,163.8781,163.9933,163.8426,163.9135,4320.0
2017-11-08 13:20:00,184.84,185.04,184.84,185.04,2300.0,163.9135,164.0909,163.9135,164.0909,2300.0
2017-11-08 13:25:00,185.04,185.04,184.91,184.98,5372.0,164.0909,164.0909,163.9756,164.0377,5372.0
2017-11-08 13:30:00,185.0,185.11,184.82,184.84,5290.0,164.0554,164.153,163.8958,163.9135,5290.0
2017-11-08 13:35:00,184.89,184.9,184.79,184.9,966.0,163.9579,163.9667,163.8692,163.9667,966.0
2017-11-08 13:40:00,184.85,184.97,184.85,184.94,700.0,163.9224,164.0288,163.9224,164.0022,700.0
2017-11-08 13:45:00,184.96,184.97,184.89,184.93,2195.0,164.0199,164.0288,163.9579,163.9933,2195.0
2017-11-08 13:50:00,184.98,185.04,184.89,185.04,3700.0,164.0377,164.0909,163.9579,164.0909,3700.0
2017-11-08 13:55:00,185.04,185.17,185.04,185.16,1020.0,164.0909,164.2062,164.0909,164.1973,1020.0
2017-11-08 14:00:00,185.16,185.23,185.15,185.17,1700.0,164.1973,164.2594,164.1884,164.2062,1700.0
2017-11-08 14:05:00,185.16,185.2,185.02,185.03,3100.0,164.1973,164.2328,164.0731,164.082,3100.0
2017-11-08 14:10:00,185.08,185.13,185.02,185.02,3300.0,164.1264,164.1707,164.0731,164.0731,3300.0
2017-11-08 14:15:00,185.07,185.16,185.07,185.15,1488.0,164.1175,164.1973,164.1175,164.1884,1488.0
2017-11-08 14:20:00,185.13,185.19,185.12,185.17,2200.0,164.1707,164.2239,164.1618,164.2062,2200.0
2017-11-08 14:25:00,185.15,185.18,185.14,185.14,685.0,164.1884,164.215,164.1796,164.1796,685.0
2017-11-08 14:30:00,185.19,185.2,185.01,185.05,1500.0,164.2239,164.2328,164.0643,164.0998,1500.0
2017-11-08 14:35:00,185.05,185.12,185.02,185.05,2000.0,164.0998,164.1618,164.0731,164.0998,2000.0
2017-11-08 14:40:00,185.01,185.06,185.01,185.06,2200.0,164.0643,164.1086,164.0643,164.1086,2200.0
2017-11-08 14:45:00,185.06,185.12,185.0,185.09,6005.0,164.1086,164.1618,164.0554,164.1352,6005.0
2017-11-08 14:50:00,185.12,185.17,185.09,185.09,2400.0,164.1618,164.2062,164.1352,164.1352,2400.0
2017-11-08 14:55:00,185.09,185.13,185.08,185.1,1011.0,164.1352,164.1707,164.1264,164.1441,1011.0
2017-11-08 15:00:00,185.11,185.11,185.0,185.09,3208.0,164.153,164.153,164.0554,164.1352,3208.0
2017-11-08 15:05:00,185.02,185.1,185.0,185.06,6018.0,164.0731,164.1441,164.0554,164.1086,6018.0
2017-11-08 15:10:00,185.05,185.08,185.02,185.08,1660.0,164.0998,164.1264,164.0731,164.1264,1660.0
2017-11-08 15:15:00,185.08,185.17,185.07,185.17,5111.0,164.1264,164.2062,164.1175,164.2062,5111.0
2017-11-08 15:20:00,185.19,185.24,185.16,185.21,2200.0,164.2239,164.2682,164.1973,164.2416,2200.0
2017-11-08 15:25:00,185.22,185.22,185.18,185.21,2400.0,164.2505,164.2505,164.215,164.2416,2400.0
2017-11-08 15:30:00,185.19,185.2,185.13,185.17,5064.0,164.2239,164.2328,164.1707,164.2062,5064.0
2017-11-08 15:35:00,185.16,185.22,185.09,185.16,4972.0,164.1973,164.2505,164.1352,164.1973,4972.0
2017-11-08 15:40:00,185.08,185.1,184.88,184.88,2945.0,164.1264,164.1441,163.949,163.949,2945.0
2017-11-08 15:45:00,184.88,184.91,184.74,184.84,9671.0,163.949,163.9756,163.8248,163.9135,9671.0
2017-11-08 15:50:00,184.85,184.92,184.77,184.84,9165.0,163.9224,163.9845,163.8515,163.9135,9165.0
2017-11-08 15:55:00,184.86,184.89,184.79,184.88,22926.0,163.9313,163.9579,163.8692,163.949,22926.0
2017-11-09 09:30:00,183.31,183.31,182.4,183.01,7678.0,163.1451,163.1451,162.3352,162.8781,7678.0
2017-11-09 09:35:00,182.98,182.99,182.11,182.45,8517.0,162.8514,162.8603,162.0771,162.3797,8517.0
2017-11-09 09:40:00,182.33,182.54,181.87,182.16,7617.0,162.2729,162.4598,161.8635,162.1216,7617.0
2017-11-09 09:45:00,182.3,182.68,182.05,182.5,19258.0,162.2462,162.5844,162.0237,162.4242,19258.0
2017-11-09 09:50:00,182.56,182.88,182.56,182.88,1000.0,162.4776,162.7624,162.4776,162.7624,1000.0
2017-11-09 09:55:00,182.72,182.93,182.69,182.81,2252.0,162.62,162.8069,162.5933,162.7001,2252.0
2017-11-09 10:00:00,182.76,182.92,182.29,182.35,17574.0,162.6556,162.798,162.2373,162.2907,17574.0
2017-11-09 10:05:00,182.25,182.78,182.25,182.69,12757.0,162.2017,162.6734,162.2017,162.5933,12757.0
2017-11-09 10:10:00,182.57,182.71,182.38,182.71,13991.0,162.4865,162.6111,162.3174,162.6111,13991.0
2017-11-09 10:15:00,182.65,182.8,182.42,182.75,2767.0,162.5577,162.6912,162.353,162.6467,2767.0
2017-11-09 10:20:00,182.81,182.85,182.53,182.53,7076.0,162.7001,162.7357,162.4509,162.4509,7076.0
2017-11-09 10:25:00,182.55,182.85,182.37,182.64,6044.0,162.4687,162.7357,162.3085,162.5488,6044.0
2017-11-09 10:30:00,182.72,182.72,182.35,182.5,1546.0,162.62,162.62,162.2907,162.4242,1546.0
2017-11-09 10:35:00,182.49,182.54,182.31,182.54,8336.0,162.4153,162.4598,162.2551,162.4598,8336.0
2017-11-09 10:40:00,182.49,182.68,182.48,182.68,1409.0,162.4153,162.5844,162.4064,162.5844,1409.0
2017-11-09 10:45:00,182.65,182.9,182.65,182.9,1320.0,162.5577,162.7802,162.5577,162.7802,1320.0
2017-11-09 10:50:00,182.84,182.89,182.77,182.81,2511.0,162.7268,162.7713,162.6645,162.7001,2511.0
2017-11-09 10:55:00,182.99,183.35,182.89,183.22,4701.0,162.8603,163.1807,162.7713,163.065,4701.0
2017-11-09 11:00:00,183.3,183.57,183.24,183.47,6041.0,163.1362,163.3765,163.0828,163.2875,6041.0
2017-11-09 11:05:00,183.45,183.52,183.31,183.45,7605.0,163.2697,163.332,163.1451,163.2697,7605.0
2017-11-09 11:10:00,183.41,183.48,183.1,183.11,1958.0,163.2341,163.2964,162.9582,162.9671,1958.0
2017-11-09 11:15:00,183.06,183.06,183.02,183.06,490.0,162.9226,162.9226,162.887,162.9226,490.0
2017-11-09 11:20:00,183.03,183.08,182.45,182.45,2986.0,162.8959,162.9404,162.3797,162.3797,2986.0
2017-11-09 11:25:00,182.4,182.72,182.34,182.66,7504.0,162.3352,162.62,162.2818,162.5666,7504.0
2017-11-09 11:30:00,182.72,182.84,182.67,182.81,3100.0,162.62,162.7268,162.5755,162.7001,3100.0
2017-11-09 11:35:00,182.74,182.74,182.52,182.53,2200.0,162.6378,162.6378,162.442,162.4509,2200.0
2017-11-09 11:40:00,182.62,182.72,182.57,182.58,4534.0,162.531,162.62,162.4865,162.4954,4534.0
2017-11-09 11:45:00,182.55,182.57,182.1,182.2,3569.0,162.4687,162.4865,162.0682,162.1572,3569.0
2017-11-09 11:50:00,182.08,182.08,181.7,181.97,5377.0,162.0504,162.0504,161.7122,161.9525,5377.0
2017-11-09 11:55:00,181.9,182.05,181.76,182.04,6695.0,161.8902,162.0237,161.7656,162.0148,6695.0
2017-11-09 12:00:00,182.02,182.02,181.83,181.83,2330.0,161.997,161.997,161.8279,161.8279,2330.0
2017-11-09 12:05:00,181.79,181.85,181.61,181.7,5667.0,161.7923,161.8457,161.6321,161.7122,5667.0
2017-11-09 12:10:00,181.62,181.63,181.37,181.5,4797.0,161.641,161.6499,161.4185,161.5342,4797.0
2017-11-09 12:15:00,181.41,181.41,181.18,181.33,2664.0,161.4541,161.4541,161.2494,161.3829,2664.0
2017-11-09 12:20:00,181.27,181.43,181.25,181.33,5289.0,161.3295,161.4719,161.3117,161.3829,5289.0
2017-11-09 12:25:00,181.25,181.35,181.09,181.1,1563.0,161.3117,161.4007,161.1693,161.1782,1563.0
2017-11-09 12:30:00,180.98,180.98,180.64,180.85,5555.0,161.0714,161.0714,160.7688,160.9557,5555.0
2017-11-09 12:35:00,180.95,181.19,180.82,181.09,3546.0,161.0447,161.2583,160.929,161.1693,3546.0
2017-11-09 12:40:00,181.06,181.06,180.85,180.89,4400.0,161.1426,161.1426,160.9557,160.9913,4400.0
2017-11-09 12:45:00,180.99,181.09,180.91,181.06,4600.0,161.0803,161.1693,161.0091,161.1426,4600.0
2017-11-09 12:50:00,181.02,181.27,180.85,181.27,3800.0,161.107,161.3295,160.9557,161.3295,3800.0
2017-11-09 12:55:00,181.14,181.24,181.04,181.22,1900.0,161.2138,161.3028,161.1248,161.285,1900.0
2017-11-09 13:00:00,181.28,181.29,181.1,181.1,200.0,161.3384,161.3473,161.1782,161.1782,200.0
2017-11-09 13:05:00,181.2,181.23,181.12,181.17,1456.0,161.2672,161.2939,161.196,161.2405,1456.0
2017-11-09 13:10:00,181.18,181.24,181.07,181.15,2400.0,161.2494,161.3028,161.1515,161.2227,2400.0
2017-11-09 13:15:00,181.07,181.14,181.03,181.1,2950.0,161.1515,161.2138,161.1159,161.1782,2950.0
2017-11-09 13:20:00,181.17,181.49,181.13,181.25,4626.0,161.2405,161.5253,161.2049,161.3117,4626.0
2017-11-09 13:25:00,181.34,181.52,181.29,181.39,1200.0,161.3918,161.552,161.3473,161.4363,1200.0
2017-11-09 13:30:00,181.52,181.75,181.52,181.73,1738.0,161.552,161.7567,161.552,161.7389,1738.0
2017-11-09 13:35:00,181.78,181.9,181.75,181.9,6657.0,161.7834,161.8902,161.7567,161.8902,6657.0
2017-11-09 13:40:00,181.8,181.82,181.76,181.81,1400.0,161.8012,161.819,161.7656,161.8101,1400.0
2017-11-09 13:45:00,181.81,181.87,181.8,181.84,646.0,161.8101,161.8635,161.8012,161.8368,646.0
2017-11-09 13:50:00,181.89,181.97,181.84,181.97,4636.0,161.8813,161.9525,161.8368,161.9525,4636.0
2017-11-09 13:55:00,181.94,181.98,181.84,181.97,3800.0,161.9258,161.9614,161.8368,161.9525,3800.0
2017-11-09 14:00:00,181.9,182.04,181.9,181.91,3850.0,161.8902,162.0148,161.8902,161.8991,3850.0
2017-11-09 14:05:00,181.97,182.22,181.95,182.22,2876.0,161.9525,162.175,161.9347,162.175,2876.0
2017-11-09 14:10:00,182.21,182.21,182.07,182.07,1500.0,162.1661,162.1661,162.0415,162.0415,1500.0
2017-11-09 14:15:00,182.07,182.19,182.07,182.13,5896.0,162.0415,162.1483,162.0415,162.0949,5896.0
2017-11-09 14:20:00,182.16,182.29,182.08,182.26,6181.0,162.1216,162.2373,162.0504,162.2106,6181.0
2017-11-09 14:25:00,182.24,182.24,182.08,182.15,1499.0,162.1928,162.1928,162.0504,162.1127,1499.0
2017-11-09 14:30:00,182.21,182.22,182.1,182.1,6480.0,162.1661,162.175,162.0682,162.0682,6480.0
2017-11-09 14:35:00,182.14,182.18,181.95,181.99,6380.0,162.1038,162.1394,161.9347,161.9703,6380.0
2017-11-09 14:40:00,181.92,182.01,181.84,181.92,10607.0,161.908,161.9881,161.8368,161.908,10607.0
2017-11-09 14:45:00,181.97,182.04,181.9,181.99,7048.0,161.9525,162.0148,161.8902,161.9703,7048.0
2017-11-09 14:50:00,181.94,182.06,181.94,182.05,3100.0,161.9258,162.0326,161.9258,162.0237,3100.0
2017-11-09 14:55:00,182.06,182.07,181.93,181.97,3458.0,162.0326,162.0415,161.9169,161.9525,3458.0
2017-11-09 15:00:00,181.93,182.08,181.93,182.05,11011.0,161.9169,162.0504,161.9169,162.0237,11011.0
2017-11-09 15:05:00,182.08,182.12,182.0,182.12,6240.0,162.0504,162.086,161.9792,162.086,6240.0
2017-11-09 15:10:00,182.12,182.25,182.09,182.23,14642.0,162.086,162.2017,162.0593,162.1839,14642.0
2017-11-09 15:15:00,182.19,182.24,182.06,182.16,7935.0,162.1483,162.1928,162.0326,162.1216,7935.0
2017-11-09 15:20:00,182.14,182.35,182.1,182.34,13938.0,162.1038,162.2907,162.0682,162.2818,13938.0
2017-11-09 15:25:00,182.33,182.39,182.26,182.39,5975.0,162.2729,162.3263,162.2106,162.3263,5975.0
2017-11-09 15:30:00,182.39,182.51,182.36,182.47,9720.0,162.3263,162.4331,162.2996,162.3975,9720.0
2017-11-09 15:35:00,182.49,182.66,182.48,182.65,10962.0,162.4153,162.5666,162.4064,162.5577,10962.0
2017-11-09 15:40:00,182.64,182.68,182.42,182.53,10985.0,162.5488,162.5844,162.353,162.4509,10985.0
2017-11-09 15:45:00,182.5,182.51,182.31,182.31,15355.0,162.4242,162.4331,162.2551,162.2551,15355.0
2017-11-09 15:50:00,182.36,182.53,182.32,182.42,17254.0,162.2996,162.4509,162.264,162.353,17254.0
2017-11-09 15:55:00,182.43,182.5,182.3,182.35,28269.0,162.3619,162.4242,162.2462,162.2907,28269.0
2017-11-10 09:30:00,182.0,182.05,181.54,181.89,7359.0,161.9792,162.0237,161.5698,161.8813,7359.0
2017-11-10 09:35:00,181.99,182.33,181.8,182.15,800.0,161.9703,162.2729,161.8012,162.1127,800.0
2017-11-10 09:40:00,182.06,182.47,181.86,182.45,5020.0,162.0326,162.3975,161.8546,162.3797,5020.0
2017-11-10 09:45:00,182.55,182.58,182.43,182.52,3201.0,162.4687,162.4954,162.3619,162.442,3201.0
2017-11-10 09:50:00,182.61,182.69,182.13,182.25,2913.0,162.5221,162.5933,162.0949,162.2017,2913.0
2017-11-10 09:55:00,182.44,182.62,182.41,182.49,1500.0,162.3708,162.531,162.3441,162.4153,1500.0
2017-11-10 10:00:00,182.53,182.64,182.13,182.42,1713.0,162.4509,162.5488,162.0949,162.353,1713.0
2017-11-10 10:05:00,182.29,182.4,181.85,181.88,2127.0,162.2373,162.3352,161.8457,161.8724,2127.0
2017-11-10 10:10:00,181.94,182.19,181.64,181.9,13124.0,161.9258,162.1483,161.6588,161.8902,13124.0
2017-11-10 10:15:00,182.2,182.42,182.19,182.33,1758.0,162.1572,162.353,162.1483,162.2729,1758.0
2017-11-10 10:20:00,182.29,182.29,182.11,182.21,1288.0,162.2373,162.2373,162.0771,162.1661,1288.0
2017-11-10 10:25:00,182.14,182.31,182.05,182.21,3600.0,162.1038,162.2551,162.0237,162.1661,3600.0
2017-11-10 10:30:00,182.28,182.28,181.63,181.64,1354.0,162.2284,162.2284,161.6499,161.6588,1354.0
2017-11-10 10:35:00,181.81,181.85,181.52,181.53,3800.0,161.8101,161.8457,161.552,161.5609,3800.0
2017-11-10 10:40:00,181.51,181.88,181.49,181.73,3500.0,161.5431,161.8724,161.5253,161.7389,3500.0
2017-11-10 10:45:00,181.74,181.84,181.62,181.77,2000.0,161.7478,161.8368,161.641,161.7745,2000.0
2017-11-10 10:50:00,181.72,181.73,181.55,181.66,2600.0,161.73,161.7389,161.5787,161.6766,2600.0
2017-11-10 10:55:00,181.62,181.94,181.59,181.94,2841.0,161.641,161.9258,161.6143,161.9258,2841.0
2017-11-10 11:00:00,181.89,182.05,181.79,182.05,2210.0,161.8813,162.0237,161.7923,162.0237,2210.0
2017-11-10 11:05:00,182.06,182.1,181.93,181.93,1800.0,162.0326,162.0682,161.9169,161.9169,1800.0
2017-11-10 11:10:00,181.96,181.99,181.78,181.83,2063.0,161.9436,161.9703,161.7834,161.8279,2063.0
2017-11-10 11:15:00,181.79,181.89,181.71,181.87,6485.0,161.7923,161.8813,161.7211,161.8635,6485.0
2017-11-10 11:20:00,181.85,181.85,181.68,181.68,1785.0,161.8457,161.8457,161.6944,161.6944,1785.0
2017-11-10 11:25:00,181.69,182.19,181.67,181.88,7486.0,161.7033,162.1483,161.6855,161.8724,7486.0
2017-11-10 11:30:00,181.83,181.85,181.64,181.74,4500.0,161.8279,161.8457,161.6588,161.7478,4500.0
2017-11-10 11:35:00,181.74,181.83,181.66,181.75,2950.0,161.7478,161.8279,161.6766,161.7567,2950.0
2017-11-10 11:40:00,181.77,181.86,181.72,181.77,1755.0,161.7745,161.8546,161.73,161.7745,1755.0
2017-11-10 11:45:00,181.84,181.84,181.8,181.82,1200.0,161.8368,161.8368,161.8012,161.819,1200.0
2017-11-10 11:50:00,181.78,181.83,181.66,181.66,2200.0,161.7834,161.8279,161.6766,161.6766,2200.0
2017-11-10 11:55:00,181.66,181.68,181.57,181.57,800.0,161.6766,161.6944,161.5965,161.5965,800.0
2017-11-10 12:00:00,181.69,181.92,181.63,181.83,4747.0,161.7033,161.908,161.6499,161.8279,4747.0
2017-11-10 12:05:00,181.81,182.01,181.81,181.91,2007.0,161.8101,161.9881,161.8101,161.8991,2007.0
2017-11-10 12:10:00,181.92,181.92,181.8,181.87,1442.0,161.908,161.908,161.8012,161.8635,1442.0
2017-11-10 12:15:00,181.8,181.93,181.75,181.89,1662.0,161.8012,161.9169,161.7567,161.8813,1662.0
2017-11-10 12:20:00,181.92,182.09,181.92,182.05,900.0,161.908,162.0593,161.908,162.0237,900.0
2017-11-10 12:25:00,182.0,182.04,181.84,181.91,1620.0,161.9792,162.0148,161.8368,161.8991,1620.0
2017-11-10 12:30:00,181.89,181.89,181.85,181.85,720.0,161.8813,161.8813,161.8457,161.8457,720.0
2017-11-10 12:35:00,181.77,181.91,181.76,181.9,2720.0,161.7745,161.8991,161.7656,161.8902,2720.0
2017-11-10 12:40:00,181.95,181.95,181.88,181.93,700.0,161.9347,161.9347,161.8724,161.9169,700.0
2017-11-10 12:45:00,181.92,181.92,181.92,181.92,100.0,161.908,161.908,161.908,161.908,100.0
2017-11-10 12:50:00,181.88,182.02,181.85,182.02,3500.0,161.8724,161.997,161.8457,161.997,3500.0
2017-11-10 12:55:00,182.05,182.05,181.9,181.94,927.0,162.0237,162.0237,161.8902,161.9258,927.0
2017-11-10 13:00:00,181.87,181.88,181.87,181.88,200.0,161.8635,161.8724,161.8635,161.8724,200.0
2017-11-10 13:05:00,181.82,181.82,181.68,181.68,1178.0,161.819,161.819,161.6944,161.6944,1178.0
2017-11-10 13:10:00,181.76,181.87,181.71,181.87,2082.0,161.7656,161.8635,161.7211,161.8635,2082.0
2017-11-10 13:15:00,181.87,181.98,181.8,181.94,1900.0,161.8635,161.9614,161.8012,161.9258,1900.0
2017-11-10 13:20:00,181.99,182.0,181.9,182.0,1233.0,161.9703,161.9792,161.8902,161.9792,1233.0
2017-11-10 13:25:00,181.98,182.04,181.98,182.04,600.0,161.9614,162.0148,161.9614,162.0148,600.0
2017-11-10 13:30:00,182.03,182.12,182.03,182.05,1300.0,162.0059,162.086,162.0059,162.0237,1300.0
2017-11-10 13:35:00,182.09,182.13,182.03,182.03,1500.0,162.0593,162.0949,162.0059,162.0059,1500.0
2017-11-10 13:40:00,182.01,182.1,181.95,182.02,2409.0,161.9881,162.0682,161.9347,161.997,2409.0
2017-11-10 13:45:00,181.95,182.0,181.9,181.9,500.0,161.9347,161.9792,161.8902,161.8902,500.0
2017-11-10 13:50:00,181.99,181.99,181.93,181.94,700.0,161.9703,161.9703,161.9169,161.9258,700.0
2017-11-10 13:55:00,181.95,182.0,181.88,181.94,3600.0,161.9347,161.9792,161.8724,161.9258,3600.0
2017-11-10 14:00:00,181.96,182.13,181.96,182.11,3050.0,161.9436,162.0949,161.9436,162.0771,3050.0
2017-11-10 14:05:00,182.11,182.12,182.05,182.12,2614.0,162.0771,162.086,162.0237,162.086,2614.0
2017-11-10 14:10:00,182.11,182.21,182.05,182.1,6140.0,162.0771,162.1661,162.0237,162.0682,6140.0
2017-11-10 14:15:00,182.1,182.14,182.02,182.02,3566.0,162.0682,162.1038,161.997,161.997,3566.0
2017-11-10 14:20:00,182.05,182.06,181.9,181.94,2000.0,162.0237,162.0326,161.8902,161.9258,2000.0
2017-11-10 14:25:00,181.91,181.95,181.84,181.86,5952.0,161.8991,161.9347,161.8368,161.8546,5952.0
2017-11-10 14:30:00,181.89,181.9,181.78,181.8,9705.0,161.8813,161.8902,161.7834,161.8012,9705.0
2017-11-10 14:35:00,181.8,181.8,181.66,181.7,3979.0,161.8012,161.8012,161.6766,161.7122,3979.0
2017-11-10 14:40:00,181.68,181.78,181.66,181.76,5249.0,161.6944,161.7834,161.6766,161.7656,5249.0
2017-11-10 14:45:00,181.76,181.8,181.74,181.8,3709.0,161.7656,161.8012,161.7478,161.8012,3709.0
2017-11-10 14:50:00,181.8,181.81,181.67,181.8,3709.0,161.8012,161.8101,161.6855,161.8012,3709.0
2017-11-10 14:55:00,181.83,181.85,181.78,181.81,3410.0,161.8279,161.8457,161.7834,161.8101,3410.0
2017-11-10 15:00:00,181.81,181.86,181.78,181.85,3210.0,161.8101,161.8546,161.7834,161.8457,3210.0
2017-11-10 15:05:00,181.86,181.9,181.7,181.72,6137.0,161.8546,161.8902,161.7122,161.73,6137.0
2017-11-10 15:10:00,181.73,181.79,181.67,181.77,6213.0,161.7389,161.7923,161.6855,161.7745,6213.0
2017-11-10 15:15:00,181.8,181.88,181.8,181.8,3300.0,161.8012,161.8724,161.8012,161.8012,3300.0
2017-11-10 15:20:00,181.8,182.02,181.79,182.02,5800.0,161.8012,161.997,161.7923,161.997,5800.0
2017-11-10 15:25:00,182.03,182.1,182.03,182.03,2600.0,162.0059,162.0682,162.0059,162.0059,2600.0
2017-11-10 15:30:00,182.05,182.05,181.99,182.03,7417.0,162.0237,162.0237,161.9703,162.0059,7417.0
2017-11-10 15:35:00,182.06,182.13,181.99,182.04,5205.0,162.0326,162.0949,161.9703,162.0148,5205.0
2017-11-10 15:40:00,182.03,182.07,181.95,182.07,5229.0,162.0059,162.0415,161.9347,162.0415,5229.0
2017-11-10 15:45:00,182.07,182.15,182.02,182.14,4223.0,162.0415,162.1127,161.997,162.1038,4223.0
2017-11-10 15:50:00,182.15,182.26,182.15,182.24,6745.0,162.1127,162.2106,162.1127,162.1928,6745.0
2017-11-10 15:55:00,182.25,182.33,182.16,182.24,26900.0,162.2017,162.2729,162.1216,162.1928,26900.0
2017-11-13 09:30:00,181.41,181.41,180.86,180.92,6462.0,161.4541,161.4541,160.9646,161.018,6462.0
2017-11-13 09:35:00,180.91,180.91,179.95,180.28,5106.0,161.0091,161.0091,160.1548,160.4484,5106.0
2017-11-13 09:40:00,180.37,180.77,180.33,180.39,10574.0,160.5285,160.8845,160.4929,160.5463,10574.0
2017-11-13 09:45:00,180.72,180.72,180.43,180.63,1200.0,160.84,160.84,160.5819,160.7599,1200.0
2017-11-13 09:50:00,180.63,180.99,180.48,180.94,28446.0,160.7599,161.0803,160.6264,161.0358,28446.0
2017-11-13 09:55:00,180.95,181.08,180.85,181.02,2150.0,161.0447,161.1604,160.9557,161.107,2150.0
2017-11-13 10:00:00,181.13,181.44,180.74,180.74,3950.0,161.2049,161.4808,160.8578,160.8578,3950.0
2017-11-13 10:05:00,180.83,180.9,180.65,180.76,4000.0,160.9379,161.0002,160.7777,160.8756,4000.0
2017-11-13 10:10:00,180.89,181.4,180.89,181.16,8461.0,160.9913,161.4452,160.9913,161.2316,8461.0
2017-11-13 10:15:00,181.22,181.22,181.03,181.17,6603.0,161.285,161.285,161.1159,161.2405,6603.0
2017-11-13 10:20:00,181.19,181.29,181.18,181.29,3000.0,161.2583,161.3473,161.2494,161.3473,3000.0
2017-11-13 10:25:00,181.25,181.25,180.96,181.14,3900.0,161.3117,161.3117,161.0536,161.2138,3900.0
2017-11-13 10:30:00,181.14,181.2,181.02,181.02,2312.0,161.2138,161.2672,161.107,161.107,2312.0
2017-11-13 10:35:00,181.01,181.04,180.9,180.92,1719.0,161.0981,161.1248,161.0002,161.018,1719.0
2017-11-13 10:40:00,180.95,180.95,180.68,180.91,4428.0,161.0447,161.0447,160.8044,161.0091,4428.0
2017-11-13 10:45:00,180.91,180.94,180.68,180.83,8403.0,161.0091,161.0358,160.8044,160.9379,8403.0
2017-11-13 10:50:00,180.8,180.85,180.67,180.69,48974.0,160.9112,160.9557,160.7955,160.8133,48974.0
2017-11-13 10:55:00,180.71,180.94,180.7,180.88,4368.0,160.8311,161.0358,160.8222,160.9824,4368.0
2017-11-13 11:00:00,180.79,180.9,180.68,180.89,2946.0,160.9023,161.0002,160.8044,160.9913,2946.0
2017-11-13 11:05:00,180.97,180.98,180.81,180.81,2000.0,161.0625,161.0714,160.9201,160.9201,2000.0
2017-11-13 11:10:00,180.89,181.19,180.85,181.07,3910.0,160.9913,161.2583,160.9557,161.1515,3910.0
2017-11-13 11:15:00,181.16,181.48,181.14,181.48,3610.0,161.2316,161.5164,161.2138,161.5164,3610.0
2017-11-13 11:20:00,181.35,181.51,181.1,181.17,13333.0,161.4007,161.5431,161.1782,161.2405,13333.0
2017-11-13 11:25:00,181.18,181.19,181.0,181.0,4071.0,161.2494,161.2583,161.0892,161.0892,4071.0
2017-11-13 11:30:00,181.14,181.14,180.85,180.88,3347.0,161.2138,161.2138,160.9557,160.9824,3347.0
2017-11-13 11:35:00,180.94,180.94,180.75,180.93,2788.0,161.0358,161.0358,160.8667,161.0269,2788.0
2017-11-13 11:40:00,180.83,180.88,180.74,180.88,2850.0,160.9379,160.9824,160.8578,160.9824,2850.0
2017-11-13 11:45:00,180.91,181.44,180.86,181.44,2340.0,161.0091,161.4808,160.9646,161.4808,2340.0
2017-11-13 11:50:00,181.36,181.36,181.02,181.06,2090.0,161.4096,161.4096,161.107,161.1426,2090.0
2017-11-13 11:55:00,181.15,181.21,181.03,181.07,4356.0,161.2227,161.2761,161.1159,161.1515,4356.0
2017-11-13 12:00:00,181.18,181.28,181.09,181.09,2050.0,161.2494,161.3384,161.1693,161.1693,2050.0
2017-11-13 12:05:00,181.23,181.38,181.23,181.31,2994.0,161.2939,161.4274,161.2939,161.3651,2994.0
2017-11-13 12:10:00,181.33,181.53,181.25,181.28,7942.0,161.3829,161.5609,161.3117,161.3384,7942.0
2017-11-13 12:15:00,181.3,181.31,181.14,181.27,1186.0,161.3562,161.3651,161.2138,161.3295,1186.0
2017-11-13 12:20:00,181.25,181.25,181.03,181.03,800.0,161.3117,161.3117,161.1159,161.1159,800.0
2017-11-13 12:25:00,181.12,181.28,181.08,181.28,7033.0,161.196,161.3384,161.1604,161.3384,7033.0
2017-11-13 12:30:00,181.28,181.33,181.25,181.33,2100.0,161.3384,161.3829,161.3117,161.3829,2100.0
2017-11-13 12:35:00,181.3,181.32,181.26,181.31,2569.0,161.3562,161.374,161.3206,161.3651,2569.0
2017-11-13 12:40:00,181.29,181.33,181.28,181.32,715.0,161.3473,161.3829,161.3384,161.374,715.0
2017-11-13 12:45:00,181.27,181.54,181.27,181.53,3056.0,161.3295,161.5698,161.3295,161.5609,3056.0
2017-11-13 12:50:00,181.51,181.64,181.5,181.59,3600.0,161.5431,161.6588,161.5342,161.6143,3600.0
2017-11-13 12:55:00,181.61,181.72,181.61,181.72,2814.0,161.6321,161.73,161.6321,161.73,2814.0
2017-11-13 13:00:00,181.72,181.76,181.56,181.56,4617.0,161.73,161.7656,161.5876,161.5876,4617.0
2017-11-13 13:05:00,181.49,181.51,181.25,181.38,2135.0,161.5253,161.5431,161.3117,161.4274,2135.0
2017-11-13 13:10:00,181.36,181.46,181.32,181.34,2192.0,161.4096,161.4986,161.374,161.3918,2192.0
2017-11-13 13:15:00,181.44,181.49,181.43,181.48,1179.0,161.4808,161.5253,161.4719,161.5164,1179.0
2017-11-13 13:20:00,181.53,181.55,181.36,181.51,7100.0,161.5609,161.5787,161.4096,161.5431,7100.0
2017-11-13 13:25:00,181.56,181.58,181.46,181.47,1500.0,161.5876,161.6054,161.4986,161.5075,1500.0
2017-11-13 13:30:00,181.53,181.59,181.52,181.57,1000.0,161.5609,161.6143,161.552,161.5965,1000.0
2017-11-13 13:35:00,181.5,181.5,181.44,181.44,400.0,161.5342,161.5342,161.4808,161.4808,400.0
2017-11-13 13:40:00,181.5,181.56,181.3,181.31,19250.0,161.5342,161.5876,161.3562,161.3651,19250.0
2017-11-13 13:45:00,181.34,181.34,181.16,181.16,1220.0,161.3918,161.3918,161.2316,161.2316,1220.0
2017-11-13 13:50:00,181.16,181.2,181.12,181.2,2261.0,161.2316,161.2672,161.196,161.2672,2261.0
2017-11-13 13:55:00,181.21,181.47,181.21,181.34,2300.0,161.2761,161.5075,161.2761,161.3918,2300.0
2017-11-13 14:00:00,181.38,181.42,181.25,181.25,800.0,161.4274,161.463,161.3117,161.3117,800.0
2017-11-13 14:05:00,181.36,181.36,181.28,181.35,2597.0,161.4096,161.4096,161.3384,161.4007,2597.0
2017-11-13 14:10:00,181.33,181.39,181.3,181.3,1600.0,161.3829,161.4363,161.3562,161.3562,1600.0
2017-11-13 14:15:00,181.34,181.38,181.29,181.36,1300.0,161.3918,161.4274,161.3473,161.4096,1300.0
2017-11-13 14:20:00,181.36,181.44,181.36,181.38,2700.0,161.4096,161.4808,161.4096,161.4274,2700.0
2017-11-13 14:25:00,181.41,181.48,181.37,181.43,1589.0,161.4541,161.5164,161.4185,161.4719,1589.0
2017-11-13 14:30:00,181.42,181.46,181.41,181.42,800.0,161.463,161.4986,161.4541,161.463,800.0
2017-11-13 14:35:00,181.4,181.47,181.37,181.47,2730.0,161.4452,161.5075,161.4185,161.5075,2730.0
2017-11-13 14:40:00,181.43,181.47,181.43,181.46,600.0,161.4719,161.5075,161.4719,161.4986,600.0
2017-11-13 14:45:00,181.49,181.53,181.47,181.53,1700.0,161.5253,161.5609,161.5075,161.5609,1700.0
2017-11-13 14:50:00,181.5,181.56,181.45,181.45,7800.0,161.5342,161.5876,161.4897,161.4897,7800.0
2017-11-13 14:55:00,181.45,181.49,181.42,181.44,2614.0,161.4897,161.5253,161.463,161.4808,2614.0
2017-11-13 15:00:00,181.4,181.4,181.26,181.34,3901.0,161.4452,161.4452,161.3206,161.3918,3901.0
2017-11-13 15:05:00,181.35,181.37,181.31,181.33,2100.0,161.4007,161.4185,161.3651,161.3829,2100.0
2017-11-13 15:10:00,181.32,181.41,181.31,181.37,2457.0,161.374,161.4541,161.3651,161.4185,2457.0
2017-11-13 15:15:00,181.35,181.4,181.35,181.35,5967.0,161.4007,161.4452,161.4007,161.4007,5967.0
2017-11-13 15:20:00,181.39,181.39,181.32,181.34,2570.0,161.4363,161.4363,161.374,161.3918,2570.0
2017-11-13 15:25:00,181.35,181.39,181.31,181.34,3558.0,161.4007,161.4363,161.3651,161.3918,3558.0
2017-11-13 15:30:00,181.32,181.32,181.23,181.28,7433.0,161.374,161.374,161.2939,161.3384,7433.0
2017-11-13 15:35:00,181.28,181.32,181.23,181.23,4651.0,161.3384,161.374,161.2939,161.2939,4651.0
2017-11-13 15:40:00,181.2,181.2,181.02,181.02,3100.0,161.2672,161.2672,161.107,161.107,3100.0
2017-11-13 15:45:00,181.07,181.25,181.03,181.2,10664.0,161.1515,161.3117,161.1159,161.2672,10664.0
2017-11-13 15:50:00,181.22,181.34,181.22,181.32,8691.0,161.285,161.3918,161.285,161.374,8691.0
2017-11-13 15:55:00,181.3,181.33,181.17,181.31,23695.0,161.3562,161.3829,161.2405,161.3651,23695.0
2017-11-14 09:30:00,180.99,180.99,180.33,180.45,8079.0,161.0803,161.0803,160.4929,160.5997,8079.0
2017-11-14 09:35:00,180.46,180.53,180.03,180.28,6758.0,160.6086,160.6709,160.226,160.4484,6758.0
2017-11-14 09:40:00,180.28,180.3,180.01,180.13,3835.0,160.4484,160.4662,160.2082,160.315,3835.0
2017-11-14 09:45:00,180.14,180.34,180.14,180.34,4896.0,160.3239,160.5018,160.3239,160.5018,4896.0
2017-11-14 09:50:00,180.27,180.61,180.18,180.38,3400.0,160.4395,160.7421,160.3594,160.5374,3400.0
2017-11-14 09:55:00,180.36,180.62,180.18,180.33,13470.0,160.5196,160.751,160.3594,160.4929,13470.0
2017-11-14 10:00:00,180.28,180.38,179.58,179.58,5552.0,160.4484,160.5374,159.8255,159.8255,5552.0
2017-11-14 10:05:00,179.57,180.17,179.57,180.13,13872.0,159.8166,160.3505,159.8166,160.315,13872.0
2017-11-14 10:10:00,180.0,180.05,179.89,180.03,7075.0,160.1993,160.2438,160.1014,160.226,7075.0
2017-11-14 10:15:00,180.04,180.07,179.67,179.68,10865.0,160.2349,160.2616,159.9056,159.9145,10865.0
2017-11-14 10:20:00,179.62,180.04,179.62,179.98,7203.0,159.8611,160.2349,159.8611,160.1815,7203.0
2017-11-14 10:25:00,179.94,180.01,179.79,179.88,6396.0,160.1459,160.2082,160.0124,160.0925,6396.0
2017-11-14 10:30:00,179.88,179.93,179.77,179.93,2138.0,160.0925,160.137,159.9946,160.137,2138.0
2017-11-14 10:35:00,179.9,180.11,179.81,180.02,8975.0,160.1103,160.2972,160.0302,160.2171,8975.0
2017-11-14 10:40:00,180.03,180.07,179.94,179.98,9200.0,160.226,160.2616,160.1459,160.1815,9200.0
2017-11-14 10:45:00,180.03,180.13,179.99,180.04,11407.0,160.226,160.315,160.1904,160.2349,11407.0
2017-11-14 10:50:00,180.02,180.12,179.99,180.07,8037.0,160.2171,160.3061,160.1904,160.2616,8037.0
2017-11-14 10:55:00,180.13,180.15,180.03,180.09,12953.0,160.315,160.3328,160.226,160.2794,12953.0
2017-11-14 11:00:00,179.99,180.08,179.97,180.0,4510.0,160.1904,160.2705,160.1726,160.1993,4510.0
2017-11-14 11:05:00,179.96,180.23,179.96,180.05,9582.0,160.1637,160.4039,160.1637,160.2438,9582.0
2017-11-14 11:10:00,180.11,180.18,180.1,180.1,7706.0,160.2972,160.3594,160.2883,160.2883,7706.0
2017-11-14 11:15:00,180.1,180.12,180.04,180.04,1900.0,160.2883,160.3061,160.2349,160.2349,1900.0
2017-11-14 11:20:00,179.99,180.02,179.96,179.98,900.0,160.1904,160.2171,160.1637,160.1815,900.0
2017-11-14 11:25:00,179.98,180.04,179.93,179.95,2600.0,160.1815,160.2349,160.137,160.1548,2600.0
2017-11-14 11:30:00,179.95,180.06,179.95,180.06,4400.0,160.1548,160.2527,160.1548,160.2527,4400.0
2017-11-14 11:35:00,180.0,180.06,179.97,179.97,15107.0,160.1993,160.2527,160.1726,160.1726,15107.0
2017-11-14 11:40:00,179.97,179.97,179.66,179.81,4901.0,160.1726,160.1726,159.8967,160.0302,4901.0
2017-11-14 11:45:00,179.79,180.11,179.79,179.93,5952.0,160.0124,160.2972,160.0124,160.137,5952.0
2017-11-14 11:50:00,180.03,180.04,179.98,180.04,800.0,160.226,160.2349,160.1815,160.2349,800.0
2017-11-14 11:55:00,179.98,180.1,179.98,180.0,6102.0,160.1815,160.2883,160.1815,160.1993,6102.0
2017-11-14 12:00:00,179.99,180.13,179.98,180.04,4192.0,160.1904,160.315,160.1815,160.2349,4192.0
2017-11-14 12:05:00,180.05,180.1,179.98,180.02,2772.0,160.2438,160.2883,160.1815,160.2171,2772.0
2017-11-14 12:10:00,180.02,180.02,179.89,179.94,9598.0,160.2171,160.2171,160.1014,160.1459,9598.0
2017-11-14 12:15:00,179.95,180.08,179.93,180.04,7863.0,160.1548,160.2705,160.137,160.2349,7863.0
2017-11-14 12:20:00,180.02,180.09,179.99,180.08,14913.0,160.2171,160.2794,160.1904,160.2705,14913.0
2017-11-14 12:25:00,180.11,180.12,179.98,179.98,5100.0,160.2972,160.3061,160.1815,160.1815,5100.0
2017-11-14 12:30:00,180.01,180.04,179.96,180.04,800.0,160.2082,160.2349,160.1637,160.2349,800.0
2017-11-14 12:35:00,180.02,180.02,179.98,180.01,800.0,160.2171,160.2171,160.1815,160.2082,800.0
2017-11-14 12:40:00,180.0,180.15,180.0,180.09,13247.0,160.1993,160.3328,160.1993,160.2794,13247.0
2017-11-14 12:45:00,180.05,180.14,179.98,180.07,11220.0,160.2438,160.3239,160.1815,160.2616,11220.0
2017-11-14 12:50:00,180.08,180.08,179.85,179.85,1000.0,160.2705,160.2705,160.0658,160.0658,1000.0
2017-11-14 12:55:00,179.73,179.77,179.68,179.76,1900.0,159.959,159.9946,159.9145,159.9857,1900.0
2017-11-14 13:00:00,179.75,179.83,179.74,179.82,1519.0,159.9768,160.048,159.9679,160.0391,1519.0
2017-11-14 13:05:00,179.75,179.75,179.62,179.74,705.0,159.9768,159.9768,159.8611,159.9679,705.0
2017-11-14 13:10:00,179.76,179.96,179.72,179.89,3914.0,159.9857,160.1637,159.9501,160.1014,3914.0
2017-11-14 13:15:00,179.98,180.06,179.94,179.94,4900.0,160.1815,160.2527,160.1459,160.1459,4900.0
2017-11-14 13:20:00,179.98,179.99,179.91,179.93,2400.0,160.1815,160.1904,160.1192,160.137,2400.0
2017-11-14 13:25:00,179.93,179.93,179.93,179.93,0.0,160.137,160.137,160.137,160.137,0.0
2017-11-14 13:30:00,179.96,179.99,179.87,179.96,4713.0,160.1637,160.1904,160.0836,160.1637,4713.0
2017-11-14 13:35:00,179.97,179.97,179.9,179.97,2316.0,160.1726,160.1726,160.1103,160.1726,2316.0
2017-11-14 13:40:00,179.99,180.01,179.92,179.98,4608.0,160.1904,160.2082,160.1281,160.1815,4608.0
2017-11-14 13:45:00,179.98,179.99,179.92,179.92,2241.0,160.1815,160.1904,160.1281,160.1281,2241.0
2017-11-14 13:50:00,179.94,179.95,179.8,179.8,2800.0,160.1459,160.1548,160.0213,160.0213,2800.0
2017-11-14 13:55:00,179.82,179.88,179.82,179.88,491.0,160.0391,160.0925,160.0391,160.0925,491.0
2017-11-14 14:00:00,179.88,179.9,179.83,179.86,3721.0,160.0925,160.1103,160.048,160.0747,3721.0
2017-11-14 14:05:00,179.9,179.91,179.84,179.91,2737.0,160.1103,160.1192,160.0569,160.1192,2737.0
2017-11-14 14:10:00,179.93,179.96,179.89,179.95,4056.0,160.137,160.1637,160.1014,160.1548,4056.0
2017-11-14 14:15:00,179.96,179.96,179.9,179.96,3800.0,160.1637,160.1637,160.1103,160.1637,3800.0
2017-11-14 14:20:00,179.96,179.97,179.85,179.88,5855.0,160.1637,160.1726,160.0658,160.0925,5855.0
2017-11-14 14:25:00,179.81,179.81,179.72,179.74,2598.0,160.0302,160.0302,159.9501,159.9679,2598.0
2017-11-14 14:30:00,179.8,179.82,179.74,179.74,5260.0,160.0213,160.0391,159.9679,159.9679,5260.0
2017-11-14 14:35:00,179.77,179.81,179.69,179.69,5208.0,159.9946,160.0302,159.9234,159.9234,5208.0
2017-11-14 14:40:00,179.72,179.76,179.66,179.71,4681.0,159.9501,159.9857,159.8967,159.9412,4681.0
2017-11-14 14:45:00,179.74,179.74,179.65,179.65,3900.0,159.9679,159.9679,159.8878,159.8878,3900.0
2017-11-14 14:50:00,179.64,179.71,179.63,179.64,4431.0,159.8789,159.9412,159.87,159.8789,4431.0
2017-11-14 14:55:00,179.67,179.72,179.63,179.69,4386.0,159.9056,159.9501,159.87,159.9234,4386.0
2017-11-14 15:00:00,179.75,179.76,179.67,179.67,6236.0,159.9768,159.9857,159.9056,159.9056,6236.0
2017-11-14 15:05:00,179.74,179.78,179.52,179.52,5995.0,159.9679,160.0035,159.7721,159.7721,5995.0
2017-11-14 15:10:00,179.54,179.63,179.51,179.59,5416.0,159.7899,159.87,159.7632,159.8344,5416.0
2017-11-14 15:15:00,179.59,179.71,179.58,179.69,3592.0,159.8344,159.9412,159.8255,159.9234,3592.0
2017-11-14 15:20:00,179.69,179.7,179.62,179.66,5471.0,159.9234,159.9323,159.8611,159.8967,5471.0
2017-11-14 15:25:00,179.68,179.7,179.61,179.67,3874.0,159.9145,159.9323,159.8522,159.9056,3874.0
2017-11-14 15:30:00,179.67,179.71,179.62,179.66,7316.0,159.9056,159.9412,159.8611,159.8967,7316.0
2017-11-14 15:35:00,179.66,179.68,179.39,179.41,7411.0,159.8967,159.9145,159.6564,159.6742,7411.0
2017-11-14 15:40:00,179.45,179.61,179.38,179.56,11246.0,159.7098,159.8522,159.6475,159.8077,11246.0
2017-11-14 15:45:00,179.58,179.62,179.49,179.61,9633.0,159.8255,159.8611,159.7454,159.8522,9633.0
2017-11-14 15:50:00,179.61,179.75,179.59,179.7,14820.0,159.8522,159.9768,159.8344,159.9323,14820.0
2017-11-14 15:55:00,179.7,179.75,179.49,179.65,65575.0,159.9323,159.9768,159.7454,159.8878,65575.0
2017-11-15 09:30:00,178.91,178.93,178.32,178.86,46264.0,159.2292,159.247,158.7041,159.1847,46264.0
2017-11-15 09:35:00,178.79,178.79,178.08,178.08,3800.0,159.1224,159.1224,158.4905,158.4905,3800.0
2017-11-15 09:40:00,178.26,178.45,177.99,178.01,11988.0,158.6507,158.8198,158.4104,158.4282,11988.0
2017-11-15 09:45:00,177.92,178.2,177.74,178.14,3370.0,158.3481,158.5973,158.1879,158.5439,3370.0
2017-11-15 09:50:00,178.13,178.32,177.89,178.2,3071.0,158.535,158.7041,158.3214,158.5973,3071.0
2017-11-15 09:55:00,178.4,178.7,178.27,178.58,13372.0,158.7753,159.0423,158.6596,158.9355,13372.0
2017-11-15 10:00:00,178.45,178.46,177.99,178.14,3455.0,158.8198,158.8287,158.4104,158.5439,3455.0
2017-11-15 10:05:00,178.16,178.47,178.16,178.47,1307.0,158.5617,158.8376,158.5617,158.8376,1307.0
2017-11-15 10:10:00,178.37,178.37,178.1,178.11,3601.0,158.7486,158.7486,158.5083,158.5172,3601.0
2017-11-15 10:15:00,178.09,178.35,177.83,178.35,5046.0,158.4994,158.7308,158.268,158.7308,5046.0
2017-11-15 10:20:00,178.15,178.38,178.06,178.35,3661.0,158.5528,158.7575,158.4727,158.7308,3661.0
2017-11-15 10:25:00,178.27,178.43,178.2,178.2,2400.0,158.6596,158.802,158.5973,158.5973,2400.0
2017-11-15 10:30:00,178.26,178.3,178.12,178.23,25287.0,158.6507,158.6863,158.5261,158.624,25287.0
2017-11-15 10:35:00,178.23,178.45,178.15,178.27,9019.0,158.624,158.8198,158.5528,158.6596,9019.0
2017-11-15 10:40:00,178.28,178.66,178.28,178.62,2118.0,158.6685,159.0067,158.6685,158.9711,2118.0
2017-11-15 10:45:00,178.62,178.82,178.56,178.62,1800.0,158.9711,159.1491,158.9177,158.9711,1800.0
2017-11-15 10:50:00,178.56,178.59,178.47,178.53,1458.0,158.9177,158.9444,158.8376,158.891,1458.0
2017-11-15 10:55:00,178.54,178.99,178.54,178.94,4137.0,158.8999,159.3004,158.8999,159.2559,4137.0
2017-11-15 11:00:00,178.91,179.25,178.91,179.1,59384.0,159.2292,159.5318,159.2292,159.3983,59384.0
2017-11-15 11:05:00,179.02,179.05,178.92,179.0,64108.0,159.3271,159.3538,159.2381,159.3093,64108.0
2017-11-15 11:10:00,179.01,179.01,178.66,178.75,7375.0,159.3182,159.3182,159.0067,159.0868,7375.0
2017-11-15 11:15:00,178.75,178.92,178.75,178.9,3400.0,159.0868,159.2381,159.0868,159.2203,3400.0
2017-11-15 11:20:00,178.93,179.07,178.84,178.94,7400.0,159.247,159.3716,159.1669,159.2559,7400.0
2017-11-15 11:25:00,178.95,178.99,178.89,178.99,2933.0,159.2648,159.3004,159.2114,159.3004,2933.0
2017-11-15 11:30:00,178.96,179.13,178.92,179.06,20485.0,159.2737,159.425,159.2381,159.3627,20485.0
2017-11-15 11:35:00,178.99,179.16,178.89,179.09,9312.0,159.3004,159.4517,159.2114,159.3894,9312.0
2017-11-15 11:40:00,179.06,179.59,179.06,179.19,6410.0,159.3627,159.8344,159.3627,159.4784,6410.0
2017-11-15 11:45:00,179.21,179.33,179.19,179.32,2300.0,159.4962,159.603,159.4784,159.5941,2300.0
2017-11-15 11:50:00,179.33,179.6,179.32,179.49,5697.0,159.603,159.8433,159.5941,159.7454,5697.0
2017-11-15 11:55:00,179.51,179.63,179.43,179.43,5227.0,159.7632,159.87,159.692,159.692,5227.0
2017-11-15 12:00:00,179.34,179.42,179.17,179.19,12407.0,159.6119,159.6831,159.4606,159.4784,12407.0
2017-11-15 12:05:00,179.24,179.48,179.23,179.43,8239.0,159.5229,159.7365,159.514,159.692,8239.0
2017-11-15 12:10:00,179.44,179.44,179.28,179.36,3525.0,159.7009,159.7009,159.5585,159.6297,3525.0
2017-11-15 12:15:00,179.39,179.39,179.25,179.25,1881.0,159.6564,159.6564,159.5318,159.5318,1881.0
2017-11-15 12:20:00,179.29,179.41,179.24,179.3,17550.0,159.5674,159.6742,159.5229,159.5763,17550.0
2017-11-15 12:25:00,179.28,179.33,179.13,179.24,18742.0,159.5585,159.603,159.425,159.5229,18742.0
2017-11-15 12:30:00,179.19,179.23,179.06,179.08,2709.0,159.4784,159.514,159.3627,159.3805,2709.0
2017-11-15 12:35:00,179.05,179.18,179.0,179.15,5825.0,159.3538,159.4695,159.3093,159.4428,5825.0
2017-11-15 12:40:00,179.15,179.15,179.04,179.08,3623.0,159.4428,159.4428,159.3449,159.3805,3623.0
2017-11-15 12:45:00,179.09,179.13,179.08,179.12,3801.0,159.3894,159.425,159.3805,159.4161,3801.0
2017-11-15 12:50:00,179.07,179.13,179.07,179.13,2807.0,159.3716,159.425,159.3716,159.425,2807.0
2017-11-15 12:55:00,179.16,179.21,179.09,179.15,2890.0,159.4517,159.4962,159.3894,159.4428,2890.0
2017-11-15 13:00:00,179.2,179.2,179.09,179.11,2092.0,159.4873,159.4873,159.3894,159.4072,2092.0
2017-11-15 13:05:00,179.14,179.18,179.09,179.12,3404.0,159.4339,159.4695,159.3894,159.4161,3404.0
2017-11-15 13:10:00,179.13,179.15,179.09,179.11,2740.0,159.425,159.4428,159.3894,159.4072,2740.0
2017-11-15 13:15:00,179.11,179.13,179.07,179.1,6533.0,159.4072,159.425,159.3716,159.3983,6533.0
2017-11-15 13:20:00,179.08,179.17,179.06,179.09,5005.0,159.3805,159.4606,159.3627,159.3894,5005.0
2017-11-15 13:25:00,179.11,179.2,179.1,179.1,5100.0,159.4072,159.4873,159.3983,159.3983,5100.0
2017-11-15 13:30:00,179.21,179.28,179.18,179.28,6506.0,159.4962,159.5585,159.4695,159.5585,6506.0
2017-11-15 13:35:00,179.3,179.3,179.19,179.25,3935.0,159.5763,159.5763,159.4784,159.5318,3935.0
2017-11-15 13:40:00,179.24,179.3,179.2,179.27,1400.0,159.5229,159.5763,159.4873,159.5496,1400.0
2017-11-15 13:45:00,179.22,179.24,179.18,179.22,2256.0,159.5051,159.5229,159.4695,159.5051,2256.0
2017-11-15 13:50:00,179.24,179.26,179.08,179.09,5375.0,159.5229,159.5407,159.3805,159.3894,5375.0
2017-11-15 13:55:00,179.09,179.1,178.95,179.04,7995.0,159.3894,159.3983,159.2648,159.3449,7995.0
2017-11-15 14:00:00,179.04,179.08,178.92,179.08,11517.0,159.3449,159.3805,159.2381,159.3805,11517.0
2017-11-15 14:05:00,179.1,179.12,178.93,179.01,10046.0,159.3983,159.4161,159.247,159.3182,10046.0
2017-11-15 14:10:00,179.01,179.12,179.0,179.06,6061.0,159.3182,159.4161,159.3093,159.3627,6061.0
2017-11-15 14:15:00,179.05,179.05,178.96,178.96,8848.0,159.3538,159.3538,159.2737,159.2737,8848.0
2017-11-15 14:20:00,178.96,179.08,178.93,179.0,8935.0,159.2737,159.3805,159.247,159.3093,8935.0
2017-11-15 14:25:00,179.02,179.11,179.0,179.06,7982.0,159.3271,159.4072,159.3093,159.3627,7982.0
2017-11-15 14:30:00,179.09,179.12,179.05,179.12,6079.0,159.3894,159.4161,159.3538,159.4161,6079.0
2017-11-15 14:35:00,179.1,179.11,179.05,179.11,3800.0,159.3983,159.4072,159.3538,159.4072,3800.0
2017-11-15 14:40:00,179.09,179.15,179.04,179.15,5583.0,159.3894,159.4428,159.3449,159.4428,5583.0
2017-11-15 14:45:00,179.15,179.24,179.15,179.18,2585.0,159.4428,159.5229,159.4428,159.4695,2585.0
2017-11-15 14:50:00,179.21,179.24,179.18,179.24,4521.0,159.4962,159.5229,159.4695,159.5229,4521.0
2017-11-15 14:55:00,179.21,179.24,179.19,179.19,4201.0,159.4962,159.5229,159.4784,159.4784,4201.0
2017-11-15 15:00:00,179.2,179.33,179.2,179.3,11452.0,159.4873,159.603,159.4873,159.5763,11452.0
2017-11-15 15:05:00,179.29,179.41,179.29,179.41,10181.0,159.5674,159.6742,159.5674,159.6742,10181.0
2017-11-15 15:10:00,179.38,179.38,179.32,179.37,6062.0,159.6475,159.6475,159.5941,159.6386,6062.0
2017-11-15 15:15:00,179.39,179.44,179.34,179.44,6503.0,159.6564,159.7009,159.6119,159.7009,6503.0
2017-11-15 15:20:00,179.43,179.51,179.37,179.37,21105.0,159.692,159.7632,159.6386,159.6386,21105.0
2017-11-15 15:25:00,179.38,179.39,179.28,179.39,3140.0,159.6475,159.6564,159.5585,159.6564,3140.0
2017-11-15 15:30:00,179.4,179.61,179.4,179.6,10192.0,159.6653,159.8522,159.6653,159.8433,10192.0
2017-11-15 15:35:00,179.58,180.0,179.55,179.86,15441.0,159.8255,160.1993,159.7988,160.0747,15441.0
2017-11-15 15:40:00,179.86,179.91,179.78,179.91,27585.0,160.0747,160.1192,160.0035,160.1192,27585.0
2017-11-15 15:45:00,179.9,179.9,179.78,179.81,19253.0,160.1103,160.1103,160.0035,160.0302,19253.0
2017-11-15 15:50:00,179.78,179.82,179.62,179.66,29487.0,160.0035,160.0391,159.8611,159.8967,29487.0
2017-11-15 15:55:00,179.67,179.83,179.6,179.71,45587.0,159.9056,160.048,159.8433,159.9412,45587.0
2017-11-16 09:30:00,180.17,180.75,180.02,180.75,7593.0,160.3505,160.8667,160.2171,160.8667,7593.0
2017-11-16 09:35:00,180.67,180.69,179.72,180.21,103080.0,160.7955,160.8133,159.9501,160.3861,103080.0
2017-11-16 09:40:00,180.28,180.7,180.28,180.48,1800.0,160.4484,160.8222,160.4484,160.6264,1800.0
2017-11-16 09:45:00,180.61,180.99,180.6,180.84,6059.0,160.7421,161.0803,160.7332,160.9468,6059.0
2017-11-16 09:50:00,181.09,181.18,181.0,181.18,1400.0,161.1693,161.2494,161.0892,161.2494,1400.0
2017-11-16 09:55:00,181.26,181.27,181.08,181.16,1500.0,161.3206,161.3295,161.1604,161.2316,1500.0
2017-11-16 10:00:00,181.25,181.34,181.12,181.13,58276.0,161.3117,161.3918,161.196,161.2049,58276.0
2017-11-16 10:05:00,181.15,181.15,180.77,180.78,2800.0,161.2227,161.2227,160.8845,160.8934,2800.0
2017-11-16 10:10:00,180.67,181.0,180.61,180.96,4950.0,160.7955,161.0892,160.7421,161.0536,4950.0
2017-11-16 10:15:00,180.99,181.19,180.87,180.99,7680.0,161.0803,161.2583,160.9735,161.0803,7680.0
2017-11-16 10:20:00,180.92,180.99,180.75,180.76,6445.0,161.018,161.0803,160.8667,160.8756,6445.0
2017-11-16 10:25:00,180.69,180.83,180.64,180.7,9119.0,160.8133,160.9379,160.7688,160.8222,9119.0
2017-11-16 10:30:00,180.75,180.85,180.75,180.84,2320.0,160.8667,160.9557,160.8667,160.9468,2320.0
2017-11-16 10:35:00,180.9,181.19,180.9,180.94,7506.0,161.0002,161.2583,161.0002,161.0358,7506.0
2017-11-16 10:40:00,181.02,181.22,181.0,181.22,2778.0,161.107,161.285,161.0892,161.285,2778.0
2017-11-16 10:45:00,181.18,181.22,181.17,181.22,1600.0,161.2494,161.285,161.2405,161.285,1600.0
2017-11-16 10:50:00,181.17,181.3,180.94,180.95,6575.0,161.2405,161.3562,161.0358,161.0447,6575.0
2017-11-16 10:55:00,181.1,181.1,180.98,180.99,1100.0,161.1782,161.1782,161.0714,161.0803,1100.0
2017-11-16 11:00:00,180.84,181.39,180.84,181.39,3193.0,160.9468,161.4363,160.9468,161.4363,3193.0
2017-11-16 11:05:00,181.31,181.38,181.22,181.31,800.0,161.3651,161.4274,161.285,161.3651,800.0
2017-11-16 11:10:00,181.28,181.33,180.81,180.88,16839.0,161.3384,161.3829,160.9201,160.9824,16839.0
2017-11-16 11:15:00,180.79,181.2,180.79,181.2,7870.0,160.9023,161.2672,160.9023,161.2672,7870.0
2017-11-16 11:20:00,181.19,181.36,181.07,181.19,8897.0,161.2583,161.4096,161.1515,161.2583,8897.0
2017-11-16 11:25:00,181.11,181.13,181.03,181.13,1900.0,161.1871,161.2049,161.1159,161.2049,1900.0
2017-11-16 11:30:00,181.02,181.27,181.0,181.25,5817.0,161.107,161.3295,161.0892,161.3117,5817.0
2017-11-16 11:35:00,181.25,181.37,181.22,181.23,6100.0,161.3117,161.4185,161.285,161.2939,6100.0
2017-11-16 11:40:00,181.28,181.4,181.22,181.35,46400.0,161.3384,161.4452,161.285,161.4007,46400.0
2017-11-16 11:45:00,181.43,181.43,181.24,181.24,1500.0,161.4719,161.4719,161.3028,161.3028,1500.0
2017-11-16 11:50:00,181.31,181.38,181.27,181.35,2243.0,161.3651,161.4274,161.3295,161.4007,2243.0
2017-11-16 11:55:00,181.36,181.51,181.28,181.47,7006.0,161.4096,161.5431,161.3384,161.5075,7006.0
2017-11-16 12:00:00,181.48,181.78,181.47,181.62,6515.0,161.5164,161.7834,161.5075,161.641,6515.0
2017-11-16 12:05:00,181.62,181.78,181.58,181.68,2200.0,161.641,161.7834,161.6054,161.6944,2200.0
2017-11-16 12:10:00,181.72,181.74,181.54,181.59,2848.0,161.73,161.7478,161.5698,161.6143,2848.0
2017-11-16 12:15:00,181.57,181.73,181.57,181.73,2200.0,161.5965,161.7389,161.5965,161.7389,2200.0
2017-11-16 12:20:00,181.7,181.77,181.65,181.76,2404.0,161.7122,161.7745,161.6677,161.7656,2404.0
2017-11-16 12:25:00,181.75,181.96,181.74,181.91,6724.0,161.7567,161.9436,161.7478,161.8991,6724.0
2017-11-16 12:30:00,181.92,181.99,181.92,181.99,300.0,161.908,161.9703,161.908,161.9703,300.0
2017-11-16 12:35:00,182.0,182.1,181.98,182.1,2500.0,161.9792,162.0682,161.9614,162.0682,2500.0
2017-11-16 12:40:00,182.11,182.11,181.78,182.08,7002.0,162.0771,162.0771,161.7834,162.0504,7002.0
2017-11-16 12:45:00,182.07,182.07,182.03,182.05,400.0,162.0415,162.0415,162.0059,162.0237,400.0
2017-11-16 12:50:00,182.06,182.2,182.06,182.17,2292.0,162.0326,162.1572,162.0326,162.1305,2292.0
2017-11-16 12:55:00,182.22,182.22,181.95,182.11,3684.0,162.175,162.175,161.9347,162.0771,3684.0
2017-11-16 13:00:00,182.18,182.4,182.18,182.36,1938.0,162.1394,162.3352,162.1394,162.2996,1938.0
2017-11-16 13:05:00,182.37,182.38,182.28,182.31,1900.0,162.3085,162.3174,162.2284,162.2551,1900.0
2017-11-16 13:10:00,182.31,182.71,182.31,182.35,19241.0,162.2551,162.6111,162.2551,162.2907,19241.0
2017-11-16 13:15:00,182.47,182.49,182.35,182.43,1100.0,162.3975,162.4153,162.2907,162.3619,1100.0
2017-11-16 13:20:00,182.48,182.59,182.45,182.51,4407.0,162.4064,162.5043,162.3797,162.4331,4407.0
2017-11-16 13:25:00,182.49,182.56,182.37,182.41,2400.0,162.4153,162.4776,162.3085,162.3441,2400.0
2017-11-16 13:30:00,182.41,182.44,182.29,182.29,2166.0,162.3441,162.3708,162.2373,162.2373,2166.0
2017-11-16 13:35:00,182.34,182.34,182.25,182.25,1355.0,162.2818,162.2818,162.2017,162.2017,1355.0
2017-11-16 13:40:00,182.16,182.19,182.0,182.02,2381.0,162.1216,162.1483,161.9792,161.997,2381.0
2017-11-16 13:45:00,182.02,182.12,182.02,182.12,600.0,161.997,162.086,161.997,162.086,600.0
2017-11-16 13:50:00,182.11,182.14,182.0,182.06,2228.0,162.0771,162.1038,161.9792,162.0326,2228.0
2017-11-16 13:55:00,182.08,182.08,182.0,182.0,600.0,162.0504,162.0504,161.9792,161.9792,600.0
2017-11-16 14:00:00,182.09,182.18,182.09,182.11,2099.0,162.0593,162.1394,162.0593,162.0771,2099.0
2017-11-16 14:05:00,182.08,182.18,182.07,182.18,2761.0,162.0504,162.1394,162.0415,162.1394,2761.0
2017-11-16 14:10:00,182.13,182.29,182.12,182.29,2500.0,162.0949,162.2373,162.086,162.2373,2500.0
2017-11-16 14:15:00,182.23,182.35,182.18,182.21,4449.0,162.1839,162.2907,162.1394,162.1661,4449.0
2017-11-16 14:20:00,182.21,182.24,182.16,182.24,4250.0,162.1661,162.1928,162.1216,162.1928,4250.0
2017-11-16 14:25:00,182.24,182.37,182.21,182.35,6331.0,162.1928,162.3085,162.1661,162.2907,6331.0
2017-11-16 14:30:00,182.39,182.41,182.3,182.35,4334.0,162.3263,162.3441,162.2462,162.2907,4334.0
2017-11-16 14:35:00,182.3,182.3,182.27,182.27,407.0,162.2462,162.2462,162.2195,162.2195,407.0
2017-11-16 14:40:00,182.3,182.31,182.12,182.18,3470.0,162.2462,162.2551,162.086,162.1394,3470.0
2017-11-16 14:45:00,182.14,182.18,181.97,182.02,1692.0,162.1038,162.1394,161.9525,161.997,1692.0
2017-11-16 14:50:00,182.01,182.01,181.85,181.93,3980.0,161.9881,161.9881,161.8457,161.9169,3980.0
2017-11-16 14:55:00,181.91,182.02,181.91,182.02,2147.0,161.8991,161.997,161.8991,161.997,2147.0
2017-11-16 15:00:00,181.99,182.1,181.98,182.1,6503.0,161.9703,162.0682,161.9614,162.0682,6503.0
2017-11-16 15:05:00,182.0,182.14,181.99,182.12,4203.0,161.9792,162.1038,161.9703,162.086,4203.0
2017-11-16 15:10:00,182.14,182.31,182.14,182.31,1802.0,162.1038,162.2551,162.1038,162.2551,1802.0
2017-11-16 15:15:00,182.33,182.38,182.13,182.19,5792.0,162.2729,162.3174,162.0949,162.1483,5792.0
2017-11-16 15:20:00,182.16,182.19,182.08,182.1,2400.0,162.1216,162.1483,162.0504,162.0682,2400.0
2017-11-16 15:25:00,182.11,182.28,182.06,182.28,9235.0,162.0771,162.2284,162.0326,162.2284,9235.0
2017-11-16 15:30:00,182.29,182.29,182.06,182.07,5612.0,162.2373,162.2373,162.0326,162.0415,5612.0
2017-11-16 15:35:00,182.08,182.24,182.03,182.2,17057.0,162.0504,162.1928,162.0059,162.1572,17057.0
2017-11-16 15:40:00,182.19,182.37,182.1,182.14,39156.0,162.1483,162.3085,162.0682,162.1038,39156.0
2017-11-16 15:45:00,182.17,182.22,182.11,182.2,10443.0,162.1305,162.175,162.0771,162.1572,10443.0
2017-11-16 15:50:00,182.25,182.38,182.23,182.32,17224.0,162.2017,162.3174,162.1839,162.264,17224.0
2017-11-16 15:55:00,182.32,182.37,182.17,182.34,44176.0,162.264,162.3085,162.1305,162.2818,44176.0
2017-11-17 09:30:00,181.27,181.73,180.56,181.19,22551.0,161.3295,161.7389,160.6976,161.2583,22551.0
2017-11-17 09:35:00,181.19,181.89,180.88,181.52,27920.0,161.2583,161.8813,160.9824,161.552,27920.0
2017-11-17 09:40:00,181.25,181.81,181.25,181.78,27305.0,161.3117,161.8101,161.3117,161.7834,27305.0
2017-11-17 09:45:00,181.64,181.82,181.12,181.82,4056.0,161.6588,161.819,161.196,161.819,4056.0
2017-11-17 09:50:00,181.79,181.91,181.64,181.91,800.0,161.7923,161.8991,161.6588,161.8991,800.0
2017-11-17 09:55:00,181.78,181.91,181.55,181.55,2153.0,161.7834,161.8991,161.5787,161.5787,2153.0
2017-11-17 10:00:00,181.23,181.71,181.17,181.56,3431.0,161.2939,161.7211,161.2405,161.5876,3431.0
2017-11-17 10:05:00,181.69,181.94,181.63,181.87,27047.0,161.7033,161.9258,161.6499,161.8635,27047.0
2017-11-17 10:10:00,181.8,181.9,181.71,181.8,16772.0,161.8012,161.8902,161.7211,161.8012,16772.0
2017-11-17 10:15:00,181.71,182.01,181.71,181.93,2802.0,161.7211,161.9881,161.7211,161.9169,2802.0
2017-11-17 10:20:00,181.9,182.06,181.79,181.98,2901.0,161.8902,162.0326,161.7923,161.9614,2901.0
2017-11-17 10:25:00,181.91,182.02,181.7,181.86,2468.0,161.8991,161.997,161.7122,161.8546,2468.0
2017-11-17 10:30:00,181.98,181.98,181.61,181.71,1538.0,161.9614,161.9614,161.6321,161.7211,1538.0
2017-11-17 10:35:00,181.48,181.82,181.48,181.81,6556.0,161.5164,161.819,161.5164,161.8101,6556.0
2017-11-17 10:40:00,181.76,181.96,181.75,181.96,3000.0,161.7656,161.9436,161.7567,161.9436,3000.0
2017-11-17 10:45:00,181.89,181.98,181.88,181.91,2300.0,161.8813,161.9614,161.8724,161.8991,2300.0
2017-11-17 10:50:00,181.86,182.13,181.86,182.13,1696.0,161.8546,162.0949,161.8546,162.0949,1696.0
2017-11-17 10:55:00,182.19,182.19,181.99,182.1,1750.0,162.1483,162.1483,161.9703,162.0682,1750.0
2017-11-17 11:00:00,181.99,182.07,181.9,182.07,2500.0,161.9703,162.0415,161.8902,162.0415,2500.0
2017-11-17 11:05:00,181.9,182.02,181.76,181.87,3256.0,161.8902,161.997,161.7656,161.8635,3256.0
2017-11-17 11:10:00,181.74,181.74,181.49,181.74,1335.0,161.7478,161.7478,161.5253,161.7478,1335.0
2017-11-17 11:15:00,181.54,181.72,181.54,181.68,600.0,161.5698,161.73,161.5698,161.6944,600.0
2017-11-17 11:20:00,181.68,181.99,181.55,181.99,4668.0,161.6944,161.9703,161.5787,161.9703,4668.0
2017-11-17 11:25:00,181.96,181.96,181.93,181.95,686.0,161.9436,161.9436,161.9169,161.9347,686.0
2017-11-17 11:30:00,181.95,182.18,181.93,182.18,4068.0,161.9347,162.1394,161.9169,162.1394,4068.0
2017-11-17 11:35:00,182.14,182.14,181.98,181.98,1800.0,162.1038,162.1038,161.9614,161.9614,1800.0
2017-11-17 11:40:00,182.02,182.19,181.97,182.11,2746.0,161.997,162.1483,161.9525,162.0771,2746.0
2017-11-17 11:45:00,182.22,182.24,182.15,182.15,629.0,162.175,162.1928,162.1127,162.1127,629.0
2017-11-17 11:50:00,182.15,182.16,182.04,182.14,4739.0,162.1127,162.1216,162.0148,162.1038,4739.0
2017-11-17 11:55:00,182.14,182.28,181.82,182.1,3108.0,162.1038,162.2284,161.819,162.0682,3108.0
2017-11-17 12:00:00,182.03,182.11,181.97,182.11,733.0,162.0059,162.0771,161.9525,162.0771,733.0
2017-11-17 12:05:00,182.06,182.13,182.05,182.13,900.0,162.0326,162.0949,162.0237,162.0949,900.0
2017-11-17 12:10:00,182.18,182.2,182.18,182.2,1000.0,162.1394,162.1572,162.1394,162.1572,1000.0
2017-11-17 12:15:00,182.26,182.26,182.12,182.2,839.0,162.2106,162.2106,162.086,162.1572,839.0
2017-11-17 12:20:00,182.2,182.23,182.14,182.2,2250.0,162.1572,162.1839,162.1038,162.1572,2250.0
2017-11-17 12:25:00,182.21,182.24,182.11,182.17,26881.0,162.1661,162.1928,162.0771,162.1305,26881.0
2017-11-17 12:30:00,182.17,182.19,181.89,181.89,1700.0,162.1305,162.1483,161.8813,161.8813,1700.0
2017-11-17 12:35:00,181.91,182.12,181.91,182.12,4000.0,161.8991,162.086,161.8991,162.086,4000.0
2017-11-17 12:40:00,182.18,182.18,182.17,182.17,300.0,162.1394,162.1394,162.1305,162.1305,300.0
2017-11-17 12:45:00,182.14,182.22,182.09,182.09,400.0,162.1038,162.175,162.0593,162.0593,400.0
2017-11-17 12:50:00,182.04,182.04,181.96,181.99,600.0,162.0148,162.0148,161.9436,161.9703,600.0
2017-11-17 12:55:00,182.0,182.18,182.0,182.15,1698.0,161.9792,162.1394,161.9792,162.1127,1698.0
2017-11-17 13:00:00,182.18,182.21,182.13,182.2,1500.0,162.1394,162.1661,162.0949,162.1572,1500.0
2017-11-17 13:05:00,182.15,182.15,182.11,182.11,2600.0,162.1127,162.1127,162.0771,162.0771,2600.0
2017-11-17 13:10:00,182.08,182.12,182.07,182.12,1402.0,162.0504,162.086,162.0415,162.086,1402.0
2017-11-17 13:15:00,182.03,182.12,182.0,182.0,2190.0,162.0059,162.086,161.9792,161.9792,2190.0
2017-11-17 13:20:00,181.99,182.0,181.97,182.0,800.0,161.9703,161.9792,161.9525,161.9792,800.0
2017-11-17 13:25:00,182.0,182.08,181.98,182.08,5398.0,161.9792,162.0504,161.9614,162.0504,5398.0
2017-11-17 13:30:00,182.02,182.11,182.0,182.11,3470.0,161.997,162.0771,161.9792,162.0771,3470.0
2017-11-17 13:35:00,182.11,182.14,182.08,182.08,901.0,162.0771,162.1038,162.0504,162.0504,901.0
2017-11-17 13:40:00,182.05,182.05,182.01,182.01,500.0,162.0237,162.0237,161.9881,161.9881,500.0
2017-11-17 13:45:00,181.99,181.99,181.99,181.99,100.0,161.9703,161.9703,161.9703,161.9703,100.0
2017-11-17 13:50:00,181.99,182.0,181.99,182.0,200.0,161.9703,161.9792,161.9703,161.9792,200.0
2017-11-17 13:55:00,181.99,182.03,181.97,182.03,2310.0,161.9703,162.0059,161.9525,162.0059,2310.0
2017-11-17 14:00:00,182.06,182.09,181.99,181.99,1200.0,162.0326,162.0593,161.9703,161.9703,1200.0
2017-11-17 14:05:00,181.99,182.07,181.99,182.07,800.0,161.9703,162.0415,161.9703,162.0415,800.0
2017-11-17 14:10:00,182.09,182.09,182.08,182.08,500.0,162.0593,162.0593,162.0504,162.0504,500.0
2017-11-17 14:15:00,182.02,182.03,181.93,182.02,4954.0,161.997,162.0059,161.9169,161.997,4954.0
2017-11-17 14:20:00,181.99,182.02,181.96,181.98,1200.0,161.9703,161.997,161.9436,161.9614,1200.0
2017-11-17 14:25:00,181.97,182.27,181.97,182.15,2583.0,161.9525,162.2195,161.9525,162.1127,2583.0
2017-11-17 14:30:00,182.21,182.21,182.06,182.06,1914.0,162.1661,162.1661,162.0326,162.0326,1914.0
2017-11-17 14:35:00,182.07,182.07,181.83,181.84,5611.0,162.0415,162.0415,161.8279,161.8368,5611.0
2017-11-17 14:40:00,181.88,182.24,181.88,182.18,5766.0,161.8724,162.1928,161.8724,162.1394,5766.0
2017-11-17 14:45:00,182.21,182.23,182.14,182.18,1409.0,162.1661,162.1839,162.1038,162.1394,1409.0
2017-11-17 14:50:00,182.2,182.23,182.18,182.22,1900.0,162.1572,162.1839,162.1394,162.175,1900.0
2017-11-17 14:55:00,182.22,182.22,182.15,182.17,3918.0,162.175,162.175,162.1127,162.1305,3918.0
2017-11-17 15:00:00,182.19,182.24,182.13,182.18,14248.0,162.1483,162.1928,162.0949,162.1394,14248.0
2017-11-17 15:05:00,182.2,182.22,182.13,182.21,5365.0,162.1572,162.175,162.0949,162.1661,5365.0
2017-11-17 15:10:00,182.15,182.21,182.14,182.14,1324.0,162.1127,162.1661,162.1038,162.1038,1324.0
2017-11-17 15:15:00,182.14,182.14,182.05,182.08,4080.0,162.1038,162.1038,162.0237,162.0504,4080.0
2017-11-17 15:20:00,182.08,182.12,182.03,182.08,7489.0,162.0504,162.086,162.0059,162.0504,7489.0
2017-11-17 15:25:00,182.08,182.15,182.05,182.14,4118.0,162.0504,162.1127,162.0237,162.1038,4118.0
2017-11-17 15:30:00,182.11,182.17,182.09,182.13,5851.0,162.0771,162.1305,162.0593,162.0949,5851.0
2017-11-17 15:35:00,182.13,182.21,182.09,182.21,8424.0,162.0949,162.1661,162.0593,162.1661,8424.0
2017-11-17 15:40:00,182.16,182.16,182.02,182.02,6518.0,162.1216,162.1216,161.997,161.997,6518.0
2017-11-17 15:45:00,182.01,182.08,181.93,182.08,15457.0,161.9881,162.0504,161.9169,162.0504,15457.0
2017-11-17 15:50:00,182.08,182.21,182.08,182.2,21975.0,162.0504,162.1661,162.0504,162.1572,21975.0
2017-11-17 15:55:00,182.21,182.52,182.2,182.34,135842.0,162.1661,162.442,162.1572,162.2818,135842.0
2017-11-20 09:30:00,183.04,183.56,182.62,182.85,6368.0,162.9048,163.3676,162.531,162.7357,6368.0
2017-11-20 09:35:00,183.24,183.45,183.08,183.21,8419.0,163.0828,163.2697,162.9404,163.0561,8419.0
2017-11-20 09:40:00,183.2,183.31,182.92,182.92,7890.0,163.0472,163.1451,162.798,162.798,7890.0
2017-11-20 09:45:00,182.9,182.9,182.64,182.69,1800.0,162.7802,162.7802,162.5488,162.5933,1800.0
2017-11-20 09:50:00,182.55,182.69,182.38,182.6,4955.0,162.4687,162.5933,162.3174,162.5132,4955.0
2017-11-20 09:55:00,182.56,182.73,182.5,182.5,9094.0,162.4776,162.6289,162.4242,162.4242,9094.0
2017-11-20 10:00:00,182.57,182.57,182.37,182.5,5993.0,162.4865,162.4865,162.3085,162.4242,5993.0
2017-11-20 10:05:00,182.51,182.66,182.51,182.51,2505.0,162.4331,162.5666,162.4331,162.4331,2505.0
2017-11-20 10:10:00,182.63,182.66,182.37,182.47,8748.0,162.5399,162.5666,162.3085,162.3975,8748.0
2017-11-20 10:15:00,182.48,182.66,182.47,182.49,3435.0,162.4064,162.5666,162.3975,162.4153,3435.0
2017-11-20 10:20:00,182.54,183.09,182.54,183.09,12007.0,162.4598,162.9493,162.4598,162.9493,12007.0
2017-11-20 10:25:00,183.0,183.18,182.85,182.99,79420.0,162.8692,163.0294,162.7357,162.8603,79420.0
2017-11-20 10:30:00,183.03,183.07,182.93,182.93,5003.0,162.8959,162.9315,162.8069,162.8069,5003.0
2017-11-20 10:35:00,183.05,183.28,183.02,183.23,3480.0,162.9137,163.1184,162.887,163.0739,3480.0
2017-11-20 10:40:00,183.28,183.29,183.02,183.08,4105.0,163.1184,163.1273,162.887,162.9404,4105.0
2017-11-20 10:45:00,183.09,183.2,183.02,183.2,3100.0,162.9493,163.0472,162.887,163.0472,3100.0
2017-11-20 10:50:00,183.21,183.27,183.05,183.16,2600.0,163.0561,163.1095,162.9137,163.0116,2600.0
2017-11-20 10:55:00,183.11,183.28,183.11,183.24,3927.0,162.9671,163.1184,162.9671,163.0828,3927.0
2017-11-20 11:00:00,183.2,183.26,183.17,183.2,4508.0,163.0472,163.1006,163.0205,163.0472,4508.0
2017-11-20 11:05:00,183.22,183.49,183.2,183.47,6824.0,163.065,163.3053,163.0472,163.2875,6824.0
2017-11-20 11:10:00,183.5,183.54,183.17,183.17,12680.0,163.3142,163.3498,163.0205,163.0205,12680.0
2017-11-20 11:15:00,183.21,183.23,183.02,183.19,7070.0,163.0561,163.0739,162.887,163.0383,7070.0
2017-11-20 11:20:00,183.23,183.3,183.15,183.2,1609.0,163.0739,163.1362,163.0027,163.0472,1609.0
2017-11-20 11:25:00,183.19,183.24,183.17,183.19,3101.0,163.0383,163.0828,163.0205,163.0383,3101.0
2017-11-20 11:30:00,183.2,183.25,183.13,183.23,2205.0,163.0472,163.0917,162.9849,163.0739,2205.0
2017-11-20 11:35:00,183.17,183.21,183.16,183.19,1030.0,163.0205,163.0561,163.0116,163.0383,1030.0
2017-11-20 11:40:00,183.21,183.29,183.16,183.16,5500.0,163.0561,163.1273,163.0116,163.0116,5500.0
2017-11-20 11:45:00,183.16,183.27,183.16,183.27,3921.0,163.0116,163.1095,163.0116,163.1095,3921.0
2017-11-20 11:50:00,183.23,183.23,183.15,183.15,1857.0,163.0739,163.0739,163.0027,163.0027,1857.0
2017-11-20 11:55:00,183.12,183.13,183.09,183.12,1100.0,162.976,162.9849,162.9493,162.976,1100.0
2017-11-20 12:00:00,183.09,183.21,183.09,183.19,2041.0,162.9493,163.0561,162.9493,163.0383,2041.0
2017-11-20 12:05:00,183.21,183.26,183.2,183.22,1185.0,163.0561,163.1006,163.0472,163.065,1185.0
2017-11-20 12:10:00,183.37,183.41,183.37,183.4,2590.0,163.1985,163.2341,163.1985,163.2252,2590.0
2017-11-20 12:15:00,183.36,183.39,183.31,183.31,3200.0,163.1896,163.2163,163.1451,163.1451,3200.0
2017-11-20 12:20:00,183.25,183.25,183.19,183.19,805.0,163.0917,163.0917,163.0383,163.0383,805.0
2017-11-20 12:25:00,183.21,183.23,183.17,183.19,805.0,163.0561,163.0739,163.0205,163.0383,805.0
2017-11-20 12:30:00,183.24,183.3,183.18,183.3,2440.0,163.0828,163.1362,163.0294,163.1362,2440.0
2017-11-20 12:35:00,183.26,183.37,183.26,183.34,586.0,163.1006,163.1985,163.1006,163.1718,586.0
2017-11-20 12:40:00,183.38,183.44,183.34,183.41,4204.0,163.2074,163.2608,163.1718,163.2341,4204.0
2017-11-20 12:45:00,183.45,183.52,183.36,183.49,4550.0,163.2697,163.332,163.1896,163.3053,4550.0
2017-11-20 12:50:00,183.49,183.53,183.43,183.44,2446.0,163.3053,163.3409,163.2519,163.2608,2446.0
2017-11-20 12:55:00,183.42,183.46,183.42,183.44,400.0,163.243,163.2786,163.243,163.2608,400.0
2017-11-20 13:00:00,183.42,183.42,183.36,183.36,1077.0,163.243,163.243,163.1896,163.1896,1077.0
2017-11-20 13:05:00,183.33,183.33,183.32,183.33,800.0,163.1629,163.1629,163.154,163.1629,800.0
2017-11-20 13:10:00,183.33,183.33,183.29,183.29,300.0,163.1629,163.1629,163.1273,163.1273,300.0
2017-11-20 13:15:00,183.29,183.42,183.29,183.41,3855.0,163.1273,163.243,163.1273,163.2341,3855.0
2017-11-20 13:20:00,183.4,183.53,183.4,183.51,9600.0,163.2252,163.3409,163.2252,163.3231,9600.0
2017-11-20 13:25:00,183.49,183.49,183.42,183.44,1900.0,163.3053,163.3053,163.243,163.2608,1900.0
2017-11-20 13:30:00,183.41,183.41,183.33,183.36,1022.0,163.2341,163.2341,163.1629,163.1896,1022.0
2017-11-20 13:35:00,183.36,183.42,183.35,183.37,3210.0,163.1896,163.243,163.1807,163.1985,3210.0
2017-11-20 13:40:00,183.37,183.37,183.33,183.36,1095.0,163.1985,163.1985,163.1629,163.1896,1095.0
2017-11-20 13:45:00,183.35,183.38,183.35,183.35,1023.0,163.1807,163.2074,163.1807,163.1807,1023.0
2017-11-20 13:50:00,183.32,183.32,183.26,183.26,600.0,163.154,163.154,163.1006,163.1006,600.0
2017-11-20 13:55:00,183.29,183.35,183.24,183.34,1937.0,163.1273,163.1807,163.0828,163.1718,1937.0
2017-11-20 14:00:00,183.36,183.36,183.29,183.29,4905.0,163.1896,163.1896,163.1273,163.1273,4905.0
2017-11-20 14:05:00,183.29,183.29,183.19,183.19,1529.0,163.1273,163.1273,163.0383,163.0383,1529.0
2017-11-20 14:10:00,183.19,183.19,183.13,183.15,3573.0,163.0383,163.0383,162.9849,163.0027,3573.0
2017-11-20 14:15:00,183.15,183.17,183.12,183.12,3496.0,163.0027,163.0205,162.976,162.976,3496.0
2017-11-20 14:20:00,183.11,183.12,182.98,182.99,6710.0,162.9671,162.976,162.8514,162.8603,6710.0
2017-11-20 14:25:00,183.05,183.06,182.96,182.96,2500.0,162.9137,162.9226,162.8336,162.8336,2500.0
2017-11-20 14:30:00,182.97,183.05,182.82,182.82,5336.0,162.8425,162.9137,162.709,162.709,5336.0
2017-11-20 14:35:00,182.82,182.89,182.75,182.83,4920.0,162.709,162.7713,162.6467,162.7179,4920.0
2017-11-20 14:40:00,182.85,182.9,182.79,182.87,2105.0,162.7357,162.7802,162.6823,162.7535,2105.0
2017-11-20 14:45:00,182.86,182.87,182.81,182.85,1609.0,162.7446,162.7535,162.7001,162.7357,1609.0
2017-11-20 14:50:00,182.86,182.91,182.81,182.81,2517.0,162.7446,162.7891,162.7001,162.7001,2517.0
2017-11-20 14:55:00,182.87,182.89,182.77,182.77,1665.0,162.7535,162.7713,162.6645,162.6645,1665.0
2017-11-20 15:00:00,182.72,182.77,182.7,182.75,2942.0,162.62,162.6645,162.6022,162.6467,2942.0
2017-11-20 15:05:00,182.73,182.74,182.64,182.64,1305.0,162.6289,162.6378,162.5488,162.5488,1305.0
2017-11-20 15:10:00,182.66,182.66,182.53,182.53,3342.0,162.5666,162.5666,162.4509,162.4509,3342.0
2017-11-20 15:15:00,182.57,182.59,182.51,182.51,3306.0,162.4865,162.5043,162.4331,162.4331,3306.0
2017-11-20 15:20:00,182.56,182.63,182.49,182.63,8491.0,162.4776,162.5399,162.4153,162.5399,8491.0
2017-11-20 15:25:00,182.62,182.73,182.62,182.72,2778.0,162.531,162.6289,162.531,162.62,2778.0
2017-11-20 15:30:00,182.72,182.81,182.66,182.68,11756.0,162.62,162.7001,162.5666,162.5844,11756.0
2017-11-20 15:35:00,182.69,182.91,182.69,182.91,11601.0,162.5933,162.7891,162.5933,162.7891,11601.0
2017-11-20 15:40:00,182.92,182.99,182.89,182.9,6569.0,162.798,162.8603,162.7713,162.7802,6569.0
2017-11-20 15:45:00,182.94,182.94,182.88,182.91,7600.0,162.8158,162.8158,162.7624,162.7891,7600.0
2017-11-20 15:50:00,182.91,182.92,182.82,182.86,10329.0,162.7891,162.798,162.709,162.7446,10329.0
2017-11-20 15:55:00,182.9,182.97,182.88,182.89,25094.0,162.7802,162.8425,162.7624,162.7713,25094.0
2017-11-21 09:30:00,183.23,183.43,183.21,183.21,3875.0,163.0739,163.2519,163.0561,163.0561,3875.0
2017-11-21 09:35:00,183.34,183.71,183.34,183.42,9434.0,163.1718,163.5011,163.1718,163.243,9434.0
2017-11-21 09:40:00,183.5,183.66,183.37,183.4,8730.0,163.3142,163.4566,163.1985,163.2252,8730.0
2017-11-21 09:45:00,183.56,183.68,183.35,183.5,11236.0,163.3676,163.4744,163.1807,163.3142,11236.0
2017-11-21 09:50:00,183.5,183.67,183.42,183.61,4500.0,163.3142,163.4655,163.243,163.4121,4500.0
2017-11-21 09:55:00,183.61,183.67,183.49,183.57,9950.0,163.4121,163.4655,163.3053,163.3765,9950.0
2017-11-21 10:00:00,183.56,183.77,183.45,183.77,6847.0,163.3676,163.5545,163.2697,163.5545,6847.0
2017-11-21 10:05:00,183.73,183.79,183.59,183.59,4969.0,163.5189,163.5723,163.3943,163.3943,4969.0
2017-11-21 10:10:00,183.55,183.8,183.55,183.66,3572.0,163.3587,163.5812,163.3587,163.4566,3572.0
2017-11-21 10:15:00,183.76,183.83,183.66,183.73,2390.0,163.5456,163.6079,163.4566,163.5189,2390.0
2017-11-21 10:20:00,183.8,183.83,183.69,183.77,16500.0,163.5812,163.6079,163.4833,163.5545,16500.0
2017-11-21 10:25:00,183.77,183.77,183.6,183.6,2400.0,163.5545,163.5545,163.4032,163.4032,2400.0
2017-11-21 10:30:00,183.7,183.76,183.65,183.69,5600.0,163.4922,163.5456,163.4477,163.4833,5600.0
2017-11-21 10:35:00,183.7,183.75,183.65,183.73,4708.0,163.4922,163.5367,163.4477,163.5189,4708.0
2017-11-21 10:40:00,183.67,183.69,183.52,183.65,4564.0,163.4655,163.4833,163.332,163.4477,4564.0
2017-11-21 10:45:00,183.68,183.68,183.55,183.67,3758.0,163.4744,163.4744,163.3587,163.4655,3758.0
2017-11-21 10:50:00,183.68,183.69,183.61,183.66,1060.0,163.4744,163.4833,163.4121,163.4566,1060.0
2017-11-21 10:55:00,183.66,183.82,183.66,183.75,5220.0,163.4566,163.599,163.4566,163.5367,5220.0
2017-11-21 11:00:00,183.8,184.05,183.79,183.97,9995.0,163.5812,163.8037,163.5723,163.7325,9995.0
2017-11-21 11:05:00,183.99,184.09,183.94,183.98,4713.0,163.7503,163.8393,163.7058,163.7414,4713.0
2017-11-21 11:10:00,184.01,184.08,183.94,183.94,1900.0,163.7681,163.8304,163.7058,163.7058,1900.0
2017-11-21 11:15:00,183.91,184.01,183.84,183.94,1500.0,163.6791,163.7681,163.6168,163.7058,1500.0
2017-11-21 11:20:00,184.02,184.09,183.99,184.0,4650.0,163.777,163.8393,163.7503,163.7592,4650.0
2017-11-21 11:25:00,184.0,184.2,183.99,183.99,13541.0,163.7592,163.9372,163.7503,163.7503,13541.0
2017-11-21 11:30:00,183.95,183.95,183.8,183.8,760.0,163.7147,163.7147,163.5812,163.5812,760.0
2017-11-21 11:35:00,183.89,184.04,183.77,183.95,3700.0,163.6613,163.7948,163.5545,163.7147,3700.0
2017-11-21 11:40:00,184.08,184.08,184.0,184.0,1803.0,163.8304,163.8304,163.7592,163.7592,1803.0
2017-11-21 11:45:00,183.97,184.11,183.93,184.11,2800.0,163.7325,163.8571,163.6969,163.8571,2800.0
2017-11-21 11:50:00,184.14,184.14,184.03,184.12,3166.0,163.8838,163.8838,163.7859,163.866,3166.0
2017-11-21 11:55:00,184.05,184.09,184.0,184.05,2615.0,163.8037,163.8393,163.7592,163.8037,2615.0
2017-11-21 12:00:00,184.04,184.06,183.94,183.94,1600.0,163.7948,163.8126,163.7058,163.7058,1600.0
2017-11-21 12:05:00,183.95,183.99,183.82,183.89,2528.0,163.7147,163.7503,163.599,163.6613,2528.0
2017-11-21 12:10:00,183.84,183.84,183.75,183.84,1800.0,163.6168,163.6168,163.5367,163.6168,1800.0
2017-11-21 12:15:00,183.8,183.83,183.74,183.81,2736.0,163.5812,163.6079,163.5278,163.5901,2736.0
2017-11-21 12:20:00,183.76,183.83,183.74,183.81,2149.0,163.5456,163.6079,163.5278,163.5901,2149.0
2017-11-21 12:25:00,183.74,183.85,183.74,183.78,1714.0,163.5278,163.6257,163.5278,163.5634,1714.0
2017-11-21 12:30:00,183.84,183.92,183.82,183.86,4684.0,163.6168,163.688,163.599,163.6346,4684.0
2017-11-21 12:35:00,183.85,184.03,183.85,184.02,3898.0,163.6257,163.7859,163.6257,163.777,3898.0
2017-11-21 12:40:00,183.96,183.99,183.94,183.98,1000.0,163.7236,163.7503,163.7058,163.7414,1000.0
2017-11-21 12:45:00,184.01,184.03,183.98,183.98,1750.0,163.7681,163.7859,163.7414,163.7414,1750.0
2017-11-21 12:50:00,184.03,184.03,183.98,183.99,1100.0,163.7859,163.7859,163.7414,163.7503,1100.0
2017-11-21 12:55:00,184.04,184.1,184.03,184.06,500.0,163.7948,163.8482,163.7859,163.8126,500.0
2017-11-21 13:00:00,184.14,184.16,184.08,184.13,2000.0,163.8838,163.9016,163.8304,163.8749,2000.0
2017-11-21 13:05:00,184.14,184.22,184.1,184.22,1800.0,163.8838,163.955,163.8482,163.955,1800.0
2017-11-21 13:10:00,184.09,184.21,184.09,184.16,1521.0,163.8393,163.9461,163.8393,163.9016,1521.0
2017-11-21 13:15:00,184.11,184.14,184.02,184.05,2600.0,163.8571,163.8838,163.777,163.8037,2600.0
2017-11-21 13:20:00,184.05,184.14,184.05,184.14,1000.0,163.8037,163.8838,163.8037,163.8838,1000.0
2017-11-21 13:25:00,184.13,184.26,184.13,184.26,10889.0,163.8749,163.9906,163.8749,163.9906,10889.0
2017-11-21 13:30:00,184.32,184.4,184.23,184.28,3609.0,164.044,164.1152,163.9639,164.0084,3609.0
2017-11-21 13:35:00,184.27,184.46,184.27,184.46,2570.0,163.9995,164.1686,163.9995,164.1686,2570.0
2017-11-21 13:40:00,184.45,184.64,184.43,184.64,2628.0,164.1597,164.3288,164.1419,164.3288,2628.0
2017-11-21 13:45:00,184.57,184.76,184.52,184.52,3511.0,164.2665,164.4356,164.222,164.222,3511.0
2017-11-21 13:50:00,184.55,184.56,184.5,184.51,3617.0,164.2487,164.2576,164.2042,164.2131,3617.0
2017-11-21 13:55:00,184.5,184.51,184.36,184.36,2100.0,164.2042,164.2131,164.0796,164.0796,2100.0
2017-11-21 14:00:00,184.28,184.33,184.26,184.26,1200.0,164.0084,164.0529,163.9906,163.9906,1200.0
2017-11-21 14:05:00,184.26,184.37,184.26,184.3,2900.0,163.9906,164.0885,163.9906,164.0262,2900.0
2017-11-21 14:10:00,184.3,184.33,184.15,184.15,4074.0,164.0262,164.0529,163.8927,163.8927,4074.0
2017-11-21 14:15:00,184.21,184.26,184.17,184.23,2400.0,163.9461,163.9906,163.9105,163.9639,2400.0
2017-11-21 14:20:00,184.22,184.29,184.19,184.21,2535.0,163.955,164.0173,163.9283,163.9461,2535.0
2017-11-21 14:25:00,184.19,184.19,184.13,184.13,1300.0,163.9283,163.9283,163.8749,163.8749,1300.0
2017-11-21 14:30:00,184.12,184.12,184.03,184.04,1641.0,163.866,163.866,163.7859,163.7948,1641.0
2017-11-21 14:35:00,184.06,184.24,184.03,184.19,12600.0,163.8126,163.9728,163.7859,163.9283,12600.0
2017-11-21 14:40:00,184.23,184.36,184.18,184.36,3400.0,163.9639,164.0796,163.9194,164.0796,3400.0
2017-11-21 14:45:00,184.34,184.53,184.33,184.51,6400.0,164.0618,164.2309,164.0529,164.2131,6400.0
2017-11-21 14:50:00,184.58,184.6,184.48,184.51,3422.0,164.2754,164.2932,164.1864,164.2131,3422.0
2017-11-21 14:55:00,184.5,184.56,184.49,184.49,3500.0,164.2042,164.2576,164.1953,164.1953,3500.0
2017-11-21 15:00:00,184.54,184.55,184.3,184.3,3954.0,164.2398,164.2487,164.0262,164.0262,3954.0
2017-11-21 15:05:00,184.31,184.31,184.12,184.2,3198.0,164.0351,164.0351,163.866,163.9372,3198.0
2017-11-21 15:10:00,184.18,184.29,184.14,184.24,7696.0,163.9194,164.0173,163.8838,163.9728,7696.0
2017-11-21 15:15:00,184.25,184.32,184.21,184.25,6680.0,163.9817,164.044,163.9461,163.9817,6680.0
2017-11-21 15:20:00,184.21,184.31,184.2,184.29,7631.0,163.9461,164.0351,163.9372,164.0173,7631.0
2017-11-21 15:25:00,184.32,184.32,184.21,184.24,7951.0,164.044,164.044,163.9461,163.9728,7951.0
2017-11-21 15:30:00,184.22,184.34,184.22,184.32,5111.0,163.955,164.0618,163.955,164.044,5111.0
2017-11-21 15:35:00,184.34,184.35,184.16,184.18,3400.0,164.0618,164.0707,163.9016,163.9194,3400.0
2017-11-21 15:40:00,184.18,184.33,184.18,184.33,8186.0,163.9194,164.0529,163.9194,164.0529,8186.0
2017-11-21 15:45:00,184.3,184.31,184.13,184.16,8800.0,164.0262,164.0351,163.8749,163.9016,8800.0
2017-11-21 15:50:00,184.19,184.29,184.16,184.29,9808.0,163.9283,164.0173,163.9016,164.0173,9808.0
2017-11-21 15:55:00,184.28,184.32,184.24,184.3,33022.0,164.0084,164.044,163.9728,164.0262,33022.0
2017-11-22 09:30:00,184.63,184.86,184.28,184.85,7058.0,164.3199,164.5246,164.0084,164.5157,7058.0
2017-11-22 09:35:00,184.84,185.0,184.76,185.0,600.0,164.5068,164.6492,164.4356,164.6492,600.0
2017-11-22 09:40:00,184.94,185.55,184.9,185.01,7575.0,164.5958,165.1387,164.5602,164.6581,7575.0
2017-11-22 09:45:00,184.83,185.26,184.83,185.11,3916.0,164.4979,164.8806,164.4979,164.7471,3916.0
2017-11-22 09:50:00,184.95,185.0,184.68,184.71,1422.0,164.6047,164.6492,164.3644,164.3911,1422.0
2017-11-22 09:55:00,184.74,184.98,184.65,184.98,1341.0,164.4178,164.6314,164.3377,164.6314,1341.0
2017-11-22 10:00:00,184.8,184.81,184.56,184.59,2000.0,164.4712,164.4801,164.2576,164.2843,2000.0
2017-11-22 10:05:00,184.51,184.73,184.49,184.68,1700.0,164.2131,164.4089,164.1953,164.3644,1700.0
2017-11-22 10:10:00,184.67,184.74,184.5,184.68,3640.0,164.3555,164.4178,164.2042,164.3644,3640.0
2017-11-22 10:15:00,184.64,184.81,184.64,184.77,1400.0,164.3288,164.4801,164.3288,164.4445,1400.0
2017-11-22 10:20:00,184.77,184.84,184.5,184.59,4312.0,164.4445,164.5068,164.2042,164.2843,4312.0
2017-11-22 10:25:00,184.56,184.84,184.56,184.77,4100.0,164.2576,164.5068,164.2576,164.4445,4100.0
2017-11-22 10:30:00,184.75,184.98,184.65,184.94,5894.0,164.4267,164.6314,164.3377,164.5958,5894.0
2017-11-22 10:35:00,184.93,185.2,184.93,185.19,18467.0,164.5869,164.8272,164.5869,164.8183,18467.0
2017-11-22 10:40:00,185.27,185.38,184.99,185.38,17710.0,164.8895,164.9874,164.6403,164.9874,17710.0
2017-11-22 10:45:00,185.48,185.55,185.37,185.37,2938.0,165.0764,165.1387,164.9785,164.9785,2938.0
2017-11-22 10:50:00,185.4,185.4,185.32,185.34,2510.0,165.0052,165.0052,164.934,164.9518,2510.0
2017-11-22 10:55:00,185.21,185.21,185.15,185.15,600.0,164.8361,164.8361,164.7827,164.7827,600.0
2017-11-22 11:00:00,185.17,185.24,185.0,185.24,17173.0,164.8005,164.8628,164.6492,164.8628,17173.0
2017-11-22 11:05:00,185.21,185.21,185.15,185.16,2004.0,164.8361,164.8361,164.7827,164.7916,2004.0
2017-11-22 11:10:00,185.17,185.19,185.06,185.16,6754.0,164.8005,164.8183,164.7026,164.7916,6754.0
2017-11-22 11:15:00,185.22,185.26,185.1,185.19,3143.0,164.845,164.8806,164.7382,164.8183,3143.0
2017-11-22 11:20:00,185.21,185.21,185.18,185.19,400.0,164.8361,164.8361,164.8094,164.8183,400.0
2017-11-22 11:25:00,185.13,185.16,185.1,185.14,1000.0,164.7649,164.7916,164.7382,164.7738,1000.0
2017-11-22 11:30:00,185.18,185.2,185.08,185.08,3000.0,164.8094,164.8272,164.7204,164.7204,3000.0
2017-11-22 11:35:00,185.1,185.13,185.08,185.13,8210.0,164.7382,164.7649,164.7204,164.7649,8210.0
2017-11-22 11:40:00,185.08,185.17,185.08,185.15,3900.0,164.7204,164.8005,164.7204,164.7827,3900.0
2017-11-22 11:45:00,185.12,185.17,185.01,185.12,4205.0,164.756,164.8005,164.6581,164.756,4205.0
2017-11-22 11:50:00,185.1,185.19,185.07,185.19,9525.0,164.7382,164.8183,164.7115,164.8183,9525.0
2017-11-22 11:55:00,185.23,185.23,184.97,185.03,6046.0,164.8539,164.8539,164.6225,164.6759,6046.0
2017-11-22 12:00:00,184.85,185.22,184.78,185.1,16212.0,164.5157,164.845,164.4534,164.7382,16212.0
2017-11-22 12:05:00,185.1,185.16,185.05,185.12,3604.0,164.7382,164.7916,164.6937,164.756,3604.0
2017-11-22 12:10:00,185.19,185.19,185.06,185.12,3900.0,164.8183,164.8183,164.7026,164.756,3900.0
2017-11-22 12:15:00,185.14,185.15,185.05,185.11,16515.0,164.7738,164.7827,164.6937,164.7471,16515.0
2017-11-22 12:20:00,185.08,185.11,184.82,184.89,4582.0,164.7204,164.7471,164.489,164.5513,4582.0
2017-11-22 12:25:00,184.91,185.03,184.89,184.95,2564.0,164.5691,164.6759,164.5513,164.6047,2564.0
2017-11-22 12:30:00,184.94,184.99,184.8,184.82,6477.0,164.5958,164.6403,164.4712,164.489,6477.0
2017-11-22 12:35:00,184.86,185.02,184.83,184.95,8873.0,164.5246,164.667,164.4979,164.6047,8873.0
2017-11-22 12:40:00,184.91,184.95,184.85,184.95,1400.0,164.5691,164.6047,164.5157,164.6047,1400.0
2017-11-22 12:45:00,184.9,184.97,184.85,184.91,4700.0,164.5602,164.6225,164.5157,164.5691,4700.0
2017-11-22 12:50:00,184.9,185.01,184.9,185.01,900.0,164.5602,164.6581,164.5602,164.6581,900.0
2017-11-22 12:55:00,185.05,185.05,184.99,185.05,300.0,164.6937,164.6937,164.6403,164.6937,300.0
2017-11-22 13:00:00,185.0,185.09,184.99,185.02,4089.0,164.6492,164.7293,164.6403,164.667,4089.0
2017-11-22 13:05:00,185.11,185.11,185.02,185.09,530.0,164.7471,164.7471,164.667,164.7293,530.0
2017-11-22 13:10:00,185.06,185.06,184.91,184.95,14081.0,164.7026,164.7026,164.5691,164.6047,14081.0
2017-11-22 13:15:00,184.9,184.9,184.39,184.53,5007.0,164.5602,164.5602,164.1063,164.2309,5007.0
2017-11-22 13:20:00,184.57,184.64,184.52,184.64,1700.0,164.2665,164.3288,164.222,164.3288,1700.0
2017-11-22 13:25:00,184.64,184.89,184.64,184.73,4056.0,164.3288,164.5513,164.3288,164.4089,4056.0
2017-11-22 13:30:00,184.68,184.75,184.67,184.7,2100.0,164.3644,164.4267,164.3555,164.3822,2100.0
2017-11-22 13:35:00,184.66,184.77,184.65,184.72,2541.0,164.3466,164.4445,164.3377,164.4,2541.0
2017-11-22 13:40:00,184.56,184.71,184.55,184.67,2000.0,164.2576,164.3911,164.2487,164.3555,2000.0
2017-11-22 13:45:00,184.69,184.69,184.6,184.64,3100.0,164.3733,164.3733,164.2932,164.3288,3100.0
2017-11-22 13:50:00,184.6,184.64,184.58,184.64,1608.0,164.2932,164.3288,164.2754,164.3288,1608.0
2017-11-22 13:55:00,184.68,184.68,184.56,184.56,2500.0,164.3644,164.3644,164.2576,164.2576,2500.0
2017-11-22 14:00:00,184.59,184.6,184.5,184.54,9500.0,164.2843,164.2932,164.2042,164.2398,9500.0
2017-11-22 14:05:00,184.53,184.54,184.37,184.37,1200.0,164.2309,164.2398,164.0885,164.0885,1200.0
2017-11-22 14:10:00,184.37,184.6,184.37,184.6,1800.0,164.0885,164.2932,164.0885,164.2932,1800.0
2017-11-22 14:15:00,184.56,184.56,184.45,184.46,2700.0,164.2576,164.2576,164.1597,164.1686,2700.0
2017-11-22 14:20:00,184.42,184.5,184.41,184.42,3839.0,164.133,164.2042,164.1241,164.133,3839.0
2017-11-22 14:25:00,184.42,184.5,184.42,184.47,1823.0,164.133,164.2042,164.133,164.1775,1823.0
2017-11-22 14:30:00,184.52,184.52,184.48,184.48,1498.0,164.222,164.222,164.1864,164.1864,1498.0
2017-11-22 14:35:00,184.46,184.66,184.46,184.61,6266.0,164.1686,164.3466,164.1686,164.3021,6266.0
2017-11-22 14:40:00,184.64,184.85,184.64,184.78,5226.0,164.3288,164.5157,164.3288,164.4534,5226.0
2017-11-22 14:45:00,184.82,184.93,184.82,184.87,4300.0,164.489,164.5869,164.489,164.5335,4300.0
2017-11-22 14:50:00,184.88,185.01,184.87,185.0,2000.0,164.5424,164.6581,164.5335,164.6492,2000.0
2017-11-22 14:55:00,185.0,185.05,184.93,184.93,3300.0,164.6492,164.6937,164.5869,164.5869,3300.0
2017-11-22 15:00:00,184.89,184.91,184.8,184.8,3200.0,164.5513,164.5691,164.4712,164.4712,3200.0
2017-11-22 15:05:00,184.79,184.79,184.7,184.76,5005.0,164.4623,164.4623,164.3822,164.4356,5005.0
2017-11-22 15:10:00,184.74,184.76,184.68,184.72,3911.0,164.4178,164.4356,164.3644,164.4,3911.0
2017-11-22 15:15:00,184.72,184.74,184.63,184.67,5975.0,164.4,164.4178,164.3199,164.3555,5975.0
2017-11-22 15:20:00,184.69,184.79,184.69,184.76,4802.0,164.3733,164.4623,164.3733,164.4356,4802.0
2017-11-22 15:25:00,184.73,184.74,184.61,184.69,4417.0,164.4089,164.4178,164.3021,164.3733,4417.0
2017-11-22 15:30:00,184.71,184.74,184.62,184.7,9247.0,164.3911,164.4178,164.311,164.3822,9247.0
2017-11-22 15:35:00,184.74,184.87,184.72,184.84,3629.0,164.4178,164.5335,164.4,164.5068,3629.0
2017-11-22 15:40:00,184.85,184.92,184.85,184.86,6361.0,164.5157,164.578,164.5157,164.5246,6361.0
2017-11-22 15:45:00,184.84,185.06,184.76,184.76,17842.0,164.5068,164.7026,164.4356,164.4356,17842.0
2017-11-22 15:50:00,184.78,184.83,184.65,184.65,14245.0,164.4534,164.4979,164.3377,164.3377,14245.0
2017-11-22 15:55:00,184.65,184.69,184.6,184.6,16752.0,164.3377,164.3733,164.2932,164.2932,16752.0
2017-11-24 09:30:00,184.88,185.02,184.74,185.02,5301.0,164.5424,164.667,164.4178,164.667,5301.0
2017-11-24 09:35:00,185.06,185.1,184.66,184.66,1150.0,164.7026,164.7382,164.3466,164.3466,1150.0
2017-11-24 09:40:00,184.66,184.69,184.35,184.49,3424.0,164.3466,164.3733,164.0707,164.1953,3424.0
2017-11-24 09:45:00,184.25,184.62,184.0,184.02,8253.0,163.9817,164.311,163.7592,163.777,8253.0
2017-11-24 09:50:00,184.0,184.14,183.7,183.74,10100.0,163.7592,163.8838,163.4922,163.5278,10100.0
2017-11-24 09:55:00,183.75,184.02,183.75,183.92,2584.0,163.5367,163.777,163.5367,163.688,2584.0
2017-11-24 10:00:00,183.97,184.0,183.81,183.81,1649.0,163.7325,163.7592,163.5901,163.5901,1649.0
2017-11-24 10:05:00,183.95,183.95,183.87,183.87,500.0,163.7147,163.7147,163.6435,163.6435,500.0
2017-11-24 10:10:00,183.91,183.94,183.75,183.85,5254.0,163.6791,163.7058,163.5367,163.6257,5254.0
2017-11-24 10:15:00,183.79,183.89,183.69,183.84,4710.0,163.5723,163.6613,163.4833,163.6168,4710.0
2017-11-24 10:20:00,183.78,183.95,183.55,183.55,2691.0,163.5634,163.7147,163.3587,163.3587,2691.0
2017-11-24 10:25:00,183.52,183.82,183.35,183.46,9600.0,163.332,163.599,163.1807,163.2786,9600.0
2017-11-24 10:30:00,183.71,183.72,183.5,183.5,3560.0,163.5011,163.51,163.3142,163.3142,3560.0
2017-11-24 10:35:00,183.56,183.61,183.5,183.5,1195.0,163.3676,163.4121,163.3142,163.3142,1195.0
2017-11-24 10:40:00,183.51,183.51,183.51,183.51,200.0,163.3231,163.3231,163.3231,163.3231,200.0
2017-11-24 10:45:00,183.5,183.53,183.45,183.46,2500.0,163.3142,163.3409,163.2697,163.2786,2500.0
2017-11-24 10:50:00,183.39,183.47,183.39,183.43,649.0,163.2163,163.2875,163.2163,163.2519,649.0
2017-11-24 10:55:00,183.41,183.66,183.38,183.59,5262.0,163.2341,163.4566,163.2074,163.3943,5262.0
2017-11-24 11:00:00,183.59,183.65,183.57,183.59,2092.0,163.3943,163.4477,163.3765,163.3943,2092.0
2017-11-24 11:05:00,183.58,183.62,183.51,183.62,6257.0,163.3854,163.421,163.3231,163.421,6257.0
2017-11-24 11:10:00,183.52,183.56,183.5,183.56,500.0,163.332,163.3676,163.3142,163.3676,500.0
2017-11-24 11:15:00,183.59,183.59,183.49,183.49,1202.0,163.3943,163.3943,163.3053,163.3053,1202.0
2017-11-24 11:20:00,183.45,183.45,183.44,183.45,400.0,163.2697,163.2697,163.2608,163.2697,400.0
2017-11-24 11:25:00,183.44,183.45,183.39,183.39,628.0,163.2608,163.2697,163.2163,163.2163,628.0
2017-11-24 11:30:00,183.35,183.36,183.2,183.2,3454.0,163.1807,163.1896,163.0472,163.0472,3454.0
2017-11-24 11:35:00,183.2,183.28,183.12,183.23,1500.0,163.0472,163.1184,162.976,163.0739,1500.0
2017-11-24 11:40:00,183.44,183.44,183.28,183.32,684.0,163.2608,163.2608,163.1184,163.154,684.0
2017-11-24 11:45:00,183.35,183.35,183.35,183.35,200.0,163.1807,163.1807,163.1807,163.1807,200.0
2017-11-24 11:50:00,183.25,183.26,183.2,183.23,1111.0,163.0917,163.1006,163.0472,163.0739,1111.0
2017-11-24 11:55:00,183.26,183.31,183.19,183.19,1300.0,163.1006,163.1451,163.0383,163.0383,1300.0
2017-11-24 12:00:00,183.18,183.23,183.09,183.23,1920.0,163.0294,163.0739,162.9493,163.0739,1920.0
2017-11-24 12:05:00,183.19,183.19,183.1,183.13,910.0,163.0383,163.0383,162.9582,162.9849,910.0
2017-11-24 12:10:00,183.17,183.22,183.15,183.21,700.0,163.0205,163.065,163.0027,163.0561,700.0
2017-11-24 12:15:00,183.12,183.26,183.1,183.22,2910.0,162.976,163.1006,162.9582,163.065,2910.0
2017-11-24 12:20:00,183.27,183.27,183.09,183.09,1760.0,163.1095,163.1095,162.9493,162.9493,1760.0
2017-11-24 12:25:00,183.16,183.23,183.1,183.14,4430.0,163.0116,163.0739,162.9582,162.9938,4430.0
2017-11-24 12:30:00,183.15,183.15,183.06,183.07,8460.0,163.0027,163.0027,162.9226,162.9315,8460.0
2017-11-24 12:35:00,183.08,183.11,183.04,183.05,3270.0,162.9404,162.9671,162.9048,162.9137,3270.0
2017-11-24 12:40:00,183.05,183.05,182.92,182.94,9433.0,162.9137,162.9137,162.798,162.8158,9433.0
2017-11-24 12:45:00,182.9,182.96,182.86,182.95,11529.0,162.7802,162.8336,162.7446,162.8247,11529.0
2017-11-24 12:50:00,182.97,183.34,182.97,183.34,8021.0,162.8425,163.1718,162.8425,163.1718,8021.0
2017-11-24 12:55:00,183.33,183.54,183.32,183.34,14531.0,163.1629,163.3498,163.154,163.1718,14531.0
2017-11-27 09:30:00,183.26,183.84,183.26,183.3,3842.0,163.1006,163.6168,163.1006,163.1362,3842.0
2017-11-27 09:35:00,183.35,183.52,183.25,183.52,1900.0,163.1807,163.332,163.0917,163.332,1900.0
2017-11-27 09:40:00,183.52,183.73,183.46,183.71,6786.0,163.332,163.5189,163.2786,163.5011,6786.0
2017-11-27 09:45:00,183.71,183.81,183.41,183.41,2250.0,163.5011,163.5901,163.2341,163.2341,2250.0
2017-11-27 09:50:00,183.49,183.84,183.47,183.81,4004.0,163.3053,163.6168,163.2875,163.5901,4004.0
2017-11-27 09:55:00,183.86,183.98,183.71,183.97,5890.0,163.6346,163.7414,163.5011,163.7325,5890.0
2017-11-27 10:00:00,183.93,183.93,183.38,183.61,9201.0,163.6969,163.6969,163.2074,163.4121,9201.0
2017-11-27 10:05:00,183.61,183.7,183.57,183.67,3300.0,163.4121,163.4922,163.3765,163.4655,3300.0
2017-11-27 10:10:00,183.75,183.95,183.47,183.47,2402.0,163.5367,163.7147,163.2875,163.2875,2402.0
2017-11-27 10:15:00,183.44,183.65,183.4,183.63,3905.0,163.2608,163.4477,163.2252,163.4299,3905.0
2017-11-27 10:20:00,183.5,183.51,183.19,183.34,4200.0,163.3142,163.3231,163.0383,163.1718,4200.0
2017-11-27 10:25:00,183.36,183.45,183.14,183.14,4986.0,163.1896,163.2697,162.9938,162.9938,4986.0
2017-11-27 10:30:00,183.25,183.35,183.18,183.18,2800.0,163.0917,163.1807,163.0294,163.0294,2800.0
2017-11-27 10:35:00,183.2,183.25,183.05,183.08,4100.0,163.0472,163.0917,162.9137,162.9404,4100.0
2017-11-27 10:40:00,183.07,183.32,182.97,183.26,8566.0,162.9315,163.154,162.8425,163.1006,8566.0
2017-11-27 10:45:00,183.26,183.26,183.19,183.2,1850.0,163.1006,163.1006,163.0383,163.0472,1850.0
2017-11-27 10:50:00,183.13,183.23,183.13,183.22,1698.0,162.9849,163.0739,162.9849,163.065,1698.0
2017-11-27 10:55:00,183.27,183.31,183.22,183.22,2045.0,163.1095,163.1451,163.065,163.065,2045.0
2017-11-27 11:00:00,183.22,183.47,183.12,183.45,6395.0,163.065,163.2875,162.976,163.2697,6395.0
2017-11-27 11:05:00,183.47,183.54,183.43,183.5,3500.0,163.2875,163.3498,163.2519,163.3142,3500.0
2017-11-27 11:10:00,183.46,183.46,183.17,183.17,4784.0,163.2786,163.2786,163.0205,163.0205,4784.0
2017-11-27 11:15:00,183.11,183.16,183.0,183.0,2008.0,162.9671,163.0116,162.8692,162.8692,2008.0
2017-11-27 11:20:00,182.98,183.27,182.84,183.27,7300.0,162.8514,163.1095,162.7268,163.1095,7300.0
2017-11-27 11:25:00,183.27,183.33,183.18,183.27,5176.0,163.1095,163.1629,163.0294,163.1095,5176.0
2017-11-27 11:30:00,183.16,183.28,183.16,183.21,9040.0,163.0116,163.1184,163.0116,163.0561,9040.0
2017-11-27 11:35:00,183.17,183.2,182.84,182.95,7221.0,163.0205,163.0472,162.7268,162.8247,7221.0
2017-11-27 11:40:00,182.95,183.01,182.89,182.89,681.0,162.8247,162.8781,162.7713,162.7713,681.0
2017-11-27 11:45:00,182.97,183.06,182.97,183.05,1900.0,162.8425,162.9226,162.8425,162.9137,1900.0
2017-11-27 11:50:00,183.08,183.09,183.01,183.01,1200.0,162.9404,162.9493,162.8781,162.8781,1200.0
2017-11-27 11:55:00,183.0,183.1,183.0,183.1,3224.0,162.8692,162.9582,162.8692,162.9582,3224.0
2017-11-27 12:00:00,183.15,183.27,183.12,183.14,4600.0,163.0027,163.1095,162.976,162.9938,4600.0
2017-11-27 12:05:00,183.12,183.13,182.98,183.02,2123.0,162.976,162.9849,162.8514,162.887,2123.0
2017-11-27 12:10:00,183.01,183.05,182.89,183.0,6184.0,162.8781,162.9137,162.7713,162.8692,6184.0
2017-11-27 12:15:00,182.95,182.97,182.87,182.91,4400.0,162.8247,162.8425,162.7535,162.7891,4400.0
2017-11-27 12:20:00,182.91,183.07,182.9,182.96,6772.0,162.7891,162.9315,162.7802,162.8336,6772.0
2017-11-27 12:25:00,182.95,183.0,182.91,183.0,2786.0,162.8247,162.8692,162.7891,162.8692,2786.0
2017-11-27 12:30:00,182.99,183.25,182.98,183.25,5550.0,162.8603,163.0917,162.8514,163.0917,5550.0
2017-11-27 12:35:00,183.25,183.25,183.12,183.12,2339.0,163.0917,163.0917,162.976,162.976,2339.0
2017-11-27 12:40:00,183.12,183.2,183.12,183.2,1394.0,162.976,163.0472,162.976,163.0472,1394.0
2017-11-27 12:45:00,183.12,183.16,183.05,183.05,1597.0,162.976,163.0116,162.9137,162.9137,1597.0
2017-11-27 12:50:00,183.08,183.19,183.05,183.19,5083.0,162.9404,163.0383,162.9137,163.0383,5083.0
2017-11-27 12:55:00,183.19,183.19,183.08,183.08,800.0,163.0383,163.0383,162.9404,162.9404,800.0
2017-11-27 13:00:00,183.16,183.3,183.1,183.3,4862.0,163.0116,163.1362,162.9582,163.1362,4862.0
2017-11-27 13:05:00,183.23,183.34,183.22,183.34,1800.0,163.0739,163.1718,163.065,163.1718,1800.0
2017-11-27 13:10:00,183.34,183.37,183.27,183.27,1900.0,163.1718,163.1985,163.1095,163.1095,1900.0
2017-11-27 13:15:00,183.31,183.31,183.22,183.31,500.0,163.1451,163.1451,163.065,163.1451,500.0
2017-11-27 13:20:00,183.3,183.39,183.14,183.14,5900.0,163.1362,163.2163,162.9938,162.9938,5900.0
2017-11-27 13:25:00,183.23,183.27,183.09,183.27,3100.0,163.0739,163.1095,162.9493,163.1095,3100.0
2017-11-27 13:30:00,183.33,183.34,183.22,183.32,1323.0,163.1629,163.1718,163.065,163.154,1323.0
2017-11-27 13:35:00,183.22,183.32,183.21,183.28,1900.0,163.065,163.154,163.0561,163.1184,1900.0
2017-11-27 13:40:00,183.28,183.35,183.25,183.33,3600.0,163.1184,163.1807,163.0917,163.1629,3600.0
2017-11-27 13:45:00,183.25,183.33,183.24,183.28,1528.0,163.0917,163.1629,163.0828,163.1184,1528.0
2017-11-27 13:50:00,183.32,183.38,183.28,183.38,900.0,163.154,163.2074,163.1184,163.2074,900.0
2017-11-27 13:55:00,183.43,183.49,183.39,183.48,2052.0,163.2519,163.3053,163.2163,163.2964,2052.0
2017-11-27 14:00:00,183.46,183.46,183.38,183.39,2217.0,163.2786,163.2786,163.2074,163.2163,2217.0
2017-11-27 14:05:00,183.45,183.54,183.43,183.48,2338.0,163.2697,163.3498,163.2519,163.2964,2338.0
2017-11-27 14:10:00,183.51,183.56,183.48,183.56,1200.0,163.3231,163.3676,163.2964,163.3676,1200.0
2017-11-27 14:15:00,183.52,183.7,183.52,183.64,3482.0,163.332,163.4922,163.332,163.4388,3482.0
2017-11-27 14:20:00,183.63,183.69,183.63,183.67,400.0,163.4299,163.4833,163.4299,163.4655,400.0
2017-11-27 14:25:00,183.68,183.78,183.68,183.75,3333.0,163.4744,163.5634,163.4744,163.5367,3333.0
2017-11-27 14:30:00,183.74,183.81,183.74,183.78,700.0,163.5278,163.5901,163.5278,163.5634,700.0
2017-11-27 14:35:00,183.74,183.76,183.68,183.72,2502.0,163.5278,163.5456,163.4744,163.51,2502.0
2017-11-27 14:40:00,183.71,183.75,183.64,183.69,2226.0,163.5011,163.5367,163.4388,163.4833,2226.0
2017-11-27 14:45:00,183.66,183.77,183.66,183.74,3810.0,163.4566,163.5545,163.4566,163.5278,3810.0
2017-11-27 14:50:00,183.72,183.74,183.7,183.71,1808.0,163.51,163.5278,163.4922,163.5011,1808.0
2017-11-27 14:55:00,183.74,183.83,183.72,183.79,4033.0,163.5278,163.6079,163.51,163.5723,4033.0
2017-11-27 15:00:00,183.77,183.77,183.69,183.76,3900.0,163.5545,163.5545,163.4833,163.5456,3900.0
2017-11-27 15:05:00,183.75,183.83,183.71,183.81,2347.0,163.5367,163.6079,163.5011,163.5901,2347.0
2017-11-27 15:10:00,183.88,183.92,183.84,183.88,3228.0,163.6524,163.688,163.6168,163.6524,3228.0
2017-11-27 15:15:00,183.87,183.89,183.82,183.83,5110.0,163.6435,163.6613,163.599,163.6079,5110.0
2017-11-27 15:20:00,183.83,183.89,183.81,183.88,2538.0,163.6079,163.6613,163.5901,163.6524,2538.0
2017-11-27 15:25:00,183.9,183.9,183.83,183.88,2783.0,163.6702,163.6702,163.6079,163.6524,2783.0
2017-11-27 15:30:00,183.88,183.98,183.88,183.98,9286.0,163.6524,163.7414,163.6524,163.7414,9286.0
2017-11-27 15:35:00,183.98,183.99,183.96,183.99,4741.0,163.7414,163.7503,163.7236,163.7503,4741.0
2017-11-27 15:40:00,183.99,184.03,183.96,184.02,7119.0,163.7503,163.7859,163.7236,163.777,7119.0
2017-11-27 15:45:00,184.03,184.03,183.85,183.85,7002.0,163.7859,163.7859,163.6257,163.6257,7002.0
2017-11-27 15:50:00,183.86,183.88,183.77,183.8,6060.0,163.6346,163.6524,163.5545,163.5812,6060.0
2017-11-27 15:55:00,183.81,183.95,183.8,183.8,20250.0,163.5901,163.7147,163.5812,163.5812,20250.0
2017-11-28 09:30:00,184.42,184.8,183.77,184.8,8239.0,164.133,164.4712,163.5545,164.4712,8239.0
2017-11-28 09:35:00,184.55,184.55,183.58,183.69,14344.0,164.2487,164.2487,163.3854,163.4833,14344.0
2017-11-28 09:40:00,183.81,184.44,183.58,184.28,22700.0,163.5901,164.1508,163.3854,164.0084,22700.0
2017-11-28 09:45:00,184.37,184.66,183.98,183.98,8549.0,164.0885,164.3466,163.7414,163.7414,8549.0
2017-11-28 09:50:00,184.03,184.19,183.86,184.09,3670.0,163.7859,163.9283,163.6346,163.8393,3670.0
2017-11-28 09:55:00,184.12,184.35,184.12,184.35,1324.0,163.866,164.0707,163.866,164.0707,1324.0
2017-11-28 10:00:00,184.33,184.36,184.26,184.32,1591.0,164.0529,164.0796,163.9906,164.044,1591.0
2017-11-28 10:05:00,184.3,184.49,184.25,184.37,5977.0,164.0262,164.1953,163.9817,164.0885,5977.0
2017-11-28 10:10:00,184.35,184.49,184.35,184.36,1200.0,164.0707,164.1953,164.0707,164.0796,1200.0
2017-11-28 10:15:00,184.37,184.57,184.35,184.54,2600.0,164.0885,164.2665,164.0707,164.2398,2600.0
2017-11-28 10:20:00,184.51,184.68,184.46,184.46,7500.0,164.2131,164.3644,164.1686,164.1686,7500.0
2017-11-28 10:25:00,184.39,184.46,184.27,184.27,2091.0,164.1063,164.1686,163.9995,163.9995,2091.0
2017-11-28 10:30:00,184.27,184.38,184.17,184.3,2154.0,163.9995,164.0974,163.9105,164.0262,2154.0
2017-11-28 10:35:00,184.44,184.74,184.43,184.74,2305.0,164.1508,164.4178,164.1419,164.4178,2305.0
2017-11-28 10:40:00,184.84,184.84,184.61,184.73,4306.0,164.5068,164.5068,164.3021,164.4089,4306.0
2017-11-28 10:45:00,184.72,184.8,184.57,184.57,3300.0,164.4,164.4712,164.2665,164.2665,3300.0
2017-11-28 10:50:00,184.55,184.65,184.54,184.64,1312.0,164.2487,164.3377,164.2398,164.3288,1312.0
2017-11-28 10:55:00,184.59,184.71,184.54,184.68,2410.0,164.2843,164.3911,164.2398,164.3644,2410.0
2017-11-28 11:00:00,184.65,184.7,184.4,184.57,5454.0,164.3377,164.3822,164.1152,164.2665,5454.0
2017-11-28 11:05:00,184.49,184.74,184.49,184.67,1200.0,164.1953,164.4178,164.1953,164.3555,1200.0
2017-11-28 11:10:00,184.66,184.73,184.66,184.73,1000.0,164.3466,164.4089,164.3466,164.4089,1000.0
2017-11-28 11:15:00,184.71,184.77,184.62,184.65,10255.0,164.3911,164.4445,164.311,164.3377,10255.0
2017-11-28 11:20:00,184.6,184.66,184.49,184.52,4089.0,164.2932,164.3466,164.1953,164.222,4089.0
2017-11-28 11:25:00,184.53,184.55,184.43,184.46,1800.0,164.2309,164.2487,164.1419,164.1686,1800.0
2017-11-28 11:30:00,184.48,184.48,184.37,184.39,3504.0,164.1864,164.1864,164.0885,164.1063,3504.0
2017-11-28 11:35:00,184.46,184.65,184.46,184.65,5380.0,164.1686,164.3377,164.1686,164.3377,5380.0
2017-11-28 11:40:00,184.66,184.71,184.59,184.66,1647.0,164.3466,164.3911,164.2843,164.3466,1647.0
2017-11-28 11:45:00,184.61,184.73,184.61,184.7,3889.0,164.3021,164.4089,164.3021,164.3822,3889.0
2017-11-28 11:50:00,184.87,185.0,184.84,184.93,6732.0,164.5335,164.6492,164.5068,164.5869,6732.0
2017-11-28 11:55:00,184.97,185.03,184.81,184.81,2907.0,164.6225,164.6759,164.4801,164.4801,2907.0
2017-11-28 12:00:00,184.7,184.9,184.7,184.78,2962.0,164.3822,164.5602,164.3822,164.4534,2962.0
2017-11-28 12:05:00,184.74,184.75,184.69,184.69,1676.0,164.4178,164.4267,164.3733,164.3733,1676.0
2017-11-28 12:10:00,184.71,184.91,184.71,184.91,3322.0,164.3911,164.5691,164.3911,164.5691,3322.0
2017-11-28 12:15:00,184.87,184.9,184.81,184.84,2072.0,164.5335,164.5602,164.4801,164.5068,2072.0
2017-11-28 12:20:00,184.84,184.87,184.77,184.84,1502.0,164.5068,164.5335,164.4445,164.5068,1502.0
2017-11-28 12:25:00,184.86,184.91,184.84,184.85,2194.0,164.5246,164.5691,164.5068,164.5157,2194.0
2017-11-28 12:30:00,184.91,185.0,184.9,184.9,2293.0,164.5691,164.6492,164.5602,164.5602,2293.0
2017-11-28 12:35:00,184.87,184.96,184.84,184.89,2335.0,164.5335,164.6136,164.5068,164.5513,2335.0
2017-11-28 12:40:00,184.96,184.98,184.87,184.92,905.0,164.6136,164.6314,164.5335,164.578,905.0
2017-11-28 12:45:00,184.87,184.92,184.84,184.92,3868.0,164.5335,164.578,164.5068,164.578,3868.0
2017-11-28 12:50:00,184.92,184.98,184.88,184.98,1290.0,164.578,164.6314,164.5424,164.6314,1290.0
2017-11-28 12:55:00,185.0,185.11,184.98,185.11,3127.0,164.6492,164.7471,164.6314,164.7471,3127.0
2017-11-28 13:00:00,185.2,185.34,185.14,185.3,1000.0,164.8272,164.9518,164.7738,164.9162,1000.0
2017-11-28 13:05:00,185.26,185.38,185.26,185.38,1100.0,164.8806,164.9874,164.8806,164.9874,1100.0
2017-11-28 13:10:00,185.47,185.47,185.3,185.37,1612.0,165.0675,165.0675,164.9162,164.9785,1612.0
2017-11-28 13:15:00,185.27,185.32,185.23,185.29,2451.0,164.8895,164.934,164.8539,164.9073,2451.0
2017-11-28 13:20:00,185.26,185.26,185.03,185.03,3155.0,164.8806,164.8806,164.6759,164.6759,3155.0
2017-11-28 13:25:00,185.0,185.0,184.87,184.96,2126.0,164.6492,164.6492,164.5335,164.6136,2126.0
2017-11-28 13:30:00,184.93,185.06,184.9,185.03,2671.0,164.5869,164.7026,164.5602,164.6759,2671.0
2017-11-28 13:35:00,185.06,185.07,184.97,184.97,3309.0,164.7026,164.7115,164.6225,164.6225,3309.0
2017-11-28 13:40:00,185.01,185.06,184.96,185.06,2550.0,164.6581,164.7026,164.6136,164.7026,2550.0
2017-11-28 13:45:00,185.06,185.06,184.87,184.87,1500.0,164.7026,164.7026,164.5335,164.5335,1500.0
2017-11-28 13:50:00,184.88,184.88,184.59,184.62,6115.0,164.5424,164.5424,164.2843,164.311,6115.0
2017-11-28 13:55:00,184.61,184.61,184.35,184.38,6263.0,164.3021,164.3021,164.0707,164.0974,6263.0
2017-11-28 14:00:00,184.35,184.41,184.3,184.33,3484.0,164.0707,164.1241,164.0262,164.0529,3484.0
2017-11-28 14:05:00,184.29,184.38,184.25,184.3,3442.0,164.0173,164.0974,163.9817,164.0262,3442.0
2017-11-28 14:10:00,184.36,184.38,184.27,184.33,6372.0,164.0796,164.0974,163.9995,164.0529,6372.0
2017-11-28 14:15:00,184.35,184.35,184.27,184.31,5458.0,164.0707,164.0707,163.9995,164.0351,5458.0
2017-11-28 14:20:00,184.28,184.3,184.23,184.23,2500.0,164.0084,164.0262,163.9639,163.9639,2500.0
2017-11-28 14:25:00,184.25,184.47,184.25,184.47,2600.0,163.9817,164.1775,163.9817,164.1775,2600.0
2017-11-28 14:30:00,184.54,184.56,184.41,184.52,2306.0,164.2398,164.2576,164.1241,164.222,2306.0
2017-11-28 14:35:00,184.51,184.71,184.51,184.71,3400.0,164.2131,164.3911,164.2131,164.3911,3400.0
2017-11-28 14:40:00,184.82,184.91,184.77,184.83,4659.0,164.489,164.5691,164.4445,164.4979,4659.0
2017-11-28 14:45:00,184.96,185.04,184.96,184.99,2000.0,164.6136,164.6848,164.6136,164.6403,2000.0
2017-11-28 14:50:00,184.98,185.12,184.93,185.11,7414.0,164.6314,164.756,164.5869,164.7471,7414.0
2017-11-28 14:55:00,185.15,185.22,185.02,185.22,3684.0,164.7827,164.845,164.667,164.845,3684.0
2017-11-28 15:00:00,185.15,185.16,185.09,185.14,1998.0,164.7827,164.7916,164.7293,164.7738,1998.0
2017-11-28 15:05:00,185.17,185.32,185.14,185.27,3830.0,164.8005,164.934,164.7738,164.8895,3830.0
2017-11-28 15:10:00,185.26,185.45,185.26,185.42,5548.0,164.8806,165.0497,164.8806,165.023,5548.0
2017-11-28 15:15:00,185.5,185.66,185.46,185.64,13352.0,165.0942,165.2366,165.0586,165.2188,13352.0
2017-11-28 15:20:00,185.61,185.87,185.6,185.83,5801.0,165.1921,165.4235,165.1832,165.3879,5801.0
2017-11-28 15:25:00,185.82,185.82,185.58,185.63,3003.0,165.379,165.379,165.1654,165.2099,3003.0
2017-11-28 15:30:00,185.57,185.58,185.53,185.56,7876.0,165.1565,165.1654,165.1209,165.1476,7876.0
2017-11-28 15:35:00,185.57,185.62,185.47,185.52,6279.0,165.1565,165.201,165.0675,165.112,6279.0
2017-11-28 15:40:00,185.53,185.62,185.5,185.61,8750.0,165.1209,165.201,165.0942,165.1921,8750.0
2017-11-28 15:45:00,185.63,185.71,185.59,185.65,10456.0,165.2099,165.2811,165.1743,165.2277,10456.0
2017-11-28 15:50:00,185.64,185.68,185.59,185.62,12187.0,165.2188,165.2544,165.1743,165.201,12187.0
2017-11-28 15:55:00,185.62,185.76,185.52,185.74,31448.0,165.201,165.3256,165.112,165.3078,31448.0
2017-11-29 09:30:00,185.78,185.86,185.32,185.5,6591.0,165.3434,165.4146,164.934,165.0942,6591.0
2017-11-29 09:35:00,185.83,185.84,185.25,185.25,800.0,165.3879,165.3968,164.8717,164.8717,800.0
2017-11-29 09:40:00,185.23,185.72,185.22,185.53,5079.0,164.8539,165.29,164.845,165.1209,5079.0
2017-11-29 09:45:00,185.82,185.82,185.6,185.6,2119.0,165.379,165.379,165.1832,165.1832,2119.0
2017-11-29 09:50:00,185.75,185.86,185.61,185.86,1400.0,165.3167,165.4146,165.1921,165.4146,1400.0
2017-11-29 09:55:00,185.8,186.54,185.63,185.63,4350.0,165.3612,166.0198,165.2099,165.2099,4350.0
2017-11-29 10:00:00,185.59,185.83,185.35,185.59,2012.0,165.1743,165.3879,164.9607,165.1743,2012.0
2017-11-29 10:05:00,185.5,185.58,185.26,185.58,5435.0,165.0942,165.1654,164.8806,165.1654,5435.0
2017-11-29 10:10:00,185.58,185.82,185.58,185.73,1600.0,165.1654,165.379,165.1654,165.2989,1600.0
2017-11-29 10:15:00,185.68,185.76,184.89,184.98,10176.0,165.2544,165.3256,164.5513,164.6314,10176.0
2017-11-29 10:20:00,185.12,185.42,185.06,185.27,3569.0,164.756,165.023,164.7026,164.8895,3569.0
2017-11-29 10:25:00,185.32,185.52,184.83,184.83,3400.0,164.934,165.112,164.4979,164.4979,3400.0
2017-11-29 10:30:00,184.92,185.35,184.91,185.29,7425.0,164.578,164.9607,164.5691,164.9073,7425.0
2017-11-29 10:35:00,185.34,185.45,185.2,185.42,14081.0,164.9518,165.0497,164.8272,165.023,14081.0
2017-11-29 10:40:00,185.33,185.55,185.33,185.53,1000.0,164.9429,165.1387,164.9429,165.1209,1000.0
2017-11-29 10:45:00,185.44,185.47,185.36,185.42,2300.0,165.0408,165.0675,164.9696,165.023,2300.0
2017-11-29 10:50:00,185.45,185.65,185.38,185.62,4397.0,165.0497,165.2277,164.9874,165.201,4397.0
2017-11-29 10:55:00,185.52,185.62,185.11,185.23,3320.0,165.112,165.201,164.7471,164.8539,3320.0
2017-11-29 11:00:00,185.06,185.2,184.91,185.15,4894.0,164.7026,164.8272,164.5691,164.7827,4894.0
2017-11-29 11:05:00,185.2,185.38,185.17,185.18,4713.0,164.8272,164.9874,164.8005,164.8094,4713.0
2017-11-29 11:10:00,185.13,185.21,184.9,184.9,5803.0,164.7649,164.8361,164.5602,164.5602,5803.0
2017-11-29 11:15:00,184.97,184.98,184.63,184.65,7975.0,164.6225,164.6314,164.3199,164.3377,7975.0
2017-11-29 11:20:00,184.67,184.77,184.49,184.73,16153.0,164.3555,164.4445,164.1953,164.4089,16153.0
2017-11-29 11:25:00,184.58,184.86,184.49,184.82,2409.0,164.2754,164.5246,164.1953,164.489,2409.0
2017-11-29 11:30:00,184.84,184.94,184.79,184.9,6553.0,164.5068,164.5958,164.4623,164.5602,6553.0
2017-11-29 11:35:00,184.89,184.96,184.78,184.92,2660.0,164.5513,164.6136,164.4534,164.578,2660.0
2017-11-29 11:40:00,184.86,184.94,184.54,184.54,5100.0,164.5246,164.5958,164.2398,164.2398,5100.0
2017-11-29 11:45:00,184.54,184.75,184.35,184.68,5631.0,164.2398,164.4267,164.0707,164.3644,5631.0
2017-11-29 11:50:00,184.73,184.85,184.63,184.74,4125.0,164.4089,164.5157,164.3199,164.4178,4125.0
2017-11-29 11:55:00,184.73,184.73,184.3,184.3,5362.0,164.4089,164.4089,164.0262,164.0262,5362.0
2017-11-29 12:00:00,184.25,184.45,184.24,184.26,8575.0,163.9817,164.1597,163.9728,163.9906,8575.0
2017-11-29 12:05:00,184.26,184.26,184.05,184.17,12529.0,163.9906,163.9906,163.8037,163.9105,12529.0
2017-11-29 12:10:00,184.18,184.35,184.17,184.28,12598.0,163.9194,164.0707,163.9105,164.0084,12598.0
2017-11-29 12:15:00,184.24,184.32,184.15,184.18,6348.0,163.9728,164.044,163.8927,163.9194,6348.0
2017-11-29 12:20:00,184.15,184.35,184.15,184.18,8357.0,163.8927,164.0707,163.8927,163.9194,8357.0
2017-11-29 12:25:00,184.19,184.29,184.13,184.21,7424.0,163.9283,164.0173,163.8749,163.9461,7424.0
2017-11-29 12:30:00,184.28,184.38,184.04,184.07,8582.0,164.0084,164.0974,163.7948,163.8215,8582.0
2017-11-29 12:35:00,184.1,184.25,183.98,184.17,8437.0,163.8482,163.9817,163.7414,163.9105,8437.0
2017-11-29 12:40:00,184.15,184.33,184.1,184.18,11780.0,163.8927,164.0529,163.8482,163.9194,11780.0
2017-11-29 12:45:00,184.17,184.24,184.08,184.14,8832.0,163.9105,163.9728,163.8304,163.8838,8832.0
2017-11-29 12:50:00,184.15,184.19,184.0,184.13,4300.0,163.8927,163.9283,163.7592,163.8749,4300.0
2017-11-29 12:55:00,184.04,184.15,183.96,183.99,5237.0,163.7948,163.8927,163.7236,163.7503,5237.0
2017-11-29 13:00:00,184.04,184.05,183.9,184.01,4198.0,163.7948,163.8037,163.6702,163.7681,4198.0
2017-11-29 13:05:00,184.01,184.05,183.93,183.93,2800.0,163.7681,163.8037,163.6969,163.6969,2800.0
2017-11-29 13:10:00,183.99,184.05,183.97,184.05,1715.0,163.7503,163.8037,163.7325,163.8037,1715.0
2017-11-29 13:15:00,184.06,184.23,184.06,184.07,8548.0,163.8126,163.9639,163.8126,163.8215,8548.0
2017-11-29 13:20:00,184.05,184.08,184.01,184.03,1544.0,163.8037,163.8304,163.7681,163.7859,1544.0
2017-11-29 13:25:00,184.07,184.24,184.07,184.17,1320.0,163.8215,163.9728,163.8215,163.9105,1320.0
2017-11-29 13:30:00,184.16,184.23,184.15,184.16,4667.0,163.9016,163.9639,163.8927,163.9016,4667.0
2017-11-29 13:35:00,184.18,184.27,184.16,184.27,3500.0,163.9194,163.9995,163.9016,163.9995,3500.0
2017-11-29 13:40:00,184.21,184.29,184.15,184.16,3277.0,163.9461,164.0173,163.8927,163.9016,3277.0
2017-11-29 13:45:00,184.23,184.36,184.21,184.36,2760.0,163.9639,164.0796,163.9461,164.0796,2760.0
2017-11-29 13:50:00,184.36,184.39,184.15,184.15,5145.0,164.0796,164.1063,163.8927,163.8927,5145.0
2017-11-29 13:55:00,184.22,184.44,184.16,184.37,4636.0,163.955,164.1508,163.9016,164.0885,4636.0
2017-11-29 14:00:00,184.37,184.64,184.37,184.53,7011.0,164.0885,164.3288,164.0885,164.2309,7011.0
2017-11-29 14:05:00,184.48,184.48,184.28,184.28,2145.0,164.1864,164.1864,164.0084,164.0084,2145.0
2017-11-29 14:10:00,184.28,184.57,184.27,184.47,6248.0,164.0084,164.2665,163.9995,164.1775,6248.0
2017-11-29 14:15:00,184.47,184.49,184.3,184.38,3700.0,164.1775,164.1953,164.0262,164.0974,3700.0
2017-11-29 14:20:00,184.33,184.37,184.27,184.32,2726.0,164.0529,164.0885,163.9995,164.044,2726.0
2017-11-29 14:25:00,184.27,184.32,184.2,184.2,3875.0,163.9995,164.044,163.9372,163.9372,3875.0
2017-11-29 14:30:00,184.2,184.4,184.2,184.2,3777.0,163.9372,164.1152,163.9372,163.9372,3777.0
2017-11-29 14:35:00,184.14,184.2,184.03,184.03,4005.0,163.8838,163.9372,163.7859,163.7859,4005.0
2017-11-29 14:40:00,184.0,184.13,183.96,183.96,3700.0,163.7592,163.8749,163.7236,163.7236,3700.0
2017-11-29 14:45:00,183.96,184.12,183.84,184.12,4210.0,163.7236,163.866,163.6168,163.866,4210.0
2017-11-29 14:50:00,184.13,184.13,183.91,183.91,4930.0,163.8749,163.8749,163.6791,163.6791,4930.0
2017-11-29 14:55:00,183.91,184.09,183.89,184.02,4711.0,163.6791,163.8393,163.6613,163.777,4711.0
2017-11-29 15:00:00,184.04,184.08,183.91,184.01,6059.0,163.7948,163.8304,163.6791,163.7681,6059.0
2017-11-29 15:05:00,184.03,184.07,183.98,184.04,3904.0,163.7859,163.8215,163.7414,163.7948,3904.0
2017-11-29 15:10:00,183.99,184.05,183.96,184.0,1700.0,163.7503,163.8037,163.7236,163.7592,1700.0
2017-11-29 15:15:00,184.04,184.04,183.85,183.9,5510.0,163.7948,163.7948,163.6257,163.6702,5510.0
2017-11-29 15:20:00,183.91,184.01,183.89,183.98,4100.0,163.6791,163.7681,163.6613,163.7414,4100.0
2017-11-29 15:25:00,183.98,184.05,183.94,184.0,8663.0,163.7414,163.8037,163.7058,163.7592,8663.0
2017-11-29 15:30:00,184.0,184.02,183.89,183.97,10923.0,163.7592,163.777,163.6613,163.7325,10923.0
2017-11-29 15:35:00,183.99,184.05,183.94,184.03,5926.0,163.7503,163.8037,163.7058,163.7859,5926.0
2017-11-29 15:40:00,184.0,184.13,183.96,184.1,9711.0,163.7592,163.8749,163.7236,163.8482,9711.0
2017-11-29 15:45:00,184.14,184.24,184.1,184.22,12136.0,163.8838,163.9728,163.8482,163.955,12136.0
2017-11-29 15:50:00,184.22,184.41,184.2,184.41,13268.0,163.955,164.1241,163.9372,164.1241,13268.0
2017-11-29 15:55:00,184.4,184.43,184.31,184.31,34787.0,164.1152,164.1419,164.0351,164.0351,34787.0
2017-11-30 09:30:00,185.34,185.34,184.84,185.05,4730.0,164.9518,164.9518,164.5068,164.6937,4730.0
2017-11-30 09:35:00,184.88,185.24,184.84,185.13,2574.0,164.5424,164.8628,164.5068,164.7649,2574.0
2017-11-30 09:40:00,185.25,185.74,185.18,185.55,1565.0,164.8717,165.3078,164.8094,165.1387,1565.0
2017-11-30 09:45:00,185.33,185.85,185.32,185.56,5116.0,164.9429,165.4057,164.934,165.1476,5116.0
2017-11-30 09:50:00,185.54,185.72,185.23,185.51,3163.0,165.1298,165.29,164.8539,165.1031,3163.0
2017-11-30 09:55:00,185.66,185.79,185.58,185.6,3908.0,165.2366,165.3523,165.1654,165.1832,3908.0
2017-11-30 10:00:00,185.91,185.91,185.64,185.79,2665.0,165.4591,165.4591,165.2188,165.3523,2665.0
2017-11-30 10:05:00,185.91,186.09,185.73,185.98,3332.0,165.4591,165.6193,165.2989,165.5214,3332.0
2017-11-30 10:10:00,185.96,186.2,185.96,186.2,3346.0,165.5036,165.7172,165.5036,165.7172,3346.0
2017-11-30 10:15:00,186.08,186.08,185.78,186.06,2333.0,165.6104,165.6104,165.3434,165.5926,2333.0
2017-11-30 10:20:00,186.07,186.08,185.68,185.69,3320.0,165.6015,165.6104,165.2544,165.2633,3320.0
2017-11-30 10:25:00,185.69,186.06,185.69,185.99,2510.0,165.2633,165.5926,165.2633,165.5303,2510.0
2017-11-30 10:30:00,185.78,185.91,185.74,185.82,2872.0,165.3434,165.4591,165.3078,165.379,2872.0
2017-11-30 10:35:00,185.8,185.86,185.47,185.58,1900.0,165.3612,165.4146,165.0675,165.1654,1900.0
2017-11-30 10:40:00,185.48,185.79,185.45,185.62,2700.0,165.0764,165.3523,165.0497,165.201,2700.0
2017-11-30 10:45:00,185.66,185.81,185.56,185.81,2645.0,165.2366,165.3701,165.1476,165.3701,2645.0
2017-11-30 10:50:00,185.63,185.81,185.63,185.68,1306.0,165.2099,165.3701,165.2099,165.2544,1306.0
2017-11-30 10:55:00,185.6,185.99,185.54,185.99,2342.0,165.1832,165.5303,165.1298,165.5303,2342.0
2017-11-30 11:00:00,186.05,186.2,185.85,186.05,2700.0,165.5837,165.7172,165.4057,165.5837,2700.0
2017-11-30 11:05:00,186.11,186.25,186.06,186.09,5062.0,165.6371,165.7617,165.5926,165.6193,5062.0
2017-11-30 11:10:00,186.15,186.36,186.07,186.36,1414.0,165.6727,165.8596,165.6015,165.8596,1414.0
2017-11-30 11:15:00,186.34,186.35,186.21,186.31,1000.0,165.8418,165.8507,165.7261,165.8151,1000.0
2017-11-30 11:20:00,186.22,186.22,185.94,186.0,3739.0,165.735,165.735,165.4858,165.5392,3739.0
2017-11-30 11:25:00,185.99,186.06,185.88,185.88,1944.0,165.5303,165.5926,165.4324,165.4324,1944.0
2017-11-30 11:30:00,185.86,185.96,185.6,185.76,2700.0,165.4146,165.5036,165.1832,165.3256,2700.0
2017-11-30 11:35:00,185.76,185.89,185.66,185.66,4351.0,165.3256,165.4413,165.2366,165.2366,4351.0
2017-11-30 11:40:00,185.82,185.87,185.68,185.79,1225.0,165.379,165.4235,165.2544,165.3523,1225.0
2017-11-30 11:45:00,185.88,186.41,185.88,186.27,8340.0,165.4324,165.9041,165.4324,165.7795,8340.0
2017-11-30 11:50:00,186.36,186.54,186.36,186.5,2063.0,165.8596,166.0198,165.8596,165.9842,2063.0
2017-11-30 11:55:00,186.51,186.51,186.33,186.33,973.0,165.9931,165.9931,165.8329,165.8329,973.0
2017-11-30 12:00:00,186.42,186.64,186.42,186.48,2220.0,165.913,166.1088,165.913,165.9664,2220.0
2017-11-30 12:05:00,186.56,186.74,186.56,186.57,1669.0,166.0376,166.1978,166.0376,166.0465,1669.0
2017-11-30 12:10:00,186.59,186.89,186.48,186.79,4412.0,166.0643,166.3313,165.9664,166.2423,4412.0
2017-11-30 12:15:00,186.81,187.12,186.8,187.07,3352.0,166.2601,166.536,166.2512,166.4915,3352.0
2017-11-30 12:20:00,187.12,187.23,187.08,187.17,1151.0,166.536,166.6339,166.5004,166.5805,1151.0
2017-11-30 12:25:00,187.19,187.33,187.15,187.3,720.0,166.5983,166.7229,166.5627,166.6962,720.0
2017-11-30 12:30:00,187.25,187.42,187.19,187.31,5900.0,166.6517,166.803,166.5983,166.7051,5900.0
2017-11-30 12:35:00,187.39,187.73,187.32,187.71,5950.0,166.7763,167.0789,166.714,167.0611,5950.0
2017-11-30 12:40:00,187.75,188.03,187.61,187.93,6334.0,167.0967,167.3459,166.9721,167.2569,6334.0
2017-11-30 12:45:00,187.88,188.15,187.88,188.06,6219.0,167.2124,167.4527,167.2124,167.3726,6219.0
2017-11-30 12:50:00,187.98,188.08,187.92,187.93,2200.0,167.3014,167.3904,167.248,167.2569,2200.0
2017-11-30 12:55:00,188.04,188.07,187.73,187.73,2748.0,167.3548,167.3815,167.0789,167.0789,2748.0
2017-11-30 13:00:00,187.7,188.0,187.65,187.7,5692.0,167.0522,167.3192,167.0077,167.0522,5692.0
2017-11-30 13:05:00,187.67,187.7,187.49,187.7,3723.0,167.0255,167.0522,166.8653,167.0522,3723.0
2017-11-30 13:10:00,187.7,187.83,187.68,187.69,5417.0,167.0522,167.1679,167.0344,167.0433,5417.0
2017-11-30 13:15:00,187.72,187.77,187.48,187.55,5700.0,167.07,167.1145,166.8564,166.9187,5700.0
2017-11-30 13:20:00,187.58,187.59,187.24,187.34,3500.0,166.9454,166.9543,166.6428,166.7318,3500.0
2017-11-30 13:25:00,187.38,187.5,187.36,187.44,600.0,166.7674,166.8742,166.7496,166.8208,600.0
2017-11-30 13:30:00,187.38,187.47,187.15,187.15,2834.0,166.7674,166.8475,166.5627,166.5627,2834.0
2017-11-30 13:35:00,187.24,187.33,187.14,187.16,5673.0,166.6428,166.7229,166.5538,166.5716,5673.0
2017-11-30 13:40:00,187.11,187.23,187.07,187.08,6683.0,166.5271,166.6339,166.4915,166.5004,6683.0
2017-11-30 13:45:00,187.16,187.28,187.11,187.25,4648.0,166.5716,166.6784,166.5271,166.6517,4648.0
2017-11-30 13:50:00,187.2,187.21,187.04,187.06,1424.0,166.6072,166.6161,166.4648,166.4826,1424.0
2017-11-30 13:55:00,187.02,187.2,186.98,187.19,6400.0,166.447,166.6072,166.4114,166.5983,6400.0
2017-11-30 14:00:00,187.3,187.41,187.3,187.36,4194.0,166.6962,166.7941,166.6962,166.7496,4194.0
2017-11-30 14:05:00,187.36,187.36,187.21,187.31,5041.0,166.7496,166.7496,166.6161,166.7051,5041.0
2017-11-30 14:10:00,187.26,187.44,187.24,187.32,3420.0,166.6606,166.8208,166.6428,166.714,3420.0
2017-11-30 14:15:00,187.38,187.44,187.31,187.33,1165.0,166.7674,166.8208,166.7051,166.7229,1165.0
2017-11-30 14:20:00,187.43,187.56,187.38,187.47,5719.0,166.8119,166.9276,166.7674,166.8475,5719.0
2017-11-30 14:25:00,187.48,187.75,187.48,187.75,3500.0,166.8564,167.0967,166.8564,167.0967,3500.0
2017-11-30 14:30:00,187.66,187.73,187.52,187.52,3777.0,167.0166,167.0789,166.892,166.892,3777.0
2017-11-30 14:35:00,187.49,187.49,187.31,187.44,3100.0,166.8653,166.8653,166.7051,166.8208,3100.0
2017-11-30 14:40:00,187.37,187.37,187.17,187.17,4652.0,166.7585,166.7585,166.5805,166.5805,4652.0
2017-11-30 14:45:00,187.19,187.3,187.07,187.08,9235.0,166.5983,166.6962,166.4915,166.5004,9235.0
2017-11-30 14:50:00,187.07,187.25,187.03,187.24,1833.0,166.4915,166.6517,166.4559,166.6428,1833.0
2017-11-30 14:55:00,187.23,187.38,187.17,187.28,6104.0,166.6339,166.7674,166.5805,166.6784,6104.0
2017-11-30 15:00:00,187.22,187.24,187.11,187.14,3100.0,166.625,166.6428,166.5271,166.5538,3100.0
2017-11-30 15:05:00,187.09,187.11,186.88,186.88,3600.0,166.5093,166.5271,166.3224,166.3224,3600.0
2017-11-30 15:10:00,186.9,187.36,186.9,187.36,22918.0,166.3402,166.7496,166.3402,166.7496,22918.0
2017-11-30 15:15:00,187.39,187.44,187.09,187.17,9405.0,166.7763,166.8208,166.5093,166.5805,9405.0
2017-11-30 15:20:00,187.13,187.32,187.12,187.32,3360.0,166.5449,166.714,166.536,166.714,3360.0
2017-11-30 15:25:00,187.23,187.39,187.2,187.37,4335.0,166.6339,166.7763,166.6072,166.7585,4335.0
2017-11-30 15:30:00,187.38,187.47,187.31,187.41,6843.0,166.7674,166.8475,166.7051,166.7941,6843.0
2017-11-30 15:35:00,187.43,187.52,187.09,187.09,9008.0,166.8119,166.892,166.5093,166.5093,9008.0
2017-11-30 15:40:00,187.17,187.27,187.16,187.22,11361.0,166.5805,166.6695,166.5716,166.625,11361.0
2017-11-30 15:45:00,187.21,187.7,187.15,187.7,11536.0,166.6161,167.0522,166.5627,167.0522,11536.0
2017-11-30 15:50:00,187.75,187.84,187.47,187.64,34733.0,167.0967,167.1768,166.8475,166.9988,34733.0
2017-11-30 15:55:00,187.63,187.77,187.3,187.46,46460.0,166.9899,167.1145,166.6962,166.8386,46460.0
2017-12-01 09:30:00,187.49,188.1,186.89,187.38,9401.0,166.8653,167.4082,166.3313,166.7674,9401.0
2017-12-01 09:35:00,187.37,187.58,187.0,187.34,4160.0,166.7585,166.9454,166.4292,166.7318,4160.0
2017-12-01 09:40:00,187.49,187.67,187.17,187.2,6132.0,166.8653,167.0255,166.5805,166.6072,6132.0
2017-12-01 09:45:00,187.13,187.51,186.97,187.12,28283.0,166.5449,166.8831,166.4025,166.536,28283.0
2017-12-01 09:50:00,187.28,187.31,186.93,186.93,1400.0,166.6784,166.7051,166.3669,166.3669,1400.0
2017-12-01 09:55:00,187.01,187.16,186.85,187.15,5018.0,166.4381,166.5716,166.2957,166.5627,5018.0
2017-12-01 10:00:00,186.98,187.0,186.56,186.95,12858.0,166.4114,166.4292,166.0376,166.3847,12858.0
2017-12-01 10:05:00,186.88,187.15,186.71,187.15,15435.0,166.3224,166.5627,166.1711,166.5627,15435.0
2017-12-01 10:10:00,187.05,187.18,186.89,187.0,5700.0,166.4737,166.5894,166.3313,166.4292,5700.0
2017-12-01 10:15:00,187.02,187.56,186.91,187.56,5904.0,166.447,166.9276,166.3491,166.9276,5904.0
2017-12-01 10:20:00,187.57,187.7,187.46,187.57,4115.0,166.9365,167.0522,166.8386,166.9365,4115.0
2017-12-01 10:25:00,187.51,187.62,187.41,187.53,6931.0,166.8831,166.981,166.7941,166.9009,6931.0
2017-12-01 10:30:00,187.53,187.72,187.34,187.56,3993.0,166.9009,167.07,166.7318,166.9276,3993.0
2017-12-01 10:35:00,187.26,187.47,187.23,187.4,4959.0,166.6606,166.8475,166.6339,166.7852,4959.0
2017-12-01 10:40:00,187.37,187.86,187.36,187.81,13885.0,166.7585,167.1946,166.7496,167.1501,13885.0
2017-12-01 10:45:00,187.75,188.21,187.68,188.01,11654.0,167.0967,167.5061,167.0344,167.3281,11654.0
2017-12-01 10:50:00,187.93,188.27,187.91,188.22,5032.0,167.2569,167.5595,167.2391,167.515,5032.0
2017-12-01 10:55:00,188.11,188.43,188.11,188.26,5155.0,167.4171,167.7019,167.4171,167.5506,5155.0
2017-12-01 11:00:00,188.24,188.26,187.69,187.87,6115.0,167.5328,167.5506,167.0433,167.2035,6115.0
2017-12-01 11:05:00,187.79,187.82,186.69,187.09,15396.0,167.1323,167.159,166.1533,166.5093,15396.0
2017-12-01 11:10:00,186.97,186.99,185.0,185.87,13017.0,166.4025,166.4203,164.6492,165.4235,13017.0
2017-12-01 11:15:00,185.73,186.2,185.61,186.12,3265.0,165.2989,165.7172,165.1921,165.646,3265.0
2017-12-01 11:20:00,185.94,185.97,184.79,184.85,5556.0,165.4858,165.5125,164.4623,164.5157,5556.0
2017-12-01 11:25:00,184.7,184.91,184.14,184.64,7721.0,164.3822,164.5691,163.8838,164.3288,7721.0
2017-12-01 11:30:00,184.44,184.87,183.65,184.87,6337.0,164.1508,164.5335,163.4477,164.5335,6337.0
2017-12-01 11:35:00,184.93,185.41,184.77,185.41,4414.0,164.5869,165.0141,164.4445,165.0141,4414.0
2017-12-01 11:40:00,185.51,186.13,185.1,185.1,4343.0,165.1031,165.6549,164.7382,164.7382,4343.0
2017-12-01 11:45:00,185.35,185.61,185.3,185.61,18689.0,164.9607,165.1921,164.9162,165.1921,18689.0
2017-12-01 11:50:00,185.45,185.92,185.21,185.86,11559.0,165.0497,165.468,164.8361,165.4146,11559.0
2017-12-01 11:55:00,185.65,186.14,185.42,186.12,3213.0,165.2277,165.6638,165.023,165.646,3213.0
2017-12-01 12:00:00,186.05,186.84,185.97,186.65,13335.0,165.5837,166.2868,165.5125,166.1177,13335.0
2017-12-01 12:05:00,186.65,186.78,186.4,186.65,17851.0,166.1177,166.2334,165.8952,166.1177,17851.0
2017-12-01 12:10:00,186.38,186.74,186.35,186.66,2400.0,165.8774,166.1978,165.8507,166.1266,2400.0
2017-12-01 12:15:00,186.97,187.04,186.52,186.77,6703.0,166.4025,166.4648,166.002,166.2245,6703.0
2017-12-01 12:20:00,186.73,186.78,186.65,186.78,1309.0,166.1889,166.2334,166.1177,166.2334,1309.0
2017-12-01 12:25:00,186.73,186.75,186.32,186.72,12624.0,166.1889,166.2067,165.824,166.18,12624.0
2017-12-01 12:30:00,186.49,186.84,186.41,186.73,5760.0,165.9753,166.2868,165.9041,166.1889,5760.0
2017-12-01 12:35:00,186.74,187.02,186.65,186.86,8770.0,166.1978,166.447,166.1177,166.3046,8770.0
2017-12-01 12:40:00,186.84,186.87,186.64,186.79,2000.0,166.2868,166.3135,166.1088,166.2423,2000.0
2017-12-01 12:45:00,186.81,187.11,186.81,186.95,3280.0,166.2601,166.5271,166.2601,166.3847,3280.0
2017-12-01 12:50:00,187.14,187.2,186.62,186.86,1400.0,166.5538,166.6072,166.091,166.3046,1400.0
2017-12-01 12:55:00,186.91,187.0,186.71,186.85,5717.0,166.3491,166.4292,166.1711,166.2957,5717.0
2017-12-01 13:00:00,186.69,186.81,186.48,186.55,3550.0,166.1533,166.2601,165.9664,166.0287,3550.0
2017-12-01 13:05:00,186.56,186.59,186.42,186.59,2500.0,166.0376,166.0643,165.913,166.0643,2500.0
2017-12-01 13:10:00,186.49,186.76,186.48,186.73,1563.0,165.9753,166.2156,165.9664,166.1889,1563.0
2017-12-01 13:15:00,186.8,186.8,186.59,186.59,900.0,166.2512,166.2512,166.0643,166.0643,900.0
2017-12-01 13:20:00,186.57,186.73,186.37,186.51,4700.0,166.0465,166.1889,165.8685,165.9931,4700.0
2017-12-01 13:25:00,186.62,186.81,186.62,186.64,4300.0,166.091,166.2601,166.091,166.1088,4300.0
2017-12-01 13:30:00,186.69,186.95,186.69,186.86,400.0,166.1533,166.3847,166.1533,166.3046,400.0
2017-12-01 13:35:00,187.12,187.15,186.98,186.98,1600.0,166.536,166.5627,166.4114,166.4114,1600.0
2017-12-01 13:40:00,186.92,187.05,186.69,186.69,3998.0,166.358,166.4737,166.1533,166.1533,3998.0
2017-12-01 13:45:00,186.67,186.89,186.58,186.89,4307.0,166.1355,166.3313,166.0554,166.3313,4307.0
2017-12-01 13:50:00,186.87,187.07,186.81,186.94,1100.0,166.3135,166.4915,166.2601,166.3758,1100.0
2017-12-01 13:55:00,187.03,187.18,186.96,186.96,2905.0,166.4559,166.5894,166.3936,166.3936,2905.0
2017-12-01 14:00:00,186.82,187.03,186.78,186.8,2281.0,166.269,166.4559,166.2334,166.2512,2281.0
2017-12-01 14:05:00,186.63,186.86,186.52,186.86,4686.0,166.0999,166.3046,166.002,166.3046,4686.0
2017-12-01 14:10:00,186.78,187.01,186.75,186.78,2000.0,166.2334,166.4381,166.2067,166.2334,2000.0
2017-12-01 14:15:00,186.88,186.96,186.85,186.88,1300.0,166.3224,166.3936,166.2957,166.3224,1300.0
2017-12-01 14:20:00,186.89,186.98,186.81,186.84,3300.0,166.3313,166.4114,166.2601,166.2868,3300.0
2017-12-01 14:25:00,186.88,187.02,186.85,186.93,2200.0,166.3224,166.447,166.2957,166.3669,2200.0
2017-12-01 14:30:00,186.89,186.89,186.79,186.79,1600.0,166.3313,166.3313,166.2423,166.2423,1600.0
2017-12-01 14:35:00,186.78,186.92,186.67,186.75,2620.0,166.2334,166.358,166.1355,166.2067,2620.0
2017-12-01 14:40:00,186.78,186.84,186.7,186.7,5960.0,166.2334,166.2868,166.1622,166.1622,5960.0
2017-12-01 14:45:00,186.8,186.87,186.7,186.85,3419.0,166.2512,166.3135,166.1622,166.2957,3419.0
2017-12-01 14:50:00,186.84,186.89,186.78,186.89,700.0,166.2868,166.3313,166.2334,166.3313,700.0
2017-12-01 14:55:00,186.92,186.92,186.83,186.88,1600.0,166.358,166.358,166.2779,166.3224,1600.0
2017-12-01 15:00:00,186.87,186.94,186.63,186.94,4500.0,166.3135,166.3758,166.0999,166.3758,4500.0
2017-12-01 15:05:00,186.91,186.93,186.8,186.86,2100.0,166.3491,166.3669,166.2512,166.3046,2100.0
2017-12-01 15:10:00,186.9,186.9,186.69,186.74,4438.0,166.3402,166.3402,166.1533,166.1978,4438.0
2017-12-01 15:15:00,186.73,186.88,186.71,186.73,4065.0,166.1889,166.3224,166.1711,166.1889,4065.0
2017-12-01 15:20:00,186.77,186.84,186.71,186.8,5473.0,166.2245,166.2868,166.1711,166.2512,5473.0
2017-12-01 15:25:00,186.75,186.85,186.74,186.85,9896.0,166.2067,166.2957,166.1978,166.2957,9896.0
2017-12-01 15:30:00,186.78,186.96,186.78,186.81,4537.0,166.2334,166.3936,166.2334,166.2601,4537.0
2017-12-01 15:35:00,186.86,186.99,186.86,186.91,4672.0,166.3046,166.4203,166.3046,166.3491,4672.0
2017-12-01 15:40:00,186.93,187.19,186.92,187.1,7341.0,166.3669,166.5983,166.358,166.5182,7341.0
2017-12-01 15:45:00,187.1,187.13,186.75,187.06,13153.0,166.5182,166.5449,166.2067,166.4826,13153.0
2017-12-01 15:50:00,187.04,187.13,186.9,186.95,10855.0,166.4648,166.5449,166.3402,166.3847,10855.0
2017-12-01 15:55:00,186.97,187.19,186.94,187.09,28185.0,166.4025,166.5983,166.3758,166.5093,28185.0
2017-12-04 09:30:00,189.11,189.35,188.49,188.71,6591.0,168.3071,168.5207,167.7553,167.9511,6591.0
2017-12-04 09:35:00,189.03,189.11,188.79,189.0,8446.0,168.2359,168.3071,168.0223,168.2092,8446.0
2017-12-04 09:40:00,189.0,189.16,188.85,188.95,5541.0,168.2092,168.3516,168.0757,168.1647,5541.0
2017-12-04 09:45:00,188.86,189.05,188.65,188.87,5991.0,168.0846,168.2537,167.8977,168.0935,5991.0
2017-12-04 09:50:00,188.93,189.2,188.72,189.06,5140.0,168.1469,168.3872,167.96,168.2626,5140.0
2017-12-04 09:55:00,189.39,189.9,189.39,189.59,9876.0,168.5563,169.0102,168.5563,168.7343,9876.0
2017-12-04 10:00:00,189.59,189.92,189.52,189.72,9363.0,168.7343,169.028,168.672,168.85,9363.0
2017-12-04 10:05:00,189.7,189.89,189.65,189.73,4016.0,168.8322,169.0013,168.7877,168.8589,4016.0
2017-12-04 10:10:00,189.72,189.94,189.5,189.69,8526.0,168.85,169.0458,168.6542,168.8233,8526.0
2017-12-04 10:15:00,189.88,190.0,189.26,189.28,13200.0,168.9924,169.0992,168.4406,168.4584,13200.0
2017-12-04 10:20:00,189.3,189.3,188.89,188.97,9398.0,168.4762,168.4762,168.1113,168.1825,9398.0
2017-12-04 10:25:00,188.96,189.17,188.88,189.1,3000.0,168.1736,168.3605,168.1024,168.2982,3000.0
2017-12-04 10:30:00,189.14,189.17,188.92,189.16,4800.0,168.3338,168.3605,168.138,168.3516,4800.0
2017-12-04 10:35:00,189.03,189.15,188.9,188.9,17119.0,168.2359,168.3427,168.1202,168.1202,17119.0
2017-12-04 10:40:00,189.0,189.01,188.42,188.46,4189.0,168.2092,168.2181,167.693,167.7286,4189.0
2017-12-04 10:45:00,188.49,189.2,188.33,188.72,8071.0,167.7553,168.3872,167.6129,167.96,8071.0
2017-12-04 10:50:00,188.4,188.55,188.2,188.2,3200.0,167.6752,167.8087,167.4972,167.4972,3200.0
2017-12-04 10:55:00,188.33,188.71,188.31,188.39,5855.0,167.6129,167.9511,167.5951,167.6663,5855.0
2017-12-04 11:00:00,188.45,188.51,188.3,188.3,3513.0,167.7197,167.7731,167.5862,167.5862,3513.0
2017-12-04 11:05:00,188.25,188.47,188.21,188.21,4752.0,167.5417,167.7375,167.5061,167.5061,4752.0
2017-12-04 11:10:00,188.25,188.27,188.02,188.02,3350.0,167.5417,167.5595,167.337,167.337,3350.0
2017-12-04 11:15:00,188.15,188.21,188.03,188.18,1507.0,167.4527,167.5061,167.3459,167.4794,1507.0
2017-12-04 11:20:00,188.35,188.7,188.28,188.29,2352.0,167.6307,167.9422,167.5684,167.5773,2352.0
2017-12-04 11:25:00,188.36,188.38,187.96,188.19,4276.0,167.6396,167.6574,167.2836,167.4883,4276.0
2017-12-04 11:30:00,188.19,188.47,188.0,188.0,5000.0,167.4883,167.7375,167.3192,167.3192,5000.0
2017-12-04 11:35:00,188.23,188.8,188.17,188.8,4016.0,167.5239,168.0312,167.4705,168.0312,4016.0
2017-12-04 11:40:00,188.89,188.89,188.38,188.51,2325.0,168.1113,168.1113,167.6574,167.7731,2325.0
2017-12-04 11:45:00,188.45,188.59,188.45,188.59,3937.0,167.7197,167.8443,167.7197,167.8443,3937.0
2017-12-04 11:50:00,188.48,188.59,188.34,188.44,2343.0,167.7464,167.8443,167.6218,167.7108,2343.0
2017-12-04 11:55:00,188.4,188.45,188.13,188.13,3878.0,167.6752,167.7197,167.4349,167.4349,3878.0
2017-12-04 12:00:00,188.11,188.19,187.96,188.0,6700.0,167.4171,167.4883,167.2836,167.3192,6700.0
2017-12-04 12:05:00,188.0,188.07,187.84,187.84,2400.0,167.3192,167.3815,167.1768,167.1768,2400.0
2017-12-04 12:10:00,187.87,188.1,187.8,187.93,5158.0,167.2035,167.4082,167.1412,167.2569,5158.0
2017-12-04 12:15:00,187.95,188.06,187.81,187.91,4000.0,167.2747,167.3726,167.1501,167.2391,4000.0
2017-12-04 12:20:00,188.03,188.07,187.92,187.98,15094.0,167.3459,167.3815,167.248,167.3014,15094.0
2017-12-04 12:25:00,187.98,188.04,187.88,188.0,5081.0,167.3014,167.3548,167.2124,167.3192,5081.0
2017-12-04 12:30:00,187.94,188.03,187.87,187.95,26537.0,167.2658,167.3459,167.2035,167.2747,26537.0
2017-12-04 12:35:00,187.77,187.77,187.32,187.32,3900.0,167.1145,167.1145,166.714,166.714,3900.0
2017-12-04 12:40:00,187.35,187.52,187.31,187.38,3291.0,166.7407,166.892,166.7051,166.7674,3291.0
2017-12-04 12:45:00,187.4,187.44,187.11,187.11,7191.0,166.7852,166.8208,166.5271,166.5271,7191.0
2017-12-04 12:50:00,187.17,187.23,187.17,187.18,1896.0,166.5805,166.6339,166.5805,166.5894,1896.0
2017-12-04 12:55:00,187.2,187.36,187.2,187.36,900.0,166.6072,166.7496,166.6072,166.7496,900.0
2017-12-04 13:00:00,187.45,187.45,187.35,187.4,1300.0,166.8297,166.8297,166.7407,166.7852,1300.0
2017-12-04 13:05:00,187.33,187.33,187.17,187.17,2225.0,166.7229,166.7229,166.5805,166.5805,2225.0
2017-12-04 13:10:00,187.24,187.35,187.15,187.25,2170.0,166.6428,166.7407,166.5627,166.6517,2170.0
2017-12-04 13:15:00,187.2,187.34,187.11,187.11,6008.0,166.6072,166.7318,166.5271,166.5271,6008.0
2017-12-04 13:20:00,187.15,187.21,187.03,187.03,4650.0,166.5627,166.6161,166.4559,166.4559,4650.0
2017-12-04 13:25:00,187.1,187.1,186.94,187.03,1200.0,166.5182,166.5182,166.3758,166.4559,1200.0
2017-12-04 13:30:00,187.1,187.17,187.03,187.03,5646.0,166.5182,166.5805,166.4559,166.4559,5646.0
2017-12-04 13:35:00,187.03,187.2,187.02,187.2,12900.0,166.4559,166.6072,166.447,166.6072,12900.0
2017-12-04 13:40:00,187.29,187.31,187.21,187.26,22968.0,166.6873,166.7051,166.6161,166.6606,22968.0
2017-12-04 13:45:00,187.26,187.34,187.26,187.32,1100.0,166.6606,166.7318,166.6606,166.714,1100.0
2017-12-04 13:50:00,187.29,187.34,187.17,187.18,2100.0,166.6873,166.7318,166.5805,166.5894,2100.0
2017-12-04 13:55:00,187.28,187.28,187.1,187.15,1800.0,166.6784,166.6784,166.5182,166.5627,1800.0
2017-12-04 14:00:00,187.16,187.16,186.94,186.95,2550.0,166.5716,166.5716,166.3758,166.3847,2550.0
2017-12-04 14:05:00,186.89,186.92,186.59,186.66,7909.0,166.3313,166.358,166.0643,166.1266,7909.0
2017-12-04 14:10:00,186.58,186.76,186.58,186.76,3789.0,166.0554,166.2156,166.0554,166.2156,3789.0
2017-12-04 14:15:00,186.75,186.81,186.54,186.59,3682.0,166.2067,166.2601,166.0198,166.0643,3682.0
2017-12-04 14:20:00,186.69,186.7,186.61,186.67,2285.0,166.1533,166.1622,166.0821,166.1355,2285.0
2017-12-04 14:25:00,186.6,186.72,186.57,186.71,2458.0,166.0732,166.18,166.0465,166.1711,2458.0
2017-12-04 14:30:00,186.63,186.71,186.54,186.58,4018.0,166.0999,166.1711,166.0198,166.0554,4018.0
2017-12-04 14:35:00,186.55,186.7,186.55,186.69,2595.0,166.0287,166.1622,166.0287,166.1533,2595.0
2017-12-04 14:40:00,186.68,186.85,186.68,186.79,3690.0,166.1444,166.2957,166.1444,166.2423,3690.0
2017-12-04 14:45:00,186.81,186.83,186.71,186.74,2369.0,166.2601,166.2779,166.1711,166.1978,2369.0
2017-12-04 14:50:00,186.71,186.93,186.71,186.79,5301.0,166.1711,166.3669,166.1711,166.2423,5301.0
2017-12-04 14:55:00,186.77,186.82,186.75,186.8,2903.0,166.2245,166.269,166.2067,166.2512,2903.0
2017-12-04 15:00:00,186.81,186.88,186.71,186.75,4318.0,166.2601,166.3224,166.1711,166.2067,4318.0
2017-12-04 15:05:00,186.79,186.86,186.71,186.76,11325.0,166.2423,166.3046,166.1711,166.2156,11325.0
2017-12-04 15:10:00,186.76,186.84,186.62,186.65,4819.0,166.2156,166.2868,166.091,166.1177,4819.0
2017-12-04 15:15:00,186.61,186.74,186.53,186.61,3500.0,166.0821,166.1978,166.0109,166.0821,3500.0
2017-12-04 15:20:00,186.6,186.77,186.6,186.77,5699.0,166.0732,166.2245,166.0732,166.2245,5699.0
2017-12-04 15:25:00,186.74,186.76,186.5,186.5,6586.0,166.1978,166.2156,165.9842,165.9842,6586.0
2017-12-04 15:30:00,186.38,186.49,186.24,186.28,8315.0,165.8774,165.9753,165.7528,165.7884,8315.0
2017-12-04 15:35:00,186.28,186.31,186.03,186.1,5434.0,165.7884,165.8151,165.5659,165.6282,5434.0
2017-12-04 15:40:00,186.1,186.2,185.97,186.03,11084.0,165.6282,165.7172,165.5125,165.5659,11084.0
2017-12-04 15:45:00,186.02,186.02,185.74,185.74,12000.0,165.557,165.557,165.3078,165.3078,12000.0
2017-12-04 15:50:00,185.79,185.92,185.65,185.73,10384.0,165.3523,165.468,165.2277,165.2989,10384.0
2017-12-04 15:55:00,185.7,186.11,185.63,185.85,86038.0,165.2722,165.6371,165.2099,165.4057,86038.0
2017-12-05 09:30:00,185.4,185.4,185.03,185.12,8440.0,165.0052,165.0052,164.6759,164.756,8440.0
2017-12-05 09:35:00,185.33,185.35,184.5,184.5,5429.0,164.9429,164.9607,164.2042,164.2042,5429.0
2017-12-05 09:40:00,184.55,184.77,184.36,184.38,3497.0,164.2487,164.4445,164.0796,164.0974,3497.0
2017-12-05 09:45:00,184.88,184.92,184.07,184.26,2558.0,164.5424,164.578,163.8215,163.9906,2558.0
2017-12-05 09:50:00,184.5,184.5,184.05,184.22,2630.0,164.2042,164.2042,163.8037,163.955,2630.0
2017-12-05 09:55:00,184.29,184.35,184.01,184.01,8553.0,164.0173,164.0707,163.7681,163.7681,8553.0
2017-12-05 10:00:00,184.47,184.97,184.28,184.58,2600.0,164.1775,164.6225,164.0084,164.2754,2600.0
2017-12-05 10:05:00,184.58,184.8,184.15,184.78,32330.0,164.2754,164.4712,163.8927,164.4534,32330.0
2017-12-05 10:10:00,184.72,184.99,184.69,184.69,6293.0,164.4,164.6403,164.3733,164.3733,6293.0
2017-12-05 10:15:00,184.79,184.93,184.65,184.76,5780.0,164.4623,164.5869,164.3377,164.4356,5780.0
2017-12-05 10:20:00,184.75,184.75,184.61,184.64,1272.0,164.4267,164.4267,164.3021,164.3288,1272.0
2017-12-05 10:25:00,184.56,184.64,184.34,184.54,6539.0,164.2576,164.3288,164.0618,164.2398,6539.0
2017-12-05 10:30:00,184.63,184.69,184.52,184.59,4059.0,164.3199,164.3733,164.222,164.2843,4059.0
2017-12-05 10:35:00,184.6,184.73,184.43,184.43,2108.0,164.2932,164.4089,164.1419,164.1419,2108.0
2017-12-05 10:40:00,184.42,184.62,184.39,184.53,3644.0,164.133,164.311,164.1063,164.2309,3644.0
2017-12-05 10:45:00,184.53,184.53,184.02,184.43,7985.0,164.2309,164.2309,163.777,164.1419,7985.0
2017-12-05 10:50:00,184.39,184.67,184.34,184.35,2519.0,164.1063,164.3555,164.0618,164.0707,2519.0
2017-12-05 10:55:00,184.51,185.0,184.51,184.74,6434.0,164.2131,164.6492,164.2131,164.4178,6434.0
2017-12-05 11:00:00,184.87,185.23,184.83,184.96,4600.0,164.5335,164.8539,164.4979,164.6136,4600.0
2017-12-05 11:05:00,185.07,185.13,184.97,184.98,2314.0,164.7115,164.7649,164.6225,164.6314,2314.0
2017-12-05 11:10:00,185.13,185.33,185.04,185.21,5400.0,164.7649,164.9429,164.6848,164.8361,5400.0
2017-12-05 11:15:00,185.24,185.38,185.22,185.31,1400.0,164.8628,164.9874,164.845,164.9251,1400.0
2017-12-05 11:20:00,185.41,185.44,185.35,185.36,1378.0,165.0141,165.0408,164.9607,164.9696,1378.0
2017-12-05 11:25:00,185.42,185.42,185.14,185.3,1893.0,165.023,165.023,164.7738,164.9162,1893.0
2017-12-05 11:30:00,185.32,185.53,185.32,185.34,4600.0,164.934,165.1209,164.934,164.9518,4600.0
2017-12-05 11:35:00,185.22,185.22,184.91,184.91,800.0,164.845,164.845,164.5691,164.5691,800.0
2017-12-05 11:40:00,184.98,185.06,184.75,184.82,8172.0,164.6314,164.7026,164.4267,164.489,8172.0
2017-12-05 11:45:00,184.71,184.75,184.63,184.63,2101.0,164.3911,164.4267,164.3199,164.3199,2101.0
2017-12-05 11:50:00,184.63,184.67,184.52,184.54,3100.0,164.3199,164.3555,164.222,164.2398,3100.0
2017-12-05 11:55:00,184.57,184.69,184.48,184.48,4198.0,164.2665,164.3733,164.1864,164.1864,4198.0
2017-12-05 12:00:00,184.43,184.43,184.15,184.15,700.0,164.1419,164.1419,163.8927,163.8927,700.0
2017-12-05 12:05:00,184.14,184.16,184.03,184.14,2523.0,163.8838,163.9016,163.7859,163.8838,2523.0
2017-12-05 12:10:00,184.02,184.11,183.93,183.93,7810.0,163.777,163.8571,163.6969,163.6969,7810.0
2017-12-05 12:15:00,184.02,184.05,183.86,183.93,26059.0,163.777,163.8037,163.6346,163.6969,26059.0
2017-12-05 12:20:00,183.93,184.0,183.67,183.67,4646.0,163.6969,163.7592,163.4655,163.4655,4646.0
2017-12-05 12:25:00,183.65,183.85,183.64,183.73,3120.0,163.4477,163.6257,163.4388,163.5189,3120.0
2017-12-05 12:30:00,183.74,183.94,183.64,183.86,7044.0,163.5278,163.7058,163.4388,163.6346,7044.0
2017-12-05 12:35:00,183.83,183.9,183.67,183.67,1401.0,163.6079,163.6702,163.4655,163.4655,1401.0
2017-12-05 12:40:00,183.6,183.62,183.59,183.59,500.0,163.4032,163.421,163.3943,163.3943,500.0
2017-12-05 12:45:00,183.57,183.58,183.41,183.5,941.0,163.3765,163.3854,163.2341,163.3142,941.0
2017-12-05 12:50:00,183.42,183.77,183.42,183.58,4823.0,163.243,163.5545,163.243,163.3854,4823.0
2017-12-05 12:55:00,183.58,183.77,183.51,183.51,2500.0,163.3854,163.5545,163.3231,163.3231,2500.0
2017-12-05 13:00:00,183.49,183.77,183.41,183.67,4300.0,163.3053,163.5545,163.2341,163.4655,4300.0
2017-12-05 13:05:00,183.67,183.8,183.66,183.8,1310.0,163.4655,163.5812,163.4566,163.5812,1310.0
2017-12-05 13:10:00,183.81,183.82,183.77,183.8,3237.0,163.5901,163.599,163.5545,163.5812,3237.0
2017-12-05 13:15:00,183.74,183.83,183.54,183.81,16500.0,163.5278,163.6079,163.3498,163.5901,16500.0
2017-12-05 13:20:00,183.81,183.94,183.81,183.93,800.0,163.5901,163.7058,163.5901,163.6969,800.0
2017-12-05 13:25:00,183.95,184.08,183.95,184.08,2900.0,163.7147,163.8304,163.7147,163.8304,2900.0
2017-12-05 13:30:00,184.08,184.2,184.07,184.15,1500.0,163.8304,163.9372,163.8215,163.8927,1500.0
2017-12-05 13:35:00,184.14,184.17,183.99,184.0,7201.0,163.8838,163.9105,163.7503,163.7592,7201.0
2017-12-05 13:40:00,184.02,184.16,183.97,184.16,1800.0,163.777,163.9016,163.7325,163.9016,1800.0
2017-12-05 13:45:00,184.13,184.34,184.13,184.34,1500.0,163.8749,164.0618,163.8749,164.0618,1500.0
2017-12-05 13:50:00,184.36,184.42,184.31,184.39,2285.0,164.0796,164.133,164.0351,164.1063,2285.0
2017-12-05 13:55:00,184.35,184.37,184.26,184.34,3900.0,164.0707,164.0885,163.9906,164.0618,3900.0
2017-12-05 14:00:00,184.34,184.54,184.29,184.54,5701.0,164.0618,164.2398,164.0173,164.2398,5701.0
2017-12-05 14:05:00,184.51,184.53,184.43,184.49,4200.0,164.2131,164.2309,164.1419,164.1953,4200.0
2017-12-05 14:10:00,184.45,184.46,184.26,184.33,4300.0,164.1597,164.1686,163.9906,164.0529,4300.0
2017-12-05 14:15:00,184.25,184.3,184.08,184.14,7399.0,163.9817,164.0262,163.8304,163.8838,7399.0
2017-12-05 14:20:00,184.18,184.34,184.12,184.29,9104.0,163.9194,164.0618,163.866,164.0173,9104.0
2017-12-05 14:25:00,184.3,184.42,184.25,184.42,5075.0,164.0262,164.133,163.9817,164.133,5075.0
2017-12-05 14:30:00,184.33,184.41,184.25,184.28,8300.0,164.0529,164.1241,163.9817,164.0084,8300.0
2017-12-05 14:35:00,184.34,184.4,184.23,184.28,6456.0,164.0618,164.1152,163.9639,164.0084,6456.0
2017-12-05 14:40:00,184.29,184.45,184.27,184.45,2900.0,164.0173,164.1597,163.9995,164.1597,2900.0
2017-12-05 14:45:00,184.35,184.44,184.26,184.35,3701.0,164.0707,164.1508,163.9906,164.0707,3701.0
2017-12-05 14:50:00,184.24,184.38,184.24,184.3,3699.0,163.9728,164.0974,163.9728,164.0262,3699.0
2017-12-05 14:55:00,184.31,184.31,184.08,184.27,6651.0,164.0351,164.0351,163.8304,163.9995,6651.0
2017-12-05 15:00:00,184.24,184.28,184.18,184.24,5400.0,163.9728,164.0084,163.9194,163.9728,5400.0
2017-12-05 15:05:00,184.23,184.24,184.01,184.03,11065.0,163.9639,163.9728,163.7681,163.7859,11065.0
2017-12-05 15:10:00,184.04,184.23,184.02,184.19,5800.0,163.7948,163.9639,163.777,163.9283,5800.0
2017-12-05 15:15:00,184.22,184.23,183.88,183.98,7940.0,163.955,163.9639,163.6524,163.7414,7940.0
2017-12-05 15:20:00,183.95,184.31,183.95,184.31,6600.0,163.7147,164.0351,163.7147,164.0351,6600.0
2017-12-05 15:25:00,184.33,184.59,184.33,184.54,7240.0,164.0529,164.2843,164.0529,164.2398,7240.0
2017-12-05 15:30:00,184.52,184.64,184.5,184.57,12818.0,164.222,164.3288,164.2042,164.2665,12818.0
2017-12-05 15:35:00,184.58,184.66,184.33,184.33,10017.0,164.2754,164.3466,164.0529,164.0529,10017.0
2017-12-05 15:40:00,184.3,184.56,184.3,184.41,9910.0,164.0262,164.2576,164.0262,164.1241,9910.0
2017-12-05 15:45:00,184.4,184.42,184.07,184.21,17980.0,164.1152,164.133,163.8215,163.9461,17980.0
2017-12-05 15:50:00,184.25,184.39,184.19,184.28,22274.0,163.9817,164.1063,163.9283,164.0084,22274.0
2017-12-05 15:55:00,184.31,184.63,184.26,184.33,50156.0,164.0351,164.3199,163.9906,164.0529,50156.0
2017-12-06 09:30:00,184.24,184.9,183.36,184.9,6182.0,163.9728,164.5602,163.1896,164.5602,6182.0
2017-12-06 09:35:00,184.76,184.76,184.5,184.56,600.0,164.4356,164.4356,164.2042,164.2576,600.0
2017-12-06 09:40:00,184.75,185.33,184.75,185.3,685.0,164.4267,164.9429,164.4267,164.9162,685.0
2017-12-06 09:45:00,185.59,185.59,185.07,185.07,9281.0,165.1743,165.1743,164.7115,164.7115,9281.0
2017-12-06 09:50:00,184.97,184.97,184.61,184.61,714.0,164.6225,164.6225,164.3021,164.3021,714.0
2017-12-06 09:55:00,184.65,185.52,184.65,185.37,10415.0,164.3377,165.112,164.3377,164.9785,10415.0
2017-12-06 10:00:00,185.37,185.95,185.27,185.27,5283.0,164.9785,165.4947,164.8895,164.8895,5283.0
2017-12-06 10:05:00,185.41,185.44,185.22,185.22,3153.0,165.0141,165.0408,164.845,164.845,3153.0
2017-12-06 10:10:00,185.23,185.68,185.23,185.42,2348.0,164.8539,165.2544,164.8539,165.023,2348.0
2017-12-06 10:15:00,185.54,185.74,185.28,185.52,2636.0,165.1298,165.3078,164.8984,165.112,2636.0
2017-12-06 10:20:00,185.65,185.89,185.65,185.89,1505.0,165.2277,165.4413,165.2277,165.4413,1505.0
2017-12-06 10:25:00,185.95,186.03,185.88,186.03,2087.0,165.4947,165.5659,165.4324,165.5659,2087.0
2017-12-06 10:30:00,186.08,186.38,185.94,185.96,5841.0,165.6104,165.8774,165.4858,165.5036,5841.0
2017-12-06 10:35:00,185.89,185.9,185.74,185.74,2536.0,165.4413,165.4502,165.3078,165.3078,2536.0
2017-12-06 10:40:00,185.79,186.2,185.78,186.09,8169.0,165.3523,165.7172,165.3434,165.6193,8169.0
2017-12-06 10:45:00,186.02,186.37,186.02,186.37,1431.0,165.557,165.8685,165.557,165.8685,1431.0
2017-12-06 10:50:00,186.13,186.13,185.8,185.9,5380.0,165.6549,165.6549,165.3612,165.4502,5380.0
2017-12-06 10:55:00,185.98,186.32,185.98,186.32,2000.0,165.5214,165.824,165.5214,165.824,2000.0
2017-12-06 11:00:00,186.28,186.52,186.28,186.33,4351.0,165.7884,166.002,165.7884,165.8329,4351.0
2017-12-06 11:05:00,186.29,186.36,186.24,186.28,2496.0,165.7973,165.8596,165.7528,165.7884,2496.0
2017-12-06 11:10:00,186.35,186.48,186.29,186.4,1576.0,165.8507,165.9664,165.7973,165.8952,1576.0
2017-12-06 11:15:00,186.5,186.5,186.33,186.33,1800.0,165.9842,165.9842,165.8329,165.8329,1800.0
2017-12-06 11:20:00,186.37,186.57,186.33,186.53,4491.0,165.8685,166.0465,165.8329,166.0109,4491.0
2017-12-06 11:25:00,186.48,186.54,186.34,186.42,4087.0,165.9664,166.0198,165.8418,165.913,4087.0
2017-12-06 11:30:00,186.31,186.41,186.29,186.39,1690.0,165.8151,165.9041,165.7973,165.8863,1690.0
2017-12-06 11:35:00,186.46,186.46,186.3,186.4,2129.0,165.9486,165.9486,165.8062,165.8952,2129.0
2017-12-06 11:40:00,186.5,186.5,186.32,186.37,1900.0,165.9842,165.9842,165.824,165.8685,1900.0
2017-12-06 11:45:00,186.4,186.55,186.36,186.46,2766.0,165.8952,166.0287,165.8596,165.9486,2766.0
2017-12-06 11:50:00,186.49,186.58,186.21,186.21,21726.0,165.9753,166.0554,165.7261,165.7261,21726.0
2017-12-06 11:55:00,186.31,186.36,186.03,186.12,4182.0,165.8151,165.8596,165.5659,165.646,4182.0
2017-12-06 12:00:00,186.05,186.21,185.94,186.11,4040.0,165.5837,165.7261,165.4858,165.6371,4040.0
2017-12-06 12:05:00,186.03,186.1,185.95,186.1,1552.0,165.5659,165.6282,165.4947,165.6282,1552.0
2017-12-06 12:10:00,186.13,186.13,185.88,185.89,3558.0,165.6549,165.6549,165.4324,165.4413,3558.0
2017-12-06 12:15:00,185.69,185.81,185.61,185.75,2102.0,165.2633,165.3701,165.1921,165.3167,2102.0
2017-12-06 12:20:00,185.63,185.84,185.63,185.67,1600.0,165.2099,165.3968,165.2099,165.2455,1600.0
2017-12-06 12:25:00,185.66,185.81,185.66,185.74,1300.0,165.2366,165.3701,165.2366,165.3078,1300.0
2017-12-06 12:30:00,185.74,185.94,185.7,185.7,12124.0,165.3078,165.4858,165.2722,165.2722,12124.0
2017-12-06 12:35:00,185.7,185.75,185.61,185.68,7563.0,165.2722,165.3167,165.1921,165.2544,7563.0
2017-12-06 12:40:00,185.7,185.93,185.64,185.93,6168.0,165.2722,165.4769,165.2188,165.4769,6168.0
2017-12-06 12:45:00,185.9,186.24,185.87,186.24,2617.0,165.4502,165.7528,165.4235,165.7528,2617.0
2017-12-06 12:50:00,186.18,186.22,186.07,186.18,1800.0,165.6994,165.735,165.6015,165.6994,1800.0
2017-12-06 12:55:00,186.08,186.16,186.01,186.16,4301.0,165.6104,165.6816,165.5481,165.6816,4301.0
2017-12-06 13:00:00,186.18,186.27,186.11,186.11,1500.0,165.6994,165.7795,165.6371,165.6371,1500.0
2017-12-06 13:05:00,186.09,186.28,186.03,186.28,12644.0,165.6193,165.7884,165.5659,165.7884,12644.0
2017-12-06 13:10:00,186.29,186.49,186.27,186.43,4005.0,165.7973,165.9753,165.7795,165.9219,4005.0
2017-12-06 13:15:00,186.41,186.58,186.35,186.46,1928.0,165.9041,166.0554,165.8507,165.9486,1928.0
2017-12-06 13:20:00,186.67,186.67,186.47,186.49,3365.0,166.1355,166.1355,165.9575,165.9753,3365.0
2017-12-06 13:25:00,186.55,186.6,186.5,186.6,2000.0,166.0287,166.0732,165.9842,166.0732,2000.0
2017-12-06 13:30:00,186.56,186.74,186.51,186.73,3102.0,166.0376,166.1978,165.9931,166.1889,3102.0
2017-12-06 13:35:00,186.74,187.02,186.69,186.94,6333.0,166.1978,166.447,166.1533,166.3758,6333.0
2017-12-06 13:40:00,186.93,187.05,186.9,186.96,1700.0,166.3669,166.4737,166.3402,166.3936,1700.0
2017-12-06 13:45:00,186.96,187.07,186.89,187.0,5003.0,166.3936,166.4915,166.3313,166.4292,5003.0
2017-12-06 13:50:00,186.97,187.09,186.77,186.77,7070.0,166.4025,166.5093,166.2245,166.2245,7070.0
2017-12-06 13:55:00,186.77,187.01,186.67,186.92,5225.0,166.2245,166.4381,166.1355,166.358,5225.0
2017-12-06 14:00:00,186.92,186.95,186.74,186.83,7427.0,166.358,166.3847,166.1978,166.2779,7427.0
2017-12-06 14:05:00,186.82,186.82,186.61,186.67,3600.0,166.269,166.269,166.0821,166.1355,3600.0
2017-12-06 14:10:00,186.72,186.72,186.31,186.36,9304.0,166.18,166.18,165.8151,165.8596,9304.0
2017-12-06 14:15:00,186.34,186.44,185.97,186.44,10387.0,165.8418,165.9308,165.5125,165.9308,10387.0
2017-12-06 14:20:00,186.43,186.48,186.18,186.3,6407.0,165.9219,165.9664,165.6994,165.8062,6407.0
2017-12-06 14:25:00,186.29,186.35,186.16,186.32,6300.0,165.7973,165.8507,165.6816,165.824,6300.0
2017-12-06 14:30:00,186.27,186.41,186.24,186.36,3300.0,165.7795,165.9041,165.7528,165.8596,3300.0
2017-12-06 14:35:00,186.38,186.66,186.31,186.49,8600.0,165.8774,166.1266,165.8151,165.9753,8600.0
2017-12-06 14:40:00,186.41,186.52,186.41,186.47,3700.0,165.9041,166.002,165.9041,165.9575,3700.0
2017-12-06 14:45:00,186.4,186.52,186.4,186.43,3579.0,165.8952,166.002,165.8952,165.9219,3579.0
2017-12-06 14:50:00,186.46,186.52,186.11,186.16,32229.0,165.9486,166.002,165.6371,165.6816,32229.0
2017-12-06 14:55:00,186.08,186.38,186.07,186.32,3414.0,165.6104,165.8774,165.6015,165.824,3414.0
2017-12-06 15:00:00,186.26,186.37,186.18,186.33,16498.0,165.7706,165.8685,165.6994,165.8329,16498.0
2017-12-06 15:05:00,186.37,186.52,186.25,186.29,7134.0,165.8685,166.002,165.7617,165.7973,7134.0
2017-12-06 15:10:00,186.24,186.29,186.03,186.03,4213.0,165.7528,165.7973,165.5659,165.5659,4213.0
2017-12-06 15:15:00,186.05,186.14,185.96,185.99,9387.0,165.5837,165.6638,165.5036,165.5303,9387.0
2017-12-06 15:20:00,186.0,186.38,186.0,186.24,7412.0,165.5392,165.8774,165.5392,165.7528,7412.0
2017-12-06 15:25:00,186.23,186.52,186.22,186.52,6885.0,165.7439,166.002,165.735,166.002,6885.0
2017-12-06 15:30:00,186.46,186.46,186.16,186.17,8700.0,165.9486,165.9486,165.6816,165.6905,8700.0
2017-12-06 15:35:00,186.17,186.34,186.12,186.23,9361.0,165.6905,165.8418,165.646,165.7439,9361.0
2017-12-06 15:40:00,186.23,186.36,186.0,186.34,7753.0,165.7439,165.8596,165.5392,165.8418,7753.0
2017-12-06 15:45:00,186.32,186.38,186.16,186.16,11730.0,165.824,165.8774,165.6816,165.6816,11730.0
2017-12-06 15:50:00,186.15,186.27,186.06,186.25,26441.0,165.6727,165.7795,165.5926,165.7617,26441.0
2017-12-06 15:55:00,186.24,186.38,185.97,186.32,62532.0,165.7528,165.8774,165.5125,165.824,62532.0
2017-12-07 09:30:00,185.94,186.83,185.88,186.83,5564.0,165.4858,166.2779,165.4324,166.2779,5564.0
2017-12-07 09:35:00,186.93,187.4,186.93,187.36,3897.0,166.3669,166.7852,166.3669,166.7496,3897.0
2017-12-07 09:40:00,187.37,187.97,187.37,187.96,5136.0,166.7585,167.2925,166.7585,167.2836,5136.0
2017-12-07 09:45:00,187.97,188.27,187.67,188.22,13365.0,167.2925,167.5595,167.0255,167.515,13365.0
2017-12-07 09:50:00,188.14,188.61,188.13,188.42,6800.0,167.4438,167.8621,167.4349,167.693,6800.0
2017-12-07 09:55:00,188.42,189.05,188.32,189.05,6861.0,167.693,168.2537,167.604,168.2537,6861.0
2017-12-07 10:00:00,189.05,189.22,188.74,188.9,9437.0,168.2537,168.405,167.9778,168.1202,9437.0
2017-12-07 10:05:00,188.91,189.33,188.69,189.24,11644.0,168.1291,168.5029,167.9333,168.4228,11644.0
2017-12-07 10:10:00,189.24,189.35,188.72,188.81,7559.0,168.4228,168.5207,167.96,168.0401,7559.0
2017-12-07 10:15:00,188.88,189.07,188.8,188.98,2588.0,168.1024,168.2715,168.0312,168.1914,2588.0
2017-12-07 10:20:00,188.97,189.25,188.8,189.18,5555.0,168.1825,168.4317,168.0312,168.3694,5555.0
2017-12-07 10:25:00,189.13,189.54,189.09,189.31,10480.0,168.3249,168.6898,168.2893,168.4851,10480.0
2017-12-07 10:30:00,189.34,189.51,189.06,189.51,6975.0,168.5118,168.6631,168.2626,168.6631,6975.0
2017-12-07 10:35:00,189.52,189.59,189.27,189.38,6088.0,168.672,168.7343,168.4495,168.5474,6088.0
2017-12-07 10:40:00,189.41,189.74,189.3,189.74,7941.0,168.5741,168.8678,168.4762,168.8678,7941.0
2017-12-07 10:45:00,189.77,189.77,189.55,189.55,1528.0,168.8945,168.8945,168.6987,168.6987,1528.0
2017-12-07 10:50:00,189.45,189.69,189.45,189.47,6440.0,168.6097,168.8233,168.6097,168.6275,6440.0
2017-12-07 10:55:00,189.4,189.78,189.39,189.78,6541.0,168.5652,168.9034,168.5563,168.9034,6541.0
2017-12-07 11:00:00,189.69,189.99,189.55,189.98,6300.0,168.8233,169.0903,168.6987,169.0814,6300.0
2017-12-07 11:05:00,189.88,190.0,189.75,189.76,8309.0,168.9924,169.0992,168.8767,168.8856,8309.0
2017-12-07 11:10:00,189.76,189.99,189.6,189.99,5797.0,168.8856,169.0903,168.7432,169.0903,5797.0
2017-12-07 11:15:00,189.9,190.41,189.78,190.29,14886.0,169.0102,169.4641,168.9034,169.3573,14886.0
2017-12-07 11:20:00,190.29,190.46,190.27,190.37,12143.0,169.3573,169.5086,169.3395,169.4285,12143.0
2017-12-07 11:25:00,190.39,190.59,190.25,190.4,10406.0,169.4463,169.6243,169.3217,169.4552,10406.0
2017-12-07 11:30:00,190.38,190.62,190.28,190.53,4428.0,169.4374,169.651,169.3484,169.5709,4428.0
2017-12-07 11:35:00,190.53,190.61,190.43,190.5,4301.0,169.5709,169.6421,169.4819,169.5442,4301.0
2017-12-07 11:40:00,190.39,190.53,190.25,190.46,5087.0,169.4463,169.5709,169.3217,169.5086,5087.0
2017-12-07 11:45:00,190.41,190.8,190.36,190.65,13623.0,169.4641,169.8112,169.4196,169.6777,13623.0
2017-12-07 11:50:00,190.53,190.76,190.37,190.5,12135.0,169.5709,169.7756,169.4285,169.5442,12135.0
2017-12-07 11:55:00,190.41,190.75,190.41,190.44,12813.0,169.4641,169.7667,169.4641,169.4908,12813.0
2017-12-07 12:00:00,190.43,190.59,190.28,190.32,13332.0,169.4819,169.6243,169.3484,169.384,13332.0
2017-12-07 12:05:00,190.35,190.63,190.34,190.46,14012.0,169.4107,169.6599,169.4018,169.5086,14012.0
2017-12-07 12:10:00,190.52,190.52,190.31,190.31,5833.0,169.562,169.562,169.3751,169.3751,5833.0
2017-12-07 12:15:00,190.32,190.6,190.29,190.57,3974.0,169.384,169.6332,169.3573,169.6065,3974.0
2017-12-07 12:20:00,190.56,190.79,190.48,190.79,3705.0,169.5976,169.8023,169.5264,169.8023,3705.0
2017-12-07 12:25:00,190.64,190.74,190.6,190.72,6129.0,169.6688,169.7578,169.6332,169.74,6129.0
2017-12-07 12:30:00,190.73,190.73,190.6,190.65,4400.0,169.7489,169.7489,169.6332,169.6777,4400.0
2017-12-07 12:35:00,190.65,190.71,190.6,190.64,14862.0,169.6777,169.7311,169.6332,169.6688,14862.0
2017-12-07 12:40:00,190.63,190.81,190.6,190.81,3300.0,169.6599,169.8201,169.6332,169.8201,3300.0
2017-12-07 12:45:00,190.8,191.0,190.8,190.85,9420.0,169.8112,169.9892,169.8112,169.8557,9420.0
2017-12-07 12:50:00,190.85,190.85,190.74,190.74,1400.0,169.8557,169.8557,169.7578,169.7578,1400.0
2017-12-07 12:55:00,190.73,190.81,190.73,190.74,2200.0,169.7489,169.8201,169.7489,169.7578,2200.0
2017-12-07 13:00:00,190.77,191.04,190.71,190.71,4512.0,169.7845,170.0248,169.7311,169.7311,4512.0
2017-12-07 13:05:00,190.75,190.86,190.66,190.76,10949.0,169.7667,169.8646,169.6866,169.7756,10949.0
2017-12-07 13:10:00,190.73,190.74,190.56,190.67,8069.0,169.7489,169.7578,169.5976,169.6955,8069.0
2017-12-07 13:15:00,190.52,190.57,190.38,190.53,3850.0,169.562,169.6065,169.4374,169.5709,3850.0
2017-12-07 13:20:00,190.48,190.57,190.37,190.57,6609.0,169.5264,169.6065,169.4285,169.6065,6609.0
2017-12-07 13:25:00,190.56,190.8,190.56,190.8,2219.0,169.5976,169.8112,169.5976,169.8112,2219.0
2017-12-07 13:30:00,190.72,190.79,190.5,190.62,8638.0,169.74,169.8023,169.5442,169.651,8638.0
2017-12-07 13:35:00,190.54,190.69,190.48,190.64,2659.0,169.5798,169.7133,169.5264,169.6688,2659.0
2017-12-07 13:40:00,190.64,190.75,190.6,190.75,3163.0,169.6688,169.7667,169.6332,169.7667,3163.0
2017-12-07 13:45:00,190.68,190.74,190.48,190.74,6614.0,169.7044,169.7578,169.5264,169.7578,6614.0
2017-12-07 13:50:00,190.67,190.74,190.57,190.66,5369.0,169.6955,169.7578,169.6065,169.6866,5369.0
2017-12-07 13:55:00,190.62,190.74,190.62,190.62,3100.0,169.651,169.7578,169.651,169.651,3100.0
2017-12-07 14:00:00,190.62,190.65,190.21,190.45,23088.0,169.651,169.6777,169.2861,169.4997,23088.0
2017-12-07 14:05:00,190.45,190.55,190.24,190.49,4608.0,169.4997,169.5887,169.3128,169.5353,4608.0
2017-12-07 14:10:00,190.5,190.5,190.35,190.44,6636.0,169.5442,169.5442,169.4107,169.4908,6636.0
2017-12-07 14:15:00,190.48,190.67,190.44,190.67,8248.0,169.5264,169.6955,169.4908,169.6955,8248.0
2017-12-07 14:20:00,190.63,190.68,190.58,190.63,6394.0,169.6599,169.7044,169.6154,169.6599,6394.0
2017-12-07 14:25:00,190.68,190.68,190.39,190.53,10134.0,169.7044,169.7044,169.4463,169.5709,10134.0
2017-12-07 14:30:00,190.42,190.58,190.3,190.37,11351.0,169.473,169.6154,169.3662,169.4285,11351.0
2017-12-07 14:35:00,190.32,190.32,190.16,190.29,5077.0,169.384,169.384,169.2416,169.3573,5077.0
2017-12-07 14:40:00,190.27,190.33,190.16,190.22,7100.0,169.3395,169.3929,169.2416,169.295,7100.0
2017-12-07 14:45:00,190.2,190.5,190.12,190.49,11156.0,169.2772,169.5442,169.206,169.5353,11156.0
2017-12-07 14:50:00,190.48,190.6,190.43,190.48,5374.0,169.5264,169.6332,169.4819,169.5264,5374.0
2017-12-07 14:55:00,190.49,190.67,190.49,190.67,3029.0,169.5353,169.6955,169.5353,169.6955,3029.0
2017-12-07 15:00:00,190.65,190.91,190.63,190.9,11874.0,169.6777,169.9091,169.6599,169.9002,11874.0
2017-12-07 15:05:00,190.89,190.89,190.61,190.66,4313.0,169.8913,169.8913,169.6421,169.6866,4313.0
2017-12-07 15:10:00,190.7,190.74,190.64,190.73,7637.0,169.7222,169.7578,169.6688,169.7489,7637.0
2017-12-07 15:15:00,190.76,190.93,190.76,190.92,5224.0,169.7756,169.9269,169.7756,169.918,5224.0
2017-12-07 15:20:00,190.92,191.1,190.91,191.01,11885.0,169.918,170.0782,169.9091,169.9981,11885.0
2017-12-07 15:25:00,191.01,191.08,190.96,191.02,15308.0,169.9981,170.0604,169.9536,170.007,15308.0
2017-12-07 15:30:00,190.99,191.14,190.99,191.13,14964.0,169.9803,170.1138,169.9803,170.1049,14964.0
2017-12-07 15:35:00,191.13,191.2,191.02,191.16,18612.0,170.1049,170.1672,170.007,170.1316,18612.0
2017-12-07 15:40:00,191.15,191.21,191.08,191.12,23107.0,170.1227,170.1761,170.0604,170.096,23107.0
2017-12-07 15:45:00,191.09,191.18,191.04,191.18,34582.0,170.0693,170.1494,170.0248,170.1494,34582.0
2017-12-07 15:50:00,191.14,191.32,191.06,191.25,37239.0,170.1138,170.274,170.0426,170.2117,37239.0
2017-12-07 15:55:00,191.26,191.38,191.23,191.35,44316.0,170.2206,170.3274,170.1939,170.3007,44316.0
2017-12-08 09:30:00,192.41,192.85,192.01,192.19,22844.0,171.2441,171.6357,170.8881,171.0483,22844.0
2017-12-08 09:35:00,192.15,192.24,191.33,191.87,9638.0,171.0127,171.0928,170.2829,170.7635,9638.0
2017-12-08 09:40:00,191.54,192.48,191.25,192.48,11308.0,170.4698,171.3064,170.2117,171.3064,11308.0
2017-12-08 09:45:00,192.25,192.41,191.98,192.39,32019.0,171.1017,171.2441,170.8614,171.2263,32019.0
2017-12-08 09:50:00,192.34,192.34,192.0,192.27,4107.0,171.1818,171.1818,170.8792,171.1195,4107.0
2017-12-08 09:55:00,192.38,192.5,192.15,192.49,7907.0,171.2174,171.3242,171.0127,171.3153,7907.0
2017-12-08 10:00:00,192.53,192.79,192.11,192.6,17587.0,171.3509,171.5823,170.9771,171.4132,17587.0
2017-12-08 10:05:00,192.57,192.79,192.46,192.73,15875.0,171.3865,171.5823,171.2886,171.5289,15875.0
2017-12-08 10:10:00,192.81,192.83,191.89,192.08,12807.0,171.6001,171.6179,170.7813,170.9504,12807.0
2017-12-08 10:15:00,192.06,192.36,192.01,192.36,2752.0,170.9326,171.1996,170.8881,171.1996,2752.0
2017-12-08 10:20:00,192.2,192.22,191.71,191.76,11290.0,171.0572,171.075,170.6211,170.6656,11290.0
2017-12-08 10:25:00,191.92,192.0,191.59,191.81,6039.0,170.808,170.8792,170.5143,170.7101,6039.0
2017-12-08 10:30:00,191.8,192.09,191.69,191.9,4400.0,170.7012,170.9593,170.6033,170.7902,4400.0
2017-12-08 10:35:00,191.89,192.29,191.84,192.13,9300.0,170.7813,171.1373,170.7368,170.9949,9300.0
2017-12-08 10:40:00,192.12,192.41,191.9,192.21,8050.0,170.986,171.2441,170.7902,171.0661,8050.0
2017-12-08 10:45:00,192.14,192.57,192.03,192.25,17023.0,171.0038,171.3865,170.9059,171.1017,17023.0
2017-12-08 10:50:00,192.24,192.38,192.16,192.31,5500.0,171.0928,171.2174,171.0216,171.1551,5500.0
2017-12-08 10:55:00,192.3,192.54,192.29,192.54,4828.0,171.1462,171.3598,171.1373,171.3598,4828.0
2017-12-08 11:00:00,192.54,192.59,192.29,192.34,3500.0,171.3598,171.4043,171.1373,171.1818,3500.0
2017-12-08 11:05:00,192.22,192.29,192.07,192.29,2911.0,171.075,171.1373,170.9415,171.1373,2911.0
2017-12-08 11:10:00,192.33,192.33,192.0,192.17,2779.0,171.1729,171.1729,170.8792,171.0305,2779.0
2017-12-08 11:15:00,192.16,192.29,192.09,192.28,5296.0,171.0216,171.1373,170.9593,171.1284,5296.0
2017-12-08 11:20:00,192.26,192.29,192.05,192.1,3224.0,171.1106,171.1373,170.9237,170.9682,3224.0
2017-12-08 11:25:00,192.11,192.2,191.74,191.75,6100.0,170.9771,171.0572,170.6478,170.6567,6100.0
2017-12-08 11:30:00,191.91,192.0,191.7,191.7,4677.0,170.7991,170.8792,170.6122,170.6122,4677.0
2017-12-08 11:35:00,191.65,192.07,191.65,191.96,7300.0,170.5677,170.9415,170.5677,170.8436,7300.0
2017-12-08 11:40:00,192.04,192.25,191.84,191.84,5507.0,170.9148,171.1017,170.7368,170.7368,5507.0
2017-12-08 11:45:00,191.92,192.05,191.91,191.91,2000.0,170.808,170.9237,170.7991,170.7991,2000.0
2017-12-08 11:50:00,191.91,192.11,191.91,191.92,6277.0,170.7991,170.9771,170.7991,170.808,6277.0
2017-12-08 11:55:00,191.92,192.14,191.85,192.06,7230.0,170.808,171.0038,170.7457,170.9326,7230.0
2017-12-08 12:00:00,192.01,192.2,191.87,192.2,2800.0,170.8881,171.0572,170.7635,171.0572,2800.0
2017-12-08 12:05:00,192.23,192.36,192.23,192.29,3300.0,171.0839,171.1996,171.0839,171.1373,3300.0
2017-12-08 12:10:00,192.35,192.4,192.04,192.17,2705.0,171.1907,171.2352,170.9148,171.0305,2705.0
2017-12-08 12:15:00,192.07,192.14,191.84,192.14,23890.0,170.9415,171.0038,170.7368,171.0038,23890.0
2017-12-08 12:20:00,192.14,192.14,192.05,192.06,1511.0,171.0038,171.0038,170.9237,170.9326,1511.0
2017-12-08 12:25:00,192.07,192.4,192.06,192.27,5119.0,170.9415,171.2352,170.9326,171.1195,5119.0
2017-12-08 12:30:00,192.33,192.34,192.24,192.24,1600.0,171.1729,171.1818,171.0928,171.0928,1600.0
2017-12-08 12:35:00,192.31,192.39,192.26,192.34,2860.0,171.1551,171.2263,171.1106,171.1818,2860.0
2017-12-08 12:40:00,192.29,192.29,192.09,192.17,7430.0,171.1373,171.1373,170.9593,171.0305,7430.0
2017-12-08 12:45:00,192.14,192.31,192.07,192.27,4300.0,171.0038,171.1551,170.9415,171.1195,4300.0
2017-12-08 12:50:00,192.34,192.84,192.34,192.74,3400.0,171.1818,171.6268,171.1818,171.5378,3400.0
2017-12-08 12:55:00,192.69,192.69,192.42,192.44,2684.0,171.4933,171.4933,171.253,171.2708,2684.0
2017-12-08 13:00:00,192.38,192.44,192.18,192.32,3843.0,171.2174,171.2708,171.0394,171.164,3843.0
2017-12-08 13:05:00,192.39,192.4,192.28,192.4,300.0,171.2263,171.2352,171.1284,171.2352,300.0
2017-12-08 13:10:00,192.42,192.48,192.29,192.38,6154.0,171.253,171.3064,171.1373,171.2174,6154.0
2017-12-08 13:15:00,192.34,192.43,192.2,192.4,2000.0,171.1818,171.2619,171.0572,171.2352,2000.0
2017-12-08 13:20:00,192.5,192.68,192.47,192.56,7575.0,171.3242,171.4844,171.2975,171.3776,7575.0
2017-12-08 13:25:00,192.45,192.45,192.44,192.45,300.0,171.2797,171.2797,171.2708,171.2797,300.0
2017-12-08 13:30:00,192.5,192.6,192.46,192.46,3299.0,171.3242,171.4132,171.2886,171.2886,3299.0
2017-12-08 13:35:00,192.42,192.43,192.32,192.32,1400.0,171.253,171.2619,171.164,171.164,1400.0
2017-12-08 13:40:00,192.32,192.54,192.32,192.44,3627.0,171.164,171.3598,171.164,171.2708,3627.0
2017-12-08 13:45:00,192.43,192.46,192.29,192.33,1900.0,171.2619,171.2886,171.1373,171.1729,1900.0
2017-12-08 13:50:00,192.28,192.32,192.23,192.31,3100.0,171.1284,171.164,171.0839,171.1551,3100.0
2017-12-08 13:55:00,192.32,192.44,192.28,192.34,4235.0,171.164,171.2708,171.1284,171.1818,4235.0
2017-12-08 14:00:00,192.28,192.71,192.28,192.71,10371.0,171.1284,171.5111,171.1284,171.5111,10371.0
2017-12-08 14:05:00,192.71,192.71,192.48,192.51,2700.0,171.5111,171.5111,171.3064,171.3331,2700.0
2017-12-08 14:10:00,192.55,192.66,192.47,192.47,5132.0,171.3687,171.4666,171.2975,171.2975,5132.0
2017-12-08 14:15:00,192.49,192.58,192.46,192.52,10005.0,171.3153,171.3954,171.2886,171.342,10005.0
2017-12-08 14:20:00,192.52,192.56,192.37,192.41,9032.0,171.342,171.3776,171.2085,171.2441,9032.0
2017-12-08 14:25:00,192.44,192.5,192.42,192.42,4423.0,171.2708,171.3242,171.253,171.253,4423.0
2017-12-08 14:30:00,192.4,192.4,192.16,192.28,4226.0,171.2352,171.2352,171.0216,171.1284,4226.0
2017-12-08 14:35:00,192.28,192.44,192.26,192.43,6409.0,171.1284,171.2708,171.1106,171.2619,6409.0
2017-12-08 14:40:00,192.49,192.49,192.28,192.39,10401.0,171.3153,171.3153,171.1284,171.2263,10401.0
2017-12-08 14:45:00,192.37,192.41,192.25,192.3,20948.0,171.2085,171.2441,171.1017,171.1462,20948.0
2017-12-08 14:50:00,192.25,192.31,192.23,192.28,12778.0,171.1017,171.1551,171.0839,171.1284,12778.0
2017-12-08 14:55:00,192.28,192.28,192.15,192.26,5420.0,171.1284,171.1284,171.0127,171.1106,5420.0
2017-12-08 15:00:00,192.27,192.31,192.23,192.29,9169.0,171.1195,171.1551,171.0839,171.1373,9169.0
2017-12-08 15:05:00,192.24,192.27,192.05,192.09,5723.0,171.0928,171.1195,170.9237,170.9593,5723.0
2017-12-08 15:10:00,192.17,192.17,192.1,192.12,3100.0,171.0305,171.0305,170.9682,170.986,3100.0
2017-12-08 15:15:00,192.15,192.23,192.07,192.15,3233.0,171.0127,171.0839,170.9415,171.0127,3233.0
2017-12-08 15:20:00,192.22,192.31,192.17,192.25,7500.0,171.075,171.1551,171.0305,171.1017,7500.0
2017-12-08 15:25:00,192.26,192.26,192.18,192.25,25935.0,171.1106,171.1106,171.0394,171.1017,25935.0
2017-12-08 15:30:00,192.24,192.25,192.19,192.22,27781.0,171.0928,171.1017,171.0483,171.075,27781.0
2017-12-08 15:35:00,192.21,192.35,192.18,192.28,22226.0,171.0661,171.1907,171.0394,171.1284,22226.0
2017-12-08 15:40:00,192.26,192.55,192.26,192.44,17533.0,171.1106,171.3687,171.1106,171.2708,17533.0
2017-12-08 15:45:00,192.43,192.52,192.34,192.47,21506.0,171.2619,171.342,171.1818,171.2975,21506.0
2017-12-08 15:50:00,192.51,192.88,192.5,192.85,31686.0,171.3331,171.6624,171.3242,171.6357,31686.0
2017-12-08 15:55:00,192.86,193.01,192.73,192.95,80180.0,171.6446,171.7781,171.5289,171.7247,80180.0
2017-12-11 09:30:00,193.18,193.49,192.92,193.25,12379.0,171.9294,172.2053,171.698,171.9917,12379.0
2017-12-11 09:35:00,193.15,193.35,192.87,193.14,8265.0,171.9027,172.0807,171.6535,171.8938,8265.0
2017-12-11 09:40:00,192.92,193.25,192.87,193.25,5696.0,171.698,171.9917,171.6535,171.9917,5696.0
2017-12-11 09:45:00,193.11,193.23,192.54,192.61,5718.0,171.8671,171.9739,171.3598,171.4221,5718.0
2017-12-11 09:50:00,192.62,192.94,192.58,192.9,5485.0,171.431,171.7158,171.3954,171.6802,5485.0
2017-12-11 09:55:00,192.87,193.09,192.81,192.91,3200.0,171.6535,171.8493,171.6001,171.6891,3200.0
2017-12-11 10:00:00,193.04,193.4,193.01,193.14,4000.0,171.8048,172.1252,171.7781,171.8938,4000.0
2017-12-11 10:05:00,193.21,193.21,192.94,193.03,5320.0,171.9561,171.9561,171.7158,171.7959,5320.0
2017-12-11 10:10:00,193.13,193.13,192.9,192.92,5200.0,171.8849,171.8849,171.6802,171.698,5200.0
2017-12-11 10:15:00,192.89,192.95,192.75,192.76,15779.0,171.6713,171.7247,171.5467,171.5556,15779.0
2017-12-11 10:20:00,192.78,192.79,192.41,192.55,6206.0,171.5734,171.5823,171.2441,171.3687,6206.0
2017-12-11 10:25:00,192.49,192.52,192.25,192.25,2913.0,171.3153,171.342,171.1017,171.1017,2913.0
2017-12-11 10:30:00,192.25,192.61,192.25,192.41,6313.0,171.1017,171.4221,171.1017,171.2441,6313.0
2017-12-11 10:35:00,192.45,192.63,192.45,192.54,6530.0,171.2797,171.4399,171.2797,171.3598,6530.0
2017-12-11 10:40:00,192.58,192.74,192.54,192.64,5993.0,171.3954,171.5378,171.3598,171.4488,5993.0
2017-12-11 10:45:00,192.63,192.84,192.63,192.73,5429.0,171.4399,171.6268,171.4399,171.5289,5429.0
2017-12-11 10:50:00,192.77,192.83,192.64,192.8,8200.0,171.5645,171.6179,171.4488,171.5912,8200.0
2017-12-11 10:55:00,192.81,192.99,192.64,192.71,23620.0,171.6001,171.7603,171.4488,171.5111,23620.0
2017-12-11 11:00:00,192.66,192.7,192.49,192.59,7946.0,171.4666,171.5022,171.3153,171.4043,7946.0
2017-12-11 11:05:00,192.62,192.68,192.49,192.5,11807.0,171.431,171.4844,171.3153,171.3242,11807.0
2017-12-11 11:10:00,192.43,192.65,192.38,192.38,9289.0,171.2619,171.4577,171.2174,171.2174,9289.0
2017-12-11 11:15:00,192.46,192.58,192.39,192.45,1231.0,171.2886,171.3954,171.2263,171.2797,1231.0
2017-12-11 11:20:00,192.39,192.52,192.32,192.34,4882.0,171.2263,171.342,171.164,171.1818,4882.0
2017-12-11 11:25:00,192.39,192.43,192.16,192.43,17080.0,171.2263,171.2619,171.0216,171.2619,17080.0
2017-12-11 11:30:00,192.45,192.45,192.04,192.04,4710.0,171.2797,171.2797,170.9148,170.9148,4710.0
2017-12-11 11:35:00,192.08,192.09,191.85,191.85,3518.0,170.9504,170.9593,170.7457,170.7457,3518.0
2017-12-11 11:40:00,191.87,191.87,191.77,191.77,800.0,170.7635,170.7635,170.6745,170.6745,800.0
2017-12-11 11:45:00,191.77,191.84,191.69,191.69,1803.0,170.6745,170.7368,170.6033,170.6033,1803.0
2017-12-11 11:50:00,191.66,191.81,191.66,191.7,2700.0,170.5766,170.7101,170.5766,170.6122,2700.0
2017-12-11 11:55:00,191.71,191.71,191.46,191.52,3694.0,170.6211,170.6211,170.3986,170.452,3694.0
2017-12-11 12:00:00,191.56,191.71,191.56,191.62,2433.0,170.4876,170.6211,170.4876,170.541,2433.0
2017-12-11 12:05:00,191.68,191.68,191.5,191.59,3460.0,170.5944,170.5944,170.4342,170.5143,3460.0
2017-12-11 12:10:00,191.51,191.61,191.4,191.41,5097.0,170.4431,170.5321,170.3452,170.3541,5097.0
2017-12-11 12:15:00,191.45,191.68,191.44,191.68,2300.0,170.3897,170.5944,170.3808,170.5944,2300.0
2017-12-11 12:20:00,191.67,191.69,191.52,191.56,2300.0,170.5855,170.6033,170.452,170.4876,2300.0
2017-12-11 12:25:00,191.55,191.65,191.21,191.45,4220.0,170.4787,170.5677,170.1761,170.3897,4220.0
2017-12-11 12:30:00,191.44,191.78,191.44,191.75,4337.0,170.3808,170.6834,170.3808,170.6567,4337.0
2017-12-11 12:35:00,191.71,191.8,191.6,191.71,5700.0,170.6211,170.7012,170.5232,170.6211,5700.0
2017-12-11 12:40:00,191.63,191.69,191.54,191.6,4100.0,170.5499,170.6033,170.4698,170.5232,4100.0
2017-12-11 12:45:00,191.48,191.55,191.45,191.54,5141.0,170.4164,170.4787,170.3897,170.4698,5141.0
2017-12-11 12:50:00,191.48,191.65,191.48,191.64,2230.0,170.4164,170.5677,170.4164,170.5588,2230.0
2017-12-11 12:55:00,191.67,191.75,191.58,191.73,7509.0,170.5855,170.6567,170.5054,170.6389,7509.0
2017-12-11 13:00:00,191.76,191.84,191.62,191.62,2166.0,170.6656,170.7368,170.541,170.541,2166.0
2017-12-11 13:05:00,191.65,191.81,191.6,191.64,5720.0,170.5677,170.7101,170.5232,170.5588,5720.0
2017-12-11 13:10:00,191.65,191.71,191.59,191.59,2200.0,170.5677,170.6211,170.5143,170.5143,2200.0
2017-12-11 13:15:00,191.61,191.86,191.61,191.77,3629.0,170.5321,170.7546,170.5321,170.6745,3629.0
2017-12-11 13:20:00,191.82,191.82,191.63,191.67,800.0,170.719,170.719,170.5499,170.5855,800.0
2017-12-11 13:25:00,191.67,191.67,191.56,191.65,2236.0,170.5855,170.5855,170.4876,170.5677,2236.0
2017-12-11 13:30:00,191.66,191.72,191.57,191.72,2800.0,170.5766,170.63,170.4965,170.63,2800.0
2017-12-11 13:35:00,191.63,191.68,191.58,191.67,2000.0,170.5499,170.5944,170.5054,170.5855,2000.0
2017-12-11 13:40:00,191.6,191.64,191.52,191.64,3926.0,170.5232,170.5588,170.452,170.5588,3926.0
2017-12-11 13:45:00,191.59,191.73,191.58,191.66,4738.0,170.5143,170.6389,170.5054,170.5766,4738.0
2017-12-11 13:50:00,191.6,191.71,191.57,191.59,2400.0,170.5232,170.6211,170.4965,170.5143,2400.0
2017-12-11 13:55:00,191.71,191.72,191.58,191.59,4937.0,170.6211,170.63,170.5054,170.5143,4937.0
2017-12-11 14:00:00,191.64,191.68,191.58,191.67,2715.0,170.5588,170.5944,170.5054,170.5855,2715.0
2017-12-11 14:05:00,191.68,191.69,191.56,191.65,4000.0,170.5944,170.6033,170.4876,170.5677,4000.0
2017-12-11 14:10:00,191.65,191.72,191.61,191.62,3802.0,170.5677,170.63,170.5321,170.541,3802.0
2017-12-11 14:15:00,191.64,191.69,191.54,191.54,2494.0,170.5588,170.6033,170.4698,170.4698,2494.0
2017-12-11 14:20:00,191.57,191.69,191.57,191.69,4460.0,170.4965,170.6033,170.4965,170.6033,4460.0
2017-12-11 14:25:00,191.68,191.75,191.6,191.64,3700.0,170.5944,170.6567,170.5232,170.5588,3700.0
2017-12-11 14:30:00,191.66,191.68,191.57,191.66,1710.0,170.5766,170.5944,170.4965,170.5766,1710.0
2017-12-11 14:35:00,191.66,191.67,191.56,191.58,4571.0,170.5766,170.5855,170.4876,170.5054,4571.0
2017-12-11 14:40:00,191.65,191.67,191.58,191.66,3100.0,170.5677,170.5855,170.5054,170.5766,3100.0
2017-12-11 14:45:00,191.64,191.67,191.55,191.55,3274.0,170.5588,170.5855,170.4787,170.4787,3274.0
2017-12-11 14:50:00,191.62,191.66,191.53,191.66,5959.0,170.541,170.5766,170.4609,170.5766,5959.0
2017-12-11 14:55:00,191.58,191.73,191.58,191.66,2022.0,170.5054,170.6389,170.5054,170.5766,2022.0
2017-12-11 15:00:00,191.61,191.7,191.61,191.62,4600.0,170.5321,170.6122,170.5321,170.541,4600.0
2017-12-11 15:05:00,191.64,191.72,191.59,191.61,11368.0,170.5588,170.63,170.5143,170.5321,11368.0
2017-12-11 15:10:00,191.66,191.7,191.58,191.61,2400.0,170.5766,170.6122,170.5054,170.5321,2400.0
2017-12-11 15:15:00,191.6,191.69,191.58,191.63,6483.0,170.5232,170.6033,170.5054,170.5499,6483.0
2017-12-11 15:20:00,191.66,191.67,191.57,191.66,5634.0,170.5766,170.5855,170.4965,170.5766,5634.0
2017-12-11 15:25:00,191.59,191.66,191.55,191.62,12756.0,170.5143,170.5766,170.4787,170.541,12756.0
2017-12-11 15:30:00,191.62,191.72,191.61,191.62,10027.0,170.541,170.63,170.5321,170.541,10027.0
2017-12-11 15:35:00,191.65,191.71,191.61,191.71,11977.0,170.5677,170.6211,170.5321,170.6211,11977.0
2017-12-11 15:40:00,191.7,191.77,191.63,191.63,8031.0,170.6122,170.6745,170.5499,170.5499,8031.0
2017-12-11 15:45:00,191.6,191.81,191.6,191.8,17028.0,170.5232,170.7101,170.5232,170.7012,17028.0
2017-12-11 15:50:00,191.84,191.86,191.73,191.82,12544.0,170.7368,170.7546,170.6389,170.719,12544.0
2017-12-11 15:55:00,191.83,192.06,191.83,191.86,33275.0,170.7279,170.9326,170.7279,170.7546,33275.0
2017-12-12 09:30:00,191.85,192.29,191.85,192.19,13872.0,170.7457,171.1373,170.7457,171.0483,13872.0
2017-12-12 09:35:00,191.95,192.4,191.85,191.85,7839.0,170.8347,171.2352,170.7457,170.7457,7839.0
2017-12-12 09:40:00,191.84,192.15,191.65,191.91,6762.0,170.7368,171.0127,170.5677,170.7991,6762.0
2017-12-12 09:45:00,191.9,192.16,191.9,191.94,7472.0,170.7902,171.0216,170.7902,170.8258,7472.0
2017-12-12 09:50:00,191.99,192.27,191.9,191.9,7396.0,170.8703,171.1195,170.7902,170.7902,7396.0
2017-12-12 09:55:00,191.88,192.09,191.88,192.09,7567.0,170.7724,170.9593,170.7724,170.9593,7567.0
2017-12-12 10:00:00,192.18,192.37,192.14,192.25,5226.0,171.0394,171.2085,171.0038,171.1017,5226.0
2017-12-12 10:05:00,192.27,192.41,192.26,192.26,2591.0,171.1195,171.2441,171.1106,171.1106,2591.0
2017-12-12 10:10:00,192.2,192.26,192.15,192.16,3400.0,171.0572,171.1106,171.0127,171.0216,3400.0
2017-12-12 10:15:00,192.22,192.53,192.19,192.44,3517.0,171.075,171.3509,171.0483,171.2708,3517.0
2017-12-12 10:20:00,192.58,192.61,192.39,192.47,2500.0,171.3954,171.4221,171.2263,171.2975,2500.0
2017-12-12 10:25:00,192.38,192.38,192.21,192.34,2000.0,171.2174,171.2174,171.0661,171.1818,2000.0
2017-12-12 10:30:00,192.4,192.41,192.14,192.36,29364.0,171.2352,171.2441,171.0038,171.1996,29364.0
2017-12-12 10:35:00,192.39,192.39,192.11,192.11,4400.0,171.2263,171.2263,170.9771,170.9771,4400.0
2017-12-12 10:40:00,192.15,192.52,192.11,192.42,5200.0,171.0127,171.342,170.9771,171.253,5200.0
2017-12-12 10:45:00,192.38,192.48,192.28,192.38,1800.0,171.2174,171.3064,171.1284,171.2174,1800.0
2017-12-12 10:50:00,192.34,192.5,192.34,192.41,3100.0,171.1818,171.3242,171.1818,171.2441,3100.0
2017-12-12 10:55:00,192.34,192.43,192.2,192.28,6687.0,171.1818,171.2619,171.0572,171.1284,6687.0
2017-12-12 11:00:00,192.28,192.31,192.19,192.21,3112.0,171.1284,171.1551,171.0483,171.0661,3112.0
2017-12-12 11:05:00,192.22,192.34,192.15,192.34,4965.0,171.075,171.1818,171.0127,171.1818,4965.0
2017-12-12 11:10:00,192.3,192.37,192.14,192.14,4557.0,171.1462,171.2085,171.0038,171.0038,4557.0
2017-12-12 11:15:00,192.18,192.26,192.11,192.26,1700.0,171.0394,171.1106,170.9771,171.1106,1700.0
2017-12-12 11:20:00,192.32,192.32,192.0,192.06,6512.0,171.164,171.164,170.8792,170.9326,6512.0
2017-12-12 11:25:00,192.16,192.34,192.1,192.29,6736.0,171.0216,171.1818,170.9682,171.1373,6736.0
2017-12-12 11:30:00,192.34,192.45,192.25,192.25,5800.0,171.1818,171.2797,171.1017,171.1017,5800.0
2017-12-12 11:35:00,192.24,192.47,192.19,192.33,5351.0,171.0928,171.2975,171.0483,171.1729,5351.0
2017-12-12 11:40:00,192.32,192.49,192.3,192.48,2600.0,171.164,171.3153,171.1462,171.3064,2600.0
2017-12-12 11:45:00,192.44,192.44,192.08,192.17,3466.0,171.2708,171.2708,170.9504,171.0305,3466.0
2017-12-12 11:50:00,192.14,192.35,192.14,192.33,3974.0,171.0038,171.1907,171.0038,171.1729,3974.0
2017-12-12 11:55:00,192.33,192.54,192.33,192.54,2000.0,171.1729,171.3598,171.1729,171.3598,2000.0
2017-12-12 12:00:00,192.48,192.61,192.35,192.61,4404.0,171.3064,171.4221,171.1907,171.4221,4404.0
2017-12-12 12:05:00,192.55,192.55,192.33,192.39,1842.0,171.3687,171.3687,171.1729,171.2263,1842.0
2017-12-12 12:10:00,192.46,192.52,192.37,192.37,2400.0,171.2886,171.342,171.2085,171.2085,2400.0
2017-12-12 12:15:00,192.41,192.46,192.32,192.34,3013.0,171.2441,171.2886,171.164,171.1818,3013.0
2017-12-12 12:20:00,192.42,192.54,192.42,192.45,1200.0,171.253,171.3598,171.253,171.2797,1200.0
2017-12-12 12:25:00,192.37,192.38,192.15,192.26,6425.0,171.2085,171.2174,171.0127,171.1106,6425.0
2017-12-12 12:30:00,192.33,192.5,192.28,192.39,2000.0,171.1729,171.3242,171.1284,171.2263,2000.0
2017-12-12 12:35:00,192.35,192.4,192.21,192.21,1300.0,171.1907,171.2352,171.0661,171.0661,1300.0
2017-12-12 12:40:00,192.14,192.33,192.14,192.3,955.0,171.0038,171.1729,171.0038,171.1462,955.0
2017-12-12 12:45:00,192.21,192.47,192.2,192.47,7200.0,171.0661,171.2975,171.0572,171.2975,7200.0
2017-12-12 12:50:00,192.55,192.76,192.52,192.76,3900.0,171.3687,171.5556,171.342,171.5556,3900.0
2017-12-12 12:55:00,192.7,192.79,192.6,192.64,9150.0,171.5022,171.5823,171.4132,171.4488,9150.0
2017-12-12 13:00:00,192.65,192.75,192.51,192.74,11821.0,171.4577,171.5467,171.3331,171.5378,11821.0
2017-12-12 13:05:00,192.75,192.8,192.74,192.74,3624.0,171.5467,171.5912,171.5378,171.5378,3624.0
2017-12-12 13:10:00,192.79,192.88,192.71,192.81,2820.0,171.5823,171.6624,171.5111,171.6001,2820.0
2017-12-12 13:15:00,192.7,192.73,192.67,192.67,1200.0,171.5022,171.5289,171.4755,171.4755,1200.0
2017-12-12 13:20:00,192.58,192.67,192.56,192.57,2800.0,171.3954,171.4755,171.3776,171.3865,2800.0
2017-12-12 13:25:00,192.66,192.86,192.59,192.82,1886.0,171.4666,171.6446,171.4043,171.609,1886.0
2017-12-12 13:30:00,192.72,192.73,192.49,192.49,2611.0,171.52,171.5289,171.3153,171.3153,2611.0
2017-12-12 13:35:00,192.46,192.52,192.31,192.46,1800.0,171.2886,171.342,171.1551,171.2886,1800.0
2017-12-12 13:40:00,192.5,192.55,192.4,192.55,1500.0,171.3242,171.3687,171.2352,171.3687,1500.0
2017-12-12 13:45:00,192.54,192.54,192.17,192.17,3160.0,171.3598,171.3598,171.0305,171.0305,3160.0
2017-12-12 13:50:00,192.25,192.37,192.25,192.27,2100.0,171.1017,171.2085,171.1017,171.1195,2100.0
2017-12-12 13:55:00,192.23,192.32,191.96,192.05,3400.0,171.0839,171.164,170.8436,170.9237,3400.0
2017-12-12 14:00:00,192.03,192.04,191.75,192.0,2592.0,170.9059,170.9148,170.6567,170.8792,2592.0
2017-12-12 14:05:00,192.05,192.33,192.04,192.24,3200.0,170.9237,171.1729,170.9148,171.0928,3200.0
2017-12-12 14:10:00,192.28,192.45,192.18,192.35,3500.0,171.1284,171.2797,171.0394,171.1907,3500.0
2017-12-12 14:15:00,192.35,192.39,192.28,192.38,2881.0,171.1907,171.2263,171.1284,171.2174,2881.0
2017-12-12 14:20:00,192.37,192.37,192.24,192.35,2742.0,171.2085,171.2085,171.0928,171.1907,2742.0
2017-12-12 14:25:00,192.3,192.4,192.3,192.4,1615.0,171.1462,171.2352,171.1462,171.2352,1615.0
2017-12-12 14:30:00,192.37,192.37,192.13,192.35,7442.0,171.2085,171.2085,170.9949,171.1907,7442.0
2017-12-12 14:35:00,192.29,192.3,192.2,192.21,3666.0,171.1373,171.1462,171.0572,171.0661,3666.0
2017-12-12 14:40:00,192.28,192.32,192.23,192.28,2113.0,171.1284,171.164,171.0839,171.1284,2113.0
2017-12-12 14:45:00,192.27,192.31,192.19,192.21,5547.0,171.1195,171.1551,171.0483,171.0661,5547.0
2017-12-12 14:50:00,192.21,192.25,192.16,192.21,1651.0,171.0661,171.1017,171.0216,171.0661,1651.0
2017-12-12 14:55:00,192.25,192.26,192.12,192.12,2410.0,171.1017,171.1106,170.986,170.986,2410.0
2017-12-12 15:00:00,192.16,192.25,192.04,192.11,3261.0,171.0216,171.1017,170.9148,170.9771,3261.0
2017-12-12 15:05:00,192.09,192.11,191.98,191.98,4200.0,170.9593,170.9771,170.8614,170.8614,4200.0
2017-12-12 15:10:00,191.97,192.03,191.9,192.03,1966.0,170.8525,170.9059,170.7902,170.9059,1966.0
2017-12-12 15:15:00,192.03,192.05,191.97,192.03,6883.0,170.9059,170.9237,170.8525,170.9059,6883.0
2017-12-12 15:20:00,191.98,192.05,191.96,192.05,8213.0,170.8614,170.9237,170.8436,170.9237,8213.0
2017-12-12 15:25:00,192.04,192.06,192.0,192.02,6262.0,170.9148,170.9326,170.8792,170.897,6262.0
2017-12-12 15:30:00,192.01,192.04,191.99,192.03,7851.0,170.8881,170.9148,170.8703,170.9059,7851.0
2017-12-12 15:35:00,192.03,192.15,192.03,192.09,17304.0,170.9059,171.0127,170.9059,170.9593,17304.0
2017-12-12 15:40:00,192.09,192.16,192.06,192.13,15480.0,170.9593,171.0216,170.9326,170.9949,15480.0
2017-12-12 15:45:00,192.13,192.13,192.02,192.08,26863.0,170.9949,170.9949,170.897,170.9504,26863.0
2017-12-12 15:50:00,192.07,192.07,191.95,192.0,15783.0,170.9415,170.9415,170.8347,170.8792,15783.0
2017-12-12 15:55:00,192.02,192.05,191.72,191.87,49360.0,170.897,170.9237,170.63,170.7635,49360.0
2017-12-13 09:30:00,191.55,191.84,191.5,191.74,11567.0,170.4787,170.7368,170.4342,170.6478,11567.0
2017-12-13 09:35:00,191.83,191.92,191.82,191.88,700.0,170.7279,170.808,170.719,170.7724,700.0
2017-12-13 09:40:00,191.94,192.17,191.88,192.06,4493.0,170.8258,171.0305,170.7724,170.9326,4493.0
2017-12-13 09:45:00,191.91,192.4,191.91,192.11,5221.0,170.7991,171.2352,170.7991,170.9771,5221.0
2017-12-13 09:50:00,192.17,192.55,192.17,192.55,700.0,171.0305,171.3687,171.0305,171.3687,700.0
2017-12-13 09:55:00,192.71,192.88,192.57,192.6,1700.0,171.5111,171.6624,171.3865,171.4132,1700.0
2017-12-13 10:00:00,192.59,192.69,192.57,192.69,2309.0,171.4043,171.4933,171.3865,171.4933,2309.0
2017-12-13 10:05:00,192.79,192.95,192.61,192.95,3200.0,171.5823,171.7247,171.4221,171.7247,3200.0
2017-12-13 10:10:00,192.9,193.08,192.84,192.93,5435.0,171.6802,171.8404,171.6268,171.7069,5435.0
2017-12-13 10:15:00,192.95,193.05,192.91,193.05,5053.0,171.7247,171.8137,171.6891,171.8137,5053.0
2017-12-13 10:20:00,193.02,193.23,192.98,193.23,6696.0,171.787,171.9739,171.7514,171.9739,6696.0
2017-12-13 10:25:00,193.27,193.67,193.26,193.64,3703.0,172.0095,172.3655,172.0006,172.3388,3703.0
2017-12-13 10:30:00,193.71,193.75,193.55,193.61,12048.0,172.4011,172.4367,172.2587,172.3121,12048.0
2017-12-13 10:35:00,193.59,193.65,193.45,193.65,6703.0,172.2943,172.3477,172.1697,172.3477,6703.0
2017-12-13 10:40:00,193.72,193.9,193.67,193.72,4881.0,172.41,172.5702,172.3655,172.41,4881.0
2017-12-13 10:45:00,193.66,193.73,193.52,193.59,8215.0,172.3566,172.4189,172.232,172.2943,8215.0
2017-12-13 10:50:00,193.59,193.78,193.54,193.78,4200.0,172.2943,172.4634,172.2498,172.4634,4200.0
2017-12-13 10:55:00,193.74,193.78,193.64,193.74,5273.0,172.4278,172.4634,172.3388,172.4278,5273.0
2017-12-13 11:00:00,193.71,193.86,193.67,193.69,12135.0,172.4011,172.5346,172.3655,172.3833,12135.0
2017-12-13 11:05:00,193.68,193.85,193.48,193.59,7594.0,172.3744,172.5257,172.1964,172.2943,7594.0
2017-12-13 11:10:00,193.59,193.65,193.48,193.59,2239.0,172.2943,172.3477,172.1964,172.2943,2239.0
2017-12-13 11:15:00,193.51,193.59,193.48,193.57,10317.0,172.2231,172.2943,172.1964,172.2765,10317.0
2017-12-13 11:20:00,193.49,193.56,193.44,193.51,5702.0,172.2053,172.2676,172.1608,172.2231,5702.0
2017-12-13 11:25:00,193.51,193.77,193.5,193.68,4589.0,172.2231,172.4545,172.2142,172.3744,4589.0
2017-12-13 11:30:00,193.86,193.89,193.79,193.89,3421.0,172.5346,172.5613,172.4723,172.5613,3421.0
2017-12-13 11:35:00,193.93,194.01,193.85,193.93,5660.0,172.5969,172.6681,172.5257,172.5969,5660.0
2017-12-13 11:40:00,193.95,194.07,193.93,194.0,5500.0,172.6147,172.7215,172.5969,172.6592,5500.0
2017-12-13 11:45:00,194.01,194.4,194.01,194.4,2505.0,172.6681,173.0152,172.6681,173.0152,2505.0
2017-12-13 11:50:00,194.34,194.72,194.27,194.7,4658.0,172.9618,173.3,172.8995,173.2822,4658.0
2017-12-13 11:55:00,194.62,194.68,194.46,194.54,3112.0,173.211,173.2644,173.0686,173.1398,3112.0
2017-12-13 12:00:00,194.48,194.49,194.19,194.23,4190.0,173.0864,173.0953,172.8283,172.8639,4190.0
2017-12-13 12:05:00,194.12,194.34,194.12,194.16,7733.0,172.766,172.9618,172.766,172.8016,7733.0
2017-12-13 12:10:00,194.16,194.19,193.94,194.1,12315.0,172.8016,172.8283,172.6058,172.7482,12315.0
2017-12-13 12:15:00,194.08,194.1,194.01,194.1,3178.0,172.7304,172.7482,172.6681,172.7482,3178.0
2017-12-13 12:20:00,194.07,194.22,194.07,194.15,4360.0,172.7215,172.855,172.7215,172.7927,4360.0
2017-12-13 12:25:00,194.1,194.45,194.1,194.45,7719.0,172.7482,173.0597,172.7482,173.0597,7719.0
2017-12-13 12:30:00,194.41,194.45,194.37,194.42,2800.0,173.0241,173.0597,172.9885,173.033,2800.0
2017-12-13 12:35:00,194.42,194.53,194.39,194.46,8627.0,173.033,173.1309,173.0063,173.0686,8627.0
2017-12-13 12:40:00,194.46,194.74,194.46,194.74,11238.0,173.0686,173.3178,173.0686,173.3178,11238.0
2017-12-13 12:45:00,194.74,194.85,194.49,194.52,5507.0,173.3178,173.4157,173.0953,173.122,5507.0
2017-12-13 12:50:00,194.49,194.52,194.41,194.45,1600.0,173.0953,173.122,173.0241,173.0597,1600.0
2017-12-13 12:55:00,194.38,194.38,194.21,194.28,6109.0,172.9974,172.9974,172.8461,172.9084,6109.0
2017-12-13 13:00:00,194.28,194.33,194.22,194.31,5100.0,172.9084,172.9529,172.855,172.9351,5100.0
2017-12-13 13:05:00,194.27,194.29,194.18,194.18,1600.0,172.8995,172.9173,172.8194,172.8194,1600.0
2017-12-13 13:10:00,194.15,194.2,194.03,194.14,2924.0,172.7927,172.8372,172.6859,172.7838,2924.0
2017-12-13 13:15:00,194.1,194.1,193.78,193.9,3877.0,172.7482,172.7482,172.4634,172.5702,3877.0
2017-12-13 13:20:00,193.9,193.91,193.72,193.85,2449.0,172.5702,172.5791,172.41,172.5257,2449.0
2017-12-13 13:25:00,193.87,193.87,193.78,193.82,862.0,172.5435,172.5435,172.4634,172.499,862.0
2017-12-13 13:30:00,193.83,193.9,193.72,193.72,3458.0,172.5079,172.5702,172.41,172.41,3458.0
2017-12-13 13:35:00,193.61,193.77,193.43,193.77,4514.0,172.3121,172.4545,172.1519,172.4545,4514.0
2017-12-13 13:40:00,193.68,193.91,193.64,193.76,5900.0,172.3744,172.5791,172.3388,172.4456,5900.0
2017-12-13 13:45:00,193.82,193.97,193.79,193.91,5403.0,172.499,172.6325,172.4723,172.5791,5403.0
2017-12-13 13:50:00,193.97,194.05,193.86,193.99,2929.0,172.6325,172.7037,172.5346,172.6503,2929.0
2017-12-13 13:55:00,193.94,194.02,193.9,194.01,3305.0,172.6058,172.677,172.5702,172.6681,3305.0
2017-12-13 14:00:00,194.11,194.75,194.02,194.32,6382.0,172.7571,173.3267,172.677,172.944,6382.0
2017-12-13 14:05:00,194.37,194.5,194.25,194.5,6448.0,172.9885,173.1042,172.8817,173.1042,6448.0
2017-12-13 14:10:00,194.37,194.62,194.35,194.53,21538.0,172.9885,173.211,172.9707,173.1309,21538.0
2017-12-13 14:15:00,194.47,195.01,194.47,194.93,17115.0,173.0775,173.5581,173.0775,173.4869,17115.0
2017-12-13 14:20:00,194.93,195.06,194.69,194.78,8248.0,173.4869,173.6026,173.2733,173.3534,8248.0
2017-12-13 14:25:00,194.74,194.96,194.7,194.84,8257.0,173.3178,173.5136,173.2822,173.4068,8257.0
2017-12-13 14:30:00,194.88,195.14,194.85,195.14,12533.0,173.4424,173.6738,173.4157,173.6738,12533.0
2017-12-13 14:35:00,195.16,195.16,194.94,195.07,6297.0,173.6916,173.6916,173.4958,173.6115,6297.0
2017-12-13 14:40:00,195.07,195.14,194.95,195.14,6803.0,173.6115,173.6738,173.5047,173.6738,6803.0
2017-12-13 14:45:00,195.09,195.23,195.04,195.23,7520.0,173.6293,173.7539,173.5848,173.7539,7520.0
2017-12-13 14:50:00,195.18,195.23,195.05,195.16,15093.0,173.7094,173.7539,173.5937,173.6916,15093.0
2017-12-13 14:55:00,195.11,195.3,195.07,195.27,8667.0,173.6471,173.8162,173.6115,173.7895,8667.0
2017-12-13 15:00:00,195.26,195.26,195.08,195.1,30588.0,173.7806,173.7806,173.6204,173.6382,30588.0
2017-12-13 15:05:00,195.1,195.1,194.85,194.92,14420.0,173.6382,173.6382,173.4157,173.478,14420.0
2017-12-13 15:10:00,194.92,195.09,194.89,195.09,9613.0,173.478,173.6293,173.4513,173.6293,9613.0
2017-12-13 15:15:00,195.08,195.16,195.05,195.11,14350.0,173.6204,173.6916,173.5937,173.6471,14350.0
2017-12-13 15:20:00,195.11,195.13,194.96,194.97,18500.0,173.6471,173.6649,173.5136,173.5225,18500.0
2017-12-13 15:25:00,194.98,194.98,194.83,194.91,18917.0,173.5314,173.5314,173.3979,173.4691,18917.0
2017-12-13 15:30:00,194.9,195.0,194.82,195.0,25170.0,173.4602,173.5492,173.389,173.5492,25170.0
2017-12-13 15:35:00,194.98,195.06,194.97,195.06,30646.0,173.5314,173.6026,173.5225,173.6026,30646.0
2017-12-13 15:40:00,195.05,195.05,194.83,194.9,21418.0,173.5937,173.5937,173.3979,173.4602,21418.0
2017-12-13 15:45:00,194.84,194.94,194.76,194.89,40264.0,173.4068,173.4958,173.3356,173.4513,40264.0
2017-12-13 15:50:00,194.89,194.92,194.83,194.91,37657.0,173.4513,173.478,173.3979,173.4691,37657.0
2017-12-13 15:55:00,194.91,194.92,194.68,194.72,63372.0,173.4691,173.478,173.2644,173.3,63372.0
2017-12-14 09:30:00,194.49,195.25,194.49,195.21,9734.0,173.0953,173.7717,173.0953,173.7361,9734.0
2017-12-14 09:35:00,195.21,195.83,195.11,195.66,4948.0,173.7361,174.2879,173.6471,174.1366,4948.0
2017-12-14 09:40:00,195.41,195.41,194.87,195.11,3350.0,173.9141,173.9141,173.4335,173.6471,3350.0
2017-12-14 09:45:00,194.95,194.95,194.47,194.53,6810.0,173.5047,173.5047,173.0775,173.1309,6810.0
2017-12-14 09:50:00,194.53,194.78,194.53,194.76,5625.0,173.1309,173.3534,173.1309,173.3356,5625.0
2017-12-14 09:55:00,194.76,195.18,194.76,195.18,4200.0,173.3356,173.7094,173.3356,173.7094,4200.0
2017-12-14 10:00:00,195.19,195.23,194.98,195.1,6300.0,173.7183,173.7539,173.5314,173.6382,6300.0
2017-12-14 10:05:00,195.05,195.05,194.71,194.74,5501.0,173.5937,173.5937,173.2911,173.3178,5501.0
2017-12-14 10:10:00,194.67,194.77,194.57,194.67,8255.0,173.2555,173.3445,173.1665,173.2555,8255.0
2017-12-14 10:15:00,194.66,194.7,194.27,194.27,8259.0,173.2466,173.2822,172.8995,172.8995,8259.0
2017-12-14 10:20:00,194.24,194.24,193.93,194.2,8884.0,172.8728,172.8728,172.5969,172.8372,8884.0
2017-12-14 10:25:00,194.21,194.86,194.21,194.72,9086.0,172.8461,173.4246,172.8461,173.3,9086.0
2017-12-14 10:30:00,194.72,194.73,194.3,194.38,3000.0,173.3,173.3089,172.9262,172.9974,3000.0
2017-12-14 10:35:00,194.48,194.48,194.26,194.38,6074.0,173.0864,173.0864,172.8906,172.9974,6074.0
2017-12-14 10:40:00,194.31,194.72,194.26,194.71,14100.0,172.9351,173.3,172.8906,173.2911,14100.0
2017-12-14 10:45:00,194.76,194.77,194.28,194.34,12522.0,173.3356,173.3445,172.9084,172.9618,12522.0
2017-12-14 10:50:00,194.34,194.37,193.75,193.76,8900.0,172.9618,172.9885,172.4367,172.4456,8900.0
2017-12-14 10:55:00,193.76,193.82,193.46,193.47,4839.0,172.4456,172.499,172.1786,172.1875,4839.0
2017-12-14 11:00:00,193.47,193.61,193.28,193.28,3900.0,172.1875,172.3121,172.0184,172.0184,3900.0
2017-12-14 11:05:00,193.37,193.6,193.28,193.59,5624.0,172.0985,172.3032,172.0184,172.2943,5624.0
2017-12-14 11:10:00,193.48,193.6,193.42,193.54,3200.0,172.1964,172.3032,172.143,172.2498,3200.0
2017-12-14 11:15:00,193.57,193.57,193.28,193.3,2030.0,172.2765,172.2765,172.0184,172.0362,2030.0
2017-12-14 11:20:00,193.37,193.44,193.24,193.37,3655.0,172.0985,172.1608,171.9828,172.0985,3655.0
2017-12-14 11:25:00,193.31,193.58,193.31,193.58,4703.0,172.0451,172.2854,172.0451,172.2854,4703.0
2017-12-14 11:30:00,193.5,193.56,193.33,193.34,2200.0,172.2142,172.2676,172.0629,172.0718,2200.0
2017-12-14 11:35:00,193.4,193.71,193.37,193.67,7680.0,172.1252,172.4011,172.0985,172.3655,7680.0
2017-12-14 11:40:00,193.65,193.69,193.57,193.57,3100.0,172.3477,172.3833,172.2765,172.2765,3100.0
2017-12-14 11:45:00,193.64,193.64,193.34,193.41,1900.0,172.3388,172.3388,172.0718,172.1341,1900.0
2017-12-14 11:50:00,193.46,193.53,193.41,193.53,2839.0,172.1786,172.2409,172.1341,172.2409,2839.0
2017-12-14 11:55:00,193.5,193.51,193.25,193.25,1700.0,172.2142,172.2231,171.9917,171.9917,1700.0
2017-12-14 12:00:00,193.33,193.33,193.2,193.2,2000.0,172.0629,172.0629,171.9472,171.9472,2000.0
2017-12-14 12:05:00,193.17,193.18,193.11,193.15,1400.0,171.9205,171.9294,171.8671,171.9027,1400.0
2017-12-14 12:10:00,193.16,193.26,193.06,193.18,8770.0,171.9116,172.0006,171.8226,171.9294,8770.0
2017-12-14 12:15:00,193.18,193.22,193.12,193.12,6400.0,171.9294,171.965,171.876,171.876,6400.0
2017-12-14 12:20:00,193.06,193.13,192.94,192.94,3381.0,171.8226,171.8849,171.7158,171.7158,3381.0
2017-12-14 12:25:00,193.05,193.19,193.03,193.03,6405.0,171.8137,171.9383,171.7959,171.7959,6405.0
2017-12-14 12:30:00,193.03,193.04,192.86,192.96,1967.0,171.7959,171.8048,171.6446,171.7336,1967.0
2017-12-14 12:35:00,193.06,193.06,192.8,192.84,4829.0,171.8226,171.8226,171.5912,171.6268,4829.0
2017-12-14 12:40:00,192.86,192.93,192.83,192.93,4579.0,171.6446,171.7069,171.6179,171.7069,4579.0
2017-12-14 12:45:00,192.91,192.94,192.86,192.9,2700.0,171.6891,171.7158,171.6446,171.6802,2700.0
2017-12-14 12:50:00,192.83,192.92,192.75,192.92,7009.0,171.6179,171.698,171.5467,171.698,7009.0
2017-12-14 12:55:00,192.9,193.0,192.82,192.99,5852.0,171.6802,171.7692,171.609,171.7603,5852.0
2017-12-14 13:00:00,192.95,193.02,192.9,192.99,3883.0,171.7247,171.787,171.6802,171.7603,3883.0
2017-12-14 13:05:00,192.94,192.97,192.83,192.93,2130.0,171.7158,171.7425,171.6179,171.7069,2130.0
2017-12-14 13:10:00,192.83,192.86,192.75,192.82,3932.0,171.6179,171.6446,171.5467,171.609,3932.0
2017-12-14 13:15:00,192.74,193.01,192.72,192.91,4941.0,171.5378,171.7781,171.52,171.6891,4941.0
2017-12-14 13:20:00,192.96,192.98,192.86,192.87,4381.0,171.7336,171.7514,171.6446,171.6535,4381.0
2017-12-14 13:25:00,192.93,192.99,192.89,192.97,3705.0,171.7069,171.7603,171.6713,171.7425,3705.0
2017-12-14 13:30:00,192.99,192.99,192.72,192.81,9384.0,171.7603,171.7603,171.52,171.6001,9384.0
2017-12-14 13:35:00,192.79,192.85,192.43,192.44,9023.0,171.5823,171.6357,171.2619,171.2708,9023.0
2017-12-14 13:40:00,192.45,192.53,192.41,192.53,7842.0,171.2797,171.3509,171.2441,171.3509,7842.0
2017-12-14 13:45:00,192.54,192.65,192.52,192.6,3030.0,171.3598,171.4577,171.342,171.4132,3030.0
2017-12-14 13:50:00,192.58,192.62,192.44,192.47,4937.0,171.3954,171.431,171.2708,171.2975,4937.0
2017-12-14 13:55:00,192.43,192.51,192.32,192.33,9729.0,171.2619,171.3331,171.164,171.1729,9729.0
2017-12-14 14:00:00,192.39,192.46,192.35,192.35,4175.0,171.2263,171.2886,171.1907,171.1907,4175.0
2017-12-14 14:05:00,192.42,192.65,192.42,192.65,4164.0,171.253,171.4577,171.253,171.4577,4164.0
2017-12-14 14:10:00,192.57,192.61,192.55,192.56,1495.0,171.3865,171.4221,171.3687,171.3776,1495.0
2017-12-14 14:15:00,192.56,192.64,192.56,192.62,2726.0,171.3776,171.4488,171.3776,171.431,2726.0
2017-12-14 14:20:00,192.62,192.64,192.3,192.3,9891.0,171.431,171.4488,171.1462,171.1462,9891.0
2017-12-14 14:25:00,192.33,192.36,192.15,192.3,13524.0,171.1729,171.1996,171.0127,171.1462,13524.0
2017-12-14 14:30:00,192.25,192.35,192.21,192.3,6579.0,171.1017,171.1907,171.0661,171.1462,6579.0
2017-12-14 14:35:00,192.3,192.35,192.24,192.3,6000.0,171.1462,171.1907,171.0928,171.1462,6000.0
2017-12-14 14:40:00,192.3,192.31,192.22,192.3,8300.0,171.1462,171.1551,171.075,171.1462,8300.0
2017-12-14 14:45:00,192.24,192.57,192.23,192.56,7569.0,171.0928,171.3865,171.0839,171.3776,7569.0
2017-12-14 14:50:00,192.55,192.65,192.36,192.38,3660.0,171.3687,171.4577,171.1996,171.2174,3660.0
2017-12-14 14:55:00,192.34,192.55,192.33,192.4,7266.0,171.1818,171.3687,171.1729,171.2352,7266.0
2017-12-14 15:00:00,192.38,192.46,192.31,192.33,5543.0,171.2174,171.2886,171.1551,171.1729,5543.0
2017-12-14 15:05:00,192.37,192.39,192.3,192.35,5726.0,171.2085,171.2263,171.1462,171.1907,5726.0
2017-12-14 15:10:00,192.34,192.44,192.29,192.35,9635.0,171.1818,171.2708,171.1373,171.1907,9635.0
2017-12-14 15:15:00,192.33,192.37,192.3,192.36,7109.0,171.1729,171.2085,171.1462,171.1996,7109.0
2017-12-14 15:20:00,192.35,192.42,192.32,192.35,7951.0,171.1907,171.253,171.164,171.1907,7951.0
2017-12-14 15:25:00,192.39,192.49,192.36,192.39,4701.0,171.2263,171.3153,171.1996,171.2263,4701.0
2017-12-14 15:30:00,192.39,192.53,192.39,192.45,8661.0,171.2263,171.3509,171.2263,171.2797,8661.0
2017-12-14 15:35:00,192.45,192.64,192.44,192.44,10358.0,171.2797,171.4488,171.2708,171.2708,10358.0
2017-12-14 15:40:00,192.48,192.57,192.31,192.36,10499.0,171.3064,171.3865,171.1551,171.1996,10499.0
2017-12-14 15:45:00,192.32,192.37,192.03,192.08,17130.0,171.164,171.2085,170.9059,170.9504,17130.0
2017-12-14 15:50:00,192.05,192.05,191.74,191.83,23001.0,170.9237,170.9237,170.6478,170.7279,23001.0
2017-12-14 15:55:00,191.81,191.94,191.62,191.7,56515.0,170.7101,170.8258,170.541,170.6122,56515.0
2017-12-15 09:30:00,193.05,193.62,193.05,193.59,117294.0,171.8137,172.321,171.8137,172.2943,117294.0
2017-12-15 09:35:00,193.54,193.89,193.19,193.44,6029.0,172.2498,172.5613,171.9383,172.1608,6029.0
2017-12-15 09:40:00,193.42,193.42,192.91,192.91,6463.0,172.143,172.143,171.6891,171.6891,6463.0
2017-12-15 09:45:00,193.13,193.67,193.12,193.47,4699.0,171.8849,172.3655,171.876,172.1875,4699.0
2017-12-15 09:50:00,193.37,193.42,193.21,193.26,2700.0,172.0985,172.143,171.9561,172.0006,2700.0
2017-12-15 09:55:00,193.34,193.55,193.24,193.26,5852.0,172.0718,172.2587,171.9828,172.0006,5852.0
2017-12-15 10:00:00,193.19,193.53,193.19,193.21,6654.0,171.9383,172.2409,171.9383,171.9561,6654.0
2017-12-15 10:05:00,193.2,193.24,192.86,192.96,1900.0,171.9472,171.9828,171.6446,171.7336,1900.0
2017-12-15 10:10:00,193.07,193.07,192.85,192.9,2121.0,171.8315,171.8315,171.6357,171.6802,2121.0
2017-12-15 10:15:00,192.99,193.7,192.97,193.7,3373.0,171.7603,172.3922,171.7425,172.3922,3373.0
2017-12-15 10:20:00,193.47,193.64,193.08,193.34,6414.0,172.1875,172.3388,171.8404,172.0718,6414.0
2017-12-15 10:25:00,193.23,193.26,192.86,193.0,2700.0,171.9739,172.0006,171.6446,171.7692,2700.0
2017-12-15 10:30:00,193.0,193.18,192.91,193.0,3400.0,171.7692,171.9294,171.6891,171.7692,3400.0
2017-12-15 10:35:00,192.81,192.82,192.19,192.36,5528.0,171.6001,171.609,171.0483,171.1996,5528.0
2017-12-15 10:40:00,192.47,192.61,192.41,192.41,3704.0,171.2975,171.4221,171.2441,171.2441,3704.0
2017-12-15 10:45:00,192.58,192.58,192.09,192.09,1400.0,171.3954,171.3954,170.9593,170.9593,1400.0
2017-12-15 10:50:00,192.19,192.22,191.95,192.06,2400.0,171.0483,171.075,170.8347,170.9326,2400.0
2017-12-15 10:55:00,192.16,192.16,191.84,191.93,2304.0,171.0216,171.0216,170.7368,170.8169,2304.0
2017-12-15 11:00:00,191.83,192.19,191.83,192.15,4715.0,170.7279,171.0483,170.7279,171.0127,4715.0
2017-12-15 11:05:00,192.19,192.19,191.82,191.98,8550.0,171.0483,171.0483,170.719,170.8614,8550.0
2017-12-15 11:10:00,191.95,192.65,191.95,192.44,6989.0,170.8347,171.4577,170.8347,171.2708,6989.0
2017-12-15 11:15:00,192.45,192.93,192.39,192.93,3500.0,171.2797,171.7069,171.2263,171.7069,3500.0
2017-12-15 11:20:00,192.79,193.08,192.58,192.58,3900.0,171.5823,171.8404,171.3954,171.3954,3900.0
2017-12-15 11:25:00,192.54,193.07,192.54,192.77,7711.0,171.3598,171.8315,171.3598,171.5645,7711.0
2017-12-15 11:30:00,192.78,193.44,192.78,193.39,5200.0,171.5734,172.1608,171.5734,172.1163,5200.0
2017-12-15 11:35:00,193.42,193.59,193.24,193.24,4674.0,172.143,172.2943,171.9828,171.9828,4674.0
2017-12-15 11:40:00,193.33,193.5,193.25,193.33,2800.0,172.0629,172.2142,171.9917,172.0629,2800.0
2017-12-15 11:45:00,193.39,193.39,193.08,193.22,6760.0,172.1163,172.1163,171.8404,171.965,6760.0
2017-12-15 11:50:00,192.94,193.22,192.89,192.95,3100.0,171.7158,171.965,171.6713,171.7247,3100.0
2017-12-15 11:55:00,192.99,193.34,192.95,193.3,3227.0,171.7603,172.0718,171.7247,172.0362,3227.0
2017-12-15 12:00:00,193.19,193.23,193.03,193.03,1900.0,171.9383,171.9739,171.7959,171.7959,1900.0
2017-12-15 12:05:00,193.13,193.15,193.06,193.15,900.0,171.8849,171.9027,171.8226,171.9027,900.0
2017-12-15 12:10:00,193.14,193.19,193.1,193.1,500.0,171.8938,171.9383,171.8582,171.8582,500.0
2017-12-15 12:15:00,193.15,193.25,193.13,193.25,740.0,171.9027,171.9917,171.8849,171.9917,740.0
2017-12-15 12:20:00,193.21,193.41,193.21,193.34,2500.0,171.9561,172.1341,171.9561,172.0718,2500.0
2017-12-15 12:25:00,193.35,193.45,193.26,193.41,1782.0,172.0807,172.1697,172.0006,172.1341,1782.0
2017-12-15 12:30:00,193.49,193.83,193.42,193.83,3100.0,172.2053,172.5079,172.143,172.5079,3100.0
2017-12-15 12:35:00,193.83,193.83,193.66,193.71,1863.0,172.5079,172.5079,172.3566,172.4011,1863.0
2017-12-15 12:40:00,193.72,193.92,193.72,193.75,4715.0,172.41,172.588,172.41,172.4367,4715.0
2017-12-15 12:45:00,193.8,193.92,193.79,193.92,700.0,172.4812,172.588,172.4723,172.588,700.0
2017-12-15 12:50:00,193.88,193.89,193.78,193.78,650.0,172.5524,172.5613,172.4634,172.4634,650.0
2017-12-15 12:55:00,193.74,194.18,193.63,194.18,46040.0,172.4278,172.8194,172.3299,172.8194,46040.0
2017-12-15 13:00:00,194.16,194.3,194.15,194.27,2993.0,172.8016,172.9262,172.7927,172.8995,2993.0
2017-12-15 13:05:00,194.33,194.42,194.13,194.26,6756.0,172.9529,173.033,172.7749,172.8906,6756.0
2017-12-15 13:10:00,194.36,194.36,194.14,194.26,3300.0,172.9796,172.9796,172.7838,172.8906,3300.0
2017-12-15 13:15:00,194.25,194.33,194.16,194.22,1640.0,172.8817,172.9529,172.8016,172.855,1640.0
2017-12-15 13:20:00,194.34,194.35,194.27,194.3,1000.0,172.9618,172.9707,172.8995,172.9262,1000.0
2017-12-15 13:25:00,194.34,194.34,194.04,194.1,2200.0,172.9618,172.9618,172.6948,172.7482,2200.0
2017-12-15 13:30:00,194.11,194.11,193.99,194.03,1900.0,172.7571,172.7571,172.6503,172.6859,1900.0
2017-12-15 13:35:00,194.03,194.12,193.95,194.12,1793.0,172.6859,172.766,172.6147,172.766,1793.0
2017-12-15 13:40:00,194.04,194.2,194.04,194.14,714.0,172.6948,172.8372,172.6948,172.7838,714.0
2017-12-15 13:45:00,194.23,194.37,194.2,194.29,1400.0,172.8639,172.9885,172.8372,172.9173,1400.0
2017-12-15 13:50:00,194.35,194.4,194.26,194.4,1283.0,172.9707,173.0152,172.8906,173.0152,1283.0
2017-12-15 13:55:00,194.45,194.56,194.42,194.56,1400.0,173.0597,173.1576,173.033,173.1576,1400.0
2017-12-15 14:00:00,194.41,194.56,194.38,194.55,1600.0,173.0241,173.1576,172.9974,173.1487,1600.0
2017-12-15 14:05:00,194.49,194.54,194.4,194.41,2966.0,173.0953,173.1398,173.0152,173.0241,2966.0
2017-12-15 14:10:00,194.4,194.59,194.36,194.55,9202.0,173.0152,173.1843,172.9796,173.1487,9202.0
2017-12-15 14:15:00,194.59,194.82,194.59,194.66,3230.0,173.1843,173.389,173.1843,173.2466,3230.0
2017-12-15 14:20:00,194.62,194.71,194.53,194.71,3049.0,173.211,173.2911,173.1309,173.2911,3049.0
2017-12-15 14:25:00,194.73,194.74,194.64,194.69,1424.0,173.3089,173.3178,173.2288,173.2733,1424.0
2017-12-15 14:30:00,194.69,195.01,194.66,194.87,7204.0,173.2733,173.5581,173.2466,173.4335,7204.0
2017-12-15 14:35:00,194.87,194.87,194.72,194.79,3090.0,173.4335,173.4335,173.3,173.3623,3090.0
2017-12-15 14:40:00,194.83,194.87,194.77,194.87,1000.0,173.3979,173.4335,173.3445,173.4335,1000.0
2017-12-15 14:45:00,194.84,194.91,194.74,194.91,5593.0,173.4068,173.4691,173.3178,173.4691,5593.0
2017-12-15 14:50:00,194.9,194.93,194.81,194.83,3600.0,173.4602,173.4869,173.3801,173.3979,3600.0
2017-12-15 14:55:00,194.83,194.9,194.79,194.83,7910.0,173.3979,173.4602,173.3623,173.3979,7910.0
2017-12-15 15:00:00,194.81,195.0,194.79,194.96,6231.0,173.3801,173.5492,173.3623,173.5136,6231.0
2017-12-15 15:05:00,195.01,195.33,195.01,195.28,11780.0,173.5581,173.8429,173.5581,173.7984,11780.0
2017-12-15 15:10:00,195.22,195.31,194.78,194.78,11379.0,173.745,173.8251,173.3534,173.3534,11379.0
2017-12-15 15:15:00,194.84,195.1,194.82,194.98,8716.0,173.4068,173.6382,173.389,173.5314,8716.0
2017-12-15 15:20:00,195.04,195.06,194.89,195.0,5900.0,173.5848,173.6026,173.4513,173.5492,5900.0
2017-12-15 15:25:00,194.97,195.13,194.96,195.02,8524.0,173.5225,173.6649,173.5136,173.567,8524.0
2017-12-15 15:30:00,195.01,195.05,194.92,195.05,16944.0,173.5581,173.5937,173.478,173.5937,16944.0
2017-12-15 15:35:00,195.03,195.06,194.88,194.96,35955.0,173.5759,173.6026,173.4424,173.5136,35955.0
2017-12-15 15:40:00,194.95,194.97,194.9,194.91,48372.0,173.5047,173.5225,173.4602,173.4691,48372.0
2017-12-15 15:45:00,194.88,194.9,194.16,194.25,20999.0,173.4424,173.4602,172.8016,172.8817,20999.0
2017-12-15 15:50:00,194.32,194.39,194.09,194.18,19543.0,172.944,173.0063,172.7393,172.8194,19543.0
2017-12-15 15:55:00,194.2,194.26,194.02,194.26,39622.0,172.8372,172.8906,172.677,172.8906,39622.0
2017-12-18 09:30:00,194.87,196.53,194.87,196.49,17347.0,173.4335,174.9109,173.4335,174.8753,17347.0
2017-12-18 09:35:00,196.47,197.14,196.31,196.76,39858.0,174.8575,175.4538,174.7151,175.1156,39858.0
2017-12-18 09:40:00,196.85,197.13,196.8,197.11,8625.0,175.1957,175.4449,175.1512,175.4271,8625.0
2017-12-18 09:45:00,197.2,197.2,196.72,196.86,4921.0,175.5072,175.5072,175.08,175.2046,4921.0
2017-12-18 09:50:00,196.74,197.05,196.67,196.96,12561.0,175.0978,175.3737,175.0355,175.2936,12561.0
2017-12-18 09:55:00,196.96,197.25,196.82,197.25,6254.0,175.2936,175.5517,175.169,175.5517,6254.0
2017-12-18 10:00:00,197.33,197.36,196.82,196.88,12863.0,175.6229,175.6496,175.169,175.2224,12863.0
2017-12-18 10:05:00,196.88,196.88,196.53,196.53,11475.0,175.2224,175.2224,174.9109,174.9109,11475.0
2017-12-18 10:10:00,196.62,196.68,196.5,196.58,6801.0,174.991,175.0444,174.8842,174.9554,6801.0
2017-12-18 10:15:00,196.54,196.75,196.54,196.64,12180.0,174.9198,175.1067,174.9198,175.0088,12180.0
2017-12-18 10:20:00,196.6,196.62,196.06,196.18,15475.0,174.9732,174.991,174.4926,174.5994,15475.0
2017-12-18 10:25:00,196.11,196.41,196.06,196.38,12237.0,174.5371,174.8041,174.4926,174.7774,12237.0
2017-12-18 10:30:00,196.39,196.61,196.33,196.61,6891.0,174.7863,174.9821,174.7329,174.9821,6891.0
2017-12-18 10:35:00,196.58,196.7,196.39,196.6,26651.0,174.9554,175.0622,174.7863,174.9732,26651.0
2017-12-18 10:40:00,196.68,196.89,196.61,196.77,9214.0,175.0444,175.2313,174.9821,175.1245,9214.0
2017-12-18 10:45:00,196.89,196.89,196.78,196.87,4020.0,175.2313,175.2313,175.1334,175.2135,4020.0
2017-12-18 10:50:00,196.81,196.84,196.7,196.74,4203.0,175.1601,175.1868,175.0622,175.0978,4203.0
2017-12-18 10:55:00,196.7,196.8,196.64,196.78,7310.0,175.0622,175.1512,175.0088,175.1334,7310.0
2017-12-18 11:00:00,196.78,196.78,196.66,196.69,5475.0,175.1334,175.1334,175.0266,175.0533,5475.0
2017-12-18 11:05:00,196.68,196.84,196.68,196.83,7422.0,175.0444,175.1868,175.0444,175.1779,7422.0
2017-12-18 11:10:00,196.83,197.46,196.78,197.16,45834.0,175.1779,175.7386,175.1334,175.4716,45834.0
2017-12-18 11:15:00,197.15,197.35,196.96,197.14,6251.0,175.4627,175.6407,175.2936,175.4538,6251.0
2017-12-18 11:20:00,197.05,197.13,197.05,197.1,3663.0,175.3737,175.4449,175.3737,175.4182,3663.0
2017-12-18 11:25:00,197.15,197.16,196.99,197.06,33663.0,175.4627,175.4716,175.3203,175.3826,33663.0
2017-12-18 11:30:00,197.06,197.06,196.89,196.96,10500.0,175.3826,175.3826,175.2313,175.2936,10500.0
2017-12-18 11:35:00,196.91,196.96,196.86,196.96,5293.0,175.2491,175.2936,175.2046,175.2936,5293.0
2017-12-18 11:40:00,196.96,197.02,196.91,197.0,3968.0,175.2936,175.347,175.2491,175.3292,3968.0
2017-12-18 11:45:00,197.05,197.05,196.85,196.85,8056.0,175.3737,175.3737,175.1957,175.1957,8056.0
2017-12-18 11:50:00,196.86,197.02,196.81,196.93,5368.0,175.2046,175.347,175.1601,175.2669,5368.0
2017-12-18 11:55:00,196.86,197.04,196.86,197.03,3357.0,175.2046,175.3648,175.2046,175.3559,3357.0
2017-12-18 12:00:00,197.06,197.12,196.98,197.1,2653.0,175.3826,175.436,175.3114,175.4182,2653.0
2017-12-18 12:05:00,197.26,197.26,197.05,197.07,3600.0,175.5606,175.5606,175.3737,175.3915,3600.0
2017-12-18 12:10:00,197.12,197.16,197.0,197.08,8694.0,175.436,175.4716,175.3292,175.4004,8694.0
2017-12-18 12:15:00,197.04,197.38,197.04,197.38,3193.0,175.3648,175.6674,175.3648,175.6674,3193.0
2017-12-18 12:20:00,197.39,197.48,197.32,197.35,3334.0,175.6763,175.7564,175.614,175.6407,3334.0
2017-12-18 12:25:00,197.26,197.3,197.16,197.25,3692.0,175.5606,175.5962,175.4716,175.5517,3692.0
2017-12-18 12:30:00,197.29,197.29,197.16,197.17,2579.0,175.5873,175.5873,175.4716,175.4805,2579.0
2017-12-18 12:35:00,197.25,197.39,197.17,197.31,3320.0,175.5517,175.6763,175.4805,175.6051,3320.0
2017-12-18 12:40:00,197.39,197.4,197.21,197.24,2320.0,175.6763,175.6852,175.5161,175.5428,2320.0
2017-12-18 12:45:00,197.24,197.28,197.16,197.19,3970.0,175.5428,175.5784,175.4716,175.4983,3970.0
2017-12-18 12:50:00,197.25,197.27,196.98,197.0,5828.0,175.5517,175.5695,175.3114,175.3292,5828.0
2017-12-18 12:55:00,196.96,197.12,196.95,197.03,4270.0,175.2936,175.436,175.2847,175.3559,4270.0
2017-12-18 13:00:00,196.96,197.03,196.91,196.98,6477.0,175.2936,175.3559,175.2491,175.3114,6477.0
2017-12-18 13:05:00,196.96,197.04,196.91,197.04,2776.0,175.2936,175.3648,175.2491,175.3648,2776.0
2017-12-18 13:10:00,197.05,197.1,196.95,196.97,2789.0,175.3737,175.4182,175.2847,175.3025,2789.0
2017-12-18 13:15:00,196.99,197.07,196.95,196.98,4324.0,175.3203,175.3915,175.2847,175.3114,4324.0
2017-12-18 13:20:00,197.03,197.03,196.85,196.86,2900.0,175.3559,175.3559,175.1957,175.2046,2900.0
2017-12-18 13:25:00,196.85,196.91,196.81,196.9,3762.0,175.1957,175.2491,175.1601,175.2402,3762.0
2017-12-18 13:30:00,196.93,197.01,196.83,196.89,10193.0,175.2669,175.3381,175.1779,175.2313,10193.0
2017-12-18 13:35:00,196.86,196.91,196.81,196.83,3845.0,175.2046,175.2491,175.1601,175.1779,3845.0
2017-12-18 13:40:00,196.87,196.95,196.82,196.84,4511.0,175.2135,175.2847,175.169,175.1868,4511.0
2017-12-18 13:45:00,196.81,196.91,196.79,196.87,3910.0,175.1601,175.2491,175.1423,175.2135,3910.0
2017-12-18 13:50:00,196.89,197.08,196.88,197.08,3338.0,175.2313,175.4004,175.2224,175.4004,3338.0
2017-12-18 13:55:00,197.08,197.23,197.01,197.23,3475.0,175.4004,175.5339,175.3381,175.5339,3475.0
2017-12-18 14:00:00,197.2,197.42,197.2,197.38,8009.0,175.5072,175.703,175.5072,175.6674,8009.0
2017-12-18 14:05:00,197.41,197.57,197.37,197.55,2978.0,175.6941,175.8365,175.6585,175.8187,2978.0
2017-12-18 14:10:00,197.48,197.63,197.48,197.53,5378.0,175.7564,175.8899,175.7564,175.8009,5378.0
2017-12-18 14:15:00,197.6,197.63,197.49,197.63,6319.0,175.8632,175.8899,175.7653,175.8899,6319.0
2017-12-18 14:20:00,197.59,197.65,197.5,197.5,2700.0,175.8543,175.9077,175.7742,175.7742,2700.0
2017-12-18 14:25:00,197.5,197.59,197.5,197.54,6168.0,175.7742,175.8543,175.7742,175.8098,6168.0
2017-12-18 14:30:00,197.53,197.54,197.45,197.53,9269.0,175.8009,175.8098,175.7297,175.8009,9269.0
2017-12-18 14:35:00,197.53,197.58,197.49,197.58,8998.0,175.8009,175.8454,175.7653,175.8454,8998.0
2017-12-18 14:40:00,197.59,197.6,197.48,197.58,8897.0,175.8543,175.8632,175.7564,175.8454,8897.0
2017-12-18 14:45:00,197.58,197.79,197.54,197.78,8948.0,175.8454,176.0323,175.8098,176.0234,8948.0
2017-12-18 14:50:00,197.74,198.21,197.7,197.91,19144.0,175.9878,176.4061,175.9522,176.1391,19144.0
2017-12-18 14:55:00,197.92,198.03,197.81,197.98,16269.0,176.148,176.2459,176.0501,176.2014,16269.0
2017-12-18 15:00:00,197.96,198.4,197.94,198.19,15055.0,176.1836,176.5752,176.1658,176.3883,15055.0
2017-12-18 15:05:00,198.22,198.23,197.87,198.09,15279.0,176.415,176.4239,176.1035,176.2993,15279.0
2017-12-18 15:10:00,198.15,198.42,198.07,198.29,16343.0,176.3527,176.593,176.2815,176.4773,16343.0
2017-12-18 15:15:00,198.35,198.38,198.16,198.29,15385.0,176.5307,176.5574,176.3616,176.4773,15385.0
2017-12-18 15:20:00,198.28,198.44,198.24,198.4,19179.0,176.4684,176.6108,176.4328,176.5752,19179.0
2017-12-18 15:25:00,198.41,198.53,198.2,198.2,21239.0,176.5841,176.6909,176.3972,176.3972,21239.0
2017-12-18 15:30:00,198.2,198.37,198.16,198.35,32014.0,176.3972,176.5485,176.3616,176.5307,32014.0
2017-12-18 15:35:00,198.34,198.4,198.28,198.34,28617.0,176.5218,176.5752,176.4684,176.5218,28617.0
2017-12-18 15:40:00,198.32,198.36,198.24,198.28,15700.0,176.504,176.5396,176.4328,176.4684,15700.0
2017-12-18 15:45:00,198.28,198.29,198.2,198.21,30156.0,176.4684,176.4773,176.3972,176.4061,30156.0
2017-12-18 15:50:00,198.21,198.25,198.13,198.23,38797.0,176.4061,176.4417,176.3349,176.4239,38797.0
2017-12-18 15:55:00,198.24,198.24,197.99,198.15,67988.0,176.4328,176.4328,176.2103,176.3527,67988.0
2017-12-19 09:30:00,199.96,199.99,199.05,199.05,25543.0,177.9636,177.9903,177.1537,177.1537,25543.0
2017-12-19 09:35:00,199.03,199.04,198.29,198.47,18084.0,177.1359,177.1448,176.4773,176.6375,18084.0
2017-12-19 09:40:00,198.44,199.37,198.25,199.37,13014.0,176.6108,177.4385,176.4417,177.4385,13014.0
2017-12-19 09:45:00,199.01,199.17,198.5,198.75,9206.0,177.1181,177.2605,176.6642,176.8867,9206.0
2017-12-19 09:50:00,198.66,198.85,198.54,198.57,7966.0,176.8066,176.9757,176.6998,176.7265,7966.0
2017-12-19 09:55:00,198.59,198.59,198.04,198.18,10411.0,176.7443,176.7443,176.2548,176.3794,10411.0
2017-12-19 10:00:00,198.38,198.38,198.09,198.09,9701.0,176.5574,176.5574,176.2993,176.2993,9701.0
2017-12-19 10:05:00,198.09,198.18,197.63,197.96,16078.0,176.2993,176.3794,175.8899,176.1836,16078.0
2017-12-19 10:10:00,197.85,197.99,197.31,197.31,11218.0,176.0857,176.2103,175.6051,175.6051,11218.0
2017-12-19 10:15:00,197.36,197.52,197.28,197.38,7605.0,175.6496,175.792,175.5784,175.6674,7605.0
2017-12-19 10:20:00,197.37,197.71,197.3,197.64,9329.0,175.6585,175.9611,175.5962,175.8988,9329.0
2017-12-19 10:25:00,197.72,197.87,197.44,197.77,6803.0,175.97,176.1035,175.7208,176.0145,6803.0
2017-12-19 10:30:00,197.77,197.91,197.52,197.56,4845.0,176.0145,176.1391,175.792,175.8276,4845.0
2017-12-19 10:35:00,197.52,197.53,197.24,197.38,5205.0,175.792,175.8009,175.5428,175.6674,5205.0
2017-12-19 10:40:00,197.37,197.42,197.16,197.16,3076.0,175.6585,175.703,175.4716,175.4716,3076.0
2017-12-19 10:45:00,197.18,197.31,197.12,197.14,4300.0,175.4894,175.6051,175.436,175.4538,4300.0
2017-12-19 10:50:00,197.11,197.32,197.07,197.25,6927.0,175.4271,175.614,175.3915,175.5517,6927.0
2017-12-19 10:55:00,197.25,197.33,197.05,197.05,33295.0,175.5517,175.6229,175.3737,175.3737,33295.0
2017-12-19 11:00:00,197.09,197.26,197.01,197.2,25526.0,175.4093,175.5606,175.3381,175.5072,25526.0
2017-12-19 11:05:00,197.22,197.55,197.18,197.41,25190.0,175.525,175.8187,175.4894,175.6941,25190.0
2017-12-19 11:10:00,197.41,197.68,197.29,197.64,8727.0,175.6941,175.9344,175.5873,175.8988,8727.0
2017-12-19 11:15:00,197.67,197.79,197.53,197.56,4068.0,175.9255,176.0323,175.8009,175.8276,4068.0
2017-12-19 11:20:00,197.53,197.54,197.39,197.45,4511.0,175.8009,175.8098,175.6763,175.7297,4511.0
2017-12-19 11:25:00,197.45,197.55,197.42,197.47,6847.0,175.7297,175.8187,175.703,175.7475,6847.0
2017-12-19 11:30:00,197.42,197.57,197.4,197.49,5622.0,175.703,175.8365,175.6852,175.7653,5622.0
2017-12-19 11:35:00,197.53,197.58,197.43,197.46,12133.0,175.8009,175.8454,175.7119,175.7386,12133.0
2017-12-19 11:40:00,197.43,197.44,197.33,197.36,11679.0,175.7119,175.7208,175.6229,175.6496,11679.0
2017-12-19 11:45:00,197.36,197.53,197.25,197.45,13398.0,175.6496,175.8009,175.5517,175.7297,13398.0
2017-12-19 11:50:00,197.44,197.48,197.33,197.42,7504.0,175.7208,175.7564,175.6229,175.703,7504.0
2017-12-19 11:55:00,197.42,197.42,197.29,197.31,11210.0,175.703,175.703,175.5873,175.6051,11210.0
2017-12-19 12:00:00,197.3,197.4,197.23,197.28,12454.0,175.5962,175.6852,175.5339,175.5784,12454.0
2017-12-19 12:05:00,197.29,197.37,197.28,197.36,5812.0,175.5873,175.6585,175.5784,175.6496,5812.0
2017-12-19 12:10:00,197.35,197.45,197.28,197.41,10572.0,175.6407,175.7297,175.5784,175.6941,10572.0
2017-12-19 12:15:00,197.41,197.45,197.29,197.43,9561.0,175.6941,175.7297,175.5873,175.7119,9561.0
2017-12-19 12:20:00,197.4,197.44,197.27,197.34,10414.0,175.6852,175.7208,175.5695,175.6318,10414.0
2017-12-19 12:25:00,197.34,197.42,197.32,197.39,6248.0,175.6318,175.703,175.614,175.6763,6248.0
2017-12-19 12:30:00,197.44,197.61,197.42,197.56,6357.0,175.7208,175.8721,175.703,175.8276,6357.0
2017-12-19 12:35:00,197.55,197.6,197.47,197.6,5796.0,175.8187,175.8632,175.7475,175.8632,5796.0
2017-12-19 12:40:00,197.62,197.71,197.55,197.71,2100.0,175.881,175.9611,175.8187,175.9611,2100.0
2017-12-19 12:45:00,197.68,197.75,197.63,197.74,1801.0,175.9344,175.9967,175.8899,175.9878,1801.0
2017-12-19 12:50:00,197.77,197.87,197.66,197.72,12406.0,176.0145,176.1035,175.9166,175.97,12406.0
2017-12-19 12:55:00,197.68,197.77,197.65,197.77,4266.0,175.9344,176.0145,175.9077,176.0145,4266.0
2017-12-19 13:00:00,197.75,197.94,197.71,197.94,4562.0,175.9967,176.1658,175.9611,176.1658,4562.0
2017-12-19 13:05:00,197.98,198.17,197.98,198.17,2718.0,176.2014,176.3705,176.2014,176.3705,2718.0
2017-12-19 13:10:00,198.14,198.31,198.12,198.27,2400.0,176.3438,176.4951,176.326,176.4595,2400.0
2017-12-19 13:15:00,198.29,198.36,198.22,198.22,4895.0,176.4773,176.5396,176.415,176.415,4895.0
2017-12-19 13:20:00,198.28,198.28,198.06,198.23,2705.0,176.4684,176.4684,176.2726,176.4239,2705.0
2017-12-19 13:25:00,198.17,198.22,198.01,198.01,3396.0,176.3705,176.415,176.2281,176.2281,3396.0
2017-12-19 13:30:00,198.05,198.18,197.95,198.18,5095.0,176.2637,176.3794,176.1747,176.3794,5095.0
2017-12-19 13:35:00,198.08,198.16,198.02,198.1,1820.0,176.2904,176.3616,176.237,176.3082,1820.0
2017-12-19 13:40:00,198.06,198.14,197.86,197.87,9858.0,176.2726,176.3438,176.0946,176.1035,9858.0
2017-12-19 13:45:00,197.83,198.01,197.83,197.89,4160.0,176.0679,176.2281,176.0679,176.1213,4160.0
2017-12-19 13:50:00,197.86,197.89,197.79,197.82,4212.0,176.0946,176.1213,176.0323,176.059,4212.0
2017-12-19 13:55:00,197.84,197.95,197.72,197.73,16927.0,176.0768,176.1747,175.97,175.9789,16927.0
2017-12-19 14:00:00,197.76,197.84,197.72,197.74,6226.0,176.0056,176.0768,175.97,175.9878,6226.0
2017-12-19 14:05:00,197.74,197.81,197.72,197.77,3535.0,175.9878,176.0501,175.97,176.0145,3535.0
2017-12-19 14:10:00,197.8,197.89,197.79,197.81,3251.0,176.0412,176.1213,176.0323,176.0501,3251.0
2017-12-19 14:15:00,197.83,197.85,197.69,197.72,5395.0,176.0679,176.0857,175.9433,175.97,5395.0
2017-12-19 14:20:00,197.7,197.91,197.69,197.91,4527.0,175.9522,176.1391,175.9433,176.1391,4527.0
2017-12-19 14:25:00,197.91,198.16,197.81,198.1,7716.0,176.1391,176.3616,176.0501,176.3082,7716.0
2017-12-19 14:30:00,198.16,198.29,198.12,198.25,6351.0,176.3616,176.4773,176.326,176.4417,6351.0
2017-12-19 14:35:00,198.21,198.31,198.2,198.28,4297.0,176.4061,176.4951,176.3972,176.4684,4297.0
2017-12-19 14:40:00,198.27,198.27,198.22,198.22,1300.0,176.4595,176.4595,176.415,176.415,1300.0
2017-12-19 14:45:00,198.28,198.29,198.15,198.2,5871.0,176.4684,176.4773,176.3527,176.3972,5871.0
2017-12-19 14:50:00,198.2,198.25,197.91,198.0,7972.0,176.3972,176.4417,176.1391,176.2192,7972.0
2017-12-19 14:55:00,197.98,198.15,197.97,198.09,5386.0,176.2014,176.3527,176.1925,176.2993,5386.0
2017-12-19 15:00:00,198.05,198.19,198.02,198.12,6615.0,176.2637,176.3883,176.237,176.326,6615.0
2017-12-19 15:05:00,198.1,198.1,197.86,197.9,6062.0,176.3082,176.3082,176.0946,176.1302,6062.0
2017-12-19 15:10:00,197.9,198.13,197.9,198.09,5486.0,176.1302,176.3349,176.1302,176.2993,5486.0
2017-12-19 15:15:00,198.1,198.13,198.04,198.1,4030.0,176.3082,176.3349,176.2548,176.3082,4030.0
2017-12-19 15:20:00,198.08,198.4,198.07,198.31,7642.0,176.2904,176.5752,176.2815,176.4951,7642.0
2017-12-19 15:25:00,198.32,198.53,198.32,198.52,6261.0,176.504,176.6909,176.504,176.682,6261.0
2017-12-19 15:30:00,198.5,198.61,198.48,198.5,9164.0,176.6642,176.7621,176.6464,176.6642,9164.0
2017-12-19 15:35:00,198.5,198.5,198.35,198.44,10588.0,176.6642,176.6642,176.5307,176.6108,10588.0
2017-12-19 15:40:00,198.44,198.47,198.35,198.36,15475.0,176.6108,176.6375,176.5307,176.5396,15475.0
2017-12-19 15:45:00,198.35,198.35,198.03,198.03,18550.0,176.5307,176.5307,176.2459,176.2459,18550.0
2017-12-19 15:50:00,198.06,198.27,198.06,198.25,19606.0,176.2726,176.4595,176.2726,176.4417,19606.0
2017-12-19 15:55:00,198.22,198.32,198.02,198.04,30976.0,176.415,176.504,176.237,176.2548,30976.0
2017-12-20 09:30:00,199.26,199.42,198.42,199.31,16686.0,177.3406,177.483,176.593,177.3851,16686.0
2017-12-20 09:35:00,199.08,199.63,199.07,199.12,5127.0,177.1804,177.6699,177.1715,177.216,5127.0
2017-12-20 09:40:00,199.07,199.08,198.53,198.9,5350.0,177.1715,177.1804,176.6909,177.0202,5350.0
2017-12-20 09:45:00,198.77,198.95,198.36,198.36,7311.0,176.9045,177.0647,176.5396,176.5396,7311.0
2017-12-20 09:50:00,198.67,198.99,198.55,198.95,3132.0,176.8155,177.1003,176.7087,177.0647,3132.0
2017-12-20 09:55:00,198.85,199.2,198.82,199.01,7020.0,176.9757,177.2872,176.949,177.1181,7020.0
2017-12-20 10:00:00,199.09,199.16,198.92,198.92,7505.0,177.1893,177.2516,177.038,177.038,7505.0
2017-12-20 10:05:00,198.99,199.19,198.87,199.18,2490.0,177.1003,177.2783,176.9935,177.2694,2490.0
2017-12-20 10:10:00,199.25,199.25,198.94,198.94,2175.0,177.3317,177.3317,177.0558,177.0558,2175.0
2017-12-20 10:15:00,198.92,199.17,198.8,198.86,5215.0,177.038,177.2605,176.9312,176.9846,5215.0
2017-12-20 10:20:00,198.82,199.07,198.75,198.8,4531.0,176.949,177.1715,176.8867,176.9312,4531.0
2017-12-20 10:25:00,198.89,199.03,198.76,198.87,3150.0,177.0113,177.1359,176.8956,176.9935,3150.0
2017-12-20 10:30:00,198.97,199.03,198.8,199.01,4214.0,177.0825,177.1359,176.9312,177.1181,4214.0
2017-12-20 10:35:00,199.12,199.12,198.85,198.85,1719.0,177.216,177.216,176.9757,176.9757,1719.0
2017-12-20 10:40:00,198.83,199.05,198.5,198.53,4646.0,176.9579,177.1537,176.6642,176.6909,4646.0
2017-12-20 10:45:00,198.35,198.62,198.35,198.54,1551.0,176.5307,176.771,176.5307,176.6998,1551.0
2017-12-20 10:50:00,198.45,198.97,198.45,198.71,5295.0,176.6197,177.0825,176.6197,176.8511,5295.0
2017-12-20 10:55:00,198.56,198.94,198.56,198.93,1074.0,176.7176,177.0558,176.7176,177.0469,1074.0
2017-12-20 11:00:00,199.0,199.24,198.89,199.08,3380.0,177.1092,177.3228,177.0113,177.1804,3380.0
2017-12-20 11:05:00,199.17,199.29,199.09,199.29,2226.0,177.2605,177.3673,177.1893,177.3673,2226.0
2017-12-20 11:10:00,199.19,199.29,199.15,199.2,2535.0,177.2783,177.3673,177.2427,177.2872,2535.0
2017-12-20 11:15:00,199.14,199.26,198.98,199.07,3495.0,177.2338,177.3406,177.0914,177.1715,3495.0
2017-12-20 11:20:00,199.0,199.23,198.66,199.23,5544.0,177.1092,177.3139,176.8066,177.3139,5544.0
2017-12-20 11:25:00,199.21,199.5,199.11,199.37,6800.0,177.2961,177.5542,177.2071,177.4385,6800.0
2017-12-20 11:30:00,199.33,199.36,199.09,199.09,3767.0,177.4029,177.4296,177.1893,177.1893,3767.0
2017-12-20 11:35:00,199.09,199.17,199.03,199.05,3700.0,177.1893,177.2605,177.1359,177.1537,3700.0
2017-12-20 11:40:00,199.0,199.14,199.0,199.0,2810.0,177.1092,177.2338,177.1092,177.1092,2810.0
2017-12-20 11:45:00,199.06,199.14,198.96,198.96,1600.0,177.1626,177.2338,177.0736,177.0736,1600.0
2017-12-20 11:50:00,199.03,199.03,198.86,198.88,900.0,177.1359,177.1359,176.9846,177.0024,900.0
2017-12-20 11:55:00,198.88,199.0,198.8,199.0,4151.0,177.0024,177.1092,176.9312,177.1092,4151.0
2017-12-20 12:00:00,198.9,199.05,198.85,198.99,2608.0,177.0202,177.1537,176.9757,177.1003,2608.0
2017-12-20 12:05:00,198.98,199.01,198.81,198.81,1400.0,177.0914,177.1181,176.9401,176.9401,1400.0
2017-12-20 12:10:00,198.91,198.96,198.89,198.89,999.0,177.0291,177.0736,177.0113,177.0113,999.0
2017-12-20 12:15:00,198.98,199.06,198.88,198.88,2300.0,177.0914,177.1626,177.0024,177.0024,2300.0
2017-12-20 12:20:00,198.93,198.93,198.76,198.92,2221.0,177.0469,177.0469,176.8956,177.038,2221.0
2017-12-20 12:25:00,198.96,199.01,198.79,199.01,2550.0,177.0736,177.1181,176.9223,177.1181,2550.0
2017-12-20 12:30:00,199.0,199.05,198.84,198.89,11272.0,177.1092,177.1537,176.9668,177.0113,11272.0
2017-12-20 12:35:00,198.82,198.92,198.76,198.76,2000.0,176.949,177.038,176.8956,176.8956,2000.0
2017-12-20 12:40:00,198.79,198.89,198.73,198.73,3807.0,176.9223,177.0113,176.8689,176.8689,3807.0
2017-12-20 12:45:00,198.78,199.03,198.71,198.96,7500.0,176.9134,177.1359,176.8511,177.0736,7500.0
2017-12-20 12:50:00,198.93,199.03,198.83,198.99,2672.0,177.0469,177.1359,176.9579,177.1003,2672.0
2017-12-20 12:55:00,198.94,199.04,198.88,198.93,9102.0,177.0558,177.1448,177.0024,177.0469,9102.0
2017-12-20 13:00:00,198.92,199.08,198.92,198.99,9775.0,177.038,177.1804,177.038,177.1003,9775.0
2017-12-20 13:05:00,199.03,199.03,198.91,198.99,4134.0,177.1359,177.1359,177.0291,177.1003,4134.0
2017-12-20 13:10:00,199.05,199.07,198.95,198.97,3422.0,177.1537,177.1715,177.0647,177.0825,3422.0
2017-12-20 13:15:00,199.0,199.07,198.95,199.0,5019.0,177.1092,177.1715,177.0647,177.1092,5019.0
2017-12-20 13:20:00,198.95,199.02,198.9,198.9,2800.0,177.0647,177.127,177.0202,177.0202,2800.0
2017-12-20 13:25:00,199.0,199.01,198.96,199.0,3200.0,177.1092,177.1181,177.0736,177.1092,3200.0
2017-12-20 13:30:00,198.97,199.05,198.94,198.95,5067.0,177.0825,177.1537,177.0558,177.0647,5067.0
2017-12-20 13:35:00,198.95,198.96,198.9,198.93,5470.0,177.0647,177.0736,177.0202,177.0469,5470.0
2017-12-20 13:40:00,198.92,198.96,198.88,198.93,14756.0,177.038,177.0736,177.0024,177.0469,14756.0
2017-12-20 13:45:00,198.91,198.91,198.86,198.87,1350.0,177.0291,177.0291,176.9846,176.9935,1350.0
2017-12-20 13:50:00,198.81,198.83,198.77,198.81,1171.0,176.9401,176.9579,176.9045,176.9401,1171.0
2017-12-20 13:55:00,198.85,198.85,198.6,198.7,8518.0,176.9757,176.9757,176.7532,176.8422,8518.0
2017-12-20 14:00:00,198.61,198.77,198.61,198.73,3945.0,176.7621,176.9045,176.7621,176.8689,3945.0
2017-12-20 14:05:00,198.71,198.74,198.62,198.69,5411.0,176.8511,176.8778,176.771,176.8333,5411.0
2017-12-20 14:10:00,198.72,198.75,198.66,198.75,2756.0,176.86,176.8867,176.8066,176.8867,2756.0
2017-12-20 14:15:00,198.75,198.99,198.75,198.93,3599.0,176.8867,177.1003,176.8867,177.0469,3599.0
2017-12-20 14:20:00,198.95,199.0,198.9,198.97,2321.0,177.0647,177.1092,177.0202,177.0825,2321.0
2017-12-20 14:25:00,198.92,198.95,198.82,198.82,3333.0,177.038,177.0647,176.949,176.949,3333.0
2017-12-20 14:30:00,198.9,198.91,198.84,198.91,2335.0,177.0202,177.0291,176.9668,177.0291,2335.0
2017-12-20 14:35:00,198.87,198.95,198.82,198.9,3127.0,176.9935,177.0647,176.949,177.0202,3127.0
2017-12-20 14:40:00,198.86,198.91,198.76,198.76,1800.0,176.9846,177.0291,176.8956,176.8956,1800.0
2017-12-20 14:45:00,198.71,198.81,198.71,198.75,3336.0,176.8511,176.9401,176.8511,176.8867,3336.0
2017-12-20 14:50:00,198.77,198.86,198.77,198.86,2622.0,176.9045,176.9846,176.9045,176.9846,2622.0
2017-12-20 14:55:00,198.82,199.17,198.79,199.14,2684.0,176.949,177.2605,176.9223,177.2338,2684.0
2017-12-20 15:00:00,199.07,199.2,199.03,199.2,3166.0,177.1715,177.2872,177.1359,177.2872,3166.0
2017-12-20 15:05:00,199.17,199.29,199.08,199.15,3404.0,177.2605,177.3673,177.1804,177.2427,3404.0
2017-12-20 15:10:00,199.09,199.3,199.06,199.18,6665.0,177.1893,177.3762,177.1626,177.2694,6665.0
2017-12-20 15:15:00,199.12,199.2,199.09,199.11,4158.0,177.216,177.2872,177.1893,177.2071,4158.0
2017-12-20 15:20:00,199.09,199.13,199.06,199.06,2850.0,177.1893,177.2249,177.1626,177.1626,2850.0
2017-12-20 15:25:00,199.11,199.11,199.03,199.05,2706.0,177.2071,177.2071,177.1359,177.1537,2706.0
2017-12-20 15:30:00,199.04,199.12,199.03,199.05,2800.0,177.1448,177.216,177.1359,177.1537,2800.0
2017-12-20 15:35:00,199.04,199.12,198.95,199.03,8905.0,177.1448,177.216,177.0647,177.1359,8905.0
2017-12-20 15:40:00,199.06,199.09,199.01,199.05,3990.0,177.1626,177.1893,177.1181,177.1537,3990.0
2017-12-20 15:45:00,199.04,199.15,198.98,199.1,14007.0,177.1448,177.2427,177.0914,177.1982,14007.0
2017-12-20 15:50:00,199.08,199.11,199.0,199.01,12826.0,177.1804,177.2071,177.1092,177.1181,12826.0
2017-12-20 15:55:00,199.01,199.08,198.96,199.05,66711.0,177.1181,177.1804,177.0736,177.1537,66711.0
2017-12-21 09:30:00,199.45,199.89,199.45,199.83,5801.0,177.5097,177.9013,177.5097,177.8479,5801.0
2017-12-21 09:35:00,199.89,199.89,198.78,199.02,7229.0,177.9013,177.9013,176.9134,177.127,7229.0
2017-12-21 09:40:00,199.0,199.23,198.55,198.8,6446.0,177.1092,177.3139,176.7087,176.9312,6446.0
2017-12-21 09:45:00,198.62,198.62,198.14,198.14,13685.0,176.771,176.771,176.3438,176.3438,13685.0
2017-12-21 09:50:00,198.14,198.3,198.0,198.22,6458.0,176.3438,176.4862,176.2192,176.415,6458.0
2017-12-21 09:55:00,198.23,198.32,198.1,198.1,6235.0,176.4239,176.504,176.3082,176.3082,6235.0
2017-12-21 10:00:00,198.07,198.17,197.79,198.17,6042.0,176.2815,176.3705,176.0323,176.3705,6042.0
2017-12-21 10:05:00,198.2,198.34,197.96,197.96,5118.0,176.3972,176.5218,176.1836,176.1836,5118.0
2017-12-21 10:10:00,197.91,197.95,197.69,197.69,1948.0,176.1391,176.1747,175.9433,175.9433,1948.0
2017-12-21 10:15:00,197.64,197.64,197.37,197.39,4502.0,175.8988,175.8988,175.6585,175.6763,4502.0
2017-12-21 10:20:00,197.49,198.06,197.46,198.05,3519.0,175.7653,176.2726,175.7386,176.2637,3519.0
2017-12-21 10:25:00,198.09,198.09,197.56,197.62,7801.0,176.2993,176.2993,175.8276,175.881,7801.0
2017-12-21 10:30:00,197.72,197.86,197.65,197.86,1721.0,175.97,176.0946,175.9077,176.0946,1721.0
2017-12-21 10:35:00,197.99,198.2,197.67,197.94,13376.0,176.2103,176.3972,175.9255,176.1658,13376.0
2017-12-21 10:40:00,197.82,198.03,197.82,197.97,3014.0,176.059,176.2459,176.059,176.1925,3014.0
2017-12-21 10:45:00,197.93,197.93,197.81,197.81,700.0,176.1569,176.1569,176.0501,176.0501,700.0
2017-12-21 10:50:00,197.79,197.94,197.73,197.81,4000.0,176.0323,176.1658,175.9789,176.0501,4000.0
2017-12-21 10:55:00,197.98,198.12,197.98,197.99,2631.0,176.2014,176.326,176.2014,176.2103,2631.0
2017-12-21 11:00:00,197.95,198.31,197.95,198.2,6036.0,176.1747,176.4951,176.1747,176.3972,6036.0
2017-12-21 11:05:00,198.31,198.52,198.31,198.37,9056.0,176.4951,176.682,176.4951,176.5485,9056.0
2017-12-21 11:10:00,198.42,198.43,198.26,198.38,8248.0,176.593,176.6019,176.4506,176.5574,8248.0
2017-12-21 11:15:00,198.37,198.42,198.33,198.33,3899.0,176.5485,176.593,176.5129,176.5129,3899.0
2017-12-21 11:20:00,198.34,198.59,198.33,198.54,15424.0,176.5218,176.7443,176.5129,176.6998,15424.0
2017-12-21 11:25:00,198.54,198.75,198.54,198.73,6007.0,176.6998,176.8867,176.6998,176.8689,6007.0
2017-12-21 11:30:00,198.78,198.88,198.57,198.64,15339.0,176.9134,177.0024,176.7265,176.7888,15339.0
2017-12-21 11:35:00,198.66,198.8,198.59,198.7,9309.0,176.8066,176.9312,176.7443,176.8422,9309.0
2017-12-21 11:40:00,198.71,198.76,198.59,198.76,7032.0,176.8511,176.8956,176.7443,176.8956,7032.0
2017-12-21 11:45:00,198.8,198.8,198.65,198.67,11701.0,176.9312,176.9312,176.7977,176.8155,11701.0
2017-12-21 11:50:00,198.67,198.78,198.54,198.61,6598.0,176.8155,176.9134,176.6998,176.7621,6598.0
2017-12-21 11:55:00,198.63,198.68,198.59,198.64,12897.0,176.7799,176.8244,176.7443,176.7888,12897.0
2017-12-21 12:00:00,198.7,198.72,198.47,198.57,24193.0,176.8422,176.86,176.6375,176.7265,24193.0
2017-12-21 12:05:00,198.62,198.88,198.58,198.67,25155.0,176.771,177.0024,176.7354,176.8155,25155.0
2017-12-21 12:10:00,198.67,198.69,198.42,198.53,32509.0,176.8155,176.8333,176.593,176.6909,32509.0
2017-12-21 12:15:00,198.53,198.57,198.48,198.5,8727.0,176.6909,176.7265,176.6464,176.6642,8727.0
2017-12-21 12:20:00,198.53,198.58,198.5,198.52,8412.0,176.6909,176.7354,176.6642,176.682,8412.0
2017-12-21 12:25:00,198.54,198.64,198.48,198.61,8209.0,176.6998,176.7888,176.6464,176.7621,8209.0
2017-12-21 12:30:00,198.65,198.83,198.64,198.83,3000.0,176.7977,176.9579,176.7888,176.9579,3000.0
2017-12-21 12:35:00,198.76,198.92,198.74,198.88,6580.0,176.8956,177.038,176.8778,177.0024,6580.0
2017-12-21 12:40:00,198.85,198.94,198.74,198.8,5992.0,176.9757,177.0558,176.8778,176.9312,5992.0
2017-12-21 12:45:00,198.77,198.81,198.63,198.68,7072.0,176.9045,176.9401,176.7799,176.8244,7072.0
2017-12-21 12:50:00,198.71,198.85,198.67,198.69,5027.0,176.8511,176.9757,176.8155,176.8333,5027.0
2017-12-21 12:55:00,198.78,198.85,198.7,198.71,5270.0,176.9134,176.9757,176.8422,176.8511,5270.0
2017-12-21 13:00:00,198.78,198.87,198.65,198.76,3816.0,176.9134,176.9935,176.7977,176.8956,3816.0
2017-12-21 13:05:00,198.78,198.83,198.72,198.72,6220.0,176.9134,176.9579,176.86,176.86,6220.0
2017-12-21 13:10:00,198.76,198.81,198.73,198.77,4478.0,176.8956,176.9401,176.8689,176.9045,4478.0
2017-12-21 13:15:00,198.76,198.88,198.74,198.78,6627.0,176.8956,177.0024,176.8778,176.9134,6627.0
2017-12-21 13:20:00,198.81,198.88,198.78,198.78,8270.0,176.9401,177.0024,176.9134,176.9134,8270.0
2017-12-21 13:25:00,198.87,199.41,198.87,199.32,8629.0,176.9935,177.4741,176.9935,177.394,8629.0
2017-12-21 13:30:00,199.21,199.52,199.21,199.38,1100.0,177.2961,177.572,177.2961,177.4474,1100.0
2017-12-21 13:35:00,199.39,199.4,199.29,199.3,2012.0,177.4563,177.4652,177.3673,177.3762,2012.0
2017-12-21 13:40:00,199.35,199.45,199.35,199.41,1100.0,177.4207,177.5097,177.4207,177.4741,1100.0
2017-12-21 13:45:00,199.45,199.45,199.33,199.39,4000.0,177.5097,177.5097,177.4029,177.4563,4000.0
2017-12-21 13:50:00,199.39,199.41,199.28,199.33,4533.0,177.4563,177.4741,177.3584,177.4029,4533.0
2017-12-21 13:55:00,199.33,199.34,199.11,199.13,5504.0,177.4029,177.4118,177.2071,177.2249,5504.0
2017-12-21 14:00:00,199.1,199.1,199.01,199.09,2397.0,177.1982,177.1982,177.1181,177.1893,2397.0
2017-12-21 14:05:00,199.11,199.37,199.09,199.37,2861.0,177.2071,177.4385,177.1893,177.4385,2861.0
2017-12-21 14:10:00,199.42,199.5,199.32,199.35,6022.0,177.483,177.5542,177.394,177.4207,6022.0
2017-12-21 14:15:00,199.34,199.42,199.31,199.34,1966.0,177.4118,177.483,177.3851,177.4118,1966.0
2017-12-21 14:20:00,199.34,199.5,199.34,199.5,3174.0,177.4118,177.5542,177.4118,177.5542,3174.0
2017-12-21 14:25:00,199.46,199.62,199.46,199.62,1200.0,177.5186,177.661,177.5186,177.661,1200.0
2017-12-21 14:30:00,199.58,199.59,199.43,199.56,3734.0,177.6254,177.6343,177.4919,177.6076,3734.0
2017-12-21 14:35:00,199.59,199.6,199.32,199.54,4647.0,177.6343,177.6432,177.394,177.5898,4647.0
2017-12-21 14:40:00,199.53,199.56,199.4,199.47,3250.0,177.5809,177.6076,177.4652,177.5275,3250.0
2017-12-21 14:45:00,199.49,199.93,199.48,199.89,8891.0,177.5453,177.9369,177.5364,177.9013,8891.0
2017-12-21 14:50:00,199.87,200.0,199.51,199.69,8739.0,177.8835,177.9992,177.5631,177.7233,8739.0
2017-12-21 14:55:00,199.69,199.77,199.6,199.74,2929.0,177.7233,177.7945,177.6432,177.7678,2929.0
2017-12-21 15:00:00,199.7,199.74,199.66,199.72,1000.0,177.7322,177.7678,177.6966,177.75,1000.0
2017-12-21 15:05:00,199.72,199.89,199.71,199.81,6496.0,177.75,177.9013,177.7411,177.8301,6496.0
2017-12-21 15:10:00,199.78,199.82,199.71,199.72,2142.0,177.8034,177.839,177.7411,177.75,2142.0
2017-12-21 15:15:00,199.76,199.77,199.43,199.61,5489.0,177.7856,177.7945,177.4919,177.6521,5489.0
2017-12-21 15:20:00,199.6,199.81,199.6,199.69,5328.0,177.6432,177.8301,177.6432,177.7233,5328.0
2017-12-21 15:25:00,199.68,199.8,199.64,199.76,3994.0,177.7144,177.8212,177.6788,177.7856,3994.0
2017-12-21 15:30:00,199.79,199.85,199.65,199.68,5545.0,177.8123,177.8657,177.6877,177.7144,5545.0
2017-12-21 15:35:00,199.67,199.74,199.62,199.62,4721.0,177.7055,177.7678,177.661,177.661,4721.0
2017-12-21 15:40:00,199.63,200.04,199.59,199.84,34434.0,177.6699,178.0348,177.6343,177.8568,34434.0
2017-12-21 15:45:00,199.83,199.83,199.53,199.55,10111.0,177.8479,177.8479,177.5809,177.5987,10111.0
2017-12-21 15:50:00,199.55,199.64,199.49,199.63,25829.0,177.5987,177.6788,177.5453,177.6699,25829.0
2017-12-21 15:55:00,199.6,199.71,199.49,199.65,36970.0,177.6432,177.7411,177.5453,177.6877,36970.0
2017-12-22 09:30:00,200.24,200.24,199.24,199.5,8240.0,178.2128,178.2128,177.3228,177.5542,8240.0
2017-12-22 09:35:00,199.3,199.38,199.13,199.28,3090.0,177.3762,177.4474,177.2249,177.3584,3090.0
2017-12-22 09:40:00,199.45,199.45,199.18,199.37,2814.0,177.5097,177.5097,177.2694,177.4385,2814.0
2017-12-22 09:45:00,199.26,199.28,198.55,198.67,21523.0,177.3406,177.3584,176.7087,176.8155,21523.0
2017-12-22 09:50:00,198.66,198.72,198.46,198.72,5599.0,176.8066,176.86,176.6286,176.86,5599.0
2017-12-22 09:55:00,198.73,198.9,198.61,198.81,5553.0,176.8689,177.0202,176.7621,176.9401,5553.0
2017-12-22 10:00:00,198.81,198.81,198.46,198.6,2675.0,176.9401,176.9401,176.6286,176.7532,2675.0
2017-12-22 10:05:00,198.65,198.87,198.59,198.72,14492.0,176.7977,176.9935,176.7443,176.86,14492.0
2017-12-22 10:10:00,198.61,198.61,198.38,198.46,5872.0,176.7621,176.7621,176.5574,176.6286,5872.0
2017-12-22 10:15:00,198.44,198.73,198.42,198.7,5084.0,176.6108,176.8689,176.593,176.8422,5084.0
2017-12-22 10:20:00,198.77,199.22,198.77,199.22,3000.0,176.9045,177.305,176.9045,177.305,3000.0
2017-12-22 10:25:00,199.21,199.21,198.76,198.89,6350.0,177.2961,177.2961,176.8956,177.0113,6350.0
2017-12-22 10:30:00,198.89,198.89,198.67,198.77,1935.0,177.0113,177.0113,176.8155,176.9045,1935.0
2017-12-22 10:35:00,198.77,198.79,198.54,198.66,10316.0,176.9045,176.9223,176.6998,176.8066,10316.0
2017-12-22 10:40:00,198.7,198.89,198.7,198.75,3508.0,176.8422,177.0113,176.8422,176.8867,3508.0
2017-12-22 10:45:00,198.61,198.66,198.59,198.61,2200.0,176.7621,176.8066,176.7443,176.7621,2200.0
2017-12-22 10:50:00,198.66,198.93,198.61,198.93,2300.0,176.8066,177.0469,176.7621,177.0469,2300.0
2017-12-22 10:55:00,198.8,198.89,198.55,198.6,6151.0,176.9312,177.0113,176.7087,176.7532,6151.0
2017-12-22 11:00:00,198.54,198.92,198.54,198.92,3200.0,176.6998,177.038,176.6998,177.038,3200.0
2017-12-22 11:05:00,198.77,198.96,198.73,198.86,12704.0,176.9045,177.0736,176.8689,176.9846,12704.0
2017-12-22 11:10:00,198.83,199.05,198.82,199.02,2950.0,176.9579,177.1537,176.949,177.127,2950.0
2017-12-22 11:15:00,199.0,199.19,199.0,199.11,2850.0,177.1092,177.2783,177.1092,177.2071,2850.0
2017-12-22 11:20:00,199.15,199.32,199.1,199.21,2725.0,177.2427,177.394,177.1982,177.2961,2725.0
2017-12-22 11:25:00,199.21,199.28,199.11,199.18,3368.0,177.2961,177.3584,177.2071,177.2694,3368.0
2017-12-22 11:30:00,199.14,199.23,198.82,199.06,13188.0,177.2338,177.3139,176.949,177.1626,13188.0
2017-12-22 11:35:00,199.12,199.31,199.1,199.23,2200.0,177.216,177.3851,177.1982,177.3139,2200.0
2017-12-22 11:40:00,199.26,199.32,199.19,199.22,3768.0,177.3406,177.394,177.2783,177.305,3768.0
2017-12-22 11:45:00,199.2,199.26,199.18,199.22,1200.0,177.2872,177.3406,177.2694,177.305,1200.0
2017-12-22 11:50:00,199.17,199.44,199.1,199.44,3180.0,177.2605,177.5008,177.1982,177.5008,3180.0
2017-12-22 11:55:00,199.5,199.53,199.46,199.52,1300.0,177.5542,177.5809,177.5186,177.572,1300.0
2017-12-22 12:00:00,199.51,199.61,199.48,199.58,2500.0,177.5631,177.6521,177.5364,177.6254,2500.0
2017-12-22 12:05:00,199.63,199.67,199.43,199.47,4600.0,177.6699,177.7055,177.4919,177.5275,4600.0
2017-12-22 12:10:00,199.33,199.44,199.33,199.37,2400.0,177.4029,177.5008,177.4029,177.4385,2400.0
2017-12-22 12:15:00,199.41,199.56,199.36,199.56,4119.0,177.4741,177.6076,177.4296,177.6076,4119.0
2017-12-22 12:20:00,199.57,199.64,199.54,199.64,2994.0,177.6165,177.6788,177.5898,177.6788,2994.0
2017-12-22 12:25:00,199.68,199.77,199.63,199.71,3204.0,177.7144,177.7945,177.6699,177.7411,3204.0
2017-12-22 12:30:00,199.71,199.71,199.65,199.68,4600.0,177.7411,177.7411,177.6877,177.7144,4600.0
2017-12-22 12:35:00,199.67,199.67,199.64,199.66,600.0,177.7055,177.7055,177.6788,177.6966,600.0
2017-12-22 12:40:00,199.68,199.89,199.66,199.71,12262.0,177.7144,177.9013,177.6966,177.7411,12262.0
2017-12-22 12:45:00,199.71,199.77,199.63,199.65,4800.0,177.7411,177.7945,177.6699,177.6877,4800.0
2017-12-22 12:50:00,199.64,199.65,199.45,199.5,7048.0,177.6788,177.6877,177.5097,177.5542,7048.0
2017-12-22 12:55:00,199.5,199.54,199.47,199.48,1200.0,177.5542,177.5898,177.5275,177.5364,1200.0
2017-12-22 13:00:00,199.48,199.5,199.34,199.37,3509.0,177.5364,177.5542,177.4118,177.4385,3509.0
2017-12-22 13:05:00,199.37,199.45,199.35,199.35,7333.0,177.4385,177.5097,177.4207,177.4207,7333.0
2017-12-22 13:10:00,199.35,199.4,199.32,199.33,1265.0,177.4207,177.4652,177.394,177.4029,1265.0
2017-12-22 13:15:00,199.3,199.38,199.28,199.34,8085.0,177.3762,177.4474,177.3584,177.4118,8085.0
2017-12-22 13:20:00,199.3,199.42,199.3,199.39,1500.0,177.3762,177.483,177.3762,177.4563,1500.0
2017-12-22 13:25:00,199.34,199.4,199.33,199.36,2526.0,177.4118,177.4652,177.4029,177.4296,2526.0
2017-12-22 13:30:00,199.36,199.39,199.31,199.35,6188.0,177.4296,177.4563,177.3851,177.4207,6188.0
2017-12-22 13:35:00,199.33,199.37,199.3,199.35,1400.0,177.4029,177.4385,177.3762,177.4207,1400.0
2017-12-22 13:40:00,199.37,199.42,199.34,199.4,5320.0,177.4385,177.483,177.4118,177.4652,5320.0
2017-12-22 13:45:00,199.43,199.45,199.32,199.4,5000.0,177.4919,177.5097,177.394,177.4652,5000.0
2017-12-22 13:50:00,199.4,199.4,199.26,199.31,3229.0,177.4652,177.4652,177.3406,177.3851,3229.0
2017-12-22 13:55:00,199.31,199.35,199.3,199.32,3190.0,177.3851,177.4207,177.3762,177.394,3190.0
2017-12-22 14:00:00,199.3,199.3,199.13,199.16,11493.0,177.3762,177.3762,177.2249,177.2516,11493.0
2017-12-22 14:05:00,199.16,199.19,199.08,199.12,4079.0,177.2516,177.2783,177.1804,177.216,4079.0
2017-12-22 14:10:00,199.12,199.2,199.11,199.18,3400.0,177.216,177.2872,177.2071,177.2694,3400.0
2017-12-22 14:15:00,199.23,199.41,199.23,199.33,3955.0,177.3139,177.4741,177.3139,177.4029,3955.0
2017-12-22 14:20:00,199.38,199.41,199.26,199.32,4084.0,177.4474,177.4741,177.3406,177.394,4084.0
2017-12-22 14:25:00,199.31,199.36,199.25,199.33,23520.0,177.3851,177.4296,177.3317,177.4029,23520.0
2017-12-22 14:30:00,199.37,199.49,199.37,199.47,5099.0,177.4385,177.5453,177.4385,177.5275,5099.0
2017-12-22 14:35:00,199.49,199.53,199.45,199.47,5214.0,177.5453,177.5809,177.5097,177.5275,5214.0
2017-12-22 14:40:00,199.48,199.55,199.47,199.52,1936.0,177.5364,177.5987,177.5275,177.572,1936.0
2017-12-22 14:45:00,199.55,199.68,199.52,199.68,2200.0,177.5987,177.7144,177.572,177.7144,2200.0
2017-12-22 14:50:00,199.73,199.73,199.56,199.56,4281.0,177.7589,177.7589,177.6076,177.6076,4281.0
2017-12-22 14:55:00,199.6,199.6,199.47,199.51,1939.0,177.6432,177.6432,177.5275,177.5631,1939.0
2017-12-22 15:00:00,199.47,199.55,199.31,199.31,3400.0,177.5275,177.5987,177.3851,177.3851,3400.0
2017-12-22 15:05:00,199.32,199.34,199.25,199.28,3730.0,177.394,177.4118,177.3317,177.3584,3730.0
2017-12-22 15:10:00,199.32,199.34,199.21,199.25,9658.0,177.394,177.4118,177.2961,177.3317,9658.0
2017-12-22 15:15:00,199.28,199.3,199.18,199.2,5786.0,177.3584,177.3762,177.2694,177.2872,5786.0
2017-12-22 15:20:00,199.18,199.22,199.04,199.04,4788.0,177.2694,177.305,177.1448,177.1448,4788.0
2017-12-22 15:25:00,199.05,199.12,199.03,199.11,5791.0,177.1537,177.216,177.1359,177.2071,5791.0
2017-12-22 15:30:00,199.1,199.15,199.1,199.13,4622.0,177.1982,177.2427,177.1982,177.2249,4622.0
2017-12-22 15:35:00,199.13,199.29,199.12,199.21,11607.0,177.2249,177.3673,177.216,177.2961,11607.0
2017-12-22 15:40:00,199.22,199.25,199.04,199.05,7985.0,177.305,177.3317,177.1448,177.1537,7985.0
2017-12-22 15:45:00,199.07,199.21,199.06,199.18,8693.0,177.1715,177.2961,177.1626,177.2694,8693.0
2017-12-22 15:50:00,199.18,199.18,199.09,199.09,12673.0,177.2694,177.2694,177.1893,177.1893,12673.0
2017-12-22 15:55:00,199.12,199.26,199.09,199.24,24057.0,177.216,177.3406,177.1893,177.3228,24057.0
2017-12-26 09:30:00,199.13,199.3,198.56,198.64,6173.0,177.2249,177.3762,176.7176,176.7888,6173.0
2017-12-26 09:35:00,198.59,198.83,198.48,198.82,5649.0,176.7443,176.9579,176.6464,176.949,5649.0
2017-12-26 09:40:00,198.84,199.27,198.84,199.05,2300.0,176.9668,177.3495,176.9668,177.1537,2300.0
2017-12-26 09:45:00,198.94,198.94,198.93,198.93,300.0,177.0558,177.0558,177.0469,177.0469,300.0
2017-12-26 09:50:00,198.94,199.09,198.76,198.93,1532.0,177.0558,177.1893,176.8956,177.0469,1532.0
2017-12-26 09:55:00,198.92,199.05,198.59,199.05,1769.0,177.038,177.1537,176.7443,177.1537,1769.0
2017-12-26 10:00:00,199.1,199.2,198.98,199.2,600.0,177.1982,177.2872,177.0914,177.2872,600.0
2017-12-26 10:05:00,199.14,199.26,199.09,199.1,3155.0,177.2338,177.3406,177.1893,177.1982,3155.0
2017-12-26 10:10:00,199.16,199.3,199.15,199.25,1506.0,177.2516,177.3762,177.2427,177.3317,1506.0
2017-12-26 10:15:00,199.23,199.28,199.1,199.1,1397.0,177.3139,177.3584,177.1982,177.1982,1397.0
2017-12-26 10:20:00,199.09,199.38,199.08,199.28,1300.0,177.1893,177.4474,177.1804,177.3584,1300.0
2017-12-26 10:25:00,199.19,199.3,199.16,199.2,4229.0,177.2783,177.3762,177.2516,177.2872,4229.0
2017-12-26 10:30:00,199.17,199.23,199.0,199.0,1257.0,177.2605,177.3139,177.1092,177.1092,1257.0
2017-12-26 10:35:00,198.93,198.97,198.71,198.71,1000.0,177.0469,177.0825,176.8511,176.8511,1000.0
2017-12-26 10:40:00,198.72,198.74,198.5,198.56,2000.0,176.86,176.8778,176.6642,176.7176,2000.0
2017-12-26 10:45:00,198.52,198.88,198.52,198.69,2378.0,176.682,177.0024,176.682,176.8333,2378.0
2017-12-26 10:50:00,198.59,198.67,198.55,198.67,1626.0,176.7443,176.8155,176.7087,176.8155,1626.0
2017-12-26 10:55:00,198.68,198.69,198.51,198.53,4857.0,176.8244,176.8333,176.6731,176.6909,4857.0
2017-12-26 11:00:00,198.52,198.6,198.44,198.55,1200.0,176.682,176.7532,176.6108,176.7087,1200.0
2017-12-26 11:05:00,198.53,198.53,198.45,198.45,900.0,176.6909,176.6909,176.6197,176.6197,900.0
2017-12-26 11:10:00,198.46,198.57,198.45,198.5,1861.0,176.6286,176.7265,176.6197,176.6642,1861.0
2017-12-26 11:15:00,198.46,198.57,198.45,198.5,2251.0,176.6286,176.7265,176.6197,176.6642,2251.0
2017-12-26 11:20:00,198.47,198.78,198.45,198.78,4879.0,176.6375,176.9134,176.6197,176.9134,4879.0
2017-12-26 11:25:00,198.71,198.74,198.63,198.63,1200.0,176.8511,176.8778,176.7799,176.7799,1200.0
2017-12-26 11:30:00,198.68,198.82,198.65,198.78,2004.0,176.8244,176.949,176.7977,176.9134,2004.0
2017-12-26 11:35:00,198.73,198.79,198.68,198.79,2370.0,176.8689,176.9223,176.8244,176.9223,2370.0
2017-12-26 11:40:00,198.83,198.89,198.83,198.86,309.0,176.9579,177.0113,176.9579,176.9846,309.0
2017-12-26 11:45:00,198.82,198.9,198.8,198.88,4093.0,176.949,177.0202,176.9312,177.0024,4093.0
2017-12-26 11:50:00,198.89,198.91,198.7,198.73,2609.0,177.0113,177.0291,176.8422,176.8689,2609.0
2017-12-26 11:55:00,198.73,198.81,198.72,198.73,1063.0,176.8689,176.9401,176.86,176.8689,1063.0
2017-12-26 12:00:00,198.73,198.83,198.73,198.83,500.0,176.8689,176.9579,176.8689,176.9579,500.0
2017-12-26 12:05:00,198.74,198.84,198.74,198.84,1153.0,176.8778,176.9668,176.8778,176.9668,1153.0
2017-12-26 12:10:00,198.81,198.85,198.73,198.73,2749.0,176.9401,176.9757,176.8689,176.8689,2749.0
2017-12-26 12:15:00,198.78,198.78,198.65,198.65,1200.0,176.9134,176.9134,176.7977,176.7977,1200.0
2017-12-26 12:20:00,198.65,198.85,198.64,198.8,1875.0,176.7977,176.9757,176.7888,176.9312,1875.0
2017-12-26 12:25:00,198.8,198.8,198.73,198.76,1350.0,176.9312,176.9312,176.8689,176.8956,1350.0
2017-12-26 12:30:00,198.74,198.84,198.72,198.8,1897.0,176.8778,176.9668,176.86,176.9312,1897.0
2017-12-26 12:35:00,198.81,198.85,198.78,198.85,1400.0,176.9401,176.9757,176.9134,176.9757,1400.0
2017-12-26 12:40:00,198.86,198.86,198.83,198.83,200.0,176.9846,176.9846,176.9579,176.9579,200.0
2017-12-26 12:45:00,198.81,198.82,198.73,198.81,1532.0,176.9401,176.949,176.8689,176.9401,1532.0
2017-12-26 12:50:00,198.81,198.81,198.53,198.53,2127.0,176.9401,176.9401,176.6909,176.6909,2127.0
2017-12-26 12:55:00,198.62,198.69,198.62,198.68,600.0,176.771,176.8333,176.771,176.8244,600.0
2017-12-26 13:00:00,198.68,198.68,198.63,198.63,500.0,176.8244,176.8244,176.7799,176.7799,500.0
2017-12-26 13:05:00,198.68,198.72,198.61,198.61,1651.0,176.8244,176.86,176.7621,176.7621,1651.0
2017-12-26 13:10:00,198.65,198.73,198.64,198.71,1418.0,176.7977,176.8689,176.7888,176.8511,1418.0
2017-12-26 13:15:00,198.74,198.74,198.6,198.7,1519.0,176.8778,176.8778,176.7532,176.8422,1519.0
2017-12-26 13:20:00,198.64,198.79,198.64,198.78,6943.0,176.7888,176.9223,176.7888,176.9134,6943.0
2017-12-26 13:25:00,198.77,198.83,198.66,198.66,2761.0,176.9045,176.9579,176.8066,176.8066,2761.0
2017-12-26 13:30:00,198.65,198.72,198.59,198.72,1400.0,176.7977,176.86,176.7443,176.86,1400.0
2017-12-26 13:35:00,198.68,198.68,198.63,198.66,727.0,176.8244,176.8244,176.7799,176.8066,727.0
2017-12-26 13:40:00,198.66,198.66,198.55,198.6,1014.0,176.8066,176.8066,176.7087,176.7532,1014.0
2017-12-26 13:45:00,198.57,198.62,198.5,198.57,2600.0,176.7265,176.771,176.6642,176.7265,2600.0
2017-12-26 13:50:00,198.6,198.61,198.56,198.58,1745.0,176.7532,176.7621,176.7176,176.7354,1745.0
2017-12-26 13:55:00,198.59,198.62,198.45,198.45,2397.0,176.7443,176.771,176.6197,176.6197,2397.0
2017-12-26 14:00:00,198.47,198.53,198.44,198.49,1860.0,176.6375,176.6909,176.6108,176.6553,1860.0
2017-12-26 14:05:00,198.47,198.49,198.45,198.49,2528.0,176.6375,176.6553,176.6197,176.6553,2528.0
2017-12-26 14:10:00,198.5,198.5,198.44,198.46,900.0,176.6642,176.6642,176.6108,176.6286,900.0
2017-12-26 14:15:00,198.46,198.49,198.44,198.44,2577.0,176.6286,176.6553,176.6108,176.6108,2577.0
2017-12-26 14:20:00,198.44,198.5,198.43,198.45,1800.0,176.6108,176.6642,176.6019,176.6197,1800.0
2017-12-26 14:25:00,198.46,198.5,198.44,198.5,1000.0,176.6286,176.6642,176.6108,176.6642,1000.0
2017-12-26 14:30:00,198.5,198.58,198.49,198.51,1712.0,176.6642,176.7354,176.6553,176.6731,1712.0
2017-12-26 14:35:00,198.54,198.57,198.51,198.51,1229.0,176.6998,176.7265,176.6731,176.6731,1229.0
2017-12-26 14:40:00,198.57,198.59,198.56,198.59,601.0,176.7265,176.7443,176.7176,176.7443,601.0
2017-12-26 14:45:00,198.62,198.69,198.62,198.69,1117.0,176.771,176.8333,176.771,176.8333,1117.0
2017-12-26 14:50:00,198.7,198.76,198.65,198.76,1400.0,176.8422,176.8956,176.7977,176.8956,1400.0
2017-12-26 14:55:00,198.75,198.76,198.72,198.73,550.0,176.8867,176.8956,176.86,176.8689,550.0
2017-12-26 15:00:00,198.7,198.81,198.7,198.8,2308.0,176.8422,176.9401,176.8422,176.9312,2308.0
2017-12-26 15:05:00,198.81,198.85,198.78,198.81,1511.0,176.9401,176.9757,176.9134,176.9401,1511.0
2017-12-26 15:10:00,198.8,198.84,198.75,198.77,2550.0,176.9312,176.9668,176.8867,176.9045,2550.0
2017-12-26 15:15:00,198.78,198.78,198.74,198.74,2288.0,176.9134,176.9134,176.8778,176.8778,2288.0
2017-12-26 15:20:00,198.78,198.86,198.76,198.77,3895.0,176.9134,176.9846,176.8956,176.9045,3895.0
2017-12-26 15:25:00,198.75,198.77,198.69,198.69,2499.0,176.8867,176.9045,176.8333,176.8333,2499.0
2017-12-26 15:30:00,198.74,198.8,198.69,198.71,4916.0,176.8778,176.9312,176.8333,176.8511,4916.0
2017-12-26 15:35:00,198.71,198.76,198.65,198.7,8548.0,176.8511,176.8956,176.7977,176.8422,8548.0
2017-12-26 15:40:00,198.67,198.72,198.67,198.7,2221.0,176.8155,176.86,176.8155,176.8422,2221.0
2017-12-26 15:45:00,198.68,198.86,198.65,198.86,7285.0,176.8244,176.9846,176.7977,176.9846,7285.0
2017-12-26 15:50:00,198.87,198.88,198.73,198.76,13439.0,176.9935,177.0024,176.8689,176.8956,13439.0
2017-12-26 15:55:00,198.77,199.02,198.77,198.92,16967.0,176.9045,177.127,176.9045,177.038,16967.0
2017-12-27 09:30:00,199.08,199.21,198.31,198.31,6015.0,177.1804,177.2961,176.4951,176.4951,6015.0
2017-12-27 09:35:00,198.33,198.49,198.22,198.34,6849.0,176.5129,176.6553,176.415,176.5218,6849.0
2017-12-27 09:40:00,198.32,198.51,198.28,198.4,5650.0,176.504,176.6731,176.4684,176.5752,5650.0
2017-12-27 09:45:00,198.37,198.52,198.34,198.37,3575.0,176.5485,176.682,176.5218,176.5485,3575.0
2017-12-27 09:50:00,198.4,198.59,198.4,198.57,3209.0,176.5752,176.7443,176.5752,176.7265,3209.0
2017-12-27 09:55:00,198.64,198.64,198.2,198.2,1620.0,176.7888,176.7888,176.3972,176.3972,1620.0
2017-12-27 10:00:00,198.36,198.39,198.17,198.28,5075.0,176.5396,176.5663,176.3705,176.4684,5075.0
2017-12-27 10:05:00,198.21,198.29,198.15,198.15,953.0,176.4061,176.4773,176.3527,176.3527,953.0
2017-12-27 10:10:00,198.21,198.32,198.18,198.22,1038.0,176.4061,176.504,176.3794,176.415,1038.0
2017-12-27 10:15:00,198.25,198.25,198.12,198.15,733.0,176.4417,176.4417,176.326,176.3527,733.0
2017-12-27 10:20:00,198.18,198.19,198.09,198.09,1800.0,176.3794,176.3883,176.2993,176.2993,1800.0
2017-12-27 10:25:00,198.08,198.38,198.08,198.25,2501.0,176.2904,176.5574,176.2904,176.4417,2501.0
2017-12-27 10:30:00,198.27,198.49,198.27,198.49,1460.0,176.4595,176.6553,176.4595,176.6553,1460.0
2017-12-27 10:35:00,198.54,198.56,198.4,198.48,5156.0,176.6998,176.7176,176.5752,176.6464,5156.0
2017-12-27 10:40:00,198.52,198.52,198.3,198.37,5321.0,176.682,176.682,176.4862,176.5485,5321.0
2017-12-27 10:45:00,198.4,198.4,198.4,198.4,225.0,176.5752,176.5752,176.5752,176.5752,225.0
2017-12-27 10:50:00,198.41,198.43,198.35,198.35,1141.0,176.5841,176.6019,176.5307,176.5307,1141.0
2017-12-27 10:55:00,198.46,198.69,198.4,198.69,9444.0,176.6286,176.8333,176.5752,176.8333,9444.0
2017-12-27 11:00:00,198.92,198.95,198.84,198.88,1968.0,177.038,177.0647,176.9668,177.0024,1968.0
2017-12-27 11:05:00,198.84,198.84,198.65,198.66,800.0,176.9668,176.9668,176.7977,176.8066,800.0
2017-12-27 11:10:00,198.68,198.73,198.62,198.62,1919.0,176.8244,176.8689,176.771,176.771,1919.0
2017-12-27 11:15:00,198.65,198.88,198.65,198.82,3116.0,176.7977,177.0024,176.7977,176.949,3116.0
2017-12-27 11:20:00,198.9,198.93,198.89,198.91,3075.0,177.0202,177.0469,177.0113,177.0291,3075.0
2017-12-27 11:25:00,198.83,198.88,198.66,198.67,1917.0,176.9579,177.0024,176.8066,176.8155,1917.0
2017-12-27 11:30:00,198.67,198.71,198.58,198.58,4601.0,176.8155,176.8511,176.7354,176.7354,4601.0
2017-12-27 11:35:00,198.69,198.83,198.69,198.82,2132.0,176.8333,176.9579,176.8333,176.949,2132.0
2017-12-27 11:40:00,198.78,198.78,198.61,198.66,1523.0,176.9134,176.9134,176.7621,176.8066,1523.0
2017-12-27 11:45:00,198.65,198.66,198.53,198.53,1100.0,176.7977,176.8066,176.6909,176.6909,1100.0
2017-12-27 11:50:00,198.65,198.86,198.59,198.71,3309.0,176.7977,176.9846,176.7443,176.8511,3309.0
2017-12-27 11:55:00,198.69,198.76,198.58,198.6,1000.0,176.8333,176.8956,176.7354,176.7532,1000.0
2017-12-27 12:00:00,198.68,199.0,198.63,198.86,4199.0,176.8244,177.1092,176.7799,176.9846,4199.0
2017-12-27 12:05:00,198.94,199.13,198.94,199.09,1320.0,177.0558,177.2249,177.0558,177.1893,1320.0
2017-12-27 12:10:00,199.11,199.11,198.86,198.91,1517.0,177.2071,177.2071,176.9846,177.0291,1517.0
2017-12-27 12:15:00,198.82,198.82,198.76,198.76,400.0,176.949,176.949,176.8956,176.8956,400.0
2017-12-27 12:20:00,198.78,198.78,198.73,198.76,1958.0,176.9134,176.9134,176.8689,176.8956,1958.0
2017-12-27 12:25:00,198.62,198.62,198.52,198.6,589.0,176.771,176.771,176.682,176.7532,589.0
2017-12-27 12:30:00,198.52,198.68,198.5,198.5,5730.0,176.682,176.8244,176.6642,176.6642,5730.0
2017-12-27 12:35:00,198.62,198.67,198.58,198.59,1130.0,176.771,176.8155,176.7354,176.7443,1130.0
2017-12-27 12:40:00,198.69,198.69,198.52,198.54,700.0,176.8333,176.8333,176.682,176.6998,700.0
2017-12-27 12:45:00,198.52,198.52,198.52,198.52,100.0,176.682,176.682,176.682,176.682,100.0
2017-12-27 12:50:00,198.57,198.65,198.53,198.63,1500.0,176.7265,176.7977,176.6909,176.7799,1500.0
2017-12-27 12:55:00,198.63,198.63,198.5,198.59,6849.0,176.7799,176.7799,176.6642,176.7443,6849.0
2017-12-27 13:00:00,198.5,198.69,198.5,198.69,5523.0,176.6642,176.8333,176.6642,176.8333,5523.0
2017-12-27 13:05:00,198.72,198.84,198.72,198.77,2285.0,176.86,176.9668,176.86,176.9045,2285.0
2017-12-27 13:10:00,198.82,198.82,198.51,198.51,993.0,176.949,176.949,176.6731,176.6731,993.0
2017-12-27 13:15:00,198.53,198.63,198.5,198.63,3788.0,176.6909,176.7799,176.6642,176.7799,3788.0
2017-12-27 13:20:00,198.59,198.75,198.59,198.75,1708.0,176.7443,176.8867,176.7443,176.8867,1708.0
2017-12-27 13:25:00,198.68,198.68,198.57,198.57,639.0,176.8244,176.8244,176.7265,176.7265,639.0
2017-12-27 13:30:00,198.63,198.68,198.5,198.5,800.0,176.7799,176.8244,176.6642,176.6642,800.0
2017-12-27 13:35:00,198.5,198.66,198.5,198.63,1117.0,176.6642,176.8066,176.6642,176.7799,1117.0
2017-12-27 13:40:00,198.68,198.68,198.66,198.66,797.0,176.8244,176.8244,176.8066,176.8066,797.0
2017-12-27 13:45:00,198.66,198.66,198.57,198.63,889.0,176.8066,176.8066,176.7265,176.7799,889.0
2017-12-27 13:50:00,198.64,198.68,198.63,198.64,1010.0,176.7888,176.8244,176.7799,176.7888,1010.0
2017-12-27 13:55:00,198.65,198.76,198.6,198.76,1037.0,176.7977,176.8956,176.7532,176.8956,1037.0
2017-12-27 14:00:00,198.76,198.79,198.68,198.79,1693.0,176.8956,176.9223,176.8244,176.9223,1693.0
2017-12-27 14:05:00,198.78,198.8,198.71,198.77,1500.0,176.9134,176.9312,176.8511,176.9045,1500.0
2017-12-27 14:10:00,198.78,198.82,198.74,198.74,2542.0,176.9134,176.949,176.8778,176.8778,2542.0
2017-12-27 14:15:00,198.79,198.79,198.68,198.68,1000.0,176.9223,176.9223,176.8244,176.8244,1000.0
2017-12-27 14:20:00,198.66,198.75,198.64,198.75,3575.0,176.8066,176.8867,176.7888,176.8867,3575.0
2017-12-27 14:25:00,198.74,198.83,198.74,198.83,3600.0,176.8778,176.9579,176.8778,176.9579,3600.0
2017-12-27 14:30:00,198.81,198.82,198.67,198.67,1168.0,176.9401,176.949,176.8155,176.8155,1168.0
2017-12-27 14:35:00,198.68,198.75,198.63,198.75,1000.0,176.8244,176.8867,176.7799,176.8867,1000.0
2017-12-27 14:40:00,198.73,198.73,198.59,198.64,1400.0,176.8689,176.8689,176.7443,176.7888,1400.0
2017-12-27 14:45:00,198.65,198.65,198.6,198.6,1200.0,176.7977,176.7977,176.7532,176.7532,1200.0
2017-12-27 14:50:00,198.61,198.65,198.56,198.57,1500.0,176.7621,176.7977,176.7176,176.7265,1500.0
2017-12-27 14:55:00,198.58,198.66,198.56,198.64,1100.0,176.7354,176.8066,176.7176,176.7888,1100.0
2017-12-27 15:00:00,198.68,198.73,198.63,198.72,900.0,176.8244,176.8689,176.7799,176.86,900.0
2017-12-27 15:05:00,198.72,198.75,198.69,198.69,2940.0,176.86,176.8867,176.8333,176.8333,2940.0
2017-12-27 15:10:00,198.72,198.81,198.71,198.76,3150.0,176.86,176.9401,176.8511,176.8956,3150.0
2017-12-27 15:15:00,198.75,198.8,198.72,198.75,12093.0,176.8867,176.9312,176.86,176.8867,12093.0
2017-12-27 15:20:00,198.76,198.84,198.76,198.83,1534.0,176.8956,176.9668,176.8956,176.9579,1534.0
2017-12-27 15:25:00,198.85,198.86,198.79,198.8,2410.0,176.9757,176.9846,176.9223,176.9312,2410.0
2017-12-27 15:30:00,198.84,198.91,198.8,198.83,4493.0,176.9668,177.0291,176.9312,176.9579,4493.0
2017-12-27 15:35:00,198.82,198.82,198.77,198.77,3887.0,176.949,176.949,176.9045,176.9045,3887.0
2017-12-27 15:40:00,198.79,198.8,198.75,198.75,3571.0,176.9223,176.9312,176.8867,176.8867,3571.0
2017-12-27 15:45:00,198.79,198.82,198.74,198.8,8879.0,176.9223,176.949,176.8778,176.9312,8879.0
2017-12-27 15:50:00,198.81,198.89,198.81,198.85,7909.0,176.9401,177.0113,176.9401,176.9757,7909.0
2017-12-27 15:55:00,198.85,198.96,198.81,198.91,15485.0,176.9757,177.0736,176.9401,177.0291,15485.0
2017-12-28 09:30:00,199.62,199.62,198.62,198.91,7647.0,177.661,177.661,176.771,177.0291,7647.0
2017-12-28 09:35:00,198.64,198.8,198.52,198.52,1000.0,176.7888,176.9312,176.682,176.682,1000.0
2017-12-28 09:40:00,198.53,198.65,198.27,198.44,6595.0,176.6909,176.7977,176.4595,176.6108,6595.0
2017-12-28 09:45:00,198.29,198.38,198.13,198.23,11457.0,176.4773,176.5574,176.3349,176.4239,11457.0
2017-12-28 09:50:00,198.37,198.39,197.91,197.95,7869.0,176.5485,176.5663,176.1391,176.1747,7869.0
2017-12-28 09:55:00,197.97,198.28,197.93,198.08,4111.0,176.1925,176.4684,176.1569,176.2904,4111.0
2017-12-28 10:00:00,198.16,198.23,197.92,197.96,3741.0,176.3616,176.4239,176.148,176.1836,3741.0
2017-12-28 10:05:00,197.93,198.27,197.93,198.15,7893.0,176.1569,176.4595,176.1569,176.3527,7893.0
2017-12-28 10:10:00,198.22,198.31,198.12,198.17,15589.0,176.415,176.4951,176.326,176.3705,15589.0
2017-12-28 10:15:00,198.19,198.51,198.19,198.22,4680.0,176.3883,176.6731,176.3883,176.415,4680.0
2017-12-28 10:20:00,198.22,198.44,198.19,198.33,14190.0,176.415,176.6108,176.3883,176.5129,14190.0
2017-12-28 10:25:00,198.36,198.57,198.33,198.57,1909.0,176.5396,176.7265,176.5129,176.7265,1909.0
2017-12-28 10:30:00,198.46,198.59,198.33,198.39,4856.0,176.6286,176.7443,176.5129,176.5663,4856.0
2017-12-28 10:35:00,198.37,198.5,198.36,198.38,3150.0,176.5485,176.6642,176.5396,176.5574,3150.0
2017-12-28 10:40:00,198.42,198.55,198.34,198.38,7000.0,176.593,176.7087,176.5218,176.5574,7000.0
2017-12-28 10:45:00,198.5,198.51,198.38,198.4,3575.0,176.6642,176.6731,176.5574,176.5752,3575.0
2017-12-28 10:50:00,198.43,198.46,198.36,198.44,2181.0,176.6019,176.6286,176.5396,176.6108,2181.0
2017-12-28 10:55:00,198.46,198.51,198.41,198.41,37597.0,176.6286,176.6731,176.5841,176.5841,37597.0
2017-12-28 11:00:00,198.45,198.61,198.31,198.35,30000.0,176.6197,176.7621,176.4951,176.5307,30000.0
2017-12-28 11:05:00,198.5,198.53,198.39,198.39,900.0,176.6642,176.6909,176.5663,176.5663,900.0
2017-12-28 11:10:00,198.52,198.52,198.42,198.5,1400.0,176.682,176.682,176.593,176.6642,1400.0
2017-12-28 11:15:00,198.46,198.75,198.35,198.64,3120.0,176.6286,176.8867,176.5307,176.7888,3120.0
2017-12-28 11:20:00,198.73,198.73,198.57,198.57,400.0,176.8689,176.8689,176.7265,176.7265,400.0
2017-12-28 11:25:00,198.71,198.72,198.52,198.72,3554.0,176.8511,176.86,176.682,176.86,3554.0
2017-12-28 11:30:00,198.68,198.71,198.62,198.71,2400.0,176.8244,176.8511,176.771,176.8511,2400.0
2017-12-28 11:35:00,198.72,198.76,198.7,198.76,1919.0,176.86,176.8956,176.8422,176.8956,1919.0
2017-12-28 11:40:00,198.71,198.78,198.67,198.71,2700.0,176.8511,176.9134,176.8155,176.8511,2700.0
2017-12-28 11:45:00,198.74,198.79,198.69,198.79,2584.0,176.8778,176.9223,176.8333,176.9223,2584.0
2017-12-28 11:50:00,198.77,198.86,198.76,198.8,4075.0,176.9045,176.9846,176.8956,176.9312,4075.0
2017-12-28 11:55:00,198.85,198.89,198.85,198.89,400.0,176.9757,177.0113,176.9757,177.0113,400.0
2017-12-28 12:00:00,198.89,198.89,198.68,198.7,2699.0,177.0113,177.0113,176.8244,176.8422,2699.0
2017-12-28 12:05:00,198.7,198.8,198.69,198.69,1899.0,176.8422,176.9312,176.8333,176.8333,1899.0
2017-12-28 12:10:00,198.76,198.82,198.75,198.82,1600.0,176.8956,176.949,176.8867,176.949,1600.0
2017-12-28 12:15:00,198.76,198.78,198.63,198.63,5700.0,176.8956,176.9134,176.7799,176.7799,5700.0
2017-12-28 12:20:00,198.66,198.73,198.5,198.68,16674.0,176.8066,176.8689,176.6642,176.8244,16674.0
2017-12-28 12:25:00,198.71,198.72,198.67,198.72,1344.0,176.8511,176.86,176.8155,176.86,1344.0
2017-12-28 12:30:00,198.76,198.8,198.76,198.78,500.0,176.8956,176.9312,176.8956,176.9134,500.0
2017-12-28 12:35:00,198.76,198.76,198.75,198.75,200.0,176.8956,176.8956,176.8867,176.8867,200.0
2017-12-28 12:40:00,198.75,198.78,198.72,198.78,1000.0,176.8867,176.9134,176.86,176.9134,1000.0
2017-12-28 12:45:00,198.81,198.81,198.74,198.74,850.0,176.9401,176.9401,176.8778,176.8778,850.0
2017-12-28 12:50:00,198.71,198.84,198.71,198.83,1000.0,176.8511,176.9668,176.8511,176.9579,1000.0
2017-12-28 12:55:00,198.86,198.86,198.82,198.82,700.0,176.9846,176.9846,176.949,176.949,700.0
2017-12-28 13:00:00,198.8,198.85,198.77,198.81,3912.0,176.9312,176.9757,176.9045,176.9401,3912.0
2017-12-28 13:05:00,198.85,198.85,198.77,198.81,1320.0,176.9757,176.9757,176.9045,176.9401,1320.0
2017-12-28 13:10:00,198.78,198.82,198.73,198.79,3392.0,176.9134,176.949,176.8689,176.9223,3392.0
2017-12-28 13:15:00,198.75,198.75,198.4,198.47,84954.0,176.8867,176.8867,176.5752,176.6375,84954.0
2017-12-28 13:20:00,198.56,198.56,198.46,198.46,1216.0,176.7176,176.7176,176.6286,176.6286,1216.0
2017-12-28 13:25:00,198.56,198.56,198.51,198.51,500.0,176.7176,176.7176,176.6731,176.6731,500.0
2017-12-28 13:30:00,198.57,198.69,198.57,198.65,700.0,176.7265,176.8333,176.7265,176.7977,700.0
2017-12-28 13:35:00,198.65,198.72,198.6,198.72,6688.0,176.7977,176.86,176.7532,176.86,6688.0
2017-12-28 13:40:00,198.67,198.79,198.67,198.78,13216.0,176.8155,176.9223,176.8155,176.9134,13216.0
2017-12-28 13:45:00,198.78,198.79,198.74,198.77,1403.0,176.9134,176.9223,176.8778,176.9045,1403.0
2017-12-28 13:50:00,198.79,198.79,198.78,198.79,900.0,176.9223,176.9223,176.9134,176.9223,900.0
2017-12-28 13:55:00,198.76,198.8,198.75,198.77,1080.0,176.8956,176.9312,176.8867,176.9045,1080.0
2017-12-28 14:00:00,198.77,198.8,198.74,198.75,2503.0,176.9045,176.9312,176.8778,176.8867,2503.0
2017-12-28 14:05:00,198.73,198.78,198.72,198.75,2500.0,176.8689,176.9134,176.86,176.8867,2500.0
2017-12-28 14:10:00,198.73,198.77,198.72,198.75,1100.0,176.8689,176.9045,176.86,176.8867,1100.0
2017-12-28 14:15:00,198.77,198.81,198.7,198.75,2817.0,176.9045,176.9401,176.8422,176.8867,2817.0
2017-12-28 14:20:00,198.75,198.77,198.71,198.75,1371.0,176.8867,176.9045,176.8511,176.8867,1371.0
2017-12-28 14:25:00,198.71,198.78,198.71,198.78,3120.0,176.8511,176.9134,176.8511,176.9134,3120.0
2017-12-28 14:30:00,198.74,198.78,198.73,198.76,2855.0,176.8778,176.9134,176.8689,176.8956,2855.0
2017-12-28 14:35:00,198.73,198.78,198.71,198.77,1900.0,176.8689,176.9134,176.8511,176.9045,1900.0
2017-12-28 14:40:00,198.77,198.78,198.74,198.76,1300.0,176.9045,176.9134,176.8778,176.8956,1300.0
2017-12-28 14:45:00,198.76,198.78,198.74,198.77,2785.0,176.8956,176.9134,176.8778,176.9045,2785.0
2017-12-28 14:50:00,198.78,198.79,198.72,198.75,3088.0,176.9134,176.9223,176.86,176.8867,3088.0
2017-12-28 14:55:00,198.72,198.78,198.7,198.78,1309.0,176.86,176.9134,176.8422,176.9134,1309.0
2017-12-28 15:00:00,198.78,198.78,198.74,198.74,4272.0,176.9134,176.9134,176.8778,176.8778,4272.0
2017-12-28 15:05:00,198.75,198.78,198.75,198.78,4616.0,176.8867,176.9134,176.8867,176.9134,4616.0
2017-12-28 15:10:00,198.79,198.83,198.77,198.78,1625.0,176.9223,176.9579,176.9045,176.9134,1625.0
2017-12-28 15:15:00,198.81,198.82,198.78,198.81,1300.0,176.9401,176.949,176.9134,176.9401,1300.0
2017-12-28 15:20:00,198.79,198.81,198.74,198.78,3736.0,176.9223,176.9401,176.8778,176.9134,3736.0
2017-12-28 15:25:00,198.77,198.81,198.76,198.81,2146.0,176.9045,176.9401,176.8956,176.9401,2146.0
2017-12-28 15:30:00,198.8,198.81,198.75,198.77,3636.0,176.9312,176.9401,176.8867,176.9045,3636.0
2017-12-28 15:35:00,198.77,198.9,198.77,198.9,3634.0,176.9045,177.0202,176.9045,177.0202,3634.0
2017-12-28 15:40:00,198.9,199.05,198.88,199.05,4888.0,177.0202,177.1537,177.0024,177.1537,4888.0
2017-12-28 15:45:00,199.01,199.05,198.94,198.96,5042.0,177.1181,177.1537,177.0558,177.0736,5042.0
2017-12-28 15:50:00,198.96,199.13,198.96,199.13,9450.0,177.0736,177.2249,177.0736,177.2249,9450.0
2017-12-28 15:55:00,199.14,199.31,199.14,199.19,20324.0,177.2338,177.3851,177.2338,177.2783,20324.0
2017-12-29 09:30:00,200.43,200.66,200.4,200.4,8867.0,178.3819,178.5866,178.3552,178.3552,8867.0
2017-12-29 09:35:00,200.03,200.08,199.66,199.66,900.0,178.0259,178.0704,177.6966,177.6966,900.0
2017-12-29 09:40:00,199.71,199.84,199.46,199.53,1377.0,177.7411,177.8568,177.5186,177.5809,1377.0
2017-12-29 09:45:00,199.3,199.42,199.17,199.42,2044.0,177.3762,177.483,177.2605,177.483,2044.0
2017-12-29 09:50:00,199.32,199.52,199.25,199.25,3938.0,177.394,177.572,177.3317,177.3317,3938.0
2017-12-29 09:55:00,199.2,199.36,199.07,199.36,3900.0,177.2872,177.4296,177.1715,177.4296,3900.0
2017-12-29 10:00:00,199.44,199.62,199.36,199.41,2973.0,177.5008,177.661,177.4296,177.4741,2973.0
2017-12-29 10:05:00,199.44,199.44,199.32,199.39,1780.0,177.5008,177.5008,177.394,177.4563,1780.0
2017-12-29 10:10:00,199.44,199.6,199.44,199.54,1400.0,177.5008,177.6432,177.5008,177.5898,1400.0
2017-12-29 10:15:00,199.45,199.81,199.43,199.73,3261.0,177.5097,177.8301,177.4919,177.7589,3261.0
2017-12-29 10:20:00,199.73,199.76,199.64,199.72,1700.0,177.7589,177.7856,177.6788,177.75,1700.0
2017-12-29 10:25:00,199.76,199.9,199.76,199.85,742.0,177.7856,177.9102,177.7856,177.8657,742.0
2017-12-29 10:30:00,199.97,200.0,199.89,199.92,10422.0,177.9725,177.9992,177.9013,177.928,10422.0
2017-12-29 10:35:00,199.89,200.38,199.8,200.14,20708.0,177.9013,178.3374,177.8212,178.1238,20708.0
2017-12-29 10:40:00,200.18,200.44,200.13,200.19,12935.0,178.1594,178.3908,178.1149,178.1683,12935.0
2017-12-29 10:45:00,200.23,200.23,200.05,200.14,2100.0,178.2039,178.2039,178.0437,178.1238,2100.0
2017-12-29 10:50:00,200.1,200.24,200.09,200.14,3048.0,178.0882,178.2128,178.0793,178.1238,3048.0
2017-12-29 10:55:00,200.13,200.2,200.0,200.02,8947.0,178.1149,178.1772,177.9992,178.017,8947.0
2017-12-29 11:00:00,200.1,200.13,199.93,200.02,3791.0,178.0882,178.1149,177.9369,178.017,3791.0
2017-12-29 11:05:00,200.02,200.03,199.96,200.02,1495.0,178.017,178.0259,177.9636,178.017,1495.0
2017-12-29 11:10:00,200.06,200.2,199.95,200.2,4001.0,178.0526,178.1772,177.9547,178.1772,4001.0
2017-12-29 11:15:00,200.12,200.13,199.97,200.05,3182.0,178.106,178.1149,177.9725,178.0437,3182.0
2017-12-29 11:20:00,200.08,200.09,200.06,200.08,742.0,178.0704,178.0793,178.0526,178.0704,742.0
2017-12-29 11:25:00,200.11,200.24,200.07,200.15,1824.0,178.0971,178.2128,178.0615,178.1327,1824.0
2017-12-29 11:30:00,200.25,200.28,200.12,200.16,2631.0,178.2217,178.2484,178.106,178.1416,2631.0
2017-12-29 11:35:00,200.16,200.16,200.16,200.16,0.0,178.1416,178.1416,178.1416,178.1416,0.0
2017-12-29 11:40:00,200.14,200.15,200.03,200.15,1700.0,178.1238,178.1327,178.0259,178.1327,1700.0
2017-12-29 11:45:00,200.19,200.24,200.14,200.17,1600.0,178.1683,178.2128,178.1238,178.1505,1600.0
2017-12-29 11:50:00,200.21,200.37,200.21,200.28,2752.0,178.1861,178.3285,178.1861,178.2484,2752.0
2017-12-29 11:55:00,200.3,200.3,200.09,200.16,804.0,178.2662,178.2662,178.0793,178.1416,804.0
2017-12-29 12:00:00,200.15,200.31,200.15,200.31,3226.0,178.1327,178.2751,178.1327,178.2751,3226.0
2017-12-29 12:05:00,200.3,200.34,200.22,200.27,4901.0,178.2662,178.3018,178.195,178.2395,4901.0
2017-12-29 12:10:00,200.33,200.44,200.33,200.42,2073.0,178.2929,178.3908,178.2929,178.373,2073.0
2017-12-29 12:15:00,200.39,200.48,200.36,200.48,600.0,178.3463,178.4264,178.3196,178.4264,600.0
2017-12-29 12:20:00,200.45,200.46,200.22,200.22,1200.0,178.3997,178.4086,178.195,178.195,1200.0
2017-12-29 12:25:00,200.23,200.23,200.17,200.17,200.0,178.2039,178.2039,178.1505,178.1505,200.0
2017-12-29 12:30:00,200.15,200.35,200.15,200.35,3015.0,178.1327,178.3107,178.1327,178.3107,3015.0
2017-12-29 12:35:00,200.32,200.35,200.31,200.33,1000.0,178.284,178.3107,178.2751,178.2929,1000.0
2017-12-29 12:40:00,200.43,200.43,200.39,200.39,600.0,178.3819,178.3819,178.3463,178.3463,600.0
2017-12-29 12:45:00,200.39,200.47,200.13,200.13,1400.0,178.3463,178.4175,178.1149,178.1149,1400.0
2017-12-29 12:50:00,200.12,200.25,200.12,200.17,1575.0,178.106,178.2217,178.106,178.1505,1575.0
2017-12-29 12:55:00,200.2,200.22,200.18,200.2,1240.0,178.1772,178.195,178.1594,178.1772,1240.0
2017-12-29 13:00:00,200.25,200.27,200.18,200.2,2000.0,178.2217,178.2395,178.1594,178.1772,2000.0
2017-12-29 13:05:00,200.28,200.34,200.25,200.27,1758.0,178.2484,178.3018,178.2217,178.2395,1758.0
2017-12-29 13:10:00,200.35,200.35,200.35,200.35,100.0,178.3107,178.3107,178.3107,178.3107,100.0
2017-12-29 13:15:00,200.27,200.37,200.26,200.32,1000.0,178.2395,178.3285,178.2306,178.284,1000.0
2017-12-29 13:20:00,200.34,200.42,200.3,200.41,827.0,178.3018,178.373,178.2662,178.3641,827.0
2017-12-29 13:25:00,200.45,200.45,200.37,200.4,5513.0,178.3997,178.3997,178.3285,178.3552,5513.0
2017-12-29 13:30:00,200.44,200.6,200.41,200.48,7818.0,178.3908,178.5332,178.3641,178.4264,7818.0
2017-12-29 13:35:00,200.44,200.51,200.31,200.31,5170.0,178.3908,178.4531,178.2751,178.2751,5170.0
2017-12-29 13:40:00,200.4,200.42,200.34,200.38,1279.0,178.3552,178.373,178.3018,178.3374,1279.0
2017-12-29 13:45:00,200.4,200.52,200.33,200.4,3124.0,178.3552,178.462,178.2929,178.3552,3124.0
2017-12-29 13:50:00,200.47,200.48,200.38,200.48,3434.0,178.4175,178.4264,178.3374,178.4264,3434.0
2017-12-29 13:55:00,200.42,200.45,200.29,200.3,1400.0,178.373,178.3997,178.2573,178.2662,1400.0
2017-12-29 14:00:00,200.31,200.51,200.31,200.44,5069.0,178.2751,178.4531,178.2751,178.3908,5069.0
2017-12-29 14:05:00,200.44,200.59,200.4,200.49,3270.0,178.3908,178.5243,178.3552,178.4353,3270.0
2017-12-29 14:10:00,200.51,200.51,200.38,200.39,4204.0,178.4531,178.4531,178.3374,178.3463,4204.0
2017-12-29 14:15:00,200.47,200.47,200.34,200.39,3461.0,178.4175,178.4175,178.3018,178.3463,3461.0
2017-12-29 14:20:00,200.43,200.54,200.38,200.5,2189.0,178.3819,178.4798,178.3374,178.4442,2189.0
2017-12-29 14:25:00,200.48,200.57,200.41,200.49,7481.0,178.4264,178.5065,178.3641,178.4353,7481.0
2017-12-29 14:30:00,200.5,200.56,200.46,200.51,2900.0,178.4442,178.4976,178.4086,178.4531,2900.0
2017-12-29 14:35:00,200.49,200.49,200.38,200.41,1500.0,178.4353,178.4353,178.3374,178.3641,1500.0
2017-12-29 14:40:00,200.38,200.48,200.37,200.47,564.0,178.3374,178.4264,178.3285,178.4175,564.0
2017-12-29 14:45:00,200.48,200.48,200.25,200.27,3349.0,178.4264,178.4264,178.2217,178.2395,3349.0
2017-12-29 14:50:00,200.34,200.34,200.2,200.2,6200.0,178.3018,178.3018,178.1772,178.1772,6200.0
2017-12-29 14:55:00,200.22,200.28,200.22,200.28,2260.0,178.195,178.2484,178.195,178.2484,2260.0
2017-12-29 15:00:00,200.2,200.24,200.12,200.2,3252.0,178.1772,178.2128,178.106,178.1772,3252.0
2017-12-29 15:05:00,200.21,200.31,200.2,200.31,2900.0,178.1861,178.2751,178.1772,178.2751,2900.0
2017-12-29 15:10:00,200.34,200.46,200.32,200.38,5536.0,178.3018,178.4086,178.284,178.3374,5536.0
2017-12-29 15:15:00,200.41,200.53,200.4,200.52,8327.0,178.3641,178.4709,178.3552,178.462,8327.0
2017-12-29 15:20:00,200.53,200.82,200.52,200.78,8384.0,178.4709,178.729,178.462,178.6934,8384.0
2017-12-29 15:25:00,200.77,200.78,200.64,200.78,5846.0,178.6845,178.6934,178.5688,178.6934,5846.0
2017-12-29 15:30:00,200.78,200.78,200.55,200.58,8139.0,178.6934,178.6934,178.4887,178.5154,8139.0
2017-12-29 15:35:00,200.53,200.57,200.31,200.31,4100.0,178.4709,178.5065,178.2751,178.2751,4100.0
2017-12-29 15:40:00,200.29,200.29,200.06,200.06,5510.0,178.2573,178.2573,178.0526,178.0526,5510.0
2017-12-29 15:45:00,200.07,200.19,199.97,200.08,21146.0,178.0615,178.1683,177.9725,178.0704,21146.0
2017-12-29 15:50:00,200.08,200.11,199.98,200.0,24940.0,178.0704,178.0971,177.9814,177.9992,24940.0
2017-12-29 15:55:00,200.0,200.08,199.31,199.61,107966.0,177.9992,178.0704,177.3851,177.6521,107966.0
2018-01-02 09:30:00,200.1,200.58,200.1,200.39,13796.0,178.0882,178.5154,178.0882,178.3463,13796.0
2018-01-02 09:35:00,200.46,200.51,200.19,200.22,8268.0,178.4086,178.4531,178.1683,178.195,8268.0
2018-01-02 09:40:00,200.12,200.61,200.12,200.39,3590.0,178.106,178.5421,178.106,178.3463,3590.0
2018-01-02 09:45:00,200.19,200.19,199.74,199.74,13256.0,178.1683,178.1683,177.7678,177.7678,13256.0
2018-01-02 09:50:00,199.74,199.83,199.6,199.78,5367.0,177.7678,177.8479,177.6432,177.8034,5367.0
2018-01-02 09:55:00,199.86,199.95,199.68,199.76,6799.0,177.8746,177.9547,177.7144,177.7856,6799.0
2018-01-02 10:00:00,199.75,200.24,199.7,199.7,6065.0,177.7767,178.2128,177.7322,177.7322,6065.0
2018-01-02 10:05:00,199.7,200.06,199.7,199.93,3005.0,177.7322,178.0526,177.7322,177.9369,3005.0
2018-01-02 10:10:00,199.94,200.02,199.88,199.97,3620.0,177.9458,178.017,177.8924,177.9725,3620.0
2018-01-02 10:15:00,199.92,200.09,199.9,200.0,4900.0,177.928,178.0793,177.9102,177.9992,4900.0
2018-01-02 10:20:00,200.02,200.03,199.92,199.96,8104.0,178.017,178.0259,177.928,177.9636,8104.0
2018-01-02 10:25:00,199.95,200.05,199.8,199.82,12965.0,177.9547,178.0437,177.8212,177.839,12965.0
2018-01-02 10:30:00,199.74,199.8,199.59,199.67,4274.0,177.7678,177.8212,177.6343,177.7055,4274.0
2018-01-02 10:35:00,199.65,199.72,198.9,198.9,15766.0,177.6877,177.75,177.0202,177.0202,15766.0
2018-01-02 10:40:00,198.87,198.92,198.71,198.78,1777.0,176.9935,177.038,176.8511,176.9134,1777.0
2018-01-02 10:45:00,198.88,199.05,198.7,198.8,6397.0,177.0024,177.1537,176.8422,176.9312,6397.0
2018-01-02 10:50:00,198.8,198.93,198.64,198.64,30268.0,176.9312,177.0469,176.7888,176.7888,30268.0
2018-01-02 10:55:00,198.64,198.65,198.56,198.64,2679.0,176.7888,176.7977,176.7176,176.7888,2679.0
2018-01-02 11:00:00,198.65,198.69,198.57,198.68,7350.0,176.7977,176.8333,176.7265,176.8244,7350.0
2018-01-02 11:05:00,198.66,198.74,198.62,198.74,7298.0,176.8066,176.8778,176.771,176.8778,7298.0
2018-01-02 11:10:00,198.77,198.92,198.75,198.89,4600.0,176.9045,177.038,176.8867,177.0113,4600.0
2018-01-02 11:15:00,198.89,198.89,198.75,198.83,11454.0,177.0113,177.0113,176.8867,176.9579,11454.0
2018-01-02 11:20:00,198.81,198.86,198.39,198.49,6950.0,176.9401,176.9846,176.5663,176.6553,6950.0
2018-01-02 11:25:00,198.56,198.95,198.52,198.84,4344.0,176.7176,177.0647,176.682,176.9668,4344.0
2018-01-02 11:30:00,198.95,198.96,198.58,198.65,5502.0,177.0647,177.0736,176.7354,176.7977,5502.0
2018-01-02 11:35:00,198.64,198.72,198.62,198.64,763.0,176.7888,176.86,176.771,176.7888,763.0
2018-01-02 11:40:00,198.62,198.67,198.54,198.56,1650.0,176.771,176.8155,176.6998,176.7176,1650.0
2018-01-02 11:45:00,198.56,198.58,198.5,198.57,4719.0,176.7176,176.7354,176.6642,176.7265,4719.0
2018-01-02 11:50:00,198.53,198.57,198.48,198.57,5000.0,176.6909,176.7265,176.6464,176.7265,5000.0
2018-01-02 11:55:00,198.52,198.68,198.52,198.68,2251.0,176.682,176.8244,176.682,176.8244,2251.0
2018-01-02 12:00:00,198.65,198.68,198.62,198.65,2304.0,176.7977,176.8244,176.771,176.7977,2304.0
2018-01-02 12:05:00,198.64,198.83,198.64,198.78,3581.0,176.7888,176.9579,176.7888,176.9134,3581.0
2018-01-02 12:10:00,198.76,198.8,198.73,198.8,1700.0,176.8956,176.9312,176.8689,176.9312,1700.0
2018-01-02 12:15:00,198.73,198.99,198.73,198.99,1334.0,176.8689,177.1003,176.8689,177.1003,1334.0
2018-01-02 12:20:00,198.96,199.0,198.85,198.86,3443.0,177.0736,177.1092,176.9757,176.9846,3443.0
2018-01-02 12:25:00,198.85,198.96,198.85,198.94,1500.0,176.9757,177.0736,176.9757,177.0558,1500.0
2018-01-02 12:30:00,198.88,198.94,198.82,198.93,4315.0,177.0024,177.0558,176.949,177.0469,4315.0
2018-01-02 12:35:00,198.93,198.97,198.7,198.81,9887.0,177.0469,177.0825,176.8422,176.9401,9887.0
2018-01-02 12:40:00,198.79,198.81,198.53,198.56,18558.0,176.9223,176.9401,176.6909,176.7176,18558.0
2018-01-02 12:45:00,198.6,198.72,198.5,198.72,9034.0,176.7532,176.86,176.6642,176.86,9034.0
2018-01-02 12:50:00,198.73,199.03,198.66,199.03,5959.0,176.8689,177.1359,176.8066,177.1359,5959.0
2018-01-02 12:55:00,199.08,199.08,198.86,198.93,2281.0,177.1804,177.1804,176.9846,177.0469,2281.0
2018-01-02 13:00:00,198.95,198.95,198.74,198.83,1999.0,177.0647,177.0647,176.8778,176.9579,1999.0
2018-01-02 13:05:00,198.87,198.87,198.87,198.87,400.0,176.9935,176.9935,176.9935,176.9935,400.0
2018-01-02 13:10:00,198.77,198.89,198.76,198.89,700.0,176.9045,177.0113,176.8956,177.0113,700.0
2018-01-02 13:15:00,198.87,198.89,198.81,198.81,3552.0,176.9935,177.0113,176.9401,176.9401,3552.0
2018-01-02 13:20:00,198.8,198.83,198.66,198.66,3699.0,176.9312,176.9579,176.8066,176.8066,3699.0
2018-01-02 13:25:00,198.69,198.71,198.63,198.68,2830.0,176.8333,176.8511,176.7799,176.8244,2830.0
2018-01-02 13:30:00,198.7,198.7,198.59,198.66,2420.0,176.8422,176.8422,176.7443,176.8066,2420.0
2018-01-02 13:35:00,198.64,198.72,198.64,198.69,1300.0,176.7888,176.86,176.7888,176.8333,1300.0
2018-01-02 13:40:00,198.71,198.72,198.64,198.68,1195.0,176.8511,176.86,176.7888,176.8244,1195.0
2018-01-02 13:45:00,198.64,198.64,198.49,198.54,3972.0,176.7888,176.7888,176.6553,176.6998,3972.0
2018-01-02 13:50:00,198.5,198.57,198.48,198.55,4584.0,176.6642,176.7265,176.6464,176.7087,4584.0
2018-01-02 13:55:00,198.52,198.72,198.5,198.67,5900.0,176.682,176.86,176.6642,176.8155,5900.0
2018-01-02 14:00:00,198.72,198.74,198.65,198.69,1701.0,176.86,176.8778,176.7977,176.8333,1701.0
2018-01-02 14:05:00,198.73,198.88,198.65,198.83,6627.0,176.8689,177.0024,176.7977,176.9579,6627.0
2018-01-02 14:10:00,198.83,198.84,198.75,198.77,3654.0,176.9579,176.9668,176.8867,176.9045,3654.0
2018-01-02 14:15:00,198.8,199.0,198.8,198.97,3684.0,176.9312,177.1092,176.9312,177.0825,3684.0
2018-01-02 14:20:00,198.93,198.93,198.75,198.79,3539.0,177.0469,177.0469,176.8867,176.9223,3539.0
2018-01-02 14:25:00,198.8,198.91,198.76,198.91,3772.0,176.9312,177.0291,176.8956,177.0291,3772.0
2018-01-02 14:30:00,198.91,198.97,198.9,198.9,1727.0,177.0291,177.0825,177.0202,177.0202,1727.0
2018-01-02 14:35:00,198.89,198.93,198.82,198.82,2850.0,177.0113,177.0469,176.949,176.949,2850.0
2018-01-02 14:40:00,198.83,198.91,198.83,198.86,1009.0,176.9579,177.0291,176.9579,176.9846,1009.0
2018-01-02 14:45:00,198.84,198.91,198.84,198.91,1700.0,176.9668,177.0291,176.9668,177.0291,1700.0
2018-01-02 14:50:00,198.92,199.08,198.92,199.08,1517.0,177.038,177.1804,177.038,177.1804,1517.0
2018-01-02 14:55:00,199.05,199.14,198.97,199.12,5195.0,177.1537,177.2338,177.0825,177.216,5195.0
2018-01-02 15:00:00,199.07,199.1,198.99,198.99,1700.0,177.1715,177.1982,177.1003,177.1003,1700.0
2018-01-02 15:05:00,199.02,199.03,198.98,199.01,3071.0,177.127,177.1359,177.0914,177.1181,3071.0
2018-01-02 15:10:00,199.02,199.04,198.95,199.0,5300.0,177.127,177.1448,177.0647,177.1092,5300.0
2018-01-02 15:15:00,199.01,199.04,199.01,199.04,500.0,177.1181,177.1448,177.1181,177.1448,500.0
2018-01-02 15:20:00,199.06,199.06,199.0,199.04,4545.0,177.1626,177.1626,177.1092,177.1448,4545.0
2018-01-02 15:25:00,199.01,199.09,199.0,199.09,5097.0,177.1181,177.1893,177.1092,177.1893,5097.0
2018-01-02 15:30:00,199.08,199.08,198.92,198.94,7721.0,177.1804,177.1804,177.038,177.0558,7721.0
2018-01-02 15:35:00,198.91,198.98,198.85,198.96,6387.0,177.0291,177.0914,176.9757,177.0736,6387.0
2018-01-02 15:40:00,198.99,199.19,198.99,199.19,4691.0,177.1003,177.2783,177.1003,177.2783,4691.0
2018-01-02 15:45:00,199.19,199.34,199.17,199.34,11812.0,177.2783,177.4118,177.2605,177.4118,11812.0
2018-01-02 15:50:00,199.34,199.63,199.3,199.56,18711.0,177.4118,177.6699,177.3762,177.6076,18711.0
2018-01-02 15:55:00,199.55,199.97,199.53,199.85,48061.0,177.5987,177.9725,177.5809,177.8657,48061.0
2018-01-03 09:30:00,199.68,200.2,199.59,200.08,8612.0,177.7144,178.1772,177.6343,178.0704,8612.0
2018-01-03 09:35:00,200.14,200.15,199.69,200.04,5222.0,178.1238,178.1327,177.7233,178.0348,5222.0
2018-01-03 09:40:00,200.04,200.13,199.53,199.58,2212.0,178.0348,178.1149,177.5809,177.6254,2212.0
2018-01-03 09:45:00,199.63,199.84,199.53,199.8,6720.0,177.6699,177.8568,177.5809,177.8212,6720.0
2018-01-03 09:50:00,199.79,199.88,199.5,199.68,5826.0,177.8123,177.8924,177.5542,177.7144,5826.0
2018-01-03 09:55:00,199.73,199.75,199.5,199.54,2160.0,177.7589,177.7767,177.5542,177.5898,2160.0
2018-01-03 10:00:00,199.49,199.76,199.49,199.64,7400.0,177.5453,177.7856,177.5453,177.6788,7400.0
2018-01-03 10:05:00,199.64,199.74,199.56,199.56,6677.0,177.6788,177.7678,177.6076,177.6076,6677.0
2018-01-03 10:10:00,199.57,199.57,199.25,199.38,5500.0,177.6165,177.6165,177.3317,177.4474,5500.0
2018-01-03 10:15:00,199.44,199.55,199.24,199.24,6767.0,177.5008,177.5987,177.3228,177.3228,6767.0
2018-01-03 10:20:00,199.23,199.23,199.06,199.07,3100.0,177.3139,177.3139,177.1626,177.1715,3100.0
2018-01-03 10:25:00,199.11,199.23,199.03,199.1,3500.0,177.2071,177.3139,177.1359,177.1982,3500.0
2018-01-03 10:30:00,199.18,199.27,199.09,199.09,3100.0,177.2694,177.3495,177.1893,177.1893,3100.0
2018-01-03 10:35:00,199.13,199.17,199.02,199.06,3436.0,177.2249,177.2605,177.127,177.1626,3436.0
2018-01-03 10:40:00,199.06,199.35,199.05,199.28,5384.0,177.1626,177.4207,177.1537,177.3584,5384.0
2018-01-03 10:45:00,199.34,199.34,199.04,199.05,3800.0,177.4118,177.4118,177.1448,177.1537,3800.0
2018-01-03 10:50:00,199.04,199.12,199.0,199.05,7791.0,177.1448,177.216,177.1092,177.1537,7791.0
2018-01-03 10:55:00,199.0,199.17,199.0,199.11,8402.0,177.1092,177.2605,177.1092,177.2071,8402.0
2018-01-03 11:00:00,199.1,199.19,199.05,199.15,3474.0,177.1982,177.2783,177.1537,177.2427,3474.0
2018-01-03 11:05:00,199.11,199.16,199.0,199.16,5081.0,177.2071,177.2516,177.1092,177.2516,5081.0
2018-01-03 11:10:00,199.12,199.17,199.03,199.07,3036.0,177.216,177.2605,177.1359,177.1715,3036.0
2018-01-03 11:15:00,199.03,199.08,198.92,198.98,7100.0,177.1359,177.1804,177.038,177.0914,7100.0
2018-01-03 11:20:00,198.98,199.01,198.9,199.0,23309.0,177.0914,177.1181,177.0202,177.1092,23309.0
2018-01-03 11:25:00,198.98,199.05,198.96,199.02,5903.0,177.0914,177.1537,177.0736,177.127,5903.0
2018-01-03 11:30:00,198.98,199.04,198.9,198.91,10505.0,177.0914,177.1448,177.0202,177.0291,10505.0
2018-01-03 11:35:00,198.9,198.92,198.7,198.7,6792.0,177.0202,177.038,176.8422,176.8422,6792.0
2018-01-03 11:40:00,198.7,198.83,198.7,198.8,8872.0,176.8422,176.9579,176.8422,176.9312,8872.0
2018-01-03 11:45:00,198.8,199.07,198.77,199.06,7231.0,176.9312,177.1715,176.9045,177.1626,7231.0
2018-01-03 11:50:00,199.06,199.15,198.94,199.0,9364.0,177.1626,177.2427,177.0558,177.1092,9364.0
2018-01-03 11:55:00,198.99,199.06,198.98,199.04,4306.0,177.1003,177.1626,177.0914,177.1448,4306.0
2018-01-03 12:00:00,199.04,199.1,198.98,199.06,2844.0,177.1448,177.1982,177.0914,177.1626,2844.0
2018-01-03 12:05:00,199.06,199.27,199.06,199.25,3305.0,177.1626,177.3495,177.1626,177.3317,3305.0
2018-01-03 12:10:00,199.33,199.33,199.24,199.26,2880.0,177.4029,177.4029,177.3228,177.3406,2880.0
2018-01-03 12:15:00,199.27,199.47,199.26,199.44,3700.0,177.3495,177.5275,177.3406,177.5008,3700.0
2018-01-03 12:20:00,199.48,199.53,199.33,199.34,3965.0,177.5364,177.5809,177.4029,177.4118,3965.0
2018-01-03 12:25:00,199.36,199.36,199.29,199.31,956.0,177.4296,177.4296,177.3673,177.3851,956.0
2018-01-03 12:30:00,199.29,199.36,199.27,199.28,2150.0,177.3673,177.4296,177.3495,177.3584,2150.0
2018-01-03 12:35:00,199.32,199.39,199.25,199.32,4457.0,177.394,177.4563,177.3317,177.394,4457.0
2018-01-03 12:40:00,199.42,199.49,199.34,199.49,700.0,177.483,177.5453,177.4118,177.5453,700.0
2018-01-03 12:45:00,199.54,199.59,199.48,199.56,2600.0,177.5898,177.6343,177.5364,177.6076,2600.0
2018-01-03 12:50:00,199.56,199.88,199.56,199.88,3701.0,177.6076,177.8924,177.6076,177.8924,3701.0
2018-01-03 12:55:00,199.85,199.85,199.7,199.7,900.0,177.8657,177.8657,177.7322,177.7322,900.0
2018-01-03 13:00:00,199.7,199.7,199.64,199.64,919.0,177.7322,177.7322,177.6788,177.6788,919.0
2018-01-03 13:05:00,199.7,199.77,199.65,199.77,600.0,177.7322,177.7945,177.6877,177.7945,600.0
2018-01-03 13:10:00,199.75,199.79,199.66,199.7,1700.0,177.7767,177.8123,177.6966,177.7322,1700.0
2018-01-03 13:15:00,199.69,199.71,199.63,199.68,1700.0,177.7233,177.7411,177.6699,177.7144,1700.0
2018-01-03 13:20:00,199.64,199.7,199.61,199.63,3342.0,177.6788,177.7322,177.6521,177.6699,3342.0
2018-01-03 13:25:00,199.63,199.63,199.59,199.59,500.0,177.6699,177.6699,177.6343,177.6343,500.0
2018-01-03 13:30:00,199.62,199.62,199.53,199.54,700.0,177.661,177.661,177.5809,177.5898,700.0
2018-01-03 13:35:00,199.54,199.65,199.54,199.62,23100.0,177.5898,177.6877,177.5898,177.661,23100.0
2018-01-03 13:40:00,199.62,199.71,199.61,199.63,2403.0,177.661,177.7411,177.6521,177.6699,2403.0
2018-01-03 13:45:00,199.69,199.85,199.69,199.73,3000.0,177.7233,177.8657,177.7233,177.7589,3000.0
2018-01-03 13:50:00,199.77,199.8,199.73,199.73,700.0,177.7945,177.8212,177.7589,177.7589,700.0
2018-01-03 13:55:00,199.75,199.84,199.68,199.83,2900.0,177.7767,177.8568,177.7144,177.8479,2900.0
2018-01-03 14:00:00,199.84,199.85,199.73,199.81,1564.0,177.8568,177.8657,177.7589,177.8301,1564.0
2018-01-03 14:05:00,199.87,200.09,199.81,200.09,4500.0,177.8835,178.0793,177.8301,178.0793,4500.0
2018-01-03 14:10:00,200.0,200.09,199.97,200.05,9500.0,177.9992,178.0793,177.9725,178.0437,9500.0
2018-01-03 14:15:00,200.04,200.06,199.97,200.04,4029.0,178.0348,178.0526,177.9725,178.0348,4029.0
2018-01-03 14:20:00,200.14,200.24,200.1,200.1,3302.0,178.1238,178.2128,178.0882,178.0882,3302.0
2018-01-03 14:25:00,200.12,200.3,200.12,200.2,1500.0,178.106,178.2662,178.106,178.1772,1500.0
2018-01-03 14:30:00,200.18,200.31,200.18,200.25,6246.0,178.1594,178.2751,178.1594,178.2217,6246.0
2018-01-03 14:35:00,200.23,200.29,200.19,200.25,4557.0,178.2039,178.2573,178.1683,178.2217,4557.0
2018-01-03 14:40:00,200.25,200.48,200.19,200.43,7482.0,178.2217,178.4264,178.1683,178.3819,7482.0
2018-01-03 14:45:00,200.43,200.46,200.14,200.3,19983.0,178.3819,178.4086,178.1238,178.2662,19983.0
2018-01-03 14:50:00,200.27,200.28,200.13,200.28,2609.0,178.2395,178.2484,178.1149,178.2484,2609.0
2018-01-03 14:55:00,200.33,200.67,200.33,200.67,6717.0,178.2929,178.5955,178.2929,178.5955,6717.0
2018-01-03 15:00:00,200.66,200.69,200.56,200.61,4269.0,178.5866,178.6133,178.4976,178.5421,4269.0
2018-01-03 15:05:00,200.6,200.63,200.54,200.63,2674.0,178.5332,178.5599,178.4798,178.5599,2674.0
2018-01-03 15:10:00,200.64,200.75,200.59,200.75,3320.0,178.5688,178.6667,178.5243,178.6667,3320.0
2018-01-03 15:15:00,200.75,200.8,200.73,200.77,1279.0,178.6667,178.7112,178.6489,178.6845,1279.0
2018-01-03 15:20:00,200.78,200.86,200.75,200.86,4413.0,178.6934,178.7646,178.6667,178.7646,4413.0
2018-01-03 15:25:00,200.88,201.03,200.88,201.03,7299.0,178.7824,178.9159,178.7824,178.9159,7299.0
2018-01-03 15:30:00,201.01,201.14,201.01,201.14,2577.0,178.8981,179.0138,178.8981,179.0138,2577.0
2018-01-03 15:35:00,201.18,201.26,201.11,201.2,8643.0,179.0494,179.1206,178.9871,179.0672,8643.0
2018-01-03 15:40:00,201.21,201.58,201.21,201.58,16162.0,179.0761,179.4054,179.0761,179.4054,16162.0
2018-01-03 15:45:00,201.58,201.6,201.29,201.33,15116.0,179.4054,179.4232,179.1473,179.1829,15116.0
2018-01-03 15:50:00,201.34,201.58,201.26,201.49,20656.0,179.1918,179.4054,179.1206,179.3253,20656.0
2018-01-03 15:55:00,201.48,201.57,201.36,201.39,39998.0,179.3164,179.3965,179.2096,179.2363,39998.0
2018-01-04 09:30:00,201.43,203.38,201.43,203.36,22060.0,179.2719,181.0074,179.2719,180.9896,22060.0
2018-01-04 09:35:00,203.31,203.84,203.17,203.74,6389.0,180.9451,181.4168,180.8205,181.3278,6389.0
2018-01-04 09:40:00,203.68,204.05,203.33,203.33,7701.0,181.2744,181.6037,180.9629,180.9629,7701.0
2018-01-04 09:45:00,203.32,203.32,202.92,202.95,4622.0,180.954,180.954,180.598,180.6247,4622.0
2018-01-04 09:50:00,203.0,203.13,202.62,202.75,5442.0,180.6692,180.7849,180.331,180.4467,5442.0
2018-01-04 09:55:00,202.83,203.03,202.77,202.87,5041.0,180.5179,180.6959,180.4645,180.5535,5041.0
2018-01-04 10:00:00,202.75,202.75,202.37,202.43,3962.0,180.4467,180.4467,180.1085,180.1619,3962.0
2018-01-04 10:05:00,202.46,202.77,202.45,202.65,5123.0,180.1886,180.4645,180.1797,180.3577,5123.0
2018-01-04 10:10:00,202.57,202.82,202.43,202.75,4793.0,180.2865,180.509,180.1619,180.4467,4793.0
2018-01-04 10:15:00,202.75,202.87,202.64,202.67,5709.0,180.4467,180.5535,180.3488,180.3755,5709.0
2018-01-04 10:20:00,202.79,202.9,202.76,202.87,2069.0,180.4823,180.5802,180.4556,180.5535,2069.0
2018-01-04 10:25:00,202.91,202.91,202.52,202.64,6356.0,180.5891,180.5891,180.242,180.3488,6356.0
2018-01-04 10:30:00,202.62,202.62,202.38,202.38,2635.0,180.331,180.331,180.1174,180.1174,2635.0
2018-01-04 10:35:00,202.45,202.63,202.38,202.61,3414.0,180.1797,180.3399,180.1174,180.3221,3414.0
2018-01-04 10:40:00,202.65,202.87,202.57,202.57,8112.0,180.3577,180.5535,180.2865,180.2865,8112.0
2018-01-04 10:45:00,202.49,202.58,202.38,202.4,4906.0,180.2153,180.2954,180.1174,180.1352,4906.0
2018-01-04 10:50:00,202.4,202.42,202.21,202.4,2610.0,180.1352,180.153,179.9661,180.1352,2610.0
2018-01-04 10:55:00,202.25,202.3,202.25,202.3,300.0,180.0017,180.0462,180.0017,180.0462,300.0
2018-01-04 11:00:00,202.41,202.94,202.4,202.7,5994.0,180.1441,180.6158,180.1352,180.4022,5994.0
2018-01-04 11:05:00,202.6,202.74,202.42,202.53,3342.0,180.3132,180.4378,180.153,180.2509,3342.0
2018-01-04 11:10:00,202.56,202.82,202.55,202.82,2300.0,180.2776,180.509,180.2687,180.509,2300.0
2018-01-04 11:15:00,202.76,202.76,202.55,202.65,3321.0,180.4556,180.4556,180.2687,180.3577,3321.0
2018-01-04 11:20:00,202.57,202.73,202.53,202.72,2016.0,180.2865,180.4289,180.2509,180.42,2016.0
2018-01-04 11:25:00,202.78,202.78,202.25,202.25,4442.0,180.4734,180.4734,180.0017,180.0017,4442.0
2018-01-04 11:30:00,202.11,202.28,202.05,202.09,3226.0,179.8771,180.0284,179.8237,179.8593,3226.0
2018-01-04 11:35:00,202.0,202.0,201.56,201.7,2440.0,179.7792,179.7792,179.3876,179.5122,2440.0
2018-01-04 11:40:00,201.71,202.03,201.7,201.92,1774.0,179.5211,179.8059,179.5122,179.708,1774.0
2018-01-04 11:45:00,201.92,201.99,201.9,201.9,2150.0,179.708,179.7703,179.6902,179.6902,2150.0
2018-01-04 11:50:00,201.95,201.98,201.87,201.91,1590.0,179.7347,179.7614,179.6635,179.6991,1590.0
2018-01-04 11:55:00,202.04,202.36,202.0,202.15,3423.0,179.8148,180.0996,179.7792,179.9127,3423.0
2018-01-04 12:00:00,202.28,202.33,202.11,202.21,3765.0,180.0284,180.0729,179.8771,179.9661,3765.0
2018-01-04 12:05:00,202.28,202.39,202.16,202.33,3546.0,180.0284,180.1263,179.9216,180.0729,3546.0
2018-01-04 12:10:00,202.33,202.37,202.23,202.23,2000.0,180.0729,180.1085,179.9839,179.9839,2000.0
2018-01-04 12:15:00,202.22,202.27,202.12,202.2,2053.0,179.975,180.0195,179.886,179.9572,2053.0
2018-01-04 12:20:00,202.16,202.21,201.72,201.72,8311.0,179.9216,179.9661,179.53,179.53,8311.0
2018-01-04 12:25:00,201.66,201.79,201.38,201.38,8889.0,179.4766,179.5923,179.2274,179.2274,8889.0
2018-01-04 12:30:00,201.36,201.48,201.19,201.2,7902.0,179.2096,179.3164,179.0583,179.0672,7902.0
2018-01-04 12:35:00,201.19,201.44,201.13,201.17,9413.0,179.0583,179.2808,179.0049,179.0405,9413.0
2018-01-04 12:40:00,201.13,201.63,201.06,201.59,13858.0,179.0049,179.4499,178.9426,179.4143,13858.0
2018-01-04 12:45:00,201.59,201.61,201.36,201.36,4302.0,179.4143,179.4321,179.2096,179.2096,4302.0
2018-01-04 12:50:00,201.43,201.78,201.22,201.59,6938.0,179.2719,179.5834,179.085,179.4143,6938.0
2018-01-04 12:55:00,201.63,201.72,201.53,201.54,2500.0,179.4499,179.53,179.3609,179.3698,2500.0
2018-01-04 13:00:00,201.5,201.59,201.31,201.5,4300.0,179.3342,179.4143,179.1651,179.3342,4300.0
2018-01-04 13:05:00,201.52,201.7,201.43,201.49,5869.0,179.352,179.5122,179.2719,179.3253,5869.0
2018-01-04 13:10:00,201.58,201.59,201.29,201.29,6693.0,179.4054,179.4143,179.1473,179.1473,6693.0
2018-01-04 13:15:00,201.18,201.37,201.18,201.35,4200.0,179.0494,179.2185,179.0494,179.2007,4200.0
2018-01-04 13:20:00,201.48,201.71,201.22,201.43,8018.0,179.3164,179.5211,179.085,179.2719,8018.0
2018-01-04 13:25:00,201.53,201.56,201.26,201.38,8933.0,179.3609,179.3876,179.1206,179.2274,8933.0
2018-01-04 13:30:00,201.52,201.85,201.45,201.49,7718.0,179.352,179.6457,179.2897,179.3253,7718.0
2018-01-04 13:35:00,201.6,201.76,201.55,201.59,5974.0,179.4232,179.5656,179.3787,179.4143,5974.0
2018-01-04 13:40:00,201.53,201.72,201.48,201.65,3211.0,179.3609,179.53,179.3164,179.4677,3211.0
2018-01-04 13:45:00,201.48,201.62,201.4,201.4,2100.0,179.3164,179.441,179.2452,179.2452,2100.0
2018-01-04 13:50:00,201.36,201.62,201.35,201.41,5129.0,179.2096,179.441,179.2007,179.2541,5129.0
2018-01-04 13:55:00,201.41,201.71,201.35,201.64,3900.0,179.2541,179.5211,179.2007,179.4588,3900.0
2018-01-04 14:00:00,201.63,201.81,201.6,201.67,4500.0,179.4499,179.6101,179.4232,179.4855,4500.0
2018-01-04 14:05:00,201.64,201.79,201.61,201.71,5140.0,179.4588,179.5923,179.4321,179.5211,5140.0
2018-01-04 14:10:00,201.62,201.81,201.49,201.62,6055.0,179.441,179.6101,179.3253,179.441,6055.0
2018-01-04 14:15:00,201.7,201.89,201.64,201.71,4569.0,179.5122,179.6813,179.4588,179.5211,4569.0
2018-01-04 14:20:00,201.75,201.84,201.59,201.8,4955.0,179.5567,179.6368,179.4143,179.6012,4955.0
2018-01-04 14:25:00,201.64,201.78,201.64,201.77,1100.0,179.4588,179.5834,179.4588,179.5745,1100.0
2018-01-04 14:30:00,201.72,201.96,201.62,201.91,4922.0,179.53,179.7436,179.441,179.6991,4922.0
2018-01-04 14:35:00,201.83,201.84,201.7,201.7,4970.0,179.6279,179.6368,179.5122,179.5122,4970.0
2018-01-04 14:40:00,201.76,201.96,201.76,201.96,1300.0,179.5656,179.7436,179.5656,179.7436,1300.0
2018-01-04 14:45:00,202.0,202.1,201.97,202.09,4188.0,179.7792,179.8682,179.7525,179.8593,4188.0
2018-01-04 14:50:00,202.05,202.13,201.92,201.98,6867.0,179.8237,179.8949,179.708,179.7614,6867.0
2018-01-04 14:55:00,201.98,202.31,201.97,202.25,13262.0,179.7614,180.0551,179.7525,180.0017,13262.0
2018-01-04 15:00:00,202.26,202.59,202.26,202.34,7231.0,180.0106,180.3043,180.0106,180.0818,7231.0
2018-01-04 15:05:00,202.27,202.45,202.22,202.38,2100.0,180.0195,180.1797,179.975,180.1174,2100.0
2018-01-04 15:10:00,202.35,202.35,202.14,202.23,6694.0,180.0907,180.0907,179.9038,179.9839,6694.0
2018-01-04 15:15:00,202.2,202.31,202.19,202.2,7219.0,179.9572,180.0551,179.9483,179.9572,7219.0
2018-01-04 15:20:00,202.2,202.23,202.04,202.09,10613.0,179.9572,179.9839,179.8148,179.8593,10613.0
2018-01-04 15:25:00,202.14,202.38,202.14,202.38,6680.0,179.9038,180.1174,179.9038,180.1174,6680.0
2018-01-04 15:30:00,202.37,202.37,202.16,202.2,7926.0,180.1085,180.1085,179.9216,179.9572,7926.0
2018-01-04 15:35:00,202.22,202.33,202.22,202.28,6709.0,179.975,180.0729,179.975,180.0284,6709.0
2018-01-04 15:40:00,202.31,202.33,202.21,202.31,5052.0,180.0551,180.0729,179.9661,180.0551,5052.0
2018-01-04 15:45:00,202.24,202.29,202.09,202.29,11795.0,179.9928,180.0373,179.8593,180.0373,11795.0
2018-01-04 15:50:00,202.22,202.32,202.16,202.2,11460.0,179.975,180.064,179.9216,179.9572,11460.0
2018-01-04 15:55:00,202.2,202.51,202.19,202.36,45580.0,179.9572,180.2331,179.9483,180.0996,45580.0
2018-01-05 09:30:00,203.01,203.53,202.71,203.03,8263.0,180.6781,181.1409,180.4111,180.6959,8263.0
2018-01-05 09:35:00,203.28,203.53,203.22,203.23,3806.0,180.9184,181.1409,180.865,180.8739,3806.0
2018-01-05 09:40:00,203.29,204.18,203.25,204.0,10429.0,180.9273,181.7193,180.8917,181.5592,10429.0
2018-01-05 09:45:00,204.08,204.19,203.38,203.51,5438.0,181.6304,181.7282,181.0074,181.1231,5438.0
2018-01-05 09:50:00,203.53,204.18,203.5,204.18,13802.0,181.1409,181.7193,181.1142,181.7193,13802.0
2018-01-05 09:55:00,204.2,204.53,204.04,204.23,10663.0,181.7371,182.0308,181.5948,181.7638,10663.0
2018-01-05 10:00:00,204.4,204.83,204.23,204.44,8267.0,181.9151,182.2978,181.7638,181.9507,8267.0
2018-01-05 10:05:00,204.28,204.37,204.07,204.32,6563.0,181.8083,181.8884,181.6215,181.8439,6563.0
2018-01-05 10:10:00,204.19,204.22,203.51,203.51,73238.0,181.7282,181.7549,181.1231,181.1231,73238.0
2018-01-05 10:15:00,203.58,203.63,203.13,203.28,6181.0,181.1854,181.2299,180.7849,180.9184,6181.0
2018-01-05 10:20:00,203.23,203.23,202.74,202.83,6300.0,180.8739,180.8739,180.4378,180.5179,6300.0
2018-01-05 10:25:00,202.92,203.29,202.92,203.13,5111.0,180.598,180.9273,180.598,180.7849,5111.0
2018-01-05 10:30:00,203.01,203.58,203.01,203.32,22052.0,180.6781,181.1854,180.6781,180.954,22052.0
2018-01-05 10:35:00,203.41,203.59,203.33,203.55,8068.0,181.0341,181.1943,180.9629,181.1587,8068.0
2018-01-05 10:40:00,203.57,203.64,203.43,203.64,4075.0,181.1765,181.2388,181.0519,181.2388,4075.0
2018-01-05 10:45:00,203.65,203.73,203.41,203.46,5906.0,181.2477,181.3189,181.0341,181.0786,5906.0
2018-01-05 10:50:00,203.36,203.73,203.36,203.66,3619.0,180.9896,181.3189,180.9896,181.2566,3619.0
2018-01-05 10:55:00,203.61,203.96,203.6,203.83,3732.0,181.2121,181.5236,181.2032,181.4079,3732.0
2018-01-05 11:00:00,203.74,203.79,203.64,203.74,3499.0,181.3278,181.3723,181.2388,181.3278,3499.0
2018-01-05 11:05:00,203.81,203.83,203.62,203.79,4926.0,181.3901,181.4079,181.221,181.3723,4926.0
2018-01-05 11:10:00,203.8,203.86,203.71,203.71,2701.0,181.3812,181.4346,181.3011,181.3011,2701.0
2018-01-05 11:15:00,203.81,203.83,203.6,203.6,2914.0,181.3901,181.4079,181.2032,181.2032,2914.0
2018-01-05 11:20:00,203.7,203.7,203.5,203.58,1978.0,181.2922,181.2922,181.1142,181.1854,1978.0
2018-01-05 11:25:00,203.58,203.59,203.37,203.42,2025.0,181.1854,181.1943,180.9985,181.043,2025.0
2018-01-05 11:30:00,203.42,203.55,203.38,203.55,5351.0,181.043,181.1587,181.0074,181.1587,5351.0
2018-01-05 11:35:00,203.59,203.59,203.32,203.37,2850.0,181.1943,181.1943,180.954,180.9985,2850.0
2018-01-05 11:40:00,203.37,203.55,203.37,203.53,2200.0,180.9985,181.1587,180.9985,181.1409,2200.0
2018-01-05 11:45:00,203.56,203.56,203.32,203.32,1900.0,181.1676,181.1676,180.954,180.954,1900.0
2018-01-05 11:50:00,203.43,203.45,203.33,203.44,3349.0,181.0519,181.0697,180.9629,181.0608,3349.0
2018-01-05 11:55:00,203.44,203.48,203.31,203.34,5160.0,181.0608,181.0964,180.9451,180.9718,5160.0
2018-01-05 12:00:00,203.45,203.47,203.26,203.37,5090.0,181.0697,181.0875,180.9006,180.9985,5090.0
2018-01-05 12:05:00,203.4,203.58,203.4,203.45,2640.0,181.0252,181.1854,181.0252,181.0697,2640.0
2018-01-05 12:10:00,203.45,203.47,203.37,203.46,3226.0,181.0697,181.0875,180.9985,181.0786,3226.0
2018-01-05 12:15:00,203.4,203.48,203.34,203.38,2368.0,181.0252,181.0964,180.9718,181.0074,2368.0
2018-01-05 12:20:00,203.44,203.49,203.33,203.42,2819.0,181.0608,181.1053,180.9629,181.043,2819.0
2018-01-05 12:25:00,203.35,203.35,203.22,203.27,2911.0,180.9807,180.9807,180.865,180.9095,2911.0
2018-01-05 12:30:00,203.24,203.32,203.18,203.19,5615.0,180.8828,180.954,180.8294,180.8383,5615.0
2018-01-05 12:35:00,203.17,203.56,203.15,203.24,7321.0,180.8205,181.1676,180.8027,180.8828,7321.0
2018-01-05 12:40:00,203.26,203.28,203.18,203.27,2561.0,180.9006,180.9184,180.8294,180.9095,2561.0
2018-01-05 12:45:00,203.23,203.34,203.2,203.28,2120.0,180.8739,180.9718,180.8472,180.9184,2120.0
2018-01-05 12:50:00,203.2,203.21,203.11,203.21,2232.0,180.8472,180.8561,180.7671,180.8561,2232.0
2018-01-05 12:55:00,203.17,203.26,203.11,203.26,1400.0,180.8205,180.9006,180.7671,180.9006,1400.0
2018-01-05 13:00:00,203.2,203.22,203.1,203.22,2214.0,180.8472,180.865,180.7582,180.865,2214.0
2018-01-05 13:05:00,203.24,203.34,203.22,203.34,2080.0,180.8828,180.9718,180.865,180.9718,2080.0
2018-01-05 13:10:00,203.3,203.34,203.25,203.32,4100.0,180.9362,180.9718,180.8917,180.954,4100.0
2018-01-05 13:15:00,203.35,203.47,203.27,203.33,2766.0,180.9807,181.0875,180.9095,180.9629,2766.0
2018-01-05 13:20:00,203.36,203.4,203.27,203.36,5018.0,180.9896,181.0252,180.9095,180.9896,5018.0
2018-01-05 13:25:00,203.38,203.38,203.17,203.17,2932.0,181.0074,181.0074,180.8205,180.8205,2932.0
2018-01-05 13:30:00,203.17,203.32,203.16,203.31,3044.0,180.8205,180.954,180.8116,180.9451,3044.0
2018-01-05 13:35:00,203.33,203.38,203.25,203.28,1300.0,180.9629,181.0074,180.8917,180.9184,1300.0
2018-01-05 13:40:00,203.38,203.54,203.3,203.54,3365.0,181.0074,181.1498,180.9362,181.1498,3365.0
2018-01-05 13:45:00,203.52,203.57,203.36,203.36,2793.0,181.132,181.1765,180.9896,180.9896,2793.0
2018-01-05 13:50:00,203.31,203.36,203.28,203.36,3309.0,180.9451,180.9896,180.9184,180.9896,3309.0
2018-01-05 13:55:00,203.43,203.54,203.42,203.54,1959.0,181.0519,181.1498,181.043,181.1498,1959.0
2018-01-05 14:00:00,203.51,203.54,203.42,203.43,3156.0,181.1231,181.1498,181.043,181.0519,3156.0
2018-01-05 14:05:00,203.45,203.46,203.22,203.23,6496.0,181.0697,181.0786,180.865,180.8739,6496.0
2018-01-05 14:10:00,203.22,203.34,203.16,203.34,5652.0,180.865,180.9718,180.8116,180.9718,5652.0
2018-01-05 14:15:00,203.32,203.41,203.29,203.33,2500.0,180.954,181.0341,180.9273,180.9629,2500.0
2018-01-05 14:20:00,203.29,203.38,203.28,203.38,1943.0,180.9273,181.0074,180.9184,181.0074,1943.0
2018-01-05 14:25:00,203.38,203.47,203.35,203.45,2611.0,181.0074,181.0875,180.9807,181.0697,2611.0
2018-01-05 14:30:00,203.4,203.45,203.33,203.33,1700.0,181.0252,181.0697,180.9629,180.9629,1700.0
2018-01-05 14:35:00,203.39,203.65,203.38,203.58,4417.0,181.0163,181.2477,181.0074,181.1854,4417.0
2018-01-05 14:40:00,203.55,203.58,203.49,203.49,1300.0,181.1587,181.1854,181.1053,181.1053,1300.0
2018-01-05 14:45:00,203.4,203.54,203.34,203.36,6654.0,181.0252,181.1498,180.9718,180.9896,6654.0
2018-01-05 14:50:00,203.35,203.39,203.28,203.28,4500.0,180.9807,181.0163,180.9184,180.9184,4500.0
2018-01-05 14:55:00,203.28,203.4,203.28,203.38,2130.0,180.9184,181.0252,180.9184,181.0074,2130.0
2018-01-05 15:00:00,203.38,203.45,203.32,203.35,4939.0,181.0074,181.0697,180.954,180.9807,4939.0
2018-01-05 15:05:00,203.36,203.5,203.36,203.4,5363.0,180.9896,181.1142,180.9896,181.0252,5363.0
2018-01-05 15:10:00,203.4,203.44,203.38,203.39,1900.0,181.0252,181.0608,181.0074,181.0163,1900.0
2018-01-05 15:15:00,203.39,203.63,203.39,203.56,3112.0,181.0163,181.2299,181.0163,181.1676,3112.0
2018-01-05 15:20:00,203.57,203.7,203.54,203.59,3250.0,181.1765,181.2922,181.1498,181.1943,3250.0
2018-01-05 15:25:00,203.64,203.73,203.62,203.65,3455.0,181.2388,181.3189,181.221,181.2477,3455.0
2018-01-05 15:30:00,203.64,203.69,203.59,203.63,6704.0,181.2388,181.2833,181.1943,181.2299,6704.0
2018-01-05 15:35:00,203.59,203.66,203.55,203.66,9581.0,181.1943,181.2566,181.1587,181.2566,9581.0
2018-01-05 15:40:00,203.68,203.68,203.48,203.58,17719.0,181.2744,181.2744,181.0964,181.1854,17719.0
2018-01-05 15:45:00,203.54,203.84,203.53,203.66,19371.0,181.1498,181.4168,181.1409,181.2566,19371.0
2018-01-05 15:50:00,203.7,203.82,203.63,203.73,25330.0,181.2922,181.399,181.2299,181.3189,25330.0
2018-01-05 15:55:00,203.72,203.85,203.62,203.76,45232.0,181.31,181.4257,181.221,181.3456,45232.0
2018-01-08 09:30:00,203.81,204.89,203.68,204.45,12663.0,181.3901,182.3512,181.2744,181.9596,12663.0
2018-01-08 09:35:00,204.87,204.99,204.32,204.62,10234.0,182.3334,182.4402,181.8439,182.1109,10234.0
2018-01-08 09:40:00,204.34,204.46,204.09,204.26,612.0,181.8617,181.9685,181.6393,181.7905,612.0
2018-01-08 09:45:00,204.5,204.5,204.0,204.06,7106.0,182.0041,182.0041,181.5592,181.6126,7106.0
2018-01-08 09:50:00,204.0,204.14,203.79,203.79,6756.0,181.5592,181.6838,181.3723,181.3723,6756.0
2018-01-08 09:55:00,203.81,204.05,203.67,203.72,44764.0,181.3901,181.6037,181.2655,181.31,44764.0
2018-01-08 10:00:00,203.73,204.03,203.68,204.0,17785.0,181.3189,181.5859,181.2744,181.5592,17785.0
2018-01-08 10:05:00,204.0,204.11,203.8,204.02,49478.0,181.5592,181.6571,181.3812,181.577,49478.0
2018-01-08 10:10:00,204.12,204.12,203.84,203.99,27207.0,181.666,181.666,181.4168,181.5503,27207.0
2018-01-08 10:15:00,204.02,204.09,203.79,204.02,23762.0,181.577,181.6393,181.3723,181.577,23762.0
2018-01-08 10:20:00,204.0,204.82,204.0,204.69,16345.0,181.5592,182.2889,181.5592,182.1732,16345.0
2018-01-08 10:25:00,204.59,204.72,204.26,204.26,6567.0,182.0842,182.1999,181.7905,181.7905,6567.0
2018-01-08 10:30:00,204.34,204.6,204.34,204.6,7347.0,181.8617,182.0931,181.8617,182.0931,7347.0
2018-01-08 10:35:00,204.68,204.69,204.36,204.5,1836.0,182.1643,182.1732,181.8795,182.0041,1836.0
2018-01-08 10:40:00,204.42,204.76,204.42,204.65,2504.0,181.9329,182.2355,181.9329,182.1376,2504.0
2018-01-08 10:45:00,204.78,204.94,204.66,204.9,7614.0,182.2533,182.3957,182.1465,182.3601,7614.0
2018-01-08 10:50:00,204.92,205.0,204.89,205.0,3750.0,182.3779,182.4491,182.3512,182.4491,3750.0
2018-01-08 10:55:00,205.01,205.25,204.98,205.22,2000.0,182.458,182.6716,182.4313,182.6449,2000.0
2018-01-08 11:00:00,205.13,205.13,204.94,205.0,6698.0,182.5648,182.5648,182.3957,182.4491,6698.0
2018-01-08 11:05:00,205.02,205.07,204.98,204.98,2745.0,182.4669,182.5114,182.4313,182.4313,2745.0
2018-01-08 11:10:00,204.97,205.11,204.97,205.09,6081.0,182.4224,182.547,182.4224,182.5292,6081.0
2018-01-08 11:15:00,205.06,205.16,205.05,205.14,925.0,182.5025,182.5915,182.4936,182.5737,925.0
2018-01-08 11:20:00,205.18,205.19,205.04,205.14,2037.0,182.6093,182.6182,182.4847,182.5737,2037.0
2018-01-08 11:25:00,205.11,205.21,204.96,205.0,3020.0,182.547,182.636,182.4135,182.4491,3020.0
2018-01-08 11:30:00,205.0,205.15,204.95,205.15,1900.0,182.4491,182.5826,182.4046,182.5826,1900.0
2018-01-08 11:35:00,205.08,205.1,204.46,204.91,18738.0,182.5203,182.5381,181.9685,182.369,18738.0
2018-01-08 11:40:00,204.91,205.03,204.87,205.03,1270.0,182.369,182.4758,182.3334,182.4758,1270.0
2018-01-08 11:45:00,204.98,205.07,204.91,204.99,4051.0,182.4313,182.5114,182.369,182.4402,4051.0
2018-01-08 11:50:00,204.98,205.06,204.91,204.96,3247.0,182.4313,182.5025,182.369,182.4135,3247.0
2018-01-08 11:55:00,204.9,204.99,204.75,204.83,8800.0,182.3601,182.4402,182.2266,182.2978,8800.0
2018-01-08 12:00:00,204.95,205.03,204.86,204.93,6502.0,182.4046,182.4758,182.3245,182.3868,6502.0
2018-01-08 12:05:00,204.88,205.04,204.84,204.97,7006.0,182.3423,182.4847,182.3067,182.4224,7006.0
2018-01-08 12:10:00,204.96,204.98,204.8,204.91,1225.0,182.4135,182.4313,182.2711,182.369,1225.0
2018-01-08 12:15:00,204.96,205.07,204.96,204.98,1400.0,182.4135,182.5114,182.4135,182.4313,1400.0
2018-01-08 12:20:00,204.98,205.11,204.98,205.11,1349.0,182.4313,182.547,182.4313,182.547,1349.0
2018-01-08 12:25:00,205.15,205.15,205.0,205.08,1161.0,182.5826,182.5826,182.4491,182.5203,1161.0
2018-01-08 12:30:00,205.08,205.08,204.95,205.01,3360.0,182.5203,182.5203,182.4046,182.458,3360.0
2018-01-08 12:35:00,204.96,205.09,204.96,205.02,4100.0,182.4135,182.5292,182.4135,182.4669,4100.0
2018-01-08 12:40:00,205.03,205.07,205.01,205.05,2408.0,182.4758,182.5114,182.458,182.4936,2408.0
2018-01-08 12:45:00,205.07,205.08,204.97,205.01,9948.0,182.5114,182.5203,182.4224,182.458,9948.0
2018-01-08 12:50:00,205.03,205.13,205.03,205.11,1895.0,182.4758,182.5648,182.4758,182.547,1895.0
2018-01-08 12:55:00,205.1,205.16,205.06,205.14,4135.0,182.5381,182.5915,182.5025,182.5737,4135.0
2018-01-08 13:00:00,205.06,205.14,205.06,205.11,1400.0,182.5025,182.5737,182.5025,182.547,1400.0
2018-01-08 13:05:00,205.14,205.53,205.14,205.53,2826.0,182.5737,182.9208,182.5737,182.9208,2826.0
2018-01-08 13:10:00,205.43,205.49,205.43,205.45,300.0,182.8318,182.8852,182.8318,182.8496,300.0
2018-01-08 13:15:00,205.45,206.41,205.37,206.01,19780.0,182.8496,183.704,182.7784,183.348,19780.0
2018-01-08 13:20:00,205.85,205.89,205.58,205.59,3993.0,183.2056,183.2412,182.9653,182.9742,3993.0
2018-01-08 13:25:00,205.59,205.6,205.53,205.59,1000.0,182.9742,182.9831,182.9208,182.9742,1000.0
2018-01-08 13:30:00,205.61,205.67,205.37,205.37,3500.0,182.992,183.0454,182.7784,182.7784,3500.0
2018-01-08 13:35:00,205.36,205.36,205.27,205.32,1000.0,182.7695,182.7695,182.6894,182.7339,1000.0
2018-01-08 13:40:00,205.37,205.48,205.32,205.48,2820.0,182.7784,182.8763,182.7339,182.8763,2820.0
2018-01-08 13:45:00,205.46,205.49,205.32,205.32,2372.0,182.8585,182.8852,182.7339,182.7339,2372.0
2018-01-08 13:50:00,205.32,205.32,205.31,205.31,563.0,182.7339,182.7339,182.725,182.725,563.0
2018-01-08 13:55:00,205.28,205.4,205.23,205.4,3069.0,182.6983,182.8051,182.6538,182.8051,3069.0
2018-01-08 14:00:00,205.41,205.52,205.32,205.45,1500.0,182.814,182.9119,182.7339,182.8496,1500.0
2018-01-08 14:05:00,205.43,205.55,205.4,205.55,2900.0,182.8318,182.9386,182.8051,182.9386,2900.0
2018-01-08 14:10:00,205.55,205.55,205.41,205.41,1643.0,182.9386,182.9386,182.814,182.814,1643.0
2018-01-08 14:15:00,205.35,205.39,205.21,205.26,1435.0,182.7606,182.7962,182.636,182.6805,1435.0
2018-01-08 14:20:00,205.33,205.37,205.33,205.37,600.0,182.7428,182.7784,182.7428,182.7784,600.0
2018-01-08 14:25:00,205.34,205.36,205.23,205.33,6409.0,182.7517,182.7695,182.6538,182.7428,6409.0
2018-01-08 14:30:00,205.35,205.37,205.24,205.34,4534.0,182.7606,182.7784,182.6627,182.7517,4534.0
2018-01-08 14:35:00,205.34,205.55,205.24,205.42,3800.0,182.7517,182.9386,182.6627,182.8229,3800.0
2018-01-08 14:40:00,205.37,205.46,205.34,205.4,2889.0,182.7784,182.8585,182.7517,182.8051,2889.0
2018-01-08 14:45:00,205.42,205.5,205.37,205.49,1233.0,182.8229,182.8941,182.7784,182.8852,1233.0
2018-01-08 14:50:00,205.43,205.45,205.31,205.31,5000.0,182.8318,182.8496,182.725,182.725,5000.0
2018-01-08 14:55:00,205.36,205.48,205.29,205.43,2244.0,182.7695,182.8763,182.7072,182.8318,2244.0
2018-01-08 15:00:00,205.43,205.48,205.34,205.47,4735.0,182.8318,182.8763,182.7517,182.8674,4735.0
2018-01-08 15:05:00,205.41,205.58,205.35,205.54,3725.0,182.814,182.9653,182.7606,182.9297,3725.0
2018-01-08 15:10:00,205.56,205.58,205.39,205.51,9761.0,182.9475,182.9653,182.7962,182.903,9761.0
2018-01-08 15:15:00,205.55,205.71,205.55,205.61,11837.0,182.9386,183.081,182.9386,182.992,11837.0
2018-01-08 15:20:00,205.56,205.6,205.39,205.57,8654.0,182.9475,182.9831,182.7962,182.9564,8654.0
2018-01-08 15:25:00,205.5,205.65,205.43,205.61,6340.0,182.8941,183.0276,182.8318,182.992,6340.0
2018-01-08 15:30:00,205.57,205.7,205.57,205.7,8840.0,182.9564,183.0721,182.9564,183.0721,8840.0
2018-01-08 15:35:00,205.68,205.76,205.63,205.75,10098.0,183.0543,183.1255,183.0098,183.1166,10098.0
2018-01-08 15:40:00,205.68,205.78,205.65,205.78,9765.0,183.0543,183.1433,183.0276,183.1433,9765.0
2018-01-08 15:45:00,205.72,205.86,205.66,205.82,16552.0,183.0899,183.2145,183.0365,183.1789,16552.0
2018-01-08 15:50:00,205.87,205.9,205.61,205.66,18433.0,183.2234,183.2501,182.992,183.0365,18433.0
2018-01-08 15:55:00,205.65,205.81,205.54,205.55,41235.0,183.0276,183.17,182.9297,182.9386,41235.0
2018-01-09 09:30:00,205.96,206.24,205.6,206.14,14524.0,183.3035,183.5527,182.9831,183.4637,14524.0
2018-01-09 09:35:00,206.14,206.35,206.14,206.35,2282.0,183.4637,183.6506,183.4637,183.6506,2282.0
2018-01-09 09:40:00,206.25,206.38,206.2,206.22,3326.0,183.5616,183.6773,183.5171,183.5349,3326.0
2018-01-09 09:45:00,206.34,206.44,206.14,206.19,5024.0,183.6417,183.7307,183.4637,183.5082,5024.0
2018-01-09 09:50:00,206.12,206.2,205.94,206.19,4680.0,183.4459,183.5171,183.2857,183.5082,4680.0
2018-01-09 09:55:00,206.12,206.12,206.02,206.1,4744.0,183.4459,183.4459,183.3569,183.4281,4744.0
2018-01-09 10:00:00,205.95,206.39,205.94,206.28,5895.0,183.2946,183.6862,183.2857,183.5883,5895.0
2018-01-09 10:05:00,206.22,206.31,206.02,206.16,6341.0,183.5349,183.615,183.3569,183.4815,6341.0
2018-01-09 10:10:00,206.09,206.09,205.63,205.63,11001.0,183.4192,183.4192,183.0098,183.0098,11001.0
2018-01-09 10:15:00,205.71,206.09,205.7,206.08,5842.0,183.081,183.4192,183.0721,183.4103,5842.0
2018-01-09 10:20:00,206.03,206.13,205.93,205.94,2402.0,183.3658,183.4548,183.2768,183.2857,2402.0
2018-01-09 10:25:00,205.95,206.32,205.94,206.29,6688.0,183.2946,183.6239,183.2857,183.5972,6688.0
2018-01-09 10:30:00,206.26,206.33,206.01,206.08,5400.0,183.5705,183.6328,183.348,183.4103,5400.0
2018-01-09 10:35:00,205.95,206.03,205.82,205.82,3650.0,183.2946,183.3658,183.1789,183.1789,3650.0
2018-01-09 10:40:00,205.83,205.96,205.81,205.89,6531.0,183.1878,183.3035,183.17,183.2412,6531.0
2018-01-09 10:45:00,205.84,205.97,205.83,205.88,4100.0,183.1967,183.3124,183.1878,183.2323,4100.0
2018-01-09 10:50:00,205.86,205.94,205.76,205.8,3409.0,183.2145,183.2857,183.1255,183.1611,3409.0
2018-01-09 10:55:00,205.84,206.07,205.82,206.03,1874.0,183.1967,183.4014,183.1789,183.3658,1874.0
2018-01-09 11:00:00,206.02,206.35,205.94,206.35,2600.0,183.3569,183.6506,183.2857,183.6506,2600.0
2018-01-09 11:05:00,206.35,206.38,206.23,206.25,2464.0,183.6506,183.6773,183.5438,183.5616,2464.0
2018-01-09 11:10:00,206.34,206.38,206.25,206.37,2150.0,183.6417,183.6773,183.5616,183.6684,2150.0
2018-01-09 11:15:00,206.39,206.67,206.3,206.66,5947.0,183.6862,183.9354,183.6061,183.9265,5947.0
2018-01-09 11:20:00,206.65,206.93,206.62,206.89,7523.0,183.9176,184.1668,183.8909,184.1312,7523.0
2018-01-09 11:25:00,206.89,207.35,206.86,207.35,7028.0,184.1312,184.5406,184.1045,184.5406,7028.0
2018-01-09 11:30:00,207.27,207.31,207.08,207.17,8003.0,184.4694,184.505,184.3003,184.3804,8003.0
2018-01-09 11:35:00,207.18,207.18,206.84,206.84,3175.0,184.3893,184.3893,184.0867,184.0867,3175.0
2018-01-09 11:40:00,206.78,207.21,206.78,207.21,6501.0,184.0333,184.416,184.0333,184.416,6501.0
2018-01-09 11:45:00,207.22,207.29,207.14,207.29,1900.0,184.4249,184.4872,184.3537,184.4872,1900.0
2018-01-09 11:50:00,207.19,207.53,207.17,207.45,5354.0,184.3982,184.7008,184.3804,184.6296,5354.0
2018-01-09 11:55:00,207.39,207.42,207.26,207.4,3649.0,184.5762,184.6029,184.4605,184.5851,3649.0
2018-01-09 12:00:00,207.4,207.55,207.35,207.55,4655.0,184.5851,184.7186,184.5406,184.7186,4655.0
2018-01-09 12:05:00,207.55,207.59,207.17,207.26,3360.0,184.7186,184.7542,184.3804,184.4605,3360.0
2018-01-09 12:10:00,207.36,207.36,207.23,207.24,1263.0,184.5495,184.5495,184.4338,184.4427,1263.0
2018-01-09 12:15:00,207.18,207.18,206.97,206.98,3050.0,184.3893,184.3893,184.2024,184.2113,3050.0
2018-01-09 12:20:00,206.92,207.05,206.92,206.96,2300.0,184.1579,184.2736,184.1579,184.1935,2300.0
2018-01-09 12:25:00,206.86,207.02,206.86,207.02,4211.0,184.1045,184.2469,184.1045,184.2469,4211.0
2018-01-09 12:30:00,206.99,207.05,206.91,207.05,2400.0,184.2202,184.2736,184.149,184.2736,2400.0
2018-01-09 12:35:00,207.01,207.16,206.95,206.97,5241.0,184.238,184.3715,184.1846,184.2024,5241.0
2018-01-09 12:40:00,207.02,207.03,206.99,207.01,1880.0,184.2469,184.2558,184.2202,184.238,1880.0
2018-01-09 12:45:00,207.06,207.22,206.99,207.11,4300.0,184.2825,184.4249,184.2202,184.327,4300.0
2018-01-09 12:50:00,207.03,207.1,207.02,207.03,1400.0,184.2558,184.3181,184.2469,184.2558,1400.0
2018-01-09 12:55:00,206.97,207.05,206.9,207.01,6026.0,184.2024,184.2736,184.1401,184.238,6026.0
2018-01-09 13:00:00,207.01,207.22,207.0,207.22,6050.0,184.238,184.4249,184.2291,184.4249,6050.0
2018-01-09 13:05:00,207.22,207.28,207.17,207.2,4910.0,184.4249,184.4783,184.3804,184.4071,4910.0
2018-01-09 13:10:00,207.17,207.42,207.15,207.27,3750.0,184.3804,184.6029,184.3626,184.4694,3750.0
2018-01-09 13:15:00,207.25,207.43,207.21,207.36,1400.0,184.4516,184.6118,184.416,184.5495,1400.0
2018-01-09 13:20:00,207.34,207.64,207.27,207.61,10300.0,184.5317,184.7987,184.4694,184.772,10300.0
2018-01-09 13:25:00,207.51,207.58,207.46,207.58,12465.0,184.683,184.7453,184.6385,184.7453,12465.0
2018-01-09 13:30:00,207.58,207.59,207.47,207.53,7300.0,184.7453,184.7542,184.6474,184.7008,7300.0
2018-01-09 13:35:00,207.52,207.56,207.39,207.42,7788.0,184.6919,184.7275,184.5762,184.6029,7788.0
2018-01-09 13:40:00,207.51,207.61,207.51,207.61,2851.0,184.683,184.772,184.683,184.772,2851.0
2018-01-09 13:45:00,207.62,207.67,207.55,207.61,4762.0,184.7809,184.8254,184.7186,184.772,4762.0
2018-01-09 13:50:00,207.61,207.78,207.5,207.77,6100.0,184.772,184.9233,184.6741,184.9144,6100.0
2018-01-09 13:55:00,207.69,207.84,207.68,207.83,3617.0,184.8432,184.9767,184.8343,184.9678,3617.0
2018-01-09 14:00:00,207.78,207.87,207.74,207.84,6152.0,184.9233,185.0034,184.8877,184.9767,6152.0
2018-01-09 14:05:00,207.81,207.94,207.79,207.92,9984.0,184.95,185.0657,184.9322,185.0479,9984.0
2018-01-09 14:10:00,207.89,207.89,207.67,207.69,2900.0,185.0212,185.0212,184.8254,184.8432,2900.0
2018-01-09 14:15:00,207.68,207.68,207.5,207.51,5280.0,184.8343,184.8343,184.6741,184.683,5280.0
2018-01-09 14:20:00,207.49,207.53,207.31,207.33,4860.0,184.6652,184.7008,184.505,184.5228,4860.0
2018-01-09 14:25:00,207.29,207.43,207.28,207.36,6326.0,184.4872,184.6118,184.4783,184.5495,6326.0
2018-01-09 14:30:00,207.3,207.5,207.26,207.44,7279.0,184.4961,184.6741,184.4605,184.6207,7279.0
2018-01-09 14:35:00,207.39,207.39,207.27,207.28,4500.0,184.5762,184.5762,184.4694,184.4783,4500.0
2018-01-09 14:40:00,207.28,207.64,207.23,207.64,11181.0,184.4783,184.7987,184.4338,184.7987,11181.0
2018-01-09 14:45:00,207.62,207.72,207.54,207.66,6688.0,184.7809,184.8699,184.7097,184.8165,6688.0
2018-01-09 14:50:00,207.66,207.8,207.6,207.63,5200.0,184.8165,184.9411,184.7631,184.7898,5200.0
2018-01-09 14:55:00,207.52,207.64,207.46,207.55,6417.0,184.6919,184.7987,184.6385,184.7186,6417.0
2018-01-09 15:00:00,207.51,207.59,207.36,207.51,9061.0,184.683,184.7542,184.5495,184.683,9061.0
2018-01-09 15:05:00,207.46,207.56,207.3,207.35,5200.0,184.6385,184.7275,184.4961,184.5406,5200.0
2018-01-09 15:10:00,207.3,207.62,207.26,207.57,8800.0,184.4961,184.7809,184.4605,184.7364,8800.0
2018-01-09 15:15:00,207.54,207.57,207.35,207.35,10100.0,184.7097,184.7364,184.5406,184.5406,10100.0
2018-01-09 15:20:00,207.38,207.38,207.3,207.32,7400.0,184.5673,184.5673,184.4961,184.5139,7400.0
2018-01-09 15:25:00,207.33,207.38,207.22,207.23,9545.0,184.5228,184.5673,184.4249,184.4338,9545.0
2018-01-09 15:30:00,207.27,207.44,207.25,207.44,9438.0,184.4694,184.6207,184.4516,184.6207,9438.0
2018-01-09 15:35:00,207.45,207.68,207.38,207.65,7675.0,184.6296,184.8343,184.5673,184.8076,7675.0
2018-01-09 15:40:00,207.61,207.65,207.47,207.64,10591.0,184.772,184.8076,184.6474,184.7987,10591.0
2018-01-09 15:45:00,207.6,207.65,207.38,207.38,32417.0,184.7631,184.8076,184.5673,184.5673,32417.0
2018-01-09 15:50:00,207.43,207.58,207.34,207.51,28297.0,184.6118,184.7453,184.5317,184.683,28297.0
2018-01-09 15:55:00,207.5,207.53,207.14,207.36,54107.0,184.6741,184.7008,184.3537,184.5495,54107.0
2018-01-10 09:30:00,207.04,207.35,206.32,206.39,6827.0,184.2647,184.5406,183.6239,183.6862,6827.0
2018-01-10 09:35:00,206.35,206.45,206.09,206.23,6598.0,183.6506,183.7396,183.4192,183.5438,6598.0
2018-01-10 09:40:00,206.25,206.4,206.01,206.31,8004.0,183.5616,183.6951,183.348,183.615,8004.0
2018-01-10 09:45:00,206.4,206.51,205.91,205.96,7836.0,183.6951,183.793,183.259,183.3035,7836.0
2018-01-10 09:50:00,205.99,206.61,205.76,206.61,11160.0,183.3302,183.882,183.1255,183.882,11160.0
2018-01-10 09:55:00,206.83,207.01,206.58,207.0,7739.0,184.0778,184.238,183.8553,184.2291,7739.0
2018-01-10 10:00:00,207.0,207.09,206.51,206.62,10606.0,184.2291,184.3092,183.793,183.8909,10606.0
2018-01-10 10:05:00,206.62,206.62,206.28,206.32,2902.0,183.8909,183.8909,183.5883,183.6239,2902.0
2018-01-10 10:10:00,206.26,206.6,206.26,206.37,5064.0,183.5705,183.8731,183.5705,183.6684,5064.0
2018-01-10 10:15:00,206.5,206.69,206.4,206.69,3802.0,183.7841,183.9532,183.6951,183.9532,3802.0
2018-01-10 10:20:00,206.76,206.81,206.65,206.8,7129.0,184.0155,184.06,183.9176,184.0511,7129.0
2018-01-10 10:25:00,206.72,206.88,206.49,206.61,18153.0,183.9799,184.1223,183.7752,183.882,18153.0
2018-01-10 10:30:00,206.56,206.6,206.36,206.55,6591.0,183.8375,183.8731,183.6595,183.8286,6591.0
2018-01-10 10:35:00,206.56,206.6,206.48,206.48,840.0,183.8375,183.8731,183.7663,183.7663,840.0
2018-01-10 10:40:00,206.57,206.78,206.55,206.66,4335.0,183.8464,184.0333,183.8286,183.9265,4335.0
2018-01-10 10:45:00,206.66,206.66,206.26,206.27,800.0,183.9265,183.9265,183.5705,183.5794,800.0
2018-01-10 10:50:00,206.27,206.42,206.24,206.29,3354.0,183.5794,183.7129,183.5527,183.5972,3354.0
2018-01-10 10:55:00,206.36,206.43,206.26,206.36,5397.0,183.6595,183.7218,183.5705,183.6595,5397.0
2018-01-10 11:00:00,206.41,206.48,206.31,206.48,12667.0,183.704,183.7663,183.615,183.7663,12667.0
2018-01-10 11:05:00,206.51,206.54,206.35,206.47,10265.0,183.793,183.8197,183.6506,183.7574,10265.0
2018-01-10 11:10:00,206.43,206.46,206.34,206.4,4514.0,183.7218,183.7485,183.6417,183.6951,4514.0
2018-01-10 11:15:00,206.39,206.5,206.3,206.49,5872.0,183.6862,183.7841,183.6061,183.7752,5872.0
2018-01-10 11:20:00,206.39,206.41,206.26,206.3,2900.0,183.6862,183.704,183.5705,183.6061,2900.0
2018-01-10 11:25:00,206.26,206.4,206.11,206.33,12336.0,183.5705,183.6951,183.437,183.6328,12336.0
2018-01-10 11:30:00,206.34,206.69,206.26,206.69,10282.0,183.6417,183.9532,183.5705,183.9532,10282.0
2018-01-10 11:35:00,206.61,206.66,206.57,206.66,2556.0,183.882,183.9265,183.8464,183.9265,2556.0
2018-01-10 11:40:00,206.71,206.83,206.69,206.83,3820.0,183.971,184.0778,183.9532,184.0778,3820.0
2018-01-10 11:45:00,206.85,206.91,206.8,206.87,1500.0,184.0956,184.149,184.0511,184.1134,1500.0
2018-01-10 11:50:00,206.85,207.15,206.84,207.14,2187.0,184.0956,184.3626,184.0867,184.3537,2187.0
2018-01-10 11:55:00,207.09,207.09,206.9,206.95,4547.0,184.3092,184.3092,184.1401,184.1846,4547.0
2018-01-10 12:00:00,206.99,207.0,206.91,206.93,6300.0,184.2202,184.2291,184.149,184.1668,6300.0
2018-01-10 12:05:00,206.96,207.0,206.9,206.9,2421.0,184.1935,184.2291,184.1401,184.1401,2421.0
2018-01-10 12:10:00,206.89,206.89,206.72,206.83,2506.0,184.1312,184.1312,183.9799,184.0778,2506.0
2018-01-10 12:15:00,206.81,206.97,206.81,206.97,1500.0,184.06,184.2024,184.06,184.2024,1500.0
2018-01-10 12:20:00,206.99,207.13,206.94,206.97,14543.0,184.2202,184.3448,184.1757,184.2024,14543.0
2018-01-10 12:25:00,206.97,207.01,206.91,206.93,13455.0,184.2024,184.238,184.149,184.1668,13455.0
2018-01-10 12:30:00,206.81,207.0,206.8,206.83,4467.0,184.06,184.2291,184.0511,184.0778,4467.0
2018-01-10 12:35:00,206.94,206.96,206.86,206.93,1699.0,184.1757,184.1935,184.1045,184.1668,1699.0
2018-01-10 12:40:00,206.96,206.98,206.75,206.83,5289.0,184.1935,184.2113,184.0066,184.0778,5289.0
2018-01-10 12:45:00,206.92,206.93,206.86,206.86,700.0,184.1579,184.1668,184.1045,184.1045,700.0
2018-01-10 12:50:00,206.8,206.82,206.73,206.82,1911.0,184.0511,184.0689,183.9888,184.0689,1911.0
2018-01-10 12:55:00,206.84,206.85,206.74,206.81,4323.0,184.0867,184.0956,183.9977,184.06,4323.0
2018-01-10 13:00:00,206.86,206.91,206.77,206.77,4447.0,184.1045,184.149,184.0244,184.0244,4447.0
2018-01-10 13:05:00,206.77,206.93,206.74,206.9,5776.0,184.0244,184.1668,183.9977,184.1401,5776.0
2018-01-10 13:10:00,206.9,206.95,206.72,206.91,7367.0,184.1401,184.1846,183.9799,184.149,7367.0
2018-01-10 13:15:00,206.91,206.96,206.81,206.96,2414.0,184.149,184.1935,184.06,184.1935,2414.0
2018-01-10 13:20:00,206.91,207.0,206.81,206.9,5202.0,184.149,184.2291,184.06,184.1401,5202.0
2018-01-10 13:25:00,206.97,207.05,206.85,207.03,5900.0,184.2024,184.2736,184.0956,184.2558,5900.0
2018-01-10 13:30:00,206.91,207.02,206.89,207.02,4640.0,184.149,184.2469,184.1312,184.2469,4640.0
2018-01-10 13:35:00,207.0,207.01,206.86,206.99,1900.0,184.2291,184.238,184.1045,184.2202,1900.0
2018-01-10 13:40:00,206.97,206.97,206.83,206.9,1050.0,184.2024,184.2024,184.0778,184.1401,1050.0
2018-01-10 13:45:00,206.9,207.01,206.89,206.98,1643.0,184.1401,184.238,184.1312,184.2113,1643.0
2018-01-10 13:50:00,207.0,207.04,206.89,207.02,4970.0,184.2291,184.2647,184.1312,184.2469,4970.0
2018-01-10 13:55:00,207.0,207.0,206.82,206.82,762.0,184.2291,184.2291,184.0689,184.0689,762.0
2018-01-10 14:00:00,206.83,206.84,206.72,206.79,4095.0,184.0778,184.0867,183.9799,184.0422,4095.0
2018-01-10 14:05:00,206.83,206.92,206.73,206.75,4042.0,184.0778,184.1579,183.9888,184.0066,4042.0
2018-01-10 14:10:00,206.8,206.86,206.67,206.7,3977.0,184.0511,184.1045,183.9354,183.9621,3977.0
2018-01-10 14:15:00,206.71,206.97,206.7,206.77,1649.0,183.971,184.2024,183.9621,184.0244,1649.0
2018-01-10 14:20:00,206.75,206.86,206.65,206.69,4520.0,184.0066,184.1045,183.9176,183.9532,4520.0
2018-01-10 14:25:00,206.65,206.82,206.63,206.8,5035.0,183.9176,184.0689,183.8998,184.0511,5035.0
2018-01-10 14:30:00,206.73,206.78,206.67,206.72,4242.0,183.9888,184.0333,183.9354,183.9799,4242.0
2018-01-10 14:35:00,206.76,206.81,206.5,206.5,3974.0,184.0155,184.06,183.7841,183.7841,3974.0
2018-01-10 14:40:00,206.49,206.58,206.45,206.51,3262.0,183.7752,183.8553,183.7396,183.793,3262.0
2018-01-10 14:45:00,206.51,206.63,206.47,206.63,6043.0,183.793,183.8998,183.7574,183.8998,6043.0
2018-01-10 14:50:00,206.59,206.72,206.59,206.6,3153.0,183.8642,183.9799,183.8642,183.8731,3153.0
2018-01-10 14:55:00,206.58,206.61,206.48,206.54,5101.0,183.8553,183.882,183.7663,183.8197,5101.0
2018-01-10 15:00:00,206.55,206.71,206.53,206.65,4706.0,183.8286,183.971,183.8108,183.9176,4706.0
2018-01-10 15:05:00,206.65,206.81,206.63,206.63,3370.0,183.9176,184.06,183.8998,183.8998,3370.0
2018-01-10 15:10:00,206.64,206.76,206.6,206.66,4132.0,183.9087,184.0155,183.8731,183.9265,4132.0
2018-01-10 15:15:00,206.6,206.62,206.48,206.54,8637.0,183.8731,183.8909,183.7663,183.8197,8637.0
2018-01-10 15:20:00,206.56,206.67,206.53,206.58,5744.0,183.8375,183.9354,183.8108,183.8553,5744.0
2018-01-10 15:25:00,206.56,206.6,206.51,206.59,5012.0,183.8375,183.8731,183.793,183.8642,5012.0
2018-01-10 15:30:00,206.54,206.71,206.51,206.66,6813.0,183.8197,183.971,183.793,183.9265,6813.0
2018-01-10 15:35:00,206.71,206.73,206.55,206.64,3605.0,183.971,183.9888,183.8286,183.9087,3605.0
2018-01-10 15:40:00,206.62,206.64,206.52,206.6,6535.0,183.8909,183.9087,183.8019,183.8731,6535.0
2018-01-10 15:45:00,206.57,206.64,206.46,206.49,9477.0,183.8464,183.9087,183.7485,183.7752,9477.0
2018-01-10 15:50:00,206.49,206.59,206.46,206.51,20464.0,183.7752,183.8642,183.7485,183.793,20464.0
2018-01-10 15:55:00,206.53,206.68,206.48,206.62,26510.0,183.8108,183.9443,183.7663,183.8909,26510.0
2018-01-11 09:30:00,206.88,207.27,206.74,207.27,4638.0,184.1223,184.4694,183.9977,184.4694,4638.0
2018-01-11 09:35:00,206.75,207.37,206.74,207.13,2673.0,184.0066,184.5584,183.9977,184.3448,2673.0
2018-01-11 09:40:00,207.36,207.5,207.36,207.39,1000.0,184.5495,184.6741,184.5495,184.5762,1000.0
2018-01-11 09:45:00,207.43,207.98,207.42,207.8,6277.0,184.6118,185.1013,184.6029,184.9411,6277.0
2018-01-11 09:50:00,207.8,207.8,207.55,207.71,6847.0,184.9411,184.9411,184.7186,184.861,6847.0
2018-01-11 09:55:00,207.69,207.69,207.43,207.52,7900.0,184.8432,184.8432,184.6118,184.6919,7900.0
2018-01-11 10:00:00,207.6,207.7,207.22,207.29,25869.0,184.7631,184.8521,184.4249,184.4872,25869.0
2018-01-11 10:05:00,207.27,207.33,207.13,207.32,3407.0,184.4694,184.5228,184.3448,184.5139,3407.0
2018-01-11 10:10:00,207.21,207.24,207.03,207.15,14167.0,184.416,184.4427,184.2558,184.3626,14167.0
2018-01-11 10:15:00,207.16,207.4,207.06,207.26,3830.0,184.3715,184.5851,184.2825,184.4605,3830.0
2018-01-11 10:20:00,207.15,207.3,207.03,207.06,1475.0,184.3626,184.4961,184.2558,184.2825,1475.0
2018-01-11 10:25:00,207.05,207.59,207.05,207.44,4166.0,184.2736,184.7542,184.2736,184.6207,4166.0
2018-01-11 10:30:00,207.56,207.59,207.26,207.26,3244.0,184.7275,184.7542,184.4605,184.4605,3244.0
2018-01-11 10:35:00,207.26,207.29,207.19,207.29,870.0,184.4605,184.4872,184.3982,184.4872,870.0
2018-01-11 10:40:00,207.32,207.4,207.21,207.33,1500.0,184.5139,184.5851,184.416,184.5228,1500.0
2018-01-11 10:45:00,207.42,207.49,207.31,207.35,2800.0,184.6029,184.6652,184.505,184.5406,2800.0
2018-01-11 10:50:00,207.35,207.62,207.35,207.54,2957.0,184.5406,184.7809,184.5406,184.7097,2957.0
2018-01-11 10:55:00,207.66,207.74,207.52,207.74,3697.0,184.8165,184.8877,184.6919,184.8877,3697.0
2018-01-11 11:00:00,207.64,208.0,207.58,207.62,9483.0,184.7987,185.1191,184.7453,184.7809,9483.0
2018-01-11 11:05:00,207.57,207.63,207.42,207.58,5110.0,184.7364,184.7898,184.6029,184.7453,5110.0
2018-01-11 11:10:00,207.48,207.67,207.44,207.48,6442.0,184.6563,184.8254,184.6207,184.6563,6442.0
2018-01-11 11:15:00,207.5,207.6,207.45,207.56,2000.0,184.6741,184.7631,184.6296,184.7275,2000.0
2018-01-11 11:20:00,207.49,207.67,207.48,207.67,1200.0,184.6652,184.8254,184.6563,184.8254,1200.0
2018-01-11 11:25:00,207.65,207.65,207.35,207.4,4546.0,184.8076,184.8076,184.5406,184.5851,4546.0
2018-01-11 11:30:00,207.4,207.56,207.35,207.56,2800.0,184.5851,184.7275,184.5406,184.7275,2800.0
2018-01-11 11:35:00,207.52,207.65,207.52,207.65,1816.0,184.6919,184.8076,184.6919,184.8076,1816.0
2018-01-11 11:40:00,207.63,207.67,207.35,207.46,6673.0,184.7898,184.8254,184.5406,184.6385,6673.0
2018-01-11 11:45:00,207.49,207.56,207.45,207.46,1952.0,184.6652,184.7275,184.6296,184.6385,1952.0
2018-01-11 11:50:00,207.51,207.65,207.5,207.59,4624.0,184.683,184.8076,184.6741,184.7542,4624.0
2018-01-11 11:55:00,207.61,207.69,207.56,207.64,3627.0,184.772,184.8432,184.7275,184.7987,3627.0
2018-01-11 12:00:00,207.66,207.82,207.58,207.74,3693.0,184.8165,184.9589,184.7453,184.8877,3693.0
2018-01-11 12:05:00,207.78,207.83,207.66,207.83,3075.0,184.9233,184.9678,184.8165,184.9678,3075.0
2018-01-11 12:10:00,207.88,207.91,207.79,207.91,3729.0,185.0123,185.039,184.9322,185.039,3729.0
2018-01-11 12:15:00,207.92,207.92,207.66,207.75,3107.0,185.0479,185.0479,184.8165,184.8966,3107.0
2018-01-11 12:20:00,207.75,207.83,207.7,207.81,3470.0,184.8966,184.9678,184.8521,184.95,3470.0
2018-01-11 12:25:00,207.81,207.94,207.69,207.88,1909.0,184.95,185.0657,184.8432,185.0123,1909.0
2018-01-11 12:30:00,207.88,208.05,207.86,207.98,3743.0,185.0123,185.1636,184.9945,185.1013,3743.0
2018-01-11 12:35:00,208.01,208.23,207.99,208.15,4332.0,185.128,185.3238,185.1102,185.2526,4332.0
2018-01-11 12:40:00,208.18,208.23,207.99,208.01,2300.0,185.2793,185.3238,185.1102,185.128,2300.0
2018-01-11 12:45:00,208.08,208.21,208.0,208.14,1450.0,185.1903,185.306,185.1191,185.2437,1450.0
2018-01-11 12:50:00,208.13,208.13,208.1,208.12,900.0,185.2348,185.2348,185.2081,185.2259,900.0
2018-01-11 12:55:00,208.12,208.25,208.05,208.19,2000.0,185.2259,185.3416,185.1636,185.2882,2000.0
2018-01-11 13:00:00,208.25,208.27,208.1,208.13,2637.0,185.3416,185.3594,185.2081,185.2348,2637.0
2018-01-11 13:05:00,208.09,208.2,208.05,208.2,13152.0,185.1992,185.2971,185.1636,185.2971,13152.0
2018-01-11 13:10:00,208.17,208.28,208.04,208.12,9850.0,185.2704,185.3683,185.1547,185.2259,9850.0
2018-01-11 13:15:00,208.12,208.19,208.06,208.16,12592.0,185.2259,185.2882,185.1725,185.2615,12592.0
2018-01-11 13:20:00,208.13,208.22,208.03,208.03,5423.0,185.2348,185.3149,185.1458,185.1458,5423.0
2018-01-11 13:25:00,208.1,208.19,208.09,208.13,10950.0,185.2081,185.2882,185.1992,185.2348,10950.0
2018-01-11 13:30:00,208.12,208.16,207.96,208.11,9313.0,185.2259,185.2615,185.0835,185.217,9313.0
2018-01-11 13:35:00,208.08,208.31,207.99,207.99,55559.0,185.1903,185.395,185.1102,185.1102,55559.0
2018-01-11 13:40:00,208.02,208.13,207.96,208.0,10531.0,185.1369,185.2348,185.0835,185.1191,10531.0
2018-01-11 13:45:00,208.06,208.13,208.02,208.06,4500.0,185.1725,185.2348,185.1369,185.1725,4500.0
2018-01-11 13:50:00,208.06,208.11,207.89,207.94,6380.0,185.1725,185.217,185.0212,185.0657,6380.0
2018-01-11 13:55:00,207.91,208.04,207.91,208.04,6900.0,185.039,185.1547,185.039,185.1547,6900.0
2018-01-11 14:00:00,208.05,208.12,208.0,208.0,2881.0,185.1636,185.2259,185.1191,185.1191,2881.0
2018-01-11 14:05:00,208.03,208.15,208.02,208.02,4250.0,185.1458,185.2526,185.1369,185.1369,4250.0
2018-01-11 14:10:00,208.04,208.11,208.04,208.1,2200.0,185.1547,185.217,185.1547,185.2081,2200.0
2018-01-11 14:15:00,208.1,208.14,208.04,208.07,9636.0,185.2081,185.2437,185.1547,185.1814,9636.0
2018-01-11 14:20:00,208.08,208.16,207.95,208.16,8999.0,185.1903,185.2615,185.0746,185.2615,8999.0
2018-01-11 14:25:00,208.1,208.2,208.02,208.14,23106.0,185.2081,185.2971,185.1369,185.2437,23106.0
2018-01-11 14:30:00,208.16,208.23,208.06,208.15,13778.0,185.2615,185.3238,185.1725,185.2526,13778.0
2018-01-11 14:35:00,208.26,208.26,208.09,208.11,9843.0,185.3505,185.3505,185.1992,185.217,9843.0
2018-01-11 14:40:00,208.1,208.2,208.05,208.12,21826.0,185.2081,185.2971,185.1636,185.2259,21826.0
2018-01-11 14:45:00,208.15,208.17,208.07,208.12,9896.0,185.2526,185.2704,185.1814,185.2259,9896.0
2018-01-11 14:50:00,208.15,208.21,208.1,208.17,74020.0,185.2526,185.306,185.2081,185.2704,74020.0
2018-01-11 14:55:00,208.17,208.39,208.12,208.31,37558.0,185.2704,185.4662,185.2259,185.395,37558.0
2018-01-11 15:00:00,208.29,208.39,208.25,208.35,12807.0,185.3772,185.4662,185.3416,185.4306,12807.0
2018-01-11 15:05:00,208.34,208.35,208.21,208.23,19574.0,185.4217,185.4306,185.306,185.3238,19574.0
2018-01-11 15:10:00,208.26,208.38,208.25,208.29,14884.0,185.3505,185.4573,185.3416,185.3772,14884.0
2018-01-11 15:15:00,208.26,208.35,208.22,208.31,17400.0,185.3505,185.4306,185.3149,185.395,17400.0
2018-01-11 15:20:00,208.33,208.4,208.27,208.34,11481.0,185.4128,185.4751,185.3594,185.4217,11481.0
2018-01-11 15:25:00,208.36,208.36,208.22,208.26,28183.0,185.4395,185.4395,185.3149,185.3505,28183.0
2018-01-11 15:30:00,208.25,208.37,208.22,208.35,6508.0,185.3416,185.4484,185.3149,185.4306,6508.0
2018-01-11 15:35:00,208.35,208.39,208.26,208.34,31365.0,185.4306,185.4662,185.3505,185.4217,31365.0
2018-01-11 15:40:00,208.3,208.33,208.16,208.28,28411.0,185.3861,185.4128,185.2615,185.3683,28411.0
2018-01-11 15:45:00,208.28,208.33,208.22,208.26,16892.0,185.3683,185.4128,185.3149,185.3505,16892.0
2018-01-11 15:50:00,208.27,208.33,208.27,208.31,54422.0,185.3594,185.4128,185.3594,185.395,54422.0
2018-01-11 15:55:00,208.31,208.38,208.25,208.35,68805.0,185.395,185.4573,185.3416,185.4306,68805.0
2018-01-12 09:30:00,208.96,209.35,208.75,209.35,9444.0,185.9735,186.3206,185.7866,186.3206,9444.0
2018-01-12 09:35:00,209.23,209.23,208.6,208.71,2800.0,186.2138,186.2138,185.6531,185.751,2800.0
2018-01-12 09:40:00,208.52,208.8,208.36,208.7,5725.0,185.5819,185.8311,185.4395,185.7421,5725.0
2018-01-12 09:45:00,208.73,209.12,208.69,209.12,4748.0,185.7688,186.1159,185.7332,186.1159,4748.0
2018-01-12 09:50:00,208.95,209.16,208.88,209.08,9879.0,185.9646,186.1515,185.9023,186.0803,9879.0
2018-01-12 09:55:00,209.08,209.13,208.97,209.12,6777.0,186.0803,186.1248,185.9824,186.1159,6777.0
2018-01-12 10:00:00,209.05,209.05,208.68,208.73,7547.0,186.0536,186.0536,185.7243,185.7688,7547.0
2018-01-12 10:05:00,208.71,208.72,208.52,208.61,3100.0,185.751,185.7599,185.5819,185.662,3100.0
2018-01-12 10:10:00,208.59,208.92,208.54,208.86,5948.0,185.6442,185.9379,185.5997,185.8845,5948.0
2018-01-12 10:15:00,208.94,209.0,208.82,208.91,4100.0,185.9557,186.0091,185.8489,185.929,4100.0
2018-01-12 10:20:00,209.0,209.02,208.75,208.75,3900.0,186.0091,186.0269,185.7866,185.7866,3900.0
2018-01-12 10:25:00,208.74,208.88,208.64,208.64,1400.0,185.7777,185.9023,185.6887,185.6887,1400.0
2018-01-12 10:30:00,208.64,208.75,208.58,208.7,12433.0,185.6887,185.7866,185.6353,185.7421,12433.0
2018-01-12 10:35:00,208.75,209.1,208.59,209.1,12906.0,185.7866,186.0981,185.6442,186.0981,12906.0
2018-01-12 10:40:00,209.11,209.18,208.98,209.07,3350.0,186.107,186.1693,185.9913,186.0714,3350.0
2018-01-12 10:45:00,209.06,209.15,209.05,209.09,2200.0,186.0625,186.1426,186.0536,186.0892,2200.0
2018-01-12 10:50:00,209.09,209.27,209.07,209.21,75796.0,186.0892,186.2494,186.0714,186.196,75796.0
2018-01-12 10:55:00,209.27,209.43,209.2,209.25,8689.0,186.2494,186.3918,186.1871,186.2316,8689.0
2018-01-12 11:00:00,209.28,209.38,209.23,209.33,9617.0,186.2583,186.3473,186.2138,186.3028,9617.0
2018-01-12 11:05:00,209.33,209.33,209.13,209.14,4558.0,186.3028,186.3028,186.1248,186.1337,4558.0
2018-01-12 11:10:00,209.24,209.29,209.1,209.15,3901.0,186.2227,186.2672,186.0981,186.1426,3901.0
2018-01-12 11:15:00,209.14,209.3,209.13,209.29,4482.0,186.1337,186.2761,186.1248,186.2672,4482.0
2018-01-12 11:20:00,209.31,209.44,209.26,209.43,2400.0,186.285,186.4007,186.2405,186.3918,2400.0
2018-01-12 11:25:00,209.43,209.64,209.3,209.64,10236.0,186.3918,186.5787,186.2761,186.5787,10236.0
2018-01-12 11:30:00,209.68,209.8,209.42,209.8,23109.0,186.6143,186.7211,186.3829,186.7211,23109.0
2018-01-12 11:35:00,209.74,209.83,209.69,209.72,11626.0,186.6677,186.7478,186.6232,186.6499,11626.0
2018-01-12 11:40:00,209.73,209.87,209.7,209.75,21667.0,186.6588,186.7834,186.6321,186.6766,21667.0
2018-01-12 11:45:00,209.78,209.91,209.75,209.91,1600.0,186.7033,186.819,186.6766,186.819,1600.0
2018-01-12 11:50:00,209.82,209.9,209.67,209.81,2970.0,186.7389,186.8101,186.6054,186.73,2970.0
2018-01-12 11:55:00,209.76,209.84,209.64,209.84,4612.0,186.6855,186.7567,186.5787,186.7567,4612.0
2018-01-12 12:00:00,209.8,209.92,209.68,209.75,5841.0,186.7211,186.8279,186.6143,186.6766,5841.0
2018-01-12 12:05:00,209.78,209.85,209.69,209.82,2544.0,186.7033,186.7656,186.6232,186.7389,2544.0
2018-01-12 12:10:00,209.82,209.86,209.72,209.73,1800.0,186.7389,186.7745,186.6499,186.6588,1800.0
2018-01-12 12:15:00,209.78,209.78,209.69,209.69,1900.0,186.7033,186.7033,186.6232,186.6232,1900.0
2018-01-12 12:20:00,209.72,209.78,209.67,209.77,3800.0,186.6499,186.7033,186.6054,186.6944,3800.0
2018-01-12 12:25:00,209.69,209.72,209.64,209.7,1002.0,186.6232,186.6499,186.5787,186.6321,1002.0
2018-01-12 12:30:00,209.68,209.72,209.56,209.56,3300.0,186.6143,186.6499,186.5075,186.5075,3300.0
2018-01-12 12:35:00,209.51,209.51,209.37,209.37,3690.0,186.463,186.463,186.3384,186.3384,3690.0
2018-01-12 12:40:00,209.37,209.46,209.32,209.37,2221.0,186.3384,186.4185,186.2939,186.3384,2221.0
2018-01-12 12:45:00,209.34,209.38,209.34,209.38,676.0,186.3117,186.3473,186.3117,186.3473,676.0
2018-01-12 12:50:00,209.35,209.6,209.35,209.45,2502.0,186.3206,186.5431,186.3206,186.4096,2502.0
2018-01-12 12:55:00,209.38,209.62,209.38,209.62,2100.0,186.3473,186.5609,186.3473,186.5609,2100.0
2018-01-12 13:00:00,209.63,209.68,209.57,209.62,2945.0,186.5698,186.6143,186.5164,186.5609,2945.0
2018-01-12 13:05:00,209.58,209.59,209.47,209.47,2949.0,186.5253,186.5342,186.4274,186.4274,2949.0
2018-01-12 13:10:00,209.48,209.54,209.44,209.49,2154.0,186.4363,186.4897,186.4007,186.4452,2154.0
2018-01-12 13:15:00,209.49,209.58,209.47,209.54,3083.0,186.4452,186.5253,186.4274,186.4897,3083.0
2018-01-12 13:20:00,209.61,209.66,209.53,209.54,4000.0,186.552,186.5965,186.4808,186.4897,4000.0
2018-01-12 13:25:00,209.54,209.63,209.53,209.63,1701.0,186.4897,186.5698,186.4808,186.5698,1701.0
2018-01-12 13:30:00,209.56,209.6,209.5,209.55,2312.0,186.5075,186.5431,186.4541,186.4986,2312.0
2018-01-12 13:35:00,209.59,209.67,209.59,209.67,2100.0,186.5342,186.6054,186.5342,186.6054,2100.0
2018-01-12 13:40:00,209.62,209.76,209.62,209.73,4000.0,186.5609,186.6855,186.5609,186.6588,4000.0
2018-01-12 13:45:00,209.71,209.75,209.63,209.64,12770.0,186.641,186.6766,186.5698,186.5787,12770.0
2018-01-12 13:50:00,209.64,209.8,209.61,209.73,24086.0,186.5787,186.7211,186.552,186.6588,24086.0
2018-01-12 13:55:00,209.7,209.72,209.61,209.69,8205.0,186.6321,186.6499,186.552,186.6232,8205.0
2018-01-12 14:00:00,209.67,209.78,209.66,209.74,22165.0,186.6054,186.7033,186.5965,186.6677,22165.0
2018-01-12 14:05:00,209.76,209.77,209.66,209.66,17991.0,186.6855,186.6944,186.5965,186.5965,17991.0
2018-01-12 14:10:00,209.72,209.73,209.67,209.71,2905.0,186.6499,186.6588,186.6054,186.641,2905.0
2018-01-12 14:15:00,209.71,209.85,209.69,209.83,4723.0,186.641,186.7656,186.6232,186.7478,4723.0
2018-01-12 14:20:00,209.8,209.88,209.76,209.76,14773.0,186.7211,186.7923,186.6855,186.6855,14773.0
2018-01-12 14:25:00,209.79,209.9,209.73,209.83,36020.0,186.7122,186.8101,186.6588,186.7478,36020.0
2018-01-12 14:30:00,209.84,210.34,209.84,210.26,6743.0,186.7567,187.2017,186.7567,187.1305,6743.0
2018-01-12 14:35:00,210.31,210.35,210.22,210.26,6274.0,187.175,187.2106,187.0949,187.1305,6274.0
2018-01-12 14:40:00,210.25,210.29,210.16,210.26,6904.0,187.1216,187.1572,187.0415,187.1305,6904.0
2018-01-12 14:45:00,210.3,210.3,210.06,210.08,4574.0,187.1661,187.1661,186.9525,186.9703,4574.0
2018-01-12 14:50:00,210.09,210.21,210.06,210.11,4856.0,186.9792,187.086,186.9525,186.997,4856.0
2018-01-12 14:55:00,210.09,210.22,210.02,210.22,3573.0,186.9792,187.0949,186.9169,187.0949,3573.0
2018-01-12 15:00:00,210.21,210.34,210.18,210.26,19738.0,187.086,187.2017,187.0593,187.1305,19738.0
2018-01-12 15:05:00,210.21,210.22,210.12,210.12,3408.0,187.086,187.0949,187.0059,187.0059,3408.0
2018-01-12 15:10:00,210.12,210.12,209.41,209.56,11333.0,187.0059,187.0059,186.374,186.5075,11333.0
2018-01-12 15:15:00,209.59,209.74,209.53,209.62,4000.0,186.5342,186.6677,186.4808,186.5609,4000.0
2018-01-12 15:20:00,209.6,209.74,209.56,209.7,3100.0,186.5431,186.6677,186.5075,186.6321,3100.0
2018-01-12 15:25:00,209.7,209.74,209.57,209.66,6828.0,186.6321,186.6677,186.5164,186.5965,6828.0
2018-01-12 15:30:00,209.71,209.89,209.68,209.81,5404.0,186.641,186.8012,186.6143,186.73,5404.0
2018-01-12 15:35:00,209.81,209.99,209.79,209.99,4986.0,186.73,186.8902,186.7122,186.8902,4986.0
2018-01-12 15:40:00,210.01,210.1,209.99,210.08,12007.0,186.908,186.9881,186.8902,186.9703,12007.0
2018-01-12 15:45:00,210.05,210.26,210.02,210.11,12798.0,186.9436,187.1305,186.9169,186.997,12798.0
2018-01-12 15:50:00,210.11,210.13,209.72,209.87,13829.0,186.997,187.0148,186.6499,186.7834,13829.0
2018-01-12 15:55:00,209.92,210.09,209.81,210.05,31607.0,186.8279,186.9792,186.73,186.9436,31607.0
2018-01-16 09:30:00,211.15,212.19,211.15,212.19,16132.0,187.9226,188.8482,187.9226,188.8482,16132.0
2018-01-16 09:35:00,212.04,212.22,211.63,211.76,136598.0,188.7147,188.8749,188.3498,188.4655,136598.0
2018-01-16 09:40:00,211.88,211.95,211.3,211.94,11290.0,188.5723,188.6346,188.0561,188.6257,11290.0
2018-01-16 09:45:00,211.93,212.1,211.75,212.02,9388.0,188.6168,188.7681,188.4566,188.6969,9388.0
2018-01-16 09:50:00,212.03,212.21,211.84,211.99,14315.0,188.7058,188.866,188.5367,188.6702,14315.0
2018-01-16 09:55:00,211.99,212.1,211.78,211.85,15440.0,188.6702,188.7681,188.4833,188.5456,15440.0
2018-01-16 10:00:00,211.79,211.87,211.72,211.79,13584.0,188.4922,188.5634,188.4299,188.4922,13584.0
2018-01-16 10:05:00,211.79,212.1,211.72,212.05,35801.0,188.4922,188.7681,188.4299,188.7236,35801.0
2018-01-16 10:10:00,212.01,212.26,211.84,212.16,6247.0,188.688,188.9105,188.5367,188.8215,6247.0
2018-01-16 10:15:00,212.18,212.34,212.11,212.3,3340.0,188.8393,188.9817,188.777,188.9461,3340.0
2018-01-16 10:20:00,212.38,212.63,212.36,212.49,3734.0,189.0173,189.2398,188.9995,189.1152,3734.0
2018-01-16 10:25:00,212.43,212.51,212.35,212.38,5522.0,189.0618,189.133,188.9906,189.0173,5522.0
2018-01-16 10:30:00,212.37,212.47,212.11,212.3,61500.0,189.0084,189.0974,188.777,188.9461,61500.0
2018-01-16 10:35:00,212.28,212.41,212.0,212.4,76308.0,188.9283,189.044,188.6791,189.0351,76308.0
2018-01-16 10:40:00,212.27,212.59,212.25,212.57,6012.0,188.9194,189.2042,188.9016,189.1864,6012.0
2018-01-16 10:45:00,212.66,212.8,212.52,212.71,5043.0,189.2665,189.3911,189.1419,189.311,5043.0
2018-01-16 10:50:00,212.65,212.66,212.31,212.31,1459.0,189.2576,189.2665,188.955,188.955,1459.0
2018-01-16 10:55:00,212.11,212.2,211.9,212.07,6183.0,188.777,188.8571,188.5901,188.7414,6183.0
2018-01-16 11:00:00,211.99,212.13,211.89,212.11,4678.0,188.6702,188.7948,188.5812,188.777,4678.0
2018-01-16 11:05:00,212.16,212.16,211.55,211.64,57002.0,188.8215,188.8215,188.2786,188.3587,57002.0
2018-01-16 11:10:00,211.57,211.87,211.57,211.76,3500.0,188.2964,188.5634,188.2964,188.4655,3500.0
2018-01-16 11:15:00,211.62,212.44,211.62,212.21,4319.0,188.3409,189.0707,188.3409,188.866,4319.0
2018-01-16 11:20:00,212.17,212.19,212.01,212.01,1840.0,188.8304,188.8482,188.688,188.688,1840.0
2018-01-16 11:25:00,212.16,212.47,212.12,212.42,3058.0,188.8215,189.0974,188.7859,189.0529,3058.0
2018-01-16 11:30:00,212.53,212.68,212.35,212.68,4120.0,189.1508,189.2843,188.9906,189.2843,4120.0
2018-01-16 11:35:00,212.59,212.7,212.55,212.66,4600.0,189.2042,189.3021,189.1686,189.2665,4600.0
2018-01-16 11:40:00,212.65,212.65,212.14,212.23,5019.0,189.2576,189.2576,188.8037,188.8838,5019.0
2018-01-16 11:45:00,212.13,212.42,212.03,212.42,6961.0,188.7948,189.0529,188.7058,189.0529,6961.0
2018-01-16 11:50:00,212.39,212.49,212.17,212.49,7523.0,189.0262,189.1152,188.8304,189.1152,7523.0
2018-01-16 11:55:00,212.32,212.42,212.24,212.36,4682.0,188.9639,189.0529,188.8927,188.9995,4682.0
2018-01-16 12:00:00,212.38,212.43,212.18,212.28,5177.0,189.0173,189.0618,188.8393,188.9283,5177.0
2018-01-16 12:05:00,212.27,212.38,212.26,212.29,4350.0,188.9194,189.0173,188.9105,188.9372,4350.0
2018-01-16 12:10:00,212.33,212.41,212.28,212.31,1100.0,188.9728,189.044,188.9283,188.955,1100.0
2018-01-16 12:15:00,212.34,212.57,212.34,212.43,1930.0,188.9817,189.1864,188.9817,189.0618,1930.0
2018-01-16 12:20:00,212.43,212.49,212.09,212.09,1300.0,189.0618,189.1152,188.7592,188.7592,1300.0
2018-01-16 12:25:00,212.18,212.19,211.94,211.96,58193.0,188.8393,188.8482,188.6257,188.6435,58193.0
2018-01-16 12:30:00,211.98,211.98,211.76,211.83,2736.0,188.6613,188.6613,188.4655,188.5278,2736.0
2018-01-16 12:35:00,211.83,211.85,211.67,211.73,4034.0,188.5278,188.5456,188.3854,188.4388,4034.0
2018-01-16 12:40:00,211.73,211.89,211.66,211.89,9299.0,188.4388,188.5812,188.3765,188.5812,9299.0
2018-01-16 12:45:00,211.78,211.82,211.61,211.61,10730.0,188.4833,188.5189,188.332,188.332,10730.0
2018-01-16 12:50:00,211.61,211.69,211.45,211.47,3929.0,188.332,188.4032,188.1896,188.2074,3929.0
2018-01-16 12:55:00,211.47,211.72,211.28,211.56,5932.0,188.2074,188.4299,188.0383,188.2875,5932.0
2018-01-16 13:00:00,211.61,211.68,211.47,211.68,3714.0,188.332,188.3943,188.2074,188.3943,3714.0
2018-01-16 13:05:00,211.48,211.62,211.41,211.45,8893.0,188.2163,188.3409,188.154,188.1896,8893.0
2018-01-16 13:10:00,211.49,211.55,211.4,211.52,7088.0,188.2252,188.2786,188.1451,188.2519,7088.0
2018-01-16 13:15:00,211.51,211.55,211.44,211.45,3300.0,188.243,188.2786,188.1807,188.1896,3300.0
2018-01-16 13:20:00,211.45,211.5,211.37,211.39,2600.0,188.1896,188.2341,188.1184,188.1362,2600.0
2018-01-16 13:25:00,211.37,211.58,211.36,211.55,2210.0,188.1184,188.3053,188.1095,188.2786,2210.0
2018-01-16 13:30:00,211.55,211.7,211.5,211.54,3127.0,188.2786,188.4121,188.2341,188.2697,3127.0
2018-01-16 13:35:00,211.63,211.63,211.48,211.61,5425.0,188.3498,188.3498,188.2163,188.332,5425.0
2018-01-16 13:40:00,211.57,211.57,211.52,211.55,1196.0,188.2964,188.2964,188.2519,188.2786,1196.0
2018-01-16 13:45:00,211.56,211.64,211.52,211.55,2030.0,188.2875,188.3587,188.2519,188.2786,2030.0
2018-01-16 13:50:00,211.6,211.6,211.42,211.48,7158.0,188.3231,188.3231,188.1629,188.2163,7158.0
2018-01-16 13:55:00,211.46,211.49,211.21,211.21,5325.0,188.1985,188.2252,187.976,187.976,5325.0
2018-01-16 14:00:00,211.29,211.3,210.94,211.0,4850.0,188.0472,188.0561,187.7357,187.7891,4850.0
2018-01-16 14:05:00,210.93,211.04,210.85,210.88,5126.0,187.7268,187.8247,187.6556,187.6823,5126.0
2018-01-16 14:10:00,210.9,210.95,210.83,210.89,5268.0,187.7001,187.7446,187.6378,187.6912,5268.0
2018-01-16 14:15:00,210.86,210.9,210.45,210.46,11988.0,187.6645,187.7001,187.2996,187.3085,11988.0
2018-01-16 14:20:00,210.49,210.53,210.34,210.38,8344.0,187.3352,187.3708,187.2017,187.2373,8344.0
2018-01-16 14:25:00,210.35,210.39,209.52,209.52,12890.0,187.2106,187.2462,186.4719,186.4719,12890.0
2018-01-16 14:30:00,209.55,209.72,209.51,209.58,37814.0,186.4986,186.6499,186.463,186.5253,37814.0
2018-01-16 14:35:00,209.53,209.55,209.34,209.4,6489.0,186.4808,186.4986,186.3117,186.3651,6489.0
2018-01-16 14:40:00,209.36,209.45,208.97,208.97,16390.0,186.3295,186.4096,185.9824,185.9824,16390.0
2018-01-16 14:45:00,208.8,209.01,208.53,208.79,9275.0,185.8311,186.018,185.5908,185.8222,9275.0
2018-01-16 14:50:00,208.81,209.32,208.81,209.32,4566.0,185.84,186.2939,185.84,186.2939,4566.0
2018-01-16 14:55:00,209.32,209.77,209.3,209.44,6658.0,186.2939,186.6944,186.2761,186.4007,6658.0
2018-01-16 15:00:00,209.4,210.06,209.4,210.06,3720.0,186.3651,186.9525,186.3651,186.9525,3720.0
2018-01-16 15:05:00,210.04,210.24,209.84,210.21,9197.0,186.9347,187.1127,186.7567,187.086,9197.0
2018-01-16 15:10:00,210.21,210.21,209.85,209.92,30605.0,187.086,187.086,186.7656,186.8279,30605.0
2018-01-16 15:15:00,209.87,209.93,209.69,209.93,5065.0,186.7834,186.8368,186.6232,186.8368,5065.0
2018-01-16 15:20:00,210.02,210.16,209.97,210.0,9795.0,186.9169,187.0415,186.8724,186.8991,9795.0
2018-01-16 15:25:00,210.01,210.26,209.88,210.26,12928.0,186.908,187.1305,186.7923,187.1305,12928.0
2018-01-16 15:30:00,210.24,210.29,209.9,210.0,5698.0,187.1127,187.1572,186.8101,186.8991,5698.0
2018-01-16 15:35:00,210.0,210.23,209.96,210.06,9427.0,186.8991,187.1038,186.8635,186.9525,9427.0
2018-01-16 15:40:00,210.04,210.34,209.97,210.27,8814.0,186.9347,187.2017,186.8724,187.1394,8814.0
2018-01-16 15:45:00,210.34,210.41,210.01,210.17,12594.0,187.2017,187.264,186.908,187.0504,12594.0
2018-01-16 15:50:00,210.22,210.32,209.91,209.93,12428.0,187.0949,187.1839,186.819,186.8368,12428.0
2018-01-16 15:55:00,209.9,210.07,209.7,209.88,27312.0,186.8101,186.9614,186.6321,186.7923,27312.0
2018-01-17 09:30:00,211.35,211.88,210.66,210.93,11745.0,188.1006,188.5723,187.4865,187.7268,11745.0
2018-01-17 09:35:00,210.84,211.35,210.83,211.23,4658.0,187.6467,188.1006,187.6378,187.9938,4658.0
2018-01-17 09:40:00,211.24,211.3,210.71,211.05,9205.0,188.0027,188.0561,187.531,187.8336,9205.0
2018-01-17 09:45:00,211.03,211.03,210.21,210.4,10822.0,187.8158,187.8158,187.086,187.2551,10822.0
2018-01-17 09:50:00,210.33,210.5,210.09,210.5,2123.0,187.1928,187.3441,186.9792,187.3441,2123.0
2018-01-17 09:55:00,210.55,210.55,209.91,209.99,10041.0,187.3886,187.3886,186.819,186.8902,10041.0
2018-01-17 10:00:00,209.93,210.65,209.91,210.46,4098.0,186.8368,187.4776,186.819,187.3085,4098.0
2018-01-17 10:05:00,210.46,210.71,210.24,210.62,2261.0,187.3085,187.531,187.1127,187.4509,2261.0
2018-01-17 10:10:00,210.95,211.06,210.83,211.06,600.0,187.7446,187.8425,187.6378,187.8425,600.0
2018-01-17 10:15:00,211.06,211.07,210.03,210.03,2835.0,187.8425,187.8514,186.9258,186.9258,2835.0
2018-01-17 10:20:00,210.24,210.26,209.98,209.98,2331.0,187.1127,187.1305,186.8813,186.8813,2331.0
2018-01-17 10:25:00,210.11,210.17,209.91,210.07,7195.0,186.997,187.0504,186.819,186.9614,7195.0
2018-01-17 10:30:00,210.15,210.6,210.14,210.51,1500.0,187.0326,187.4331,187.0237,187.353,1500.0
2018-01-17 10:35:00,210.58,210.82,210.53,210.53,2332.0,187.4153,187.6289,187.3708,187.3708,2332.0
2018-01-17 10:40:00,210.5,210.65,210.5,210.6,96420.0,187.3441,187.4776,187.3441,187.4331,96420.0
2018-01-17 10:45:00,210.63,210.79,210.59,210.71,2100.0,187.4598,187.6022,187.4242,187.531,2100.0
2018-01-17 10:50:00,210.65,210.71,210.44,210.44,5496.0,187.4776,187.531,187.2907,187.2907,5496.0
2018-01-17 10:55:00,210.46,210.69,210.4,210.69,12300.0,187.3085,187.5132,187.2551,187.5132,12300.0
2018-01-17 11:00:00,210.67,210.67,210.39,210.47,2156.0,187.4954,187.4954,187.2462,187.3174,2156.0
2018-01-17 11:05:00,210.46,210.84,210.41,210.84,2028.0,187.3085,187.6467,187.264,187.6467,2028.0
2018-01-17 11:10:00,210.83,211.06,210.76,210.98,8258.0,187.6378,187.8425,187.5755,187.7713,8258.0
2018-01-17 11:15:00,210.85,211.16,210.82,211.16,1800.0,187.6556,187.9315,187.6289,187.9315,1800.0
2018-01-17 11:20:00,211.03,211.15,210.83,210.89,2435.0,187.8158,187.9226,187.6378,187.6912,2435.0
2018-01-17 11:25:00,210.89,210.89,210.71,210.77,1832.0,187.6912,187.6912,187.531,187.5844,1832.0
2018-01-17 11:30:00,210.75,211.02,210.64,210.64,3800.0,187.5666,187.8069,187.4687,187.4687,3800.0
2018-01-17 11:35:00,210.75,210.84,210.65,210.78,1024.0,187.5666,187.6467,187.4776,187.5933,1024.0
2018-01-17 11:40:00,210.81,210.83,210.71,210.77,900.0,187.62,187.6378,187.531,187.5844,900.0
2018-01-17 11:45:00,210.74,210.75,210.61,210.75,2162.0,187.5577,187.5666,187.442,187.5666,2162.0
2018-01-17 11:50:00,210.75,211.17,210.73,210.84,2900.0,187.5666,187.9404,187.5488,187.6467,2900.0
2018-01-17 11:55:00,210.87,210.87,210.72,210.79,2250.0,187.6734,187.6734,187.5399,187.6022,2250.0
2018-01-17 12:00:00,210.8,211.06,210.79,211.0,1700.0,187.6111,187.8425,187.6022,187.7891,1700.0
2018-01-17 12:05:00,211.04,211.2,210.81,211.15,8106.0,187.8247,187.9671,187.62,187.9226,8106.0
2018-01-17 12:10:00,211.08,211.16,210.92,211.01,4000.0,187.8603,187.9315,187.7179,187.798,4000.0
2018-01-17 12:15:00,210.98,211.03,210.82,211.03,10700.0,187.7713,187.8158,187.6289,187.8158,10700.0
2018-01-17 12:20:00,210.98,211.32,210.95,211.07,9606.0,187.7713,188.0739,187.7446,187.8514,9606.0
2018-01-17 12:25:00,211.11,211.19,211.1,211.15,3166.0,187.887,187.9582,187.8781,187.9226,3166.0
2018-01-17 12:30:00,211.13,211.14,210.96,211.05,4534.0,187.9048,187.9137,187.7535,187.8336,4534.0
2018-01-17 12:35:00,211.08,211.22,211.07,211.22,2365.0,187.8603,187.9849,187.8514,187.9849,2365.0
2018-01-17 12:40:00,211.16,211.18,210.91,210.98,4371.0,187.9315,187.9493,187.709,187.7713,4371.0
2018-01-17 12:45:00,210.93,210.99,210.8,210.97,2650.0,187.7268,187.7802,187.6111,187.7624,2650.0
2018-01-17 12:50:00,211.01,211.01,210.84,210.95,2308.0,187.798,187.798,187.6467,187.7446,2308.0
2018-01-17 12:55:00,210.94,210.94,210.55,210.7,15121.0,187.7357,187.7357,187.3886,187.5221,15121.0
2018-01-17 13:00:00,210.74,210.8,210.62,210.67,3252.0,187.5577,187.6111,187.4509,187.4954,3252.0
2018-01-17 13:05:00,210.59,210.63,210.52,210.55,2325.0,187.4242,187.4598,187.3619,187.3886,2325.0
2018-01-17 13:10:00,210.55,210.6,210.52,210.59,5277.0,187.3886,187.4331,187.3619,187.4242,5277.0
2018-01-17 13:15:00,210.55,210.62,210.5,210.62,5956.0,187.3886,187.4509,187.3441,187.4509,5956.0
2018-01-17 13:20:00,210.65,210.71,210.61,210.69,3991.0,187.4776,187.531,187.442,187.5132,3991.0
2018-01-17 13:25:00,210.63,210.75,210.63,210.68,1300.0,187.4598,187.5666,187.4598,187.5043,1300.0
2018-01-17 13:30:00,210.65,210.71,210.62,210.7,1358.0,187.4776,187.531,187.4509,187.5221,1358.0
2018-01-17 13:35:00,210.72,210.83,210.67,210.83,5390.0,187.5399,187.6378,187.4954,187.6378,5390.0
2018-01-17 13:40:00,210.82,210.82,210.69,210.69,1113.0,187.6289,187.6289,187.5132,187.5132,1113.0
2018-01-17 13:45:00,210.72,210.78,210.64,210.64,1500.0,187.5399,187.5933,187.4687,187.4687,1500.0
2018-01-17 13:50:00,210.64,210.84,210.64,210.82,3393.0,187.4687,187.6467,187.4687,187.6289,3393.0
2018-01-17 13:55:00,210.83,210.92,210.73,210.73,9526.0,187.6378,187.7179,187.5488,187.5488,9526.0
2018-01-17 14:00:00,210.71,211.31,210.71,211.22,5608.0,187.531,188.065,187.531,187.9849,5608.0
2018-01-17 14:05:00,211.21,211.29,211.14,211.15,2946.0,187.976,188.0472,187.9137,187.9226,2946.0
2018-01-17 14:10:00,211.21,211.29,211.12,211.27,1908.0,187.976,188.0472,187.8959,188.0294,1908.0
2018-01-17 14:15:00,211.27,211.34,211.21,211.22,1105.0,188.0294,188.0917,187.976,187.9849,1105.0
2018-01-17 14:20:00,211.27,211.47,211.27,211.27,3549.0,188.0294,188.2074,188.0294,188.0294,3549.0
2018-01-17 14:25:00,211.13,211.21,211.03,211.03,1519.0,187.9048,187.976,187.8158,187.8158,1519.0
2018-01-17 14:30:00,211.04,211.1,211.0,211.06,3650.0,187.8247,187.8781,187.7891,187.8425,3650.0
2018-01-17 14:35:00,211.1,211.18,211.1,211.12,1000.0,187.8781,187.9493,187.8781,187.8959,1000.0
2018-01-17 14:40:00,211.16,211.16,211.03,211.05,2049.0,187.9315,187.9315,187.8158,187.8336,2049.0
2018-01-17 14:45:00,211.06,211.15,211.05,211.15,1300.0,187.8425,187.9226,187.8336,187.9226,1300.0
2018-01-17 14:50:00,211.2,211.24,211.1,211.23,4977.0,187.9671,188.0027,187.8781,187.9938,4977.0
2018-01-17 14:55:00,211.24,211.45,211.2,211.45,2600.0,188.0027,188.1896,187.9671,188.1896,2600.0
2018-01-17 15:00:00,211.45,211.48,211.34,211.47,4582.0,188.1896,188.2163,188.0917,188.2074,4582.0
2018-01-17 15:05:00,211.47,211.54,211.42,211.48,3300.0,188.2074,188.2697,188.1629,188.2163,3300.0
2018-01-17 15:10:00,211.51,211.51,211.31,211.31,3637.0,188.243,188.243,188.065,188.065,3637.0
2018-01-17 15:15:00,211.28,211.45,211.27,211.45,4512.0,188.0383,188.1896,188.0294,188.1896,4512.0
2018-01-17 15:20:00,211.42,211.42,211.17,211.2,7462.0,188.1629,188.1629,187.9404,187.9671,7462.0
2018-01-17 15:25:00,211.17,211.18,211.06,211.11,4820.0,187.9404,187.9493,187.8425,187.887,4820.0
2018-01-17 15:30:00,211.09,211.16,210.98,211.01,8133.0,187.8692,187.9315,187.7713,187.798,8133.0
2018-01-17 15:35:00,211.03,211.05,210.89,210.9,5544.0,187.8158,187.8336,187.6912,187.7001,5544.0
2018-01-17 15:40:00,210.9,210.99,210.87,210.87,5995.0,187.7001,187.7802,187.6734,187.6734,5995.0
2018-01-17 15:45:00,210.9,210.91,210.79,210.89,10342.0,187.7001,187.709,187.6022,187.6912,10342.0
2018-01-17 15:50:00,210.93,210.93,210.73,210.76,13899.0,187.7268,187.7268,187.5488,187.5755,13899.0
2018-01-17 15:55:00,210.74,210.8,210.64,210.8,29111.0,187.5577,187.6111,187.4687,187.6111,29111.0
2018-01-18 09:30:00,211.51,212.1,211.0,211.43,10570.0,188.243,188.7681,187.7891,188.1718,10570.0
2018-01-18 09:35:00,211.98,211.98,211.55,211.8,800.0,188.6613,188.6613,188.2786,188.5011,800.0
2018-01-18 09:40:00,211.8,211.8,211.37,211.37,4615.0,188.5011,188.5011,188.1184,188.1184,4615.0
2018-01-18 09:45:00,211.72,212.19,211.42,212.19,15552.0,188.4299,188.8482,188.1629,188.8482,15552.0
2018-01-18 09:50:00,212.05,212.14,212.02,212.14,447.0,188.7236,188.8037,188.6969,188.8037,447.0
2018-01-18 09:55:00,212.15,212.22,211.86,211.86,4803.0,188.8126,188.8749,188.5545,188.5545,4803.0
2018-01-18 10:00:00,211.85,211.92,211.67,211.67,2300.0,188.5456,188.6079,188.3854,188.3854,2300.0
2018-01-18 10:05:00,211.71,211.71,211.23,211.27,2625.0,188.421,188.421,187.9938,188.0294,2625.0
2018-01-18 10:10:00,211.26,211.38,211.05,211.2,10204.0,188.0205,188.1273,187.8336,187.9671,10204.0
2018-01-18 10:15:00,211.2,211.2,210.97,211.07,2700.0,187.9671,187.9671,187.7624,187.8514,2700.0
2018-01-18 10:20:00,211.07,211.18,210.81,210.97,11363.0,187.8514,187.9493,187.62,187.7624,11363.0
2018-01-18 10:25:00,210.97,211.03,210.9,210.98,4644.0,187.7624,187.8158,187.7001,187.7713,4644.0
2018-01-18 10:30:00,211.0,211.35,210.9,211.13,10709.0,187.7891,188.1006,187.7001,187.9048,10709.0
2018-01-18 10:35:00,211.13,211.22,211.13,211.22,817.0,187.9048,187.9849,187.9048,187.9849,817.0
2018-01-18 10:40:00,211.22,211.22,211.11,211.13,2500.0,187.9849,187.9849,187.887,187.9048,2500.0
2018-01-18 10:45:00,211.19,211.33,211.02,211.14,3553.0,187.9582,188.0828,187.8069,187.9137,3553.0
2018-01-18 10:50:00,211.11,211.11,210.77,211.06,6546.0,187.887,187.887,187.5844,187.8425,6546.0
2018-01-18 10:55:00,211.04,211.06,210.82,210.97,4716.0,187.8247,187.8425,187.6289,187.7624,4716.0
2018-01-18 11:00:00,210.97,211.39,210.83,211.01,5619.0,187.7624,188.1362,187.6378,187.798,5619.0
2018-01-18 11:05:00,211.01,211.05,210.94,210.96,2300.0,187.798,187.8336,187.7357,187.7535,2300.0
2018-01-18 11:10:00,210.86,210.92,210.86,210.89,400.0,187.6645,187.7179,187.6645,187.6912,400.0
2018-01-18 11:15:00,210.89,211.15,210.88,211.08,2100.0,187.6912,187.9226,187.6823,187.8603,2100.0
2018-01-18 11:20:00,211.0,211.0,210.75,210.89,5635.0,187.7891,187.7891,187.5666,187.6912,5635.0
2018-01-18 11:25:00,210.87,210.96,210.79,210.95,6373.0,187.6734,187.7535,187.6022,187.7446,6373.0
2018-01-18 11:30:00,210.93,211.06,210.8,211.01,1209.0,187.7268,187.8425,187.6111,187.798,1209.0
2018-01-18 11:35:00,211.14,211.14,210.81,210.88,3157.0,187.9137,187.9137,187.62,187.6823,3157.0
2018-01-18 11:40:00,210.85,210.87,210.56,210.66,5033.0,187.6556,187.6734,187.3975,187.4865,5033.0
2018-01-18 11:45:00,210.5,210.65,210.5,210.61,14422.0,187.3441,187.4776,187.3441,187.442,14422.0
2018-01-18 11:50:00,210.56,210.78,210.52,210.78,1175.0,187.3975,187.5933,187.3619,187.5933,1175.0
2018-01-18 11:55:00,210.68,210.69,210.59,210.59,449.0,187.5043,187.5132,187.4242,187.4242,449.0
2018-01-18 12:00:00,210.59,210.79,210.59,210.79,2139.0,187.4242,187.6022,187.4242,187.6022,2139.0
2018-01-18 12:05:00,210.99,210.99,210.76,210.76,600.0,187.7802,187.7802,187.5755,187.5755,600.0
2018-01-18 12:10:00,210.77,210.82,210.72,210.73,1820.0,187.5844,187.6289,187.5399,187.5488,1820.0
2018-01-18 12:15:00,210.69,210.76,210.69,210.76,403.0,187.5132,187.5755,187.5132,187.5755,403.0
2018-01-18 12:20:00,210.76,210.92,210.69,210.81,15131.0,187.5755,187.7179,187.5132,187.62,15131.0
2018-01-18 12:25:00,210.9,211.05,210.82,210.88,8129.0,187.7001,187.8336,187.6289,187.6823,8129.0
2018-01-18 12:30:00,210.88,211.0,210.81,210.85,8932.0,187.6823,187.7891,187.62,187.6556,8932.0
2018-01-18 12:35:00,210.87,210.95,210.87,210.92,2223.0,187.6734,187.7446,187.6734,187.7179,2223.0
2018-01-18 12:40:00,210.96,211.0,210.84,211.0,2680.0,187.7535,187.7891,187.6467,187.7891,2680.0
2018-01-18 12:45:00,210.97,210.97,210.82,210.83,2136.0,187.7624,187.7624,187.6289,187.6378,2136.0
2018-01-18 12:50:00,210.9,210.91,210.76,210.81,5430.0,187.7001,187.709,187.5755,187.62,5430.0
2018-01-18 12:55:00,210.86,210.9,210.8,210.86,4354.0,187.6645,187.7001,187.6111,187.6645,4354.0
2018-01-18 13:00:00,210.91,210.92,210.63,210.63,5840.0,187.709,187.7179,187.4598,187.4598,5840.0
2018-01-18 13:05:00,210.63,210.69,210.55,210.62,21175.0,187.4598,187.5132,187.3886,187.4509,21175.0
2018-01-18 13:10:00,210.63,210.7,210.59,210.66,14973.0,187.4598,187.5221,187.4242,187.4865,14973.0
2018-01-18 13:15:00,210.67,210.67,210.51,210.59,20330.0,187.4954,187.4954,187.353,187.4242,20330.0
2018-01-18 13:20:00,210.56,210.61,210.34,210.46,60389.0,187.3975,187.442,187.2017,187.3085,60389.0
2018-01-18 13:25:00,210.47,210.62,210.47,210.57,2843.0,187.3174,187.4509,187.3174,187.4064,2843.0
2018-01-18 13:30:00,210.53,210.83,210.53,210.76,6177.0,187.3708,187.6378,187.3708,187.5755,6177.0
2018-01-18 13:35:00,210.84,210.97,210.77,210.97,3685.0,187.6467,187.7624,187.5844,187.7624,3685.0
2018-01-18 13:40:00,210.98,210.98,210.8,210.84,3937.0,187.7713,187.7713,187.6111,187.6467,3937.0
2018-01-18 13:45:00,210.9,210.94,210.81,210.85,8520.0,187.7001,187.7357,187.62,187.6556,8520.0
2018-01-18 13:50:00,210.87,210.91,210.8,210.81,9900.0,187.6734,187.709,187.6111,187.62,9900.0
2018-01-18 13:55:00,210.78,211.0,210.78,210.9,11551.0,187.5933,187.7891,187.5933,187.7001,11551.0
2018-01-18 14:00:00,210.95,211.0,210.82,210.86,25886.0,187.7446,187.7891,187.6289,187.6645,25886.0
2018-01-18 14:05:00,210.84,210.91,210.78,210.91,1200.0,187.6467,187.709,187.5933,187.709,1200.0
2018-01-18 14:10:00,210.9,210.97,210.84,210.97,4492.0,187.7001,187.7624,187.6467,187.7624,4492.0
2018-01-18 14:15:00,210.96,211.0,210.85,211.0,6054.0,187.7535,187.7891,187.6556,187.7891,6054.0
2018-01-18 14:20:00,210.99,211.1,210.99,210.99,1600.0,187.7802,187.8781,187.7802,187.7802,1600.0
2018-01-18 14:25:00,211.01,211.12,211.0,211.12,1580.0,187.798,187.8959,187.7891,187.8959,1580.0
2018-01-18 14:30:00,211.12,211.23,211.04,211.23,2193.0,187.8959,187.9938,187.8247,187.9938,2193.0
2018-01-18 14:35:00,211.16,211.28,211.06,211.2,3385.0,187.9315,188.0383,187.8425,187.9671,3385.0
2018-01-18 14:40:00,211.14,211.19,211.08,211.11,800.0,187.9137,187.9582,187.8603,187.887,800.0
2018-01-18 14:45:00,211.15,211.16,210.96,210.96,4560.0,187.9226,187.9315,187.7535,187.7535,4560.0
2018-01-18 14:50:00,211.03,211.07,210.91,210.94,3020.0,187.8158,187.8514,187.709,187.7357,3020.0
2018-01-18 14:55:00,210.92,210.97,210.91,210.92,900.0,187.7179,187.7624,187.709,187.7179,900.0
2018-01-18 15:00:00,210.91,210.91,210.73,210.81,3254.0,187.709,187.709,187.5488,187.62,3254.0
2018-01-18 15:05:00,210.79,210.84,210.78,210.78,400.0,187.6022,187.6467,187.5933,187.5933,400.0
2018-01-18 15:10:00,210.8,210.85,210.75,210.78,1811.0,187.6111,187.6556,187.5666,187.5933,1811.0
2018-01-18 15:15:00,210.8,210.97,210.77,210.97,4900.0,187.6111,187.7624,187.5844,187.7624,4900.0
2018-01-18 15:20:00,210.97,211.03,210.88,210.96,2448.0,187.7624,187.8158,187.6823,187.7535,2448.0
2018-01-18 15:25:00,210.96,210.96,210.62,210.62,4512.0,187.7535,187.7535,187.4509,187.4509,4512.0
2018-01-18 15:30:00,210.6,210.62,210.11,210.31,11643.0,187.4331,187.4509,186.997,187.175,11643.0
2018-01-18 15:35:00,210.28,210.48,210.15,210.48,9840.0,187.1483,187.3263,187.0326,187.3263,9840.0
2018-01-18 15:40:00,210.39,210.57,210.37,210.43,5219.0,187.2462,187.4064,187.2284,187.2818,5219.0
2018-01-18 15:45:00,210.42,210.45,210.29,210.42,7946.0,187.2729,187.2996,187.1572,187.2729,7946.0
2018-01-18 15:50:00,210.45,210.53,210.31,210.34,6955.0,187.2996,187.3708,187.175,187.2017,6955.0
2018-01-18 15:55:00,210.32,210.54,210.29,210.47,32167.0,187.1839,187.3797,187.1572,187.3174,32167.0
2018-01-19 09:30:00,210.8,211.98,210.19,211.3,72161.0,187.6111,188.6613,187.0682,188.0561,72161.0
2018-01-19 09:35:00,211.3,211.5,210.46,210.62,4726.0,188.0561,188.2341,187.3085,187.4509,4726.0
2018-01-19 09:40:00,210.51,210.65,210.0,210.63,16258.0,187.353,187.4776,186.8991,187.4598,16258.0
2018-01-19 09:45:00,210.73,211.15,210.69,210.81,8661.0,187.5488,187.9226,187.5132,187.62,8661.0
2018-01-19 09:50:00,211.0,211.0,210.63,210.73,6221.0,187.7891,187.7891,187.4598,187.5488,6221.0
2018-01-19 09:55:00,210.72,210.98,210.55,210.98,8817.0,187.5399,187.7713,187.3886,187.7713,8817.0
2018-01-19 10:00:00,210.89,210.94,210.47,210.54,8050.0,187.6912,187.7357,187.3174,187.3797,8050.0
2018-01-19 10:05:00,210.63,211.33,210.61,211.33,3486.0,187.4598,188.0828,187.442,188.0828,3486.0
2018-01-19 10:10:00,211.24,211.3,210.98,211.02,4490.0,188.0027,188.0561,187.7713,187.8069,4490.0
2018-01-19 10:15:00,210.95,210.97,210.73,210.78,3878.0,187.7446,187.7624,187.5488,187.5933,3878.0
2018-01-19 10:20:00,210.74,210.98,210.66,210.79,7088.0,187.5577,187.7713,187.4865,187.6022,7088.0
2018-01-19 10:25:00,210.82,211.19,210.82,211.11,5621.0,187.6289,187.9582,187.6289,187.887,5621.0
2018-01-19 10:30:00,211.09,211.23,210.88,210.88,3644.0,187.8692,187.9938,187.6823,187.6823,3644.0
2018-01-19 10:35:00,210.96,211.17,210.91,211.05,7600.0,187.7535,187.9404,187.709,187.8336,7600.0
2018-01-19 10:40:00,210.99,211.47,210.98,211.4,10105.0,187.7802,188.2074,187.7713,188.1451,10105.0
2018-01-19 10:45:00,211.47,211.49,211.22,211.31,12905.0,188.2074,188.2252,187.9849,188.065,12905.0
2018-01-19 10:50:00,211.39,211.4,211.2,211.21,3168.0,188.1362,188.1451,187.9671,187.976,3168.0
2018-01-19 10:55:00,211.27,211.32,211.11,211.26,3500.0,188.0294,188.0739,187.887,188.0205,3500.0
2018-01-19 11:00:00,211.26,211.26,211.03,211.05,2550.0,188.0205,188.0205,187.8158,187.8336,2550.0
2018-01-19 11:05:00,211.09,211.11,210.86,210.93,3400.0,187.8692,187.887,187.6645,187.7268,3400.0
2018-01-19 11:10:00,210.98,211.17,210.97,211.14,4048.0,187.7713,187.9404,187.7624,187.9137,4048.0
2018-01-19 11:15:00,211.1,211.17,211.0,211.17,3800.0,187.8781,187.9404,187.7891,187.9404,3800.0
2018-01-19 11:20:00,211.24,211.32,211.2,211.31,1906.0,188.0027,188.0739,187.9671,188.065,1906.0
2018-01-19 11:25:00,211.34,211.54,211.32,211.52,3636.0,188.0917,188.2697,188.0739,188.2519,3636.0
2018-01-19 11:30:00,211.42,211.7,211.42,211.56,1320.0,188.1629,188.4121,188.1629,188.2875,1320.0
2018-01-19 11:35:00,211.57,211.64,211.35,211.35,1087.0,188.2964,188.3587,188.1006,188.1006,1087.0
2018-01-19 11:40:00,211.3,211.3,211.14,211.3,3600.0,188.0561,188.0561,187.9137,188.0561,3600.0
2018-01-19 11:45:00,211.11,211.25,210.92,211.04,16992.0,187.887,188.0116,187.7179,187.8247,16992.0
2018-01-19 11:50:00,211.05,211.2,211.03,211.15,4352.0,187.8336,187.9671,187.8158,187.9226,4352.0
2018-01-19 11:55:00,211.3,211.31,211.0,211.01,3610.0,188.0561,188.065,187.7891,187.798,3610.0
2018-01-19 12:00:00,211.14,211.25,211.13,211.15,509.0,187.9137,188.0116,187.9048,187.9226,509.0
2018-01-19 12:05:00,211.25,211.3,211.05,211.09,10162.0,188.0116,188.0561,187.8336,187.8692,10162.0
2018-01-19 12:10:00,211.06,211.13,210.97,211.1,5910.0,187.8425,187.9048,187.7624,187.8781,5910.0
2018-01-19 12:15:00,211.11,211.2,211.1,211.14,5044.0,187.887,187.9671,187.8781,187.9137,5044.0
2018-01-19 12:20:00,211.19,211.25,211.1,211.24,4800.0,187.9582,188.0116,187.8781,188.0027,4800.0
2018-01-19 12:25:00,211.24,211.28,211.13,211.19,3322.0,188.0027,188.0383,187.9048,187.9582,3322.0
2018-01-19 12:30:00,211.16,211.18,211.08,211.08,1700.0,187.9315,187.9493,187.8603,187.8603,1700.0
2018-01-19 12:35:00,211.09,211.11,210.97,211.0,14269.0,187.8692,187.887,187.7624,187.7891,14269.0
2018-01-19 12:40:00,211.03,211.09,210.96,211.03,3232.0,187.8158,187.8692,187.7535,187.8158,3232.0
2018-01-19 12:45:00,211.04,211.16,210.99,211.16,2425.0,187.8247,187.9315,187.7802,187.9315,2425.0
2018-01-19 12:50:00,211.19,211.41,211.19,211.29,1800.0,187.9582,188.154,187.9582,188.0472,1800.0
2018-01-19 12:55:00,211.23,211.23,210.92,210.95,13391.0,187.9938,187.9938,187.7179,187.7446,13391.0
2018-01-19 13:00:00,210.99,211.02,210.78,210.8,8200.0,187.7802,187.8069,187.5933,187.6111,8200.0
2018-01-19 13:05:00,210.81,210.9,210.76,210.77,2200.0,187.62,187.7001,187.5755,187.5844,2200.0
2018-01-19 13:10:00,210.78,210.83,210.74,210.82,1245.0,187.5933,187.6378,187.5577,187.6289,1245.0
2018-01-19 13:15:00,210.78,210.79,210.71,210.79,2915.0,187.5933,187.6022,187.531,187.6022,2915.0
2018-01-19 13:20:00,210.75,210.79,210.66,210.7,2828.0,187.5666,187.6022,187.4865,187.5221,2828.0
2018-01-19 13:25:00,210.7,210.72,210.61,210.72,2660.0,187.5221,187.5399,187.442,187.5399,2660.0
2018-01-19 13:30:00,210.73,210.84,210.66,210.78,7839.0,187.5488,187.6467,187.4865,187.5933,7839.0
2018-01-19 13:35:00,210.77,210.91,210.74,210.84,3498.0,187.5844,187.709,187.5577,187.6467,3498.0
2018-01-19 13:40:00,210.77,210.88,210.74,210.81,2490.0,187.5844,187.6823,187.5577,187.62,2490.0
2018-01-19 13:45:00,210.8,210.85,210.69,210.69,3762.0,187.6111,187.6556,187.5132,187.5132,3762.0
2018-01-19 13:50:00,210.75,210.78,210.65,210.67,4481.0,187.5666,187.5933,187.4776,187.4954,4481.0
2018-01-19 13:55:00,210.72,210.75,210.63,210.66,3584.0,187.5399,187.5666,187.4598,187.4865,3584.0
2018-01-19 14:00:00,210.66,210.87,210.61,210.81,6328.0,187.4865,187.6734,187.442,187.62,6328.0
2018-01-19 14:05:00,210.82,210.93,210.82,210.84,7400.0,187.6289,187.7268,187.6289,187.6467,7400.0
2018-01-19 14:10:00,210.81,210.99,210.81,210.97,5688.0,187.62,187.7802,187.62,187.7624,5688.0
2018-01-19 14:15:00,211.03,211.16,211.02,211.16,1610.0,187.8158,187.9315,187.8069,187.9315,1610.0
2018-01-19 14:20:00,211.2,211.23,211.06,211.08,4334.0,187.9671,187.9938,187.8425,187.8603,4334.0
2018-01-19 14:25:00,211.11,211.11,210.97,210.97,8133.0,187.887,187.887,187.7624,187.7624,8133.0
2018-01-19 14:30:00,211.02,211.26,210.97,211.13,11361.0,187.8069,188.0205,187.7624,187.9048,11361.0
2018-01-19 14:35:00,211.07,211.19,211.05,211.1,4200.0,187.8514,187.9582,187.8336,187.8781,4200.0
2018-01-19 14:40:00,211.09,211.1,210.92,210.92,19272.0,187.8692,187.8781,187.7179,187.7179,19272.0
2018-01-19 14:45:00,210.95,211.04,210.87,210.91,2873.0,187.7446,187.8247,187.6734,187.709,2873.0
2018-01-19 14:50:00,210.98,211.02,210.91,210.93,3868.0,187.7713,187.8069,187.709,187.7268,3868.0
2018-01-19 14:55:00,210.94,210.95,210.78,210.84,3625.0,187.7357,187.7446,187.5933,187.6467,3625.0
2018-01-19 15:00:00,210.79,210.85,210.75,210.83,6428.0,187.6022,187.6556,187.5666,187.6378,6428.0
2018-01-19 15:05:00,210.81,210.82,210.71,210.74,6696.0,187.62,187.6289,187.531,187.5577,6696.0
2018-01-19 15:10:00,210.75,210.81,210.69,210.69,4705.0,187.5666,187.62,187.5132,187.5132,4705.0
2018-01-19 15:15:00,210.76,210.76,210.67,210.72,6811.0,187.5755,187.5755,187.4954,187.5399,6811.0
2018-01-19 15:20:00,210.75,210.83,210.73,210.83,6131.0,187.5666,187.6378,187.5488,187.6378,6131.0
2018-01-19 15:25:00,210.81,210.91,210.78,210.91,6733.0,187.62,187.709,187.5933,187.709,6733.0
2018-01-19 15:30:00,210.99,211.02,210.83,210.84,14733.0,187.7802,187.8069,187.6378,187.6467,14733.0
2018-01-19 15:35:00,210.84,210.93,210.82,210.91,21945.0,187.6467,187.7268,187.6289,187.709,21945.0
2018-01-19 15:40:00,210.94,210.94,210.84,210.88,15900.0,187.7357,187.7357,187.6467,187.6823,15900.0
2018-01-19 15:45:00,210.88,210.95,210.5,210.54,24881.0,187.6823,187.7446,187.3441,187.3797,24881.0
2018-01-19 15:50:00,210.54,210.75,210.53,210.74,32331.0,187.3797,187.5666,187.3708,187.5577,32331.0
2018-01-19 15:55:00,210.73,210.91,210.71,210.89,75555.0,187.5488,187.709,187.531,187.6912,75555.0
2018-01-22 09:30:00,209.97,210.56,209.97,210.51,11374.0,186.8724,187.3975,186.8724,187.353,11374.0
2018-01-22 09:35:00,210.49,210.49,209.7,209.82,15250.0,187.3352,187.3352,186.6321,186.7389,15250.0
2018-01-22 09:40:00,209.53,209.63,209.26,209.39,10329.0,186.4808,186.5698,186.2405,186.3562,10329.0
2018-01-22 09:45:00,209.55,209.59,208.16,208.16,37524.0,186.4986,186.5342,185.2615,185.2615,37524.0
2018-01-22 09:50:00,208.36,208.37,207.66,207.92,28871.0,185.4395,185.4484,184.8165,185.0479,28871.0
2018-01-22 09:55:00,207.79,208.49,207.79,208.43,10305.0,184.9322,185.5552,184.9322,185.5018,10305.0
2018-01-22 10:00:00,208.43,208.45,208.33,208.34,2500.0,185.5018,185.5196,185.4128,185.4217,2500.0
2018-01-22 10:05:00,208.34,208.55,208.34,208.46,11790.0,185.4217,185.6086,185.4217,185.5285,11790.0
2018-01-22 10:10:00,208.51,208.52,208.32,208.41,13078.0,185.573,185.5819,185.4039,185.484,13078.0
2018-01-22 10:15:00,208.35,208.72,208.33,208.72,3500.0,185.4306,185.7599,185.4128,185.7599,3500.0
2018-01-22 10:20:00,208.61,208.61,208.22,208.24,9102.0,185.662,185.662,185.3149,185.3327,9102.0
2018-01-22 10:25:00,208.3,208.5,208.22,208.41,7387.0,185.3861,185.5641,185.3149,185.484,7387.0
2018-01-22 10:30:00,208.34,208.43,208.27,208.42,6192.0,185.4217,185.5018,185.3594,185.4929,6192.0
2018-01-22 10:35:00,208.37,208.57,208.37,208.47,7058.0,185.4484,185.6264,185.4484,185.5374,7058.0
2018-01-22 10:40:00,208.51,208.94,208.5,208.5,5944.0,185.573,185.9557,185.5641,185.5641,5944.0
2018-01-22 10:45:00,208.56,208.66,208.56,208.57,1700.0,185.6175,185.7065,185.6175,185.6264,1700.0
2018-01-22 10:50:00,208.53,208.6,208.41,208.41,4950.0,185.5908,185.6531,185.484,185.484,4950.0
2018-01-22 10:55:00,208.38,208.45,208.18,208.18,6927.0,185.4573,185.5196,185.2793,185.2793,6927.0
2018-01-22 11:00:00,208.11,208.3,208.06,208.09,14796.0,185.217,185.3861,185.1725,185.1992,14796.0
2018-01-22 11:05:00,208.13,208.13,207.96,207.97,12051.0,185.2348,185.2348,185.0835,185.0924,12051.0
2018-01-22 11:10:00,207.97,207.98,207.82,207.89,5948.0,185.0924,185.1013,184.9589,185.0212,5948.0
2018-01-22 11:15:00,207.89,207.96,207.76,207.76,9412.0,185.0212,185.0835,184.9055,184.9055,9412.0
2018-01-22 11:20:00,207.8,207.9,207.68,207.81,8850.0,184.9411,185.0301,184.8343,184.95,8850.0
2018-01-22 11:25:00,207.8,207.86,207.43,207.44,5420.0,184.9411,184.9945,184.6118,184.6207,5420.0
2018-01-22 11:30:00,207.45,207.82,207.45,207.82,4960.0,184.6296,184.9589,184.6296,184.9589,4960.0
2018-01-22 11:35:00,207.79,208.13,207.75,208.13,6890.0,184.9322,185.2348,184.8966,185.2348,6890.0
2018-01-22 11:40:00,208.18,208.28,208.01,208.15,12745.0,185.2793,185.3683,185.128,185.2526,12745.0
2018-01-22 11:45:00,208.13,208.27,207.96,208.25,18376.0,185.2348,185.3594,185.0835,185.3416,18376.0
2018-01-22 11:50:00,208.3,208.54,208.3,208.49,3761.0,185.3861,185.5997,185.3861,185.5552,3761.0
2018-01-22 11:55:00,208.48,208.86,208.4,208.77,2245.0,185.5463,185.8845,185.4751,185.8044,2245.0
2018-01-22 12:00:00,208.64,208.9,208.61,208.72,4575.0,185.6887,185.9201,185.662,185.7599,4575.0
2018-01-22 12:05:00,208.79,209.01,208.79,208.98,3811.0,185.8222,186.018,185.8222,185.9913,3811.0
2018-01-22 12:10:00,208.92,209.18,208.92,209.03,3150.0,185.9379,186.1693,185.9379,186.0358,3150.0
2018-01-22 12:15:00,208.95,209.08,208.92,208.93,2748.0,185.9646,186.0803,185.9379,185.9468,2748.0
2018-01-22 12:20:00,208.94,209.17,208.93,209.15,4785.0,185.9557,186.1604,185.9468,186.1426,4785.0
2018-01-22 12:25:00,209.15,209.47,209.12,209.36,4241.0,186.1426,186.4274,186.1159,186.3295,4241.0
2018-01-22 12:30:00,209.33,209.51,209.31,209.43,3219.0,186.3028,186.463,186.285,186.3918,3219.0
2018-01-22 12:35:00,209.42,209.51,209.37,209.5,11859.0,186.3829,186.463,186.3384,186.4541,11859.0
2018-01-22 12:40:00,209.53,209.75,209.49,209.64,3487.0,186.4808,186.6766,186.4452,186.5787,3487.0
2018-01-22 12:45:00,209.69,209.69,209.47,209.59,1842.0,186.6232,186.6232,186.4274,186.5342,1842.0
2018-01-22 12:50:00,209.59,209.79,209.54,209.77,6212.0,186.5342,186.7122,186.4897,186.6944,6212.0
2018-01-22 12:55:00,209.68,209.78,209.59,209.59,4081.0,186.6143,186.7033,186.5342,186.5342,4081.0
2018-01-22 13:00:00,209.6,209.64,209.52,209.52,3211.0,186.5431,186.5787,186.4719,186.4719,3211.0
2018-01-22 13:05:00,209.59,209.74,209.55,209.7,1200.0,186.5342,186.6677,186.4986,186.6321,1200.0
2018-01-22 13:10:00,209.7,209.77,209.69,209.75,2799.0,186.6321,186.6944,186.6232,186.6766,2799.0
2018-01-22 13:15:00,209.74,209.74,209.59,209.63,4347.0,186.6677,186.6677,186.5342,186.5698,4347.0
2018-01-22 13:20:00,209.61,209.67,209.59,209.62,4353.0,186.552,186.6054,186.5342,186.5609,4353.0
2018-01-22 13:25:00,209.61,209.73,209.61,209.69,735.0,186.552,186.6588,186.552,186.6232,735.0
2018-01-22 13:30:00,209.73,210.07,209.72,209.97,5103.0,186.6588,186.9614,186.6499,186.8724,5103.0
2018-01-22 13:35:00,209.99,210.09,209.91,210.03,2000.0,186.8902,186.9792,186.819,186.9258,2000.0
2018-01-22 13:40:00,209.98,210.06,209.93,209.93,4900.0,186.8813,186.9525,186.8368,186.8368,4900.0
2018-01-22 13:45:00,209.94,209.94,209.77,209.86,2850.0,186.8457,186.8457,186.6944,186.7745,2850.0
2018-01-22 13:50:00,209.89,209.89,209.77,209.78,2682.0,186.8012,186.8012,186.6944,186.7033,2682.0
2018-01-22 13:55:00,209.78,209.82,209.74,209.76,8900.0,186.7033,186.7389,186.6677,186.6855,8900.0
2018-01-22 14:00:00,209.77,209.8,209.61,209.62,7077.0,186.6944,186.7211,186.552,186.5609,7077.0
2018-01-22 14:05:00,209.62,209.75,209.62,209.67,4560.0,186.5609,186.6766,186.5609,186.6054,4560.0
2018-01-22 14:10:00,209.66,209.75,209.65,209.68,3115.0,186.5965,186.6766,186.5876,186.6143,3115.0
2018-01-22 14:15:00,209.68,209.73,209.62,209.62,8008.0,186.6143,186.6588,186.5609,186.5609,8008.0
2018-01-22 14:20:00,209.62,209.64,209.33,209.33,3223.0,186.5609,186.5787,186.3028,186.3028,3223.0
2018-01-22 14:25:00,209.36,209.4,209.32,209.32,1932.0,186.3295,186.3651,186.2939,186.2939,1932.0
2018-01-22 14:30:00,209.32,209.36,209.24,209.24,4174.0,186.2939,186.3295,186.2227,186.2227,4174.0
2018-01-22 14:35:00,209.24,209.35,209.22,209.34,2800.0,186.2227,186.3206,186.2049,186.3117,2800.0
2018-01-22 14:40:00,209.35,209.41,209.33,209.41,5005.0,186.3206,186.374,186.3028,186.374,5005.0
2018-01-22 14:45:00,209.41,209.59,209.39,209.59,3498.0,186.374,186.5342,186.3562,186.5342,3498.0
2018-01-22 14:50:00,209.6,209.65,209.56,209.64,4908.0,186.5431,186.5876,186.5075,186.5787,4908.0
2018-01-22 14:55:00,209.62,209.68,209.51,209.51,4305.0,186.5609,186.6143,186.463,186.463,4305.0
2018-01-22 15:00:00,209.57,209.68,209.54,209.57,2896.0,186.5164,186.6143,186.4897,186.5164,2896.0
2018-01-22 15:05:00,209.57,209.66,209.57,209.57,2097.0,186.5164,186.5965,186.5164,186.5164,2097.0
2018-01-22 15:10:00,209.58,209.58,209.48,209.49,20500.0,186.5253,186.5253,186.4363,186.4452,20500.0
2018-01-22 15:15:00,209.52,209.57,209.47,209.57,6915.0,186.4719,186.5164,186.4274,186.5164,6915.0
2018-01-22 15:20:00,209.61,209.7,209.58,209.59,11351.0,186.552,186.6321,186.5253,186.5342,11351.0
2018-01-22 15:25:00,209.59,209.64,209.55,209.63,8987.0,186.5342,186.5787,186.4986,186.5698,8987.0
2018-01-22 15:30:00,209.65,209.73,209.65,209.69,8972.0,186.5876,186.6588,186.5876,186.6232,8972.0
2018-01-22 15:35:00,209.67,209.78,209.62,209.77,17441.0,186.6054,186.7033,186.5609,186.6944,17441.0
2018-01-22 15:40:00,209.8,209.85,209.71,209.85,9738.0,186.7211,186.7656,186.641,186.7656,9738.0
2018-01-22 15:45:00,209.86,210.01,209.82,209.95,15814.0,186.7745,186.908,186.7389,186.8546,15814.0
2018-01-22 15:50:00,209.95,210.04,209.93,209.97,28813.0,186.8546,186.9347,186.8368,186.8724,28813.0
2018-01-22 15:55:00,209.97,210.25,209.92,210.23,38151.0,186.8724,187.1216,186.8279,187.1038,38151.0
2018-01-23 09:30:00,210.44,210.67,209.79,210.48,11974.0,187.2907,187.4954,186.7122,187.3263,11974.0
2018-01-23 09:35:00,210.58,210.64,210.0,210.34,2100.0,187.4153,187.4687,186.8991,187.2017,2100.0
2018-01-23 09:40:00,210.07,210.14,209.61,209.82,2853.0,186.9614,187.0237,186.552,186.7389,2853.0
2018-01-23 09:45:00,209.86,210.34,209.83,210.34,5250.0,186.7745,187.2017,186.7478,187.2017,5250.0
2018-01-23 09:50:00,210.32,210.32,209.48,209.54,4483.0,187.1839,187.1839,186.4363,186.4897,4483.0
2018-01-23 09:55:00,209.56,210.14,209.44,210.14,10424.0,186.5075,187.0237,186.4007,187.0237,10424.0
2018-01-23 10:00:00,209.98,209.98,209.26,209.49,5900.0,186.8813,186.8813,186.2405,186.4452,5900.0
2018-01-23 10:05:00,209.37,209.51,209.13,209.51,4300.0,186.3384,186.463,186.1248,186.463,4300.0
2018-01-23 10:10:00,209.42,209.59,209.38,209.59,2751.0,186.3829,186.5342,186.3473,186.5342,2751.0
2018-01-23 10:15:00,209.38,209.57,209.35,209.36,3954.0,186.3473,186.5164,186.3206,186.3295,3954.0
2018-01-23 10:20:00,209.36,209.36,208.53,208.78,11302.0,186.3295,186.3295,185.5908,185.8133,11302.0
2018-01-23 10:25:00,208.74,208.93,208.57,208.93,5020.0,185.7777,185.9468,185.6264,185.9468,5020.0
2018-01-23 10:30:00,208.92,208.99,208.69,208.88,16200.0,185.9379,186.0002,185.7332,185.9023,16200.0
2018-01-23 10:35:00,208.94,209.24,208.81,209.24,6052.0,185.9557,186.2227,185.84,186.2227,6052.0
2018-01-23 10:40:00,209.24,209.29,208.8,209.29,10838.0,186.2227,186.2672,185.8311,186.2672,10838.0
2018-01-23 10:45:00,209.19,209.31,209.17,209.25,22656.0,186.1782,186.285,186.1604,186.2316,22656.0
2018-01-23 10:50:00,209.15,209.49,209.15,209.45,9000.0,186.1426,186.4452,186.1426,186.4096,9000.0
2018-01-23 10:55:00,209.41,209.71,209.26,209.65,18994.0,186.374,186.641,186.2405,186.5876,18994.0
2018-01-23 11:00:00,209.71,209.95,209.47,209.69,6127.0,186.641,186.8546,186.4274,186.6232,6127.0
2018-01-23 11:05:00,209.69,209.74,209.34,209.67,6629.0,186.6232,186.6677,186.3117,186.6054,6629.0
2018-01-23 11:10:00,209.73,209.79,209.46,209.63,28837.0,186.6588,186.7122,186.4185,186.5698,28837.0
2018-01-23 11:15:00,209.66,209.86,209.64,209.82,6918.0,186.5965,186.7745,186.5787,186.7389,6918.0
2018-01-23 11:20:00,209.82,209.85,209.69,209.82,2500.0,186.7389,186.7656,186.6232,186.7389,2500.0
2018-01-23 11:25:00,209.71,209.71,209.53,209.63,7900.0,186.641,186.641,186.4808,186.5698,7900.0
2018-01-23 11:30:00,209.62,209.65,209.5,209.5,5799.0,186.5609,186.5876,186.4541,186.4541,5799.0
2018-01-23 11:35:00,209.53,209.66,209.43,209.61,4360.0,186.4808,186.5965,186.3918,186.552,4360.0
2018-01-23 11:40:00,209.61,209.69,209.03,209.18,15449.0,186.552,186.6232,186.0358,186.1693,15449.0
2018-01-23 11:45:00,209.39,209.46,209.36,209.39,1200.0,186.3562,186.4185,186.3295,186.3562,1200.0
2018-01-23 11:50:00,209.42,209.43,209.24,209.26,4659.0,186.3829,186.3918,186.2227,186.2405,4659.0
2018-01-23 11:55:00,209.28,209.36,209.18,209.21,2100.0,186.2583,186.3295,186.1693,186.196,2100.0
2018-01-23 12:00:00,209.27,209.36,209.21,209.32,2150.0,186.2494,186.3295,186.196,186.2939,2150.0
2018-01-23 12:05:00,209.25,209.3,209.06,209.06,3258.0,186.2316,186.2761,186.0625,186.0625,3258.0
2018-01-23 12:10:00,209.12,209.17,208.96,208.96,27215.0,186.1159,186.1604,185.9735,185.9735,27215.0
2018-01-23 12:15:00,208.96,208.96,208.77,208.87,5300.0,185.9735,185.9735,185.8044,185.8934,5300.0
2018-01-23 12:20:00,208.86,208.91,208.78,208.9,5181.0,185.8845,185.929,185.8133,185.9201,5181.0
2018-01-23 12:25:00,208.92,209.07,208.91,209.03,1800.0,185.9379,186.0714,185.929,186.0358,1800.0
2018-01-23 12:30:00,209.08,209.21,209.04,209.19,3100.0,186.0803,186.196,186.0447,186.1782,3100.0
2018-01-23 12:35:00,209.19,209.24,209.16,209.24,1700.0,186.1782,186.2227,186.1515,186.2227,1700.0
2018-01-23 12:40:00,209.16,209.19,208.98,209.07,1626.0,186.1515,186.1782,185.9913,186.0714,1626.0
2018-01-23 12:45:00,209.05,209.12,208.99,209.11,6394.0,186.0536,186.1159,186.0002,186.107,6394.0
2018-01-23 12:50:00,209.14,209.14,208.97,209.06,3010.0,186.1337,186.1337,185.9824,186.0625,3010.0
2018-01-23 12:55:00,209.07,209.2,209.06,209.2,2645.0,186.0714,186.1871,186.0625,186.1871,2645.0
2018-01-23 13:00:00,209.24,209.26,209.14,209.22,2840.0,186.2227,186.2405,186.1337,186.2049,2840.0
2018-01-23 13:05:00,209.16,209.21,209.07,209.15,2246.0,186.1515,186.196,186.0714,186.1426,2246.0
2018-01-23 13:10:00,209.21,209.22,209.07,209.12,1044.0,186.196,186.2049,186.0714,186.1159,1044.0
2018-01-23 13:15:00,209.18,209.18,209.05,209.12,1547.0,186.1693,186.1693,186.0536,186.1159,1547.0
2018-01-23 13:20:00,209.11,209.16,209.03,209.16,2444.0,186.107,186.1515,186.0358,186.1515,2444.0
2018-01-23 13:25:00,209.19,209.19,209.07,209.07,7747.0,186.1782,186.1782,186.0714,186.0714,7747.0
2018-01-23 13:30:00,209.07,209.45,209.07,209.35,5200.0,186.0714,186.4096,186.0714,186.3206,5200.0
2018-01-23 13:35:00,209.36,209.46,209.36,209.38,3100.0,186.3295,186.4185,186.3295,186.3473,3100.0
2018-01-23 13:40:00,209.37,209.65,209.35,209.44,4265.0,186.3384,186.5876,186.3206,186.4007,4265.0
2018-01-23 13:45:00,209.43,209.66,209.43,209.63,1700.0,186.3918,186.5965,186.3918,186.5698,1700.0
2018-01-23 13:50:00,209.53,209.62,209.49,209.53,1800.0,186.4808,186.5609,186.4452,186.4808,1800.0
2018-01-23 13:55:00,209.52,209.58,209.47,209.56,4400.0,186.4719,186.5253,186.4274,186.5075,4400.0
2018-01-23 14:00:00,209.53,209.57,209.34,209.35,5450.0,186.4808,186.5164,186.3117,186.3206,5450.0
2018-01-23 14:05:00,209.39,209.39,209.16,209.16,1142.0,186.3562,186.3562,186.1515,186.1515,1142.0
2018-01-23 14:10:00,209.21,209.22,209.05,209.05,1750.0,186.196,186.2049,186.0536,186.0536,1750.0
2018-01-23 14:15:00,209.06,209.11,208.97,208.98,17365.0,186.0625,186.107,185.9824,185.9913,17365.0
2018-01-23 14:20:00,209.02,209.02,208.86,208.89,2561.0,186.0269,186.0269,185.8845,185.9112,2561.0
2018-01-23 14:25:00,208.87,209.0,208.81,208.96,8540.0,185.8934,186.0091,185.84,185.9735,8540.0
2018-01-23 14:30:00,209.0,209.14,208.91,209.02,4043.0,186.0091,186.1337,185.929,186.0269,4043.0
2018-01-23 14:35:00,209.02,209.06,208.92,209.02,2580.0,186.0269,186.0625,185.9379,186.0269,2580.0
2018-01-23 14:40:00,209.03,209.03,208.93,208.99,3435.0,186.0358,186.0358,185.9468,186.0002,3435.0
2018-01-23 14:45:00,208.94,209.31,208.94,209.2,4772.0,185.9557,186.285,185.9557,186.1871,4772.0
2018-01-23 14:50:00,209.26,209.49,209.19,209.38,4268.0,186.2405,186.4452,186.1782,186.3473,4268.0
2018-01-23 14:55:00,209.4,209.4,209.35,209.37,800.0,186.3651,186.3651,186.3206,186.3384,800.0
2018-01-23 15:00:00,209.37,209.37,209.17,209.29,10410.0,186.3384,186.3384,186.1604,186.2672,10410.0
2018-01-23 15:05:00,209.27,209.45,209.2,209.4,4000.0,186.2494,186.4096,186.1871,186.3651,4000.0
2018-01-23 15:10:00,209.41,209.44,209.29,209.29,4585.0,186.374,186.4007,186.2672,186.2672,4585.0
2018-01-23 15:15:00,209.25,209.42,209.24,209.39,5849.0,186.2316,186.3829,186.2227,186.3562,5849.0
2018-01-23 15:20:00,209.39,209.42,209.29,209.41,13697.0,186.3562,186.3829,186.2672,186.374,13697.0
2018-01-23 15:25:00,209.4,209.4,209.3,209.36,2900.0,186.3651,186.3651,186.2761,186.3295,2900.0
2018-01-23 15:30:00,209.37,209.49,209.3,209.49,8864.0,186.3384,186.4452,186.2761,186.4452,8864.0
2018-01-23 15:35:00,209.51,209.53,209.43,209.53,6666.0,186.463,186.4808,186.3918,186.4808,6666.0
2018-01-23 15:40:00,209.5,209.5,209.25,209.36,12561.0,186.4541,186.4541,186.2316,186.3295,12561.0
2018-01-23 15:45:00,209.38,209.53,209.38,209.53,9927.0,186.3473,186.4808,186.3473,186.4808,9927.0
2018-01-23 15:50:00,209.5,209.56,209.43,209.55,17951.0,186.4541,186.5075,186.3918,186.4986,17951.0
2018-01-23 15:55:00,209.56,209.6,209.32,209.4,67530.0,186.5075,186.5431,186.2939,186.3651,67530.0
2018-01-24 09:30:00,210.22,210.91,209.28,210.91,8774.0,187.0949,187.709,186.2583,187.709,8774.0
2018-01-24 09:35:00,210.72,210.72,210.2,210.51,3175.0,187.5399,187.5399,187.0771,187.353,3175.0
2018-01-24 09:40:00,210.51,211.45,210.5,211.22,18617.0,187.353,188.1896,187.3441,187.9849,18617.0
2018-01-24 09:45:00,210.81,211.06,210.8,210.81,1109.0,187.62,187.8425,187.6111,187.62,1109.0
2018-01-24 09:50:00,210.76,210.76,210.25,210.25,1200.0,187.5755,187.5755,187.1216,187.1216,1200.0
2018-01-24 09:55:00,210.26,210.87,210.15,210.41,7481.0,187.1305,187.6734,187.0326,187.264,7481.0
2018-01-24 10:00:00,210.6,210.86,210.52,210.86,4852.0,187.4331,187.6645,187.3619,187.6645,4852.0
2018-01-24 10:05:00,210.83,210.96,210.62,210.89,4737.0,187.6378,187.7535,187.4509,187.6912,4737.0
2018-01-24 10:10:00,210.9,210.92,210.74,210.74,2867.0,187.7001,187.7179,187.5577,187.5577,2867.0
2018-01-24 10:15:00,210.77,210.86,210.42,210.42,2860.0,187.5844,187.6645,187.2729,187.2729,2860.0
2018-01-24 10:20:00,210.35,210.4,210.18,210.22,1904.0,187.2106,187.2551,187.0593,187.0949,1904.0
2018-01-24 10:25:00,210.18,210.33,210.05,210.23,3100.0,187.0593,187.1928,186.9436,187.1038,3100.0
2018-01-24 10:30:00,210.15,210.42,210.12,210.41,6028.0,187.0326,187.2729,187.0059,187.264,6028.0
2018-01-24 10:35:00,210.42,210.95,210.42,210.68,4784.0,187.2729,187.7446,187.2729,187.5043,4784.0
2018-01-24 10:40:00,210.59,210.59,210.37,210.37,1200.0,187.4242,187.4242,187.2284,187.2284,1200.0
2018-01-24 10:45:00,210.45,210.82,210.45,210.82,3014.0,187.2996,187.6289,187.2996,187.6289,3014.0
2018-01-24 10:50:00,210.86,210.97,210.78,210.87,6011.0,187.6645,187.7624,187.5933,187.6734,6011.0
2018-01-24 10:55:00,210.87,210.87,210.48,210.57,7658.0,187.6734,187.6734,187.3263,187.4064,7658.0
2018-01-24 11:00:00,210.56,210.97,210.56,210.9,4700.0,187.3975,187.7624,187.3975,187.7001,4700.0
2018-01-24 11:05:00,210.86,210.91,210.68,210.73,5538.0,187.6645,187.709,187.5043,187.5488,5538.0
2018-01-24 11:10:00,210.76,210.81,210.28,210.36,11201.0,187.5755,187.62,187.1483,187.2195,11201.0
2018-01-24 11:15:00,210.25,210.54,210.2,210.37,6269.0,187.1216,187.3797,187.0771,187.2284,6269.0
2018-01-24 11:20:00,210.25,210.38,210.22,210.34,800.0,187.1216,187.2373,187.0949,187.2017,800.0
2018-01-24 11:25:00,210.3,210.57,210.22,210.55,2402.0,187.1661,187.4064,187.0949,187.3886,2402.0
2018-01-24 11:30:00,210.51,210.51,210.06,210.12,4558.0,187.353,187.353,186.9525,187.0059,4558.0
2018-01-24 11:35:00,210.15,210.37,209.83,210.18,7794.0,187.0326,187.2284,186.7478,187.0593,7794.0
2018-01-24 11:40:00,210.14,210.15,209.89,210.03,4535.0,187.0237,187.0326,186.8012,186.9258,4535.0
2018-01-24 11:45:00,210.13,210.13,209.88,209.9,2000.0,187.0148,187.0148,186.7923,186.8101,2000.0
2018-01-24 11:50:00,209.87,210.33,209.79,210.23,7364.0,186.7834,187.1928,186.7122,187.1038,7364.0
2018-01-24 11:55:00,210.27,210.27,209.79,209.91,4300.0,187.1394,187.1394,186.7122,186.819,4300.0
2018-01-24 12:00:00,209.81,209.96,209.66,209.7,9103.0,186.73,186.8635,186.5965,186.6321,9103.0
2018-01-24 12:05:00,209.78,209.83,209.55,209.55,5400.0,186.7033,186.7478,186.4986,186.4986,5400.0
2018-01-24 12:10:00,209.59,209.59,209.43,209.45,4212.0,186.5342,186.5342,186.3918,186.4096,4212.0
2018-01-24 12:15:00,209.47,209.51,209.08,209.22,11623.0,186.4274,186.463,186.0803,186.2049,11623.0
2018-01-24 12:20:00,209.06,209.14,208.59,208.59,2000.0,186.0625,186.1337,185.6442,185.6442,2000.0
2018-01-24 12:25:00,208.66,208.75,208.42,208.55,17236.0,185.7065,185.7866,185.4929,185.6086,17236.0
2018-01-24 12:30:00,208.6,208.83,208.52,208.77,7954.0,185.6531,185.8578,185.5819,185.8044,7954.0
2018-01-24 12:35:00,208.77,208.82,208.32,208.32,7008.0,185.8044,185.8489,185.4039,185.4039,7008.0
2018-01-24 12:40:00,208.37,208.44,208.29,208.36,3701.0,185.4484,185.5107,185.3772,185.4395,3701.0
2018-01-24 12:45:00,208.35,208.58,208.18,208.54,4946.0,185.4306,185.6353,185.2793,185.5997,4946.0
2018-01-24 12:50:00,208.53,208.9,208.53,208.75,2707.0,185.5908,185.9201,185.5908,185.7866,2707.0
2018-01-24 12:55:00,208.89,208.98,208.8,208.96,1993.0,185.9112,185.9913,185.8311,185.9735,1993.0
2018-01-24 13:00:00,208.86,208.97,208.59,208.71,2183.0,185.8845,185.9824,185.6442,185.751,2183.0
2018-01-24 13:05:00,208.67,208.67,208.19,208.19,3000.0,185.7154,185.7154,185.2882,185.2882,3000.0
2018-01-24 13:10:00,208.06,208.18,208.0,208.07,7254.0,185.1725,185.2793,185.1191,185.1814,7254.0
2018-01-24 13:15:00,208.06,208.06,207.82,207.85,3900.0,185.1725,185.1725,184.9589,184.9856,3900.0
2018-01-24 13:20:00,207.94,208.11,207.67,207.88,6500.0,185.0657,185.217,184.8254,185.0123,6500.0
2018-01-24 13:25:00,208.01,208.41,208.01,208.26,5800.0,185.128,185.484,185.128,185.3505,5800.0
2018-01-24 13:30:00,208.29,208.55,208.29,208.4,4500.0,185.3772,185.6086,185.3772,185.4751,4500.0
2018-01-24 13:35:00,208.55,208.69,208.2,208.46,4400.0,185.6086,185.7332,185.2971,185.5285,4400.0
2018-01-24 13:40:00,208.63,208.72,208.53,208.59,2986.0,185.6798,185.7599,185.5908,185.6442,2986.0
2018-01-24 13:45:00,208.69,208.77,208.61,208.76,7128.0,185.7332,185.8044,185.662,185.7955,7128.0
2018-01-24 13:50:00,208.74,208.77,208.64,208.75,5840.0,185.7777,185.8044,185.6887,185.7866,5840.0
2018-01-24 13:55:00,208.75,208.81,208.5,208.5,3380.0,185.7866,185.84,185.5641,185.5641,3380.0
2018-01-24 14:00:00,208.56,208.88,208.55,208.59,4266.0,185.6175,185.9023,185.6086,185.6442,4266.0
2018-01-24 14:05:00,208.73,208.88,208.63,208.66,2600.0,185.7688,185.9023,185.6798,185.7065,2600.0
2018-01-24 14:10:00,208.65,208.8,208.59,208.76,3062.0,185.6976,185.8311,185.6442,185.7955,3062.0
2018-01-24 14:15:00,208.76,209.09,208.76,209.0,5232.0,185.7955,186.0892,185.7955,186.0091,5232.0
2018-01-24 14:20:00,209.13,209.13,208.93,208.93,1232.0,186.1248,186.1248,185.9468,185.9468,1232.0
2018-01-24 14:25:00,209.0,209.0,208.85,208.95,5362.0,186.0091,186.0091,185.8756,185.9646,5362.0
2018-01-24 14:30:00,209.04,209.04,208.59,208.59,5728.0,186.0447,186.0447,185.6442,185.6442,5728.0
2018-01-24 14:35:00,208.72,208.79,208.62,208.79,14856.0,185.7599,185.8222,185.6709,185.8222,14856.0
2018-01-24 14:40:00,208.81,208.88,208.76,208.83,1413.0,185.84,185.9023,185.7955,185.8578,1413.0
2018-01-24 14:45:00,208.83,209.07,208.83,208.98,3600.0,185.8578,186.0714,185.8578,185.9913,3600.0
2018-01-24 14:50:00,208.97,209.09,208.85,208.86,3865.0,185.9824,186.0892,185.8756,185.8845,3865.0
2018-01-24 14:55:00,208.92,208.98,208.75,208.85,6798.0,185.9379,185.9913,185.7866,185.8756,6798.0
2018-01-24 15:00:00,208.89,209.01,208.74,209.01,3596.0,185.9112,186.018,185.7777,186.018,3596.0
2018-01-24 15:05:00,208.97,209.07,208.87,208.92,5040.0,185.9824,186.0714,185.8934,185.9379,5040.0
2018-01-24 15:10:00,208.87,209.08,208.85,208.93,4200.0,185.8934,186.0803,185.8756,185.9468,4200.0
2018-01-24 15:15:00,208.94,209.05,208.87,208.95,4129.0,185.9557,186.0536,185.8934,185.9646,4129.0
2018-01-24 15:20:00,208.91,209.04,208.9,209.03,15198.0,185.929,186.0447,185.9201,186.0358,15198.0
2018-01-24 15:25:00,209.03,209.08,208.91,208.99,6724.0,186.0358,186.0803,185.929,186.0002,6724.0
2018-01-24 15:30:00,209.0,209.11,208.9,208.97,18652.0,186.0091,186.107,185.9201,185.9824,18652.0
2018-01-24 15:35:00,208.96,209.07,208.91,208.93,6661.0,185.9735,186.0714,185.929,185.9468,6661.0
2018-01-24 15:40:00,208.9,208.9,208.77,208.8,6447.0,185.9201,185.9201,185.8044,185.8311,6447.0
2018-01-24 15:45:00,208.88,209.3,208.85,209.19,11734.0,185.9023,186.2761,185.8756,186.1782,11734.0
2018-01-24 15:50:00,209.19,209.19,208.89,208.89,17285.0,186.1782,186.1782,185.9112,185.9112,17285.0
2018-01-24 15:55:00,208.92,208.99,208.78,208.82,56189.0,185.9379,186.0002,185.8133,185.8489,56189.0
2018-01-25 09:30:00,210.16,210.16,209.56,210.11,14503.0,187.0415,187.0415,186.5075,186.997,14503.0
2018-01-25 09:35:00,210.06,210.06,208.96,209.39,6275.0,186.9525,186.9525,185.9735,186.3562,6275.0
2018-01-25 09:40:00,208.97,209.3,208.64,208.64,10377.0,185.9824,186.2761,185.6887,185.6887,10377.0
2018-01-25 09:45:00,208.66,208.8,208.51,208.62,3100.0,185.7065,185.8311,185.573,185.6709,3100.0
2018-01-25 09:50:00,208.46,208.46,207.17,207.17,5168.0,185.5285,185.5285,184.3804,184.3804,5168.0
2018-01-25 09:55:00,207.37,207.52,206.0,206.43,18411.0,184.5584,184.6919,183.3391,183.7218,18411.0
2018-01-25 10:00:00,206.52,206.98,206.37,206.9,9442.0,183.8019,184.2113,183.6684,184.1401,9442.0
2018-01-25 10:05:00,207.12,207.17,206.47,206.47,12274.0,184.3359,184.3804,183.7574,183.7574,12274.0
2018-01-25 10:10:00,206.34,206.55,205.81,206.0,20217.0,183.6417,183.8286,183.17,183.3391,20217.0
2018-01-25 10:15:00,206.1,206.46,206.02,206.33,25168.0,183.4281,183.7485,183.3569,183.6328,25168.0
2018-01-25 10:20:00,206.35,207.71,206.35,207.44,4424.0,183.6506,184.861,183.6506,184.6207,4424.0
2018-01-25 10:25:00,207.46,207.46,207.1,207.23,4527.0,184.6385,184.6385,184.3181,184.4338,4527.0
2018-01-25 10:30:00,207.29,207.59,207.17,207.19,6226.0,184.4872,184.7542,184.3804,184.3982,6226.0
2018-01-25 10:35:00,207.32,207.44,206.97,206.97,7258.0,184.5139,184.6207,184.2024,184.2024,7258.0
2018-01-25 10:40:00,207.05,207.08,206.86,207.03,2900.0,184.2736,184.3003,184.1045,184.2558,2900.0
2018-01-25 10:45:00,206.82,206.82,206.0,206.43,4501.0,184.0689,184.0689,183.3391,183.7218,4501.0
2018-01-25 10:50:00,206.33,206.49,206.05,206.05,9245.0,183.6328,183.7752,183.3836,183.3836,9245.0
2018-01-25 10:55:00,206.15,206.71,206.15,206.6,1706.0,183.4726,183.971,183.4726,183.8731,1706.0
2018-01-25 11:00:00,206.72,207.19,206.63,207.19,3105.0,183.9799,184.3982,183.8998,184.3982,3105.0
2018-01-25 11:05:00,207.16,207.21,206.76,206.76,3790.0,184.3715,184.416,184.0155,184.0155,3790.0
2018-01-25 11:10:00,206.92,207.19,206.91,206.94,5379.0,184.1579,184.3982,184.149,184.1757,5379.0
2018-01-25 11:15:00,206.94,207.4,206.94,207.19,5988.0,184.1757,184.5851,184.1757,184.3982,5988.0
2018-01-25 11:20:00,207.22,207.43,207.19,207.22,3453.0,184.4249,184.6118,184.3982,184.4249,3453.0
2018-01-25 11:25:00,207.25,207.56,207.16,207.56,1091.0,184.4516,184.7275,184.3715,184.7275,1091.0
2018-01-25 11:30:00,207.54,207.87,207.48,207.87,2324.0,184.7097,185.0034,184.6563,185.0034,2324.0
2018-01-25 11:35:00,207.98,208.16,207.89,208.16,1900.0,185.1013,185.2615,185.0212,185.2615,1900.0
2018-01-25 11:40:00,208.15,208.65,208.14,208.65,98778.0,185.2526,185.6976,185.2437,185.6976,98778.0
2018-01-25 11:45:00,208.64,208.93,208.5,208.72,7150.0,185.6887,185.9468,185.5641,185.7599,7150.0
2018-01-25 11:50:00,208.83,209.21,208.69,209.21,6580.0,185.8578,186.196,185.7332,186.196,6580.0
2018-01-25 11:55:00,209.24,209.37,209.13,209.13,5561.0,186.2227,186.3384,186.1248,186.1248,5561.0
2018-01-25 12:00:00,209.05,209.19,208.96,208.96,1610.0,186.0536,186.1782,185.9735,185.9735,1610.0
2018-01-25 12:05:00,208.84,209.05,208.83,208.85,3021.0,185.8667,186.0536,185.8578,185.8756,3021.0
2018-01-25 12:10:00,208.95,209.26,208.92,208.93,2700.0,185.9646,186.2405,185.9379,185.9468,2700.0
2018-01-25 12:15:00,208.83,208.96,208.83,208.83,2995.0,185.8578,185.9735,185.8578,185.8578,2995.0
2018-01-25 12:20:00,208.86,208.86,208.43,208.45,4005.0,185.8845,185.8845,185.5018,185.5196,4005.0
2018-01-25 12:25:00,208.47,208.54,208.37,208.47,1837.0,185.5374,185.5997,185.4484,185.5374,1837.0
2018-01-25 12:30:00,208.59,208.71,208.58,208.71,1915.0,185.6442,185.751,185.6353,185.751,1915.0
2018-01-25 12:35:00,208.72,208.82,208.56,208.56,1900.0,185.7599,185.8489,185.6175,185.6175,1900.0
2018-01-25 12:40:00,208.4,208.46,208.25,208.34,1200.0,185.4751,185.5285,185.3416,185.4217,1200.0
2018-01-25 12:45:00,208.34,208.34,208.1,208.19,4732.0,185.4217,185.4217,185.2081,185.2882,4732.0
2018-01-25 12:50:00,208.21,208.25,208.03,208.07,9729.0,185.306,185.3416,185.1458,185.1814,9729.0
2018-01-25 12:55:00,208.06,208.12,208.01,208.1,500.0,185.1725,185.2259,185.128,185.2081,500.0
2018-01-25 13:00:00,207.99,208.1,207.95,207.96,3424.0,185.1102,185.2081,185.0746,185.0835,3424.0
2018-01-25 13:05:00,208.02,208.04,207.82,207.97,4259.0,185.1369,185.1547,184.9589,185.0924,4259.0
2018-01-25 13:10:00,207.9,208.02,207.9,208.02,3853.0,185.0301,185.1369,185.0301,185.1369,3853.0
2018-01-25 13:15:00,207.98,208.06,207.97,208.04,2310.0,185.1013,185.1725,185.0924,185.1547,2310.0
2018-01-25 13:20:00,208.02,208.06,207.92,208.01,9548.0,185.1369,185.1725,185.0479,185.128,9548.0
2018-01-25 13:25:00,208.02,208.06,207.96,208.06,4558.0,185.1369,185.1725,185.0835,185.1725,4558.0
2018-01-25 13:30:00,207.98,208.01,207.88,208.0,1909.0,185.1013,185.128,185.0123,185.1191,1909.0
2018-01-25 13:35:00,207.98,208.05,207.88,208.0,4972.0,185.1013,185.1636,185.0123,185.1191,4972.0
2018-01-25 13:40:00,208.0,208.23,207.98,208.15,11746.0,185.1191,185.3238,185.1013,185.2526,11746.0
2018-01-25 13:45:00,208.24,208.24,208.13,208.18,12354.0,185.3327,185.3327,185.2348,185.2793,12354.0
2018-01-25 13:50:00,208.25,208.4,208.18,208.36,4325.0,185.3416,185.4751,185.2793,185.4395,4325.0
2018-01-25 13:55:00,208.32,208.36,208.21,208.22,6766.0,185.4039,185.4395,185.306,185.3149,6766.0
2018-01-25 14:00:00,208.27,208.27,208.11,208.11,7780.0,185.3594,185.3594,185.217,185.217,7780.0
2018-01-25 14:05:00,208.17,208.17,208.02,208.07,3500.0,185.2704,185.2704,185.1369,185.1814,3500.0
2018-01-25 14:10:00,208.03,208.03,207.39,207.56,12244.0,185.1458,185.1458,184.5762,184.7275,12244.0
2018-01-25 14:15:00,207.53,207.62,207.45,207.61,2600.0,184.7008,184.7809,184.6296,184.772,2600.0
2018-01-25 14:20:00,207.63,207.74,207.41,207.41,5097.0,184.7898,184.8877,184.594,184.594,5097.0
2018-01-25 14:25:00,207.52,207.62,207.47,207.62,3745.0,184.6919,184.7809,184.6474,184.7809,3745.0
2018-01-25 14:30:00,207.65,207.74,207.57,207.59,3500.0,184.8076,184.8877,184.7364,184.7542,3500.0
2018-01-25 14:35:00,207.54,207.54,206.81,207.02,10838.0,184.7097,184.7097,184.06,184.2469,10838.0
2018-01-25 14:40:00,207.04,207.04,206.84,206.92,2300.0,184.2647,184.2647,184.0867,184.1579,2300.0
2018-01-25 14:45:00,207.01,207.04,206.85,206.94,5427.0,184.238,184.2647,184.0956,184.1757,5427.0
2018-01-25 14:50:00,207.01,207.07,206.82,206.91,2339.0,184.238,184.2914,184.0689,184.149,2339.0
2018-01-25 14:55:00,206.98,207.05,206.84,206.84,5310.0,184.2113,184.2736,184.0867,184.0867,5310.0
2018-01-25 15:00:00,206.79,206.94,206.57,206.7,6583.0,184.0422,184.1757,183.8464,183.9621,6583.0
2018-01-25 15:05:00,206.76,206.89,206.65,206.66,8892.0,184.0155,184.1312,183.9176,183.9265,8892.0
2018-01-25 15:10:00,206.77,206.77,206.51,206.63,2312.0,184.0244,184.0244,183.793,183.8998,2312.0
2018-01-25 15:15:00,206.57,206.82,206.54,206.77,3609.0,183.8464,184.0689,183.8197,184.0244,3609.0
2018-01-25 15:20:00,206.74,206.89,206.73,206.79,5500.0,183.9977,184.1312,183.9888,184.0422,5500.0
2018-01-25 15:25:00,206.79,207.07,206.78,207.01,6833.0,184.0422,184.2914,184.0333,184.238,6833.0
2018-01-25 15:30:00,206.99,207.06,206.86,206.95,10513.0,184.2202,184.2825,184.1045,184.1846,10513.0
2018-01-25 15:35:00,206.95,206.95,206.73,206.8,9126.0,184.1846,184.1846,183.9888,184.0511,9126.0
2018-01-25 15:40:00,206.84,206.96,206.79,206.9,9693.0,184.0867,184.1935,184.0422,184.1401,9693.0
2018-01-25 15:45:00,206.98,207.27,206.92,207.21,13229.0,184.2113,184.4694,184.1579,184.416,13229.0
2018-01-25 15:50:00,207.18,207.41,207.16,207.23,19714.0,184.3893,184.594,184.3715,184.4338,19714.0
2018-01-25 15:55:00,207.24,207.58,207.23,207.51,127354.0,184.4427,184.7453,184.4338,184.683,127354.0
2018-01-26 09:30:00,207.79,208.13,207.43,207.7,9700.0,184.9322,185.2348,184.6118,184.8521,9700.0
2018-01-26 09:35:00,207.39,207.5,207.2,207.31,2251.0,184.5762,184.6741,184.4071,184.505,2251.0
2018-01-26 09:40:00,207.0,207.11,206.75,207.0,6499.0,184.2291,184.327,184.0066,184.2291,6499.0
2018-01-26 09:45:00,207.0,207.94,207.0,207.87,9973.0,184.2291,185.0657,184.2291,185.0034,9973.0
2018-01-26 09:50:00,207.66,207.72,207.08,207.3,15339.0,184.8165,184.8699,184.3003,184.4961,15339.0
2018-01-26 09:55:00,207.48,207.62,207.24,207.51,4470.0,184.6563,184.7809,184.4427,184.683,4470.0
2018-01-26 10:00:00,207.61,207.85,207.43,207.72,17148.0,184.772,184.9856,184.6118,184.8699,17148.0
2018-01-26 10:05:00,207.81,208.09,207.8,207.99,4697.0,184.95,185.1992,184.9411,185.1102,4697.0
2018-01-26 10:10:00,208.0,208.26,207.89,207.94,5870.0,185.1191,185.3505,185.0212,185.0657,5870.0
2018-01-26 10:15:00,208.0,208.43,207.71,208.42,17500.0,185.1191,185.5018,184.861,185.4929,17500.0
2018-01-26 10:20:00,208.39,208.71,208.39,208.53,7003.0,185.4662,185.751,185.4662,185.5908,7003.0
2018-01-26 10:25:00,208.53,208.68,208.38,208.57,4316.0,185.5908,185.7243,185.4573,185.6264,4316.0
2018-01-26 10:30:00,208.57,208.63,208.56,208.56,3093.0,185.6264,185.6798,185.6175,185.6175,3093.0
2018-01-26 10:35:00,208.49,208.9,208.48,208.65,6820.0,185.5552,185.9201,185.5463,185.6976,6820.0
2018-01-26 10:40:00,208.63,208.74,208.56,208.62,6600.0,185.6798,185.7777,185.6175,185.6709,6600.0
2018-01-26 10:45:00,208.61,208.61,208.15,208.3,10509.0,185.662,185.662,185.2526,185.3861,10509.0
2018-01-26 10:50:00,208.3,208.55,208.08,208.27,31083.0,185.3861,185.6086,185.1903,185.3594,31083.0
2018-01-26 10:55:00,208.32,208.4,208.22,208.33,5400.0,185.4039,185.4751,185.3149,185.4128,5400.0
2018-01-26 11:00:00,208.27,208.53,207.97,208.0,11726.0,185.3594,185.5908,185.0924,185.1191,11726.0
2018-01-26 11:05:00,208.04,208.19,207.9,208.14,11731.0,185.1547,185.2882,185.0301,185.2437,11731.0
2018-01-26 11:10:00,208.28,208.29,207.99,208.04,6424.0,185.3683,185.3772,185.1102,185.1547,6424.0
2018-01-26 11:15:00,208.0,208.25,207.92,208.25,10948.0,185.1191,185.3416,185.0479,185.3416,10948.0
2018-01-26 11:20:00,208.1,208.2,208.01,208.1,5000.0,185.2081,185.2971,185.128,185.2081,5000.0
2018-01-26 11:25:00,208.07,208.43,208.01,208.43,14571.0,185.1814,185.5018,185.128,185.5018,14571.0
2018-01-26 11:30:00,208.37,208.53,208.29,208.41,1100.0,185.4484,185.5908,185.3772,185.484,1100.0
2018-01-26 11:35:00,208.49,208.5,208.32,208.43,2674.0,185.5552,185.5641,185.4039,185.5018,2674.0
2018-01-26 11:40:00,208.43,208.66,208.26,208.65,7336.0,185.5018,185.7065,185.3505,185.6976,7336.0
2018-01-26 11:45:00,208.55,208.65,208.29,208.43,7311.0,185.6086,185.6976,185.3772,185.5018,7311.0
2018-01-26 11:50:00,208.44,208.51,208.23,208.36,4304.0,185.5107,185.573,185.3238,185.4395,4304.0
2018-01-26 11:55:00,208.34,208.35,208.04,208.24,9200.0,185.4217,185.4306,185.1547,185.3327,9200.0
2018-01-26 12:00:00,208.26,208.45,208.23,208.3,3371.0,185.3505,185.5196,185.3238,185.3861,3371.0
2018-01-26 12:05:00,208.44,208.46,208.18,208.18,3669.0,185.5107,185.5285,185.2793,185.2793,3669.0
2018-01-26 12:10:00,208.23,208.33,208.14,208.25,7688.0,185.3238,185.4128,185.2437,185.3416,7688.0
2018-01-26 12:15:00,208.24,208.44,208.16,208.4,2701.0,185.3327,185.5107,185.2615,185.4751,2701.0
2018-01-26 12:20:00,208.38,208.48,208.3,208.36,6140.0,185.4573,185.5463,185.3861,185.4395,6140.0
2018-01-26 12:25:00,208.35,208.35,208.19,208.28,12800.0,185.4306,185.4306,185.2882,185.3683,12800.0
2018-01-26 12:30:00,208.22,208.47,208.22,208.4,4878.0,185.3149,185.5374,185.3149,185.4751,4878.0
2018-01-26 12:35:00,208.4,208.52,208.33,208.33,5035.0,185.4751,185.5819,185.4128,185.4128,5035.0
2018-01-26 12:40:00,208.34,208.53,208.31,208.36,2400.0,185.4217,185.5908,185.395,185.4395,2400.0
2018-01-26 12:45:00,208.36,208.68,208.36,208.62,4594.0,185.4395,185.7243,185.4395,185.6709,4594.0
2018-01-26 12:50:00,208.64,208.67,208.55,208.55,4200.0,185.6887,185.7154,185.6086,185.6086,4200.0
2018-01-26 12:55:00,208.6,208.79,208.35,208.4,9842.0,185.6531,185.8222,185.4306,185.4751,9842.0
2018-01-26 13:00:00,208.52,208.56,208.31,208.45,4200.0,185.5819,185.6175,185.395,185.5196,4200.0
2018-01-26 13:05:00,208.47,208.62,208.47,208.62,1088.0,185.5374,185.6709,185.5374,185.6709,1088.0
2018-01-26 13:10:00,208.61,208.64,208.45,208.48,4698.0,185.662,185.6887,185.5196,185.5463,4698.0
2018-01-26 13:15:00,208.54,208.64,208.49,208.54,3698.0,185.5997,185.6887,185.5552,185.5997,3698.0
2018-01-26 13:20:00,208.55,208.72,208.55,208.56,4360.0,185.6086,185.7599,185.6086,185.6175,4360.0
2018-01-26 13:25:00,208.62,208.74,208.29,208.5,6347.0,185.6709,185.7777,185.3772,185.5641,6347.0
2018-01-26 13:30:00,208.55,208.62,208.39,208.45,5500.0,185.6086,185.6709,185.4662,185.5196,5500.0
2018-01-26 13:35:00,208.56,208.76,208.48,208.51,2400.0,185.6175,185.7955,185.5463,185.573,2400.0
2018-01-26 13:40:00,208.63,208.69,208.51,208.66,5488.0,185.6798,185.7332,185.573,185.7065,5488.0
2018-01-26 13:45:00,208.44,208.75,208.44,208.74,2831.0,185.5107,185.7866,185.5107,185.7777,2831.0
2018-01-26 13:50:00,208.69,208.74,208.66,208.67,1476.0,185.7332,185.7777,185.7065,185.7154,1476.0
2018-01-26 13:55:00,208.66,208.92,208.66,208.92,4604.0,185.7065,185.9379,185.7065,185.9379,4604.0
2018-01-26 14:00:00,208.84,208.93,208.82,208.88,2599.0,185.8667,185.9468,185.8489,185.9023,2599.0
2018-01-26 14:05:00,208.89,208.89,208.69,208.72,5239.0,185.9112,185.9112,185.7332,185.7599,5239.0
2018-01-26 14:10:00,208.83,208.88,208.77,208.84,2500.0,185.8578,185.9023,185.8044,185.8667,2500.0
2018-01-26 14:15:00,208.89,209.15,208.89,209.02,4668.0,185.9112,186.1426,185.9112,186.0269,4668.0
2018-01-26 14:20:00,209.06,209.12,209.02,209.04,1620.0,186.0625,186.1159,186.0269,186.0447,1620.0
2018-01-26 14:25:00,209.09,209.1,208.75,208.85,4844.0,186.0892,186.0981,185.7866,185.8756,4844.0
2018-01-26 14:30:00,208.98,209.07,208.75,209.07,3700.0,185.9913,186.0714,185.7866,186.0714,3700.0
2018-01-26 14:35:00,208.93,208.97,208.75,208.87,5466.0,185.9468,185.9824,185.7866,185.8934,5466.0
2018-01-26 14:40:00,208.71,208.89,208.71,208.89,6327.0,185.751,185.9112,185.751,185.9112,6327.0
2018-01-26 14:45:00,208.8,208.82,208.66,208.76,5680.0,185.8311,185.8489,185.7065,185.7955,5680.0
2018-01-26 14:50:00,208.81,208.81,208.6,208.63,3402.0,185.84,185.84,185.6531,185.6798,3402.0
2018-01-26 14:55:00,208.62,208.62,208.47,208.56,5141.0,185.6709,185.6709,185.5374,185.6175,5141.0
2018-01-26 15:00:00,208.49,208.56,208.45,208.5,4682.0,185.5552,185.6175,185.5196,185.5641,4682.0
2018-01-26 15:05:00,208.5,208.67,208.49,208.61,4816.0,185.5641,185.7154,185.5552,185.662,4816.0
2018-01-26 15:10:00,208.66,208.94,208.66,208.87,19964.0,185.7065,185.9557,185.7065,185.8934,19964.0
2018-01-26 15:15:00,208.93,209.1,208.92,209.1,5520.0,185.9468,186.0981,185.9379,186.0981,5520.0
2018-01-26 15:20:00,209.1,209.32,209.1,209.24,32449.0,186.0981,186.2939,186.0981,186.2227,32449.0
2018-01-26 15:25:00,209.25,209.3,209.14,209.21,7701.0,186.2316,186.2761,186.1337,186.196,7701.0
2018-01-26 15:30:00,209.25,209.26,209.18,209.2,4154.0,186.2316,186.2405,186.1693,186.1871,4154.0
2018-01-26 15:35:00,209.25,209.47,209.24,209.47,5712.0,186.2316,186.4274,186.2227,186.4274,5712.0
2018-01-26 15:40:00,209.49,209.53,209.44,209.47,10968.0,186.4452,186.4808,186.4007,186.4274,10968.0
2018-01-26 15:45:00,209.52,209.64,209.33,209.61,14873.0,186.4719,186.5787,186.3028,186.552,14873.0
2018-01-26 15:50:00,209.65,209.71,209.48,209.51,28965.0,186.5876,186.641,186.4363,186.463,28965.0
2018-01-26 15:55:00,209.51,209.69,209.29,209.69,59166.0,186.463,186.6232,186.2672,186.6232,59166.0
2018-01-29 09:30:00,209.1,209.41,208.95,209.41,8319.0,186.0981,186.374,185.9646,186.374,8319.0
2018-01-29 09:35:00,209.35,209.96,209.22,209.86,1410.0,186.3206,186.8635,186.2049,186.7745,1410.0
2018-01-29 09:40:00,209.82,210.22,209.61,210.07,5535.0,186.7389,187.0949,186.552,186.9614,5535.0
2018-01-29 09:45:00,209.84,210.28,209.73,209.96,17300.0,186.7567,187.1483,186.6588,186.8635,17300.0
2018-01-29 09:50:00,210.05,210.06,209.4,209.5,2577.0,186.9436,186.9525,186.3651,186.4541,2577.0
2018-01-29 09:55:00,209.59,209.59,209.32,209.52,759.0,186.5342,186.5342,186.2939,186.4719,759.0
2018-01-29 10:00:00,209.31,209.33,209.03,209.11,2248.0,186.285,186.3028,186.0358,186.107,2248.0
2018-01-29 10:05:00,208.71,209.14,208.7,208.75,3422.0,185.751,186.1337,185.7421,185.7866,3422.0
2018-01-29 10:10:00,209.01,209.26,208.81,209.01,3100.0,186.018,186.2405,185.84,186.018,3100.0
2018-01-29 10:15:00,208.83,208.83,208.33,208.49,2949.0,185.8578,185.8578,185.4128,185.5552,2949.0
2018-01-29 10:20:00,208.44,208.45,207.77,207.8,27890.0,185.5107,185.5196,184.9144,184.9411,27890.0
2018-01-29 10:25:00,208.05,209.08,208.05,208.93,4800.0,185.1636,186.0803,185.1636,185.9468,4800.0
2018-01-29 10:30:00,209.05,209.12,208.82,208.82,3334.0,186.0536,186.1159,185.8489,185.8489,3334.0
2018-01-29 10:35:00,208.81,208.81,208.2,208.2,1446.0,185.84,185.84,185.2971,185.2971,1446.0
2018-01-29 10:40:00,208.39,208.44,207.76,207.93,2143.0,185.4662,185.5107,184.9055,185.0568,2143.0
2018-01-29 10:45:00,207.93,208.37,207.93,208.33,2810.0,185.0568,185.4484,185.0568,185.4128,2810.0
2018-01-29 10:50:00,208.36,208.58,208.17,208.58,5200.0,185.4395,185.6353,185.2704,185.6353,5200.0
2018-01-29 10:55:00,208.59,208.68,208.44,208.45,3420.0,185.6442,185.7243,185.5107,185.5196,3420.0
2018-01-29 11:00:00,208.49,208.54,208.01,208.02,5762.0,185.5552,185.5997,185.128,185.1369,5762.0
2018-01-29 11:05:00,208.08,208.22,207.94,207.99,3806.0,185.1903,185.3149,185.0657,185.1102,3806.0
2018-01-29 11:10:00,207.94,208.03,207.64,207.86,9919.0,185.0657,185.1458,184.7987,184.9945,9919.0
2018-01-29 11:15:00,208.07,208.19,207.94,208.06,2300.0,185.1814,185.2882,185.0657,185.1725,2300.0
2018-01-29 11:20:00,208.08,208.31,208.02,208.31,1920.0,185.1903,185.395,185.1369,185.395,1920.0
2018-01-29 11:25:00,208.38,208.4,207.96,208.1,1920.0,185.4573,185.4751,185.0835,185.2081,1920.0
2018-01-29 11:30:00,207.99,208.26,207.99,208.26,3178.0,185.1102,185.3505,185.1102,185.3505,3178.0
2018-01-29 11:35:00,208.41,208.64,208.35,208.64,1980.0,185.484,185.6887,185.4306,185.6887,1980.0
2018-01-29 11:40:00,208.42,208.7,208.32,208.65,3149.0,185.4929,185.7421,185.4039,185.6976,3149.0
2018-01-29 11:45:00,208.55,208.55,208.4,208.42,1500.0,185.6086,185.6086,185.4751,185.4929,1500.0
2018-01-29 11:50:00,208.29,208.29,207.99,208.22,4573.0,185.3772,185.3772,185.1102,185.3149,4573.0
2018-01-29 11:55:00,208.3,208.44,208.21,208.21,3281.0,185.3861,185.5107,185.306,185.306,3281.0
2018-01-29 12:00:00,208.09,208.11,207.34,207.34,12437.0,185.1992,185.217,184.5317,184.5317,12437.0
2018-01-29 12:05:00,207.52,207.84,207.42,207.71,6473.0,184.6919,184.9767,184.6029,184.861,6473.0
2018-01-29 12:10:00,207.71,208.17,207.71,208.17,1200.0,184.861,185.2704,184.861,185.2704,1200.0
2018-01-29 12:15:00,208.22,208.22,207.82,207.83,3153.0,185.3149,185.3149,184.9589,184.9678,3153.0
2018-01-29 12:20:00,207.91,207.91,207.66,207.66,815.0,185.039,185.039,184.8165,184.8165,815.0
2018-01-29 12:25:00,207.76,207.9,207.61,207.88,4756.0,184.9055,185.0301,184.772,185.0123,4756.0
2018-01-29 12:30:00,207.82,207.95,207.82,207.92,4700.0,184.9589,185.0746,184.9589,185.0479,4700.0
2018-01-29 12:35:00,207.92,208.04,207.91,208.01,2386.0,185.0479,185.1547,185.039,185.128,2386.0
2018-01-29 12:40:00,207.99,207.99,207.9,207.9,800.0,185.1102,185.1102,185.0301,185.0301,800.0
2018-01-29 12:45:00,207.84,207.95,207.75,207.89,2500.0,184.9767,185.0746,184.8966,185.0212,2500.0
2018-01-29 12:50:00,207.87,207.96,207.81,207.9,4000.0,185.0034,185.0835,184.95,185.0301,4000.0
2018-01-29 12:55:00,207.95,208.03,207.85,208.03,2920.0,185.0746,185.1458,184.9856,185.1458,2920.0
2018-01-29 13:00:00,207.99,208.02,207.97,208.01,1819.0,185.1102,185.1369,185.0924,185.128,1819.0
2018-01-29 13:05:00,208.03,208.03,207.85,207.86,3070.0,185.1458,185.1458,184.9856,184.9945,3070.0
2018-01-29 13:10:00,207.92,207.96,207.81,207.83,2519.0,185.0479,185.0835,184.95,184.9678,2519.0
2018-01-29 13:15:00,207.86,208.02,207.85,207.89,8177.0,184.9945,185.1369,184.9856,185.0212,8177.0
2018-01-29 13:20:00,207.92,207.92,207.87,207.87,550.0,185.0479,185.0479,185.0034,185.0034,550.0
2018-01-29 13:25:00,207.88,207.94,207.82,207.94,1700.0,185.0123,185.0657,184.9589,185.0657,1700.0
2018-01-29 13:30:00,207.91,207.91,207.74,207.74,3891.0,185.039,185.039,184.8877,184.8877,3891.0
2018-01-29 13:35:00,207.82,207.82,207.6,207.6,1931.0,184.9589,184.9589,184.7631,184.7631,1931.0
2018-01-29 13:40:00,207.66,207.8,207.62,207.74,8569.0,184.8165,184.9411,184.7809,184.8877,8569.0
2018-01-29 13:45:00,207.74,207.84,207.69,207.76,1942.0,184.8877,184.9767,184.8432,184.9055,1942.0
2018-01-29 13:50:00,207.8,207.8,207.59,207.59,1100.0,184.9411,184.9411,184.7542,184.7542,1100.0
2018-01-29 13:55:00,207.57,207.7,207.49,207.59,1942.0,184.7364,184.8521,184.6652,184.7542,1942.0
2018-01-29 14:00:00,207.54,207.66,207.49,207.52,6963.0,184.7097,184.8165,184.6652,184.6919,6963.0
2018-01-29 14:05:00,207.43,207.56,207.43,207.53,4000.0,184.6118,184.7275,184.6118,184.7008,4000.0
2018-01-29 14:10:00,207.55,207.74,207.51,207.74,1700.0,184.7186,184.8877,184.683,184.8877,1700.0
2018-01-29 14:15:00,207.69,207.78,207.68,207.75,3300.0,184.8432,184.9233,184.8343,184.8966,3300.0
2018-01-29 14:20:00,207.76,207.76,207.61,207.65,1056.0,184.9055,184.9055,184.772,184.8076,1056.0
2018-01-29 14:25:00,207.57,207.67,207.53,207.67,2700.0,184.7364,184.8254,184.7008,184.8254,2700.0
2018-01-29 14:30:00,207.55,207.58,207.39,207.39,2300.0,184.7186,184.7453,184.5762,184.5762,2300.0
2018-01-29 14:35:00,207.35,207.35,207.0,207.0,3874.0,184.5406,184.5406,184.2291,184.2291,3874.0
2018-01-29 14:40:00,207.06,207.12,206.87,207.12,2069.0,184.2825,184.3359,184.1134,184.3359,2069.0
2018-01-29 14:45:00,207.17,207.38,207.09,207.18,6632.0,184.3804,184.5673,184.3092,184.3893,6632.0
2018-01-29 14:50:00,207.09,207.18,206.73,206.73,5209.0,184.3092,184.3893,183.9888,183.9888,5209.0
2018-01-29 14:55:00,206.68,206.97,206.68,206.8,4984.0,183.9443,184.2024,183.9443,184.0511,4984.0
2018-01-29 15:00:00,206.81,207.25,206.8,207.24,6619.0,184.06,184.4516,184.0511,184.4427,6619.0
2018-01-29 15:05:00,207.26,207.27,207.18,207.18,4270.0,184.4605,184.4694,184.3893,184.3893,4270.0
2018-01-29 15:10:00,207.17,207.22,207.1,207.2,3620.0,184.3804,184.4249,184.3181,184.4071,3620.0
2018-01-29 15:15:00,207.21,207.48,207.21,207.22,5635.0,184.416,184.6563,184.416,184.4249,5635.0
2018-01-29 15:20:00,207.2,207.2,206.91,206.96,3000.0,184.4071,184.4071,184.149,184.1935,3000.0
2018-01-29 15:25:00,206.91,206.91,206.75,206.78,2700.0,184.149,184.149,184.0066,184.0333,2700.0
2018-01-29 15:30:00,206.76,207.0,206.73,207.0,8528.0,184.0155,184.2291,183.9888,184.2291,8528.0
2018-01-29 15:35:00,206.94,207.02,206.52,206.52,11818.0,184.1757,184.2469,183.8019,183.8019,11818.0
2018-01-29 15:40:00,206.58,206.64,206.25,206.52,7773.0,183.8553,183.9087,183.5616,183.8019,7773.0
2018-01-29 15:45:00,206.52,206.6,206.24,206.33,8471.0,183.8019,183.8731,183.5527,183.6328,8471.0
2018-01-29 15:50:00,206.39,206.87,206.39,206.84,10549.0,183.6862,184.1134,183.6862,184.0867,10549.0
2018-01-29 15:55:00,206.88,207.07,206.47,206.5,38855.0,184.1223,184.2914,183.7574,183.7841,38855.0
2018-01-30 09:30:00,205.03,205.46,203.62,204.94,22974.0,182.4758,182.8585,181.221,182.3957,22974.0
2018-01-30 09:35:00,204.76,205.32,204.58,204.99,14462.0,182.2355,182.7339,182.0753,182.4402,14462.0
2018-01-30 09:40:00,204.86,205.05,204.4,204.61,11704.0,182.3245,182.4936,181.9151,182.102,11704.0
2018-01-30 09:45:00,204.83,204.83,203.8,203.8,6191.0,182.2978,182.2978,181.3812,181.3812,6191.0
2018-01-30 09:50:00,203.27,203.66,202.86,203.16,15111.0,180.9095,181.2566,180.5446,180.8116,15111.0
2018-01-30 09:55:00,203.2,203.75,202.93,203.32,10838.0,180.8472,181.3367,180.6069,180.954,10838.0
2018-01-30 10:00:00,203.37,203.46,202.89,203.06,11568.0,180.9985,181.0786,180.5713,180.7226,11568.0
2018-01-30 10:05:00,203.19,203.19,202.7,203.11,10839.0,180.8383,180.8383,180.4022,180.7671,10839.0
2018-01-30 10:10:00,203.24,203.67,203.12,203.6,13718.0,180.8828,181.2655,180.776,181.2032,13718.0
2018-01-30 10:15:00,203.57,203.93,203.48,203.8,21337.0,181.1765,181.4969,181.0964,181.3812,21337.0
2018-01-30 10:20:00,203.72,204.06,203.23,203.84,22018.0,181.31,181.6126,180.8739,181.4168,22018.0
2018-01-30 10:25:00,203.75,204.25,203.74,204.24,7703.0,181.3367,181.7816,181.3278,181.7727,7703.0
2018-01-30 10:30:00,204.34,204.9,204.34,204.9,34220.0,181.8617,182.3601,181.8617,182.3601,34220.0
2018-01-30 10:35:00,204.91,205.06,204.42,204.69,7478.0,182.369,182.5025,181.9329,182.1732,7478.0
2018-01-30 10:40:00,204.56,204.56,203.95,204.13,16293.0,182.0575,182.0575,181.5147,181.6749,16293.0
2018-01-30 10:45:00,204.16,204.16,203.6,203.64,11981.0,181.7016,181.7016,181.2032,181.2388,11981.0
2018-01-30 10:50:00,203.64,204.42,203.64,204.41,9058.0,181.2388,181.9329,181.2388,181.924,9058.0
2018-01-30 10:55:00,204.28,204.52,203.89,204.28,8451.0,181.8083,182.0219,181.4613,181.8083,8451.0
2018-01-30 11:00:00,204.32,204.77,204.12,204.12,12200.0,181.8439,182.2444,181.666,181.666,12200.0
2018-01-30 11:05:00,204.15,204.41,203.84,204.25,8490.0,181.6927,181.924,181.4168,181.7816,8490.0
2018-01-30 11:10:00,204.24,204.39,204.08,204.27,6439.0,181.7727,181.9062,181.6304,181.7994,6439.0
2018-01-30 11:15:00,204.33,204.51,204.32,204.35,4509.0,181.8528,182.013,181.8439,181.8706,4509.0
2018-01-30 11:20:00,204.32,204.54,204.22,204.24,7000.0,181.8439,182.0397,181.7549,181.7727,7000.0
2018-01-30 11:25:00,204.2,204.4,204.02,204.08,8203.0,181.7371,181.9151,181.577,181.6304,8203.0
2018-01-30 11:30:00,204.02,204.16,203.89,204.11,7385.0,181.577,181.7016,181.4613,181.6571,7385.0
2018-01-30 11:35:00,204.11,204.37,203.93,203.93,3940.0,181.6571,181.8884,181.4969,181.4969,3940.0
2018-01-30 11:40:00,203.88,204.59,203.87,204.39,10917.0,181.4524,182.0842,181.4435,181.9062,10917.0
2018-01-30 11:45:00,204.42,204.57,204.26,204.26,5518.0,181.9329,182.0664,181.7905,181.7905,5518.0
2018-01-30 11:50:00,204.35,204.38,204.18,204.22,2850.0,181.8706,181.8973,181.7193,181.7549,2850.0
2018-01-30 11:55:00,204.17,204.33,203.95,203.97,5471.0,181.7105,181.8528,181.5147,181.5325,5471.0
2018-01-30 12:00:00,203.91,203.98,203.78,203.94,4956.0,181.4791,181.5414,181.3634,181.5058,4956.0
2018-01-30 12:05:00,203.88,204.07,203.76,204.01,4794.0,181.4524,181.6215,181.3456,181.5681,4794.0
2018-01-30 12:10:00,204.06,204.18,203.99,204.05,3553.0,181.6126,181.7193,181.5503,181.6037,3553.0
2018-01-30 12:15:00,204.03,204.2,203.95,204.14,1900.0,181.5859,181.7371,181.5147,181.6838,1900.0
2018-01-30 12:20:00,204.06,204.12,203.88,203.99,2530.0,181.6126,181.666,181.4524,181.5503,2530.0
2018-01-30 12:25:00,204.05,204.05,203.88,203.88,1900.0,181.6037,181.6037,181.4524,181.4524,1900.0
2018-01-30 12:30:00,204.0,204.07,203.91,203.98,4129.0,181.5592,181.6215,181.4791,181.5414,4129.0
2018-01-30 12:35:00,203.94,204.14,203.85,204.0,5408.0,181.5058,181.6838,181.4257,181.5592,5408.0
2018-01-30 12:40:00,204.14,204.23,203.97,203.97,1885.0,181.6838,181.7638,181.5325,181.5325,1885.0
2018-01-30 12:45:00,204.04,204.22,203.93,203.94,8212.0,181.5948,181.7549,181.4969,181.5058,8212.0
2018-01-30 12:50:00,204.06,204.3,203.96,204.09,8000.0,181.6126,181.8261,181.5236,181.6393,8000.0
2018-01-30 12:55:00,204.22,204.34,204.01,204.22,4110.0,181.7549,181.8617,181.5681,181.7549,4110.0
2018-01-30 13:00:00,204.12,204.25,204.04,204.08,2301.0,181.666,181.7816,181.5948,181.6304,2301.0
2018-01-30 13:05:00,204.0,204.34,203.98,204.23,6230.0,181.5592,181.8617,181.5414,181.7638,6230.0
2018-01-30 13:10:00,204.25,204.36,204.2,204.2,2013.0,181.7816,181.8795,181.7371,181.7371,2013.0
2018-01-30 13:15:00,204.23,204.39,204.14,204.28,4308.0,181.7638,181.9062,181.6838,181.8083,4308.0
2018-01-30 13:20:00,204.24,204.3,204.0,204.09,3546.0,181.7727,181.8261,181.5592,181.6393,3546.0
2018-01-30 13:25:00,204.02,204.22,204.02,204.17,3200.0,181.577,181.7549,181.577,181.7105,3200.0
2018-01-30 13:30:00,204.12,204.32,204.11,204.27,4042.0,181.666,181.8439,181.6571,181.7994,4042.0
2018-01-30 13:35:00,204.26,204.53,204.26,204.53,1600.0,181.7905,182.0308,181.7905,182.0308,1600.0
2018-01-30 13:40:00,204.51,204.64,204.47,204.64,1398.0,182.013,182.1287,181.9774,182.1287,1398.0
2018-01-30 13:45:00,204.5,204.85,204.5,204.84,3400.0,182.0041,182.3156,182.0041,182.3067,3400.0
2018-01-30 13:50:00,204.89,205.04,204.89,204.94,9123.0,182.3512,182.4847,182.3512,182.3957,9123.0
2018-01-30 13:55:00,204.97,205.04,204.87,204.87,1900.0,182.4224,182.4847,182.3334,182.3334,1900.0
2018-01-30 14:00:00,204.83,204.98,204.83,204.98,6218.0,182.2978,182.4313,182.2978,182.4313,6218.0
2018-01-30 14:05:00,204.98,205.05,204.79,204.79,5633.0,182.4313,182.4936,182.2622,182.2622,5633.0
2018-01-30 14:10:00,204.7,204.89,204.57,204.76,5961.0,182.1821,182.3512,182.0664,182.2355,5961.0
2018-01-30 14:15:00,204.83,204.83,204.51,204.53,3400.0,182.2978,182.2978,182.013,182.0308,3400.0
2018-01-30 14:20:00,204.59,204.59,204.31,204.35,3401.0,182.0842,182.0842,181.835,181.8706,3401.0
2018-01-30 14:25:00,204.47,204.55,204.41,204.53,5746.0,181.9774,182.0486,181.924,182.0308,5746.0
2018-01-30 14:30:00,204.47,204.51,204.35,204.35,3820.0,181.9774,182.013,181.8706,181.8706,3820.0
2018-01-30 14:35:00,204.36,204.42,204.18,204.31,7922.0,181.8795,181.9329,181.7193,181.835,7922.0
2018-01-30 14:40:00,204.36,204.38,204.22,204.38,4735.0,181.8795,181.8973,181.7549,181.8973,4735.0
2018-01-30 14:45:00,204.36,204.4,204.23,204.31,4596.0,181.8795,181.9151,181.7638,181.835,4596.0
2018-01-30 14:50:00,204.27,204.42,204.18,204.39,4110.0,181.7994,181.9329,181.7193,181.9062,4110.0
2018-01-30 14:55:00,204.36,204.45,204.24,204.3,3228.0,181.8795,181.9596,181.7727,181.8261,3228.0
2018-01-30 15:00:00,204.31,204.35,204.17,204.31,10802.0,181.835,181.8706,181.7105,181.835,10802.0
2018-01-30 15:05:00,204.28,204.31,204.05,204.17,4934.0,181.8083,181.835,181.6037,181.7105,4934.0
2018-01-30 15:10:00,204.15,204.43,204.12,204.43,12884.0,181.6927,181.9418,181.666,181.9418,12884.0
2018-01-30 15:15:00,204.44,204.77,204.44,204.75,7674.0,181.9507,182.2444,181.9507,182.2266,7674.0
2018-01-30 15:20:00,204.79,204.81,204.36,204.41,9070.0,182.2622,182.28,181.8795,181.924,9070.0
2018-01-30 15:25:00,204.45,204.84,204.39,204.83,8114.0,181.9596,182.3067,181.9062,182.2978,8114.0
2018-01-30 15:30:00,204.86,204.92,204.66,204.87,11322.0,182.3245,182.3779,182.1465,182.3334,11322.0
2018-01-30 15:35:00,204.88,205.28,204.88,205.19,22679.0,182.3423,182.6983,182.3423,182.6182,22679.0
2018-01-30 15:40:00,205.17,205.33,205.14,205.24,10548.0,182.6004,182.7428,182.5737,182.6627,10548.0
2018-01-30 15:45:00,205.29,205.53,205.22,205.41,19263.0,182.7072,182.9208,182.6449,182.814,19263.0
2018-01-30 15:50:00,205.36,205.45,205.15,205.25,20461.0,182.7695,182.8496,182.5826,182.6716,20461.0
2018-01-30 15:55:00,205.21,205.3,204.65,204.66,65600.0,182.636,182.7161,182.1376,182.1465,65600.0
2018-01-31 09:30:00,205.53,206.6,205.08,206.38,18005.0,182.9208,183.8731,182.5203,183.6773,18005.0
2018-01-31 09:35:00,206.67,207.22,206.13,206.26,10996.0,183.9354,184.4249,183.4548,183.5705,10996.0
2018-01-31 09:40:00,206.05,206.17,205.11,205.19,2357.0,183.3836,183.4904,182.547,182.6182,2357.0
2018-01-31 09:45:00,205.5,205.5,204.49,204.49,9961.0,182.8941,182.8941,181.9952,181.9952,9961.0
2018-01-31 09:50:00,204.28,204.73,204.07,204.44,8786.0,181.8083,182.2088,181.6215,181.9507,8786.0
2018-01-31 09:55:00,204.14,204.47,203.69,203.69,14503.0,181.6838,181.9774,181.2833,181.2833,14503.0
2018-01-31 10:00:00,203.79,204.56,203.79,204.55,82031.0,181.3723,182.0575,181.3723,182.0486,82031.0
2018-01-31 10:05:00,204.52,204.72,204.25,204.4,31317.0,182.0219,182.1999,181.7816,181.9151,31317.0
2018-01-31 10:10:00,204.56,204.81,204.46,204.72,23825.0,182.0575,182.28,181.9685,182.1999,23825.0
2018-01-31 10:15:00,204.73,204.76,204.09,204.5,17773.0,182.2088,182.2355,181.6393,182.0041,17773.0
2018-01-31 10:20:00,204.43,205.15,204.43,204.92,41525.0,181.9418,182.5826,181.9418,182.3779,41525.0
2018-01-31 10:25:00,204.83,204.83,204.33,204.36,16070.0,182.2978,182.2978,181.8528,181.8795,16070.0
2018-01-31 10:30:00,204.5,204.7,204.3,204.7,6500.0,182.0041,182.1821,181.8261,182.1821,6500.0
2018-01-31 10:35:00,204.69,204.94,204.54,204.76,8020.0,182.1732,182.3957,182.0397,182.2355,8020.0
2018-01-31 10:40:00,204.73,204.94,204.54,204.7,5881.0,182.2088,182.3957,182.0397,182.1821,5881.0
2018-01-31 10:45:00,204.54,204.73,204.45,204.53,9969.0,182.0397,182.2088,181.9596,182.0308,9969.0
2018-01-31 10:50:00,204.53,204.64,204.13,204.13,8462.0,182.0308,182.1287,181.6749,181.6749,8462.0
2018-01-31 10:55:00,204.31,204.31,203.81,204.05,6861.0,181.835,181.835,181.3901,181.6037,6861.0
2018-01-31 11:00:00,204.15,204.32,203.98,204.13,4826.0,181.6927,181.8439,181.5414,181.6749,4826.0
2018-01-31 11:05:00,204.25,204.3,204.06,204.11,8300.0,181.7816,181.8261,181.6126,181.6571,8300.0
2018-01-31 11:10:00,204.0,204.33,203.93,204.31,8777.0,181.5592,181.8528,181.4969,181.835,8777.0
2018-01-31 11:15:00,204.23,204.39,203.86,204.34,7156.0,181.7638,181.9062,181.4346,181.8617,7156.0
2018-01-31 11:20:00,204.37,204.49,204.09,204.48,7425.0,181.8884,181.9952,181.6393,181.9863,7425.0
2018-01-31 11:25:00,204.38,204.5,204.06,204.11,8122.0,181.8973,182.0041,181.6126,181.6571,8122.0
2018-01-31 11:30:00,204.1,204.4,204.08,204.4,4249.0,181.6482,181.9151,181.6304,181.9151,4249.0
2018-01-31 11:35:00,204.4,204.68,204.4,204.58,3627.0,181.9151,182.1643,181.9151,182.0753,3627.0
2018-01-31 11:40:00,204.54,204.71,204.46,204.5,3009.0,182.0397,182.191,181.9685,182.0041,3009.0
2018-01-31 11:45:00,204.44,204.57,204.3,204.39,4118.0,181.9507,182.0664,181.8261,181.9062,4118.0
2018-01-31 11:50:00,204.42,204.6,204.34,204.43,2873.0,181.9329,182.0931,181.8617,181.9418,2873.0
2018-01-31 11:55:00,204.47,204.52,204.23,204.38,3587.0,181.9774,182.0219,181.7638,181.8973,3587.0
2018-01-31 12:00:00,204.28,204.57,204.22,204.57,3900.0,181.8083,182.0664,181.7549,182.0664,3900.0
2018-01-31 12:05:00,204.53,204.53,204.26,204.29,2386.0,182.0308,182.0308,181.7905,181.8172,2386.0
2018-01-31 12:10:00,204.2,204.36,204.08,204.36,3499.0,181.7371,181.8795,181.6304,181.8795,3499.0
2018-01-31 12:15:00,204.32,204.36,204.19,204.32,4300.0,181.8439,181.8795,181.7282,181.8439,4300.0
2018-01-31 12:20:00,204.37,204.66,204.37,204.52,5304.0,181.8884,182.1465,181.8884,182.0219,5304.0
2018-01-31 12:25:00,204.52,204.53,204.37,204.4,2457.0,182.0219,182.0308,181.8884,181.9151,2457.0
2018-01-31 12:30:00,204.46,204.75,204.44,204.75,9374.0,181.9685,182.2266,181.9507,182.2266,9374.0
2018-01-31 12:35:00,204.72,204.79,204.59,204.62,4600.0,182.1999,182.2622,182.0842,182.1109,4600.0
2018-01-31 12:40:00,204.61,204.71,204.44,204.57,4759.0,182.102,182.191,181.9507,182.0664,4759.0
2018-01-31 12:45:00,204.58,204.62,204.47,204.47,12940.0,182.0753,182.1109,181.9774,181.9774,12940.0
2018-01-31 12:50:00,204.47,204.5,204.21,204.33,10408.0,181.9774,182.0041,181.746,181.8528,10408.0
2018-01-31 12:55:00,204.35,204.62,204.31,204.61,2438.0,181.8706,182.1109,181.835,182.102,2438.0
2018-01-31 13:00:00,204.62,204.74,204.57,204.59,8894.0,182.1109,182.2177,182.0664,182.0842,8894.0
2018-01-31 13:05:00,204.62,204.77,204.46,204.5,4200.0,182.1109,182.2444,181.9685,182.0041,4200.0
2018-01-31 13:10:00,204.54,204.54,204.29,204.36,4022.0,182.0397,182.0397,181.8172,181.8795,4022.0
2018-01-31 13:15:00,204.36,204.44,204.33,204.39,2412.0,181.8795,181.9507,181.8528,181.9062,2412.0
2018-01-31 13:20:00,204.42,204.5,204.33,204.47,3869.0,181.9329,182.0041,181.8528,181.9774,3869.0
2018-01-31 13:25:00,204.5,204.54,204.31,204.38,5691.0,182.0041,182.0397,181.835,181.8973,5691.0
2018-01-31 13:30:00,204.32,204.42,204.29,204.31,4687.0,181.8439,181.9329,181.8172,181.835,4687.0
2018-01-31 13:35:00,204.31,204.4,204.07,204.24,28126.0,181.835,181.9151,181.6215,181.7727,28126.0
2018-01-31 13:40:00,204.15,204.16,203.98,204.0,6278.0,181.6927,181.7016,181.5414,181.5592,6278.0
2018-01-31 13:45:00,203.96,203.96,203.63,203.63,17925.0,181.5236,181.5236,181.2299,181.2299,17925.0
2018-01-31 13:50:00,203.66,203.74,203.6,203.69,8458.0,181.2566,181.3278,181.2032,181.2833,8458.0
2018-01-31 13:55:00,203.73,203.94,203.58,203.58,6506.0,181.3189,181.5058,181.1854,181.1854,6506.0
2018-01-31 14:00:00,203.66,203.88,203.35,203.35,8833.0,181.2566,181.4524,180.9807,180.9807,8833.0
2018-01-31 14:05:00,203.48,203.62,203.36,203.51,12241.0,181.0964,181.221,180.9896,181.1231,12241.0
2018-01-31 14:10:00,203.55,203.59,203.23,203.28,6292.0,181.1587,181.1943,180.8739,180.9184,6292.0
2018-01-31 14:15:00,203.24,203.53,203.24,203.31,6435.0,180.8828,181.1409,180.8828,180.9451,6435.0
2018-01-31 14:20:00,203.26,203.26,202.6,202.78,11358.0,180.9006,180.9006,180.3132,180.4734,11358.0
2018-01-31 14:25:00,202.68,202.91,202.53,202.66,10556.0,180.3844,180.5891,180.2509,180.3666,10556.0
2018-01-31 14:30:00,202.67,202.82,202.66,202.74,6676.0,180.3755,180.509,180.3666,180.4378,6676.0
2018-01-31 14:35:00,202.71,202.71,202.38,202.49,12785.0,180.4111,180.4111,180.1174,180.2153,12785.0
2018-01-31 14:40:00,202.51,202.61,202.42,202.43,8261.0,180.2331,180.3221,180.153,180.1619,8261.0
2018-01-31 14:45:00,202.46,202.51,201.89,202.03,16978.0,180.1886,180.2331,179.6813,179.8059,16978.0
2018-01-31 14:50:00,202.04,202.37,201.84,202.37,9521.0,179.8148,180.1085,179.6368,180.1085,9521.0
2018-01-31 14:55:00,202.45,203.15,202.44,203.08,10450.0,180.1797,180.8027,180.1708,180.7404,10450.0
2018-01-31 15:00:00,203.07,203.3,202.96,203.23,12518.0,180.7315,180.9362,180.6336,180.8739,12518.0
2018-01-31 15:05:00,203.15,203.18,202.86,203.09,14446.0,180.8027,180.8294,180.5446,180.7493,14446.0
2018-01-31 15:10:00,203.15,203.18,202.52,202.52,16108.0,180.8027,180.8294,180.242,180.242,16108.0
2018-01-31 15:15:00,202.53,202.98,202.38,202.87,16948.0,180.2509,180.6514,180.1174,180.5535,16948.0
2018-01-31 15:20:00,202.77,202.92,202.59,202.81,8239.0,180.4645,180.598,180.3043,180.5001,8239.0
2018-01-31 15:25:00,202.79,203.0,202.68,203.0,17252.0,180.4823,180.6692,180.3844,180.6692,17252.0
2018-01-31 15:30:00,203.03,203.39,203.02,203.33,23414.0,180.6959,181.0163,180.687,180.9629,23414.0
2018-01-31 15:35:00,203.28,203.6,203.2,203.27,19509.0,180.9184,181.2032,180.8472,180.9095,19509.0
2018-01-31 15:40:00,203.35,203.59,203.27,203.44,27253.0,180.9807,181.1943,180.9095,181.0608,27253.0
2018-01-31 15:45:00,203.35,203.46,203.08,203.18,31582.0,180.9807,181.0786,180.7404,180.8294,31582.0
2018-01-31 15:50:00,203.18,203.36,202.63,202.64,37512.0,180.8294,180.9896,180.3399,180.3488,37512.0
2018-01-31 15:55:00,202.7,202.76,200.64,201.52,172244.0,180.4022,180.4556,178.5688,179.352,172244.0
2018-02-01 09:30:00,195.79,196.98,194.26,194.82,67977.0,174.2523,175.3114,172.8906,173.389,67977.0
2018-02-01 09:35:00,195.13,196.72,193.8,194.31,31094.0,173.6649,175.08,172.4812,172.9351,31094.0
2018-02-01 09:40:00,194.31,195.78,193.01,193.01,49492.0,172.9351,174.2434,171.7781,171.7781,49492.0
2018-02-01 09:45:00,193.01,194.16,192.91,194.05,62351.0,171.7781,172.8016,171.6891,172.7037,62351.0
2018-02-01 09:50:00,194.05,194.91,193.83,194.19,82182.0,172.7037,173.4691,172.5079,172.8283,82182.0
2018-02-01 09:55:00,194.43,194.85,193.94,194.46,55610.0,173.0419,173.4157,172.6058,173.0686,55610.0
2018-02-01 10:00:00,194.51,194.92,194.39,194.73,72089.0,173.1131,173.478,173.0063,173.3089,72089.0
2018-02-01 10:05:00,194.73,194.82,194.47,194.67,33235.0,173.3089,173.389,173.0775,173.2555,33235.0
2018-02-01 10:10:00,194.74,195.0,194.0,194.15,60029.0,173.3178,173.5492,172.6592,172.7927,60029.0
2018-02-01 10:15:00,194.28,194.52,193.95,194.08,83376.0,172.9084,173.122,172.6147,172.7304,83376.0
2018-02-01 10:20:00,194.08,194.33,194.01,194.25,42213.0,172.7304,172.9529,172.6681,172.8817,42213.0
2018-02-01 10:25:00,194.2,194.25,193.69,193.78,26514.0,172.8372,172.8817,172.3833,172.4634,26514.0
2018-02-01 10:30:00,193.77,193.83,193.48,193.67,32700.0,172.4545,172.5079,172.1964,172.3655,32700.0
2018-02-01 10:35:00,193.61,193.74,193.46,193.56,20523.0,172.3121,172.4278,172.1786,172.2676,20523.0
2018-02-01 10:40:00,193.54,193.65,193.02,193.05,21881.0,172.2498,172.3477,171.787,171.8137,21881.0
2018-02-01 10:45:00,193.06,193.08,192.5,192.86,24264.0,171.8226,171.8404,171.3242,171.6446,24264.0
2018-02-01 10:50:00,192.88,193.49,192.88,193.49,36062.0,171.6624,172.2053,171.6624,172.2053,36062.0
2018-02-01 10:55:00,193.5,193.58,193.28,193.58,38879.0,172.2142,172.2854,172.0184,172.2854,38879.0
2018-02-01 11:00:00,193.57,194.36,193.57,194.22,101008.0,172.2765,172.9796,172.2765,172.855,101008.0
2018-02-01 11:05:00,194.25,194.58,194.15,194.41,67768.0,172.8817,173.1754,172.7927,173.0241,67768.0
2018-02-01 11:10:00,194.38,194.56,194.37,194.47,9636.0,172.9974,173.1576,172.9885,173.0775,9636.0
2018-02-01 11:15:00,194.52,194.86,194.52,194.82,34867.0,173.122,173.4246,173.122,173.389,34867.0
2018-02-01 11:20:00,194.83,195.15,194.78,195.08,66510.0,173.3979,173.6827,173.3534,173.6204,66510.0
2018-02-01 11:25:00,195.03,195.29,195.0,195.29,34184.0,173.5759,173.8073,173.5492,173.8073,34184.0
2018-02-01 11:30:00,195.29,196.89,195.29,196.29,18717.0,173.8073,175.2313,173.8073,174.6973,18717.0
2018-02-01 11:35:00,196.3,197.31,196.16,196.97,30159.0,174.7062,175.6051,174.5816,175.3025,30159.0
2018-02-01 11:40:00,197.09,197.86,197.07,197.73,12510.0,175.4093,176.0946,175.3915,175.9789,12510.0
2018-02-01 11:45:00,197.73,198.2,197.43,197.61,41578.0,175.9789,176.3972,175.7119,175.8721,41578.0
2018-02-01 11:50:00,197.42,197.42,196.21,196.4,13310.0,175.703,175.703,174.6261,174.7952,13310.0
2018-02-01 11:55:00,196.36,196.55,196.18,196.3,10117.0,174.7596,174.9287,174.5994,174.7062,10117.0
2018-02-01 12:00:00,196.27,196.48,196.02,196.37,19773.0,174.6795,174.8664,174.457,174.7685,19773.0
2018-02-01 12:05:00,196.37,196.46,195.54,195.88,16533.0,174.7685,174.8486,174.0298,174.3324,16533.0
2018-02-01 12:10:00,195.84,196.05,195.65,195.83,16918.0,174.2968,174.4837,174.1277,174.2879,16918.0
2018-02-01 12:15:00,195.8,196.27,195.8,196.24,6500.0,174.2612,174.6795,174.2612,174.6528,6500.0
2018-02-01 12:20:00,196.25,196.35,196.01,196.07,14081.0,174.6617,174.7507,174.4481,174.5015,14081.0
2018-02-01 12:25:00,196.09,196.15,195.88,196.02,8405.0,174.5193,174.5727,174.3324,174.457,8405.0
2018-02-01 12:30:00,196.05,196.26,196.0,196.15,13272.0,174.4837,174.6706,174.4392,174.5727,13272.0
2018-02-01 12:35:00,196.14,196.33,196.03,196.11,17228.0,174.5638,174.7329,174.4659,174.5371,17228.0
2018-02-01 12:40:00,196.14,196.14,195.99,196.06,21153.0,174.5638,174.5638,174.4303,174.4926,21153.0
2018-02-01 12:45:00,196.08,196.58,196.05,196.37,15680.0,174.5104,174.9554,174.4837,174.7685,15680.0
2018-02-01 12:50:00,196.4,196.42,195.97,196.01,9918.0,174.7952,174.813,174.4125,174.4481,9918.0
2018-02-01 12:55:00,196.01,196.16,195.94,196.13,11066.0,174.4481,174.5816,174.3858,174.5549,11066.0
2018-02-01 13:00:00,196.12,196.33,196.1,196.32,9851.0,174.546,174.7329,174.5282,174.724,9851.0
2018-02-01 13:05:00,196.3,196.44,196.28,196.31,8937.0,174.7062,174.8308,174.6884,174.7151,8937.0
2018-02-01 13:10:00,196.31,196.34,195.82,196.0,15711.0,174.7151,174.7418,174.279,174.4392,15711.0
2018-02-01 13:15:00,195.93,196.24,195.93,196.24,24219.0,174.3769,174.6528,174.3769,174.6528,24219.0
2018-02-01 13:20:00,196.18,196.22,196.05,196.11,11397.0,174.5994,174.635,174.4837,174.5371,11397.0
2018-02-01 13:25:00,196.1,196.2,196.01,196.01,13438.0,174.5282,174.6172,174.4481,174.4481,13438.0
2018-02-01 13:30:00,196.05,196.21,195.98,196.17,12891.0,174.4837,174.6261,174.4214,174.5905,12891.0
2018-02-01 13:35:00,196.17,196.17,195.91,195.91,14252.0,174.5905,174.5905,174.3591,174.3591,14252.0
2018-02-01 13:40:00,195.87,195.98,195.41,195.47,10332.0,174.3235,174.4214,173.9141,173.9675,10332.0
2018-02-01 13:45:00,195.42,195.42,195.17,195.25,7063.0,173.923,173.923,173.7005,173.7717,7063.0
2018-02-01 13:50:00,195.19,195.25,194.31,194.31,25379.0,173.7183,173.7717,172.9351,172.9351,25379.0
2018-02-01 13:55:00,194.36,194.38,193.1,193.65,58161.0,172.9796,172.9974,171.8582,172.3477,58161.0
2018-02-01 14:00:00,193.59,193.69,193.33,193.47,24707.0,172.2943,172.3833,172.0629,172.1875,24707.0
2018-02-01 14:05:00,193.51,193.56,193.17,193.33,34868.0,172.2231,172.2676,171.9205,172.0629,34868.0
2018-02-01 14:10:00,193.29,193.3,192.86,192.86,19115.0,172.0273,172.0362,171.6446,171.6446,19115.0
2018-02-01 14:15:00,192.91,193.03,192.81,192.94,31948.0,171.6891,171.7959,171.6001,171.7158,31948.0
2018-02-01 14:20:00,192.93,193.05,192.55,192.74,62164.0,171.7069,171.8137,171.3687,171.5378,62164.0
2018-02-01 14:25:00,192.7,193.96,192.61,193.81,22490.0,171.5022,172.6236,171.4221,172.4901,22490.0
2018-02-01 14:30:00,193.81,194.11,193.7,193.89,12620.0,172.4901,172.7571,172.3922,172.5613,12620.0
2018-02-01 14:35:00,194.0,194.25,193.92,194.25,15207.0,172.6592,172.8817,172.588,172.8817,15207.0
2018-02-01 14:40:00,194.17,194.27,194.01,194.14,21286.0,172.8105,172.8995,172.6681,172.7838,21286.0
2018-02-01 14:45:00,194.14,194.31,194.05,194.28,19891.0,172.7838,172.9351,172.7037,172.9084,19891.0
2018-02-01 14:50:00,194.28,194.71,194.27,194.33,13522.0,172.9084,173.2911,172.8995,172.9529,13522.0
2018-02-01 14:55:00,194.42,194.9,194.42,194.84,15519.0,173.033,173.4602,173.033,173.4068,15519.0
2018-02-01 15:00:00,194.83,194.89,194.26,194.31,21693.0,173.3979,173.4513,172.8906,172.9351,21693.0
2018-02-01 15:05:00,194.28,194.31,193.84,193.84,27093.0,172.9084,172.9351,172.5168,172.5168,27093.0
2018-02-01 15:10:00,193.89,193.93,193.44,193.45,30093.0,172.5613,172.5969,172.1608,172.1697,30093.0
2018-02-01 15:15:00,193.41,193.51,193.2,193.25,27103.0,172.1341,172.2231,171.9472,171.9917,27103.0
2018-02-01 15:20:00,193.2,193.63,193.13,193.18,65347.0,171.9472,172.3299,171.8849,171.9294,65347.0
2018-02-01 15:25:00,193.13,193.19,192.81,192.93,25420.0,171.8849,171.9383,171.6001,171.7069,25420.0
2018-02-01 15:30:00,192.87,192.98,192.61,192.95,31338.0,171.6535,171.7514,171.4221,171.7247,31338.0
2018-02-01 15:35:00,192.96,193.46,192.89,193.42,36456.0,171.7336,172.1786,171.6713,172.143,36456.0
2018-02-01 15:40:00,193.34,193.39,192.96,192.99,32958.0,172.0718,172.1163,171.7336,171.7603,32958.0
2018-02-01 15:45:00,192.99,193.32,192.96,193.32,45435.0,171.7603,172.054,171.7336,172.054,45435.0
2018-02-01 15:50:00,193.34,193.47,193.3,193.39,47667.0,172.0718,172.1875,172.0362,172.1163,47667.0
2018-02-01 15:55:00,193.38,193.86,192.83,193.01,129245.0,172.1074,172.5346,171.6179,171.7781,129245.0
2018-02-02 09:30:00,193.12,193.44,189.28,190.44,47601.0,171.876,172.1608,168.4584,169.4908,47601.0
2018-02-02 09:35:00,190.59,190.78,189.45,190.39,15584.0,169.6243,169.7934,168.6097,169.4463,15584.0
2018-02-02 09:40:00,190.23,190.99,190.2,190.5,14443.0,169.3039,169.9803,169.2772,169.5442,14443.0
2018-02-02 09:45:00,190.5,190.5,189.12,189.44,18764.0,169.5442,169.5442,168.316,168.6008,18764.0
2018-02-02 09:50:00,189.32,190.45,189.18,189.51,15206.0,168.494,169.4997,168.3694,168.6631,15206.0
2018-02-02 09:55:00,189.51,189.59,188.26,188.45,18507.0,168.6631,168.7343,167.5506,167.7197,18507.0
2018-02-02 10:00:00,188.32,188.45,187.14,187.54,32387.0,167.604,167.7197,166.5538,166.9098,32387.0
2018-02-02 10:05:00,187.46,188.74,187.36,188.32,19883.0,166.8386,167.9778,166.7496,167.604,19883.0
2018-02-02 10:10:00,188.17,188.96,187.9,188.69,12877.0,167.4705,168.1736,167.2302,167.9333,12877.0
2018-02-02 10:15:00,188.59,188.59,188.04,188.18,17417.0,167.8443,167.8443,167.3548,167.4794,17417.0
2018-02-02 10:20:00,188.15,188.69,187.74,188.44,20753.0,167.4527,167.9333,167.0878,167.7108,20753.0
2018-02-02 10:25:00,188.44,188.62,188.09,188.12,12613.0,167.7108,167.871,167.3993,167.426,12613.0
2018-02-02 10:30:00,188.0,188.11,187.53,187.78,18440.0,167.3192,167.4171,166.9009,167.1234,18440.0
2018-02-02 10:35:00,187.89,188.05,187.65,187.65,15016.0,167.2213,167.3637,167.0077,167.0077,15016.0
2018-02-02 10:40:00,187.69,187.91,187.51,187.88,24661.0,167.0433,167.2391,166.8831,167.2124,24661.0
2018-02-02 10:45:00,187.81,188.5,187.61,188.5,14178.0,167.1501,167.7642,166.9721,167.7642,14178.0
2018-02-02 10:50:00,188.39,188.54,188.25,188.39,10269.0,167.6663,167.7998,167.5417,167.6663,10269.0
2018-02-02 10:55:00,188.45,188.46,188.05,188.1,15679.0,167.7197,167.7286,167.3637,167.4082,15679.0
2018-02-02 11:00:00,188.19,188.2,187.86,188.1,15103.0,167.4883,167.4972,167.1946,167.4082,15103.0
2018-02-02 11:05:00,188.11,188.39,187.74,188.32,13432.0,167.4171,167.6663,167.0878,167.604,13432.0
2018-02-02 11:10:00,188.51,188.53,187.84,188.22,36556.0,167.7731,167.7909,167.1768,167.515,36556.0
2018-02-02 11:15:00,188.14,188.52,187.96,188.36,16797.0,167.4438,167.782,167.2836,167.6396,16797.0
2018-02-02 11:20:00,188.37,188.97,188.29,188.89,13251.0,167.6485,168.1825,167.5773,168.1113,13251.0
2018-02-02 11:25:00,188.75,188.82,188.52,188.73,12945.0,167.9867,168.049,167.782,167.9689,12945.0
2018-02-02 11:30:00,188.74,188.86,188.39,188.41,10823.0,167.9778,168.0846,167.6663,167.6841,10823.0
2018-02-02 11:35:00,188.4,188.76,188.26,188.76,9260.0,167.6752,167.9956,167.5506,167.9956,9260.0
2018-02-02 11:40:00,188.78,189.04,188.64,188.64,29029.0,168.0134,168.2448,167.8888,167.8888,29029.0
2018-02-02 11:45:00,188.72,189.18,188.56,189.18,14534.0,167.96,168.3694,167.8176,168.3694,14534.0
2018-02-02 11:50:00,189.25,189.25,188.77,188.99,9163.0,168.4317,168.4317,168.0045,168.2003,9163.0
2018-02-02 11:55:00,189.1,189.11,188.1,188.26,12794.0,168.2982,168.3071,167.4082,167.5506,12794.0
2018-02-02 12:00:00,188.27,188.36,188.05,188.3,12095.0,167.5595,167.6396,167.3637,167.5862,12095.0
2018-02-02 12:05:00,188.32,188.32,188.0,188.17,7230.0,167.604,167.604,167.3192,167.4705,7230.0
2018-02-02 12:10:00,188.12,188.71,188.04,188.58,11216.0,167.426,167.9511,167.3548,167.8354,11216.0
2018-02-02 12:15:00,188.61,188.74,188.51,188.74,7079.0,167.8621,167.9778,167.7731,167.9778,7079.0
2018-02-02 12:20:00,188.69,188.69,188.36,188.49,7690.0,167.9333,167.9333,167.6396,167.7553,7690.0
2018-02-02 12:25:00,188.49,188.89,188.41,188.89,5500.0,167.7553,168.1113,167.6841,168.1113,5500.0
2018-02-02 12:30:00,188.78,189.11,188.78,188.88,7005.0,168.0134,168.3071,168.0134,168.1024,7005.0
2018-02-02 12:35:00,188.81,189.02,188.76,188.86,4924.0,168.0401,168.227,167.9956,168.0846,4924.0
2018-02-02 12:40:00,188.93,189.04,188.8,189.04,7051.0,168.1469,168.2448,168.0312,168.2448,7051.0
2018-02-02 12:45:00,189.17,189.22,188.99,189.22,3500.0,168.3605,168.405,168.2003,168.405,3500.0
2018-02-02 12:50:00,189.22,189.25,189.05,189.25,5100.0,168.405,168.4317,168.2537,168.4317,5100.0
2018-02-02 12:55:00,189.26,189.6,189.1,189.12,9072.0,168.4406,168.7432,168.2982,168.316,9072.0
2018-02-02 13:00:00,189.24,189.65,189.2,189.44,12498.0,168.4228,168.7877,168.3872,168.6008,12498.0
2018-02-02 13:05:00,189.36,189.56,189.14,189.14,10220.0,168.5296,168.7076,168.3338,168.3338,10220.0
2018-02-02 13:10:00,189.14,189.43,189.06,189.43,6512.0,168.3338,168.5919,168.2626,168.5919,6512.0
2018-02-02 13:15:00,189.33,189.49,189.19,189.25,6511.0,168.5029,168.6453,168.3783,168.4317,6511.0
2018-02-02 13:20:00,189.17,189.25,188.91,189.14,6209.0,168.3605,168.4317,168.1291,168.3338,6209.0
2018-02-02 13:25:00,189.03,189.56,188.91,189.42,9123.0,168.2359,168.7076,168.1291,168.583,9123.0
2018-02-02 13:30:00,189.46,189.76,189.36,189.63,8052.0,168.6186,168.8856,168.5296,168.7699,8052.0
2018-02-02 13:35:00,189.63,189.96,189.54,189.92,23563.0,168.7699,169.0636,168.6898,169.028,23563.0
2018-02-02 13:40:00,189.97,190.0,189.7,189.85,19449.0,169.0725,169.0992,168.8322,168.9657,19449.0
2018-02-02 13:45:00,189.85,190.46,189.72,190.03,25246.0,168.9657,169.5086,168.85,169.1259,25246.0
2018-02-02 13:50:00,190.01,190.17,189.88,190.0,11447.0,169.1081,169.2505,168.9924,169.0992,11447.0
2018-02-02 13:55:00,190.01,190.01,189.62,189.81,14329.0,169.1081,169.1081,168.761,168.9301,14329.0
2018-02-02 14:00:00,189.81,189.87,189.57,189.85,17483.0,168.9301,168.9835,168.7165,168.9657,17483.0
2018-02-02 14:05:00,189.77,190.1,189.76,189.86,36885.0,168.8945,169.1882,168.8856,168.9746,36885.0
2018-02-02 14:10:00,189.95,190.25,189.8,190.25,25599.0,169.0547,169.3217,168.9212,169.3217,25599.0
2018-02-02 14:15:00,190.24,190.26,189.72,189.9,14454.0,169.3128,169.3306,168.85,169.0102,14454.0
2018-02-02 14:20:00,189.94,190.01,189.59,189.69,13564.0,169.0458,169.1081,168.7343,168.8233,13564.0
2018-02-02 14:25:00,189.73,189.73,188.93,189.04,18180.0,168.8589,168.8589,168.1469,168.2448,18180.0
2018-02-02 14:30:00,189.12,189.56,189.04,189.48,12560.0,168.316,168.7076,168.2448,168.6364,12560.0
2018-02-02 14:35:00,189.56,189.94,189.48,189.94,16966.0,168.7076,169.0458,168.6364,169.0458,16966.0
2018-02-02 14:40:00,189.92,191.49,189.76,191.49,36894.0,169.028,170.4253,168.8856,170.4253,36894.0
2018-02-02 14:45:00,191.32,191.32,190.58,190.81,35444.0,170.274,170.274,169.6154,169.8201,35444.0
2018-02-02 14:50:00,190.71,191.04,190.51,191.04,23628.0,169.7311,170.0248,169.5531,170.0248,23628.0
2018-02-02 14:55:00,190.91,190.96,190.11,190.17,21194.0,169.9091,169.9536,169.1971,169.2505,21194.0
2018-02-02 15:00:00,190.21,190.41,190.07,190.25,14559.0,169.2861,169.4641,169.1615,169.3217,14559.0
2018-02-02 15:05:00,190.28,190.33,189.82,189.9,19348.0,169.3484,169.3929,168.939,169.0102,19348.0
2018-02-02 15:10:00,189.92,190.58,189.92,190.56,21861.0,169.028,169.6154,169.028,169.5976,21861.0
2018-02-02 15:15:00,190.58,191.5,190.48,190.68,24643.0,169.6154,170.4342,169.5264,169.7044,24643.0
2018-02-02 15:20:00,190.72,191.21,190.72,191.21,19453.0,169.74,170.1761,169.74,170.1761,19453.0
2018-02-02 15:25:00,191.24,191.35,190.95,191.11,21291.0,170.2028,170.3007,169.9447,170.0871,21291.0
2018-02-02 15:30:00,191.12,191.42,190.83,191.2,46912.0,170.096,170.363,169.8379,170.1672,46912.0
2018-02-02 15:35:00,191.25,191.43,190.96,191.21,26453.0,170.2117,170.3719,169.9536,170.1761,26453.0
2018-02-02 15:40:00,191.15,191.38,190.75,191.33,37499.0,170.1227,170.3274,169.7667,170.2829,37499.0
2018-02-02 15:45:00,191.42,191.42,191.03,191.06,55963.0,170.363,170.363,170.0159,170.0426,55963.0
2018-02-02 15:50:00,191.05,191.34,190.9,190.91,89343.0,170.0337,170.2918,169.9002,169.9091,89343.0
2018-02-02 15:55:00,190.91,190.92,190.15,190.59,124872.0,169.9091,169.918,169.2327,169.6243,124872.0
2018-02-05 09:30:00,188.16,189.25,188.16,188.76,17167.0,167.4616,168.4317,167.4616,167.9956,17167.0
2018-02-05 09:35:00,189.09,189.59,188.85,189.0,13023.0,168.2893,168.7343,168.0757,168.2092,13023.0
2018-02-05 09:40:00,188.93,189.14,188.49,188.7,16831.0,168.1469,168.3338,167.7553,167.9422,16831.0
2018-02-05 09:45:00,188.84,189.22,188.5,188.73,13059.0,168.0668,168.405,167.7642,167.9689,13059.0
2018-02-05 09:50:00,188.86,189.29,188.5,189.29,14109.0,168.0846,168.4673,167.7642,168.4673,14109.0
2018-02-05 09:55:00,189.25,189.49,189.11,189.47,17230.0,168.4317,168.6453,168.3071,168.6275,17230.0
2018-02-05 10:00:00,189.47,189.68,189.15,189.54,14830.0,168.6275,168.8144,168.3427,168.6898,14830.0
2018-02-05 10:05:00,189.54,189.83,189.4,189.67,10429.0,168.6898,168.9479,168.5652,168.8055,10429.0
2018-02-05 10:10:00,189.73,189.77,189.39,189.39,13517.0,168.8589,168.8945,168.5563,168.5563,13517.0
2018-02-05 10:15:00,189.39,189.87,189.39,189.73,17733.0,168.5563,168.9835,168.5563,168.8589,17733.0
2018-02-05 10:20:00,189.8,190.37,189.64,190.37,13404.0,168.9212,169.4285,168.7788,169.4285,13404.0
2018-02-05 10:25:00,190.37,190.87,190.37,190.79,13947.0,169.4285,169.8735,169.4285,169.8023,13947.0
2018-02-05 10:30:00,190.8,190.81,190.01,190.1,15683.0,169.8112,169.8201,169.1081,169.1882,15683.0
2018-02-05 10:35:00,189.97,190.3,189.15,189.2,22867.0,169.0725,169.3662,168.3427,168.3872,22867.0
2018-02-05 10:40:00,189.2,189.42,189.02,189.06,11534.0,168.3872,168.583,168.227,168.2626,11534.0
2018-02-05 10:45:00,189.19,189.58,189.05,189.4,11663.0,168.3783,168.7254,168.2537,168.5652,11663.0
2018-02-05 10:50:00,189.4,189.45,188.93,189.07,7976.0,168.5652,168.6097,168.1469,168.2715,7976.0
2018-02-05 10:55:00,189.19,189.31,189.03,189.19,8480.0,168.3783,168.4851,168.2359,168.3783,8480.0
2018-02-05 11:00:00,189.31,189.4,188.77,188.91,9382.0,168.4851,168.5652,168.0045,168.1291,9382.0
2018-02-05 11:05:00,188.94,189.23,188.83,189.06,9277.0,168.1558,168.4139,168.0579,168.2626,9277.0
2018-02-05 11:10:00,188.98,189.08,188.85,188.92,7264.0,168.1914,168.2804,168.0757,168.138,7264.0
2018-02-05 11:15:00,189.03,189.14,188.79,188.83,5150.0,168.2359,168.3338,168.0223,168.0579,5150.0
2018-02-05 11:20:00,188.9,188.9,188.61,188.72,7477.0,168.1202,168.1202,167.8621,167.96,7477.0
2018-02-05 11:25:00,188.81,189.13,188.73,188.75,9578.0,168.0401,168.3249,167.9689,167.9867,9578.0
2018-02-05 11:30:00,188.75,188.83,188.55,188.56,11621.0,167.9867,168.0579,167.8087,167.8176,11621.0
2018-02-05 11:35:00,188.55,188.55,187.67,187.9,20724.0,167.8087,167.8087,167.0255,167.2302,20724.0
2018-02-05 11:40:00,187.89,187.96,187.53,187.68,8286.0,167.2213,167.2836,166.9009,167.0344,8286.0
2018-02-05 11:45:00,187.7,187.89,187.7,187.76,12000.0,167.0522,167.2213,167.0522,167.1056,12000.0
2018-02-05 11:50:00,187.8,188.25,187.79,188.19,7058.0,167.1412,167.5417,167.1323,167.4883,7058.0
2018-02-05 11:55:00,188.13,188.52,188.12,188.51,6033.0,167.4349,167.782,167.426,167.7731,6033.0
2018-02-05 12:00:00,188.43,188.48,188.05,188.31,11600.0,167.7019,167.7464,167.3637,167.5951,11600.0
2018-02-05 12:05:00,188.22,188.3,187.89,188.06,4970.0,167.515,167.5862,167.2213,167.3726,4970.0
2018-02-05 12:10:00,187.97,188.06,187.86,187.87,4433.0,167.2925,167.3726,167.1946,167.2035,4433.0
2018-02-05 12:15:00,187.82,187.82,187.55,187.55,3050.0,167.159,167.159,166.9187,166.9187,3050.0
2018-02-05 12:20:00,187.53,187.59,187.01,187.45,20338.0,166.9009,166.9543,166.4381,166.8297,20338.0
2018-02-05 12:25:00,187.49,187.86,187.42,187.57,5405.0,166.8653,167.1946,166.803,166.9365,5405.0
2018-02-05 12:30:00,187.59,187.87,187.45,187.72,5200.0,166.9543,167.2035,166.8297,167.07,5200.0
2018-02-05 12:35:00,187.62,187.62,187.18,187.18,10059.0,166.981,166.981,166.5894,166.5894,10059.0
2018-02-05 12:40:00,187.33,187.67,187.23,187.67,4619.0,166.7229,167.0255,166.6339,167.0255,4619.0
2018-02-05 12:45:00,187.63,187.91,187.51,187.67,10508.0,166.9899,167.2391,166.8831,167.0255,10508.0
2018-02-05 12:50:00,187.93,188.0,187.68,187.76,5178.0,167.2569,167.3192,167.0344,167.1056,5178.0
2018-02-05 12:55:00,187.8,187.91,187.46,187.5,5829.0,167.1412,167.2391,166.8386,166.8742,5829.0
2018-02-05 13:00:00,187.37,187.43,186.87,186.97,17896.0,166.7585,166.8119,166.3135,166.4025,17896.0
2018-02-05 13:05:00,187.01,187.12,186.58,186.58,16184.0,166.4381,166.536,166.0554,166.0554,16184.0
2018-02-05 13:10:00,186.8,186.95,186.79,186.8,7751.0,166.2512,166.3847,166.2423,166.2512,7751.0
2018-02-05 13:15:00,186.76,186.84,186.53,186.53,11236.0,166.2156,166.2868,166.0109,166.0109,11236.0
2018-02-05 13:20:00,186.52,186.91,186.51,186.61,18340.0,166.002,166.3491,165.9931,166.0821,18340.0
2018-02-05 13:25:00,186.66,186.69,186.21,186.48,12429.0,166.1266,166.1533,165.7261,165.9664,12429.0
2018-02-05 13:30:00,186.44,187.0,186.44,186.7,10394.0,165.9308,166.4292,165.9308,166.1622,10394.0
2018-02-05 13:35:00,186.78,186.78,186.42,186.53,10241.0,166.2334,166.2334,165.913,166.0109,10241.0
2018-02-05 13:40:00,186.54,186.96,186.54,186.83,9953.0,166.0198,166.3936,166.0198,166.2779,9953.0
2018-02-05 13:45:00,186.78,187.19,186.78,187.05,7750.0,166.2334,166.5983,166.2334,166.4737,7750.0
2018-02-05 13:50:00,187.0,187.19,186.95,187.19,4881.0,166.4292,166.5983,166.3847,166.5983,4881.0
2018-02-05 13:55:00,187.27,187.69,187.27,187.69,8749.0,166.6695,167.0433,166.6695,167.0433,8749.0
2018-02-05 14:00:00,187.62,187.7,186.93,186.93,6894.0,166.981,167.0522,166.3669,166.3669,6894.0
2018-02-05 14:05:00,186.99,187.02,186.63,186.83,8716.0,166.4203,166.447,166.0999,166.2779,8716.0
2018-02-05 14:10:00,186.85,187.15,186.85,187.07,3772.0,166.2957,166.5627,166.2957,166.4915,3772.0
2018-02-05 14:15:00,186.95,186.95,186.22,186.47,20074.0,166.3847,166.3847,165.735,165.9575,20074.0
2018-02-05 14:20:00,186.38,186.53,186.09,186.11,5301.0,165.8774,166.0109,165.6193,165.6371,5301.0
2018-02-05 14:25:00,186.16,186.16,185.61,185.61,17511.0,165.6816,165.6816,165.1921,165.1921,17511.0
2018-02-05 14:30:00,185.56,185.67,185.27,185.43,10927.0,165.1476,165.2455,164.8895,165.0319,10927.0
2018-02-05 14:35:00,185.5,185.84,185.31,185.37,7607.0,165.0942,165.3968,164.9251,164.9785,7607.0
2018-02-05 14:40:00,185.47,185.87,185.37,185.6,13456.0,165.0675,165.4235,164.9785,165.1832,13456.0
2018-02-05 14:45:00,185.63,185.63,185.14,185.31,9123.0,165.2099,165.2099,164.7738,164.9251,9123.0
2018-02-05 14:50:00,185.24,185.38,184.91,185.19,12828.0,164.8628,164.9874,164.5691,164.8183,12828.0
2018-02-05 14:55:00,185.19,185.21,184.29,184.38,23622.0,164.8183,164.8361,164.0173,164.0974,23622.0
2018-02-05 15:00:00,184.45,184.45,183.57,183.57,13872.0,164.1597,164.1597,163.3765,163.3765,13872.0
2018-02-05 15:05:00,183.38,183.48,181.4,181.4,23335.0,163.2074,163.2964,161.4452,161.4452,23335.0
2018-02-05 15:10:00,181.4,183.24,180.74,182.95,23133.0,161.4452,163.0828,160.8578,162.8247,23133.0
2018-02-05 15:15:00,182.99,184.56,182.86,183.39,30541.0,162.8603,164.2576,162.7446,163.2163,30541.0
2018-02-05 15:20:00,183.28,184.54,182.95,184.29,28067.0,163.1184,164.2398,162.8247,164.0173,28067.0
2018-02-05 15:25:00,184.3,185.49,184.14,185.21,43179.0,164.0262,165.0853,163.8838,164.8361,43179.0
2018-02-05 15:30:00,185.36,185.62,184.26,185.49,36437.0,164.9696,165.201,163.9906,165.0853,36437.0
2018-02-05 15:35:00,185.34,185.48,183.91,183.91,73780.0,164.9518,165.0764,163.6791,163.6791,73780.0
2018-02-05 15:40:00,183.75,184.36,183.39,184.07,30123.0,163.5367,164.0796,163.2163,163.8215,30123.0
2018-02-05 15:45:00,183.98,183.98,182.64,182.64,37012.0,163.7414,163.7414,162.5488,162.5488,37012.0
2018-02-05 15:50:00,182.65,183.13,182.03,182.14,63279.0,162.5577,162.9849,162.0059,162.1038,63279.0
2018-02-05 15:55:00,182.13,182.95,182.0,182.0,138612.0,162.0949,162.8247,161.9792,161.9792,138612.0
2018-02-06 09:30:00,180.31,181.06,177.77,180.04,54414.0,160.4751,161.1426,158.2146,160.2349,54414.0
2018-02-06 09:35:00,180.08,183.03,179.96,183.03,17583.0,160.2705,162.8959,160.1637,162.8959,17583.0
2018-02-06 09:40:00,182.78,183.51,182.38,182.97,86969.0,162.6734,163.3231,162.3174,162.8425,86969.0
2018-02-06 09:45:00,182.7,183.49,182.45,183.17,45498.0,162.6022,163.3053,162.3797,163.0205,45498.0
2018-02-06 09:50:00,183.12,184.9,182.81,184.5,48292.0,162.976,164.5602,162.7001,164.2042,48292.0
2018-02-06 09:55:00,184.38,184.6,182.15,183.57,55662.0,164.0974,164.2932,162.1127,163.3765,55662.0
2018-02-06 10:00:00,183.95,184.09,182.86,183.4,23184.0,163.7147,163.8393,162.7446,163.2252,23184.0
2018-02-06 10:05:00,183.32,184.14,183.17,183.59,51206.0,163.154,163.8838,163.0205,163.3943,51206.0
2018-02-06 10:10:00,183.77,184.73,182.71,182.77,103701.0,163.5545,164.4089,162.6111,162.6645,103701.0
2018-02-06 10:15:00,182.77,183.26,181.43,182.82,49690.0,162.6645,163.1006,161.4719,162.709,49690.0
2018-02-06 10:20:00,182.83,183.46,182.02,182.62,28472.0,162.7179,163.2786,161.997,162.531,28472.0
2018-02-06 10:25:00,182.24,183.37,182.17,183.1,24672.0,162.1928,163.1985,162.1305,162.9582,24672.0
2018-02-06 10:30:00,183.25,183.25,181.88,182.06,26672.0,163.0917,163.0917,161.8724,162.0326,26672.0
2018-02-06 10:35:00,181.66,182.12,181.18,182.09,23401.0,161.6766,162.086,161.2494,162.0593,23401.0
2018-02-06 10:40:00,181.9,182.44,181.57,182.44,26452.0,161.8902,162.3708,161.5965,162.3708,26452.0
2018-02-06 10:45:00,182.47,183.45,182.25,182.68,17525.0,162.3975,163.2697,162.2017,162.5844,17525.0
2018-02-06 10:50:00,183.02,184.16,182.54,183.31,20567.0,162.887,163.9016,162.4598,163.1451,20567.0
2018-02-06 10:55:00,183.31,183.52,182.38,182.73,21247.0,163.1451,163.332,162.3174,162.6289,21247.0
2018-02-06 11:00:00,182.39,182.84,182.05,182.7,18777.0,162.3263,162.7268,162.0237,162.6022,18777.0
2018-02-06 11:05:00,182.73,183.47,182.09,182.61,66683.0,162.6289,163.2875,162.0593,162.5221,66683.0
2018-02-06 11:10:00,182.72,183.08,181.76,182.22,31470.0,162.62,162.9404,161.7656,162.175,31470.0
2018-02-06 11:15:00,182.33,183.11,182.06,182.44,17941.0,162.2729,162.9671,162.0326,162.3708,17941.0
2018-02-06 11:20:00,182.68,182.93,182.54,182.72,17621.0,162.5844,162.8069,162.4598,162.62,17621.0
2018-02-06 11:25:00,182.71,182.71,181.86,182.23,30184.0,162.6111,162.6111,161.8546,162.1839,30184.0
2018-02-06 11:30:00,181.87,182.56,181.0,181.27,22687.0,161.8635,162.4776,161.0892,161.3295,22687.0
2018-02-06 11:35:00,181.27,182.75,181.02,182.64,19562.0,161.3295,162.6467,161.107,162.5488,19562.0
2018-02-06 11:40:00,182.69,183.2,182.3,183.04,40366.0,162.5933,163.0472,162.2462,162.9048,40366.0
2018-02-06 11:45:00,183.1,183.63,182.91,183.58,35126.0,162.9582,163.4299,162.7891,163.3854,35126.0
2018-02-06 11:50:00,183.55,184.48,183.5,183.54,42126.0,163.3587,164.1864,163.3142,163.3498,42126.0
2018-02-06 11:55:00,183.24,183.96,183.24,183.74,18359.0,163.0828,163.7236,163.0828,163.5278,18359.0
2018-02-06 12:00:00,183.9,184.6,183.86,184.3,24423.0,163.6702,164.2932,163.6346,164.0262,24423.0
2018-02-06 12:05:00,184.17,184.64,184.14,184.49,20245.0,163.9105,164.3288,163.8838,164.1953,20245.0
2018-02-06 12:10:00,184.48,184.99,184.16,184.88,27412.0,164.1864,164.6403,163.9016,164.5424,27412.0
2018-02-06 12:15:00,184.85,185.12,184.5,184.62,8464.0,164.5157,164.756,164.2042,164.311,8464.0
2018-02-06 12:20:00,184.72,185.27,184.55,184.89,21952.0,164.4,164.8895,164.2487,164.5513,21952.0
2018-02-06 12:25:00,185.15,185.94,185.1,185.74,26563.0,164.7827,165.4858,164.7382,165.3078,26563.0
2018-02-06 12:30:00,185.79,186.57,185.34,185.71,30831.0,165.3523,166.0465,164.9518,165.2811,30831.0
2018-02-06 12:35:00,185.77,187.11,185.7,187.02,35356.0,165.3345,166.5271,165.2722,166.447,35356.0
2018-02-06 12:40:00,187.12,187.26,186.32,186.36,20465.0,166.536,166.6606,165.824,165.8596,20465.0
2018-02-06 12:45:00,186.21,186.21,185.35,185.61,12685.0,165.7261,165.7261,164.9607,165.1921,12685.0
2018-02-06 12:50:00,185.62,185.7,185.19,185.29,8221.0,165.201,165.2722,164.8183,164.9073,8221.0
2018-02-06 12:55:00,185.43,185.65,185.08,185.41,9386.0,165.0319,165.2277,164.7204,165.0141,9386.0
2018-02-06 13:00:00,185.25,185.31,184.09,184.89,11609.0,164.8717,164.9251,163.8393,164.5513,11609.0
2018-02-06 13:05:00,184.96,185.16,184.54,184.61,10551.0,164.6136,164.7916,164.2398,164.3021,10551.0
2018-02-06 13:10:00,184.52,185.21,184.39,185.11,11802.0,164.222,164.8361,164.1063,164.7471,11802.0
2018-02-06 13:15:00,184.97,185.47,184.89,185.33,7271.0,164.6225,165.0675,164.5513,164.9429,7271.0
2018-02-06 13:20:00,185.5,185.54,185.01,185.12,9874.0,165.0942,165.1298,164.6581,164.756,9874.0
2018-02-06 13:25:00,185.08,185.42,184.84,185.1,7233.0,164.7204,165.023,164.5068,164.7382,7233.0
2018-02-06 13:30:00,184.98,185.01,183.7,184.06,8857.0,164.6314,164.6581,163.4922,163.8126,8857.0
2018-02-06 13:35:00,184.09,185.03,183.92,184.83,21231.0,163.8393,164.6759,163.688,164.4979,21231.0
2018-02-06 13:40:00,184.7,184.73,183.87,184.37,8513.0,164.3822,164.4089,163.6435,164.0885,8513.0
2018-02-06 13:45:00,184.2,184.45,183.91,184.12,10048.0,163.9372,164.1597,163.6791,163.866,10048.0
2018-02-06 13:50:00,184.16,184.16,183.65,183.83,9694.0,163.9016,163.9016,163.4477,163.6079,9694.0
2018-02-06 13:55:00,183.83,184.1,183.67,184.03,13419.0,163.6079,163.8482,163.4655,163.7859,13419.0
2018-02-06 14:00:00,184.0,184.18,183.91,183.99,14932.0,163.7592,163.9194,163.6791,163.7503,14932.0
2018-02-06 14:05:00,184.03,184.07,183.49,183.49,12778.0,163.7859,163.8215,163.3053,163.3053,12778.0
2018-02-06 14:10:00,183.56,184.81,183.49,184.61,16687.0,163.3676,164.4801,163.3053,164.3021,16687.0
2018-02-06 14:15:00,184.53,184.64,184.12,184.2,16900.0,164.2309,164.3288,163.866,163.9372,16900.0
2018-02-06 14:20:00,184.09,184.33,183.73,183.8,10222.0,163.8393,164.0529,163.5189,163.5812,10222.0
2018-02-06 14:25:00,183.81,184.01,183.63,183.79,8506.0,163.5901,163.7681,163.4299,163.5723,8506.0
2018-02-06 14:30:00,183.8,184.11,183.47,184.03,12577.0,163.5812,163.8571,163.2875,163.7859,12577.0
2018-02-06 14:35:00,184.12,184.65,184.0,184.03,12557.0,163.866,164.3377,163.7592,163.7859,12557.0
2018-02-06 14:40:00,184.04,184.51,183.97,184.51,8912.0,163.7948,164.2131,163.7325,164.2131,8912.0
2018-02-06 14:45:00,184.52,185.27,184.4,185.19,12774.0,164.222,164.8895,164.1152,164.8183,12774.0
2018-02-06 14:50:00,185.23,185.23,184.33,185.09,15738.0,164.8539,164.8539,164.0529,164.7293,15738.0
2018-02-06 14:55:00,185.18,186.21,184.83,186.18,20854.0,164.8094,165.7261,164.4979,165.6994,20854.0
2018-02-06 15:00:00,186.17,187.24,186.03,186.99,42193.0,165.6905,166.6428,165.5659,166.4203,42193.0
2018-02-06 15:05:00,186.87,187.99,186.72,187.7,38193.0,166.3135,167.3103,166.18,167.0522,38193.0
2018-02-06 15:10:00,187.72,187.72,186.95,186.96,31210.0,167.07,167.07,166.3847,166.3936,31210.0
2018-02-06 15:15:00,187.01,187.49,186.77,187.02,21724.0,166.4381,166.8653,166.2245,166.447,21724.0
2018-02-06 15:20:00,187.02,187.71,186.96,187.24,26428.0,166.447,167.0611,166.3936,166.6428,26428.0
2018-02-06 15:25:00,187.25,187.6,187.21,187.49,28281.0,166.6517,166.9632,166.6161,166.8653,28281.0
2018-02-06 15:30:00,187.45,188.06,187.12,188.0,129556.0,166.8297,167.3726,166.536,167.3192,129556.0
2018-02-06 15:35:00,187.92,188.04,187.7,187.98,31120.0,167.248,167.3548,167.0522,167.3014,31120.0
2018-02-06 15:40:00,188.0,188.05,187.45,187.7,76605.0,167.3192,167.3637,166.8297,167.0522,76605.0
2018-02-06 15:45:00,187.64,187.72,186.17,186.3,82989.0,166.9988,167.07,165.6905,165.8062,82989.0
2018-02-06 15:50:00,186.2,186.8,185.78,186.24,35459.0,165.7172,166.2512,165.3434,165.7528,35459.0
2018-02-06 15:55:00,186.25,186.92,186.06,186.92,83312.0,165.7617,166.358,165.5926,166.358,83312.0
2018-02-07 09:30:00,186.26,187.18,185.87,186.14,19572.0,165.7706,166.5894,165.4235,165.6638,19572.0
2018-02-07 09:35:00,186.6,187.93,186.26,187.67,5873.0,166.0732,167.2569,165.7706,167.0255,5873.0
2018-02-07 09:40:00,187.5,188.33,187.4,187.96,28040.0,166.8742,167.6129,166.7852,167.2836,28040.0
2018-02-07 09:45:00,187.95,188.16,187.0,187.48,20804.0,167.2747,167.4616,166.4292,166.8564,20804.0
2018-02-07 09:50:00,187.24,188.18,187.04,187.87,23836.0,166.6428,167.4794,166.4648,167.2035,23836.0
2018-02-07 09:55:00,187.74,188.22,187.54,187.97,28344.0,167.0878,167.515,166.9098,167.2925,28344.0
2018-02-07 10:00:00,187.96,188.06,187.12,187.16,10936.0,167.2836,167.3726,166.536,166.5716,10936.0
2018-02-07 10:05:00,187.38,188.26,187.37,188.26,25311.0,166.7674,167.5506,166.7585,167.5506,25311.0
2018-02-07 10:10:00,188.07,188.28,187.44,187.97,31591.0,167.3815,167.5684,166.8208,167.2925,31591.0
2018-02-07 10:15:00,187.92,188.29,187.6,187.74,24041.0,167.248,167.5773,166.9632,167.0878,24041.0
2018-02-07 10:20:00,187.77,187.77,187.01,187.21,17228.0,167.1145,167.1145,166.4381,166.6161,17228.0
2018-02-07 10:25:00,187.12,187.12,186.33,186.42,13691.0,166.536,166.536,165.8329,165.913,13691.0
2018-02-07 10:30:00,186.33,186.69,186.13,186.41,22898.0,165.8329,166.1533,165.6549,165.9041,22898.0
2018-02-07 10:35:00,186.29,186.32,185.92,186.32,28908.0,165.7973,165.824,165.468,165.824,28908.0
2018-02-07 10:40:00,186.17,186.4,186.07,186.29,36095.0,165.6905,165.8952,165.6015,165.7973,36095.0
2018-02-07 10:45:00,186.35,186.92,186.28,186.8,11872.0,165.8507,166.358,165.7884,166.2512,11872.0
2018-02-07 10:50:00,187.0,187.19,186.94,187.06,8361.0,166.4292,166.5983,166.3758,166.4826,8361.0
2018-02-07 10:55:00,187.04,187.28,186.87,187.09,8252.0,166.4648,166.6784,166.3135,166.5093,8252.0
2018-02-07 11:00:00,187.17,187.3,186.83,186.99,9918.0,166.5805,166.6962,166.2779,166.4203,9918.0
2018-02-07 11:05:00,187.0,187.29,186.9,187.29,13953.0,166.4292,166.6873,166.3402,166.6873,13953.0
2018-02-07 11:10:00,187.21,187.45,187.07,187.31,11836.0,166.6161,166.8297,166.4915,166.7051,11836.0
2018-02-07 11:15:00,187.31,187.49,187.15,187.15,17198.0,166.7051,166.8653,166.5627,166.5627,17198.0
2018-02-07 11:20:00,187.24,187.44,187.18,187.29,9048.0,166.6428,166.8208,166.5894,166.6873,9048.0
2018-02-07 11:25:00,187.34,187.46,186.97,187.01,16000.0,166.7318,166.8386,166.4025,166.4381,16000.0
2018-02-07 11:30:00,186.98,187.26,186.71,187.04,30631.0,166.4114,166.6606,166.1711,166.4648,30631.0
2018-02-07 11:35:00,187.05,187.21,186.9,187.11,7763.0,166.4737,166.6161,166.3402,166.5271,7763.0
2018-02-07 11:40:00,187.12,187.14,186.92,187.1,9762.0,166.536,166.5538,166.358,166.5182,9762.0
2018-02-07 11:45:00,187.11,187.2,186.91,187.05,5893.0,166.5271,166.6072,166.3491,166.4737,5893.0
2018-02-07 11:50:00,187.05,187.22,186.78,187.04,8490.0,166.4737,166.625,166.2334,166.4648,8490.0
2018-02-07 11:55:00,186.93,187.4,186.77,187.4,9404.0,166.3669,166.7852,166.2245,166.7852,9404.0
2018-02-07 12:00:00,187.31,187.76,187.26,187.75,8695.0,166.7051,167.1056,166.6606,167.0967,8695.0
2018-02-07 12:05:00,187.7,187.81,187.46,187.81,11610.0,167.0522,167.1501,166.8386,167.1501,11610.0
2018-02-07 12:10:00,187.81,188.32,187.81,188.18,9418.0,167.1501,167.604,167.1501,167.4794,9418.0
2018-02-07 12:15:00,188.14,188.25,187.73,188.05,10095.0,167.4438,167.5417,167.0789,167.3637,10095.0
2018-02-07 12:20:00,187.99,188.05,187.45,187.62,6711.0,167.3103,167.3637,166.8297,166.981,6711.0
2018-02-07 12:25:00,187.62,187.83,187.48,187.82,2800.0,166.981,167.1679,166.8564,167.159,2800.0
2018-02-07 12:30:00,187.85,188.04,187.29,187.3,3800.0,167.1857,167.3548,166.6873,166.6962,3800.0
2018-02-07 12:35:00,187.31,187.32,186.95,187.0,4943.0,166.7051,166.714,166.3847,166.4292,4943.0
2018-02-07 12:40:00,187.0,187.37,186.94,187.37,3600.0,166.4292,166.7585,166.3758,166.7585,3600.0
2018-02-07 12:45:00,187.39,187.51,186.84,187.04,11304.0,166.7763,166.8831,166.2868,166.4648,11304.0
2018-02-07 12:50:00,186.96,187.21,186.96,187.05,4713.0,166.3936,166.6161,166.3936,166.4737,4713.0
2018-02-07 12:55:00,187.08,187.33,186.98,187.07,4800.0,166.5004,166.7229,166.4114,166.4915,4800.0
2018-02-07 13:00:00,186.97,187.38,186.69,186.72,9130.0,166.4025,166.7674,166.1533,166.18,9130.0
2018-02-07 13:05:00,186.72,186.72,186.13,186.28,8498.0,166.18,166.18,165.6549,165.7884,8498.0
2018-02-07 13:10:00,186.28,186.47,185.75,185.94,5914.0,165.7884,165.9575,165.3167,165.4858,5914.0
2018-02-07 13:15:00,185.73,186.96,185.62,186.96,6058.0,165.2989,166.3936,165.201,166.3936,6058.0
2018-02-07 13:20:00,186.62,186.77,185.65,186.08,6776.0,166.091,166.2245,165.2277,165.6104,6776.0
2018-02-07 13:25:00,186.07,186.37,185.7,186.37,6323.0,165.6015,165.8685,165.2722,165.8685,6323.0
2018-02-07 13:30:00,186.08,186.19,185.71,186.19,4805.0,165.6104,165.7083,165.2811,165.7083,4805.0
2018-02-07 13:35:00,186.09,186.82,186.04,186.73,10938.0,165.6193,166.269,165.5748,166.1889,10938.0
2018-02-07 13:40:00,186.59,187.53,186.59,187.53,13772.0,166.0643,166.9009,166.0643,166.9009,13772.0
2018-02-07 13:45:00,187.46,187.48,186.69,186.69,5048.0,166.8386,166.8564,166.1533,166.1533,5048.0
2018-02-07 13:50:00,186.54,186.87,186.17,186.47,6462.0,166.0198,166.3135,165.6905,165.9575,6462.0
2018-02-07 13:55:00,186.56,186.77,186.16,186.26,4958.0,166.0376,166.2245,165.6816,165.7706,4958.0
2018-02-07 14:00:00,186.21,186.3,185.63,185.88,10831.0,165.7261,165.8062,165.2099,165.4324,10831.0
2018-02-07 14:05:00,185.97,186.17,185.63,185.67,4200.0,165.5125,165.6905,165.2099,165.2455,4200.0
2018-02-07 14:10:00,185.8,186.23,185.63,186.11,6740.0,165.3612,165.7439,165.2099,165.6371,6740.0
2018-02-07 14:15:00,185.95,186.2,185.91,186.05,7580.0,165.4947,165.7172,165.4591,165.5837,7580.0
2018-02-07 14:20:00,185.99,186.18,185.79,185.79,24763.0,165.5303,165.6994,165.3523,165.3523,24763.0
2018-02-07 14:25:00,185.66,186.18,185.65,186.18,5037.0,165.2366,165.6994,165.2277,165.6994,5037.0
2018-02-07 14:30:00,186.07,186.51,185.97,186.19,22085.0,165.6015,165.9931,165.5125,165.7083,22085.0
2018-02-07 14:35:00,186.48,186.48,185.86,185.9,5967.0,165.9664,165.9664,165.4146,165.4502,5967.0
2018-02-07 14:40:00,185.78,185.78,185.4,185.5,6597.0,165.3434,165.3434,165.0052,165.0942,6597.0
2018-02-07 14:45:00,185.43,185.46,184.56,184.73,7420.0,165.0319,165.0586,164.2576,164.4089,7420.0
2018-02-07 14:50:00,184.72,184.95,184.43,184.9,9417.0,164.4,164.6047,164.1419,164.5602,9417.0
2018-02-07 14:55:00,185.07,185.13,184.83,185.11,7506.0,164.7115,164.7649,164.4979,164.7471,7506.0
2018-02-07 15:00:00,185.06,185.57,184.97,185.53,10295.0,164.7026,165.1565,164.6225,165.1209,10295.0
2018-02-07 15:05:00,185.49,185.64,185.31,185.32,9352.0,165.0853,165.2188,164.9251,164.934,9352.0
2018-02-07 15:10:00,185.28,185.91,185.28,185.91,11000.0,164.8984,165.4591,164.8984,165.4591,11000.0
2018-02-07 15:15:00,185.93,186.15,185.57,185.79,6960.0,165.4769,165.6727,165.1565,165.3523,6960.0
2018-02-07 15:20:00,185.69,185.97,185.64,185.67,11904.0,165.2633,165.5125,165.2188,165.2455,11904.0
2018-02-07 15:25:00,185.61,186.18,185.5,185.81,13100.0,165.1921,165.6994,165.0942,165.3701,13100.0
2018-02-07 15:30:00,185.74,185.79,185.14,185.42,11941.0,165.3078,165.3523,164.7738,165.023,11941.0
2018-02-07 15:35:00,185.49,185.69,185.48,185.48,13187.0,165.0853,165.2633,165.0764,165.0764,13187.0
2018-02-07 15:40:00,185.53,185.53,185.0,185.01,27199.0,165.1209,165.1209,164.6492,164.6581,27199.0
2018-02-07 15:45:00,185.01,185.02,184.08,184.52,28620.0,164.6581,164.667,163.8304,164.222,28620.0
2018-02-07 15:50:00,184.43,184.75,183.88,184.12,49538.0,164.1419,164.4267,163.6524,163.866,49538.0
2018-02-07 15:55:00,184.12,184.25,183.17,183.31,94310.0,163.866,163.9817,163.0205,163.1451,94310.0
2018-02-08 09:30:00,182.51,182.51,181.34,181.34,10575.0,163.0475,163.0475,162.0022,162.0022,10575.0
2018-02-08 09:35:00,181.59,181.65,180.9,180.91,8867.0,162.2256,162.2792,161.6092,161.6181,8867.0
2018-02-08 09:40:00,181.0,181.18,180.64,180.69,14100.0,161.6985,161.8593,161.3769,161.4215,14100.0
2018-02-08 09:45:00,180.6,180.89,180.0,180.43,3700.0,161.3411,161.6002,160.8051,161.1893,3700.0
2018-02-08 09:50:00,180.41,181.13,180.14,181.04,4400.0,161.1714,161.8146,160.9302,161.7342,4400.0
2018-02-08 09:55:00,181.03,181.48,181.0,181.3,7192.0,161.7253,162.1273,161.6985,161.9665,7192.0
2018-02-08 10:00:00,181.3,181.44,180.8,180.94,13044.0,161.9665,162.0916,161.5198,161.6449,13044.0
2018-02-08 10:05:00,181.09,181.6,181.09,181.15,7338.0,161.7789,162.2345,161.7789,161.8325,7338.0
2018-02-08 10:10:00,181.23,181.27,180.7,180.71,11500.0,161.904,161.9397,161.4305,161.4394,11500.0
2018-02-08 10:15:00,180.83,181.06,180.5,180.67,17028.0,161.5466,161.7521,161.2518,161.4037,17028.0
2018-02-08 10:20:00,180.55,181.12,180.12,180.88,12953.0,161.2965,161.8057,160.9123,161.5913,12953.0
2018-02-08 10:25:00,180.9,181.0,180.53,180.63,8645.0,161.6092,161.6985,161.2786,161.3679,8645.0
2018-02-08 10:30:00,180.6,180.79,180.31,180.52,4408.0,161.3411,161.5109,161.0821,161.2697,4408.0
2018-02-08 10:35:00,180.59,180.63,180.05,180.28,6108.0,161.3322,161.3679,160.8498,161.0553,6108.0
2018-02-08 10:40:00,180.37,180.54,180.17,180.18,6394.0,161.1357,161.2875,160.957,160.9659,6394.0
2018-02-08 10:45:00,180.11,180.25,180.01,180.09,7408.0,160.9034,161.0285,160.8141,160.8855,7408.0
2018-02-08 10:50:00,180.0,180.07,179.61,179.61,9173.0,160.8051,160.8677,160.4567,160.4567,9173.0
2018-02-08 10:55:00,179.46,179.73,179.42,179.45,8660.0,160.3227,160.5639,160.287,160.3138,8660.0
2018-02-08 11:00:00,179.48,179.59,179.2,179.51,15635.0,160.3406,160.4388,160.0904,160.3674,15635.0
2018-02-08 11:05:00,179.5,179.59,179.09,179.2,18750.0,160.3584,160.4388,159.9922,160.0904,18750.0
2018-02-08 11:10:00,179.11,179.62,178.96,179.07,19873.0,160.01,160.4656,159.876,159.9743,19873.0
2018-02-08 11:15:00,179.07,179.47,178.9,179.21,18091.0,159.9743,160.3316,159.8224,160.0994,18091.0
2018-02-08 11:20:00,179.29,179.31,178.5,178.62,8775.0,160.1708,160.1887,159.4651,159.5723,8775.0
2018-02-08 11:25:00,178.62,178.78,178.35,178.68,29150.0,159.5723,159.7152,159.3311,159.6259,29150.0
2018-02-08 11:30:00,178.59,179.05,178.46,179.05,11424.0,159.5455,159.9564,159.4293,159.9564,11424.0
2018-02-08 11:35:00,179.0,179.8,179.0,179.48,9957.0,159.9118,160.6265,159.9118,160.3406,9957.0
2018-02-08 11:40:00,179.51,179.68,179.37,179.56,7700.0,160.3674,160.5193,160.2423,160.412,7700.0
2018-02-08 11:45:00,179.64,179.8,179.2,179.44,10540.0,160.4835,160.6265,160.0904,160.3048,10540.0
2018-02-08 11:50:00,179.61,180.36,179.48,180.07,6477.0,160.4567,161.1267,160.3406,160.8677,6477.0
2018-02-08 11:55:00,180.03,180.21,179.45,179.57,8283.0,160.8319,160.9927,160.3138,160.421,8283.0
2018-02-08 12:00:00,179.53,179.84,179.51,179.73,1400.0,160.3852,160.6622,160.3674,160.5639,1400.0
2018-02-08 12:05:00,179.84,179.85,179.39,179.52,10367.0,160.6622,160.6711,160.2602,160.3763,10367.0
2018-02-08 12:10:00,179.44,179.63,179.4,179.5,8518.0,160.3048,160.4746,160.2691,160.3584,8518.0
2018-02-08 12:15:00,179.49,179.6,179.43,179.54,2743.0,160.3495,160.4478,160.2959,160.3942,2743.0
2018-02-08 12:20:00,179.52,179.52,178.91,178.96,6350.0,160.3763,160.3763,159.8314,159.876,6350.0
2018-02-08 12:25:00,178.88,179.08,178.71,178.96,9224.0,159.8046,159.9832,159.6527,159.876,9224.0
2018-02-08 12:30:00,178.95,179.05,178.45,178.56,9301.0,159.8671,159.9564,159.4204,159.5187,9301.0
2018-02-08 12:35:00,178.56,178.91,178.51,178.75,10380.0,159.5187,159.8314,159.474,159.6884,10380.0
2018-02-08 12:40:00,178.88,179.39,178.83,179.3,14517.0,159.8046,160.2602,159.7599,160.1798,14517.0
2018-02-08 12:45:00,179.24,179.32,178.83,179.07,9043.0,160.1262,160.1976,159.7599,159.9743,9043.0
2018-02-08 12:50:00,178.95,179.0,178.21,178.3,10083.0,159.8671,159.9118,159.206,159.2864,10083.0
2018-02-08 12:55:00,178.42,178.61,178.02,178.53,20547.0,159.3936,159.5634,159.0363,159.4919,20547.0
2018-02-08 13:00:00,178.46,178.54,178.12,178.34,8636.0,159.4293,159.5008,159.1256,159.3221,8636.0
2018-02-08 13:05:00,178.29,178.8,177.86,178.74,7728.0,159.2775,159.7331,158.8933,159.6795,7728.0
2018-02-08 13:10:00,178.95,179.27,178.66,178.99,6475.0,159.8671,160.153,159.608,159.9028,6475.0
2018-02-08 13:15:00,178.99,179.74,178.98,179.37,4700.0,159.9028,160.5729,159.8939,160.2423,4700.0
2018-02-08 13:20:00,179.36,179.69,179.16,179.58,9541.0,160.2334,160.5282,160.0547,160.4299,9541.0
2018-02-08 13:25:00,179.51,179.51,178.7,178.7,8547.0,160.3674,160.3674,159.6438,159.6438,8547.0
2018-02-08 13:30:00,178.68,179.14,178.67,179.11,9775.0,159.6259,160.0368,159.617,160.01,9775.0
2018-02-08 13:35:00,179.19,179.6,179.13,179.32,4431.0,160.0815,160.4478,160.0279,160.1976,4431.0
2018-02-08 13:40:00,179.63,180.0,179.47,180.0,5633.0,160.4746,160.8051,160.3316,160.8051,5633.0
2018-02-08 13:45:00,179.91,180.07,179.41,179.62,10800.0,160.7247,160.8677,160.278,160.4656,10800.0
2018-02-08 13:50:00,179.5,180.12,179.42,180.0,11470.0,160.3584,160.9123,160.287,160.8051,11470.0
2018-02-08 13:55:00,180.01,180.11,179.53,180.03,27000.0,160.8141,160.9034,160.3852,160.8319,27000.0
2018-02-08 14:00:00,179.91,179.91,178.91,178.91,7111.0,160.7247,160.7247,159.8314,159.8314,7111.0
2018-02-08 14:05:00,179.0,179.35,178.97,179.29,7680.0,159.9118,160.2244,159.885,160.1708,7680.0
2018-02-08 14:10:00,179.41,179.55,179.13,179.31,5440.0,160.278,160.4031,160.0279,160.1887,5440.0
2018-02-08 14:15:00,179.32,179.86,179.19,179.48,4535.0,160.1976,160.6801,160.0815,160.3406,4535.0
2018-02-08 14:20:00,179.52,179.7,178.93,179.05,7214.0,160.3763,160.5371,159.8492,159.9564,7214.0
2018-02-08 14:25:00,179.03,179.03,178.5,178.6,9668.0,159.9386,159.9386,159.4651,159.5544,9668.0
2018-02-08 14:30:00,178.49,178.52,178.11,178.19,11495.0,159.4562,159.483,159.1167,159.1881,11495.0
2018-02-08 14:35:00,178.17,178.55,177.94,178.55,10596.0,159.1703,159.5098,158.9648,159.5098,10596.0
2018-02-08 14:40:00,178.5,178.61,178.34,178.5,10109.0,159.4651,159.5634,159.3221,159.4651,10109.0
2018-02-08 14:45:00,178.45,178.94,178.35,178.56,10700.0,159.4204,159.8582,159.3311,159.5187,10700.0
2018-02-08 14:50:00,178.62,178.66,178.12,178.12,6205.0,159.5723,159.608,159.1256,159.1256,6205.0
2018-02-08 14:55:00,178.11,178.11,177.58,178.03,11268.0,159.1167,159.1167,158.6432,159.0452,11268.0
2018-02-08 15:00:00,177.92,178.33,177.76,178.25,9412.0,158.9469,159.3132,158.804,159.2417,9412.0
2018-02-08 15:05:00,178.29,178.45,177.45,177.45,14802.0,159.2775,159.4204,158.5271,158.5271,14802.0
2018-02-08 15:10:00,177.39,177.39,176.84,177.06,15025.0,158.4735,158.4735,157.9821,158.1786,15025.0
2018-02-08 15:15:00,177.16,177.37,176.89,177.06,13338.0,158.268,158.4556,158.0268,158.1786,13338.0
2018-02-08 15:20:00,176.98,177.52,176.85,177.32,14610.0,158.1072,158.5896,157.991,158.4109,14610.0
2018-02-08 15:25:00,177.34,178.04,177.3,177.4,13296.0,158.4288,159.0541,158.3931,158.4824,13296.0
2018-02-08 15:30:00,177.51,177.6,177.01,177.14,19170.0,158.5807,158.6611,158.134,158.2501,19170.0
2018-02-08 15:35:00,177.03,177.06,176.52,176.66,18320.0,158.1518,158.1786,157.6962,157.8213,18320.0
2018-02-08 15:40:00,176.51,177.15,176.21,177.09,28371.0,157.6873,158.259,157.4193,158.2054,28371.0
2018-02-08 15:45:00,177.06,177.09,175.64,175.73,34240.0,158.1786,158.2054,156.9101,156.9905,34240.0
2018-02-08 15:50:00,175.72,175.97,175.12,175.54,49367.0,156.9815,157.2049,156.4455,156.8207,49367.0
2018-02-08 15:55:00,175.54,175.63,174.5,174.51,123933.0,156.8207,156.9011,155.8916,155.9006,123933.0
2018-02-09 09:30:00,177.06,177.29,175.37,175.98,32308.0,158.1786,158.3841,156.6689,157.2138,32308.0
2018-02-09 09:35:00,176.1,176.74,175.78,175.9,7726.0,157.321,157.8928,157.0351,157.1423,7726.0
2018-02-09 09:40:00,175.79,176.88,175.28,176.85,12272.0,157.0441,158.0178,156.5885,157.991,12272.0
2018-02-09 09:45:00,176.53,176.98,176.17,176.62,13315.0,157.7052,158.1072,157.3836,157.7856,13315.0
2018-02-09 09:50:00,176.77,177.66,176.43,177.57,12337.0,157.9196,158.7147,157.6158,158.6343,12337.0
2018-02-09 09:55:00,177.48,177.97,176.55,176.58,13098.0,158.5539,158.9916,157.723,157.7498,13098.0
2018-02-09 10:00:00,176.42,176.93,176.15,176.35,10720.0,157.6069,158.0625,157.3657,157.5444,10720.0
2018-02-09 10:05:00,176.53,176.54,175.85,176.09,10436.0,157.7052,157.7141,157.0977,157.3121,10436.0
2018-02-09 10:10:00,176.09,176.36,175.71,175.71,4072.0,157.3121,157.5533,156.9726,156.9726,4072.0
2018-02-09 10:15:00,175.71,176.03,175.38,175.76,11800.0,156.9726,157.2585,156.6778,157.0173,11800.0
2018-02-09 10:20:00,175.85,175.85,175.05,175.05,11424.0,157.0977,157.0977,156.383,156.383,11424.0
2018-02-09 10:25:00,175.09,175.57,175.08,175.15,7649.0,156.4187,156.8475,156.4098,156.4723,7649.0
2018-02-09 10:30:00,175.06,175.49,174.69,175.34,11804.0,156.3919,156.7761,156.0614,156.6421,11804.0
2018-02-09 10:35:00,175.1,175.58,174.73,174.73,11878.0,156.4277,156.8565,156.0971,156.0971,11878.0
2018-02-09 10:40:00,174.73,174.87,174.18,174.18,9398.0,156.0971,156.2222,155.6058,155.6058,9398.0
2018-02-09 10:45:00,174.18,174.3,172.92,173.43,15448.0,155.6058,155.713,154.4801,154.9357,15448.0
2018-02-09 10:50:00,173.2,174.36,172.96,174.36,16281.0,154.7303,155.7666,154.5159,155.7666,16281.0
2018-02-09 10:55:00,174.26,174.6,173.62,174.06,12193.0,155.6772,155.981,155.1055,155.4986,12193.0
2018-02-09 11:00:00,173.94,174.71,173.94,174.5,5187.0,155.3914,156.0792,155.3914,155.8916,5187.0
2018-02-09 11:05:00,174.37,174.7,173.72,173.72,4610.0,155.7755,156.0703,155.1948,155.1948,4610.0
2018-02-09 11:10:00,173.72,174.0,173.32,173.64,9285.0,155.1948,155.445,154.8375,155.1233,9285.0
2018-02-09 11:15:00,173.67,173.67,172.42,173.23,7992.0,155.1501,155.1501,154.0334,154.7571,7992.0
2018-02-09 11:20:00,173.16,173.35,172.82,172.86,9471.0,154.6945,154.8643,154.3908,154.4265,9471.0
2018-02-09 11:25:00,172.78,173.22,172.57,173.06,5114.0,154.3551,154.7481,154.1674,154.6052,5114.0
2018-02-09 11:30:00,173.16,173.5,173.01,173.39,6062.0,154.6945,154.9983,154.5605,154.9,6062.0
2018-02-09 11:35:00,173.33,173.57,173.13,173.18,4420.0,154.8464,155.0608,154.6677,154.7124,4420.0
2018-02-09 11:40:00,173.31,173.31,172.89,173.08,10264.0,154.8285,154.8285,154.4533,154.6231,10264.0
2018-02-09 11:45:00,172.99,172.99,172.01,172.01,11165.0,154.5427,154.5427,153.6672,153.6672,11165.0
2018-02-09 11:50:00,171.97,172.08,171.34,171.6,20673.0,153.6314,153.7297,153.0686,153.3009,20673.0
2018-02-09 11:55:00,171.63,171.8,170.83,170.99,18356.0,153.3277,153.4796,152.613,152.7559,18356.0
2018-02-09 12:00:00,171.05,171.42,170.91,171.03,21692.0,152.8095,153.1401,152.6845,152.7917,21692.0
2018-02-09 12:05:00,171.22,171.31,169.77,170.02,29894.0,152.9614,153.0418,151.666,151.8894,29894.0
2018-02-09 12:10:00,169.83,170.36,169.41,169.66,29951.0,151.7196,152.1931,151.3444,151.5678,29951.0
2018-02-09 12:15:00,169.78,170.54,169.78,169.87,22892.0,151.675,152.3539,151.675,151.7554,22892.0
2018-02-09 12:20:00,169.9,170.96,169.89,170.33,17494.0,151.7822,152.7291,151.7732,152.1663,17494.0
2018-02-09 12:25:00,170.02,170.04,169.26,169.74,21536.0,151.8894,151.9072,151.2104,151.6392,21536.0
2018-02-09 12:30:00,169.79,170.13,169.6,169.74,16927.0,151.6839,151.9876,151.5142,151.6392,16927.0
2018-02-09 12:35:00,169.58,169.86,169.22,169.36,10070.0,151.4963,151.7464,151.1747,151.2998,10070.0
2018-02-09 12:40:00,169.26,169.44,168.64,168.83,14770.0,151.2104,151.3712,150.6565,150.8263,14770.0
2018-02-09 12:45:00,168.71,168.98,168.44,168.56,9664.0,150.7191,150.9603,150.4779,150.5851,9664.0
2018-02-09 12:50:00,168.73,169.17,168.53,169.09,12215.0,150.7369,151.13,150.5583,151.0585,12215.0
2018-02-09 12:55:00,169.01,170.43,169.01,170.43,11750.0,150.9871,152.2557,150.9871,152.2557,11750.0
2018-02-09 13:00:00,170.68,170.68,169.36,169.77,18621.0,152.479,152.479,151.2998,151.666,18621.0
2018-02-09 13:05:00,170.01,170.04,169.56,169.69,14183.0,151.8804,151.9072,151.4784,151.5946,14183.0
2018-02-09 13:10:00,169.67,170.07,169.4,169.55,179852.0,151.5767,151.934,151.3355,151.4695,179852.0
2018-02-09 13:15:00,169.65,170.41,169.56,170.41,20346.0,151.5588,152.2378,151.4784,152.2378,20346.0
2018-02-09 13:20:00,170.24,170.44,169.26,169.68,9763.0,152.0859,152.2646,151.2104,151.5856,9763.0
2018-02-09 13:25:00,169.68,170.0,169.29,169.73,27663.0,151.5856,151.8715,151.2372,151.6303,27663.0
2018-02-09 13:30:00,169.6,170.02,169.52,169.83,15361.0,151.5142,151.8894,151.4427,151.7196,15361.0
2018-02-09 13:35:00,169.72,169.95,169.1,169.42,26757.0,151.6214,151.8268,151.0675,151.3534,26757.0
2018-02-09 13:40:00,169.35,170.34,169.34,170.34,8763.0,151.2908,152.1753,151.2819,152.1753,8763.0
2018-02-09 13:45:00,170.34,171.48,170.29,171.24,16482.0,152.1753,153.1937,152.1306,152.9793,16482.0
2018-02-09 13:50:00,171.36,172.08,171.36,171.87,7263.0,153.0865,153.7297,153.0865,153.5421,7263.0
2018-02-09 13:55:00,171.97,172.47,171.68,171.8,7256.0,153.6314,154.0781,153.3724,153.4796,7256.0
2018-02-09 14:00:00,171.78,173.66,171.6,173.37,19255.0,153.4617,155.1412,153.3009,154.8821,19255.0
2018-02-09 14:05:00,173.32,173.58,173.05,173.58,11492.0,154.8375,155.0697,154.5963,155.0697,11492.0
2018-02-09 14:10:00,173.63,174.14,173.24,173.76,14560.0,155.1144,155.57,154.766,155.2305,14560.0
2018-02-09 14:15:00,173.67,174.97,173.31,174.48,20430.0,155.1501,156.3115,154.8285,155.8738,20430.0
2018-02-09 14:20:00,174.53,175.15,174.26,175.09,17651.0,155.9184,156.4723,155.6772,156.4187,17651.0
2018-02-09 14:25:00,175.28,175.6,173.95,173.95,22942.0,156.5885,156.8743,155.4003,155.4003,22942.0
2018-02-09 14:30:00,174.0,174.14,173.46,173.79,35520.0,155.445,155.57,154.9625,155.2574,35520.0
2018-02-09 14:35:00,173.61,174.22,173.13,174.07,14930.0,155.0965,155.6415,154.6677,155.5075,14930.0
2018-02-09 14:40:00,174.2,174.28,173.72,174.06,10600.0,155.6236,155.6951,155.1948,155.4986,10600.0
2018-02-09 14:45:00,174.1,174.38,173.95,174.24,16390.0,155.5343,155.7844,155.4003,155.6594,16390.0
2018-02-09 14:50:00,174.05,174.93,174.05,174.65,21698.0,155.4896,156.2758,155.4896,156.0256,21698.0
2018-02-09 14:55:00,174.6,174.69,174.09,174.29,27946.0,155.981,156.0614,155.5254,155.704,27946.0
2018-02-09 15:00:00,174.14,174.22,173.39,173.75,16104.0,155.57,155.6415,154.9,155.2216,16104.0
2018-02-09 15:05:00,173.74,173.88,173.26,173.51,22205.0,155.2127,155.3378,154.7839,155.0072,22205.0
2018-02-09 15:10:00,173.4,174.36,173.39,174.35,13142.0,154.9089,155.7666,154.9,155.7576,13142.0
2018-02-09 15:15:00,174.33,175.08,174.24,174.91,44596.0,155.7398,156.4098,155.6594,156.2579,44596.0
2018-02-09 15:20:00,175.03,175.38,174.86,175.05,27909.0,156.3651,156.6778,156.2132,156.383,27909.0
2018-02-09 15:25:00,174.77,176.01,174.76,175.47,43836.0,156.1328,157.2406,156.1239,156.7582,43836.0
2018-02-09 15:30:00,175.39,176.13,175.33,175.92,28933.0,156.6867,157.3478,156.6331,157.1602,28933.0
2018-02-09 15:35:00,175.94,176.14,175.54,175.84,26064.0,157.1781,157.3568,156.8207,157.0887,26064.0
2018-02-09 15:40:00,175.86,176.73,175.85,176.66,16824.0,157.1066,157.8838,157.0977,157.8213,16824.0
2018-02-09 15:45:00,176.67,178.23,176.67,177.72,52342.0,157.8302,159.2239,157.8302,158.7683,52342.0
2018-02-09 15:50:00,177.79,178.58,177.65,177.66,47357.0,158.8308,159.5366,158.7057,158.7147,47357.0
2018-02-09 15:55:00,177.5,177.67,176.52,176.85,73953.0,158.5717,158.7236,157.6962,157.991,73953.0
2018-02-12 09:30:00,178.67,179.09,178.05,178.66,17417.0,159.617,159.9922,159.0631,159.608,17417.0
2018-02-12 09:35:00,178.49,178.81,178.13,178.56,6038.0,159.4562,159.742,159.1345,159.5187,6038.0
2018-02-12 09:40:00,178.56,179.28,178.56,179.2,3800.0,159.5187,160.1619,159.5187,160.0904,3800.0
2018-02-12 09:45:00,179.2,179.65,178.34,178.49,17372.0,160.0904,160.4925,159.3221,159.4562,17372.0
2018-02-12 09:50:00,178.5,178.77,178.0,178.13,20746.0,159.4651,159.7063,159.0184,159.1345,20746.0
2018-02-12 09:55:00,178.23,178.64,177.84,177.84,18952.0,159.2239,159.5902,158.8755,158.8755,18952.0
2018-02-12 10:00:00,177.9,179.02,177.9,179.01,12910.0,158.9291,159.9296,158.9291,159.9207,12910.0
2018-02-12 10:05:00,178.89,179.37,178.72,178.72,18256.0,159.8135,160.2423,159.6616,159.6616,18256.0
2018-02-12 10:10:00,178.81,179.17,178.7,179.1,12993.0,159.742,160.0636,159.6438,160.0011,12993.0
2018-02-12 10:15:00,179.12,179.37,178.75,178.75,26942.0,160.019,160.2423,159.6884,159.6884,26942.0
2018-02-12 10:20:00,178.71,179.28,178.51,178.81,29444.0,159.6527,160.1619,159.474,159.742,29444.0
2018-02-12 10:25:00,178.63,178.8,178.21,178.8,11819.0,159.5812,159.7331,159.206,159.7331,11819.0
2018-02-12 10:30:00,178.92,179.61,178.62,179.61,11848.0,159.8403,160.4567,159.5723,160.4567,11848.0
2018-02-12 10:35:00,179.32,180.19,179.26,179.44,20562.0,160.1976,160.9749,160.144,160.3048,20562.0
2018-02-12 10:40:00,179.44,179.54,179.12,179.51,18679.0,160.3048,160.3942,160.019,160.3674,18679.0
2018-02-12 10:45:00,179.51,179.96,179.45,179.95,18011.0,160.3674,160.7694,160.3138,160.7605,18011.0
2018-02-12 10:50:00,179.99,180.03,179.6,179.76,10586.0,160.7962,160.8319,160.4478,160.5907,10586.0
2018-02-12 10:55:00,179.93,180.26,179.86,180.05,6853.0,160.7426,161.0374,160.6801,160.8498,6853.0
2018-02-12 11:00:00,179.96,180.05,179.18,179.58,16010.0,160.7694,160.8498,160.0726,160.4299,16010.0
2018-02-12 11:05:00,179.57,179.9,179.02,179.52,11704.0,160.421,160.7158,159.9296,160.3763,11704.0
2018-02-12 11:10:00,179.31,179.9,179.29,179.86,7989.0,160.1887,160.7158,160.1708,160.6801,7989.0
2018-02-12 11:15:00,179.85,180.09,179.75,179.99,11735.0,160.6711,160.8855,160.5818,160.7962,11735.0
2018-02-12 11:20:00,180.12,180.73,180.03,180.65,18900.0,160.9123,161.4573,160.8319,161.3858,18900.0
2018-02-12 11:25:00,180.7,180.85,180.56,180.76,15708.0,161.4305,161.5645,161.3054,161.4841,15708.0
2018-02-12 11:30:00,180.61,180.83,180.11,180.43,15815.0,161.3501,161.5466,160.9034,161.1893,15815.0
2018-02-12 11:35:00,180.5,180.63,180.31,180.6,4952.0,161.2518,161.3679,161.0821,161.3411,4952.0
2018-02-12 11:40:00,180.77,180.82,180.43,180.58,4626.0,161.493,161.5377,161.1893,161.3233,4626.0
2018-02-12 11:45:00,180.69,180.74,180.45,180.56,3968.0,161.4215,161.4662,161.2071,161.3054,3968.0
2018-02-12 11:50:00,180.49,180.59,180.24,180.59,5603.0,161.2429,161.3322,161.0195,161.3322,5603.0
2018-02-12 11:55:00,180.69,181.15,180.67,181.15,4657.0,161.4215,161.8325,161.4037,161.8325,4657.0
2018-02-12 12:00:00,181.09,181.23,180.84,180.98,12351.0,161.7789,161.904,161.5556,161.6806,12351.0
2018-02-12 12:05:00,180.93,180.95,180.57,180.87,8291.0,161.636,161.6538,161.3143,161.5824,8291.0
2018-02-12 12:10:00,180.79,181.34,180.78,181.34,5100.0,161.5109,162.0022,161.5019,162.0022,5100.0
2018-02-12 12:15:00,181.36,181.59,181.27,181.43,11475.0,162.0201,162.2256,161.9397,162.0826,11475.0
2018-02-12 12:20:00,181.49,181.51,180.85,181.23,6554.0,162.1362,162.1541,161.5645,161.904,6554.0
2018-02-12 12:25:00,181.23,181.23,180.93,181.0,4504.0,161.904,161.904,161.636,161.6985,4504.0
2018-02-12 12:30:00,181.03,181.04,180.67,180.73,5828.0,161.7253,161.7342,161.4037,161.4573,5828.0
2018-02-12 12:35:00,180.75,180.8,180.44,180.8,5524.0,161.4751,161.5198,161.1982,161.5198,5524.0
2018-02-12 12:40:00,180.9,180.92,180.63,180.84,6085.0,161.6092,161.627,161.3679,161.5556,6085.0
2018-02-12 12:45:00,180.9,181.11,180.8,180.99,10906.0,161.6092,161.7968,161.5198,161.6896,10906.0
2018-02-12 12:50:00,180.99,181.41,180.92,181.41,7894.0,161.6896,162.0648,161.627,162.0648,7894.0
2018-02-12 12:55:00,181.28,181.43,181.15,181.31,19538.0,161.9486,162.0826,161.8325,161.9754,19538.0
2018-02-12 13:00:00,181.31,181.51,181.22,181.51,4500.0,161.9754,162.1541,161.895,162.1541,4500.0
2018-02-12 13:05:00,181.55,181.55,181.25,181.44,29781.0,162.1898,162.1898,161.9218,162.0916,29781.0
2018-02-12 13:10:00,181.48,181.87,181.3,181.87,13061.0,162.1273,162.4757,161.9665,162.4757,13061.0
2018-02-12 13:15:00,181.89,181.94,181.47,181.56,7610.0,162.4936,162.5382,162.1184,162.1988,7610.0
2018-02-12 13:20:00,181.47,181.87,181.32,181.87,4525.0,162.1184,162.4757,161.9844,162.4757,4525.0
2018-02-12 13:25:00,181.7,181.83,181.52,181.68,6013.0,162.3238,162.44,162.163,162.306,6013.0
2018-02-12 13:30:00,181.6,181.68,181.25,181.31,7784.0,162.2345,162.306,161.9218,161.9754,7784.0
2018-02-12 13:35:00,181.27,181.29,180.83,181.16,13343.0,161.9397,161.9576,161.5466,161.8414,13343.0
2018-02-12 13:40:00,181.17,181.55,181.17,181.55,5498.0,161.8504,162.1898,161.8504,162.1898,5498.0
2018-02-12 13:45:00,181.4,181.67,181.36,181.54,4042.0,162.0558,162.297,162.0201,162.1809,4042.0
2018-02-12 13:50:00,181.66,182.37,181.64,182.28,6886.0,162.2881,162.9224,162.2702,162.842,6886.0
2018-02-12 13:55:00,182.37,182.53,182.17,182.22,6862.0,162.9224,163.0653,162.7437,162.7884,6862.0
2018-02-12 14:00:00,182.09,182.51,182.09,182.49,14574.0,162.6723,163.0475,162.6723,163.0296,14574.0
2018-02-12 14:05:00,182.39,182.63,181.91,182.13,20070.0,162.9403,163.1547,162.5114,162.708,20070.0
2018-02-12 14:10:00,182.04,182.17,181.76,181.86,6750.0,162.6276,162.7437,162.3774,162.4668,6750.0
2018-02-12 14:15:00,181.91,182.07,181.63,181.81,6404.0,162.5114,162.6544,162.2613,162.4221,6404.0
2018-02-12 14:20:00,181.82,182.32,181.82,182.08,10210.0,162.431,162.8777,162.431,162.6633,10210.0
2018-02-12 14:25:00,181.99,182.58,181.96,182.42,11690.0,162.5829,163.11,162.5561,162.9671,11690.0
2018-02-12 14:30:00,182.37,182.75,182.29,182.39,11563.0,162.9224,163.2619,162.8509,162.9403,11563.0
2018-02-12 14:35:00,182.3,182.47,182.09,182.22,7352.0,162.8599,163.0117,162.6723,162.7884,7352.0
2018-02-12 14:40:00,182.41,182.41,181.74,181.8,12873.0,162.9581,162.9581,162.3596,162.4132,12873.0
2018-02-12 14:45:00,181.73,181.95,181.52,181.56,9950.0,162.3506,162.5472,162.163,162.1988,9950.0
2018-02-12 14:50:00,181.57,181.71,181.36,181.71,7289.0,162.2077,162.3328,162.0201,162.3328,7289.0
2018-02-12 14:55:00,181.8,182.06,181.72,181.96,15481.0,162.4132,162.6455,162.3417,162.5561,15481.0
2018-02-12 15:00:00,181.95,182.2,181.85,181.87,15140.0,162.5472,162.7705,162.4578,162.4757,15140.0
2018-02-12 15:05:00,182.01,182.22,181.93,182.03,13548.0,162.6008,162.7884,162.5293,162.6187,13548.0
2018-02-12 15:10:00,182.07,182.69,181.88,182.69,15578.0,162.6544,163.2083,162.4846,163.2083,15578.0
2018-02-12 15:15:00,182.6,182.65,182.31,182.45,17426.0,163.1279,163.1725,162.8688,162.9939,17426.0
2018-02-12 15:20:00,182.4,182.71,182.39,182.47,14125.0,162.9492,163.2261,162.9403,163.0117,14125.0
2018-02-12 15:25:00,182.45,182.57,181.99,182.04,18809.0,162.9939,163.1011,162.5829,162.6276,18809.0
2018-02-12 15:30:00,182.08,182.34,181.72,182.03,21498.0,162.6633,162.8956,162.3417,162.6187,21498.0
2018-02-12 15:35:00,182.03,182.1,181.55,181.92,19591.0,162.6187,162.6812,162.1898,162.5204,19591.0
2018-02-12 15:40:00,181.92,182.23,181.84,182.14,22532.0,162.5204,162.7973,162.4489,162.7169,22532.0
2018-02-12 15:45:00,182.11,182.13,180.85,180.94,48024.0,162.6901,162.708,161.5645,161.6449,48024.0
2018-02-12 15:50:00,180.79,181.8,180.78,181.56,49105.0,161.5109,162.4132,161.5019,162.1988,49105.0
2018-02-12 15:55:00,181.52,181.56,180.7,180.98,99986.0,162.163,162.1988,161.4305,161.6806,99986.0
2018-02-13 09:30:00,179.83,180.83,179.51,180.44,18402.0,160.6533,161.5466,160.3674,161.1982,18402.0
2018-02-13 09:35:00,180.47,180.61,179.66,180.02,8473.0,161.225,161.3501,160.5014,160.823,8473.0
2018-02-13 09:40:00,180.02,180.06,179.28,179.28,8800.0,160.823,160.8587,160.1619,160.1619,8800.0
2018-02-13 09:45:00,179.41,179.72,178.94,179.38,14999.0,160.278,160.555,159.8582,160.2512,14999.0
2018-02-13 09:50:00,179.14,179.56,179.1,179.42,5430.0,160.0368,160.412,160.0011,160.287,5430.0
2018-02-13 09:55:00,179.41,179.41,179.11,179.25,5563.0,160.278,160.278,160.01,160.1351,5563.0
2018-02-13 10:00:00,179.25,179.63,178.97,179.27,14954.0,160.1351,160.4746,159.885,160.153,14954.0
2018-02-13 10:05:00,179.2,179.3,178.97,179.0,6017.0,160.0904,160.1798,159.885,159.9118,6017.0
2018-02-13 10:10:00,179.0,179.37,179.0,179.27,22970.0,159.9118,160.2423,159.9118,160.153,22970.0
2018-02-13 10:15:00,179.27,179.27,178.76,179.06,7671.0,160.153,160.153,159.6974,159.9654,7671.0
2018-02-13 10:20:00,179.09,179.4,179.01,179.31,8583.0,159.9922,160.2691,159.9207,160.1887,8583.0
2018-02-13 10:25:00,179.32,179.53,179.21,179.33,29043.0,160.1976,160.3852,160.0994,160.2066,29043.0
2018-02-13 10:30:00,179.31,179.44,179.2,179.35,19801.0,160.1887,160.3048,160.0904,160.2244,19801.0
2018-02-13 10:35:00,179.29,179.61,179.13,179.61,7936.0,160.1708,160.4567,160.0279,160.4567,7936.0
2018-02-13 10:40:00,179.85,180.13,179.74,180.11,23001.0,160.6711,160.9213,160.5729,160.9034,23001.0
2018-02-13 10:45:00,180.06,180.56,179.95,180.53,8944.0,160.8587,161.3054,160.7605,161.2786,8944.0
2018-02-13 10:50:00,180.47,180.47,180.07,180.07,4418.0,161.225,161.225,160.8677,160.8677,4418.0
2018-02-13 10:55:00,180.1,180.26,179.97,179.97,4722.0,160.8945,161.0374,160.7783,160.7783,4722.0
2018-02-13 11:00:00,179.84,180.05,179.57,179.58,4237.0,160.6622,160.8498,160.421,160.4299,4237.0
2018-02-13 11:05:00,179.5,179.81,179.33,179.41,14174.0,160.3584,160.6354,160.2066,160.278,14174.0
2018-02-13 11:10:00,179.42,179.52,179.24,179.31,7365.0,160.287,160.3763,160.1262,160.1887,7365.0
2018-02-13 11:15:00,179.3,179.58,179.09,179.57,6793.0,160.1798,160.4299,159.9922,160.421,6793.0
2018-02-13 11:20:00,179.57,179.61,179.0,179.0,24861.0,160.421,160.4567,159.9118,159.9118,24861.0
2018-02-13 11:25:00,179.0,179.44,179.0,179.25,14724.0,159.9118,160.3048,159.9118,160.1351,14724.0
2018-02-13 11:30:00,179.26,179.35,178.97,178.99,14685.0,160.144,160.2244,159.885,159.9028,14685.0
2018-02-13 11:35:00,179.04,179.26,178.94,179.18,11389.0,159.9475,160.144,159.8582,160.0726,11389.0
2018-02-13 11:40:00,179.12,179.17,178.99,178.99,1900.0,160.019,160.0636,159.9028,159.9028,1900.0
2018-02-13 11:45:00,179.11,179.66,179.11,179.5,4162.0,160.01,160.5014,160.01,160.3584,4162.0
2018-02-13 11:50:00,179.5,179.75,179.38,179.65,9228.0,160.3584,160.5818,160.2512,160.4925,9228.0
2018-02-13 11:55:00,179.64,179.73,179.53,179.53,1829.0,160.4835,160.5639,160.3852,160.3852,1829.0
2018-02-13 12:00:00,179.59,179.71,179.37,179.37,8913.0,160.4388,160.5461,160.2423,160.2423,8913.0
2018-02-13 12:05:00,179.47,179.47,179.18,179.23,5248.0,160.3316,160.3316,160.0726,160.1172,5248.0
2018-02-13 12:10:00,179.25,179.35,179.21,179.3,4542.0,160.1351,160.2244,160.0994,160.1798,4542.0
2018-02-13 12:15:00,179.3,179.31,179.08,179.1,5000.0,160.1798,160.1887,159.9832,160.0011,5000.0
2018-02-13 12:20:00,179.12,179.13,178.82,178.82,16096.0,160.019,160.0279,159.751,159.751,16096.0
2018-02-13 12:25:00,178.86,179.03,178.81,178.91,11914.0,159.7867,159.9386,159.742,159.8314,11914.0
2018-02-13 12:30:00,178.91,179.09,178.88,178.98,27450.0,159.8314,159.9922,159.8046,159.8939,27450.0
2018-02-13 12:35:00,179.0,179.12,178.98,179.08,28727.0,159.9118,160.019,159.8939,159.9832,28727.0
2018-02-13 12:40:00,179.08,179.16,178.92,179.16,5504.0,159.9832,160.0547,159.8403,160.0547,5504.0
2018-02-13 12:45:00,179.2,179.23,179.05,179.08,5115.0,160.0904,160.1172,159.9564,159.9832,5115.0
2018-02-13 12:50:00,179.08,179.22,179.08,179.15,14121.0,159.9832,160.1083,159.9832,160.0458,14121.0
2018-02-13 12:55:00,179.15,179.15,178.94,178.98,14468.0,160.0458,160.0458,159.8582,159.8939,14468.0
2018-02-13 13:00:00,178.98,179.16,178.98,179.15,4719.0,159.8939,160.0547,159.8939,160.0458,4719.0
2018-02-13 13:05:00,179.16,179.27,179.16,179.27,3424.0,160.0547,160.153,160.0547,160.153,3424.0
2018-02-13 13:10:00,179.21,179.5,179.17,179.45,2400.0,160.0994,160.3584,160.0636,160.3138,2400.0
2018-02-13 13:15:00,179.49,179.9,179.49,179.84,9418.0,160.3495,160.7158,160.3495,160.6622,9418.0
2018-02-13 13:20:00,179.91,180.08,179.87,180.05,3101.0,160.7247,160.8766,160.689,160.8498,3101.0
2018-02-13 13:25:00,180.09,180.18,179.94,180.11,3758.0,160.8855,160.9659,160.7515,160.9034,3758.0
2018-02-13 13:30:00,180.04,180.04,179.85,180.01,3184.0,160.8409,160.8409,160.6711,160.8141,3184.0
2018-02-13 13:35:00,179.97,180.12,179.91,180.12,1800.0,160.7783,160.9123,160.7247,160.9123,1800.0
2018-02-13 13:40:00,180.17,180.46,180.05,180.37,5047.0,160.957,161.2161,160.8498,161.1357,5047.0
2018-02-13 13:45:00,180.43,180.43,180.23,180.23,1431.0,161.1893,161.1893,161.0106,161.0106,1431.0
2018-02-13 13:50:00,180.24,180.26,180.04,180.08,6787.0,161.0195,161.0374,160.8409,160.8766,6787.0
2018-02-13 13:55:00,180.03,180.03,179.85,179.99,2724.0,160.8319,160.8319,160.6711,160.7962,2724.0
2018-02-13 14:00:00,180.0,180.01,179.87,179.98,4936.0,160.8051,160.8141,160.689,160.7873,4936.0
2018-02-13 14:05:00,179.84,179.98,179.81,179.91,6255.0,160.6622,160.7873,160.6354,160.7247,6255.0
2018-02-13 14:10:00,179.97,180.18,179.97,180.17,5600.0,160.7783,160.9659,160.7783,160.957,5600.0
2018-02-13 14:15:00,180.18,180.43,180.14,180.17,3406.0,160.9659,161.1893,160.9302,160.957,3406.0
2018-02-13 14:20:00,180.16,180.29,180.02,180.02,17208.0,160.9481,161.0642,160.823,160.823,17208.0
2018-02-13 14:25:00,180.05,180.11,179.96,179.98,7200.0,160.8498,160.9034,160.7694,160.7873,7200.0
2018-02-13 14:30:00,179.95,179.99,179.77,179.87,5506.0,160.7605,160.7962,160.5997,160.689,5506.0
2018-02-13 14:35:00,179.83,179.95,179.71,179.73,8808.0,160.6533,160.7605,160.5461,160.5639,8808.0
2018-02-13 14:40:00,179.76,179.84,179.65,179.68,6400.0,160.5907,160.6622,160.4925,160.5193,6400.0
2018-02-13 14:45:00,179.64,179.78,179.6,179.78,4502.0,160.4835,160.6086,160.4478,160.6086,4502.0
2018-02-13 14:50:00,179.73,180.02,179.66,179.88,10945.0,160.5639,160.823,160.5014,160.6979,10945.0
2018-02-13 14:55:00,179.86,180.24,179.86,180.17,8454.0,160.6801,161.0195,160.6801,160.957,8454.0
2018-02-13 15:00:00,180.21,180.21,179.87,179.96,14197.0,160.9927,160.9927,160.689,160.7694,14197.0
2018-02-13 15:05:00,179.86,179.99,179.83,179.83,6923.0,160.6801,160.7962,160.6533,160.6533,6923.0
2018-02-13 15:10:00,179.77,179.8,179.54,179.77,7952.0,160.5997,160.6265,160.3942,160.5997,7952.0
2018-02-13 15:15:00,179.7,180.04,179.69,179.86,7271.0,160.5371,160.8409,160.5282,160.6801,7271.0
2018-02-13 15:20:00,179.89,180.08,179.69,179.94,10899.0,160.7069,160.8766,160.5282,160.7515,10899.0
2018-02-13 15:25:00,179.94,180.14,179.85,180.0,8657.0,160.7515,160.9302,160.6711,160.8051,8657.0
2018-02-13 15:30:00,180.0,180.12,179.84,180.12,13335.0,160.8051,160.9123,160.6622,160.9123,13335.0
2018-02-13 15:35:00,180.06,180.28,180.06,180.2,10302.0,160.8587,161.0553,160.8587,160.9838,10302.0
2018-02-13 15:40:00,180.18,180.2,179.71,179.78,22860.0,160.9659,160.9838,160.5461,160.6086,22860.0
2018-02-13 15:45:00,179.71,180.03,179.71,179.99,20807.0,160.5461,160.8319,160.5461,160.7962,20807.0
2018-02-13 15:50:00,180.02,180.15,180.0,180.01,16371.0,160.823,160.9391,160.8051,160.8141,16371.0
2018-02-13 15:55:00,180.01,180.02,179.62,179.83,56743.0,160.8141,160.823,160.4656,160.6533,56743.0
2018-02-14 09:30:00,179.11,179.66,179.01,179.65,11487.0,160.01,160.5014,159.9207,160.4925,11487.0
2018-02-14 09:35:00,179.25,179.6,178.61,179.1,6189.0,160.1351,160.4478,159.5634,160.0011,6189.0
2018-02-14 09:40:00,178.81,179.41,178.79,179.36,6840.0,159.742,160.278,159.7242,160.2334,6840.0
2018-02-14 09:45:00,179.37,179.37,178.92,179.17,3256.0,160.2423,160.2423,159.8403,160.0636,3256.0
2018-02-14 09:50:00,179.26,180.09,179.16,180.09,3800.0,160.144,160.8855,160.0547,160.8855,3800.0
2018-02-14 09:55:00,180.03,180.35,179.18,179.19,6150.0,160.8319,161.1178,160.0726,160.0815,6150.0
2018-02-14 10:00:00,179.2,179.45,178.85,179.0,14947.0,160.0904,160.3138,159.7778,159.9118,14947.0
2018-02-14 10:05:00,179.05,179.87,179.05,179.87,10638.0,159.9564,160.689,159.9564,160.689,10638.0
2018-02-14 10:10:00,179.77,180.28,179.75,179.87,12565.0,160.5997,161.0553,160.5818,160.689,12565.0
2018-02-14 10:15:00,179.8,180.1,179.72,180.0,8196.0,160.6265,160.8945,160.555,160.8051,8196.0
2018-02-14 10:20:00,180.06,180.5,179.96,179.96,2706.0,160.8587,161.2518,160.7694,160.7694,2706.0
2018-02-14 10:25:00,179.91,180.14,179.59,179.93,11373.0,160.7247,160.9302,160.4388,160.7426,11373.0
2018-02-14 10:30:00,180.02,180.19,179.86,180.08,7878.0,160.823,160.9749,160.6801,160.8766,7878.0
2018-02-14 10:35:00,179.91,180.62,179.91,180.49,6970.0,160.7247,161.359,160.7247,161.2429,6970.0
2018-02-14 10:40:00,180.42,180.42,180.09,180.17,2200.0,161.1803,161.1803,160.8855,160.957,2200.0
2018-02-14 10:45:00,180.25,180.44,179.93,180.05,5660.0,161.0285,161.1982,160.7426,160.8498,5660.0
2018-02-14 10:50:00,179.91,180.01,179.84,179.93,16217.0,160.7247,160.8141,160.6622,160.7426,16217.0
2018-02-14 10:55:00,179.93,180.19,179.84,179.93,8200.0,160.7426,160.9749,160.6622,160.7426,8200.0
2018-02-14 11:00:00,179.94,180.19,179.84,179.84,9408.0,160.7515,160.9749,160.6622,160.6622,9408.0
2018-02-14 11:05:00,179.84,180.1,179.84,179.96,4751.0,160.6622,160.8945,160.6622,160.7694,4751.0
2018-02-14 11:10:00,179.96,180.36,179.93,180.36,3976.0,160.7694,161.1267,160.7426,161.1267,3976.0
2018-02-14 11:15:00,180.36,180.68,180.34,180.68,4343.0,161.1267,161.4126,161.1089,161.4126,4343.0
2018-02-14 11:20:00,180.61,180.67,180.3,180.4,2500.0,161.3501,161.4037,161.0731,161.1625,2500.0
2018-02-14 11:25:00,180.39,180.5,180.18,180.18,5173.0,161.1535,161.2518,160.9659,160.9659,5173.0
2018-02-14 11:30:00,180.33,180.44,180.18,180.39,4850.0,161.0999,161.1982,160.9659,161.1535,4850.0
2018-02-14 11:35:00,180.36,180.37,179.93,180.1,17756.0,161.1267,161.1357,160.7426,160.8945,17756.0
2018-02-14 11:40:00,180.34,180.82,180.32,180.71,7880.0,161.1089,161.5377,161.091,161.4394,7880.0
2018-02-14 11:45:00,180.76,180.76,179.94,179.94,6000.0,161.4841,161.4841,160.7515,160.7515,6000.0
2018-02-14 11:50:00,180.11,180.42,179.97,180.23,8720.0,160.9034,161.1803,160.7783,161.0106,8720.0
2018-02-14 11:55:00,180.34,180.4,180.17,180.4,3482.0,161.1089,161.1625,160.957,161.1625,3482.0
2018-02-14 12:00:00,180.48,180.56,180.26,180.55,9399.0,161.2339,161.3054,161.0374,161.2965,9399.0
2018-02-14 12:05:00,180.77,180.78,180.33,180.33,4861.0,161.493,161.5019,161.0999,161.0999,4861.0
2018-02-14 12:10:00,180.44,180.58,180.33,180.52,6013.0,161.1982,161.3233,161.0999,161.2697,6013.0
2018-02-14 12:15:00,180.52,180.75,180.48,180.56,9297.0,161.2697,161.4751,161.2339,161.3054,9297.0
2018-02-14 12:20:00,180.54,180.96,180.44,180.91,14399.0,161.2875,161.6628,161.1982,161.6181,14399.0
2018-02-14 12:25:00,181.03,181.33,180.91,181.22,4889.0,161.7253,161.9933,161.6181,161.895,4889.0
2018-02-14 12:30:00,181.14,181.23,180.82,180.94,5770.0,161.8236,161.904,161.5377,161.6449,5770.0
2018-02-14 12:35:00,180.84,181.29,180.83,181.29,6362.0,161.5556,161.9576,161.5466,161.9576,6362.0
2018-02-14 12:40:00,181.15,181.46,181.1,181.2,9409.0,161.8325,162.1094,161.7878,161.8772,9409.0
2018-02-14 12:45:00,181.19,181.41,181.0,181.0,3683.0,161.8682,162.0648,161.6985,161.6985,3683.0
2018-02-14 12:50:00,181.0,181.29,180.95,181.29,3513.0,161.6985,161.9576,161.6538,161.9576,3513.0
2018-02-14 12:55:00,181.43,181.78,181.33,181.68,4733.0,162.0826,162.3953,161.9933,162.306,4733.0
2018-02-14 13:00:00,181.5,181.96,181.5,181.96,3630.0,162.1452,162.5561,162.1452,162.5561,3630.0
2018-02-14 13:05:00,181.86,182.19,181.86,182.06,5949.0,162.4668,162.7616,162.4668,162.6455,5949.0
2018-02-14 13:10:00,182.04,182.47,182.04,182.22,6816.0,162.6276,163.0117,162.6276,162.7884,6816.0
2018-02-14 13:15:00,182.21,183.15,182.16,182.16,13813.0,162.7795,163.6192,162.7348,162.7348,13813.0
2018-02-14 13:20:00,182.15,182.67,182.01,182.48,8926.0,162.7259,163.1904,162.6008,163.0207,8926.0
2018-02-14 13:25:00,182.4,182.59,182.27,182.29,8906.0,162.9492,163.1189,162.8331,162.8509,8906.0
2018-02-14 13:30:00,182.4,182.75,182.4,182.63,4600.0,162.9492,163.2619,162.9492,163.1547,4600.0
2018-02-14 13:35:00,182.74,183.33,182.58,183.16,21316.0,163.2529,163.78,163.11,163.6282,21316.0
2018-02-14 13:40:00,182.93,183.61,182.91,183.4,9153.0,163.4227,164.0302,163.4048,163.8426,9153.0
2018-02-14 13:45:00,183.38,183.74,183.35,183.65,9773.0,163.8247,164.1463,163.7979,164.0659,9773.0
2018-02-14 13:50:00,183.64,183.76,183.47,183.72,11522.0,164.057,164.1642,163.9051,164.1284,11522.0
2018-02-14 13:55:00,183.67,183.88,183.51,183.6,9199.0,164.0838,164.2714,163.9408,164.0212,9199.0
2018-02-14 14:00:00,183.49,183.95,183.48,183.62,9081.0,163.923,164.3339,163.914,164.0391,9081.0
2018-02-14 14:05:00,183.61,183.75,183.5,183.59,7291.0,164.0302,164.1552,163.9319,164.0123,7291.0
2018-02-14 14:10:00,183.67,183.79,183.54,183.66,6819.0,164.0838,164.191,163.9676,164.0748,6819.0
2018-02-14 14:15:00,183.61,183.61,183.34,183.4,4856.0,164.0302,164.0302,163.789,163.8426,4856.0
2018-02-14 14:20:00,183.4,183.53,183.19,183.19,8248.0,163.8426,163.9587,163.655,163.655,8248.0
2018-02-14 14:25:00,183.06,183.27,182.94,182.98,6647.0,163.5388,163.7264,163.4316,163.4673,6647.0
2018-02-14 14:30:00,183.0,183.49,182.95,183.46,7253.0,163.4852,163.923,163.4405,163.8962,7253.0
2018-02-14 14:35:00,183.49,183.66,183.33,183.46,10709.0,163.923,164.0748,163.78,163.8962,10709.0
2018-02-14 14:40:00,183.46,183.55,183.22,183.23,6621.0,163.8962,163.9766,163.6818,163.6907,6621.0
2018-02-14 14:45:00,183.24,183.3,183.12,183.28,5800.0,163.6996,163.7532,163.5924,163.7354,5800.0
2018-02-14 14:50:00,183.31,183.49,183.22,183.42,7052.0,163.7622,163.923,163.6818,163.8604,7052.0
2018-02-14 14:55:00,183.38,183.6,183.38,183.39,8225.0,163.8247,164.0212,163.8247,163.8336,8225.0
2018-02-14 15:00:00,183.39,183.7,183.39,183.57,3900.0,163.8336,164.1106,163.8336,163.9944,3900.0
2018-02-14 15:05:00,183.57,183.86,183.54,183.86,7890.0,163.9944,164.2535,163.9676,164.2535,7890.0
2018-02-14 15:10:00,183.69,183.93,183.59,183.93,5850.0,164.1016,164.316,164.0123,164.316,5850.0
2018-02-14 15:15:00,183.86,184.13,183.8,184.12,7148.0,164.2535,164.4947,164.1999,164.4858,7148.0
2018-02-14 15:20:00,184.09,184.1,183.6,183.6,8646.0,164.459,164.4679,164.0212,164.0212,8646.0
2018-02-14 15:25:00,183.54,183.88,183.48,183.71,7710.0,163.9676,164.2714,163.914,164.1195,7710.0
2018-02-14 15:30:00,183.68,183.87,183.52,183.58,9590.0,164.0927,164.2624,163.9498,164.0034,9590.0
2018-02-14 15:35:00,183.48,183.58,183.41,183.48,5731.0,163.914,164.0034,163.8515,163.914,5731.0
2018-02-14 15:40:00,183.48,183.65,183.2,183.22,10598.0,163.914,164.0659,163.6639,163.6818,10598.0
2018-02-14 15:45:00,183.2,183.88,183.2,183.85,18423.0,163.6639,164.2714,163.6639,164.2446,18423.0
2018-02-14 15:50:00,183.85,184.19,183.84,184.01,37418.0,164.2446,164.5483,164.2356,164.3875,37418.0
2018-02-14 15:55:00,184.08,184.12,183.78,183.89,94866.0,164.45,164.4858,164.182,164.2803,94866.0
2018-02-15 09:30:00,185.26,185.77,184.84,185.4,18069.0,165.5042,165.9598,165.129,165.6293,18069.0
2018-02-15 09:35:00,185.3,185.47,185.11,185.47,6092.0,165.5399,165.6918,165.3702,165.6918,6092.0
2018-02-15 09:40:00,185.47,185.66,185.18,185.29,11139.0,165.6918,165.8616,165.4327,165.531,11139.0
2018-02-15 09:45:00,185.19,185.75,185.16,185.61,11067.0,165.4417,165.942,165.4149,165.8169,11067.0
2018-02-15 09:50:00,185.64,185.64,185.01,185.49,4213.0,165.8437,165.8437,165.2809,165.7097,4213.0
2018-02-15 09:55:00,185.44,186.13,185.44,186.1,8515.0,165.665,166.2814,165.665,166.2546,8515.0
2018-02-15 10:00:00,186.1,186.69,186.1,186.5,21873.0,166.2546,166.7817,166.2546,166.612,21873.0
2018-02-15 10:05:00,186.5,186.82,186.03,186.04,15550.0,166.612,166.8979,166.1921,166.201,15550.0
2018-02-15 10:10:00,186.03,186.05,185.68,185.68,14340.0,166.1921,166.21,165.8794,165.8794,14340.0
2018-02-15 10:15:00,185.68,186.13,185.57,186.05,11691.0,165.8794,166.2814,165.7812,166.21,11691.0
2018-02-15 10:20:00,186.0,186.37,185.7,185.7,11885.0,166.1653,166.4958,165.8973,165.8973,11885.0
2018-02-15 10:25:00,185.58,185.97,185.56,185.62,8593.0,165.7901,166.1385,165.7722,165.8258,8593.0
2018-02-15 10:30:00,185.63,185.82,185.54,185.54,13773.0,165.8348,166.0045,165.7544,165.7544,13773.0
2018-02-15 10:35:00,185.51,185.76,185.4,185.43,13477.0,165.7276,165.9509,165.6293,165.6561,13477.0
2018-02-15 10:40:00,185.44,185.57,185.12,185.16,14256.0,165.665,165.7812,165.3791,165.4149,14256.0
2018-02-15 10:45:00,185.2,185.71,185.19,185.39,10093.0,165.4506,165.9062,165.4417,165.6203,10093.0
2018-02-15 10:50:00,185.43,185.84,185.41,185.66,10351.0,165.6561,166.0224,165.6382,165.8616,10351.0
2018-02-15 10:55:00,185.58,185.66,184.92,184.92,8660.0,165.7901,165.8616,165.2005,165.2005,8660.0
2018-02-15 11:00:00,184.7,185.07,184.66,184.76,13666.0,165.0039,165.3345,164.9682,165.0575,13666.0
2018-02-15 11:05:00,184.82,185.15,184.77,185.14,13953.0,165.1111,165.4059,165.0665,165.397,13953.0
2018-02-15 11:10:00,185.15,185.44,185.13,185.38,15323.0,165.4059,165.665,165.3881,165.6114,15323.0
2018-02-15 11:15:00,185.37,185.37,185.03,185.09,11725.0,165.6025,165.6025,165.2987,165.3523,11725.0
2018-02-15 11:20:00,185.08,185.38,184.79,184.79,10622.0,165.3434,165.6114,165.0843,165.0843,10622.0
2018-02-15 11:25:00,184.92,185.01,184.62,184.8,8938.0,165.2005,165.2809,164.9325,165.0933,8938.0
2018-02-15 11:30:00,184.82,184.87,184.37,184.37,6366.0,165.1111,165.1558,164.7091,164.7091,6366.0
2018-02-15 11:35:00,184.38,184.42,184.15,184.25,6498.0,164.7181,164.7538,164.5126,164.6019,6498.0
2018-02-15 11:40:00,184.25,184.41,184.18,184.41,4810.0,164.6019,164.7449,164.5394,164.7449,4810.0
2018-02-15 11:45:00,184.32,184.39,184.1,184.31,3700.0,164.6645,164.727,164.4679,164.6555,3700.0
2018-02-15 11:50:00,184.27,184.5,184.12,184.15,5316.0,164.6198,164.8253,164.4858,164.5126,5316.0
2018-02-15 11:55:00,184.01,184.01,183.77,183.9,6002.0,164.3875,164.3875,164.1731,164.2892,6002.0
2018-02-15 12:00:00,183.94,184.13,183.83,183.94,4813.0,164.325,164.4947,164.2267,164.325,4813.0
2018-02-15 12:05:00,183.87,183.95,183.65,183.82,5879.0,164.2624,164.3339,164.0659,164.2178,5879.0
2018-02-15 12:10:00,183.78,183.92,183.74,183.74,3712.0,164.182,164.3071,164.1463,164.1463,3712.0
2018-02-15 12:15:00,183.82,183.93,183.76,183.82,8886.0,164.2178,164.316,164.1642,164.2178,8886.0
2018-02-15 12:20:00,183.72,183.72,183.29,183.47,6080.0,164.1284,164.1284,163.7443,163.9051,6080.0
2018-02-15 12:25:00,183.47,183.63,183.33,183.42,4900.0,163.9051,164.048,163.78,163.8604,4900.0
2018-02-15 12:30:00,183.44,183.72,183.33,183.71,9154.0,163.8783,164.1284,163.78,164.1195,9154.0
2018-02-15 12:35:00,183.7,183.7,183.44,183.64,5464.0,164.1106,164.1106,163.8783,164.057,5464.0
2018-02-15 12:40:00,183.65,183.65,183.31,183.39,4705.0,164.0659,164.0659,163.7622,163.8336,4705.0
2018-02-15 12:45:00,183.49,183.56,183.4,183.42,3099.0,163.923,163.9855,163.8426,163.8604,3099.0
2018-02-15 12:50:00,183.43,183.43,183.14,183.14,5226.0,163.8694,163.8694,163.6103,163.6103,5226.0
2018-02-15 12:55:00,183.13,183.49,183.08,183.49,4462.0,163.6013,163.923,163.5567,163.923,4462.0
2018-02-15 13:00:00,183.62,183.75,183.52,183.66,5900.0,164.0391,164.1552,163.9498,164.0748,5900.0
2018-02-15 13:05:00,183.68,183.75,183.57,183.6,4500.0,164.0927,164.1552,163.9944,164.0212,4500.0
2018-02-15 13:10:00,183.56,184.12,183.56,183.92,3718.0,163.9855,164.4858,163.9855,164.3071,3718.0
2018-02-15 13:15:00,183.88,184.15,183.79,183.87,10525.0,164.2714,164.5126,164.191,164.2624,10525.0
2018-02-15 13:20:00,183.87,184.02,183.72,183.89,4500.0,164.2624,164.3964,164.1284,164.2803,4500.0
2018-02-15 13:25:00,183.91,183.92,183.69,183.89,4348.0,164.2982,164.3071,164.1016,164.2803,4348.0
2018-02-15 13:30:00,183.79,183.81,183.57,183.58,3100.0,164.191,164.2088,163.9944,164.0034,3100.0
2018-02-15 13:35:00,183.72,183.73,183.51,183.52,1700.0,164.1284,164.1374,163.9408,163.9498,1700.0
2018-02-15 13:40:00,183.48,183.63,183.41,183.44,4447.0,163.914,164.048,163.8515,163.8783,4447.0
2018-02-15 13:45:00,183.58,184.1,183.58,183.76,3520.0,164.0034,164.4679,164.0034,164.1642,3520.0
2018-02-15 13:50:00,183.84,183.84,183.61,183.61,3831.0,164.2356,164.2356,164.0302,164.0302,3831.0
2018-02-15 13:55:00,183.63,183.74,183.48,183.73,7005.0,164.048,164.1463,163.914,164.1374,7005.0
2018-02-15 14:00:00,183.72,183.87,183.56,183.69,5220.0,164.1284,164.2624,163.9855,164.1016,5220.0
2018-02-15 14:05:00,183.72,183.93,183.72,183.93,8210.0,164.1284,164.316,164.1284,164.316,8210.0
2018-02-15 14:10:00,183.85,183.85,183.57,183.57,2694.0,164.2446,164.2446,163.9944,163.9944,2694.0
2018-02-15 14:15:00,183.67,183.77,183.58,183.63,5494.0,164.0838,164.1731,164.0034,164.048,5494.0
2018-02-15 14:20:00,183.61,183.65,183.48,183.64,6740.0,164.0302,164.0659,163.914,164.057,6740.0
2018-02-15 14:25:00,183.72,183.86,183.65,183.78,5227.0,164.1284,164.2535,164.0659,164.182,5227.0
2018-02-15 14:30:00,183.8,184.02,183.76,184.02,4291.0,164.1999,164.3964,164.1642,164.3964,4291.0
2018-02-15 14:35:00,184.01,184.02,183.94,183.99,3200.0,164.3875,164.3964,164.325,164.3696,3200.0
2018-02-15 14:40:00,183.97,184.05,183.92,183.99,14706.0,164.3518,164.4232,164.3071,164.3696,14706.0
2018-02-15 14:45:00,184.02,184.28,183.96,184.28,6316.0,164.3964,164.6287,164.3428,164.6287,6316.0
2018-02-15 14:50:00,184.32,184.32,183.92,184.02,4797.0,164.6645,164.6645,164.3071,164.3964,4797.0
2018-02-15 14:55:00,183.97,184.09,183.93,183.95,13812.0,164.3518,164.459,164.316,164.3339,13812.0
2018-02-15 15:00:00,183.98,184.41,183.96,184.36,11248.0,164.3607,164.7449,164.3428,164.7002,11248.0
2018-02-15 15:05:00,184.38,184.58,184.32,184.32,11770.0,164.7181,164.8967,164.6645,164.6645,11770.0
2018-02-15 15:10:00,184.3,184.34,184.04,184.16,6453.0,164.6466,164.6823,164.4143,164.5215,6453.0
2018-02-15 15:15:00,184.15,184.31,184.15,184.27,8600.0,164.5126,164.6555,164.5126,164.6198,8600.0
2018-02-15 15:20:00,184.33,184.64,184.32,184.53,13428.0,164.6734,164.9503,164.6645,164.8521,13428.0
2018-02-15 15:25:00,184.49,184.53,184.06,184.12,5263.0,164.8163,164.8521,164.4322,164.4858,5263.0
2018-02-15 15:30:00,184.1,184.17,183.8,183.8,10467.0,164.4679,164.5304,164.1999,164.1999,10467.0
2018-02-15 15:35:00,183.8,184.04,183.72,184.01,4114.0,164.1999,164.4143,164.1284,164.3875,4114.0
2018-02-15 15:40:00,183.99,184.31,183.92,184.02,10675.0,164.3696,164.6555,164.3071,164.3964,10675.0
2018-02-15 15:45:00,184.0,184.21,183.91,184.12,11696.0,164.3786,164.5662,164.2982,164.4858,11696.0
2018-02-15 15:50:00,184.14,184.34,184.14,184.24,14881.0,164.5036,164.6823,164.5036,164.593,14881.0
2018-02-15 15:55:00,184.18,184.68,184.18,184.67,35317.0,164.5394,164.9861,164.5394,164.9771,35317.0
2018-02-16 09:30:00,184.35,184.82,184.34,184.82,32178.0,164.6913,165.1111,164.6823,165.1111,32178.0
2018-02-16 09:35:00,184.84,185.07,184.55,185.07,4068.0,165.129,165.3345,164.8699,165.3345,4068.0
2018-02-16 09:40:00,185.09,185.09,184.02,184.02,4600.0,165.3523,165.3523,164.3964,164.3964,4600.0
2018-02-16 09:45:00,184.01,184.64,183.86,184.35,11471.0,164.3875,164.9503,164.2535,164.6913,11471.0
2018-02-16 09:50:00,184.5,184.51,184.18,184.4,3883.0,164.8253,164.8342,164.5394,164.7359,3883.0
2018-02-16 09:55:00,184.25,184.42,183.91,183.96,1500.0,164.6019,164.7538,164.2982,164.3428,1500.0
2018-02-16 10:00:00,183.77,184.09,183.62,183.79,4011.0,164.1731,164.459,164.0391,164.191,4011.0
2018-02-16 10:05:00,183.7,184.03,183.56,183.76,12216.0,164.1106,164.4054,163.9855,164.1642,12216.0
2018-02-16 10:10:00,183.62,183.67,183.17,183.26,6851.0,164.0391,164.0838,163.6371,163.7175,6851.0
2018-02-16 10:15:00,183.36,183.74,183.36,183.58,4841.0,163.8068,164.1463,163.8068,164.0034,4841.0
2018-02-16 10:20:00,183.57,183.81,183.57,183.66,4591.0,163.9944,164.2088,163.9944,164.0748,4591.0
2018-02-16 10:25:00,183.75,183.97,183.4,183.97,6201.0,164.1552,164.3518,163.8426,164.3518,6201.0
2018-02-16 10:30:00,183.92,184.23,183.92,184.2,3993.0,164.3071,164.584,164.3071,164.5572,3993.0
2018-02-16 10:35:00,184.27,184.5,184.06,184.11,6032.0,164.6198,164.8253,164.4322,164.4768,6032.0
2018-02-16 10:40:00,184.12,184.27,184.01,184.2,4051.0,164.4858,164.6198,164.3875,164.5572,4051.0
2018-02-16 10:45:00,184.23,184.46,184.14,184.29,6000.0,164.584,164.7895,164.5036,164.6376,6000.0
2018-02-16 10:50:00,184.31,184.72,184.3,184.72,3700.0,164.6555,165.0218,164.6466,165.0218,3700.0
2018-02-16 10:55:00,184.47,184.93,184.07,184.23,5535.0,164.7985,165.2094,164.4411,164.584,5535.0
2018-02-16 11:00:00,184.2,184.5,184.2,184.4,2521.0,164.5572,164.8253,164.5572,164.7359,2521.0
2018-02-16 11:05:00,184.45,184.73,184.41,184.73,3507.0,164.7806,165.0307,164.7449,165.0307,3507.0
2018-02-16 11:10:00,184.88,185.29,184.86,185.28,1500.0,165.1647,165.531,165.1469,165.5221,1500.0
2018-02-16 11:15:00,185.34,185.34,184.9,185.16,9602.0,165.5757,165.5757,165.1826,165.4149,9602.0
2018-02-16 11:20:00,185.12,185.24,185.01,185.2,9610.0,165.3791,165.4863,165.2809,165.4506,9610.0
2018-02-16 11:25:00,185.1,185.1,184.83,185.0,7314.0,165.3613,165.3613,165.1201,165.2719,7314.0
2018-02-16 11:30:00,185.04,185.49,185.04,185.46,11497.0,165.3077,165.7097,165.3077,165.6829,11497.0
2018-02-16 11:35:00,185.46,185.5,185.19,185.3,3555.0,165.6829,165.7186,165.4417,165.5399,3555.0
2018-02-16 11:40:00,185.3,185.74,185.3,185.59,4853.0,165.5399,165.933,165.5399,165.799,4853.0
2018-02-16 11:45:00,185.6,185.81,185.57,185.79,3881.0,165.808,165.9956,165.7812,165.9777,3881.0
2018-02-16 11:50:00,185.79,185.91,185.65,185.7,5248.0,165.9777,166.0849,165.8526,165.8973,5248.0
2018-02-16 11:55:00,185.7,185.9,185.66,185.86,2336.0,165.8973,166.076,165.8616,166.0402,2336.0
2018-02-16 12:00:00,185.87,186.1,185.87,186.07,3800.0,166.0492,166.2546,166.0492,166.2278,3800.0
2018-02-16 12:05:00,186.11,186.24,185.94,185.97,5878.0,166.2636,166.3797,166.1117,166.1385,5878.0
2018-02-16 12:10:00,185.98,186.17,185.91,185.91,2304.0,166.1474,166.3172,166.0849,166.0849,2304.0
2018-02-16 12:15:00,185.91,186.3,185.89,186.22,1100.0,166.0849,166.4333,166.067,166.3618,1100.0
2018-02-16 12:20:00,186.07,186.14,185.98,185.99,8691.0,166.2278,166.2904,166.1474,166.1564,8691.0
2018-02-16 12:25:00,185.98,185.99,185.61,185.73,4351.0,166.1474,166.1564,165.8169,165.9241,4351.0
2018-02-16 12:30:00,185.73,186.02,185.72,185.83,11513.0,165.9241,166.1832,165.9152,166.0134,11513.0
2018-02-16 12:35:00,185.78,185.95,185.75,185.87,8964.0,165.9688,166.1206,165.942,166.0492,8964.0
2018-02-16 12:40:00,185.88,186.03,185.71,185.71,3002.0,166.0581,166.1921,165.9062,165.9062,3002.0
2018-02-16 12:45:00,185.6,185.6,185.31,185.33,1800.0,165.808,165.808,165.5489,165.5667,1800.0
2018-02-16 12:50:00,185.32,185.35,184.86,185.09,9795.0,165.5578,165.5846,165.1469,165.3523,9795.0
2018-02-16 12:55:00,185.1,185.33,184.94,185.33,2300.0,165.3613,165.5667,165.2183,165.5667,2300.0
2018-02-16 13:00:00,185.25,185.69,185.25,185.33,4800.0,165.4953,165.8884,165.4953,165.5667,4800.0
2018-02-16 13:05:00,185.33,185.44,185.15,185.28,1700.0,165.5667,165.665,165.4059,165.5221,1700.0
2018-02-16 13:10:00,185.27,185.27,184.97,185.08,3933.0,165.5131,165.5131,165.2451,165.3434,3933.0
2018-02-16 13:15:00,185.05,185.18,184.65,184.65,9395.0,165.3166,165.4327,164.9593,164.9593,9395.0
2018-02-16 13:20:00,184.67,184.84,184.65,184.84,3089.0,164.9771,165.129,164.9593,165.129,3089.0
2018-02-16 13:25:00,184.76,184.8,184.09,184.11,6324.0,165.0575,165.0933,164.459,164.4768,6324.0
2018-02-16 13:30:00,184.01,184.25,183.76,184.25,7988.0,164.3875,164.6019,164.1642,164.6019,7988.0
2018-02-16 13:35:00,184.28,184.7,184.28,184.67,6444.0,164.6287,165.0039,164.6287,164.9771,6444.0
2018-02-16 13:40:00,184.5,184.93,184.5,184.83,9281.0,164.8253,165.2094,164.8253,165.1201,9281.0
2018-02-16 13:45:00,184.79,184.88,184.65,184.88,4102.0,165.0843,165.1647,164.9593,165.1647,4102.0
2018-02-16 13:50:00,184.69,184.86,184.56,184.57,5152.0,164.995,165.1469,164.8789,164.8878,5152.0
2018-02-16 13:55:00,184.56,184.91,184.51,184.64,5986.0,164.8789,165.1915,164.8342,164.9503,5986.0
2018-02-16 14:00:00,184.73,184.92,184.66,184.7,2300.0,165.0307,165.2005,164.9682,165.0039,2300.0
2018-02-16 14:05:00,184.65,184.69,184.38,184.38,5130.0,164.9593,164.995,164.7181,164.7181,5130.0
2018-02-16 14:10:00,184.41,184.5,184.3,184.34,4477.0,164.7449,164.8253,164.6466,164.6823,4477.0
2018-02-16 14:15:00,184.31,184.41,184.13,184.23,7311.0,164.6555,164.7449,164.4947,164.584,7311.0
2018-02-16 14:20:00,184.26,184.39,183.88,183.92,6545.0,164.6108,164.727,164.2714,164.3071,6545.0
2018-02-16 14:25:00,184.13,184.42,184.03,184.34,3600.0,164.4947,164.7538,164.4054,164.6823,3600.0
2018-02-16 14:30:00,184.26,184.67,184.14,184.42,4562.0,164.6108,164.9771,164.5036,164.7538,4562.0
2018-02-16 14:35:00,184.33,184.62,184.33,184.57,2300.0,164.6734,164.9325,164.6734,164.8878,2300.0
2018-02-16 14:40:00,184.41,184.54,184.09,184.27,5444.0,164.7449,164.861,164.459,164.6198,5444.0
2018-02-16 14:45:00,184.15,184.15,183.75,183.95,8808.0,164.5126,164.5126,164.1552,164.3339,8808.0
2018-02-16 14:50:00,183.82,183.83,183.56,183.56,2755.0,164.2178,164.2267,163.9855,163.9855,2755.0
2018-02-16 14:55:00,183.76,184.17,183.76,184.11,12781.0,164.1642,164.5304,164.1642,164.4768,12781.0
2018-02-16 15:00:00,184.19,184.37,184.18,184.31,5795.0,164.5483,164.7091,164.5394,164.6555,5795.0
2018-02-16 15:05:00,184.23,184.59,184.23,184.59,4858.0,164.584,164.9057,164.584,164.9057,4858.0
2018-02-16 15:10:00,184.58,184.67,184.37,184.39,5250.0,164.8967,164.9771,164.7091,164.727,5250.0
2018-02-16 15:15:00,184.43,184.46,184.06,184.27,7127.0,164.7627,164.7895,164.4322,164.6198,7127.0
2018-02-16 15:20:00,184.33,184.38,184.0,184.0,4100.0,164.6734,164.7181,164.3786,164.3786,4100.0
2018-02-16 15:25:00,184.04,184.33,183.99,184.06,6896.0,164.4143,164.6734,164.3696,164.4322,6896.0
2018-02-16 15:30:00,184.02,184.17,183.78,183.79,10912.0,164.3964,164.5304,164.182,164.191,10912.0
2018-02-16 15:35:00,183.8,184.06,183.77,184.02,12552.0,164.1999,164.4322,164.1731,164.3964,12552.0
2018-02-16 15:40:00,184.08,184.08,183.48,183.49,10721.0,164.45,164.45,163.914,163.923,10721.0
2018-02-16 15:45:00,183.44,184.06,183.41,183.87,25920.0,163.8783,164.4322,163.8515,164.2624,25920.0
2018-02-16 15:50:00,183.95,184.0,183.6,183.75,20248.0,164.3339,164.3786,164.0212,164.1552,20248.0
2018-02-16 15:55:00,183.78,183.82,183.15,183.24,70472.0,164.182,164.2178,163.6192,163.6996,70472.0
2018-02-20 09:30:00,182.0,182.42,182.0,182.24,15623.0,162.5919,162.9671,162.5919,162.8063,15623.0
2018-02-20 09:35:00,182.37,183.23,182.37,183.04,7518.0,162.9224,163.6907,162.9224,163.5209,7518.0
2018-02-20 09:40:00,183.05,183.22,182.81,183.22,3792.0,163.5299,163.6818,163.3155,163.6818,3792.0
2018-02-20 09:45:00,183.0,183.39,182.69,183.26,6761.0,163.4852,163.8336,163.2083,163.7175,6761.0
2018-02-20 09:50:00,183.4,183.58,182.86,182.86,4221.0,163.8426,164.0034,163.3601,163.3601,4221.0
2018-02-20 09:55:00,182.88,183.11,182.88,183.11,3925.0,163.378,163.5835,163.378,163.5835,3925.0
2018-02-20 10:00:00,183.04,183.07,182.73,183.0,6504.0,163.5209,163.5477,163.244,163.4852,6504.0
2018-02-20 10:05:00,183.12,183.26,182.91,183.26,4922.0,163.5924,163.7175,163.4048,163.7175,4922.0
2018-02-20 10:10:00,183.31,183.34,183.01,183.23,9240.0,163.7622,163.789,163.4941,163.6907,9240.0
2018-02-20 10:15:00,183.06,183.23,182.66,183.01,4551.0,163.5388,163.6907,163.1815,163.4941,4551.0
2018-02-20 10:20:00,183.16,183.21,182.98,183.06,6369.0,163.6282,163.6728,163.4673,163.5388,6369.0
2018-02-20 10:25:00,183.05,183.16,182.8,182.8,4700.0,163.5299,163.6282,163.3065,163.3065,4700.0
2018-02-20 10:30:00,182.79,182.79,182.03,182.15,5789.0,163.2976,163.2976,162.6187,162.7259,5789.0
2018-02-20 10:35:00,182.02,182.24,181.52,181.57,13451.0,162.6097,162.8063,162.163,162.2077,13451.0
2018-02-20 10:40:00,181.77,182.0,181.49,181.59,12209.0,162.3864,162.5919,162.1362,162.2256,12209.0
2018-02-20 10:45:00,181.51,181.87,181.51,181.57,6362.0,162.1541,162.4757,162.1541,162.2077,6362.0
2018-02-20 10:50:00,181.52,181.67,181.13,181.42,8027.0,162.163,162.297,161.8146,162.0737,8027.0
2018-02-20 10:55:00,181.55,181.62,181.39,181.45,5650.0,162.1898,162.2524,162.0469,162.1005,5650.0
2018-02-20 11:00:00,181.45,181.78,181.32,181.78,11348.0,162.1005,162.3953,161.9844,162.3953,11348.0
2018-02-20 11:05:00,181.73,182.12,181.71,181.97,13818.0,162.3506,162.6991,162.3328,162.565,13818.0
2018-02-20 11:10:00,182.01,182.13,181.95,181.96,9014.0,162.6008,162.708,162.5472,162.5561,9014.0
2018-02-20 11:15:00,181.97,181.98,181.63,181.85,23723.0,162.565,162.574,162.2613,162.4578,23723.0
2018-02-20 11:20:00,181.85,182.99,181.82,182.82,24515.0,162.4578,163.4763,162.431,163.3244,24515.0
2018-02-20 11:25:00,182.79,183.26,182.75,183.26,25645.0,163.2976,163.7175,163.2619,163.7175,25645.0
2018-02-20 11:30:00,183.19,183.25,182.77,182.94,3800.0,163.655,163.7086,163.2797,163.4316,3800.0
2018-02-20 11:35:00,182.99,183.23,182.99,183.17,1400.0,163.4763,163.6907,163.4763,163.6371,1400.0
2018-02-20 11:40:00,183.16,183.16,182.81,183.09,2596.0,163.6282,163.6282,163.3155,163.5656,2596.0
2018-02-20 11:45:00,183.22,183.28,183.09,183.09,900.0,163.6818,163.7354,163.5656,163.5656,900.0
2018-02-20 11:50:00,183.18,183.43,183.12,183.43,2100.0,163.646,163.8694,163.5924,163.8694,2100.0
2018-02-20 11:55:00,183.43,183.57,183.35,183.52,1700.0,163.8694,163.9944,163.7979,163.9498,1700.0
2018-02-20 12:00:00,183.48,183.71,183.47,183.5,2604.0,163.914,164.1195,163.9051,163.9319,2604.0
2018-02-20 12:05:00,183.47,183.6,183.47,183.57,1150.0,163.9051,164.0212,163.9051,163.9944,1150.0
2018-02-20 12:10:00,183.56,183.59,183.38,183.39,1600.0,163.9855,164.0123,163.8247,163.8336,1600.0
2018-02-20 12:15:00,183.47,183.57,183.29,183.29,2601.0,163.9051,163.9944,163.7443,163.7443,2601.0
2018-02-20 12:20:00,183.31,183.46,183.31,183.34,1300.0,163.7622,163.8962,163.7622,163.789,1300.0
2018-02-20 12:25:00,183.31,183.51,183.31,183.5,4402.0,163.7622,163.9408,163.7622,163.9319,4402.0
2018-02-20 12:30:00,183.51,183.54,183.45,183.52,800.0,163.9408,163.9676,163.8872,163.9498,800.0
2018-02-20 12:35:00,183.54,183.64,183.3,183.3,6552.0,163.9676,164.057,163.7532,163.7532,6552.0
2018-02-20 12:40:00,183.28,183.32,182.93,182.94,1883.0,163.7354,163.7711,163.4227,163.4316,1883.0
2018-02-20 12:45:00,183.11,183.43,183.11,183.43,1752.0,163.5835,163.8694,163.5835,163.8694,1752.0
2018-02-20 12:50:00,183.4,183.57,183.33,183.43,2194.0,163.8426,163.9944,163.78,163.8694,2194.0
2018-02-20 12:55:00,183.33,183.65,183.3,183.51,1219.0,163.78,164.0659,163.7532,163.9408,1219.0
2018-02-20 13:00:00,183.55,183.58,183.33,183.4,2960.0,163.9766,164.0034,163.78,163.8426,2960.0
2018-02-20 13:05:00,183.33,183.42,182.94,182.94,2650.0,163.78,163.8604,163.4316,163.4316,2650.0
2018-02-20 13:10:00,182.86,183.1,182.85,183.1,1829.0,163.3601,163.5745,163.3512,163.5745,1829.0
2018-02-20 13:15:00,183.02,183.03,182.9,182.98,1900.0,163.5031,163.512,163.3959,163.4673,1900.0
2018-02-20 13:20:00,182.94,182.98,182.81,182.96,4147.0,163.4316,163.4673,163.3155,163.4495,4147.0
2018-02-20 13:25:00,182.99,182.99,182.63,182.72,1600.0,163.4763,163.4763,163.1547,163.2351,1600.0
2018-02-20 13:30:00,182.7,183.07,182.7,183.06,1300.0,163.2172,163.5477,163.2172,163.5388,1300.0
2018-02-20 13:35:00,183.08,183.17,183.01,183.01,1296.0,163.5567,163.6371,163.4941,163.4941,1296.0
2018-02-20 13:40:00,182.97,183.12,182.89,182.91,1960.0,163.4584,163.5924,163.3869,163.4048,1960.0
2018-02-20 13:45:00,182.9,183.19,182.88,183.14,2499.0,163.3959,163.655,163.378,163.6103,2499.0
2018-02-20 13:50:00,183.15,183.25,183.05,183.25,600.0,163.6192,163.7086,163.5299,163.7086,600.0
2018-02-20 13:55:00,183.16,183.16,182.73,183.04,6242.0,163.6282,163.6282,163.244,163.5209,6242.0
2018-02-20 14:00:00,183.11,183.11,182.78,182.91,2044.0,163.5835,163.5835,163.2887,163.4048,2044.0
2018-02-20 14:05:00,182.89,182.89,182.38,182.67,2401.0,163.3869,163.3869,162.9313,163.1904,2401.0
2018-02-20 14:10:00,182.6,182.6,182.18,182.22,3104.0,163.1279,163.1279,162.7527,162.7884,3104.0
2018-02-20 14:15:00,182.35,182.49,182.26,182.48,3311.0,162.9045,163.0296,162.8241,163.0207,3311.0
2018-02-20 14:20:00,182.48,182.62,182.41,182.41,3597.0,163.0207,163.1457,162.9581,162.9581,3597.0
2018-02-20 14:25:00,182.44,182.58,182.43,182.54,2200.0,162.9849,163.11,162.976,163.0743,2200.0
2018-02-20 14:30:00,182.34,182.62,182.3,182.46,2625.0,162.8956,163.1457,162.8599,163.0028,2625.0
2018-02-20 14:35:00,182.54,182.64,182.51,182.57,2200.0,163.0743,163.1636,163.0475,163.1011,2200.0
2018-02-20 14:40:00,182.5,182.5,182.34,182.34,1500.0,163.0385,163.0385,162.8956,162.8956,1500.0
2018-02-20 14:45:00,182.41,182.48,182.17,182.27,1814.0,162.9581,163.0207,162.7437,162.8331,1814.0
2018-02-20 14:50:00,182.26,182.29,181.83,181.95,5642.0,162.8241,162.8509,162.44,162.5472,5642.0
2018-02-20 14:55:00,181.81,181.89,181.68,181.68,3757.0,162.4221,162.4936,162.306,162.306,3757.0
2018-02-20 15:00:00,181.66,181.94,181.61,181.87,8000.0,162.2881,162.5382,162.2434,162.4757,8000.0
2018-02-20 15:05:00,181.85,182.05,181.2,181.22,6174.0,162.4578,162.6365,161.8772,161.895,6174.0
2018-02-20 15:10:00,181.16,181.38,180.97,181.0,11747.0,161.8414,162.038,161.6717,161.6985,11747.0
2018-02-20 15:15:00,180.94,181.14,180.84,180.88,14313.0,161.6449,161.8236,161.5556,161.5913,14313.0
2018-02-20 15:20:00,180.82,180.86,180.42,180.73,17085.0,161.5377,161.5734,161.1803,161.4573,17085.0
2018-02-20 15:25:00,180.78,180.85,180.51,180.66,11164.0,161.5019,161.5645,161.2607,161.3947,11164.0
2018-02-20 15:30:00,180.72,181.01,180.72,180.92,13665.0,161.4483,161.7074,161.4483,161.627,13665.0
2018-02-20 15:35:00,180.89,181.24,180.74,180.99,14124.0,161.6002,161.9129,161.4662,161.6896,14124.0
2018-02-20 15:40:00,180.92,180.92,180.66,180.67,13340.0,161.627,161.627,161.3947,161.4037,13340.0
2018-02-20 15:45:00,180.75,181.61,180.66,181.55,21959.0,161.4751,162.2434,161.3947,162.1898,21959.0
2018-02-20 15:50:00,181.55,181.69,181.45,181.63,14738.0,162.1898,162.3149,162.1005,162.2613,14738.0
2018-02-20 15:55:00,181.62,181.79,181.37,181.65,62750.0,162.2524,162.4042,162.029,162.2792,62750.0
2018-02-21 09:30:00,181.72,182.38,181.72,182.1,9038.0,162.3417,162.9313,162.3417,162.6812,9038.0
2018-02-21 09:35:00,182.11,182.81,182.11,182.69,2608.0,162.6901,163.3155,162.6901,163.2083,2608.0
2018-02-21 09:40:00,182.69,182.74,182.49,182.71,2663.0,163.2083,163.2529,163.0296,163.2261,2663.0
2018-02-21 09:45:00,182.58,183.34,182.57,183.34,5735.0,163.11,163.789,163.1011,163.789,5735.0
2018-02-21 09:50:00,183.36,183.63,183.02,183.02,6233.0,163.8068,164.048,163.5031,163.5031,6233.0
2018-02-21 09:55:00,182.99,183.08,182.8,182.81,2440.0,163.4763,163.5567,163.3065,163.3155,2440.0
2018-02-21 10:00:00,182.8,182.8,182.53,182.64,5850.0,163.3065,163.3065,163.0653,163.1636,5850.0
2018-02-21 10:05:00,182.7,183.15,182.66,183.08,5380.0,163.2172,163.6192,163.1815,163.5567,5380.0
2018-02-21 10:10:00,183.15,183.3,183.0,183.0,7909.0,163.6192,163.7532,163.4852,163.4852,7909.0
2018-02-21 10:15:00,182.97,183.18,182.37,183.18,13030.0,163.4584,163.646,162.9224,163.646,13030.0
2018-02-21 10:20:00,183.23,183.32,182.99,183.03,4300.0,163.6907,163.7711,163.4763,163.512,4300.0
2018-02-21 10:25:00,182.97,183.23,182.92,183.12,2531.0,163.4584,163.6907,163.4137,163.5924,2531.0
2018-02-21 10:30:00,183.24,183.58,183.24,183.29,11917.0,163.6996,164.0034,163.6996,163.7443,11917.0
2018-02-21 10:35:00,183.39,183.84,183.33,183.84,4239.0,163.8336,164.2356,163.78,164.2356,4239.0
2018-02-21 10:40:00,183.74,184.16,183.74,184.16,5667.0,164.1463,164.5215,164.1463,164.5215,5667.0
2018-02-21 10:45:00,184.18,184.35,183.85,183.85,4176.0,164.5394,164.6913,164.2446,164.2446,4176.0
2018-02-21 10:50:00,183.89,184.14,183.86,184.14,6624.0,164.2803,164.5036,164.2535,164.5036,6624.0
2018-02-21 10:55:00,184.14,184.18,183.68,183.75,7090.0,164.5036,164.5394,164.0927,164.1552,7090.0
2018-02-21 11:00:00,183.75,184.09,183.51,184.09,9772.0,164.1552,164.459,163.9408,164.459,9772.0
2018-02-21 11:05:00,184.09,184.19,184.06,184.07,1857.0,164.459,164.5483,164.4322,164.4411,1857.0
2018-02-21 11:10:00,183.94,183.94,183.24,183.25,5808.0,164.325,164.325,163.6996,163.7086,5808.0
2018-02-21 11:15:00,183.25,183.35,183.14,183.28,4780.0,163.7086,163.7979,163.6103,163.7354,4780.0
2018-02-21 11:20:00,183.23,183.33,183.16,183.29,4000.0,163.6907,163.78,163.6282,163.7443,4000.0
2018-02-21 11:25:00,183.33,183.78,183.31,183.73,2203.0,163.78,164.182,163.7622,164.1374,2203.0
2018-02-21 11:30:00,183.69,184.05,183.67,183.86,5838.0,164.1016,164.4232,164.0838,164.2535,5838.0
2018-02-21 11:35:00,183.88,183.99,183.77,183.77,3709.0,164.2714,164.3696,164.1731,164.1731,3709.0
2018-02-21 11:40:00,183.87,183.87,183.49,183.54,1700.0,164.2624,164.2624,163.923,163.9676,1700.0
2018-02-21 11:45:00,183.55,183.75,183.54,183.75,1000.0,163.9766,164.1552,163.9676,164.1552,1000.0
2018-02-21 11:50:00,183.63,183.92,183.49,183.72,3940.0,164.048,164.3071,163.923,164.1284,3940.0
2018-02-21 11:55:00,183.59,183.77,183.53,183.65,5765.0,164.0123,164.1731,163.9587,164.0659,5765.0
2018-02-21 12:00:00,183.66,183.7,183.45,183.52,3700.0,164.0748,164.1106,163.8872,163.9498,3700.0
2018-02-21 12:05:00,183.61,183.65,183.5,183.55,1100.0,164.0302,164.0659,163.9319,163.9766,1100.0
2018-02-21 12:10:00,183.46,183.49,183.38,183.42,1719.0,163.8962,163.923,163.8247,163.8604,1719.0
2018-02-21 12:15:00,183.42,183.75,183.35,183.68,8038.0,163.8604,164.1552,163.7979,164.0927,8038.0
2018-02-21 12:20:00,183.77,183.77,182.98,183.13,3701.0,164.1731,164.1731,163.4673,163.6013,3701.0
2018-02-21 12:25:00,183.17,183.17,183.17,183.17,100.0,163.6371,163.6371,163.6371,163.6371,100.0
2018-02-21 12:30:00,183.42,183.64,183.38,183.58,1981.0,163.8604,164.057,163.8247,164.0034,1981.0
2018-02-21 12:35:00,183.65,183.76,183.61,183.76,2820.0,164.0659,164.1642,164.0302,164.1642,2820.0
2018-02-21 12:40:00,183.69,183.79,183.64,183.78,1000.0,164.1016,164.191,164.057,164.182,1000.0
2018-02-21 12:45:00,183.77,183.95,183.77,183.87,1200.0,164.1731,164.3339,164.1731,164.2624,1200.0
2018-02-21 12:50:00,184.01,184.01,183.96,183.97,500.0,164.3875,164.3875,164.3428,164.3518,500.0
2018-02-21 12:55:00,183.97,184.02,183.92,184.0,982.0,164.3518,164.3964,164.3071,164.3786,982.0
2018-02-21 13:00:00,183.94,184.0,183.94,183.99,400.0,164.325,164.3786,164.325,164.3696,400.0
2018-02-21 13:05:00,184.0,184.01,183.83,183.87,3100.0,164.3786,164.3875,164.2267,164.2624,3100.0
2018-02-21 13:10:00,183.88,183.93,183.74,183.74,3736.0,164.2714,164.316,164.1463,164.1463,3736.0
2018-02-21 13:15:00,183.89,183.95,183.84,183.92,1715.0,164.2803,164.3339,164.2356,164.3071,1715.0
2018-02-21 13:20:00,183.84,183.84,183.73,183.74,762.0,164.2356,164.2356,164.1374,164.1463,762.0
2018-02-21 13:25:00,183.69,183.74,183.61,183.65,3264.0,164.1016,164.1463,164.0302,164.0659,3264.0
2018-02-21 13:30:00,183.82,183.99,183.76,183.76,2100.0,164.2178,164.3696,164.1642,164.1642,2100.0
2018-02-21 13:35:00,183.83,183.97,183.83,183.91,1050.0,164.2267,164.3518,164.2267,164.2982,1050.0
2018-02-21 13:40:00,183.85,183.92,183.73,183.84,3927.0,164.2446,164.3071,164.1374,164.2356,3927.0
2018-02-21 13:45:00,183.91,184.09,183.91,184.06,2900.0,164.2982,164.459,164.2982,164.4322,2900.0
2018-02-21 13:50:00,184.22,184.22,184.0,184.0,1600.0,164.5751,164.5751,164.3786,164.3786,1600.0
2018-02-21 13:55:00,183.98,184.01,183.74,183.74,1820.0,164.3607,164.3875,164.1463,164.1463,1820.0
2018-02-21 14:00:00,183.75,184.24,183.51,183.97,7833.0,164.1552,164.593,163.9408,164.3518,7833.0
2018-02-21 14:05:00,184.09,184.54,184.09,184.27,10853.0,164.459,164.861,164.459,164.6198,10853.0
2018-02-21 14:10:00,184.35,184.54,184.05,184.05,11319.0,164.6913,164.861,164.4232,164.4232,11319.0
2018-02-21 14:15:00,184.21,184.51,184.21,184.4,7065.0,164.5662,164.8342,164.5662,164.7359,7065.0
2018-02-21 14:20:00,184.37,184.6,184.31,184.52,6620.0,164.7091,164.9146,164.6555,164.8431,6620.0
2018-02-21 14:25:00,184.63,184.72,184.07,184.07,8434.0,164.9414,165.0218,164.4411,164.4411,8434.0
2018-02-21 14:30:00,184.18,184.2,183.81,184.06,4679.0,164.5394,164.5572,164.2088,164.4322,4679.0
2018-02-21 14:35:00,184.23,184.23,183.9,183.98,2492.0,164.584,164.584,164.2892,164.3607,2492.0
2018-02-21 14:40:00,184.09,184.18,183.79,183.79,2546.0,164.459,164.5394,164.191,164.191,2546.0
2018-02-21 14:45:00,183.79,183.84,183.36,183.43,5150.0,164.191,164.2356,163.8068,163.8694,5150.0
2018-02-21 14:50:00,183.47,183.57,183.14,183.26,13676.0,163.9051,163.9944,163.6103,163.7175,13676.0
2018-02-21 14:55:00,183.4,183.8,183.4,183.47,3700.0,163.8426,164.1999,163.8426,163.9051,3700.0
2018-02-21 15:00:00,183.02,183.02,182.66,182.71,6057.0,163.5031,163.5031,163.1815,163.2261,6057.0
2018-02-21 15:05:00,182.72,182.8,182.21,182.38,6118.0,163.2351,163.3065,162.7795,162.9313,6118.0
2018-02-21 15:10:00,182.24,182.37,182.01,182.27,14338.0,162.8063,162.9224,162.6008,162.8331,14338.0
2018-02-21 15:15:00,182.18,182.42,182.03,182.16,10376.0,162.7527,162.9671,162.6187,162.7348,10376.0
2018-02-21 15:20:00,182.21,182.6,182.02,182.41,17509.0,162.7795,163.1279,162.6097,162.9581,17509.0
2018-02-21 15:25:00,182.37,182.9,182.04,182.88,8187.0,162.9224,163.3959,162.6276,163.378,8187.0
2018-02-21 15:30:00,182.91,183.04,182.67,182.88,6033.0,163.4048,163.5209,163.1904,163.378,6033.0
2018-02-21 15:35:00,182.91,182.91,182.52,182.58,7706.0,163.4048,163.4048,163.0564,163.11,7706.0
2018-02-21 15:40:00,182.5,182.56,182.03,182.03,6164.0,163.0385,163.0921,162.6187,162.6187,6164.0
2018-02-21 15:45:00,182.2,182.6,182.1,182.2,11136.0,162.7705,163.1279,162.6812,162.7705,11136.0
2018-02-21 15:50:00,182.11,182.32,181.81,181.98,12308.0,162.6901,162.8777,162.4221,162.574,12308.0
2018-02-21 15:55:00,181.97,181.97,181.26,181.27,47546.0,162.565,162.565,161.9308,161.9397,47546.0
2018-02-22 09:30:00,182.47,183.49,181.87,183.49,11811.0,163.0117,163.923,162.4757,163.923,11811.0
2018-02-22 09:35:00,183.64,183.88,183.14,183.53,4050.0,164.057,164.2714,163.6103,163.9587,4050.0
2018-02-22 09:40:00,183.87,184.17,183.35,183.49,6909.0,164.2624,164.5304,163.7979,163.923,6909.0
2018-02-22 09:45:00,183.34,183.64,183.33,183.49,1467.0,163.789,164.057,163.78,163.923,1467.0
2018-02-22 09:50:00,183.49,183.49,183.1,183.25,7726.0,163.923,163.923,163.5745,163.7086,7726.0
2018-02-22 09:55:00,183.32,183.45,183.11,183.4,5784.0,163.7711,163.8872,163.5835,163.8426,5784.0
2018-02-22 10:00:00,183.4,183.79,183.21,183.28,7414.0,163.8426,164.191,163.6728,163.7354,7414.0
2018-02-22 10:05:00,183.42,183.76,183.35,183.66,2104.0,163.8604,164.1642,163.7979,164.0748,2104.0
2018-02-22 10:10:00,183.67,183.99,183.56,183.66,8413.0,164.0838,164.3696,163.9855,164.0748,8413.0
2018-02-22 10:15:00,183.63,183.86,183.5,183.51,6989.0,164.048,164.2535,163.9319,163.9408,6989.0
2018-02-22 10:20:00,183.48,183.84,183.46,183.84,2241.0,163.914,164.2356,163.8962,164.2356,2241.0
2018-02-22 10:25:00,183.84,183.96,183.7,183.81,4108.0,164.2356,164.3428,164.1106,164.2088,4108.0
2018-02-22 10:30:00,183.77,183.8,183.44,183.51,3950.0,164.1731,164.1999,163.8783,163.9408,3950.0
2018-02-22 10:35:00,183.47,183.88,183.43,183.88,3300.0,163.9051,164.2714,163.8694,164.2714,3300.0
2018-02-22 10:40:00,183.87,183.97,183.61,183.8,4286.0,164.2624,164.3518,164.0302,164.1999,4286.0
2018-02-22 10:45:00,183.92,184.23,183.91,184.23,7051.0,164.3071,164.584,164.2982,164.584,7051.0
2018-02-22 10:50:00,184.17,184.38,183.97,184.12,4515.0,164.5304,164.7181,164.3518,164.4858,4515.0
2018-02-22 10:55:00,184.11,184.4,183.84,184.15,14210.0,164.4768,164.7359,164.2356,164.5126,14210.0
2018-02-22 11:00:00,184.03,184.56,184.03,184.3,6903.0,164.4054,164.8789,164.4054,164.6466,6903.0
2018-02-22 11:05:00,184.51,184.67,184.45,184.45,4959.0,164.8342,164.9771,164.7806,164.7806,4959.0
2018-02-22 11:10:00,184.53,184.7,184.52,184.61,3790.0,164.8521,165.0039,164.8431,164.9235,3790.0
2018-02-22 11:15:00,184.64,184.66,184.29,184.3,4274.0,164.9503,164.9682,164.6376,164.6466,4274.0
2018-02-22 11:20:00,184.42,184.54,184.27,184.28,5297.0,164.7538,164.861,164.6198,164.6287,5297.0
2018-02-22 11:25:00,184.36,184.63,184.26,184.59,7435.0,164.7002,164.9414,164.6108,164.9057,7435.0
2018-02-22 11:30:00,184.59,184.6,184.34,184.58,2301.0,164.9057,164.9146,164.6823,164.8967,2301.0
2018-02-22 11:35:00,184.48,184.71,184.34,184.66,4502.0,164.8074,165.0129,164.6823,164.9682,4502.0
2018-02-22 11:40:00,184.75,185.05,184.75,185.0,4300.0,165.0486,165.3166,165.0486,165.2719,4300.0
2018-02-22 11:45:00,184.86,184.99,184.79,184.98,5180.0,165.1469,165.263,165.0843,165.2541,5180.0
2018-02-22 11:50:00,184.97,185.22,184.88,185.05,2771.0,165.2451,165.4685,165.1647,165.3166,2771.0
2018-02-22 11:55:00,185.1,185.1,185.1,185.1,1100.0,165.3613,165.3613,165.3613,165.3613,1100.0
2018-02-22 12:00:00,185.1,185.19,184.93,185.03,4091.0,165.3613,165.4417,165.2094,165.2987,4091.0
2018-02-22 12:05:00,184.94,184.94,184.8,184.86,2237.0,165.2183,165.2183,165.0933,165.1469,2237.0
2018-02-22 12:10:00,184.91,184.94,184.69,184.75,3120.0,165.1915,165.2183,164.995,165.0486,3120.0
2018-02-22 12:15:00,184.8,185.06,184.76,184.92,6051.0,165.0933,165.3255,165.0575,165.2005,6051.0
2018-02-22 12:20:00,184.9,185.08,184.84,185.05,6447.0,165.1826,165.3434,165.129,165.3166,6447.0
2018-02-22 12:25:00,185.02,185.17,184.97,185.02,5773.0,165.2898,165.4238,165.2451,165.2898,5773.0
2018-02-22 12:30:00,184.91,185.05,184.73,184.87,5828.0,165.1915,165.3166,165.0307,165.1558,5828.0
2018-02-22 12:35:00,184.91,185.0,184.85,185.0,1883.0,165.1915,165.2719,165.1379,165.2719,1883.0
2018-02-22 12:40:00,185.03,185.08,184.87,185.06,4940.0,165.2987,165.3434,165.1558,165.3255,4940.0
2018-02-22 12:45:00,185.0,185.0,184.72,184.72,3700.0,165.2719,165.2719,165.0218,165.0218,3700.0
2018-02-22 12:50:00,184.67,184.89,184.45,184.87,4115.0,164.9771,165.1737,164.7806,165.1558,4115.0
2018-02-22 12:55:00,184.92,185.0,184.67,184.67,3600.0,165.2005,165.2719,164.9771,164.9771,3600.0
2018-02-22 13:00:00,184.63,184.79,184.61,184.62,2800.0,164.9414,165.0843,164.9235,164.9325,2800.0
2018-02-22 13:05:00,184.5,184.71,184.47,184.6,2971.0,164.8253,165.0129,164.7985,164.9146,2971.0
2018-02-22 13:10:00,184.49,184.49,184.18,184.3,6484.0,164.8163,164.8163,164.5394,164.6466,6484.0
2018-02-22 13:15:00,184.2,184.58,184.12,184.58,8595.0,164.5572,164.8967,164.4858,164.8967,8595.0
2018-02-22 13:20:00,184.59,184.75,184.54,184.71,6100.0,164.9057,165.0486,164.861,165.0129,6100.0
2018-02-22 13:25:00,184.68,184.94,184.61,184.82,5676.0,164.9861,165.2183,164.9235,165.1111,5676.0
2018-02-22 13:30:00,184.84,184.9,184.56,184.64,9236.0,165.129,165.1826,164.8789,164.9503,9236.0
2018-02-22 13:35:00,184.7,184.84,184.61,184.84,7300.0,165.0039,165.129,164.9235,165.129,7300.0
2018-02-22 13:40:00,184.83,184.83,184.59,184.78,8351.0,165.1201,165.1201,164.9057,165.0754,8351.0
2018-02-22 13:45:00,184.74,184.74,184.45,184.59,13473.0,165.0397,165.0397,164.7806,164.9057,13473.0
2018-02-22 13:50:00,184.53,184.83,184.43,184.83,11171.0,164.8521,165.1201,164.7627,165.1201,11171.0
2018-02-22 13:55:00,184.79,184.82,184.6,184.61,7257.0,165.0843,165.1111,164.9146,164.9235,7257.0
2018-02-22 14:00:00,184.61,184.74,184.59,184.64,5950.0,164.9235,165.0397,164.9057,164.9503,5950.0
2018-02-22 14:05:00,184.75,184.8,184.55,184.62,7656.0,165.0486,165.0933,164.8699,164.9325,7656.0
2018-02-22 14:10:00,184.61,184.67,184.48,184.49,4750.0,164.9235,164.9771,164.8074,164.8163,4750.0
2018-02-22 14:15:00,184.57,184.75,184.49,184.75,7860.0,164.8878,165.0486,164.8163,165.0486,7860.0
2018-02-22 14:20:00,184.78,184.8,184.6,184.8,4121.0,165.0754,165.0933,164.9146,165.0933,4121.0
2018-02-22 14:25:00,184.8,184.9,184.69,184.9,5050.0,165.0933,165.1826,164.995,165.1826,5050.0
2018-02-22 14:30:00,184.94,185.1,184.89,185.09,11667.0,165.2183,165.3613,165.1737,165.3523,11667.0
2018-02-22 14:35:00,185.02,185.2,185.0,185.08,3149.0,165.2898,165.4506,165.2719,165.3434,3149.0
2018-02-22 14:40:00,185.13,185.13,184.88,184.97,2900.0,165.3881,165.3881,165.1647,165.2451,2900.0
2018-02-22 14:45:00,184.96,184.96,184.78,184.96,5120.0,165.2362,165.2362,165.0754,165.2362,5120.0
2018-02-22 14:50:00,184.91,185.0,184.86,184.93,5458.0,165.1915,165.2719,165.1469,165.2094,5458.0
2018-02-22 14:55:00,184.84,184.92,184.26,184.4,9049.0,165.129,165.2005,164.6108,164.7359,9049.0
2018-02-22 15:00:00,184.33,184.45,183.88,183.96,15124.0,164.6734,164.7806,164.2714,164.3428,15124.0
2018-02-22 15:05:00,183.8,184.04,183.7,183.78,10035.0,164.1999,164.4143,164.1106,164.182,10035.0
2018-02-22 15:10:00,183.77,184.25,183.72,184.24,15296.0,164.1731,164.6019,164.1284,164.593,15296.0
2018-02-22 15:15:00,184.16,184.21,183.93,184.14,7288.0,164.5215,164.5662,164.316,164.5036,7288.0
2018-02-22 15:20:00,184.14,184.21,183.85,183.85,8765.0,164.5036,164.5662,164.2446,164.2446,8765.0
2018-02-22 15:25:00,183.83,184.0,183.6,183.6,10109.0,164.2267,164.3786,164.0212,164.0212,10109.0
2018-02-22 15:30:00,183.67,183.81,183.42,183.77,11028.0,164.0838,164.2088,163.8604,164.1731,11028.0
2018-02-22 15:35:00,183.85,183.88,183.6,183.82,11790.0,164.2446,164.2714,164.0212,164.2178,11790.0
2018-02-22 15:40:00,183.81,184.16,183.49,183.54,12921.0,164.2088,164.5215,163.923,163.9676,12921.0
2018-02-22 15:45:00,183.51,183.61,183.15,183.38,29442.0,163.9408,164.0302,163.6192,163.8247,29442.0
2018-02-22 15:50:00,183.33,184.09,183.32,183.92,27565.0,163.78,164.459,163.7711,164.3071,27565.0
2018-02-22 15:55:00,183.97,184.01,183.65,183.9,64438.0,164.3518,164.3875,164.0659,164.2892,64438.0
2018-02-23 09:30:00,184.85,185.39,184.55,184.55,5808.0,165.1379,165.6203,164.8699,164.8699,5808.0
2018-02-23 09:35:00,184.56,184.56,183.9,184.45,3730.0,164.8789,164.8789,164.2892,164.7806,3730.0
2018-02-23 09:40:00,184.48,184.88,184.25,184.53,2150.0,164.8074,165.1647,164.6019,164.8521,2150.0
2018-02-23 09:45:00,184.21,184.21,183.82,183.82,2730.0,164.5662,164.5662,164.2178,164.2178,2730.0
2018-02-23 09:50:00,183.75,184.61,183.74,184.61,4278.0,164.1552,164.9235,164.1463,164.9235,4278.0
2018-02-23 09:55:00,184.47,184.63,184.41,184.63,1650.0,164.7985,164.9414,164.7449,164.9414,1650.0
2018-02-23 10:00:00,184.28,184.42,184.04,184.22,2612.0,164.6287,164.7538,164.4143,164.5751,2612.0
2018-02-23 10:05:00,184.04,184.18,183.8,184.07,4300.0,164.4143,164.5394,164.1999,164.4411,4300.0
2018-02-23 10:10:00,183.99,184.07,183.72,183.76,5260.0,164.3696,164.4411,164.1284,164.1642,5260.0
2018-02-23 10:15:00,183.74,183.74,183.17,183.41,3700.0,164.1463,164.1463,163.6371,163.8515,3700.0
2018-02-23 10:20:00,183.42,183.55,183.22,183.34,1400.0,163.8604,163.9766,163.6818,163.789,1400.0
2018-02-23 10:25:00,183.31,183.32,183.15,183.15,1200.0,163.7622,163.7711,163.6192,163.6192,1200.0
2018-02-23 10:30:00,183.2,183.37,183.14,183.29,11020.0,163.6639,163.8158,163.6103,163.7443,11020.0
2018-02-23 10:35:00,183.37,183.54,183.15,183.5,4996.0,163.8158,163.9676,163.6192,163.9319,4996.0
2018-02-23 10:40:00,183.54,183.57,183.36,183.47,1168.0,163.9676,163.9944,163.8068,163.9051,1168.0
2018-02-23 10:45:00,183.65,183.71,183.35,183.41,3308.0,164.0659,164.1195,163.7979,163.8515,3308.0
2018-02-23 10:50:00,183.35,183.37,183.21,183.24,2300.0,163.7979,163.8158,163.6728,163.6996,2300.0
2018-02-23 10:55:00,183.22,183.22,182.96,182.97,5600.0,163.6818,163.6818,163.4495,163.4584,5600.0
2018-02-23 11:00:00,182.9,183.37,182.63,182.68,33813.0,163.3959,163.8158,163.1547,163.1993,33813.0
2018-02-23 11:05:00,182.54,182.72,182.45,182.51,3157.0,163.0743,163.2351,162.9939,163.0475,3157.0
2018-02-23 11:10:00,182.5,182.82,182.37,182.82,4603.0,163.0385,163.3244,162.9224,163.3244,4603.0
2018-02-23 11:15:00,182.87,183.19,182.63,182.78,2202.0,163.3691,163.655,163.1547,163.2887,2202.0
2018-02-23 11:20:00,182.62,182.84,182.62,182.65,1953.0,163.1457,163.3423,163.1457,163.1725,1953.0
2018-02-23 11:25:00,182.65,182.74,182.53,182.57,3787.0,163.1725,163.2529,163.0653,163.1011,3787.0
2018-02-23 11:30:00,182.56,182.78,182.47,182.61,10676.0,163.0921,163.2887,163.0117,163.1368,10676.0
2018-02-23 11:35:00,182.47,182.56,182.37,182.38,4253.0,163.0117,163.0921,162.9224,162.9313,4253.0
2018-02-23 11:40:00,182.38,182.39,182.06,182.2,4626.0,162.9313,162.9403,162.6455,162.7705,4626.0
2018-02-23 11:45:00,182.3,182.54,182.3,182.54,1000.0,162.8599,163.0743,162.8599,163.0743,1000.0
2018-02-23 11:50:00,182.46,182.74,182.36,182.74,3400.0,163.0028,163.2529,162.9135,163.2529,3400.0
2018-02-23 11:55:00,182.69,182.89,182.42,182.66,8281.0,163.2083,163.3869,162.9671,163.1815,8281.0
2018-02-23 12:00:00,182.63,182.79,182.6,182.64,7000.0,163.1547,163.2976,163.1279,163.1636,7000.0
2018-02-23 12:05:00,182.64,182.64,182.44,182.44,1000.0,163.1636,163.1636,162.9849,162.9849,1000.0
2018-02-23 12:10:00,182.47,182.56,182.43,182.55,7361.0,163.0117,163.0921,162.976,163.0832,7361.0
2018-02-23 12:15:00,182.59,182.63,182.55,182.55,900.0,163.1189,163.1547,163.0832,163.0832,900.0
2018-02-23 12:20:00,182.54,182.54,182.42,182.42,1200.0,163.0743,163.0743,162.9671,162.9671,1200.0
2018-02-23 12:25:00,182.37,182.37,182.11,182.11,3670.0,162.9224,162.9224,162.6901,162.6901,3670.0
2018-02-23 12:30:00,182.14,182.14,182.07,182.07,386.0,162.7169,162.7169,162.6544,162.6544,386.0
2018-02-23 12:35:00,182.07,182.33,182.07,182.33,861.0,162.6544,162.8867,162.6544,162.8867,861.0
2018-02-23 12:40:00,182.18,182.18,181.92,181.92,1759.0,162.7527,162.7527,162.5204,162.5204,1759.0
2018-02-23 12:45:00,181.87,182.18,181.86,182.07,3246.0,162.4757,162.7527,162.4668,162.6544,3246.0
2018-02-23 12:50:00,182.0,182.0,181.97,181.98,1765.0,162.5919,162.5919,162.565,162.574,1765.0
2018-02-23 12:55:00,181.94,182.0,181.83,181.94,5660.0,162.5382,162.5919,162.44,162.5382,5660.0
2018-02-23 13:00:00,181.91,181.91,181.75,181.83,3182.0,162.5114,162.5114,162.3685,162.44,3182.0
2018-02-23 13:05:00,181.74,181.74,181.41,181.44,4674.0,162.3596,162.3596,162.0648,162.0916,4674.0
2018-02-23 13:10:00,181.42,181.44,181.22,181.22,1246.0,162.0737,162.0916,161.895,161.895,1246.0
2018-02-23 13:15:00,181.33,181.44,181.28,181.44,1900.0,161.9933,162.0916,161.9486,162.0916,1900.0
2018-02-23 13:20:00,181.46,181.57,181.43,181.57,873.0,162.1094,162.2077,162.0826,162.2077,873.0
2018-02-23 13:25:00,181.53,181.58,181.43,181.44,3844.0,162.172,162.2166,162.0826,162.0916,3844.0
2018-02-23 13:30:00,181.48,181.72,181.48,181.72,1200.0,162.1273,162.3417,162.1273,162.3417,1200.0
2018-02-23 13:35:00,181.66,182.05,181.66,181.97,2334.0,162.2881,162.6365,162.2881,162.565,2334.0
2018-02-23 13:40:00,182.06,182.27,182.05,182.27,1700.0,162.6455,162.8331,162.6365,162.8331,1700.0
2018-02-23 13:45:00,182.27,182.29,182.07,182.07,7484.0,162.8331,162.8509,162.6544,162.6544,7484.0
2018-02-23 13:50:00,182.16,182.16,181.92,181.92,4575.0,162.7348,162.7348,162.5204,162.5204,4575.0
2018-02-23 13:55:00,182.01,182.23,181.92,182.23,3436.0,162.6008,162.7973,162.5204,162.7973,3436.0
2018-02-23 14:00:00,182.39,182.52,182.27,182.33,6735.0,162.9403,163.0564,162.8331,162.8867,6735.0
2018-02-23 14:05:00,182.44,182.5,182.32,182.43,6339.0,162.9849,163.0385,162.8777,162.976,6339.0
2018-02-23 14:10:00,182.51,182.63,182.51,182.61,3394.0,163.0475,163.1547,163.0475,163.1368,3394.0
2018-02-23 14:15:00,182.55,182.77,182.54,182.56,15185.0,163.0832,163.2797,163.0743,163.0921,15185.0
2018-02-23 14:20:00,182.56,182.93,182.55,182.87,11381.0,163.0921,163.4227,163.0832,163.3691,11381.0
2018-02-23 14:25:00,182.93,182.93,182.64,182.83,3209.0,163.4227,163.4227,163.1636,163.3333,3209.0
2018-02-23 14:30:00,182.78,182.88,182.71,182.71,3900.0,163.2887,163.378,163.2261,163.2261,3900.0
2018-02-23 14:35:00,182.78,182.81,182.22,182.31,17952.0,163.2887,163.3155,162.7884,162.8688,17952.0
2018-02-23 14:40:00,182.37,182.37,182.25,182.33,7836.0,162.9224,162.9224,162.8152,162.8867,7836.0
2018-02-23 14:45:00,182.3,182.59,182.29,182.59,31830.0,162.8599,163.1189,162.8509,163.1189,31830.0
2018-02-23 14:50:00,182.59,182.63,182.57,182.6,21800.0,163.1189,163.1547,163.1011,163.1279,21800.0
2018-02-23 14:55:00,182.6,182.65,182.37,182.43,6780.0,163.1279,163.1725,162.9224,162.976,6780.0
2018-02-23 15:00:00,182.37,182.61,182.36,182.61,5700.0,162.9224,163.1368,162.9135,163.1368,5700.0
2018-02-23 15:05:00,182.54,182.7,182.52,182.63,11840.0,163.0743,163.2172,163.0564,163.1547,11840.0
2018-02-23 15:10:00,182.66,182.66,182.4,182.41,16653.0,163.1815,163.1815,162.9492,162.9581,16653.0
2018-02-23 15:15:00,182.38,182.48,182.32,182.44,6220.0,162.9313,163.0207,162.8777,162.9849,6220.0
2018-02-23 15:20:00,182.45,182.54,182.34,182.53,33952.0,162.9939,163.0743,162.8956,163.0653,33952.0
2018-02-23 15:25:00,182.53,183.08,182.48,183.01,30532.0,163.0653,163.5567,163.0207,163.4941,30532.0
2018-02-23 15:30:00,182.95,183.06,182.76,182.76,11761.0,163.4405,163.5388,163.2708,163.2708,11761.0
2018-02-23 15:35:00,182.78,183.06,182.72,182.96,6688.0,163.2887,163.5388,163.2351,163.4495,6688.0
2018-02-23 15:40:00,182.96,183.13,182.89,183.09,13190.0,163.4495,163.6013,163.3869,163.5656,13190.0
2018-02-23 15:45:00,183.13,183.43,183.13,183.25,15168.0,163.6013,163.8694,163.6013,163.7086,15168.0
2018-02-23 15:50:00,183.24,183.48,183.2,183.41,23331.0,163.6996,163.914,163.6639,163.8515,23331.0
2018-02-23 15:55:00,183.41,183.62,183.36,183.6,25985.0,163.8515,164.0391,163.8068,164.0212,25985.0
2018-02-26 09:30:00,184.62,184.62,184.17,184.31,7400.0,164.9325,164.9325,164.5304,164.6555,7400.0
2018-02-26 09:35:00,184.31,184.54,183.63,184.02,6413.0,164.6555,164.861,164.048,164.3964,6413.0
2018-02-26 09:40:00,184.25,184.25,183.8,183.86,7901.0,164.6019,164.6019,164.1999,164.2535,7901.0
2018-02-26 09:45:00,183.93,184.03,183.69,184.02,15551.0,164.316,164.4054,164.1016,164.3964,15551.0
2018-02-26 09:50:00,184.0,184.0,183.51,183.75,3779.0,164.3786,164.3786,163.9408,164.1552,3779.0
2018-02-26 09:55:00,183.77,183.77,183.43,183.57,2006.0,164.1731,164.1731,163.8694,163.9944,2006.0
2018-02-26 10:00:00,183.57,184.39,183.53,184.19,58492.0,163.9944,164.727,163.9587,164.5483,58492.0
2018-02-26 10:05:00,184.28,184.78,184.2,184.48,14977.0,164.6287,165.0754,164.5572,164.8074,14977.0
2018-02-26 10:10:00,184.43,184.52,184.29,184.31,4414.0,164.7627,164.8431,164.6376,164.6555,4414.0
2018-02-26 10:15:00,184.4,184.5,184.23,184.32,11467.0,164.7359,164.8253,164.584,164.6645,11467.0
2018-02-26 10:20:00,184.32,184.32,183.98,184.01,6985.0,164.6645,164.6645,164.3607,164.3875,6985.0
2018-02-26 10:25:00,183.99,184.12,183.9,184.09,4194.0,164.3696,164.4858,164.2892,164.459,4194.0
2018-02-26 10:30:00,184.05,184.05,183.77,183.77,4935.0,164.4232,164.4232,164.1731,164.1731,4935.0
2018-02-26 10:35:00,183.86,184.19,183.8,184.18,11344.0,164.2535,164.5483,164.1999,164.5394,11344.0
2018-02-26 10:40:00,184.24,184.3,184.02,184.12,17515.0,164.593,164.6466,164.3964,164.4858,17515.0
2018-02-26 10:45:00,184.16,184.29,184.03,184.29,1217.0,164.5215,164.6376,164.4054,164.6376,1217.0
2018-02-26 10:50:00,184.29,184.48,184.01,184.11,6571.0,164.6376,164.8074,164.3875,164.4768,6571.0
2018-02-26 10:55:00,184.1,184.1,183.88,183.93,2315.0,164.4679,164.4679,164.2714,164.316,2315.0
2018-02-26 11:00:00,183.95,184.03,183.79,183.9,9600.0,164.3339,164.4054,164.191,164.2892,9600.0
2018-02-26 11:05:00,183.94,183.94,183.61,183.64,11276.0,164.325,164.325,164.0302,164.057,11276.0
2018-02-26 11:10:00,183.64,183.85,183.63,183.85,7505.0,164.057,164.2446,164.048,164.2446,7505.0
2018-02-26 11:15:00,183.7,183.84,183.66,183.72,11643.0,164.1106,164.2356,164.0748,164.1284,11643.0
2018-02-26 11:20:00,183.83,184.03,183.82,183.98,2700.0,164.2267,164.4054,164.2178,164.3607,2700.0
2018-02-26 11:25:00,183.93,184.15,183.91,184.11,3600.0,164.316,164.5126,164.2982,164.4768,3600.0
2018-02-26 11:30:00,184.07,184.13,183.92,184.06,4801.0,164.4411,164.4947,164.3071,164.4322,4801.0
2018-02-26 11:35:00,183.99,183.99,183.85,183.87,1869.0,164.3696,164.3696,164.2446,164.2624,1869.0
2018-02-26 11:40:00,183.96,184.02,183.85,184.02,1342.0,164.3428,164.3964,164.2446,164.3964,1342.0
2018-02-26 11:45:00,184.02,184.1,183.91,183.95,7881.0,164.3964,164.4679,164.2982,164.3339,7881.0
2018-02-26 11:50:00,183.99,184.0,183.98,183.98,500.0,164.3696,164.3786,164.3607,164.3607,500.0
2018-02-26 11:55:00,183.93,184.0,183.92,184.0,1000.0,164.316,164.3786,164.3071,164.3786,1000.0
2018-02-26 12:00:00,184.0,184.17,183.94,184.14,4200.0,164.3786,164.5304,164.325,164.5036,4200.0
2018-02-26 12:05:00,184.22,184.37,184.16,184.32,5459.0,164.5751,164.7091,164.5215,164.6645,5459.0
2018-02-26 12:10:00,184.29,184.56,184.28,184.46,3945.0,164.6376,164.8789,164.6287,164.7895,3945.0
2018-02-26 12:15:00,184.51,184.65,184.47,184.64,2900.0,164.8342,164.9593,164.7985,164.9503,2900.0
2018-02-26 12:20:00,184.67,184.76,184.52,184.62,4722.0,164.9771,165.0575,164.8431,164.9325,4722.0
2018-02-26 12:25:00,184.62,184.8,184.62,184.8,4930.0,164.9325,165.0933,164.9325,165.0933,4930.0
2018-02-26 12:30:00,184.78,184.89,184.76,184.77,1100.0,165.0754,165.1737,165.0575,165.0665,1100.0
2018-02-26 12:35:00,184.71,184.89,184.67,184.85,2276.0,165.0129,165.1737,164.9771,165.1379,2276.0
2018-02-26 12:40:00,184.8,185.23,184.8,185.13,2655.0,165.0933,165.4774,165.0933,165.3881,2655.0
2018-02-26 12:45:00,185.14,185.47,185.1,185.47,2418.0,165.397,165.6918,165.3613,165.6918,2418.0
2018-02-26 12:50:00,185.47,185.56,185.41,185.54,2791.0,165.6918,165.7722,165.6382,165.7544,2791.0
2018-02-26 12:55:00,185.48,185.65,185.47,185.64,4016.0,165.7007,165.8526,165.6918,165.8437,4016.0
2018-02-26 13:00:00,185.63,185.83,185.62,185.66,7323.0,165.8348,166.0134,165.8258,165.8616,7323.0
2018-02-26 13:05:00,185.65,185.65,185.37,185.4,4057.0,165.8526,165.8526,165.6025,165.6293,4057.0
2018-02-26 13:10:00,185.4,185.47,185.33,185.33,3400.0,165.6293,165.6918,165.5667,165.5667,3400.0
2018-02-26 13:15:00,185.35,185.35,185.11,185.11,2510.0,165.5846,165.5846,165.3702,165.3702,2510.0
2018-02-26 13:20:00,185.17,185.43,185.15,185.36,4366.0,165.4238,165.6561,165.4059,165.5935,4366.0
2018-02-26 13:25:00,185.41,185.48,185.21,185.48,6499.0,165.6382,165.7007,165.4595,165.7007,6499.0
2018-02-26 13:30:00,185.43,185.43,185.34,185.36,950.0,165.6561,165.6561,165.5757,165.5935,950.0
2018-02-26 13:35:00,185.31,185.44,185.31,185.44,1700.0,165.5489,165.665,165.5489,165.665,1700.0
2018-02-26 13:40:00,185.43,185.64,185.42,185.64,3598.0,165.6561,165.8437,165.6471,165.8437,3598.0
2018-02-26 13:45:00,185.53,185.54,185.42,185.53,5902.0,165.7454,165.7544,165.6471,165.7454,5902.0
2018-02-26 13:50:00,185.48,185.48,185.29,185.32,2831.0,165.7007,165.7007,165.531,165.5578,2831.0
2018-02-26 13:55:00,185.42,185.42,185.29,185.29,500.0,165.6471,165.6471,165.531,165.531,500.0
2018-02-26 14:00:00,185.27,185.36,185.2,185.35,2300.0,165.5131,165.5935,165.4506,165.5846,2300.0
2018-02-26 14:05:00,185.27,185.47,185.27,185.45,2560.0,165.5131,165.6918,165.5131,165.6739,2560.0
2018-02-26 14:10:00,185.44,185.49,185.38,185.41,2572.0,165.665,165.7097,165.6114,165.6382,2572.0
2018-02-26 14:15:00,185.43,185.43,185.34,185.37,9250.0,165.6561,165.6561,165.5757,165.6025,9250.0
2018-02-26 14:20:00,185.41,185.52,185.41,185.5,4136.0,165.6382,165.7365,165.6382,165.7186,4136.0
2018-02-26 14:25:00,185.46,185.53,185.4,185.4,2600.0,165.6829,165.7454,165.6293,165.6293,2600.0
2018-02-26 14:30:00,185.4,185.52,185.37,185.52,3678.0,165.6293,165.7365,165.6025,165.7365,3678.0
2018-02-26 14:35:00,185.56,185.56,185.41,185.41,1600.0,165.7722,165.7722,165.6382,165.6382,1600.0
2018-02-26 14:40:00,185.37,185.41,185.26,185.31,6722.0,165.6025,165.6382,165.5042,165.5489,6722.0
2018-02-26 14:45:00,185.25,185.39,185.22,185.3,3484.0,165.4953,165.6203,165.4685,165.5399,3484.0
2018-02-26 14:50:00,185.26,185.46,185.21,185.45,3191.0,165.5042,165.6829,165.4595,165.6739,3191.0
2018-02-26 14:55:00,185.48,185.5,185.34,185.36,1307.0,165.7007,165.7186,165.5757,165.5935,1307.0
2018-02-26 15:00:00,185.34,185.51,185.32,185.51,6366.0,165.5757,165.7276,165.5578,165.7276,6366.0
2018-02-26 15:05:00,185.5,185.7,185.36,185.65,13316.0,165.7186,165.8973,165.5935,165.8526,13316.0
2018-02-26 15:10:00,185.65,185.73,185.64,185.69,4293.0,165.8526,165.9241,165.8437,165.8884,4293.0
2018-02-26 15:15:00,185.66,185.82,185.6,185.82,1913.0,165.8616,166.0045,165.808,166.0045,1913.0
2018-02-26 15:20:00,185.78,185.94,185.77,185.87,3972.0,165.9688,166.1117,165.9598,166.0492,3972.0
2018-02-26 15:25:00,185.8,185.9,185.72,185.83,4137.0,165.9866,166.076,165.9152,166.0134,4137.0
2018-02-26 15:30:00,185.83,186.02,185.75,185.95,6199.0,166.0134,166.1832,165.942,166.1206,6199.0
2018-02-26 15:35:00,186.0,186.13,185.89,186.13,6373.0,166.1653,166.2814,166.067,166.2814,6373.0
2018-02-26 15:40:00,186.12,186.2,185.88,185.98,8758.0,166.2725,166.344,166.0581,166.1474,8758.0
2018-02-26 15:45:00,186.02,186.07,185.78,185.78,14289.0,166.1832,166.2278,165.9688,165.9688,14289.0
2018-02-26 15:50:00,185.81,185.9,185.71,185.74,15486.0,165.9956,166.076,165.9062,165.933,15486.0
2018-02-26 15:55:00,185.72,185.81,185.35,185.56,96948.0,165.9152,165.9956,165.5846,165.7722,96948.0
2018-02-27 09:30:00,185.44,185.8,185.12,185.13,14329.0,165.665,165.9866,165.3791,165.3881,14329.0
2018-02-27 09:35:00,185.37,186.11,185.37,185.73,4053.0,165.6025,166.2636,165.6025,165.9241,4053.0
2018-02-27 09:40:00,185.88,185.88,185.38,185.38,3550.0,166.0581,166.0581,165.6114,165.6114,3550.0
2018-02-27 09:45:00,185.53,186.0,185.36,186.0,5660.0,165.7454,166.1653,165.5935,166.1653,5660.0
2018-02-27 09:50:00,185.88,185.9,185.82,185.83,500.0,166.0581,166.076,166.0045,166.0134,500.0
2018-02-27 09:55:00,185.63,185.65,185.11,185.11,7092.0,165.8348,165.8526,165.3702,165.3702,7092.0
2018-02-27 10:00:00,185.18,185.64,185.15,185.57,4482.0,165.4327,165.8437,165.4059,165.7812,4482.0
2018-02-27 10:05:00,185.57,185.85,185.39,185.78,4500.0,165.7812,166.0313,165.6203,165.9688,4500.0
2018-02-27 10:10:00,185.89,186.07,185.65,186.06,5939.0,166.067,166.2278,165.8526,166.2189,5939.0
2018-02-27 10:15:00,185.93,185.93,185.25,185.49,10263.0,166.1028,166.1028,165.4953,165.7097,10263.0
2018-02-27 10:20:00,185.54,186.06,185.54,185.89,2037.0,165.7544,166.2189,165.7544,166.067,2037.0
2018-02-27 10:25:00,185.69,185.72,185.46,185.46,1000.0,165.8884,165.9152,165.6829,165.6829,1000.0
2018-02-27 10:30:00,185.46,185.59,184.77,184.77,7105.0,165.6829,165.799,165.0665,165.0665,7105.0
2018-02-27 10:35:00,184.84,185.09,184.68,184.68,3729.0,165.129,165.3523,164.9861,164.9861,3729.0
2018-02-27 10:40:00,184.68,184.71,184.31,184.53,4836.0,164.9861,165.0129,164.6555,164.8521,4836.0
2018-02-27 10:45:00,184.58,184.73,184.32,184.35,1700.0,164.8967,165.0307,164.6645,164.6913,1700.0
2018-02-27 10:50:00,184.5,184.52,184.04,184.04,4199.0,164.8253,164.8431,164.4143,164.4143,4199.0
2018-02-27 10:55:00,184.12,184.41,183.76,184.35,7600.0,164.4858,164.7449,164.1642,164.6913,7600.0
2018-02-27 11:00:00,184.35,184.55,184.15,184.55,10133.0,164.6913,164.8699,164.5126,164.8699,10133.0
2018-02-27 11:05:00,184.51,184.8,184.38,184.77,5921.0,164.8342,165.0933,164.7181,165.0665,5921.0
2018-02-27 11:10:00,184.85,185.13,184.79,184.92,2456.0,165.1379,165.3881,165.0843,165.2005,2456.0
2018-02-27 11:15:00,184.92,185.0,184.66,184.66,2121.0,165.2005,165.2719,164.9682,164.9682,2121.0
2018-02-27 11:20:00,184.59,184.7,184.31,184.36,10536.0,164.9057,165.0039,164.6555,164.7002,10536.0
2018-02-27 11:25:00,184.44,184.91,184.44,184.76,19764.0,164.7717,165.1915,164.7717,165.0575,19764.0
2018-02-27 11:30:00,184.85,185.04,184.61,184.73,8046.0,165.1379,165.3077,164.9235,165.0307,8046.0
2018-02-27 11:35:00,184.65,184.72,184.38,184.56,10204.0,164.9593,165.0218,164.7181,164.8789,10204.0
2018-02-27 11:40:00,184.55,184.66,184.29,184.64,21081.0,164.8699,164.9682,164.6376,164.9503,21081.0
2018-02-27 11:45:00,184.62,184.78,184.32,184.67,10142.0,164.9325,165.0754,164.6645,164.9771,10142.0
2018-02-27 11:50:00,184.62,184.62,184.4,184.42,1600.0,164.9325,164.9325,164.7359,164.7538,1600.0
2018-02-27 11:55:00,184.43,184.52,183.94,183.94,3992.0,164.7627,164.8431,164.325,164.325,3992.0
2018-02-27 12:00:00,184.07,184.17,184.01,184.17,1265.0,164.4411,164.5304,164.3875,164.5304,1265.0
2018-02-27 12:05:00,184.26,184.41,184.26,184.41,3318.0,164.6108,164.7449,164.6108,164.7449,3318.0
2018-02-27 12:10:00,184.43,184.61,184.42,184.44,3100.0,164.7627,164.9235,164.7538,164.7717,3100.0
2018-02-27 12:15:00,184.45,184.48,184.19,184.19,4249.0,164.7806,164.8074,164.5483,164.5483,4249.0
2018-02-27 12:20:00,184.3,184.3,183.99,184.01,3057.0,164.6466,164.6466,164.3696,164.3875,3057.0
2018-02-27 12:25:00,183.98,184.45,183.98,184.36,2843.0,164.3607,164.7806,164.3607,164.7002,2843.0
2018-02-27 12:30:00,184.41,184.65,184.38,184.38,1050.0,164.7449,164.9593,164.7181,164.7181,1050.0
2018-02-27 12:35:00,184.52,184.82,184.52,184.69,1746.0,164.8431,165.1111,164.8431,164.995,1746.0
2018-02-27 12:40:00,184.79,184.86,184.67,184.7,2427.0,165.0843,165.1469,164.9771,165.0039,2427.0
2018-02-27 12:45:00,184.73,184.85,184.71,184.79,2819.0,165.0307,165.1379,165.0129,165.0843,2819.0
2018-02-27 12:50:00,184.76,184.98,184.69,184.71,3473.0,165.0575,165.2541,164.995,165.0129,3473.0
2018-02-27 12:55:00,184.71,184.94,184.71,184.85,4256.0,165.0129,165.2183,165.0129,165.1379,4256.0
2018-02-27 13:00:00,184.96,184.96,184.65,184.65,854.0,165.2362,165.2362,164.9593,164.9593,854.0
2018-02-27 13:05:00,184.75,184.93,184.65,184.65,10461.0,165.0486,165.2094,164.9593,164.9593,10461.0
2018-02-27 13:10:00,184.65,184.68,184.41,184.41,3021.0,164.9593,164.9861,164.7449,164.7449,3021.0
2018-02-27 13:15:00,184.33,184.45,184.33,184.45,1088.0,164.6734,164.7806,164.6734,164.7806,1088.0
2018-02-27 13:20:00,184.46,184.59,184.41,184.46,2149.0,164.7895,164.9057,164.7449,164.7895,2149.0
2018-02-27 13:25:00,184.46,184.61,184.4,184.46,3435.0,164.7895,164.9235,164.7359,164.7895,3435.0
2018-02-27 13:30:00,184.4,184.42,184.28,184.33,600.0,164.7359,164.7538,164.6287,164.6734,600.0
2018-02-27 13:35:00,184.28,184.46,184.25,184.35,1679.0,164.6287,164.7895,164.6019,164.6913,1679.0
2018-02-27 13:40:00,184.33,184.45,184.19,184.31,3500.0,164.6734,164.7806,164.5483,164.6555,3500.0
2018-02-27 13:45:00,184.31,184.44,184.12,184.14,2854.0,164.6555,164.7717,164.4858,164.5036,2854.0
2018-02-27 13:50:00,183.96,184.36,183.96,184.34,7679.0,164.3428,164.7002,164.3428,164.6823,7679.0
2018-02-27 13:55:00,184.25,184.25,183.96,183.96,1358.0,164.6019,164.6019,164.3428,164.3428,1358.0
2018-02-27 14:00:00,183.98,184.09,183.77,183.77,3910.0,164.3607,164.459,164.1731,164.1731,3910.0
2018-02-27 14:05:00,183.77,183.77,183.41,183.52,10959.0,164.1731,164.1731,163.8515,163.9498,10959.0
2018-02-27 14:10:00,183.58,183.6,183.34,183.5,4144.0,164.0034,164.0212,163.789,163.9319,4144.0
2018-02-27 14:15:00,183.37,183.41,183.22,183.34,3268.0,163.8158,163.8515,163.6818,163.789,3268.0
2018-02-27 14:20:00,183.23,183.28,183.04,183.09,3603.0,163.6907,163.7354,163.5209,163.5656,3603.0
2018-02-27 14:25:00,183.09,183.44,183.09,183.3,5006.0,163.5656,163.8783,163.5656,163.7532,5006.0
2018-02-27 14:30:00,183.26,183.91,183.22,183.91,9900.0,163.7175,164.2982,163.6818,164.2982,9900.0
2018-02-27 14:35:00,183.91,183.97,183.71,183.71,1700.0,164.2982,164.3518,164.1195,164.1195,1700.0
2018-02-27 14:40:00,183.69,183.7,183.36,183.36,6144.0,164.1016,164.1106,163.8068,163.8068,6144.0
2018-02-27 14:45:00,183.36,183.37,183.01,183.12,2987.0,163.8068,163.8158,163.4941,163.5924,2987.0
2018-02-27 14:50:00,183.26,183.45,183.15,183.32,3425.0,163.7175,163.8872,163.6192,163.7711,3425.0
2018-02-27 14:55:00,183.24,183.59,183.24,183.34,3100.0,163.6996,164.0123,163.6996,163.789,3100.0
2018-02-27 15:00:00,183.26,183.38,182.91,182.91,4309.0,163.7175,163.8247,163.4048,163.4048,4309.0
2018-02-27 15:05:00,183.01,183.05,182.74,182.8,5272.0,163.4941,163.5299,163.2529,163.3065,5272.0
2018-02-27 15:10:00,182.74,183.11,182.71,182.93,3538.0,163.2529,163.5835,163.2261,163.4227,3538.0
2018-02-27 15:15:00,182.9,183.03,182.75,182.76,8426.0,163.3959,163.512,163.2619,163.2708,8426.0
2018-02-27 15:20:00,182.82,182.84,182.57,182.71,8834.0,163.3244,163.3423,163.1011,163.2261,8834.0
2018-02-27 15:25:00,182.63,182.9,182.58,182.88,5365.0,163.1547,163.3959,163.11,163.378,5365.0
2018-02-27 15:30:00,182.99,183.08,182.54,182.55,9406.0,163.4763,163.5567,163.0743,163.0832,9406.0
2018-02-27 15:35:00,182.53,182.75,182.25,182.75,10591.0,163.0653,163.2619,162.8152,163.2619,10591.0
2018-02-27 15:40:00,182.75,182.75,182.3,182.36,11456.0,163.2619,163.2619,162.8599,162.9135,11456.0
2018-02-27 15:45:00,182.3,182.57,182.2,182.56,16787.0,162.8599,163.1011,162.7705,163.0921,16787.0
2018-02-27 15:50:00,182.57,182.57,182.32,182.4,28764.0,163.1011,163.1011,162.8777,162.9492,28764.0
2018-02-27 15:55:00,182.42,182.45,181.86,181.87,46308.0,162.9671,162.9939,162.4668,162.4757,46308.0
2018-02-28 09:30:00,182.79,182.79,181.88,181.88,9899.0,163.2976,163.2976,162.4846,162.4846,9899.0
2018-02-28 09:35:00,181.82,182.19,181.53,182.19,3300.0,162.431,162.7616,162.172,162.7616,3300.0
2018-02-28 09:40:00,182.05,182.15,181.6,181.93,12936.0,162.6365,162.7259,162.2345,162.5293,12936.0
2018-02-28 09:45:00,181.96,182.47,181.89,182.38,5723.0,162.5561,163.0117,162.4936,162.9313,5723.0
2018-02-28 09:50:00,182.41,182.82,182.4,182.73,5830.0,162.9581,163.3244,162.9492,163.244,5830.0
2018-02-28 09:55:00,182.87,182.93,182.65,182.85,5486.0,163.3691,163.4227,163.1725,163.3512,5486.0
2018-02-28 10:00:00,182.9,182.92,182.6,182.73,6900.0,163.3959,163.4137,163.1279,163.244,6900.0
2018-02-28 10:05:00,182.66,182.95,182.64,182.95,3459.0,163.1815,163.4405,163.1636,163.4405,3459.0
2018-02-28 10:10:00,182.96,183.31,182.95,183.3,4765.0,163.4495,163.7622,163.4405,163.7532,4765.0
2018-02-28 10:15:00,183.3,183.66,183.29,183.66,38695.0,163.7532,164.0748,163.7443,164.0748,38695.0
2018-02-28 10:20:00,183.66,184.08,183.66,184.02,12148.0,164.0748,164.45,164.0748,164.3964,12148.0
2018-02-28 10:25:00,184.0,184.0,183.56,183.72,3262.0,164.3786,164.3786,163.9855,164.1284,3262.0
2018-02-28 10:30:00,183.68,183.68,183.5,183.67,6812.0,164.0927,164.0927,163.9319,164.0838,6812.0
2018-02-28 10:35:00,183.73,183.89,183.68,183.89,8550.0,164.1374,164.2803,164.0927,164.2803,8550.0
2018-02-28 10:40:00,183.88,183.88,183.5,183.57,8505.0,164.2714,164.2714,163.9319,163.9944,8505.0
2018-02-28 10:45:00,183.63,183.66,183.18,183.18,10132.0,164.048,164.0748,163.646,163.646,10132.0
2018-02-28 10:50:00,183.12,183.13,182.65,182.67,4361.0,163.5924,163.6013,163.1725,163.1904,4361.0
2018-02-28 10:55:00,182.67,182.67,182.32,182.53,4835.0,163.1904,163.1904,162.8777,163.0653,4835.0
2018-02-28 11:00:00,182.59,182.59,182.34,182.34,4682.0,163.1189,163.1189,162.8956,162.8956,4682.0
2018-02-28 11:05:00,182.32,182.42,181.89,181.9,4002.0,162.8777,162.9671,162.4936,162.5025,4002.0
2018-02-28 11:10:00,181.8,181.89,181.39,181.81,9685.0,162.4132,162.4936,162.0469,162.4221,9685.0
2018-02-28 11:15:00,181.85,181.88,181.6,181.62,3212.0,162.4578,162.4846,162.2345,162.2524,3212.0
2018-02-28 11:20:00,181.63,181.63,181.41,181.41,2127.0,162.2613,162.2613,162.0648,162.0648,2127.0
2018-02-28 11:25:00,181.35,181.82,181.31,181.72,3775.0,162.0112,162.431,161.9754,162.3417,3775.0
2018-02-28 11:30:00,181.81,181.81,181.26,181.35,4131.0,162.4221,162.4221,161.9308,162.0112,4131.0
2018-02-28 11:35:00,181.31,181.57,181.28,181.5,59659.0,161.9754,162.2077,161.9486,162.1452,59659.0
2018-02-28 11:40:00,181.45,181.59,181.3,181.42,2325.0,162.1005,162.2256,161.9665,162.0737,2325.0
2018-02-28 11:45:00,181.34,181.34,181.01,181.24,2680.0,162.0022,162.0022,161.7074,161.9129,2680.0
2018-02-28 11:50:00,181.45,181.45,181.11,181.21,1100.0,162.1005,162.1005,161.7968,161.8861,1100.0
2018-02-28 11:55:00,181.19,181.58,181.11,181.56,7471.0,161.8682,162.2166,161.7968,162.1988,7471.0
2018-02-28 12:00:00,181.64,181.89,181.64,181.65,930.0,162.2702,162.4936,162.2702,162.2792,930.0
2018-02-28 12:05:00,181.59,181.86,181.59,181.84,1711.0,162.2256,162.4668,162.2256,162.4489,1711.0
2018-02-28 12:10:00,181.81,181.92,181.73,181.74,2458.0,162.4221,162.5204,162.3506,162.3596,2458.0
2018-02-28 12:15:00,181.83,181.88,181.69,181.74,4436.0,162.44,162.4846,162.3149,162.3596,4436.0
2018-02-28 12:20:00,181.66,181.81,181.62,181.77,3994.0,162.2881,162.4221,162.2524,162.3864,3994.0
2018-02-28 12:25:00,181.84,181.9,181.67,181.71,3730.0,162.4489,162.5025,162.297,162.3328,3730.0
2018-02-28 12:30:00,181.63,181.91,181.63,181.84,2710.0,162.2613,162.5114,162.2613,162.4489,2710.0
2018-02-28 12:35:00,181.75,182.12,181.75,182.12,2000.0,162.3685,162.6991,162.3685,162.6991,2000.0
2018-02-28 12:40:00,182.11,182.2,182.01,182.07,1337.0,162.6901,162.7705,162.6008,162.6544,1337.0
2018-02-28 12:45:00,182.1,182.4,182.1,182.4,898.0,162.6812,162.9492,162.6812,162.9492,898.0
2018-02-28 12:50:00,182.34,182.36,182.08,182.33,2408.0,162.8956,162.9135,162.6633,162.8867,2408.0
2018-02-28 12:55:00,182.38,182.46,182.13,182.18,2200.0,162.9313,163.0028,162.708,162.7527,2200.0
2018-02-28 13:00:00,182.18,182.2,182.01,182.01,1243.0,162.7527,162.7705,162.6008,162.6008,1243.0
2018-02-28 13:05:00,181.97,182.27,181.97,182.08,1701.0,162.565,162.8331,162.565,162.6633,1701.0
2018-02-28 13:10:00,182.08,182.25,182.02,182.02,2240.0,162.6633,162.8152,162.6097,162.6097,2240.0
2018-02-28 13:15:00,181.98,182.11,181.88,181.88,3388.0,162.574,162.6901,162.4846,162.4846,3388.0
2018-02-28 13:20:00,181.88,182.06,181.8,182.02,2218.0,162.4846,162.6455,162.4132,162.6097,2218.0
2018-02-28 13:25:00,182.14,182.14,181.91,182.07,3600.0,162.7169,162.7169,162.5114,162.6544,3600.0
2018-02-28 13:30:00,182.0,182.13,181.92,182.13,4190.0,162.5919,162.708,162.5204,162.708,4190.0
2018-02-28 13:35:00,182.12,182.13,182.0,182.0,1000.0,162.6991,162.708,162.5919,162.5919,1000.0
2018-02-28 13:40:00,182.06,182.17,181.93,181.93,1281.0,162.6455,162.7437,162.5293,162.5293,1281.0
2018-02-28 13:45:00,182.0,182.02,181.83,181.83,1579.0,162.5919,162.6097,162.44,162.44,1579.0
2018-02-28 13:50:00,181.73,182.0,181.73,182.0,3003.0,162.3506,162.5919,162.3506,162.5919,3003.0
2018-02-28 13:55:00,182.01,182.08,181.97,182.0,2100.0,162.6008,162.6633,162.565,162.5919,2100.0
2018-02-28 14:00:00,182.11,182.4,182.11,182.21,3353.0,162.6901,162.9492,162.6901,162.7795,3353.0
2018-02-28 14:05:00,182.3,182.3,182.08,182.14,3633.0,162.8599,162.8599,162.6633,162.7169,3633.0
2018-02-28 14:10:00,182.12,182.28,181.97,181.97,2219.0,162.6991,162.842,162.565,162.565,2219.0
2018-02-28 14:15:00,181.97,182.2,181.96,182.11,1900.0,162.565,162.7705,162.5561,162.6901,1900.0
2018-02-28 14:20:00,182.18,182.19,182.03,182.17,2000.0,162.7527,162.7616,162.6187,162.7437,2000.0
2018-02-28 14:25:00,182.03,182.17,181.96,182.03,2808.0,162.6187,162.7437,162.5561,162.6187,2808.0
2018-02-28 14:30:00,182.01,182.01,181.49,181.49,5414.0,162.6008,162.6008,162.1362,162.1362,5414.0
2018-02-28 14:35:00,181.55,181.63,181.21,181.21,4904.0,162.1898,162.2613,161.8861,161.8861,4904.0
2018-02-28 14:40:00,181.11,181.41,181.11,181.12,3640.0,161.7968,162.0648,161.7968,161.8057,3640.0
2018-02-28 14:45:00,181.06,181.26,181.05,181.17,2793.0,161.7521,161.9308,161.7432,161.8504,2793.0
2018-02-28 14:50:00,181.17,181.3,181.09,181.3,9712.0,161.8504,161.9665,161.7789,161.9665,9712.0
2018-02-28 14:55:00,181.3,181.38,180.9,181.11,15559.0,161.9665,162.038,161.6092,161.7968,15559.0
2018-02-28 15:00:00,181.12,181.13,180.62,180.8,5342.0,161.8057,161.8146,161.359,161.5198,5342.0
2018-02-28 15:05:00,180.78,181.1,180.66,180.88,5727.0,161.5019,161.7878,161.3947,161.5913,5727.0
2018-02-28 15:10:00,181.0,181.0,180.76,180.76,14383.0,161.6985,161.6985,161.4841,161.4841,14383.0
2018-02-28 15:15:00,180.74,180.74,180.38,180.52,9094.0,161.4662,161.4662,161.1446,161.2697,9094.0
2018-02-28 15:20:00,180.44,180.44,179.71,179.94,17236.0,161.1982,161.1982,160.5461,160.7515,17236.0
2018-02-28 15:25:00,179.92,180.22,179.68,180.11,9404.0,160.7337,161.0017,160.5193,160.9034,9404.0
2018-02-28 15:30:00,179.99,180.08,179.77,179.78,10469.0,160.7962,160.8766,160.5997,160.6086,10469.0
2018-02-28 15:35:00,179.77,179.98,179.72,179.98,46593.0,160.5997,160.7873,160.555,160.7873,46593.0
2018-02-28 15:40:00,180.0,180.01,179.67,179.85,15853.0,160.8051,160.8141,160.5103,160.6711,15853.0
2018-02-28 15:45:00,179.79,179.79,178.83,178.84,30120.0,160.6175,160.6175,159.7599,159.7688,30120.0
2018-02-28 15:50:00,178.81,178.97,178.71,178.71,28715.0,159.742,159.885,159.6527,159.6527,28715.0
2018-02-28 15:55:00,178.68,179.01,178.43,178.43,65612.0,159.6259,159.9207,159.4025,159.4025,65612.0
2018-03-01 09:30:00,178.5,179.11,178.5,178.66,15588.0,159.4651,160.01,159.4651,159.608,15588.0
2018-03-01 09:35:00,178.67,178.77,178.24,178.25,30627.0,159.617,159.7063,159.2328,159.2417,30627.0
2018-03-01 09:40:00,178.18,178.42,177.66,177.66,35005.0,159.1792,159.3936,158.7147,158.7147,35005.0
2018-03-01 09:45:00,177.63,178.21,177.46,177.59,24057.0,158.6879,159.206,158.536,158.6521,24057.0
2018-03-01 09:50:00,177.58,177.74,176.76,176.77,25742.0,158.6432,158.7861,157.9106,157.9196,25742.0
2018-03-01 09:55:00,176.69,177.75,176.56,177.57,20611.0,157.8481,158.7951,157.732,158.6343,20611.0
2018-03-01 10:00:00,177.49,179.19,177.43,179.19,18176.0,158.5628,160.0815,158.5092,160.0815,18176.0
2018-03-01 10:05:00,179.12,179.93,179.0,179.8,19866.0,160.019,160.7426,159.9118,160.6265,19866.0
2018-03-01 10:10:00,179.91,179.91,179.23,179.66,12144.0,160.7247,160.7247,160.1172,160.5014,12144.0
2018-03-01 10:15:00,179.73,179.98,179.31,179.78,8349.0,160.5639,160.7873,160.1887,160.6086,8349.0
2018-03-01 10:20:00,179.8,179.81,179.11,179.59,10968.0,160.6265,160.6354,160.01,160.4388,10968.0
2018-03-01 10:25:00,179.57,180.15,179.25,180.13,14366.0,160.421,160.9391,160.1351,160.9213,14366.0
2018-03-01 10:30:00,180.13,181.0,180.13,180.67,21091.0,160.9213,161.6985,160.9213,161.4037,21091.0
2018-03-01 10:35:00,180.93,181.32,180.6,180.96,11899.0,161.636,161.9844,161.3411,161.6628,11899.0
2018-03-01 10:40:00,180.96,181.19,180.32,180.32,10723.0,161.6628,161.8682,161.091,161.091,10723.0
2018-03-01 10:45:00,180.38,180.56,180.1,180.2,10302.0,161.1446,161.3054,160.8945,160.9838,10302.0
2018-03-01 10:50:00,180.2,180.2,179.75,179.86,7209.0,160.9838,160.9838,160.5818,160.6801,7209.0
2018-03-01 10:55:00,179.75,180.0,179.49,179.49,7998.0,160.5818,160.8051,160.3495,160.3495,7998.0
2018-03-01 11:00:00,179.56,179.98,179.48,179.79,11846.0,160.412,160.7873,160.3406,160.6175,11846.0
2018-03-01 11:05:00,179.77,180.01,179.7,179.73,4592.0,160.5997,160.8141,160.5371,160.5639,4592.0
2018-03-01 11:10:00,179.73,179.92,179.5,179.78,5651.0,160.5639,160.7337,160.3584,160.6086,5651.0
2018-03-01 11:15:00,179.75,180.05,179.71,180.05,3682.0,160.5818,160.8498,160.5461,160.8498,3682.0
2018-03-01 11:20:00,179.85,180.13,179.71,179.71,4148.0,160.6711,160.9213,160.5461,160.5461,4148.0
2018-03-01 11:25:00,179.61,179.7,178.95,179.31,9805.0,160.4567,160.5371,159.8671,160.1887,9805.0
2018-03-01 11:30:00,179.16,179.3,178.93,179.25,4386.0,160.0547,160.1798,159.8492,160.1351,4386.0
2018-03-01 11:35:00,179.41,179.41,178.99,179.07,3025.0,160.278,160.278,159.9028,159.9743,3025.0
2018-03-01 11:40:00,179.19,179.7,179.19,179.7,2500.0,160.0815,160.5371,160.0815,160.5371,2500.0
2018-03-01 11:45:00,179.86,180.23,179.85,180.11,8000.0,160.6801,161.0106,160.6711,160.9034,8000.0
2018-03-01 11:50:00,180.12,180.69,180.01,180.45,7029.0,160.9123,161.4215,160.8141,161.2071,7029.0
2018-03-01 11:55:00,180.35,180.35,179.72,179.73,2663.0,161.1178,161.1178,160.555,160.5639,2663.0
2018-03-01 12:00:00,179.51,179.51,179.0,179.49,8018.0,160.3674,160.3674,159.9118,160.3495,8018.0
2018-03-01 12:05:00,179.36,179.89,179.35,179.63,5549.0,160.2334,160.7069,160.2244,160.4746,5549.0
2018-03-01 12:10:00,179.67,179.9,179.59,179.68,5139.0,160.5103,160.7158,160.4388,160.5193,5139.0
2018-03-01 12:15:00,179.55,179.59,179.31,179.44,2644.0,160.4031,160.4388,160.1887,160.3048,2644.0
2018-03-01 12:20:00,179.32,179.43,179.07,179.2,3460.0,160.1976,160.2959,159.9743,160.0904,3460.0
2018-03-01 12:25:00,179.15,179.29,178.87,179.18,3300.0,160.0458,160.1708,159.7956,160.0726,3300.0
2018-03-01 12:30:00,179.15,179.15,178.9,179.12,13048.0,160.0458,160.0458,159.8224,160.019,13048.0
2018-03-01 12:35:00,179.09,179.32,178.98,179.31,9993.0,159.9922,160.1976,159.8939,160.1887,9993.0
2018-03-01 12:40:00,179.12,179.37,178.96,179.19,7244.0,160.019,160.2423,159.876,160.0815,7244.0
2018-03-01 12:45:00,179.1,179.52,178.97,179.52,9772.0,160.0011,160.3763,159.885,160.3763,9772.0
2018-03-01 12:50:00,179.45,179.48,178.98,179.07,3600.0,160.3138,160.3406,159.8939,159.9743,3600.0
2018-03-01 12:55:00,179.0,179.17,178.86,178.99,8100.0,159.9118,160.0636,159.7867,159.9028,8100.0
2018-03-01 13:00:00,178.95,178.98,178.29,178.37,11588.0,159.8671,159.8939,159.2775,159.3489,11588.0
2018-03-01 13:05:00,178.17,178.42,178.03,178.09,10792.0,159.1703,159.3936,159.0452,159.0988,10792.0
2018-03-01 13:10:00,178.11,178.41,177.98,178.41,18157.0,159.1167,159.3847,159.0005,159.3847,18157.0
2018-03-01 13:15:00,178.35,178.5,178.26,178.36,28085.0,159.3311,159.4651,159.2507,159.34,28085.0
2018-03-01 13:20:00,178.34,178.39,178.18,178.37,30604.0,159.3221,159.3668,159.1792,159.3489,30604.0
2018-03-01 13:25:00,178.34,178.69,178.34,178.57,14417.0,159.3221,159.6348,159.3221,159.5276,14417.0
2018-03-01 13:30:00,178.61,178.66,178.51,178.54,30392.0,159.5634,159.608,159.474,159.5008,30392.0
2018-03-01 13:35:00,178.52,178.69,178.45,178.55,20991.0,159.483,159.6348,159.4204,159.5098,20991.0
2018-03-01 13:40:00,178.56,178.61,178.27,178.4,43601.0,159.5187,159.5634,159.2596,159.3757,43601.0
2018-03-01 13:45:00,178.4,178.4,177.65,177.82,42199.0,159.3757,159.3757,158.7057,158.8576,42199.0
2018-03-01 13:50:00,177.82,177.85,177.5,177.53,19121.0,158.8576,158.8844,158.5717,158.5985,19121.0
2018-03-01 13:55:00,177.42,177.53,176.77,176.93,23715.0,158.5003,158.5985,157.9196,158.0625,23715.0
2018-03-01 14:00:00,176.84,177.0,176.27,176.5,23096.0,157.9821,158.125,157.4729,157.6784,23096.0
2018-03-01 14:05:00,176.5,176.67,176.21,176.26,21060.0,157.6784,157.8302,157.4193,157.464,21060.0
2018-03-01 14:10:00,176.28,176.45,175.75,175.75,13680.0,157.4818,157.6337,157.0083,157.0083,13680.0
2018-03-01 14:15:00,175.72,176.58,175.65,176.58,13426.0,156.9815,157.7498,156.919,157.7498,13426.0
2018-03-01 14:20:00,176.58,176.69,176.26,176.38,20905.0,157.7498,157.8481,157.464,157.5712,20905.0
2018-03-01 14:25:00,176.34,177.01,176.22,176.99,14631.0,157.5354,158.134,157.4282,158.1161,14631.0
2018-03-01 14:30:00,176.91,177.14,176.7,176.96,21927.0,158.0446,158.2501,157.857,158.0893,21927.0
2018-03-01 14:35:00,176.95,176.97,176.34,176.35,16182.0,158.0804,158.0982,157.5354,157.5444,16182.0
2018-03-01 14:40:00,176.25,176.65,176.25,176.65,38039.0,157.455,157.8124,157.455,157.8124,38039.0
2018-03-01 14:45:00,176.76,177.02,176.57,176.61,15660.0,157.9106,158.1429,157.7409,157.7766,15660.0
2018-03-01 14:50:00,176.65,176.96,176.57,176.81,13700.0,157.8124,158.0893,157.7409,157.9553,13700.0
2018-03-01 14:55:00,176.76,176.97,176.69,176.85,8445.0,157.9106,158.0982,157.8481,157.991,8445.0
2018-03-01 15:00:00,176.93,176.98,176.52,176.52,19178.0,158.0625,158.1072,157.6962,157.6962,19178.0
2018-03-01 15:05:00,176.56,177.74,176.56,177.69,24276.0,157.732,158.7861,157.732,158.7415,24276.0
2018-03-01 15:10:00,177.65,178.19,177.34,178.09,13300.0,158.7057,159.1881,158.4288,159.0988,13300.0
2018-03-01 15:15:00,177.94,178.43,177.83,178.41,18462.0,158.9648,159.4025,158.8665,159.3847,18462.0
2018-03-01 15:20:00,178.48,178.94,178.3,178.65,45152.0,159.4472,159.8582,159.2864,159.5991,45152.0
2018-03-01 15:25:00,178.56,178.8,178.28,178.31,26000.0,159.5187,159.7331,159.2685,159.2953,26000.0
2018-03-01 15:30:00,178.37,178.6,177.65,177.73,34678.0,159.3489,159.5544,158.7057,158.7772,34678.0
2018-03-01 15:35:00,177.86,177.88,177.38,177.46,16808.0,158.8933,158.9112,158.4645,158.536,16808.0
2018-03-01 15:40:00,177.37,177.37,176.84,176.94,25350.0,158.4556,158.4556,157.9821,158.0714,25350.0
2018-03-01 15:45:00,176.95,177.59,176.86,177.4,23196.0,158.0804,158.6521,158.0,158.4824,23196.0
2018-03-01 15:50:00,177.43,177.92,177.41,177.62,54207.0,158.5092,158.9469,158.4913,158.6789,54207.0
2018-03-01 15:55:00,177.65,177.67,177.12,177.31,74649.0,158.7057,158.7236,158.2322,158.402,74649.0
2018-03-02 09:30:00,176.31,176.59,175.55,175.85,17106.0,157.5086,157.7588,156.8297,157.0977,17106.0
2018-03-02 09:35:00,176.04,176.44,175.62,175.88,26043.0,157.2674,157.6248,156.8922,157.1245,26043.0
2018-03-02 09:40:00,175.85,176.16,175.64,175.65,25997.0,157.0977,157.3746,156.9101,156.919,25997.0
2018-03-02 09:45:00,175.63,176.15,175.47,175.79,15198.0,156.9011,157.3657,156.7582,157.0441,15198.0
2018-03-02 09:50:00,175.72,176.49,175.71,176.3,18134.0,156.9815,157.6694,156.9726,157.4997,18134.0
2018-03-02 09:55:00,176.16,176.83,176.15,176.34,13127.0,157.3746,157.9732,157.3657,157.5354,13127.0
2018-03-02 10:00:00,176.33,176.8,176.33,176.6,14608.0,157.5265,157.9464,157.5265,157.7677,14608.0
2018-03-02 10:05:00,176.61,176.81,175.66,175.88,53556.0,157.7766,157.9553,156.9279,157.1245,53556.0
2018-03-02 10:10:00,175.82,175.83,175.14,175.47,13211.0,157.0709,157.0798,156.4634,156.7582,13211.0
2018-03-02 10:15:00,175.53,175.65,175.12,175.14,6139.0,156.8118,156.919,156.4455,156.4634,6139.0
2018-03-02 10:20:00,175.01,175.15,174.76,174.95,11437.0,156.3473,156.4723,156.1239,156.2936,11437.0
2018-03-02 10:25:00,174.81,175.15,174.8,175.09,11734.0,156.1686,156.4723,156.1596,156.4187,11734.0
2018-03-02 10:30:00,174.98,175.69,174.83,175.69,8459.0,156.3205,156.9547,156.1864,156.9547,8459.0
2018-03-02 10:35:00,175.61,175.81,175.08,175.16,5623.0,156.8833,157.0619,156.4098,156.4813,5623.0
2018-03-02 10:40:00,175.17,175.64,175.16,175.28,9331.0,156.4902,156.9101,156.4813,156.5885,9331.0
2018-03-02 10:45:00,175.32,175.46,174.97,174.97,9893.0,156.6242,156.7493,156.3115,156.3115,9893.0
2018-03-02 10:50:00,175.0,175.06,174.75,174.83,10050.0,156.3383,156.3919,156.115,156.1864,10050.0
2018-03-02 10:55:00,174.83,174.88,174.37,174.38,9408.0,156.1864,156.2311,155.7755,155.7844,9408.0
2018-03-02 11:00:00,174.32,174.57,174.15,174.16,8724.0,155.7308,155.9542,155.579,155.5879,8724.0
2018-03-02 11:05:00,174.08,174.41,173.79,173.79,20861.0,155.5164,155.8112,155.2574,155.2574,20861.0
2018-03-02 11:10:00,173.78,174.0,173.73,173.78,10538.0,155.2484,155.445,155.2037,155.2484,10538.0
2018-03-02 11:15:00,173.85,174.03,173.31,173.38,5425.0,155.311,155.4718,154.8285,154.8911,5425.0
2018-03-02 11:20:00,173.42,173.74,173.18,173.74,8705.0,154.9268,155.2127,154.7124,155.2127,8705.0
2018-03-02 11:25:00,173.85,174.49,173.81,174.33,8935.0,155.311,155.8827,155.2752,155.7398,8935.0
2018-03-02 11:30:00,174.3,174.54,173.86,174.06,9934.0,155.713,155.9274,155.3199,155.4986,9934.0
2018-03-02 11:35:00,174.04,174.19,173.84,173.98,14522.0,155.4807,155.6147,155.302,155.4271,14522.0
2018-03-02 11:40:00,174.06,174.58,174.06,174.21,10180.0,155.4986,155.9631,155.4986,155.6326,10180.0
2018-03-02 11:45:00,174.22,174.71,174.12,174.62,8719.0,155.6415,156.0792,155.5522,155.9988,8719.0
2018-03-02 11:50:00,174.71,174.76,174.47,174.52,4759.0,156.0792,156.1239,155.8648,155.9095,4759.0
2018-03-02 11:55:00,174.52,174.91,174.41,174.91,7066.0,155.9095,156.2579,155.8112,156.2579,7066.0
2018-03-02 12:00:00,174.81,175.43,174.69,175.04,20765.0,156.1686,156.7225,156.0614,156.3741,20765.0
2018-03-02 12:05:00,175.07,175.12,174.55,174.81,23320.0,156.4009,156.4455,155.9363,156.1686,23320.0
2018-03-02 12:10:00,174.85,174.85,174.47,174.71,3529.0,156.2043,156.2043,155.8648,156.0792,3529.0
2018-03-02 12:15:00,174.67,174.74,174.28,174.28,6296.0,156.0435,156.106,155.6951,155.6951,6296.0
2018-03-02 12:20:00,174.38,175.0,174.37,174.96,7300.0,155.7844,156.3383,155.7755,156.3026,7300.0
2018-03-02 12:25:00,174.94,175.18,174.63,175.18,5605.0,156.2847,156.4991,156.0078,156.4991,5605.0
2018-03-02 12:30:00,175.05,175.05,174.54,174.54,3384.0,156.383,156.383,155.9274,155.9274,3384.0
2018-03-02 12:35:00,174.65,174.96,174.64,174.96,10136.0,156.0256,156.3026,156.0167,156.3026,10136.0
2018-03-02 12:40:00,174.94,175.63,174.93,175.39,6252.0,156.2847,156.9011,156.2758,156.6867,6252.0
2018-03-02 12:45:00,175.43,175.78,175.38,175.68,7044.0,156.7225,157.0351,156.6778,156.9458,7044.0
2018-03-02 12:50:00,175.67,176.27,175.67,176.24,5311.0,156.9369,157.4729,156.9369,157.4461,5311.0
2018-03-02 12:55:00,176.29,176.44,175.99,176.07,8146.0,157.4908,157.6248,157.2227,157.2942,8146.0
2018-03-02 13:00:00,176.06,176.21,176.02,176.16,7205.0,157.2853,157.4193,157.2495,157.3746,7205.0
2018-03-02 13:05:00,176.12,176.21,175.79,175.83,4944.0,157.3389,157.4193,157.0441,157.0798,4944.0
2018-03-02 13:10:00,175.73,175.78,175.35,175.35,4946.0,156.9905,157.0351,156.651,156.651,4946.0
2018-03-02 13:15:00,175.46,175.82,175.46,175.62,4634.0,156.7493,157.0709,156.7493,156.8922,4634.0
2018-03-02 13:20:00,175.75,175.88,175.57,175.62,6518.0,157.0083,157.1245,156.8475,156.8922,6518.0
2018-03-02 13:25:00,175.58,175.58,175.25,175.25,23357.0,156.8565,156.8565,156.5617,156.5617,23357.0
2018-03-02 13:30:00,175.21,175.32,174.73,174.73,5513.0,156.5259,156.6242,156.0971,156.0971,5513.0
2018-03-02 13:35:00,174.76,174.79,174.44,174.61,8075.0,156.1239,156.1507,155.838,155.9899,8075.0
2018-03-02 13:40:00,174.6,174.74,174.42,174.58,10015.0,155.981,156.106,155.8202,155.9631,10015.0
2018-03-02 13:45:00,174.54,175.01,174.51,174.95,10188.0,155.9274,156.3473,155.9006,156.2936,10188.0
2018-03-02 13:50:00,175.07,175.07,174.61,174.61,6109.0,156.4009,156.4009,155.9899,155.9899,6109.0
2018-03-02 13:55:00,174.61,174.61,174.28,174.48,6299.0,155.9899,155.9899,155.6951,155.8738,6299.0
2018-03-02 14:00:00,174.47,175.07,174.3,174.93,13339.0,155.8648,156.4009,155.713,156.2758,13339.0
2018-03-02 14:05:00,174.93,175.1,174.81,175.02,4649.0,156.2758,156.4277,156.1686,156.3562,4649.0
2018-03-02 14:10:00,175.12,175.44,175.08,175.43,6699.0,156.4455,156.7314,156.4098,156.7225,6699.0
2018-03-02 14:15:00,175.38,175.65,175.2,175.33,5354.0,156.6778,156.919,156.517,156.6331,5354.0
2018-03-02 14:20:00,175.24,175.24,174.97,174.99,6628.0,156.5527,156.5527,156.3115,156.3294,6628.0
2018-03-02 14:25:00,175.02,175.26,174.78,175.06,5690.0,156.3562,156.5706,156.1418,156.3919,5690.0
2018-03-02 14:30:00,175.01,175.08,174.45,174.45,6554.0,156.3473,156.4098,155.847,155.847,6554.0
2018-03-02 14:35:00,174.52,175.07,174.52,175.07,5186.0,155.9095,156.4009,155.9095,156.4009,5186.0
2018-03-02 14:40:00,175.11,175.15,174.72,174.87,10034.0,156.4366,156.4723,156.0882,156.2222,10034.0
2018-03-02 14:45:00,174.82,174.87,174.63,174.83,9355.0,156.1775,156.2222,156.0078,156.1864,9355.0
2018-03-02 14:50:00,174.79,175.06,174.74,174.88,8940.0,156.1507,156.3919,156.106,156.2311,8940.0
2018-03-02 14:55:00,174.89,174.89,174.6,174.66,8407.0,156.24,156.24,155.981,156.0346,8407.0
2018-03-02 15:00:00,174.56,174.57,174.21,174.32,16503.0,155.9452,155.9542,155.6326,155.7308,16503.0
2018-03-02 15:05:00,174.35,174.41,174.08,174.38,8996.0,155.7576,155.8112,155.5164,155.7844,8996.0
2018-03-02 15:10:00,174.36,174.46,174.23,174.39,14402.0,155.7666,155.8559,155.6504,155.7934,14402.0
2018-03-02 15:15:00,174.38,174.76,174.28,174.75,14792.0,155.7844,156.1239,155.6951,156.115,14792.0
2018-03-02 15:20:00,174.82,174.85,174.69,174.85,9509.0,156.1775,156.2043,156.0614,156.2043,9509.0
2018-03-02 15:25:00,174.84,174.88,174.66,174.83,15173.0,156.1954,156.2311,156.0346,156.1864,15173.0
2018-03-02 15:30:00,174.81,175.28,174.78,175.13,14979.0,156.1686,156.5885,156.1418,156.4545,14979.0
2018-03-02 15:35:00,175.13,175.56,175.05,175.49,15177.0,156.4545,156.8386,156.383,156.7761,15177.0
2018-03-02 15:40:00,175.53,175.85,175.34,175.85,19321.0,156.8118,157.0977,156.6421,157.0977,19321.0
2018-03-02 15:45:00,175.8,175.84,175.24,175.44,16911.0,157.053,157.0887,156.5527,156.7314,16911.0
2018-03-02 15:50:00,175.49,176.0,175.49,175.86,18310.0,156.7761,157.2317,156.7761,157.1066,18310.0
2018-03-02 15:55:00,175.87,176.05,175.54,175.56,43119.0,157.1155,157.2763,156.8207,156.8386,43119.0
2018-03-05 09:30:00,174.49,174.49,173.5,173.9,26725.0,155.8827,155.8827,154.9983,155.3556,26725.0
2018-03-05 09:35:00,174.03,174.41,173.47,173.75,12704.0,155.4718,155.8112,154.9715,155.2216,12704.0
2018-03-05 09:40:00,173.87,174.0,173.3,173.39,20900.0,155.3288,155.445,154.8196,154.9,20900.0
2018-03-05 09:45:00,173.55,173.66,172.86,173.04,12145.0,155.0429,155.1412,154.4265,154.5873,12145.0
2018-03-05 09:50:00,172.87,173.47,172.8,173.46,21649.0,154.4355,154.9715,154.3729,154.9625,21649.0
2018-03-05 09:55:00,173.2,173.56,173.03,173.2,19479.0,154.7303,155.0519,154.5784,154.7303,19479.0
2018-03-05 10:00:00,173.2,173.47,172.86,173.45,7484.0,154.7303,154.9715,154.4265,154.9536,7484.0
2018-03-05 10:05:00,173.46,173.99,173.45,173.86,16537.0,154.9625,155.436,154.9536,155.3199,16537.0
2018-03-05 10:10:00,173.78,174.3,173.78,174.27,4400.0,155.2484,155.713,155.2484,155.6862,4400.0
2018-03-05 10:15:00,174.26,174.5,173.96,174.12,7744.0,155.6772,155.8916,155.4092,155.5522,7744.0
2018-03-05 10:20:00,174.27,174.47,174.02,174.47,6726.0,155.6862,155.8648,155.4628,155.8648,6726.0
2018-03-05 10:25:00,174.56,174.56,174.32,174.52,8047.0,155.9452,155.9452,155.7308,155.9095,8047.0
2018-03-05 10:30:00,174.51,174.59,174.15,174.2,7992.0,155.9006,155.972,155.579,155.6236,7992.0
2018-03-05 10:35:00,174.36,174.74,174.23,174.53,4800.0,155.7666,156.106,155.6504,155.9184,4800.0
2018-03-05 10:40:00,174.55,174.67,174.31,174.46,14673.0,155.9363,156.0435,155.7219,155.8559,14673.0
2018-03-05 10:45:00,174.39,174.67,174.2,174.24,11084.0,155.7934,156.0435,155.6236,155.6594,11084.0
2018-03-05 10:50:00,174.32,174.6,174.24,174.51,5100.0,155.7308,155.981,155.6594,155.9006,5100.0
2018-03-05 10:55:00,174.61,175.09,174.56,174.95,6674.0,155.9899,156.4187,155.9452,156.2936,6674.0
2018-03-05 11:00:00,174.95,175.35,174.79,175.08,7883.0,156.2936,156.651,156.1507,156.4098,7883.0
2018-03-05 11:05:00,175.07,175.46,174.98,175.4,4500.0,156.4009,156.7493,156.3205,156.6957,4500.0
2018-03-05 11:10:00,175.4,175.5,175.32,175.32,3209.0,156.6957,156.785,156.6242,156.6242,3209.0
2018-03-05 11:15:00,175.29,175.4,175.09,175.17,9146.0,156.5974,156.6957,156.4187,156.4902,9146.0
2018-03-05 11:20:00,175.35,175.8,175.28,175.8,7960.0,156.651,157.053,156.5885,157.053,7960.0
2018-03-05 11:25:00,175.85,176.0,175.61,175.61,4337.0,157.0977,157.2317,156.8833,156.8833,4337.0
2018-03-05 11:30:00,175.68,175.92,175.55,175.87,4331.0,156.9458,157.1602,156.8297,157.1155,4331.0
2018-03-05 11:35:00,175.78,176.28,175.78,176.28,3037.0,157.0351,157.4818,157.0351,157.4818,3037.0
2018-03-05 11:40:00,176.33,176.49,176.22,176.35,6900.0,157.5265,157.6694,157.4282,157.5444,6900.0
2018-03-05 11:45:00,176.34,176.41,176.09,176.09,4636.0,157.5354,157.598,157.3121,157.3121,4636.0
2018-03-05 11:50:00,176.03,176.08,175.74,175.95,5020.0,157.2585,157.3031,156.9994,157.187,5020.0
2018-03-05 11:55:00,175.81,176.12,175.67,176.03,5838.0,157.0619,157.3389,156.9369,157.2585,5838.0
2018-03-05 12:00:00,176.0,176.4,176.0,176.29,6676.0,157.2317,157.589,157.2317,157.4908,6676.0
2018-03-05 12:05:00,176.31,176.41,176.07,176.15,2637.0,157.5086,157.598,157.2942,157.3657,2637.0
2018-03-05 12:10:00,176.18,176.25,175.89,175.89,6070.0,157.3925,157.455,157.1334,157.1334,6070.0
2018-03-05 12:15:00,175.88,176.16,175.88,176.01,4236.0,157.1245,157.3746,157.1245,157.2406,4236.0
2018-03-05 12:20:00,175.99,176.04,175.83,175.83,4169.0,157.2227,157.2674,157.0798,157.0798,4169.0
2018-03-05 12:25:00,175.83,176.21,175.83,176.21,3109.0,157.0798,157.4193,157.0798,157.4193,3109.0
2018-03-05 12:30:00,176.24,176.24,175.72,175.97,6328.0,157.4461,157.4461,156.9815,157.2049,6328.0
2018-03-05 12:35:00,176.03,176.18,176.0,176.02,3871.0,157.2585,157.3925,157.2317,157.2495,3871.0
2018-03-05 12:40:00,175.97,176.02,175.8,175.8,3882.0,157.2049,157.2495,157.053,157.053,3882.0
2018-03-05 12:45:00,175.89,176.2,175.89,176.03,3718.0,157.1334,157.4104,157.1334,157.2585,3718.0
2018-03-05 12:50:00,175.97,176.03,175.87,176.0,2200.0,157.2049,157.2585,157.1155,157.2317,2200.0
2018-03-05 12:55:00,175.98,176.19,175.96,176.17,4976.0,157.2138,157.4014,157.1959,157.3836,4976.0
2018-03-05 13:00:00,176.19,176.78,176.19,176.78,3585.0,157.4014,157.9285,157.4014,157.9285,3585.0
2018-03-05 13:05:00,176.66,176.75,176.52,176.62,5075.0,157.8213,157.9017,157.6962,157.7856,5075.0
2018-03-05 13:10:00,176.72,177.0,176.72,177.0,6753.0,157.8749,158.125,157.8749,158.125,6753.0
2018-03-05 13:15:00,177.0,177.04,176.64,176.79,4694.0,158.125,158.1608,157.8034,157.9374,4694.0
2018-03-05 13:20:00,176.82,177.05,176.77,177.05,2594.0,157.9642,158.1697,157.9196,158.1697,2594.0
2018-03-05 13:25:00,177.07,177.21,176.8,176.8,5730.0,158.1876,158.3126,157.9464,157.9464,5730.0
2018-03-05 13:30:00,176.99,176.99,176.59,176.7,2900.0,158.1161,158.1161,157.7588,157.857,2900.0
2018-03-05 13:35:00,176.6,176.6,176.1,176.24,22122.0,157.7677,157.7677,157.321,157.4461,22122.0
2018-03-05 13:40:00,176.19,176.5,176.19,176.3,4643.0,157.4014,157.6784,157.4014,157.4997,4643.0
2018-03-05 13:45:00,176.39,176.4,176.18,176.34,7075.0,157.5801,157.589,157.3925,157.5354,7075.0
2018-03-05 13:50:00,176.38,176.47,176.27,176.31,4700.0,157.5712,157.6516,157.4729,157.5086,4700.0
2018-03-05 13:55:00,176.38,176.54,176.3,176.38,4300.0,157.5712,157.7141,157.4997,157.5712,4300.0
2018-03-05 14:00:00,176.43,176.65,176.43,176.55,4050.0,157.6158,157.8124,157.6158,157.723,4050.0
2018-03-05 14:05:00,176.47,176.47,176.23,176.39,3498.0,157.6516,157.6516,157.4372,157.5801,3498.0
2018-03-05 14:10:00,176.39,176.39,175.8,176.02,6047.0,157.5801,157.5801,157.053,157.2495,6047.0
2018-03-05 14:15:00,176.05,176.05,175.73,175.74,2700.0,157.2763,157.2763,156.9905,156.9994,2700.0
2018-03-05 14:20:00,175.63,175.91,175.63,175.88,5304.0,156.9011,157.1513,156.9011,157.1245,5304.0
2018-03-05 14:25:00,175.89,176.01,175.89,176.0,4994.0,157.1334,157.2406,157.1334,157.2317,4994.0
2018-03-05 14:30:00,176.01,176.18,175.94,176.09,8069.0,157.2406,157.3925,157.1781,157.3121,8069.0
2018-03-05 14:35:00,176.03,176.33,175.82,176.21,13043.0,157.2585,157.5265,157.0709,157.4193,13043.0
2018-03-05 14:40:00,176.39,176.53,176.33,176.52,3499.0,157.5801,157.7052,157.5265,157.6962,3499.0
2018-03-05 14:45:00,176.49,176.55,176.33,176.55,4145.0,157.6694,157.723,157.5265,157.723,4145.0
2018-03-05 14:50:00,176.5,176.55,176.23,176.23,4800.0,157.6784,157.723,157.4372,157.4372,4800.0
2018-03-05 14:55:00,176.31,176.6,176.31,176.58,7628.0,157.5086,157.7677,157.5086,157.7498,7628.0
2018-03-05 15:00:00,176.55,176.82,176.55,176.82,9398.0,157.723,157.9642,157.723,157.9642,9398.0
2018-03-05 15:05:00,176.84,177.09,176.78,176.9,15320.0,157.9821,158.2054,157.9285,158.0357,15320.0
2018-03-05 15:10:00,176.97,176.99,176.78,176.94,7839.0,158.0982,158.1161,157.9285,158.0714,7839.0
2018-03-05 15:15:00,176.96,177.37,176.86,177.37,13608.0,158.0893,158.4556,158.0,158.4556,13608.0
2018-03-05 15:20:00,177.39,177.64,177.3,177.64,11170.0,158.4735,158.6968,158.3931,158.6968,11170.0
2018-03-05 15:25:00,177.63,177.75,177.41,177.41,37405.0,158.6879,158.7951,158.4913,158.4913,37405.0
2018-03-05 15:30:00,177.41,177.73,177.3,177.73,12800.0,158.4913,158.7772,158.3931,158.7772,12800.0
2018-03-05 15:35:00,177.75,177.86,177.6,177.86,9306.0,158.7951,158.8933,158.6611,158.8933,9306.0
2018-03-05 15:40:00,177.81,178.08,177.75,177.94,9344.0,158.8487,159.0899,158.7951,158.9648,9344.0
2018-03-05 15:45:00,177.83,177.92,177.56,177.56,11986.0,158.8665,158.9469,158.6253,158.6253,11986.0
2018-03-05 15:50:00,177.53,177.56,177.37,177.53,17125.0,158.5985,158.6253,158.4556,158.5985,17125.0
2018-03-05 15:55:00,177.51,177.58,177.11,177.11,57880.0,158.5807,158.6432,158.2233,158.2233,57880.0
2018-03-06 09:30:00,178.0,178.37,177.55,178.16,41703.0,159.0184,159.3489,158.6164,159.1613,41703.0
2018-03-06 09:35:00,178.13,178.68,178.13,178.62,19138.0,159.1345,159.6259,159.1345,159.5723,19138.0
2018-03-06 09:40:00,178.51,178.6,178.0,178.04,11324.0,159.474,159.5544,159.0184,159.0541,11324.0
2018-03-06 09:45:00,178.1,178.48,178.0,178.35,29539.0,159.1077,159.4472,159.0184,159.3311,29539.0
2018-03-06 09:50:00,178.28,178.46,178.1,178.43,10890.0,159.2685,159.4293,159.1077,159.4025,10890.0
2018-03-06 09:55:00,178.46,178.55,178.13,178.25,12592.0,159.4293,159.5098,159.1345,159.2417,12592.0
2018-03-06 10:00:00,178.27,178.5,177.95,178.02,27096.0,159.2596,159.4651,158.9737,159.0363,27096.0
2018-03-06 10:05:00,177.97,178.41,177.96,178.11,8150.0,158.9916,159.3847,158.9827,159.1167,8150.0
2018-03-06 10:10:00,178.09,179.04,178.09,178.88,8642.0,159.0988,159.9475,159.0988,159.8046,8642.0
2018-03-06 10:15:00,179.01,179.5,179.0,179.33,10283.0,159.9207,160.3584,159.9118,160.2066,10283.0
2018-03-06 10:20:00,179.33,179.72,179.06,179.61,5153.0,160.2066,160.555,159.9654,160.4567,5153.0
2018-03-06 10:25:00,179.69,179.76,179.35,179.57,9574.0,160.5282,160.5907,160.2244,160.421,9574.0
2018-03-06 10:30:00,179.59,179.74,179.35,179.41,4620.0,160.4388,160.5729,160.2244,160.278,4620.0
2018-03-06 10:35:00,179.39,179.43,179.01,179.43,6577.0,160.2602,160.2959,159.9207,160.2959,6577.0
2018-03-06 10:40:00,179.4,179.59,179.13,179.59,24451.0,160.2691,160.4388,160.0279,160.4388,24451.0
2018-03-06 10:45:00,179.47,179.61,178.83,178.97,12633.0,160.3316,160.4567,159.7599,159.885,12633.0
2018-03-06 10:50:00,178.83,179.25,178.39,178.5,7600.0,159.7599,160.1351,159.3668,159.4651,7600.0
2018-03-06 10:55:00,178.58,178.88,178.38,178.88,5749.0,159.5366,159.8046,159.3579,159.8046,5749.0
2018-03-06 11:00:00,178.85,179.0,178.69,179.0,4500.0,159.7778,159.9118,159.6348,159.9118,4500.0
2018-03-06 11:05:00,178.95,179.07,178.81,179.03,8013.0,159.8671,159.9743,159.742,159.9386,8013.0
2018-03-06 11:10:00,179.02,179.31,178.8,179.28,8124.0,159.9296,160.1887,159.7331,160.1619,8124.0
2018-03-06 11:15:00,179.17,179.24,178.99,179.17,10626.0,160.0636,160.1262,159.9028,160.0636,10626.0
2018-03-06 11:20:00,179.06,179.08,178.59,178.59,5979.0,159.9654,159.9832,159.5455,159.5455,5979.0
2018-03-06 11:25:00,178.6,178.6,178.3,178.5,2990.0,159.5544,159.5544,159.2864,159.4651,2990.0
2018-03-06 11:30:00,178.49,178.53,178.18,178.19,3454.0,159.4562,159.4919,159.1792,159.1881,3454.0
2018-03-06 11:35:00,178.28,178.66,178.27,178.61,8306.0,159.2685,159.608,159.2596,159.5634,8306.0
2018-03-06 11:40:00,178.46,178.54,178.3,178.53,2525.0,159.4293,159.5008,159.2864,159.4919,2525.0
2018-03-06 11:45:00,178.46,178.52,178.39,178.52,1200.0,159.4293,159.483,159.3668,159.483,1200.0
2018-03-06 11:50:00,178.53,178.54,178.18,178.18,5750.0,159.4919,159.5008,159.1792,159.1792,5750.0
2018-03-06 11:55:00,178.18,178.57,178.18,178.57,2100.0,159.1792,159.5276,159.1792,159.5276,2100.0
2018-03-06 12:00:00,178.5,178.5,178.3,178.3,2800.0,159.4651,159.4651,159.2864,159.2864,2800.0
2018-03-06 12:05:00,178.42,178.47,178.16,178.16,3121.0,159.3936,159.4383,159.1613,159.1613,3121.0
2018-03-06 12:10:00,178.21,178.36,178.15,178.28,3104.0,159.206,159.34,159.1524,159.2685,3104.0
2018-03-06 12:15:00,178.26,178.27,178.1,178.18,1244.0,159.2507,159.2596,159.1077,159.1792,1244.0
2018-03-06 12:20:00,178.1,178.1,177.75,177.84,5488.0,159.1077,159.1077,158.7951,158.8755,5488.0
2018-03-06 12:25:00,177.79,178.05,177.79,177.8,6447.0,158.8308,159.0631,158.8308,158.8397,6447.0
2018-03-06 12:30:00,177.85,178.13,177.85,178.11,2959.0,158.8844,159.1345,158.8844,159.1167,2959.0
2018-03-06 12:35:00,178.07,178.34,178.07,178.18,3800.0,159.0809,159.3221,159.0809,159.1792,3800.0
2018-03-06 12:40:00,178.19,178.38,178.17,178.38,2116.0,159.1881,159.3579,159.1703,159.3579,2116.0
2018-03-06 12:45:00,178.45,178.45,178.26,178.43,2849.0,159.4204,159.4204,159.2507,159.4025,2849.0
2018-03-06 12:50:00,178.62,178.81,178.61,178.65,2532.0,159.5723,159.742,159.5634,159.5991,2532.0
2018-03-06 12:55:00,178.71,179.11,178.71,178.97,3391.0,159.6527,160.01,159.6527,159.885,3391.0
2018-03-06 13:00:00,179.15,179.69,179.12,179.48,15316.0,160.0458,160.5282,160.019,160.3406,15316.0
2018-03-06 13:05:00,179.5,179.89,179.49,179.63,5843.0,160.3584,160.7069,160.3495,160.4746,5843.0
2018-03-06 13:10:00,179.78,179.97,179.65,179.8,16514.0,160.6086,160.7783,160.4925,160.6265,16514.0
2018-03-06 13:15:00,179.81,180.2,179.81,179.98,5061.0,160.6354,160.9838,160.6354,160.7873,5061.0
2018-03-06 13:20:00,180.13,180.61,180.06,180.52,8116.0,160.9213,161.3501,160.8587,161.2697,8116.0
2018-03-06 13:25:00,180.43,180.54,180.11,180.27,9203.0,161.1893,161.2875,160.9034,161.0463,9203.0
2018-03-06 13:30:00,180.23,180.4,179.91,179.91,4754.0,161.0106,161.1625,160.7247,160.7247,4754.0
2018-03-06 13:35:00,180.03,180.03,179.51,179.57,5830.0,160.8319,160.8319,160.3674,160.421,5830.0
2018-03-06 13:40:00,179.57,179.67,179.29,179.29,5859.0,160.421,160.5103,160.1708,160.1708,5859.0
2018-03-06 13:45:00,179.19,179.19,178.81,178.9,3722.0,160.0815,160.0815,159.742,159.8224,3722.0
2018-03-06 13:50:00,178.94,179.23,178.88,179.11,8695.0,159.8582,160.1172,159.8046,160.01,8695.0
2018-03-06 13:55:00,179.13,179.13,178.84,178.98,3736.0,160.0279,160.0279,159.7688,159.8939,3736.0
2018-03-06 14:00:00,178.99,179.05,178.78,178.78,9077.0,159.9028,159.9564,159.7152,159.7152,9077.0
2018-03-06 14:05:00,178.73,178.84,178.61,178.76,2907.0,159.6706,159.7688,159.5634,159.6974,2907.0
2018-03-06 14:10:00,178.75,178.81,178.62,178.67,3371.0,159.6884,159.742,159.5723,159.617,3371.0
2018-03-06 14:15:00,178.61,178.61,178.23,178.45,10570.0,159.5634,159.5634,159.2239,159.4204,10570.0
2018-03-06 14:20:00,178.44,178.72,178.44,178.66,3158.0,159.4115,159.6616,159.4115,159.608,3158.0
2018-03-06 14:25:00,178.66,178.66,178.35,178.56,10784.0,159.608,159.608,159.3311,159.5187,10784.0
2018-03-06 14:30:00,178.61,178.68,178.41,178.68,20338.0,159.5634,159.6259,159.3847,159.6259,20338.0
2018-03-06 14:35:00,178.62,179.5,178.61,179.06,14810.0,159.5723,160.3584,159.5634,159.9654,14810.0
2018-03-06 14:40:00,179.16,179.16,178.81,178.93,5949.0,160.0547,160.0547,159.742,159.8492,5949.0
2018-03-06 14:45:00,178.91,179.16,178.79,179.08,5400.0,159.8314,160.0547,159.7242,159.9832,5400.0
2018-03-06 14:50:00,179.1,179.18,178.75,178.78,10391.0,160.0011,160.0726,159.6884,159.7152,10391.0
2018-03-06 14:55:00,178.72,178.81,178.7,178.7,2790.0,159.6616,159.742,159.6438,159.6438,2790.0
2018-03-06 15:00:00,178.65,178.75,178.56,178.68,7440.0,159.5991,159.6884,159.5187,159.6259,7440.0
2018-03-06 15:05:00,178.65,178.79,178.61,178.73,8619.0,159.5991,159.7242,159.5634,159.6706,8619.0
2018-03-06 15:10:00,178.73,178.73,178.13,178.13,11760.0,159.6706,159.6706,159.1345,159.1345,11760.0
2018-03-06 15:15:00,178.18,178.39,177.98,178.08,17149.0,159.1792,159.3668,159.0005,159.0899,17149.0
2018-03-06 15:20:00,178.04,178.18,178.01,178.09,9085.0,159.0541,159.1792,159.0273,159.0988,9085.0
2018-03-06 15:25:00,178.07,178.35,177.97,178.26,15679.0,159.0809,159.3311,158.9916,159.2507,15679.0
2018-03-06 15:30:00,178.28,178.55,178.24,178.51,14557.0,159.2685,159.5098,159.2328,159.474,14557.0
2018-03-06 15:35:00,178.49,178.63,178.39,178.42,16946.0,159.4562,159.5812,159.3668,159.3936,16946.0
2018-03-06 15:40:00,178.42,178.51,178.18,178.2,18142.0,159.3936,159.474,159.1792,159.1971,18142.0
2018-03-06 15:45:00,178.19,178.34,177.89,177.95,31645.0,159.1881,159.3221,158.9201,158.9737,31645.0
2018-03-06 15:50:00,177.95,178.11,177.6,177.6,44930.0,158.9737,159.1167,158.6611,158.6611,44930.0
2018-03-06 15:55:00,177.58,177.81,177.5,177.81,69984.0,158.6432,158.8487,158.5717,158.8487,69984.0
2018-03-07 09:30:00,175.86,177.24,175.86,176.88,13755.0,157.1066,158.3394,157.1066,158.0178,13755.0
2018-03-07 09:35:00,177.09,177.16,176.73,177.15,2613.0,158.2054,158.268,157.8838,158.259,2613.0
2018-03-07 09:40:00,177.0,177.29,176.86,176.86,6379.0,158.125,158.3841,158.0,158.0,6379.0
2018-03-07 09:45:00,177.09,177.09,176.33,176.48,5050.0,158.2054,158.2054,157.5265,157.6605,5050.0
2018-03-07 09:50:00,176.42,176.59,176.3,176.3,3881.0,157.6069,157.7588,157.4997,157.4997,3881.0
2018-03-07 09:55:00,176.43,176.79,176.42,176.74,4353.0,157.6158,157.9374,157.6069,157.8928,4353.0
2018-03-07 10:00:00,176.7,177.1,176.7,177.09,1792.0,157.857,158.2144,157.857,158.2054,1792.0
2018-03-07 10:05:00,176.99,176.99,176.39,176.49,6601.0,158.1161,158.1161,157.5801,157.6694,6601.0
2018-03-07 10:10:00,176.53,176.97,176.34,176.61,4856.0,157.7052,158.0982,157.5354,157.7766,4856.0
2018-03-07 10:15:00,176.64,176.74,176.49,176.73,2659.0,157.8034,157.8928,157.6694,157.8838,2659.0
2018-03-07 10:20:00,176.87,177.08,176.68,176.71,2410.0,158.0089,158.1965,157.8392,157.866,2410.0
2018-03-07 10:25:00,176.71,177.13,176.71,177.13,9119.0,157.866,158.2412,157.866,158.2412,9119.0
2018-03-07 10:30:00,177.08,177.31,176.81,177.31,5875.0,158.1965,158.402,157.9553,158.402,5875.0
2018-03-07 10:35:00,177.31,177.5,176.94,176.98,7544.0,158.402,158.5717,158.0714,158.1072,7544.0
2018-03-07 10:40:00,177.04,177.25,176.89,177.09,6237.0,158.1608,158.3484,158.0268,158.2054,6237.0
2018-03-07 10:45:00,177.06,177.12,176.93,176.94,4900.0,158.1786,158.2322,158.0625,158.0714,4900.0
2018-03-07 10:50:00,177.0,177.23,176.99,177.06,2609.0,158.125,158.3305,158.1161,158.1786,2609.0
2018-03-07 10:55:00,177.02,177.02,176.72,176.72,5670.0,158.1429,158.1429,157.8749,157.8749,5670.0
2018-03-07 11:00:00,176.83,176.83,176.38,176.38,4200.0,157.9732,157.9732,157.5712,157.5712,4200.0
2018-03-07 11:05:00,176.42,176.44,176.27,176.44,7150.0,157.6069,157.6248,157.4729,157.6248,7150.0
2018-03-07 11:10:00,176.41,176.58,176.19,176.58,3900.0,157.598,157.7498,157.4014,157.7498,3900.0
2018-03-07 11:15:00,176.5,176.5,176.28,176.38,1800.0,157.6784,157.6784,157.4818,157.5712,1800.0
2018-03-07 11:20:00,176.26,176.29,176.03,176.09,2100.0,157.464,157.4908,157.2585,157.3121,2100.0
2018-03-07 11:25:00,176.13,176.4,176.13,176.3,3304.0,157.3478,157.589,157.3478,157.4997,3304.0
2018-03-07 11:30:00,176.34,176.7,176.31,176.62,5363.0,157.5354,157.857,157.5086,157.7856,5363.0
2018-03-07 11:35:00,176.69,177.01,176.6,176.85,3300.0,157.8481,158.134,157.7677,157.991,3300.0
2018-03-07 11:40:00,176.88,177.12,176.82,176.82,11700.0,158.0178,158.2322,157.9642,157.9642,11700.0
2018-03-07 11:45:00,176.81,176.84,176.52,176.52,7000.0,157.9553,157.9821,157.6962,157.6962,7000.0
2018-03-07 11:50:00,176.63,176.64,176.33,176.44,7799.0,157.7945,157.8034,157.5265,157.6248,7799.0
2018-03-07 11:55:00,176.39,176.47,176.17,176.17,1900.0,157.5801,157.6516,157.3836,157.3836,1900.0
2018-03-07 12:00:00,176.1,176.32,176.09,176.26,5904.0,157.321,157.5176,157.3121,157.464,5904.0
2018-03-07 12:05:00,176.29,176.53,176.29,176.46,2006.0,157.4908,157.7052,157.4908,157.6426,2006.0
2018-03-07 12:10:00,176.39,176.39,175.97,176.0,12269.0,157.5801,157.5801,157.2049,157.2317,12269.0
2018-03-07 12:15:00,175.93,176.1,175.81,176.1,2300.0,157.1691,157.321,157.0619,157.321,2300.0
2018-03-07 12:20:00,176.11,176.34,175.94,176.19,8551.0,157.3299,157.5354,157.1781,157.4014,8551.0
2018-03-07 12:25:00,176.24,176.57,176.17,176.47,3882.0,157.4461,157.7409,157.3836,157.6516,3882.0
2018-03-07 12:30:00,176.49,176.64,176.49,176.64,2455.0,157.6694,157.8034,157.6694,157.8034,2455.0
2018-03-07 12:35:00,176.64,176.64,176.22,176.46,11300.0,157.8034,157.8034,157.4282,157.6426,11300.0
2018-03-07 12:40:00,176.49,176.49,176.15,176.43,12619.0,157.6694,157.6694,157.3657,157.6158,12619.0
2018-03-07 12:45:00,176.37,176.57,176.35,176.37,5000.0,157.5622,157.7409,157.5444,157.5622,5000.0
2018-03-07 12:50:00,176.35,176.56,176.26,176.36,17865.0,157.5444,157.732,157.464,157.5533,17865.0
2018-03-07 12:55:00,176.37,176.37,176.08,176.08,19968.0,157.5622,157.5622,157.3031,157.3031,19968.0
2018-03-07 13:00:00,176.07,176.17,175.72,175.75,22725.0,157.2942,157.3836,156.9815,157.0083,22725.0
2018-03-07 13:05:00,175.8,175.96,175.4,175.42,4117.0,157.053,157.1959,156.6957,156.7135,4117.0
2018-03-07 13:10:00,175.39,175.54,175.19,175.42,16230.0,156.6867,156.8207,156.5081,156.7135,16230.0
2018-03-07 13:15:00,175.41,175.49,175.03,175.35,14286.0,156.7046,156.7761,156.3651,156.651,14286.0
2018-03-07 13:20:00,175.34,175.46,175.24,175.34,4093.0,156.6421,156.7493,156.5527,156.6421,4093.0
2018-03-07 13:25:00,175.35,175.81,175.31,175.81,12250.0,156.651,157.0619,156.6153,157.0619,12250.0
2018-03-07 13:30:00,176.03,176.04,175.57,175.66,19065.0,157.2585,157.2674,156.8475,156.9279,19065.0
2018-03-07 13:35:00,175.64,175.77,175.62,175.72,11071.0,156.9101,157.0262,156.8922,156.9815,11071.0
2018-03-07 13:40:00,175.6,175.7,175.52,175.66,6676.0,156.8743,156.9637,156.8029,156.9279,6676.0
2018-03-07 13:45:00,175.59,175.76,175.59,175.74,4050.0,156.8654,157.0173,156.8654,156.9994,4050.0
2018-03-07 13:50:00,175.73,175.87,175.61,175.84,7000.0,156.9905,157.1155,156.8833,157.0887,7000.0
2018-03-07 13:55:00,175.76,176.27,175.67,176.09,10800.0,157.0173,157.4729,156.9369,157.3121,10800.0
2018-03-07 14:00:00,176.06,176.27,176.0,176.19,15559.0,157.2853,157.4729,157.2317,157.4014,15559.0
2018-03-07 14:05:00,176.13,176.18,175.97,176.01,2983.0,157.3478,157.3925,157.2049,157.2406,2983.0
2018-03-07 14:10:00,176.03,176.26,176.03,176.21,6400.0,157.2585,157.464,157.2585,157.4193,6400.0
2018-03-07 14:15:00,176.21,176.21,175.99,176.17,7354.0,157.4193,157.4193,157.2227,157.3836,7354.0
2018-03-07 14:20:00,176.23,176.25,176.1,176.13,3416.0,157.4372,157.455,157.321,157.3478,3416.0
2018-03-07 14:25:00,176.09,176.15,175.9,175.94,8002.0,157.3121,157.3657,157.1423,157.1781,8002.0
2018-03-07 14:30:00,175.95,176.16,175.94,176.07,10260.0,157.187,157.3746,157.1781,157.2942,10260.0
2018-03-07 14:35:00,176.11,176.17,176.04,176.09,3670.0,157.3299,157.3836,157.2674,157.3121,3670.0
2018-03-07 14:40:00,176.12,176.23,176.11,176.19,7400.0,157.3389,157.4372,157.3299,157.4014,7400.0
2018-03-07 14:45:00,176.1,176.16,176.01,176.11,9743.0,157.321,157.3746,157.2406,157.3299,9743.0
2018-03-07 14:50:00,176.15,176.33,175.96,176.02,33416.0,157.3657,157.5265,157.1959,157.2495,33416.0
2018-03-07 14:55:00,175.99,176.5,175.99,176.5,32797.0,157.2227,157.6784,157.2227,157.6784,32797.0
2018-03-07 15:00:00,176.53,177.08,176.53,177.0,33237.0,157.7052,158.1965,157.7052,158.125,33237.0
2018-03-07 15:05:00,177.0,177.43,176.92,177.24,14913.0,158.125,158.5092,158.0536,158.3394,14913.0
2018-03-07 15:10:00,177.28,177.31,176.91,176.92,13515.0,158.3752,158.402,158.0446,158.0536,13515.0
2018-03-07 15:15:00,176.92,176.92,176.66,176.84,19545.0,158.0536,158.0536,157.8213,157.9821,19545.0
2018-03-07 15:20:00,176.81,176.93,176.57,176.92,13750.0,157.9553,158.0625,157.7409,158.0536,13750.0
2018-03-07 15:25:00,176.89,177.06,176.85,176.89,17788.0,158.0268,158.1786,157.991,158.0268,17788.0
2018-03-07 15:30:00,176.85,177.0,176.82,176.91,35810.0,157.991,158.125,157.9642,158.0446,35810.0
2018-03-07 15:35:00,176.89,177.0,176.82,176.86,27271.0,158.0268,158.125,157.9642,158.0,27271.0
2018-03-07 15:40:00,176.87,177.05,176.86,177.04,32343.0,158.0089,158.1697,158.0,158.1608,32343.0
2018-03-07 15:45:00,177.0,177.03,176.8,176.83,33682.0,158.125,158.1518,157.9464,157.9732,33682.0
2018-03-07 15:50:00,176.84,176.84,176.22,176.24,49447.0,157.9821,157.9821,157.4282,157.4461,49447.0
2018-03-07 15:55:00,176.28,176.39,176.19,176.39,101343.0,157.4818,157.5801,157.4014,157.5801,101343.0
2018-03-08 09:30:00,178.85,179.6,177.67,179.35,40907.0,159.7778,160.4478,158.7236,160.2244,40907.0
2018-03-08 09:35:00,179.34,179.77,178.69,179.0,18240.0,160.2155,160.5997,159.6348,159.9118,18240.0
2018-03-08 09:40:00,179.0,179.86,178.85,179.81,13697.0,159.9118,160.6801,159.7778,160.6354,13697.0
2018-03-08 09:45:00,179.78,180.0,179.27,179.93,58715.0,160.6086,160.8051,160.153,160.7426,58715.0
2018-03-08 09:50:00,179.94,180.37,179.65,180.15,19079.0,160.7515,161.1357,160.4925,160.9391,19079.0
2018-03-08 09:55:00,180.16,180.74,179.98,180.32,32069.0,160.9481,161.4662,160.7873,161.091,32069.0
2018-03-08 10:00:00,180.14,180.46,179.47,179.47,24159.0,160.9302,161.2161,160.3316,160.3316,24159.0
2018-03-08 10:05:00,179.42,180.32,179.37,180.16,18326.0,160.287,161.091,160.2423,160.9481,18326.0
2018-03-08 10:10:00,180.14,180.42,179.97,180.16,22183.0,160.9302,161.1803,160.7783,160.9481,22183.0
2018-03-08 10:15:00,180.21,180.5,179.48,179.65,25000.0,160.9927,161.2518,160.3406,160.4925,25000.0
2018-03-08 10:20:00,179.7,180.25,179.7,179.8,14849.0,160.5371,161.0285,160.5371,160.6265,14849.0
2018-03-08 10:25:00,179.96,180.17,179.58,179.58,12091.0,160.7694,160.957,160.4299,160.4299,12091.0
2018-03-08 10:30:00,179.58,180.1,179.51,179.78,14499.0,160.4299,160.8945,160.3674,160.6086,14499.0
2018-03-08 10:35:00,179.68,179.73,179.38,179.56,8853.0,160.5193,160.5639,160.2512,160.412,8853.0
2018-03-08 10:40:00,179.43,179.76,179.43,179.61,17384.0,160.2959,160.5907,160.2959,160.4567,17384.0
2018-03-08 10:45:00,179.62,180.08,179.47,179.74,13733.0,160.4656,160.8766,160.3316,160.5729,13733.0
2018-03-08 10:50:00,179.74,179.74,179.38,179.53,8833.0,160.5729,160.5729,160.2512,160.3852,8833.0
2018-03-08 10:55:00,179.46,179.66,179.41,179.62,17066.0,160.3227,160.5014,160.278,160.4656,17066.0
2018-03-08 11:00:00,179.63,179.69,179.37,179.68,9028.0,160.4746,160.5282,160.2423,160.5193,9028.0
2018-03-08 11:05:00,179.56,179.65,179.47,179.53,6781.0,160.412,160.4925,160.3316,160.3852,6781.0
2018-03-08 11:10:00,179.62,179.95,179.62,179.81,6368.0,160.4656,160.7605,160.4656,160.6354,6368.0
2018-03-08 11:15:00,179.81,179.98,179.67,179.67,5552.0,160.6354,160.7873,160.5103,160.5103,5552.0
2018-03-08 11:20:00,179.8,180.05,179.8,179.87,5206.0,160.6265,160.8498,160.6265,160.689,5206.0
2018-03-08 11:25:00,179.81,180.0,179.74,179.77,3368.0,160.6354,160.8051,160.5729,160.5997,3368.0
2018-03-08 11:30:00,179.68,179.82,179.57,179.77,8708.0,160.5193,160.6443,160.421,160.5997,8708.0
2018-03-08 11:35:00,179.7,179.85,179.63,179.83,11819.0,160.5371,160.6711,160.4746,160.6533,11819.0
2018-03-08 11:40:00,179.75,180.03,179.65,179.9,14440.0,160.5818,160.8319,160.4925,160.7158,14440.0
2018-03-08 11:45:00,179.86,180.05,179.76,179.86,7587.0,160.6801,160.8498,160.5907,160.6801,7587.0
2018-03-08 11:50:00,179.78,179.93,179.67,179.93,4410.0,160.6086,160.7426,160.5103,160.7426,4410.0
2018-03-08 11:55:00,179.79,180.05,179.79,179.98,6800.0,160.6175,160.8498,160.6175,160.7873,6800.0
2018-03-08 12:00:00,179.94,180.01,179.79,179.9,5719.0,160.7515,160.8141,160.6175,160.7158,5719.0
2018-03-08 12:05:00,179.78,179.88,179.64,179.65,10423.0,160.6086,160.6979,160.4835,160.4925,10423.0
2018-03-08 12:10:00,179.68,179.72,179.4,179.43,18845.0,160.5193,160.555,160.2691,160.2959,18845.0
2018-03-08 12:15:00,179.41,179.69,179.4,179.69,12377.0,160.278,160.5282,160.2691,160.5282,12377.0
2018-03-08 12:20:00,179.62,179.74,179.57,179.57,7762.0,160.4656,160.5729,160.421,160.421,7762.0
2018-03-08 12:25:00,179.64,180.06,179.63,179.96,9095.0,160.4835,160.8587,160.4746,160.7694,9095.0
2018-03-08 12:30:00,179.92,180.05,179.78,179.78,5229.0,160.7337,160.8498,160.6086,160.6086,5229.0
2018-03-08 12:35:00,179.85,180.06,179.83,180.06,5264.0,160.6711,160.8587,160.6533,160.8587,5264.0
2018-03-08 12:40:00,180.05,180.09,179.93,180.02,3778.0,160.8498,160.8855,160.7426,160.823,3778.0
2018-03-08 12:45:00,179.99,180.22,179.97,180.17,4226.0,160.7962,161.0017,160.7783,160.957,4226.0
2018-03-08 12:50:00,180.18,180.26,179.98,179.98,8247.0,160.9659,161.0374,160.7873,160.7873,8247.0
2018-03-08 12:55:00,179.98,180.24,179.95,180.17,5030.0,160.7873,161.0195,160.7605,160.957,5030.0
2018-03-08 13:00:00,180.1,180.66,180.05,180.46,14500.0,160.8945,161.3947,160.8498,161.2161,14500.0
2018-03-08 13:05:00,180.39,180.51,180.34,180.41,4587.0,161.1535,161.2607,161.1089,161.1714,4587.0
2018-03-08 13:10:00,180.45,180.45,180.31,180.42,4956.0,161.2071,161.2071,161.0821,161.1803,4956.0
2018-03-08 13:15:00,180.42,180.52,180.35,180.52,5274.0,161.1803,161.2697,161.1178,161.2697,5274.0
2018-03-08 13:20:00,180.42,180.49,180.21,180.22,4000.0,161.1803,161.2429,160.9927,161.0017,4000.0
2018-03-08 13:25:00,180.29,180.33,180.14,180.25,3475.0,161.0642,161.0999,160.9302,161.0285,3475.0
2018-03-08 13:30:00,180.27,180.34,180.13,180.34,4115.0,161.0463,161.1089,160.9213,161.1089,4115.0
2018-03-08 13:35:00,180.17,180.21,179.94,180.0,3319.0,160.957,160.9927,160.7515,160.8051,3319.0
2018-03-08 13:40:00,180.01,180.19,179.98,179.99,3185.0,160.8141,160.9749,160.7873,160.7962,3185.0
2018-03-08 13:45:00,179.99,180.15,179.93,180.1,3403.0,160.7962,160.9391,160.7426,160.8945,3403.0
2018-03-08 13:50:00,180.13,180.17,179.91,179.94,8635.0,160.9213,160.957,160.7247,160.7515,8635.0
2018-03-08 13:55:00,179.89,179.89,179.62,179.62,8059.0,160.7069,160.7069,160.4656,160.4656,8059.0
2018-03-08 14:00:00,179.56,179.63,179.34,179.48,6713.0,160.412,160.4746,160.2155,160.3406,6713.0
2018-03-08 14:05:00,179.41,179.48,179.3,179.3,7558.0,160.278,160.3406,160.1798,160.1798,7558.0
2018-03-08 14:10:00,179.3,179.36,179.12,179.12,5300.0,160.1798,160.2334,160.019,160.019,5300.0
2018-03-08 14:15:00,179.2,179.4,179.2,179.32,7295.0,160.0904,160.2691,160.0904,160.1976,7295.0
2018-03-08 14:20:00,179.32,179.46,179.26,179.43,19044.0,160.1976,160.3227,160.144,160.2959,19044.0
2018-03-08 14:25:00,179.45,179.45,179.25,179.37,7225.0,160.3138,160.3138,160.1351,160.2423,7225.0
2018-03-08 14:30:00,179.34,179.65,179.15,179.65,12724.0,160.2155,160.4925,160.0458,160.4925,12724.0
2018-03-08 14:35:00,179.54,179.59,179.51,179.56,2800.0,160.3942,160.4388,160.3674,160.412,2800.0
2018-03-08 14:40:00,179.56,179.61,179.47,179.61,5627.0,160.412,160.4567,160.3316,160.4567,5627.0
2018-03-08 14:45:00,179.61,179.9,179.57,179.84,7244.0,160.4567,160.7158,160.421,160.6622,7244.0
2018-03-08 14:50:00,179.89,179.98,179.84,179.86,4400.0,160.7069,160.7873,160.6622,160.6801,4400.0
2018-03-08 14:55:00,179.92,179.98,179.77,179.98,5177.0,160.7337,160.7873,160.5997,160.7873,5177.0
2018-03-08 15:00:00,179.96,180.48,179.95,180.45,8900.0,160.7694,161.2339,160.7605,161.2071,8900.0
2018-03-08 15:05:00,180.45,180.67,180.38,180.56,29734.0,161.2071,161.4037,161.1446,161.3054,29734.0
2018-03-08 15:10:00,180.47,180.62,180.45,180.59,5269.0,161.225,161.359,161.2071,161.3322,5269.0
2018-03-08 15:15:00,180.6,181.2,180.6,181.2,16940.0,161.3411,161.8772,161.3411,161.8772,16940.0
2018-03-08 15:20:00,181.03,181.27,180.99,181.09,8845.0,161.7253,161.9397,161.6896,161.7789,8845.0
2018-03-08 15:25:00,181.05,181.18,180.94,181.12,6800.0,161.7432,161.8593,161.6449,161.8057,6800.0
2018-03-08 15:30:00,181.15,181.15,180.78,181.06,12148.0,161.8325,161.8325,161.5019,161.7521,12148.0
2018-03-08 15:35:00,181.09,181.25,181.02,181.03,20000.0,161.7789,161.9218,161.7164,161.7253,20000.0
2018-03-08 15:40:00,181.03,181.07,180.77,180.86,22243.0,161.7253,161.761,161.493,161.5734,22243.0
2018-03-08 15:45:00,180.82,180.99,180.69,180.9,34432.0,161.5377,161.6896,161.4215,161.6092,34432.0
2018-03-08 15:50:00,180.91,181.14,180.77,180.77,64826.0,161.6181,161.8236,161.493,161.493,64826.0
2018-03-08 15:55:00,180.76,181.18,180.65,181.15,113864.0,161.4841,161.8593,161.3858,161.8325,113864.0
2018-03-09 09:30:00,182.79,182.92,182.08,182.46,41564.0,163.2976,163.4137,162.6633,163.0028,41564.0
2018-03-09 09:35:00,182.46,182.7,182.17,182.63,29760.0,163.0028,163.2172,162.7437,163.1547,29760.0
2018-03-09 09:40:00,182.5,184.12,182.26,183.82,41734.0,163.0385,164.4858,162.8241,164.2178,41734.0
2018-03-09 09:45:00,183.78,184.08,183.65,183.85,10383.0,164.182,164.45,164.0659,164.2446,10383.0
2018-03-09 09:50:00,183.9,184.64,183.82,184.41,13381.0,164.2892,164.9503,164.2178,164.7449,13381.0
2018-03-09 09:55:00,184.24,184.66,184.22,184.39,8590.0,164.593,164.9682,164.5751,164.727,8590.0
2018-03-09 10:00:00,184.3,184.32,184.08,184.28,13552.0,164.6466,164.6645,164.45,164.6287,13552.0
2018-03-09 10:05:00,184.28,184.35,184.01,184.16,7543.0,164.6287,164.6913,164.3875,164.5215,7543.0
2018-03-09 10:10:00,184.2,184.48,183.77,184.48,13851.0,164.5572,164.8074,164.1731,164.8074,13851.0
2018-03-09 10:15:00,184.48,185.09,184.47,184.94,17884.0,164.8074,165.3523,164.7985,165.2183,17884.0
2018-03-09 10:20:00,184.87,185.41,184.87,185.09,13341.0,165.1558,165.6382,165.1558,165.3523,13341.0
2018-03-09 10:25:00,185.05,185.38,184.78,185.2,11946.0,165.3166,165.6114,165.0754,165.4506,11946.0
2018-03-09 10:30:00,185.27,185.28,184.83,184.92,6100.0,165.5131,165.5221,165.1201,165.2005,6100.0
2018-03-09 10:35:00,184.98,185.16,184.81,185.03,8534.0,165.2541,165.4149,165.1022,165.2987,8534.0
2018-03-09 10:40:00,185.07,185.5,184.81,185.5,8800.0,165.3345,165.7186,165.1022,165.7186,8800.0
2018-03-09 10:45:00,185.46,185.83,185.46,185.82,7498.0,165.6829,166.0134,165.6829,166.0045,7498.0
2018-03-09 10:50:00,185.66,186.25,185.65,185.96,25866.0,165.8616,166.3886,165.8526,166.1296,25866.0
2018-03-09 10:55:00,186.03,186.15,185.97,186.11,15100.0,166.1921,166.2993,166.1385,166.2636,15100.0
2018-03-09 11:00:00,186.15,186.18,185.66,185.79,23661.0,166.2993,166.3261,165.8616,165.9777,23661.0
2018-03-09 11:05:00,185.76,186.17,185.62,186.09,23332.0,165.9509,166.3172,165.8258,166.2457,23332.0
2018-03-09 11:10:00,186.13,186.39,185.99,186.29,10299.0,166.2814,166.5137,166.1564,166.4244,10299.0
2018-03-09 11:15:00,186.29,186.79,186.25,186.79,5925.0,166.4244,166.8711,166.3886,166.8711,5925.0
2018-03-09 11:20:00,186.78,186.89,186.39,186.69,13135.0,166.8621,166.9604,166.5137,166.7817,13135.0
2018-03-09 11:25:00,186.75,186.8,186.54,186.8,4900.0,166.8353,166.88,166.6477,166.88,4900.0
2018-03-09 11:30:00,186.8,186.92,186.76,186.9,10176.0,166.88,166.9872,166.8443,166.9693,10176.0
2018-03-09 11:35:00,186.86,187.37,186.71,187.18,19768.0,166.9336,167.3892,166.7996,167.2195,19768.0
2018-03-09 11:40:00,187.11,187.18,186.78,186.91,7310.0,167.1569,167.2195,166.8621,166.9783,7310.0
2018-03-09 11:45:00,186.86,186.9,186.72,186.89,9411.0,166.9336,166.9693,166.8085,166.9604,9411.0
2018-03-09 11:50:00,186.87,187.15,186.82,187.06,13174.0,166.9425,167.1927,166.8979,167.1123,13174.0
2018-03-09 11:55:00,187.1,187.14,186.83,187.0,7101.0,167.148,167.1837,166.9068,167.0587,7101.0
2018-03-09 12:00:00,187.04,187.32,187.01,187.01,19788.0,167.0944,167.3445,167.0676,167.0676,19788.0
2018-03-09 12:05:00,187.05,187.1,186.88,186.98,7369.0,167.1033,167.148,166.9515,167.0408,7369.0
2018-03-09 12:10:00,186.95,187.23,186.9,187.23,7874.0,167.014,167.2641,166.9693,167.2641,7874.0
2018-03-09 12:15:00,187.23,187.4,187.12,187.17,5986.0,167.2641,167.416,167.1659,167.2105,5986.0
2018-03-09 12:20:00,187.12,187.22,187.0,187.02,4925.0,167.1659,167.2552,167.0587,167.0765,4925.0
2018-03-09 12:25:00,187.0,187.18,186.87,186.96,5278.0,167.0587,167.2195,166.9425,167.0229,5278.0
2018-03-09 12:30:00,186.84,187.11,186.82,186.89,12514.0,166.9157,167.1569,166.8979,166.9604,12514.0
2018-03-09 12:35:00,186.84,186.99,186.75,186.88,8161.0,166.9157,167.0497,166.8353,166.9515,8161.0
2018-03-09 12:40:00,186.85,186.86,186.74,186.86,8500.0,166.9247,166.9336,166.8264,166.9336,8500.0
2018-03-09 12:45:00,186.87,187.11,186.78,187.05,7550.0,166.9425,167.1569,166.8621,167.1033,7550.0
2018-03-09 12:50:00,187.03,187.06,186.72,186.74,5825.0,167.0855,167.1123,166.8085,166.8264,5825.0
2018-03-09 12:55:00,186.75,186.89,186.66,186.89,10950.0,166.8353,166.9604,166.7549,166.9604,10950.0
2018-03-09 13:00:00,186.94,187.21,186.94,187.21,9986.0,167.0051,167.2463,167.0051,167.2463,9986.0
2018-03-09 13:05:00,187.15,187.21,187.02,187.03,1700.0,167.1927,167.2463,167.0765,167.0855,1700.0
2018-03-09 13:10:00,187.03,187.2,187.0,187.11,9146.0,167.0855,167.2373,167.0587,167.1569,9146.0
2018-03-09 13:15:00,187.1,187.11,186.82,186.91,4634.0,167.148,167.1569,166.8979,166.9783,4634.0
2018-03-09 13:20:00,186.82,187.24,186.8,187.23,12181.0,166.8979,167.2731,166.88,167.2641,12181.0
2018-03-09 13:25:00,187.24,187.61,187.15,187.52,16086.0,167.2731,167.6036,167.1927,167.5232,16086.0
2018-03-09 13:30:00,187.55,187.86,187.55,187.65,14654.0,167.55,167.827,167.55,167.6393,14654.0
2018-03-09 13:35:00,187.65,187.68,187.3,187.45,6598.0,167.6393,167.6661,167.3267,167.4607,6598.0
2018-03-09 13:40:00,187.44,187.53,187.36,187.38,4575.0,167.4517,167.5321,167.3803,167.3981,4575.0
2018-03-09 13:45:00,187.38,187.45,187.17,187.23,3500.0,167.3981,167.4607,167.2105,167.2641,3500.0
2018-03-09 13:50:00,187.18,187.23,186.88,186.96,8223.0,167.2195,167.2641,166.9515,167.0229,8223.0
2018-03-09 13:55:00,186.86,186.99,186.71,186.83,12100.0,166.9336,167.0497,166.7996,166.9068,12100.0
2018-03-09 14:00:00,186.88,186.9,186.57,186.63,5727.0,166.9515,166.9693,166.6745,166.7281,5727.0
2018-03-09 14:05:00,186.57,186.57,186.28,186.28,7756.0,166.6745,166.6745,166.4154,166.4154,7756.0
2018-03-09 14:10:00,186.36,186.95,186.36,186.81,16229.0,166.4869,167.014,166.4869,166.8889,16229.0
2018-03-09 14:15:00,186.79,186.84,186.64,186.8,4900.0,166.8711,166.9157,166.737,166.88,4900.0
2018-03-09 14:20:00,186.8,186.81,186.5,186.53,5061.0,166.88,166.8889,166.612,166.6388,5061.0
2018-03-09 14:25:00,186.49,186.68,186.3,186.63,6472.0,166.603,166.7728,166.4333,166.7281,6472.0
2018-03-09 14:30:00,186.63,186.68,186.54,186.63,6135.0,166.7281,166.7728,166.6477,166.7281,6135.0
2018-03-09 14:35:00,186.65,186.78,186.6,186.78,3418.0,166.746,166.8621,166.7013,166.8621,3418.0
2018-03-09 14:40:00,186.79,186.89,186.75,186.81,6727.0,166.8711,166.9604,166.8353,166.8889,6727.0
2018-03-09 14:45:00,186.81,186.98,186.79,186.88,7032.0,166.8889,167.0408,166.8711,166.9515,7032.0
2018-03-09 14:50:00,186.88,186.88,186.58,186.77,8026.0,166.9515,166.9515,166.6834,166.8532,8026.0
2018-03-09 14:55:00,186.72,186.76,186.63,186.75,4189.0,166.8085,166.8443,166.7281,166.8353,4189.0
2018-03-09 15:00:00,186.77,186.77,186.6,186.72,4314.0,166.8532,166.8532,166.7013,166.8085,4314.0
2018-03-09 15:05:00,186.72,186.73,186.36,186.53,10103.0,166.8085,166.8175,166.4869,166.6388,10103.0
2018-03-09 15:10:00,186.51,186.66,186.45,186.66,7702.0,166.6209,166.7549,166.5673,166.7549,7702.0
2018-03-09 15:15:00,186.64,186.69,186.46,186.49,5696.0,166.737,166.7817,166.5762,166.603,5696.0
2018-03-09 15:20:00,186.48,186.48,186.26,186.26,5444.0,166.5941,166.5941,166.3976,166.3976,5444.0
2018-03-09 15:25:00,186.34,186.52,186.27,186.47,13494.0,166.469,166.6298,166.4065,166.5852,13494.0
2018-03-09 15:30:00,186.47,186.65,186.45,186.6,12691.0,166.5852,166.746,166.5673,166.7013,12691.0
2018-03-09 15:35:00,186.6,186.74,186.52,186.66,8889.0,166.7013,166.8264,166.6298,166.7549,8889.0
2018-03-09 15:40:00,186.66,186.82,186.58,186.61,8501.0,166.7549,166.8979,166.6834,166.7102,8501.0
2018-03-09 15:45:00,186.58,186.66,186.37,186.4,32012.0,166.6834,166.7549,166.4958,166.5226,32012.0
2018-03-09 15:50:00,186.42,186.59,186.42,186.49,30275.0,166.5405,166.6924,166.5405,166.603,30275.0
2018-03-09 15:55:00,186.5,186.72,186.49,186.57,75855.0,166.612,166.8085,166.603,166.6745,75855.0
2018-03-12 09:30:00,187.24,187.24,185.98,186.23,11803.0,167.2731,167.2731,166.1474,166.3708,11803.0
2018-03-12 09:35:00,187.1,187.1,185.21,185.53,6396.0,167.148,167.148,165.4595,165.7454,6396.0
2018-03-12 09:40:00,185.37,185.85,185.37,185.73,4796.0,165.6025,166.0313,165.6025,165.9241,4796.0
2018-03-12 09:45:00,185.76,185.76,185.39,185.59,7077.0,165.9509,165.9509,165.6203,165.799,7077.0
2018-03-12 09:50:00,185.54,185.54,185.26,185.27,2852.0,165.7544,165.7544,165.5042,165.5131,2852.0
2018-03-12 09:55:00,185.28,185.29,184.84,184.84,5244.0,165.5221,165.531,165.129,165.129,5244.0
2018-03-12 10:00:00,184.88,184.94,184.73,184.84,8734.0,165.1647,165.2183,165.0307,165.129,8734.0
2018-03-12 10:05:00,184.79,185.06,184.79,184.93,13385.0,165.0843,165.3255,165.0843,165.2094,13385.0
2018-03-12 10:10:00,184.9,185.15,184.9,185.15,4949.0,165.1826,165.4059,165.1826,165.4059,4949.0
2018-03-12 10:15:00,185.07,185.21,185.01,185.06,10557.0,165.3345,165.4595,165.2809,165.3255,10557.0
2018-03-12 10:20:00,185.13,185.27,185.07,185.09,14167.0,165.3881,165.5131,165.3345,165.3523,14167.0
2018-03-12 10:25:00,185.09,185.3,185.09,185.14,5915.0,165.3523,165.5399,165.3523,165.397,5915.0
2018-03-12 10:30:00,185.01,185.03,184.66,184.66,7493.0,165.2809,165.2987,164.9682,164.9682,7493.0
2018-03-12 10:35:00,184.66,184.72,184.38,184.4,6378.0,164.9682,165.0218,164.7181,164.7359,6378.0
2018-03-12 10:40:00,184.37,184.65,184.33,184.57,16058.0,164.7091,164.9593,164.6734,164.8878,16058.0
2018-03-12 10:45:00,184.57,184.66,184.39,184.47,5300.0,164.8878,164.9682,164.727,164.7985,5300.0
2018-03-12 10:50:00,184.53,184.61,184.08,184.17,6468.0,164.8521,164.9235,164.45,164.5304,6468.0
2018-03-12 10:55:00,184.16,184.21,183.97,183.98,18979.0,164.5215,164.5662,164.3518,164.3607,18979.0
2018-03-12 11:00:00,184.0,184.09,183.87,183.87,13272.0,164.3786,164.459,164.2624,164.2624,13272.0
2018-03-12 11:05:00,183.83,183.83,183.22,183.22,21840.0,164.2267,164.2267,163.6818,163.6818,21840.0
2018-03-12 11:10:00,183.13,183.26,182.75,182.79,6665.0,163.6013,163.7175,163.2619,163.2976,6665.0
2018-03-12 11:15:00,182.75,183.05,182.72,183.05,5555.0,163.2619,163.5299,163.2351,163.5299,5555.0
2018-03-12 11:20:00,183.1,183.2,183.05,183.08,6366.0,163.5745,163.6639,163.5299,163.5567,6366.0
2018-03-12 11:25:00,183.07,183.17,182.9,182.95,5636.0,163.5477,163.6371,163.3959,163.4405,5636.0
2018-03-12 11:30:00,182.95,183.08,182.8,183.06,11044.0,163.4405,163.5567,163.3065,163.5388,11044.0
2018-03-12 11:35:00,183.06,183.18,183.01,183.14,3828.0,163.5388,163.646,163.4941,163.6103,3828.0
2018-03-12 11:40:00,183.11,183.2,182.81,182.97,7035.0,163.5835,163.6639,163.3155,163.4584,7035.0
2018-03-12 11:45:00,182.92,183.0,182.42,182.59,14119.0,163.4137,163.4852,162.9671,163.1189,14119.0
2018-03-12 11:50:00,182.58,182.83,182.44,182.72,17130.0,163.11,163.3333,162.9849,163.2351,17130.0
2018-03-12 11:55:00,182.72,182.82,182.58,182.76,4520.0,163.2351,163.3244,163.11,163.2708,4520.0
2018-03-12 12:00:00,182.79,182.92,182.78,182.91,4025.0,163.2976,163.4137,163.2887,163.4048,4025.0
2018-03-12 12:05:00,182.91,183.23,182.91,183.23,7406.0,163.4048,163.6907,163.4048,163.6907,7406.0
2018-03-12 12:10:00,183.23,183.53,183.19,183.51,5914.0,163.6907,163.9587,163.655,163.9408,5914.0
2018-03-12 12:15:00,183.56,183.68,183.56,183.66,4678.0,163.9855,164.0927,163.9855,164.0748,4678.0
2018-03-12 12:20:00,183.65,183.7,183.59,183.67,7973.0,164.0659,164.1106,164.0123,164.0838,7973.0
2018-03-12 12:25:00,183.7,183.71,183.53,183.53,6310.0,164.1106,164.1195,163.9587,163.9587,6310.0
2018-03-12 12:30:00,183.58,183.63,183.51,183.51,1400.0,164.0034,164.048,163.9408,163.9408,1400.0
2018-03-12 12:35:00,183.49,183.49,183.09,183.2,2986.0,163.923,163.923,163.5656,163.6639,2986.0
2018-03-12 12:40:00,183.19,183.3,183.09,183.3,3376.0,163.655,163.7532,163.5656,163.7532,3376.0
2018-03-12 12:45:00,183.3,183.41,183.25,183.25,2736.0,163.7532,163.8515,163.7086,163.7086,2736.0
2018-03-12 12:50:00,183.26,183.28,183.17,183.19,900.0,163.7175,163.7354,163.6371,163.655,900.0
2018-03-12 12:55:00,183.1,183.1,182.91,183.03,3410.0,163.5745,163.5745,163.4048,163.512,3410.0
2018-03-12 13:00:00,183.02,183.04,182.94,182.95,2449.0,163.5031,163.5209,163.4316,163.4405,2449.0
2018-03-12 13:05:00,182.94,182.98,182.7,182.82,7995.0,163.4316,163.4673,163.2172,163.3244,7995.0
2018-03-12 13:10:00,182.82,183.01,182.82,182.92,4281.0,163.3244,163.4941,163.3244,163.4137,4281.0
2018-03-12 13:15:00,182.95,183.12,182.84,183.03,7543.0,163.4405,163.5924,163.3423,163.512,7543.0
2018-03-12 13:20:00,182.98,183.09,182.97,183.09,3282.0,163.4673,163.5656,163.4584,163.5656,3282.0
2018-03-12 13:25:00,183.09,183.11,182.97,182.98,5064.0,163.5656,163.5835,163.4584,163.4673,5064.0
2018-03-12 13:30:00,182.98,182.98,182.82,182.83,1300.0,163.4673,163.4673,163.3244,163.3333,1300.0
2018-03-12 13:35:00,182.79,182.81,182.57,182.61,7742.0,163.2976,163.3155,163.1011,163.1368,7742.0
2018-03-12 13:40:00,182.64,182.67,182.55,182.65,7300.0,163.1636,163.1904,163.0832,163.1725,7300.0
2018-03-12 13:45:00,182.66,182.83,182.62,182.74,7181.0,163.1815,163.3333,163.1457,163.2529,7181.0
2018-03-12 13:50:00,182.7,182.77,182.62,182.75,8852.0,163.2172,163.2797,163.1457,163.2619,8852.0
2018-03-12 13:55:00,182.74,182.99,182.73,182.91,7034.0,163.2529,163.4763,163.244,163.4048,7034.0
2018-03-12 14:00:00,182.91,183.22,182.89,183.19,6010.0,163.4048,163.6818,163.3869,163.655,6010.0
2018-03-12 14:05:00,183.12,183.33,183.1,183.17,8820.0,163.5924,163.78,163.5745,163.6371,8820.0
2018-03-12 14:10:00,183.14,183.27,183.03,183.12,5804.0,163.6103,163.7264,163.512,163.5924,5804.0
2018-03-12 14:15:00,183.12,183.19,183.04,183.14,3315.0,163.5924,163.655,163.5209,163.6103,3315.0
2018-03-12 14:20:00,183.14,183.2,183.1,183.2,2121.0,163.6103,163.6639,163.5745,163.6639,2121.0
2018-03-12 14:25:00,183.16,183.22,182.92,183.04,7993.0,163.6282,163.6818,163.4137,163.5209,7993.0
2018-03-12 14:30:00,183.0,183.05,182.66,182.67,5158.0,163.4852,163.5299,163.1815,163.1904,5158.0
2018-03-12 14:35:00,182.67,182.67,182.44,182.44,5440.0,163.1904,163.1904,162.9849,162.9849,5440.0
2018-03-12 14:40:00,182.47,182.48,181.93,182.06,10260.0,163.0117,163.0207,162.5293,162.6455,10260.0
2018-03-12 14:45:00,182.07,182.19,181.89,181.89,3783.0,162.6544,162.7616,162.4936,162.4936,3783.0
2018-03-12 14:50:00,181.89,182.03,181.7,181.9,9849.0,162.4936,162.6187,162.3238,162.5025,9849.0
2018-03-12 14:55:00,181.86,181.87,181.7,181.7,7398.0,162.4668,162.4757,162.3238,162.3238,7398.0
2018-03-12 15:00:00,181.69,181.92,181.63,181.63,9846.0,162.3149,162.5204,162.2613,162.2613,9846.0
2018-03-12 15:05:00,181.63,181.73,181.42,181.61,15521.0,162.2613,162.3506,162.0737,162.2434,15521.0
2018-03-12 15:10:00,181.65,181.82,181.57,181.78,22077.0,162.2792,162.431,162.2077,162.3953,22077.0
2018-03-12 15:15:00,181.75,181.77,181.51,181.64,6798.0,162.3685,162.3864,162.1541,162.2702,6798.0
2018-03-12 15:20:00,181.61,182.1,181.61,182.06,10258.0,162.2434,162.6812,162.2434,162.6455,10258.0
2018-03-12 15:25:00,182.03,182.14,181.99,182.07,5114.0,162.6187,162.7169,162.5829,162.6544,5114.0
2018-03-12 15:30:00,182.04,182.37,181.98,182.37,7362.0,162.6276,162.9224,162.574,162.9224,7362.0
2018-03-12 15:35:00,182.36,182.36,182.22,182.32,18675.0,162.9135,162.9135,162.7884,162.8777,18675.0
2018-03-12 15:40:00,182.33,182.42,182.25,182.4,21588.0,162.8867,162.9671,162.8152,162.9492,21588.0
2018-03-12 15:45:00,182.41,182.84,182.41,182.81,34298.0,162.9581,163.3423,162.9581,163.3155,34298.0
2018-03-12 15:50:00,182.81,182.81,182.57,182.59,30409.0,163.3155,163.3155,163.1011,163.1189,30409.0
2018-03-12 15:55:00,182.59,182.73,182.24,182.34,66398.0,163.1189,163.244,162.8063,162.8956,66398.0
2018-03-13 09:30:00,182.8,183.29,182.8,182.8,13723.0,163.3065,163.7443,163.3065,163.3065,13723.0
2018-03-13 09:35:00,182.61,183.34,182.6,183.34,2819.0,163.1368,163.789,163.1279,163.789,2819.0
2018-03-13 09:40:00,183.35,184.35,183.35,184.35,6045.0,163.7979,164.6913,163.7979,164.6913,6045.0
2018-03-13 09:45:00,184.09,184.48,184.09,184.21,5947.0,164.459,164.8074,164.459,164.5662,5947.0
2018-03-13 09:50:00,184.22,184.36,183.78,183.9,14432.0,164.5751,164.7002,164.182,164.2892,14432.0
2018-03-13 09:55:00,183.87,183.93,183.4,183.4,4100.0,164.2624,164.316,163.8426,163.8426,4100.0
2018-03-13 10:00:00,183.42,183.92,183.29,183.92,4660.0,163.8604,164.3071,163.7443,164.3071,4660.0
2018-03-13 10:05:00,183.67,183.77,183.27,183.27,1707.0,164.0838,164.1731,163.7264,163.7264,1707.0
2018-03-13 10:10:00,183.2,183.26,183.04,183.04,3904.0,163.6639,163.7175,163.5209,163.5209,3904.0
2018-03-13 10:15:00,183.09,184.0,183.09,183.95,19198.0,163.5656,164.3786,163.5656,164.3339,19198.0
2018-03-13 10:20:00,183.89,184.17,183.88,184.11,9745.0,164.2803,164.5304,164.2714,164.4768,9745.0
2018-03-13 10:25:00,184.12,184.12,183.26,183.38,10808.0,164.4858,164.4858,163.7175,163.8247,10808.0
2018-03-13 10:30:00,183.38,183.59,183.1,183.58,5001.0,163.8247,164.0123,163.5745,164.0034,5001.0
2018-03-13 10:35:00,183.52,183.52,183.25,183.25,1066.0,163.9498,163.9498,163.7086,163.7086,1066.0
2018-03-13 10:40:00,183.23,183.52,183.22,183.52,5639.0,163.6907,163.9498,163.6818,163.9498,5639.0
2018-03-13 10:45:00,183.68,183.75,183.58,183.63,3100.0,164.0927,164.1552,164.0034,164.048,3100.0
2018-03-13 10:50:00,183.58,183.58,183.18,183.28,5372.0,164.0034,164.0034,163.646,163.7354,5372.0
2018-03-13 10:55:00,183.34,183.49,183.34,183.37,2700.0,163.789,163.923,163.789,163.8158,2700.0
2018-03-13 11:00:00,183.23,183.4,182.95,182.95,8335.0,163.6907,163.8426,163.4405,163.4405,8335.0
2018-03-13 11:05:00,183.08,183.16,182.84,182.94,4455.0,163.5567,163.6282,163.3423,163.4316,4455.0
2018-03-13 11:10:00,183.0,183.26,182.95,183.17,8102.0,163.4852,163.7175,163.4405,163.6371,8102.0
2018-03-13 11:15:00,183.2,183.26,183.08,183.2,2700.0,163.6639,163.7175,163.5567,163.6639,2700.0
2018-03-13 11:20:00,183.33,183.47,183.28,183.28,3983.0,163.78,163.9051,163.7354,163.7354,3983.0
2018-03-13 11:25:00,183.37,183.37,182.93,183.08,4603.0,163.8158,163.8158,163.4227,163.5567,4603.0
2018-03-13 11:30:00,183.29,183.4,182.92,182.92,3900.0,163.7443,163.8426,163.4137,163.4137,3900.0
2018-03-13 11:35:00,182.9,183.06,182.88,183.02,2472.0,163.3959,163.5388,163.378,163.5031,2472.0
2018-03-13 11:40:00,183.09,183.16,182.92,182.92,4000.0,163.5656,163.6282,163.4137,163.4137,4000.0
2018-03-13 11:45:00,182.98,183.1,182.95,182.96,7100.0,163.4673,163.5745,163.4405,163.4495,7100.0
2018-03-13 11:50:00,182.9,182.99,182.75,182.8,5105.0,163.3959,163.4763,163.2619,163.3065,5105.0
2018-03-13 11:55:00,182.81,182.86,182.39,182.57,11478.0,163.3155,163.3601,162.9403,163.1011,11478.0
2018-03-13 12:00:00,182.59,182.59,182.24,182.28,2190.0,163.1189,163.1189,162.8063,162.842,2190.0
2018-03-13 12:05:00,182.22,182.43,181.95,182.37,5754.0,162.7884,162.976,162.5472,162.9224,5754.0
2018-03-13 12:10:00,182.33,182.33,181.97,182.02,3170.0,162.8867,162.8867,162.565,162.6097,3170.0
2018-03-13 12:15:00,182.12,182.24,181.94,182.21,3327.0,162.6991,162.8063,162.5382,162.7795,3327.0
2018-03-13 12:20:00,182.15,182.23,182.13,182.22,2085.0,162.7259,162.7973,162.708,162.7884,2085.0
2018-03-13 12:25:00,182.2,182.42,182.12,182.42,9970.0,162.7705,162.9671,162.6991,162.9671,9970.0
2018-03-13 12:30:00,182.54,182.66,182.54,182.64,1100.0,163.0743,163.1815,163.0743,163.1636,1100.0
2018-03-13 12:35:00,182.53,182.93,182.52,182.93,3300.0,163.0653,163.4227,163.0564,163.4227,3300.0
2018-03-13 12:40:00,182.85,182.95,182.79,182.95,1800.0,163.3512,163.4405,163.2976,163.4405,1800.0
2018-03-13 12:45:00,182.95,183.09,182.76,182.98,3911.0,163.4405,163.5656,163.2708,163.4673,3911.0
2018-03-13 12:50:00,183.18,183.23,183.15,183.23,1800.0,163.646,163.6907,163.6192,163.6907,1800.0
2018-03-13 12:55:00,183.16,183.31,183.12,183.12,2000.0,163.6282,163.7622,163.5924,163.5924,2000.0
2018-03-13 13:00:00,183.15,183.35,183.1,183.35,4002.0,163.6192,163.7979,163.5745,163.7979,4002.0
2018-03-13 13:05:00,183.35,183.39,183.2,183.25,3500.0,163.7979,163.8336,163.6639,163.7086,3500.0
2018-03-13 13:10:00,183.34,183.44,183.34,183.44,400.0,163.789,163.8783,163.789,163.8783,400.0
2018-03-13 13:15:00,183.47,183.59,183.36,183.47,2200.0,163.9051,164.0123,163.8068,163.9051,2200.0
2018-03-13 13:20:00,183.44,183.49,183.18,183.36,2060.0,163.8783,163.923,163.646,163.8068,2060.0
2018-03-13 13:25:00,183.32,183.42,183.22,183.29,3427.0,163.7711,163.8604,163.6818,163.7443,3427.0
2018-03-13 13:30:00,183.23,183.23,183.05,183.11,6000.0,163.6907,163.6907,163.5299,163.5835,6000.0
2018-03-13 13:35:00,183.1,183.31,183.1,183.28,1202.0,163.5745,163.7622,163.5745,163.7354,1202.0
2018-03-13 13:40:00,183.29,183.42,183.27,183.29,17414.0,163.7443,163.8604,163.7264,163.7443,17414.0
2018-03-13 13:45:00,183.17,183.23,182.81,183.04,4184.0,163.6371,163.6907,163.3155,163.5209,4184.0
2018-03-13 13:50:00,182.88,182.99,182.83,182.89,1600.0,163.378,163.4763,163.3333,163.3869,1600.0
2018-03-13 13:55:00,182.81,182.89,182.68,182.73,1254.0,163.3155,163.3869,163.1993,163.244,1254.0
2018-03-13 14:00:00,182.76,182.9,182.76,182.9,1790.0,163.2708,163.3959,163.2708,163.3959,1790.0
2018-03-13 14:05:00,182.8,182.89,182.71,182.74,1300.0,163.3065,163.3869,163.2261,163.2529,1300.0
2018-03-13 14:10:00,182.64,182.64,182.37,182.51,3127.0,163.1636,163.1636,162.9224,163.0475,3127.0
2018-03-13 14:15:00,182.44,182.58,182.43,182.58,1477.0,162.9849,163.11,162.976,163.11,1477.0
2018-03-13 14:20:00,182.55,182.68,182.54,182.58,1500.0,163.0832,163.1993,163.0743,163.11,1500.0
2018-03-13 14:25:00,182.65,182.7,182.32,182.45,4240.0,163.1725,163.2172,162.8777,162.9939,4240.0
2018-03-13 14:30:00,182.47,182.91,182.46,182.85,4024.0,163.0117,163.4048,163.0028,163.3512,4024.0
2018-03-13 14:35:00,182.81,182.84,182.64,182.65,5564.0,163.3155,163.3423,163.1636,163.1725,5564.0
2018-03-13 14:40:00,182.63,182.71,182.48,182.48,2523.0,163.1547,163.2261,163.0207,163.0207,2523.0
2018-03-13 14:45:00,182.51,182.52,182.27,182.27,2850.0,163.0475,163.0564,162.8331,162.8331,2850.0
2018-03-13 14:50:00,182.28,182.35,182.11,182.11,1714.0,162.842,162.9045,162.6901,162.6901,1714.0
2018-03-13 14:55:00,182.02,182.08,181.79,181.95,4284.0,162.6097,162.6633,162.4042,162.5472,4284.0
2018-03-13 15:00:00,181.98,182.29,181.59,181.63,5104.0,162.574,162.8509,162.2256,162.2613,5104.0
2018-03-13 15:05:00,181.75,181.85,181.48,181.6,4162.0,162.3685,162.4578,162.1273,162.2345,4162.0
2018-03-13 15:10:00,181.61,181.87,181.54,181.87,4001.0,162.2434,162.4757,162.1809,162.4757,4001.0
2018-03-13 15:15:00,181.76,181.95,181.67,181.75,7227.0,162.3774,162.5472,162.297,162.3685,7227.0
2018-03-13 15:20:00,181.71,181.72,181.46,181.55,5800.0,162.3328,162.3417,162.1094,162.1898,5800.0
2018-03-13 15:25:00,181.55,181.63,181.31,181.31,10835.0,162.1898,162.2613,161.9754,161.9754,10835.0
2018-03-13 15:30:00,181.4,181.64,181.34,181.52,9962.0,162.0558,162.2702,162.0022,162.163,9962.0
2018-03-13 15:35:00,181.51,181.84,181.47,181.63,15776.0,162.1541,162.4489,162.1184,162.2613,15776.0
2018-03-13 15:40:00,181.63,181.74,181.46,181.7,19005.0,162.2613,162.3596,162.1094,162.3238,19005.0
2018-03-13 15:45:00,181.67,181.77,181.56,181.57,24824.0,162.297,162.3864,162.1988,162.2077,24824.0
2018-03-13 15:50:00,181.62,182.1,181.59,181.99,22414.0,162.2524,162.6812,162.2256,162.5829,22414.0
2018-03-13 15:55:00,181.99,182.12,181.83,181.87,57915.0,162.5829,162.6991,162.44,162.4757,57915.0
2018-03-14 09:30:00,183.01,183.31,182.12,182.31,6790.0,163.4941,163.7622,162.6991,162.8688,6790.0
2018-03-14 09:35:00,182.92,182.93,181.93,181.93,7404.0,163.4137,163.4227,162.5293,162.5293,7404.0
2018-03-14 09:40:00,181.94,182.19,181.63,182.11,3382.0,162.5382,162.7616,162.2613,162.6901,3382.0
2018-03-14 09:45:00,182.11,182.11,181.26,181.27,2624.0,162.6901,162.6901,161.9308,161.9397,2624.0
2018-03-14 09:50:00,181.38,181.75,181.38,181.75,1700.0,162.038,162.3685,162.038,162.3685,1700.0
2018-03-14 09:55:00,181.74,181.88,181.53,181.58,5002.0,162.3596,162.4846,162.172,162.2166,5002.0
2018-03-14 10:00:00,181.67,181.7,181.37,181.38,4132.0,162.297,162.3238,162.029,162.038,4132.0
2018-03-14 10:05:00,181.29,181.45,181.0,181.19,5803.0,161.9576,162.1005,161.6985,161.8682,5803.0
2018-03-14 10:10:00,181.17,181.17,180.4,180.45,5811.0,161.8504,161.8504,161.1625,161.2071,5811.0
2018-03-14 10:15:00,180.25,180.63,180.13,180.45,11232.0,161.0285,161.3679,160.9213,161.2071,11232.0
2018-03-14 10:20:00,180.33,180.55,180.02,180.43,9700.0,161.0999,161.2965,160.823,161.1893,9700.0
2018-03-14 10:25:00,180.55,180.57,180.09,180.19,10091.0,161.2965,161.3143,160.8855,160.9749,10091.0
2018-03-14 10:30:00,180.19,180.64,180.19,180.57,6200.0,160.9749,161.3769,160.9749,161.3143,6200.0
2018-03-14 10:35:00,180.54,180.68,180.4,180.68,7125.0,161.2875,161.4126,161.1625,161.4126,7125.0
2018-03-14 10:40:00,180.63,180.91,180.62,180.82,3085.0,161.3679,161.6181,161.359,161.5377,3085.0
2018-03-14 10:45:00,180.91,181.03,180.91,180.94,2600.0,161.6181,161.7253,161.6181,161.6449,2600.0
2018-03-14 10:50:00,180.95,181.0,180.84,180.9,5198.0,161.6538,161.6985,161.5556,161.6092,5198.0
2018-03-14 10:55:00,180.92,181.17,180.92,181.07,6063.0,161.627,161.8504,161.627,161.761,6063.0
2018-03-14 11:00:00,181.11,181.26,180.8,180.8,3800.0,161.7968,161.9308,161.5198,161.5198,3800.0
2018-03-14 11:05:00,180.73,180.88,180.56,180.87,4700.0,161.4573,161.5913,161.3054,161.5824,4700.0
2018-03-14 11:10:00,180.85,180.87,180.59,180.59,2930.0,161.5645,161.5824,161.3322,161.3322,2930.0
2018-03-14 11:15:00,180.74,180.76,180.51,180.62,7127.0,161.4662,161.4841,161.2607,161.359,7127.0
2018-03-14 11:20:00,180.64,180.73,180.45,180.69,14270.0,161.3769,161.4573,161.2071,161.4215,14270.0
2018-03-14 11:25:00,180.69,180.87,180.69,180.78,4210.0,161.4215,161.5824,161.4215,161.5019,4210.0
2018-03-14 11:30:00,180.7,180.89,180.69,180.7,3030.0,161.4305,161.6002,161.4215,161.4305,3030.0
2018-03-14 11:35:00,180.53,180.66,180.06,180.16,25054.0,161.2786,161.3947,160.8587,160.9481,25054.0
2018-03-14 11:40:00,180.14,180.21,179.94,180.16,3821.0,160.9302,160.9927,160.7515,160.9481,3821.0
2018-03-14 11:45:00,180.14,180.14,179.99,180.02,600.0,160.9302,160.9302,160.7962,160.823,600.0
2018-03-14 11:50:00,180.02,180.37,180.02,180.27,6365.0,160.823,161.1357,160.823,161.0463,6365.0
2018-03-14 11:55:00,180.21,180.25,180.11,180.17,1900.0,160.9927,161.0285,160.9034,160.957,1900.0
2018-03-14 12:00:00,180.27,180.32,179.96,180.06,5687.0,161.0463,161.091,160.7694,160.8587,5687.0
2018-03-14 12:05:00,180.0,180.0,179.43,179.6,12656.0,160.8051,160.8051,160.2959,160.4478,12656.0
2018-03-14 12:10:00,179.58,179.65,179.4,179.45,2335.0,160.4299,160.4925,160.2691,160.3138,2335.0
2018-03-14 12:15:00,179.54,179.82,179.48,179.79,2998.0,160.3942,160.6443,160.3406,160.6175,2998.0
2018-03-14 12:20:00,179.72,179.86,179.51,179.67,3969.0,160.555,160.6801,160.3674,160.5103,3969.0
2018-03-14 12:25:00,179.6,179.73,179.55,179.64,2025.0,160.4478,160.5639,160.4031,160.4835,2025.0
2018-03-14 12:30:00,179.73,179.83,179.72,179.83,2753.0,160.5639,160.6533,160.555,160.6533,2753.0
2018-03-14 12:35:00,179.84,179.98,179.77,179.84,2900.0,160.6622,160.7873,160.5997,160.6622,2900.0
2018-03-14 12:40:00,179.82,179.91,179.77,179.89,2447.0,160.6443,160.7247,160.5997,160.7069,2447.0
2018-03-14 12:45:00,179.85,180.17,179.68,180.08,5710.0,160.6711,160.957,160.5193,160.8766,5710.0
2018-03-14 12:50:00,179.97,180.08,179.88,179.88,1902.0,160.7783,160.8766,160.6979,160.6979,1902.0
2018-03-14 12:55:00,179.93,180.1,179.92,179.97,2000.0,160.7426,160.8945,160.7337,160.7783,2000.0
2018-03-14 13:00:00,179.95,180.14,179.84,180.02,4700.0,160.7605,160.9302,160.6622,160.823,4700.0
2018-03-14 13:05:00,180.02,180.02,179.9,179.97,4636.0,160.823,160.823,160.7158,160.7783,4636.0
2018-03-14 13:10:00,179.84,180.14,179.83,179.91,5600.0,160.6622,160.9302,160.6533,160.7247,5600.0
2018-03-14 13:15:00,179.91,180.17,179.89,180.17,5372.0,160.7247,160.957,160.7069,160.957,5372.0
2018-03-14 13:20:00,180.19,180.19,180.15,180.16,720.0,160.9749,160.9749,160.9391,160.9481,720.0
2018-03-14 13:25:00,180.22,180.36,180.05,180.1,2000.0,161.0017,161.1267,160.8498,160.8945,2000.0
2018-03-14 13:30:00,180.13,180.49,180.13,180.43,3601.0,160.9213,161.2429,160.9213,161.1893,3601.0
2018-03-14 13:35:00,180.39,180.46,180.38,180.46,1472.0,161.1535,161.2161,161.1446,161.2161,1472.0
2018-03-14 13:40:00,180.5,180.53,180.44,180.44,1811.0,161.2518,161.2786,161.1982,161.1982,1811.0
2018-03-14 13:45:00,180.52,180.74,180.52,180.69,3253.0,161.2697,161.4662,161.2697,161.4215,3253.0
2018-03-14 13:50:00,180.76,181.56,180.76,181.44,5928.0,161.4841,162.1988,161.4841,162.0916,5928.0
2018-03-14 13:55:00,181.44,181.45,181.2,181.27,5300.0,162.0916,162.1005,161.8772,161.9397,5300.0
2018-03-14 14:00:00,181.15,181.15,180.82,180.84,2837.0,161.8325,161.8325,161.5377,161.5556,2837.0
2018-03-14 14:05:00,180.83,180.83,180.7,180.71,900.0,161.5466,161.5466,161.4305,161.4394,900.0
2018-03-14 14:10:00,180.71,180.79,180.36,180.46,4964.0,161.4394,161.5109,161.1267,161.2161,4964.0
2018-03-14 14:15:00,180.51,180.55,180.31,180.31,6837.0,161.2607,161.2965,161.0821,161.0821,6837.0
2018-03-14 14:20:00,180.37,180.45,180.17,180.41,7423.0,161.1357,161.2071,160.957,161.1714,7423.0
2018-03-14 14:25:00,180.41,180.45,180.19,180.26,6515.0,161.1714,161.2071,160.9749,161.0374,6515.0
2018-03-14 14:30:00,180.21,180.31,180.13,180.23,2359.0,160.9927,161.0821,160.9213,161.0106,2359.0
2018-03-14 14:35:00,180.21,180.21,179.85,180.0,10600.0,160.9927,160.9927,160.6711,160.8051,10600.0
2018-03-14 14:40:00,180.0,180.06,179.8,179.8,3706.0,160.8051,160.8587,160.6265,160.6265,3706.0
2018-03-14 14:45:00,179.63,179.64,179.32,179.53,11548.0,160.4746,160.4835,160.1976,160.3852,11548.0
2018-03-14 14:50:00,179.52,179.65,179.32,179.57,6263.0,160.3763,160.4925,160.1976,160.421,6263.0
2018-03-14 14:55:00,179.46,179.92,179.46,179.87,6831.0,160.3227,160.7337,160.3227,160.689,6831.0
2018-03-14 15:00:00,179.83,179.94,179.61,179.61,8090.0,160.6533,160.7515,160.4567,160.4567,8090.0
2018-03-14 15:05:00,179.54,179.66,179.29,179.29,8410.0,160.3942,160.5014,160.1708,160.1708,8410.0
2018-03-14 15:10:00,179.26,179.38,179.04,179.3,14797.0,160.144,160.2512,159.9475,160.1798,14797.0
2018-03-14 15:15:00,179.3,179.58,179.15,179.54,11266.0,160.1798,160.4299,160.0458,160.3942,11266.0
2018-03-14 15:20:00,179.38,179.54,179.16,179.43,9599.0,160.2512,160.3942,160.0547,160.2959,9599.0
2018-03-14 15:25:00,179.45,179.61,179.36,179.36,8320.0,160.3138,160.4567,160.2334,160.2334,8320.0
2018-03-14 15:30:00,179.41,179.51,179.13,179.15,11646.0,160.278,160.3674,160.0279,160.0458,11646.0
2018-03-14 15:35:00,179.2,179.44,179.2,179.25,11812.0,160.0904,160.3048,160.0904,160.1351,11812.0
2018-03-14 15:40:00,179.23,179.36,179.09,179.31,17974.0,160.1172,160.2334,159.9922,160.1887,17974.0
2018-03-14 15:45:00,179.43,179.52,179.33,179.52,15836.0,160.2959,160.3763,160.2066,160.3763,15836.0
2018-03-14 15:50:00,179.49,179.62,179.41,179.53,27710.0,160.3495,160.4656,160.278,160.3852,27710.0
2018-03-14 15:55:00,179.51,179.52,179.32,179.49,49352.0,160.3674,160.3763,160.1976,160.3495,49352.0
2018-03-15 09:30:00,179.84,180.13,179.46,179.74,22655.0,160.6622,160.9213,160.3227,160.5729,22655.0
2018-03-15 09:35:00,179.69,179.69,179.46,179.46,1137.0,160.5282,160.5282,160.3227,160.3227,1137.0
2018-03-15 09:40:00,179.43,179.68,179.06,179.37,3511.0,160.2959,160.5193,159.9654,160.2423,3511.0
2018-03-15 09:45:00,179.51,179.51,179.32,179.35,505.0,160.3674,160.3674,160.1976,160.2244,505.0
2018-03-15 09:50:00,179.04,179.48,179.03,179.13,7416.0,159.9475,160.3406,159.9386,160.0279,7416.0
2018-03-15 09:55:00,179.43,179.55,179.02,179.35,12247.0,160.2959,160.4031,159.9296,160.2244,12247.0
2018-03-15 10:00:00,179.13,179.91,179.13,179.88,3211.0,160.0279,160.7247,160.0279,160.6979,3211.0
2018-03-15 10:05:00,179.81,180.25,179.76,180.25,5431.0,160.6354,161.0285,160.5907,161.0285,5431.0
2018-03-15 10:10:00,180.3,180.53,180.08,180.08,3400.0,161.0731,161.2786,160.8766,160.8766,3400.0
2018-03-15 10:15:00,179.96,180.04,179.5,179.73,5879.0,160.7694,160.8409,160.3584,160.5639,5879.0
2018-03-15 10:20:00,179.68,179.68,179.31,179.39,3143.0,160.5193,160.5193,160.1887,160.2602,3143.0
2018-03-15 10:25:00,179.34,179.85,179.34,179.68,3300.0,160.2155,160.6711,160.2155,160.5193,3300.0
2018-03-15 10:30:00,179.7,179.91,179.55,179.56,7732.0,160.5371,160.7247,160.4031,160.412,7732.0
2018-03-15 10:35:00,179.56,179.74,179.25,179.34,6928.0,160.412,160.5729,160.1351,160.2155,6928.0
2018-03-15 10:40:00,179.25,179.3,178.91,179.2,13632.0,160.1351,160.1798,159.8314,160.0904,13632.0
2018-03-15 10:45:00,179.27,179.67,179.18,179.67,10878.0,160.153,160.5103,160.0726,160.5103,10878.0
2018-03-15 10:50:00,179.58,179.66,179.52,179.66,2346.0,160.4299,160.5014,160.3763,160.5014,2346.0
2018-03-15 10:55:00,179.55,180.05,179.55,179.91,3900.0,160.4031,160.8498,160.4031,160.7247,3900.0
2018-03-15 11:00:00,179.91,180.34,179.8,180.28,7002.0,160.7247,161.1089,160.6265,161.0553,7002.0
2018-03-15 11:05:00,180.34,180.6,180.28,180.44,2606.0,161.1089,161.3411,161.0553,161.1982,2606.0
2018-03-15 11:10:00,180.42,180.72,180.39,180.61,11822.0,161.1803,161.4483,161.1535,161.3501,11822.0
2018-03-15 11:15:00,180.61,180.7,180.55,180.66,3031.0,161.3501,161.4305,161.2965,161.3947,3031.0
2018-03-15 11:20:00,180.72,180.89,180.72,180.88,4101.0,161.4483,161.6002,161.4483,161.5913,4101.0
2018-03-15 11:25:00,180.8,181.14,180.79,181.0,8551.0,161.5198,161.8236,161.5109,161.6985,8551.0
2018-03-15 11:30:00,181.03,181.04,180.62,180.72,4676.0,161.7253,161.7342,161.359,161.4483,4676.0
2018-03-15 11:35:00,180.63,180.93,180.62,180.87,4282.0,161.3679,161.636,161.359,161.5824,4282.0
2018-03-15 11:40:00,180.81,180.92,180.64,180.91,7205.0,161.5288,161.627,161.3769,161.6181,7205.0
2018-03-15 11:45:00,180.95,181.47,180.95,181.47,7098.0,161.6538,162.1184,161.6538,162.1184,7098.0
2018-03-15 11:50:00,181.47,181.52,181.12,181.13,3602.0,162.1184,162.163,161.8057,161.8146,3602.0
2018-03-15 11:55:00,181.12,181.45,180.9,181.16,7334.0,161.8057,162.1005,161.6092,161.8414,7334.0
2018-03-15 12:00:00,181.23,181.28,181.13,181.25,5800.0,161.904,161.9486,161.8146,161.9218,5800.0
2018-03-15 12:05:00,181.32,181.57,181.32,181.51,3626.0,161.9844,162.2077,161.9844,162.1541,3626.0
2018-03-15 12:10:00,181.5,181.51,181.3,181.3,2310.0,162.1452,162.1541,161.9665,161.9665,2310.0
2018-03-15 12:15:00,181.16,181.18,181.08,181.08,600.0,161.8414,161.8593,161.77,161.77,600.0
2018-03-15 12:20:00,181.1,181.31,181.1,181.21,4698.0,161.7878,161.9754,161.7878,161.8861,4698.0
2018-03-15 12:25:00,181.26,181.26,180.75,180.75,2494.0,161.9308,161.9308,161.4751,161.4751,2494.0
2018-03-15 12:30:00,180.7,180.73,180.4,180.61,3355.0,161.4305,161.4573,161.1625,161.3501,3355.0
2018-03-15 12:35:00,180.73,180.9,180.71,180.72,2200.0,161.4573,161.6092,161.4394,161.4483,2200.0
2018-03-15 12:40:00,180.66,180.92,180.61,180.92,3681.0,161.3947,161.627,161.3501,161.627,3681.0
2018-03-15 12:45:00,180.9,180.93,180.54,180.6,7200.0,161.6092,161.636,161.2875,161.3411,7200.0
2018-03-15 12:50:00,180.6,181.02,180.6,180.92,3478.0,161.3411,161.7164,161.3411,161.627,3478.0
2018-03-15 12:55:00,180.84,180.84,180.79,180.79,300.0,161.5556,161.5556,161.5109,161.5109,300.0
2018-03-15 13:00:00,180.86,180.88,180.8,180.84,2642.0,161.5734,161.5913,161.5198,161.5556,2642.0
2018-03-15 13:05:00,180.9,180.9,180.8,180.84,1600.0,161.6092,161.6092,161.5198,161.5556,1600.0
2018-03-15 13:10:00,180.7,180.79,180.7,180.71,1600.0,161.4305,161.5109,161.4305,161.4394,1600.0
2018-03-15 13:15:00,180.75,180.75,180.43,180.53,1800.0,161.4751,161.4751,161.1893,161.2786,1800.0
2018-03-15 13:20:00,180.57,180.57,180.51,180.53,704.0,161.3143,161.3143,161.2607,161.2786,704.0
2018-03-15 13:25:00,180.6,180.6,180.51,180.59,703.0,161.3411,161.3411,161.2607,161.3322,703.0
2018-03-15 13:30:00,180.5,180.91,180.5,180.64,4827.0,161.2518,161.6181,161.2518,161.3769,4827.0
2018-03-15 13:35:00,180.64,180.71,180.64,180.71,200.0,161.3769,161.4394,161.3769,161.4394,200.0
2018-03-15 13:40:00,180.7,180.88,180.67,180.83,13000.0,161.4305,161.5913,161.4037,161.5466,13000.0
2018-03-15 13:45:00,180.79,180.83,180.57,180.68,9295.0,161.5109,161.5466,161.3143,161.4126,9295.0
2018-03-15 13:50:00,180.79,180.8,180.59,180.59,2446.0,161.5109,161.5198,161.3322,161.3322,2446.0
2018-03-15 13:55:00,180.52,180.6,180.24,180.46,3900.0,161.2697,161.3411,161.0195,161.2161,3900.0
2018-03-15 14:00:00,180.37,180.6,180.32,180.4,3212.0,161.1357,161.3411,161.091,161.1625,3212.0
2018-03-15 14:05:00,180.53,180.74,180.37,180.7,3400.0,161.2786,161.4662,161.1357,161.4305,3400.0
2018-03-15 14:10:00,180.72,180.74,180.59,180.59,2104.0,161.4483,161.4662,161.3322,161.3322,2104.0
2018-03-15 14:15:00,180.62,180.87,180.62,180.72,4600.0,161.359,161.5824,161.359,161.4483,4600.0
2018-03-15 14:20:00,180.65,180.65,180.52,180.52,899.0,161.3858,161.3858,161.2697,161.2697,899.0
2018-03-15 14:25:00,180.39,180.59,180.26,180.33,5099.0,161.1535,161.3322,161.0374,161.0999,5099.0
2018-03-15 14:30:00,180.37,180.44,180.23,180.3,1135.0,161.1357,161.1982,161.0106,161.0731,1135.0
2018-03-15 14:35:00,180.22,180.34,180.07,180.19,2648.0,161.0017,161.1089,160.8677,160.9749,2648.0
2018-03-15 14:40:00,180.14,180.14,179.9,179.91,2100.0,160.9302,160.9302,160.7158,160.7247,2100.0
2018-03-15 14:45:00,179.89,179.97,179.79,179.97,2107.0,160.7069,160.7783,160.6175,160.7783,2107.0
2018-03-15 14:50:00,179.9,180.05,179.88,180.03,3465.0,160.7158,160.8498,160.6979,160.8319,3465.0
2018-03-15 14:55:00,180.01,180.25,179.99,180.19,4400.0,160.8141,161.0285,160.7962,160.9749,4400.0
2018-03-15 15:00:00,180.19,180.27,180.03,180.23,5702.0,160.9749,161.0463,160.8319,161.0106,5702.0
2018-03-15 15:05:00,180.24,180.36,180.18,180.32,4729.0,161.0195,161.1267,160.9659,161.091,4729.0
2018-03-15 15:10:00,180.32,180.32,180.07,180.07,4212.0,161.091,161.091,160.8677,160.8677,4212.0
2018-03-15 15:15:00,180.09,180.25,179.97,180.14,6307.0,160.8855,161.0285,160.7783,160.9302,6307.0
2018-03-15 15:20:00,180.17,180.32,180.12,180.3,2600.0,160.957,161.091,160.9123,161.0731,2600.0
2018-03-15 15:25:00,180.26,180.43,180.12,180.43,3796.0,161.0374,161.1893,160.9123,161.1893,3796.0
2018-03-15 15:30:00,180.48,180.48,180.24,180.34,4315.0,161.2339,161.2339,161.0195,161.1089,4315.0
2018-03-15 15:35:00,180.34,180.38,180.08,180.15,5510.0,161.1089,161.1446,160.8766,160.9391,5510.0
2018-03-15 15:40:00,180.13,180.2,179.99,179.99,4000.0,160.9213,160.9838,160.7962,160.7962,4000.0
2018-03-15 15:45:00,180.08,180.4,180.03,180.4,9123.0,160.8766,161.1625,160.8319,161.1625,9123.0
2018-03-15 15:50:00,180.37,180.37,180.24,180.25,8171.0,161.1357,161.1357,161.0195,161.0285,8171.0
2018-03-15 15:55:00,180.25,180.3,180.13,180.13,39077.0,161.0285,161.0731,160.9213,160.9213,39077.0
2018-03-16 09:30:00,180.13,180.13,179.86,180.12,85886.0,160.9213,160.9213,160.6801,160.9123,85886.0
2018-03-16 09:35:00,180.1,180.56,179.92,180.56,8328.0,160.8945,161.3054,160.7337,161.3054,8328.0
2018-03-16 09:40:00,180.68,181.04,180.65,180.91,2550.0,161.4126,161.7342,161.3858,161.6181,2550.0
2018-03-16 09:45:00,180.99,181.51,180.8,181.51,10659.0,161.6896,162.1541,161.5198,162.1541,10659.0
2018-03-16 09:50:00,181.51,181.6,181.31,181.33,6541.0,162.1541,162.2345,161.9754,161.9933,6541.0
2018-03-16 09:55:00,181.46,181.6,181.44,181.58,5736.0,162.1094,162.2345,162.0916,162.2166,5736.0
2018-03-16 10:00:00,181.51,181.59,181.4,181.48,2855.0,162.1541,162.2256,162.0558,162.1273,2855.0
2018-03-16 10:05:00,181.56,181.79,181.49,181.5,2478.0,162.1988,162.4042,162.1362,162.1452,2478.0
2018-03-16 10:10:00,181.55,181.61,181.5,181.52,1000.0,162.1898,162.2434,162.1452,162.163,1000.0
2018-03-16 10:15:00,181.48,181.59,181.43,181.45,2660.0,162.1273,162.2256,162.0826,162.1005,2660.0
2018-03-16 10:20:00,181.53,181.62,181.46,181.46,3652.0,162.172,162.2524,162.1094,162.1094,3652.0
2018-03-16 10:25:00,181.5,181.57,181.36,181.49,3149.0,162.1452,162.2077,162.0201,162.1362,3149.0
2018-03-16 10:30:00,181.65,181.92,181.65,181.81,9963.0,162.2792,162.5204,162.2792,162.4221,9963.0
2018-03-16 10:35:00,181.89,182.38,181.89,182.29,7657.0,162.4936,162.9313,162.4936,162.8509,7657.0
2018-03-16 10:40:00,182.24,182.24,182.1,182.23,3301.0,162.8063,162.8063,162.6812,162.7973,3301.0
2018-03-16 10:45:00,182.15,182.41,182.15,182.35,4385.0,162.7259,162.9581,162.7259,162.9045,4385.0
2018-03-16 10:50:00,182.44,182.6,182.44,182.6,2236.0,162.9849,163.1279,162.9849,163.1279,2236.0
2018-03-16 10:55:00,182.57,182.57,182.28,182.35,2697.0,163.1011,163.1011,162.842,162.9045,2697.0
2018-03-16 11:00:00,182.34,182.35,182.11,182.21,4622.0,162.8956,162.9045,162.6901,162.7795,4622.0
2018-03-16 11:05:00,182.22,182.28,182.0,182.11,2820.0,162.7884,162.842,162.5919,162.6901,2820.0
2018-03-16 11:10:00,182.03,182.62,182.01,182.62,6551.0,162.6187,163.1457,162.6008,163.1457,6551.0
2018-03-16 11:15:00,182.55,182.57,182.43,182.56,1411.0,163.0832,163.1011,162.976,163.0921,1411.0
2018-03-16 11:20:00,182.5,182.6,182.49,182.6,2500.0,163.0385,163.1279,163.0296,163.1279,2500.0
2018-03-16 11:25:00,182.56,182.88,182.5,182.88,3053.0,163.0921,163.378,163.0385,163.378,3053.0
2018-03-16 11:30:00,183.04,183.21,182.97,183.04,2776.0,163.5209,163.6728,163.4584,163.5209,2776.0
2018-03-16 11:35:00,183.2,183.37,183.16,183.37,2307.0,163.6639,163.8158,163.6282,163.8158,2307.0
2018-03-16 11:40:00,183.25,183.25,182.94,183.02,2308.0,163.7086,163.7086,163.4316,163.5031,2308.0
2018-03-16 11:45:00,182.91,182.91,182.81,182.81,600.0,163.4048,163.4048,163.3155,163.3155,600.0
2018-03-16 11:50:00,182.82,182.82,182.42,182.42,1394.0,163.3244,163.3244,162.9671,162.9671,1394.0
2018-03-16 11:55:00,182.36,182.47,182.31,182.47,5897.0,162.9135,163.0117,162.8688,163.0117,5897.0
2018-03-16 12:00:00,182.44,182.51,182.31,182.41,2500.0,162.9849,163.0475,162.8688,162.9581,2500.0
2018-03-16 12:05:00,182.48,182.6,182.41,182.43,1300.0,163.0207,163.1279,162.9581,162.976,1300.0
2018-03-16 12:10:00,182.47,182.62,182.3,182.49,2800.0,163.0117,163.1457,162.8599,163.0296,2800.0
2018-03-16 12:15:00,182.59,182.59,182.41,182.48,6444.0,163.1189,163.1189,162.9581,163.0207,6444.0
2018-03-16 12:20:00,182.48,182.5,182.35,182.35,2890.0,163.0207,163.0385,162.9045,162.9045,2890.0
2018-03-16 12:25:00,182.4,182.51,182.34,182.37,2900.0,162.9492,163.0475,162.8956,162.9224,2900.0
2018-03-16 12:30:00,182.31,182.52,182.22,182.52,2000.0,162.8688,163.0564,162.7884,163.0564,2000.0
2018-03-16 12:35:00,182.52,182.75,182.49,182.63,4326.0,163.0564,163.2619,163.0296,163.1547,4326.0
2018-03-16 12:40:00,182.61,182.86,182.56,182.85,6506.0,163.1368,163.3601,163.0921,163.3512,6506.0
2018-03-16 12:45:00,182.8,182.9,182.8,182.9,2466.0,163.3065,163.3959,163.3065,163.3959,2466.0
2018-03-16 12:50:00,182.9,183.1,182.9,182.95,9260.0,163.3959,163.5745,163.3959,163.4405,9260.0
2018-03-16 12:55:00,182.86,183.01,182.75,182.75,10365.0,163.3601,163.4941,163.2619,163.2619,10365.0
2018-03-16 13:00:00,182.83,183.09,182.83,183.06,5743.0,163.3333,163.5656,163.3333,163.5388,5743.0
2018-03-16 13:05:00,183.0,183.12,182.96,183.12,6050.0,163.4852,163.5924,163.4495,163.5924,6050.0
2018-03-16 13:10:00,183.14,183.2,183.04,183.05,1357.0,163.6103,163.6639,163.5209,163.5299,1357.0
2018-03-16 13:15:00,183.02,183.14,183.01,183.01,3710.0,163.5031,163.6103,163.4941,163.4941,3710.0
2018-03-16 13:20:00,183.04,183.17,183.0,183.05,1687.0,163.5209,163.6371,163.4852,163.5299,1687.0
2018-03-16 13:25:00,183.0,183.09,182.89,182.97,4429.0,163.4852,163.5656,163.3869,163.4584,4429.0
2018-03-16 13:30:00,182.91,183.06,182.9,183.03,1300.0,163.4048,163.5388,163.3959,163.512,1300.0
2018-03-16 13:35:00,183.04,183.13,182.98,183.02,5547.0,163.5209,163.6013,163.4673,163.5031,5547.0
2018-03-16 13:40:00,183.0,183.02,182.53,182.68,3636.0,163.4852,163.5031,163.0653,163.1993,3636.0
2018-03-16 13:45:00,182.59,182.73,182.55,182.7,6989.0,163.1189,163.244,163.0832,163.2172,6989.0
2018-03-16 13:50:00,182.71,182.92,182.37,182.45,27874.0,163.2261,163.4137,162.9224,162.9939,27874.0
2018-03-16 13:55:00,182.55,182.55,182.03,182.25,12342.0,163.0832,163.0832,162.6187,162.8152,12342.0
2018-03-16 14:00:00,182.25,182.38,182.15,182.24,2521.0,162.8152,162.9313,162.7259,162.8063,2521.0
2018-03-16 14:05:00,182.27,182.51,182.24,182.46,3747.0,162.8331,163.0475,162.8063,163.0028,3747.0
2018-03-16 14:10:00,182.35,182.35,182.14,182.34,2100.0,162.9045,162.9045,162.7169,162.8956,2100.0
2018-03-16 14:15:00,182.39,182.58,182.38,182.58,2200.0,162.9403,163.11,162.9313,163.11,2200.0
2018-03-16 14:20:00,182.54,182.95,182.54,182.95,4926.0,163.0743,163.4405,163.0743,163.4405,4926.0
2018-03-16 14:25:00,182.89,183.44,182.89,183.28,21034.0,163.3869,163.8783,163.3869,163.7354,21034.0
2018-03-16 14:30:00,183.28,183.43,183.27,183.43,13118.0,163.7354,163.8694,163.7264,163.8694,13118.0
2018-03-16 14:35:00,183.34,183.56,183.33,183.45,11555.0,163.789,163.9855,163.78,163.8872,11555.0
2018-03-16 14:40:00,183.44,183.56,183.35,183.36,8517.0,163.8783,163.9855,163.7979,163.8068,8517.0
2018-03-16 14:45:00,183.41,183.47,183.28,183.3,7706.0,163.8515,163.9051,163.7354,163.7532,7706.0
2018-03-16 14:50:00,183.3,183.55,183.27,183.55,8434.0,163.7532,163.9766,163.7264,163.9766,8434.0
2018-03-16 14:55:00,183.55,183.81,183.55,183.78,5040.0,163.9766,164.2088,163.9766,164.182,5040.0
2018-03-16 15:00:00,183.73,183.73,183.42,183.45,7600.0,164.1374,164.1374,163.8604,163.8872,7600.0
2018-03-16 15:05:00,183.45,183.51,183.32,183.37,5300.0,163.8872,163.9408,163.7711,163.8158,5300.0
2018-03-16 15:10:00,183.36,183.36,183.21,183.21,8288.0,163.8068,163.8068,163.6728,163.6728,8288.0
2018-03-16 15:15:00,183.29,183.29,182.92,182.94,9725.0,163.7443,163.7443,163.4137,163.4316,9725.0
2018-03-16 15:20:00,183.03,183.1,182.88,182.88,6982.0,163.512,163.5745,163.378,163.378,6982.0
2018-03-16 15:25:00,182.93,183.21,182.89,183.16,10700.0,163.4227,163.6728,163.3869,163.6282,10700.0
2018-03-16 15:30:00,183.19,183.28,183.08,183.17,11092.0,163.655,163.7354,163.5567,163.6371,11092.0
2018-03-16 15:35:00,183.15,183.3,183.15,183.22,10018.0,163.6192,163.7532,163.6192,163.6818,10018.0
2018-03-16 15:40:00,183.27,183.4,183.22,183.32,8122.0,163.7264,163.8426,163.6818,163.7711,8122.0
2018-03-16 15:45:00,183.4,183.41,183.18,183.25,17869.0,163.8426,163.8515,163.646,163.7086,17869.0
2018-03-16 15:50:00,183.27,183.32,183.16,183.24,18678.0,163.7264,163.7711,163.6282,163.6996,18678.0
2018-03-16 15:55:00,183.26,183.32,182.62,182.65,95931.0,163.7175,163.7711,163.1457,163.1725,95931.0
2018-03-19 09:30:00,182.52,182.61,181.9,182.2,21481.0,163.0564,163.1368,162.5025,162.7705,21481.0
2018-03-19 09:35:00,182.4,182.4,182.01,182.39,2943.0,162.9492,162.9492,162.6008,162.9403,2943.0
2018-03-19 09:40:00,182.48,182.62,181.62,181.63,3243.0,163.0207,163.1457,162.2524,162.2613,3243.0
2018-03-19 09:45:00,181.5,181.69,181.35,181.68,1900.0,162.1452,162.3149,162.0112,162.306,1900.0
2018-03-19 09:50:00,181.67,181.91,181.66,181.68,6900.0,162.297,162.5114,162.2881,162.306,6900.0
2018-03-19 09:55:00,181.68,182.37,181.67,182.37,13446.0,162.306,162.9224,162.297,162.9224,13446.0
2018-03-19 10:00:00,182.44,182.82,182.35,182.48,6406.0,162.9849,163.3244,162.9045,163.0207,6406.0
2018-03-19 10:05:00,182.53,182.74,182.53,182.65,2622.0,163.0653,163.2529,163.0653,163.1725,2622.0
2018-03-19 10:10:00,182.6,182.68,182.12,182.12,5171.0,163.1279,163.1993,162.6991,162.6991,5171.0
2018-03-19 10:15:00,182.09,182.29,181.9,181.92,2124.0,162.6723,162.8509,162.5025,162.5204,2124.0
2018-03-19 10:20:00,181.93,182.52,181.93,182.52,12024.0,162.5293,163.0564,162.5293,163.0564,12024.0
2018-03-19 10:25:00,182.42,182.52,182.12,182.48,8475.0,162.9671,163.0564,162.6991,163.0207,8475.0
2018-03-19 10:30:00,182.4,182.45,182.1,182.25,13421.0,162.9492,162.9939,162.6812,162.8152,13421.0
2018-03-19 10:35:00,182.21,182.21,181.94,182.19,5150.0,162.7795,162.7795,162.5382,162.7616,5150.0
2018-03-19 10:40:00,182.15,182.15,181.91,181.95,4710.0,162.7259,162.7259,162.5114,162.5472,4710.0
2018-03-19 10:45:00,181.84,181.91,181.66,181.8,3231.0,162.4489,162.5114,162.2881,162.4132,3231.0
2018-03-19 10:50:00,181.67,181.68,181.55,181.55,1430.0,162.297,162.306,162.1898,162.1898,1430.0
2018-03-19 10:55:00,181.46,181.5,181.39,181.45,4400.0,162.1094,162.1452,162.0469,162.1005,4400.0
2018-03-19 11:00:00,181.36,181.62,181.14,181.38,9512.0,162.0201,162.2524,161.8236,162.038,9512.0
2018-03-19 11:05:00,181.43,181.49,181.42,181.42,475.0,162.0826,162.1362,162.0737,162.0737,475.0
2018-03-19 11:10:00,181.47,181.6,181.11,181.12,8820.0,162.1184,162.2345,161.7968,161.8057,8820.0
2018-03-19 11:15:00,181.02,181.05,180.82,180.96,4214.0,161.7164,161.7432,161.5377,161.6628,4214.0
2018-03-19 11:20:00,180.95,181.11,180.87,181.03,1370.0,161.6538,161.7968,161.5824,161.7253,1370.0
2018-03-19 11:25:00,181.02,181.5,181.01,181.5,2479.0,161.7164,162.1452,161.7074,162.1452,2479.0
2018-03-19 11:30:00,181.51,181.71,181.42,181.56,10004.0,162.1541,162.3328,162.0737,162.1988,10004.0
2018-03-19 11:35:00,181.62,181.62,181.34,181.34,3138.0,162.2524,162.2524,162.0022,162.0022,3138.0
2018-03-19 11:40:00,181.33,181.42,181.2,181.3,1900.0,161.9933,162.0737,161.8772,161.9665,1900.0
2018-03-19 11:45:00,181.29,181.49,181.26,181.39,2367.0,161.9576,162.1362,161.9308,162.0469,2367.0
2018-03-19 11:50:00,181.34,181.35,181.18,181.18,1894.0,162.0022,162.0112,161.8593,161.8593,1894.0
2018-03-19 11:55:00,181.06,181.06,180.8,180.85,3665.0,161.7521,161.7521,161.5198,161.5645,3665.0
2018-03-19 12:00:00,180.77,180.99,180.77,180.86,3119.0,161.493,161.6896,161.493,161.5734,3119.0
2018-03-19 12:05:00,180.89,181.02,180.76,180.95,2478.0,161.6002,161.7164,161.4841,161.6538,2478.0
2018-03-19 12:10:00,181.06,181.38,181.05,181.32,10300.0,161.7521,162.038,161.7432,161.9844,10300.0
2018-03-19 12:15:00,181.34,181.34,181.05,181.05,6303.0,162.0022,162.0022,161.7432,161.7432,6303.0
2018-03-19 12:20:00,181.05,181.15,181.02,181.14,1917.0,161.7432,161.8325,161.7164,161.8236,1917.0
2018-03-19 12:25:00,180.95,181.16,180.95,181.07,800.0,161.6538,161.8414,161.6538,161.761,800.0
2018-03-19 12:30:00,181.12,181.2,181.0,181.17,3000.0,161.8057,161.8772,161.6985,161.8504,3000.0
2018-03-19 12:35:00,181.15,181.15,181.01,181.01,1200.0,161.8325,161.8325,161.7074,161.7074,1200.0
2018-03-19 12:40:00,181.02,181.02,180.83,180.83,993.0,161.7164,161.7164,161.5466,161.5466,993.0
2018-03-19 12:45:00,180.59,180.69,180.28,180.69,3310.0,161.3322,161.4215,161.0553,161.4215,3310.0
2018-03-19 12:50:00,180.7,180.87,180.6,180.7,2140.0,161.4305,161.5824,161.3411,161.4305,2140.0
2018-03-19 12:55:00,180.69,181.14,180.69,181.03,14430.0,161.4215,161.8236,161.4215,161.7253,14430.0
2018-03-19 13:00:00,181.11,181.19,180.75,180.75,7715.0,161.7968,161.8682,161.4751,161.4751,7715.0
2018-03-19 13:05:00,180.8,180.82,180.03,180.23,4203.0,161.5198,161.5377,160.8319,161.0106,4203.0
2018-03-19 13:10:00,180.37,180.49,180.36,180.44,2910.0,161.1357,161.2429,161.1267,161.1982,2910.0
2018-03-19 13:15:00,180.49,180.77,180.46,180.65,1400.0,161.2429,161.493,161.2161,161.3858,1400.0
2018-03-19 13:20:00,180.66,180.73,180.62,180.62,1300.0,161.3947,161.4573,161.359,161.359,1300.0
2018-03-19 13:25:00,180.6,180.65,180.18,180.6,4981.0,161.3411,161.3858,160.9659,161.3411,4981.0
2018-03-19 13:30:00,180.31,180.35,180.19,180.28,3222.0,161.0821,161.1178,160.9749,161.0553,3222.0
2018-03-19 13:35:00,180.33,180.44,180.25,180.43,2915.0,161.0999,161.1982,161.0285,161.1893,2915.0
2018-03-19 13:40:00,180.58,181.07,180.57,181.04,6152.0,161.3233,161.761,161.3143,161.7342,6152.0
2018-03-19 13:45:00,181.11,181.25,181.0,181.0,4516.0,161.7968,161.9218,161.6985,161.6985,4516.0
2018-03-19 13:50:00,181.12,181.25,180.99,180.99,3099.0,161.8057,161.9218,161.6896,161.6896,3099.0
2018-03-19 13:55:00,181.0,181.23,180.96,181.23,2600.0,161.6985,161.904,161.6628,161.904,2600.0
2018-03-19 14:00:00,181.28,181.47,181.28,181.31,3543.0,161.9486,162.1184,161.9486,161.9754,3543.0
2018-03-19 14:05:00,181.3,181.3,180.98,181.2,2385.0,161.9665,161.9665,161.6806,161.8772,2385.0
2018-03-19 14:10:00,181.2,181.32,181.01,181.09,2971.0,161.8772,161.9844,161.7074,161.7789,2971.0
2018-03-19 14:15:00,181.0,181.07,180.98,180.99,1200.0,161.6985,161.761,161.6806,161.6896,1200.0
2018-03-19 14:20:00,180.96,181.1,180.76,180.83,11440.0,161.6628,161.7878,161.4841,161.5466,11440.0
2018-03-19 14:25:00,180.74,181.01,180.74,181.01,1220.0,161.4662,161.7074,161.4662,161.7074,1220.0
2018-03-19 14:30:00,180.98,180.98,180.61,180.7,2440.0,161.6806,161.6806,161.3501,161.4305,2440.0
2018-03-19 14:35:00,180.54,180.59,180.21,180.27,2200.0,161.2875,161.3322,160.9927,161.0463,2200.0
2018-03-19 14:40:00,180.18,180.39,179.83,180.39,11056.0,160.9659,161.1535,160.6533,161.1535,11056.0
2018-03-19 14:45:00,180.49,180.65,180.25,180.25,4305.0,161.2429,161.3858,161.0285,161.0285,4305.0
2018-03-19 14:50:00,180.25,180.41,180.13,180.34,5495.0,161.0285,161.1714,160.9213,161.1089,5495.0
2018-03-19 14:55:00,180.32,181.09,180.3,180.88,28156.0,161.091,161.7789,161.0731,161.5913,28156.0
2018-03-19 15:00:00,180.81,180.81,180.55,180.74,4390.0,161.5288,161.5288,161.2965,161.4662,4390.0
2018-03-19 15:05:00,180.72,180.79,180.41,180.47,5433.0,161.4483,161.5109,161.1714,161.225,5433.0
2018-03-19 15:10:00,180.57,180.9,180.42,180.82,7390.0,161.3143,161.6092,161.1803,161.5377,7390.0
2018-03-19 15:15:00,180.89,181.57,180.81,181.46,5155.0,161.6002,162.2077,161.5288,162.1094,5155.0
2018-03-19 15:20:00,181.56,181.78,181.3,181.35,7787.0,162.1988,162.3953,161.9665,162.0112,7787.0
2018-03-19 15:25:00,181.38,181.52,181.33,181.41,8068.0,162.038,162.163,161.9933,162.0648,8068.0
2018-03-19 15:30:00,181.36,181.45,181.11,181.34,7808.0,162.0201,162.1005,161.7968,162.0022,7808.0
2018-03-19 15:35:00,181.23,181.66,181.1,181.66,16669.0,161.904,162.2881,161.7878,162.2881,16669.0
2018-03-19 15:40:00,181.58,181.69,181.49,181.58,13219.0,162.2166,162.3149,162.1362,162.2166,13219.0
2018-03-19 15:45:00,181.46,181.97,181.46,181.8,21165.0,162.1094,162.565,162.1094,162.4132,21165.0
2018-03-19 15:50:00,181.73,181.84,181.56,181.84,30184.0,162.3506,162.4489,162.1988,162.4489,30184.0
2018-03-19 15:55:00,181.85,182.25,181.84,181.9,76812.0,162.4578,162.8152,162.4489,162.5025,76812.0
2018-03-20 09:30:00,182.67,184.64,181.68,184.08,20397.0,163.1904,164.9503,162.306,164.45,20397.0
2018-03-20 09:35:00,183.99,184.77,183.41,183.57,10731.0,164.3696,165.0665,163.8515,163.9944,10731.0
2018-03-20 09:40:00,183.67,184.48,183.64,184.46,6296.0,164.0838,164.8074,164.057,164.7895,6296.0
2018-03-20 09:45:00,184.48,184.74,184.16,184.74,9078.0,164.8074,165.0397,164.5215,165.0397,9078.0
2018-03-20 09:50:00,184.68,184.75,184.29,184.65,13313.0,164.9861,165.0486,164.6376,164.9593,13313.0
2018-03-20 09:55:00,184.37,184.47,184.25,184.33,13579.0,164.7091,164.7985,164.6019,164.6734,13579.0
2018-03-20 10:00:00,184.37,184.38,184.07,184.14,21861.0,164.7091,164.7181,164.4411,164.5036,21861.0
2018-03-20 10:05:00,184.13,184.13,183.41,183.7,11780.0,164.4947,164.4947,163.8515,164.1106,11780.0
2018-03-20 10:10:00,183.69,183.69,183.05,183.23,8679.0,164.1016,164.1016,163.5299,163.6907,8679.0
2018-03-20 10:15:00,183.22,183.44,182.89,183.44,9142.0,163.6818,163.8783,163.3869,163.8783,9142.0
2018-03-20 10:20:00,183.39,183.53,183.32,183.33,4395.0,163.8336,163.9587,163.7711,163.78,4395.0
2018-03-20 10:25:00,183.28,183.5,182.95,183.5,9538.0,163.7354,163.9319,163.4405,163.9319,9538.0
2018-03-20 10:30:00,183.66,183.86,183.39,183.39,5423.0,164.0748,164.2535,163.8336,163.8336,5423.0
2018-03-20 10:35:00,183.4,183.49,183.04,183.22,6300.0,163.8426,163.923,163.5209,163.6818,6300.0
2018-03-20 10:40:00,183.28,183.39,183.08,183.09,7138.0,163.7354,163.8336,163.5567,163.5656,7138.0
2018-03-20 10:45:00,183.08,183.17,182.73,182.73,19800.0,163.5567,163.6371,163.244,163.244,19800.0
2018-03-20 10:50:00,182.74,182.91,182.57,182.81,14297.0,163.2529,163.4048,163.1011,163.3155,14297.0
2018-03-20 10:55:00,182.87,183.02,182.69,182.94,7048.0,163.3691,163.5031,163.2083,163.4316,7048.0
2018-03-20 11:00:00,183.02,183.15,182.15,182.24,16291.0,163.5031,163.6192,162.7259,162.8063,16291.0
2018-03-20 11:05:00,182.3,182.83,182.26,182.54,12873.0,162.8599,163.3333,162.8241,163.0743,12873.0
2018-03-20 11:10:00,182.47,182.53,182.3,182.38,14893.0,163.0117,163.0653,162.8599,162.9313,14893.0
2018-03-20 11:15:00,182.45,182.55,182.28,182.49,8430.0,162.9939,163.0832,162.842,163.0296,8430.0
2018-03-20 11:20:00,182.54,182.57,182.15,182.19,8641.0,163.0743,163.1011,162.7259,162.7616,8641.0
2018-03-20 11:25:00,182.13,182.52,182.12,182.43,9750.0,162.708,163.0564,162.6991,162.976,9750.0
2018-03-20 11:30:00,182.43,182.45,182.15,182.15,11300.0,162.976,162.9939,162.7259,162.7259,11300.0
2018-03-20 11:35:00,182.21,182.24,181.92,182.24,42520.0,162.7795,162.8063,162.5204,162.8063,42520.0
2018-03-20 11:40:00,182.23,182.37,182.07,182.19,12988.0,162.7973,162.9224,162.6544,162.7616,12988.0
2018-03-20 11:45:00,182.17,182.33,182.06,182.21,8122.0,162.7437,162.8867,162.6455,162.7795,8122.0
2018-03-20 11:50:00,182.24,182.55,182.11,182.51,15294.0,162.8063,163.0832,162.6901,163.0475,15294.0
2018-03-20 11:55:00,182.51,182.93,182.38,182.93,6000.0,163.0475,163.4227,162.9313,163.4227,6000.0
2018-03-20 12:00:00,182.97,183.09,182.74,183.09,5186.0,163.4584,163.5656,163.2529,163.5656,5186.0
2018-03-20 12:05:00,183.04,183.13,182.91,182.91,4252.0,163.5209,163.6013,163.4048,163.4048,4252.0
2018-03-20 12:10:00,182.91,182.99,182.65,182.88,7059.0,163.4048,163.4763,163.1725,163.378,7059.0
2018-03-20 12:15:00,182.85,183.05,182.73,182.76,6494.0,163.3512,163.5299,163.244,163.2708,6494.0
2018-03-20 12:20:00,182.71,182.81,182.57,182.72,4300.0,163.2261,163.3155,163.1011,163.2351,4300.0
2018-03-20 12:25:00,182.72,182.92,182.52,182.53,6564.0,163.2351,163.4137,163.0564,163.0653,6564.0
2018-03-20 12:30:00,182.49,182.75,182.49,182.72,6694.0,163.0296,163.2619,163.0296,163.2351,6694.0
2018-03-20 12:35:00,182.71,182.77,182.31,182.31,4600.0,163.2261,163.2797,162.8688,162.8688,4600.0
2018-03-20 12:40:00,182.12,182.22,182.03,182.12,9871.0,162.6991,162.7884,162.6187,162.6991,9871.0
2018-03-20 12:45:00,182.0,182.01,181.76,181.87,7521.0,162.5919,162.6008,162.3774,162.4757,7521.0
2018-03-20 12:50:00,181.89,181.95,181.77,181.78,4130.0,162.4936,162.5472,162.3864,162.3953,4130.0
2018-03-20 12:55:00,181.82,181.87,181.74,181.84,6961.0,162.431,162.4757,162.3596,162.4489,6961.0
2018-03-20 13:00:00,181.88,182.28,181.88,182.28,2800.0,162.4846,162.842,162.4846,162.842,2800.0
2018-03-20 13:05:00,182.28,182.28,182.03,182.05,4810.0,162.842,162.842,162.6187,162.6365,4810.0
2018-03-20 13:10:00,182.03,182.11,181.65,181.65,5494.0,162.6187,162.6901,162.2792,162.2792,5494.0
2018-03-20 13:15:00,181.64,181.69,181.42,181.61,12072.0,162.2702,162.3149,162.0737,162.2434,12072.0
2018-03-20 13:20:00,181.58,181.96,181.54,181.89,27900.0,162.2166,162.5561,162.1809,162.4936,27900.0
2018-03-20 13:25:00,181.95,181.99,181.92,181.97,4004.0,162.5472,162.5829,162.5204,162.565,4004.0
2018-03-20 13:30:00,181.99,182.05,181.67,181.67,9604.0,162.5829,162.6365,162.297,162.297,9604.0
2018-03-20 13:35:00,181.67,181.67,181.28,181.28,15573.0,162.297,162.297,161.9486,161.9486,15573.0
2018-03-20 13:40:00,181.32,181.51,181.31,181.36,12876.0,161.9844,162.1541,161.9754,162.0201,12876.0
2018-03-20 13:45:00,181.29,181.4,181.27,181.39,4300.0,161.9576,162.0558,161.9397,162.0469,4300.0
2018-03-20 13:50:00,181.47,181.49,181.38,181.46,5850.0,162.1184,162.1362,162.038,162.1094,5850.0
2018-03-20 13:55:00,181.41,181.74,181.41,181.59,8885.0,162.0648,162.3596,162.0648,162.2256,8885.0
2018-03-20 14:00:00,181.59,181.6,181.38,181.54,4515.0,162.2256,162.2345,162.038,162.1809,4515.0
2018-03-20 14:05:00,181.68,181.74,181.61,181.66,2878.0,162.306,162.3596,162.2434,162.2881,2878.0
2018-03-20 14:10:00,181.63,181.71,181.53,181.59,2701.0,162.2613,162.3328,162.172,162.2256,2701.0
2018-03-20 14:15:00,181.58,181.62,181.47,181.54,4300.0,162.2166,162.2524,162.1184,162.1809,4300.0
2018-03-20 14:20:00,181.61,181.61,181.34,181.34,7476.0,162.2434,162.2434,162.0022,162.0022,7476.0
2018-03-20 14:25:00,181.34,181.46,181.25,181.38,7503.0,162.0022,162.1094,161.9218,162.038,7503.0
2018-03-20 14:30:00,181.41,181.5,181.16,181.21,5504.0,162.0648,162.1452,161.8414,161.8861,5504.0
2018-03-20 14:35:00,181.2,181.32,181.0,181.25,10895.0,161.8772,161.9844,161.6985,161.9218,10895.0
2018-03-20 14:40:00,181.35,181.48,181.2,181.44,10287.0,162.0112,162.1273,161.8772,162.0916,10287.0
2018-03-20 14:45:00,181.4,181.46,181.2,181.2,4304.0,162.0558,162.1094,161.8772,161.8772,4304.0
2018-03-20 14:50:00,181.19,181.48,181.17,181.45,14341.0,161.8682,162.1273,161.8504,162.1005,14341.0
2018-03-20 14:55:00,181.38,181.38,180.87,180.93,13696.0,162.038,162.038,161.5824,161.636,13696.0
2018-03-20 15:00:00,180.92,181.15,180.85,181.11,53797.0,161.627,161.8325,161.5645,161.7968,53797.0
2018-03-20 15:05:00,181.12,181.28,181.05,181.07,14853.0,161.8057,161.9486,161.7432,161.761,14853.0
2018-03-20 15:10:00,181.08,181.09,180.97,181.03,9615.0,161.77,161.7789,161.6717,161.7253,9615.0
2018-03-20 15:15:00,181.0,181.0,180.49,180.52,59160.0,161.6985,161.6985,161.2429,161.2697,59160.0
2018-03-20 15:20:00,180.47,180.52,180.37,180.39,16913.0,161.225,161.2697,161.1357,161.1535,16913.0
2018-03-20 15:25:00,180.36,180.67,180.33,180.63,18850.0,161.1267,161.4037,161.0999,161.3679,18850.0
2018-03-20 15:30:00,180.61,180.97,180.6,180.9,10996.0,161.3501,161.6717,161.3411,161.6092,10996.0
2018-03-20 15:35:00,180.89,180.91,180.61,180.79,21719.0,161.6002,161.6181,161.3501,161.5109,21719.0
2018-03-20 15:40:00,180.81,180.87,180.71,180.73,21916.0,161.5288,161.5824,161.4394,161.4573,21916.0
2018-03-20 15:45:00,180.7,180.79,180.53,180.73,30160.0,161.4305,161.5109,161.2786,161.4573,30160.0
2018-03-20 15:50:00,180.73,180.73,180.55,180.55,36142.0,161.4573,161.4573,161.2965,161.2965,36142.0
2018-03-20 15:55:00,180.55,180.57,180.25,180.41,113154.0,161.2965,161.3143,161.0285,161.1714,113154.0
2018-03-21 09:30:00,180.5,180.84,180.11,180.44,10728.0,161.2518,161.5556,160.9034,161.1982,10728.0
2018-03-21 09:35:00,180.47,180.9,180.17,180.72,13406.0,161.225,161.6092,160.957,161.4483,13406.0
2018-03-21 09:40:00,180.92,181.24,180.91,181.2,2400.0,161.627,161.9129,161.6181,161.8772,2400.0
2018-03-21 09:45:00,181.0,181.68,181.0,181.24,6591.0,161.6985,162.306,161.6985,161.9129,6591.0
2018-03-21 09:50:00,181.17,181.68,180.96,181.51,6795.0,161.8504,162.306,161.6628,162.1541,6795.0
2018-03-21 09:55:00,181.54,181.68,181.07,181.19,6422.0,162.1809,162.306,161.761,161.8682,6422.0
2018-03-21 10:00:00,181.1,181.41,181.0,181.36,6300.0,161.7878,162.0648,161.6985,162.0201,6300.0
2018-03-21 10:05:00,181.2,181.28,180.73,180.87,4610.0,161.8772,161.9486,161.4573,161.5824,4610.0
2018-03-21 10:10:00,180.83,180.83,180.41,180.43,8200.0,161.5466,161.5466,161.1714,161.1893,8200.0
2018-03-21 10:15:00,180.43,180.85,180.43,180.84,6209.0,161.1893,161.5645,161.1893,161.5556,6209.0
2018-03-21 10:20:00,180.93,180.94,180.59,180.59,7192.0,161.636,161.6449,161.3322,161.3322,7192.0
2018-03-21 10:25:00,180.4,180.8,180.4,180.8,7448.0,161.1625,161.5198,161.1625,161.5198,7448.0
2018-03-21 10:30:00,180.87,180.94,180.7,180.7,2965.0,161.5824,161.6449,161.4305,161.4305,2965.0
2018-03-21 10:35:00,180.76,181.27,180.76,181.27,5400.0,161.4841,161.9397,161.4841,161.9397,5400.0
2018-03-21 10:40:00,181.31,181.32,181.0,181.01,14715.0,161.9754,161.9844,161.6985,161.7074,14715.0
2018-03-21 10:45:00,181.06,181.06,180.77,180.82,11000.0,161.7521,161.7521,161.493,161.5377,11000.0
2018-03-21 10:50:00,180.81,180.82,180.72,180.72,1820.0,161.5288,161.5377,161.4483,161.4483,1820.0
2018-03-21 10:55:00,180.7,180.8,180.58,180.58,2400.0,161.4305,161.5198,161.3233,161.3233,2400.0
2018-03-21 11:00:00,180.64,181.2,180.61,181.2,7302.0,161.3769,161.8772,161.3501,161.8772,7302.0
2018-03-21 11:05:00,181.24,181.3,181.23,181.23,3399.0,161.9129,161.9665,161.904,161.904,3399.0
2018-03-21 11:10:00,181.18,181.31,181.18,181.25,5100.0,161.8593,161.9754,161.8593,161.9218,5100.0
2018-03-21 11:15:00,181.2,181.28,181.12,181.28,3109.0,161.8772,161.9486,161.8057,161.9486,3109.0
2018-03-21 11:20:00,181.31,181.33,181.1,181.33,5400.0,161.9754,161.9933,161.7878,161.9933,5400.0
2018-03-21 11:25:00,181.37,181.41,181.27,181.28,4300.0,162.029,162.0648,161.9397,161.9486,4300.0
2018-03-21 11:30:00,181.27,181.76,181.27,181.76,4254.0,161.9397,162.3774,161.9397,162.3774,4254.0
2018-03-21 11:35:00,181.85,181.91,181.68,181.91,4433.0,162.4578,162.5114,162.306,162.5114,4433.0
2018-03-21 11:40:00,181.97,182.15,181.83,182.15,5906.0,162.565,162.7259,162.44,162.7259,5906.0
2018-03-21 11:45:00,182.17,182.34,182.15,182.31,1400.0,162.7437,162.8956,162.7259,162.8688,1400.0
2018-03-21 11:50:00,182.31,182.56,182.2,182.56,6100.0,162.8688,163.0921,162.7705,163.0921,6100.0
2018-03-21 11:55:00,182.65,182.83,182.44,182.5,3293.0,163.1725,163.3333,162.9849,163.0385,3293.0
2018-03-21 12:00:00,182.5,182.55,182.4,182.48,4000.0,163.0385,163.0832,162.9492,163.0207,4000.0
2018-03-21 12:05:00,182.4,182.82,182.4,182.82,3500.0,162.9492,163.3244,162.9492,163.3244,3500.0
2018-03-21 12:10:00,182.82,182.88,182.76,182.77,3499.0,163.3244,163.378,163.2708,163.2797,3499.0
2018-03-21 12:15:00,182.85,183.12,182.85,183.04,4600.0,163.3512,163.5924,163.3512,163.5209,4600.0
2018-03-21 12:20:00,183.06,183.09,182.87,182.95,4260.0,163.5388,163.5656,163.3691,163.4405,4260.0
2018-03-21 12:25:00,182.95,182.96,182.77,182.9,2947.0,163.4405,163.4495,163.2797,163.3959,2947.0
2018-03-21 12:30:00,182.9,182.92,182.79,182.8,2599.0,163.3959,163.4137,163.2976,163.3065,2599.0
2018-03-21 12:35:00,182.81,182.94,182.81,182.94,2100.0,163.3155,163.4316,163.3155,163.4316,2100.0
2018-03-21 12:40:00,182.85,182.95,182.73,182.73,2000.0,163.3512,163.4405,163.244,163.244,2000.0
2018-03-21 12:45:00,182.72,182.86,182.72,182.77,2300.0,163.2351,163.3601,163.2351,163.2797,2300.0
2018-03-21 12:50:00,182.68,182.74,182.49,182.49,1552.0,163.1993,163.2529,163.0296,163.0296,1552.0
2018-03-21 12:55:00,182.49,182.77,182.49,182.77,2497.0,163.0296,163.2797,163.0296,163.2797,2497.0
2018-03-21 13:00:00,182.8,182.82,182.6,182.6,1800.0,163.3065,163.3244,163.1279,163.1279,1800.0
2018-03-21 13:05:00,182.52,182.52,182.28,182.34,2195.0,163.0564,163.0564,162.842,162.8956,2195.0
2018-03-21 13:10:00,182.38,182.38,181.99,181.99,2400.0,162.9313,162.9313,162.5829,162.5829,2400.0
2018-03-21 13:15:00,182.09,182.18,181.94,182.13,6158.0,162.6723,162.7527,162.5382,162.708,6158.0
2018-03-21 13:20:00,182.13,182.33,182.11,182.33,4325.0,162.708,162.8867,162.6901,162.8867,4325.0
2018-03-21 13:25:00,182.35,182.35,182.05,182.05,3700.0,162.9045,162.9045,162.6365,162.6365,3700.0
2018-03-21 13:30:00,182.01,182.44,182.01,182.44,6687.0,162.6008,162.9849,162.6008,162.9849,6687.0
2018-03-21 13:35:00,182.44,182.5,182.08,182.13,3606.0,162.9849,163.0385,162.6633,162.708,3606.0
2018-03-21 13:40:00,182.15,182.32,182.11,182.11,6000.0,162.7259,162.8777,162.6901,162.6901,6000.0
2018-03-21 13:45:00,182.11,182.37,182.11,182.37,6217.0,162.6901,162.9224,162.6901,162.9224,6217.0
2018-03-21 13:50:00,182.38,182.57,182.36,182.5,4779.0,162.9313,163.1011,162.9135,163.0385,4779.0
2018-03-21 13:55:00,182.53,182.53,182.29,182.29,5585.0,163.0653,163.0653,162.8509,162.8509,5585.0
2018-03-21 14:00:00,182.38,183.01,181.99,182.35,10900.0,162.9313,163.4941,162.5829,162.9045,10900.0
2018-03-21 14:05:00,182.34,183.02,182.33,183.01,7081.0,162.8956,163.5031,162.8867,163.4941,7081.0
2018-03-21 14:10:00,182.86,183.44,182.84,183.44,21111.0,163.3601,163.8783,163.3423,163.8783,21111.0
2018-03-21 14:15:00,183.44,183.71,183.11,183.27,16409.0,163.8783,164.1195,163.5835,163.7264,16409.0
2018-03-21 14:20:00,183.25,183.37,182.77,183.13,30495.0,163.7086,163.8158,163.2797,163.6013,30495.0
2018-03-21 14:25:00,183.08,183.09,182.54,183.06,15725.0,163.5567,163.5656,163.0743,163.5388,15725.0
2018-03-21 14:30:00,182.93,183.81,182.86,183.81,40506.0,163.4227,164.2088,163.3601,164.2088,40506.0
2018-03-21 14:35:00,183.73,183.82,183.05,183.05,22107.0,164.1374,164.2178,163.5299,163.5299,22107.0
2018-03-21 14:40:00,183.05,183.27,182.69,183.27,22575.0,163.5299,163.7264,163.2083,163.7264,22575.0
2018-03-21 14:45:00,183.17,183.17,182.36,182.36,9615.0,163.6371,163.6371,162.9135,162.9135,9615.0
2018-03-21 14:50:00,182.41,182.41,181.96,181.96,11857.0,162.9581,162.9581,162.5561,162.5561,11857.0
2018-03-21 14:55:00,182.01,182.29,181.97,182.29,13495.0,162.6008,162.8509,162.565,162.8509,13495.0
2018-03-21 15:00:00,182.2,182.73,182.19,182.7,15150.0,162.7705,163.244,162.7616,163.2172,15150.0
2018-03-21 15:05:00,182.74,182.93,182.31,182.93,8911.0,163.2529,163.4227,162.8688,163.4227,8911.0
2018-03-21 15:10:00,182.99,183.62,182.73,183.62,10396.0,163.4763,164.0391,163.244,164.0391,10396.0
2018-03-21 15:15:00,183.53,183.54,183.18,183.32,11745.0,163.9587,163.9676,163.646,163.7711,11745.0
2018-03-21 15:20:00,183.34,183.47,183.04,183.06,11843.0,163.789,163.9051,163.5209,163.5388,11843.0
2018-03-21 15:25:00,183.02,183.02,182.46,182.62,9602.0,163.5031,163.5031,163.0028,163.1457,9602.0
2018-03-21 15:30:00,182.64,182.64,182.43,182.57,9046.0,163.1636,163.1636,162.976,163.1011,9046.0
2018-03-21 15:35:00,182.6,182.79,182.48,182.56,9505.0,163.1279,163.2976,163.0207,163.0921,9505.0
2018-03-21 15:40:00,182.48,182.51,182.03,182.03,19853.0,163.0207,163.0475,162.6187,162.6187,19853.0
2018-03-21 15:45:00,182.11,182.46,182.05,182.31,19126.0,162.6901,163.0028,162.6365,162.8688,19126.0
2018-03-21 15:50:00,182.27,182.27,181.9,182.03,32528.0,162.8331,162.8331,162.5025,162.6187,32528.0
2018-03-21 15:55:00,181.99,181.99,181.7,181.74,55343.0,162.5829,162.5829,162.3238,162.3596,55343.0
2018-03-22 09:30:00,180.14,180.14,179.45,179.45,9948.0,160.9302,160.9302,160.3138,160.3138,9948.0
2018-03-22 09:35:00,179.59,180.0,179.39,179.8,4122.0,160.4388,160.8051,160.2602,160.6265,4122.0
2018-03-22 09:40:00,179.8,180.1,179.31,179.59,3584.0,160.6265,160.8945,160.1887,160.4388,3584.0
2018-03-22 09:45:00,179.61,180.03,179.6,180.03,1602.0,160.4567,160.8319,160.4478,160.8319,1602.0
2018-03-22 09:50:00,180.15,180.18,179.78,179.78,3260.0,160.9391,160.9659,160.6086,160.6086,3260.0
2018-03-22 09:55:00,179.93,180.27,179.77,180.04,21701.0,160.7426,161.0463,160.5997,160.8409,21701.0
2018-03-22 10:00:00,179.86,180.15,179.8,180.07,10320.0,160.6801,160.9391,160.6265,160.8677,10320.0
2018-03-22 10:05:00,180.03,180.39,179.88,180.14,6600.0,160.8319,161.1535,160.6979,160.9302,6600.0
2018-03-22 10:10:00,180.2,180.52,180.12,180.52,11412.0,160.9838,161.2697,160.9123,161.2697,11412.0
2018-03-22 10:15:00,180.56,180.61,180.14,180.14,4257.0,161.3054,161.3501,160.9302,160.9302,4257.0
2018-03-22 10:20:00,180.18,180.2,179.89,179.9,4900.0,160.9659,160.9838,160.7069,160.7158,4900.0
2018-03-22 10:25:00,180.0,180.01,179.79,180.0,8687.0,160.8051,160.8141,160.6175,160.8051,8687.0
2018-03-22 10:30:00,179.85,179.9,179.63,179.74,6014.0,160.6711,160.7158,160.4746,160.5729,6014.0
2018-03-22 10:35:00,179.74,179.95,179.73,179.89,6904.0,160.5729,160.7605,160.5639,160.7069,6904.0
2018-03-22 10:40:00,180.0,180.0,179.67,179.83,5520.0,160.8051,160.8051,160.5103,160.6533,5520.0
2018-03-22 10:45:00,179.8,179.83,179.18,179.19,16356.0,160.6265,160.6533,160.0726,160.0815,16356.0
2018-03-22 10:50:00,179.26,179.39,179.11,179.31,9670.0,160.144,160.2602,160.01,160.1887,9670.0
2018-03-22 10:55:00,179.22,179.36,179.09,179.2,4219.0,160.1083,160.2334,159.9922,160.0904,4219.0
2018-03-22 11:00:00,179.32,179.49,179.29,179.31,8803.0,160.1976,160.3495,160.1708,160.1887,8803.0
2018-03-22 11:05:00,179.37,179.47,179.14,179.25,9822.0,160.2423,160.3316,160.0368,160.1351,9822.0
2018-03-22 11:10:00,179.31,179.41,179.0,179.03,10854.0,160.1887,160.278,159.9118,159.9386,10854.0
2018-03-22 11:15:00,179.03,179.28,178.96,179.25,5111.0,159.9386,160.1619,159.876,160.1351,5111.0
2018-03-22 11:20:00,179.2,179.23,179.0,179.05,15721.0,160.0904,160.1172,159.9118,159.9564,15721.0
2018-03-22 11:25:00,179.08,179.3,178.95,179.3,12600.0,159.9832,160.1798,159.8671,160.1798,12600.0
2018-03-22 11:30:00,179.32,179.48,178.85,178.91,11428.0,160.1976,160.3406,159.7778,159.8314,11428.0
2018-03-22 11:35:00,178.89,178.89,178.64,178.7,4295.0,159.8135,159.8135,159.5902,159.6438,4295.0
2018-03-22 11:40:00,178.67,178.67,178.28,178.5,4513.0,159.617,159.617,159.2685,159.4651,4513.0
2018-03-22 11:45:00,178.6,178.85,178.5,178.81,4620.0,159.5544,159.7778,159.4651,159.742,4620.0
2018-03-22 11:50:00,178.7,179.06,178.64,178.9,2400.0,159.6438,159.9654,159.5902,159.8224,2400.0
2018-03-22 11:55:00,178.86,179.02,178.77,178.99,27424.0,159.7867,159.9296,159.7063,159.9028,27424.0
2018-03-22 12:00:00,178.99,179.02,178.43,178.67,20481.0,159.9028,159.9296,159.4025,159.617,20481.0
2018-03-22 12:05:00,178.82,178.99,178.63,178.63,1902.0,159.751,159.9028,159.5812,159.5812,1902.0
2018-03-22 12:10:00,178.74,179.0,178.65,178.75,1400.0,159.6795,159.9118,159.5991,159.6884,1400.0
2018-03-22 12:15:00,178.72,179.35,178.72,179.22,4509.0,159.6616,160.2244,159.6616,160.1083,4509.0
2018-03-22 12:20:00,179.17,179.37,179.0,179.14,11012.0,160.0636,160.2423,159.9118,160.0368,11012.0
2018-03-22 12:25:00,179.14,179.61,178.97,179.58,11523.0,160.0368,160.4567,159.885,160.4299,11523.0
2018-03-22 12:30:00,179.64,179.64,179.33,179.53,4604.0,160.4835,160.4835,160.2066,160.3852,4604.0
2018-03-22 12:35:00,179.64,179.9,179.47,179.47,3189.0,160.4835,160.7158,160.3316,160.3316,3189.0
2018-03-22 12:40:00,179.33,179.63,179.23,179.24,1879.0,160.2066,160.4746,160.1172,160.1262,1879.0
2018-03-22 12:45:00,179.25,179.29,179.04,179.08,2000.0,160.1351,160.1708,159.9475,159.9832,2000.0
2018-03-22 12:50:00,179.35,179.44,179.11,179.25,1886.0,160.2244,160.3048,160.01,160.1351,1886.0
2018-03-22 12:55:00,179.14,179.26,178.88,179.01,1700.0,160.0368,160.144,159.8046,159.9207,1700.0
2018-03-22 13:00:00,178.82,178.82,178.58,178.7,1805.0,159.751,159.751,159.5366,159.6438,1805.0
2018-03-22 13:05:00,178.71,178.78,178.59,178.77,2120.0,159.6527,159.7152,159.5455,159.7063,2120.0
2018-03-22 13:10:00,178.91,179.14,178.91,179.14,300.0,159.8314,160.0368,159.8314,160.0368,300.0
2018-03-22 13:15:00,179.13,179.24,178.98,178.98,1800.0,160.0279,160.1262,159.8939,159.8939,1800.0
2018-03-22 13:20:00,179.14,179.57,179.09,179.57,1500.0,160.0368,160.421,159.9922,160.421,1500.0
2018-03-22 13:25:00,179.69,180.01,179.67,179.93,4910.0,160.5282,160.8141,160.5103,160.7426,4910.0
2018-03-22 13:30:00,179.91,180.1,179.57,179.93,2301.0,160.7247,160.8945,160.421,160.7426,2301.0
2018-03-22 13:35:00,180.15,180.2,179.95,179.95,12851.0,160.9391,160.9838,160.7605,160.7605,12851.0
2018-03-22 13:40:00,179.84,179.86,179.62,179.73,8624.0,160.6622,160.6801,160.4656,160.5639,8624.0
2018-03-22 13:45:00,179.93,179.95,179.49,179.49,1643.0,160.7426,160.7605,160.3495,160.3495,1643.0
2018-03-22 13:50:00,179.63,179.64,179.5,179.53,472.0,160.4746,160.4835,160.3584,160.3852,472.0
2018-03-22 13:55:00,179.5,179.65,179.47,179.49,5000.0,160.3584,160.4925,160.3316,160.3495,5000.0
2018-03-22 14:00:00,179.51,179.59,179.31,179.4,5767.0,160.3674,160.4388,160.1887,160.2691,5767.0
2018-03-22 14:05:00,179.41,179.48,179.31,179.31,13052.0,160.278,160.3406,160.1887,160.1887,13052.0
2018-03-22 14:10:00,179.23,179.56,179.22,179.56,9955.0,160.1172,160.412,160.1083,160.412,9955.0
2018-03-22 14:15:00,179.52,179.71,179.46,179.46,8733.0,160.3763,160.5461,160.3227,160.3227,8733.0
2018-03-22 14:20:00,179.46,179.46,178.56,178.56,11712.0,160.3227,160.3227,159.5187,159.5187,11712.0
2018-03-22 14:25:00,178.55,178.82,178.51,178.66,9274.0,159.5098,159.751,159.474,159.608,9274.0
2018-03-22 14:30:00,178.55,178.6,178.41,178.5,17785.0,159.5098,159.5544,159.3847,159.4651,17785.0
2018-03-22 14:35:00,178.5,178.87,178.38,178.78,14100.0,159.4651,159.7956,159.3579,159.7152,14100.0
2018-03-22 14:40:00,178.85,178.87,178.64,178.78,12028.0,159.7778,159.7956,159.5902,159.7152,12028.0
2018-03-22 14:45:00,178.73,178.98,178.59,178.88,12962.0,159.6706,159.8939,159.5455,159.8046,12962.0
2018-03-22 14:50:00,178.98,179.06,178.62,178.62,7868.0,159.8939,159.9654,159.5723,159.5723,7868.0
2018-03-22 14:55:00,178.52,178.55,178.21,178.37,12862.0,159.483,159.5098,159.206,159.3489,12862.0
2018-03-22 15:00:00,178.29,178.63,178.25,178.56,18971.0,159.2775,159.5812,159.2417,159.5187,18971.0
2018-03-22 15:05:00,178.52,178.57,178.26,178.26,9175.0,159.483,159.5276,159.2507,159.2507,9175.0
2018-03-22 15:10:00,178.21,178.41,177.85,177.85,22161.0,159.206,159.3847,158.8844,158.8844,22161.0
2018-03-22 15:15:00,177.86,177.87,177.41,177.56,12670.0,158.8933,158.9023,158.4913,158.6253,12670.0
2018-03-22 15:20:00,177.61,178.15,177.57,177.96,20723.0,158.67,159.1524,158.6343,158.9827,20723.0
2018-03-22 15:25:00,177.82,177.92,177.43,177.44,14707.0,158.8576,158.9469,158.5092,158.5181,14707.0
2018-03-22 15:30:00,177.33,177.54,177.15,177.32,18771.0,158.4199,158.6075,158.259,158.4109,18771.0
2018-03-22 15:35:00,177.36,177.42,177.12,177.21,17527.0,158.4467,158.5003,158.2322,158.3126,17527.0
2018-03-22 15:40:00,177.16,177.18,176.69,176.74,42484.0,158.268,158.2858,157.8481,157.8928,42484.0
2018-03-22 15:45:00,176.75,176.75,175.94,176.22,50988.0,157.9017,157.9017,157.1781,157.4282,50988.0
2018-03-22 15:50:00,176.19,176.53,176.06,176.25,52875.0,157.4014,157.7052,157.2853,157.455,52875.0
2018-03-22 15:55:00,176.26,176.3,175.77,175.87,89981.0,157.464,157.4997,157.0262,157.1155,89981.0
2018-03-23 09:30:00,176.31,176.95,176.17,176.17,14101.0,157.5086,158.0804,157.3836,157.3836,14101.0
2018-03-23 09:35:00,176.17,176.17,175.73,175.88,5650.0,157.3836,157.3836,156.9905,157.1245,5650.0
2018-03-23 09:40:00,175.76,175.81,174.68,174.93,7788.0,157.0173,157.0619,156.0524,156.2758,7788.0
2018-03-23 09:45:00,174.81,174.98,174.07,174.25,28954.0,156.1686,156.3205,155.5075,155.6683,28954.0
2018-03-23 09:50:00,174.3,174.82,174.28,174.67,12375.0,155.713,156.1775,155.6951,156.0435,12375.0
2018-03-23 09:55:00,174.66,174.79,173.96,174.29,15221.0,156.0346,156.1507,155.4092,155.704,15221.0
2018-03-23 10:00:00,174.3,174.87,174.25,174.29,9203.0,155.713,156.2222,155.6683,155.704,9203.0
2018-03-23 10:05:00,174.41,174.61,173.78,174.45,10027.0,155.8112,155.9899,155.2484,155.847,10027.0
2018-03-23 10:10:00,174.43,174.84,174.24,174.59,6950.0,155.8291,156.1954,155.6594,155.972,6950.0
2018-03-23 10:15:00,174.45,174.78,173.77,173.84,8624.0,155.847,156.1418,155.2395,155.302,8624.0
2018-03-23 10:20:00,173.77,174.06,173.49,173.5,12161.0,155.2395,155.4986,154.9893,154.9983,12161.0
2018-03-23 10:25:00,173.54,173.9,173.31,173.9,7502.0,155.034,155.3556,154.8285,155.3556,7502.0
2018-03-23 10:30:00,174.04,174.23,173.81,174.23,5295.0,155.4807,155.6504,155.2752,155.6504,5295.0
2018-03-23 10:35:00,174.14,174.21,173.65,173.65,20314.0,155.57,155.6326,155.1323,155.1323,20314.0
2018-03-23 10:40:00,173.78,173.98,173.38,173.69,7901.0,155.2484,155.4271,154.8911,155.168,7901.0
2018-03-23 10:45:00,173.83,174.11,173.73,173.81,8938.0,155.2931,155.5432,155.2037,155.2752,8938.0
2018-03-23 10:50:00,173.85,173.9,173.52,173.65,18223.0,155.311,155.3556,155.0161,155.1323,18223.0
2018-03-23 10:55:00,173.77,174.12,173.7,174.09,6207.0,155.2395,155.5522,155.1769,155.5254,6207.0
2018-03-23 11:00:00,174.1,174.32,173.9,174.12,8070.0,155.5343,155.7308,155.3556,155.5522,8070.0
2018-03-23 11:05:00,174.16,174.2,173.72,173.91,23108.0,155.5879,155.6236,155.1948,155.3646,23108.0
2018-03-23 11:10:00,173.87,174.09,173.72,173.72,5514.0,155.3288,155.5254,155.1948,155.1948,5514.0
2018-03-23 11:15:00,173.7,173.87,173.65,173.78,8750.0,155.1769,155.3288,155.1323,155.2484,8750.0
2018-03-23 11:20:00,173.71,173.87,173.5,173.75,5100.0,155.1859,155.3288,154.9983,155.2216,5100.0
2018-03-23 11:25:00,173.75,173.82,173.59,173.66,6350.0,155.2216,155.2842,155.0787,155.1412,6350.0
2018-03-23 11:30:00,173.6,173.64,173.31,173.45,8928.0,155.0876,155.1233,154.8285,154.9536,8928.0
2018-03-23 11:35:00,173.46,173.55,172.48,172.63,25431.0,154.9625,155.0429,154.087,154.2211,25431.0
2018-03-23 11:40:00,172.65,172.66,172.13,172.33,19542.0,154.2389,154.2479,153.7744,153.953,19542.0
2018-03-23 11:45:00,172.23,172.38,171.9,172.07,12539.0,153.8637,153.9977,153.5689,153.7208,12539.0
2018-03-23 11:50:00,172.05,172.1,171.46,172.01,17787.0,153.7029,153.7476,153.1758,153.6672,17787.0
2018-03-23 11:55:00,171.96,172.19,171.84,172.03,12003.0,153.6225,153.828,153.5153,153.685,12003.0
2018-03-23 12:00:00,171.97,172.38,171.96,172.32,9815.0,153.6314,153.9977,153.6225,153.9441,9815.0
2018-03-23 12:05:00,172.39,172.66,172.39,172.63,4400.0,154.0066,154.2479,154.0066,154.2211,4400.0
2018-03-23 12:10:00,172.64,172.7,172.33,172.62,6271.0,154.23,154.2836,153.953,154.2121,6271.0
2018-03-23 12:15:00,172.71,172.71,172.13,172.33,31650.0,154.2925,154.2925,153.7744,153.953,31650.0
2018-03-23 12:20:00,172.32,172.72,172.32,172.62,7795.0,153.9441,154.3015,153.9441,154.2121,7795.0
2018-03-23 12:25:00,172.85,173.12,172.72,173.09,6650.0,154.4176,154.6588,154.3015,154.632,6650.0
2018-03-23 12:30:00,173.09,173.14,172.88,172.96,4237.0,154.632,154.6767,154.4444,154.5159,4237.0
2018-03-23 12:35:00,172.97,173.0,172.54,172.66,5777.0,154.5248,154.5516,154.1406,154.2479,5777.0
2018-03-23 12:40:00,172.54,172.7,172.33,172.33,3190.0,154.1406,154.2836,153.953,153.953,3190.0
2018-03-23 12:45:00,172.31,172.61,172.31,172.5,3405.0,153.9352,154.2032,153.9352,154.1049,3405.0
2018-03-23 12:50:00,172.43,172.51,172.28,172.39,4276.0,154.0424,154.1138,153.9084,154.0066,4276.0
2018-03-23 12:55:00,172.31,172.5,172.21,172.5,3357.0,153.9352,154.1049,153.8458,154.1049,3357.0
2018-03-23 13:00:00,172.42,172.79,172.24,172.71,5728.0,154.0334,154.364,153.8726,154.2925,5728.0
2018-03-23 13:05:00,172.71,172.94,172.62,172.84,15409.0,154.2925,154.498,154.2121,154.4087,15409.0
2018-03-23 13:10:00,172.91,173.17,172.9,173.06,4338.0,154.4712,154.7035,154.4623,154.6052,4338.0
2018-03-23 13:15:00,172.95,172.95,172.75,172.87,3830.0,154.5069,154.5069,154.3283,154.4355,3830.0
2018-03-23 13:20:00,172.74,173.35,172.74,173.35,4060.0,154.3193,154.8643,154.3193,154.8643,4060.0
2018-03-23 13:25:00,173.35,173.35,173.05,173.28,3705.0,154.8643,154.8643,154.5963,154.8017,3705.0
2018-03-23 13:30:00,173.39,173.55,173.09,173.26,7415.0,154.9,155.0429,154.632,154.7839,7415.0
2018-03-23 13:35:00,173.27,173.33,173.14,173.27,21735.0,154.7928,154.8464,154.6767,154.7928,21735.0
2018-03-23 13:40:00,173.27,173.32,173.07,173.08,4858.0,154.7928,154.8375,154.6141,154.6231,4858.0
2018-03-23 13:45:00,173.01,173.22,172.87,173.21,6802.0,154.5605,154.7481,154.4355,154.7392,6802.0
2018-03-23 13:50:00,173.36,173.95,173.36,173.95,8568.0,154.8732,155.4003,154.8732,155.4003,8568.0
2018-03-23 13:55:00,173.9,174.01,173.67,174.01,12865.0,155.3556,155.4539,155.1501,155.4539,12865.0
2018-03-23 14:00:00,174.02,174.32,173.78,173.82,6200.0,155.4628,155.7308,155.2484,155.2842,6200.0
2018-03-23 14:05:00,173.92,173.95,173.61,173.7,11931.0,155.3735,155.4003,155.0965,155.1769,11931.0
2018-03-23 14:10:00,173.6,173.7,173.21,173.23,5250.0,155.0876,155.1769,154.7392,154.7571,5250.0
2018-03-23 14:15:00,173.22,173.32,172.92,173.06,10200.0,154.7481,154.8375,154.4801,154.6052,10200.0
2018-03-23 14:20:00,173.02,173.11,172.79,172.97,4265.0,154.5695,154.6499,154.364,154.5248,4265.0
2018-03-23 14:25:00,172.9,173.06,172.71,172.9,5035.0,154.4623,154.6052,154.2925,154.4623,5035.0
2018-03-23 14:30:00,172.86,173.01,172.79,172.81,2600.0,154.4265,154.5605,154.364,154.3819,2600.0
2018-03-23 14:35:00,172.8,173.1,172.67,172.79,4220.0,154.3729,154.6409,154.2568,154.364,4220.0
2018-03-23 14:40:00,172.82,173.03,172.67,172.67,3624.0,154.3908,154.5784,154.2568,154.2568,3624.0
2018-03-23 14:45:00,172.59,172.6,171.67,171.67,21810.0,154.1853,154.1942,153.3634,153.3634,21810.0
2018-03-23 14:50:00,171.79,171.8,171.22,171.73,23998.0,153.4706,153.4796,152.9614,153.417,23998.0
2018-03-23 14:55:00,171.67,171.68,170.78,170.83,17034.0,153.3634,153.3724,152.5683,152.613,17034.0
2018-03-23 15:00:00,171.0,171.11,170.6,170.82,11499.0,152.7649,152.8631,152.4075,152.6041,11499.0
2018-03-23 15:05:00,170.63,170.83,170.23,170.23,9065.0,152.4343,152.613,152.077,152.077,9065.0
2018-03-23 15:10:00,170.22,170.88,170.22,170.8,12027.0,152.068,152.6577,152.068,152.5862,12027.0
2018-03-23 15:15:00,170.81,171.28,170.81,171.15,59147.0,152.5951,153.015,152.5951,152.8989,59147.0
2018-03-23 15:20:00,171.2,171.22,170.55,170.62,13004.0,152.9435,152.9614,152.3629,152.4254,13004.0
2018-03-23 15:25:00,170.44,171.15,170.44,170.9,18756.0,152.2646,152.8989,152.2646,152.6755,18756.0
2018-03-23 15:30:00,170.91,170.91,170.61,170.61,18364.0,152.6845,152.6845,152.4165,152.4165,18364.0
2018-03-23 15:35:00,170.58,170.72,170.04,170.29,23308.0,152.3897,152.5147,151.9072,152.1306,23308.0
2018-03-23 15:40:00,170.34,170.55,170.05,170.15,20990.0,152.1753,152.3629,151.9162,152.0055,20990.0
2018-03-23 15:45:00,170.05,170.24,169.55,169.55,53380.0,151.9162,152.0859,151.4695,151.4695,53380.0
2018-03-23 15:50:00,169.57,169.57,169.0,169.06,50732.0,151.4874,151.4874,150.9781,151.0317,50732.0
2018-03-23 15:55:00,169.03,169.66,169.03,169.27,71725.0,151.0049,151.5678,151.0049,151.2194,71725.0
2018-03-26 09:30:00,172.96,173.55,172.62,173.02,57183.0,154.5159,155.0429,154.2121,154.5695,57183.0
2018-03-26 09:35:00,173.28,173.32,172.2,172.5,15730.0,154.8017,154.8375,153.8369,154.1049,15730.0
2018-03-26 09:40:00,172.64,172.99,172.38,172.38,38783.0,154.23,154.5427,153.9977,153.9977,38783.0
2018-03-26 09:45:00,172.24,172.51,172.0,172.1,13619.0,153.8726,154.1138,153.6582,153.7476,13619.0
2018-03-26 09:50:00,172.12,172.14,171.41,171.6,10997.0,153.7654,153.7833,153.1311,153.3009,10997.0
2018-03-26 09:55:00,171.71,172.18,171.71,172.08,5435.0,153.3992,153.819,153.3992,153.7297,5435.0
2018-03-26 10:00:00,172.09,172.25,172.0,172.05,7132.0,153.7386,153.8816,153.6582,153.7029,7132.0
2018-03-26 10:05:00,171.95,171.95,171.39,171.48,5500.0,153.6136,153.6136,153.1133,153.1937,5500.0
2018-03-26 10:10:00,171.46,171.52,171.01,171.01,3159.0,153.1758,153.2294,152.7738,152.7738,3159.0
2018-03-26 10:15:00,171.12,171.99,170.96,171.98,26870.0,152.8721,153.6493,152.7291,153.6404,26870.0
2018-03-26 10:20:00,171.99,172.56,171.81,172.27,12459.0,153.6493,154.1585,153.4885,153.8994,12459.0
2018-03-26 10:25:00,172.15,172.16,171.61,171.62,5603.0,153.7922,153.8012,153.3098,153.3188,5603.0
2018-03-26 10:30:00,171.48,171.7,171.2,171.53,11875.0,153.1937,153.3902,152.9435,153.2384,11875.0
2018-03-26 10:35:00,171.59,171.6,170.86,171.17,12116.0,153.292,153.3009,152.6398,152.9167,12116.0
2018-03-26 10:40:00,171.2,171.28,170.85,170.85,5900.0,152.9435,153.015,152.6309,152.6309,5900.0
2018-03-26 10:45:00,170.85,171.1,170.43,170.95,18188.0,152.6309,152.8542,152.2557,152.7202,18188.0
2018-03-26 10:50:00,171.1,171.16,170.92,171.14,8102.0,152.8542,152.9078,152.6934,152.8899,8102.0
2018-03-26 10:55:00,171.14,171.24,170.91,171.03,10008.0,152.8899,152.9793,152.6845,152.7917,10008.0
2018-03-26 11:00:00,170.96,171.51,170.95,171.51,3910.0,152.7291,153.2205,152.7202,153.2205,3910.0
2018-03-26 11:05:00,171.39,171.39,170.7,170.76,10095.0,153.1133,153.1133,152.4969,152.5505,10095.0
2018-03-26 11:10:00,170.68,171.08,170.56,170.68,7927.0,152.479,152.8363,152.3718,152.479,7927.0
2018-03-26 11:15:00,170.67,170.67,169.96,170.18,16505.0,152.4701,152.4701,151.8358,152.0323,16505.0
2018-03-26 11:20:00,170.05,170.76,169.95,170.63,8883.0,151.9162,152.5505,151.8268,152.4343,8883.0
2018-03-26 11:25:00,170.72,170.72,170.03,170.17,8208.0,152.5147,152.5147,151.8983,152.0234,8208.0
2018-03-26 11:30:00,170.05,170.73,170.05,170.7,3300.0,151.9162,152.5237,151.9162,152.4969,3300.0
2018-03-26 11:35:00,170.67,170.94,170.61,170.9,4740.0,152.4701,152.7113,152.4165,152.6755,4740.0
2018-03-26 11:40:00,171.02,171.29,170.86,171.18,7255.0,152.7827,153.0239,152.6398,152.9257,7255.0
2018-03-26 11:45:00,171.27,171.28,170.86,170.98,10632.0,153.0061,153.015,152.6398,152.747,10632.0
2018-03-26 11:50:00,171.01,171.63,171.0,171.38,2000.0,152.7738,153.3277,152.7649,153.1043,2000.0
2018-03-26 11:55:00,171.42,171.44,170.91,171.44,4339.0,153.1401,153.1579,152.6845,153.1579,4339.0
2018-03-26 12:00:00,171.48,171.48,170.98,171.24,4319.0,153.1937,153.1937,152.747,152.9793,4319.0
2018-03-26 12:05:00,171.33,171.65,171.31,171.54,5778.0,153.0597,153.3456,153.0418,153.2473,5778.0
2018-03-26 12:10:00,171.5,172.18,171.5,172.13,15699.0,153.2116,153.819,153.2116,153.7744,15699.0
2018-03-26 12:15:00,172.18,172.46,172.12,172.4,11207.0,153.819,154.0692,153.7654,154.0156,11207.0
2018-03-26 12:20:00,172.34,172.39,172.08,172.08,10882.0,153.962,154.0066,153.7297,153.7297,10882.0
2018-03-26 12:25:00,172.17,172.27,171.99,172.13,14448.0,153.8101,153.8994,153.6493,153.7744,14448.0
2018-03-26 12:30:00,172.11,172.13,171.94,172.06,2228.0,153.7565,153.7744,153.6046,153.7118,2228.0
2018-03-26 12:35:00,172.09,172.22,171.78,171.83,5448.0,153.7386,153.8548,153.4617,153.5064,5448.0
2018-03-26 12:40:00,171.76,171.97,171.71,171.83,1496.0,153.4438,153.6314,153.3992,153.5064,1496.0
2018-03-26 12:45:00,171.87,171.87,171.58,171.72,2561.0,153.5421,153.5421,153.283,153.4081,2561.0
2018-03-26 12:50:00,171.71,171.96,171.59,171.59,3400.0,153.3992,153.6225,153.292,153.292,3400.0
2018-03-26 12:55:00,171.71,171.85,171.66,171.66,2857.0,153.3992,153.5242,153.3545,153.3545,2857.0
2018-03-26 13:00:00,171.68,172.22,171.68,171.96,3648.0,153.3724,153.8548,153.3724,153.6225,3648.0
2018-03-26 13:05:00,171.94,172.3,171.88,172.05,6034.0,153.6046,153.9262,153.551,153.7029,6034.0
2018-03-26 13:10:00,171.93,172.29,171.91,172.29,7316.0,153.5957,153.9173,153.5778,153.9173,7316.0
2018-03-26 13:15:00,172.27,172.46,172.23,172.3,8290.0,153.8994,154.0692,153.8637,153.9262,8290.0
2018-03-26 13:20:00,172.34,172.34,171.99,171.99,2058.0,153.962,153.962,153.6493,153.6493,2058.0
2018-03-26 13:25:00,171.99,172.01,171.81,171.81,2744.0,153.6493,153.6672,153.4885,153.4885,2744.0
2018-03-26 13:30:00,171.92,171.95,171.61,171.73,3692.0,153.5868,153.6136,153.3098,153.417,3692.0
2018-03-26 13:35:00,171.78,172.2,171.67,172.05,5141.0,153.4617,153.8369,153.3634,153.7029,5141.0
2018-03-26 13:40:00,172.2,172.29,171.89,172.0,2971.0,153.8369,153.9173,153.56,153.6582,2971.0
2018-03-26 13:45:00,171.99,172.26,171.99,172.14,4521.0,153.6493,153.8905,153.6493,153.7833,4521.0
2018-03-26 13:50:00,172.04,172.04,171.73,171.77,4208.0,153.694,153.694,153.417,153.4528,4208.0
2018-03-26 13:55:00,171.7,172.05,171.67,172.05,3101.0,153.3902,153.7029,153.3634,153.7029,3101.0
2018-03-26 14:00:00,172.1,172.33,172.09,172.27,12486.0,153.7476,153.953,153.7386,153.8994,12486.0
2018-03-26 14:05:00,172.31,172.57,172.22,172.42,11099.0,153.9352,154.1674,153.8548,154.0334,11099.0
2018-03-26 14:10:00,172.51,172.97,172.51,172.77,3385.0,154.1138,154.5248,154.1138,154.3461,3385.0
2018-03-26 14:15:00,172.76,173.05,172.76,172.95,5131.0,154.3372,154.5963,154.3372,154.5069,5131.0
2018-03-26 14:20:00,173.0,173.05,172.72,172.72,3807.0,154.5516,154.5963,154.3015,154.3015,3807.0
2018-03-26 14:25:00,172.77,173.0,172.6,172.84,7135.0,154.3461,154.5516,154.1942,154.4087,7135.0
2018-03-26 14:30:00,173.0,173.02,172.79,172.88,6240.0,154.5516,154.5695,154.364,154.4444,6240.0
2018-03-26 14:35:00,172.9,173.2,172.88,173.0,4851.0,154.4623,154.7303,154.4444,154.5516,4851.0
2018-03-26 14:40:00,173.0,173.17,172.96,172.97,4200.0,154.5516,154.7035,154.5159,154.5248,4200.0
2018-03-26 14:45:00,173.03,173.03,172.77,172.8,4016.0,154.5784,154.5784,154.3461,154.3729,4016.0
2018-03-26 14:50:00,172.81,173.53,172.81,173.45,3412.0,154.3819,155.0251,154.3819,154.9536,3412.0
2018-03-26 14:55:00,173.5,173.51,173.07,173.12,6235.0,154.9983,155.0072,154.6141,154.6588,6235.0
2018-03-26 15:00:00,173.14,173.53,173.1,173.39,7300.0,154.6767,155.0251,154.6409,154.9,7300.0
2018-03-26 15:05:00,173.43,173.73,173.43,173.73,10982.0,154.9357,155.2037,154.9357,155.2037,10982.0
2018-03-26 15:10:00,173.73,173.75,173.45,173.57,7900.0,155.2037,155.2216,154.9536,155.0608,7900.0
2018-03-26 15:15:00,173.61,174.05,173.56,173.99,4100.0,155.0965,155.4896,155.0519,155.436,4100.0
2018-03-26 15:20:00,174.04,174.15,173.85,173.91,8821.0,155.4807,155.579,155.311,155.3646,8821.0
2018-03-26 15:25:00,173.92,174.15,173.83,174.15,4600.0,155.3735,155.579,155.2931,155.579,4600.0
2018-03-26 15:30:00,174.16,174.48,174.12,174.37,9905.0,155.5879,155.8738,155.5522,155.7755,9905.0
2018-03-26 15:35:00,174.34,174.34,174.03,174.24,10791.0,155.7487,155.7487,155.4718,155.6594,10791.0
2018-03-26 15:40:00,174.24,174.42,174.16,174.4,8856.0,155.6594,155.8202,155.5879,155.8023,8856.0
2018-03-26 15:45:00,174.42,174.51,174.32,174.46,20266.0,155.8202,155.9006,155.7308,155.8559,20266.0
2018-03-26 15:50:00,174.43,174.47,174.19,174.45,17929.0,155.8291,155.8648,155.6147,155.847,17929.0
2018-03-26 15:55:00,174.44,174.63,174.37,174.6,73412.0,155.838,156.0078,155.7755,155.981,73412.0
2018-03-27 09:30:00,174.88,175.64,173.59,174.0,16173.0,156.2311,156.9101,155.0787,155.445,16173.0
2018-03-27 09:35:00,173.75,174.36,173.49,173.49,7066.0,155.2216,155.7666,154.9893,154.9893,7066.0
2018-03-27 09:40:00,173.31,173.58,172.9,172.91,12652.0,154.8285,155.0697,154.4623,154.4712,12652.0
2018-03-27 09:45:00,173.0,173.11,172.54,172.82,7116.0,154.5516,154.6499,154.1406,154.3908,7116.0
2018-03-27 09:50:00,172.88,173.46,172.87,173.31,2528.0,154.4444,154.9625,154.4355,154.8285,2528.0
2018-03-27 09:55:00,173.34,174.03,173.34,173.83,6300.0,154.8553,155.4718,154.8553,155.2931,6300.0
2018-03-27 10:00:00,174.03,174.03,173.54,173.7,11268.0,155.4718,155.4718,155.034,155.1769,11268.0
2018-03-27 10:05:00,173.82,174.23,172.89,173.31,39905.0,155.2842,155.6504,154.4533,154.8285,39905.0
2018-03-27 10:10:00,173.39,173.46,172.53,172.77,10813.0,154.9,154.9625,154.1317,154.3461,10813.0
2018-03-27 10:15:00,172.72,172.94,172.42,172.57,13341.0,154.3015,154.498,154.0334,154.1674,13341.0
2018-03-27 10:20:00,172.6,172.6,172.3,172.44,13121.0,154.1942,154.1942,153.9262,154.0513,13121.0
2018-03-27 10:25:00,172.43,172.97,172.31,172.8,12599.0,154.0424,154.5248,153.9352,154.3729,12599.0
2018-03-27 10:30:00,172.88,172.88,172.25,172.43,12716.0,154.4444,154.4444,153.8816,154.0424,12716.0
2018-03-27 10:35:00,172.48,172.81,172.31,172.65,10463.0,154.087,154.3819,153.9352,154.2389,10463.0
2018-03-27 10:40:00,172.69,173.31,172.62,173.31,15301.0,154.2747,154.8285,154.2121,154.8285,15301.0
2018-03-27 10:45:00,173.3,173.78,173.25,173.73,4310.0,154.8196,155.2484,154.7749,155.2037,4310.0
2018-03-27 10:50:00,173.78,173.83,173.32,173.36,5146.0,155.2484,155.2931,154.8375,154.8732,5146.0
2018-03-27 10:55:00,173.41,173.62,173.17,173.32,5786.0,154.9179,155.1055,154.7035,154.8375,5786.0
2018-03-27 11:00:00,173.29,173.29,172.85,173.11,7970.0,154.8107,154.8107,154.4176,154.6499,7970.0
2018-03-27 11:05:00,173.01,173.53,173.01,173.53,3685.0,154.5605,155.0251,154.5605,155.0251,3685.0
2018-03-27 11:10:00,173.47,173.69,173.29,173.31,11698.0,154.9715,155.168,154.8107,154.8285,11698.0
2018-03-27 11:15:00,173.36,173.6,173.31,173.4,11154.0,154.8732,155.0876,154.8285,154.9089,11154.0
2018-03-27 11:20:00,173.43,173.51,173.21,173.49,3357.0,154.9357,155.0072,154.7392,154.9893,3357.0
2018-03-27 11:25:00,173.53,173.59,173.16,173.3,11665.0,155.0251,155.0787,154.6945,154.8196,11665.0
2018-03-27 11:30:00,173.27,173.74,173.27,173.74,9754.0,154.7928,155.2127,154.7928,155.2127,9754.0
2018-03-27 11:35:00,173.68,174.14,173.68,174.14,8313.0,155.1591,155.57,155.1591,155.57,8313.0
2018-03-27 11:40:00,174.07,174.41,173.97,174.41,5769.0,155.5075,155.8112,155.4182,155.8112,5769.0
2018-03-27 11:45:00,174.61,174.94,174.51,174.81,3300.0,155.9899,156.2847,155.9006,156.1686,3300.0
2018-03-27 11:50:00,174.89,175.01,174.67,174.94,6206.0,156.24,156.3473,156.0435,156.2847,6206.0
2018-03-27 11:55:00,174.95,174.95,174.68,174.78,3221.0,156.2936,156.2936,156.0524,156.1418,3221.0
2018-03-27 12:00:00,174.9,175.04,174.67,175.04,3403.0,156.249,156.3741,156.0435,156.3741,3403.0
2018-03-27 12:05:00,174.97,174.97,174.44,174.54,5157.0,156.3115,156.3115,155.838,155.9274,5157.0
2018-03-27 12:10:00,174.67,174.73,174.33,174.46,3504.0,156.0435,156.0971,155.7398,155.8559,3504.0
2018-03-27 12:15:00,174.53,174.7,174.43,174.63,7400.0,155.9184,156.0703,155.8291,156.0078,7400.0
2018-03-27 12:20:00,174.63,174.66,174.48,174.56,2400.0,156.0078,156.0346,155.8738,155.9452,2400.0
2018-03-27 12:25:00,174.5,174.5,174.22,174.3,2900.0,155.8916,155.8916,155.6415,155.713,2900.0
2018-03-27 12:30:00,174.24,174.26,173.73,173.75,5500.0,155.6594,155.6772,155.2037,155.2216,5500.0
2018-03-27 12:35:00,173.84,174.14,173.84,173.98,6036.0,155.302,155.57,155.302,155.4271,6036.0
2018-03-27 12:40:00,173.98,174.39,173.91,174.3,12919.0,155.4271,155.7934,155.3646,155.713,12919.0
2018-03-27 12:45:00,174.26,174.48,174.12,174.19,4828.0,155.6772,155.8738,155.5522,155.6147,4828.0
2018-03-27 12:50:00,174.17,174.39,173.95,174.29,3870.0,155.5968,155.7934,155.4003,155.704,3870.0
2018-03-27 12:55:00,174.34,174.44,174.01,174.25,4060.0,155.7487,155.838,155.4539,155.6683,4060.0
2018-03-27 13:00:00,174.37,174.56,174.32,174.53,5250.0,155.7755,155.9452,155.7308,155.9184,5250.0
2018-03-27 13:05:00,174.53,174.73,174.51,174.55,19749.0,155.9184,156.0971,155.9006,155.9363,19749.0
2018-03-27 13:10:00,174.6,174.88,174.35,174.73,34340.0,155.981,156.2311,155.7576,156.0971,34340.0
2018-03-27 13:15:00,174.88,175.08,174.53,174.54,26626.0,156.2311,156.4098,155.9184,155.9274,26626.0
2018-03-27 13:20:00,174.57,174.61,174.0,174.0,18313.0,155.9542,155.9899,155.445,155.445,18313.0
2018-03-27 13:25:00,174.04,174.11,173.92,173.92,2969.0,155.4807,155.5432,155.3735,155.3735,2969.0
2018-03-27 13:30:00,174.08,174.26,174.03,174.17,4814.0,155.5164,155.6772,155.4718,155.5968,4814.0
2018-03-27 13:35:00,174.21,174.21,173.61,173.69,6897.0,155.6326,155.6326,155.0965,155.168,6897.0
2018-03-27 13:40:00,173.64,173.92,173.63,173.9,4903.0,155.1233,155.3735,155.1144,155.3556,4903.0
2018-03-27 13:45:00,173.87,173.87,173.3,173.36,6051.0,155.3288,155.3288,154.8196,154.8732,6051.0
2018-03-27 13:50:00,173.4,173.4,172.9,173.15,4455.0,154.9089,154.9089,154.4623,154.6856,4455.0
2018-03-27 13:55:00,173.21,173.65,173.09,173.65,5555.0,154.7392,155.1323,154.632,155.1323,5555.0
2018-03-27 14:00:00,173.51,173.51,172.91,172.99,3753.0,155.0072,155.0072,154.4712,154.5427,3753.0
2018-03-27 14:05:00,172.94,173.19,172.87,172.97,8153.0,154.498,154.7213,154.4355,154.5248,8153.0
2018-03-27 14:10:00,173.0,173.42,172.99,173.27,9301.0,154.5516,154.9268,154.5427,154.7928,9301.0
2018-03-27 14:15:00,173.36,173.72,173.36,173.66,6642.0,154.8732,155.1948,154.8732,155.1412,6642.0
2018-03-27 14:20:00,173.63,173.69,173.27,173.42,7789.0,155.1144,155.168,154.7928,154.9268,7789.0
2018-03-27 14:25:00,173.35,173.35,172.95,173.13,7306.0,154.8643,154.8643,154.5069,154.6677,7306.0
2018-03-27 14:30:00,173.04,173.33,172.87,173.24,6500.0,154.5873,154.8464,154.4355,154.766,6500.0
2018-03-27 14:35:00,173.2,173.57,173.17,173.52,7186.0,154.7303,155.0608,154.7035,155.0161,7186.0
2018-03-27 14:40:00,173.58,173.7,173.4,173.41,10441.0,155.0697,155.1769,154.9089,154.9179,10441.0
2018-03-27 14:45:00,173.35,173.4,172.78,172.83,10161.0,154.8643,154.9089,154.3551,154.3997,10161.0
2018-03-27 14:50:00,172.9,173.07,172.78,172.82,11750.0,154.4623,154.6141,154.3551,154.3908,11750.0
2018-03-27 14:55:00,172.93,173.07,172.6,172.65,22701.0,154.4891,154.6141,154.1942,154.2389,22701.0
2018-03-27 15:00:00,172.66,172.74,171.89,171.93,11333.0,154.2479,154.3193,153.56,153.5957,11333.0
2018-03-27 15:05:00,171.91,171.91,171.29,171.81,9126.0,153.5778,153.5778,153.0239,153.4885,9126.0
2018-03-27 15:10:00,171.88,171.94,171.48,171.63,15400.0,153.551,153.6046,153.1937,153.3277,15400.0
2018-03-27 15:15:00,171.62,172.17,171.62,171.8,16272.0,153.3188,153.8101,153.3188,153.4796,16272.0
2018-03-27 15:20:00,171.79,171.92,171.61,171.64,13314.0,153.4706,153.5868,153.3098,153.3366,13314.0
2018-03-27 15:25:00,171.59,171.62,170.99,171.09,10291.0,153.292,153.3188,152.7559,152.8453,10291.0
2018-03-27 15:30:00,171.09,171.18,170.1,170.61,19040.0,152.8453,152.9257,151.9608,152.4165,19040.0
2018-03-27 15:35:00,170.69,171.21,170.63,171.05,23527.0,152.4879,152.9525,152.4343,152.8095,23527.0
2018-03-27 15:40:00,171.05,171.16,170.26,170.26,24280.0,152.8095,152.9078,152.1038,152.1038,24280.0
2018-03-27 15:45:00,170.26,170.46,169.78,170.06,43570.0,152.1038,152.2825,151.675,151.9251,43570.0
2018-03-27 15:50:00,169.96,170.51,169.9,170.17,75875.0,151.8358,152.3271,151.7822,152.0234,75875.0
2018-03-27 15:55:00,170.12,170.57,169.88,170.36,91027.0,151.9787,152.3807,151.7643,152.1931,91027.0
2018-03-28 09:30:00,170.56,171.1,170.0,170.0,20219.0,152.3718,152.8542,151.8715,151.8715,20219.0
2018-03-28 09:35:00,170.23,170.47,169.45,169.59,6321.0,152.077,152.2914,151.3802,151.5052,6321.0
2018-03-28 09:40:00,169.44,170.37,169.28,170.0,9100.0,151.3712,152.2021,151.2283,151.8715,9100.0
2018-03-28 09:45:00,169.96,170.73,169.87,170.73,18836.0,151.8358,152.5237,151.7554,152.5237,18836.0
2018-03-28 09:50:00,170.8,170.8,170.2,170.71,10136.0,152.5862,152.5862,152.0502,152.5058,10136.0
2018-03-28 09:55:00,170.62,170.69,170.29,170.59,6223.0,152.4254,152.4879,152.1306,152.3986,6223.0
2018-03-28 10:00:00,170.56,170.64,170.24,170.52,12525.0,152.3718,152.4433,152.0859,152.3361,12525.0
2018-03-28 10:05:00,170.4,170.69,169.93,170.23,8536.0,152.2289,152.4879,151.809,152.077,8536.0
2018-03-28 10:10:00,170.1,170.21,169.69,169.84,7068.0,151.9608,152.0591,151.5946,151.7286,7068.0
2018-03-28 10:15:00,169.81,169.87,169.28,169.63,7766.0,151.7018,151.7554,151.2283,151.541,7766.0
2018-03-28 10:20:00,169.54,169.79,169.29,169.29,5814.0,151.4606,151.6839,151.2372,151.2372,5814.0
2018-03-28 10:25:00,169.37,169.89,169.26,169.41,6937.0,151.3087,151.7732,151.2104,151.3444,6937.0
2018-03-28 10:30:00,169.56,169.65,169.05,169.11,9328.0,151.4784,151.5588,151.0228,151.0764,9328.0
2018-03-28 10:35:00,168.98,169.05,168.34,168.55,14474.0,150.9603,151.0228,150.3885,150.5761,14474.0
2018-03-28 10:40:00,168.5,168.55,167.89,168.27,10889.0,150.5315,150.5761,149.9865,150.326,10889.0
2018-03-28 10:45:00,168.16,168.21,167.51,168.03,13762.0,150.2277,150.2724,149.647,150.1116,13762.0
2018-03-28 10:50:00,168.03,168.5,167.68,168.45,10505.0,150.1116,150.5315,149.7989,150.4868,10505.0
2018-03-28 10:55:00,168.52,168.61,168.19,168.61,9886.0,150.5493,150.6297,150.2545,150.6297,9886.0
2018-03-28 11:00:00,168.7,168.89,168.63,168.63,4611.0,150.7101,150.8799,150.6476,150.6476,4611.0
2018-03-28 11:05:00,168.6,169.66,168.6,169.66,17228.0,150.6208,151.5678,150.6208,151.5678,17228.0
2018-03-28 11:10:00,169.56,169.66,168.98,169.09,5873.0,151.4784,151.5678,150.9603,151.0585,5873.0
2018-03-28 11:15:00,169.0,169.4,168.66,169.29,7629.0,150.9781,151.3355,150.6744,151.2372,7629.0
2018-03-28 11:20:00,169.22,169.24,168.67,168.67,6929.0,151.1747,151.1926,150.6833,150.6833,6929.0
2018-03-28 11:25:00,168.57,169.01,168.55,168.68,15667.0,150.594,150.9871,150.5761,150.6923,15667.0
2018-03-28 11:30:00,168.65,168.75,168.27,168.51,6543.0,150.6655,150.7548,150.326,150.5404,6543.0
2018-03-28 11:35:00,168.72,169.22,168.64,168.85,16517.0,150.728,151.1747,150.6565,150.8441,16517.0
2018-03-28 11:40:00,168.89,169.36,168.88,169.21,19985.0,150.8799,151.2998,150.8709,151.1658,19985.0
2018-03-28 11:45:00,169.21,169.21,168.75,169.03,6755.0,151.1658,151.1658,150.7548,151.0049,6755.0
2018-03-28 11:50:00,169.17,169.23,168.75,168.76,7882.0,151.13,151.1836,150.7548,150.7637,7882.0
2018-03-28 11:55:00,168.79,169.27,168.77,168.88,7403.0,150.7905,151.2194,150.7727,150.8709,7403.0
2018-03-28 12:00:00,169.0,169.31,168.92,169.04,8891.0,150.9781,151.2551,150.9067,151.0139,8891.0
2018-03-28 12:05:00,168.95,169.44,168.95,169.38,3383.0,150.9335,151.3712,150.9335,151.3176,3383.0
2018-03-28 12:10:00,169.5,170.07,169.43,170.07,7638.0,151.4248,151.934,151.3623,151.934,7638.0
2018-03-28 12:15:00,170.03,170.37,169.77,170.35,4367.0,151.8983,152.2021,151.666,152.1842,4367.0
2018-03-28 12:20:00,170.53,170.54,170.08,170.13,4688.0,152.345,152.3539,151.943,151.9876,4688.0
2018-03-28 12:25:00,170.18,170.27,169.54,169.54,4736.0,152.0323,152.1127,151.4606,151.4606,4736.0
2018-03-28 12:30:00,169.67,169.74,169.22,169.25,8014.0,151.5767,151.6392,151.1747,151.2015,8014.0
2018-03-28 12:35:00,169.33,169.58,169.25,169.56,3988.0,151.273,151.4963,151.2015,151.4784,3988.0
2018-03-28 12:40:00,169.65,170.23,169.65,169.91,2640.0,151.5588,152.077,151.5588,151.7911,2640.0
2018-03-28 12:45:00,170.0,170.07,169.43,169.56,3576.0,151.8715,151.934,151.3623,151.4784,3576.0
2018-03-28 12:50:00,169.62,169.62,169.36,169.47,2110.0,151.532,151.532,151.2998,151.398,2110.0
2018-03-28 12:55:00,169.22,169.22,168.97,169.02,5000.0,151.1747,151.1747,150.9513,150.996,5000.0
2018-03-28 13:00:00,168.89,168.91,168.59,168.75,6896.0,150.8799,150.8977,150.6119,150.7548,6896.0
2018-03-28 13:05:00,168.86,169.18,168.76,169.1,5870.0,150.8531,151.139,150.7637,151.0675,5870.0
2018-03-28 13:10:00,169.09,169.1,168.68,168.85,2672.0,151.0585,151.0675,150.6923,150.8441,2672.0
2018-03-28 13:15:00,168.85,168.94,168.6,168.76,4800.0,150.8441,150.9245,150.6208,150.7637,4800.0
2018-03-28 13:20:00,168.78,169.46,168.72,169.46,4310.0,150.7816,151.3891,150.728,151.3891,4310.0
2018-03-28 13:25:00,169.48,169.49,169.12,169.31,6400.0,151.407,151.4159,151.0854,151.2551,6400.0
2018-03-28 13:30:00,169.27,169.39,168.7,168.91,4254.0,151.2194,151.3266,150.7101,150.8977,4254.0
2018-03-28 13:35:00,168.87,169.1,168.67,168.91,6400.0,150.862,151.0675,150.6833,150.8977,6400.0
2018-03-28 13:40:00,168.84,168.92,168.62,168.64,9600.0,150.8352,150.9067,150.6387,150.6565,9600.0
2018-03-28 13:45:00,168.73,169.57,168.73,169.32,24079.0,150.7369,151.4874,150.7369,151.264,24079.0
2018-03-28 13:50:00,169.3,169.3,168.99,169.01,6143.0,151.2462,151.2462,150.9692,150.9871,6143.0
2018-03-28 13:55:00,169.02,169.3,168.96,169.27,6437.0,150.996,151.2462,150.9424,151.2194,6437.0
2018-03-28 14:00:00,169.19,169.42,168.76,168.82,5108.0,151.1479,151.3534,150.7637,150.8173,5108.0
2018-03-28 14:05:00,168.78,168.87,168.5,168.7,6607.0,150.7816,150.862,150.5315,150.7101,6607.0
2018-03-28 14:10:00,168.62,168.78,168.36,168.78,6954.0,150.6387,150.7816,150.4064,150.7816,6954.0
2018-03-28 14:15:00,168.71,169.08,168.64,169.03,13015.0,150.7191,151.0496,150.6565,151.0049,13015.0
2018-03-28 14:20:00,169.02,169.42,169.01,169.07,7226.0,150.996,151.3534,150.9871,151.0407,7226.0
2018-03-28 14:25:00,169.13,169.32,168.78,168.84,6257.0,151.0943,151.264,150.7816,150.8352,6257.0
2018-03-28 14:30:00,168.73,168.73,168.37,168.56,8815.0,150.7369,150.7369,150.4153,150.5851,8815.0
2018-03-28 14:35:00,168.57,168.97,168.4,168.96,11784.0,150.594,150.9513,150.4421,150.9424,11784.0
2018-03-28 14:40:00,169.07,169.2,168.58,168.59,7776.0,151.0407,151.1568,150.6029,150.6119,7776.0
2018-03-28 14:45:00,168.59,168.66,168.34,168.6,6857.0,150.6119,150.6744,150.3885,150.6208,6857.0
2018-03-28 14:50:00,168.67,168.72,168.42,168.56,4841.0,150.6833,150.728,150.46,150.5851,4841.0
2018-03-28 14:55:00,168.56,168.61,168.32,168.36,7500.0,150.5851,150.6297,150.3707,150.4064,7500.0
2018-03-28 15:00:00,168.39,168.58,167.91,167.97,5811.0,150.4332,150.6029,150.0044,150.058,5811.0
2018-03-28 15:05:00,167.98,168.12,167.56,167.56,6679.0,150.0669,150.192,149.6917,149.6917,6679.0
2018-03-28 15:10:00,167.5,168.08,167.5,167.99,10218.0,149.6381,150.1563,149.6381,150.0759,10218.0
2018-03-28 15:15:00,167.94,168.21,167.76,168.19,11690.0,150.0312,150.2724,149.8704,150.2545,11690.0
2018-03-28 15:20:00,168.19,168.64,167.89,168.47,10811.0,150.2545,150.6565,149.9865,150.5047,10811.0
2018-03-28 15:25:00,168.45,168.52,168.08,168.36,9499.0,150.4868,150.5493,150.1563,150.4064,9499.0
2018-03-28 15:30:00,168.46,168.74,168.2,168.23,18159.0,150.4957,150.7459,150.2635,150.2903,18159.0
2018-03-28 15:35:00,168.29,169.29,168.29,169.14,15122.0,150.3439,151.2372,150.3439,151.1032,15122.0
2018-03-28 15:40:00,169.01,169.13,168.45,168.47,29841.0,150.9871,151.0943,150.4868,150.5047,29841.0
2018-03-28 15:45:00,168.52,168.77,168.34,168.61,25371.0,150.5493,150.7727,150.3885,150.6297,25371.0
2018-03-28 15:50:00,168.7,168.76,168.35,168.39,30208.0,150.7101,150.7637,150.3975,150.4332,30208.0
2018-03-28 15:55:00,168.45,168.53,168.15,168.19,46303.0,150.4868,150.5583,150.2188,150.2545,46303.0
2018-03-29 09:30:00,168.69,169.61,168.6,169.44,12112.0,150.7012,151.5231,150.6208,151.3712,12112.0
2018-03-29 09:35:00,169.39,170.39,169.38,170.25,6769.0,151.3266,152.2199,151.3176,152.0948,6769.0
2018-03-29 09:40:00,170.25,170.5,169.58,170.3,7650.0,152.0948,152.3182,151.4963,152.1395,7650.0
2018-03-29 09:45:00,170.09,170.34,169.99,170.2,4200.0,151.9519,152.1753,151.8626,152.0502,4200.0
2018-03-29 09:50:00,170.21,170.59,170.11,170.36,9766.0,152.0591,152.3986,151.9698,152.1931,9766.0
2018-03-29 09:55:00,170.36,170.37,169.87,170.1,6572.0,152.1931,152.2021,151.7554,151.9608,6572.0
2018-03-29 10:00:00,170.14,170.19,169.87,169.87,5063.0,151.9966,152.0412,151.7554,151.7554,5063.0
2018-03-29 10:05:00,169.65,169.84,169.3,169.3,3602.0,151.5588,151.7286,151.2462,151.2462,3602.0
2018-03-29 10:10:00,169.43,169.93,169.42,169.78,13802.0,151.3623,151.809,151.3534,151.675,13802.0
2018-03-29 10:15:00,169.64,169.87,169.58,169.63,3715.0,151.5499,151.7554,151.4963,151.541,3715.0
2018-03-29 10:20:00,169.71,169.84,169.54,169.6,17194.0,151.6124,151.7286,151.4606,151.5142,17194.0
2018-03-29 10:25:00,169.69,169.69,169.41,169.41,4306.0,151.5946,151.5946,151.3444,151.3444,4306.0
2018-03-29 10:30:00,169.42,169.72,169.33,169.57,10843.0,151.3534,151.6214,151.273,151.4874,10843.0
2018-03-29 10:35:00,169.57,169.8,169.48,169.48,16907.0,151.4874,151.6928,151.407,151.407,16907.0
2018-03-29 10:40:00,169.59,169.64,169.25,169.46,12210.0,151.5052,151.5499,151.2015,151.3891,12210.0
2018-03-29 10:45:00,169.45,169.87,169.39,169.67,7693.0,151.3802,151.7554,151.3266,151.5767,7693.0
2018-03-29 10:50:00,169.74,170.24,169.68,170.24,7517.0,151.6392,152.0859,151.5856,152.0859,7517.0
2018-03-29 10:55:00,170.14,170.6,170.03,170.6,15500.0,151.9966,152.4075,151.8983,152.4075,15500.0
2018-03-29 11:00:00,170.63,170.88,170.56,170.88,11770.0,152.4343,152.6577,152.3718,152.6577,11770.0
2018-03-29 11:05:00,170.89,171.32,170.86,171.3,5300.0,152.6666,153.0507,152.6398,153.0329,5300.0
2018-03-29 11:10:00,171.29,171.32,170.95,170.95,6683.0,153.0239,153.0507,152.7202,152.7202,6683.0
2018-03-29 11:15:00,171.06,171.16,170.88,170.88,3155.0,152.8185,152.9078,152.6577,152.6577,3155.0
2018-03-29 11:20:00,170.93,170.98,170.79,170.8,5923.0,152.7023,152.747,152.5773,152.5862,5923.0
2018-03-29 11:25:00,170.85,171.12,170.85,171.0,4900.0,152.6309,152.8721,152.6309,152.7649,4900.0
2018-03-29 11:30:00,170.93,171.03,170.77,171.03,5831.0,152.7023,152.7917,152.5594,152.7917,5831.0
2018-03-29 11:35:00,171.05,171.14,170.95,170.95,4405.0,152.8095,152.8899,152.7202,152.7202,4405.0
2018-03-29 11:40:00,170.93,171.12,170.92,171.07,7858.0,152.7023,152.8721,152.6934,152.8274,7858.0
2018-03-29 11:45:00,170.95,171.07,170.8,171.01,2292.0,152.7202,152.8274,152.5862,152.7738,2292.0
2018-03-29 11:50:00,171.03,171.11,170.83,170.95,13268.0,152.7917,152.8631,152.613,152.7202,13268.0
2018-03-29 11:55:00,171.02,171.47,171.02,171.45,6045.0,152.7827,153.1848,152.7827,153.1669,6045.0
2018-03-29 12:00:00,171.52,171.63,171.2,171.23,3814.0,153.2294,153.3277,152.9435,152.9703,3814.0
2018-03-29 12:05:00,171.16,171.48,171.03,171.07,2641.0,152.9078,153.1937,152.7917,152.8274,2641.0
2018-03-29 12:10:00,170.98,171.19,170.98,171.01,800.0,152.747,152.9346,152.747,152.7738,800.0
2018-03-29 12:15:00,170.86,171.22,170.8,171.2,3197.0,152.6398,152.9614,152.5862,152.9435,3197.0
2018-03-29 12:20:00,171.16,171.19,171.12,171.12,800.0,152.9078,152.9346,152.8721,152.8721,800.0
2018-03-29 12:25:00,171.21,171.52,171.21,171.41,2609.0,152.9525,153.2294,152.9525,153.1311,2609.0
2018-03-29 12:30:00,171.38,171.43,171.34,171.36,1505.0,153.1043,153.149,153.0686,153.0865,1505.0
2018-03-29 12:35:00,171.41,171.46,171.3,171.3,2399.0,153.1311,153.1758,153.0329,153.0329,2399.0
2018-03-29 12:40:00,171.34,171.34,171.11,171.23,2805.0,153.0686,153.0686,152.8631,152.9703,2805.0
2018-03-29 12:45:00,171.15,171.3,171.12,171.17,1300.0,152.8989,153.0329,152.8721,152.9167,1300.0
2018-03-29 12:50:00,171.1,171.46,171.09,171.46,2198.0,152.8542,153.1758,152.8453,153.1758,2198.0
2018-03-29 12:55:00,171.39,171.44,171.23,171.39,3960.0,153.1133,153.1579,152.9703,153.1133,3960.0
2018-03-29 13:00:00,171.39,171.59,171.3,171.34,8346.0,153.1133,153.292,153.0329,153.0686,8346.0
2018-03-29 13:05:00,171.26,171.31,171.2,171.29,8659.0,152.9971,153.0418,152.9435,153.0239,8659.0
2018-03-29 13:10:00,171.3,171.3,171.07,171.07,7400.0,153.0329,153.0329,152.8274,152.8274,7400.0
2018-03-29 13:15:00,171.18,171.42,171.18,171.38,2755.0,152.9257,153.1401,152.9257,153.1043,2755.0
2018-03-29 13:20:00,171.37,171.53,171.33,171.33,3300.0,153.0954,153.2384,153.0597,153.0597,3300.0
2018-03-29 13:25:00,171.28,171.48,171.24,171.48,3505.0,153.015,153.1937,152.9793,153.1937,3505.0
2018-03-29 13:30:00,171.51,171.8,171.44,171.73,3800.0,153.2205,153.4796,153.1579,153.417,3800.0
2018-03-29 13:35:00,171.67,171.8,171.52,171.62,6501.0,153.3634,153.4796,153.2294,153.3188,6501.0
2018-03-29 13:40:00,171.76,171.89,171.74,171.89,11305.0,153.4438,153.56,153.426,153.56,11305.0
2018-03-29 13:45:00,171.94,172.37,171.86,172.37,15298.0,153.6046,153.9888,153.5332,153.9888,15298.0
2018-03-29 13:50:00,172.39,172.69,172.38,172.56,5009.0,154.0066,154.2747,153.9977,154.1585,5009.0
2018-03-29 13:55:00,172.51,172.65,172.37,172.43,5200.0,154.1138,154.2389,153.9888,154.0424,5200.0
2018-03-29 14:00:00,172.38,172.38,172.02,172.17,3014.0,153.9977,153.9977,153.6761,153.8101,3014.0
2018-03-29 14:05:00,172.13,172.28,172.13,172.21,3115.0,153.7744,153.9084,153.7744,153.8458,3115.0
2018-03-29 14:10:00,172.31,172.7,172.31,172.6,7263.0,153.9352,154.2836,153.9352,154.1942,7263.0
2018-03-29 14:15:00,172.48,172.58,172.33,172.54,7397.0,154.087,154.1764,153.953,154.1406,7397.0
2018-03-29 14:20:00,172.62,172.64,172.22,172.33,7939.0,154.2121,154.23,153.8548,153.953,7939.0
2018-03-29 14:25:00,172.35,172.62,172.29,172.6,10743.0,153.9709,154.2121,153.9173,154.1942,10743.0
2018-03-29 14:30:00,172.61,172.87,172.48,172.81,17624.0,154.2032,154.4355,154.087,154.3819,17624.0
2018-03-29 14:35:00,172.77,172.91,172.74,172.77,9370.0,154.3461,154.4712,154.3193,154.3461,9370.0
2018-03-29 14:40:00,172.76,173.11,172.68,173.06,8217.0,154.3372,154.6499,154.2657,154.6052,8217.0
2018-03-29 14:45:00,173.11,173.38,173.05,173.38,13375.0,154.6499,154.8911,154.5963,154.8911,13375.0
2018-03-29 14:50:00,173.36,173.39,173.07,173.22,8968.0,154.8732,154.9,154.6141,154.7481,8968.0
2018-03-29 14:55:00,173.23,173.4,172.94,172.95,6485.0,154.7571,154.9089,154.498,154.5069,6485.0
2018-03-29 15:00:00,172.87,173.24,172.7,173.24,6821.0,154.4355,154.766,154.2836,154.766,6821.0
2018-03-29 15:05:00,173.23,173.35,173.17,173.28,4766.0,154.7571,154.8643,154.7035,154.8017,4766.0
2018-03-29 15:10:00,173.23,173.33,173.18,173.25,5770.0,154.7571,154.8464,154.7124,154.7749,5770.0
2018-03-29 15:15:00,173.23,173.23,172.74,172.77,7855.0,154.7571,154.7571,154.3193,154.3461,7855.0
2018-03-29 15:20:00,172.77,172.77,172.24,172.24,15255.0,154.3461,154.3461,153.8726,153.8726,15255.0
2018-03-29 15:25:00,172.22,172.26,171.99,172.08,10155.0,153.8548,153.8905,153.6493,153.7297,10155.0
2018-03-29 15:30:00,172.08,172.08,171.66,171.77,11615.0,153.7297,153.7297,153.3545,153.4528,11615.0
2018-03-29 15:35:00,171.66,171.88,171.42,171.8,23541.0,153.3545,153.551,153.1401,153.4796,23541.0
2018-03-29 15:40:00,171.86,171.91,171.43,171.43,21931.0,153.5332,153.5778,153.149,153.149,21931.0
2018-03-29 15:45:00,171.36,171.95,171.27,171.92,30047.0,153.0865,153.6136,153.0061,153.5868,30047.0
2018-03-29 15:50:00,171.92,171.99,171.35,171.38,34998.0,153.5868,153.6493,153.0775,153.1043,34998.0
2018-03-29 15:55:00,171.39,171.4,171.0,171.06,101909.0,153.1133,153.1222,152.7649,152.8185,101909.0
2018-04-02 09:30:00,170.02,170.91,169.98,170.11,14170.0,151.8894,152.6845,151.8536,151.9698,14170.0
2018-04-02 09:35:00,170.36,170.42,169.99,170.25,9674.0,152.1931,152.2467,151.8626,152.0948,9674.0
2018-04-02 09:40:00,169.99,170.35,169.61,170.35,8734.0,151.8626,152.1842,151.5231,152.1842,8734.0
2018-04-02 09:45:00,170.11,170.36,169.9,169.98,7223.0,151.9698,152.1931,151.7822,151.8536,7223.0
2018-04-02 09:50:00,169.88,169.91,169.2,169.25,5724.0,151.7643,151.7911,151.1568,151.2015,5724.0
2018-04-02 09:55:00,169.15,169.55,168.96,169.23,12774.0,151.1122,151.4695,150.9424,151.1836,12774.0
2018-04-02 10:00:00,169.3,169.32,168.63,168.91,6973.0,151.2462,151.264,150.6476,150.8977,6973.0
2018-04-02 10:05:00,168.95,169.15,168.56,168.83,4801.0,150.9335,151.1122,150.5851,150.8263,4801.0
2018-04-02 10:10:00,168.73,168.84,168.23,168.51,2555.0,150.7369,150.8352,150.2903,150.5404,2555.0
2018-04-02 10:15:00,168.39,168.77,168.27,168.77,4500.0,150.4332,150.7727,150.326,150.7727,4500.0
2018-04-02 10:20:00,168.77,168.8,168.32,168.56,5611.0,150.7727,150.7995,150.3707,150.5851,5611.0
2018-04-02 10:25:00,168.49,168.52,168.05,168.18,6629.0,150.5225,150.5493,150.1295,150.2456,6629.0
2018-04-02 10:30:00,168.04,168.04,167.71,167.76,3157.0,150.1205,150.1205,149.8257,149.8704,3157.0
2018-04-02 10:35:00,167.68,167.91,167.42,167.91,3336.0,149.7989,150.0044,149.5666,150.0044,3336.0
2018-04-02 10:40:00,167.83,168.19,167.82,167.99,17498.0,149.9329,150.2545,149.924,150.0759,17498.0
2018-04-02 10:45:00,168.0,168.06,167.82,167.82,8400.0,150.0848,150.1384,149.924,149.924,8400.0
2018-04-02 10:50:00,167.83,167.83,167.38,167.57,12789.0,149.9329,149.9329,149.5309,149.7006,12789.0
2018-04-02 10:55:00,167.72,167.82,167.45,167.46,8380.0,149.8346,149.924,149.5934,149.6024,8380.0
2018-04-02 11:00:00,167.46,167.64,167.42,167.46,6449.0,149.6024,149.7632,149.5666,149.6024,6449.0
2018-04-02 11:05:00,167.43,167.49,166.84,167.0,8500.0,149.5756,149.6292,149.0485,149.1914,8500.0
2018-04-02 11:10:00,167.02,167.39,166.95,167.12,8238.0,149.2093,149.5398,149.1468,149.2986,8238.0
2018-04-02 11:15:00,167.0,167.19,166.79,167.18,6100.0,149.1914,149.3612,149.0038,149.3522,6100.0
2018-04-02 11:20:00,167.27,167.43,166.97,167.29,7539.0,149.4326,149.5756,149.1646,149.4505,7539.0
2018-04-02 11:25:00,167.18,167.57,167.01,167.57,6620.0,149.3522,149.7006,149.2004,149.7006,6620.0
2018-04-02 11:30:00,167.61,167.73,167.12,167.19,4550.0,149.7364,149.8436,149.2986,149.3612,4550.0
2018-04-02 11:35:00,167.22,167.26,166.07,166.22,17126.0,149.388,149.4237,148.3606,148.4946,17126.0
2018-04-02 11:40:00,166.11,166.34,165.76,166.23,10591.0,148.3963,148.6018,148.0837,148.5035,10591.0
2018-04-02 11:45:00,166.19,166.42,165.76,166.35,13635.0,148.4678,148.6733,148.0837,148.6107,13635.0
2018-04-02 11:50:00,166.49,166.62,166.08,166.23,6719.0,148.7358,148.8519,148.3695,148.5035,6719.0
2018-04-02 11:55:00,166.24,166.59,166.13,166.24,11649.0,148.5125,148.8251,148.4142,148.5125,11649.0
2018-04-02 12:00:00,166.23,166.37,165.48,165.79,14585.0,148.5035,148.6286,147.8335,148.1105,14585.0
2018-04-02 12:05:00,165.81,165.83,165.32,165.54,13819.0,148.1283,148.1462,147.6906,147.8871,13819.0
2018-04-02 12:10:00,165.37,165.66,165.12,165.4,5555.0,147.7352,147.9943,147.5119,147.762,5555.0
2018-04-02 12:15:00,165.26,165.91,165.06,165.66,6735.0,147.637,148.2177,147.4583,147.9943,6735.0
2018-04-02 12:20:00,165.73,165.75,165.52,165.65,2962.0,148.0569,148.0747,147.8692,147.9854,2962.0
2018-04-02 12:25:00,165.55,165.79,165.4,165.62,6019.0,147.896,148.1105,147.762,147.9586,6019.0
2018-04-02 12:30:00,165.5,166.09,165.5,165.9,4062.0,147.8514,148.3785,147.8514,148.2087,4062.0
2018-04-02 12:35:00,165.93,166.28,165.91,165.91,3456.0,148.2355,148.5482,148.2177,148.2177,3456.0
2018-04-02 12:40:00,165.91,166.17,165.62,166.02,3950.0,148.2177,148.4499,147.9586,148.3159,3950.0
2018-04-02 12:45:00,166.12,166.12,165.71,166.04,4747.0,148.4053,148.4053,148.039,148.3338,4747.0
2018-04-02 12:50:00,165.99,165.99,165.71,165.71,2200.0,148.2891,148.2891,148.039,148.039,2200.0
2018-04-02 12:55:00,165.65,165.78,165.4,165.51,6660.0,147.9854,148.1015,147.762,147.8603,6660.0
2018-04-02 13:00:00,165.68,165.78,165.19,165.19,3374.0,148.0122,148.1015,147.5744,147.5744,3374.0
2018-04-02 13:05:00,165.17,165.38,165.1,165.21,6198.0,147.5566,147.7442,147.494,147.5923,6198.0
2018-04-02 13:10:00,165.2,165.46,165.18,165.24,5035.0,147.5834,147.8156,147.5655,147.6191,5035.0
2018-04-02 13:15:00,165.07,165.28,164.89,165.06,5699.0,147.4672,147.6548,147.3064,147.4583,5699.0
2018-04-02 13:20:00,165.06,165.16,164.8,164.87,6155.0,147.4583,147.5476,147.226,147.2886,6155.0
2018-04-02 13:25:00,164.8,164.81,164.22,164.33,5500.0,147.226,147.235,146.7079,146.8061,5500.0
2018-04-02 13:30:00,164.33,165.06,164.33,164.97,8316.0,146.8061,147.4583,146.8061,147.3779,8316.0
2018-04-02 13:35:00,165.09,165.28,164.88,164.98,10581.0,147.4851,147.6548,147.2975,147.3868,10581.0
2018-04-02 13:40:00,164.91,164.91,164.18,164.34,4684.0,147.3243,147.3243,146.6721,146.8151,4684.0
2018-04-02 13:45:00,164.28,164.49,163.96,164.14,6229.0,146.7615,146.9491,146.4756,146.6364,6229.0
2018-04-02 13:50:00,164.21,164.43,164.09,164.43,14119.0,146.6989,146.8955,146.5917,146.8955,14119.0
2018-04-02 13:55:00,164.34,164.42,164.2,164.25,7973.0,146.8151,146.8866,146.69,146.7347,7973.0
2018-04-02 14:00:00,164.19,164.31,163.86,164.24,13210.0,146.6811,146.7883,146.3863,146.7257,13210.0
2018-04-02 14:05:00,164.11,164.54,163.81,164.35,6400.0,146.6096,146.9938,146.3416,146.824,6400.0
2018-04-02 14:10:00,164.27,164.72,164.13,164.72,5140.0,146.7525,147.1546,146.6275,147.1546,5140.0
2018-04-02 14:15:00,164.65,165.0,164.51,164.78,8375.0,147.092,147.4047,146.967,147.2082,8375.0
2018-04-02 14:20:00,164.9,165.07,164.76,165.02,15407.0,147.3154,147.4672,147.1903,147.4226,15407.0
2018-04-02 14:25:00,164.94,164.94,164.52,164.63,11344.0,147.3511,147.3511,146.9759,147.0742,11344.0
2018-04-02 14:30:00,164.59,165.09,164.49,164.99,6143.0,147.0384,147.4851,146.9491,147.3958,6143.0
2018-04-02 14:35:00,164.87,164.93,164.54,164.7,12357.0,147.2886,147.3422,146.9938,147.1367,12357.0
2018-04-02 14:40:00,164.6,164.61,164.23,164.25,14163.0,147.0474,147.0563,146.7168,146.7347,14163.0
2018-04-02 14:45:00,164.24,164.6,164.23,164.6,7307.0,146.7257,147.0474,146.7168,147.0474,7307.0
2018-04-02 14:50:00,164.73,165.28,164.73,165.21,10022.0,147.1635,147.6548,147.1635,147.5923,10022.0
2018-04-02 14:55:00,165.18,165.43,164.85,164.92,11009.0,147.5655,147.7888,147.2707,147.3332,11009.0
2018-04-02 15:00:00,165.01,165.27,164.82,164.97,9330.0,147.4136,147.6459,147.2439,147.3779,9330.0
2018-04-02 15:05:00,164.87,165.03,164.7,164.8,7969.0,147.2886,147.4315,147.1367,147.226,7969.0
2018-04-02 15:10:00,164.75,165.46,164.64,165.46,9826.0,147.1814,147.8156,147.0831,147.8156,9826.0
2018-04-02 15:15:00,165.49,165.86,165.42,165.86,17148.0,147.8424,148.173,147.7799,148.173,17148.0
2018-04-02 15:20:00,165.85,165.9,165.22,165.23,10256.0,148.1641,148.2087,147.6012,147.6102,10256.0
2018-04-02 15:25:00,165.2,165.33,165.03,165.21,8870.0,147.5834,147.6995,147.4315,147.5923,8870.0
2018-04-02 15:30:00,165.23,165.5,164.79,164.83,13069.0,147.6102,147.8514,147.2171,147.2528,13069.0
2018-04-02 15:35:00,164.79,165.19,164.79,165.06,14901.0,147.2171,147.5744,147.2171,147.4583,14901.0
2018-04-02 15:40:00,165.02,165.51,164.88,165.51,12367.0,147.4226,147.8603,147.2975,147.8603,12367.0
2018-04-02 15:45:00,165.53,166.11,165.53,165.85,27846.0,147.8782,148.3963,147.8782,148.1641,27846.0
2018-04-02 15:50:00,165.93,166.69,165.89,166.69,58446.0,148.2355,148.9145,148.1998,148.9145,58446.0
2018-04-02 15:55:00,166.58,166.72,166.22,166.56,78388.0,148.8162,148.9413,148.4946,148.7983,78388.0
2018-04-03 09:30:00,166.77,167.25,166.11,166.34,23562.0,148.986,149.4148,148.3963,148.6018,23562.0
2018-04-03 09:35:00,166.49,167.08,166.08,167.08,5668.0,148.7358,149.2629,148.3695,149.2629,5668.0
2018-04-03 09:40:00,167.22,167.28,166.71,166.74,14100.0,149.388,149.4416,148.9323,148.9591,14100.0
2018-04-03 09:45:00,166.75,167.47,166.59,167.29,7779.0,148.9681,149.6113,148.8251,149.4505,7779.0
2018-04-03 09:50:00,167.19,167.28,166.65,166.71,4200.0,149.3612,149.4416,148.8787,148.9323,4200.0
2018-04-03 09:55:00,166.71,167.34,166.43,167.33,11371.0,148.9323,149.4952,148.6822,149.4862,11371.0
2018-04-03 10:00:00,167.34,167.61,167.05,167.61,9008.0,149.4952,149.7364,149.2361,149.7364,9008.0
2018-04-03 10:05:00,167.67,167.67,166.97,167.39,8788.0,149.79,149.79,149.1646,149.5398,8788.0
2018-04-03 10:10:00,167.31,167.33,166.71,166.71,13884.0,149.4684,149.4862,148.9323,148.9323,13884.0
2018-04-03 10:15:00,166.83,167.24,166.66,166.92,9683.0,149.0396,149.4058,148.8877,149.12,9683.0
2018-04-03 10:20:00,166.7,166.97,166.68,166.89,7213.0,148.9234,149.1646,148.9055,149.0932,7213.0
2018-04-03 10:25:00,166.78,166.99,166.64,166.86,4333.0,148.9949,149.1825,148.8698,149.0664,4333.0
2018-04-03 10:30:00,166.83,166.85,166.57,166.85,9245.0,149.0396,149.0574,148.8073,149.0574,9245.0
2018-04-03 10:35:00,166.81,166.81,166.15,166.16,14814.0,149.0217,149.0217,148.4321,148.441,14814.0
2018-04-03 10:40:00,166.2,166.87,166.19,166.71,4486.0,148.4767,149.0753,148.4678,148.9323,4486.0
2018-04-03 10:45:00,166.84,167.57,166.8,167.5,8900.0,149.0485,149.7006,149.0128,149.6381,8900.0
2018-04-03 10:50:00,167.44,167.6,167.23,167.33,6097.0,149.5845,149.7274,149.3969,149.4862,6097.0
2018-04-03 10:55:00,167.3,167.89,167.2,167.89,7697.0,149.4594,149.9865,149.3701,149.9865,7697.0
2018-04-03 11:00:00,167.74,168.08,167.65,167.65,6695.0,149.8525,150.1563,149.7721,149.7721,6695.0
2018-04-03 11:05:00,167.63,168.0,167.46,167.88,6175.0,149.7542,150.0848,149.6024,149.9776,6175.0
2018-04-03 11:10:00,167.87,167.87,167.42,167.75,4900.0,149.9686,149.9686,149.5666,149.8614,4900.0
2018-04-03 11:15:00,167.82,167.92,167.69,167.86,6000.0,149.924,150.0133,149.8078,149.9597,6000.0
2018-04-03 11:20:00,167.91,167.91,167.69,167.69,2709.0,150.0044,150.0044,149.8078,149.8078,2709.0
2018-04-03 11:25:00,167.77,167.99,167.73,167.73,7625.0,149.8793,150.0759,149.8436,149.8436,7625.0
2018-04-03 11:30:00,167.76,167.85,167.56,167.56,3405.0,149.8704,149.9508,149.6917,149.6917,3405.0
2018-04-03 11:35:00,167.43,167.46,167.05,167.32,5940.0,149.5756,149.6024,149.2361,149.4773,5940.0
2018-04-03 11:40:00,167.37,167.57,167.34,167.44,4200.0,149.522,149.7006,149.4952,149.5845,4200.0
2018-04-03 11:45:00,167.59,167.8,167.43,167.43,3931.0,149.7185,149.9061,149.5756,149.5756,3931.0
2018-04-03 11:50:00,167.39,167.39,167.08,167.31,2060.0,149.5398,149.5398,149.2629,149.4684,2060.0
2018-04-03 11:55:00,167.24,167.3,167.11,167.11,3813.0,149.4058,149.4594,149.2897,149.2897,3813.0
2018-04-03 12:00:00,167.25,167.66,167.25,167.58,4100.0,149.4148,149.781,149.4148,149.7096,4100.0
2018-04-03 12:05:00,167.65,167.74,167.46,167.5,1502.0,149.7721,149.8525,149.6024,149.6381,1502.0
2018-04-03 12:10:00,167.45,167.68,167.36,167.36,5883.0,149.5934,149.7989,149.513,149.513,5883.0
2018-04-03 12:15:00,167.35,167.47,167.21,167.3,2940.0,149.5041,149.6113,149.379,149.4594,2940.0
2018-04-03 12:20:00,167.42,167.49,167.1,167.26,4998.0,149.5666,149.6292,149.2808,149.4237,4998.0
2018-04-03 12:25:00,167.22,167.35,167.15,167.19,3201.0,149.388,149.5041,149.3254,149.3612,3201.0
2018-04-03 12:30:00,167.22,167.49,167.18,167.42,5211.0,149.388,149.6292,149.3522,149.5666,5211.0
2018-04-03 12:35:00,167.38,167.38,167.26,167.37,2700.0,149.5309,149.5309,149.4237,149.522,2700.0
2018-04-03 12:40:00,167.42,167.81,167.42,167.67,5968.0,149.5666,149.915,149.5666,149.79,5968.0
2018-04-03 12:45:00,167.65,167.65,167.3,167.3,2683.0,149.7721,149.7721,149.4594,149.4594,2683.0
2018-04-03 12:50:00,167.27,167.54,167.22,167.43,3788.0,149.4326,149.6738,149.388,149.5756,3788.0
2018-04-03 12:55:00,167.35,167.52,167.35,167.48,1904.0,149.5041,149.656,149.5041,149.6202,1904.0
2018-04-03 13:00:00,167.49,167.56,167.23,167.53,7961.0,149.6292,149.6917,149.3969,149.6649,7961.0
2018-04-03 13:05:00,167.61,167.77,167.49,167.73,3400.0,149.7364,149.8793,149.6292,149.8436,3400.0
2018-04-03 13:10:00,167.72,167.78,167.45,167.52,3453.0,149.8346,149.8882,149.5934,149.656,3453.0
2018-04-03 13:15:00,167.54,167.76,167.44,167.76,4239.0,149.6738,149.8704,149.5845,149.8704,4239.0
2018-04-03 13:20:00,167.82,168.08,167.78,167.93,5925.0,149.924,150.1563,149.8882,150.0223,5925.0
2018-04-03 13:25:00,167.99,168.14,167.79,167.83,4400.0,150.0759,150.2099,149.8972,149.9329,4400.0
2018-04-03 13:30:00,167.88,168.02,167.75,167.75,2627.0,149.9776,150.1027,149.8614,149.8614,2627.0
2018-04-03 13:35:00,167.7,167.71,167.55,167.55,1800.0,149.8168,149.8257,149.6828,149.6828,1800.0
2018-04-03 13:40:00,167.55,167.82,167.53,167.8,4000.0,149.6828,149.924,149.6649,149.9061,4000.0
2018-04-03 13:45:00,167.74,167.88,167.39,167.4,4802.0,149.8525,149.9776,149.5398,149.5488,4802.0
2018-04-03 13:50:00,167.49,167.82,167.48,167.75,5558.0,149.6292,149.924,149.6202,149.8614,5558.0
2018-04-03 13:55:00,167.87,168.04,167.83,167.88,6541.0,149.9686,150.1205,149.9329,149.9776,6541.0
2018-04-03 14:00:00,167.93,167.94,167.74,167.76,2943.0,150.0223,150.0312,149.8525,149.8704,2943.0
2018-04-03 14:05:00,167.68,167.69,167.42,167.61,5619.0,149.7989,149.8078,149.5666,149.7364,5619.0
2018-04-03 14:10:00,167.57,167.69,167.49,167.58,4600.0,149.7006,149.8078,149.6292,149.7096,4600.0
2018-04-03 14:15:00,167.31,167.33,167.21,167.21,2200.0,149.4684,149.4862,149.379,149.379,2200.0
2018-04-03 14:20:00,167.22,167.57,167.21,167.48,6228.0,149.388,149.7006,149.379,149.6202,6228.0
2018-04-03 14:25:00,167.5,167.51,167.11,167.19,3200.0,149.6381,149.647,149.2897,149.3612,3200.0
2018-04-03 14:30:00,167.27,167.27,166.79,166.95,4755.0,149.4326,149.4326,149.0038,149.1468,4755.0
2018-04-03 14:35:00,166.84,167.14,166.83,167.14,6015.0,149.0485,149.3165,149.0396,149.3165,6015.0
2018-04-03 14:40:00,167.12,167.18,166.66,166.66,5957.0,149.2986,149.3522,148.8877,148.8877,5957.0
2018-04-03 14:45:00,166.81,167.81,166.69,167.67,9281.0,149.0217,149.915,148.9145,149.79,9281.0
2018-04-03 14:50:00,167.65,167.79,167.59,167.73,2334.0,149.7721,149.8972,149.7185,149.8436,2334.0
2018-04-03 14:55:00,167.78,168.25,167.75,168.04,5898.0,149.8882,150.3081,149.8614,150.1205,5898.0
2018-04-03 15:00:00,168.0,168.5,167.87,168.49,8497.0,150.0848,150.5315,149.9686,150.5225,8497.0
2018-04-03 15:05:00,168.36,168.51,168.31,168.41,37922.0,150.4064,150.5404,150.3617,150.4511,37922.0
2018-04-03 15:10:00,168.39,168.65,167.85,168.06,19639.0,150.4332,150.6655,149.9508,150.1384,19639.0
2018-04-03 15:15:00,168.08,168.18,168.05,168.09,19630.0,150.1563,150.2456,150.1295,150.1652,19630.0
2018-04-03 15:20:00,168.13,168.52,167.87,168.47,10777.0,150.2009,150.5493,149.9686,150.5047,10777.0
2018-04-03 15:25:00,168.6,168.85,168.47,168.74,10721.0,150.6208,150.8441,150.5047,150.7459,10721.0
2018-04-03 15:30:00,168.75,168.84,168.27,168.32,22309.0,150.7548,150.8352,150.326,150.3707,22309.0
2018-04-03 15:35:00,168.19,168.21,167.93,168.07,10681.0,150.2545,150.2724,150.0223,150.1473,10681.0
2018-04-03 15:40:00,168.12,168.44,168.12,168.25,13551.0,150.192,150.4779,150.192,150.3081,13551.0
2018-04-03 15:45:00,168.26,168.57,168.18,168.21,22164.0,150.3171,150.594,150.2456,150.2724,22164.0
2018-04-03 15:50:00,168.21,168.34,168.07,168.13,29243.0,150.2724,150.3885,150.1473,150.2009,29243.0
2018-04-03 15:55:00,168.16,168.78,168.15,168.76,53952.0,150.2277,150.7816,150.2188,150.7637,53952.0
2018-04-04 09:30:00,165.37,165.55,164.68,165.13,14432.0,147.7352,147.896,147.1188,147.5208,14432.0
2018-04-04 09:35:00,165.4,166.38,165.4,165.85,14533.0,147.762,148.6375,147.762,148.1641,14533.0
2018-04-04 09:40:00,165.99,166.2,165.62,165.92,21964.0,148.2891,148.4767,147.9586,148.2266,21964.0
2018-04-04 09:45:00,165.93,166.05,165.61,165.7,12314.0,148.2355,148.3427,147.9497,148.0301,12314.0
2018-04-04 09:50:00,165.62,166.14,165.61,166.09,9256.0,147.9586,148.4231,147.9497,148.3785,9256.0
2018-04-04 09:55:00,166.1,166.33,165.72,165.9,7455.0,148.3874,148.5929,148.0479,148.2087,7455.0
2018-04-04 10:00:00,165.82,166.03,165.53,165.91,15736.0,148.1373,148.3249,147.8782,148.2177,15736.0
2018-04-04 10:05:00,165.9,166.39,165.85,166.27,7301.0,148.2087,148.6465,148.1641,148.5393,7301.0
2018-04-04 10:10:00,166.34,166.73,166.33,166.53,16232.0,148.6018,148.9502,148.5929,148.7715,16232.0
2018-04-04 10:15:00,166.39,166.55,166.09,166.5,17275.0,148.6465,148.7894,148.3785,148.7447,17275.0
2018-04-04 10:20:00,166.32,166.47,166.19,166.41,9900.0,148.5839,148.7179,148.4678,148.6643,9900.0
2018-04-04 10:25:00,166.31,166.47,166.07,166.07,6455.0,148.575,148.7179,148.3606,148.3606,6455.0
2018-04-04 10:30:00,166.16,166.21,165.86,166.0,7490.0,148.441,148.4857,148.173,148.2981,7490.0
2018-04-04 10:35:00,166.1,166.22,165.96,166.06,5404.0,148.3874,148.4946,148.2623,148.3517,5404.0
2018-04-04 10:40:00,166.31,166.36,166.11,166.17,3700.0,148.575,148.6197,148.3963,148.4499,3700.0
2018-04-04 10:45:00,166.17,166.81,166.16,166.81,16074.0,148.4499,149.0217,148.441,149.0217,16074.0
2018-04-04 10:50:00,166.76,166.91,166.62,166.77,13080.0,148.977,149.111,148.8519,148.986,13080.0
2018-04-04 10:55:00,166.61,166.74,166.42,166.74,5438.0,148.843,148.9591,148.6733,148.9591,5438.0
2018-04-04 11:00:00,166.73,166.75,166.39,166.68,20206.0,148.9502,148.9681,148.6465,148.9055,20206.0
2018-04-04 11:05:00,166.55,166.59,166.34,166.55,7466.0,148.7894,148.8251,148.6018,148.7894,7466.0
2018-04-04 11:10:00,166.53,166.77,166.53,166.54,9750.0,148.7715,148.986,148.7715,148.7805,9750.0
2018-04-04 11:15:00,166.56,167.12,166.56,167.12,23731.0,148.7983,149.2986,148.7983,149.2986,23731.0
2018-04-04 11:20:00,167.15,167.29,167.05,167.29,17089.0,149.3254,149.4505,149.2361,149.4505,17089.0
2018-04-04 11:25:00,167.27,167.3,166.99,166.99,2680.0,149.4326,149.4594,149.1825,149.1825,2680.0
2018-04-04 11:30:00,166.84,167.41,166.84,167.16,4740.0,149.0485,149.5577,149.0485,149.3344,4740.0
2018-04-04 11:35:00,167.01,167.01,166.82,166.82,9020.0,149.2004,149.2004,149.0306,149.0306,9020.0
2018-04-04 11:40:00,166.9,166.93,166.7,166.78,16700.0,149.1021,149.1289,148.9234,148.9949,16700.0
2018-04-04 11:45:00,166.74,167.09,166.7,167.09,8013.0,148.9591,149.2718,148.9234,149.2718,8013.0
2018-04-04 11:50:00,166.93,166.94,166.61,166.68,12980.0,149.1289,149.1378,148.843,148.9055,12980.0
2018-04-04 11:55:00,166.69,166.95,166.67,166.91,7483.0,148.9145,149.1468,148.8966,149.111,7483.0
2018-04-04 12:00:00,166.92,166.98,166.76,166.98,11019.0,149.12,149.1736,148.977,149.1736,11019.0
2018-04-04 12:05:00,166.93,167.53,166.93,167.53,11421.0,149.1289,149.6649,149.1289,149.6649,11421.0
2018-04-04 12:10:00,167.54,167.65,167.44,167.56,16289.0,149.6738,149.7721,149.5845,149.6917,16289.0
2018-04-04 12:15:00,167.45,167.47,167.28,167.28,15941.0,149.5934,149.6113,149.4416,149.4416,15941.0
2018-04-04 12:20:00,167.16,167.63,167.07,167.56,10185.0,149.3344,149.7542,149.254,149.6917,10185.0
2018-04-04 12:25:00,167.59,167.87,167.54,167.69,4312.0,149.7185,149.9686,149.6738,149.8078,4312.0
2018-04-04 12:30:00,167.77,167.81,167.5,167.65,3900.0,149.8793,149.915,149.6381,149.7721,3900.0
2018-04-04 12:35:00,167.66,167.93,167.66,167.77,2900.0,149.781,150.0223,149.781,149.8793,2900.0
2018-04-04 12:40:00,167.7,168.0,167.5,168.0,3200.0,149.8168,150.0848,149.6381,150.0848,3200.0
2018-04-04 12:45:00,167.97,168.0,167.82,167.99,12210.0,150.058,150.0848,149.924,150.0759,12210.0
2018-04-04 12:50:00,167.86,167.88,167.55,167.81,3000.0,149.9597,149.9776,149.6828,149.915,3000.0
2018-04-04 12:55:00,167.81,167.9,167.75,167.77,1500.0,149.915,149.9954,149.8614,149.8793,1500.0
2018-04-04 13:00:00,167.71,167.75,167.43,167.43,3000.0,149.8257,149.8614,149.5756,149.5756,3000.0
2018-04-04 13:05:00,167.43,167.57,167.37,167.41,2960.0,149.5756,149.7006,149.522,149.5577,2960.0
2018-04-04 13:10:00,167.24,167.39,167.2,167.39,4350.0,149.4058,149.5398,149.3701,149.5398,4350.0
2018-04-04 13:15:00,167.29,167.44,167.23,167.4,9389.0,149.4505,149.5845,149.3969,149.5488,9389.0
2018-04-04 13:20:00,167.38,167.57,167.2,167.5,17622.0,149.5309,149.7006,149.3701,149.6381,17622.0
2018-04-04 13:25:00,167.45,167.5,167.14,167.38,14673.0,149.5934,149.6381,149.3165,149.5309,14673.0
2018-04-04 13:30:00,167.36,167.36,167.06,167.06,8525.0,149.513,149.513,149.245,149.245,8525.0
2018-04-04 13:35:00,167.1,167.32,167.07,167.32,21285.0,149.2808,149.4773,149.254,149.4773,21285.0
2018-04-04 13:40:00,167.32,167.72,167.32,167.5,11488.0,149.4773,149.8346,149.4773,149.6381,11488.0
2018-04-04 13:45:00,167.55,167.55,167.2,167.38,3792.0,149.6828,149.6828,149.3701,149.5309,3792.0
2018-04-04 13:50:00,167.32,167.38,167.16,167.38,3094.0,149.4773,149.5309,149.3344,149.5309,3094.0
2018-04-04 13:55:00,167.41,167.72,167.41,167.64,4271.0,149.5577,149.8346,149.5577,149.7632,4271.0
2018-04-04 14:00:00,167.66,167.79,167.54,167.61,8203.0,149.781,149.8972,149.6738,149.7364,8203.0
2018-04-04 14:05:00,167.63,168.0,167.6,167.78,29511.0,149.7542,150.0848,149.7274,149.8882,29511.0
2018-04-04 14:10:00,167.81,168.15,167.81,168.03,13213.0,149.915,150.2188,149.915,150.1116,13213.0
2018-04-04 14:15:00,168.28,168.71,168.24,168.66,8100.0,150.3349,150.7191,150.2992,150.6744,8100.0
2018-04-04 14:20:00,168.63,169.09,168.62,168.95,6342.0,150.6476,151.0585,150.6387,150.9335,6342.0
2018-04-04 14:25:00,168.92,169.03,168.78,169.03,2850.0,150.9067,151.0049,150.7816,151.0049,2850.0
2018-04-04 14:30:00,169.07,169.32,168.99,169.0,6987.0,151.0407,151.264,150.9692,150.9781,6987.0
2018-04-04 14:35:00,168.87,168.92,168.7,168.7,4755.0,150.862,150.9067,150.7101,150.7101,4755.0
2018-04-04 14:40:00,168.73,169.68,168.66,169.68,7400.0,150.7369,151.5856,150.6744,151.5856,7400.0
2018-04-04 14:45:00,169.51,169.68,169.36,169.47,6443.0,151.4338,151.5856,151.2998,151.398,6443.0
2018-04-04 14:50:00,169.57,169.84,169.49,169.55,3983.0,151.4874,151.7286,151.4159,151.4695,3983.0
2018-04-04 14:55:00,169.63,169.82,169.34,169.82,6082.0,151.541,151.7107,151.2819,151.7107,6082.0
2018-04-04 15:00:00,169.74,169.99,169.6,169.88,4006.0,151.6392,151.8626,151.5142,151.7643,4006.0
2018-04-04 15:05:00,169.89,170.18,169.86,170.18,8375.0,151.7732,152.0323,151.7464,152.0323,8375.0
2018-04-04 15:10:00,170.12,170.12,169.72,169.73,3825.0,151.9787,151.9787,151.6214,151.6303,3825.0
2018-04-04 15:15:00,169.65,169.7,169.52,169.59,8193.0,151.5588,151.6035,151.4427,151.5052,8193.0
2018-04-04 15:20:00,169.64,170.31,169.62,170.31,8913.0,151.5499,152.1485,151.532,152.1485,8913.0
2018-04-04 15:25:00,170.24,170.55,170.2,170.51,9557.0,152.0859,152.3629,152.0502,152.3271,9557.0
2018-04-04 15:30:00,170.46,170.51,170.03,170.05,33759.0,152.2825,152.3271,151.8983,151.9162,33759.0
2018-04-04 15:35:00,170.08,170.62,170.07,170.61,13876.0,151.943,152.4254,151.934,152.4165,13876.0
2018-04-04 15:40:00,170.64,170.74,170.52,170.61,19328.0,152.4433,152.5326,152.3361,152.4165,19328.0
2018-04-04 15:45:00,170.64,171.07,170.59,170.97,28381.0,152.4433,152.8274,152.3986,152.7381,28381.0
2018-04-04 15:50:00,170.98,171.25,170.97,171.08,24207.0,152.747,152.9882,152.7381,152.8363,24207.0
2018-04-04 15:55:00,171.13,171.18,170.94,170.95,56214.0,152.881,152.9257,152.7113,152.7202,56214.0
2018-04-05 09:30:00,171.92,172.2,171.29,172.2,8832.0,153.5868,153.8369,153.0239,153.8369,8832.0
2018-04-05 09:35:00,172.0,172.32,171.75,172.12,7950.0,153.6582,153.9441,153.4349,153.7654,7950.0
2018-04-05 09:40:00,171.88,172.2,171.75,172.12,6663.0,153.551,153.8369,153.4349,153.7654,6663.0
2018-04-05 09:45:00,172.11,172.35,171.75,172.35,15016.0,153.7565,153.9709,153.4349,153.9709,15016.0
2018-04-05 09:50:00,172.32,172.72,172.16,172.67,17016.0,153.9441,154.3015,153.8012,154.2568,17016.0
2018-04-05 09:55:00,172.63,172.64,172.13,172.49,3652.0,154.2211,154.23,153.7744,154.096,3652.0
2018-04-05 10:00:00,172.43,172.46,171.92,172.18,6413.0,154.0424,154.0692,153.5868,153.819,6413.0
2018-04-05 10:05:00,172.17,172.49,172.14,172.36,4689.0,153.8101,154.096,153.7833,153.9798,4689.0
2018-04-05 10:10:00,172.37,172.57,171.92,172.21,4843.0,153.9888,154.1674,153.5868,153.8458,4843.0
2018-04-05 10:15:00,172.33,172.37,171.84,172.0,5521.0,153.953,153.9888,153.5153,153.6582,5521.0
2018-04-05 10:20:00,171.94,172.48,171.94,172.27,3765.0,153.6046,154.087,153.6046,153.8994,3765.0
2018-04-05 10:25:00,172.07,172.32,171.94,172.32,1521.0,153.7208,153.9441,153.6046,153.9441,1521.0
2018-04-05 10:30:00,172.12,172.62,172.12,172.46,5480.0,153.7654,154.2121,153.7654,154.0692,5480.0
2018-04-05 10:35:00,172.6,172.68,172.41,172.57,9950.0,154.1942,154.2657,154.0245,154.1674,9950.0
2018-04-05 10:40:00,172.49,172.49,172.14,172.38,11252.0,154.096,154.096,153.7833,153.9977,11252.0
2018-04-05 10:45:00,172.44,172.56,172.03,172.03,3092.0,154.0513,154.1585,153.685,153.685,3092.0
2018-04-05 10:50:00,172.1,172.4,172.1,172.4,2143.0,153.7476,154.0156,153.7476,154.0156,2143.0
2018-04-05 10:55:00,172.4,172.54,172.1,172.1,2830.0,154.0156,154.1406,153.7476,153.7476,2830.0
2018-04-05 11:00:00,172.13,172.57,172.02,172.57,7425.0,153.7744,154.1674,153.6761,154.1674,7425.0
2018-04-05 11:05:00,172.57,173.0,172.52,172.88,7418.0,154.1674,154.5516,154.1228,154.4444,7418.0
2018-04-05 11:10:00,172.88,173.04,172.69,172.77,14658.0,154.4444,154.5873,154.2747,154.3461,14658.0
2018-04-05 11:15:00,172.8,172.99,172.75,172.99,4045.0,154.3729,154.5427,154.3283,154.5427,4045.0
2018-04-05 11:20:00,173.08,173.5,173.05,173.5,5349.0,154.6231,154.9983,154.5963,154.9983,5349.0
2018-04-05 11:25:00,173.47,173.97,173.32,173.89,15429.0,154.9715,155.4182,154.8375,155.3467,15429.0
2018-04-05 11:30:00,173.92,173.92,173.6,173.89,12749.0,155.3735,155.3735,155.0876,155.3467,12749.0
2018-04-05 11:35:00,173.76,173.76,173.45,173.57,3300.0,155.2305,155.2305,154.9536,155.0608,3300.0
2018-04-05 11:40:00,173.6,173.65,173.36,173.37,7615.0,155.0876,155.1323,154.8732,154.8821,7615.0
2018-04-05 11:45:00,173.3,173.34,173.13,173.24,3601.0,154.8196,154.8553,154.6677,154.766,3601.0
2018-04-05 11:50:00,173.23,173.56,173.11,173.56,3952.0,154.7571,155.0519,154.6499,155.0519,3952.0
2018-04-05 11:55:00,173.52,173.64,173.3,173.48,4119.0,155.0161,155.1233,154.8196,154.9804,4119.0
2018-04-05 12:00:00,173.6,173.76,173.45,173.76,3688.0,155.0876,155.2305,154.9536,155.2305,3688.0
2018-04-05 12:05:00,173.68,173.68,173.25,173.37,5157.0,155.1591,155.1591,154.7749,154.8821,5157.0
2018-04-05 12:10:00,173.48,173.48,173.28,173.33,2200.0,154.9804,154.9804,154.8017,154.8464,2200.0
2018-04-05 12:15:00,173.3,173.3,172.86,172.96,5087.0,154.8196,154.8196,154.4265,154.5159,5087.0
2018-04-05 12:20:00,173.06,173.08,172.94,173.01,5685.0,154.6052,154.6231,154.498,154.5605,5685.0
2018-04-05 12:25:00,172.99,173.28,172.98,173.22,5429.0,154.5427,154.8017,154.5337,154.7481,5429.0
2018-04-05 12:30:00,173.28,173.33,172.94,173.14,4100.0,154.8017,154.8464,154.498,154.6767,4100.0
2018-04-05 12:35:00,173.11,173.2,172.83,173.16,5705.0,154.6499,154.7303,154.3997,154.6945,5705.0
2018-04-05 12:40:00,173.21,173.22,172.89,172.89,3467.0,154.7392,154.7481,154.4533,154.4533,3467.0
2018-04-05 12:45:00,172.82,173.08,172.82,173.04,3564.0,154.3908,154.6231,154.3908,154.5873,3564.0
2018-04-05 12:50:00,173.11,173.11,172.91,173.05,4557.0,154.6499,154.6499,154.4712,154.5963,4557.0
2018-04-05 12:55:00,173.09,173.21,172.96,172.96,2776.0,154.632,154.7392,154.5159,154.5159,2776.0
2018-04-05 13:00:00,173.09,173.37,173.09,173.25,3440.0,154.632,154.8821,154.632,154.7749,3440.0
2018-04-05 13:05:00,173.25,173.31,172.92,173.06,3135.0,154.7749,154.8285,154.4801,154.6052,3135.0
2018-04-05 13:10:00,172.92,172.97,172.57,172.65,2300.0,154.4801,154.5248,154.1674,154.2389,2300.0
2018-04-05 13:15:00,172.63,172.64,171.86,171.87,12451.0,154.2211,154.23,153.5332,153.5421,12451.0
2018-04-05 13:20:00,171.91,172.07,171.28,171.34,15346.0,153.5778,153.7208,153.015,153.0686,15346.0
2018-04-05 13:25:00,171.4,171.45,171.21,171.45,23303.0,153.1222,153.1669,152.9525,153.1669,23303.0
2018-04-05 13:30:00,171.35,171.82,171.32,171.69,8329.0,153.0775,153.4974,153.0507,153.3813,8329.0
2018-04-05 13:35:00,171.81,172.01,171.68,171.68,5510.0,153.4885,153.6672,153.3724,153.3724,5510.0
2018-04-05 13:40:00,171.57,171.57,171.11,171.17,7764.0,153.2741,153.2741,152.8631,152.9167,7764.0
2018-04-05 13:45:00,171.14,171.3,171.02,171.25,7802.0,152.8899,153.0329,152.7827,152.9882,7802.0
2018-04-05 13:50:00,171.25,171.61,171.2,171.44,6350.0,152.9882,153.3098,152.9435,153.1579,6350.0
2018-04-05 13:55:00,171.43,171.5,171.23,171.41,3852.0,153.149,153.2116,152.9703,153.1311,3852.0
2018-04-05 14:00:00,171.46,171.61,171.28,171.42,4250.0,153.1758,153.3098,153.015,153.1401,4250.0
2018-04-05 14:05:00,171.31,171.35,170.87,170.87,3593.0,153.0418,153.0775,152.6487,152.6487,3593.0
2018-04-05 14:10:00,171.08,171.32,171.08,171.18,2928.0,152.8363,153.0507,152.8363,152.9257,2928.0
2018-04-05 14:15:00,171.24,171.54,171.2,171.54,3010.0,152.9793,153.2473,152.9435,153.2473,3010.0
2018-04-05 14:20:00,171.47,171.62,171.34,171.34,5800.0,153.1848,153.3188,153.0686,153.0686,5800.0
2018-04-05 14:25:00,171.31,171.47,171.22,171.46,2836.0,153.0418,153.1848,152.9614,153.1758,2836.0
2018-04-05 14:30:00,171.47,172.06,171.47,171.88,3150.0,153.1848,153.7118,153.1848,153.551,3150.0
2018-04-05 14:35:00,171.88,171.89,171.72,171.74,5450.0,153.551,153.56,153.4081,153.426,5450.0
2018-04-05 14:40:00,171.76,172.14,171.69,172.14,11261.0,153.4438,153.7833,153.3813,153.7833,11261.0
2018-04-05 14:45:00,172.24,172.4,172.2,172.26,2600.0,153.8726,154.0156,153.8369,153.8905,2600.0
2018-04-05 14:50:00,172.21,172.25,172.05,172.25,6047.0,153.8458,153.8816,153.7029,153.8816,6047.0
2018-04-05 14:55:00,172.2,172.41,172.16,172.32,5278.0,153.8369,154.0245,153.8012,153.9441,5278.0
2018-04-05 15:00:00,172.27,172.27,172.11,172.18,8437.0,153.8994,153.8994,153.7565,153.819,8437.0
2018-04-05 15:05:00,172.17,172.63,172.17,172.63,3262.0,153.8101,154.2211,153.8101,154.2211,3262.0
2018-04-05 15:10:00,172.7,172.7,172.43,172.47,5378.0,154.2836,154.2836,154.0424,154.0781,5378.0
2018-04-05 15:15:00,172.52,172.61,172.31,172.33,5495.0,154.1228,154.2032,153.9352,153.953,5495.0
2018-04-05 15:20:00,172.4,172.44,172.23,172.35,4486.0,154.0156,154.0513,153.8637,153.9709,4486.0
2018-04-05 15:25:00,172.31,172.31,172.05,172.06,3700.0,153.9352,153.9352,153.7029,153.7118,3700.0
2018-04-05 15:30:00,172.05,172.07,171.72,171.72,12028.0,153.7029,153.7208,153.4081,153.4081,12028.0
2018-04-05 15:35:00,171.73,171.78,171.48,171.53,8660.0,153.417,153.4617,153.1937,153.2384,8660.0
2018-04-05 15:40:00,171.58,172.24,171.56,172.12,10441.0,153.283,153.8726,153.2652,153.7654,10441.0
2018-04-05 15:45:00,172.1,172.3,172.07,172.29,9720.0,153.7476,153.9262,153.7208,153.9173,9720.0
2018-04-05 15:50:00,172.34,172.59,172.22,172.51,16137.0,153.962,154.1853,153.8548,154.1138,16137.0
2018-04-05 15:55:00,172.51,172.51,172.07,172.16,30856.0,154.1138,154.1138,153.7208,153.8012,30856.0
2018-04-06 09:30:00,170.28,171.4,169.47,169.47,12521.0,152.1217,153.1222,151.398,151.398,12521.0
2018-04-06 09:35:00,169.74,170.49,169.5,170.49,4731.0,151.6392,152.3093,151.4248,152.3093,4731.0
2018-04-06 09:40:00,170.48,170.48,169.87,169.96,5505.0,152.3003,152.3003,151.7554,151.8358,5505.0
2018-04-06 09:45:00,170.18,170.18,169.84,170.13,711.0,152.0323,152.0323,151.7286,151.9876,711.0
2018-04-06 09:50:00,170.2,170.47,169.98,170.27,15280.0,152.0502,152.2914,151.8536,152.1127,15280.0
2018-04-06 09:55:00,170.27,170.27,169.81,169.81,2470.0,152.1127,152.1127,151.7018,151.7018,2470.0
2018-04-06 10:00:00,169.92,170.32,169.92,170.09,3288.0,151.8,152.1574,151.8,151.9519,3288.0
2018-04-06 10:05:00,170.07,170.18,170.0,170.0,4300.0,151.934,152.0323,151.8715,151.8715,4300.0
2018-04-06 10:10:00,170.1,170.16,169.78,170.0,2650.0,151.9608,152.0144,151.675,151.8715,2650.0
2018-04-06 10:15:00,170.12,170.33,169.84,170.33,2014.0,151.9787,152.1663,151.7286,152.1663,2014.0
2018-04-06 10:20:00,170.13,170.13,169.98,169.99,700.0,151.9876,151.9876,151.8536,151.8626,700.0
2018-04-06 10:25:00,170.09,170.27,169.87,169.87,1900.0,151.9519,152.1127,151.7554,151.7554,1900.0
2018-04-06 10:30:00,170.02,170.02,169.68,169.68,1000.0,151.8894,151.8894,151.5856,151.5856,1000.0
2018-04-06 10:35:00,169.51,169.67,169.51,169.65,1100.0,151.4338,151.5767,151.4338,151.5588,1100.0
2018-04-06 10:40:00,169.74,169.74,169.19,169.38,1700.0,151.6392,151.6392,151.1479,151.3176,1700.0
2018-04-06 10:45:00,169.2,169.31,168.57,168.74,2000.0,151.1568,151.2551,150.594,150.7459,2000.0
2018-04-06 10:50:00,168.57,168.69,168.47,168.57,2500.0,150.594,150.7012,150.5047,150.594,2500.0
2018-04-06 10:55:00,168.63,168.75,168.41,168.51,2379.0,150.6476,150.7548,150.4511,150.5404,2379.0
2018-04-06 11:00:00,168.49,168.49,168.07,168.24,10505.0,150.5225,150.5225,150.1473,150.2992,10505.0
2018-04-06 11:05:00,168.23,168.33,168.06,168.33,2585.0,150.2903,150.3796,150.1384,150.3796,2585.0
2018-04-06 11:10:00,168.4,168.71,168.32,168.42,3618.0,150.4421,150.7191,150.3707,150.46,3618.0
2018-04-06 11:15:00,168.3,168.3,167.98,168.01,3301.0,150.3528,150.3528,150.0669,150.0937,3301.0
2018-04-06 11:20:00,168.21,168.32,167.86,167.97,13000.0,150.2724,150.3707,149.9597,150.058,13000.0
2018-04-06 11:25:00,168.04,168.58,168.04,168.36,5208.0,150.1205,150.6029,150.1205,150.4064,5208.0
2018-04-06 11:30:00,168.5,168.74,168.43,168.59,5798.0,150.5315,150.7459,150.4689,150.6119,5798.0
2018-04-06 11:35:00,168.58,169.03,168.47,168.89,4367.0,150.6029,151.0049,150.5047,150.8799,4367.0
2018-04-06 11:40:00,168.87,169.01,168.69,168.69,4455.0,150.862,150.9871,150.7012,150.7012,4455.0
2018-04-06 11:45:00,168.59,168.65,168.3,168.37,5240.0,150.6119,150.6655,150.3528,150.4153,5240.0
2018-04-06 11:50:00,168.37,168.95,168.32,168.86,6744.0,150.4153,150.9335,150.3707,150.8531,6744.0
2018-04-06 11:55:00,169.14,169.47,169.05,169.21,3900.0,151.1032,151.398,151.0228,151.1658,3900.0
2018-04-06 12:00:00,169.17,169.17,168.68,168.9,12685.0,151.13,151.13,150.6923,150.8888,12685.0
2018-04-06 12:05:00,168.89,169.3,168.89,169.03,15156.0,150.8799,151.2462,150.8799,151.0049,15156.0
2018-04-06 12:10:00,169.01,169.09,168.67,168.67,26259.0,150.9871,151.0585,150.6833,150.6833,26259.0
2018-04-06 12:15:00,168.54,169.03,168.53,168.61,6905.0,150.5672,151.0049,150.5583,150.6297,6905.0
2018-04-06 12:20:00,168.63,168.8,168.47,168.68,9263.0,150.6476,150.7995,150.5047,150.6923,9263.0
2018-04-06 12:25:00,168.75,168.75,168.35,168.39,3027.0,150.7548,150.7548,150.3975,150.4332,3027.0
2018-04-06 12:30:00,168.33,168.63,168.33,168.39,3208.0,150.3796,150.6476,150.3796,150.4332,3208.0
2018-04-06 12:35:00,168.51,168.85,168.51,168.69,3022.0,150.5404,150.8441,150.5404,150.7012,3022.0
2018-04-06 12:40:00,168.78,168.9,168.78,168.81,2411.0,150.7816,150.8888,150.7816,150.8084,2411.0
2018-04-06 12:45:00,168.83,168.96,168.73,168.8,852.0,150.8263,150.9424,150.7369,150.7995,852.0
2018-04-06 12:50:00,168.77,168.78,168.59,168.74,783.0,150.7727,150.7816,150.6119,150.7459,783.0
2018-04-06 12:55:00,169.13,169.13,168.96,169.11,7995.0,151.0943,151.0943,150.9424,151.0764,7995.0
2018-04-06 13:00:00,169.08,169.08,168.83,168.83,900.0,151.0496,151.0496,150.8263,150.8263,900.0
2018-04-06 13:05:00,168.72,168.81,168.4,168.51,1328.0,150.728,150.8084,150.4421,150.5404,1328.0
2018-04-06 13:10:00,168.51,168.59,168.29,168.38,9292.0,150.5404,150.6119,150.3439,150.4243,9292.0
2018-04-06 13:15:00,168.51,168.71,168.35,168.55,44297.0,150.5404,150.7191,150.3975,150.5761,44297.0
2018-04-06 13:20:00,168.51,168.6,168.28,168.35,6400.0,150.5404,150.6208,150.3349,150.3975,6400.0
2018-04-06 13:25:00,168.41,168.81,168.41,168.74,7718.0,150.4511,150.8084,150.4511,150.7459,7718.0
2018-04-06 13:30:00,168.75,169.03,168.66,168.73,6321.0,150.7548,151.0049,150.6744,150.7369,6321.0
2018-04-06 13:35:00,168.67,168.82,168.3,168.36,8280.0,150.6833,150.8173,150.3528,150.4064,8280.0
2018-04-06 13:40:00,168.36,168.46,168.3,168.45,16930.0,150.4064,150.4957,150.3528,150.4868,16930.0
2018-04-06 13:45:00,168.37,168.44,168.21,168.37,56835.0,150.4153,150.4779,150.2724,150.4153,56835.0
2018-04-06 13:50:00,168.4,168.41,167.78,167.85,36514.0,150.4421,150.4511,149.8882,149.9508,36514.0
2018-04-06 13:55:00,167.89,168.03,167.46,167.46,9743.0,149.9865,150.1116,149.6024,149.6024,9743.0
2018-04-06 14:00:00,167.2,167.56,167.2,167.34,10797.0,149.3701,149.6917,149.3701,149.4952,10797.0
2018-04-06 14:05:00,167.35,167.45,167.1,167.25,19500.0,149.5041,149.5934,149.2808,149.4148,19500.0
2018-04-06 14:10:00,167.33,167.48,167.25,167.37,5900.0,149.4862,149.6202,149.4148,149.522,5900.0
2018-04-06 14:15:00,167.37,167.58,167.26,167.5,23905.0,149.522,149.7096,149.4237,149.6381,23905.0
2018-04-06 14:20:00,167.57,167.75,167.52,167.56,21013.0,149.7006,149.8614,149.656,149.6917,21013.0
2018-04-06 14:25:00,167.53,167.68,167.39,167.44,25640.0,149.6649,149.7989,149.5398,149.5845,25640.0
2018-04-06 14:30:00,167.37,167.41,167.02,167.2,15549.0,149.522,149.5577,149.2093,149.3701,15549.0
2018-04-06 14:35:00,167.24,167.3,166.98,166.98,45983.0,149.4058,149.4594,149.1736,149.1736,45983.0
2018-04-06 14:40:00,167.0,167.26,166.94,166.94,28756.0,149.1914,149.4237,149.1378,149.1378,28756.0
2018-04-06 14:45:00,166.95,166.95,166.18,166.39,10204.0,149.1468,149.1468,148.4589,148.6465,10204.0
2018-04-06 14:50:00,166.41,166.41,166.08,166.19,95097.0,148.6643,148.6643,148.3695,148.4678,95097.0
2018-04-06 14:55:00,166.13,166.13,165.39,165.77,43925.0,148.4142,148.4142,147.7531,148.0926,43925.0
2018-04-06 15:00:00,165.79,166.32,165.65,165.65,32876.0,148.1105,148.5839,147.9854,147.9854,32876.0
2018-04-06 15:05:00,165.63,166.11,165.58,166.07,16027.0,147.9675,148.3963,147.9228,148.3606,16027.0
2018-04-06 15:10:00,166.07,166.6,165.94,166.6,10518.0,148.3606,148.8341,148.2445,148.8341,10518.0
2018-04-06 15:15:00,166.67,166.81,166.3,166.31,6036.0,148.8966,149.0217,148.5661,148.575,6036.0
2018-04-06 15:20:00,166.38,166.78,166.27,166.56,13841.0,148.6375,148.9949,148.5393,148.7983,13841.0
2018-04-06 15:25:00,166.56,166.74,166.33,166.59,16518.0,148.7983,148.9591,148.5929,148.8251,16518.0
2018-04-06 15:30:00,166.5,166.88,166.3,166.83,12746.0,148.7447,149.0842,148.5661,149.0396,12746.0
2018-04-06 15:35:00,166.78,167.39,166.72,167.39,25656.0,148.9949,149.5398,148.9413,149.5398,25656.0
2018-04-06 15:40:00,167.4,167.5,167.03,167.04,17848.0,149.5488,149.6381,149.2182,149.2272,17848.0
2018-04-06 15:45:00,166.97,167.18,166.91,166.97,27590.0,149.1646,149.3522,149.111,149.1646,27590.0
2018-04-06 15:50:00,167.02,167.94,166.99,167.59,37763.0,149.2093,150.0312,149.1825,149.7185,37763.0
2018-04-06 15:55:00,167.57,167.57,167.23,167.43,91141.0,149.7006,149.7006,149.3969,149.5756,91141.0
2018-04-09 09:30:00,168.27,168.79,168.1,168.56,15356.0,150.326,150.7905,150.1741,150.5851,15356.0
2018-04-09 09:35:00,168.54,168.54,167.0,167.17,5987.0,150.5672,150.5672,149.1914,149.3433,5987.0
2018-04-09 09:40:00,167.14,167.64,167.13,167.64,11418.0,149.3165,149.7632,149.3076,149.7632,11418.0
2018-04-09 09:45:00,167.65,167.65,166.99,167.27,12018.0,149.7721,149.7721,149.1825,149.4326,12018.0
2018-04-09 09:50:00,167.27,168.17,167.24,168.17,5406.0,149.4326,150.2367,149.4058,150.2367,5406.0
2018-04-09 09:55:00,167.97,168.32,167.91,168.13,2871.0,150.058,150.3707,150.0044,150.2009,2871.0
2018-04-09 10:00:00,168.18,168.3,167.92,167.96,2777.0,150.2456,150.3528,150.0133,150.0491,2777.0
2018-04-09 10:05:00,167.95,167.95,167.47,167.47,5794.0,150.0401,150.0401,149.6113,149.6113,5794.0
2018-04-09 10:10:00,167.48,167.88,167.47,167.68,5210.0,149.6202,149.9776,149.6113,149.7989,5210.0
2018-04-09 10:15:00,167.74,168.26,167.71,168.18,3856.0,149.8525,150.3171,149.8257,150.2456,3856.0
2018-04-09 10:20:00,167.85,168.22,167.85,168.04,2835.0,149.9508,150.2813,149.9508,150.1205,2835.0
2018-04-09 10:25:00,167.98,168.21,167.97,168.06,8186.0,150.0669,150.2724,150.058,150.1384,8186.0
2018-04-09 10:30:00,168.25,169.18,168.25,168.99,13484.0,150.3081,151.139,150.3081,150.9692,13484.0
2018-04-09 10:35:00,168.96,169.29,168.84,169.1,6201.0,150.9424,151.2372,150.8352,151.0675,6201.0
2018-04-09 10:40:00,169.01,169.22,168.82,169.1,6850.0,150.9871,151.1747,150.8173,151.0675,6850.0
2018-04-09 10:45:00,169.1,169.29,168.73,169.02,14398.0,151.0675,151.2372,150.7369,150.996,14398.0
2018-04-09 10:50:00,169.04,169.55,169.04,169.39,6068.0,151.0139,151.4695,151.0139,151.3266,6068.0
2018-04-09 10:55:00,169.26,169.47,169.23,169.47,20029.0,151.2104,151.398,151.1836,151.398,20029.0
2018-04-09 11:00:00,169.45,169.53,169.13,169.45,7896.0,151.3802,151.4516,151.0943,151.3802,7896.0
2018-04-09 11:05:00,169.38,169.46,168.99,169.14,5603.0,151.3176,151.3891,150.9692,151.1032,5603.0
2018-04-09 11:10:00,169.26,169.46,169.24,169.28,9953.0,151.2104,151.3891,151.1926,151.2283,9953.0
2018-04-09 11:15:00,169.33,169.71,169.31,169.64,3445.0,151.273,151.6124,151.2551,151.5499,3445.0
2018-04-09 11:20:00,169.57,169.57,169.34,169.55,5058.0,151.4874,151.4874,151.2819,151.4695,5058.0
2018-04-09 11:25:00,169.58,169.58,169.35,169.42,3549.0,151.4963,151.4963,151.2908,151.3534,3549.0
2018-04-09 11:30:00,169.43,169.92,169.43,169.81,22366.0,151.3623,151.8,151.3623,151.7018,22366.0
2018-04-09 11:35:00,169.82,169.82,169.21,169.26,3431.0,151.7107,151.7107,151.1658,151.2104,3431.0
2018-04-09 11:40:00,169.22,169.85,169.22,169.85,9821.0,151.1747,151.7375,151.1747,151.7375,9821.0
2018-04-09 11:45:00,169.86,170.04,169.68,169.81,5399.0,151.7464,151.9072,151.5856,151.7018,5399.0
2018-04-09 11:50:00,169.79,169.85,169.57,169.62,3638.0,151.6839,151.7375,151.4874,151.532,3638.0
2018-04-09 11:55:00,169.64,170.03,169.51,170.03,6300.0,151.5499,151.8983,151.4338,151.8983,6300.0
2018-04-09 12:00:00,170.01,170.18,169.84,169.97,9004.0,151.8804,152.0323,151.7286,151.8447,9004.0
2018-04-09 12:05:00,169.97,170.24,169.9,170.03,4525.0,151.8447,152.0859,151.7822,151.8983,4525.0
2018-04-09 12:10:00,169.97,169.97,169.62,169.87,7200.0,151.8447,151.8447,151.532,151.7554,7200.0
2018-04-09 12:15:00,169.71,169.78,169.44,169.44,900.0,151.6124,151.675,151.3712,151.3712,900.0
2018-04-09 12:20:00,169.5,169.63,169.17,169.23,3600.0,151.4248,151.541,151.13,151.1836,3600.0
2018-04-09 12:25:00,169.23,169.46,169.23,169.46,8706.0,151.1836,151.3891,151.1836,151.3891,8706.0
2018-04-09 12:30:00,169.4,169.45,169.08,169.14,2500.0,151.3355,151.3802,151.0496,151.1032,2500.0
2018-04-09 12:35:00,169.17,169.63,169.16,169.29,8016.0,151.13,151.541,151.1211,151.2372,8016.0
2018-04-09 12:40:00,169.2,169.5,169.2,169.22,13072.0,151.1568,151.4248,151.1568,151.1747,13072.0
2018-04-09 12:45:00,169.24,169.55,169.15,169.47,8500.0,151.1926,151.4695,151.1122,151.398,8500.0
2018-04-09 12:50:00,169.51,169.51,169.14,169.33,4165.0,151.4338,151.4338,151.1032,151.273,4165.0
2018-04-09 12:55:00,169.26,169.33,169.2,169.24,2803.0,151.2104,151.273,151.1568,151.1926,2803.0
2018-04-09 13:00:00,169.24,169.53,169.24,169.41,2507.0,151.1926,151.4516,151.1926,151.3444,2507.0
2018-04-09 13:05:00,169.45,169.73,169.43,169.65,3600.0,151.3802,151.6303,151.3623,151.5588,3600.0
2018-04-09 13:10:00,169.55,169.66,169.42,169.58,4200.0,151.4695,151.5678,151.3534,151.4963,4200.0
2018-04-09 13:15:00,169.58,169.74,169.55,169.73,5246.0,151.4963,151.6392,151.4695,151.6303,5246.0
2018-04-09 13:20:00,169.68,169.75,169.53,169.53,3800.0,151.5856,151.6482,151.4516,151.4516,3800.0
2018-04-09 13:25:00,169.59,169.81,169.55,169.81,5206.0,151.5052,151.7018,151.4695,151.7018,5206.0
2018-04-09 13:30:00,169.87,170.03,169.77,169.86,3424.0,151.7554,151.8983,151.666,151.7464,3424.0
2018-04-09 13:35:00,169.79,169.79,169.53,169.75,4550.0,151.6839,151.6839,151.4516,151.6482,4550.0
2018-04-09 13:40:00,169.79,170.19,169.71,170.19,6952.0,151.6839,152.0412,151.6124,152.0412,6952.0
2018-04-09 13:45:00,170.15,170.22,170.06,170.18,11366.0,152.0055,152.068,151.9251,152.0323,11366.0
2018-04-09 13:50:00,170.2,170.53,170.2,170.45,5581.0,152.0502,152.345,152.0502,152.2735,5581.0
2018-04-09 13:55:00,170.41,170.55,170.31,170.31,2965.0,152.2378,152.3629,152.1485,152.1485,2965.0
2018-04-09 14:00:00,170.31,170.31,170.09,170.24,6794.0,152.1485,152.1485,151.9519,152.0859,6794.0
2018-04-09 14:05:00,170.14,170.14,169.77,169.92,3116.0,151.9966,151.9966,151.666,151.8,3116.0
2018-04-09 14:10:00,169.81,169.81,169.55,169.72,6572.0,151.7018,151.7018,151.4695,151.6214,6572.0
2018-04-09 14:15:00,169.76,170.0,169.65,169.93,5706.0,151.6571,151.8715,151.5588,151.809,5706.0
2018-04-09 14:20:00,169.88,169.88,169.28,169.33,1718.0,151.7643,151.7643,151.2283,151.273,1718.0
2018-04-09 14:25:00,169.34,169.51,169.21,169.28,4214.0,151.2819,151.4338,151.1658,151.2283,4214.0
2018-04-09 14:30:00,169.36,169.67,169.36,169.46,4281.0,151.2998,151.5767,151.2998,151.3891,4281.0
2018-04-09 14:35:00,169.44,169.46,169.19,169.32,4042.0,151.3712,151.3891,151.1479,151.264,4042.0
2018-04-09 14:40:00,169.31,169.41,168.92,169.12,11068.0,151.2551,151.3444,150.9067,151.0854,11068.0
2018-04-09 14:45:00,169.13,169.41,169.09,169.36,12424.0,151.0943,151.3444,151.0585,151.2998,12424.0
2018-04-09 14:50:00,169.35,169.54,169.28,169.54,8621.0,151.2908,151.4606,151.2283,151.4606,8621.0
2018-04-09 14:55:00,169.54,169.63,169.46,169.57,3963.0,151.4606,151.541,151.3891,151.4874,3963.0
2018-04-09 15:00:00,169.59,169.59,169.25,169.49,7415.0,151.5052,151.5052,151.2015,151.4159,7415.0
2018-04-09 15:05:00,169.37,169.58,169.36,169.47,5407.0,151.3087,151.4963,151.2998,151.398,5407.0
2018-04-09 15:10:00,169.42,169.52,169.07,169.07,3121.0,151.3534,151.4427,151.0407,151.0407,3121.0
2018-04-09 15:15:00,169.04,169.04,168.67,168.69,40701.0,151.0139,151.0139,150.6833,150.7012,40701.0
2018-04-09 15:20:00,168.66,168.66,168.32,168.5,12530.0,150.6744,150.6744,150.3707,150.5315,12530.0
2018-04-09 15:25:00,168.5,168.68,168.43,168.57,5569.0,150.5315,150.6923,150.4689,150.594,5569.0
2018-04-09 15:30:00,168.55,168.79,168.29,168.29,12873.0,150.5761,150.7905,150.3439,150.3439,12873.0
2018-04-09 15:35:00,168.38,168.47,168.26,168.36,9136.0,150.4243,150.5047,150.3171,150.4064,9136.0
2018-04-09 15:40:00,168.34,168.35,167.98,168.3,13052.0,150.3885,150.3975,150.0669,150.3528,13052.0
2018-04-09 15:45:00,168.3,168.35,167.81,167.83,16616.0,150.3528,150.3975,149.915,149.9329,16616.0
2018-04-09 15:50:00,167.81,168.06,167.7,167.91,27146.0,149.915,150.1384,149.8168,150.0044,27146.0
2018-04-09 15:55:00,167.94,167.96,167.02,167.27,49849.0,150.0312,150.0491,149.2093,149.4326,49849.0
2018-04-10 09:30:00,170.18,171.11,170.07,170.2,20612.0,152.0323,152.8631,151.934,152.0502,20612.0
2018-04-10 09:35:00,170.2,170.88,170.18,170.49,5938.0,152.0502,152.6577,152.0323,152.3093,5938.0
2018-04-10 09:40:00,170.54,171.45,170.54,171.45,21857.0,152.3539,153.1669,152.3539,153.1669,21857.0
2018-04-10 09:45:00,171.29,171.54,171.29,171.54,19646.0,153.0239,153.2473,153.0239,153.2473,19646.0
2018-04-10 09:50:00,171.45,171.61,171.09,171.31,23243.0,153.1669,153.3098,152.8453,153.0418,23243.0
2018-04-10 09:55:00,171.31,171.67,170.62,170.93,28113.0,153.0418,153.3634,152.4254,152.7023,28113.0
2018-04-10 10:00:00,170.9,171.06,170.27,170.41,8907.0,152.6755,152.8185,152.1127,152.2378,8907.0
2018-04-10 10:05:00,170.42,170.47,170.0,170.15,9254.0,152.2467,152.2914,151.8715,152.0055,9254.0
2018-04-10 10:10:00,170.23,170.79,170.1,170.41,6950.0,152.077,152.5773,151.9608,152.2378,6950.0
2018-04-10 10:15:00,170.59,170.84,170.57,170.67,4921.0,152.3986,152.6219,152.3807,152.4701,4921.0
2018-04-10 10:20:00,170.66,171.15,170.49,171.03,12237.0,152.4611,152.8989,152.3093,152.7917,12237.0
2018-04-10 10:25:00,170.99,171.38,170.89,171.15,33467.0,152.7559,153.1043,152.6666,152.8989,33467.0
2018-04-10 10:30:00,171.18,171.49,171.16,171.48,11789.0,152.9257,153.2026,152.9078,153.1937,11789.0
2018-04-10 10:35:00,171.46,171.46,171.13,171.34,7539.0,153.1758,153.1758,152.881,153.0686,7539.0
2018-04-10 10:40:00,171.33,171.82,171.29,171.76,14046.0,153.0597,153.4974,153.0239,153.4438,14046.0
2018-04-10 10:45:00,171.76,171.86,171.56,171.56,3246.0,153.4438,153.5332,153.2652,153.2652,3246.0
2018-04-10 10:50:00,171.6,171.99,171.53,171.99,6773.0,153.3009,153.6493,153.2384,153.6493,6773.0
2018-04-10 10:55:00,171.99,172.02,171.65,171.8,5630.0,153.6493,153.6761,153.3456,153.4796,5630.0
2018-04-10 11:00:00,171.82,172.0,171.82,171.99,7376.0,153.4974,153.6582,153.4974,153.6493,7376.0
2018-04-10 11:05:00,171.88,171.94,171.73,171.79,4365.0,153.551,153.6046,153.417,153.4706,4365.0
2018-04-10 11:10:00,171.67,171.69,171.36,171.62,10189.0,153.3634,153.3813,153.0865,153.3188,10189.0
2018-04-10 11:15:00,171.66,171.91,171.56,171.91,9243.0,153.3545,153.5778,153.2652,153.5778,9243.0
2018-04-10 11:20:00,171.91,172.23,171.78,172.23,6961.0,153.5778,153.8637,153.4617,153.8637,6961.0
2018-04-10 11:25:00,172.23,172.46,172.03,172.36,14199.0,153.8637,154.0692,153.685,153.9798,14199.0
2018-04-10 11:30:00,172.42,172.67,172.39,172.6,11723.0,154.0334,154.2568,154.0066,154.1942,11723.0
2018-04-10 11:35:00,172.63,172.75,172.47,172.71,8088.0,154.2211,154.3283,154.0781,154.2925,8088.0
2018-04-10 11:40:00,172.82,172.9,172.31,172.48,11680.0,154.3908,154.4623,153.9352,154.087,11680.0
2018-04-10 11:45:00,172.45,172.45,171.99,172.3,37400.0,154.0602,154.0602,153.6493,153.9262,37400.0
2018-04-10 11:50:00,172.14,173.07,172.14,172.82,10447.0,153.7833,154.6141,153.7833,154.3908,10447.0
2018-04-10 11:55:00,172.88,173.1,172.83,173.03,7378.0,154.4444,154.6409,154.3997,154.5784,7378.0
2018-04-10 12:00:00,172.96,173.06,172.78,172.81,13800.0,154.5159,154.6052,154.3551,154.3819,13800.0
2018-04-10 12:05:00,172.85,172.88,172.58,172.68,5360.0,154.4176,154.4444,154.1764,154.2657,5360.0
2018-04-10 12:10:00,172.73,172.73,172.38,172.47,10813.0,154.3104,154.3104,153.9977,154.0781,10813.0
2018-04-10 12:15:00,172.48,172.48,172.0,172.15,7427.0,154.087,154.087,153.6582,153.7922,7427.0
2018-04-10 12:20:00,172.12,172.27,171.99,172.12,9861.0,153.7654,153.8994,153.6493,153.7654,9861.0
2018-04-10 12:25:00,171.87,171.95,171.05,171.36,18045.0,153.5421,153.6136,152.8095,153.0865,18045.0
2018-04-10 12:30:00,171.3,171.67,171.21,171.55,15926.0,153.0329,153.3634,152.9525,153.2562,15926.0
2018-04-10 12:35:00,171.46,171.61,171.26,171.4,8140.0,153.1758,153.3098,152.9971,153.1222,8140.0
2018-04-10 12:40:00,171.56,171.6,171.25,171.35,3450.0,153.2652,153.3009,152.9882,153.0775,3450.0
2018-04-10 12:45:00,171.4,171.85,171.26,171.85,6034.0,153.1222,153.5242,152.9971,153.5242,6034.0
2018-04-10 12:50:00,171.76,171.82,171.22,171.34,6604.0,153.4438,153.4974,152.9614,153.0686,6604.0
2018-04-10 12:55:00,171.33,171.8,171.33,171.65,12153.0,153.0597,153.4796,153.0597,153.3456,12153.0
2018-04-10 13:00:00,171.49,171.96,171.34,171.96,10470.0,153.2026,153.6225,153.0686,153.6225,10470.0
2018-04-10 13:05:00,171.82,171.82,171.57,171.75,6435.0,153.4974,153.4974,153.2741,153.4349,6435.0
2018-04-10 13:10:00,171.62,172.1,171.62,171.86,6502.0,153.3188,153.7476,153.3188,153.5332,6502.0
2018-04-10 13:15:00,171.79,172.02,171.77,171.77,10392.0,153.4706,153.6761,153.4528,153.4528,10392.0
2018-04-10 13:20:00,171.92,172.07,171.79,171.92,8497.0,153.5868,153.7208,153.4706,153.5868,8497.0
2018-04-10 13:25:00,171.91,172.0,171.76,171.84,6586.0,153.5778,153.6582,153.4438,153.5153,6586.0
2018-04-10 13:30:00,171.86,172.04,171.61,171.93,15666.0,153.5332,153.694,153.3098,153.5957,15666.0
2018-04-10 13:35:00,171.98,172.04,171.79,172.02,6455.0,153.6404,153.694,153.4706,153.6761,6455.0
2018-04-10 13:40:00,171.91,171.91,171.6,171.6,7115.0,153.5778,153.5778,153.3009,153.3009,7115.0
2018-04-10 13:45:00,171.46,171.64,171.15,171.64,11130.0,153.1758,153.3366,152.8989,153.3366,11130.0
2018-04-10 13:50:00,171.6,171.63,171.39,171.62,4799.0,153.3009,153.3277,153.1133,153.3188,4799.0
2018-04-10 13:55:00,171.7,172.0,171.62,172.0,4145.0,153.3902,153.6582,153.3188,153.6582,4145.0
2018-04-10 14:00:00,171.99,172.06,171.87,171.95,4285.0,153.6493,153.7118,153.5421,153.6136,4285.0
2018-04-10 14:05:00,171.96,172.02,171.82,172.01,6050.0,153.6225,153.6761,153.4974,153.6672,6050.0
2018-04-10 14:10:00,172.11,172.42,171.99,171.99,5890.0,153.7565,154.0334,153.6493,153.6493,5890.0
2018-04-10 14:15:00,171.99,172.26,171.98,171.99,3202.0,153.6493,153.8905,153.6404,153.6493,3202.0
2018-04-10 14:20:00,172.07,172.18,171.99,172.05,33959.0,153.7208,153.819,153.6493,153.7029,33959.0
2018-04-10 14:25:00,172.11,172.52,172.11,172.28,8410.0,153.7565,154.1228,153.7565,153.9084,8410.0
2018-04-10 14:30:00,172.33,172.56,172.26,172.5,3639.0,153.953,154.1585,153.8905,154.1049,3639.0
2018-04-10 14:35:00,172.47,172.47,171.88,172.02,8658.0,154.0781,154.0781,153.551,153.6761,8658.0
2018-04-10 14:40:00,171.97,171.97,171.63,171.94,12130.0,153.6314,153.6314,153.3277,153.6046,12130.0
2018-04-10 14:45:00,171.9,172.34,171.83,172.02,12411.0,153.5689,153.962,153.5064,153.6761,12411.0
2018-04-10 14:50:00,171.98,172.34,171.94,172.19,7316.0,153.6404,153.962,153.6046,153.828,7316.0
2018-04-10 14:55:00,172.19,172.43,172.02,172.4,6594.0,153.828,154.0424,153.6761,154.0156,6594.0
2018-04-10 15:00:00,172.47,172.56,172.2,172.2,8031.0,154.0781,154.1585,153.8369,153.8369,8031.0
2018-04-10 15:05:00,172.21,172.61,172.21,172.58,8197.0,153.8458,154.2032,153.8458,154.1764,8197.0
2018-04-10 15:10:00,172.63,172.71,172.41,172.51,11488.0,154.2211,154.2925,154.0245,154.1138,11488.0
2018-04-10 15:15:00,172.44,172.45,172.13,172.45,7491.0,154.0513,154.0602,153.7744,154.0602,7491.0
2018-04-10 15:20:00,172.39,172.55,172.02,172.07,10408.0,154.0066,154.1496,153.6761,153.7208,10408.0
2018-04-10 15:25:00,172.01,172.18,171.87,172.18,14410.0,153.6672,153.819,153.5421,153.819,14410.0
2018-04-10 15:30:00,172.17,172.28,171.87,171.87,23537.0,153.8101,153.9084,153.5421,153.5421,23537.0
2018-04-10 15:35:00,171.9,172.15,171.86,172.15,18321.0,153.5689,153.7922,153.5332,153.7922,18321.0
2018-04-10 15:40:00,172.12,172.32,172.12,172.18,22189.0,153.7654,153.9441,153.7654,153.819,22189.0
2018-04-10 15:45:00,172.16,172.46,172.07,172.38,31866.0,153.8012,154.0692,153.7208,153.9977,31866.0
2018-04-10 15:50:00,172.38,172.47,172.23,172.27,30776.0,153.9977,154.0781,153.8637,153.8994,30776.0
2018-04-10 15:55:00,172.27,172.61,172.25,172.46,122846.0,153.8994,154.2032,153.8816,154.0692,122846.0
2018-04-11 09:30:00,170.51,170.62,169.88,169.88,13931.0,152.3271,152.4254,151.7643,151.7643,13931.0
2018-04-11 09:35:00,169.81,170.54,169.8,170.36,7618.0,151.7018,152.3539,151.6928,152.1931,7618.0
2018-04-11 09:40:00,170.34,171.77,170.17,171.71,7667.0,152.1753,153.4528,152.0234,153.3992,7667.0
2018-04-11 09:45:00,171.39,171.54,170.66,170.72,3000.0,153.1133,153.2473,152.4611,152.5147,3000.0
2018-04-11 09:50:00,170.47,170.52,170.27,170.51,800.0,152.2914,152.3361,152.1127,152.3271,800.0
2018-04-11 09:55:00,170.54,171.02,170.44,171.02,5095.0,152.3539,152.7827,152.2646,152.7827,5095.0
2018-04-11 10:00:00,171.1,171.1,170.54,170.69,11321.0,152.8542,152.8542,152.3539,152.4879,11321.0
2018-04-11 10:05:00,170.52,170.66,170.27,170.27,23971.0,152.3361,152.4611,152.1127,152.1127,23971.0
2018-04-11 10:10:00,170.4,171.1,170.39,170.99,8310.0,152.2289,152.8542,152.2199,152.7559,8310.0
2018-04-11 10:15:00,170.94,170.96,170.54,170.8,1827.0,152.7113,152.7291,152.3539,152.5862,1827.0
2018-04-11 10:20:00,170.81,171.25,170.74,171.25,8254.0,152.5951,152.9882,152.5326,152.9882,8254.0
2018-04-11 10:25:00,171.33,171.54,171.06,171.3,8630.0,153.0597,153.2473,152.8185,153.0329,8630.0
2018-04-11 10:30:00,171.4,171.53,171.2,171.4,2900.0,153.1222,153.2384,152.9435,153.1222,2900.0
2018-04-11 10:35:00,171.24,171.64,171.24,171.36,11986.0,152.9793,153.3366,152.9793,153.0865,11986.0
2018-04-11 10:40:00,171.36,171.36,170.95,171.23,5300.0,153.0865,153.0865,152.7202,152.9703,5300.0
2018-04-11 10:45:00,171.3,171.3,170.87,170.88,6056.0,153.0329,153.0329,152.6487,152.6577,6056.0
2018-04-11 10:50:00,170.91,170.92,170.6,170.73,1800.0,152.6845,152.6934,152.4075,152.5237,1800.0
2018-04-11 10:55:00,170.79,170.91,170.27,170.32,3132.0,152.5773,152.6845,152.1127,152.1574,3132.0
2018-04-11 11:00:00,170.31,170.45,170.01,170.34,3024.0,152.1485,152.2735,151.8804,152.1753,3024.0
2018-04-11 11:05:00,170.41,170.89,170.35,170.75,11527.0,152.2378,152.6666,152.1842,152.5415,11527.0
2018-04-11 11:10:00,170.78,171.36,170.73,171.36,12776.0,152.5683,153.0865,152.5237,153.0865,12776.0
2018-04-11 11:15:00,171.1,171.2,170.77,170.77,1471.0,152.8542,152.9435,152.5594,152.5594,1471.0
2018-04-11 11:20:00,170.68,171.26,170.49,171.06,2893.0,152.479,152.9971,152.3093,152.8185,2893.0
2018-04-11 11:25:00,171.06,171.16,170.92,170.93,1405.0,152.8185,152.9078,152.6934,152.7023,1405.0
2018-04-11 11:30:00,170.98,171.1,170.86,171.04,1700.0,152.747,152.8542,152.6398,152.8006,1700.0
2018-04-11 11:35:00,171.07,171.33,171.07,171.33,2561.0,152.8274,153.0597,152.8274,153.0597,2561.0
2018-04-11 11:40:00,171.37,171.59,171.3,171.37,1897.0,153.0954,153.292,153.0329,153.0954,1897.0
2018-04-11 11:45:00,171.32,171.39,171.24,171.24,1800.0,153.0507,153.1133,152.9793,152.9793,1800.0
2018-04-11 11:50:00,171.17,171.52,171.17,171.52,1600.0,152.9167,153.2294,152.9167,153.2294,1600.0
2018-04-11 11:55:00,171.5,171.53,171.29,171.37,1300.0,153.2116,153.2384,153.0239,153.0954,1300.0
2018-04-11 12:00:00,171.42,171.75,171.42,171.68,3801.0,153.1401,153.4349,153.1401,153.3724,3801.0
2018-04-11 12:05:00,171.61,171.61,171.22,171.38,2800.0,153.3098,153.3098,152.9614,153.1043,2800.0
2018-04-11 12:10:00,171.42,171.72,171.4,171.43,2639.0,153.1401,153.4081,153.1222,153.149,2639.0
2018-04-11 12:15:00,171.36,171.37,171.06,171.24,4910.0,153.0865,153.0954,152.8185,152.9793,4910.0
2018-04-11 12:20:00,171.26,171.64,171.26,171.58,4051.0,152.9971,153.3366,152.9971,153.283,4051.0
2018-04-11 12:25:00,171.67,171.67,171.32,171.33,800.0,153.3634,153.3634,153.0507,153.0597,800.0
2018-04-11 12:30:00,171.44,171.56,171.14,171.14,2000.0,153.1579,153.2652,152.8899,152.8899,2000.0
2018-04-11 12:35:00,171.2,171.34,171.15,171.28,3476.0,152.9435,153.0686,152.8989,153.015,3476.0
2018-04-11 12:40:00,171.29,171.56,171.25,171.47,2820.0,153.0239,153.2652,152.9882,153.1848,2820.0
2018-04-11 12:45:00,171.47,171.47,171.17,171.36,1700.0,153.1848,153.1848,152.9167,153.0865,1700.0
2018-04-11 12:50:00,171.29,171.37,170.98,170.98,7100.0,153.0239,153.0954,152.747,152.747,7100.0
2018-04-11 12:55:00,171.18,171.39,171.14,171.33,1700.0,152.9257,153.1133,152.8899,153.0597,1700.0
2018-04-11 13:00:00,171.43,171.49,171.33,171.33,1000.0,153.149,153.2026,153.0597,153.0597,1000.0
2018-04-11 13:05:00,171.32,171.39,171.06,171.21,3203.0,153.0507,153.1133,152.8185,152.9525,3203.0
2018-04-11 13:10:00,171.21,171.21,170.89,171.12,3710.0,152.9525,152.9525,152.6666,152.8721,3710.0
2018-04-11 13:15:00,171.15,171.46,171.15,171.46,900.0,152.8989,153.1758,152.8989,153.1758,900.0
2018-04-11 13:20:00,171.46,171.46,171.23,171.29,2902.0,153.1758,153.1758,152.9703,153.0239,2902.0
2018-04-11 13:25:00,171.25,171.5,171.16,171.16,3800.0,152.9882,153.2116,152.9078,152.9078,3800.0
2018-04-11 13:30:00,171.18,171.33,170.92,171.07,2600.0,152.9257,153.0597,152.6934,152.8274,2600.0
2018-04-11 13:35:00,170.96,171.13,170.96,171.13,2141.0,152.7291,152.881,152.7291,152.881,2141.0
2018-04-11 13:40:00,171.19,171.19,170.84,170.84,2332.0,152.9346,152.9346,152.6219,152.6219,2332.0
2018-04-11 13:45:00,170.94,170.99,170.64,170.99,3704.0,152.7113,152.7559,152.4433,152.7559,3704.0
2018-04-11 13:50:00,171.02,171.02,170.92,170.92,615.0,152.7827,152.7827,152.6934,152.6934,615.0
2018-04-11 13:55:00,170.86,171.2,170.86,171.07,2200.0,152.6398,152.9435,152.6398,152.8274,2200.0
2018-04-11 14:00:00,171.06,171.28,170.76,171.03,2300.0,152.8185,153.015,152.5505,152.7917,2300.0
2018-04-11 14:05:00,170.93,170.94,170.23,170.34,2658.0,152.7023,152.7113,152.077,152.1753,2658.0
2018-04-11 14:10:00,170.29,170.72,170.23,170.55,2700.0,152.1306,152.5147,152.077,152.3629,2700.0
2018-04-11 14:15:00,170.44,171.06,170.38,170.97,4573.0,152.2646,152.8185,152.211,152.7381,4573.0
2018-04-11 14:20:00,170.97,171.06,170.83,170.96,6700.0,152.7381,152.8185,152.613,152.7291,6700.0
2018-04-11 14:25:00,170.93,170.99,170.61,170.61,1815.0,152.7023,152.7559,152.4165,152.4165,1815.0
2018-04-11 14:30:00,170.72,171.26,170.72,171.02,6313.0,152.5147,152.9971,152.5147,152.7827,6313.0
2018-04-11 14:35:00,171.1,171.11,170.94,171.02,12129.0,152.8542,152.8631,152.7113,152.7827,12129.0
2018-04-11 14:40:00,170.9,171.29,170.9,170.95,8802.0,152.6755,153.0239,152.6755,152.7202,8802.0
2018-04-11 14:45:00,171.0,171.2,171.0,171.14,7388.0,152.7649,152.9435,152.7649,152.8899,7388.0
2018-04-11 14:50:00,171.09,171.09,170.61,171.02,11667.0,152.8453,152.8453,152.4165,152.7827,11667.0
2018-04-11 14:55:00,170.99,171.35,170.98,171.23,2600.0,152.7559,153.0775,152.747,152.9703,2600.0
2018-04-11 15:00:00,171.2,171.27,171.08,171.19,5151.0,152.9435,153.0061,152.8363,152.9346,5151.0
2018-04-11 15:05:00,171.11,171.26,170.7,170.73,15892.0,152.8631,152.9971,152.4969,152.5237,15892.0
2018-04-11 15:10:00,170.74,170.84,170.47,170.57,8000.0,152.5326,152.6219,152.2914,152.3807,8000.0
2018-04-11 15:15:00,170.41,170.59,170.19,170.35,18249.0,152.2378,152.3986,152.0412,152.1842,18249.0
2018-04-11 15:20:00,170.27,170.43,170.26,170.43,4071.0,152.1127,152.2557,152.1038,152.2557,4071.0
2018-04-11 15:25:00,170.47,170.69,170.43,170.52,4200.0,152.2914,152.4879,152.2557,152.3361,4200.0
2018-04-11 15:30:00,170.56,170.68,170.5,170.62,55516.0,152.3718,152.479,152.3182,152.4254,55516.0
2018-04-11 15:35:00,170.61,170.65,170.5,170.55,21375.0,152.4165,152.4522,152.3182,152.3629,21375.0
2018-04-11 15:40:00,170.55,170.65,170.47,170.53,22100.0,152.3629,152.4522,152.2914,152.345,22100.0
2018-04-11 15:45:00,170.5,170.55,170.38,170.43,20866.0,152.3182,152.3629,152.211,152.2557,20866.0
2018-04-11 15:50:00,170.39,170.51,170.36,170.45,19540.0,152.2199,152.3271,152.1931,152.2735,19540.0
2018-04-11 15:55:00,170.42,170.55,170.3,170.37,52577.0,152.2467,152.3629,152.1395,152.2021,52577.0
2018-04-12 09:30:00,171.69,171.98,171.3,171.66,11323.0,153.3813,153.6404,153.0329,153.3545,11323.0
2018-04-12 09:35:00,171.76,172.05,171.49,172.03,7750.0,153.4438,153.7029,153.2026,153.685,7750.0
2018-04-12 09:40:00,172.01,172.29,171.83,172.08,8805.0,153.6672,153.9173,153.5064,153.7297,8805.0
2018-04-12 09:45:00,172.22,172.39,172.15,172.34,4500.0,153.8548,154.0066,153.7922,153.962,4500.0
2018-04-12 09:50:00,172.4,172.4,172.06,172.22,4821.0,154.0156,154.0156,153.7118,153.8548,4821.0
2018-04-12 09:55:00,172.16,172.38,172.04,172.35,4680.0,153.8012,153.9977,153.694,153.9709,4680.0
2018-04-12 10:00:00,172.25,172.4,172.0,172.0,2420.0,153.8816,154.0156,153.6582,153.6582,2420.0
2018-04-12 10:05:00,172.0,172.27,171.98,172.27,3800.0,153.6582,153.8994,153.6404,153.8994,3800.0
2018-04-12 10:10:00,172.22,172.45,172.03,172.36,2377.0,153.8548,154.0602,153.685,153.9798,2377.0
2018-04-12 10:15:00,172.37,172.89,172.37,172.76,18626.0,153.9888,154.4533,153.9888,154.3372,18626.0
2018-04-12 10:20:00,172.87,172.99,172.65,172.78,4843.0,154.4355,154.5427,154.2389,154.3551,4843.0
2018-04-12 10:25:00,172.64,172.78,172.59,172.77,3201.0,154.23,154.3551,154.1853,154.3461,3201.0
2018-04-12 10:30:00,172.75,172.86,172.59,172.65,3610.0,154.3283,154.4265,154.1853,154.2389,3610.0
2018-04-12 10:35:00,172.53,172.54,172.25,172.31,4250.0,154.1317,154.1406,153.8816,153.9352,4250.0
2018-04-12 10:40:00,172.32,172.37,172.08,172.24,5132.0,153.9441,153.9888,153.7297,153.8726,5132.0
2018-04-12 10:45:00,172.24,172.27,171.98,172.2,3940.0,153.8726,153.8994,153.6404,153.8369,3940.0
2018-04-12 10:50:00,172.31,172.34,171.89,172.06,5102.0,153.9352,153.962,153.56,153.7118,5102.0
2018-04-12 10:55:00,172.09,172.1,171.8,171.89,8582.0,153.7386,153.7476,153.4796,153.56,8582.0
2018-04-12 11:00:00,172.03,172.28,171.99,172.2,3200.0,153.685,153.9084,153.6493,153.8369,3200.0
2018-04-12 11:05:00,172.12,172.26,172.01,172.16,5300.0,153.7654,153.8905,153.6672,153.8012,5300.0
2018-04-12 11:10:00,172.16,172.29,172.14,172.29,3179.0,153.8012,153.9173,153.7833,153.9173,3179.0
2018-04-12 11:15:00,172.29,172.34,172.16,172.27,8895.0,153.9173,153.962,153.8012,153.8994,8895.0
2018-04-12 11:20:00,172.33,172.51,172.27,172.51,5441.0,153.953,154.1138,153.8994,154.1138,5441.0
2018-04-12 11:25:00,172.52,172.74,172.49,172.69,10201.0,154.1228,154.3193,154.096,154.2747,10201.0
2018-04-12 11:30:00,172.65,173.1,172.65,172.77,6698.0,154.2389,154.6409,154.2389,154.3461,6698.0
2018-04-12 11:35:00,172.82,173.2,172.75,173.2,3465.0,154.3908,154.7303,154.3283,154.7303,3465.0
2018-04-12 11:40:00,173.03,173.17,173.03,173.05,1811.0,154.5784,154.7035,154.5784,154.5963,1811.0
2018-04-12 11:45:00,172.97,173.02,172.56,172.58,3200.0,154.5248,154.5695,154.1585,154.1764,3200.0
2018-04-12 11:50:00,172.64,172.76,172.46,172.47,1200.0,154.23,154.3372,154.0692,154.0781,1200.0
2018-04-12 11:55:00,172.59,172.94,172.59,172.94,1837.0,154.1853,154.498,154.1853,154.498,1837.0
2018-04-12 12:00:00,173.03,173.09,172.93,172.96,2305.0,154.5784,154.632,154.4891,154.5159,2305.0
2018-04-12 12:05:00,172.96,172.99,172.81,172.95,1400.0,154.5159,154.5427,154.3819,154.5069,1400.0
2018-04-12 12:10:00,172.89,173.12,172.77,172.78,12308.0,154.4533,154.6588,154.3461,154.3551,12308.0
2018-04-12 12:15:00,172.77,173.02,172.64,173.02,3317.0,154.3461,154.5695,154.23,154.5695,3317.0
2018-04-12 12:20:00,173.04,173.12,172.77,172.77,9200.0,154.5873,154.6588,154.3461,154.3461,9200.0
2018-04-12 12:25:00,172.7,172.97,172.69,172.93,1600.0,154.2836,154.5248,154.2747,154.4891,1600.0
2018-04-12 12:30:00,172.83,172.88,172.75,172.8,2666.0,154.3997,154.4444,154.3283,154.3729,2666.0
2018-04-12 12:35:00,172.81,172.96,172.76,172.82,1900.0,154.3819,154.5159,154.3372,154.3908,1900.0
2018-04-12 12:40:00,172.95,172.95,172.88,172.92,1200.0,154.5069,154.5069,154.4444,154.4801,1200.0
2018-04-12 12:45:00,172.93,173.07,172.83,172.9,9881.0,154.4891,154.6141,154.3997,154.4623,9881.0
2018-04-12 12:50:00,172.88,173.01,172.76,173.01,5800.0,154.4444,154.5605,154.3372,154.5605,5800.0
2018-04-12 12:55:00,172.96,173.04,172.84,172.98,4810.0,154.5159,154.5873,154.4087,154.5337,4810.0
2018-04-12 13:00:00,173.08,173.08,172.97,173.0,3000.0,154.6231,154.6231,154.5248,154.5516,3000.0
2018-04-12 13:05:00,173.09,173.12,172.74,172.95,10800.0,154.632,154.6588,154.3193,154.5069,10800.0
2018-04-12 13:10:00,172.99,172.99,172.79,172.83,6900.0,154.5427,154.5427,154.364,154.3997,6900.0
2018-04-12 13:15:00,172.75,172.81,172.39,172.6,3207.0,154.3283,154.3819,154.0066,154.1942,3207.0
2018-04-12 13:20:00,172.53,172.61,172.29,172.61,2663.0,154.1317,154.2032,153.9173,154.2032,2663.0
2018-04-12 13:25:00,172.52,172.56,172.06,172.18,2900.0,154.1228,154.1585,153.7118,153.819,2900.0
2018-04-12 13:30:00,172.27,172.27,172.07,172.13,5400.0,153.8994,153.8994,153.7208,153.7744,5400.0
2018-04-12 13:35:00,172.18,172.32,172.11,172.22,8175.0,153.819,153.9441,153.7565,153.8548,8175.0
2018-04-12 13:40:00,172.28,172.28,172.02,172.02,9400.0,153.9084,153.9084,153.6761,153.6761,9400.0
2018-04-12 13:45:00,171.98,172.1,171.73,171.95,8446.0,153.6404,153.7476,153.417,153.6136,8446.0
2018-04-12 13:50:00,172.02,172.25,171.99,172.06,6800.0,153.6761,153.8816,153.6493,153.7118,6800.0
2018-04-12 13:55:00,172.02,172.02,171.59,171.74,3313.0,153.6761,153.6761,153.292,153.426,3313.0
2018-04-12 14:00:00,171.74,171.84,171.69,171.79,7200.0,153.426,153.5153,153.3813,153.4706,7200.0
2018-04-12 14:05:00,171.89,171.97,171.77,171.88,13200.0,153.56,153.6314,153.4528,153.551,13200.0
2018-04-12 14:10:00,171.85,172.17,171.85,172.03,8204.0,153.5242,153.8101,153.5242,153.685,8204.0
2018-04-12 14:15:00,172.1,172.28,172.07,172.28,1800.0,153.7476,153.9084,153.7208,153.9084,1800.0
2018-04-12 14:20:00,172.31,172.41,172.25,172.38,4994.0,153.9352,154.0245,153.8816,153.9977,4994.0
2018-04-12 14:25:00,172.38,172.38,172.13,172.16,6000.0,153.9977,153.9977,153.7744,153.8012,6000.0
2018-04-12 14:30:00,172.29,172.3,172.0,172.08,2611.0,153.9173,153.9262,153.6582,153.7297,2611.0
2018-04-12 14:35:00,172.11,172.16,171.9,171.94,3101.0,153.7565,153.8012,153.5689,153.6046,3101.0
2018-04-12 14:40:00,171.98,172.12,171.94,172.12,2400.0,153.6404,153.7654,153.6046,153.7654,2400.0
2018-04-12 14:45:00,172.11,172.24,172.06,172.24,7254.0,153.7565,153.8726,153.7118,153.8726,7254.0
2018-04-12 14:50:00,172.29,172.49,172.29,172.42,2000.0,153.9173,154.096,153.9173,154.0334,2000.0
2018-04-12 14:55:00,172.38,172.77,172.32,172.68,2924.0,153.9977,154.3461,153.9441,154.2657,2924.0
2018-04-12 15:00:00,172.65,172.73,172.53,172.72,2790.0,154.2389,154.3104,154.1317,154.3015,2790.0
2018-04-12 15:05:00,172.67,172.67,172.41,172.43,7006.0,154.2568,154.2568,154.0245,154.0424,7006.0
2018-04-12 15:10:00,172.42,172.92,172.42,172.92,2939.0,154.0334,154.4801,154.0334,154.4801,2939.0
2018-04-12 15:15:00,173.0,173.17,172.9,173.17,7698.0,154.5516,154.7035,154.4623,154.7035,7698.0
2018-04-12 15:20:00,173.09,173.4,173.08,173.2,7004.0,154.632,154.9089,154.6231,154.7303,7004.0
2018-04-12 15:25:00,173.14,173.31,173.14,173.31,4107.0,154.6767,154.8285,154.6767,154.8285,4107.0
2018-04-12 15:30:00,173.25,173.28,173.07,173.17,6730.0,154.7749,154.8017,154.6141,154.7035,6730.0
2018-04-12 15:35:00,173.2,173.27,173.1,173.23,8327.0,154.7303,154.7928,154.6409,154.7571,8327.0
2018-04-12 15:40:00,173.21,173.21,172.73,172.73,9670.0,154.7392,154.7392,154.3104,154.3104,9670.0
2018-04-12 15:45:00,172.63,172.63,172.31,172.46,9737.0,154.2211,154.2211,153.9352,154.0692,9737.0
2018-04-12 15:50:00,172.5,172.64,172.46,172.58,13165.0,154.1049,154.23,154.0692,154.1764,13165.0
2018-04-12 15:55:00,172.6,172.62,172.37,172.52,29669.0,154.1942,154.2121,153.9888,154.1228,29669.0
2018-04-13 09:30:00,173.81,173.88,173.35,173.5,8703.0,155.2752,155.3378,154.8643,154.9983,8703.0
2018-04-13 09:35:00,173.66,173.68,173.18,173.2,1100.0,155.1412,155.1591,154.7124,154.7303,1100.0
2018-04-13 09:40:00,173.27,173.54,173.19,173.19,2010.0,154.7928,155.034,154.7213,154.7213,2010.0
2018-04-13 09:45:00,173.12,173.28,172.75,173.06,5850.0,154.6588,154.8017,154.3283,154.6052,5850.0
2018-04-13 09:50:00,173.11,173.36,173.11,173.33,1000.0,154.6499,154.8732,154.6499,154.8464,1000.0
2018-04-13 09:55:00,173.22,173.22,173.04,173.16,2605.0,154.7481,154.7481,154.5873,154.6945,2605.0
2018-04-13 10:00:00,173.09,173.22,172.88,172.88,3650.0,154.632,154.7481,154.4444,154.4444,3650.0
2018-04-13 10:05:00,172.79,173.06,172.63,172.87,38222.0,154.364,154.6052,154.2211,154.4355,38222.0
2018-04-13 10:10:00,172.83,173.07,172.51,173.07,2109.0,154.3997,154.6141,154.1138,154.6141,2109.0
2018-04-13 10:15:00,173.12,173.53,173.12,173.53,1611.0,154.6588,155.0251,154.6588,155.0251,1611.0
2018-04-13 10:20:00,173.56,173.67,173.18,173.18,3365.0,155.0519,155.1501,154.7124,154.7124,3365.0
2018-04-13 10:25:00,173.3,173.47,173.22,173.47,22630.0,154.8196,154.9715,154.7481,154.9715,22630.0
2018-04-13 10:30:00,173.45,173.53,173.0,173.34,8724.0,154.9536,155.0251,154.5516,154.8553,8724.0
2018-04-13 10:35:00,173.33,173.48,173.12,173.21,2251.0,154.8464,154.9804,154.6588,154.7392,2251.0
2018-04-13 10:40:00,173.25,173.35,173.17,173.31,3300.0,154.7749,154.8643,154.7035,154.8285,3300.0
2018-04-13 10:45:00,173.3,173.57,173.09,173.51,2098.0,154.8196,155.0608,154.632,155.0072,2098.0
2018-04-13 10:50:00,173.52,173.52,173.1,173.12,2592.0,155.0161,155.0161,154.6409,154.6588,2592.0
2018-04-13 10:55:00,173.12,173.24,172.61,172.7,6410.0,154.6588,154.766,154.2032,154.2836,6410.0
2018-04-13 11:00:00,172.47,172.56,172.07,172.14,8800.0,154.0781,154.1585,153.7208,153.7833,8800.0
2018-04-13 11:05:00,172.11,172.42,171.99,172.3,9407.0,153.7565,154.0334,153.6493,153.9262,9407.0
2018-04-13 11:10:00,172.39,172.61,172.22,172.28,3200.0,154.0066,154.2032,153.8548,153.9084,3200.0
2018-04-13 11:15:00,172.29,172.6,172.29,172.5,8271.0,153.9173,154.1942,153.9173,154.1049,8271.0
2018-04-13 11:20:00,172.55,172.91,172.37,172.91,7405.0,154.1496,154.4712,153.9888,154.4712,7405.0
2018-04-13 11:25:00,172.96,173.18,172.8,173.15,5001.0,154.5159,154.7124,154.3729,154.6856,5001.0
2018-04-13 11:30:00,173.12,173.47,173.12,173.31,3294.0,154.6588,154.9715,154.6588,154.8285,3294.0
2018-04-13 11:35:00,173.21,173.34,173.03,173.04,2300.0,154.7392,154.8553,154.5784,154.5873,2300.0
2018-04-13 11:40:00,172.83,173.2,172.82,173.2,6125.0,154.3997,154.7303,154.3908,154.7303,6125.0
2018-04-13 11:45:00,173.26,173.26,173.12,173.12,600.0,154.7839,154.7839,154.6588,154.6588,600.0
2018-04-13 11:50:00,173.05,173.09,172.88,172.91,4797.0,154.5963,154.632,154.4444,154.4712,4797.0
2018-04-13 11:55:00,172.88,173.24,172.87,173.19,4450.0,154.4444,154.766,154.4355,154.7213,4450.0
2018-04-13 12:00:00,173.14,173.28,173.06,173.08,1700.0,154.6767,154.8017,154.6052,154.6231,1700.0
2018-04-13 12:05:00,173.06,173.26,172.89,173.03,3417.0,154.6052,154.7839,154.4533,154.5784,3417.0
2018-04-13 12:10:00,172.97,173.06,172.8,173.02,3300.0,154.5248,154.6052,154.3729,154.5695,3300.0
2018-04-13 12:15:00,173.08,173.08,172.97,173.05,701.0,154.6231,154.6231,154.5248,154.5963,701.0
2018-04-13 12:20:00,173.08,173.29,173.08,173.2,1900.0,154.6231,154.8107,154.6231,154.7303,1900.0
2018-04-13 12:25:00,173.14,173.29,172.93,173.29,3155.0,154.6767,154.8107,154.4891,154.8107,3155.0
2018-04-13 12:30:00,173.27,173.27,172.91,172.92,1900.0,154.7928,154.7928,154.4712,154.4801,1900.0
2018-04-13 12:35:00,172.98,173.08,172.87,172.91,800.0,154.5337,154.6231,154.4355,154.4712,800.0
2018-04-13 12:40:00,172.91,172.96,172.87,172.94,914.0,154.4712,154.5159,154.4355,154.498,914.0
2018-04-13 12:45:00,172.85,172.9,172.77,172.83,2704.0,154.4176,154.4623,154.3461,154.3997,2704.0
2018-04-13 12:50:00,172.89,172.89,172.76,172.78,1700.0,154.4533,154.4533,154.3372,154.3551,1700.0
2018-04-13 12:55:00,172.76,172.9,172.73,172.9,2575.0,154.3372,154.4623,154.3104,154.4623,2575.0
2018-04-13 13:00:00,172.87,172.95,172.87,172.88,1100.0,154.4355,154.5069,154.4355,154.4444,1100.0
2018-04-13 13:05:00,172.93,173.13,172.92,172.99,2630.0,154.4891,154.6677,154.4801,154.5427,2630.0
2018-04-13 13:10:00,173.05,173.09,172.93,173.02,1700.0,154.5963,154.632,154.4891,154.5695,1700.0
2018-04-13 13:15:00,173.18,173.26,173.03,173.04,1919.0,154.7124,154.7839,154.5784,154.5873,1919.0
2018-04-13 13:20:00,173.0,173.17,172.99,173.13,2400.0,154.5516,154.7035,154.5427,154.6677,2400.0
2018-04-13 13:25:00,173.1,173.3,173.1,173.21,2013.0,154.6409,154.8196,154.6409,154.7392,2013.0
2018-04-13 13:30:00,173.16,173.22,173.05,173.22,2800.0,154.6945,154.7481,154.5963,154.7481,2800.0
2018-04-13 13:35:00,173.09,173.09,172.95,173.04,1900.0,154.632,154.632,154.5069,154.5873,1900.0
2018-04-13 13:40:00,173.08,173.14,172.96,173.09,2400.0,154.6231,154.6767,154.5159,154.632,2400.0
2018-04-13 13:45:00,173.0,173.14,173.0,173.14,4110.0,154.5516,154.6767,154.5516,154.6767,4110.0
2018-04-13 13:50:00,173.12,173.16,172.97,173.15,3025.0,154.6588,154.6945,154.5248,154.6856,3025.0
2018-04-13 13:55:00,173.08,173.08,172.88,172.94,2506.0,154.6231,154.6231,154.4444,154.498,2506.0
2018-04-13 14:00:00,172.86,172.94,172.85,172.94,3515.0,154.4265,154.498,154.4176,154.498,3515.0
2018-04-13 14:05:00,172.85,173.04,172.81,173.0,1900.0,154.4176,154.5873,154.3819,154.5516,1900.0
2018-04-13 14:10:00,173.01,173.04,172.86,172.89,4326.0,154.5605,154.5873,154.4265,154.4533,4326.0
2018-04-13 14:15:00,172.78,172.83,172.53,172.55,2637.0,154.3551,154.3997,154.1317,154.1496,2637.0
2018-04-13 14:20:00,172.58,172.65,172.57,172.57,1623.0,154.1764,154.2389,154.1674,154.1674,1623.0
2018-04-13 14:25:00,172.51,172.56,172.46,172.56,2570.0,154.1138,154.1585,154.0692,154.1585,2570.0
2018-04-13 14:30:00,172.52,172.83,172.46,172.7,6575.0,154.1228,154.3997,154.0692,154.2836,6575.0
2018-04-13 14:35:00,172.74,172.79,172.5,172.58,1900.0,154.3193,154.364,154.1049,154.1764,1900.0
2018-04-13 14:40:00,172.57,172.62,172.34,172.54,2753.0,154.1674,154.2121,153.962,154.1406,2753.0
2018-04-13 14:45:00,172.59,172.66,172.38,172.38,2913.0,154.1853,154.2479,153.9977,153.9977,2913.0
2018-04-13 14:50:00,172.32,172.42,172.26,172.42,2258.0,153.9441,154.0334,153.8905,154.0334,2258.0
2018-04-13 14:55:00,172.38,172.38,172.22,172.26,1002.0,153.9977,153.9977,153.8548,153.8905,1002.0
2018-04-13 15:00:00,172.16,172.2,171.91,171.91,5100.0,153.8012,153.8369,153.5778,153.5778,5100.0
2018-04-13 15:05:00,171.92,171.98,171.74,171.74,9346.0,153.5868,153.6404,153.426,153.426,9346.0
2018-04-13 15:10:00,171.74,172.08,171.74,171.93,4919.0,153.426,153.7297,153.426,153.5957,4919.0
2018-04-13 15:15:00,171.92,171.93,171.32,171.32,6178.0,153.5868,153.5957,153.0507,153.0507,6178.0
2018-04-13 15:20:00,171.34,171.57,171.34,171.48,5117.0,153.0686,153.2741,153.0686,153.1937,5117.0
2018-04-13 15:25:00,171.43,171.58,171.35,171.51,5554.0,153.149,153.283,153.0775,153.2205,5554.0
2018-04-13 15:30:00,171.48,171.73,171.38,171.58,10724.0,153.1937,153.417,153.1043,153.283,10724.0
2018-04-13 15:35:00,171.54,171.69,171.44,171.68,13652.0,153.2473,153.3813,153.1579,153.3724,13652.0
2018-04-13 15:40:00,171.69,172.12,171.69,171.9,17029.0,153.3813,153.7654,153.3813,153.5689,17029.0
2018-04-13 15:45:00,171.96,172.18,171.95,172.02,27780.0,153.6225,153.819,153.6136,153.6761,27780.0
2018-04-13 15:50:00,172.07,172.44,172.07,172.33,35969.0,153.7208,154.0513,153.7208,153.953,35969.0
2018-04-13 15:55:00,172.36,172.64,172.27,172.48,94785.0,153.9798,154.23,153.8994,154.087,94785.0
2018-04-16 09:30:00,173.88,173.88,172.85,172.94,7145.0,155.3378,155.3378,154.4176,154.498,7145.0
2018-04-16 09:35:00,172.88,173.07,172.59,173.07,3350.0,154.4444,154.6141,154.1853,154.6141,3350.0
2018-04-16 09:40:00,173.27,173.27,172.62,172.94,12073.0,154.7928,154.7928,154.2121,154.498,12073.0
2018-04-16 09:45:00,172.94,173.18,172.89,173.1,4000.0,154.498,154.7124,154.4533,154.6409,4000.0
2018-04-16 09:50:00,173.12,173.14,172.87,172.98,7589.0,154.6588,154.6767,154.4355,154.5337,7589.0
2018-04-16 09:55:00,172.94,173.09,172.66,172.72,9037.0,154.498,154.632,154.2479,154.3015,9037.0
2018-04-16 10:00:00,172.76,173.26,172.68,173.08,5009.0,154.3372,154.7839,154.2657,154.6231,5009.0
2018-04-16 10:05:00,173.17,173.4,172.81,173.26,5723.0,154.7035,154.9089,154.3819,154.7839,5723.0
2018-04-16 10:10:00,173.28,173.5,173.22,173.34,4275.0,154.8017,154.9983,154.7481,154.8553,4275.0
2018-04-16 10:15:00,173.23,173.32,172.87,173.24,7252.0,154.7571,154.8375,154.4355,154.766,7252.0
2018-04-16 10:20:00,173.22,173.57,173.21,173.33,4220.0,154.7481,155.0608,154.7392,154.8464,4220.0
2018-04-16 10:25:00,173.38,173.81,173.19,173.71,6900.0,154.8911,155.2752,154.7213,155.1859,6900.0
2018-04-16 10:30:00,173.74,173.85,173.38,173.55,4450.0,155.2127,155.311,154.8911,155.0429,4450.0
2018-04-16 10:35:00,173.55,173.63,173.31,173.41,2500.0,155.0429,155.1144,154.8285,154.9179,2500.0
2018-04-16 10:40:00,173.33,173.36,173.09,173.31,5700.0,154.8464,154.8732,154.632,154.8285,5700.0
2018-04-16 10:45:00,173.41,173.42,173.03,173.03,5289.0,154.9179,154.9268,154.5784,154.5784,5289.0
2018-04-16 10:50:00,173.08,173.46,173.0,173.46,5265.0,154.6231,154.9625,154.5516,154.9625,5265.0
2018-04-16 10:55:00,173.51,173.57,173.26,173.26,17600.0,155.0072,155.0608,154.7839,154.7839,17600.0
2018-04-16 11:00:00,173.21,173.68,173.15,173.55,3791.0,154.7392,155.1591,154.6856,155.0429,3791.0
2018-04-16 11:05:00,173.53,173.73,173.4,173.53,4795.0,155.0251,155.2037,154.9089,155.0251,4795.0
2018-04-16 11:10:00,173.48,173.54,173.1,173.17,10097.0,154.9804,155.034,154.6409,154.7035,10097.0
2018-04-16 11:15:00,173.05,173.23,173.0,173.19,5304.0,154.5963,154.7571,154.5516,154.7213,5304.0
2018-04-16 11:20:00,173.33,173.48,173.33,173.48,2000.0,154.8464,154.9804,154.8464,154.9804,2000.0
2018-04-16 11:25:00,173.46,173.48,173.02,173.22,7750.0,154.9625,154.9804,154.5695,154.7481,7750.0
2018-04-16 11:30:00,173.24,173.27,172.98,173.14,8773.0,154.766,154.7928,154.5337,154.6767,8773.0
2018-04-16 11:35:00,173.11,173.42,173.0,173.42,7100.0,154.6499,154.9268,154.5516,154.9268,7100.0
2018-04-16 11:40:00,173.39,173.39,173.1,173.15,16003.0,154.9,154.9,154.6409,154.6856,16003.0
2018-04-16 11:45:00,173.19,173.25,172.99,173.14,11664.0,154.7213,154.7749,154.5427,154.6767,11664.0
2018-04-16 11:50:00,173.26,173.4,173.13,173.13,4281.0,154.7839,154.9089,154.6677,154.6677,4281.0
2018-04-16 11:55:00,173.16,173.39,173.15,173.39,1950.0,154.6945,154.9,154.6856,154.9,1950.0
2018-04-16 12:00:00,173.44,173.63,173.44,173.58,4016.0,154.9447,155.1144,154.9447,155.0697,4016.0
2018-04-16 12:05:00,173.58,173.6,173.31,173.47,2600.0,155.0697,155.0876,154.8285,154.9715,2600.0
2018-04-16 12:10:00,173.51,173.66,173.41,173.66,3703.0,155.0072,155.1412,154.9179,155.1412,3703.0
2018-04-16 12:15:00,173.75,173.75,173.45,173.45,3000.0,155.2216,155.2216,154.9536,154.9536,3000.0
2018-04-16 12:20:00,173.41,173.64,173.27,173.57,17439.0,154.9179,155.1233,154.7928,155.0608,17439.0
2018-04-16 12:25:00,173.59,173.75,173.48,173.53,10600.0,155.0787,155.2216,154.9804,155.0251,10600.0
2018-04-16 12:30:00,173.52,173.68,173.33,173.33,9263.0,155.0161,155.1591,154.8464,154.8464,9263.0
2018-04-16 12:35:00,173.35,173.46,173.3,173.45,4190.0,154.8643,154.9625,154.8196,154.9536,4190.0
2018-04-16 12:40:00,173.45,173.7,173.45,173.55,7716.0,154.9536,155.1769,154.9536,155.0429,7716.0
2018-04-16 12:45:00,173.53,173.82,173.52,173.6,9400.0,155.0251,155.2842,155.0161,155.0876,9400.0
2018-04-16 12:50:00,173.68,174.11,173.68,173.96,20194.0,155.1591,155.5432,155.1591,155.4092,20194.0
2018-04-16 12:55:00,173.95,173.96,173.75,173.77,15788.0,155.4003,155.4092,155.2216,155.2395,15788.0
2018-04-16 13:00:00,173.82,173.94,173.77,173.82,11634.0,155.2842,155.3914,155.2395,155.2842,11634.0
2018-04-16 13:05:00,173.82,174.09,173.8,174.09,25794.0,155.2842,155.5254,155.2663,155.5254,25794.0
2018-04-16 13:10:00,174.03,174.18,173.98,174.18,3753.0,155.4718,155.6058,155.4271,155.6058,3753.0
2018-04-16 13:15:00,174.17,174.17,173.87,173.96,2500.0,155.5968,155.5968,155.3288,155.4092,2500.0
2018-04-16 13:20:00,173.94,174.16,173.93,174.14,5000.0,155.3914,155.5879,155.3824,155.57,5000.0
2018-04-16 13:25:00,174.08,174.12,173.92,174.06,3800.0,155.5164,155.5522,155.3735,155.4986,3800.0
2018-04-16 13:30:00,174.02,174.2,173.99,174.13,5002.0,155.4628,155.6236,155.436,155.5611,5002.0
2018-04-16 13:35:00,174.15,174.31,174.14,174.29,6400.0,155.579,155.7219,155.57,155.704,6400.0
2018-04-16 13:40:00,174.31,174.36,174.12,174.3,2966.0,155.7219,155.7666,155.5522,155.713,2966.0
2018-04-16 13:45:00,174.25,174.46,174.25,174.4,2600.0,155.6683,155.8559,155.6683,155.8023,2600.0
2018-04-16 13:50:00,174.34,174.48,174.31,174.44,4002.0,155.7487,155.8738,155.7219,155.838,4002.0
2018-04-16 13:55:00,174.43,174.48,174.29,174.41,5520.0,155.8291,155.8738,155.704,155.8112,5520.0
2018-04-16 14:00:00,174.48,174.57,174.35,174.51,11294.0,155.8738,155.9542,155.7576,155.9006,11294.0
2018-04-16 14:05:00,174.46,174.48,174.29,174.37,4834.0,155.8559,155.8738,155.704,155.7755,4834.0
2018-04-16 14:10:00,174.31,174.41,174.21,174.25,4079.0,155.7219,155.8112,155.6326,155.6683,4079.0
2018-04-16 14:15:00,174.28,174.36,174.21,174.25,3811.0,155.6951,155.7666,155.6326,155.6683,3811.0
2018-04-16 14:20:00,174.17,174.39,174.17,174.37,3696.0,155.5968,155.7934,155.5968,155.7755,3696.0
2018-04-16 14:25:00,174.4,174.4,174.15,174.23,4941.0,155.8023,155.8023,155.579,155.6504,4941.0
2018-04-16 14:30:00,174.1,174.35,174.09,174.3,5190.0,155.5343,155.7576,155.5254,155.713,5190.0
2018-04-16 14:35:00,174.31,174.64,174.31,174.6,5545.0,155.7219,156.0167,155.7219,155.981,5545.0
2018-04-16 14:40:00,174.59,174.63,174.45,174.63,3000.0,155.972,156.0078,155.847,156.0078,3000.0
2018-04-16 14:45:00,174.55,174.62,174.46,174.51,4347.0,155.9363,155.9988,155.8559,155.9006,4347.0
2018-04-16 14:50:00,174.62,174.62,174.3,174.37,2978.0,155.9988,155.9988,155.713,155.7755,2978.0
2018-04-16 14:55:00,174.3,174.42,174.16,174.41,4400.0,155.713,155.8202,155.5879,155.8112,4400.0
2018-04-16 15:00:00,174.48,174.62,174.39,174.54,5265.0,155.8738,155.9988,155.7934,155.9274,5265.0
2018-04-16 15:05:00,174.54,174.55,174.27,174.33,3718.0,155.9274,155.9363,155.6862,155.7398,3718.0
2018-04-16 15:10:00,174.24,174.4,174.24,174.4,3919.0,155.6594,155.8023,155.6594,155.8023,3919.0
2018-04-16 15:15:00,174.41,174.45,174.27,174.32,5241.0,155.8112,155.847,155.6862,155.7308,5241.0
2018-04-16 15:20:00,174.27,174.3,174.09,174.09,5800.0,155.6862,155.713,155.5254,155.5254,5800.0
2018-04-16 15:25:00,174.09,174.34,174.08,174.34,5494.0,155.5254,155.7487,155.5164,155.7487,5494.0
2018-04-16 15:30:00,174.31,174.33,174.18,174.29,7570.0,155.7219,155.7398,155.6058,155.704,7570.0
2018-04-16 15:35:00,174.28,174.28,174.09,174.2,6914.0,155.6951,155.6951,155.5254,155.6236,6914.0
2018-04-16 15:40:00,174.21,174.47,174.14,174.47,11311.0,155.6326,155.8648,155.57,155.8648,11311.0
2018-04-16 15:45:00,174.47,174.5,174.35,174.39,22399.0,155.8648,155.8916,155.7576,155.7934,22399.0
2018-04-16 15:50:00,174.41,174.68,174.41,174.57,27091.0,155.8112,156.0524,155.8112,155.9542,27091.0
2018-04-16 15:55:00,174.57,174.62,174.39,174.5,72870.0,155.9542,155.9988,155.7934,155.8916,72870.0
2018-04-17 09:30:00,175.82,176.53,175.06,175.88,9445.0,157.0709,157.7052,156.3919,157.1245,9445.0
2018-04-17 09:35:00,175.89,175.89,175.42,175.59,2782.0,157.1334,157.1334,156.7135,156.8654,2782.0
2018-04-17 09:40:00,175.57,176.45,175.57,176.25,7676.0,156.8475,157.6337,156.8475,157.455,7676.0
2018-04-17 09:45:00,176.12,176.67,176.12,176.2,7370.0,157.3389,157.8302,157.3389,157.4104,7370.0
2018-04-17 09:50:00,176.22,176.51,176.22,176.43,7873.0,157.4282,157.6873,157.4282,157.6158,7873.0
2018-04-17 09:55:00,176.54,176.97,176.38,176.4,31725.0,157.7141,158.0982,157.5712,157.589,31725.0
2018-04-17 10:00:00,176.48,176.65,176.17,176.17,15537.0,157.6605,157.8124,157.3836,157.3836,15537.0
2018-04-17 10:05:00,176.17,176.43,176.1,176.21,8514.0,157.3836,157.6158,157.321,157.4193,8514.0
2018-04-17 10:10:00,176.22,176.27,175.98,176.07,21527.0,157.4282,157.4729,157.2138,157.2942,21527.0
2018-04-17 10:15:00,175.97,176.18,175.87,176.18,3124.0,157.2049,157.3925,157.1155,157.3925,3124.0
2018-04-17 10:20:00,176.16,176.43,176.05,176.43,25236.0,157.3746,157.6158,157.2763,157.6158,25236.0
2018-04-17 10:25:00,176.38,176.55,176.24,176.36,9800.0,157.5712,157.723,157.4461,157.5533,9800.0
2018-04-17 10:30:00,176.38,176.49,176.24,176.49,11323.0,157.5712,157.6694,157.4461,157.6694,11323.0
2018-04-17 10:35:00,176.4,176.53,176.26,176.48,5724.0,157.589,157.7052,157.464,157.6605,5724.0
2018-04-17 10:40:00,176.41,176.57,176.37,176.55,6900.0,157.598,157.7409,157.5622,157.723,6900.0
2018-04-17 10:45:00,176.53,176.83,176.48,176.54,11198.0,157.7052,157.9732,157.6605,157.7141,11198.0
2018-04-17 10:50:00,176.58,176.76,176.5,176.61,4559.0,157.7498,157.9106,157.6784,157.7766,4559.0
2018-04-17 10:55:00,176.61,176.72,176.54,176.56,3360.0,157.7766,157.8749,157.7141,157.732,3360.0
2018-04-17 11:00:00,176.59,176.77,176.55,176.71,9645.0,157.7588,157.9196,157.723,157.866,9645.0
2018-04-17 11:05:00,176.69,176.73,176.34,176.34,10626.0,157.8481,157.8838,157.5354,157.5354,10626.0
2018-04-17 11:10:00,176.39,176.66,176.39,176.62,4732.0,157.5801,157.8213,157.5801,157.7856,4732.0
2018-04-17 11:15:00,176.58,176.69,176.48,176.58,6084.0,157.7498,157.8481,157.6605,157.7498,6084.0
2018-04-17 11:20:00,176.58,176.74,176.54,176.65,4700.0,157.7498,157.8928,157.7141,157.8124,4700.0
2018-04-17 11:25:00,176.63,176.88,176.48,176.7,13237.0,157.7945,158.0178,157.6605,157.857,13237.0
2018-04-17 11:30:00,176.74,176.74,176.41,176.51,4196.0,157.8928,157.8928,157.598,157.6873,4196.0
2018-04-17 11:35:00,176.51,176.7,176.45,176.59,3800.0,157.6873,157.857,157.6337,157.7588,3800.0
2018-04-17 11:40:00,176.59,176.59,176.34,176.5,5431.0,157.7588,157.7588,157.5354,157.6784,5431.0
2018-04-17 11:45:00,176.53,176.64,176.51,176.59,4700.0,157.7052,157.8034,157.6873,157.7588,4700.0
2018-04-17 11:50:00,176.58,176.78,176.57,176.78,4781.0,157.7498,157.9285,157.7409,157.9285,4781.0
2018-04-17 11:55:00,176.72,176.86,176.61,176.61,2800.0,157.8749,158.0,157.7766,157.7766,2800.0
2018-04-17 12:00:00,176.68,176.99,176.68,176.77,7961.0,157.8392,158.1161,157.8392,157.9196,7961.0
2018-04-17 12:05:00,176.85,176.94,176.85,176.89,2300.0,157.991,158.0714,157.991,158.0268,2300.0
2018-04-17 12:10:00,176.94,176.94,176.66,176.66,2731.0,158.0714,158.0714,157.8213,157.8213,2731.0
2018-04-17 12:15:00,176.75,176.75,176.53,176.59,3000.0,157.9017,157.9017,157.7052,157.7588,3000.0
2018-04-17 12:20:00,176.59,176.59,176.53,176.53,500.0,157.7588,157.7588,157.7052,157.7052,500.0
2018-04-17 12:25:00,176.58,176.76,176.39,176.39,7269.0,157.7498,157.9106,157.5801,157.5801,7269.0
2018-04-17 12:30:00,176.41,176.41,176.15,176.16,8483.0,157.598,157.598,157.3657,157.3746,8483.0
2018-04-17 12:35:00,176.14,176.19,176.04,176.13,7250.0,157.3568,157.4014,157.2674,157.3478,7250.0
2018-04-17 12:40:00,176.12,176.31,176.11,176.24,11267.0,157.3389,157.5086,157.3299,157.4461,11267.0
2018-04-17 12:45:00,176.2,176.28,176.2,176.26,5131.0,157.4104,157.4818,157.4104,157.464,5131.0
2018-04-17 12:50:00,176.26,176.37,176.22,176.33,7298.0,157.464,157.5622,157.4282,157.5265,7298.0
2018-04-17 12:55:00,176.33,176.33,176.14,176.2,21276.0,157.5265,157.5265,157.3568,157.4104,21276.0
2018-04-17 13:00:00,176.19,176.29,176.11,176.22,6892.0,157.4014,157.4908,157.3299,157.4282,6892.0
2018-04-17 13:05:00,176.27,176.27,175.91,175.91,3002.0,157.4729,157.4729,157.1513,157.1513,3002.0
2018-04-17 13:10:00,175.87,176.02,175.8,175.8,5367.0,157.1155,157.2495,157.053,157.053,5367.0
2018-04-17 13:15:00,175.8,175.81,175.59,175.76,2616.0,157.053,157.0619,156.8654,157.0173,2616.0
2018-04-17 13:20:00,175.78,175.85,175.69,175.85,2602.0,157.0351,157.0977,156.9547,157.0977,2602.0
2018-04-17 13:25:00,175.86,175.89,175.79,175.87,1725.0,157.1066,157.1334,157.0441,157.1155,1725.0
2018-04-17 13:30:00,175.95,175.97,175.83,175.97,2600.0,157.187,157.2049,157.0798,157.2049,2600.0
2018-04-17 13:35:00,176.0,176.11,175.98,176.11,1470.0,157.2317,157.3299,157.2138,157.3299,1470.0
2018-04-17 13:40:00,176.21,176.23,176.09,176.19,1900.0,157.4193,157.4372,157.3121,157.4014,1900.0
2018-04-17 13:45:00,176.21,176.41,176.2,176.38,3300.0,157.4193,157.598,157.4104,157.5712,3300.0
2018-04-17 13:50:00,176.35,176.35,175.97,176.17,2881.0,157.5444,157.5444,157.2049,157.3836,2881.0
2018-04-17 13:55:00,176.24,176.4,176.14,176.39,2721.0,157.4461,157.589,157.3568,157.5801,2721.0
2018-04-17 14:00:00,176.35,176.49,176.24,176.31,7625.0,157.5444,157.6694,157.4461,157.5086,7625.0
2018-04-17 14:05:00,176.32,176.32,176.06,176.15,8100.0,157.5176,157.5176,157.2853,157.3657,8100.0
2018-04-17 14:10:00,176.04,176.09,175.6,175.7,17870.0,157.2674,157.3121,156.8743,156.9637,17870.0
2018-04-17 14:15:00,175.7,175.83,175.62,175.62,14455.0,156.9637,157.0798,156.8922,156.8922,14455.0
2018-04-17 14:20:00,175.64,175.64,175.27,175.35,7866.0,156.9101,156.9101,156.5795,156.651,7866.0
2018-04-17 14:25:00,175.35,175.52,175.25,175.42,5128.0,156.651,156.8029,156.5617,156.7135,5128.0
2018-04-17 14:30:00,175.42,175.54,175.29,175.54,18412.0,156.7135,156.8207,156.5974,156.8207,18412.0
2018-04-17 14:35:00,175.53,175.72,175.5,175.63,6000.0,156.8118,156.9815,156.785,156.9011,6000.0
2018-04-17 14:40:00,175.62,175.96,175.6,175.93,6985.0,156.8922,157.1959,156.8743,157.1691,6985.0
2018-04-17 14:45:00,175.91,176.01,175.86,175.94,8776.0,157.1513,157.2406,157.1066,157.1781,8776.0
2018-04-17 14:50:00,176.0,176.0,175.54,175.59,8240.0,157.2317,157.2317,156.8207,156.8654,8240.0
2018-04-17 14:55:00,175.62,176.0,175.62,176.0,4703.0,156.8922,157.2317,156.8922,157.2317,4703.0
2018-04-17 15:00:00,176.0,176.21,175.93,176.16,8959.0,157.2317,157.4193,157.1691,157.3746,8959.0
2018-04-17 15:05:00,176.17,176.45,176.17,176.43,6725.0,157.3836,157.6337,157.3836,157.6158,6725.0
2018-04-17 15:10:00,176.38,176.6,176.38,176.5,14211.0,157.5712,157.7677,157.5712,157.6784,14211.0
2018-04-17 15:15:00,176.49,176.49,176.35,176.47,17151.0,157.6694,157.6694,157.5444,157.6516,17151.0
2018-04-17 15:20:00,176.49,176.65,176.37,176.4,6947.0,157.6694,157.8124,157.5622,157.589,6947.0
2018-04-17 15:25:00,176.37,176.48,176.33,176.39,5731.0,157.5622,157.6605,157.5265,157.5801,5731.0
2018-04-17 15:30:00,176.43,176.52,176.41,176.42,5095.0,157.6158,157.6962,157.598,157.6069,5095.0
2018-04-17 15:35:00,176.39,176.64,176.36,176.36,7698.0,157.5801,157.8034,157.5533,157.5533,7698.0
2018-04-17 15:40:00,176.31,176.43,176.21,176.37,16314.0,157.5086,157.6158,157.4193,157.5622,16314.0
2018-04-17 15:45:00,176.29,176.39,176.23,176.28,13041.0,157.4908,157.5801,157.4372,157.4818,13041.0
2018-04-17 15:50:00,176.28,176.3,176.03,176.03,18987.0,157.4818,157.4997,157.2585,157.2585,18987.0
2018-04-17 15:55:00,176.08,176.09,175.86,175.86,40194.0,157.3031,157.3121,157.1066,157.1066,40194.0
2018-04-18 09:30:00,176.99,177.56,176.99,177.34,12932.0,158.1161,158.6253,158.1161,158.4288,12932.0
2018-04-18 09:35:00,177.25,177.5,176.68,176.68,6950.0,158.3484,158.5717,157.8392,157.8392,6950.0
2018-04-18 09:40:00,176.78,177.43,176.7,177.03,3215.0,157.9285,158.5092,157.857,158.1518,3215.0
2018-04-18 09:45:00,177.0,177.69,177.0,177.59,7714.0,158.125,158.7415,158.125,158.6521,7714.0
2018-04-18 09:50:00,177.59,177.59,177.29,177.43,6374.0,158.6521,158.6521,158.3841,158.5092,6374.0
2018-04-18 09:55:00,177.37,177.92,177.11,177.11,19424.0,158.4556,158.9469,158.2233,158.2233,19424.0
2018-04-18 10:00:00,177.18,177.33,177.02,177.31,4000.0,158.2858,158.4199,158.1429,158.402,4000.0
2018-04-18 10:05:00,177.37,177.39,177.02,177.2,14079.0,158.4556,158.4735,158.1429,158.3037,14079.0
2018-04-18 10:10:00,177.19,177.36,177.07,177.12,10514.0,158.2948,158.4467,158.1876,158.2322,10514.0
2018-04-18 10:15:00,177.27,177.97,177.27,177.84,8400.0,158.3662,158.9916,158.3662,158.8755,8400.0
2018-04-18 10:20:00,177.84,178.0,177.58,177.94,30474.0,158.8755,159.0184,158.6432,158.9648,30474.0
2018-04-18 10:25:00,177.94,178.07,177.78,178.07,7311.0,158.9648,159.0809,158.8219,159.0809,7311.0
2018-04-18 10:30:00,178.15,178.52,178.13,178.43,1500.0,159.1524,159.483,159.1345,159.4025,1500.0
2018-04-18 10:35:00,178.48,178.48,177.79,177.97,13419.0,159.4472,159.4472,158.8308,158.9916,13419.0
2018-04-18 10:40:00,177.88,178.09,177.88,178.06,10200.0,158.9112,159.0988,158.9112,159.072,10200.0
2018-04-18 10:45:00,178.24,178.58,178.21,178.46,10863.0,159.2328,159.5366,159.206,159.4293,10863.0
2018-04-18 10:50:00,178.42,178.43,178.12,178.12,4329.0,159.3936,159.4025,159.1256,159.1256,4329.0
2018-04-18 10:55:00,178.17,178.17,177.96,178.06,5197.0,159.1703,159.1703,158.9827,159.072,5197.0
2018-04-18 11:00:00,178.11,178.62,178.11,178.62,5536.0,159.1167,159.5723,159.1167,159.5723,5536.0
2018-04-18 11:05:00,178.66,178.81,178.54,178.79,5784.0,159.608,159.742,159.5008,159.7242,5784.0
2018-04-18 11:10:00,178.75,178.76,178.38,178.4,9213.0,159.6884,159.6974,159.3579,159.3757,9213.0
2018-04-18 11:15:00,178.36,178.45,178.12,178.24,5500.0,159.34,159.4204,159.1256,159.2328,5500.0
2018-04-18 11:20:00,178.28,178.47,178.28,178.35,3177.0,159.2685,159.4383,159.2685,159.3311,3177.0
2018-04-18 11:25:00,178.35,178.61,178.35,178.5,3489.0,159.3311,159.5634,159.3311,159.4651,3489.0
2018-04-18 11:30:00,178.53,178.72,178.33,178.59,8969.0,159.4919,159.6616,159.3132,159.5455,8969.0
2018-04-18 11:35:00,178.64,178.76,178.38,178.38,4184.0,159.5902,159.6974,159.3579,159.3579,4184.0
2018-04-18 11:40:00,178.5,178.54,178.29,178.29,4280.0,159.4651,159.5008,159.2775,159.2775,4280.0
2018-04-18 11:45:00,178.22,178.54,178.18,178.49,5453.0,159.2149,159.5008,159.1792,159.4562,5453.0
2018-04-18 11:50:00,178.49,178.53,178.19,178.24,11301.0,159.4562,159.4919,159.1881,159.2328,11301.0
2018-04-18 11:55:00,178.29,178.39,178.19,178.27,11394.0,159.2775,159.3668,159.1881,159.2596,11394.0
2018-04-18 12:00:00,178.25,178.5,178.25,178.5,5775.0,159.2417,159.4651,159.2417,159.4651,5775.0
2018-04-18 12:05:00,178.48,178.65,178.4,178.4,4649.0,159.4472,159.5991,159.3757,159.3757,4649.0
2018-04-18 12:10:00,178.47,178.58,178.43,178.47,3900.0,159.4383,159.5366,159.4025,159.4383,3900.0
2018-04-18 12:15:00,178.46,178.54,178.4,178.48,4403.0,159.4293,159.5008,159.3757,159.4472,4403.0
2018-04-18 12:20:00,178.5,178.5,178.21,178.41,4791.0,159.4651,159.4651,159.206,159.3847,4791.0
2018-04-18 12:25:00,178.39,178.39,178.21,178.27,5889.0,159.3668,159.3668,159.206,159.2596,5889.0
2018-04-18 12:30:00,178.29,178.31,178.22,178.22,1900.0,159.2775,159.2953,159.2149,159.2149,1900.0
2018-04-18 12:35:00,178.24,178.29,177.98,177.98,3100.0,159.2328,159.2775,159.0005,159.0005,3100.0
2018-04-18 12:40:00,178.08,178.23,178.08,178.22,9001.0,159.0899,159.2239,159.0899,159.2149,9001.0
2018-04-18 12:45:00,178.21,178.32,178.0,178.14,9606.0,159.206,159.3043,159.0184,159.1435,9606.0
2018-04-18 12:50:00,178.11,178.34,178.11,178.34,3686.0,159.1167,159.3221,159.1167,159.3221,3686.0
2018-04-18 12:55:00,178.29,178.48,178.25,178.41,4042.0,159.2775,159.4472,159.2417,159.3847,4042.0
2018-04-18 13:00:00,178.43,178.66,178.4,178.61,4800.0,159.4025,159.608,159.3757,159.5634,4800.0
2018-04-18 13:05:00,178.69,178.87,178.69,178.72,4966.0,159.6348,159.7956,159.6348,159.6616,4966.0
2018-04-18 13:10:00,178.74,179.04,178.73,179.03,8650.0,159.6795,159.9475,159.6706,159.9386,8650.0
2018-04-18 13:15:00,179.04,179.14,178.88,179.14,6372.0,159.9475,160.0368,159.8046,160.0368,6372.0
2018-04-18 13:20:00,179.13,179.13,178.82,178.88,6458.0,160.0279,160.0279,159.751,159.8046,6458.0
2018-04-18 13:25:00,178.84,179.16,178.79,179.13,4751.0,159.7688,160.0547,159.7242,160.0279,4751.0
2018-04-18 13:30:00,179.08,179.17,178.92,179.16,7720.0,159.9832,160.0636,159.8403,160.0547,7720.0
2018-04-18 13:35:00,179.18,179.22,178.95,179.03,9588.0,160.0726,160.1083,159.8671,159.9386,9588.0
2018-04-18 13:40:00,179.0,179.04,178.85,179.03,5923.0,159.9118,159.9475,159.7778,159.9386,5923.0
2018-04-18 13:45:00,179.01,179.04,178.84,178.88,18599.0,159.9207,159.9475,159.7688,159.8046,18599.0
2018-04-18 13:50:00,178.94,179.01,178.81,178.99,7785.0,159.8582,159.9207,159.742,159.9028,7785.0
2018-04-18 13:55:00,178.98,179.04,178.84,178.89,27052.0,159.8939,159.9475,159.7688,159.8135,27052.0
2018-04-18 14:00:00,178.89,179.19,178.74,179.14,19712.0,159.8135,160.0815,159.6795,160.0368,19712.0
2018-04-18 14:05:00,179.17,179.36,179.0,179.05,10137.0,160.0636,160.2334,159.9118,159.9564,10137.0
2018-04-18 14:10:00,179.01,179.12,178.99,179.12,7674.0,159.9207,160.019,159.9028,160.019,7674.0
2018-04-18 14:15:00,179.13,179.16,179.06,179.06,3746.0,160.0279,160.0547,159.9654,159.9654,3746.0
2018-04-18 14:20:00,179.09,179.11,178.99,179.0,6292.0,159.9922,160.01,159.9028,159.9118,6292.0
2018-04-18 14:25:00,178.99,179.12,178.99,179.11,2862.0,159.9028,160.019,159.9028,160.01,2862.0
2018-04-18 14:30:00,179.11,179.16,178.91,179.05,10348.0,160.01,160.0547,159.8314,159.9564,10348.0
2018-04-18 14:35:00,179.04,179.09,178.8,178.8,10445.0,159.9475,159.9922,159.7331,159.7331,10445.0
2018-04-18 14:40:00,178.8,178.95,178.8,178.85,7955.0,159.7331,159.8671,159.7331,159.7778,7955.0
2018-04-18 14:45:00,178.92,179.0,178.82,178.96,7527.0,159.8403,159.9118,159.751,159.876,7527.0
2018-04-18 14:50:00,179.0,179.04,178.9,178.98,8106.0,159.9118,159.9475,159.8224,159.8939,8106.0
2018-04-18 14:55:00,179.06,179.11,178.92,178.92,5656.0,159.9654,160.01,159.8403,159.8403,5656.0
2018-04-18 15:00:00,178.87,178.98,178.65,178.98,8109.0,159.7956,159.8939,159.5991,159.8939,8109.0
2018-04-18 15:05:00,178.97,179.09,178.87,178.97,8838.0,159.885,159.9922,159.7956,159.885,8838.0
2018-04-18 15:10:00,178.97,179.06,178.87,178.9,10878.0,159.885,159.9654,159.7956,159.8224,10878.0
2018-04-18 15:15:00,178.9,179.02,178.9,178.96,14084.0,159.8224,159.9296,159.8224,159.876,14084.0
2018-04-18 15:20:00,178.96,179.04,178.8,178.8,14118.0,159.876,159.9475,159.7331,159.7331,14118.0
2018-04-18 15:25:00,178.8,178.98,178.79,178.92,13709.0,159.7331,159.8939,159.7242,159.8403,13709.0
2018-04-18 15:30:00,178.9,178.9,178.69,178.76,8210.0,159.8224,159.8224,159.6348,159.6974,8210.0
2018-04-18 15:35:00,178.78,178.93,178.78,178.91,11993.0,159.7152,159.8492,159.7152,159.8314,11993.0
2018-04-18 15:40:00,178.88,178.9,178.7,178.78,11908.0,159.8046,159.8224,159.6438,159.7152,11908.0
2018-04-18 15:45:00,178.83,178.89,178.51,178.55,26516.0,159.7599,159.8135,159.474,159.5098,26516.0
2018-04-18 15:50:00,178.5,178.64,178.47,178.62,33517.0,159.4651,159.5902,159.4383,159.5723,33517.0
2018-04-18 15:55:00,178.62,178.72,178.43,178.49,97953.0,159.5723,159.6616,159.4025,159.4562,97953.0
2018-04-19 09:30:00,178.33,178.6,177.55,178.14,15718.0,159.3132,159.5544,158.6164,159.1435,15718.0
2018-04-19 09:35:00,178.24,178.42,177.88,178.3,3875.0,159.2328,159.3936,158.9112,159.2864,3875.0
2018-04-19 09:40:00,178.35,178.55,177.73,177.75,8265.0,159.3311,159.5098,158.7772,158.7951,8265.0
2018-04-19 09:45:00,177.85,177.85,177.11,177.11,4040.0,158.8844,158.8844,158.2233,158.2233,4040.0
2018-04-19 09:50:00,177.06,177.06,176.71,176.71,14371.0,158.1786,158.1786,157.866,157.866,14371.0
2018-04-19 09:55:00,176.7,177.15,176.61,177.09,11400.0,157.857,158.259,157.7766,158.2054,11400.0
2018-04-19 10:00:00,177.18,177.19,176.83,177.13,6084.0,158.2858,158.2948,157.9732,158.2412,6084.0
2018-04-19 10:05:00,177.05,177.05,176.67,176.83,10309.0,158.1697,158.1697,157.8302,157.9732,10309.0
2018-04-19 10:10:00,176.83,177.71,176.72,177.71,8391.0,157.9732,158.7593,157.8749,158.7593,8391.0
2018-04-19 10:15:00,177.88,177.97,177.63,177.67,6094.0,158.9112,158.9916,158.6879,158.7236,6094.0
2018-04-19 10:20:00,177.74,177.83,177.51,177.76,10000.0,158.7861,158.8665,158.5807,158.804,10000.0
2018-04-19 10:25:00,177.83,178.01,177.66,177.7,13857.0,158.8665,159.0273,158.7147,158.7504,13857.0
2018-04-19 10:30:00,177.7,177.7,177.41,177.64,9494.0,158.7504,158.7504,158.4913,158.6968,9494.0
2018-04-19 10:35:00,177.65,177.83,177.57,177.82,8305.0,158.7057,158.8665,158.6343,158.8576,8305.0
2018-04-19 10:40:00,177.83,177.83,177.31,177.35,5189.0,158.8665,158.8665,158.402,158.4377,5189.0
2018-04-19 10:45:00,177.21,177.31,176.8,176.96,8797.0,158.3126,158.402,157.9464,158.0893,8797.0
2018-04-19 10:50:00,177.0,177.05,176.58,176.65,6233.0,158.125,158.1697,157.7498,157.8124,6233.0
2018-04-19 10:55:00,176.5,176.53,176.05,176.18,7660.0,157.6784,157.7052,157.2763,157.3925,7660.0
2018-04-19 11:00:00,176.23,176.33,175.84,176.19,8242.0,157.4372,157.5265,157.0887,157.4014,8242.0
2018-04-19 11:05:00,176.14,176.28,175.95,176.17,2800.0,157.3568,157.4818,157.187,157.3836,2800.0
2018-04-19 11:10:00,176.09,176.09,175.6,175.71,20100.0,157.3121,157.3121,156.8743,156.9726,20100.0
2018-04-19 11:15:00,175.69,175.86,175.4,175.74,20500.0,156.9547,157.1066,156.6957,156.9994,20500.0
2018-04-19 11:20:00,175.67,176.01,175.58,175.98,9315.0,156.9369,157.2406,156.8565,157.2138,9315.0
2018-04-19 11:25:00,175.89,175.89,175.55,175.83,2600.0,157.1334,157.1334,156.8297,157.0798,2600.0
2018-04-19 11:30:00,175.83,175.87,175.57,175.65,4979.0,157.0798,157.1155,156.8475,156.919,4979.0
2018-04-19 11:35:00,175.65,175.73,175.54,175.59,14383.0,156.919,156.9905,156.8207,156.8654,14383.0
2018-04-19 11:40:00,175.51,175.85,175.5,175.79,6280.0,156.7939,157.0977,156.785,157.0441,6280.0
2018-04-19 11:45:00,175.77,175.87,175.67,175.82,4541.0,157.0262,157.1155,156.9369,157.0709,4541.0
2018-04-19 11:50:00,175.75,175.75,175.23,175.33,6350.0,157.0083,157.0083,156.5438,156.6331,6350.0
2018-04-19 11:55:00,175.28,175.38,175.18,175.2,5582.0,156.5885,156.6778,156.4991,156.517,5582.0
2018-04-19 12:00:00,175.2,175.43,175.05,175.39,3442.0,156.517,156.7225,156.383,156.6867,3442.0
2018-04-19 12:05:00,175.38,175.49,175.15,175.42,11730.0,156.6778,156.7761,156.4723,156.7135,11730.0
2018-04-19 12:10:00,175.37,175.37,175.17,175.22,4239.0,156.6689,156.6689,156.4902,156.5349,4239.0
2018-04-19 12:15:00,175.27,175.4,175.21,175.23,4688.0,156.5795,156.6957,156.5259,156.5438,4688.0
2018-04-19 12:20:00,175.29,175.37,175.18,175.32,2433.0,156.5974,156.6689,156.4991,156.6242,2433.0
2018-04-19 12:25:00,175.37,175.37,175.08,175.24,6039.0,156.6689,156.6689,156.4098,156.5527,6039.0
2018-04-19 12:30:00,175.31,175.36,175.13,175.13,2072.0,156.6153,156.6599,156.4545,156.4545,2072.0
2018-04-19 12:35:00,175.19,175.21,175.12,175.12,500.0,156.5081,156.5259,156.4455,156.4455,500.0
2018-04-19 12:40:00,175.13,175.19,174.93,175.15,7225.0,156.4545,156.5081,156.2758,156.4723,7225.0
2018-04-19 12:45:00,175.14,175.28,175.12,175.27,1700.0,156.4634,156.5885,156.4455,156.5795,1700.0
2018-04-19 12:50:00,175.16,175.23,175.08,175.22,2332.0,156.4813,156.5438,156.4098,156.5349,2332.0
2018-04-19 12:55:00,175.17,175.19,175.07,175.11,3063.0,156.4902,156.5081,156.4009,156.4366,3063.0
2018-04-19 13:00:00,175.05,175.05,174.85,175.0,4655.0,156.383,156.383,156.2043,156.3383,4655.0
2018-04-19 13:05:00,175.0,175.08,174.84,174.89,5209.0,156.3383,156.4098,156.1954,156.24,5209.0
2018-04-19 13:10:00,174.83,174.97,174.79,174.97,1200.0,156.1864,156.3115,156.1507,156.3115,1200.0
2018-04-19 13:15:00,174.94,175.05,174.83,174.83,2307.0,156.2847,156.383,156.1864,156.1864,2307.0
2018-04-19 13:20:00,174.91,175.16,174.86,175.02,5199.0,156.2579,156.4813,156.2132,156.3562,5199.0
2018-04-19 13:25:00,175.03,175.07,174.95,175.0,7926.0,156.3651,156.4009,156.2936,156.3383,7926.0
2018-04-19 13:30:00,174.95,175.14,174.95,174.97,6669.0,156.2936,156.4634,156.2936,156.3115,6669.0
2018-04-19 13:35:00,174.99,175.4,174.98,175.33,3177.0,156.3294,156.6957,156.3205,156.6331,3177.0
2018-04-19 13:40:00,175.26,175.38,175.21,175.37,1400.0,156.5706,156.6778,156.5259,156.6689,1400.0
2018-04-19 13:45:00,175.35,175.4,175.23,175.25,1400.0,156.651,156.6957,156.5438,156.5617,1400.0
2018-04-19 13:50:00,175.31,175.44,175.29,175.29,4491.0,156.6153,156.7314,156.5974,156.5974,4491.0
2018-04-19 13:55:00,175.35,175.35,175.17,175.29,3217.0,156.651,156.651,156.4902,156.5974,3217.0
2018-04-19 14:00:00,175.34,175.38,175.18,175.18,2246.0,156.6421,156.6778,156.4991,156.4991,2246.0
2018-04-19 14:05:00,175.05,175.19,175.0,175.09,7876.0,156.383,156.5081,156.3383,156.4187,7876.0
2018-04-19 14:10:00,175.11,175.13,174.92,175.03,8402.0,156.4366,156.4545,156.2668,156.3651,8402.0
2018-04-19 14:15:00,175.03,175.13,174.95,174.95,6464.0,156.3651,156.4545,156.2936,156.2936,6464.0
2018-04-19 14:20:00,175.01,175.11,174.89,175.11,3250.0,156.3473,156.4366,156.24,156.4366,3250.0
2018-04-19 14:25:00,175.05,175.05,174.85,175.05,4500.0,156.383,156.383,156.2043,156.383,4500.0
2018-04-19 14:30:00,175.1,175.31,175.01,175.22,13838.0,156.4277,156.6153,156.3473,156.5349,13838.0
2018-04-19 14:35:00,175.22,175.31,175.08,175.26,7064.0,156.5349,156.6153,156.4098,156.5706,7064.0
2018-04-19 14:40:00,175.36,175.59,175.36,175.59,5151.0,156.6599,156.8654,156.6599,156.8654,5151.0
2018-04-19 14:45:00,175.59,175.78,175.59,175.7,10028.0,156.8654,157.0351,156.8654,156.9637,10028.0
2018-04-19 14:50:00,175.7,175.8,175.49,175.74,16500.0,156.9637,157.053,156.7761,156.9994,16500.0
2018-04-19 14:55:00,175.7,176.06,175.7,176.05,5178.0,156.9637,157.2853,156.9637,157.2763,5178.0
2018-04-19 15:00:00,175.98,176.23,175.84,176.0,3100.0,157.2138,157.4372,157.0887,157.2317,3100.0
2018-04-19 15:05:00,176.05,176.28,175.89,176.22,3505.0,157.2763,157.4818,157.1334,157.4282,3505.0
2018-04-19 15:10:00,176.12,176.31,176.1,176.18,8466.0,157.3389,157.5086,157.321,157.3925,8466.0
2018-04-19 15:15:00,176.17,176.46,176.11,176.36,7655.0,157.3836,157.6426,157.3299,157.5533,7655.0
2018-04-19 15:20:00,176.43,176.58,176.34,176.37,5554.0,157.6158,157.7498,157.5354,157.5622,5554.0
2018-04-19 15:25:00,176.34,176.34,176.07,176.07,16196.0,157.5354,157.5354,157.2942,157.2942,16196.0
2018-04-19 15:30:00,176.09,176.2,175.8,176.15,16820.0,157.3121,157.4104,157.053,157.3657,16820.0
2018-04-19 15:35:00,176.32,176.85,176.27,176.31,41380.0,157.5176,157.991,157.4729,157.5086,41380.0
2018-04-19 15:40:00,176.33,176.5,176.19,176.45,32645.0,157.5265,157.6784,157.4014,157.6337,32645.0
2018-04-19 15:45:00,176.39,176.46,175.96,176.06,20186.0,157.5801,157.6426,157.1959,157.2853,20186.0
2018-04-19 15:50:00,176.07,176.26,176.06,176.08,26990.0,157.2942,157.464,157.2853,157.3031,26990.0
2018-04-19 15:55:00,176.1,176.2,175.91,176.17,28166.0,157.321,157.4104,157.1513,157.3836,28166.0
2018-04-20 09:30:00,176.89,178.14,176.89,177.39,78147.0,158.0268,159.1435,158.0268,158.4735,78147.0
2018-04-20 09:35:00,177.3,178.22,177.3,178.22,14453.0,158.3931,159.2149,158.3931,159.2149,14453.0
2018-04-20 09:40:00,178.24,178.54,178.09,178.39,12394.0,159.2328,159.5008,159.0988,159.3668,12394.0
2018-04-20 09:45:00,178.4,179.29,178.16,179.17,19256.0,159.3757,160.1708,159.1613,160.0636,19256.0
2018-04-20 09:50:00,179.16,179.48,179.02,179.13,30630.0,160.0547,160.3406,159.9296,160.0279,30630.0
2018-04-20 09:55:00,179.03,179.07,178.54,178.64,21269.0,159.9386,159.9743,159.5008,159.5902,21269.0
2018-04-20 10:00:00,178.67,178.95,178.29,178.36,27837.0,159.617,159.8671,159.2775,159.34,27837.0
2018-04-20 10:05:00,178.26,178.53,178.23,178.5,9953.0,159.2507,159.4919,159.2239,159.4651,9953.0
2018-04-20 10:10:00,178.52,178.58,177.72,177.98,19951.0,159.483,159.5366,158.7683,159.0005,19951.0
2018-04-20 10:15:00,178.0,178.26,177.94,178.21,6500.0,159.0184,159.2507,158.9648,159.206,6500.0
2018-04-20 10:20:00,178.23,178.6,178.19,178.55,16523.0,159.2239,159.5544,159.1881,159.5098,16523.0
2018-04-20 10:25:00,178.6,178.82,178.52,178.81,8758.0,159.5544,159.751,159.483,159.742,8758.0
2018-04-20 10:30:00,178.73,179.0,178.68,178.98,6290.0,159.6706,159.9118,159.6259,159.8939,6290.0
2018-04-20 10:35:00,178.92,178.92,178.69,178.87,13631.0,159.8403,159.8403,159.6348,159.7956,13631.0
2018-04-20 10:40:00,178.81,178.85,178.55,178.71,12957.0,159.742,159.7778,159.5098,159.6527,12957.0
2018-04-20 10:45:00,178.68,178.84,178.19,178.19,32903.0,159.6259,159.7688,159.1881,159.1881,32903.0
2018-04-20 10:50:00,178.26,178.38,177.14,177.17,10759.0,159.2507,159.3579,158.2501,158.2769,10759.0
2018-04-20 10:55:00,177.13,177.53,177.13,177.38,26476.0,158.2412,158.5985,158.2412,158.4645,26476.0
2018-04-20 11:00:00,177.37,177.4,176.72,176.74,10854.0,158.4556,158.4824,157.8749,157.8928,10854.0
2018-04-20 11:05:00,176.71,176.79,176.45,176.48,9706.0,157.866,157.9374,157.6337,157.6605,9706.0
2018-04-20 11:10:00,176.35,176.45,175.67,175.82,11495.0,157.5444,157.6337,156.9369,157.0709,11495.0
2018-04-20 11:15:00,175.77,175.93,175.6,175.73,40880.0,157.0262,157.1691,156.8743,156.9905,40880.0
2018-04-20 11:20:00,175.73,176.1,175.73,175.93,43365.0,156.9905,157.321,156.9905,157.1691,43365.0
2018-04-20 11:25:00,175.91,176.75,175.91,176.46,21463.0,157.1513,157.9017,157.1513,157.6426,21463.0
2018-04-20 11:30:00,176.59,177.12,176.59,177.12,11309.0,157.7588,158.2322,157.7588,158.2322,11309.0
2018-04-20 11:35:00,177.09,177.35,176.96,177.25,16149.0,158.2054,158.4377,158.0893,158.3484,16149.0
2018-04-20 11:40:00,177.32,177.32,176.99,177.11,24400.0,158.4109,158.4109,158.1161,158.2233,24400.0
2018-04-20 11:45:00,177.16,177.18,176.84,176.91,5232.0,158.268,158.2858,157.9821,158.0446,5232.0
2018-04-20 11:50:00,176.89,177.15,176.65,177.15,8500.0,158.0268,158.259,157.8124,158.259,8500.0
2018-04-20 11:55:00,177.08,177.55,177.06,177.37,8152.0,158.1965,158.6164,158.1786,158.4556,8152.0
2018-04-20 12:00:00,177.35,177.36,176.81,176.81,5917.0,158.4377,158.4467,157.9553,157.9553,5917.0
2018-04-20 12:05:00,176.75,177.0,176.67,176.93,4314.0,157.9017,158.125,157.8302,158.0625,4314.0
2018-04-20 12:10:00,176.93,176.93,176.37,176.39,7619.0,158.0625,158.0625,157.5622,157.5801,7619.0
2018-04-20 12:15:00,176.36,176.54,176.25,176.31,5960.0,157.5533,157.7141,157.455,157.5086,5960.0
2018-04-20 12:20:00,176.38,176.49,176.25,176.25,5140.0,157.5712,157.6694,157.455,157.455,5140.0
2018-04-20 12:25:00,176.21,176.31,175.88,176.07,7084.0,157.4193,157.5086,157.1245,157.2942,7084.0
2018-04-20 12:30:00,176.06,176.31,175.8,176.26,5300.0,157.2853,157.5086,157.053,157.464,5300.0
2018-04-20 12:35:00,176.46,176.52,175.99,175.99,10644.0,157.6426,157.6962,157.2227,157.2227,10644.0
2018-04-20 12:40:00,175.97,176.08,175.82,175.92,7393.0,157.2049,157.3031,157.0709,157.1602,7393.0
2018-04-20 12:45:00,176.0,176.27,175.83,175.95,3800.0,157.2317,157.4729,157.0798,157.187,3800.0
2018-04-20 12:50:00,176.01,176.27,175.99,176.25,5966.0,157.2406,157.4729,157.2227,157.455,5966.0
2018-04-20 12:55:00,176.27,176.29,175.9,176.0,3728.0,157.4729,157.4908,157.1423,157.2317,3728.0
2018-04-20 13:00:00,175.91,176.09,175.81,175.96,5744.0,157.1513,157.3121,157.0619,157.1959,5744.0
2018-04-20 13:05:00,175.91,176.08,175.86,175.98,3925.0,157.1513,157.3031,157.1066,157.2138,3925.0
2018-04-20 13:10:00,175.97,176.3,175.97,176.26,3259.0,157.2049,157.4997,157.2049,157.464,3259.0
2018-04-20 13:15:00,176.31,176.39,176.18,176.24,3318.0,157.5086,157.5801,157.3925,157.4461,3318.0
2018-04-20 13:20:00,176.39,176.39,176.01,176.08,4700.0,157.5801,157.5801,157.2406,157.3031,4700.0
2018-04-20 13:25:00,176.09,176.45,176.09,176.4,5430.0,157.3121,157.6337,157.3121,157.589,5430.0
2018-04-20 13:30:00,176.39,176.53,176.34,176.53,3114.0,157.5801,157.7052,157.5354,157.7052,3114.0
2018-04-20 13:35:00,176.53,177.06,176.53,176.96,11257.0,157.7052,158.1786,157.7052,158.0893,11257.0
2018-04-20 13:40:00,176.97,177.12,176.86,176.98,19750.0,158.0982,158.2322,158.0,158.1072,19750.0
2018-04-20 13:45:00,176.95,177.0,176.71,176.81,5980.0,158.0804,158.125,157.866,157.9553,5980.0
2018-04-20 13:50:00,176.72,176.76,176.62,176.76,5284.0,157.8749,157.9106,157.7856,157.9106,5284.0
2018-04-20 13:55:00,176.68,176.84,176.59,176.72,23617.0,157.8392,157.9821,157.7588,157.8749,23617.0
2018-04-20 14:00:00,176.64,176.94,176.54,176.85,22799.0,157.8034,158.0714,157.7141,157.991,22799.0
2018-04-20 14:05:00,176.95,176.96,176.71,176.8,1851.0,158.0804,158.0893,157.866,157.9464,1851.0
2018-04-20 14:10:00,176.76,176.78,176.61,176.65,2022.0,157.9106,157.9285,157.7766,157.8124,2022.0
2018-04-20 14:15:00,176.62,176.69,176.46,176.46,3031.0,157.7856,157.8481,157.6426,157.6426,3031.0
2018-04-20 14:20:00,176.5,176.62,176.44,176.53,4592.0,157.6784,157.7856,157.6248,157.7052,4592.0
2018-04-20 14:25:00,176.5,176.5,176.18,176.45,58123.0,157.6784,157.6784,157.3925,157.6337,58123.0
2018-04-20 14:30:00,176.46,176.53,176.34,176.53,11900.0,157.6426,157.7052,157.5354,157.7052,11900.0
2018-04-20 14:35:00,176.44,176.58,176.37,176.58,16738.0,157.6248,157.7498,157.5622,157.7498,16738.0
2018-04-20 14:40:00,176.61,176.91,176.57,176.89,24576.0,157.7766,158.0446,157.7409,158.0268,24576.0
2018-04-20 14:45:00,176.88,177.12,176.82,177.12,24927.0,158.0178,158.2322,157.9642,158.2322,24927.0
2018-04-20 14:50:00,177.07,177.07,176.88,176.96,22764.0,158.1876,158.1876,158.0178,158.0893,22764.0
2018-04-20 14:55:00,176.96,177.05,176.94,177.0,4850.0,158.0893,158.1697,158.0714,158.125,4850.0
2018-04-20 15:00:00,176.96,177.04,176.66,176.69,43896.0,158.0893,158.1608,157.8213,157.8481,43896.0
2018-04-20 15:05:00,176.69,176.77,176.44,176.46,50174.0,157.8481,157.9196,157.6248,157.6426,50174.0
2018-04-20 15:10:00,176.45,176.69,176.45,176.69,11253.0,157.6337,157.8481,157.6337,157.8481,11253.0
2018-04-20 15:15:00,176.71,176.73,176.51,176.54,14596.0,157.866,157.8838,157.6873,157.7141,14596.0
2018-04-20 15:20:00,176.54,176.7,176.35,176.48,8808.0,157.7141,157.857,157.5444,157.6605,8808.0
2018-04-20 15:25:00,176.52,176.54,176.0,176.08,9233.0,157.6962,157.7141,157.2317,157.3031,9233.0
2018-04-20 15:30:00,176.07,176.12,175.78,175.97,12879.0,157.2942,157.3389,157.0351,157.2049,12879.0
2018-04-20 15:35:00,175.96,176.35,175.91,176.25,31053.0,157.1959,157.5444,157.1513,157.455,31053.0
2018-04-20 15:40:00,176.24,176.29,176.01,176.12,22979.0,157.4461,157.4908,157.2406,157.3389,22979.0
2018-04-20 15:45:00,176.11,176.15,175.95,176.11,17479.0,157.3299,157.3657,157.187,157.3299,17479.0
2018-04-20 15:50:00,176.13,176.18,175.92,175.98,27410.0,157.3478,157.3925,157.1602,157.2138,27410.0
2018-04-20 15:55:00,175.98,176.42,175.98,176.42,43636.0,157.2138,157.6069,157.2138,157.6069,43636.0
2018-04-23 09:30:00,176.38,177.46,176.38,177.03,8486.0,157.5712,158.536,157.5712,158.1518,8486.0
2018-04-23 09:35:00,177.05,177.09,176.62,176.68,4470.0,158.1697,158.2054,157.7856,157.8392,4470.0
2018-04-23 09:40:00,176.7,176.7,175.87,175.87,4859.0,157.857,157.857,157.1155,157.1155,4859.0
2018-04-23 09:45:00,175.84,175.96,175.58,175.66,2722.0,157.0887,157.1959,156.8565,156.9279,2722.0
2018-04-23 09:50:00,175.72,175.87,175.33,175.36,14114.0,156.9815,157.1155,156.6331,156.6599,14114.0
2018-04-23 09:55:00,175.48,176.09,175.36,176.09,8918.0,156.7671,157.3121,156.6599,157.3121,8918.0
2018-04-23 10:00:00,176.14,176.14,175.54,175.54,10536.0,157.3568,157.3568,156.8207,156.8207,10536.0
2018-04-23 10:05:00,175.67,175.78,175.23,175.31,5354.0,156.9369,157.0351,156.5438,156.6153,5354.0
2018-04-23 10:10:00,175.31,175.4,174.81,174.81,6003.0,156.6153,156.6957,156.1686,156.1686,6003.0
2018-04-23 10:15:00,174.8,174.97,174.73,174.87,6332.0,156.1596,156.3115,156.0971,156.2222,6332.0
2018-04-23 10:20:00,174.8,175.03,174.76,175.01,7663.0,156.1596,156.3651,156.1239,156.3473,7663.0
2018-04-23 10:25:00,175.03,175.03,174.37,174.37,12268.0,156.3651,156.3651,155.7755,155.7755,12268.0
2018-04-23 10:30:00,174.41,174.59,174.14,174.59,7203.0,155.8112,155.972,155.57,155.972,7203.0
2018-04-23 10:35:00,174.51,174.51,174.12,174.2,4674.0,155.9006,155.9006,155.5522,155.6236,4674.0
2018-04-23 10:40:00,174.24,174.31,174.05,174.23,4930.0,155.6594,155.7219,155.4896,155.6504,4930.0
2018-04-23 10:45:00,174.25,174.31,174.11,174.2,5933.0,155.6683,155.7219,155.5432,155.6236,5933.0
2018-04-23 10:50:00,174.22,174.47,174.22,174.24,8018.0,155.6415,155.8648,155.6415,155.6594,8018.0
2018-04-23 10:55:00,174.3,174.35,174.09,174.09,3417.0,155.713,155.7576,155.5254,155.5254,3417.0
2018-04-23 11:00:00,174.08,174.08,173.94,174.08,3163.0,155.5164,155.5164,155.3914,155.5164,3163.0
2018-04-23 11:05:00,174.16,174.63,174.16,174.63,7600.0,155.5879,156.0078,155.5879,156.0078,7600.0
2018-04-23 11:10:00,174.67,174.85,174.62,174.63,8863.0,156.0435,156.2043,155.9988,156.0078,8863.0
2018-04-23 11:15:00,174.62,174.73,174.41,174.41,6683.0,155.9988,156.0971,155.8112,155.8112,6683.0
2018-04-23 11:20:00,174.52,174.56,174.36,174.42,11948.0,155.9095,155.9452,155.7666,155.8202,11948.0
2018-04-23 11:25:00,174.42,174.65,174.34,174.59,11958.0,155.8202,156.0256,155.7487,155.972,11958.0
2018-04-23 11:30:00,174.76,174.76,174.62,174.64,3283.0,156.1239,156.1239,155.9988,156.0167,3283.0
2018-04-23 11:35:00,174.64,174.69,174.57,174.64,5215.0,156.0167,156.0614,155.9542,156.0167,5215.0
2018-04-23 11:40:00,174.61,174.69,174.5,174.5,12635.0,155.9899,156.0614,155.8916,155.8916,12635.0
2018-04-23 11:45:00,174.46,174.51,174.31,174.35,4936.0,155.8559,155.9006,155.7219,155.7576,4936.0
2018-04-23 11:50:00,174.34,174.63,174.34,174.63,2813.0,155.7487,156.0078,155.7487,156.0078,2813.0
2018-04-23 11:55:00,174.69,174.79,174.54,174.68,3939.0,156.0614,156.1507,155.9274,156.0524,3939.0
2018-04-23 12:00:00,174.71,174.71,174.44,174.44,5676.0,156.0792,156.0792,155.838,155.838,5676.0
2018-04-23 12:05:00,174.51,174.56,174.41,174.44,4713.0,155.9006,155.9452,155.8112,155.838,4713.0
2018-04-23 12:10:00,174.42,174.51,174.32,174.37,2800.0,155.8202,155.9006,155.7308,155.7755,2800.0
2018-04-23 12:15:00,174.42,174.43,174.17,174.17,2123.0,155.8202,155.8291,155.5968,155.5968,2123.0
2018-04-23 12:20:00,174.13,174.2,174.05,174.08,2178.0,155.5611,155.6236,155.4896,155.5164,2178.0
2018-04-23 12:25:00,174.01,174.05,173.86,173.86,2652.0,155.4539,155.4896,155.3199,155.3199,2652.0
2018-04-23 12:30:00,173.87,173.97,173.81,173.97,3400.0,155.3288,155.4182,155.2752,155.4182,3400.0
2018-04-23 12:35:00,173.95,174.08,173.83,174.08,3258.0,155.4003,155.5164,155.2931,155.5164,3258.0
2018-04-23 12:40:00,174.08,174.21,173.9,173.9,2330.0,155.5164,155.6326,155.3556,155.3556,2330.0
2018-04-23 12:45:00,173.9,173.98,173.66,173.77,4540.0,155.3556,155.4271,155.1412,155.2395,4540.0
2018-04-23 12:50:00,173.74,173.93,173.73,173.92,5012.0,155.2127,155.3824,155.2037,155.3735,5012.0
2018-04-23 12:55:00,173.85,173.87,173.69,173.87,3100.0,155.311,155.3288,155.168,155.3288,3100.0
2018-04-23 13:00:00,173.87,173.88,173.69,173.74,2600.0,155.3288,155.3378,155.168,155.2127,2600.0
2018-04-23 13:05:00,173.77,173.77,173.46,173.46,8008.0,155.2395,155.2395,154.9625,154.9625,8008.0
2018-04-23 13:10:00,173.55,173.68,173.52,173.6,7200.0,155.0429,155.1591,155.0161,155.0876,7200.0
2018-04-23 13:15:00,173.64,173.64,173.5,173.64,2424.0,155.1233,155.1233,154.9983,155.1233,2424.0
2018-04-23 13:20:00,173.66,173.66,173.47,173.55,3600.0,155.1412,155.1412,154.9715,155.0429,3600.0
2018-04-23 13:25:00,173.5,173.58,173.43,173.46,4582.0,154.9983,155.0697,154.9357,154.9625,4582.0
2018-04-23 13:30:00,173.45,173.53,173.27,173.27,10205.0,154.9536,155.0251,154.7928,154.7928,10205.0
2018-04-23 13:35:00,173.35,173.56,173.3,173.45,1700.0,154.8643,155.0519,154.8196,154.9536,1700.0
2018-04-23 13:40:00,173.49,173.65,173.42,173.5,5936.0,154.9893,155.1323,154.9268,154.9983,5936.0
2018-04-23 13:45:00,173.49,173.68,173.45,173.57,6684.0,154.9893,155.1591,154.9536,155.0608,6684.0
2018-04-23 13:50:00,173.56,173.75,173.52,173.72,4700.0,155.0519,155.2216,155.0161,155.1948,4700.0
2018-04-23 13:55:00,173.72,173.73,173.6,173.6,4374.0,155.1948,155.2037,155.0876,155.0876,4374.0
2018-04-23 14:00:00,173.65,173.67,173.28,173.31,8847.0,155.1323,155.1501,154.8017,154.8285,8847.0
2018-04-23 14:05:00,173.26,173.27,172.86,172.96,7300.0,154.7839,154.7928,154.4265,154.5159,7300.0
2018-04-23 14:10:00,173.0,173.17,172.67,172.67,7736.0,154.5516,154.7035,154.2568,154.2568,7736.0
2018-04-23 14:15:00,172.7,172.88,172.63,172.88,15143.0,154.2836,154.4444,154.2211,154.4444,15143.0
2018-04-23 14:20:00,172.88,172.9,172.6,172.75,11306.0,154.4444,154.4623,154.1942,154.3283,11306.0
2018-04-23 14:25:00,172.68,172.77,172.52,172.76,12246.0,154.2657,154.3461,154.1228,154.3372,12246.0
2018-04-23 14:30:00,172.68,172.68,172.11,172.16,18686.0,154.2657,154.2657,153.7565,153.8012,18686.0
2018-04-23 14:35:00,172.2,172.29,172.11,172.22,13505.0,153.8369,153.9173,153.7565,153.8548,13505.0
2018-04-23 14:40:00,172.28,172.36,172.14,172.36,11061.0,153.9084,153.9798,153.7833,153.9798,11061.0
2018-04-23 14:45:00,172.4,172.4,172.17,172.22,7480.0,154.0156,154.0156,153.8101,153.8548,7480.0
2018-04-23 14:50:00,172.23,172.23,171.83,171.91,9513.0,153.8637,153.8637,153.5064,153.5778,9513.0
2018-04-23 14:55:00,171.74,171.97,171.72,171.83,9168.0,153.426,153.6314,153.4081,153.5064,9168.0
2018-04-23 15:00:00,171.87,172.27,171.87,172.19,9421.0,153.5421,153.8994,153.5421,153.828,9421.0
2018-04-23 15:05:00,172.23,172.36,172.21,172.32,21139.0,153.8637,153.9798,153.8458,153.9441,21139.0
2018-04-23 15:10:00,172.25,172.28,172.16,172.17,14804.0,153.8816,153.9084,153.8012,153.8101,14804.0
2018-04-23 15:15:00,172.23,172.25,172.05,172.11,7576.0,153.8637,153.8816,153.7029,153.7565,7576.0
2018-04-23 15:20:00,172.1,172.29,172.07,172.12,16441.0,153.7476,153.9173,153.7208,153.7654,16441.0
2018-04-23 15:25:00,172.14,172.25,172.14,172.21,7843.0,153.7833,153.8816,153.7833,153.8458,7843.0
2018-04-23 15:30:00,172.18,172.34,172.17,172.24,20481.0,153.819,153.962,153.8101,153.8726,20481.0
2018-04-23 15:35:00,172.24,172.26,171.93,172.07,16391.0,153.8726,153.8905,153.5957,153.7208,16391.0
2018-04-23 15:40:00,172.07,172.07,171.91,172.04,50233.0,153.7208,153.7208,153.5778,153.694,50233.0
2018-04-23 15:45:00,172.05,172.22,172.05,172.14,23883.0,153.7029,153.8548,153.7029,153.7833,23883.0
2018-04-23 15:50:00,172.14,172.23,172.02,172.03,42032.0,153.7833,153.8637,153.6761,153.685,42032.0
2018-04-23 15:55:00,172.03,172.17,171.95,171.98,78304.0,153.685,153.8101,153.6136,153.6404,78304.0
2018-04-24 09:30:00,172.93,174.95,171.8,173.97,19868.0,154.4891,156.2936,153.4796,155.4182,19868.0
2018-04-24 09:35:00,173.78,174.15,173.27,173.67,44856.0,155.2484,155.579,154.7928,155.1501,44856.0
2018-04-24 09:40:00,173.64,173.73,173.26,173.59,15729.0,155.1233,155.2037,154.7839,155.0787,15729.0
2018-04-24 09:45:00,173.59,174.43,173.53,174.27,41315.0,155.0787,155.8291,155.0251,155.6862,41315.0
2018-04-24 09:50:00,174.29,174.34,173.5,173.61,16267.0,155.704,155.7487,154.9983,155.0965,16267.0
2018-04-24 09:55:00,173.71,173.91,173.44,173.61,22417.0,155.1859,155.3646,154.9447,155.0965,22417.0
2018-04-24 10:00:00,173.69,173.86,173.55,173.76,19249.0,155.168,155.3199,155.0429,155.2305,19249.0
2018-04-24 10:05:00,173.77,173.85,173.47,173.47,20317.0,155.2395,155.311,154.9715,154.9715,20317.0
2018-04-24 10:10:00,173.58,173.66,173.36,173.45,14648.0,155.0697,155.1412,154.8732,154.9536,14648.0
2018-04-24 10:15:00,173.43,173.5,173.17,173.19,20934.0,154.9357,154.9983,154.7035,154.7213,20934.0
2018-04-24 10:20:00,173.23,173.32,172.49,172.49,15556.0,154.7571,154.8375,154.096,154.096,15556.0
2018-04-24 10:25:00,172.41,172.46,171.91,172.03,17567.0,154.0245,154.0692,153.5778,153.685,17567.0
2018-04-24 10:30:00,172.03,172.24,171.99,172.05,15090.0,153.685,153.8726,153.6493,153.7029,15090.0
2018-04-24 10:35:00,171.98,172.05,171.6,171.65,15460.0,153.6404,153.7029,153.3009,153.3456,15460.0
2018-04-24 10:40:00,171.66,172.21,171.62,172.08,14371.0,153.3545,153.8458,153.3188,153.7297,14371.0
2018-04-24 10:45:00,172.11,172.39,171.97,172.39,8023.0,153.7565,154.0066,153.6314,154.0066,8023.0
2018-04-24 10:50:00,172.3,172.38,172.05,172.05,7989.0,153.9262,153.9977,153.7029,153.7029,7989.0
2018-04-24 10:55:00,172.15,172.23,171.57,171.64,15300.0,153.7922,153.8637,153.2741,153.3366,15300.0
2018-04-24 11:00:00,171.64,171.92,171.51,171.75,11211.0,153.3366,153.5868,153.2205,153.4349,11211.0
2018-04-24 11:05:00,171.75,171.77,171.5,171.61,8960.0,153.4349,153.4528,153.2116,153.3098,8960.0
2018-04-24 11:10:00,171.67,171.7,171.42,171.57,7212.0,153.3634,153.3902,153.1401,153.2741,7212.0
2018-04-24 11:15:00,171.52,171.57,171.21,171.51,5797.0,153.2294,153.2741,152.9525,153.2205,5797.0
2018-04-24 11:20:00,171.61,172.08,171.54,171.82,8650.0,153.3098,153.7297,153.2473,153.4974,8650.0
2018-04-24 11:25:00,171.75,171.99,171.59,171.93,8562.0,153.4349,153.6493,153.292,153.5957,8562.0
2018-04-24 11:30:00,172.0,172.12,171.57,171.96,6086.0,153.6582,153.7654,153.2741,153.6225,6086.0
2018-04-24 11:35:00,171.8,171.8,171.17,171.33,6330.0,153.4796,153.4796,152.9167,153.0597,6330.0
2018-04-24 11:40:00,171.33,171.47,170.86,170.86,7563.0,153.0597,153.1848,152.6398,152.6398,7563.0
2018-04-24 11:45:00,170.93,170.95,169.59,169.63,49034.0,152.7023,152.7202,151.5052,151.541,49034.0
2018-04-24 11:50:00,169.67,169.89,167.88,168.02,49275.0,151.5767,151.7732,149.9776,150.1027,49275.0
2018-04-24 11:55:00,167.81,168.17,166.7,166.96,51624.0,149.915,150.2367,148.9234,149.1557,51624.0
2018-04-24 12:00:00,167.06,167.95,166.87,167.95,47036.0,149.245,150.0401,149.0753,150.0401,47036.0
2018-04-24 12:05:00,167.98,168.12,167.39,167.39,25658.0,150.0669,150.192,149.5398,149.5398,25658.0
2018-04-24 12:10:00,167.38,167.71,167.18,167.41,10478.0,149.5309,149.8257,149.3522,149.5577,10478.0
2018-04-24 12:15:00,167.41,167.41,165.93,166.13,68672.0,149.5577,149.5577,148.2355,148.4142,68672.0
2018-04-24 12:20:00,166.2,166.84,166.06,166.77,25989.0,148.4767,149.0485,148.3517,148.986,25989.0
2018-04-24 12:25:00,166.77,166.81,165.99,166.2,29139.0,148.986,149.0217,148.2891,148.4767,29139.0
2018-04-24 12:30:00,166.22,166.5,166.0,166.06,23442.0,148.4946,148.7447,148.2981,148.3517,23442.0
2018-04-24 12:35:00,166.03,166.1,165.58,165.87,20056.0,148.3249,148.3874,147.9228,148.1819,20056.0
2018-04-24 12:40:00,165.8,165.8,165.29,165.61,20616.0,148.1194,148.1194,147.6638,147.9497,20616.0
2018-04-24 12:45:00,165.64,165.99,165.59,165.8,16727.0,147.9765,148.2891,147.9318,148.1194,16727.0
2018-04-24 12:50:00,165.81,165.95,165.63,165.66,17586.0,148.1283,148.2534,147.9675,147.9943,17586.0
2018-04-24 12:55:00,165.73,165.73,164.71,164.71,16892.0,148.0569,148.0569,147.1456,147.1456,16892.0
2018-04-24 13:00:00,164.72,164.72,163.95,164.14,63493.0,147.1546,147.1546,146.4667,146.6364,63493.0
2018-04-24 13:05:00,164.13,164.13,163.72,163.82,51531.0,146.6275,146.6275,146.2612,146.3505,51531.0
2018-04-24 13:10:00,163.84,163.95,163.69,163.9,37053.0,146.3684,146.4667,146.2344,146.422,37053.0
2018-04-24 13:15:00,163.88,163.9,162.75,162.76,33036.0,146.4041,146.422,145.3946,145.4036,33036.0
2018-04-24 13:20:00,162.74,163.35,162.74,163.21,36315.0,145.3857,145.9307,145.3857,145.8056,36315.0
2018-04-24 13:25:00,163.21,163.38,163.11,163.27,19963.0,145.8056,145.9575,145.7162,145.8592,19963.0
2018-04-24 13:30:00,163.28,163.28,162.93,163.0,14774.0,145.8681,145.8681,145.5554,145.618,14774.0
2018-04-24 13:35:00,162.92,162.92,162.44,162.71,23377.0,145.5465,145.5465,145.1177,145.3589,23377.0
2018-04-24 13:40:00,162.71,162.78,162.38,162.75,18729.0,145.3589,145.4214,145.0641,145.3946,18729.0
2018-04-24 13:45:00,162.59,162.78,162.53,162.69,19981.0,145.2517,145.4214,145.1981,145.341,19981.0
2018-04-24 13:50:00,162.75,162.75,161.64,161.85,17179.0,145.3946,145.3946,144.403,144.5906,17179.0
2018-04-24 13:55:00,161.75,161.88,161.4,161.66,21184.0,144.5013,144.6174,144.1886,144.4209,21184.0
2018-04-24 14:00:00,161.55,161.8,161.18,161.28,21105.0,144.3226,144.5459,143.9921,144.0814,21105.0
2018-04-24 14:05:00,161.23,161.3,160.87,161.03,34018.0,144.0367,144.0993,143.7151,143.8581,34018.0
2018-04-24 14:10:00,161.0,162.34,160.99,161.99,34187.0,143.8313,145.0284,143.8223,144.7157,34187.0
2018-04-24 14:15:00,161.89,161.98,161.62,161.82,26376.0,144.6263,144.7067,144.3851,144.5638,26376.0
2018-04-24 14:20:00,161.78,162.78,161.72,162.75,51577.0,144.5281,145.4214,144.4745,145.3946,51577.0
2018-04-24 14:25:00,162.82,162.91,161.67,161.82,29227.0,145.4572,145.5376,144.4298,144.5638,29227.0
2018-04-24 14:30:00,161.84,162.32,161.73,162.31,22354.0,144.5817,145.0105,144.4834,145.0016,22354.0
2018-04-24 14:35:00,162.36,162.75,162.02,162.1,34303.0,145.0462,145.3946,144.7425,144.814,34303.0
2018-04-24 14:40:00,162.15,162.79,162.11,162.79,28317.0,144.8586,145.4304,144.8229,145.4304,28317.0
2018-04-24 14:45:00,162.69,162.91,162.4,162.76,20161.0,145.341,145.5376,145.082,145.4036,20161.0
2018-04-24 14:50:00,162.71,163.1,162.47,162.58,17667.0,145.3589,145.7073,145.1445,145.2428,17667.0
2018-04-24 14:55:00,162.72,163.04,162.71,162.93,34863.0,145.3678,145.6537,145.3589,145.5554,34863.0
2018-04-24 15:00:00,162.96,163.5,162.88,163.45,21028.0,145.5822,146.0647,145.5108,146.02,21028.0
2018-04-24 15:05:00,163.4,163.46,163.0,163.0,24192.0,145.9753,146.0289,145.618,145.618,24192.0
2018-04-24 15:10:00,163.11,163.53,162.89,163.53,25668.0,145.7162,146.0915,145.5197,146.0915,25668.0
2018-04-24 15:15:00,163.58,163.73,163.29,163.52,40087.0,146.1361,146.2701,145.8771,146.0825,40087.0
2018-04-24 15:20:00,163.54,163.99,163.52,163.86,23417.0,146.1004,146.5024,146.0825,146.3863,23417.0
2018-04-24 15:25:00,163.8,163.85,163.31,163.51,22928.0,146.3327,146.3773,145.8949,146.0736,22928.0
2018-04-24 15:30:00,163.54,163.57,162.92,162.94,24449.0,146.1004,146.1272,145.5465,145.5644,24449.0
2018-04-24 15:35:00,162.93,163.03,162.73,162.81,43797.0,145.5554,145.6448,145.3768,145.4482,43797.0
2018-04-24 15:40:00,162.76,162.94,162.33,162.44,43938.0,145.4036,145.5644,145.0194,145.1177,43938.0
2018-04-24 15:45:00,162.48,163.26,162.37,163.14,67249.0,145.1534,145.8503,145.0552,145.743,67249.0
2018-04-24 15:50:00,163.17,163.37,163.12,163.17,50024.0,145.7698,145.9485,145.7252,145.7698,50024.0
2018-04-24 15:55:00,163.2,163.48,163.03,163.35,120151.0,145.7966,146.0468,145.6448,145.9307,120151.0
2018-04-25 09:30:00,163.32,164.69,163.32,164.37,11503.0,145.9039,147.1278,145.9039,146.8419,11503.0
2018-04-25 09:35:00,164.29,164.49,163.91,163.91,10380.0,146.7704,146.9491,146.4309,146.4309,10380.0
2018-04-25 09:40:00,163.93,163.99,162.03,162.05,25486.0,146.4488,146.5024,144.7514,144.7693,25486.0
2018-04-25 09:45:00,162.4,163.32,162.4,163.1,17436.0,145.082,145.9039,145.082,145.7073,17436.0
2018-04-25 09:50:00,162.97,163.4,162.62,163.4,9560.0,145.5912,145.9753,145.2785,145.9753,9560.0
2018-04-25 09:55:00,163.27,163.28,162.61,162.98,4555.0,145.8592,145.8681,145.2696,145.6001,4555.0
2018-04-25 10:00:00,163.05,163.66,163.05,163.6,14677.0,145.6626,146.2076,145.6626,146.154,14677.0
2018-04-25 10:05:00,163.61,163.79,163.41,163.46,12470.0,146.1629,146.3237,145.9843,146.0289,12470.0
2018-04-25 10:10:00,163.49,164.13,163.39,163.95,16187.0,146.0557,146.6275,145.9664,146.4667,16187.0
2018-04-25 10:15:00,164.02,165.07,163.85,165.0,22868.0,146.5292,147.4672,146.3773,147.4047,22868.0
2018-04-25 10:20:00,165.0,165.55,164.92,165.4,19270.0,147.4047,147.896,147.3332,147.762,19270.0
2018-04-25 10:25:00,165.38,165.91,165.34,165.8,15569.0,147.7442,148.2177,147.7084,148.1194,15569.0
2018-04-25 10:30:00,165.75,166.86,165.75,166.7,17592.0,148.0747,149.0664,148.0747,148.9234,17592.0
2018-04-25 10:35:00,166.75,166.97,166.37,166.76,20908.0,148.9681,149.1646,148.6286,148.977,20908.0
2018-04-25 10:40:00,166.81,167.16,166.58,167.16,16620.0,149.0217,149.3344,148.8162,149.3344,16620.0
2018-04-25 10:45:00,167.32,168.33,167.27,168.06,48831.0,149.4773,150.3796,149.4326,150.1384,48831.0
2018-04-25 10:50:00,168.05,168.05,167.23,167.56,12934.0,150.1295,150.1295,149.3969,149.6917,12934.0
2018-04-25 10:55:00,167.64,167.64,167.13,167.33,12022.0,149.7632,149.7632,149.3076,149.4862,12022.0
2018-04-25 11:00:00,167.32,167.82,167.23,167.82,11259.0,149.4773,149.924,149.3969,149.924,11259.0
2018-04-25 11:05:00,167.82,168.1,167.8,168.0,16473.0,149.924,150.1741,149.9061,150.0848,16473.0
2018-04-25 11:10:00,168.03,168.41,167.88,167.93,17436.0,150.1116,150.4511,149.9776,150.0223,17436.0
2018-04-25 11:15:00,167.97,167.97,166.99,167.08,32105.0,150.058,150.058,149.1825,149.2629,32105.0
2018-04-25 11:20:00,167.07,167.61,167.07,167.53,35678.0,149.254,149.7364,149.254,149.6649,35678.0
2018-04-25 11:25:00,167.56,167.97,167.35,167.8,18037.0,149.6917,150.058,149.5041,149.9061,18037.0
2018-04-25 11:30:00,167.84,168.01,167.62,167.92,11622.0,149.9418,150.0937,149.7453,150.0133,11622.0
2018-04-25 11:35:00,167.85,167.9,167.26,167.28,4014.0,149.9508,149.9954,149.4237,149.4416,4014.0
2018-04-25 11:40:00,167.24,167.25,166.77,166.91,9605.0,149.4058,149.4148,148.986,149.111,9605.0
2018-04-25 11:45:00,166.97,167.15,166.78,166.79,20568.0,149.1646,149.3254,148.9949,149.0038,20568.0
2018-04-25 11:50:00,166.83,166.97,166.41,166.41,51299.0,149.0396,149.1646,148.6643,148.6643,51299.0
2018-04-25 11:55:00,166.43,166.68,166.26,166.38,11478.0,148.6822,148.9055,148.5303,148.6375,11478.0
2018-04-25 12:00:00,166.39,166.51,165.95,166.01,3800.0,148.6465,148.7537,148.2534,148.307,3800.0
2018-04-25 12:05:00,166.11,166.54,165.95,166.34,7041.0,148.3963,148.7805,148.2534,148.6018,7041.0
2018-04-25 12:10:00,166.4,166.83,166.4,166.7,10178.0,148.6554,149.0396,148.6554,148.9234,10178.0
2018-04-25 12:15:00,166.64,166.95,166.58,166.95,22102.0,148.8698,149.1468,148.8162,149.1468,22102.0
2018-04-25 12:20:00,166.95,167.17,166.87,167.17,6600.0,149.1468,149.3433,149.0753,149.3433,6600.0
2018-04-25 12:25:00,167.22,167.41,167.1,167.3,10249.0,149.388,149.5577,149.2808,149.4594,10249.0
2018-04-25 12:30:00,167.26,167.87,167.26,167.84,8863.0,149.4237,149.9686,149.4237,149.9418,8863.0
2018-04-25 12:35:00,167.77,168.18,167.71,168.07,24212.0,149.8793,150.2456,149.8257,150.1473,24212.0
2018-04-25 12:40:00,167.99,168.02,167.43,167.67,10242.0,150.0759,150.1027,149.5756,149.79,10242.0
2018-04-25 12:45:00,167.72,167.87,167.56,167.58,8091.0,149.8346,149.9686,149.6917,149.7096,8091.0
2018-04-25 12:50:00,167.65,167.65,167.29,167.5,5550.0,149.7721,149.7721,149.4505,149.6381,5550.0
2018-04-25 12:55:00,167.58,167.81,167.58,167.69,3925.0,149.7096,149.915,149.7096,149.8078,3925.0
2018-04-25 13:00:00,167.76,168.13,167.76,167.97,12251.0,149.8704,150.2009,149.8704,150.058,12251.0
2018-04-25 13:05:00,167.99,168.29,167.91,168.23,6700.0,150.0759,150.3439,150.0044,150.2903,6700.0
2018-04-25 13:10:00,168.25,168.25,167.68,167.75,6320.0,150.3081,150.3081,149.7989,149.8614,6320.0
2018-04-25 13:15:00,167.81,168.09,167.75,167.83,5404.0,149.915,150.1652,149.8614,149.9329,5404.0
2018-04-25 13:20:00,167.81,168.15,167.8,168.15,5947.0,149.915,150.2188,149.9061,150.2188,5947.0
2018-04-25 13:25:00,168.15,168.52,168.12,168.51,7890.0,150.2188,150.5493,150.192,150.5404,7890.0
2018-04-25 13:30:00,168.53,168.89,168.41,168.74,8617.0,150.5583,150.8799,150.4511,150.7459,8617.0
2018-04-25 13:35:00,168.77,168.77,168.49,168.65,10760.0,150.7727,150.7727,150.5225,150.6655,10760.0
2018-04-25 13:40:00,168.67,168.87,168.38,168.43,9650.0,150.6833,150.862,150.4243,150.4689,9650.0
2018-04-25 13:45:00,168.32,168.5,168.19,168.35,11490.0,150.3707,150.5315,150.2545,150.3975,11490.0
2018-04-25 13:50:00,168.35,168.39,168.04,168.09,13356.0,150.3975,150.4332,150.1205,150.1652,13356.0
2018-04-25 13:55:00,168.13,168.33,168.04,168.16,15840.0,150.2009,150.3796,150.1205,150.2277,15840.0
2018-04-25 14:00:00,168.2,168.26,167.69,167.82,11254.0,150.2635,150.3171,149.8078,149.924,11254.0
2018-04-25 14:05:00,167.9,168.22,167.81,167.97,7605.0,149.9954,150.2813,149.915,150.058,7605.0
2018-04-25 14:10:00,167.94,168.01,167.56,167.64,13734.0,150.0312,150.0937,149.6917,149.7632,13734.0
2018-04-25 14:15:00,167.68,167.96,167.62,167.72,8210.0,149.7989,150.0491,149.7453,149.8346,8210.0
2018-04-25 14:20:00,167.7,167.71,166.97,167.19,19288.0,149.8168,149.8257,149.1646,149.3612,19288.0
2018-04-25 14:25:00,167.23,168.07,167.22,167.91,10223.0,149.3969,150.1473,149.388,150.0044,10223.0
2018-04-25 14:30:00,167.92,168.05,167.67,167.99,9469.0,150.0133,150.1295,149.79,150.0759,9469.0
2018-04-25 14:35:00,167.99,168.06,167.86,167.96,8427.0,150.0759,150.1384,149.9597,150.0491,8427.0
2018-04-25 14:40:00,167.96,168.22,167.91,168.14,19287.0,150.0491,150.2813,150.0044,150.2099,19287.0
2018-04-25 14:45:00,168.19,168.46,168.03,168.41,8260.0,150.2545,150.4957,150.1116,150.4511,8260.0
2018-04-25 14:50:00,168.42,168.7,168.4,168.41,7000.0,150.46,150.7101,150.4421,150.4511,7000.0
2018-04-25 14:55:00,168.54,168.72,168.44,168.65,10890.0,150.5672,150.728,150.4779,150.6655,10890.0
2018-04-25 15:00:00,168.71,168.71,168.37,168.45,26137.0,150.7191,150.7191,150.4153,150.4868,26137.0
2018-04-25 15:05:00,168.44,168.48,168.0,168.05,15360.0,150.4779,150.5136,150.0848,150.1295,15360.0
2018-04-25 15:10:00,168.06,168.55,168.06,168.55,21609.0,150.1384,150.5761,150.1384,150.5761,21609.0
2018-04-25 15:15:00,168.53,168.58,168.25,168.27,22561.0,150.5583,150.6029,150.3081,150.326,22561.0
2018-04-25 15:20:00,168.27,168.6,168.22,168.5,26754.0,150.326,150.6208,150.2813,150.5315,26754.0
2018-04-25 15:25:00,168.5,168.68,168.45,168.57,24947.0,150.5315,150.6923,150.4868,150.594,24947.0
2018-04-25 15:30:00,168.57,168.57,167.99,168.07,22123.0,150.594,150.594,150.0759,150.1473,22123.0
2018-04-25 15:35:00,168.04,168.12,167.36,167.46,26124.0,150.1205,150.192,149.513,149.6024,26124.0
2018-04-25 15:40:00,167.51,167.61,166.92,167.1,23164.0,149.647,149.7364,149.12,149.2808,23164.0
2018-04-25 15:45:00,167.1,167.13,166.71,167.01,36089.0,149.2808,149.3076,148.9323,149.2004,36089.0
2018-04-25 15:50:00,167.01,167.5,166.98,167.43,57602.0,149.2004,149.6381,149.1736,149.5756,57602.0
2018-04-25 15:55:00,167.46,168.47,167.43,168.22,142953.0,149.6024,150.5047,149.5756,150.2813,142953.0
2018-04-26 09:30:00,165.32,166.5,162.29,162.29,34525.0,147.6906,148.7447,144.9837,144.9837,34525.0
2018-04-26 09:35:00,162.96,163.23,162.0,163.1,120396.0,145.5822,145.8234,144.7246,145.7073,120396.0
2018-04-26 09:40:00,163.09,163.73,162.37,163.29,43714.0,145.6984,146.2701,145.0552,145.8771,43714.0
2018-04-26 09:45:00,163.29,164.1,163.13,164.1,45780.0,145.8771,146.6007,145.7341,146.6007,45780.0
2018-04-26 09:50:00,164.01,164.67,163.41,163.46,52259.0,146.5203,147.1099,145.9843,146.0289,52259.0
2018-04-26 09:55:00,163.44,164.56,163.26,164.33,19106.0,146.0111,147.0116,145.8503,146.8061,19106.0
2018-04-26 10:00:00,164.17,164.73,164.11,164.56,32417.0,146.6632,147.1635,146.6096,147.0116,32417.0
2018-04-26 10:05:00,164.61,165.18,164.56,165.03,44279.0,147.0563,147.5655,147.0116,147.4315,44279.0
2018-04-26 10:10:00,165.03,165.48,164.88,165.13,19845.0,147.4315,147.8335,147.2975,147.5208,19845.0
2018-04-26 10:15:00,165.24,165.27,164.95,165.03,16935.0,147.6191,147.6459,147.36,147.4315,16935.0
2018-04-26 10:20:00,165.02,165.08,164.31,164.31,13430.0,147.4226,147.4762,146.7883,146.7883,13430.0
2018-04-26 10:25:00,164.28,164.97,164.11,164.75,36270.0,146.7615,147.3779,146.6096,147.1814,36270.0
2018-04-26 10:30:00,164.81,164.96,164.57,164.66,7177.0,147.235,147.369,147.0206,147.101,7177.0
2018-04-26 10:35:00,164.72,164.97,164.7,164.9,11136.0,147.1546,147.3779,147.1367,147.3154,11136.0
2018-04-26 10:40:00,164.9,165.05,164.64,164.64,10086.0,147.3154,147.4494,147.0831,147.0831,10086.0
2018-04-26 10:45:00,164.76,165.02,164.72,164.85,6282.0,147.1903,147.4226,147.1546,147.2707,6282.0
2018-04-26 10:50:00,164.84,164.86,164.14,164.18,18469.0,147.2618,147.2796,146.6364,146.6721,18469.0
2018-04-26 10:55:00,164.11,164.21,163.59,163.64,28154.0,146.6096,146.6989,146.1451,146.1897,28154.0
2018-04-26 11:00:00,163.72,164.14,163.66,163.7,17419.0,146.2612,146.6364,146.2076,146.2433,17419.0
2018-04-26 11:05:00,163.68,163.81,162.06,162.22,16277.0,146.2255,146.3416,144.7782,144.9212,16277.0
2018-04-26 11:10:00,162.11,162.33,159.36,159.44,92959.0,144.8229,145.0194,142.3661,142.4376,92959.0
2018-04-26 11:15:00,159.7,160.42,158.87,159.78,50252.0,142.6699,143.3131,141.9284,142.7414,50252.0
2018-04-26 11:20:00,159.86,160.29,159.5,159.6,47431.0,142.8128,143.197,142.4912,142.5805,47431.0
2018-04-26 11:25:00,159.56,159.67,158.5,158.56,52806.0,142.5448,142.6431,141.5978,141.6514,52806.0
2018-04-26 11:30:00,158.49,158.49,156.76,157.15,103510.0,141.5889,141.5889,140.0434,140.3918,103510.0
2018-04-26 11:35:00,157.15,157.2,155.29,155.4,127499.0,140.3918,140.4365,138.7302,138.8284,127499.0
2018-04-26 11:40:00,155.3,156.63,155.3,156.03,100172.0,138.7391,139.9273,138.7391,139.3912,100172.0
2018-04-26 11:45:00,155.92,156.15,154.64,155.57,109132.0,139.293,139.4984,138.1495,138.9803,109132.0
2018-04-26 11:50:00,155.59,155.65,154.33,154.54,54561.0,138.9982,139.0518,137.8725,138.0601,54561.0
2018-04-26 11:55:00,154.53,156.04,154.2,155.88,89749.0,138.0512,139.4002,137.7564,139.2572,89749.0
2018-04-26 12:00:00,155.81,157.03,155.8,157.03,63391.0,139.1947,140.2846,139.1858,140.2846,63391.0
2018-04-26 12:05:00,156.95,158.0,156.94,158.0,53606.0,140.2131,141.1512,140.2042,141.1512,53606.0
2018-04-26 12:10:00,157.99,158.22,157.42,158.0,78121.0,141.1422,141.3477,140.633,141.1512,78121.0
2018-04-26 12:15:00,158.0,159.07,157.67,158.27,98657.0,141.1512,142.1071,140.8564,141.3924,98657.0
2018-04-26 12:20:00,158.34,159.07,158.25,159.07,114596.0,141.4549,142.1071,141.3745,142.1071,114596.0
2018-04-26 12:25:00,159.13,159.67,159.13,159.47,33432.0,142.1607,142.6431,142.1607,142.4644,33432.0
2018-04-26 12:30:00,159.49,160.3,159.48,159.87,75998.0,142.4823,143.2059,142.4733,142.8218,75998.0
2018-04-26 12:35:00,159.92,160.22,159.87,160.08,48356.0,142.8664,143.1344,142.8218,143.0094,48356.0
2018-04-26 12:40:00,160.08,160.31,159.84,160.05,56949.0,143.0094,143.2148,142.795,142.9826,56949.0
2018-04-26 12:45:00,160.05,160.27,159.97,160.2,16379.0,142.9826,143.1791,142.9111,143.1166,16379.0
2018-04-26 12:50:00,160.23,161.0,160.17,160.68,60931.0,143.1434,143.8313,143.0898,143.5454,60931.0
2018-04-26 12:55:00,160.56,161.19,160.56,160.7,19807.0,143.4382,144.001,143.4382,143.5632,19807.0
2018-04-26 13:00:00,160.75,161.54,160.75,161.52,26396.0,143.6079,144.3137,143.6079,144.2958,26396.0
2018-04-26 13:05:00,161.48,161.97,161.24,161.89,34870.0,144.2601,144.6978,144.0457,144.6263,34870.0
2018-04-26 13:10:00,161.85,162.03,161.42,161.99,25518.0,144.5906,144.7514,144.2065,144.7157,25518.0
2018-04-26 13:15:00,162.01,162.33,161.89,162.32,20119.0,144.7335,145.0194,144.6263,145.0105,20119.0
2018-04-26 13:20:00,162.33,162.54,162.26,162.54,20935.0,145.0194,145.207,144.9569,145.207,20935.0
2018-04-26 13:25:00,162.56,162.62,161.5,162.19,30997.0,145.2249,145.2785,144.2779,144.8944,30997.0
2018-04-26 13:30:00,162.2,162.51,161.91,162.0,30863.0,144.9033,145.1802,144.6442,144.7246,30863.0
2018-04-26 13:35:00,162.0,162.05,161.71,161.85,15967.0,144.7246,144.7693,144.4655,144.5906,15967.0
2018-04-26 13:40:00,161.85,161.94,161.41,161.87,50450.0,144.5906,144.671,144.1975,144.6085,50450.0
2018-04-26 13:45:00,161.91,161.94,161.62,161.78,13855.0,144.6442,144.671,144.3851,144.5281,13855.0
2018-04-26 13:50:00,161.83,162.09,161.63,161.88,47715.0,144.5727,144.805,144.3941,144.6174,47715.0
2018-04-26 13:55:00,161.89,162.08,161.77,161.98,16994.0,144.6263,144.7961,144.5191,144.7067,16994.0
2018-04-26 14:00:00,162.02,162.28,161.87,162.28,21160.0,144.7425,144.9748,144.6085,144.9748,21160.0
2018-04-26 14:05:00,162.25,162.59,162.03,162.03,37664.0,144.948,145.2517,144.7514,144.7514,37664.0
2018-04-26 14:10:00,162.05,162.25,161.75,161.92,24866.0,144.7693,144.948,144.5013,144.6531,24866.0
2018-04-26 14:15:00,161.95,162.15,161.68,162.15,19677.0,144.6799,144.8586,144.4387,144.8586,19677.0
2018-04-26 14:20:00,162.08,162.26,162.06,162.25,7300.0,144.7961,144.9569,144.7782,144.948,7300.0
2018-04-26 14:25:00,162.23,162.52,162.22,162.51,10850.0,144.9301,145.1892,144.9212,145.1802,10850.0
2018-04-26 14:30:00,162.52,162.58,162.32,162.54,20925.0,145.1892,145.2428,145.0105,145.207,20925.0
2018-04-26 14:35:00,162.49,163.08,162.48,163.08,27587.0,145.1624,145.6894,145.1534,145.6894,27587.0
2018-04-26 14:40:00,163.02,163.49,163.02,163.49,15452.0,145.6358,146.0557,145.6358,146.0557,15452.0
2018-04-26 14:45:00,163.49,164.23,163.22,164.23,39100.0,146.0557,146.7168,145.8145,146.7168,39100.0
2018-04-26 14:50:00,164.23,164.54,163.47,163.71,40820.0,146.7168,146.9938,146.0379,146.2523,40820.0
2018-04-26 14:55:00,163.8,163.82,163.08,163.35,19816.0,146.3327,146.3505,145.6894,145.9307,19816.0
2018-04-26 15:00:00,163.3,163.55,163.26,163.43,25179.0,145.886,146.1093,145.8503,146.0021,25179.0
2018-04-26 15:05:00,163.47,163.48,162.82,162.92,32292.0,146.0379,146.0468,145.4572,145.5465,32292.0
2018-04-26 15:10:00,162.93,163.14,162.74,162.96,22083.0,145.5554,145.743,145.3857,145.5822,22083.0
2018-04-26 15:15:00,162.96,163.19,162.31,162.48,63475.0,145.5822,145.7877,145.0016,145.1534,63475.0
2018-04-26 15:20:00,162.49,162.68,162.0,162.49,47392.0,145.1624,145.3321,144.7246,145.1624,47392.0
2018-04-26 15:25:00,162.52,162.57,161.84,162.18,28960.0,145.1892,145.2338,144.5817,144.8854,28960.0
2018-04-26 15:30:00,162.2,162.63,161.94,162.61,33505.0,144.9033,145.2874,144.671,145.2696,33505.0
2018-04-26 15:35:00,162.59,162.68,162.31,162.42,39934.0,145.2517,145.3321,145.0016,145.0998,39934.0
2018-04-26 15:40:00,162.42,162.45,161.5,161.68,110721.0,145.0998,145.1266,144.2779,144.4387,110721.0
2018-04-26 15:45:00,161.71,162.0,161.31,161.94,56277.0,144.4655,144.7246,144.1082,144.671,56277.0
2018-04-26 15:50:00,161.94,162.68,161.79,162.67,85801.0,144.671,145.3321,144.537,145.3232,85801.0
2018-04-26 15:55:00,162.68,162.76,161.94,162.59,151851.0,145.3321,145.4036,144.671,145.2517,151851.0
2018-04-27 09:30:00,161.48,163.54,161.45,162.51,30644.0,144.2601,146.1004,144.2333,145.1802,30644.0
2018-04-27 09:35:00,162.5,163.47,162.18,162.67,14396.0,145.1713,146.0379,144.8854,145.3232,14396.0
2018-04-27 09:40:00,162.67,163.53,162.67,163.53,14163.0,145.3232,146.0915,145.3232,146.0915,14163.0
2018-04-27 09:45:00,163.25,163.6,163.1,163.6,12758.0,145.8413,146.154,145.7073,146.154,12758.0
2018-04-27 09:50:00,163.62,163.79,163.5,163.74,4700.0,146.1719,146.3237,146.0647,146.2791,4700.0
2018-04-27 09:55:00,163.61,164.31,163.51,164.27,20680.0,146.1629,146.7883,146.0736,146.7525,20680.0
2018-04-27 10:00:00,164.34,164.56,164.2,164.39,33842.0,146.8151,147.0116,146.69,146.8597,33842.0
2018-04-27 10:05:00,164.39,164.63,164.21,164.52,21023.0,146.8597,147.0742,146.6989,146.9759,21023.0
2018-04-27 10:10:00,164.57,164.58,163.94,164.03,19084.0,147.0206,147.0295,146.4577,146.5381,19084.0
2018-04-27 10:15:00,164.16,164.51,163.7,163.97,17929.0,146.6543,146.967,146.2433,146.4845,17929.0
2018-04-27 10:20:00,163.94,164.27,163.73,164.02,16240.0,146.4577,146.7525,146.2701,146.5292,16240.0
2018-04-27 10:25:00,164.0,164.1,163.15,163.15,29813.0,146.5113,146.6007,145.752,145.752,29813.0
2018-04-27 10:30:00,163.15,163.15,162.26,162.58,39644.0,145.752,145.752,144.9569,145.2428,39644.0
2018-04-27 10:35:00,162.62,162.83,162.27,162.27,39999.0,145.2785,145.4661,144.9658,144.9658,39999.0
2018-04-27 10:40:00,162.17,162.74,161.99,162.74,22932.0,144.8765,145.3857,144.7157,145.3857,22932.0
2018-04-27 10:45:00,162.76,163.73,162.76,163.43,15943.0,145.4036,146.2701,145.4036,146.0021,15943.0
2018-04-27 10:50:00,163.4,163.4,163.01,163.1,10588.0,145.9753,145.9753,145.6269,145.7073,10588.0
2018-04-27 10:55:00,163.08,163.33,162.67,163.25,34041.0,145.6894,145.9128,145.3232,145.8413,34041.0
2018-04-27 11:00:00,163.24,163.74,163.02,163.34,37203.0,145.8324,146.2791,145.6358,145.9217,37203.0
2018-04-27 11:05:00,163.34,163.48,163.22,163.47,12108.0,145.9217,146.0468,145.8145,146.0379,12108.0
2018-04-27 11:10:00,163.53,163.94,163.47,163.85,15021.0,146.0915,146.4577,146.0379,146.3773,15021.0
2018-04-27 11:15:00,163.94,163.94,163.36,163.4,15661.0,146.4577,146.4577,145.9396,145.9753,15661.0
2018-04-27 11:20:00,163.41,163.41,163.04,163.16,8658.0,145.9843,145.9843,145.6537,145.7609,8658.0
2018-04-27 11:25:00,163.14,163.18,162.77,163.02,14520.0,145.743,145.7788,145.4125,145.6358,14520.0
2018-04-27 11:30:00,163.0,163.11,162.77,163.01,13429.0,145.618,145.7162,145.4125,145.6269,13429.0
2018-04-27 11:35:00,163.05,163.23,162.94,163.09,39942.0,145.6626,145.8234,145.5644,145.6984,39942.0
2018-04-27 11:40:00,163.09,163.15,163.0,163.04,9324.0,145.6984,145.752,145.618,145.6537,9324.0
2018-04-27 11:45:00,162.99,163.46,162.99,163.4,10963.0,145.609,146.0289,145.609,145.9753,10963.0
2018-04-27 11:50:00,163.36,163.57,163.25,163.25,9500.0,145.9396,146.1272,145.8413,145.8413,9500.0
2018-04-27 11:55:00,163.22,163.73,163.22,163.55,11366.0,145.8145,146.2701,145.8145,146.1093,11366.0
2018-04-27 12:00:00,163.68,163.96,163.6,163.84,10148.0,146.2255,146.4756,146.154,146.3684,10148.0
2018-04-27 12:05:00,163.87,163.93,163.69,163.93,7708.0,146.3952,146.4488,146.2344,146.4488,7708.0
2018-04-27 12:10:00,163.94,164.19,163.89,164.18,12780.0,146.4577,146.6811,146.4131,146.6721,12780.0
2018-04-27 12:15:00,164.21,164.24,163.97,164.21,16711.0,146.6989,146.7257,146.4845,146.6989,16711.0
2018-04-27 12:20:00,164.22,164.27,164.03,164.17,10000.0,146.7079,146.7525,146.5381,146.6632,10000.0
2018-04-27 12:25:00,164.21,164.29,164.08,164.14,20569.0,146.6989,146.7704,146.5828,146.6364,20569.0
2018-04-27 12:30:00,164.13,164.15,163.75,163.75,19512.0,146.6275,146.6453,146.288,146.288,19512.0
2018-04-27 12:35:00,163.82,164.17,163.82,164.1,10560.0,146.3505,146.6632,146.3505,146.6007,10560.0
2018-04-27 12:40:00,164.12,164.32,163.96,164.2,9602.0,146.6185,146.7972,146.4756,146.69,9602.0
2018-04-27 12:45:00,164.23,164.41,164.23,164.29,9150.0,146.7168,146.8776,146.7168,146.7704,9150.0
2018-04-27 12:50:00,164.24,164.34,164.1,164.22,9313.0,146.7257,146.8151,146.6007,146.7079,9313.0
2018-04-27 12:55:00,164.25,164.43,164.2,164.35,6784.0,146.7347,146.8955,146.69,146.824,6784.0
2018-04-27 13:00:00,164.35,164.43,164.17,164.22,13696.0,146.824,146.8955,146.6632,146.7079,13696.0
2018-04-27 13:05:00,164.24,164.35,164.08,164.13,22809.0,146.7257,146.824,146.5828,146.6275,22809.0
2018-04-27 13:10:00,164.11,164.16,163.97,163.97,32153.0,146.6096,146.6543,146.4845,146.4845,32153.0
2018-04-27 13:15:00,163.95,164.1,163.89,164.03,14694.0,146.4667,146.6007,146.4131,146.5381,14694.0
2018-04-27 13:20:00,163.99,164.16,163.95,164.12,23475.0,146.5024,146.6543,146.4667,146.6185,23475.0
2018-04-27 13:25:00,164.08,164.27,163.92,164.02,8315.0,146.5828,146.7525,146.4399,146.5292,8315.0
2018-04-27 13:30:00,164.0,164.15,163.96,164.1,7714.0,146.5113,146.6453,146.4756,146.6007,7714.0
2018-04-27 13:35:00,164.15,164.22,164.02,164.12,10400.0,146.6453,146.7079,146.5292,146.6185,10400.0
2018-04-27 13:40:00,164.05,164.13,163.85,163.88,7620.0,146.556,146.6275,146.3773,146.4041,7620.0
2018-04-27 13:45:00,163.88,164.09,163.87,164.05,5500.0,146.4041,146.5917,146.3952,146.556,5500.0
2018-04-27 13:50:00,164.08,164.24,164.08,164.2,6355.0,146.5828,146.7257,146.5828,146.69,6355.0
2018-04-27 13:55:00,164.2,164.24,164.06,164.15,12014.0,146.69,146.7257,146.5649,146.6453,12014.0
2018-04-27 14:00:00,164.09,164.78,164.09,164.78,29838.0,146.5917,147.2082,146.5917,147.2082,29838.0
2018-04-27 14:05:00,164.76,164.83,164.42,164.42,16718.0,147.1903,147.2528,146.8866,146.8866,16718.0
2018-04-27 14:10:00,164.41,165.3,164.39,165.24,43548.0,146.8776,147.6727,146.8597,147.6191,43548.0
2018-04-27 14:15:00,165.24,165.6,165.06,165.48,35598.0,147.6191,147.9407,147.4583,147.8335,35598.0
2018-04-27 14:20:00,165.49,165.57,165.38,165.47,20108.0,147.8424,147.9139,147.7442,147.8246,20108.0
2018-04-27 14:25:00,165.5,165.56,165.06,165.21,21017.0,147.8514,147.905,147.4583,147.5923,21017.0
2018-04-27 14:30:00,165.17,165.22,164.98,165.02,15854.0,147.5566,147.6012,147.3868,147.4226,15854.0
2018-04-27 14:35:00,164.98,165.01,164.93,164.98,11708.0,147.3868,147.4136,147.3422,147.3868,11708.0
2018-04-27 14:40:00,164.98,164.99,164.74,164.81,9833.0,147.3868,147.3958,147.1724,147.235,9833.0
2018-04-27 14:45:00,164.84,165.24,164.82,165.24,27602.0,147.2618,147.6191,147.2439,147.6191,27602.0
2018-04-27 14:50:00,165.29,165.39,165.09,165.32,17203.0,147.6638,147.7531,147.4851,147.6906,17203.0
2018-04-27 14:55:00,165.29,165.5,165.24,165.3,10140.0,147.6638,147.8514,147.6191,147.6727,10140.0
2018-04-27 15:00:00,165.29,165.77,165.21,165.74,20582.0,147.6638,148.0926,147.5923,148.0658,20582.0
2018-04-27 15:05:00,165.79,165.88,165.64,165.64,19297.0,148.1105,148.1909,147.9765,147.9765,19297.0
2018-04-27 15:10:00,165.61,165.92,165.61,165.91,23654.0,147.9497,148.2266,147.9497,148.2177,23654.0
2018-04-27 15:15:00,165.9,166.02,165.66,165.68,18076.0,148.2087,148.3159,147.9943,148.0122,18076.0
2018-04-27 15:20:00,165.69,165.82,165.59,165.74,18878.0,148.0211,148.1373,147.9318,148.0658,18878.0
2018-04-27 15:25:00,165.78,165.85,165.51,165.76,33402.0,148.1015,148.1641,147.8603,148.0837,33402.0
2018-04-27 15:30:00,165.75,166.08,165.65,165.89,27448.0,148.0747,148.3695,147.9854,148.1998,27448.0
2018-04-27 15:35:00,165.9,166.01,165.85,166.01,37022.0,148.2087,148.307,148.1641,148.307,37022.0
2018-04-27 15:40:00,165.97,166.1,165.7,165.81,33425.0,148.2713,148.3874,148.0301,148.1283,33425.0
2018-04-27 15:45:00,165.81,166.0,165.5,165.53,32423.0,148.1283,148.2981,147.8514,147.8782,32423.0
2018-04-27 15:50:00,165.52,165.53,165.14,165.15,50283.0,147.8692,147.8782,147.5298,147.5387,50283.0
2018-04-27 15:55:00,165.11,165.11,164.4,164.46,306796.0,147.503,147.503,146.8687,146.9223,306796.0
2018-04-30 09:30:00,164.93,165.54,164.89,165.39,13995.0,147.3422,147.8871,147.3064,147.7531,13995.0
2018-04-30 09:35:00,165.5,165.91,164.88,164.96,18098.0,147.8514,148.2177,147.2975,147.369,18098.0
2018-04-30 09:40:00,164.95,165.43,164.2,164.85,20510.0,147.36,147.7888,146.69,147.2707,20510.0
2018-04-30 09:45:00,164.99,165.31,164.91,165.12,42729.0,147.3958,147.6816,147.3243,147.5119,42729.0
2018-04-30 09:50:00,165.06,165.89,165.0,165.42,51294.0,147.4583,148.1998,147.4047,147.7799,51294.0
2018-04-30 09:55:00,165.52,165.71,165.25,165.3,30981.0,147.8692,148.039,147.628,147.6727,30981.0
2018-04-30 10:00:00,165.19,165.47,164.46,164.54,41983.0,147.5744,147.8246,146.9223,146.9938,41983.0
2018-04-30 10:05:00,164.4,164.93,164.36,164.64,31693.0,146.8687,147.3422,146.8329,147.0831,31693.0
2018-04-30 10:10:00,164.53,164.6,164.02,164.47,28021.0,146.9848,147.0474,146.5292,146.9312,28021.0
2018-04-30 10:15:00,164.41,164.65,164.3,164.4,29265.0,146.8776,147.092,146.7793,146.8687,29265.0
2018-04-30 10:20:00,164.32,164.51,163.99,163.99,58805.0,146.7972,146.967,146.5024,146.5024,58805.0
2018-04-30 10:25:00,163.96,164.63,163.52,164.53,36467.0,146.4756,147.0742,146.0825,146.9848,36467.0
2018-04-30 10:30:00,164.5,164.77,164.2,164.28,14350.0,146.958,147.1992,146.69,146.7615,14350.0
2018-04-30 10:35:00,164.31,164.55,163.98,164.19,48186.0,146.7883,147.0027,146.4935,146.6811,48186.0
2018-04-30 10:40:00,164.29,164.99,164.18,164.93,11186.0,146.7704,147.3958,146.6721,147.3422,11186.0
2018-04-30 10:45:00,164.91,165.01,164.53,164.89,8923.0,147.3243,147.4136,146.9848,147.3064,8923.0
2018-04-30 10:50:00,164.99,165.05,164.59,164.69,10057.0,147.3958,147.4494,147.0384,147.1278,10057.0
2018-04-30 10:55:00,164.67,164.68,164.25,164.64,6100.0,147.1099,147.1188,146.7347,147.0831,6100.0
2018-04-30 11:00:00,164.68,164.88,164.61,164.88,10100.0,147.1188,147.2975,147.0563,147.2975,10100.0
2018-04-30 11:05:00,164.92,164.98,164.63,164.95,12841.0,147.3332,147.3868,147.0742,147.36,12841.0
2018-04-30 11:10:00,164.99,164.99,164.84,164.94,9667.0,147.3958,147.3958,147.2618,147.3511,9667.0
2018-04-30 11:15:00,164.94,164.94,164.76,164.81,11401.0,147.3511,147.3511,147.1903,147.235,11401.0
2018-04-30 11:20:00,164.85,165.09,164.75,165.02,12379.0,147.2707,147.4851,147.1814,147.4226,12379.0
2018-04-30 11:25:00,164.99,165.07,164.87,164.97,11359.0,147.3958,147.4672,147.2886,147.3779,11359.0
2018-04-30 11:30:00,164.99,165.35,164.99,165.22,10163.0,147.3958,147.7174,147.3958,147.6012,10163.0
2018-04-30 11:35:00,165.22,165.5,165.22,165.22,10280.0,147.6012,147.8514,147.6012,147.6012,10280.0
2018-04-30 11:40:00,165.08,165.08,164.6,164.6,10562.0,147.4762,147.4762,147.0474,147.0474,10562.0
2018-04-30 11:45:00,164.66,164.8,164.47,164.56,13223.0,147.101,147.226,146.9312,147.0116,13223.0
2018-04-30 11:50:00,164.54,164.84,164.54,164.57,8792.0,146.9938,147.2618,146.9938,147.0206,8792.0
2018-04-30 11:55:00,164.57,164.75,164.55,164.72,11352.0,147.0206,147.1814,147.0027,147.1546,11352.0
2018-04-30 12:00:00,164.67,165.26,164.63,165.26,18162.0,147.1099,147.637,147.0742,147.637,18162.0
2018-04-30 12:05:00,165.25,165.41,165.09,165.14,22790.0,147.628,147.771,147.4851,147.5298,22790.0
2018-04-30 12:10:00,165.13,165.2,165.01,165.12,5400.0,147.5208,147.5834,147.4136,147.5119,5400.0
2018-04-30 12:15:00,165.12,165.12,164.88,164.92,13400.0,147.5119,147.5119,147.2975,147.3332,13400.0
2018-04-30 12:20:00,165.0,165.09,164.97,165.09,5650.0,147.4047,147.4851,147.3779,147.4851,5650.0
2018-04-30 12:25:00,165.06,165.39,165.05,165.31,11837.0,147.4583,147.7531,147.4494,147.6816,11837.0
2018-04-30 12:30:00,165.31,165.43,165.26,165.34,28990.0,147.6816,147.7888,147.637,147.7084,28990.0
2018-04-30 12:35:00,165.33,165.36,165.15,165.33,14135.0,147.6995,147.7263,147.5387,147.6995,14135.0
2018-04-30 12:40:00,165.34,165.56,165.2,165.35,20447.0,147.7084,147.905,147.5834,147.7174,20447.0
2018-04-30 12:45:00,165.31,165.31,165.09,165.2,14371.0,147.6816,147.6816,147.4851,147.5834,14371.0
2018-04-30 12:50:00,165.23,165.27,164.8,164.88,8604.0,147.6102,147.6459,147.226,147.2975,8604.0
2018-04-30 12:55:00,164.91,165.02,164.8,164.94,12498.0,147.3243,147.4226,147.226,147.3511,12498.0
2018-04-30 13:00:00,165.08,165.13,164.83,164.87,13794.0,147.4762,147.5208,147.2528,147.2886,13794.0
2018-04-30 13:05:00,164.9,164.99,164.8,164.86,8578.0,147.3154,147.3958,147.226,147.2796,8578.0
2018-04-30 13:10:00,164.86,164.86,164.5,164.64,10809.0,147.2796,147.2796,146.958,147.0831,10809.0
2018-04-30 13:15:00,164.71,164.91,164.66,164.86,13284.0,147.1456,147.3243,147.101,147.2796,13284.0
2018-04-30 13:20:00,164.82,164.92,164.71,164.78,14532.0,147.2439,147.3332,147.1456,147.2082,14532.0
2018-04-30 13:25:00,164.81,164.96,164.77,164.88,6453.0,147.235,147.369,147.1992,147.2975,6453.0
2018-04-30 13:30:00,164.93,165.11,164.82,165.03,10461.0,147.3422,147.503,147.2439,147.4315,10461.0
2018-04-30 13:35:00,165.0,165.2,164.93,165.2,9736.0,147.4047,147.5834,147.3422,147.5834,9736.0
2018-04-30 13:40:00,165.18,165.34,165.07,165.15,10200.0,147.5655,147.7084,147.4672,147.5387,10200.0
2018-04-30 13:45:00,165.22,165.47,165.21,165.43,11922.0,147.6012,147.8246,147.5923,147.7888,11922.0
2018-04-30 13:50:00,165.49,165.6,165.23,165.23,10812.0,147.8424,147.9407,147.6102,147.6102,10812.0
2018-04-30 13:55:00,165.24,165.34,165.16,165.34,9901.0,147.6191,147.7084,147.5476,147.7084,9901.0
2018-04-30 14:00:00,165.27,165.31,164.7,164.75,14920.0,147.6459,147.6816,147.1367,147.1814,14920.0
2018-04-30 14:05:00,164.77,164.78,164.44,164.52,14637.0,147.1992,147.2082,146.9044,146.9759,14637.0
2018-04-30 14:10:00,164.54,164.87,164.51,164.7,21258.0,146.9938,147.2886,146.967,147.1367,21258.0
2018-04-30 14:15:00,164.7,164.8,164.62,164.75,13643.0,147.1367,147.226,147.0652,147.1814,13643.0
2018-04-30 14:20:00,164.72,164.96,164.68,164.92,18075.0,147.1546,147.369,147.1188,147.3332,18075.0
2018-04-30 14:25:00,164.9,164.99,164.75,164.75,16993.0,147.3154,147.3958,147.1814,147.1814,16993.0
2018-04-30 14:30:00,164.71,164.81,164.58,164.71,12014.0,147.1456,147.235,147.0295,147.1456,12014.0
2018-04-30 14:35:00,164.64,164.94,164.64,164.8,12376.0,147.0831,147.3511,147.0831,147.226,12376.0
2018-04-30 14:40:00,164.75,164.94,164.7,164.74,12688.0,147.1814,147.3511,147.1367,147.1724,12688.0
2018-04-30 14:45:00,164.82,164.88,164.6,164.88,15187.0,147.2439,147.2975,147.0474,147.2975,15187.0
2018-04-30 14:50:00,164.88,165.25,164.88,165.17,16925.0,147.2975,147.628,147.2975,147.5566,16925.0
2018-04-30 14:55:00,165.21,165.27,165.01,165.15,18328.0,147.5923,147.6459,147.4136,147.5387,18328.0
2018-04-30 15:00:00,165.15,165.33,164.73,164.73,24496.0,147.5387,147.6995,147.1635,147.1635,24496.0
2018-04-30 15:05:00,164.73,164.88,164.54,164.86,13135.0,147.1635,147.2975,146.9938,147.2796,13135.0
2018-04-30 15:10:00,164.86,165.24,164.81,165.11,21277.0,147.2796,147.6191,147.235,147.503,21277.0
2018-04-30 15:15:00,165.13,165.3,165.03,165.19,21035.0,147.5208,147.6727,147.4315,147.5744,21035.0
2018-04-30 15:20:00,165.2,165.36,164.82,164.84,32092.0,147.5834,147.7263,147.2439,147.2618,32092.0
2018-04-30 15:25:00,164.85,165.03,164.72,165.03,24166.0,147.2707,147.4315,147.1546,147.4315,24166.0
2018-04-30 15:30:00,165.03,165.44,164.97,165.36,26460.0,147.4315,147.7978,147.3779,147.7263,26460.0
2018-04-30 15:35:00,165.4,165.6,165.28,165.54,31776.0,147.762,147.9407,147.6548,147.8871,31776.0
2018-04-30 15:40:00,165.56,165.72,165.48,165.66,37702.0,147.905,148.0479,147.8335,147.9943,37702.0
2018-04-30 15:45:00,165.66,165.66,165.19,165.36,34306.0,147.9943,147.9943,147.5744,147.7263,34306.0
2018-04-30 15:50:00,165.34,165.36,164.96,165.04,47278.0,147.7084,147.7263,147.369,147.4404,47278.0
2018-04-30 15:55:00,165.01,165.07,164.45,164.63,110971.0,147.4136,147.4672,146.9134,147.0742,110971.0
2018-05-01 09:30:00,163.89,164.06,163.13,163.55,14221.0,146.4131,146.5649,145.7341,146.1093,14221.0
2018-05-01 09:35:00,163.55,164.34,163.3,163.53,27161.0,146.1093,146.8151,145.886,146.0915,27161.0
2018-05-01 09:40:00,163.54,164.62,163.53,164.32,13622.0,146.1004,147.0652,146.0915,146.7972,13622.0
2018-05-01 09:45:00,164.29,164.29,163.95,164.05,11735.0,146.7704,146.7704,146.4667,146.556,11735.0
2018-05-01 09:50:00,164.14,164.4,164.13,164.2,10198.0,146.6364,146.8687,146.6275,146.69,10198.0
2018-05-01 09:55:00,164.28,164.86,164.28,164.63,10426.0,146.7615,147.2796,146.7615,147.0742,10426.0
2018-05-01 10:00:00,164.65,164.78,163.8,163.85,14379.0,147.092,147.2082,146.3327,146.3773,14379.0
2018-05-01 10:05:00,163.84,163.98,163.38,163.57,20542.0,146.3684,146.4935,145.9575,146.1272,20542.0
2018-05-01 10:10:00,163.51,163.72,163.46,163.67,29077.0,146.0736,146.2612,146.0289,146.2165,29077.0
2018-05-01 10:15:00,163.68,164.23,163.65,164.23,13555.0,146.2255,146.7168,146.1987,146.7168,13555.0
2018-05-01 10:20:00,164.2,164.84,164.15,164.77,10836.0,146.69,147.2618,146.6453,147.1992,10836.0
2018-05-01 10:25:00,164.72,164.76,164.35,164.37,7401.0,147.1546,147.1903,146.824,146.8419,7401.0
2018-05-01 10:30:00,164.3,164.5,164.18,164.3,12561.0,146.7793,146.958,146.6721,146.7793,12561.0
2018-05-01 10:35:00,164.27,164.27,163.71,163.71,10793.0,146.7525,146.7525,146.2523,146.2523,10793.0
2018-05-01 10:40:00,163.84,164.01,163.71,163.8,10019.0,146.3684,146.5203,146.2523,146.3327,10019.0
2018-05-01 10:45:00,163.79,163.97,163.61,163.62,8344.0,146.3237,146.4845,146.1629,146.1719,8344.0
2018-05-01 10:50:00,163.66,163.79,163.07,163.23,17144.0,146.2076,146.3237,145.6805,145.8234,17144.0
2018-05-01 10:55:00,163.3,163.69,163.28,163.56,20106.0,145.886,146.2344,145.8681,146.1183,20106.0
2018-05-01 11:00:00,163.61,163.61,163.26,163.5,32595.0,146.1629,146.1629,145.8503,146.0647,32595.0
2018-05-01 11:05:00,163.56,163.89,163.56,163.81,16000.0,146.1183,146.4131,146.1183,146.3416,16000.0
2018-05-01 11:10:00,163.8,163.89,163.7,163.82,11677.0,146.3327,146.4131,146.2433,146.3505,11677.0
2018-05-01 11:15:00,163.81,164.13,163.81,164.13,11004.0,146.3416,146.6275,146.3416,146.6275,11004.0
2018-05-01 11:20:00,164.21,164.81,164.18,164.81,12609.0,146.6989,147.235,146.6721,147.235,12609.0
2018-05-01 11:25:00,164.78,164.99,164.66,164.99,10876.0,147.2082,147.3958,147.101,147.3958,10876.0
2018-05-01 11:30:00,165.03,165.09,164.89,165.05,5791.0,147.4315,147.4851,147.3064,147.4494,5791.0
2018-05-01 11:35:00,165.06,165.79,165.03,165.78,28342.0,147.4583,148.1105,147.4315,148.1015,28342.0
2018-05-01 11:40:00,165.78,166.02,165.61,165.98,19224.0,148.1015,148.3159,147.9497,148.2802,19224.0
2018-05-01 11:45:00,165.96,166.13,165.83,165.87,11954.0,148.2623,148.4142,148.1462,148.1819,11954.0
2018-05-01 11:50:00,165.86,166.32,165.71,165.73,25062.0,148.173,148.5839,148.039,148.0569,25062.0
2018-05-01 11:55:00,165.77,165.82,165.19,165.19,10044.0,148.0926,148.1373,147.5744,147.5744,10044.0
2018-05-01 12:00:00,165.1,165.21,164.86,165.05,8257.0,147.494,147.5923,147.2796,147.4494,8257.0
2018-05-01 12:05:00,164.96,165.02,164.69,164.95,7025.0,147.369,147.4226,147.1278,147.36,7025.0
2018-05-01 12:10:00,164.81,165.02,164.78,164.96,5082.0,147.235,147.4226,147.2082,147.369,5082.0
2018-05-01 12:15:00,164.9,165.19,164.78,165.13,10746.0,147.3154,147.5744,147.2082,147.5208,10746.0
2018-05-01 12:20:00,165.1,165.3,164.98,165.3,8659.0,147.494,147.6727,147.3868,147.6727,8659.0
2018-05-01 12:25:00,165.34,165.53,165.25,165.37,9456.0,147.7084,147.8782,147.628,147.7352,9456.0
2018-05-01 12:30:00,165.33,165.5,165.26,165.47,6795.0,147.6995,147.8514,147.637,147.8246,6795.0
2018-05-01 12:35:00,165.47,165.51,165.33,165.33,10990.0,147.8246,147.8603,147.6995,147.6995,10990.0
2018-05-01 12:40:00,165.28,165.37,165.19,165.22,4671.0,147.6548,147.7352,147.5744,147.6012,4671.0
2018-05-01 12:45:00,165.22,165.26,164.86,164.98,10755.0,147.6012,147.637,147.2796,147.3868,10755.0
2018-05-01 12:50:00,164.97,165.09,164.89,164.99,6980.0,147.3779,147.4851,147.3064,147.3958,6980.0
2018-05-01 12:55:00,164.99,165.12,164.96,165.1,6734.0,147.3958,147.5119,147.369,147.494,6734.0
2018-05-01 13:00:00,165.07,165.1,164.39,164.39,17448.0,147.4672,147.494,146.8597,146.8597,17448.0
2018-05-01 13:05:00,164.41,164.5,164.21,164.39,14791.0,146.8776,146.958,146.6989,146.8597,14791.0
2018-05-01 13:10:00,164.39,164.72,164.39,164.66,12300.0,146.8597,147.1546,146.8597,147.101,12300.0
2018-05-01 13:15:00,164.6,164.73,164.46,164.72,8585.0,147.0474,147.1635,146.9223,147.1546,8585.0
2018-05-01 13:20:00,164.72,164.79,164.58,164.76,7035.0,147.1546,147.2171,147.0295,147.1903,7035.0
2018-05-01 13:25:00,164.75,164.92,164.73,164.82,6200.0,147.1814,147.3332,147.1635,147.2439,6200.0
2018-05-01 13:30:00,164.83,165.25,164.83,165.25,11189.0,147.2528,147.628,147.2528,147.628,11189.0
2018-05-01 13:35:00,165.21,165.51,165.16,165.45,6128.0,147.5923,147.8603,147.5476,147.8067,6128.0
2018-05-01 13:40:00,165.42,165.9,165.42,165.89,6201.0,147.7799,148.2087,147.7799,148.1998,6201.0
2018-05-01 13:45:00,166.02,166.46,165.98,166.38,23516.0,148.3159,148.709,148.2802,148.6375,23516.0
2018-05-01 13:50:00,166.42,166.55,166.2,166.33,14518.0,148.6733,148.7894,148.4767,148.5929,14518.0
2018-05-01 13:55:00,166.28,166.69,166.22,166.46,10998.0,148.5482,148.9145,148.4946,148.709,10998.0
2018-05-01 14:00:00,166.54,166.83,166.51,166.82,14631.0,148.7805,149.0396,148.7537,149.0306,14631.0
2018-05-01 14:05:00,166.8,166.81,166.59,166.73,11753.0,149.0128,149.0217,148.8251,148.9502,11753.0
2018-05-01 14:10:00,166.76,167.04,166.71,167.0,18327.0,148.977,149.2272,148.9323,149.1914,18327.0
2018-05-01 14:15:00,166.95,166.97,166.78,166.92,9170.0,149.1468,149.1646,148.9949,149.12,9170.0
2018-05-01 14:20:00,166.96,167.39,166.95,167.27,15821.0,149.1557,149.5398,149.1468,149.4326,15821.0
2018-05-01 14:25:00,167.36,167.46,167.04,167.09,13777.0,149.513,149.6024,149.2272,149.2718,13777.0
2018-05-01 14:30:00,167.09,167.18,167.03,167.05,10045.0,149.2718,149.3522,149.2182,149.2361,10045.0
2018-05-01 14:35:00,167.05,167.11,166.72,166.92,14758.0,149.2361,149.2897,148.9413,149.12,14758.0
2018-05-01 14:40:00,166.91,167.53,166.88,167.45,19483.0,149.111,149.6649,149.0842,149.5934,19483.0
2018-05-01 14:45:00,167.54,167.7,167.47,167.48,16561.0,149.6738,149.8168,149.6113,149.6202,16561.0
2018-05-01 14:50:00,167.48,167.83,167.48,167.58,16380.0,149.6202,149.9329,149.6202,149.7096,16380.0
2018-05-01 14:55:00,167.65,167.98,167.63,167.98,6218.0,149.7721,150.0669,149.7542,150.0669,6218.0
2018-05-01 15:00:00,167.96,168.03,167.75,167.92,21159.0,150.0491,150.1116,149.8614,150.0133,21159.0
2018-05-01 15:05:00,167.95,168.45,167.95,168.29,18393.0,150.0401,150.4868,150.0401,150.3439,18393.0
2018-05-01 15:10:00,168.31,168.32,167.55,167.56,18591.0,150.3617,150.3707,149.6828,149.6917,18591.0
2018-05-01 15:15:00,167.56,167.6,167.44,167.59,10827.0,149.6917,149.7274,149.5845,149.7185,10827.0
2018-05-01 15:20:00,167.61,167.69,167.12,167.2,11230.0,149.7364,149.8078,149.2986,149.3701,11230.0
2018-05-01 15:25:00,167.23,167.64,167.2,167.54,24612.0,149.3969,149.7632,149.3701,149.6738,24612.0
2018-05-01 15:30:00,167.58,167.85,167.54,167.74,25051.0,149.7096,149.9508,149.6738,149.8525,25051.0
2018-05-01 15:35:00,167.74,167.75,167.44,167.53,15472.0,149.8525,149.8614,149.5845,149.6649,15472.0
2018-05-01 15:40:00,167.5,168.03,167.5,167.99,19440.0,149.6381,150.1116,149.6381,150.0759,19440.0
2018-05-01 15:45:00,168.02,168.36,167.98,168.24,21432.0,150.1027,150.4064,150.0669,150.2992,21432.0
2018-05-01 15:50:00,168.24,168.4,168.09,168.14,26166.0,150.2992,150.4421,150.1652,150.2099,26166.0
2018-05-01 15:55:00,168.15,168.24,167.81,167.97,94867.0,150.2188,150.2992,149.915,150.058,94867.0
2018-05-02 09:30:00,167.77,168.41,167.52,167.85,12068.0,149.8793,150.4511,149.656,149.9508,12068.0
2018-05-02 09:35:00,167.97,168.66,167.83,168.53,8154.0,150.058,150.6744,149.9329,150.5583,8154.0
2018-05-02 09:40:00,168.3,168.72,168.3,168.54,7680.0,150.3528,150.728,150.3528,150.5672,7680.0
2018-05-02 09:45:00,168.36,168.62,168.14,168.23,14907.0,150.4064,150.6387,150.2099,150.2903,14907.0
2018-05-02 09:50:00,168.31,168.54,168.01,168.38,8060.0,150.3617,150.5672,150.0937,150.4243,8060.0
2018-05-02 09:55:00,168.2,168.38,167.95,168.11,23044.0,150.2635,150.4243,150.0401,150.1831,23044.0
2018-05-02 10:00:00,168.05,168.38,168.02,168.19,8663.0,150.1295,150.4243,150.1027,150.2545,8663.0
2018-05-02 10:05:00,168.11,168.36,168.11,168.25,10857.0,150.1831,150.4064,150.1831,150.3081,10857.0
2018-05-02 10:10:00,168.21,168.5,168.09,168.21,5821.0,150.2724,150.5315,150.1652,150.2724,5821.0
2018-05-02 10:15:00,168.22,168.45,167.94,168.29,20375.0,150.2813,150.4868,150.0312,150.3439,20375.0
2018-05-02 10:20:00,168.33,168.53,167.92,167.97,8808.0,150.3796,150.5583,150.0133,150.058,8808.0
2018-05-02 10:25:00,167.99,168.6,167.99,168.44,8226.0,150.0759,150.6208,150.0759,150.4779,8226.0
2018-05-02 10:30:00,168.49,168.81,168.37,168.68,5160.0,150.5225,150.8084,150.4153,150.6923,5160.0
2018-05-02 10:35:00,168.64,168.91,168.63,168.83,4300.0,150.6565,150.8977,150.6476,150.8263,4300.0
2018-05-02 10:40:00,168.94,169.0,168.78,168.88,4850.0,150.9245,150.9781,150.7816,150.8709,4850.0
2018-05-02 10:45:00,168.82,168.97,168.75,168.8,4012.0,150.8173,150.9513,150.7548,150.7995,4012.0
2018-05-02 10:50:00,168.71,168.95,168.49,168.88,15600.0,150.7191,150.9335,150.5225,150.8709,15600.0
2018-05-02 10:55:00,168.92,169.0,168.65,168.91,5190.0,150.9067,150.9781,150.6655,150.8977,5190.0
2018-05-02 11:00:00,168.94,168.94,168.58,168.65,5490.0,150.9245,150.9245,150.6029,150.6655,5490.0
2018-05-02 11:05:00,168.76,168.98,168.68,168.68,1916.0,150.7637,150.9603,150.6923,150.6923,1916.0
2018-05-02 11:10:00,168.76,168.97,168.76,168.97,5603.0,150.7637,150.9513,150.7637,150.9513,5603.0
2018-05-02 11:15:00,168.87,169.06,168.71,168.71,5633.0,150.862,151.0317,150.7191,150.7191,5633.0
2018-05-02 11:20:00,168.65,168.68,168.4,168.52,3948.0,150.6655,150.6923,150.4421,150.5493,3948.0
2018-05-02 11:25:00,168.53,168.61,168.35,168.43,5700.0,150.5583,150.6297,150.3975,150.4689,5700.0
2018-05-02 11:30:00,168.47,168.48,168.34,168.34,1651.0,150.5047,150.5136,150.3885,150.3885,1651.0
2018-05-02 11:35:00,168.34,168.34,168.1,168.13,11685.0,150.3885,150.3885,150.1741,150.2009,11685.0
2018-05-02 11:40:00,168.11,168.18,167.95,167.95,6150.0,150.1831,150.2456,150.0401,150.0401,6150.0
2018-05-02 11:45:00,167.91,168.45,167.81,168.09,11500.0,150.0044,150.4868,149.915,150.1652,11500.0
2018-05-02 11:50:00,168.14,168.42,168.05,168.24,6100.0,150.2099,150.46,150.1295,150.2992,6100.0
2018-05-02 11:55:00,168.23,168.53,168.23,168.53,4900.0,150.2903,150.5583,150.2903,150.5583,4900.0
2018-05-02 12:00:00,168.5,168.68,168.45,168.68,4044.0,150.5315,150.6923,150.4868,150.6923,4044.0
2018-05-02 12:05:00,168.66,168.66,168.47,168.54,3232.0,150.6744,150.6744,150.5047,150.5672,3232.0
2018-05-02 12:10:00,168.6,168.79,168.6,168.75,4985.0,150.6208,150.7905,150.6208,150.7548,4985.0
2018-05-02 12:15:00,168.72,169.09,168.72,169.09,5700.0,150.728,151.0585,150.728,151.0585,5700.0
2018-05-02 12:20:00,169.01,169.3,168.93,168.99,6400.0,150.9871,151.2462,150.9156,150.9692,6400.0
2018-05-02 12:25:00,169.05,169.28,168.79,168.88,2938.0,151.0228,151.2283,150.7905,150.8709,2938.0
2018-05-02 12:30:00,168.89,169.08,168.69,168.94,6003.0,150.8799,151.0496,150.7012,150.9245,6003.0
2018-05-02 12:35:00,168.88,169.04,168.87,168.91,4604.0,150.8709,151.0139,150.862,150.8977,4604.0
2018-05-02 12:40:00,168.95,169.6,168.95,169.52,12956.0,150.9335,151.5142,150.9335,151.4427,12956.0
2018-05-02 12:45:00,169.54,169.54,169.27,169.34,6781.0,151.4606,151.4606,151.2194,151.2819,6781.0
2018-05-02 12:50:00,169.42,169.47,169.26,169.47,4505.0,151.3534,151.398,151.2104,151.398,4505.0
2018-05-02 12:55:00,169.41,169.67,169.36,169.59,6898.0,151.3444,151.5767,151.2998,151.5052,6898.0
2018-05-02 13:00:00,169.57,169.66,169.45,169.6,4574.0,151.4874,151.5678,151.3802,151.5142,4574.0
2018-05-02 13:05:00,169.55,169.55,169.31,169.37,3375.0,151.4695,151.4695,151.2551,151.3087,3375.0
2018-05-02 13:10:00,169.47,169.69,169.39,169.39,5777.0,151.398,151.5946,151.3266,151.3266,5777.0
2018-05-02 13:15:00,169.46,169.59,169.41,169.59,2905.0,151.3891,151.5052,151.3444,151.5052,2905.0
2018-05-02 13:20:00,169.61,169.61,169.46,169.46,5003.0,151.5231,151.5231,151.3891,151.3891,5003.0
2018-05-02 13:25:00,169.45,169.61,169.37,169.37,7982.0,151.3802,151.5231,151.3087,151.3087,7982.0
2018-05-02 13:30:00,169.38,169.46,169.08,169.08,4924.0,151.3176,151.3891,151.0496,151.0496,4924.0
2018-05-02 13:35:00,169.02,169.3,168.92,169.1,6928.0,150.996,151.2462,150.9067,151.0675,6928.0
2018-05-02 13:40:00,169.14,169.17,168.85,168.96,5329.0,151.1032,151.13,150.8441,150.9424,5329.0
2018-05-02 13:45:00,168.97,169.0,168.73,168.73,4505.0,150.9513,150.9781,150.7369,150.7369,4505.0
2018-05-02 13:50:00,168.68,168.93,168.68,168.85,4638.0,150.6923,150.9156,150.6923,150.8441,4638.0
2018-05-02 13:55:00,168.83,168.83,168.68,168.76,5442.0,150.8263,150.8263,150.6923,150.7637,5442.0
2018-05-02 14:00:00,168.76,169.19,168.64,169.19,3806.0,150.7637,151.1479,150.6565,151.1479,3806.0
2018-05-02 14:05:00,169.1,169.36,168.98,169.31,6829.0,151.0675,151.2998,150.9603,151.2551,6829.0
2018-05-02 14:10:00,169.26,169.35,169.1,169.18,7899.0,151.2104,151.2908,151.0675,151.139,7899.0
2018-05-02 14:15:00,169.25,169.53,169.13,169.3,12102.0,151.2015,151.4516,151.0943,151.2462,12102.0
2018-05-02 14:20:00,169.3,169.38,168.89,168.93,6908.0,151.2462,151.3176,150.8799,150.9156,6908.0
2018-05-02 14:25:00,168.94,169.37,168.94,169.27,8195.0,150.9245,151.3087,150.9245,151.2194,8195.0
2018-05-02 14:30:00,169.17,169.48,169.08,169.17,5814.0,151.13,151.407,151.0496,151.13,5814.0
2018-05-02 14:35:00,169.04,169.19,168.94,169.1,6072.0,151.0139,151.1479,150.9245,151.0675,6072.0
2018-05-02 14:40:00,169.13,169.22,168.93,169.0,10197.0,151.0943,151.1747,150.9156,150.9781,10197.0
2018-05-02 14:45:00,169.07,169.09,168.96,169.06,4501.0,151.0407,151.0585,150.9424,151.0317,4501.0
2018-05-02 14:50:00,169.09,169.26,169.0,169.05,11625.0,151.0585,151.2104,150.9781,151.0228,11625.0
2018-05-02 14:55:00,169.09,169.25,168.9,168.9,11260.0,151.0585,151.2015,150.8888,150.8888,11260.0
2018-05-02 15:00:00,168.97,168.97,168.46,168.48,21513.0,150.9513,150.9513,150.4957,150.5136,21513.0
2018-05-02 15:05:00,168.49,168.77,168.49,168.7,18778.0,150.5225,150.7727,150.5225,150.7101,18778.0
2018-05-02 15:10:00,168.67,168.72,168.02,168.14,45511.0,150.6833,150.728,150.1027,150.2099,45511.0
2018-05-02 15:15:00,168.12,168.3,167.97,168.21,37094.0,150.192,150.3528,150.058,150.2724,37094.0
2018-05-02 15:20:00,168.19,168.22,167.68,167.7,62855.0,150.2545,150.2813,149.7989,149.8168,62855.0
2018-05-02 15:25:00,167.66,168.14,167.63,167.97,38040.0,149.781,150.2099,149.7542,150.058,38040.0
2018-05-02 15:30:00,167.92,168.06,167.76,168.03,60875.0,150.0133,150.1384,149.8704,150.1116,60875.0
2018-05-02 15:35:00,168.02,168.08,167.83,167.99,73284.0,150.1027,150.1563,149.9329,150.0759,73284.0
2018-05-02 15:40:00,167.96,168.1,167.69,167.8,123025.0,150.0491,150.1741,149.8078,149.9061,123025.0
2018-05-02 15:45:00,167.8,168.0,167.61,167.97,118192.0,149.9061,150.0848,149.7364,150.058,118192.0
2018-05-02 15:50:00,167.91,168.03,167.84,167.96,122998.0,150.0044,150.1116,149.9418,150.0491,122998.0
2018-05-02 15:55:00,167.96,168.02,167.75,167.87,107128.0,150.0491,150.1027,149.8614,149.9686,107128.0
2018-05-03 09:30:00,167.19,167.6,166.78,167.06,12165.0,149.3612,149.7274,148.9949,149.245,12165.0
2018-05-03 09:35:00,167.0,167.58,166.94,167.12,2900.0,149.1914,149.7096,149.1378,149.2986,2900.0
2018-05-03 09:40:00,167.01,167.04,166.6,166.79,7736.0,149.2004,149.2272,148.8341,149.0038,7736.0
2018-05-03 09:45:00,166.88,166.98,166.55,166.98,7641.0,149.0842,149.1736,148.7894,149.1736,7641.0
2018-05-03 09:50:00,166.99,167.29,166.93,167.26,5014.0,149.1825,149.4505,149.1289,149.4237,5014.0
2018-05-03 09:55:00,167.31,167.51,167.24,167.41,5889.0,149.4684,149.647,149.4058,149.5577,5889.0
2018-05-03 10:00:00,167.49,167.49,166.47,166.7,8420.0,149.6292,149.6292,148.7179,148.9234,8420.0
2018-05-03 10:05:00,166.53,166.61,166.05,166.6,8145.0,148.7715,148.843,148.3427,148.8341,8145.0
2018-05-03 10:10:00,166.53,166.53,165.84,165.91,8564.0,148.7715,148.7715,148.1551,148.2177,8564.0
2018-05-03 10:15:00,165.96,166.48,165.96,166.15,5864.0,148.2623,148.7269,148.2623,148.4321,5864.0
2018-05-03 10:20:00,166.21,166.21,165.63,165.87,13901.0,148.4857,148.4857,147.9675,148.1819,13901.0
2018-05-03 10:25:00,165.81,166.03,165.4,165.58,11145.0,148.1283,148.3249,147.762,147.9228,11145.0
2018-05-03 10:30:00,165.51,165.63,164.78,165.05,31742.0,147.8603,147.9675,147.2082,147.4494,31742.0
2018-05-03 10:35:00,164.91,165.05,164.52,164.83,20555.0,147.3243,147.4494,146.9759,147.2528,20555.0
2018-05-03 10:40:00,164.99,165.37,164.77,165.0,22383.0,147.3958,147.7352,147.1992,147.4047,22383.0
2018-05-03 10:45:00,164.98,165.61,164.9,165.23,15375.0,147.3868,147.9497,147.3154,147.6102,15375.0
2018-05-03 10:50:00,165.23,165.23,164.69,165.1,15333.0,147.6102,147.6102,147.1278,147.494,15333.0
2018-05-03 10:55:00,165.08,165.1,164.49,164.94,8319.0,147.4762,147.494,146.9491,147.3511,8319.0
2018-05-03 11:00:00,164.99,165.12,164.63,164.76,15033.0,147.3958,147.5119,147.0742,147.1903,15033.0
2018-05-03 11:05:00,164.8,165.2,164.68,165.2,16315.0,147.226,147.5834,147.1188,147.5834,16315.0
2018-05-03 11:10:00,165.27,165.6,165.27,165.56,5974.0,147.6459,147.9407,147.6459,147.905,5974.0
2018-05-03 11:15:00,165.66,166.08,165.66,165.76,3800.0,147.9943,148.3695,147.9943,148.0837,3800.0
2018-05-03 11:20:00,165.78,166.17,165.74,166.16,3900.0,148.1015,148.4499,148.0658,148.441,3900.0
2018-05-03 11:25:00,166.05,166.32,165.74,165.76,4400.0,148.3427,148.5839,148.0658,148.0837,4400.0
2018-05-03 11:30:00,165.82,165.94,165.22,165.47,6290.0,148.1373,148.2445,147.6012,147.8246,6290.0
2018-05-03 11:35:00,165.63,165.71,165.22,165.22,4287.0,147.9675,148.039,147.6012,147.6012,4287.0
2018-05-03 11:40:00,165.41,165.5,165.17,165.5,7255.0,147.771,147.8514,147.5566,147.8514,7255.0
2018-05-03 11:45:00,165.56,166.26,165.43,166.26,9779.0,147.905,148.5303,147.7888,148.5303,9779.0
2018-05-03 11:50:00,166.22,166.84,166.0,166.55,42700.0,148.4946,149.0485,148.2981,148.7894,42700.0
2018-05-03 11:55:00,166.5,166.62,166.34,166.59,29179.0,148.7447,148.8519,148.6018,148.8251,29179.0
2018-05-03 12:00:00,166.68,167.0,166.51,166.69,11708.0,148.9055,149.1914,148.7537,148.9145,11708.0
2018-05-03 12:05:00,166.89,167.27,166.74,166.8,6204.0,149.0932,149.4326,148.9591,149.0128,6204.0
2018-05-03 12:10:00,166.7,166.99,166.65,166.99,40422.0,148.9234,149.1825,148.8787,149.1825,40422.0
2018-05-03 12:15:00,166.98,166.98,166.4,166.4,13760.0,149.1736,149.1736,148.6554,148.6554,13760.0
2018-05-03 12:20:00,166.56,166.56,166.31,166.31,4095.0,148.7983,148.7983,148.575,148.575,4095.0
2018-05-03 12:25:00,166.26,166.26,166.07,166.09,2954.0,148.5303,148.5303,148.3606,148.3785,2954.0
2018-05-03 12:30:00,166.13,166.43,166.12,166.36,3649.0,148.4142,148.6822,148.4053,148.6197,3649.0
2018-05-03 12:35:00,166.4,167.0,166.33,166.92,16103.0,148.6554,149.1914,148.5929,149.12,16103.0
2018-05-03 12:40:00,166.92,167.4,166.85,167.38,12248.0,149.12,149.5488,149.0574,149.5309,12248.0
2018-05-03 12:45:00,167.38,167.51,167.21,167.31,5368.0,149.5309,149.647,149.379,149.4684,5368.0
2018-05-03 12:50:00,167.44,167.77,167.31,167.77,9328.0,149.5845,149.8793,149.4684,149.8793,9328.0
2018-05-03 12:55:00,167.64,168.07,167.53,167.87,35920.0,149.7632,150.1473,149.6649,149.9686,35920.0
2018-05-03 13:00:00,167.86,167.86,167.44,167.52,19161.0,149.9597,149.9597,149.5845,149.656,19161.0
2018-05-03 13:05:00,167.52,167.52,167.04,167.18,8200.0,149.656,149.656,149.2272,149.3522,8200.0
2018-05-03 13:10:00,167.08,167.53,167.08,167.48,6519.0,149.2629,149.6649,149.2629,149.6202,6519.0
2018-05-03 13:15:00,167.37,167.93,167.37,167.85,9300.0,149.522,150.0223,149.522,149.9508,9300.0
2018-05-03 13:20:00,167.78,167.93,167.58,167.59,3777.0,149.8882,150.0223,149.7096,149.7185,3777.0
2018-05-03 13:25:00,167.65,167.66,167.38,167.66,1800.0,149.7721,149.781,149.5309,149.781,1800.0
2018-05-03 13:30:00,167.51,168.19,167.45,168.19,11550.0,149.647,150.2545,149.5934,150.2545,11550.0
2018-05-03 13:35:00,168.24,168.48,168.06,168.12,13306.0,150.2992,150.5136,150.1384,150.192,13306.0
2018-05-03 13:40:00,168.26,168.42,168.16,168.33,8072.0,150.3171,150.46,150.2277,150.3796,8072.0
2018-05-03 13:45:00,168.29,168.38,167.94,168.1,8675.0,150.3439,150.4243,150.0312,150.1741,8675.0
2018-05-03 13:50:00,168.16,168.16,167.89,168.05,2873.0,150.2277,150.2277,149.9865,150.1295,2873.0
2018-05-03 13:55:00,167.9,168.26,167.69,167.69,3756.0,149.9954,150.3171,149.8078,149.8078,3756.0
2018-05-03 14:00:00,167.69,167.69,167.19,167.4,3154.0,149.8078,149.8078,149.3612,149.5488,3154.0
2018-05-03 14:05:00,167.43,167.73,167.43,167.58,3926.0,149.5756,149.8436,149.5756,149.7096,3926.0
2018-05-03 14:10:00,167.48,167.53,167.36,167.53,4448.0,149.6202,149.6649,149.513,149.6649,4448.0
2018-05-03 14:15:00,167.54,167.66,167.24,167.24,7448.0,149.6738,149.781,149.4058,149.4058,7448.0
2018-05-03 14:20:00,167.22,167.3,167.08,167.1,6335.0,149.388,149.4594,149.2629,149.2808,6335.0
2018-05-03 14:25:00,167.14,167.39,167.04,167.39,22230.0,149.3165,149.5398,149.2272,149.5398,22230.0
2018-05-03 14:30:00,167.43,168.14,167.34,167.93,14340.0,149.5756,150.2099,149.4952,150.0223,14340.0
2018-05-03 14:35:00,168.0,168.48,167.92,168.45,9007.0,150.0848,150.5136,150.0133,150.4868,9007.0
2018-05-03 14:40:00,168.48,168.53,167.96,168.35,24337.0,150.5136,150.5583,150.0491,150.3975,24337.0
2018-05-03 14:45:00,168.32,168.36,167.98,168.15,6948.0,150.3707,150.4064,150.0669,150.2188,6948.0
2018-05-03 14:50:00,168.15,168.22,167.94,168.06,6391.0,150.2188,150.2813,150.0312,150.1384,6391.0
2018-05-03 14:55:00,168.0,168.19,167.84,168.05,12183.0,150.0848,150.2545,149.9418,150.1295,12183.0
2018-05-03 15:00:00,168.02,168.4,168.02,168.38,6400.0,150.1027,150.4421,150.1027,150.4243,6400.0
2018-05-03 15:05:00,168.33,168.67,168.15,168.15,7500.0,150.3796,150.6833,150.2188,150.2188,7500.0
2018-05-03 15:10:00,168.1,168.5,167.96,168.34,27522.0,150.1741,150.5315,150.0491,150.3885,27522.0
2018-05-03 15:15:00,168.34,168.82,168.26,168.59,12881.0,150.3885,150.8173,150.3171,150.6119,12881.0
2018-05-03 15:20:00,168.63,168.82,168.35,168.76,12208.0,150.6476,150.8173,150.3975,150.7637,12208.0
2018-05-03 15:25:00,168.68,168.75,168.41,168.75,7350.0,150.6923,150.7548,150.4511,150.7548,7350.0
2018-05-03 15:30:00,168.69,168.9,168.49,168.63,11312.0,150.7012,150.8888,150.5225,150.6476,11312.0
2018-05-03 15:35:00,168.65,168.75,168.44,168.48,18519.0,150.6655,150.7548,150.4779,150.5136,18519.0
2018-05-03 15:40:00,168.5,168.52,168.15,168.25,13960.0,150.5315,150.5493,150.2188,150.3081,13960.0
2018-05-03 15:45:00,168.22,168.4,168.19,168.29,16954.0,150.2813,150.4421,150.2545,150.3439,16954.0
2018-05-03 15:50:00,168.24,168.43,168.02,168.09,27113.0,150.2992,150.4689,150.1027,150.1652,27113.0
2018-05-03 15:55:00,168.06,168.48,167.93,168.41,66982.0,150.1384,150.5136,150.0223,150.4511,66982.0
2018-05-04 09:30:00,167.23,167.74,166.52,166.97,10402.0,149.3969,149.8525,148.7626,149.1646,10402.0
2018-05-04 09:35:00,167.05,167.95,166.95,167.95,6922.0,149.2361,150.0401,149.1468,150.0401,6922.0
2018-05-04 09:40:00,167.74,168.0,167.45,168.0,8898.0,149.8525,150.0848,149.5934,150.0848,8898.0
2018-05-04 09:45:00,167.93,168.11,167.88,168.01,9995.0,150.0223,150.1831,149.9776,150.0937,9995.0
2018-05-04 09:50:00,168.06,168.16,167.78,168.13,5323.0,150.1384,150.2277,149.8882,150.2009,5323.0
2018-05-04 09:55:00,168.14,168.22,168.0,168.08,5760.0,150.2099,150.2813,150.0848,150.1563,5760.0
2018-05-04 10:00:00,168.17,168.17,167.54,167.93,6658.0,150.2367,150.2367,149.6738,150.0223,6658.0
2018-05-04 10:05:00,167.94,167.98,167.61,167.95,6623.0,150.0312,150.0669,149.7364,150.0401,6623.0
2018-05-04 10:10:00,167.99,168.12,167.79,168.04,17270.0,150.0759,150.192,149.8972,150.1205,17270.0
2018-05-04 10:15:00,168.05,168.17,167.6,167.67,22748.0,150.1295,150.2367,149.7274,149.79,22748.0
2018-05-04 10:20:00,167.69,167.81,167.64,167.79,5958.0,149.8078,149.915,149.7632,149.8972,5958.0
2018-05-04 10:25:00,167.84,168.22,167.84,168.18,7300.0,149.9418,150.2813,149.9418,150.2456,7300.0
2018-05-04 10:30:00,168.18,168.98,168.18,168.59,36821.0,150.2456,150.9603,150.2456,150.6119,36821.0
2018-05-04 10:35:00,168.52,168.85,168.25,168.78,5105.0,150.5493,150.8441,150.3081,150.7816,5105.0
2018-05-04 10:40:00,168.77,169.23,168.76,169.22,14853.0,150.7727,151.1836,150.7637,151.1747,14853.0
2018-05-04 10:45:00,169.13,169.13,168.92,169.05,6991.0,151.0943,151.0943,150.9067,151.0228,6991.0
2018-05-04 10:50:00,169.02,169.3,168.88,169.0,6800.0,150.996,151.2462,150.8709,150.9781,6800.0
2018-05-04 10:55:00,168.96,169.17,168.89,168.93,8622.0,150.9424,151.13,150.8799,150.9156,8622.0
2018-05-04 11:00:00,169.01,169.15,168.84,168.87,10646.0,150.9871,151.1122,150.8352,150.862,10646.0
2018-05-04 11:05:00,168.83,169.24,168.83,169.24,8047.0,150.8263,151.1926,150.8263,151.1926,8047.0
2018-05-04 11:10:00,169.24,169.46,169.16,169.4,13540.0,151.1926,151.3891,151.1211,151.3355,13540.0
2018-05-04 11:15:00,169.37,169.46,169.31,169.43,14790.0,151.3087,151.3891,151.2551,151.3623,14790.0
2018-05-04 11:20:00,169.35,169.67,169.35,169.54,9056.0,151.2908,151.5767,151.2908,151.4606,9056.0
2018-05-04 11:25:00,169.63,169.63,169.29,169.53,10006.0,151.541,151.541,151.2372,151.4516,10006.0
2018-05-04 11:30:00,169.51,169.78,169.4,169.62,10462.0,151.4338,151.675,151.3355,151.532,10462.0
2018-05-04 11:35:00,169.65,169.73,169.49,169.49,5833.0,151.5588,151.6303,151.4159,151.4159,5833.0
2018-05-04 11:40:00,169.5,169.63,169.32,169.58,8000.0,151.4248,151.541,151.264,151.4963,8000.0
2018-05-04 11:45:00,169.53,169.53,169.06,169.07,4100.0,151.4516,151.4516,151.0317,151.0407,4100.0
2018-05-04 11:50:00,169.14,169.38,169.1,169.27,8061.0,151.1032,151.3176,151.0675,151.2194,8061.0
2018-05-04 11:55:00,169.18,169.66,169.18,169.62,7860.0,151.139,151.5678,151.139,151.532,7860.0
2018-05-04 12:00:00,169.58,169.67,169.35,169.64,9797.0,151.4963,151.5767,151.2908,151.5499,9797.0
2018-05-04 12:05:00,169.56,169.65,169.47,169.54,3402.0,151.4784,151.5588,151.398,151.4606,3402.0
2018-05-04 12:10:00,169.51,169.53,169.39,169.47,6900.0,151.4338,151.4516,151.3266,151.398,6900.0
2018-05-04 12:15:00,169.42,169.59,169.39,169.59,10200.0,151.3534,151.5052,151.3266,151.5052,10200.0
2018-05-04 12:20:00,169.56,169.69,169.53,169.65,10574.0,151.4784,151.5946,151.4516,151.5588,10574.0
2018-05-04 12:25:00,169.61,169.87,169.53,169.76,17300.0,151.5231,151.7554,151.4516,151.6571,17300.0
2018-05-04 12:30:00,169.84,169.92,169.82,169.86,2300.0,151.7286,151.8,151.7107,151.7464,2300.0
2018-05-04 12:35:00,169.77,169.93,169.77,169.89,3400.0,151.666,151.809,151.666,151.7732,3400.0
2018-05-04 12:40:00,169.86,170.08,169.82,170.08,7120.0,151.7464,151.943,151.7107,151.943,7120.0
2018-05-04 12:45:00,170.0,170.03,169.7,169.98,6529.0,151.8715,151.8983,151.6035,151.8536,6529.0
2018-05-04 12:50:00,169.94,169.95,169.63,169.84,14400.0,151.8179,151.8268,151.541,151.7286,14400.0
2018-05-04 12:55:00,169.92,169.92,169.77,169.92,7400.0,151.8,151.8,151.666,151.8,7400.0
2018-05-04 13:00:00,169.87,169.95,169.8,169.84,12871.0,151.7554,151.8268,151.6928,151.7286,12871.0
2018-05-04 13:05:00,169.81,170.16,169.76,170.08,5303.0,151.7018,152.0144,151.6571,151.943,5303.0
2018-05-04 13:10:00,170.09,170.32,170.09,170.1,3227.0,151.9519,152.1574,151.9519,151.9608,3227.0
2018-05-04 13:15:00,170.17,170.48,170.17,170.26,7867.0,152.0234,152.3003,152.0234,152.1038,7867.0
2018-05-04 13:20:00,170.32,170.44,170.29,170.34,11200.0,152.1574,152.2646,152.1306,152.1753,11200.0
2018-05-04 13:25:00,170.43,170.43,170.22,170.22,3018.0,152.2557,152.2557,152.068,152.068,3018.0
2018-05-04 13:30:00,170.2,170.29,170.17,170.21,13553.0,152.0502,152.1306,152.0234,152.0591,13553.0
2018-05-04 13:35:00,170.15,170.19,170.08,170.15,7040.0,152.0055,152.0412,151.943,152.0055,7040.0
2018-05-04 13:40:00,170.16,170.34,170.11,170.34,6100.0,152.0144,152.1753,151.9698,152.1753,6100.0
2018-05-04 13:45:00,170.37,170.42,170.29,170.33,5299.0,152.2021,152.2467,152.1306,152.1663,5299.0
2018-05-04 13:50:00,170.33,170.39,170.28,170.3,13998.0,152.1663,152.2199,152.1217,152.1395,13998.0
2018-05-04 13:55:00,170.33,170.43,170.29,170.43,4737.0,152.1663,152.2557,152.1306,152.2557,4737.0
2018-05-04 14:00:00,170.44,170.76,170.36,170.66,5900.0,152.2646,152.5505,152.1931,152.4611,5900.0
2018-05-04 14:05:00,170.65,170.9,170.64,170.87,3300.0,152.4522,152.6755,152.4433,152.6487,3300.0
2018-05-04 14:10:00,170.88,171.04,170.88,170.93,14107.0,152.6577,152.8006,152.6577,152.7023,14107.0
2018-05-04 14:15:00,170.97,170.98,170.8,170.91,26204.0,152.7381,152.747,152.5862,152.6845,26204.0
2018-05-04 14:20:00,170.9,171.19,170.9,171.19,7900.0,152.6755,152.9346,152.6755,152.9346,7900.0
2018-05-04 14:25:00,171.2,171.47,171.2,171.47,12138.0,152.9435,153.1848,152.9435,153.1848,12138.0
2018-05-04 14:30:00,171.47,171.63,171.33,171.44,21308.0,153.1848,153.3277,153.0597,153.1579,21308.0
2018-05-04 14:35:00,171.42,171.53,171.31,171.39,45250.0,153.1401,153.2384,153.0418,153.1133,45250.0
2018-05-04 14:40:00,171.39,171.65,171.38,171.57,18157.0,153.1133,153.3456,153.1043,153.2741,18157.0
2018-05-04 14:45:00,171.57,171.66,171.32,171.32,9295.0,153.2741,153.3545,153.0507,153.0507,9295.0
2018-05-04 14:50:00,171.39,171.49,171.29,171.36,11573.0,153.1133,153.2026,153.0239,153.0865,11573.0
2018-05-04 14:55:00,171.36,171.46,171.17,171.31,14728.0,153.0865,153.1758,152.9167,153.0418,14728.0
2018-05-04 15:00:00,171.31,171.63,171.29,171.62,6491.0,153.0418,153.3277,153.0239,153.3188,6491.0
2018-05-04 15:05:00,171.63,171.63,171.39,171.5,7907.0,153.3277,153.3277,153.1133,153.2116,7907.0
2018-05-04 15:10:00,171.48,171.5,171.37,171.41,8400.0,153.1937,153.2116,153.0954,153.1311,8400.0
2018-05-04 15:15:00,171.43,171.54,171.32,171.48,6976.0,153.149,153.2473,153.0507,153.1937,6976.0
2018-05-04 15:20:00,171.47,171.48,171.22,171.43,13666.0,153.1848,153.1937,152.9614,153.149,13666.0
2018-05-04 15:25:00,171.36,171.47,171.3,171.45,8919.0,153.0865,153.1848,153.0329,153.1669,8919.0
2018-05-04 15:30:00,171.47,171.5,171.25,171.41,9875.0,153.1848,153.2116,152.9882,153.1311,9875.0
2018-05-04 15:35:00,171.41,171.44,171.19,171.19,8600.0,153.1311,153.1579,152.9346,152.9346,8600.0
2018-05-04 15:40:00,171.19,171.39,171.14,171.36,19600.0,152.9346,153.1133,152.8899,153.0865,19600.0
2018-05-04 15:45:00,171.36,171.36,171.17,171.18,28762.0,153.0865,153.0865,152.9167,152.9257,28762.0
2018-05-04 15:50:00,171.17,171.2,170.89,170.91,43490.0,152.9167,152.9435,152.6666,152.6845,43490.0
2018-05-04 15:55:00,170.91,170.99,170.74,170.95,46043.0,152.6845,152.7559,152.5326,152.7202,46043.0
2018-05-07 09:30:00,169.72,170.0,167.4,168.8,24958.0,151.6214,151.8715,149.5488,150.7995,24958.0
2018-05-07 09:35:00,168.91,169.54,168.55,169.1,22140.0,150.8977,151.4606,150.5761,151.0675,22140.0
2018-05-07 09:40:00,169.32,169.95,168.91,169.54,9853.0,151.264,151.8268,150.8977,151.4606,9853.0
2018-05-07 09:45:00,169.7,169.79,169.19,169.19,7902.0,151.6035,151.6839,151.1479,151.1479,7902.0
2018-05-07 09:50:00,169.16,169.91,169.11,169.63,13097.0,151.1211,151.7911,151.0764,151.541,13097.0
2018-05-07 09:55:00,169.86,169.98,169.61,169.72,5622.0,151.7464,151.8536,151.5231,151.6214,5622.0
2018-05-07 10:00:00,169.72,169.85,169.62,169.8,3439.0,151.6214,151.7375,151.532,151.6928,3439.0
2018-05-07 10:05:00,169.86,169.97,169.72,169.93,4222.0,151.7464,151.8447,151.6214,151.809,4222.0
2018-05-07 10:10:00,169.86,169.89,169.46,169.46,8347.0,151.7464,151.7732,151.3891,151.3891,8347.0
2018-05-07 10:15:00,169.38,169.52,169.25,169.31,6507.0,151.3176,151.4427,151.2015,151.2551,6507.0
2018-05-07 10:20:00,169.31,169.39,169.07,169.17,8229.0,151.2551,151.3266,151.0407,151.13,8229.0
2018-05-07 10:25:00,169.27,169.41,169.21,169.35,6341.0,151.2194,151.3444,151.1658,151.2908,6341.0
2018-05-07 10:30:00,169.45,169.52,169.25,169.46,12645.0,151.3802,151.4427,151.2015,151.3891,12645.0
2018-05-07 10:35:00,169.44,169.44,168.85,168.86,14090.0,151.3712,151.3712,150.8441,150.8531,14090.0
2018-05-07 10:40:00,168.89,169.19,168.77,169.16,10866.0,150.8799,151.1479,150.7727,151.1211,10866.0
2018-05-07 10:45:00,169.23,169.45,169.17,169.45,5758.0,151.1836,151.3802,151.13,151.3802,5758.0
2018-05-07 10:50:00,169.44,169.44,169.14,169.34,5800.0,151.3712,151.3712,151.1032,151.2819,5800.0
2018-05-07 10:55:00,169.37,169.5,169.36,169.42,12259.0,151.3087,151.4248,151.2998,151.3534,12259.0
2018-05-07 11:00:00,169.41,169.5,169.35,169.37,8636.0,151.3444,151.4248,151.2908,151.3087,8636.0
2018-05-07 11:05:00,169.39,169.45,169.06,169.43,11007.0,151.3266,151.3802,151.0317,151.3623,11007.0
2018-05-07 11:10:00,169.41,169.66,169.4,169.66,6215.0,151.3444,151.5678,151.3355,151.5678,6215.0
2018-05-07 11:15:00,169.74,170.16,169.67,169.93,13827.0,151.6392,152.0144,151.5767,151.809,13827.0
2018-05-07 11:20:00,169.96,170.04,169.77,170.04,6700.0,151.8358,151.9072,151.666,151.9072,6700.0
2018-05-07 11:25:00,169.98,170.21,169.88,170.16,4452.0,151.8536,152.0591,151.7643,152.0144,4452.0
2018-05-07 11:30:00,170.14,170.14,169.81,169.89,32518.0,151.9966,151.9966,151.7018,151.7732,32518.0
2018-05-07 11:35:00,169.86,169.96,169.81,169.81,4999.0,151.7464,151.8358,151.7018,151.7018,4999.0
2018-05-07 11:40:00,169.82,170.04,169.77,169.83,4807.0,151.7107,151.9072,151.666,151.7196,4807.0
2018-05-07 11:45:00,169.81,170.07,169.76,169.94,5705.0,151.7018,151.934,151.6571,151.8179,5705.0
2018-05-07 11:50:00,170.01,170.55,169.92,170.5,6887.0,151.8804,152.3629,151.8,152.3182,6887.0
2018-05-07 11:55:00,170.48,170.79,170.45,170.75,15850.0,152.3003,152.5773,152.2735,152.5415,15850.0
2018-05-07 12:00:00,170.8,170.8,170.47,170.47,2226.0,152.5862,152.5862,152.2914,152.2914,2226.0
2018-05-07 12:05:00,170.46,170.46,170.33,170.44,2366.0,152.2825,152.2825,152.1663,152.2646,2366.0
2018-05-07 12:10:00,170.4,170.45,170.16,170.16,4088.0,152.2289,152.2735,152.0144,152.0144,4088.0
2018-05-07 12:15:00,170.23,170.26,170.13,170.23,4258.0,152.077,152.1038,151.9876,152.077,4258.0
2018-05-07 12:20:00,170.2,170.25,169.99,170.14,4553.0,152.0502,152.0948,151.8626,151.9966,4553.0
2018-05-07 12:25:00,170.19,170.35,170.19,170.34,1500.0,152.0412,152.1842,152.0412,152.1753,1500.0
2018-05-07 12:30:00,170.24,170.28,170.13,170.28,2800.0,152.0859,152.1217,151.9876,152.1217,2800.0
2018-05-07 12:35:00,170.16,170.29,170.16,170.29,2169.0,152.0144,152.1306,152.0144,152.1306,2169.0
2018-05-07 12:40:00,170.28,170.3,170.2,170.25,2825.0,152.1217,152.1395,152.0502,152.0948,2825.0
2018-05-07 12:45:00,170.26,170.65,170.22,170.41,12326.0,152.1038,152.4522,152.068,152.2378,12326.0
2018-05-07 12:50:00,170.32,170.43,170.32,170.43,1827.0,152.1574,152.2557,152.1574,152.2557,1827.0
2018-05-07 12:55:00,170.49,170.51,170.45,170.47,1800.0,152.3093,152.3271,152.2735,152.2914,1800.0
2018-05-07 13:00:00,170.47,170.61,170.41,170.44,3861.0,152.2914,152.4165,152.2378,152.2646,3861.0
2018-05-07 13:05:00,170.46,170.59,170.23,170.39,5914.0,152.2825,152.3986,152.077,152.2199,5914.0
2018-05-07 13:10:00,170.39,170.43,170.35,170.35,1905.0,152.2199,152.2557,152.1842,152.1842,1905.0
2018-05-07 13:15:00,170.34,170.41,170.22,170.34,2953.0,152.1753,152.2378,152.068,152.1753,2953.0
2018-05-07 13:20:00,170.32,170.48,170.31,170.38,3001.0,152.1574,152.3003,152.1485,152.211,3001.0
2018-05-07 13:25:00,170.39,170.44,170.35,170.37,3899.0,152.2199,152.2646,152.1842,152.2021,3899.0
2018-05-07 13:30:00,170.4,170.52,170.4,170.5,1600.0,152.2289,152.3361,152.2289,152.3182,1600.0
2018-05-07 13:35:00,170.51,170.51,170.45,170.49,2278.0,152.3271,152.3271,152.2735,152.3093,2278.0
2018-05-07 13:40:00,170.5,170.54,170.43,170.52,2337.0,152.3182,152.3539,152.2557,152.3361,2337.0
2018-05-07 13:45:00,170.45,170.47,170.34,170.36,1780.0,152.2735,152.2914,152.1753,152.1931,1780.0
2018-05-07 13:50:00,170.41,170.5,170.37,170.5,2200.0,152.2378,152.3182,152.2021,152.3182,2200.0
2018-05-07 13:55:00,170.46,170.61,170.41,170.47,3900.0,152.2825,152.4165,152.2378,152.2914,3900.0
2018-05-07 14:00:00,170.47,170.52,170.37,170.46,3932.0,152.2914,152.3361,152.2021,152.2825,3932.0
2018-05-07 14:05:00,170.4,170.54,170.37,170.47,4842.0,152.2289,152.3539,152.2021,152.2914,4842.0
2018-05-07 14:10:00,170.53,170.63,170.48,170.63,3203.0,152.345,152.4343,152.3003,152.4343,3203.0
2018-05-07 14:15:00,170.64,170.72,170.55,170.65,2402.0,152.4433,152.5147,152.3629,152.4522,2402.0
2018-05-07 14:20:00,170.72,170.79,170.68,170.69,7181.0,152.5147,152.5773,152.479,152.4879,7181.0
2018-05-07 14:25:00,170.64,170.7,170.51,170.7,6357.0,152.4433,152.4969,152.3271,152.4969,6357.0
2018-05-07 14:30:00,170.66,170.78,170.53,170.76,11151.0,152.4611,152.5683,152.345,152.5505,11151.0
2018-05-07 14:35:00,170.79,170.79,170.54,170.54,4654.0,152.5773,152.5773,152.3539,152.3539,4654.0
2018-05-07 14:40:00,170.54,170.6,170.21,170.32,4325.0,152.3539,152.4075,152.0591,152.1574,4325.0
2018-05-07 14:45:00,170.21,170.4,170.18,170.29,3139.0,152.0591,152.2289,152.0323,152.1306,3139.0
2018-05-07 14:50:00,170.29,170.3,170.06,170.24,3776.0,152.1306,152.1395,151.9251,152.0859,3776.0
2018-05-07 14:55:00,170.22,170.36,170.19,170.22,3800.0,152.068,152.1931,152.0412,152.068,3800.0
2018-05-07 15:00:00,170.24,170.37,170.16,170.31,6289.0,152.0859,152.2021,152.0144,152.1485,6289.0
2018-05-07 15:05:00,170.29,170.42,170.16,170.22,7985.0,152.1306,152.2467,152.0144,152.068,7985.0
2018-05-07 15:10:00,170.25,170.25,169.59,169.65,8664.0,152.0948,152.0948,151.5052,151.5588,8664.0
2018-05-07 15:15:00,169.58,169.8,169.51,169.71,14252.0,151.4963,151.6928,151.4338,151.6124,14252.0
2018-05-07 15:20:00,169.68,169.77,169.51,169.77,5685.0,151.5856,151.666,151.4338,151.666,5685.0
2018-05-07 15:25:00,169.71,169.98,169.62,169.93,5731.0,151.6124,151.8536,151.532,151.809,5731.0
2018-05-07 15:30:00,169.96,170.19,169.89,170.13,8850.0,151.8358,152.0412,151.7732,151.9876,8850.0
2018-05-07 15:35:00,170.16,170.32,170.09,170.26,12023.0,152.0144,152.1574,151.9519,152.1038,12023.0
2018-05-07 15:40:00,170.23,170.27,170.12,170.12,14114.0,152.077,152.1127,151.9787,151.9787,14114.0
2018-05-07 15:45:00,170.11,170.42,170.03,170.42,18012.0,151.9698,152.2467,151.8983,152.2467,18012.0
2018-05-07 15:50:00,170.42,170.44,170.2,170.37,37756.0,152.2467,152.2646,152.0502,152.2021,37756.0
2018-05-07 15:55:00,170.38,170.57,170.38,170.51,83357.0,152.211,152.3807,152.211,152.3271,83357.0
2018-05-08 09:30:00,170.29,170.63,170.29,170.51,6770.0,152.1306,152.4343,152.1306,152.3271,6770.0
2018-05-08 09:35:00,170.9,171.1,170.49,170.49,5100.0,152.6755,152.8542,152.3093,152.3093,5100.0
2018-05-08 09:40:00,170.67,171.0,170.51,170.73,4017.0,152.4701,152.7649,152.3271,152.5237,4017.0
2018-05-08 09:45:00,170.57,170.99,170.56,170.86,3548.0,152.3807,152.7559,152.3718,152.6398,3548.0
2018-05-08 09:50:00,170.75,171.18,170.73,171.16,5058.0,152.5415,152.9257,152.5237,152.9078,5058.0
2018-05-08 09:55:00,171.15,171.15,170.73,170.9,1439.0,152.8989,152.8989,152.5237,152.6755,1439.0
2018-05-08 10:00:00,170.89,171.18,170.82,171.18,2400.0,152.6666,152.9257,152.6041,152.9257,2400.0
2018-05-08 10:05:00,171.16,171.25,171.0,171.13,2776.0,152.9078,152.9882,152.7649,152.881,2776.0
2018-05-08 10:10:00,171.24,171.32,170.79,170.79,3339.0,152.9793,153.0507,152.5773,152.5773,3339.0
2018-05-08 10:15:00,170.69,170.97,170.43,170.78,3399.0,152.4879,152.7381,152.2557,152.5683,3399.0
2018-05-08 10:20:00,170.67,170.8,170.61,170.74,2700.0,152.4701,152.5862,152.4165,152.5326,2700.0
2018-05-08 10:25:00,170.69,171.07,170.69,170.94,1751.0,152.4879,152.8274,152.4879,152.7113,1751.0
2018-05-08 10:30:00,171.06,171.06,170.85,171.06,2797.0,152.8185,152.8185,152.6309,152.8185,2797.0
2018-05-08 10:35:00,171.06,171.2,170.95,170.97,4602.0,152.8185,152.9435,152.7202,152.7381,4602.0
2018-05-08 10:40:00,170.97,171.01,170.93,170.97,900.0,152.7381,152.7738,152.7023,152.7381,900.0
2018-05-08 10:45:00,170.95,171.19,170.91,170.93,3590.0,152.7202,152.9346,152.6845,152.7023,3590.0
2018-05-08 10:50:00,171.05,171.15,170.91,171.15,1800.0,152.8095,152.8989,152.6845,152.8989,1800.0
2018-05-08 10:55:00,171.15,171.39,171.03,171.03,3167.0,152.8989,153.1133,152.7917,152.7917,3167.0
2018-05-08 11:00:00,170.99,171.02,170.87,170.94,2373.0,152.7559,152.7827,152.6487,152.7113,2373.0
2018-05-08 11:05:00,170.98,170.98,170.73,170.75,3228.0,152.747,152.747,152.5237,152.5415,3228.0
2018-05-08 11:10:00,170.75,171.22,170.71,171.02,4530.0,152.5415,152.9614,152.5058,152.7827,4530.0
2018-05-08 11:15:00,171.05,171.4,170.99,171.39,4611.0,152.8095,153.1222,152.7559,153.1133,4611.0
2018-05-08 11:20:00,171.26,171.46,171.08,171.1,6303.0,152.9971,153.1758,152.8363,152.8542,6303.0
2018-05-08 11:25:00,171.02,171.25,170.9,171.22,7373.0,152.7827,152.9882,152.6755,152.9614,7373.0
2018-05-08 11:30:00,171.29,171.29,170.9,171.15,5052.0,153.0239,153.0239,152.6755,152.8989,5052.0
2018-05-08 11:35:00,171.12,171.12,170.66,170.66,3935.0,152.8721,152.8721,152.4611,152.4611,3935.0
2018-05-08 11:40:00,170.78,170.91,170.69,170.89,1700.0,152.5683,152.6845,152.4879,152.6666,1700.0
2018-05-08 11:45:00,170.85,171.3,170.84,171.13,2524.0,152.6309,153.0329,152.6219,152.881,2524.0
2018-05-08 11:50:00,170.94,171.31,170.94,171.24,5382.0,152.7113,153.0418,152.7113,152.9793,5382.0
2018-05-08 11:55:00,171.17,171.18,170.75,170.81,3569.0,152.9167,152.9257,152.5415,152.5951,3569.0
2018-05-08 12:00:00,170.83,170.88,170.55,170.55,4615.0,152.613,152.6577,152.3629,152.3629,4615.0
2018-05-08 12:05:00,170.55,170.68,170.4,170.68,5874.0,152.3629,152.479,152.2289,152.479,5874.0
2018-05-08 12:10:00,170.48,170.63,170.44,170.46,4112.0,152.3003,152.4343,152.2646,152.2825,4112.0
2018-05-08 12:15:00,170.4,170.58,170.35,170.35,3101.0,152.2289,152.3897,152.1842,152.1842,3101.0
2018-05-08 12:20:00,170.32,170.36,170.23,170.24,7659.0,152.1574,152.1931,152.077,152.0859,7659.0
2018-05-08 12:25:00,170.29,170.43,170.29,170.31,2050.0,152.1306,152.2557,152.1306,152.1485,2050.0
2018-05-08 12:30:00,170.39,170.48,170.37,170.47,1790.0,152.2199,152.3003,152.2021,152.2914,1790.0
2018-05-08 12:35:00,170.36,170.42,170.17,170.31,4466.0,152.1931,152.2467,152.0234,152.1485,4466.0
2018-05-08 12:40:00,170.35,170.49,170.35,170.38,2383.0,152.1842,152.3093,152.1842,152.211,2383.0
2018-05-08 12:45:00,170.43,170.46,170.29,170.44,2999.0,152.2557,152.2825,152.1306,152.2646,2999.0
2018-05-08 12:50:00,170.49,170.54,170.38,170.41,6300.0,152.3093,152.3539,152.211,152.2378,6300.0
2018-05-08 12:55:00,170.36,170.54,170.25,170.48,2300.0,152.1931,152.3539,152.0948,152.3003,2300.0
2018-05-08 13:00:00,170.53,170.93,170.53,170.83,2163.0,152.345,152.7023,152.345,152.613,2163.0
2018-05-08 13:05:00,170.89,171.02,170.82,171.02,2000.0,152.6666,152.7827,152.6041,152.7827,2000.0
2018-05-08 13:10:00,170.88,170.88,170.71,170.84,2000.0,152.6577,152.6577,152.5058,152.6219,2000.0
2018-05-08 13:15:00,170.72,170.86,170.7,170.86,2000.0,152.5147,152.6398,152.4969,152.6398,2000.0
2018-05-08 13:20:00,170.92,171.04,170.85,170.95,2000.0,152.6934,152.8006,152.6309,152.7202,2000.0
2018-05-08 13:25:00,170.94,171.19,170.94,170.95,2045.0,152.7113,152.9346,152.7113,152.7202,2045.0
2018-05-08 13:30:00,170.99,170.99,170.83,170.91,1900.0,152.7559,152.7559,152.613,152.6845,1900.0
2018-05-08 13:35:00,170.93,171.01,170.89,171.0,5793.0,152.7023,152.7738,152.6666,152.7649,5793.0
2018-05-08 13:40:00,170.92,171.0,170.86,170.9,15158.0,152.6934,152.7649,152.6398,152.6755,15158.0
2018-05-08 13:45:00,170.96,171.11,170.91,171.11,5675.0,152.7291,152.8631,152.6845,152.8631,5675.0
2018-05-08 13:50:00,171.03,171.11,170.87,170.9,3200.0,152.7917,152.8631,152.6487,152.6755,3200.0
2018-05-08 13:55:00,170.85,170.85,170.62,170.72,4759.0,152.6309,152.6309,152.4254,152.5147,4759.0
2018-05-08 14:00:00,170.71,170.91,170.69,170.91,4783.0,152.5058,152.6845,152.4879,152.6845,4783.0
2018-05-08 14:05:00,170.85,170.99,170.81,170.98,3525.0,152.6309,152.7559,152.5951,152.747,3525.0
2018-05-08 14:10:00,170.93,171.1,170.69,170.97,5137.0,152.7023,152.8542,152.4879,152.7381,5137.0
2018-05-08 14:15:00,171.0,171.14,170.83,170.96,3024.0,152.7649,152.8899,152.613,152.7291,3024.0
2018-05-08 14:20:00,171.08,171.49,170.95,171.39,5724.0,152.8363,153.2026,152.7202,153.1133,5724.0
2018-05-08 14:25:00,171.33,171.54,170.8,170.9,15436.0,153.0597,153.2473,152.5862,152.6755,15436.0
2018-05-08 14:30:00,170.88,171.17,170.82,171.17,4161.0,152.6577,152.9167,152.6041,152.9167,4161.0
2018-05-08 14:35:00,171.22,171.23,170.95,170.95,5851.0,152.9614,152.9703,152.7202,152.7202,5851.0
2018-05-08 14:40:00,170.85,170.85,170.38,170.67,4514.0,152.6309,152.6309,152.211,152.4701,4514.0
2018-05-08 14:45:00,170.6,170.64,170.33,170.36,6597.0,152.4075,152.4433,152.1663,152.1931,6597.0
2018-05-08 14:50:00,170.32,170.76,170.26,170.56,18665.0,152.1574,152.5505,152.1038,152.3718,18665.0
2018-05-08 14:55:00,170.53,170.85,170.5,170.55,9927.0,152.345,152.6309,152.3182,152.3629,9927.0
2018-05-08 15:00:00,170.54,170.96,170.35,170.96,6500.0,152.3539,152.7291,152.1842,152.7291,6500.0
2018-05-08 15:05:00,170.95,171.09,170.73,170.73,7672.0,152.7202,152.8453,152.5237,152.5237,7672.0
2018-05-08 15:10:00,170.7,171.02,170.63,170.94,6473.0,152.4969,152.7827,152.4343,152.7113,6473.0
2018-05-08 15:15:00,170.97,170.97,170.67,170.68,8573.0,152.7381,152.7381,152.4701,152.479,8573.0
2018-05-08 15:20:00,170.73,170.98,170.72,170.87,8600.0,152.5237,152.747,152.5147,152.6487,8600.0
2018-05-08 15:25:00,170.89,171.02,170.72,170.94,7026.0,152.6666,152.7827,152.5147,152.7113,7026.0
2018-05-08 15:30:00,170.96,171.17,170.91,170.94,9446.0,152.7291,152.9167,152.6845,152.7113,9446.0
2018-05-08 15:35:00,170.96,171.09,170.95,170.97,10466.0,152.7291,152.8453,152.7202,152.7381,10466.0
2018-05-08 15:40:00,170.97,171.13,170.78,170.78,16422.0,152.7381,152.881,152.5683,152.5683,16422.0
2018-05-08 15:45:00,170.78,170.87,170.71,170.73,19535.0,152.5683,152.6487,152.5058,152.5237,19535.0
2018-05-08 15:50:00,170.77,171.03,170.77,170.97,55377.0,152.5594,152.7917,152.5594,152.7381,55377.0
2018-05-08 15:55:00,170.92,171.12,170.92,171.12,39906.0,152.6934,152.8721,152.6934,152.8721,39906.0
2018-05-09 09:30:00,171.38,172.56,170.78,172.29,20848.0,153.771,154.8298,153.2327,154.5875,20848.0
2018-05-09 09:35:00,172.34,172.39,171.44,172.02,29220.0,154.6324,154.6772,153.8248,154.3453,29220.0
2018-05-09 09:40:00,172.18,172.32,171.7,171.99,10600.0,154.4888,154.6144,154.0581,154.3183,10600.0
2018-05-09 09:45:00,171.97,172.09,171.68,171.9,4533.0,154.3004,154.4081,154.0402,154.2376,4533.0
2018-05-09 09:50:00,172.02,172.21,171.75,172.16,12056.0,154.3453,154.5157,154.103,154.4709,12056.0
2018-05-09 09:55:00,172.0,172.16,171.9,171.93,10398.0,154.3273,154.4709,154.2376,154.2645,10398.0
2018-05-09 10:00:00,171.92,172.19,171.73,172.09,15318.0,154.2555,154.4978,154.085,154.4081,15318.0
2018-05-09 10:05:00,172.05,172.32,172.04,172.22,6143.0,154.3722,154.6144,154.3632,154.5247,6143.0
2018-05-09 10:10:00,172.19,172.55,172.18,172.43,4989.0,154.4978,154.8208,154.4888,154.7131,4989.0
2018-05-09 10:15:00,172.55,172.56,172.34,172.56,6839.0,154.8208,154.8298,154.6324,154.8298,6839.0
2018-05-09 10:20:00,172.65,172.87,172.51,172.51,5746.0,154.9105,155.1079,154.7849,154.7849,5746.0
2018-05-09 10:25:00,172.57,172.69,172.42,172.48,14082.0,154.8387,154.9464,154.7042,154.758,14082.0
2018-05-09 10:30:00,172.48,172.55,172.35,172.46,29760.0,154.758,154.8208,154.6413,154.74,29760.0
2018-05-09 10:35:00,172.55,172.63,172.2,172.34,6626.0,154.8208,154.8926,154.5068,154.6324,6626.0
2018-05-09 10:40:00,172.41,172.43,172.06,172.07,5155.0,154.6952,154.7131,154.3811,154.3901,5155.0
2018-05-09 10:45:00,172.02,172.46,172.02,172.46,5736.0,154.3453,154.74,154.3453,154.74,5736.0
2018-05-09 10:50:00,172.49,172.5,172.3,172.3,2501.0,154.767,154.7759,154.5965,154.5965,2501.0
2018-05-09 10:55:00,172.23,172.3,172.03,172.08,9802.0,154.5337,154.5965,154.3542,154.3991,9802.0
2018-05-09 11:00:00,172.13,172.23,171.88,171.89,3647.0,154.4439,154.5337,154.2196,154.2286,3647.0
2018-05-09 11:05:00,171.92,171.97,171.7,171.97,6346.0,154.2555,154.3004,154.0581,154.3004,6346.0
2018-05-09 11:10:00,171.94,172.14,171.94,172.13,2385.0,154.2735,154.4529,154.2735,154.4439,2385.0
2018-05-09 11:15:00,172.16,172.26,172.07,172.26,2902.0,154.4709,154.5606,154.3901,154.5606,2902.0
2018-05-09 11:20:00,172.34,172.35,172.22,172.24,2330.0,154.6324,154.6413,154.5247,154.5426,2330.0
2018-05-09 11:25:00,172.27,172.43,172.12,172.35,2950.0,154.5696,154.7131,154.435,154.6413,2950.0
2018-05-09 11:30:00,172.36,172.44,172.25,172.33,2975.0,154.6503,154.7221,154.5516,154.6234,2975.0
2018-05-09 11:35:00,172.32,172.45,172.07,172.45,14000.0,154.6144,154.7311,154.3901,154.7311,14000.0
2018-05-09 11:40:00,172.47,172.47,172.29,172.31,4087.0,154.749,154.749,154.5875,154.6055,4087.0
2018-05-09 11:45:00,172.25,172.27,172.03,172.27,7281.0,154.5516,154.5696,154.3542,154.5696,7281.0
2018-05-09 11:50:00,172.23,172.26,172.15,172.18,3158.0,154.5337,154.5606,154.4619,154.4888,3158.0
2018-05-09 11:55:00,172.24,172.35,172.23,172.34,5092.0,154.5426,154.6413,154.5337,154.6324,5092.0
2018-05-09 12:00:00,172.31,172.51,172.31,172.45,2818.0,154.6055,154.7849,154.6055,154.7311,2818.0
2018-05-09 12:05:00,172.46,172.47,172.4,172.4,3271.0,154.74,154.749,154.6862,154.6862,3271.0
2018-05-09 12:10:00,172.42,172.42,172.15,172.25,1569.0,154.7042,154.7042,154.4619,154.5516,1569.0
2018-05-09 12:15:00,172.26,172.45,172.26,172.29,4820.0,154.5606,154.7311,154.5606,154.5875,4820.0
2018-05-09 12:20:00,172.34,172.79,172.29,172.74,4374.0,154.6324,155.0361,154.5875,154.9913,4374.0
2018-05-09 12:25:00,172.71,172.85,172.71,172.75,1500.0,154.9644,155.09,154.9644,155.0002,1500.0
2018-05-09 12:30:00,172.71,173.01,172.7,173.0,7132.0,154.9644,155.2335,154.9554,155.2246,7132.0
2018-05-09 12:35:00,173.0,173.0,172.78,172.78,1373.0,155.2246,155.2246,155.0272,155.0272,1373.0
2018-05-09 12:40:00,172.78,173.18,172.78,173.18,3000.0,155.0272,155.3861,155.0272,155.3861,3000.0
2018-05-09 12:45:00,173.18,173.63,173.18,173.61,5010.0,155.3861,155.7898,155.3861,155.7719,5010.0
2018-05-09 12:50:00,173.63,173.78,173.62,173.77,1919.0,155.7898,155.9244,155.7809,155.9154,1919.0
2018-05-09 12:55:00,173.77,173.85,173.6,173.64,4743.0,155.9154,155.9872,155.7629,155.7988,4743.0
2018-05-09 13:00:00,173.66,174.28,173.66,174.02,11309.0,155.8167,156.373,155.8167,156.1398,11309.0
2018-05-09 13:05:00,174.07,174.09,173.87,173.88,4900.0,156.1846,156.2026,156.0052,156.0141,4900.0
2018-05-09 13:10:00,173.95,174.0,173.76,174.0,14471.0,156.0769,156.1218,155.9065,156.1218,14471.0
2018-05-09 13:15:00,173.98,174.13,173.9,173.91,6842.0,156.1039,156.2385,156.0321,156.0411,6842.0
2018-05-09 13:20:00,173.95,174.28,173.95,174.2,5570.0,156.0769,156.373,156.0769,156.3013,5570.0
2018-05-09 13:25:00,174.2,174.63,174.19,174.56,8150.0,156.3013,156.6871,156.2923,156.6243,8150.0
2018-05-09 13:30:00,174.5,174.51,174.38,174.47,4040.0,156.5704,156.5794,156.4628,156.5435,4040.0
2018-05-09 13:35:00,174.56,174.56,174.33,174.39,4090.0,156.6243,156.6243,156.4179,156.4717,4090.0
2018-05-09 13:40:00,174.35,174.48,174.35,174.38,4547.0,156.4358,156.5525,156.4358,156.4628,4547.0
2018-05-09 13:45:00,174.41,174.51,174.34,174.48,5091.0,156.4897,156.5794,156.4269,156.5525,5091.0
2018-05-09 13:50:00,174.52,174.52,174.37,174.39,3564.0,156.5884,156.5884,156.4538,156.4717,3564.0
2018-05-09 13:55:00,174.42,174.67,174.35,174.44,14819.0,156.4987,156.723,156.4358,156.5166,14819.0
2018-05-09 14:00:00,174.44,174.56,174.33,174.45,7232.0,156.5166,156.6243,156.4179,156.5256,7232.0
2018-05-09 14:05:00,174.55,174.55,174.39,174.49,4506.0,156.6153,156.6153,156.4717,156.5615,4506.0
2018-05-09 14:10:00,174.43,174.5,174.4,174.44,7700.0,156.5076,156.5704,156.4807,156.5166,7700.0
2018-05-09 14:15:00,174.46,174.51,174.14,174.25,7876.0,156.5345,156.5794,156.2474,156.3461,7876.0
2018-05-09 14:20:00,174.19,174.2,173.88,174.03,10535.0,156.2923,156.3013,156.0141,156.1487,10535.0
2018-05-09 14:25:00,174.03,174.18,173.93,174.18,6200.0,156.1487,156.2833,156.059,156.2833,6200.0
2018-05-09 14:30:00,174.19,174.35,174.13,174.35,4450.0,156.2923,156.4358,156.2385,156.4358,4450.0
2018-05-09 14:35:00,174.39,174.45,174.33,174.45,4000.0,156.4717,156.5256,156.4179,156.5256,4000.0
2018-05-09 14:40:00,174.41,174.53,174.4,174.52,4366.0,156.4897,156.5974,156.4807,156.5884,4366.0
2018-05-09 14:45:00,174.48,174.62,174.45,174.54,8524.0,156.5525,156.6781,156.5256,156.6063,8524.0
2018-05-09 14:50:00,174.59,174.63,174.45,174.5,7418.0,156.6512,156.6871,156.5256,156.5704,7418.0
2018-05-09 14:55:00,174.46,174.67,174.46,174.67,3000.0,156.5345,156.723,156.5345,156.723,3000.0
2018-05-09 15:00:00,174.63,174.63,174.36,174.42,11641.0,156.6871,156.6871,156.4448,156.4987,11641.0
2018-05-09 15:05:00,174.41,174.5,174.35,174.49,9479.0,156.4897,156.5704,156.4358,156.5615,9479.0
2018-05-09 15:10:00,174.42,174.59,174.41,174.41,9000.0,156.4987,156.6512,156.4897,156.4897,9000.0
2018-05-09 15:15:00,174.46,174.53,174.37,174.5,8739.0,156.5345,156.5974,156.4538,156.5704,8739.0
2018-05-09 15:20:00,174.48,174.73,174.48,174.66,12000.0,156.5525,156.7768,156.5525,156.714,12000.0
2018-05-09 15:25:00,174.66,174.69,174.51,174.58,9884.0,156.714,156.7409,156.5794,156.6422,9884.0
2018-05-09 15:30:00,174.59,174.67,174.59,174.59,13888.0,156.6512,156.723,156.6512,156.6512,13888.0
2018-05-09 15:35:00,174.59,174.68,174.43,174.5,12380.0,156.6512,156.7319,156.5076,156.5704,12380.0
2018-05-09 15:40:00,174.51,174.59,174.46,174.58,29786.0,156.5794,156.6512,156.5345,156.6422,29786.0
2018-05-09 15:45:00,174.56,174.63,174.54,174.6,27688.0,156.6243,156.6871,156.6063,156.6602,27688.0
2018-05-09 15:50:00,174.61,174.65,174.41,174.43,36022.0,156.6691,156.705,156.4897,156.5076,36022.0
2018-05-09 15:55:00,174.44,174.61,174.3,174.53,64942.0,156.5166,156.6691,156.391,156.5974,64942.0
2018-05-10 09:30:00,174.76,174.86,173.76,173.96,9925.0,156.8037,156.8934,155.9065,156.0859,9925.0
2018-05-10 09:35:00,173.98,174.32,173.81,173.88,6020.0,156.1039,156.4089,155.9513,156.0141,6020.0
2018-05-10 09:40:00,173.89,174.09,173.84,174.09,14501.0,156.0231,156.2026,155.9783,156.2026,14501.0
2018-05-10 09:45:00,173.97,174.27,173.85,174.1,5053.0,156.0949,156.3641,155.9872,156.2115,5053.0
2018-05-10 09:50:00,174.2,174.2,173.95,173.95,1784.0,156.3013,156.3013,156.0769,156.0769,1784.0
2018-05-10 09:55:00,173.98,174.21,173.98,174.06,4769.0,156.1039,156.3102,156.1039,156.1756,4769.0
2018-05-10 10:00:00,174.06,174.4,173.9,174.23,4800.0,156.1756,156.4807,156.0321,156.3282,4800.0
2018-05-10 10:05:00,174.32,174.51,174.29,174.48,6255.0,156.4089,156.5794,156.382,156.5525,6255.0
2018-05-10 10:10:00,174.42,174.42,173.97,173.97,3977.0,156.4987,156.4987,156.0949,156.0949,3977.0
2018-05-10 10:15:00,173.92,173.98,173.85,173.97,12961.0,156.05,156.1039,155.9872,156.0949,12961.0
2018-05-10 10:20:00,173.95,174.05,173.9,174.0,8602.0,156.0769,156.1667,156.0321,156.1218,8602.0
2018-05-10 10:25:00,174.03,174.27,174.03,174.26,2695.0,156.1487,156.3641,156.1487,156.3551,2695.0
2018-05-10 10:30:00,174.31,174.34,174.13,174.34,3398.0,156.4,156.4269,156.2385,156.4269,3398.0
2018-05-10 10:35:00,174.36,174.65,174.32,174.33,3659.0,156.4448,156.705,156.4089,156.4179,3659.0
2018-05-10 10:40:00,174.26,174.26,174.03,174.03,4851.0,156.3551,156.3551,156.1487,156.1487,4851.0
2018-05-10 10:45:00,174.08,174.2,173.98,174.2,11703.0,156.1936,156.3013,156.1039,156.3013,11703.0
2018-05-10 10:50:00,174.13,174.15,173.96,174.09,3151.0,156.2385,156.2564,156.0859,156.2026,3151.0
2018-05-10 10:55:00,174.2,174.23,173.97,173.99,17851.0,156.3013,156.3282,156.0949,156.1128,17851.0
2018-05-10 11:00:00,173.98,174.2,173.91,174.12,5526.0,156.1039,156.3013,156.0411,156.2295,5526.0
2018-05-10 11:05:00,174.13,174.18,173.82,173.88,7290.0,156.2385,156.2833,155.9603,156.0141,7290.0
2018-05-10 11:10:00,173.86,173.86,173.59,173.73,5576.0,155.9962,155.9962,155.7539,155.8796,5576.0
2018-05-10 11:15:00,173.78,173.88,173.77,173.78,2500.0,155.9244,156.0141,155.9154,155.9244,2500.0
2018-05-10 11:20:00,173.75,173.78,173.62,173.78,7498.0,155.8975,155.9244,155.7809,155.9244,7498.0
2018-05-10 11:25:00,173.78,173.94,173.73,173.73,9511.0,155.9244,156.068,155.8796,155.8796,9511.0
2018-05-10 11:30:00,173.76,173.98,173.7,173.94,7238.0,155.9065,156.1039,155.8526,156.068,7238.0
2018-05-10 11:35:00,173.97,174.18,173.97,174.18,7700.0,156.0949,156.2833,156.0949,156.2833,7700.0
2018-05-10 11:40:00,174.22,174.57,174.22,174.57,2590.0,156.3192,156.6332,156.3192,156.6332,2590.0
2018-05-10 11:45:00,174.45,174.5,174.34,174.37,5094.0,156.5256,156.5704,156.4269,156.4538,5094.0
2018-05-10 11:50:00,174.37,174.37,174.13,174.16,3373.0,156.4538,156.4538,156.2385,156.2654,3373.0
2018-05-10 11:55:00,174.18,174.49,174.14,174.43,6928.0,156.2833,156.5615,156.2474,156.5076,6928.0
2018-05-10 12:00:00,174.37,174.72,174.37,174.69,2390.0,156.4538,156.7678,156.4538,156.7409,2390.0
2018-05-10 12:05:00,174.68,174.75,174.59,174.67,4104.0,156.7319,156.7947,156.6512,156.723,4104.0
2018-05-10 12:10:00,174.69,174.89,174.68,174.8,3094.0,156.7409,156.9204,156.7319,156.8396,3094.0
2018-05-10 12:15:00,174.78,174.96,174.73,174.94,2404.0,156.8217,156.9832,156.7768,156.9652,2404.0
2018-05-10 12:20:00,174.87,174.87,174.61,174.7,5408.0,156.9024,156.9024,156.6691,156.7499,5408.0
2018-05-10 12:25:00,174.67,174.87,174.66,174.79,1567.0,156.723,156.9024,156.714,156.8306,1567.0
2018-05-10 12:30:00,174.71,174.85,174.57,174.78,4644.0,156.7589,156.8845,156.6332,156.8217,4644.0
2018-05-10 12:35:00,174.75,174.89,174.75,174.89,2348.0,156.7947,156.9204,156.7947,156.9204,2348.0
2018-05-10 12:40:00,174.8,174.9,174.74,174.89,2904.0,156.8396,156.9293,156.7858,156.9204,2904.0
2018-05-10 12:45:00,174.89,174.91,174.79,174.8,4595.0,156.9204,156.9383,156.8306,156.8396,4595.0
2018-05-10 12:50:00,174.81,174.81,174.56,174.66,4006.0,156.8486,156.8486,156.6243,156.714,4006.0
2018-05-10 12:55:00,174.65,174.88,174.65,174.7,4775.0,156.705,156.9114,156.705,156.7499,4775.0
2018-05-10 13:00:00,174.75,174.95,174.75,174.87,2674.0,156.7947,156.9742,156.7947,156.9024,2674.0
2018-05-10 13:05:00,174.88,174.97,174.87,174.97,4799.0,156.9114,156.9921,156.9024,156.9921,4799.0
2018-05-10 13:10:00,174.95,175.06,174.87,174.9,6478.0,156.9742,157.0729,156.9024,156.9293,6478.0
2018-05-10 13:15:00,174.92,175.01,174.92,175.0,10494.0,156.9473,157.028,156.9473,157.0191,10494.0
2018-05-10 13:20:00,175.03,175.08,174.87,175.07,10557.0,157.046,157.0908,156.9024,157.0819,10557.0
2018-05-10 13:25:00,175.03,175.05,174.85,174.85,7372.0,157.046,157.0639,156.8845,156.8845,7372.0
2018-05-10 13:30:00,174.86,174.95,174.83,174.89,4356.0,156.8934,156.9742,156.8665,156.9204,4356.0
2018-05-10 13:35:00,174.84,174.84,174.65,174.65,3300.0,156.8755,156.8755,156.705,156.705,3300.0
2018-05-10 13:40:00,174.7,174.71,174.56,174.59,3800.0,156.7499,156.7589,156.6243,156.6512,3800.0
2018-05-10 13:45:00,174.61,174.63,174.43,174.43,6312.0,156.6691,156.6871,156.5076,156.5076,6312.0
2018-05-10 13:50:00,174.45,174.46,174.25,174.25,8897.0,156.5256,156.5345,156.3461,156.3461,8897.0
2018-05-10 13:55:00,174.22,174.31,174.13,174.28,5572.0,156.3192,156.4,156.2385,156.373,5572.0
2018-05-10 14:00:00,174.34,174.43,174.18,174.37,8276.0,156.4269,156.5076,156.2833,156.4538,8276.0
2018-05-10 14:05:00,174.4,174.56,174.35,174.54,4915.0,156.4807,156.6243,156.4358,156.6063,4915.0
2018-05-10 14:10:00,174.56,174.67,174.52,174.63,7793.0,156.6243,156.723,156.5884,156.6871,7793.0
2018-05-10 14:15:00,174.59,174.59,174.45,174.48,8896.0,156.6512,156.6512,156.5256,156.5525,8896.0
2018-05-10 14:20:00,174.52,174.55,174.22,174.34,5750.0,156.5884,156.6153,156.3192,156.4269,5750.0
2018-05-10 14:25:00,174.28,174.43,174.21,174.37,4290.0,156.373,156.5076,156.3102,156.4538,4290.0
2018-05-10 14:30:00,174.41,174.43,174.22,174.22,7372.0,156.4897,156.5076,156.3192,156.3192,7372.0
2018-05-10 14:35:00,174.22,174.22,173.85,173.98,11017.0,156.3192,156.3192,155.9872,156.1039,11017.0
2018-05-10 14:40:00,173.97,174.12,173.85,174.12,40310.0,156.0949,156.2295,155.9872,156.2295,40310.0
2018-05-10 14:45:00,174.12,174.51,174.1,174.5,9761.0,156.2295,156.5794,156.2115,156.5704,9761.0
2018-05-10 14:50:00,174.5,174.52,174.25,174.39,34613.0,156.5704,156.5884,156.3461,156.4717,34613.0
2018-05-10 14:55:00,174.39,174.47,174.32,174.47,4455.0,156.4717,156.5435,156.4089,156.5435,4455.0
2018-05-10 15:00:00,174.48,174.59,174.08,174.08,12112.0,156.5525,156.6512,156.1936,156.1936,12112.0
2018-05-10 15:05:00,174.06,174.19,173.97,174.06,15232.0,156.1756,156.2923,156.0949,156.1756,15232.0
2018-05-10 15:10:00,174.02,174.14,173.93,174.11,13659.0,156.1398,156.2474,156.059,156.2205,13659.0
2018-05-10 15:15:00,174.13,174.13,174.0,174.1,10778.0,156.2385,156.2385,156.1218,156.2115,10778.0
2018-05-10 15:20:00,174.07,174.17,173.98,174.04,15214.0,156.1846,156.2743,156.1039,156.1577,15214.0
2018-05-10 15:25:00,174.07,174.12,173.98,174.11,15465.0,156.1846,156.2295,156.1039,156.2205,15465.0
2018-05-10 15:30:00,174.12,174.14,173.92,174.08,17741.0,156.2295,156.2474,156.05,156.1936,17741.0
2018-05-10 15:35:00,174.09,174.16,174.03,174.03,22266.0,156.2026,156.2654,156.1487,156.1487,22266.0
2018-05-10 15:40:00,174.03,174.13,174.01,174.03,21113.0,156.1487,156.2385,156.1308,156.1487,21113.0
2018-05-10 15:45:00,174.03,174.04,173.81,173.84,41915.0,156.1487,156.1577,155.9513,155.9783,41915.0
2018-05-10 15:50:00,173.84,173.99,173.84,173.94,52347.0,155.9783,156.1128,155.9783,156.068,52347.0
2018-05-10 15:55:00,173.94,174.31,173.88,174.23,93304.0,156.068,156.4,156.0141,156.3282,93304.0
2018-05-11 09:30:00,174.35,174.66,173.95,174.18,7124.0,156.4358,156.714,156.0769,156.2833,7124.0
2018-05-11 09:35:00,174.46,174.71,174.26,174.68,4879.0,156.5345,156.7589,156.3551,156.7319,4879.0
2018-05-11 09:40:00,174.69,175.1,174.59,174.78,3907.0,156.7409,157.1088,156.6512,156.8217,3907.0
2018-05-11 09:45:00,174.89,175.05,174.52,174.52,2700.0,156.9204,157.0639,156.5884,156.5884,2700.0
2018-05-11 09:50:00,174.95,175.05,174.93,175.05,300.0,156.9742,157.0639,156.9563,157.0639,300.0
2018-05-11 09:55:00,175.11,175.39,175.11,175.39,500.0,157.1178,157.369,157.1178,157.369,500.0
2018-05-11 10:00:00,175.31,175.68,175.28,175.66,19214.0,157.2972,157.6292,157.2703,157.6112,19214.0
2018-05-11 10:05:00,175.75,176.04,175.73,176.04,5650.0,157.692,157.9522,157.6741,157.9522,5650.0
2018-05-11 10:10:00,176.06,176.2,175.65,175.76,6844.0,157.9701,158.0958,157.6023,157.701,6844.0
2018-05-11 10:15:00,175.74,176.17,175.73,176.03,9369.0,157.683,158.0688,157.6741,157.9432,9369.0
2018-05-11 10:20:00,176.01,176.36,176.01,176.2,7975.0,157.9253,158.2393,157.9253,158.0958,7975.0
2018-05-11 10:25:00,176.19,176.19,175.97,176.16,2800.0,158.0868,158.0868,157.8894,158.0599,2800.0
2018-05-11 10:30:00,176.1,176.4,175.97,176.31,3740.0,158.006,158.2752,157.8894,158.1945,3740.0
2018-05-11 10:35:00,176.23,176.45,176.19,176.45,3091.0,158.1227,158.3201,158.0868,158.3201,3091.0
2018-05-11 10:40:00,176.5,176.58,176.46,176.49,2975.0,158.3649,158.4367,158.3291,158.356,2975.0
2018-05-11 10:45:00,176.53,176.53,176.34,176.38,5100.0,158.3919,158.3919,158.2214,158.2573,5100.0
2018-05-11 10:50:00,176.39,176.54,176.27,176.5,10674.0,158.2662,158.4008,158.1586,158.3649,10674.0
2018-05-11 10:55:00,176.52,176.97,176.46,176.97,9988.0,158.3829,158.7866,158.3291,158.7866,9988.0
2018-05-11 11:00:00,177.0,177.11,176.81,176.9,13596.0,158.8136,158.9123,158.6431,158.7238,13596.0
2018-05-11 11:05:00,176.74,176.74,176.2,176.2,5678.0,158.5803,158.5803,158.0958,158.0958,5678.0
2018-05-11 11:10:00,176.25,176.33,176.05,176.33,5982.0,158.1406,158.2124,157.9612,158.2124,5982.0
2018-05-11 11:15:00,176.21,176.35,176.01,176.13,5650.0,158.1047,158.2304,157.9253,158.033,5650.0
2018-05-11 11:20:00,176.08,176.1,175.75,175.75,12898.0,157.9881,158.006,157.692,157.692,12898.0
2018-05-11 11:25:00,175.87,175.87,175.52,175.64,1600.0,157.7997,157.7997,157.4856,157.5933,1600.0
2018-05-11 11:30:00,175.64,175.64,175.52,175.61,2800.0,157.5933,157.5933,157.4856,157.5664,2800.0
2018-05-11 11:35:00,175.52,175.52,175.2,175.2,4650.0,157.4856,157.4856,157.1985,157.1985,4650.0
2018-05-11 11:40:00,175.2,175.31,174.89,175.01,8956.0,157.1985,157.2972,156.9204,157.028,8956.0
2018-05-11 11:45:00,175.01,175.23,174.95,175.03,7534.0,157.028,157.2254,156.9742,157.046,7534.0
2018-05-11 11:50:00,175.1,175.34,175.1,175.18,12700.0,157.1088,157.3241,157.1088,157.1806,12700.0
2018-05-11 11:55:00,175.13,175.18,175.0,175.13,1000.0,157.1357,157.1806,157.0191,157.1357,1000.0
2018-05-11 12:00:00,175.09,175.43,175.06,175.43,3437.0,157.0998,157.4049,157.0729,157.4049,3437.0
2018-05-11 12:05:00,175.41,175.56,175.35,175.5,4402.0,157.3869,157.5215,157.3331,157.4677,4402.0
2018-05-11 12:10:00,175.57,175.57,175.31,175.4,4029.0,157.5305,157.5305,157.2972,157.378,4029.0
2018-05-11 12:15:00,175.34,175.49,175.24,175.28,30837.0,157.3241,157.4587,157.2344,157.2703,30837.0
2018-05-11 12:20:00,175.23,175.24,175.02,175.15,13095.0,157.2254,157.2344,157.037,157.1537,13095.0
2018-05-11 12:25:00,175.13,175.25,174.85,174.99,16009.0,157.1357,157.2434,156.8845,157.0101,16009.0
2018-05-11 12:30:00,175.0,175.15,174.91,175.15,2300.0,157.0191,157.1537,156.9383,157.1537,2300.0
2018-05-11 12:35:00,175.06,175.06,174.91,174.97,2919.0,157.0729,157.0729,156.9383,156.9921,2919.0
2018-05-11 12:40:00,175.01,175.08,174.96,174.96,2539.0,157.028,157.0908,156.9832,156.9832,2539.0
2018-05-11 12:45:00,174.96,175.07,174.9,175.07,3800.0,156.9832,157.0819,156.9293,157.0819,3800.0
2018-05-11 12:50:00,175.09,175.09,174.97,175.02,7897.0,157.0998,157.0998,156.9921,157.037,7897.0
2018-05-11 12:55:00,175.0,175.06,174.93,174.93,5668.0,157.0191,157.0729,156.9563,156.9563,5668.0
2018-05-11 13:00:00,174.93,175.1,174.92,175.06,5111.0,156.9563,157.1088,156.9473,157.0729,5111.0
2018-05-11 13:05:00,174.99,175.13,174.96,175.0,3100.0,157.0101,157.1357,156.9832,157.0191,3100.0
2018-05-11 13:10:00,174.98,175.04,174.93,174.99,5600.0,157.0011,157.055,156.9563,157.0101,5600.0
2018-05-11 13:15:00,174.93,175.02,174.88,174.94,2726.0,156.9563,157.037,156.9114,156.9652,2726.0
2018-05-11 13:20:00,174.99,175.07,174.96,175.0,2700.0,157.0101,157.0819,156.9832,157.0191,2700.0
2018-05-11 13:25:00,174.91,175.04,174.9,174.98,2903.0,156.9383,157.055,156.9293,157.0011,2903.0
2018-05-11 13:30:00,174.91,174.94,174.76,174.81,5076.0,156.9383,156.9652,156.8037,156.8486,5076.0
2018-05-11 13:35:00,174.83,174.88,174.73,174.81,3801.0,156.8665,156.9114,156.7768,156.8486,3801.0
2018-05-11 13:40:00,174.76,174.81,174.69,174.73,2100.0,156.8037,156.8486,156.7409,156.7768,2100.0
2018-05-11 13:45:00,174.69,174.94,174.68,174.94,6399.0,156.7409,156.9652,156.7319,156.9652,6399.0
2018-05-11 13:50:00,174.88,175.04,174.88,175.03,2512.0,156.9114,157.055,156.9114,157.046,2512.0
2018-05-11 13:55:00,175.01,175.02,174.85,174.96,1849.0,157.028,157.037,156.8845,156.9832,1849.0
2018-05-11 14:00:00,174.96,175.06,174.93,175.0,2986.0,156.9832,157.0729,156.9563,157.0191,2986.0
2018-05-11 14:05:00,174.96,174.99,174.82,174.82,1520.0,156.9832,157.0101,156.8576,156.8576,1520.0
2018-05-11 14:10:00,174.85,174.86,174.44,174.6,5100.0,156.8845,156.8934,156.5166,156.6602,5100.0
2018-05-11 14:15:00,174.6,174.78,174.6,174.78,2248.0,156.6602,156.8217,156.6602,156.8217,2248.0
2018-05-11 14:20:00,174.84,174.94,174.81,174.86,2045.0,156.8755,156.9652,156.8486,156.8934,2045.0
2018-05-11 14:25:00,174.86,174.89,174.79,174.8,1505.0,156.8934,156.9204,156.8306,156.8396,1505.0
2018-05-11 14:30:00,174.8,174.82,174.77,174.78,500.0,156.8396,156.8576,156.8127,156.8217,500.0
2018-05-11 14:35:00,174.77,174.89,174.72,174.88,3412.0,156.8127,156.9204,156.7678,156.9114,3412.0
2018-05-11 14:40:00,174.85,174.9,174.81,174.83,6651.0,156.8845,156.9293,156.8486,156.8665,6651.0
2018-05-11 14:45:00,174.82,174.92,174.81,174.88,3122.0,156.8576,156.9473,156.8486,156.9114,3122.0
2018-05-11 14:50:00,174.87,174.89,174.6,174.74,5500.0,156.9024,156.9204,156.6602,156.7858,5500.0
2018-05-11 14:55:00,174.67,174.8,174.62,174.8,8186.0,156.723,156.8396,156.6781,156.8396,8186.0
2018-05-11 15:00:00,174.84,174.89,174.71,174.71,5840.0,156.8755,156.9204,156.7589,156.7589,5840.0
2018-05-11 15:05:00,174.72,174.86,174.66,174.83,9502.0,156.7678,156.8934,156.714,156.8665,9502.0
2018-05-11 15:10:00,174.84,174.91,174.78,174.82,10291.0,156.8755,156.9383,156.8217,156.8576,10291.0
2018-05-11 15:15:00,174.81,174.88,174.7,174.77,7936.0,156.8486,156.9114,156.7499,156.8127,7936.0
2018-05-11 15:20:00,174.77,174.79,174.58,174.71,17354.0,156.8127,156.8306,156.6422,156.7589,17354.0
2018-05-11 15:25:00,174.78,174.79,174.65,174.71,7703.0,156.8217,156.8306,156.705,156.7589,7703.0
2018-05-11 15:30:00,174.7,174.74,174.62,174.68,7344.0,156.7499,156.7858,156.6781,156.7319,7344.0
2018-05-11 15:35:00,174.68,175.04,174.66,175.01,27062.0,156.7319,157.055,156.714,157.028,27062.0
2018-05-11 15:40:00,175.03,175.13,174.97,175.1,14059.0,157.046,157.1357,156.9921,157.1088,14059.0
2018-05-11 15:45:00,175.1,175.27,174.97,175.24,22210.0,157.1088,157.2613,156.9921,157.2344,22210.0
2018-05-11 15:50:00,175.26,175.35,175.02,175.04,24218.0,157.2523,157.3331,157.037,157.055,24218.0
2018-05-11 15:55:00,175.08,175.14,175.03,175.13,40100.0,157.0908,157.1447,157.046,157.1357,40100.0
2018-05-14 09:30:00,175.77,176.37,175.77,176.37,5520.0,157.7099,158.2483,157.7099,158.2483,5520.0
2018-05-14 09:35:00,176.04,176.14,175.48,175.48,2300.0,157.9522,158.0419,157.4497,157.4497,2300.0
2018-05-14 09:40:00,175.48,175.59,175.26,175.52,2250.0,157.4497,157.5484,157.2523,157.4856,2250.0
2018-05-14 09:45:00,175.52,175.68,175.35,175.38,3789.0,157.4856,157.6292,157.3331,157.36,3789.0
2018-05-14 09:50:00,175.44,175.63,175.24,175.49,4696.0,157.4139,157.5843,157.2344,157.4587,4696.0
2018-05-14 09:55:00,175.51,175.51,175.14,175.16,6700.0,157.4767,157.4767,157.1447,157.1626,6700.0
2018-05-14 10:00:00,175.31,175.32,174.94,174.96,13975.0,157.2972,157.3062,156.9652,156.9832,13975.0
2018-05-14 10:05:00,174.96,174.96,174.48,174.49,7903.0,156.9832,156.9832,156.5525,156.5615,7903.0
2018-05-14 10:10:00,174.6,174.77,174.48,174.7,3895.0,156.6602,156.8127,156.5525,156.7499,3895.0
2018-05-14 10:15:00,174.82,174.99,174.69,174.79,9807.0,156.8576,157.0101,156.7409,156.8306,9807.0
2018-05-14 10:20:00,174.83,175.07,174.83,175.07,4504.0,156.8665,157.0819,156.8665,157.0819,4504.0
2018-05-14 10:25:00,175.07,175.47,175.05,175.47,4504.0,157.0819,157.4408,157.0639,157.4408,4504.0
2018-05-14 10:30:00,175.47,175.95,175.21,175.95,37617.0,157.4408,157.8715,157.2075,157.8715,37617.0
2018-05-14 10:35:00,176.05,176.1,175.88,176.1,2895.0,157.9612,158.006,157.8086,158.006,2895.0
2018-05-14 10:40:00,176.1,176.35,176.07,176.2,6850.0,158.006,158.2304,157.9791,158.0958,6850.0
2018-05-14 10:45:00,176.13,176.13,175.79,175.83,4735.0,158.033,158.033,157.7279,157.7638,4735.0
2018-05-14 10:50:00,175.72,175.76,175.48,175.69,3285.0,157.6651,157.701,157.4497,157.6382,3285.0
2018-05-14 10:55:00,175.77,176.05,175.77,175.95,3287.0,157.7099,157.9612,157.7099,157.8715,3287.0
2018-05-14 11:00:00,175.95,175.95,175.65,175.66,4469.0,157.8715,157.8715,157.6023,157.6112,4469.0
2018-05-14 11:05:00,175.72,175.72,175.66,175.7,2146.0,157.6651,157.6651,157.6112,157.6471,2146.0
2018-05-14 11:10:00,175.72,175.82,175.69,175.8,2295.0,157.6651,157.7548,157.6382,157.7369,2295.0
2018-05-14 11:15:00,175.83,175.83,175.62,175.67,5075.0,157.7638,157.7638,157.5754,157.6202,5075.0
2018-05-14 11:20:00,175.61,175.82,175.61,175.73,5307.0,157.5664,157.7548,157.5664,157.6741,5307.0
2018-05-14 11:25:00,175.75,175.85,175.63,175.75,4484.0,157.692,157.7817,157.5843,157.692,4484.0
2018-05-14 11:30:00,175.83,176.23,175.73,176.21,3440.0,157.7638,158.1227,157.6741,158.1047,3440.0
2018-05-14 11:35:00,176.25,176.38,176.2,176.38,2904.0,158.1406,158.2573,158.0958,158.2573,2904.0
2018-05-14 11:40:00,176.32,176.33,176.12,176.3,9637.0,158.2034,158.2124,158.024,158.1855,9637.0
2018-05-14 11:45:00,176.27,176.38,176.27,176.35,7069.0,158.1586,158.2573,158.1586,158.2304,7069.0
2018-05-14 11:50:00,176.33,176.33,175.96,176.01,9950.0,158.2124,158.2124,157.8804,157.9253,9950.0
2018-05-14 11:55:00,176.08,176.09,176.03,176.06,1260.0,157.9881,157.9971,157.9432,157.9701,1260.0
2018-05-14 12:00:00,176.15,176.5,176.15,176.4,9778.0,158.0509,158.3649,158.0509,158.2752,9778.0
2018-05-14 12:05:00,176.36,176.53,176.27,176.53,7386.0,158.2393,158.3919,158.1586,158.3919,7386.0
2018-05-14 12:10:00,176.53,176.53,176.42,176.43,3775.0,158.3919,158.3919,158.2932,158.3021,3775.0
2018-05-14 12:15:00,176.48,176.57,176.32,176.36,6772.0,158.347,158.4277,158.2034,158.2393,6772.0
2018-05-14 12:20:00,176.41,176.48,176.39,176.47,6824.0,158.2842,158.347,158.2662,158.338,6824.0
2018-05-14 12:25:00,176.43,176.46,176.24,176.24,4494.0,158.3021,158.3291,158.1317,158.1317,4494.0
2018-05-14 12:30:00,176.2,176.23,175.99,176.02,1736.0,158.0958,158.1227,157.9073,157.9343,1736.0
2018-05-14 12:35:00,176.0,176.19,176.0,176.19,2326.0,157.9163,158.0868,157.9163,158.0868,2326.0
2018-05-14 12:40:00,176.14,176.31,176.1,176.31,4262.0,158.0419,158.1945,158.006,158.1945,4262.0
2018-05-14 12:45:00,176.35,176.42,176.24,176.29,2293.0,158.2304,158.2932,158.1317,158.1765,2293.0
2018-05-14 12:50:00,176.23,176.23,176.14,176.2,2357.0,158.1227,158.1227,158.0419,158.0958,2357.0
2018-05-14 12:55:00,176.21,176.21,176.12,176.19,1955.0,158.1047,158.1047,158.024,158.0868,1955.0
2018-05-14 13:00:00,176.09,176.16,176.06,176.09,5717.0,157.9971,158.0599,157.9701,157.9971,5717.0
2018-05-14 13:05:00,176.09,176.16,175.97,175.97,3683.0,157.9971,158.0599,157.8894,157.8894,3683.0
2018-05-14 13:10:00,175.96,175.97,175.78,175.79,2198.0,157.8804,157.8894,157.7189,157.7279,2198.0
2018-05-14 13:15:00,175.73,175.85,175.6,175.61,6532.0,157.6741,157.7817,157.5574,157.5664,6532.0
2018-05-14 13:20:00,175.59,175.88,175.58,175.85,12016.0,157.5484,157.8086,157.5395,157.7817,12016.0
2018-05-14 13:25:00,175.81,175.87,175.75,175.83,10432.0,157.7458,157.7997,157.692,157.7638,10432.0
2018-05-14 13:30:00,175.86,176.14,175.76,176.09,9247.0,157.7907,158.0419,157.701,157.9971,9247.0
2018-05-14 13:35:00,176.09,176.23,176.03,176.15,2400.0,157.9971,158.1227,157.9432,158.0509,2400.0
2018-05-14 13:40:00,176.23,176.45,176.23,176.45,7703.0,158.1227,158.3201,158.1227,158.3201,7703.0
2018-05-14 13:45:00,176.33,176.44,176.25,176.31,6202.0,158.2124,158.3111,158.1406,158.1945,6202.0
2018-05-14 13:50:00,176.29,176.33,176.21,176.33,3004.0,158.1765,158.2124,158.1047,158.2124,3004.0
2018-05-14 13:55:00,176.38,176.51,176.21,176.21,9006.0,158.2573,158.3739,158.1047,158.1047,9006.0
2018-05-14 14:00:00,176.18,176.2,176.08,176.19,3856.0,158.0778,158.0958,157.9881,158.0868,3856.0
2018-05-14 14:05:00,176.18,176.2,175.82,175.83,4833.0,158.0778,158.0958,157.7548,157.7638,4833.0
2018-05-14 14:10:00,175.77,175.92,175.73,175.92,3202.0,157.7099,157.8445,157.6741,157.8445,3202.0
2018-05-14 14:15:00,175.95,175.97,175.79,175.97,3820.0,157.8715,157.8894,157.7279,157.8894,3820.0
2018-05-14 14:20:00,176.02,176.06,175.9,176.02,4660.0,157.9343,157.9701,157.8266,157.9343,4660.0
2018-05-14 14:25:00,176.03,176.23,176.03,176.13,5201.0,157.9432,158.1227,157.9432,158.033,5201.0
2018-05-14 14:30:00,176.18,176.28,176.17,176.28,1327.0,158.0778,158.1675,158.0688,158.1675,1327.0
2018-05-14 14:35:00,176.24,176.44,176.22,176.33,6966.0,158.1317,158.3111,158.1137,158.2124,6966.0
2018-05-14 14:40:00,176.37,176.37,176.06,176.06,5007.0,158.2483,158.2483,157.9701,157.9701,5007.0
2018-05-14 14:45:00,176.06,176.12,175.97,176.12,7368.0,157.9701,158.024,157.8894,158.024,7368.0
2018-05-14 14:50:00,176.02,176.33,175.98,176.26,11642.0,157.9343,158.2124,157.8984,158.1496,11642.0
2018-05-14 14:55:00,176.32,176.32,176.21,176.27,3624.0,158.2034,158.2034,158.1047,158.1586,3624.0
2018-05-14 15:00:00,176.26,176.39,176.17,176.23,10613.0,158.1496,158.2662,158.0688,158.1227,10613.0
2018-05-14 15:05:00,176.19,176.45,176.13,176.45,5364.0,158.0868,158.3201,158.033,158.3201,5364.0
2018-05-14 15:10:00,176.45,176.5,176.36,176.45,7428.0,158.3201,158.3649,158.2393,158.3201,7428.0
2018-05-14 15:15:00,176.41,176.41,176.22,176.28,6848.0,158.2842,158.2842,158.1137,158.1675,6848.0
2018-05-14 15:20:00,176.28,176.48,176.28,176.45,8692.0,158.1675,158.347,158.1675,158.3201,8692.0
2018-05-14 15:25:00,176.43,176.6,176.42,176.56,9030.0,158.3021,158.4547,158.2932,158.4188,9030.0
2018-05-14 15:30:00,176.54,176.58,176.42,176.43,10185.0,158.4008,158.4367,158.2932,158.3021,10185.0
2018-05-14 15:35:00,176.43,176.57,176.4,176.54,13106.0,158.3021,158.4277,158.2752,158.4008,13106.0
2018-05-14 15:40:00,176.53,176.58,176.47,176.52,12390.0,158.3919,158.4367,158.338,158.3829,12390.0
2018-05-14 15:45:00,176.48,176.49,176.19,176.22,21028.0,158.347,158.356,158.0868,158.1137,21028.0
2018-05-14 15:50:00,176.18,176.34,176.17,176.24,23567.0,158.0778,158.2214,158.0688,158.1317,23567.0
2018-05-14 15:55:00,176.22,176.49,176.22,176.44,53557.0,158.1137,158.356,158.1137,158.3111,53557.0
2018-05-15 09:30:00,175.68,176.07,174.91,175.08,5946.0,157.6292,157.9791,156.9383,157.0908,5946.0
2018-05-15 09:35:00,175.08,175.82,175.08,175.54,5671.0,157.0908,157.7548,157.0908,157.5036,5671.0
2018-05-15 09:40:00,175.54,175.96,175.22,175.88,8449.0,157.5036,157.8804,157.2165,157.8086,8449.0
2018-05-15 09:45:00,175.97,176.54,175.81,176.5,4100.0,157.8894,158.4008,157.7458,158.3649,4100.0
2018-05-15 09:50:00,176.53,176.62,175.88,175.95,9201.0,158.3919,158.4726,157.8086,157.8715,9201.0
2018-05-15 09:55:00,175.88,176.29,175.78,176.07,4600.0,157.8086,158.1765,157.7189,157.9791,4600.0
2018-05-15 10:00:00,175.89,176.33,175.8,176.33,7600.0,157.8176,158.2124,157.7369,158.2124,7600.0
2018-05-15 10:05:00,176.36,176.5,176.16,176.2,4766.0,158.2393,158.3649,158.0599,158.0958,4766.0
2018-05-15 10:10:00,176.1,176.2,175.95,176.2,1705.0,158.006,158.0958,157.8715,158.0958,1705.0
2018-05-15 10:15:00,176.07,176.11,175.84,176.11,4067.0,157.9791,158.015,157.7728,158.015,4067.0
2018-05-15 10:20:00,176.27,176.53,176.21,176.3,3100.0,158.1586,158.3919,158.1047,158.1855,3100.0
2018-05-15 10:25:00,176.29,176.29,175.89,176.01,2900.0,158.1765,158.1765,157.8176,157.9253,2900.0
2018-05-15 10:30:00,175.99,176.33,175.99,176.22,1900.0,157.9073,158.2124,157.9073,158.1137,1900.0
2018-05-15 10:35:00,176.15,176.34,176.14,176.33,1900.0,158.0509,158.2214,158.0419,158.2124,1900.0
2018-05-15 10:40:00,176.22,176.26,175.87,175.98,7446.0,158.1137,158.1496,157.7997,157.8984,7446.0
2018-05-15 10:45:00,175.84,176.32,175.6,176.32,30044.0,157.7728,158.2034,157.5574,158.2034,30044.0
2018-05-15 10:50:00,176.17,176.47,176.12,176.47,2700.0,158.0688,158.338,158.024,158.338,2700.0
2018-05-15 10:55:00,176.42,176.42,176.09,176.24,6026.0,158.2932,158.2932,157.9971,158.1317,6026.0
2018-05-15 11:00:00,176.32,176.43,176.13,176.2,6600.0,158.2034,158.3021,158.033,158.0958,6600.0
2018-05-15 11:05:00,176.18,176.34,176.14,176.28,8472.0,158.0778,158.2214,158.0419,158.1675,8472.0
2018-05-15 11:10:00,176.19,176.6,176.17,176.45,10813.0,158.0868,158.4547,158.0688,158.3201,10813.0
2018-05-15 11:15:00,176.34,176.67,176.34,176.66,4600.0,158.2214,158.5175,158.2214,158.5085,4600.0
2018-05-15 11:20:00,176.65,176.65,176.42,176.65,5033.0,158.4995,158.4995,158.2932,158.4995,5033.0
2018-05-15 11:25:00,176.65,176.78,176.42,176.64,21366.0,158.4995,158.6162,158.2932,158.4906,21366.0
2018-05-15 11:30:00,176.71,176.82,176.59,176.61,20059.0,158.5534,158.6521,158.4457,158.4636,20059.0
2018-05-15 11:35:00,176.61,176.7,176.59,176.66,8001.0,158.4636,158.5444,158.4457,158.5085,8001.0
2018-05-15 11:40:00,176.7,176.81,176.62,176.73,13589.0,158.5444,158.6431,158.4726,158.5713,13589.0
2018-05-15 11:45:00,176.74,176.96,176.64,176.96,5801.0,158.5803,158.7777,158.4906,158.7777,5801.0
2018-05-15 11:50:00,176.85,176.94,176.67,176.71,8106.0,158.679,158.7597,158.5175,158.5534,8106.0
2018-05-15 11:55:00,176.73,176.88,176.51,176.63,13082.0,158.5713,158.7059,158.3739,158.4816,13082.0
2018-05-15 12:00:00,176.57,176.68,176.32,176.43,19161.0,158.4277,158.5264,158.2034,158.3021,19161.0
2018-05-15 12:05:00,176.33,176.55,176.29,176.54,15669.0,158.2124,158.4098,158.1765,158.4008,15669.0
2018-05-15 12:10:00,176.5,176.51,175.9,176.08,15622.0,158.3649,158.3739,157.8266,157.9881,15622.0
2018-05-15 12:15:00,176.03,176.15,176.03,176.15,3650.0,157.9432,158.0509,157.9432,158.0509,3650.0
2018-05-15 12:20:00,176.07,176.16,176.06,176.06,875.0,157.9791,158.0599,157.9701,157.9701,875.0
2018-05-15 12:25:00,176.0,176.08,175.95,176.01,5818.0,157.9163,157.9881,157.8715,157.9253,5818.0
2018-05-15 12:30:00,176.01,176.4,176.0,176.25,4280.0,157.9253,158.2752,157.9163,158.1406,4280.0
2018-05-15 12:35:00,176.41,176.41,176.23,176.23,500.0,158.2842,158.2842,158.1227,158.1227,500.0
2018-05-15 12:40:00,176.29,176.51,176.21,176.41,7400.0,158.1765,158.3739,158.1047,158.2842,7400.0
2018-05-15 12:45:00,176.51,176.81,176.51,176.81,3476.0,158.3739,158.6431,158.3739,158.6431,3476.0
2018-05-15 12:50:00,176.68,176.68,176.59,176.64,3825.0,158.5264,158.5264,158.4457,158.4906,3825.0
2018-05-15 12:55:00,176.58,176.84,176.44,176.44,7290.0,158.4367,158.67,158.3111,158.3111,7290.0
2018-05-15 13:00:00,176.56,176.59,176.27,176.37,4000.0,158.4188,158.4457,158.1586,158.2483,4000.0
2018-05-15 13:05:00,176.36,176.37,176.03,176.09,2936.0,158.2393,158.2483,157.9432,157.9971,2936.0
2018-05-15 13:10:00,176.0,176.15,176.0,176.15,1300.0,157.9163,158.0509,157.9163,158.0509,1300.0
2018-05-15 13:15:00,176.12,176.16,176.0,176.16,6325.0,158.024,158.0599,157.9163,158.0599,6325.0
2018-05-15 13:20:00,176.14,176.28,176.0,176.0,3061.0,158.0419,158.1675,157.9163,157.9163,3061.0
2018-05-15 13:25:00,176.02,176.13,176.02,176.05,2100.0,157.9343,158.033,157.9343,157.9612,2100.0
2018-05-15 13:30:00,176.04,176.16,175.97,176.13,6778.0,157.9522,158.0599,157.8894,158.033,6778.0
2018-05-15 13:35:00,176.18,176.27,176.12,176.19,4200.0,158.0778,158.1586,158.024,158.0868,4200.0
2018-05-15 13:40:00,176.17,176.38,176.14,176.25,3701.0,158.0688,158.2573,158.0419,158.1406,3701.0
2018-05-15 13:45:00,176.27,176.49,176.25,176.49,4364.0,158.1586,158.356,158.1406,158.356,4364.0
2018-05-15 13:50:00,176.49,176.49,176.35,176.36,2400.0,158.356,158.356,158.2304,158.2393,2400.0
2018-05-15 13:55:00,176.36,176.36,176.1,176.15,13394.0,158.2393,158.2393,158.006,158.0509,13394.0
2018-05-15 14:00:00,176.13,176.65,176.11,176.65,11000.0,158.033,158.4995,158.015,158.4995,11000.0
2018-05-15 14:05:00,176.61,176.61,176.32,176.32,3090.0,158.4636,158.4636,158.2034,158.2034,3090.0
2018-05-15 14:10:00,176.34,176.6,176.29,176.54,13426.0,158.2214,158.4547,158.1765,158.4008,13426.0
2018-05-15 14:15:00,176.57,176.57,176.36,176.46,14725.0,158.4277,158.4277,158.2393,158.3291,14725.0
2018-05-15 14:20:00,176.46,176.51,176.32,176.33,7898.0,158.3291,158.3739,158.2034,158.2124,7898.0
2018-05-15 14:25:00,176.37,176.86,176.21,176.67,10400.0,158.2483,158.688,158.1047,158.5175,10400.0
2018-05-15 14:30:00,176.68,177.02,176.68,176.88,5199.0,158.5264,158.8315,158.5264,158.7059,5199.0
2018-05-15 14:35:00,176.93,176.96,176.46,176.54,15731.0,158.7508,158.7777,158.3291,158.4008,15731.0
2018-05-15 14:40:00,176.53,176.67,176.45,176.63,8260.0,158.3919,158.5175,158.3201,158.4816,8260.0
2018-05-15 14:45:00,176.58,176.58,176.3,176.33,13325.0,158.4367,158.4367,158.1855,158.2124,13325.0
2018-05-15 14:50:00,176.4,176.54,176.34,176.44,7000.0,158.2752,158.4008,158.2214,158.3111,7000.0
2018-05-15 14:55:00,176.5,176.5,176.13,176.36,11626.0,158.3649,158.3649,158.033,158.2393,11626.0
2018-05-15 15:00:00,176.37,176.49,176.19,176.38,7700.0,158.2483,158.356,158.0868,158.2573,7700.0
2018-05-15 15:05:00,176.3,176.37,176.2,176.2,5303.0,158.1855,158.2483,158.0958,158.0958,5303.0
2018-05-15 15:10:00,176.27,176.29,176.04,176.16,10703.0,158.1586,158.1765,157.9522,158.0599,10703.0
2018-05-15 15:15:00,176.18,176.31,176.11,176.28,8700.0,158.0778,158.1945,158.015,158.1675,8700.0
2018-05-15 15:20:00,176.25,176.34,176.13,176.23,5600.0,158.1406,158.2214,158.033,158.1227,5600.0
2018-05-15 15:25:00,176.22,176.28,176.1,176.25,7400.0,158.1137,158.1675,158.006,158.1406,7400.0
2018-05-15 15:30:00,176.16,176.37,176.11,176.28,11212.0,158.0599,158.2483,158.015,158.1675,11212.0
2018-05-15 15:35:00,176.33,176.36,176.25,176.3,6719.0,158.2124,158.2393,158.1406,158.1855,6719.0
2018-05-15 15:40:00,176.28,176.29,176.15,176.22,12909.0,158.1675,158.1765,158.0509,158.1137,12909.0
2018-05-15 15:45:00,176.21,176.28,176.1,176.14,22062.0,158.1047,158.1675,158.006,158.0419,22062.0
2018-05-15 15:50:00,176.18,176.52,176.18,176.39,15700.0,158.0778,158.3829,158.0778,158.2662,15700.0
2018-05-15 15:55:00,176.39,176.69,176.31,176.63,32366.0,158.2662,158.5354,158.1945,158.4816,32366.0
2018-05-16 09:30:00,176.46,177.42,176.46,177.3,6939.0,158.3291,159.1904,158.3291,159.0827,6939.0
2018-05-16 09:35:00,177.14,177.56,177.05,177.44,4526.0,158.9392,159.316,158.8584,159.2084,4526.0
2018-05-16 09:40:00,177.56,177.56,177.15,177.41,4925.0,159.316,159.316,158.9482,159.1814,4925.0
2018-05-16 09:45:00,177.28,177.86,177.28,177.86,4371.0,159.0648,159.5852,159.0648,159.5852,4371.0
2018-05-16 09:50:00,177.81,177.98,177.21,177.3,36055.0,159.5403,159.6929,159.002,159.0827,36055.0
2018-05-16 09:55:00,177.23,177.63,177.14,177.57,8702.0,159.0199,159.3788,158.9392,159.325,8702.0
2018-05-16 10:00:00,177.66,177.73,177.34,177.43,12396.0,159.4058,159.4686,159.1186,159.1994,12396.0
2018-05-16 10:05:00,177.35,177.44,177.01,177.01,3200.0,159.1276,159.2084,158.8225,158.8225,3200.0
2018-05-16 10:10:00,177.01,177.01,176.73,177.0,5970.0,158.8225,158.8225,158.5713,158.8136,5970.0
2018-05-16 10:15:00,176.97,177.04,176.58,176.9,6555.0,158.7866,158.8495,158.4367,158.7238,6555.0
2018-05-16 10:20:00,176.89,176.9,176.61,176.64,11035.0,158.7149,158.7238,158.4636,158.4906,11035.0
2018-05-16 10:25:00,176.63,176.69,176.49,176.53,7956.0,158.4816,158.5354,158.356,158.3919,7956.0
2018-05-16 10:30:00,176.52,176.83,176.43,176.59,13279.0,158.3829,158.661,158.3021,158.4457,13279.0
2018-05-16 10:35:00,176.68,176.8,176.62,176.72,6768.0,158.5264,158.6341,158.4726,158.5623,6768.0
2018-05-16 10:40:00,176.71,176.83,176.64,176.71,4090.0,158.5534,158.661,158.4906,158.5534,4090.0
2018-05-16 10:45:00,176.73,176.84,176.72,176.78,3687.0,158.5713,158.67,158.5623,158.6162,3687.0
2018-05-16 10:50:00,176.78,176.82,176.36,176.37,6927.0,158.6162,158.6521,158.2393,158.2483,6927.0
2018-05-16 10:55:00,176.46,176.76,176.45,176.7,13829.0,158.3291,158.5982,158.3201,158.5444,13829.0
2018-05-16 11:00:00,176.63,176.68,176.52,176.63,9467.0,158.4816,158.5264,158.3829,158.4816,9467.0
2018-05-16 11:05:00,176.67,176.7,176.17,176.17,30092.0,158.5175,158.5444,158.0688,158.0688,30092.0
2018-05-16 11:10:00,176.25,176.38,176.2,176.3,21066.0,158.1406,158.2573,158.0958,158.1855,21066.0
2018-05-16 11:15:00,176.26,176.36,176.24,176.3,5959.0,158.1496,158.2393,158.1317,158.1855,5959.0
2018-05-16 11:20:00,176.31,176.53,176.31,176.43,3000.0,158.1945,158.3919,158.1945,158.3021,3000.0
2018-05-16 11:25:00,176.38,176.4,176.29,176.38,2518.0,158.2573,158.2752,158.1765,158.2573,2518.0
2018-05-16 11:30:00,176.33,176.38,176.27,176.33,4721.0,158.2124,158.2573,158.1586,158.2124,4721.0
2018-05-16 11:35:00,176.31,176.34,176.25,176.31,4268.0,158.1945,158.2214,158.1406,158.1945,4268.0
2018-05-16 11:40:00,176.32,176.32,176.13,176.13,5639.0,158.2034,158.2034,158.033,158.033,5639.0
2018-05-16 11:45:00,176.11,176.2,176.02,176.2,10298.0,158.015,158.0958,157.9343,158.0958,10298.0
2018-05-16 11:50:00,176.19,176.28,176.16,176.24,2800.0,158.0868,158.1675,158.0599,158.1317,2800.0
2018-05-16 11:55:00,176.24,176.31,176.19,176.31,12494.0,158.1317,158.1945,158.0868,158.1945,12494.0
2018-05-16 12:00:00,176.31,176.51,176.27,176.47,5700.0,158.1945,158.3739,158.1586,158.338,5700.0
2018-05-16 12:05:00,176.47,176.83,176.47,176.72,13273.0,158.338,158.661,158.338,158.5623,13273.0
2018-05-16 12:10:00,176.69,176.8,176.64,176.71,4222.0,158.5354,158.6341,158.4906,158.5534,4222.0
2018-05-16 12:15:00,176.72,176.74,176.62,176.7,3800.0,158.5623,158.5803,158.4726,158.5444,3800.0
2018-05-16 12:20:00,176.75,176.8,176.6,176.8,6543.0,158.5893,158.6341,158.4547,158.6341,6543.0
2018-05-16 12:25:00,176.83,177.05,176.81,177.05,3507.0,158.661,158.8584,158.6431,158.8584,3507.0
2018-05-16 12:30:00,176.96,177.26,176.96,177.18,5071.0,158.7777,159.0469,158.7777,158.9751,5071.0
2018-05-16 12:35:00,177.16,177.34,177.07,177.34,5944.0,158.9571,159.1186,158.8764,159.1186,5944.0
2018-05-16 12:40:00,177.35,177.35,177.16,177.2,3150.0,159.1276,159.1276,158.9571,158.993,3150.0
2018-05-16 12:45:00,177.19,177.21,177.08,177.12,2847.0,158.984,159.002,158.8853,158.9212,2847.0
2018-05-16 12:50:00,177.09,177.17,177.07,177.13,2303.0,158.8943,158.9661,158.8764,158.9302,2303.0
2018-05-16 12:55:00,177.06,177.12,176.98,177.11,4700.0,158.8674,158.9212,158.7956,158.9123,4700.0
2018-05-16 13:00:00,177.06,177.13,177.01,177.13,6389.0,158.8674,158.9302,158.8225,158.9302,6389.0
2018-05-16 13:05:00,177.07,177.07,176.92,176.93,6390.0,158.8764,158.8764,158.7418,158.7508,6390.0
2018-05-16 13:10:00,176.94,176.94,176.43,176.51,9756.0,158.7597,158.7597,158.3021,158.3739,9756.0
2018-05-16 13:15:00,176.52,176.56,176.41,176.43,5986.0,158.3829,158.4188,158.2842,158.3021,5986.0
2018-05-16 13:20:00,176.43,176.7,176.41,176.52,8250.0,158.3021,158.5444,158.2842,158.3829,8250.0
2018-05-16 13:25:00,176.52,176.59,176.51,176.56,4632.0,158.3829,158.4457,158.3739,158.4188,4632.0
2018-05-16 13:30:00,176.5,176.76,176.49,176.76,5062.0,158.3649,158.5982,158.356,158.5982,5062.0
2018-05-16 13:35:00,176.72,176.82,176.66,176.82,6466.0,158.5623,158.6521,158.5085,158.6521,6466.0
2018-05-16 13:40:00,176.8,176.91,176.67,176.8,11436.0,158.6341,158.7328,158.5175,158.6341,11436.0
2018-05-16 13:45:00,176.79,176.93,176.77,176.84,4617.0,158.6251,158.7508,158.6072,158.67,4617.0
2018-05-16 13:50:00,176.84,176.87,176.7,176.72,3700.0,158.67,158.6969,158.5444,158.5623,3700.0
2018-05-16 13:55:00,176.76,176.85,176.68,176.85,5305.0,158.5982,158.679,158.5264,158.679,5305.0
2018-05-16 14:00:00,176.86,177.03,176.86,176.93,6520.0,158.688,158.8405,158.688,158.7508,6520.0
2018-05-16 14:05:00,176.87,176.96,176.85,176.85,3210.0,158.6969,158.7777,158.679,158.679,3210.0
2018-05-16 14:10:00,176.84,176.94,176.76,176.82,7770.0,158.67,158.7597,158.5982,158.6521,7770.0
2018-05-16 14:15:00,176.82,177.09,176.82,176.91,4756.0,158.6521,158.8943,158.6521,158.7328,4756.0
2018-05-16 14:20:00,176.98,176.98,176.67,176.68,4249.0,158.7956,158.7956,158.5175,158.5264,4249.0
2018-05-16 14:25:00,176.68,176.81,176.68,176.76,4968.0,158.5264,158.6431,158.5264,158.5982,4968.0
2018-05-16 14:30:00,176.72,176.75,176.64,176.65,6524.0,158.5623,158.5893,158.4906,158.4995,6524.0
2018-05-16 14:35:00,176.68,176.95,176.63,176.9,9172.0,158.5264,158.7687,158.4816,158.7238,9172.0
2018-05-16 14:40:00,176.91,177.0,176.9,176.92,7378.0,158.7328,158.8136,158.7238,158.7418,7378.0
2018-05-16 14:45:00,176.97,176.99,176.87,176.93,4773.0,158.7866,158.8046,158.6969,158.7508,4773.0
2018-05-16 14:50:00,176.85,176.98,176.81,176.93,9800.0,158.679,158.7956,158.6431,158.7508,9800.0
2018-05-16 14:55:00,176.95,177.18,176.93,177.18,7844.0,158.7687,158.9751,158.7508,158.9751,7844.0
2018-05-16 15:00:00,177.14,177.17,176.79,176.94,7388.0,158.9392,158.9661,158.6251,158.7597,7388.0
2018-05-16 15:05:00,176.94,176.94,176.79,176.79,5201.0,158.7597,158.7597,158.6251,158.6251,5201.0
2018-05-16 15:10:00,176.79,176.86,176.68,176.72,6945.0,158.6251,158.688,158.5264,158.5623,6945.0
2018-05-16 15:15:00,176.69,176.74,176.57,176.57,5968.0,158.5354,158.5803,158.4277,158.4277,5968.0
2018-05-16 15:20:00,176.57,176.71,176.57,176.63,7319.0,158.4277,158.5534,158.4277,158.4816,7319.0
2018-05-16 15:25:00,176.62,176.64,176.54,176.62,10716.0,158.4726,158.4906,158.4008,158.4726,10716.0
2018-05-16 15:30:00,176.57,176.68,176.57,176.65,11029.0,158.4277,158.5264,158.4277,158.4995,11029.0
2018-05-16 15:35:00,176.65,176.67,176.48,176.66,14219.0,158.4995,158.5175,158.347,158.5085,14219.0
2018-05-16 15:40:00,176.59,176.65,176.51,176.51,30428.0,158.4457,158.4995,158.3739,158.3739,30428.0
2018-05-16 15:45:00,176.39,176.51,176.34,176.39,29938.0,158.2662,158.3739,158.2214,158.2662,29938.0
2018-05-16 15:50:00,176.4,176.79,176.37,176.65,27221.0,158.2752,158.6251,158.2483,158.4995,27221.0
2018-05-16 15:55:00,176.65,176.85,176.54,176.82,52797.0,158.4995,158.679,158.4008,158.6521,52797.0
2018-05-17 09:30:00,177.04,177.77,177.04,177.77,4308.0,158.8495,159.5044,158.8495,159.5044,4308.0
2018-05-17 09:35:00,177.93,178.15,177.53,177.56,8003.0,159.648,159.8454,159.2891,159.316,8003.0
2018-05-17 09:40:00,177.41,177.59,177.21,177.45,1462.0,159.1814,159.3429,159.002,159.2173,1462.0
2018-05-17 09:45:00,177.51,177.51,177.34,177.42,3039.0,159.2712,159.2712,159.1186,159.1904,3039.0
2018-05-17 09:50:00,177.42,177.84,177.41,177.6,2122.0,159.1904,159.5673,159.1814,159.3519,2122.0
2018-05-17 09:55:00,177.59,177.69,177.44,177.69,2883.0,159.3429,159.4327,159.2084,159.4327,2883.0
2018-05-17 10:00:00,177.78,177.96,177.76,177.96,900.0,159.5134,159.6749,159.4955,159.6749,900.0
2018-05-17 10:05:00,177.96,178.3,177.96,178.17,3552.0,159.6749,159.98,159.6749,159.8634,3552.0
2018-05-17 10:10:00,178.09,178.21,178.02,178.02,2860.0,159.7916,159.8992,159.7288,159.7288,2860.0
2018-05-17 10:15:00,178.16,178.16,177.65,177.73,5048.0,159.8544,159.8544,159.3968,159.4686,5048.0
2018-05-17 10:20:00,177.84,178.14,177.8,178.11,6410.0,159.5673,159.8364,159.5314,159.8095,6410.0
2018-05-17 10:25:00,178.11,178.18,177.97,178.18,15131.0,159.8095,159.8723,159.6839,159.8723,15131.0
2018-05-17 10:30:00,178.14,179.01,178.14,179.0,53818.0,159.8364,160.617,159.8364,160.6081,53818.0
2018-05-17 10:35:00,179.08,179.29,178.84,179.2,3223.0,160.6798,160.8683,160.4645,160.7875,3223.0
2018-05-17 10:40:00,179.07,179.16,179.05,179.05,834.0,160.6709,160.7516,160.6529,160.6529,834.0
2018-05-17 10:45:00,179.06,179.12,178.94,179.01,3700.0,160.6619,160.7157,160.5542,160.617,3700.0
2018-05-17 10:50:00,179.01,179.46,178.99,179.44,9161.0,160.617,161.0208,160.5991,161.0029,9161.0
2018-05-17 10:55:00,179.45,179.45,179.21,179.25,8910.0,161.0118,161.0118,160.7965,160.8324,8910.0
2018-05-17 11:00:00,179.27,179.64,179.26,179.48,18308.0,160.8503,161.1823,160.8414,161.0388,18308.0
2018-05-17 11:05:00,179.41,179.41,179.2,179.2,2303.0,160.9759,160.9759,160.7875,160.7875,2303.0
2018-05-17 11:10:00,179.17,179.17,178.81,179.1,2926.0,160.7606,160.7606,160.4376,160.6978,2926.0
2018-05-17 11:15:00,179.07,179.11,178.96,178.96,2400.0,160.6709,160.7068,160.5722,160.5722,2400.0
2018-05-17 11:20:00,179.01,179.1,178.96,179.04,9517.0,160.617,160.6978,160.5722,160.644,9517.0
2018-05-17 11:25:00,178.97,179.04,178.87,178.89,2571.0,160.5812,160.644,160.4914,160.5094,2571.0
2018-05-17 11:30:00,178.86,178.92,178.6,178.6,3882.0,160.4825,160.5363,160.2492,160.2492,3882.0
2018-05-17 11:35:00,178.56,178.61,178.47,178.59,7611.0,160.2133,160.2581,160.1325,160.2402,7611.0
2018-05-17 11:40:00,178.58,178.8,178.53,178.76,4639.0,160.2312,160.4286,160.1864,160.3927,4639.0
2018-05-17 11:45:00,178.7,178.72,178.53,178.6,4882.0,160.3389,160.3568,160.1864,160.2492,4882.0
2018-05-17 11:50:00,178.58,178.58,178.37,178.54,2670.0,160.2312,160.2312,160.0428,160.1953,2670.0
2018-05-17 11:55:00,178.55,178.67,178.41,178.42,5238.0,160.2043,160.312,160.0787,160.0877,5238.0
2018-05-17 12:00:00,178.54,178.67,178.31,178.67,10088.0,160.1953,160.312,159.989,160.312,10088.0
2018-05-17 12:05:00,178.59,178.7,178.49,178.55,7607.0,160.2402,160.3389,160.1505,160.2043,7607.0
2018-05-17 12:10:00,178.68,178.81,178.54,178.61,2101.0,160.3209,160.4376,160.1953,160.2581,2101.0
2018-05-17 12:15:00,178.63,178.66,178.56,178.57,2358.0,160.2761,160.303,160.2133,160.2223,2358.0
2018-05-17 12:20:00,178.64,178.7,178.52,178.59,4800.0,160.2851,160.3389,160.1774,160.2402,4800.0
2018-05-17 12:25:00,178.59,178.98,178.58,178.98,4000.0,160.2402,160.5901,160.2312,160.5901,4000.0
2018-05-17 12:30:00,178.84,179.08,178.84,178.92,11620.0,160.4645,160.6798,160.4645,160.5363,11620.0
2018-05-17 12:35:00,178.88,178.9,178.69,178.69,1817.0,160.5004,160.5183,160.3299,160.3299,1817.0
2018-05-17 12:40:00,178.68,178.74,178.54,178.74,5300.0,160.3209,160.3748,160.1953,160.3748,5300.0
2018-05-17 12:45:00,178.72,178.78,178.71,178.78,2700.0,160.3568,160.4107,160.3479,160.4107,2700.0
2018-05-17 12:50:00,178.78,178.87,178.73,178.76,2375.0,160.4107,160.4914,160.3658,160.3927,2375.0
2018-05-17 12:55:00,178.68,178.81,178.59,178.78,3800.0,160.3209,160.4376,160.2402,160.4107,3800.0
2018-05-17 13:00:00,178.72,178.84,178.61,178.81,6100.0,160.3568,160.4645,160.2581,160.4376,6100.0
2018-05-17 13:05:00,178.76,178.76,178.54,178.58,1700.0,160.3927,160.3927,160.1953,160.2312,1700.0
2018-05-17 13:10:00,178.52,178.53,178.39,178.49,3100.0,160.1774,160.1864,160.0607,160.1505,3100.0
2018-05-17 13:15:00,178.51,178.81,178.51,178.61,13600.0,160.1684,160.4376,160.1684,160.2581,13600.0
2018-05-17 13:20:00,178.57,178.79,178.54,178.72,3329.0,160.2223,160.4196,160.1953,160.3568,3329.0
2018-05-17 13:25:00,178.79,178.79,178.62,178.67,2011.0,160.4196,160.4196,160.2671,160.312,2011.0
2018-05-17 13:30:00,178.69,178.73,178.66,178.73,900.0,160.3299,160.3658,160.303,160.3658,900.0
2018-05-17 13:35:00,178.68,178.68,178.54,178.59,3000.0,160.3209,160.3209,160.1953,160.2402,3000.0
2018-05-17 13:40:00,178.6,178.6,178.14,178.16,2598.0,160.2492,160.2492,159.8364,159.8544,2598.0
2018-05-17 13:45:00,178.24,178.29,178.14,178.2,1200.0,159.9262,159.971,159.8364,159.8903,1200.0
2018-05-17 13:50:00,178.19,178.32,178.03,178.03,3266.0,159.8813,159.9979,159.7377,159.7377,3266.0
2018-05-17 13:55:00,177.83,177.86,177.65,177.75,2752.0,159.5583,159.5852,159.3968,159.4865,2752.0
2018-05-17 14:00:00,177.82,178.03,177.7,177.7,6900.0,159.5493,159.7377,159.4416,159.4416,6900.0
2018-05-17 14:05:00,177.67,177.81,177.59,177.8,1992.0,159.4147,159.5403,159.3429,159.5314,1992.0
2018-05-17 14:10:00,177.75,178.28,177.75,178.27,13005.0,159.4865,159.962,159.4865,159.9531,13005.0
2018-05-17 14:15:00,178.28,178.44,178.26,178.34,4768.0,159.962,160.1056,159.9441,160.0159,4768.0
2018-05-17 14:20:00,178.35,178.36,178.35,178.35,1600.0,160.0249,160.0338,160.0249,160.0249,1600.0
2018-05-17 14:25:00,178.37,178.56,178.32,178.38,3372.0,160.0428,160.2133,159.9979,160.0518,3372.0
2018-05-17 14:30:00,178.5,178.5,178.32,178.36,5040.0,160.1594,160.1594,159.9979,160.0338,5040.0
2018-05-17 14:35:00,178.41,178.42,178.28,178.29,2802.0,160.0787,160.0877,159.962,159.971,2802.0
2018-05-17 14:40:00,178.26,178.26,178.12,178.14,2507.0,159.9441,159.9441,159.8185,159.8364,2507.0
2018-05-17 14:45:00,178.15,178.21,178.02,178.21,3267.0,159.8454,159.8992,159.7288,159.8992,3267.0
2018-05-17 14:50:00,178.26,178.36,178.16,178.36,1561.0,159.9441,160.0338,159.8544,160.0338,1561.0
2018-05-17 14:55:00,178.25,178.49,178.24,178.49,4880.0,159.9351,160.1505,159.9262,160.1505,4880.0
2018-05-17 15:00:00,178.51,178.66,178.51,178.52,2351.0,160.1684,160.303,160.1684,160.1774,2351.0
2018-05-17 15:05:00,178.52,178.6,178.48,178.57,14008.0,160.1774,160.2492,160.1415,160.2223,14008.0
2018-05-17 15:10:00,178.59,178.59,178.37,178.41,3900.0,160.2402,160.2402,160.0428,160.0787,3900.0
2018-05-17 15:15:00,178.41,178.41,177.97,177.97,5000.0,160.0787,160.0787,159.6839,159.6839,5000.0
2018-05-17 15:20:00,178.0,178.16,178.0,178.16,6412.0,159.7108,159.8544,159.7108,159.8544,6412.0
2018-05-17 15:25:00,178.12,178.32,178.0,178.32,39568.0,159.8185,159.9979,159.7108,159.9979,39568.0
2018-05-17 15:30:00,178.26,178.36,178.23,178.36,9024.0,159.9441,160.0338,159.9172,160.0338,9024.0
2018-05-17 15:35:00,178.38,178.39,178.21,178.26,16298.0,160.0518,160.0607,159.8992,159.9441,16298.0
2018-05-17 15:40:00,178.23,178.35,178.17,178.28,21570.0,159.9172,160.0249,159.8634,159.962,21570.0
2018-05-17 15:45:00,178.22,178.35,178.18,178.25,40067.0,159.9082,160.0249,159.8723,159.9351,40067.0
2018-05-17 15:50:00,178.31,178.33,178.12,178.18,22581.0,159.989,160.0069,159.8185,159.8723,22581.0
2018-05-17 15:55:00,178.18,178.4,178.14,178.29,46092.0,159.8723,160.0697,159.8364,159.971,46092.0
2018-05-18 09:30:00,177.93,178.87,177.93,178.87,20558.0,159.648,160.4914,159.648,160.4914,20558.0
2018-05-18 09:35:00,178.55,178.96,178.28,178.62,4450.0,160.2043,160.5722,159.962,160.2671,4450.0
2018-05-18 09:40:00,178.88,178.89,178.06,178.66,3351.0,160.5004,160.5094,159.7647,160.303,3351.0
2018-05-18 09:45:00,178.73,178.82,178.57,178.82,3600.0,160.3658,160.4466,160.2223,160.4466,3600.0
2018-05-18 09:50:00,178.68,178.68,178.28,178.45,11182.0,160.3209,160.3209,159.962,160.1146,11182.0
2018-05-18 09:55:00,178.51,178.51,178.22,178.36,4538.0,160.1684,160.1684,159.9082,160.0338,4538.0
2018-05-18 10:00:00,178.34,178.36,178.0,178.09,4600.0,160.0159,160.0338,159.7108,159.7916,4600.0
2018-05-18 10:05:00,178.13,178.15,177.84,177.84,11996.0,159.8275,159.8454,159.5673,159.5673,11996.0
2018-05-18 10:10:00,177.72,178.09,177.72,178.09,29786.0,159.4596,159.7916,159.4596,159.7916,29786.0
2018-05-18 10:15:00,178.1,178.13,177.81,178.04,34066.0,159.8005,159.8275,159.5403,159.7467,34066.0
2018-05-18 10:20:00,178.08,179.16,177.93,179.14,37402.0,159.7826,160.7516,159.648,160.7337,37402.0
2018-05-18 10:25:00,179.09,179.74,179.09,179.74,8748.0,160.6888,161.272,160.6888,161.272,8748.0
2018-05-18 10:30:00,179.57,179.57,178.63,178.65,9309.0,161.1195,161.1195,160.2761,160.294,9309.0
2018-05-18 10:35:00,178.66,178.66,177.96,178.19,11878.0,160.303,160.303,159.6749,159.8813,11878.0
2018-05-18 10:40:00,178.03,178.3,177.84,178.17,9224.0,159.7377,159.98,159.5673,159.8634,9224.0
2018-05-18 10:45:00,178.18,178.44,178.14,178.14,3900.0,159.8723,160.1056,159.8364,159.8364,3900.0
2018-05-18 10:50:00,178.21,178.37,178.14,178.17,5416.0,159.8992,160.0428,159.8364,159.8634,5416.0
2018-05-18 10:55:00,178.2,178.2,177.95,177.95,900.0,159.8903,159.8903,159.666,159.666,900.0
2018-05-18 11:00:00,177.97,178.18,177.96,178.18,2900.0,159.6839,159.8723,159.6749,159.8723,2900.0
2018-05-18 11:05:00,178.1,178.27,178.09,178.21,1200.0,159.8005,159.9531,159.7916,159.8992,1200.0
2018-05-18 11:10:00,178.23,178.6,178.23,178.37,8346.0,159.9172,160.2492,159.9172,160.0428,8346.0
2018-05-18 11:15:00,178.39,178.39,178.16,178.3,4261.0,160.0607,160.0607,159.8544,159.98,4261.0
2018-05-18 11:20:00,178.25,178.33,177.98,178.14,5539.0,159.9351,160.0069,159.6929,159.8364,5539.0
2018-05-18 11:25:00,178.14,178.14,177.81,177.94,23000.0,159.8364,159.8364,159.5403,159.657,23000.0
2018-05-18 11:30:00,177.97,178.26,177.91,177.95,7524.0,159.6839,159.9441,159.6301,159.666,7524.0
2018-05-18 11:35:00,178.0,178.44,178.0,178.33,4794.0,159.7108,160.1056,159.7108,160.0069,4794.0
2018-05-18 11:40:00,178.25,178.42,178.07,178.3,14261.0,159.9351,160.0877,159.7736,159.98,14261.0
2018-05-18 11:45:00,178.35,178.82,178.07,178.68,19743.0,160.0249,160.4466,159.7736,160.3209,19743.0
2018-05-18 11:50:00,178.59,178.88,178.58,178.73,4765.0,160.2402,160.5004,160.2312,160.3658,4765.0
2018-05-18 11:55:00,178.73,178.75,178.61,178.72,1540.0,160.3658,160.3838,160.2581,160.3568,1540.0
2018-05-18 12:00:00,178.78,178.78,178.51,178.51,2300.0,160.4107,160.4107,160.1684,160.1684,2300.0
2018-05-18 12:05:00,178.55,178.63,178.55,178.6,1500.0,160.2043,160.2761,160.2043,160.2492,1500.0
2018-05-18 12:10:00,178.59,178.6,178.48,178.48,2606.0,160.2402,160.2492,160.1415,160.1415,2606.0
2018-05-18 12:15:00,178.52,178.57,178.39,178.55,1400.0,160.1774,160.2223,160.0607,160.2043,1400.0
2018-05-18 12:20:00,178.59,178.6,178.52,178.52,800.0,160.2402,160.2492,160.1774,160.1774,800.0
2018-05-18 12:25:00,178.49,178.55,178.41,178.45,2000.0,160.1505,160.2043,160.0787,160.1146,2000.0
2018-05-18 12:30:00,178.46,178.52,178.43,178.44,1400.0,160.1236,160.1774,160.0966,160.1056,1400.0
2018-05-18 12:35:00,178.45,178.48,178.29,178.4,12002.0,160.1146,160.1415,159.971,160.0697,12002.0
2018-05-18 12:40:00,178.42,178.42,178.12,178.4,26264.0,160.0877,160.0877,159.8185,160.0697,26264.0
2018-05-18 12:45:00,178.38,178.54,178.27,178.54,1600.0,160.0518,160.1953,159.9531,160.1953,1600.0
2018-05-18 12:50:00,178.54,178.61,178.34,178.37,4973.0,160.1953,160.2581,160.0159,160.0428,4973.0
2018-05-18 12:55:00,178.4,178.42,178.26,178.41,5940.0,160.0697,160.0877,159.9441,160.0787,5940.0
2018-05-18 13:00:00,178.44,178.44,178.16,178.31,7237.0,160.1056,160.1056,159.8544,159.989,7237.0
2018-05-18 13:05:00,178.33,178.59,178.19,178.52,12088.0,160.0069,160.2402,159.8813,160.1774,12088.0
2018-05-18 13:10:00,178.53,178.54,178.41,178.51,5029.0,160.1864,160.1953,160.0787,160.1684,5029.0
2018-05-18 13:15:00,178.47,178.91,178.45,178.91,2722.0,160.1325,160.5273,160.1146,160.5273,2722.0
2018-05-18 13:20:00,178.87,179.14,178.86,179.14,1317.0,160.4914,160.7337,160.4825,160.7337,1317.0
2018-05-18 13:25:00,179.18,179.21,178.97,178.97,2600.0,160.7696,160.7965,160.5812,160.5812,2600.0
2018-05-18 13:30:00,179.03,179.03,178.44,178.49,2998.0,160.635,160.635,160.1056,160.1505,2998.0
2018-05-18 13:35:00,178.5,178.79,178.49,178.79,1812.0,160.1594,160.4196,160.1505,160.4196,1812.0
2018-05-18 13:40:00,178.66,178.66,178.41,178.41,1300.0,160.303,160.303,160.0787,160.0787,1300.0
2018-05-18 13:45:00,178.46,178.55,178.44,178.44,1200.0,160.1236,160.2043,160.1056,160.1056,1200.0
2018-05-18 13:50:00,178.51,178.55,178.51,178.53,1100.0,160.1684,160.2043,160.1684,160.1864,1100.0
2018-05-18 13:55:00,178.48,178.56,178.43,178.56,1755.0,160.1415,160.2133,160.0966,160.2133,1755.0
2018-05-18 14:00:00,178.59,178.61,178.41,178.5,2400.0,160.2402,160.2581,160.0787,160.1594,2400.0
2018-05-18 14:05:00,178.43,178.49,178.34,178.49,1300.0,160.0966,160.1505,160.0159,160.1505,1300.0
2018-05-18 14:10:00,178.55,178.71,178.55,178.71,1000.0,160.2043,160.3479,160.2043,160.3479,1000.0
2018-05-18 14:15:00,178.7,178.7,178.57,178.67,1761.0,160.3389,160.3389,160.2223,160.312,1761.0
2018-05-18 14:20:00,178.81,178.81,178.61,178.61,1443.0,160.4376,160.4376,160.2581,160.2581,1443.0
2018-05-18 14:25:00,178.6,178.78,178.59,178.78,1200.0,160.2492,160.4107,160.2402,160.4107,1200.0
2018-05-18 14:30:00,178.77,178.79,178.65,178.76,3395.0,160.4017,160.4196,160.294,160.3927,3395.0
2018-05-18 14:35:00,178.8,178.86,178.79,178.86,600.0,160.4286,160.4825,160.4196,160.4825,600.0
2018-05-18 14:40:00,178.87,179.09,178.87,179.09,4231.0,160.4914,160.6888,160.4914,160.6888,4231.0
2018-05-18 14:45:00,179.03,179.07,178.93,178.94,4110.0,160.635,160.6709,160.5453,160.5542,4110.0
2018-05-18 14:50:00,178.98,179.03,178.94,179.0,2103.0,160.5901,160.635,160.5542,160.6081,2103.0
2018-05-18 14:55:00,179.05,179.16,179.01,179.14,2919.0,160.6529,160.7516,160.617,160.7337,2919.0
2018-05-18 15:00:00,179.08,179.08,178.94,179.0,3841.0,160.6798,160.6798,160.5542,160.6081,3841.0
2018-05-18 15:05:00,178.97,179.11,178.96,179.1,1906.0,160.5812,160.7068,160.5722,160.6978,1906.0
2018-05-18 15:10:00,179.03,179.03,178.9,178.96,8076.0,160.635,160.635,160.5183,160.5722,8076.0
2018-05-18 15:15:00,178.9,179.0,178.86,178.96,6027.0,160.5183,160.6081,160.4825,160.5722,6027.0
2018-05-18 15:20:00,178.99,179.22,178.93,179.18,3910.0,160.5991,160.8055,160.5453,160.7696,3910.0
2018-05-18 15:25:00,179.13,179.13,178.96,179.06,5578.0,160.7247,160.7247,160.5722,160.6619,5578.0
2018-05-18 15:30:00,179.05,179.09,178.87,178.87,7701.0,160.6529,160.6888,160.4914,160.4914,7701.0
2018-05-18 15:35:00,178.87,179.06,178.83,179.06,6758.0,160.4914,160.6619,160.4555,160.6619,6758.0
2018-05-18 15:40:00,179.06,179.2,178.97,179.03,10912.0,160.6619,160.7875,160.5812,160.635,10912.0
2018-05-18 15:45:00,178.96,179.14,178.91,179.06,17983.0,160.5722,160.7337,160.5273,160.6619,17983.0
2018-05-18 15:50:00,179.04,179.24,178.93,179.24,24513.0,160.644,160.8234,160.5453,160.8234,24513.0
2018-05-18 15:55:00,179.2,179.28,179.0,179.03,60118.0,160.7875,160.8593,160.6081,160.635,60118.0
2018-05-21 09:30:00,180.18,182.25,180.11,182.16,18446.0,161.6668,163.5241,161.604,163.4434,18446.0
2018-05-21 09:35:00,182.23,182.44,181.8,181.84,5241.0,163.5062,163.6946,163.1204,163.1563,5241.0
2018-05-21 09:40:00,181.95,182.23,181.82,182.08,14479.0,163.255,163.5062,163.1383,163.3716,14479.0
2018-05-21 09:45:00,182.0,182.2,181.7,181.81,7384.0,163.2998,163.4793,163.0306,163.1293,7384.0
2018-05-21 09:50:00,181.93,181.93,181.04,181.18,6905.0,163.237,163.237,162.4385,162.5641,6905.0
2018-05-21 09:55:00,181.31,181.42,180.72,180.72,3346.0,162.6807,162.7794,162.1513,162.1513,3346.0
2018-05-21 10:00:00,180.66,181.08,180.65,181.04,4477.0,162.0975,162.4744,162.0885,162.4385,4477.0
2018-05-21 10:05:00,181.06,181.53,181.04,181.53,6518.0,162.4564,162.8781,162.4385,162.8781,6518.0
2018-05-21 10:10:00,181.63,182.2,181.6,182.16,2800.0,162.9678,163.4793,162.9409,163.4434,2800.0
2018-05-21 10:15:00,182.16,182.63,182.15,182.5,18412.0,163.4434,163.8651,163.4344,163.7485,18412.0
2018-05-21 10:20:00,182.46,182.69,182.0,182.0,13128.0,163.7126,163.9189,163.2998,163.2998,13128.0
2018-05-21 10:25:00,182.11,182.29,182.11,182.29,700.0,163.3985,163.56,163.3985,163.56,700.0
2018-05-21 10:30:00,182.34,182.94,182.34,182.89,6819.0,163.6049,164.1432,163.6049,164.0984,6819.0
2018-05-21 10:35:00,182.91,183.18,182.83,183.01,22944.0,164.1163,164.3586,164.0445,164.206,22944.0
2018-05-21 10:40:00,183.02,183.38,182.84,182.92,6358.0,164.215,164.538,164.0535,164.1253,6358.0
2018-05-21 10:45:00,182.99,183.35,182.99,183.08,4942.0,164.1881,164.5111,164.1881,164.2689,4942.0
2018-05-21 10:50:00,183.05,183.33,182.87,182.98,15098.0,164.2419,164.4932,164.0804,164.1791,15098.0
2018-05-21 10:55:00,182.99,183.14,182.99,183.1,3850.0,164.1881,164.3227,164.1881,164.2868,3850.0
2018-05-21 11:00:00,183.18,183.18,182.78,182.99,16380.0,164.3586,164.3586,163.9997,164.1881,16380.0
2018-05-21 11:05:00,182.96,183.02,182.87,182.87,10700.0,164.1612,164.215,164.0804,164.0804,10700.0
2018-05-21 11:10:00,182.91,183.38,182.91,183.34,8651.0,164.1163,164.538,164.1163,164.5021,8651.0
2018-05-21 11:15:00,183.35,183.49,183.3,183.44,8488.0,164.5111,164.6367,164.4663,164.5919,8488.0
2018-05-21 11:20:00,183.36,183.91,183.36,183.77,20652.0,164.5201,165.0136,164.5201,164.888,20652.0
2018-05-21 11:25:00,183.69,183.74,182.74,182.74,13744.0,164.8162,164.861,163.9638,163.9638,13744.0
2018-05-21 11:30:00,182.8,182.96,182.69,182.73,4968.0,164.0176,164.1612,163.9189,163.9548,4968.0
2018-05-21 11:35:00,182.78,182.91,182.71,182.74,4900.0,163.9997,164.1163,163.9369,163.9638,4900.0
2018-05-21 11:40:00,182.69,182.69,182.51,182.51,1222.0,163.9189,163.9189,163.7574,163.7574,1222.0
2018-05-21 11:45:00,182.5,182.52,182.37,182.45,4141.0,163.7485,163.7664,163.6318,163.7036,4141.0
2018-05-21 11:50:00,182.56,182.57,182.32,182.32,2340.0,163.8023,163.8113,163.5869,163.5869,2340.0
2018-05-21 11:55:00,182.34,182.65,182.32,182.65,4276.0,163.6049,163.883,163.5869,163.883,4276.0
2018-05-21 12:00:00,182.68,182.76,182.42,182.75,9045.0,163.91,163.9817,163.6767,163.9728,9045.0
2018-05-21 12:05:00,182.69,182.79,182.42,182.42,5926.0,163.9189,164.0087,163.6767,163.6767,5926.0
2018-05-21 12:10:00,182.39,182.73,182.26,182.65,5482.0,163.6498,163.9548,163.5331,163.883,5482.0
2018-05-21 12:15:00,182.69,182.7,182.43,182.6,7950.0,163.9189,163.9279,163.6856,163.8382,7950.0
2018-05-21 12:20:00,182.63,182.63,182.45,182.51,4210.0,163.8651,163.8651,163.7036,163.7574,4210.0
2018-05-21 12:25:00,182.63,182.78,182.35,182.35,5084.0,163.8651,163.9997,163.6139,163.6139,5084.0
2018-05-21 12:30:00,182.34,182.34,182.21,182.25,1158.0,163.6049,163.6049,163.4882,163.5241,1158.0
2018-05-21 12:35:00,182.34,182.43,182.19,182.33,4717.0,163.6049,163.6856,163.4703,163.5959,4717.0
2018-05-21 12:40:00,182.38,182.45,182.21,182.45,3075.0,163.6408,163.7036,163.4882,163.7036,3075.0
2018-05-21 12:45:00,182.45,182.5,182.22,182.3,3932.0,163.7036,163.7485,163.4972,163.569,3932.0
2018-05-21 12:50:00,182.23,182.39,182.15,182.32,3350.0,163.5062,163.6498,163.4344,163.5869,3350.0
2018-05-21 12:55:00,182.26,182.48,182.12,182.12,3965.0,163.5331,163.7305,163.4075,163.4075,3965.0
2018-05-21 13:00:00,182.24,182.43,182.22,182.25,15830.0,163.5152,163.6856,163.4972,163.5241,15830.0
2018-05-21 13:05:00,182.25,182.68,182.25,182.68,5694.0,163.5241,163.91,163.5241,163.91,5694.0
2018-05-21 13:10:00,182.62,182.81,182.51,182.57,10789.0,163.8561,164.0266,163.7574,163.8113,10789.0
2018-05-21 13:15:00,182.6,182.83,182.6,182.82,4204.0,163.8382,164.0445,163.8382,164.0356,4204.0
2018-05-21 13:20:00,182.82,182.82,182.59,182.69,4834.0,164.0356,164.0356,163.8292,163.9189,4834.0
2018-05-21 13:25:00,182.76,182.78,182.44,182.55,4100.0,163.9817,163.9997,163.6946,163.7933,4100.0
2018-05-21 13:30:00,182.59,182.76,182.54,182.55,8256.0,163.8292,163.9817,163.7843,163.7933,8256.0
2018-05-21 13:35:00,182.58,182.83,182.58,182.83,2994.0,163.8202,164.0445,163.8202,164.0445,2994.0
2018-05-21 13:40:00,182.82,182.83,182.64,182.79,4700.0,164.0356,164.0445,163.8741,164.0087,4700.0
2018-05-21 13:45:00,182.73,182.79,182.58,182.67,2300.0,163.9548,164.0087,163.8202,163.901,2300.0
2018-05-21 13:50:00,182.65,182.75,182.54,182.71,4618.0,163.883,163.9728,163.7843,163.9369,4618.0
2018-05-21 13:55:00,182.71,182.94,182.71,182.94,2488.0,163.9369,164.1432,163.9369,164.1432,2488.0
2018-05-21 14:00:00,182.94,182.98,182.67,182.98,3710.0,164.1432,164.1791,163.901,164.1791,3710.0
2018-05-21 14:05:00,183.0,183.33,183.0,183.24,5209.0,164.1971,164.4932,164.1971,164.4124,5209.0
2018-05-21 14:10:00,183.2,183.28,183.01,183.01,4550.0,164.3765,164.4483,164.206,164.206,4550.0
2018-05-21 14:15:00,182.99,183.14,182.93,183.05,2834.0,164.1881,164.3227,164.1343,164.2419,2834.0
2018-05-21 14:20:00,183.07,183.13,182.97,183.06,4617.0,164.2599,164.3137,164.1702,164.2509,4617.0
2018-05-21 14:25:00,183.15,183.28,183.07,183.24,10179.0,164.3317,164.4483,164.2599,164.4124,10179.0
2018-05-21 14:30:00,183.2,183.2,182.89,183.02,6760.0,164.3765,164.3765,164.0984,164.215,6760.0
2018-05-21 14:35:00,182.96,183.04,182.89,183.0,5351.0,164.1612,164.233,164.0984,164.1971,5351.0
2018-05-21 14:40:00,183.03,183.08,182.91,182.96,9100.0,164.224,164.2689,164.1163,164.1612,9100.0
2018-05-21 14:45:00,183.0,183.2,182.99,183.2,9503.0,164.1971,164.3765,164.1881,164.3765,9503.0
2018-05-21 14:50:00,183.2,183.36,183.15,183.35,12744.0,164.3765,164.5201,164.3317,164.5111,12744.0
2018-05-21 14:55:00,183.4,183.49,183.37,183.42,4792.0,164.556,164.6367,164.5291,164.5739,4792.0
2018-05-21 15:00:00,183.42,183.51,183.3,183.37,13798.0,164.5739,164.6547,164.4663,164.5291,13798.0
2018-05-21 15:05:00,183.33,183.44,183.3,183.42,14805.0,164.4932,164.5919,164.4663,164.5739,14805.0
2018-05-21 15:10:00,183.42,183.53,183.25,183.31,10684.0,164.5739,164.6726,164.4214,164.4752,10684.0
2018-05-21 15:15:00,183.31,183.34,183.01,183.03,17438.0,164.4752,164.5021,164.206,164.224,17438.0
2018-05-21 15:20:00,183.0,183.07,182.89,182.92,5840.0,164.1971,164.2599,164.0984,164.1253,5840.0
2018-05-21 15:25:00,182.89,182.89,182.67,182.71,6670.0,164.0984,164.0984,163.901,163.9369,6670.0
2018-05-21 15:30:00,182.71,182.73,182.44,182.44,11892.0,163.9369,163.9548,163.6946,163.6946,11892.0
2018-05-21 15:35:00,182.44,182.52,182.19,182.33,19353.0,163.6946,163.7664,163.4703,163.5959,19353.0
2018-05-21 15:40:00,182.33,182.38,182.19,182.22,7325.0,163.5959,163.6408,163.4703,163.4972,7325.0
2018-05-21 15:45:00,182.22,182.4,182.21,182.31,12977.0,163.4972,163.6587,163.4882,163.578,12977.0
2018-05-21 15:50:00,182.33,182.49,182.33,182.47,30839.0,163.5959,163.7395,163.5959,163.7215,30839.0
2018-05-21 15:55:00,182.48,182.51,182.3,182.43,51817.0,163.7305,163.7574,163.569,163.6856,51817.0
2018-05-22 09:30:00,182.2,182.62,181.56,181.9,12295.0,163.4793,163.8561,162.905,163.2101,12295.0
2018-05-22 09:35:00,182.11,182.55,181.95,182.05,5974.0,163.3985,163.7933,163.255,163.3447,5974.0
2018-05-22 09:40:00,182.11,182.6,182.01,182.47,11208.0,163.3985,163.8382,163.3088,163.7215,11208.0
2018-05-22 09:45:00,182.39,182.46,182.22,182.34,6135.0,163.6498,163.7126,163.4972,163.6049,6135.0
2018-05-22 09:50:00,182.43,182.75,182.41,182.71,2298.0,163.6856,163.9728,163.6677,163.9369,2298.0
2018-05-22 09:55:00,182.74,182.94,182.69,182.94,4873.0,163.9638,164.1432,163.9189,164.1432,4873.0
2018-05-22 10:00:00,182.93,183.0,182.78,182.91,2102.0,164.1343,164.1971,163.9997,164.1163,2102.0
2018-05-22 10:05:00,182.95,183.22,182.94,182.94,6395.0,164.1522,164.3945,164.1432,164.1432,6395.0
2018-05-22 10:10:00,182.91,183.27,182.65,182.7,18229.0,164.1163,164.4393,163.883,163.9279,18229.0
2018-05-22 10:15:00,182.49,182.64,182.34,182.49,16428.0,163.7395,163.8741,163.6049,163.7395,16428.0
2018-05-22 10:20:00,182.6,182.82,182.6,182.76,3535.0,163.8382,164.0356,163.8382,163.9817,3535.0
2018-05-22 10:25:00,182.72,182.81,182.32,182.46,12216.0,163.9458,164.0266,163.5869,163.7126,12216.0
2018-05-22 10:30:00,182.35,182.7,182.3,182.58,11383.0,163.6139,163.9279,163.569,163.8202,11383.0
2018-05-22 10:35:00,182.6,182.74,182.34,182.74,19206.0,163.8382,163.9638,163.6049,163.9638,19206.0
2018-05-22 10:40:00,182.74,182.86,182.37,182.38,14699.0,163.9638,164.0715,163.6318,163.6408,14699.0
2018-05-22 10:45:00,182.44,182.46,182.12,182.28,1524.0,163.6946,163.7126,163.4075,163.5511,1524.0
2018-05-22 10:50:00,182.33,182.49,182.08,182.12,4000.0,163.5959,163.7395,163.3716,163.4075,4000.0
2018-05-22 10:55:00,182.21,182.22,181.97,182.06,2600.0,163.4882,163.4972,163.2729,163.3537,2600.0
2018-05-22 11:00:00,182.09,182.39,182.09,182.39,2700.0,163.3806,163.6498,163.3806,163.6498,2700.0
2018-05-22 11:05:00,182.51,182.91,182.51,182.56,3300.0,163.7574,164.1163,163.7574,163.8023,3300.0
2018-05-22 11:10:00,182.62,182.65,182.5,182.65,1700.0,163.8561,163.883,163.7485,163.883,1700.0
2018-05-22 11:15:00,182.61,182.88,182.6,182.69,3210.0,163.8471,164.0894,163.8382,163.9189,3210.0
2018-05-22 11:20:00,182.8,182.8,182.68,182.73,2500.0,164.0176,164.0176,163.91,163.9548,2500.0
2018-05-22 11:25:00,182.78,182.79,182.65,182.75,900.0,163.9997,164.0087,163.883,163.9728,900.0
2018-05-22 11:30:00,182.69,182.72,182.4,182.42,1100.0,163.9189,163.9458,163.6587,163.6767,1100.0
2018-05-22 11:35:00,182.47,182.49,182.2,182.2,2872.0,163.7215,163.7395,163.4793,163.4793,2872.0
2018-05-22 11:40:00,182.26,182.26,182.06,182.13,6078.0,163.5331,163.5331,163.3537,163.4165,6078.0
2018-05-22 11:45:00,182.18,182.21,181.71,181.72,4498.0,163.4613,163.4882,163.0396,163.0486,4498.0
2018-05-22 11:50:00,181.83,182.13,181.72,181.98,2700.0,163.1473,163.4165,163.0486,163.2819,2700.0
2018-05-22 11:55:00,181.99,182.08,181.98,182.04,673.0,163.2909,163.3716,163.2819,163.3357,673.0
2018-05-22 12:00:00,182.21,182.21,182.08,182.09,1900.0,163.4882,163.4882,163.3716,163.3806,1900.0
2018-05-22 12:05:00,182.17,182.17,181.95,181.96,2200.0,163.4524,163.4524,163.255,163.2639,2200.0
2018-05-22 12:10:00,181.89,182.02,181.77,181.77,1100.0,163.2011,163.3178,163.0935,163.0935,1100.0
2018-05-22 12:15:00,181.77,181.97,181.76,181.89,3800.0,163.0935,163.2729,163.0845,163.2011,3800.0
2018-05-22 12:20:00,181.85,181.85,181.69,181.7,3700.0,163.1652,163.1652,163.0217,163.0306,3700.0
2018-05-22 12:25:00,181.77,181.79,181.51,181.59,5272.0,163.0935,163.1114,162.8602,162.932,5272.0
2018-05-22 12:30:00,181.63,181.76,181.57,181.57,2000.0,162.9678,163.0845,162.914,162.914,2000.0
2018-05-22 12:35:00,181.65,181.65,181.47,181.53,508.0,162.9858,162.9858,162.8243,162.8781,508.0
2018-05-22 12:40:00,181.58,181.58,181.35,181.38,3109.0,162.923,162.923,162.7166,162.7435,3109.0
2018-05-22 12:45:00,181.4,181.68,181.4,181.57,3522.0,162.7615,163.0127,162.7615,162.914,3522.0
2018-05-22 12:50:00,181.56,181.63,181.33,181.46,3600.0,162.905,162.9678,162.6987,162.8153,3600.0
2018-05-22 12:55:00,181.49,181.57,181.43,181.43,1900.0,162.8422,162.914,162.7884,162.7884,1900.0
2018-05-22 13:00:00,181.43,181.48,181.33,181.41,2463.0,162.7884,162.8333,162.6987,162.7704,2463.0
2018-05-22 13:05:00,181.41,181.44,181.29,181.35,4597.0,162.7704,162.7974,162.6628,162.7166,4597.0
2018-05-22 13:10:00,181.29,181.43,181.23,181.27,3762.0,162.6628,162.7884,162.6089,162.6448,3762.0
2018-05-22 13:15:00,181.27,181.27,180.96,181.02,5417.0,162.6448,162.6448,162.3667,162.4205,5417.0
2018-05-22 13:20:00,181.04,181.07,180.68,180.69,8409.0,162.4385,162.4654,162.1155,162.1244,8409.0
2018-05-22 13:25:00,180.79,180.82,180.39,180.45,12511.0,162.2142,162.2411,161.8552,161.9091,12511.0
2018-05-22 13:30:00,180.43,180.66,180.39,180.54,9561.0,161.8911,162.0975,161.8552,161.9898,9561.0
2018-05-22 13:35:00,180.51,180.52,180.31,180.31,7884.0,161.9629,161.9719,161.7835,161.7835,7884.0
2018-05-22 13:40:00,180.29,180.36,180.13,180.13,7283.0,161.7655,161.8283,161.622,161.622,7283.0
2018-05-22 13:45:00,180.01,180.22,179.99,180.15,9857.0,161.5143,161.7027,161.4963,161.6399,9857.0
2018-05-22 13:50:00,180.11,180.23,180.03,180.08,5506.0,161.604,161.7117,161.5322,161.5771,5506.0
2018-05-22 13:55:00,180.18,180.18,180.01,180.03,2323.0,161.6668,161.6668,161.5143,161.5322,2323.0
2018-05-22 14:00:00,180.06,180.36,180.02,180.3,8006.0,161.5592,161.8283,161.5233,161.7745,8006.0
2018-05-22 14:05:00,180.29,180.34,180.12,180.12,4053.0,161.7655,161.8104,161.613,161.613,4053.0
2018-05-22 14:10:00,180.1,180.16,180.02,180.05,8988.0,161.595,161.6489,161.5233,161.5502,8988.0
2018-05-22 14:15:00,179.99,180.06,179.96,179.96,5490.0,161.4963,161.5592,161.4694,161.4694,5490.0
2018-05-22 14:20:00,179.99,180.21,179.99,180.0,7097.0,161.4963,161.6937,161.4963,161.5053,7097.0
2018-05-22 14:25:00,179.99,180.18,179.97,180.11,8031.0,161.4963,161.6668,161.4784,161.604,8031.0
2018-05-22 14:30:00,180.14,180.29,180.06,180.15,6935.0,161.6309,161.7655,161.5592,161.6399,6935.0
2018-05-22 14:35:00,180.12,180.18,179.84,179.84,6051.0,161.613,161.6668,161.3618,161.3618,6051.0
2018-05-22 14:40:00,179.86,179.89,179.76,179.82,8200.0,161.3797,161.4066,161.29,161.3438,8200.0
2018-05-22 14:45:00,179.83,179.99,179.8,179.81,8094.0,161.3528,161.4963,161.3259,161.3348,8094.0
2018-05-22 14:50:00,179.86,179.87,179.5,179.63,11800.0,161.3797,161.3887,161.0567,161.1733,11800.0
2018-05-22 14:55:00,179.57,179.57,179.12,179.15,17095.0,161.1195,161.1195,160.7157,160.7427,17095.0
2018-05-22 15:00:00,179.14,179.26,178.88,179.05,38193.0,160.7337,160.8414,160.5004,160.6529,38193.0
2018-05-22 15:05:00,178.97,179.13,178.94,178.94,9999.0,160.5812,160.7247,160.5542,160.5542,9999.0
2018-05-22 15:10:00,178.92,178.97,178.69,178.7,13862.0,160.5363,160.5812,160.3299,160.3389,13862.0
2018-05-22 15:15:00,178.66,178.69,178.51,178.58,22653.0,160.303,160.3299,160.1684,160.2312,22653.0
2018-05-22 15:20:00,178.61,178.8,178.4,178.8,17092.0,160.2581,160.4286,160.0697,160.4286,17092.0
2018-05-22 15:25:00,178.77,178.84,178.68,178.75,10415.0,160.4017,160.4645,160.3209,160.3838,10415.0
2018-05-22 15:30:00,178.72,178.74,178.48,178.61,25635.0,160.3568,160.3748,160.1415,160.2581,25635.0
2018-05-22 15:35:00,178.59,178.82,178.52,178.82,28460.0,160.2402,160.4466,160.1774,160.4466,28460.0
2018-05-22 15:40:00,178.8,178.83,178.42,178.46,45866.0,160.4286,160.4555,160.0877,160.1236,45866.0
2018-05-22 15:45:00,178.47,178.5,178.12,178.21,36248.0,160.1325,160.1594,159.8185,159.8992,36248.0
2018-05-22 15:50:00,178.23,178.26,178.01,178.01,35907.0,159.9172,159.9441,159.7198,159.7198,35907.0
2018-05-22 15:55:00,178.02,178.34,177.9,178.2,46787.0,159.7288,160.0159,159.6211,159.8903,46787.0
2018-05-23 09:30:00,177.48,177.62,176.5,176.62,14867.0,159.2442,159.3699,158.3649,158.4726,14867.0
2018-05-23 09:35:00,176.62,177.36,176.61,177.07,10501.0,158.4726,159.1366,158.4636,158.8764,10501.0
2018-05-23 09:40:00,177.14,177.56,177.01,177.01,4450.0,158.9392,159.316,158.8225,158.8225,4450.0
2018-05-23 09:45:00,176.94,176.94,176.32,176.32,4258.0,158.7597,158.7597,158.2034,158.2034,4258.0
2018-05-23 09:50:00,176.42,176.42,176.14,176.19,12573.0,158.2932,158.2932,158.0419,158.0868,12573.0
2018-05-23 09:55:00,176.25,176.25,175.57,175.73,18912.0,158.1406,158.1406,157.5305,157.6741,18912.0
2018-05-23 10:00:00,175.69,175.99,175.65,175.81,12797.0,157.6382,157.9073,157.6023,157.7458,12797.0
2018-05-23 10:05:00,175.81,176.27,175.81,176.22,17527.0,157.7458,158.1586,157.7458,158.1137,17527.0
2018-05-23 10:10:00,176.18,176.61,176.01,176.61,13924.0,158.0778,158.4636,157.9253,158.4636,13924.0
2018-05-23 10:15:00,176.62,176.81,176.47,176.51,5652.0,158.4726,158.6431,158.338,158.3739,5652.0
2018-05-23 10:20:00,176.49,177.24,176.48,177.21,43576.0,158.356,159.0289,158.347,159.002,43576.0
2018-05-23 10:25:00,177.21,177.26,176.96,176.99,6471.0,159.002,159.0469,158.7777,158.8046,6471.0
2018-05-23 10:30:00,176.98,177.01,176.44,176.44,3461.0,158.7956,158.8225,158.3111,158.3111,3461.0
2018-05-23 10:35:00,176.54,176.55,176.33,176.34,6333.0,158.4008,158.4098,158.2124,158.2214,6333.0
2018-05-23 10:40:00,176.23,176.28,176.12,176.14,5003.0,158.1227,158.1675,158.024,158.0419,5003.0
2018-05-23 10:45:00,176.12,176.13,175.66,175.74,10438.0,158.024,158.033,157.6112,157.683,10438.0
2018-05-23 10:50:00,175.72,175.83,175.58,175.79,11163.0,157.6651,157.7638,157.5395,157.7279,11163.0
2018-05-23 10:55:00,175.79,176.24,175.79,176.18,17801.0,157.7279,158.1317,157.7279,158.0778,17801.0
2018-05-23 11:00:00,176.14,176.44,176.14,176.43,4414.0,158.0419,158.3111,158.0419,158.3021,4414.0
2018-05-23 11:05:00,176.41,176.41,175.93,176.04,9563.0,158.2842,158.2842,157.8535,157.9522,9563.0
2018-05-23 11:10:00,175.98,176.06,175.77,175.97,9191.0,157.8984,157.9701,157.7099,157.8894,9191.0
2018-05-23 11:15:00,176.04,176.17,175.87,176.02,3552.0,157.9522,158.0688,157.7997,157.9343,3552.0
2018-05-23 11:20:00,175.91,176.29,175.88,176.28,5926.0,157.8356,158.1765,157.8086,158.1675,5926.0
2018-05-23 11:25:00,176.2,176.24,175.8,175.8,4852.0,158.0958,158.1317,157.7369,157.7369,4852.0
2018-05-23 11:30:00,175.85,176.17,175.79,175.89,12726.0,157.7817,158.0688,157.7279,157.8176,12726.0
2018-05-23 11:35:00,175.93,176.0,175.57,175.63,22392.0,157.8535,157.9163,157.5305,157.5843,22392.0
2018-05-23 11:40:00,175.71,175.81,175.59,175.79,11434.0,157.6561,157.7458,157.5484,157.7279,11434.0
2018-05-23 11:45:00,175.8,175.91,175.73,175.77,7658.0,157.7369,157.8356,157.6741,157.7099,7658.0
2018-05-23 11:50:00,175.8,175.9,175.55,175.79,27443.0,157.7369,157.8266,157.5126,157.7279,27443.0
2018-05-23 11:55:00,175.78,175.79,175.19,175.19,16117.0,157.7189,157.7279,157.1895,157.1895,16117.0
2018-05-23 12:00:00,175.23,175.39,175.16,175.37,7478.0,157.2254,157.369,157.1626,157.351,7478.0
2018-05-23 12:05:00,175.42,175.42,175.0,175.21,23061.0,157.3959,157.3959,157.0191,157.2075,23061.0
2018-05-23 12:10:00,175.19,175.3,175.12,175.23,5668.0,157.1895,157.2882,157.1267,157.2254,5668.0
2018-05-23 12:15:00,175.3,175.3,175.1,175.2,5600.0,157.2882,157.2882,157.1088,157.1985,5600.0
2018-05-23 12:20:00,175.2,175.29,174.91,174.95,14148.0,157.1985,157.2793,156.9383,156.9742,14148.0
2018-05-23 12:25:00,174.97,175.08,174.9,174.92,8456.0,156.9921,157.0908,156.9293,156.9473,8456.0
2018-05-23 12:30:00,174.98,175.01,174.75,174.9,8393.0,157.0011,157.028,156.7947,156.9293,8393.0
2018-05-23 12:35:00,174.9,174.95,174.69,174.92,12268.0,156.9293,156.9742,156.7409,156.9473,12268.0
2018-05-23 12:40:00,174.94,175.5,174.89,175.4,18066.0,156.9652,157.4677,156.9204,157.378,18066.0
2018-05-23 12:45:00,175.4,175.5,175.28,175.49,17383.0,157.378,157.4677,157.2703,157.4587,17383.0
2018-05-23 12:50:00,175.56,175.66,175.48,175.48,3042.0,157.5215,157.6112,157.4497,157.4497,3042.0
2018-05-23 12:55:00,175.42,175.76,175.41,175.76,4678.0,157.3959,157.701,157.3869,157.701,4678.0
2018-05-23 13:00:00,175.7,175.77,175.53,175.54,3200.0,157.6471,157.7099,157.4946,157.5036,3200.0
2018-05-23 13:05:00,175.52,175.62,175.4,175.51,11712.0,157.4856,157.5754,157.378,157.4767,11712.0
2018-05-23 13:10:00,175.48,175.55,175.32,175.55,7377.0,157.4497,157.5126,157.3062,157.5126,7377.0
2018-05-23 13:15:00,175.44,175.56,175.39,175.42,3862.0,157.4139,157.5215,157.369,157.3959,3862.0
2018-05-23 13:20:00,175.47,175.61,175.44,175.44,7295.0,157.4408,157.5664,157.4139,157.4139,7295.0
2018-05-23 13:25:00,175.42,175.6,175.4,175.6,4453.0,157.3959,157.5574,157.378,157.5574,4453.0
2018-05-23 13:30:00,175.63,175.7,175.56,175.56,4586.0,157.5843,157.6471,157.5215,157.5215,4586.0
2018-05-23 13:35:00,175.62,175.62,175.4,175.54,4520.0,157.5754,157.5754,157.378,157.5036,4520.0
2018-05-23 13:40:00,175.51,175.71,175.51,175.58,3096.0,157.4767,157.6561,157.4767,157.5395,3096.0
2018-05-23 13:45:00,175.55,175.62,175.47,175.62,7187.0,157.5126,157.5754,157.4408,157.5754,7187.0
2018-05-23 13:50:00,175.54,175.59,175.47,175.47,4550.0,157.5036,157.5484,157.4408,157.4408,4550.0
2018-05-23 13:55:00,175.45,175.46,175.32,175.46,2700.0,157.4228,157.4318,157.3062,157.4318,2700.0
2018-05-23 14:00:00,175.46,175.88,175.46,175.52,12800.0,157.4318,157.8086,157.4318,157.4856,12800.0
2018-05-23 14:05:00,175.61,176.38,175.61,176.38,9477.0,157.5664,158.2573,157.5664,158.2573,9477.0
2018-05-23 14:10:00,176.38,176.63,176.38,176.63,3825.0,158.2573,158.4816,158.2573,158.4816,3825.0
2018-05-23 14:15:00,176.51,176.66,176.43,176.52,6000.0,158.3739,158.5085,158.3021,158.3829,6000.0
2018-05-23 14:20:00,176.59,176.63,176.35,176.55,17226.0,158.4457,158.4816,158.2304,158.4098,17226.0
2018-05-23 14:25:00,176.62,176.78,176.44,176.5,4841.0,158.4726,158.6162,158.3111,158.3649,4841.0
2018-05-23 14:30:00,176.47,176.57,176.4,176.48,5451.0,158.338,158.4277,158.2752,158.347,5451.0
2018-05-23 14:35:00,176.44,176.44,176.29,176.29,5253.0,158.3111,158.3111,158.1765,158.1765,5253.0
2018-05-23 14:40:00,176.27,176.45,176.27,176.44,4246.0,158.1586,158.3201,158.1586,158.3111,4246.0
2018-05-23 14:45:00,176.38,176.55,176.38,176.49,6806.0,158.2573,158.4098,158.2573,158.356,6806.0
2018-05-23 14:50:00,176.5,176.67,176.5,176.67,2038.0,158.3649,158.5175,158.3649,158.5175,2038.0
2018-05-23 14:55:00,176.67,176.97,176.67,176.93,3406.0,158.5175,158.7866,158.5175,158.7508,3406.0
2018-05-23 15:00:00,177.01,177.17,176.99,177.09,5500.0,158.8225,158.9661,158.8046,158.8943,5500.0
2018-05-23 15:05:00,177.11,177.2,176.98,177.02,4229.0,158.9123,158.993,158.7956,158.8315,4229.0
2018-05-23 15:10:00,177.01,177.16,177.01,177.05,6373.0,158.8225,158.9571,158.8225,158.8584,6373.0
2018-05-23 15:15:00,177.11,177.2,177.07,177.18,7125.0,158.9123,158.993,158.8764,158.9751,7125.0
2018-05-23 15:20:00,177.21,177.26,177.08,177.13,11543.0,159.002,159.0469,158.8853,158.9302,11543.0
2018-05-23 15:25:00,177.1,177.4,177.1,177.37,7554.0,158.9033,159.1725,158.9033,159.1455,7554.0
2018-05-23 15:30:00,177.37,177.45,177.22,177.42,12522.0,159.1455,159.2173,159.011,159.1904,12522.0
2018-05-23 15:35:00,177.43,177.56,177.34,177.42,16332.0,159.1994,159.316,159.1186,159.1904,16332.0
2018-05-23 15:40:00,177.44,177.5,177.34,177.42,16498.0,159.2084,159.2622,159.1186,159.1904,16498.0
2018-05-23 15:45:00,177.41,177.44,177.29,177.41,18035.0,159.1814,159.2084,159.0738,159.1814,18035.0
2018-05-23 15:50:00,177.42,177.62,177.42,177.5,27943.0,159.1904,159.3699,159.1904,159.2622,27943.0
2018-05-23 15:55:00,177.53,177.88,177.51,177.81,60731.0,159.2891,159.6031,159.2712,159.5403,60731.0
2018-05-24 09:30:00,177.1,177.4,175.39,177.4,10257.0,158.9033,159.1725,157.369,159.1725,10257.0
2018-05-24 09:35:00,177.25,177.88,177.25,177.8,2297.0,159.0379,159.6031,159.0379,159.5314,2297.0
2018-05-24 09:40:00,177.8,178.43,177.55,177.75,10878.0,159.5314,160.0966,159.3071,159.4865,10878.0
2018-05-24 09:45:00,177.75,177.85,177.42,177.67,16039.0,159.4865,159.5762,159.1904,159.4147,16039.0
2018-05-24 09:50:00,177.66,177.67,176.94,177.63,5600.0,159.4058,159.4147,158.7597,159.3788,5600.0
2018-05-24 09:55:00,177.64,177.64,177.2,177.5,5400.0,159.3878,159.3878,158.993,159.2622,5400.0
2018-05-24 10:00:00,177.55,177.8,177.14,177.78,3200.0,159.3071,159.5314,158.9392,159.5134,3200.0
2018-05-24 10:05:00,177.78,178.05,177.69,177.7,5115.0,159.5134,159.7557,159.4327,159.4416,5115.0
2018-05-24 10:10:00,177.83,177.83,177.53,177.56,13309.0,159.5583,159.5583,159.2891,159.316,13309.0
2018-05-24 10:15:00,177.53,177.66,177.2,177.21,13100.0,159.2891,159.4058,158.993,159.002,13100.0
2018-05-24 10:20:00,177.15,177.18,176.85,176.85,4300.0,158.9482,158.9751,158.679,158.679,4300.0
2018-05-24 10:25:00,176.91,177.09,176.58,176.71,12406.0,158.7328,158.8943,158.4367,158.5534,12406.0
2018-05-24 10:30:00,176.81,176.92,176.63,176.9,16515.0,158.6431,158.7418,158.4816,158.7238,16515.0
2018-05-24 10:35:00,176.86,177.4,176.86,177.37,5310.0,158.688,159.1725,158.688,159.1455,5310.0
2018-05-24 10:40:00,177.44,177.44,177.14,177.23,4800.0,159.2084,159.2084,158.9392,159.0199,4800.0
2018-05-24 10:45:00,177.22,177.56,177.04,177.35,11546.0,159.011,159.316,158.8495,159.1276,11546.0
2018-05-24 10:50:00,177.26,177.46,177.2,177.23,12068.0,159.0469,159.2263,158.993,159.0199,12068.0
2018-05-24 10:55:00,177.29,177.3,176.87,177.1,16450.0,159.0738,159.0827,158.6969,158.9033,16450.0
2018-05-24 11:00:00,177.06,177.66,177.0,177.63,23577.0,158.8674,159.4058,158.8136,159.3788,23577.0
2018-05-24 11:05:00,177.76,178.1,177.54,178.1,5898.0,159.4955,159.8005,159.2981,159.8005,5898.0
2018-05-24 11:10:00,178.0,178.17,177.81,178.02,11252.0,159.7108,159.8634,159.5403,159.7288,11252.0
2018-05-24 11:15:00,178.01,178.54,178.01,178.45,10743.0,159.7198,160.1953,159.7198,160.1146,10743.0
2018-05-24 11:20:00,178.52,178.79,178.42,178.59,23430.0,160.1774,160.4196,160.0877,160.2402,23430.0
2018-05-24 11:25:00,178.54,178.86,177.78,177.78,17142.0,160.1953,160.4825,159.5134,159.5134,17142.0
2018-05-24 11:30:00,177.83,178.24,177.66,178.08,7849.0,159.5583,159.9262,159.4058,159.7826,7849.0
2018-05-24 11:35:00,178.08,178.09,177.72,177.72,2297.0,159.7826,159.7916,159.4596,159.4596,2297.0
2018-05-24 11:40:00,177.76,178.01,177.59,177.96,7340.0,159.4955,159.7198,159.3429,159.6749,7340.0
2018-05-24 11:45:00,177.99,178.02,177.8,177.84,2087.0,159.7018,159.7288,159.5314,159.5673,2087.0
2018-05-24 11:50:00,177.8,177.89,177.53,177.8,4804.0,159.5314,159.6121,159.2891,159.5314,4804.0
2018-05-24 11:55:00,177.72,178.11,177.71,178.11,4090.0,159.4596,159.8095,159.4506,159.8095,4090.0
2018-05-24 12:00:00,178.16,178.21,177.95,177.95,3600.0,159.8544,159.8992,159.666,159.666,3600.0
2018-05-24 12:05:00,177.84,178.04,177.83,177.83,4223.0,159.5673,159.7467,159.5583,159.5583,4223.0
2018-05-24 12:10:00,177.94,178.09,177.9,177.98,4821.0,159.657,159.7916,159.6211,159.6929,4821.0
2018-05-24 12:15:00,177.9,178.01,177.81,177.81,5006.0,159.6211,159.7198,159.5403,159.5403,5006.0
2018-05-24 12:20:00,177.77,177.94,177.73,177.93,9550.0,159.5044,159.657,159.4686,159.648,9550.0
2018-05-24 12:25:00,177.91,178.02,177.82,177.97,2500.0,159.6301,159.7288,159.5493,159.6839,2500.0
2018-05-24 12:30:00,177.97,178.08,177.84,177.84,5388.0,159.6839,159.7826,159.5673,159.5673,5388.0
2018-05-24 12:35:00,177.72,177.82,177.56,177.56,1600.0,159.4596,159.5493,159.316,159.316,1600.0
2018-05-24 12:40:00,177.62,177.7,177.5,177.51,6852.0,159.3699,159.4416,159.2622,159.2712,6852.0
2018-05-24 12:45:00,177.52,177.71,177.52,177.67,7133.0,159.2801,159.4506,159.2801,159.4147,7133.0
2018-05-24 12:50:00,177.71,177.71,177.47,177.53,5238.0,159.4506,159.4506,159.2353,159.2891,5238.0
2018-05-24 12:55:00,177.49,177.76,177.49,177.63,3008.0,159.2532,159.4955,159.2532,159.3788,3008.0
2018-05-24 13:00:00,177.73,178.02,177.68,177.93,6819.0,159.4686,159.7288,159.4237,159.648,6819.0
2018-05-24 13:05:00,177.9,177.9,177.59,177.76,13545.0,159.6211,159.6211,159.3429,159.4955,13545.0
2018-05-24 13:10:00,177.91,177.96,177.78,177.92,6392.0,159.6301,159.6749,159.5134,159.639,6392.0
2018-05-24 13:15:00,177.85,178.0,177.84,177.89,3400.0,159.5762,159.7108,159.5673,159.6121,3400.0
2018-05-24 13:20:00,177.96,177.96,177.73,177.85,2320.0,159.6749,159.6749,159.4686,159.5762,2320.0
2018-05-24 13:25:00,177.9,178.04,177.67,177.7,2741.0,159.6211,159.7467,159.4147,159.4416,2741.0
2018-05-24 13:30:00,177.73,177.79,177.63,177.65,4169.0,159.4686,159.5224,159.3788,159.3968,4169.0
2018-05-24 13:35:00,177.72,177.86,177.64,177.64,1700.0,159.4596,159.5852,159.3878,159.3878,1700.0
2018-05-24 13:40:00,177.68,177.82,177.67,177.82,4043.0,159.4237,159.5493,159.4147,159.5493,4043.0
2018-05-24 13:45:00,177.85,177.89,177.72,177.79,4618.0,159.5762,159.6121,159.4596,159.5224,4618.0
2018-05-24 13:50:00,177.82,177.82,177.65,177.66,1646.0,159.5493,159.5493,159.3968,159.4058,1646.0
2018-05-24 13:55:00,177.63,177.73,177.6,177.68,4890.0,159.3788,159.4686,159.3519,159.4237,4890.0
2018-05-24 14:00:00,177.67,177.67,177.38,177.44,4960.0,159.4147,159.4147,159.1545,159.2084,4960.0
2018-05-24 14:05:00,177.49,177.62,177.49,177.59,1552.0,159.2532,159.3699,159.2532,159.3429,1552.0
2018-05-24 14:10:00,177.58,177.62,177.55,177.55,3102.0,159.334,159.3699,159.3071,159.3071,3102.0
2018-05-24 14:15:00,177.52,177.72,177.44,177.48,3601.0,159.2801,159.4596,159.2084,159.2442,3601.0
2018-05-24 14:20:00,177.44,177.74,177.4,177.74,4935.0,159.2084,159.4775,159.1725,159.4775,4935.0
2018-05-24 14:25:00,177.79,177.79,177.46,177.53,3079.0,159.5224,159.5224,159.2263,159.2891,3079.0
2018-05-24 14:30:00,177.53,177.55,177.34,177.34,6612.0,159.2891,159.3071,159.1186,159.1186,6612.0
2018-05-24 14:35:00,177.36,177.37,177.26,177.3,4446.0,159.1366,159.1455,159.0469,159.0827,4446.0
2018-05-24 14:40:00,177.32,177.36,177.13,177.13,2372.0,159.1007,159.1366,158.9302,158.9302,2372.0
2018-05-24 14:45:00,177.12,177.14,176.92,176.94,7574.0,158.9212,158.9392,158.7418,158.7597,7574.0
2018-05-24 14:50:00,177.0,177.28,176.94,177.16,4258.0,158.8136,159.0648,158.7597,158.9571,4258.0
2018-05-24 14:55:00,177.11,177.44,177.11,177.31,7453.0,158.9123,159.2084,158.9123,159.0917,7453.0
2018-05-24 15:00:00,177.34,177.34,177.06,177.31,5238.0,159.1186,159.1186,158.8674,159.0917,5238.0
2018-05-24 15:05:00,177.25,177.54,177.21,177.54,7051.0,159.0379,159.2981,159.002,159.2981,7051.0
2018-05-24 15:10:00,177.53,177.53,177.42,177.51,2297.0,159.2891,159.2891,159.1904,159.2712,2297.0
2018-05-24 15:15:00,177.45,177.62,177.44,177.62,6147.0,159.2173,159.3699,159.2084,159.3699,6147.0
2018-05-24 15:20:00,177.65,177.79,177.6,177.74,6985.0,159.3968,159.5224,159.3519,159.4775,6985.0
2018-05-24 15:25:00,177.75,177.83,177.61,177.65,7751.0,159.4865,159.5583,159.3609,159.3968,7751.0
2018-05-24 15:30:00,177.66,177.75,177.51,177.51,5731.0,159.4058,159.4865,159.2712,159.2712,5731.0
2018-05-24 15:35:00,177.51,177.57,177.23,177.29,11551.0,159.2712,159.325,159.0199,159.0738,11551.0
2018-05-24 15:40:00,177.27,177.34,177.22,177.22,10877.0,159.0558,159.1186,159.011,159.011,10877.0
2018-05-24 15:45:00,177.22,177.45,177.15,177.41,13751.0,159.011,159.2173,158.9482,159.1814,13751.0
2018-05-24 15:50:00,177.41,177.52,177.22,177.22,14909.0,159.1814,159.2801,159.011,159.011,14909.0
2018-05-24 15:55:00,177.24,177.64,177.22,177.46,36390.0,159.0289,159.3878,159.011,159.2263,36390.0
2018-05-25 09:30:00,176.69,177.21,176.59,177.07,6290.0,158.5354,159.002,158.4457,158.8764,6290.0
2018-05-25 09:35:00,176.84,176.89,176.45,176.81,2600.0,158.67,158.7149,158.3201,158.6431,2600.0
2018-05-25 09:40:00,176.68,176.89,176.39,176.69,1900.0,158.5264,158.7149,158.2662,158.5354,1900.0
2018-05-25 09:45:00,176.59,177.09,176.58,176.81,3442.0,158.4457,158.8943,158.4367,158.6431,3442.0
2018-05-25 09:50:00,176.69,176.93,176.45,176.93,3503.0,158.5354,158.7508,158.3201,158.7508,3503.0
2018-05-25 09:55:00,176.9,177.2,176.9,177.14,2210.0,158.7238,158.993,158.7238,158.9392,2210.0
2018-05-25 10:00:00,176.98,177.39,176.89,177.22,7738.0,158.7956,159.1635,158.7149,159.011,7738.0
2018-05-25 10:05:00,177.3,177.59,177.12,177.52,4300.0,159.0827,159.3429,158.9212,159.2801,4300.0
2018-05-25 10:10:00,177.56,177.67,177.43,177.45,8959.0,159.316,159.4147,159.1994,159.2173,8959.0
2018-05-25 10:15:00,177.47,177.74,177.28,177.48,27486.0,159.2353,159.4775,159.0648,159.2442,27486.0
2018-05-25 10:20:00,177.46,177.52,177.25,177.39,3800.0,159.2263,159.2801,159.0379,159.1635,3800.0
2018-05-25 10:25:00,177.31,177.53,177.19,177.34,7623.0,159.0917,159.2891,158.984,159.1186,7623.0
2018-05-25 10:30:00,177.4,177.61,177.36,177.4,7871.0,159.1725,159.3609,159.1366,159.1725,7871.0
2018-05-25 10:35:00,177.45,177.54,176.93,176.95,7425.0,159.2173,159.2981,158.7508,158.7687,7425.0
2018-05-25 10:40:00,176.95,177.03,176.88,176.89,2677.0,158.7687,158.8405,158.7059,158.7149,2677.0
2018-05-25 10:45:00,176.81,177.05,176.74,176.95,2949.0,158.6431,158.8584,158.5803,158.7687,2949.0
2018-05-25 10:50:00,176.97,177.29,176.97,177.08,2300.0,158.7866,159.0738,158.7866,158.8853,2300.0
2018-05-25 10:55:00,177.07,177.23,176.93,177.12,15011.0,158.8764,159.0199,158.7508,158.9212,15011.0
2018-05-25 11:00:00,177.11,177.24,177.04,177.23,9522.0,158.9123,159.0289,158.8495,159.0199,9522.0
2018-05-25 11:05:00,177.23,177.34,177.21,177.3,2100.0,159.0199,159.1186,159.002,159.0827,2100.0
2018-05-25 11:10:00,177.32,177.47,177.18,177.22,4750.0,159.1007,159.2353,158.9751,159.011,4750.0
2018-05-25 11:15:00,177.2,177.35,177.14,177.21,4708.0,158.993,159.1276,158.9392,159.002,4708.0
2018-05-25 11:20:00,177.24,177.24,177.02,177.03,3298.0,159.0289,159.0289,158.8315,158.8405,3298.0
2018-05-25 11:25:00,177.07,177.18,176.89,177.16,5162.0,158.8764,158.9751,158.7149,158.9571,5162.0
2018-05-25 11:30:00,177.16,177.35,177.12,177.32,4500.0,158.9571,159.1276,158.9212,159.1007,4500.0
2018-05-25 11:35:00,177.33,177.41,177.23,177.41,3287.0,159.1097,159.1814,159.0199,159.1814,3287.0
2018-05-25 11:40:00,177.42,177.48,177.1,177.18,5190.0,159.1904,159.2442,158.9033,158.9751,5190.0
2018-05-25 11:45:00,177.12,177.18,177.11,177.16,1400.0,158.9212,158.9751,158.9123,158.9571,1400.0
2018-05-25 11:50:00,177.0,177.0,176.72,176.85,2200.0,158.8136,158.8136,158.5623,158.679,2200.0
2018-05-25 11:55:00,176.81,176.81,176.45,176.55,2316.0,158.6431,158.6431,158.3201,158.4098,2316.0
2018-05-25 12:00:00,176.52,176.65,176.48,176.5,6706.0,158.3829,158.4995,158.347,158.3649,6706.0
2018-05-25 12:05:00,176.51,176.69,176.25,176.25,17342.0,158.3739,158.5354,158.1406,158.1406,17342.0
2018-05-25 12:10:00,176.36,176.44,176.2,176.4,3693.0,158.2393,158.3111,158.0958,158.2752,3693.0
2018-05-25 12:15:00,176.4,176.43,176.34,176.4,3678.0,158.2752,158.3021,158.2214,158.2752,3678.0
2018-05-25 12:20:00,176.38,176.38,176.31,176.37,2300.0,158.2573,158.2573,158.1945,158.2483,2300.0
2018-05-25 12:25:00,176.38,176.39,176.24,176.26,3500.0,158.2573,158.2662,158.1317,158.1496,3500.0
2018-05-25 12:30:00,176.29,176.39,176.21,176.39,5560.0,158.1765,158.2662,158.1047,158.2662,5560.0
2018-05-25 12:35:00,176.32,176.36,176.21,176.25,1500.0,158.2034,158.2393,158.1047,158.1406,1500.0
2018-05-25 12:40:00,176.29,176.4,176.27,176.28,1800.0,158.1765,158.2752,158.1586,158.1675,1800.0
2018-05-25 12:45:00,176.24,176.31,176.17,176.19,3114.0,158.1317,158.1945,158.0688,158.0868,3114.0
2018-05-25 12:50:00,176.19,176.19,176.03,176.03,1600.0,158.0868,158.0868,157.9432,157.9432,1600.0
2018-05-25 12:55:00,176.1,176.29,176.07,176.21,3467.0,158.006,158.1765,157.9791,158.1047,3467.0
2018-05-25 13:00:00,176.28,176.29,176.18,176.29,1200.0,158.1675,158.1765,158.0778,158.1765,1200.0
2018-05-25 13:05:00,176.42,176.48,176.33,176.33,2086.0,158.2932,158.347,158.2124,158.2124,2086.0
2018-05-25 13:10:00,176.33,176.37,176.18,176.18,1700.0,158.2124,158.2483,158.0778,158.0778,1700.0
2018-05-25 13:15:00,176.12,176.26,176.08,176.08,2600.0,158.024,158.1496,157.9881,157.9881,2600.0
2018-05-25 13:20:00,176.14,176.17,175.98,176.06,6100.0,158.0419,158.0688,157.8984,157.9701,6100.0
2018-05-25 13:25:00,176.08,176.19,176.08,176.18,3137.0,157.9881,158.0868,157.9881,158.0778,3137.0
2018-05-25 13:30:00,176.11,176.11,175.9,175.97,3458.0,158.015,158.015,157.8266,157.8894,3458.0
2018-05-25 13:35:00,175.93,176.0,175.92,175.92,1100.0,157.8535,157.9163,157.8445,157.8445,1100.0
2018-05-25 13:40:00,175.86,175.99,175.86,175.93,2881.0,157.7907,157.9073,157.7907,157.8535,2881.0
2018-05-25 13:45:00,175.92,175.97,175.91,175.91,400.0,157.8445,157.8894,157.8356,157.8356,400.0
2018-05-25 13:50:00,175.91,175.96,175.82,175.89,3400.0,157.8356,157.8804,157.7548,157.8176,3400.0
2018-05-25 13:55:00,175.82,175.93,175.79,175.86,3426.0,157.7548,157.8535,157.7279,157.7907,3426.0
2018-05-25 14:00:00,175.88,176.04,175.86,176.04,3200.0,157.8086,157.9522,157.7907,157.9522,3200.0
2018-05-25 14:05:00,176.05,176.1,175.93,175.93,2624.0,157.9612,158.006,157.8535,157.8535,2624.0
2018-05-25 14:10:00,175.95,175.99,175.8,175.8,2300.0,157.8715,157.9073,157.7369,157.7369,2300.0
2018-05-25 14:15:00,175.86,176.03,175.86,176.02,1900.0,157.7907,157.9432,157.7907,157.9343,1900.0
2018-05-25 14:20:00,176.03,176.33,176.0,176.27,6020.0,157.9432,158.2124,157.9163,158.1586,6020.0
2018-05-25 14:25:00,176.23,176.36,176.22,176.28,3200.0,158.1227,158.2393,158.1137,158.1675,3200.0
2018-05-25 14:30:00,176.31,176.41,176.28,176.32,3535.0,158.1945,158.2842,158.1675,158.2034,3535.0
2018-05-25 14:35:00,176.34,176.39,176.32,176.39,1400.0,158.2214,158.2662,158.2034,158.2662,1400.0
2018-05-25 14:40:00,176.37,176.37,176.06,176.08,6331.0,158.2483,158.2483,157.9701,157.9881,6331.0
2018-05-25 14:45:00,176.05,176.05,175.94,176.04,1700.0,157.9612,157.9612,157.8625,157.9522,1700.0
2018-05-25 14:50:00,176.1,176.23,176.05,176.21,5889.0,158.006,158.1227,157.9612,158.1047,5889.0
2018-05-25 14:55:00,176.27,176.36,176.26,176.36,600.0,158.1586,158.2393,158.1496,158.2393,600.0
2018-05-25 15:00:00,176.31,176.52,176.27,176.42,10044.0,158.1945,158.3829,158.1586,158.2932,10044.0
2018-05-25 15:05:00,176.43,176.47,176.38,176.47,6589.0,158.3021,158.338,158.2573,158.338,6589.0
2018-05-25 15:10:00,176.43,176.73,176.43,176.73,6649.0,158.3021,158.5713,158.3021,158.5713,6649.0
2018-05-25 15:15:00,176.77,176.92,176.75,176.88,5906.0,158.6072,158.7418,158.5893,158.7059,5906.0
2018-05-25 15:20:00,176.88,176.94,176.79,176.88,6921.0,158.7059,158.7597,158.6251,158.7059,6921.0
2018-05-25 15:25:00,176.88,177.11,176.73,177.11,16364.0,158.7059,158.9123,158.5713,158.9123,16364.0
2018-05-25 15:30:00,177.13,177.29,177.11,177.29,6075.0,158.9302,159.0738,158.9123,159.0738,6075.0
2018-05-25 15:35:00,177.34,177.35,177.16,177.17,7587.0,159.1186,159.1276,158.9571,158.9661,7587.0
2018-05-25 15:40:00,177.16,177.18,176.96,177.01,10817.0,158.9571,158.9751,158.7777,158.8225,10817.0
2018-05-25 15:45:00,177.0,177.15,176.98,177.12,9695.0,158.8136,158.9482,158.7956,158.9212,9695.0
2018-05-25 15:50:00,177.15,177.29,177.15,177.27,14517.0,158.9482,159.0738,158.9482,159.0558,14517.0
2018-05-25 15:55:00,177.27,177.31,177.1,177.1,32753.0,159.0558,159.0917,158.9033,158.9033,32753.0
2018-05-29 09:30:00,175.08,175.08,174.78,174.98,10512.0,157.0908,157.0908,156.8217,157.0011,10512.0
2018-05-29 09:35:00,175.31,175.37,174.96,174.96,10726.0,157.2972,157.351,156.9832,156.9832,10726.0
2018-05-29 09:40:00,174.87,175.1,174.47,174.74,6710.0,156.9024,157.1088,156.5435,156.7858,6710.0
2018-05-29 09:45:00,174.67,174.9,174.51,174.51,5080.0,156.723,156.9293,156.5794,156.5794,5080.0
2018-05-29 09:50:00,174.58,174.85,174.57,174.84,1568.0,156.6422,156.8845,156.6332,156.8755,1568.0
2018-05-29 09:55:00,174.78,175.54,174.78,175.25,2450.0,156.8217,157.5036,156.8217,157.2434,2450.0
2018-05-29 10:00:00,175.44,175.51,175.13,175.2,10264.0,157.4139,157.4767,157.1357,157.1985,10264.0
2018-05-29 10:05:00,175.16,175.31,174.72,174.72,3894.0,157.1626,157.2972,156.7678,156.7678,3894.0
2018-05-29 10:10:00,174.72,174.72,174.14,174.15,2500.0,156.7678,156.7678,156.2474,156.2564,2500.0
2018-05-29 10:15:00,174.13,174.54,174.11,174.54,4700.0,156.2385,156.6063,156.2205,156.6063,4700.0
2018-05-29 10:20:00,174.53,174.67,174.43,174.66,5364.0,156.5974,156.723,156.5076,156.714,5364.0
2018-05-29 10:25:00,174.85,175.07,174.8,175.07,2509.0,156.8845,157.0819,156.8396,157.0819,2509.0
2018-05-29 10:30:00,175.0,175.0,174.53,174.64,3485.0,157.0191,157.0191,156.5974,156.6961,3485.0
2018-05-29 10:35:00,174.52,174.82,174.45,174.73,2000.0,156.5884,156.8576,156.5256,156.7768,2000.0
2018-05-29 10:40:00,174.62,174.7,174.49,174.49,1586.0,156.6781,156.7499,156.5615,156.5615,1586.0
2018-05-29 10:45:00,174.39,174.39,174.26,174.32,1400.0,156.4717,156.4717,156.3551,156.4089,1400.0
2018-05-29 10:50:00,174.33,174.52,174.33,174.46,2116.0,156.4179,156.5884,156.4179,156.5345,2116.0
2018-05-29 10:55:00,174.54,174.61,174.23,174.25,4355.0,156.6063,156.6691,156.3282,156.3461,4355.0
2018-05-29 11:00:00,174.17,174.17,173.7,173.87,2513.0,156.2743,156.2743,155.8526,156.0052,2513.0
2018-05-29 11:05:00,173.87,173.96,173.71,173.85,3233.0,156.0052,156.0859,155.8616,155.9872,3233.0
2018-05-29 11:10:00,173.88,174.03,173.73,173.95,2609.0,156.0141,156.1487,155.8796,156.0769,2609.0
2018-05-29 11:15:00,173.95,174.1,173.81,173.88,3816.0,156.0769,156.2115,155.9513,156.0141,3816.0
2018-05-29 11:20:00,173.91,174.13,173.87,174.13,3170.0,156.0411,156.2385,156.0052,156.2385,3170.0
2018-05-29 11:25:00,174.06,174.32,173.99,174.22,5747.0,156.1756,156.4089,156.1128,156.3192,5747.0
2018-05-29 11:30:00,174.09,174.09,173.74,173.78,3626.0,156.2026,156.2026,155.8885,155.9244,3626.0
2018-05-29 11:35:00,173.7,173.7,173.4,173.51,5100.0,155.8526,155.8526,155.5835,155.6822,5100.0
2018-05-29 11:40:00,173.51,173.57,172.89,173.03,4293.0,155.6822,155.736,155.1259,155.2515,4293.0
2018-05-29 11:45:00,172.92,173.01,172.69,173.01,4487.0,155.1528,155.2335,154.9464,155.2335,4487.0
2018-05-29 11:50:00,172.98,173.09,172.88,173.03,3450.0,155.2066,155.3053,155.1169,155.2515,3450.0
2018-05-29 11:55:00,173.06,173.06,172.82,172.96,2500.0,155.2784,155.2784,155.0631,155.1887,2500.0
2018-05-29 12:00:00,172.84,172.86,172.35,172.46,5642.0,155.081,155.0989,154.6413,154.74,5642.0
2018-05-29 12:05:00,172.41,172.41,172.06,172.09,3180.0,154.6952,154.6952,154.3811,154.4081,3180.0
2018-05-29 12:10:00,172.08,172.2,171.66,171.88,3786.0,154.3991,154.5068,154.0222,154.2196,3786.0
2018-05-29 12:15:00,171.8,171.88,171.65,171.82,3766.0,154.1479,154.2196,154.0133,154.1658,3766.0
2018-05-29 12:20:00,171.83,172.18,171.83,172.18,3300.0,154.1748,154.4888,154.1748,154.4888,3300.0
2018-05-29 12:25:00,172.27,172.58,172.17,172.17,3500.0,154.5696,154.8477,154.4798,154.4798,3500.0
2018-05-29 12:30:00,172.16,172.65,172.16,172.51,3000.0,154.4709,154.9105,154.4709,154.7849,3000.0
2018-05-29 12:35:00,172.6,172.98,172.44,172.85,5210.0,154.8657,155.2066,154.7221,155.09,5210.0
2018-05-29 12:40:00,172.86,173.0,172.75,172.8,6197.0,155.0989,155.2246,155.0002,155.0451,6197.0
2018-05-29 12:45:00,172.88,173.01,172.73,173.0,7851.0,155.1169,155.2335,154.9823,155.2246,7851.0
2018-05-29 12:50:00,173.18,173.27,173.08,173.23,2508.0,155.3861,155.4668,155.2963,155.4309,2508.0
2018-05-29 12:55:00,173.25,173.25,172.95,173.0,4627.0,155.4489,155.4489,155.1797,155.2246,4627.0
2018-05-29 13:00:00,173.01,173.01,172.57,172.57,15114.0,155.2335,155.2335,154.8387,154.8387,15114.0
2018-05-29 13:05:00,172.57,172.61,172.23,172.27,9300.0,154.8387,154.8746,154.5337,154.5696,9300.0
2018-05-29 13:10:00,172.28,172.47,172.28,172.36,5127.0,154.5785,154.749,154.5785,154.6503,5127.0
2018-05-29 13:15:00,172.39,172.51,172.15,172.45,8300.0,154.6772,154.7849,154.4619,154.7311,8300.0
2018-05-29 13:20:00,172.53,172.63,172.49,172.58,5351.0,154.8029,154.8926,154.767,154.8477,5351.0
2018-05-29 13:25:00,172.61,172.63,172.34,172.41,7846.0,154.8746,154.8926,154.6324,154.6952,7846.0
2018-05-29 13:30:00,172.36,172.4,172.05,172.14,2220.0,154.6503,154.6862,154.3722,154.4529,2220.0
2018-05-29 13:35:00,172.14,172.25,172.04,172.04,4400.0,154.4529,154.5516,154.3632,154.3632,4400.0
2018-05-29 13:40:00,172.1,172.38,172.1,172.19,7816.0,154.417,154.6683,154.417,154.4978,7816.0
2018-05-29 13:45:00,172.24,172.43,172.24,172.38,6491.0,154.5426,154.7131,154.5426,154.6683,6491.0
2018-05-29 13:50:00,172.37,172.46,172.28,172.28,12622.0,154.6593,154.74,154.5785,154.5785,12622.0
2018-05-29 13:55:00,172.31,172.41,172.02,172.03,6938.0,154.6055,154.6952,154.3453,154.3542,6938.0
2018-05-29 14:00:00,172.01,172.06,171.58,171.68,11423.0,154.3363,154.3811,153.9505,154.0402,11423.0
2018-05-29 14:05:00,171.6,171.91,171.59,171.91,3076.0,153.9684,154.2466,153.9594,154.2466,3076.0
2018-05-29 14:10:00,171.91,171.94,171.58,171.82,13936.0,154.2466,154.2735,153.9505,154.1658,13936.0
2018-05-29 14:15:00,171.75,171.8,171.53,171.57,2701.0,154.103,154.1479,153.9056,153.9415,2701.0
2018-05-29 14:20:00,171.58,171.6,171.34,171.48,5957.0,153.9505,153.9684,153.7351,153.8607,5957.0
2018-05-29 14:25:00,171.49,171.67,171.29,171.66,11001.0,153.8697,154.0312,153.6903,154.0222,11001.0
2018-05-29 14:30:00,171.79,172.04,171.79,171.98,3040.0,154.1389,154.3632,154.1389,154.3094,3040.0
2018-05-29 14:35:00,171.93,172.13,171.59,171.61,6917.0,154.2645,154.4439,153.9594,153.9774,6917.0
2018-05-29 14:40:00,171.66,171.94,171.4,171.48,7198.0,154.0222,154.2735,153.789,153.8607,7198.0
2018-05-29 14:45:00,171.5,171.75,171.39,171.53,5140.0,153.8787,154.103,153.78,153.9056,5140.0
2018-05-29 14:50:00,171.48,171.57,171.39,171.46,5526.0,153.8607,153.9415,153.78,153.8428,5526.0
2018-05-29 14:55:00,171.43,171.6,171.38,171.6,4800.0,153.8159,153.9684,153.771,153.9684,4800.0
2018-05-29 15:00:00,171.47,171.91,171.45,171.67,6859.0,153.8518,154.2466,153.8338,154.0312,6859.0
2018-05-29 15:05:00,171.75,171.9,171.7,171.75,4724.0,154.103,154.2376,154.0581,154.103,4724.0
2018-05-29 15:10:00,171.77,171.88,171.68,171.88,5081.0,154.1209,154.2196,154.0402,154.2196,5081.0
2018-05-29 15:15:00,171.88,172.03,171.7,171.81,6340.0,154.2196,154.3542,154.0581,154.1568,6340.0
2018-05-29 15:20:00,171.75,172.01,171.71,171.96,4122.0,154.103,154.3363,154.0671,154.2914,4122.0
2018-05-29 15:25:00,171.97,172.04,171.73,171.9,8838.0,154.3004,154.3632,154.085,154.2376,8838.0
2018-05-29 15:30:00,171.92,172.21,171.82,172.15,5073.0,154.2555,154.5157,154.1658,154.4619,5073.0
2018-05-29 15:35:00,172.23,172.56,172.12,172.5,7968.0,154.5337,154.8298,154.435,154.7759,7968.0
2018-05-29 15:40:00,172.55,172.62,172.37,172.62,10663.0,154.8208,154.8836,154.6593,154.8836,10663.0
2018-05-29 15:45:00,172.73,172.84,172.57,172.61,12793.0,154.9823,155.081,154.8387,154.8746,12793.0
2018-05-29 15:50:00,172.63,172.83,172.63,172.74,15235.0,154.8926,155.072,154.8926,154.9913,15235.0
2018-05-29 15:55:00,172.76,172.87,172.63,172.73,27706.0,155.0092,155.1079,154.8926,154.9823,27706.0
2018-05-30 09:30:00,173.73,174.46,173.73,174.16,15852.0,155.8796,156.5345,155.8796,156.2654,15852.0
2018-05-30 09:35:00,174.09,174.8,173.84,174.59,10184.0,156.2026,156.8396,155.9783,156.6512,10184.0
2018-05-30 09:40:00,174.47,175.31,174.39,175.24,10055.0,156.5435,157.2972,156.4717,157.2344,10055.0
2018-05-30 09:45:00,175.03,175.3,174.81,174.94,7223.0,157.046,157.2882,156.8486,156.9652,7223.0
2018-05-30 09:50:00,174.78,174.78,174.37,174.37,1200.0,156.8217,156.8217,156.4538,156.4538,1200.0
2018-05-30 09:55:00,174.37,174.76,174.33,174.55,10803.0,156.4538,156.8037,156.4179,156.6153,10803.0
2018-05-30 10:00:00,174.52,174.66,174.31,174.31,13448.0,156.5884,156.714,156.4,156.4,13448.0
2018-05-30 10:05:00,174.31,174.44,174.02,174.25,10279.0,156.4,156.5166,156.1398,156.3461,10279.0
2018-05-30 10:10:00,174.24,174.25,173.88,174.25,13000.0,156.3372,156.3461,156.0141,156.3461,13000.0
2018-05-30 10:15:00,174.25,174.48,174.25,174.35,4700.0,156.3461,156.5525,156.3461,156.4358,4700.0
2018-05-30 10:20:00,174.22,174.22,173.88,173.88,1300.0,156.3192,156.3192,156.0141,156.0141,1300.0
2018-05-30 10:25:00,173.9,174.19,173.83,174.04,5534.0,156.0321,156.2923,155.9693,156.1577,5534.0
2018-05-30 10:30:00,174.25,174.33,174.25,174.33,1200.0,156.3461,156.4179,156.3461,156.4179,1200.0
2018-05-30 10:35:00,174.23,174.44,174.13,174.27,2098.0,156.3282,156.5166,156.2385,156.3641,2098.0
2018-05-30 10:40:00,174.19,175.19,174.19,175.19,11196.0,156.2923,157.1895,156.2923,157.1895,11196.0
2018-05-30 10:45:00,175.21,175.4,175.1,175.1,7569.0,157.2075,157.378,157.1088,157.1088,7569.0
2018-05-30 10:50:00,174.98,175.2,174.91,175.2,1600.0,157.0011,157.1985,156.9383,157.1985,1600.0
2018-05-30 10:55:00,175.29,175.29,175.04,175.07,2500.0,157.2793,157.2793,157.055,157.0819,2500.0
2018-05-30 11:00:00,175.14,175.33,175.02,175.02,6401.0,157.1447,157.3152,157.037,157.037,6401.0
2018-05-30 11:05:00,174.96,175.06,174.96,175.05,1000.0,156.9832,157.0729,156.9832,157.0639,1000.0
2018-05-30 11:10:00,175.11,175.31,175.09,175.09,2700.0,157.1178,157.2972,157.0998,157.0998,2700.0
2018-05-30 11:15:00,175.03,175.03,174.82,174.82,546.0,157.046,157.046,156.8576,156.8576,546.0
2018-05-30 11:20:00,174.72,175.0,174.71,175.0,2200.0,156.7678,157.0191,156.7589,157.0191,2200.0
2018-05-30 11:25:00,175.0,175.15,174.78,174.78,2900.0,157.0191,157.1537,156.8217,156.8217,2900.0
2018-05-30 11:30:00,174.95,175.41,174.91,175.38,2000.0,156.9742,157.3869,156.9383,157.36,2000.0
2018-05-30 11:35:00,175.51,175.59,175.44,175.59,1513.0,157.4767,157.5484,157.4139,157.5484,1513.0
2018-05-30 11:40:00,175.52,175.59,174.95,175.22,3611.0,157.4856,157.5484,156.9742,157.2165,3611.0
2018-05-30 11:45:00,175.3,175.47,175.16,175.16,1920.0,157.2882,157.4408,157.1626,157.1626,1920.0
2018-05-30 11:50:00,175.15,175.31,175.06,175.31,2000.0,157.1537,157.2972,157.0729,157.2972,2000.0
2018-05-30 11:55:00,175.26,175.52,175.26,175.52,5150.0,157.2523,157.4856,157.2523,157.4856,5150.0
2018-05-30 12:00:00,175.39,175.65,175.36,175.46,2682.0,157.369,157.6023,157.3421,157.4318,2682.0
2018-05-30 12:05:00,175.5,175.58,175.39,175.39,3351.0,157.4677,157.5395,157.369,157.369,3351.0
2018-05-30 12:10:00,175.26,175.35,175.26,175.35,300.0,157.2523,157.3331,157.2523,157.3331,300.0
2018-05-30 12:15:00,175.31,175.47,175.16,175.47,9553.0,157.2972,157.4408,157.1626,157.4408,9553.0
2018-05-30 12:20:00,175.47,175.66,175.39,175.59,4500.0,157.4408,157.6112,157.369,157.5484,4500.0
2018-05-30 12:25:00,175.59,175.66,175.55,175.55,600.0,157.5484,157.6112,157.5126,157.5126,600.0
2018-05-30 12:30:00,175.49,175.51,175.31,175.31,3190.0,157.4587,157.4767,157.2972,157.2972,3190.0
2018-05-30 12:35:00,175.3,175.38,175.21,175.38,1500.0,157.2882,157.36,157.2075,157.36,1500.0
2018-05-30 12:40:00,175.25,175.25,175.16,175.2,1200.0,157.2434,157.2434,157.1626,157.1985,1200.0
2018-05-30 12:45:00,175.19,175.19,175.19,175.19,100.0,157.1895,157.1895,157.1895,157.1895,100.0
2018-05-30 12:50:00,175.29,175.34,175.21,175.26,2000.0,157.2793,157.3241,157.2075,157.2523,2000.0
2018-05-30 12:55:00,175.28,175.39,175.24,175.25,2489.0,157.2703,157.369,157.2344,157.2434,2489.0
2018-05-30 13:00:00,175.27,175.33,175.11,175.28,2210.0,157.2613,157.3152,157.1178,157.2703,2210.0
2018-05-30 13:05:00,175.37,175.42,175.28,175.37,1556.0,157.351,157.3959,157.2703,157.351,1556.0
2018-05-30 13:10:00,175.49,175.85,175.49,175.85,2252.0,157.4587,157.7817,157.4587,157.7817,2252.0
2018-05-30 13:15:00,175.87,176.07,175.79,176.06,3300.0,157.7997,157.9791,157.7279,157.9701,3300.0
2018-05-30 13:20:00,176.06,176.06,175.77,175.77,1405.0,157.9701,157.9701,157.7099,157.7099,1405.0
2018-05-30 13:25:00,175.84,175.85,175.69,175.72,2501.0,157.7728,157.7817,157.6382,157.6651,2501.0
2018-05-30 13:30:00,175.81,175.92,175.71,175.73,2800.0,157.7458,157.8445,157.6561,157.6741,2800.0
2018-05-30 13:35:00,175.78,175.99,175.75,175.99,2100.0,157.7189,157.9073,157.692,157.9073,2100.0
2018-05-30 13:40:00,175.92,175.95,175.73,175.8,1657.0,157.8445,157.8715,157.6741,157.7369,1657.0
2018-05-30 13:45:00,175.93,175.93,175.79,175.84,1752.0,157.8535,157.8535,157.7279,157.7728,1752.0
2018-05-30 13:50:00,175.84,175.88,175.66,175.66,1200.0,157.7728,157.8086,157.6112,157.6112,1200.0
2018-05-30 13:55:00,175.68,175.91,175.6,175.6,2620.0,157.6292,157.8356,157.5574,157.5574,2620.0
2018-05-30 14:00:00,175.76,175.93,175.76,175.93,1000.0,157.701,157.8535,157.701,157.8535,1000.0
2018-05-30 14:05:00,175.85,175.9,175.69,175.9,3200.0,157.7817,157.8266,157.6382,157.8266,3200.0
2018-05-30 14:10:00,175.92,175.92,175.77,175.9,1400.0,157.8445,157.8445,157.7099,157.8266,1400.0
2018-05-30 14:15:00,175.79,175.81,175.51,175.67,2601.0,157.7279,157.7458,157.4767,157.6202,2601.0
2018-05-30 14:20:00,175.65,175.74,175.6,175.6,1000.0,157.6023,157.683,157.5574,157.5574,1000.0
2018-05-30 14:25:00,175.62,175.8,175.62,175.77,3105.0,157.5754,157.7369,157.5754,157.7099,3105.0
2018-05-30 14:30:00,175.7,175.93,175.65,175.93,4400.0,157.6471,157.8535,157.6023,157.8535,4400.0
2018-05-30 14:35:00,175.94,175.98,175.8,175.91,3159.0,157.8625,157.8984,157.7369,157.8356,3159.0
2018-05-30 14:40:00,175.84,175.86,175.67,175.7,2405.0,157.7728,157.7907,157.6202,157.6471,2405.0
2018-05-30 14:45:00,175.71,175.77,175.59,175.67,3373.0,157.6561,157.7099,157.5484,157.6202,3373.0
2018-05-30 14:50:00,175.69,175.84,175.61,175.61,4200.0,157.6382,157.7728,157.5664,157.5664,4200.0
2018-05-30 14:55:00,175.6,175.71,175.56,175.59,2400.0,157.5574,157.6561,157.5215,157.5484,2400.0
2018-05-30 15:00:00,175.61,175.75,175.6,175.67,3810.0,157.5664,157.692,157.5574,157.6202,3810.0
2018-05-30 15:05:00,175.65,175.75,175.48,175.54,5224.0,157.6023,157.692,157.4497,157.5036,5224.0
2018-05-30 15:10:00,175.47,175.54,175.41,175.47,5401.0,157.4408,157.5036,157.3869,157.4408,5401.0
2018-05-30 15:15:00,175.43,175.59,175.43,175.45,5736.0,157.4049,157.5484,157.4049,157.4228,5736.0
2018-05-30 15:20:00,175.5,175.52,175.13,175.16,41140.0,157.4677,157.4856,157.1357,157.1626,41140.0
2018-05-30 15:25:00,175.17,175.37,175.08,175.21,29412.0,157.1716,157.351,157.0908,157.2075,29412.0
2018-05-30 15:30:00,175.21,175.22,174.96,175.14,9097.0,157.2075,157.2165,156.9832,157.1447,9097.0
2018-05-30 15:35:00,175.17,175.24,175.06,175.09,7600.0,157.1716,157.2344,157.0729,157.0998,7600.0
2018-05-30 15:40:00,175.07,175.19,174.94,175.15,7645.0,157.0819,157.1895,156.9652,157.1537,7645.0
2018-05-30 15:45:00,175.12,175.16,174.85,175.03,12479.0,157.1267,157.1626,156.8845,157.046,12479.0
2018-05-30 15:50:00,175.03,175.25,175.03,175.25,16323.0,157.046,157.2434,157.046,157.2434,16323.0
2018-05-30 15:55:00,175.2,175.45,175.17,175.22,34109.0,157.1985,157.4228,157.1716,157.2165,34109.0
2018-05-31 09:30:00,174.68,175.48,174.22,174.72,13093.0,156.7319,157.4497,156.3192,156.7678,13093.0
2018-05-31 09:35:00,174.55,174.55,173.83,173.85,3500.0,156.6153,156.6153,155.9693,155.9872,3500.0
2018-05-31 09:40:00,173.85,173.87,173.42,173.76,4659.0,155.9872,156.0052,155.6014,155.9065,4659.0
2018-05-31 09:45:00,173.65,174.18,173.64,173.67,15961.0,155.8078,156.2833,155.7988,155.8257,15961.0
2018-05-31 09:50:00,173.66,173.78,173.44,173.52,4932.0,155.8167,155.9244,155.6193,155.6911,4932.0
2018-05-31 09:55:00,173.58,173.58,173.3,173.45,11100.0,155.745,155.745,155.4937,155.6283,11100.0
2018-05-31 10:00:00,173.56,173.75,173.32,173.47,3700.0,155.727,155.8975,155.5117,155.6463,3700.0
2018-05-31 10:05:00,173.38,173.45,172.96,173.24,8159.0,155.5655,155.6283,155.1887,155.4399,8159.0
2018-05-31 10:10:00,173.21,173.51,173.11,173.2,7378.0,155.413,155.6822,155.3233,155.404,7378.0
2018-05-31 10:15:00,173.38,173.64,173.27,173.49,9896.0,155.5655,155.7988,155.4668,155.6642,9896.0
2018-05-31 10:20:00,173.46,173.89,173.45,173.6,8213.0,155.6373,156.0231,155.6283,155.7629,8213.0
2018-05-31 10:25:00,173.62,173.87,173.61,173.78,7239.0,155.7809,156.0052,155.7719,155.9244,7239.0
2018-05-31 10:30:00,173.75,173.78,173.44,173.44,1100.0,155.8975,155.9244,155.6193,155.6193,1100.0
2018-05-31 10:35:00,173.5,173.59,173.48,173.56,735.0,155.6732,155.7539,155.6552,155.727,735.0
2018-05-31 10:40:00,173.5,173.74,173.5,173.51,1428.0,155.6732,155.8885,155.6732,155.6822,1428.0
2018-05-31 10:45:00,173.56,173.68,173.14,173.15,2901.0,155.727,155.8347,155.3502,155.3591,2901.0
2018-05-31 10:50:00,173.05,173.05,172.73,172.73,6700.0,155.2694,155.2694,154.9823,154.9823,6700.0
2018-05-31 10:55:00,172.61,172.68,172.39,172.68,10828.0,154.8746,154.9374,154.6772,154.9374,10828.0
2018-05-31 11:00:00,172.67,172.67,172.36,172.36,11666.0,154.9285,154.9285,154.6503,154.6503,11666.0
2018-05-31 11:05:00,172.43,172.48,172.18,172.22,3127.0,154.7131,154.758,154.4888,154.5247,3127.0
2018-05-31 11:10:00,172.22,172.23,171.86,171.86,3595.0,154.5247,154.5337,154.2017,154.2017,3595.0
2018-05-31 11:15:00,171.89,171.9,171.66,171.71,11247.0,154.2286,154.2376,154.0222,154.0671,11247.0
2018-05-31 11:20:00,171.69,172.01,171.69,171.83,8887.0,154.0492,154.3363,154.0492,154.1748,8887.0
2018-05-31 11:25:00,171.84,172.42,171.84,172.42,4900.0,154.1837,154.7042,154.1837,154.7042,4900.0
2018-05-31 11:30:00,172.66,172.7,172.36,172.36,1793.0,154.9195,154.9554,154.6503,154.6503,1793.0
2018-05-31 11:35:00,172.31,172.71,172.2,172.48,2300.0,154.6055,154.9644,154.5068,154.758,2300.0
2018-05-31 11:40:00,172.49,172.98,172.36,172.46,4621.0,154.767,155.2066,154.6503,154.74,4621.0
2018-05-31 11:45:00,172.5,172.5,172.19,172.28,4000.0,154.7759,154.7759,154.4978,154.5785,4000.0
2018-05-31 11:50:00,172.2,172.48,172.18,172.39,3040.0,154.5068,154.758,154.4888,154.6772,3040.0
2018-05-31 11:55:00,172.48,172.54,172.23,172.29,2858.0,154.758,154.8118,154.5337,154.5875,2858.0
2018-05-31 12:00:00,172.37,172.37,172.02,172.12,3305.0,154.6593,154.6593,154.3453,154.435,3305.0
2018-05-31 12:05:00,172.01,172.05,171.82,171.83,3000.0,154.3363,154.3722,154.1658,154.1748,3000.0
2018-05-31 12:10:00,171.85,171.96,171.7,171.72,3546.0,154.1927,154.2914,154.0581,154.0761,3546.0
2018-05-31 12:15:00,171.74,171.77,171.58,171.72,2477.0,154.094,154.1209,153.9505,154.0761,2477.0
2018-05-31 12:20:00,171.66,171.66,171.45,171.55,2881.0,154.0222,154.0222,153.8338,153.9235,2881.0
2018-05-31 12:25:00,171.52,171.52,171.22,171.34,5131.0,153.8966,153.8966,153.6275,153.7351,5131.0
2018-05-31 12:30:00,171.38,171.52,171.22,171.22,3342.0,153.771,153.8966,153.6275,153.6275,3342.0
2018-05-31 12:35:00,171.21,171.27,170.98,171.18,3700.0,153.6185,153.6723,153.4121,153.5916,3700.0
2018-05-31 12:40:00,171.2,171.49,171.05,171.47,3661.0,153.6095,153.8697,153.4749,153.8518,3661.0
2018-05-31 12:45:00,171.47,171.54,171.36,171.54,2208.0,153.8518,153.9146,153.7531,153.9146,2208.0
2018-05-31 12:50:00,171.54,171.63,171.37,171.51,2586.0,153.9146,153.9953,153.762,153.8877,2586.0
2018-05-31 12:55:00,171.42,171.48,171.28,171.48,3400.0,153.8069,153.8607,153.6813,153.8607,3400.0
2018-05-31 13:00:00,171.49,171.55,171.05,171.05,1860.0,153.8697,153.9235,153.4749,153.4749,1860.0
2018-05-31 13:05:00,171.17,171.21,171.05,171.16,4100.0,153.5826,153.6185,153.4749,153.5736,4100.0
2018-05-31 13:10:00,171.13,171.13,170.91,171.03,3331.0,153.5467,153.5467,153.3493,153.457,3331.0
2018-05-31 13:15:00,171.03,171.12,170.95,171.01,3184.0,153.457,153.5377,153.3852,153.439,3184.0
2018-05-31 13:20:00,170.99,171.16,170.88,171.08,4107.0,153.4211,153.5736,153.3224,153.5018,4107.0
2018-05-31 13:25:00,171.12,171.16,171.04,171.12,3705.0,153.5377,153.5736,153.4659,153.5377,3705.0
2018-05-31 13:30:00,171.09,171.3,171.08,171.14,5349.0,153.5108,153.6992,153.5018,153.5557,5349.0
2018-05-31 13:35:00,171.07,171.23,171.01,171.14,2650.0,153.4929,153.6364,153.439,153.5557,2650.0
2018-05-31 13:40:00,171.25,171.3,171.1,171.1,2560.0,153.6544,153.6992,153.5198,153.5198,2560.0
2018-05-31 13:45:00,171.11,171.23,170.94,171.0,6200.0,153.5288,153.6364,153.3762,153.4301,6200.0
2018-05-31 13:50:00,170.94,171.03,170.75,170.83,3837.0,153.3762,153.457,153.2057,153.2775,3837.0
2018-05-31 13:55:00,170.83,170.83,170.48,170.7,5712.0,153.2775,153.2775,152.9635,153.1609,5712.0
2018-05-31 14:00:00,170.69,170.74,170.06,170.56,8900.0,153.1519,153.1968,152.5866,153.0353,8900.0
2018-05-31 14:05:00,170.56,170.64,170.53,170.63,2300.0,153.0353,153.107,153.0083,153.0981,2300.0
2018-05-31 14:10:00,170.62,170.85,170.59,170.85,7654.0,153.0891,153.2955,153.0622,153.2955,7654.0
2018-05-31 14:15:00,170.77,171.11,170.77,170.96,2900.0,153.2237,153.5288,153.2237,153.3942,2900.0
2018-05-31 14:20:00,171.06,171.16,171.02,171.08,5800.0,153.4839,153.5736,153.448,153.5018,5800.0
2018-05-31 14:25:00,171.12,171.24,170.93,170.93,4647.0,153.5377,153.6454,153.3672,153.3672,4647.0
2018-05-31 14:30:00,170.99,171.17,170.92,171.12,6920.0,153.4211,153.5826,153.3583,153.5377,6920.0
2018-05-31 14:35:00,171.06,171.06,170.81,170.89,3217.0,153.4839,153.4839,153.2596,153.3314,3217.0
2018-05-31 14:40:00,170.88,171.01,170.73,170.99,8884.0,153.3224,153.439,153.1878,153.4211,8884.0
2018-05-31 14:45:00,171.0,171.0,170.86,170.97,4768.0,153.4301,153.4301,153.3044,153.4031,4768.0
2018-05-31 14:50:00,170.99,171.16,170.93,171.08,14362.0,153.4211,153.5736,153.3672,153.5018,14362.0
2018-05-31 14:55:00,171.09,171.11,170.83,171.02,27182.0,153.5108,153.5288,153.2775,153.448,27182.0
2018-05-31 15:00:00,171.03,171.35,171.0,171.22,14530.0,153.457,153.7441,153.4301,153.6275,14530.0
2018-05-31 15:05:00,171.22,171.86,171.22,171.58,20053.0,153.6275,154.2017,153.6275,153.9505,20053.0
2018-05-31 15:10:00,171.61,171.66,171.29,171.38,25409.0,153.9774,154.0222,153.6903,153.771,25409.0
2018-05-31 15:15:00,171.41,171.47,171.0,171.4,35564.0,153.7979,153.8518,153.4301,153.789,35564.0
2018-05-31 15:20:00,171.38,171.58,171.24,171.44,9605.0,153.771,153.9505,153.6454,153.8248,9605.0
2018-05-31 15:25:00,171.46,171.59,171.39,171.59,2262.0,153.8428,153.9594,153.78,153.9594,2262.0
2018-05-31 15:30:00,171.6,171.62,171.23,171.35,9071.0,153.9684,153.9864,153.6364,153.7441,9071.0
2018-05-31 15:35:00,171.38,171.88,171.38,171.71,18613.0,153.771,154.2196,153.771,154.0671,18613.0
2018-05-31 15:40:00,171.77,171.78,171.35,171.35,18574.0,154.1209,154.1299,153.7441,153.7441,18574.0
2018-05-31 15:45:00,171.28,171.4,171.12,171.23,20774.0,153.6813,153.789,153.5377,153.6364,20774.0
2018-05-31 15:50:00,171.2,171.25,171.05,171.14,19122.0,153.6095,153.6544,153.4749,153.5557,19122.0
2018-05-31 15:55:00,171.13,171.29,170.83,170.9,71413.0,153.5467,153.6903,153.2775,153.3403,71413.0
2018-06-01 09:30:00,172.28,173.83,172.17,173.83,11636.0,154.5785,155.9693,154.4798,155.9693,11636.0
2018-06-01 09:35:00,173.6,173.6,172.82,173.19,3146.0,155.7629,155.7629,155.0631,155.395,3146.0
2018-06-01 09:40:00,173.19,173.83,172.93,173.4,19687.0,155.395,155.9693,155.1618,155.5835,19687.0
2018-06-01 09:45:00,173.43,173.43,173.05,173.21,17613.0,155.6104,155.6104,155.2694,155.413,17613.0
2018-06-01 09:50:00,173.33,173.5,172.94,172.97,23052.0,155.5207,155.6732,155.1707,155.1976,23052.0
2018-06-01 09:55:00,172.9,172.96,172.78,172.96,3627.0,155.1348,155.1887,155.0272,155.1887,3627.0
2018-06-01 10:00:00,172.97,173.13,172.73,172.84,9535.0,155.1976,155.3412,154.9823,155.081,9535.0
2018-06-01 10:05:00,172.84,173.24,172.76,173.24,9970.0,155.081,155.4399,155.0092,155.4399,9970.0
2018-06-01 10:10:00,173.17,173.38,173.02,173.13,33425.0,155.3771,155.5655,155.2425,155.3412,33425.0
2018-06-01 10:15:00,173.08,173.38,172.73,173.38,21288.0,155.2963,155.5655,154.9823,155.5655,21288.0
2018-06-01 10:20:00,173.37,174.12,173.37,174.04,13226.0,155.5565,156.2295,155.5565,156.1577,13226.0
2018-06-01 10:25:00,173.95,174.07,173.68,173.68,8735.0,156.0769,156.1846,155.8347,155.8347,8735.0
2018-06-01 10:30:00,173.69,173.94,173.61,173.94,21449.0,155.8437,156.068,155.7719,156.068,21449.0
2018-06-01 10:35:00,173.97,174.04,173.88,174.04,3400.0,156.0949,156.1577,156.0141,156.1577,3400.0
2018-06-01 10:40:00,174.08,174.08,173.67,173.68,10172.0,156.1936,156.1936,155.8257,155.8347,10172.0
2018-06-01 10:45:00,173.81,174.26,173.81,174.17,6034.0,155.9513,156.3551,155.9513,156.2743,6034.0
2018-06-01 10:50:00,174.21,174.22,174.07,174.09,3150.0,156.3102,156.3192,156.1846,156.2026,3150.0
2018-06-01 10:55:00,174.02,174.17,173.94,173.95,5150.0,156.1398,156.2743,156.068,156.0769,5150.0
2018-06-01 11:00:00,174.03,174.2,173.9,174.1,5400.0,156.1487,156.3013,156.0321,156.2115,5400.0
2018-06-01 11:05:00,174.04,174.04,173.77,173.78,4038.0,156.1577,156.1577,155.9154,155.9244,4038.0
2018-06-01 11:10:00,173.7,173.8,173.62,173.8,3300.0,155.8526,155.9424,155.7809,155.9424,3300.0
2018-06-01 11:15:00,173.73,173.8,173.63,173.63,5099.0,155.8796,155.9424,155.7898,155.7898,5099.0
2018-06-01 11:20:00,173.54,173.78,173.54,173.66,5066.0,155.7091,155.9244,155.7091,155.8167,5066.0
2018-06-01 11:25:00,173.66,173.99,173.66,173.99,9330.0,155.8167,156.1128,155.8167,156.1128,9330.0
2018-06-01 11:30:00,173.97,174.5,173.91,174.5,33695.0,156.0949,156.5704,156.0411,156.5704,33695.0
2018-06-01 11:35:00,174.49,174.64,174.38,174.44,4050.0,156.5615,156.6961,156.4628,156.5166,4050.0
2018-06-01 11:40:00,174.37,174.37,174.12,174.12,3200.0,156.4538,156.4538,156.2295,156.2295,3200.0
2018-06-01 11:45:00,174.15,174.15,173.95,173.95,3400.0,156.2564,156.2564,156.0769,156.0769,3400.0
2018-06-01 11:50:00,173.92,174.01,173.86,173.86,3578.0,156.05,156.1308,155.9962,155.9962,3578.0
2018-06-01 11:55:00,173.87,173.99,173.86,173.87,5706.0,156.0052,156.1128,155.9962,156.0052,5706.0
2018-06-01 12:00:00,173.88,173.93,173.76,173.9,2578.0,156.0141,156.059,155.9065,156.0321,2578.0
2018-06-01 12:05:00,173.92,174.11,173.92,174.03,2900.0,156.05,156.2205,156.05,156.1487,2900.0
2018-06-01 12:10:00,174.06,174.12,173.92,173.92,2400.0,156.1756,156.2295,156.05,156.05,2400.0
2018-06-01 12:15:00,174.0,174.1,174.0,174.04,4400.0,156.1218,156.2115,156.1218,156.1577,4400.0
2018-06-01 12:20:00,174.04,174.07,173.74,173.81,3800.0,156.1577,156.1846,155.8885,155.9513,3800.0
2018-06-01 12:25:00,173.83,173.89,173.76,173.76,2300.0,155.9693,156.0231,155.9065,155.9065,2300.0
2018-06-01 12:30:00,173.81,173.91,173.77,173.85,2423.0,155.9513,156.0411,155.9154,155.9872,2423.0
2018-06-01 12:35:00,173.95,174.03,173.87,173.87,9440.0,156.0769,156.1487,156.0052,156.0052,9440.0
2018-06-01 12:40:00,173.96,174.02,173.81,173.81,2440.0,156.0859,156.1398,155.9513,155.9513,2440.0
2018-06-01 12:45:00,173.78,173.93,173.78,173.82,2200.0,155.9244,156.059,155.9244,155.9603,2200.0
2018-06-01 12:50:00,173.84,173.94,173.78,173.93,3189.0,155.9783,156.068,155.9244,156.059,3189.0
2018-06-01 12:55:00,173.94,174.07,173.88,174.01,4816.0,156.068,156.1846,156.0141,156.1308,4816.0
2018-06-01 13:00:00,174.03,174.16,174.03,174.12,2200.0,156.1487,156.2654,156.1487,156.2295,2200.0
2018-06-01 13:05:00,174.11,174.18,174.1,174.13,2901.0,156.2205,156.2833,156.2115,156.2385,2901.0
2018-06-01 13:10:00,174.14,174.14,173.99,174.07,2984.0,156.2474,156.2474,156.1128,156.1846,2984.0
2018-06-01 13:15:00,173.98,174.04,173.92,174.04,2000.0,156.1039,156.1577,156.05,156.1577,2000.0
2018-06-01 13:20:00,174.11,174.13,174.02,174.05,2700.0,156.2205,156.2385,156.1398,156.1667,2700.0
2018-06-01 13:25:00,174.06,174.08,173.9,173.97,3991.0,156.1756,156.1936,156.0321,156.0949,3991.0
2018-06-01 13:30:00,173.97,174.03,173.66,173.73,5598.0,156.0949,156.1487,155.8167,155.8796,5598.0
2018-06-01 13:35:00,173.68,173.68,173.32,173.46,5950.0,155.8347,155.8347,155.5117,155.6373,5950.0
2018-06-01 13:40:00,173.41,173.41,173.15,173.15,2800.0,155.5924,155.5924,155.3591,155.3591,2800.0
2018-06-01 13:45:00,173.25,173.29,173.11,173.18,4791.0,155.4489,155.4848,155.3233,155.3861,4791.0
2018-06-01 13:50:00,173.28,173.36,173.17,173.32,5443.0,155.4758,155.5476,155.3771,155.5117,5443.0
2018-06-01 13:55:00,173.27,173.36,173.15,173.33,5596.0,155.4668,155.5476,155.3591,155.5207,5596.0
2018-06-01 14:00:00,173.42,173.42,173.3,173.3,3122.0,155.6014,155.6014,155.4937,155.4937,3122.0
2018-06-01 14:05:00,173.29,173.29,173.04,173.08,4047.0,155.4848,155.4848,155.2604,155.2963,4047.0
2018-06-01 14:10:00,173.04,173.1,173.02,173.03,2688.0,155.2604,155.3143,155.2425,155.2515,2688.0
2018-06-01 14:15:00,173.08,173.11,172.98,172.98,2043.0,155.2963,155.3233,155.2066,155.2066,2043.0
2018-06-01 14:20:00,173.02,173.13,172.96,173.05,5772.0,155.2425,155.3412,155.1887,155.2694,5772.0
2018-06-01 14:25:00,173.0,173.07,173.0,173.01,3924.0,155.2246,155.2874,155.2246,155.2335,3924.0
2018-06-01 14:30:00,173.04,173.06,172.97,173.04,7200.0,155.2604,155.2784,155.1976,155.2604,7200.0
2018-06-01 14:35:00,172.99,173.02,172.88,172.99,3430.0,155.2156,155.2425,155.1169,155.2156,3430.0
2018-06-01 14:40:00,173.08,173.18,173.0,173.15,3600.0,155.2963,155.3861,155.2246,155.3591,3600.0
2018-06-01 14:45:00,173.22,173.23,173.09,173.16,4600.0,155.422,155.4309,155.3053,155.3681,4600.0
2018-06-01 14:50:00,173.18,173.26,173.17,173.23,4924.0,155.3861,155.4578,155.3771,155.4309,4924.0
2018-06-01 14:55:00,173.23,173.29,173.2,173.29,2700.0,155.4309,155.4848,155.404,155.4848,2700.0
2018-06-01 15:00:00,173.29,173.29,173.1,173.1,10494.0,155.4848,155.4848,155.3143,155.3143,10494.0
2018-06-01 15:05:00,173.07,173.08,172.88,172.88,10684.0,155.2874,155.2963,155.1169,155.1169,10684.0
2018-06-01 15:10:00,172.9,172.91,172.58,172.64,5735.0,155.1348,155.1438,154.8477,154.9015,5735.0
2018-06-01 15:15:00,172.64,172.73,172.62,172.72,5727.0,154.9015,154.9823,154.8836,154.9733,5727.0
2018-06-01 15:20:00,172.69,172.82,172.64,172.68,8241.0,154.9464,155.0631,154.9015,154.9374,8241.0
2018-06-01 15:25:00,172.68,172.87,172.68,172.82,13518.0,154.9374,155.1079,154.9374,155.0631,13518.0
2018-06-01 15:30:00,172.8,172.87,172.71,172.85,14207.0,155.0451,155.1079,154.9644,155.09,14207.0
2018-06-01 15:35:00,172.86,172.86,172.76,172.84,30137.0,155.0989,155.0989,155.0092,155.081,30137.0
2018-06-01 15:40:00,172.85,172.85,172.75,172.8,15562.0,155.09,155.09,155.0002,155.0451,15562.0
2018-06-01 15:45:00,172.8,172.8,172.53,172.53,21954.0,155.0451,155.0451,154.8029,154.8029,21954.0
2018-06-01 15:50:00,172.53,172.66,172.49,172.5,40719.0,154.8029,154.9195,154.767,154.7759,40719.0
2018-06-01 15:55:00,172.49,172.79,172.49,172.66,63121.0,154.767,155.0361,154.767,154.9195,63121.0
2018-06-04 09:30:00,173.7,174.1,173.01,173.76,15778.0,155.8526,156.2115,155.2335,155.9065,15778.0
2018-06-04 09:35:00,173.86,174.28,173.86,174.28,4525.0,155.9962,156.373,155.9962,156.373,4525.0
2018-06-04 09:40:00,174.2,174.46,174.13,174.32,5745.0,156.3013,156.5345,156.2385,156.4089,5745.0
2018-06-04 09:45:00,174.3,174.3,173.77,173.81,3536.0,156.391,156.391,155.9154,155.9513,3536.0
2018-06-04 09:50:00,173.8,174.07,173.8,173.92,2646.0,155.9424,156.1846,155.9424,156.05,2646.0
2018-06-04 09:55:00,173.72,173.89,173.69,173.76,6751.0,155.8706,156.0231,155.8437,155.9065,6751.0
2018-06-04 10:00:00,173.66,173.84,173.66,173.73,5958.0,155.8167,155.9783,155.8167,155.8796,5958.0
2018-06-04 10:05:00,173.69,173.69,173.42,173.42,8263.0,155.8437,155.8437,155.6014,155.6014,8263.0
2018-06-04 10:10:00,173.37,173.72,173.35,173.57,4860.0,155.5565,155.8706,155.5386,155.736,4860.0
2018-06-04 10:15:00,173.61,173.65,173.43,173.58,1690.0,155.7719,155.8078,155.6104,155.745,1690.0
2018-06-04 10:20:00,173.5,173.59,173.39,173.41,1943.0,155.6732,155.7539,155.5745,155.5924,1943.0
2018-06-04 10:25:00,173.45,173.48,172.94,173.04,4801.0,155.6283,155.6552,155.1707,155.2604,4801.0
2018-06-04 10:30:00,173.06,173.26,173.04,173.09,14289.0,155.2784,155.4578,155.2604,155.3053,14289.0
2018-06-04 10:35:00,173.15,173.21,172.84,172.98,5396.0,155.3591,155.413,155.081,155.2066,5396.0
2018-06-04 10:40:00,173.05,173.14,172.83,172.96,11096.0,155.2694,155.3502,155.072,155.1887,11096.0
2018-06-04 10:45:00,172.96,172.99,172.64,172.79,13751.0,155.1887,155.2156,154.9015,155.0361,13751.0
2018-06-04 10:50:00,172.71,172.84,172.56,172.74,8825.0,154.9644,155.081,154.8298,154.9913,8825.0
2018-06-04 10:55:00,172.7,172.84,172.65,172.74,3123.0,154.9554,155.081,154.9105,154.9913,3123.0
2018-06-04 11:00:00,172.68,172.93,172.62,172.77,13787.0,154.9374,155.1618,154.8836,155.0182,13787.0
2018-06-04 11:05:00,172.84,172.84,172.72,172.72,1000.0,155.081,155.081,154.9733,154.9733,1000.0
2018-06-04 11:10:00,172.62,172.99,172.62,172.95,7787.0,154.8836,155.2156,154.8836,155.1797,7787.0
2018-06-04 11:15:00,172.99,173.0,172.67,172.74,4332.0,155.2156,155.2246,154.9285,154.9913,4332.0
2018-06-04 11:20:00,172.75,172.94,172.58,172.73,7172.0,155.0002,155.1707,154.8477,154.9823,7172.0
2018-06-04 11:25:00,172.79,173.21,172.79,173.21,2985.0,155.0361,155.413,155.0361,155.413,2985.0
2018-06-04 11:30:00,173.17,173.17,172.88,172.94,2526.0,155.3771,155.3771,155.1169,155.1707,2526.0
2018-06-04 11:35:00,172.95,173.0,172.88,172.9,11263.0,155.1797,155.2246,155.1169,155.1348,11263.0
2018-06-04 11:40:00,172.87,173.35,172.87,173.24,7738.0,155.1079,155.5386,155.1079,155.4399,7738.0
2018-06-04 11:45:00,173.32,173.32,173.05,173.08,2845.0,155.5117,155.5117,155.2694,155.2963,2845.0
2018-06-04 11:50:00,173.0,173.01,172.95,172.97,867.0,155.2246,155.2335,155.1797,155.1976,867.0
2018-06-04 11:55:00,173.01,173.25,173.01,173.25,4232.0,155.2335,155.4489,155.2335,155.4489,4232.0
2018-06-04 12:00:00,173.13,173.17,172.91,172.93,1247.0,155.3412,155.3771,155.1438,155.1618,1247.0
2018-06-04 12:05:00,172.93,173.2,172.92,173.13,3148.0,155.1618,155.404,155.1528,155.3412,3148.0
2018-06-04 12:10:00,173.06,173.12,173.06,173.12,500.0,155.2784,155.3322,155.2784,155.3322,500.0
2018-06-04 12:15:00,173.24,173.29,173.13,173.28,3901.0,155.4399,155.4848,155.3412,155.4758,3901.0
2018-06-04 12:20:00,173.36,173.47,173.3,173.39,2800.0,155.5476,155.6463,155.4937,155.5745,2800.0
2018-06-04 12:25:00,173.26,173.26,173.2,173.2,800.0,155.4578,155.4578,155.404,155.404,800.0
2018-06-04 12:30:00,173.32,173.32,173.25,173.29,2200.0,155.5117,155.5117,155.4489,155.4848,2200.0
2018-06-04 12:35:00,173.23,173.26,173.14,173.18,3000.0,155.4309,155.4578,155.3502,155.3861,3000.0
2018-06-04 12:40:00,173.25,173.29,173.21,173.29,900.0,155.4489,155.4848,155.413,155.4848,900.0
2018-06-04 12:45:00,173.29,173.3,173.21,173.23,9860.0,155.4848,155.4937,155.413,155.4309,9860.0
2018-06-04 12:50:00,173.26,173.28,173.11,173.2,6142.0,155.4578,155.4758,155.3233,155.404,6142.0
2018-06-04 12:55:00,173.11,173.25,173.11,173.14,1800.0,155.3233,155.4489,155.3233,155.3502,1800.0
2018-06-04 13:00:00,173.24,173.25,173.16,173.23,3279.0,155.4399,155.4489,155.3681,155.4309,3279.0
2018-06-04 13:05:00,173.19,173.2,172.97,172.99,2164.0,155.395,155.404,155.1976,155.2156,2164.0
2018-06-04 13:10:00,172.99,173.0,172.81,172.96,2201.0,155.2156,155.2246,155.0541,155.1887,2201.0
2018-06-04 13:15:00,172.9,172.92,172.84,172.92,675.0,155.1348,155.1528,155.081,155.1528,675.0
2018-06-04 13:20:00,172.92,173.0,172.91,172.93,2387.0,155.1528,155.2246,155.1438,155.1618,2387.0
2018-06-04 13:25:00,172.93,172.98,172.89,172.89,1600.0,155.1618,155.2066,155.1259,155.1259,1600.0
2018-06-04 13:30:00,172.82,172.85,172.6,172.6,1700.0,155.0631,155.09,154.8657,154.8657,1700.0
2018-06-04 13:35:00,172.67,172.71,172.53,172.58,6857.0,154.9285,154.9644,154.8029,154.8477,6857.0
2018-06-04 13:40:00,172.59,172.59,172.52,172.59,300.0,154.8567,154.8567,154.7939,154.8567,300.0
2018-06-04 13:45:00,172.62,172.62,172.4,172.4,8826.0,154.8836,154.8836,154.6862,154.6862,8826.0
2018-06-04 13:50:00,172.39,172.39,172.29,172.29,5600.0,154.6772,154.6772,154.5875,154.5875,5600.0
2018-06-04 13:55:00,172.28,172.29,172.11,172.23,6054.0,154.5785,154.5875,154.426,154.5337,6054.0
2018-06-04 14:00:00,172.25,172.51,172.22,172.45,6650.0,154.5516,154.7849,154.5247,154.7311,6650.0
2018-06-04 14:05:00,172.42,172.47,172.32,172.39,6647.0,154.7042,154.749,154.6144,154.6772,6647.0
2018-06-04 14:10:00,172.4,172.4,172.23,172.31,6943.0,154.6862,154.6862,154.5337,154.6055,6943.0
2018-06-04 14:15:00,172.42,172.43,172.18,172.25,5413.0,154.7042,154.7131,154.4888,154.5516,5413.0
2018-06-04 14:20:00,172.23,172.27,172.1,172.15,4845.0,154.5337,154.5696,154.417,154.4619,4845.0
2018-06-04 14:25:00,172.1,172.16,172.05,172.14,2200.0,154.417,154.4709,154.3722,154.4529,2200.0
2018-06-04 14:30:00,172.07,172.13,172.01,172.07,6502.0,154.3901,154.4439,154.3363,154.3901,6502.0
2018-06-04 14:35:00,172.06,172.37,172.06,172.35,3350.0,154.3811,154.6593,154.3811,154.6413,3350.0
2018-06-04 14:40:00,172.33,172.34,172.03,172.08,5142.0,154.6234,154.6324,154.3542,154.3991,5142.0
2018-06-04 14:45:00,172.08,172.21,172.04,172.17,2200.0,154.3991,154.5157,154.3632,154.4798,2200.0
2018-06-04 14:50:00,172.19,172.22,172.1,172.11,3445.0,154.4978,154.5247,154.417,154.426,3445.0
2018-06-04 14:55:00,172.11,172.19,172.11,172.18,1952.0,154.426,154.4978,154.426,154.4888,1952.0
2018-06-04 15:00:00,172.18,172.19,172.1,172.17,5356.0,154.4888,154.4978,154.417,154.4798,5356.0
2018-06-04 15:05:00,172.16,172.21,172.11,172.11,5911.0,154.4709,154.5157,154.426,154.426,5911.0
2018-06-04 15:10:00,172.1,172.22,172.08,172.2,7527.0,154.417,154.5247,154.3991,154.5068,7527.0
2018-06-04 15:15:00,172.2,172.36,172.16,172.36,8946.0,154.5068,154.6503,154.4709,154.6503,8946.0
2018-06-04 15:20:00,172.36,172.4,172.28,172.31,11310.0,154.6503,154.6862,154.5785,154.6055,11310.0
2018-06-04 15:25:00,172.34,172.48,172.34,172.39,6669.0,154.6324,154.758,154.6324,154.6772,6669.0
2018-06-04 15:30:00,172.37,172.47,172.22,172.45,8377.0,154.6593,154.749,154.5247,154.7311,8377.0
2018-06-04 15:35:00,172.45,172.45,172.29,172.42,11710.0,154.7311,154.7311,154.5875,154.7042,11710.0
2018-06-04 15:40:00,172.43,172.57,172.4,172.49,11656.0,154.7131,154.8387,154.6862,154.767,11656.0
2018-06-04 15:45:00,172.47,172.47,172.18,172.21,10598.0,154.749,154.749,154.4888,154.5157,10598.0
2018-06-04 15:50:00,172.25,172.28,172.21,172.23,21600.0,154.5516,154.5785,154.5157,154.5337,21600.0
2018-06-04 15:55:00,172.25,172.33,172.2,172.26,48278.0,154.5516,154.6234,154.5068,154.5606,48278.0
2018-06-05 09:30:00,172.14,173.0,172.14,172.36,11785.0,154.4529,155.2246,154.4529,154.6503,11785.0
2018-06-05 09:35:00,172.39,172.97,172.39,172.72,4313.0,154.6772,155.1976,154.6772,154.9733,4313.0
2018-06-05 09:40:00,172.57,172.76,172.42,172.42,3063.0,154.8387,155.0092,154.7042,154.7042,3063.0
2018-06-05 09:45:00,172.53,172.62,172.48,172.52,1730.0,154.8029,154.8836,154.758,154.7939,1730.0
2018-06-05 09:50:00,172.5,172.59,172.13,172.16,4000.0,154.7759,154.8567,154.4439,154.4709,4000.0
2018-06-05 09:55:00,172.16,172.47,172.05,172.18,6000.0,154.4709,154.749,154.3722,154.4888,6000.0
2018-06-05 10:00:00,172.27,172.52,172.26,172.47,5805.0,154.5696,154.7939,154.5606,154.749,5805.0
2018-06-05 10:05:00,172.48,173.07,172.48,172.71,3093.0,154.758,155.2874,154.758,154.9644,3093.0
2018-06-05 10:10:00,172.8,172.82,172.45,172.52,6356.0,155.0451,155.0631,154.7311,154.7939,6356.0
2018-06-05 10:15:00,172.48,172.8,172.48,172.79,3234.0,154.758,155.0451,154.758,155.0361,3234.0
2018-06-05 10:20:00,172.87,173.06,172.79,173.0,4760.0,155.1079,155.2784,155.0361,155.2246,4760.0
2018-06-05 10:25:00,173.0,173.27,172.95,173.27,6350.0,155.2246,155.4668,155.1797,155.4668,6350.0
2018-06-05 10:30:00,173.27,173.48,173.26,173.26,29856.0,155.4668,155.6552,155.4578,155.4578,29856.0
2018-06-05 10:35:00,173.3,173.31,172.95,172.96,6014.0,155.4937,155.5027,155.1797,155.1887,6014.0
2018-06-05 10:40:00,173.03,173.22,173.03,173.1,3700.0,155.2515,155.422,155.2515,155.3143,3700.0
2018-06-05 10:45:00,173.07,173.07,172.89,172.94,3600.0,155.2874,155.2874,155.1259,155.1707,3600.0
2018-06-05 10:50:00,172.94,173.02,172.79,173.0,8600.0,155.1707,155.2425,155.0361,155.2246,8600.0
2018-06-05 10:55:00,172.96,173.12,172.93,173.07,2200.0,155.1887,155.3322,155.1618,155.2874,2200.0
2018-06-05 11:00:00,173.03,173.07,172.85,172.97,4760.0,155.2515,155.2874,155.09,155.1976,4760.0
2018-06-05 11:05:00,172.96,173.03,172.68,172.68,7382.0,155.1887,155.2515,154.9374,154.9374,7382.0
2018-06-05 11:10:00,172.65,173.03,172.64,173.03,2600.0,154.9105,155.2515,154.9015,155.2515,2600.0
2018-06-05 11:15:00,173.03,173.2,173.02,173.02,3300.0,155.2515,155.404,155.2425,155.2425,3300.0
2018-06-05 11:20:00,172.94,173.16,172.79,172.9,5002.0,155.1707,155.3681,155.0361,155.1348,5002.0
2018-06-05 11:25:00,172.83,172.9,172.64,172.79,3100.0,155.072,155.1348,154.9015,155.0361,3100.0
2018-06-05 11:30:00,172.87,172.96,172.59,172.63,6680.0,155.1079,155.1887,154.8567,154.8926,6680.0
2018-06-05 11:35:00,172.6,172.64,172.41,172.41,8012.0,154.8657,154.9015,154.6952,154.6952,8012.0
2018-06-05 11:40:00,172.5,172.5,172.08,172.21,8321.0,154.7759,154.7759,154.3991,154.5157,8321.0
2018-06-05 11:45:00,172.25,172.37,172.17,172.34,6378.0,154.5516,154.6593,154.4798,154.6324,6378.0
2018-06-05 11:50:00,172.33,172.43,172.2,172.29,7776.0,154.6234,154.7131,154.5068,154.5875,7776.0
2018-06-05 11:55:00,172.2,172.49,172.2,172.38,3550.0,154.5068,154.767,154.5068,154.6683,3550.0
2018-06-05 12:00:00,172.46,172.52,172.25,172.25,5401.0,154.74,154.7939,154.5516,154.5516,5401.0
2018-06-05 12:05:00,172.34,172.47,172.13,172.46,4115.0,154.6324,154.749,154.4439,154.74,4115.0
2018-06-05 12:10:00,172.43,172.6,172.41,172.48,4400.0,154.7131,154.8657,154.6952,154.758,4400.0
2018-06-05 12:15:00,172.4,172.55,172.35,172.45,4721.0,154.6862,154.8208,154.6413,154.7311,4721.0
2018-06-05 12:20:00,172.49,172.81,172.45,172.68,12524.0,154.767,155.0541,154.7311,154.9374,12524.0
2018-06-05 12:25:00,172.72,172.91,172.66,172.75,9062.0,154.9733,155.1438,154.9195,155.0002,9062.0
2018-06-05 12:30:00,172.73,172.79,172.6,172.67,5130.0,154.9823,155.0361,154.8657,154.9285,5130.0
2018-06-05 12:35:00,172.67,172.8,172.51,172.53,7100.0,154.9285,155.0451,154.7849,154.8029,7100.0
2018-06-05 12:40:00,172.49,172.87,172.49,172.77,7428.0,154.767,155.1079,154.767,155.0182,7428.0
2018-06-05 12:45:00,172.74,172.77,172.65,172.71,4400.0,154.9913,155.0182,154.9105,154.9644,4400.0
2018-06-05 12:50:00,172.67,172.79,172.63,172.76,11109.0,154.9285,155.0361,154.8926,155.0092,11109.0
2018-06-05 12:55:00,172.77,172.89,172.73,172.75,2338.0,155.0182,155.1259,154.9823,155.0002,2338.0
2018-06-05 13:00:00,172.71,172.79,172.67,172.76,3800.0,154.9644,155.0361,154.9285,155.0092,3800.0
2018-06-05 13:05:00,172.79,172.89,172.76,172.86,8914.0,155.0361,155.1259,155.0092,155.0989,8914.0
2018-06-05 13:10:00,172.87,172.96,172.83,172.91,4100.0,155.1079,155.1887,155.072,155.1438,4100.0
2018-06-05 13:15:00,172.95,173.2,172.93,173.13,10840.0,155.1797,155.404,155.1618,155.3412,10840.0
2018-06-05 13:20:00,173.18,173.24,173.1,173.12,4403.0,155.3861,155.4399,155.3143,155.3322,4403.0
2018-06-05 13:25:00,173.14,173.17,173.03,173.17,5690.0,155.3502,155.3771,155.2515,155.3771,5690.0
2018-06-05 13:30:00,173.14,173.3,173.13,173.3,3050.0,155.3502,155.4937,155.3412,155.4937,3050.0
2018-06-05 13:35:00,173.3,173.32,173.23,173.25,2170.0,155.4937,155.5117,155.4309,155.4489,2170.0
2018-06-05 13:40:00,173.25,173.31,173.18,173.3,3837.0,155.4489,155.5027,155.3861,155.4937,3837.0
2018-06-05 13:45:00,173.31,173.43,173.29,173.43,2645.0,155.5027,155.6104,155.4848,155.6104,2645.0
2018-06-05 13:50:00,173.35,173.43,173.29,173.31,19928.0,155.5386,155.6104,155.4848,155.5027,19928.0
2018-06-05 13:55:00,173.31,173.37,173.31,173.31,3300.0,155.5027,155.5565,155.5027,155.5027,3300.0
2018-06-05 14:00:00,173.37,173.45,173.32,173.38,2715.0,155.5565,155.6283,155.5117,155.5655,2715.0
2018-06-05 14:05:00,173.36,173.38,173.11,173.11,7733.0,155.5476,155.5655,155.3233,155.3233,7733.0
2018-06-05 14:10:00,173.09,173.33,173.09,173.33,2936.0,155.3053,155.5207,155.3053,155.5207,2936.0
2018-06-05 14:15:00,173.41,173.51,173.4,173.46,6782.0,155.5924,155.6822,155.5835,155.6373,6782.0
2018-06-05 14:20:00,173.4,173.4,173.17,173.23,3802.0,155.5835,155.5835,155.3771,155.4309,3802.0
2018-06-05 14:25:00,173.23,173.53,173.22,173.52,4289.0,155.4309,155.7001,155.422,155.6911,4289.0
2018-06-05 14:30:00,173.54,173.6,173.49,173.56,3599.0,155.7091,155.7629,155.6642,155.727,3599.0
2018-06-05 14:35:00,173.58,173.58,173.32,173.32,5260.0,155.745,155.745,155.5117,155.5117,5260.0
2018-06-05 14:40:00,173.34,173.38,173.3,173.3,2909.0,155.5296,155.5655,155.4937,155.4937,2909.0
2018-06-05 14:45:00,173.32,173.46,173.25,173.42,4401.0,155.5117,155.6373,155.4489,155.6014,4401.0
2018-06-05 14:50:00,173.49,173.58,173.46,173.58,3033.0,155.6642,155.745,155.6373,155.745,3033.0
2018-06-05 14:55:00,173.6,173.65,173.52,173.59,9650.0,155.7629,155.8078,155.6911,155.7539,9650.0
2018-06-05 15:00:00,173.57,173.64,173.53,173.59,5715.0,155.736,155.7988,155.7001,155.7539,5715.0
2018-06-05 15:05:00,173.56,173.62,173.54,173.56,4600.0,155.727,155.7809,155.7091,155.727,4600.0
2018-06-05 15:10:00,173.56,173.59,173.33,173.4,10099.0,155.727,155.7539,155.5207,155.5835,10099.0
2018-06-05 15:15:00,173.36,173.49,173.29,173.3,8543.0,155.5476,155.6642,155.4848,155.4937,8543.0
2018-06-05 15:20:00,173.33,173.36,173.22,173.22,5903.0,155.5207,155.5476,155.422,155.422,5903.0
2018-06-05 15:25:00,173.15,173.22,173.15,173.22,6449.0,155.3591,155.422,155.3591,155.422,6449.0
2018-06-05 15:30:00,173.2,173.32,173.14,173.23,13191.0,155.404,155.5117,155.3502,155.4309,13191.0
2018-06-05 15:35:00,173.23,173.41,173.1,173.14,9671.0,155.4309,155.5924,155.3143,155.3502,9671.0
2018-06-05 15:40:00,173.11,173.2,173.11,173.14,16365.0,155.3233,155.404,155.3233,155.3502,16365.0
2018-06-05 15:45:00,173.2,173.34,173.18,173.28,20379.0,155.404,155.5296,155.3861,155.4758,20379.0
2018-06-05 15:50:00,173.28,173.34,173.02,173.06,27539.0,155.4758,155.5296,155.2425,155.2784,27539.0
2018-06-05 15:55:00,173.05,173.2,172.98,173.09,83658.0,155.2694,155.404,155.2066,155.3053,83658.0
2018-06-06 09:30:00,173.82,173.82,173.36,173.71,7261.0,155.9603,155.9603,155.5476,155.8616,7261.0
2018-06-06 09:35:00,173.46,173.62,173.31,173.56,2071.0,155.6373,155.7809,155.5027,155.727,2071.0
2018-06-06 09:40:00,173.46,173.46,172.84,173.25,8252.0,155.6373,155.6373,155.081,155.4489,8252.0
2018-06-06 09:45:00,173.27,173.27,172.86,172.86,6025.0,155.4668,155.4668,155.0989,155.0989,6025.0
2018-06-06 09:50:00,172.83,173.06,172.78,172.78,1400.0,155.072,155.2784,155.0272,155.0272,1400.0
2018-06-06 09:55:00,172.71,172.86,172.65,172.68,1248.0,154.9644,155.0989,154.9105,154.9374,1248.0
2018-06-06 10:00:00,172.75,172.95,172.66,172.84,5601.0,155.0002,155.1797,154.9195,155.081,5601.0
2018-06-06 10:05:00,172.93,172.95,172.54,172.59,4450.0,155.1618,155.1797,154.8118,154.8567,4450.0
2018-06-06 10:10:00,172.86,173.15,172.86,173.11,1900.0,155.0989,155.3591,155.0989,155.3233,1900.0
2018-06-06 10:15:00,173.04,173.37,173.04,173.33,1402.0,155.2604,155.5565,155.2604,155.5207,1402.0
2018-06-06 10:20:00,173.26,173.26,173.07,173.07,2167.0,155.4578,155.4578,155.2874,155.2874,2167.0
2018-06-06 10:25:00,173.04,173.05,172.87,172.92,4000.0,155.2604,155.2694,155.1079,155.1528,4000.0
2018-06-06 10:30:00,172.94,173.4,172.94,173.29,3298.0,155.1707,155.5835,155.1707,155.4848,3298.0
2018-06-06 10:35:00,173.31,173.32,172.97,172.97,2718.0,155.5027,155.5117,155.1976,155.1976,2718.0
2018-06-06 10:40:00,173.06,173.06,172.86,172.95,3550.0,155.2784,155.2784,155.0989,155.1797,3550.0
2018-06-06 10:45:00,173.08,173.08,172.76,172.84,2600.0,155.2963,155.2963,155.0092,155.081,2600.0
2018-06-06 10:50:00,172.79,172.9,172.65,172.65,3700.0,155.0361,155.1348,154.9105,154.9105,3700.0
2018-06-06 10:55:00,172.67,172.74,172.58,172.7,4170.0,154.9285,154.9913,154.8477,154.9554,4170.0
2018-06-06 11:00:00,172.77,172.98,172.77,172.9,8745.0,155.0182,155.2066,155.0182,155.1348,8745.0
2018-06-06 11:05:00,172.97,173.02,172.79,172.97,7911.0,155.1976,155.2425,155.0361,155.1976,7911.0
2018-06-06 11:10:00,172.95,172.95,172.68,172.68,3054.0,155.1797,155.1797,154.9374,154.9374,3054.0
2018-06-06 11:15:00,172.69,172.99,172.64,172.99,5726.0,154.9464,155.2156,154.9015,155.2156,5726.0
2018-06-06 11:20:00,173.01,173.01,172.81,172.85,2800.0,155.2335,155.2335,155.0541,155.09,2800.0
2018-06-06 11:25:00,172.88,173.1,172.88,173.07,14244.0,155.1169,155.3143,155.1169,155.2874,14244.0
2018-06-06 11:30:00,173.06,173.16,172.84,172.84,7680.0,155.2784,155.3681,155.081,155.081,7680.0
2018-06-06 11:35:00,172.75,172.84,172.71,172.71,1200.0,155.0002,155.081,154.9644,154.9644,1200.0
2018-06-06 11:40:00,172.82,172.82,172.67,172.76,2200.0,155.0631,155.0631,154.9285,155.0092,2200.0
2018-06-06 11:45:00,172.82,172.88,172.75,172.82,3500.0,155.0631,155.1169,155.0002,155.0631,3500.0
2018-06-06 11:50:00,172.91,173.0,172.82,172.87,19430.0,155.1438,155.2246,155.0631,155.1079,19430.0
2018-06-06 11:55:00,172.81,172.9,172.71,172.85,17725.0,155.0541,155.1348,154.9644,155.09,17725.0
2018-06-06 12:00:00,172.86,172.89,172.69,172.73,14743.0,155.0989,155.1259,154.9464,154.9823,14743.0
2018-06-06 12:05:00,172.76,172.77,172.63,172.65,8200.0,155.0092,155.0182,154.8926,154.9105,8200.0
2018-06-06 12:10:00,172.7,172.75,172.53,172.64,16858.0,154.9554,155.0002,154.8029,154.9015,16858.0
2018-06-06 12:15:00,172.66,172.66,172.47,172.5,21084.0,154.9195,154.9195,154.749,154.7759,21084.0
2018-06-06 12:20:00,172.51,172.57,172.43,172.47,17337.0,154.7849,154.8387,154.7131,154.749,17337.0
2018-06-06 12:25:00,172.5,172.8,172.45,172.66,20720.0,154.7759,155.0451,154.7311,154.9195,20720.0
2018-06-06 12:30:00,172.68,172.71,172.54,172.54,8581.0,154.9374,154.9644,154.8118,154.8118,8581.0
2018-06-06 12:35:00,172.52,172.57,172.48,172.55,6288.0,154.7939,154.8387,154.758,154.8208,6288.0
2018-06-06 12:40:00,172.55,172.55,172.48,172.51,1500.0,154.8208,154.8208,154.758,154.7849,1500.0
2018-06-06 12:45:00,172.48,172.55,172.37,172.49,4888.0,154.758,154.8208,154.6593,154.767,4888.0
2018-06-06 12:50:00,172.53,172.59,172.52,172.52,5587.0,154.8029,154.8567,154.7939,154.7939,5587.0
2018-06-06 12:55:00,172.55,172.59,172.53,172.58,7224.0,154.8208,154.8567,154.8029,154.8477,7224.0
2018-06-06 13:00:00,172.58,172.58,172.54,172.58,6100.0,154.8477,154.8477,154.8118,154.8477,6100.0
2018-06-06 13:05:00,172.58,172.85,172.58,172.85,3730.0,154.8477,155.09,154.8477,155.09,3730.0
2018-06-06 13:10:00,172.85,173.02,172.85,172.95,1500.0,155.09,155.2425,155.09,155.1797,1500.0
2018-06-06 13:15:00,172.91,173.08,172.9,172.96,4000.0,155.1438,155.2963,155.1348,155.1887,4000.0
2018-06-06 13:20:00,172.99,173.06,172.92,173.02,2741.0,155.2156,155.2784,155.1528,155.2425,2741.0
2018-06-06 13:25:00,173.02,173.11,172.95,173.11,9200.0,155.2425,155.3233,155.1797,155.3233,9200.0
2018-06-06 13:30:00,173.15,173.35,173.11,173.3,1520.0,155.3591,155.5386,155.3233,155.4937,1520.0
2018-06-06 13:35:00,173.28,173.3,173.25,173.28,1925.0,155.4758,155.4937,155.4489,155.4758,1925.0
2018-06-06 13:40:00,173.33,173.33,173.22,173.25,2201.0,155.5207,155.5207,155.422,155.4489,2201.0
2018-06-06 13:45:00,173.23,173.26,173.18,173.2,800.0,155.4309,155.4578,155.3861,155.404,800.0
2018-06-06 13:50:00,173.3,173.3,173.17,173.26,2700.0,155.4937,155.4937,155.3771,155.4578,2700.0
2018-06-06 13:55:00,173.19,173.22,173.1,173.15,5100.0,155.395,155.422,155.3143,155.3591,5100.0
2018-06-06 14:00:00,173.16,173.17,173.08,173.15,9256.0,155.3681,155.3771,155.2963,155.3591,9256.0
2018-06-06 14:05:00,173.13,173.14,173.03,173.07,4712.0,155.3412,155.3502,155.2515,155.2874,4712.0
2018-06-06 14:10:00,173.13,173.15,173.06,173.11,1462.0,155.3412,155.3591,155.2784,155.3233,1462.0
2018-06-06 14:15:00,173.15,173.18,173.07,173.07,2702.0,155.3591,155.3861,155.2874,155.2874,2702.0
2018-06-06 14:20:00,173.13,173.18,173.08,173.18,1300.0,155.3412,155.3861,155.2963,155.3861,1300.0
2018-06-06 14:25:00,173.15,173.16,173.1,173.1,2117.0,155.3591,155.3681,155.3143,155.3143,2117.0
2018-06-06 14:30:00,173.14,173.15,173.06,173.1,2630.0,155.3502,155.3591,155.2784,155.3143,2630.0
2018-06-06 14:35:00,173.09,173.18,173.08,173.14,8099.0,155.3053,155.3861,155.2963,155.3502,8099.0
2018-06-06 14:40:00,173.18,173.38,173.14,173.15,24264.0,155.3861,155.5655,155.3502,155.3591,24264.0
2018-06-06 14:45:00,173.18,173.7,173.16,173.7,23918.0,155.3861,155.8526,155.3681,155.8526,23918.0
2018-06-06 14:50:00,173.73,173.74,173.62,173.65,1700.0,155.8796,155.8885,155.7809,155.8078,1700.0
2018-06-06 14:55:00,173.63,173.63,173.55,173.58,10050.0,155.7898,155.7898,155.718,155.745,10050.0
2018-06-06 15:00:00,173.58,173.69,173.57,173.66,1900.0,155.745,155.8437,155.736,155.8167,1900.0
2018-06-06 15:05:00,173.69,173.79,173.66,173.68,4846.0,155.8437,155.9334,155.8167,155.8347,4846.0
2018-06-06 15:10:00,173.76,173.76,173.67,173.68,2160.0,155.9065,155.9065,155.8257,155.8347,2160.0
2018-06-06 15:15:00,173.75,173.85,173.75,173.76,3800.0,155.8975,155.9872,155.8975,155.9065,3800.0
2018-06-06 15:20:00,173.8,173.84,173.76,173.79,2200.0,155.9424,155.9783,155.9065,155.9334,2200.0
2018-06-06 15:25:00,173.85,173.87,173.77,173.77,7060.0,155.9872,156.0052,155.9154,155.9154,7060.0
2018-06-06 15:30:00,173.76,173.77,173.71,173.76,5355.0,155.9065,155.9154,155.8616,155.9065,5355.0
2018-06-06 15:35:00,173.77,173.81,173.7,173.81,8997.0,155.9154,155.9513,155.8526,155.9513,8997.0
2018-06-06 15:40:00,173.84,173.9,173.83,173.86,9367.0,155.9783,156.0321,155.9693,155.9962,9367.0
2018-06-06 15:45:00,173.88,173.88,173.74,173.83,13054.0,156.0141,156.0141,155.8885,155.9693,13054.0
2018-06-06 15:50:00,173.84,173.91,173.79,173.89,21231.0,155.9783,156.0411,155.9334,156.0231,21231.0
2018-06-06 15:55:00,173.87,174.16,173.86,174.16,51559.0,156.0052,156.2654,155.9962,156.2654,51559.0
2018-06-07 09:30:00,174.6,175.14,174.19,174.8,7612.0,156.6602,157.1447,156.2923,156.8396,7612.0
2018-06-07 09:35:00,174.7,174.99,174.7,174.91,1440.0,156.7499,157.0101,156.7499,156.9383,1440.0
2018-06-07 09:40:00,174.85,175.09,174.85,175.09,1352.0,156.8845,157.0998,156.8845,157.0998,1352.0
2018-06-07 09:45:00,175.13,175.3,175.13,175.3,1527.0,157.1357,157.2882,157.1357,157.2882,1527.0
2018-06-07 09:50:00,175.36,175.53,175.28,175.29,6200.0,157.3421,157.4946,157.2703,157.2793,6200.0
2018-06-07 09:55:00,175.37,175.66,175.26,175.41,2779.0,157.351,157.6112,157.2523,157.3869,2779.0
2018-06-07 10:00:00,175.5,175.61,175.47,175.58,1100.0,157.4677,157.5664,157.4408,157.5395,1100.0
2018-06-07 10:05:00,175.67,175.72,175.26,175.26,11421.0,157.6202,157.6651,157.2523,157.2523,11421.0
2018-06-07 10:10:00,175.23,175.24,175.09,175.18,2675.0,157.2254,157.2344,157.0998,157.1806,2675.0
2018-06-07 10:15:00,175.25,175.26,175.08,175.25,2210.0,157.2434,157.2523,157.0908,157.2434,2210.0
2018-06-07 10:20:00,175.16,175.16,174.83,174.83,900.0,157.1626,157.1626,156.8665,156.8665,900.0
2018-06-07 10:25:00,174.84,175.2,174.7,175.2,2200.0,156.8755,157.1985,156.7499,157.1985,2200.0
2018-06-07 10:30:00,175.09,175.16,174.87,175.05,9300.0,157.0998,157.1626,156.9024,157.0639,9300.0
2018-06-07 10:35:00,175.02,175.14,174.83,174.84,7860.0,157.037,157.1447,156.8665,156.8755,7860.0
2018-06-07 10:40:00,174.81,174.91,174.61,174.62,4300.0,156.8486,156.9383,156.6691,156.6781,4300.0
2018-06-07 10:45:00,174.65,174.69,174.45,174.58,1987.0,156.705,156.7409,156.5256,156.6422,1987.0
2018-06-07 10:50:00,174.64,174.64,174.54,174.54,650.0,156.6961,156.6961,156.6063,156.6063,650.0
2018-06-07 10:55:00,174.47,174.74,174.46,174.7,2075.0,156.5435,156.7858,156.5345,156.7499,2075.0
2018-06-07 11:00:00,174.73,174.73,174.58,174.68,1600.0,156.7768,156.7768,156.6422,156.7319,1600.0
2018-06-07 11:05:00,174.66,174.77,174.5,174.77,1900.0,156.714,156.8127,156.5704,156.8127,1900.0
2018-06-07 11:10:00,174.94,175.23,174.87,174.99,5016.0,156.9652,157.2254,156.9024,157.0101,5016.0
2018-06-07 11:15:00,175.0,175.02,174.83,174.84,8412.0,157.0191,157.037,156.8665,156.8755,8412.0
2018-06-07 11:20:00,174.9,174.96,174.78,174.78,1473.0,156.9293,156.9832,156.8217,156.8217,1473.0
2018-06-07 11:25:00,174.82,174.82,174.41,174.44,3185.0,156.8576,156.8576,156.4897,156.5166,3185.0
2018-06-07 11:30:00,174.44,174.63,174.27,174.58,3105.0,156.5166,156.6871,156.3641,156.6422,3105.0
2018-06-07 11:35:00,174.65,174.8,174.64,174.8,500.0,156.705,156.8396,156.6961,156.8396,500.0
2018-06-07 11:40:00,174.91,174.95,174.79,174.81,900.0,156.9383,156.9742,156.8306,156.8486,900.0
2018-06-07 11:45:00,174.7,174.7,174.42,174.42,900.0,156.7499,156.7499,156.4987,156.4987,900.0
2018-06-07 11:50:00,174.38,174.47,174.3,174.42,1866.0,156.4628,156.5435,156.391,156.4987,1866.0
2018-06-07 11:55:00,174.47,174.67,174.47,174.67,1278.0,156.5435,156.723,156.5435,156.723,1278.0
2018-06-07 12:00:00,174.69,174.79,174.68,174.79,450.0,156.7409,156.8306,156.7319,156.8306,450.0
2018-06-07 12:05:00,174.85,174.85,174.75,174.75,980.0,156.8845,156.8845,156.7947,156.7947,980.0
2018-06-07 12:10:00,174.77,174.78,174.65,174.65,3600.0,156.8127,156.8217,156.705,156.705,3600.0
2018-06-07 12:15:00,174.61,174.68,174.56,174.61,3403.0,156.6691,156.7319,156.6243,156.6691,3403.0
2018-06-07 12:20:00,174.6,174.82,174.6,174.82,1000.0,156.6602,156.8576,156.6602,156.8576,1000.0
2018-06-07 12:25:00,174.78,174.78,174.62,174.63,2103.0,156.8217,156.8217,156.6781,156.6871,2103.0
2018-06-07 12:30:00,174.61,174.61,174.18,174.22,2800.0,156.6691,156.6691,156.2833,156.3192,2800.0
2018-06-07 12:35:00,174.19,174.45,174.19,174.45,2200.0,156.2923,156.5256,156.2923,156.5256,2200.0
2018-06-07 12:40:00,174.52,174.55,174.35,174.35,2200.0,156.5884,156.6153,156.4358,156.4358,2200.0
2018-06-07 12:45:00,174.37,174.37,174.1,174.1,818.0,156.4538,156.4538,156.2115,156.2115,818.0
2018-06-07 12:50:00,174.19,174.3,174.13,174.25,1900.0,156.2923,156.391,156.2385,156.3461,1900.0
2018-06-07 12:55:00,174.29,174.39,174.22,174.37,1600.0,156.382,156.4717,156.3192,156.4538,1600.0
2018-06-07 13:00:00,174.36,174.47,174.35,174.47,800.0,156.4448,156.5435,156.4358,156.5435,800.0
2018-06-07 13:05:00,174.47,174.47,174.47,174.47,300.0,156.5435,156.5435,156.5435,156.5435,300.0
2018-06-07 13:10:00,174.44,174.52,174.41,174.43,600.0,156.5166,156.5884,156.4897,156.5076,600.0
2018-06-07 13:15:00,174.44,174.44,174.23,174.36,1269.0,156.5166,156.5166,156.3282,156.4448,1269.0
2018-06-07 13:20:00,174.4,174.49,174.37,174.41,1333.0,156.4807,156.5615,156.4538,156.4897,1333.0
2018-06-07 13:25:00,174.4,174.49,174.24,174.24,2525.0,156.4807,156.5615,156.3372,156.3372,2525.0
2018-06-07 13:30:00,174.25,174.37,174.25,174.37,1700.0,156.3461,156.4538,156.3461,156.4538,1700.0
2018-06-07 13:35:00,174.33,174.39,174.08,174.14,990.0,156.4179,156.4717,156.1936,156.2474,990.0
2018-06-07 13:40:00,173.93,174.14,173.8,174.05,6200.0,156.059,156.2474,155.9424,156.1667,6200.0
2018-06-07 13:45:00,174.08,174.55,174.07,174.55,2400.0,156.1936,156.6153,156.1846,156.6153,2400.0
2018-06-07 13:50:00,174.51,174.56,174.16,174.36,5336.0,156.5794,156.6243,156.2654,156.4448,5336.0
2018-06-07 13:55:00,174.21,174.32,174.08,174.14,1900.0,156.3102,156.4089,156.1936,156.2474,1900.0
2018-06-07 14:00:00,174.08,174.32,173.86,174.24,3330.0,156.1936,156.4089,155.9962,156.3372,3330.0
2018-06-07 14:05:00,174.3,174.35,174.13,174.3,1301.0,156.391,156.4358,156.2385,156.391,1301.0
2018-06-07 14:10:00,174.08,174.49,174.08,174.37,1485.0,156.1936,156.5615,156.1936,156.4538,1485.0
2018-06-07 14:15:00,174.44,174.64,174.43,174.6,2118.0,156.5166,156.6961,156.5076,156.6602,2118.0
2018-06-07 14:20:00,174.51,174.53,174.31,174.42,3587.0,156.5794,156.5974,156.4,156.4987,3587.0
2018-06-07 14:25:00,174.38,174.43,174.28,174.33,1511.0,156.4628,156.5076,156.373,156.4179,1511.0
2018-06-07 14:30:00,174.43,174.55,174.34,174.51,2800.0,156.5076,156.6153,156.4269,156.5794,2800.0
2018-06-07 14:35:00,174.55,174.64,174.46,174.64,3100.0,156.6153,156.6961,156.5345,156.6961,3100.0
2018-06-07 14:40:00,174.53,174.67,174.46,174.53,6703.0,156.5974,156.723,156.5345,156.5974,6703.0
2018-06-07 14:45:00,174.43,174.64,174.43,174.64,1400.0,156.5076,156.6961,156.5076,156.6961,1400.0
2018-06-07 14:50:00,174.71,174.73,174.59,174.59,1200.0,156.7589,156.7768,156.6512,156.6512,1200.0
2018-06-07 14:55:00,174.49,174.61,174.38,174.53,2750.0,156.5615,156.6691,156.4628,156.5974,2750.0
2018-06-07 15:00:00,174.57,174.62,174.27,174.28,1010.0,156.6332,156.6781,156.3641,156.373,1010.0
2018-06-07 15:05:00,174.33,174.35,174.16,174.33,6312.0,156.4179,156.4358,156.2654,156.4179,6312.0
2018-06-07 15:10:00,174.2,174.44,174.19,174.4,3448.0,156.3013,156.5166,156.2923,156.4807,3448.0
2018-06-07 15:15:00,174.35,174.53,174.34,174.53,3300.0,156.4358,156.5974,156.4269,156.5974,3300.0
2018-06-07 15:20:00,174.56,174.91,174.56,174.91,3492.0,156.6243,156.9383,156.6243,156.9383,3492.0
2018-06-07 15:25:00,174.97,175.04,174.84,174.98,6163.0,156.9921,157.055,156.8755,157.0011,6163.0
2018-06-07 15:30:00,174.98,175.07,174.9,174.97,5500.0,157.0011,157.0819,156.9293,156.9921,5500.0
2018-06-07 15:35:00,175.01,175.31,175.01,175.26,10018.0,157.028,157.2972,157.028,157.2523,10018.0
2018-06-07 15:40:00,175.26,175.41,175.2,175.32,10300.0,157.2523,157.3869,157.1985,157.3062,10300.0
2018-06-07 15:45:00,175.3,175.36,175.13,175.15,10602.0,157.2882,157.3421,157.1357,157.1537,10602.0
2018-06-07 15:50:00,175.16,175.54,175.16,175.53,18400.0,157.1626,157.5036,157.1626,157.4946,18400.0
2018-06-07 15:55:00,175.51,175.7,175.37,175.49,50508.0,157.4767,157.6471,157.351,157.4587,50508.0
2018-06-08 09:30:00,175.48,175.96,175.48,175.78,9497.0,157.4497,157.8804,157.4497,157.7189,9497.0
2018-06-08 09:35:00,175.6,175.77,175.2,175.21,1475.0,157.5574,157.7099,157.1985,157.2075,1475.0
2018-06-08 09:40:00,175.23,175.38,175.04,175.18,4171.0,157.2254,157.36,157.055,157.1806,4171.0
2018-06-08 09:45:00,175.08,175.09,175.05,175.05,1885.0,157.0908,157.0998,157.0639,157.0639,1885.0
2018-06-08 09:50:00,174.88,175.0,174.87,175.0,2233.0,156.9114,157.0191,156.9024,157.0191,2233.0
2018-06-08 09:55:00,175.03,175.26,175.03,175.24,800.0,157.046,157.2523,157.046,157.2344,800.0
2018-06-08 10:00:00,175.04,175.47,175.04,175.18,1802.0,157.055,157.4408,157.055,157.1806,1802.0
2018-06-08 10:05:00,175.04,175.17,174.98,174.98,800.0,157.055,157.1716,157.0011,157.0011,800.0
2018-06-08 10:10:00,175.1,175.45,175.08,175.11,15850.0,157.1088,157.4228,157.0908,157.1178,15850.0
2018-06-08 10:15:00,175.11,175.36,175.06,175.2,22577.0,157.1178,157.3421,157.0729,157.1985,22577.0
2018-06-08 10:20:00,175.24,175.56,175.24,175.49,2790.0,157.2344,157.5215,157.2344,157.4587,2790.0
2018-06-08 10:25:00,175.47,175.47,175.22,175.27,900.0,157.4408,157.4408,157.2165,157.2613,900.0
2018-06-08 10:30:00,175.19,175.34,175.19,175.25,3221.0,157.1895,157.3241,157.1895,157.2434,3221.0
2018-06-08 10:35:00,175.21,175.3,175.12,175.2,5733.0,157.2075,157.2882,157.1267,157.1985,5733.0
2018-06-08 10:40:00,175.2,175.22,175.01,175.09,1636.0,157.1985,157.2165,157.028,157.0998,1636.0
2018-06-08 10:45:00,175.0,175.04,174.92,175.0,3600.0,157.0191,157.055,156.9473,157.0191,3600.0
2018-06-08 10:50:00,175.05,175.24,175.05,175.16,900.0,157.0639,157.2344,157.0639,157.1626,900.0
2018-06-08 10:55:00,175.18,175.34,174.83,174.83,4900.0,157.1806,157.3241,156.8665,156.8665,4900.0
2018-06-08 11:00:00,174.84,174.84,174.6,174.64,2115.0,156.8755,156.8755,156.6602,156.6961,2115.0
2018-06-08 11:05:00,174.73,174.8,174.56,174.56,4234.0,156.7768,156.8396,156.6243,156.6243,4234.0
2018-06-08 11:10:00,174.54,174.54,174.4,174.54,2200.0,156.6063,156.6063,156.4807,156.6063,2200.0
2018-06-08 11:15:00,174.52,174.52,174.35,174.49,800.0,156.5884,156.5884,156.4358,156.5615,800.0
2018-06-08 11:20:00,174.44,174.56,174.16,174.44,5000.0,156.5166,156.6243,156.2654,156.5166,5000.0
2018-06-08 11:25:00,174.44,174.55,174.42,174.55,2000.0,156.5166,156.6153,156.4987,156.6153,2000.0
2018-06-08 11:30:00,174.44,174.45,174.21,174.26,6360.0,156.5166,156.5256,156.3102,156.3551,6360.0
2018-06-08 11:35:00,174.24,174.33,174.16,174.26,13033.0,156.3372,156.4179,156.2654,156.3551,13033.0
2018-06-08 11:40:00,174.31,174.51,174.31,174.4,1569.0,156.4,156.5794,156.4,156.4807,1569.0
2018-06-08 11:45:00,174.51,174.56,174.44,174.45,2789.0,156.5794,156.6243,156.5166,156.5256,2789.0
2018-06-08 11:50:00,174.32,174.48,174.25,174.48,1600.0,156.4089,156.5525,156.3461,156.5525,1600.0
2018-06-08 11:55:00,174.46,174.53,174.45,174.47,700.0,156.5345,156.5974,156.5256,156.5435,700.0
2018-06-08 12:00:00,174.5,174.66,174.5,174.59,1951.0,156.5704,156.714,156.5704,156.6512,1951.0
2018-06-08 12:05:00,174.6,174.67,174.57,174.66,2711.0,156.6602,156.723,156.6332,156.714,2711.0
2018-06-08 12:10:00,174.65,174.84,174.6,174.81,1800.0,156.705,156.8755,156.6602,156.8486,1800.0
2018-06-08 12:15:00,174.84,174.94,174.77,174.81,10899.0,156.8755,156.9652,156.8127,156.8486,10899.0
2018-06-08 12:20:00,174.82,174.83,174.82,174.83,200.0,156.8576,156.8665,156.8576,156.8665,200.0
2018-06-08 12:25:00,174.81,174.88,174.74,174.88,4600.0,156.8486,156.9114,156.7858,156.9114,4600.0
2018-06-08 12:30:00,174.89,175.04,174.87,175.03,1300.0,156.9204,157.055,156.9024,157.046,1300.0
2018-06-08 12:35:00,174.94,174.94,174.88,174.88,500.0,156.9652,156.9652,156.9114,156.9114,500.0
2018-06-08 12:40:00,174.88,174.88,174.81,174.81,600.0,156.9114,156.9114,156.8486,156.8486,600.0
2018-06-08 12:45:00,174.77,174.83,174.7,174.78,2884.0,156.8127,156.8665,156.7499,156.8217,2884.0
2018-06-08 12:50:00,174.77,174.84,174.71,174.71,1097.0,156.8127,156.8755,156.7589,156.7589,1097.0
2018-06-08 12:55:00,174.75,174.8,174.74,174.8,1361.0,156.7947,156.8396,156.7858,156.8396,1361.0
2018-06-08 13:00:00,174.78,174.78,174.62,174.62,1500.0,156.8217,156.8217,156.6781,156.6781,1500.0
2018-06-08 13:05:00,174.56,174.61,174.51,174.57,1900.0,156.6243,156.6691,156.5794,156.6332,1900.0
2018-06-08 13:10:00,174.62,174.67,174.56,174.56,1300.0,156.6781,156.723,156.6243,156.6243,1300.0
2018-06-08 13:15:00,174.54,174.54,174.49,174.5,700.0,156.6063,156.6063,156.5615,156.5704,700.0
2018-06-08 13:20:00,174.43,174.49,174.38,174.38,942.0,156.5076,156.5615,156.4628,156.4628,942.0
2018-06-08 13:25:00,174.43,174.5,174.4,174.5,3500.0,156.5076,156.5704,156.4807,156.5704,3500.0
2018-06-08 13:30:00,174.49,174.58,174.45,174.58,1705.0,156.5615,156.6422,156.5256,156.6422,1705.0
2018-06-08 13:35:00,174.52,174.57,174.4,174.41,1527.0,156.5884,156.6332,156.4807,156.4897,1527.0
2018-06-08 13:40:00,174.48,174.49,174.42,174.45,1700.0,156.5525,156.5615,156.4987,156.5256,1700.0
2018-06-08 13:45:00,174.41,174.59,174.41,174.51,600.0,156.4897,156.6512,156.4897,156.5794,600.0
2018-06-08 13:50:00,174.4,174.48,174.15,174.44,5116.0,156.4807,156.5525,156.2564,156.5166,5116.0
2018-06-08 13:55:00,174.41,174.46,174.29,174.44,2202.0,156.4897,156.5345,156.382,156.5166,2202.0
2018-06-08 14:00:00,174.43,174.47,174.35,174.43,941.0,156.5076,156.5435,156.4358,156.5076,941.0
2018-06-08 14:05:00,174.36,174.36,174.26,174.27,2100.0,156.4448,156.4448,156.3551,156.3641,2100.0
2018-06-08 14:10:00,174.32,174.52,174.26,174.52,2232.0,156.4089,156.5884,156.3551,156.5884,2232.0
2018-06-08 14:15:00,174.46,174.6,174.45,174.46,1302.0,156.5345,156.6602,156.5256,156.5345,1302.0
2018-06-08 14:20:00,174.43,174.49,174.38,174.4,2301.0,156.5076,156.5615,156.4628,156.4807,2301.0
2018-06-08 14:25:00,174.41,174.47,174.36,174.36,900.0,156.4897,156.5435,156.4448,156.4448,900.0
2018-06-08 14:30:00,174.41,174.41,174.33,174.33,300.0,156.4897,156.4897,156.4179,156.4179,300.0
2018-06-08 14:35:00,174.39,174.49,174.29,174.49,4705.0,156.4717,156.5615,156.382,156.5615,4705.0
2018-06-08 14:40:00,174.47,174.64,174.47,174.64,1100.0,156.5435,156.6961,156.5435,156.6961,1100.0
2018-06-08 14:45:00,174.68,174.68,174.54,174.62,1500.0,156.7319,156.7319,156.6063,156.6781,1500.0
2018-06-08 14:50:00,174.63,174.7,174.56,174.65,5202.0,156.6871,156.7499,156.6243,156.705,5202.0
2018-06-08 14:55:00,174.65,174.65,174.55,174.56,2200.0,156.705,156.705,156.6153,156.6243,2200.0
2018-06-08 15:00:00,174.61,174.66,174.53,174.63,2904.0,156.6691,156.714,156.5974,156.6871,2904.0
2018-06-08 15:05:00,174.65,174.75,174.64,174.67,2558.0,156.705,156.7947,156.6961,156.723,2558.0
2018-06-08 15:10:00,174.7,174.78,174.56,174.6,7800.0,156.7499,156.8217,156.6243,156.6602,7800.0
2018-06-08 15:15:00,174.67,174.73,174.52,174.54,3421.0,156.723,156.7768,156.5884,156.6063,3421.0
2018-06-08 15:20:00,174.56,174.75,174.54,174.68,2441.0,156.6243,156.7947,156.6063,156.7319,2441.0
2018-06-08 15:25:00,174.69,174.84,174.66,174.83,3191.0,156.7409,156.8755,156.714,156.8665,3191.0
2018-06-08 15:30:00,174.87,174.9,174.59,174.63,5947.0,156.9024,156.9293,156.6512,156.6871,5947.0
2018-06-08 15:35:00,174.65,174.74,174.65,174.69,5400.0,156.705,156.7858,156.705,156.7409,5400.0
2018-06-08 15:40:00,174.71,174.71,174.62,174.71,6261.0,156.7589,156.7589,156.6781,156.7589,6261.0
2018-06-08 15:45:00,174.71,174.78,174.61,174.7,9488.0,156.7589,156.8217,156.6691,156.7499,9488.0
2018-06-08 15:50:00,174.74,174.79,174.69,174.72,17216.0,156.7858,156.8306,156.7409,156.7678,17216.0
2018-06-08 15:55:00,174.69,174.79,174.65,174.7,44446.0,156.7409,156.8306,156.705,156.7499,44446.0
2018-06-11 09:30:00,174.76,175.91,174.71,175.73,6026.0,156.8037,157.8356,156.7589,157.6741,6026.0
2018-06-11 09:35:00,175.74,175.95,175.6,175.7,4367.0,157.683,157.8715,157.5574,157.6471,4367.0
2018-06-11 09:40:00,175.95,176.26,175.7,175.86,9994.0,157.8715,158.1496,157.6471,157.7907,9994.0
2018-06-11 09:45:00,175.72,175.96,175.28,175.8,19494.0,157.6651,157.8804,157.2703,157.7369,19494.0
2018-06-11 09:50:00,175.69,175.69,174.9,174.91,5435.0,157.6382,157.6382,156.9293,156.9383,5435.0
2018-06-11 09:55:00,175.18,175.53,175.18,175.53,2400.0,157.1806,157.4946,157.1806,157.4946,2400.0
2018-06-11 10:00:00,175.53,175.71,175.53,175.62,2213.0,157.4946,157.6561,157.4946,157.5754,2213.0
2018-06-11 10:05:00,175.67,176.15,175.64,176.02,5100.0,157.6202,158.0509,157.5933,157.9343,5100.0
2018-06-11 10:10:00,176.02,176.33,175.98,176.06,10628.0,157.9343,158.2124,157.8984,157.9701,10628.0
2018-06-11 10:15:00,176.11,176.14,175.48,175.73,12687.0,158.015,158.0419,157.4497,157.6741,12687.0
2018-06-11 10:20:00,175.7,175.77,175.37,175.62,10194.0,157.6471,157.7099,157.351,157.5754,10194.0
2018-06-11 10:25:00,175.65,175.79,175.45,175.57,10250.0,157.6023,157.7279,157.4228,157.5305,10250.0
2018-06-11 10:30:00,175.61,176.11,175.51,175.99,8200.0,157.5664,158.015,157.4767,157.9073,8200.0
2018-06-11 10:35:00,176.0,176.0,175.66,175.72,7897.0,157.9163,157.9163,157.6112,157.6651,7897.0
2018-06-11 10:40:00,175.66,175.8,175.58,175.67,6088.0,157.6112,157.7369,157.5395,157.6202,6088.0
2018-06-11 10:45:00,175.67,175.69,175.25,175.35,6569.0,157.6202,157.6382,157.2434,157.3331,6569.0
2018-06-11 10:50:00,175.35,175.57,175.29,175.42,3000.0,157.3331,157.5305,157.2793,157.3959,3000.0
2018-06-11 10:55:00,175.42,175.42,174.88,174.88,3907.0,157.3959,157.3959,156.9114,156.9114,3907.0
2018-06-11 11:00:00,174.95,175.04,174.84,174.94,3982.0,156.9742,157.055,156.8755,156.9652,3982.0
2018-06-11 11:05:00,174.89,174.9,174.69,174.81,5867.0,156.9204,156.9293,156.7409,156.8486,5867.0
2018-06-11 11:10:00,174.9,174.92,174.7,174.81,5200.0,156.9293,156.9473,156.7499,156.8486,5200.0
2018-06-11 11:15:00,174.84,174.84,174.61,174.77,4800.0,156.8755,156.8755,156.6691,156.8127,4800.0
2018-06-11 11:20:00,174.75,175.03,174.67,175.03,5118.0,156.7947,157.046,156.723,157.046,5118.0
2018-06-11 11:25:00,174.98,175.0,174.81,174.88,3900.0,157.0011,157.0191,156.8486,156.9114,3900.0
2018-06-11 11:30:00,174.95,175.1,174.87,175.06,2600.0,156.9742,157.1088,156.9024,157.0729,2600.0
2018-06-11 11:35:00,175.17,175.39,175.17,175.35,8099.0,157.1716,157.369,157.1716,157.3331,8099.0
2018-06-11 11:40:00,175.21,175.37,175.05,175.35,4287.0,157.2075,157.351,157.0639,157.3331,4287.0
2018-06-11 11:45:00,175.56,175.58,175.23,175.33,3950.0,157.5215,157.5395,157.2254,157.3152,3950.0
2018-06-11 11:50:00,175.39,175.39,175.13,175.31,2400.0,157.369,157.369,157.1357,157.2972,2400.0
2018-06-11 11:55:00,175.31,175.36,175.21,175.28,3598.0,157.2972,157.3421,157.2075,157.2703,3598.0
2018-06-11 12:00:00,175.39,175.44,175.35,175.35,1600.0,157.369,157.4139,157.3331,157.3331,1600.0
2018-06-11 12:05:00,175.31,175.42,175.31,175.38,2412.0,157.2972,157.3959,157.2972,157.36,2412.0
2018-06-11 12:10:00,175.41,175.45,175.21,175.24,4100.0,157.3869,157.4228,157.2075,157.2344,4100.0
2018-06-11 12:15:00,175.21,175.33,175.17,175.25,4140.0,157.2075,157.3152,157.1716,157.2434,4140.0
2018-06-11 12:20:00,175.28,175.35,175.25,175.3,5402.0,157.2703,157.3331,157.2434,157.2882,5402.0
2018-06-11 12:25:00,175.34,175.45,175.32,175.45,4850.0,157.3241,157.4228,157.3062,157.4228,4850.0
2018-06-11 12:30:00,175.5,175.55,175.35,175.55,4310.0,157.4677,157.5126,157.3331,157.5126,4310.0
2018-06-11 12:35:00,175.47,175.47,175.47,175.47,200.0,157.4408,157.4408,157.4408,157.4408,200.0
2018-06-11 12:40:00,175.49,175.49,175.43,175.49,400.0,157.4587,157.4587,157.4049,157.4587,400.0
2018-06-11 12:45:00,175.51,175.55,175.42,175.47,4100.0,157.4767,157.5126,157.3959,157.4408,4100.0
2018-06-11 12:50:00,175.48,175.55,175.33,175.33,3600.0,157.4497,157.5126,157.3152,157.3152,3600.0
2018-06-11 12:55:00,175.34,175.39,175.22,175.22,3116.0,157.3241,157.369,157.2165,157.2165,3116.0
2018-06-11 13:00:00,175.28,175.3,175.01,175.13,2604.0,157.2703,157.2882,157.028,157.1357,2604.0
2018-06-11 13:05:00,175.11,175.22,175.04,175.2,3300.0,157.1178,157.2165,157.055,157.1985,3300.0
2018-06-11 13:10:00,175.2,175.28,175.15,175.22,2200.0,157.1985,157.2703,157.1537,157.2165,2200.0
2018-06-11 13:15:00,175.16,175.22,175.11,175.15,2006.0,157.1626,157.2165,157.1178,157.1537,2006.0
2018-06-11 13:20:00,175.11,175.18,175.11,175.17,1300.0,157.1178,157.1806,157.1178,157.1716,1300.0
2018-06-11 13:25:00,175.2,175.28,175.16,175.19,2936.0,157.1985,157.2703,157.1626,157.1895,2936.0
2018-06-11 13:30:00,175.2,175.25,175.11,175.18,3100.0,157.1985,157.2434,157.1178,157.1806,3100.0
2018-06-11 13:35:00,175.22,175.23,175.09,175.16,7695.0,157.2165,157.2254,157.0998,157.1626,7695.0
2018-06-11 13:40:00,175.26,175.26,175.1,175.15,4050.0,157.2523,157.2523,157.1088,157.1537,4050.0
2018-06-11 13:45:00,175.15,175.15,174.91,174.97,6800.0,157.1537,157.1537,156.9383,156.9921,6800.0
2018-06-11 13:50:00,175.0,175.03,174.8,174.8,2723.0,157.0191,157.046,156.8396,156.8396,2723.0
2018-06-11 13:55:00,174.83,174.98,174.8,174.95,4828.0,156.8665,157.0011,156.8396,156.9742,4828.0
2018-06-11 14:00:00,175.03,175.03,174.8,174.8,2604.0,157.046,157.046,156.8396,156.8396,2604.0
2018-06-11 14:05:00,174.78,174.85,174.72,174.75,4420.0,156.8217,156.8845,156.7678,156.7947,4420.0
2018-06-11 14:10:00,174.75,174.85,174.71,174.78,3200.0,156.7947,156.8845,156.7589,156.8217,3200.0
2018-06-11 14:15:00,174.72,174.85,174.72,174.79,3812.0,156.7678,156.8845,156.7678,156.8306,3812.0
2018-06-11 14:20:00,174.83,174.93,174.8,174.93,4190.0,156.8665,156.9563,156.8396,156.9563,4190.0
2018-06-11 14:25:00,174.94,174.94,174.79,174.79,6300.0,156.9652,156.9652,156.8306,156.8306,6300.0
2018-06-11 14:30:00,174.81,174.95,174.75,174.92,7050.0,156.8486,156.9742,156.7947,156.9473,7050.0
2018-06-11 14:35:00,174.9,174.96,174.84,174.86,3058.0,156.9293,156.9832,156.8755,156.8934,3058.0
2018-06-11 14:40:00,174.87,174.9,174.8,174.8,3100.0,156.9024,156.9293,156.8396,156.8396,3100.0
2018-06-11 14:45:00,174.82,174.87,174.78,174.79,3700.0,156.8576,156.9024,156.8217,156.8306,3700.0
2018-06-11 14:50:00,174.87,174.91,174.78,174.83,1699.0,156.9024,156.9383,156.8217,156.8665,1699.0
2018-06-11 14:55:00,174.83,174.93,174.8,174.93,3400.0,156.8665,156.9563,156.8396,156.9563,3400.0
2018-06-11 15:00:00,174.95,175.06,174.91,174.99,3581.0,156.9742,157.0729,156.9383,157.0101,3581.0
2018-06-11 15:05:00,175.01,175.27,174.99,175.27,14531.0,157.028,157.2613,157.0101,157.2613,14531.0
2018-06-11 15:10:00,175.29,175.38,175.19,175.19,6607.0,157.2793,157.36,157.1895,157.1895,6607.0
2018-06-11 15:15:00,175.25,175.35,175.2,175.29,2003.0,157.2434,157.3331,157.1985,157.2793,2003.0
2018-06-11 15:20:00,175.3,175.32,175.25,175.28,7474.0,157.2882,157.3062,157.2434,157.2703,7474.0
2018-06-11 15:25:00,175.27,175.33,175.25,175.25,6294.0,157.2613,157.3152,157.2434,157.2434,6294.0
2018-06-11 15:30:00,175.3,175.31,175.23,175.27,5817.0,157.2882,157.2972,157.2254,157.2613,5817.0
2018-06-11 15:35:00,175.23,175.3,175.01,175.01,14139.0,157.2254,157.2882,157.028,157.028,14139.0
2018-06-11 15:40:00,175.0,175.03,174.82,174.88,23373.0,157.0191,157.046,156.8576,156.9114,23373.0
2018-06-11 15:45:00,174.89,174.98,174.86,174.9,26807.0,156.9204,157.0011,156.8934,156.9293,26807.0
2018-06-11 15:50:00,174.89,174.97,174.86,174.92,25639.0,156.9204,156.9921,156.8934,156.9473,25639.0
2018-06-11 15:55:00,174.92,174.93,174.36,174.49,132080.0,156.9473,156.9563,156.4448,156.5615,132080.0
2018-06-12 09:30:00,175.05,175.48,174.19,175.03,8674.0,157.0639,157.4497,156.2923,157.046,8674.0
2018-06-12 09:35:00,175.03,175.05,174.39,174.42,14316.0,157.046,157.0639,156.4717,156.4987,14316.0
2018-06-12 09:40:00,174.26,174.27,173.38,173.46,3913.0,156.3551,156.3641,155.5655,155.6373,3913.0
2018-06-12 09:45:00,173.53,173.57,172.87,173.03,16945.0,155.7001,155.736,155.1079,155.2515,16945.0
2018-06-12 09:50:00,173.09,173.54,173.03,173.47,15844.0,155.3053,155.7091,155.2515,155.6463,15844.0
2018-06-12 09:55:00,173.58,174.04,173.52,173.66,6279.0,155.745,156.1577,155.6911,155.8167,6279.0
2018-06-12 10:00:00,173.53,173.73,173.23,173.62,23278.0,155.7001,155.8796,155.4309,155.7809,23278.0
2018-06-12 10:05:00,173.63,173.83,173.56,173.71,11646.0,155.7898,155.9693,155.727,155.8616,11646.0
2018-06-12 10:10:00,173.76,174.32,173.64,174.32,2801.0,155.9065,156.4089,155.7988,156.4089,2801.0
2018-06-12 10:15:00,174.32,174.53,174.05,174.14,23676.0,156.4089,156.5974,156.1667,156.2474,23676.0
2018-06-12 10:20:00,174.16,174.2,173.99,174.09,5773.0,156.2654,156.3013,156.1128,156.2026,5773.0
2018-06-12 10:25:00,174.13,174.13,173.77,173.81,6408.0,156.2385,156.2385,155.9154,155.9513,6408.0
2018-06-12 10:30:00,173.83,173.88,173.77,173.81,4505.0,155.9693,156.0141,155.9154,155.9513,4505.0
2018-06-12 10:35:00,173.81,173.95,173.74,173.75,6643.0,155.9513,156.0769,155.8885,155.8975,6643.0
2018-06-12 10:40:00,173.77,173.86,173.54,173.62,8340.0,155.9154,155.9962,155.7091,155.7809,8340.0
2018-06-12 10:45:00,173.63,173.66,173.39,173.53,10017.0,155.7898,155.8167,155.5745,155.7001,10017.0
2018-06-12 10:50:00,173.58,173.97,173.57,173.94,4000.0,155.745,156.0949,155.736,156.068,4000.0
2018-06-12 10:55:00,173.94,174.08,173.94,174.08,1300.0,156.068,156.1936,156.068,156.1936,1300.0
2018-06-12 11:00:00,174.11,174.62,174.11,174.49,8567.0,156.2205,156.6781,156.2205,156.5615,8567.0
2018-06-12 11:05:00,174.54,174.66,174.45,174.45,4576.0,156.6063,156.714,156.5256,156.5256,4576.0
2018-06-12 11:10:00,174.41,174.64,174.41,174.54,6206.0,156.4897,156.6961,156.4897,156.6063,6206.0
2018-06-12 11:15:00,174.59,174.66,174.43,174.55,5195.0,156.6512,156.714,156.5076,156.6153,5195.0
2018-06-12 11:20:00,174.57,174.77,174.57,174.63,5741.0,156.6332,156.8127,156.6332,156.6871,5741.0
2018-06-12 11:25:00,174.65,174.65,174.5,174.56,7458.0,156.705,156.705,156.5704,156.6243,7458.0
2018-06-12 11:30:00,174.56,174.79,174.55,174.75,5811.0,156.6243,156.8306,156.6153,156.7947,5811.0
2018-06-12 11:35:00,174.72,174.77,174.63,174.66,5571.0,156.7678,156.8127,156.6871,156.714,5571.0
2018-06-12 11:40:00,174.74,174.93,174.74,174.9,7166.0,156.7858,156.9563,156.7858,156.9293,7166.0
2018-06-12 11:45:00,174.87,174.92,174.73,174.81,7659.0,156.9024,156.9473,156.7768,156.8486,7659.0
2018-06-12 11:50:00,174.87,175.12,174.87,175.12,5806.0,156.9024,157.1267,156.9024,157.1267,5806.0
2018-06-12 11:55:00,175.12,175.13,174.83,174.97,4800.0,157.1267,157.1357,156.8665,156.9921,4800.0
2018-06-12 12:00:00,175.03,175.21,175.01,175.04,3626.0,157.046,157.2075,157.028,157.055,3626.0
2018-06-12 12:05:00,174.98,175.06,174.82,174.85,1000.0,157.0011,157.0729,156.8576,156.8845,1000.0
2018-06-12 12:10:00,174.84,174.95,174.8,174.85,3054.0,156.8755,156.9742,156.8396,156.8845,3054.0
2018-06-12 12:15:00,174.78,174.99,174.74,174.99,5900.0,156.8217,157.0101,156.7858,157.0101,5900.0
2018-06-12 12:20:00,175.04,175.07,174.96,175.06,2200.0,157.055,157.0819,156.9832,157.0729,2200.0
2018-06-12 12:25:00,175.04,175.05,174.95,174.95,1038.0,157.055,157.0639,156.9742,156.9742,1038.0
2018-06-12 12:30:00,174.97,174.97,174.74,174.74,2807.0,156.9921,156.9921,156.7858,156.7858,2807.0
2018-06-12 12:35:00,174.76,174.8,174.72,174.73,2000.0,156.8037,156.8396,156.7678,156.7768,2000.0
2018-06-12 12:40:00,174.73,174.79,174.7,174.7,1600.0,156.7768,156.8306,156.7499,156.7499,1600.0
2018-06-12 12:45:00,174.69,174.69,174.52,174.62,7150.0,156.7409,156.7409,156.5884,156.6781,7150.0
2018-06-12 12:50:00,174.63,174.65,174.45,174.45,3402.0,156.6871,156.705,156.5256,156.5256,3402.0
2018-06-12 12:55:00,174.34,174.34,174.31,174.33,800.0,156.4269,156.4269,156.4,156.4179,800.0
2018-06-12 13:00:00,174.33,174.39,174.27,174.39,1900.0,156.4179,156.4717,156.3641,156.4717,1900.0
2018-06-12 13:05:00,174.41,174.49,174.36,174.49,2800.0,156.4897,156.5615,156.4448,156.5615,2800.0
2018-06-12 13:10:00,174.49,174.49,174.33,174.38,1300.0,156.5615,156.5615,156.4179,156.4628,1300.0
2018-06-12 13:15:00,174.43,174.45,174.2,174.22,2401.0,156.5076,156.5256,156.3013,156.3192,2401.0
2018-06-12 13:20:00,174.23,174.28,174.17,174.21,1537.0,156.3282,156.373,156.2743,156.3102,1537.0
2018-06-12 13:25:00,174.2,174.22,174.12,174.18,4200.0,156.3013,156.3192,156.2295,156.2833,4200.0
2018-06-12 13:30:00,174.21,174.24,174.19,174.22,1600.0,156.3102,156.3372,156.2923,156.3192,1600.0
2018-06-12 13:35:00,174.21,174.37,174.12,174.12,4651.0,156.3102,156.4538,156.2295,156.2295,4651.0
2018-06-12 13:40:00,174.16,174.16,173.98,174.02,5300.0,156.2654,156.2654,156.1039,156.1398,5300.0
2018-06-12 13:45:00,174.03,174.06,174.0,174.05,2500.0,156.1487,156.1756,156.1218,156.1667,2500.0
2018-06-12 13:50:00,174.03,174.03,173.91,173.91,3029.0,156.1487,156.1487,156.0411,156.0411,3029.0
2018-06-12 13:55:00,174.01,174.11,173.95,174.06,9968.0,156.1308,156.2205,156.0769,156.1756,9968.0
2018-06-12 14:00:00,174.04,174.05,173.93,173.93,1800.0,156.1577,156.1667,156.059,156.059,1800.0
2018-06-12 14:05:00,173.95,174.02,173.91,173.91,2700.0,156.0769,156.1398,156.0411,156.0411,2700.0
2018-06-12 14:10:00,173.85,173.87,173.79,173.82,5945.0,155.9872,156.0052,155.9334,155.9603,5945.0
2018-06-12 14:15:00,173.79,173.82,173.74,173.81,9885.0,155.9334,155.9603,155.8885,155.9513,9885.0
2018-06-12 14:20:00,173.79,173.85,173.79,173.83,3288.0,155.9334,155.9872,155.9334,155.9693,3288.0
2018-06-12 14:25:00,173.82,173.91,173.77,173.83,5150.0,155.9603,156.0411,155.9154,155.9693,5150.0
2018-06-12 14:30:00,173.84,173.94,173.82,173.94,8600.0,155.9783,156.068,155.9603,156.068,8600.0
2018-06-12 14:35:00,173.94,174.02,173.89,173.98,5011.0,156.068,156.1398,156.0231,156.1039,5011.0
2018-06-12 14:40:00,174.0,174.06,173.96,174.01,3300.0,156.1218,156.1756,156.0859,156.1308,3300.0
2018-06-12 14:45:00,173.98,174.01,173.87,173.97,4300.0,156.1039,156.1308,156.0052,156.0949,4300.0
2018-06-12 14:50:00,173.89,174.01,173.86,174.01,3400.0,156.0231,156.1308,155.9962,156.1308,3400.0
2018-06-12 14:55:00,173.92,174.02,173.89,173.89,3140.0,156.05,156.1398,156.0231,156.0231,3140.0
2018-06-12 15:00:00,173.88,174.05,173.85,174.0,5877.0,156.0141,156.1667,155.9872,156.1218,5877.0
2018-06-12 15:05:00,174.05,174.19,174.05,174.07,3400.0,156.1667,156.2923,156.1667,156.1846,3400.0
2018-06-12 15:10:00,174.07,174.09,173.97,174.08,5710.0,156.1846,156.2026,156.0949,156.1936,5710.0
2018-06-12 15:15:00,174.09,174.09,174.01,174.06,740.0,156.2026,156.2026,156.1308,156.1756,740.0
2018-06-12 15:20:00,174.09,174.17,174.06,174.14,6318.0,156.2026,156.2743,156.1756,156.2474,6318.0
2018-06-12 15:25:00,174.13,174.24,174.13,174.22,4563.0,156.2385,156.3372,156.2385,156.3192,4563.0
2018-06-12 15:30:00,174.23,174.25,174.15,174.17,9567.0,156.3282,156.3461,156.2564,156.2743,9567.0
2018-06-12 15:35:00,174.15,174.15,174.01,174.04,18419.0,156.2564,156.2564,156.1308,156.1577,18419.0
2018-06-12 15:40:00,174.04,174.09,173.94,173.95,12294.0,156.1577,156.2026,156.068,156.0769,12294.0
2018-06-12 15:45:00,173.94,173.94,173.75,173.94,15597.0,156.068,156.068,155.8975,156.068,15597.0
2018-06-12 15:50:00,173.95,174.18,173.89,174.17,24548.0,156.0769,156.2833,156.0231,156.2743,24548.0
2018-06-12 15:55:00,174.15,174.19,173.99,174.16,47031.0,156.2564,156.2923,156.1128,156.2654,47031.0
2018-06-13 09:30:00,173.96,174.22,173.82,173.92,5233.0,156.0859,156.3192,155.9603,156.05,5233.0
2018-06-13 09:35:00,173.75,173.75,173.33,173.67,2705.0,155.8975,155.8975,155.5207,155.8257,2705.0
2018-06-13 09:40:00,173.54,173.68,173.26,173.47,8095.0,155.7091,155.8347,155.4578,155.6463,8095.0
2018-06-13 09:45:00,173.51,173.6,173.23,173.33,5350.0,155.6822,155.7629,155.4309,155.5207,5350.0
2018-06-13 09:50:00,173.3,173.41,173.23,173.41,2023.0,155.4937,155.5924,155.4309,155.5924,2023.0
2018-06-13 09:55:00,173.23,173.31,173.14,173.27,2448.0,155.4309,155.5027,155.3502,155.4668,2448.0
2018-06-13 10:00:00,173.28,173.29,173.06,173.06,3501.0,155.4758,155.4848,155.2784,155.2784,3501.0
2018-06-13 10:05:00,173.12,173.2,173.04,173.09,12391.0,155.3322,155.404,155.2604,155.3053,12391.0
2018-06-13 10:10:00,173.09,173.61,173.09,173.61,4212.0,155.3053,155.7719,155.3053,155.7719,4212.0
2018-06-13 10:15:00,173.69,173.69,173.38,173.62,6261.0,155.8437,155.8437,155.5655,155.7809,6261.0
2018-06-13 10:20:00,173.62,173.72,173.35,173.61,4670.0,155.7809,155.8706,155.5386,155.7719,4670.0
2018-06-13 10:25:00,173.65,173.65,173.3,173.3,3708.0,155.8078,155.8078,155.4937,155.4937,3708.0
2018-06-13 10:30:00,173.28,173.41,173.25,173.34,4600.0,155.4758,155.5924,155.4489,155.5296,4600.0
2018-06-13 10:35:00,173.39,173.44,173.12,173.12,13475.0,155.5745,155.6193,155.3322,155.3322,13475.0
2018-06-13 10:40:00,173.07,173.13,173.02,173.1,2450.0,155.2874,155.3412,155.2425,155.3143,2450.0
2018-06-13 10:45:00,173.04,173.25,172.93,173.25,3180.0,155.2604,155.4489,155.1618,155.4489,3180.0
2018-06-13 10:50:00,173.27,173.45,173.27,173.38,2944.0,155.4668,155.6283,155.4668,155.5655,2944.0
2018-06-13 10:55:00,173.37,173.38,173.18,173.22,1761.0,155.5565,155.5655,155.3861,155.422,1761.0
2018-06-13 11:00:00,173.29,173.63,173.24,173.59,1900.0,155.4848,155.7898,155.4399,155.7539,1900.0
2018-06-13 11:05:00,173.61,173.84,173.61,173.84,2380.0,155.7719,155.9783,155.7719,155.9783,2380.0
2018-06-13 11:10:00,173.88,173.91,173.81,173.81,1101.0,156.0141,156.0411,155.9513,155.9513,1101.0
2018-06-13 11:15:00,173.8,173.85,173.66,173.85,2488.0,155.9424,155.9872,155.8167,155.9872,2488.0
2018-06-13 11:20:00,173.85,173.92,173.85,173.89,600.0,155.9872,156.05,155.9872,156.0231,600.0
2018-06-13 11:25:00,173.82,174.04,173.8,174.01,2900.0,155.9603,156.1577,155.9424,156.1308,2900.0
2018-06-13 11:30:00,174.01,174.07,173.95,174.0,1400.0,156.1308,156.1846,156.0769,156.1218,1400.0
2018-06-13 11:35:00,173.91,173.94,173.85,173.92,1300.0,156.0411,156.068,155.9872,156.05,1300.0
2018-06-13 11:40:00,173.93,174.06,173.92,174.06,1082.0,156.059,156.1756,156.05,156.1756,1082.0
2018-06-13 11:45:00,174.0,174.0,173.89,173.9,1300.0,156.1218,156.1218,156.0231,156.0321,1300.0
2018-06-13 11:50:00,173.9,174.06,173.84,174.06,4347.0,156.0321,156.1756,155.9783,156.1756,4347.0
2018-06-13 11:55:00,174.04,174.15,173.99,174.03,9310.0,156.1577,156.2564,156.1128,156.1487,9310.0
2018-06-13 12:00:00,174.03,174.03,173.51,173.51,3627.0,156.1487,156.1487,155.6822,155.6822,3627.0
2018-06-13 12:05:00,173.43,173.65,173.43,173.6,5505.0,155.6104,155.8078,155.6104,155.7629,5505.0
2018-06-13 12:10:00,173.62,173.7,173.55,173.6,1505.0,155.7809,155.8526,155.718,155.7629,1505.0
2018-06-13 12:15:00,173.65,173.73,173.6,173.64,8100.0,155.8078,155.8796,155.7629,155.7988,8100.0
2018-06-13 12:20:00,173.63,173.63,173.48,173.51,2351.0,155.7898,155.7898,155.6552,155.6822,2351.0
2018-06-13 12:25:00,173.51,173.51,173.44,173.46,1000.0,155.6822,155.6822,155.6193,155.6373,1000.0
2018-06-13 12:30:00,173.5,173.5,173.45,173.46,600.0,155.6732,155.6732,155.6283,155.6373,600.0
2018-06-13 12:35:00,173.47,173.6,173.43,173.6,1350.0,155.6463,155.7629,155.6104,155.7629,1350.0
2018-06-13 12:40:00,173.59,173.78,173.55,173.78,2250.0,155.7539,155.9244,155.718,155.9244,2250.0
2018-06-13 12:45:00,173.67,173.71,173.57,173.62,1900.0,155.8257,155.8616,155.736,155.7809,1900.0
2018-06-13 12:50:00,173.67,173.69,173.38,173.39,1691.0,155.8257,155.8437,155.5655,155.5745,1691.0
2018-06-13 12:55:00,173.38,173.56,173.38,173.49,1425.0,155.5655,155.727,155.5655,155.6642,1425.0
2018-06-13 13:00:00,173.35,173.47,173.33,173.37,2400.0,155.5386,155.6463,155.5207,155.5565,2400.0
2018-06-13 13:05:00,173.43,173.49,173.43,173.49,3000.0,155.6104,155.6642,155.6104,155.6642,3000.0
2018-06-13 13:10:00,173.45,173.55,173.35,173.41,2267.0,155.6283,155.718,155.5386,155.5924,2267.0
2018-06-13 13:15:00,173.47,173.47,173.17,173.36,1600.0,155.6463,155.6463,155.3771,155.5476,1600.0
2018-06-13 13:20:00,173.29,173.35,173.16,173.29,1300.0,155.4848,155.5386,155.3681,155.4848,1300.0
2018-06-13 13:25:00,173.25,173.25,173.25,173.25,100.0,155.4489,155.4489,155.4489,155.4489,100.0
2018-06-13 13:30:00,173.31,173.33,173.24,173.31,1419.0,155.5027,155.5207,155.4399,155.5027,1419.0
2018-06-13 13:35:00,173.4,173.4,173.4,173.4,300.0,155.5835,155.5835,155.5835,155.5835,300.0
2018-06-13 13:40:00,173.5,173.63,173.4,173.53,2200.0,155.6732,155.7898,155.5835,155.7001,2200.0
2018-06-13 13:45:00,173.62,173.79,173.6,173.75,3137.0,155.7809,155.9334,155.7629,155.8975,3137.0
2018-06-13 13:50:00,173.74,173.8,173.66,173.8,4370.0,155.8885,155.9424,155.8167,155.9424,4370.0
2018-06-13 13:55:00,173.79,173.83,173.72,173.83,2800.0,155.9334,155.9693,155.8706,155.9693,2800.0
2018-06-13 14:00:00,173.71,173.76,173.22,173.22,5441.0,155.8616,155.9065,155.422,155.422,5441.0
2018-06-13 14:05:00,173.0,173.12,172.81,172.81,4290.0,155.2246,155.3322,155.0541,155.0541,4290.0
2018-06-13 14:10:00,172.97,173.18,172.96,173.13,20779.0,155.1976,155.3861,155.1887,155.3412,20779.0
2018-06-13 14:15:00,173.14,173.14,172.86,172.92,9413.0,155.3502,155.3502,155.0989,155.1528,9413.0
2018-06-13 14:20:00,172.91,172.91,172.48,172.48,11606.0,155.1438,155.1438,154.758,154.758,11606.0
2018-06-13 14:25:00,172.52,172.7,172.4,172.45,28573.0,154.7939,154.9554,154.6862,154.7311,28573.0
2018-06-13 14:30:00,172.44,172.72,172.36,172.7,40075.0,154.7221,154.9733,154.6503,154.9554,40075.0
2018-06-13 14:35:00,172.74,172.78,172.64,172.74,35097.0,154.9913,155.0272,154.9015,154.9913,35097.0
2018-06-13 14:40:00,172.74,172.9,172.63,172.66,17196.0,154.9913,155.1348,154.8926,154.9195,17196.0
2018-06-13 14:45:00,172.61,172.65,172.52,172.61,8356.0,154.8746,154.9105,154.7939,154.8746,8356.0
2018-06-13 14:50:00,172.65,172.79,172.44,172.57,3111.0,154.9105,155.0361,154.7221,154.8387,3111.0
2018-06-13 14:55:00,172.58,172.62,172.45,172.62,2950.0,154.8477,154.8836,154.7311,154.8836,2950.0
2018-06-13 15:00:00,172.65,173.03,172.65,172.98,19246.0,154.9105,155.2515,154.9105,155.2066,19246.0
2018-06-13 15:05:00,173.01,173.11,172.83,172.89,7100.0,155.2335,155.3233,155.072,155.1259,7100.0
2018-06-13 15:10:00,172.87,172.95,172.74,172.74,7994.0,155.1079,155.1797,154.9913,154.9913,7994.0
2018-06-13 15:15:00,172.68,172.84,172.59,172.63,10600.0,154.9374,155.081,154.8567,154.8926,10600.0
2018-06-13 15:20:00,172.59,172.71,172.59,172.67,8411.0,154.8567,154.9644,154.8567,154.9285,8411.0
2018-06-13 15:25:00,172.67,172.75,172.45,172.49,10914.0,154.9285,155.0002,154.7311,154.767,10914.0
2018-06-13 15:30:00,172.49,172.6,172.42,172.59,9600.0,154.767,154.8657,154.7042,154.8567,9600.0
2018-06-13 15:35:00,172.58,172.63,172.42,172.43,20298.0,154.8477,154.8926,154.7042,154.7131,20298.0
2018-06-13 15:40:00,172.41,172.41,172.19,172.25,22182.0,154.6952,154.6952,154.4978,154.5516,22182.0
2018-06-13 15:45:00,172.25,172.33,172.09,172.25,21849.0,154.5516,154.6234,154.4081,154.5516,21849.0
2018-06-13 15:50:00,172.2,172.34,172.14,172.15,19528.0,154.5068,154.6324,154.4529,154.4619,19528.0
2018-06-13 15:55:00,172.16,172.21,172.0,172.12,70668.0,154.4709,154.5157,154.3273,154.435,70668.0
2018-06-14 09:30:00,173.06,173.27,172.76,173.17,22079.0,155.2784,155.4668,155.0092,155.3771,22079.0
2018-06-14 09:35:00,173.09,173.72,172.97,173.72,12274.0,155.3053,155.8706,155.1976,155.8706,12274.0
2018-06-14 09:40:00,173.41,173.79,173.37,173.45,12153.0,155.5924,155.9334,155.5565,155.6283,12153.0
2018-06-14 09:45:00,173.46,173.71,173.45,173.67,3759.0,155.6373,155.8616,155.6283,155.8257,3759.0
2018-06-14 09:50:00,173.49,173.7,173.39,173.39,9749.0,155.6642,155.8526,155.5745,155.5745,9749.0
2018-06-14 09:55:00,173.5,173.58,173.27,173.28,13422.0,155.6732,155.745,155.4668,155.4758,13422.0
2018-06-14 10:00:00,173.37,174.18,173.32,174.18,19400.0,155.5565,156.2833,155.5117,156.2833,19400.0
2018-06-14 10:05:00,174.18,174.43,174.18,174.19,5400.0,156.2833,156.5076,156.2833,156.2923,5400.0
2018-06-14 10:10:00,174.16,174.19,173.78,173.82,14550.0,156.2654,156.2923,155.9244,155.9603,14550.0
2018-06-14 10:15:00,173.88,173.88,173.06,173.06,12996.0,156.0141,156.0141,155.2784,155.2784,12996.0
2018-06-14 10:20:00,173.06,173.18,172.62,172.74,11620.0,155.2784,155.3861,154.8836,154.9913,11620.0
2018-06-14 10:25:00,172.72,173.0,172.63,172.65,5926.0,154.9733,155.2246,154.8926,154.9105,5926.0
2018-06-14 10:30:00,172.67,172.67,172.34,172.35,3400.0,154.9285,154.9285,154.6324,154.6413,3400.0
2018-06-14 10:35:00,172.28,172.73,172.28,172.62,9899.0,154.5785,154.9823,154.5785,154.8836,9899.0
2018-06-14 10:40:00,172.62,172.73,172.48,172.57,2845.0,154.8836,154.9823,154.758,154.8387,2845.0
2018-06-14 10:45:00,172.62,172.62,172.11,172.11,14750.0,154.8836,154.8836,154.426,154.426,14750.0
2018-06-14 10:50:00,172.1,172.16,171.88,171.88,7911.0,154.417,154.4709,154.2196,154.2196,7911.0
2018-06-14 10:55:00,171.96,171.96,171.39,171.43,6303.0,154.2914,154.2914,153.78,153.8159,6303.0
2018-06-14 11:00:00,171.34,171.62,171.03,171.62,7235.0,153.7351,153.9864,153.457,153.9864,7235.0
2018-06-14 11:05:00,171.74,171.82,171.57,171.57,3740.0,154.094,154.1658,153.9415,153.9415,3740.0
2018-06-14 11:10:00,171.68,171.99,171.68,171.77,2426.0,154.0402,154.3183,154.0402,154.1209,2426.0
2018-06-14 11:15:00,171.8,171.94,171.76,171.85,2427.0,154.1479,154.2735,154.112,154.1927,2427.0
2018-06-14 11:20:00,171.86,171.97,171.86,171.97,1100.0,154.2017,154.3004,154.2017,154.3004,1100.0
2018-06-14 11:25:00,172.02,172.12,171.89,171.91,4395.0,154.3453,154.435,154.2286,154.2466,4395.0
2018-06-14 11:30:00,171.89,171.93,171.79,171.79,1200.0,154.2286,154.2645,154.1389,154.1389,1200.0
2018-06-14 11:35:00,171.86,172.14,171.82,172.14,1500.0,154.2017,154.4529,154.1658,154.4529,1500.0
2018-06-14 11:40:00,172.18,172.37,172.18,172.34,5089.0,154.4888,154.6593,154.4888,154.6324,5089.0
2018-06-14 11:45:00,172.3,172.66,172.3,172.59,22954.0,154.5965,154.9195,154.5965,154.8567,22954.0
2018-06-14 11:50:00,172.59,172.59,172.01,172.01,8917.0,154.8567,154.8567,154.3363,154.3363,8917.0
2018-06-14 11:55:00,172.07,172.27,172.07,172.26,1500.0,154.3901,154.5696,154.3901,154.5606,1500.0
2018-06-14 12:00:00,172.25,172.28,172.12,172.27,3373.0,154.5516,154.5785,154.435,154.5696,3373.0
2018-06-14 12:05:00,172.25,172.36,172.15,172.26,2896.0,154.5516,154.6503,154.4619,154.5606,2896.0
2018-06-14 12:10:00,172.42,172.47,172.35,172.47,1696.0,154.7042,154.749,154.6413,154.749,1696.0
2018-06-14 12:15:00,172.5,172.5,172.28,172.28,1000.0,154.7759,154.7759,154.5785,154.5785,1000.0
2018-06-14 12:20:00,172.23,172.28,172.09,172.14,1900.0,154.5337,154.5785,154.4081,154.4529,1900.0
2018-06-14 12:25:00,172.1,172.1,172.04,172.04,500.0,154.417,154.417,154.3632,154.3632,500.0
2018-06-14 12:30:00,172.02,172.16,171.99,172.01,3610.0,154.3453,154.4709,154.3183,154.3363,3610.0
2018-06-14 12:35:00,172.04,172.12,171.96,172.02,1845.0,154.3632,154.435,154.2914,154.3453,1845.0
2018-06-14 12:40:00,172.04,172.12,172.01,172.06,1500.0,154.3632,154.435,154.3363,154.3811,1500.0
2018-06-14 12:45:00,172.03,172.09,171.97,172.06,1700.0,154.3542,154.4081,154.3004,154.3811,1700.0
2018-06-14 12:50:00,172.02,172.14,171.98,172.11,2800.0,154.3453,154.4529,154.3094,154.426,2800.0
2018-06-14 12:55:00,172.08,172.08,171.95,171.99,6017.0,154.3991,154.3991,154.2824,154.3183,6017.0
2018-06-14 13:00:00,171.95,172.06,171.88,172.05,2967.0,154.2824,154.3811,154.2196,154.3722,2967.0
2018-06-14 13:05:00,172.0,172.24,171.99,172.24,2003.0,154.3273,154.5426,154.3183,154.5426,2003.0
2018-06-14 13:10:00,172.23,172.25,172.08,172.08,2600.0,154.5337,154.5516,154.3991,154.3991,2600.0
2018-06-14 13:15:00,172.04,172.24,172.04,172.24,1300.0,154.3632,154.5426,154.3632,154.5426,1300.0
2018-06-14 13:20:00,172.24,172.46,172.24,172.38,4900.0,154.5426,154.74,154.5426,154.6683,4900.0
2018-06-14 13:25:00,172.45,172.53,172.44,172.44,1026.0,154.7311,154.8029,154.7221,154.7221,1026.0
2018-06-14 13:30:00,172.42,172.51,172.42,172.51,2000.0,154.7042,154.7849,154.7042,154.7849,2000.0
2018-06-14 13:35:00,172.5,172.5,172.19,172.19,6736.0,154.7759,154.7759,154.4978,154.4978,6736.0
2018-06-14 13:40:00,172.18,172.24,172.16,172.19,1646.0,154.4888,154.5426,154.4709,154.4978,1646.0
2018-06-14 13:45:00,172.24,172.24,172.08,172.08,2079.0,154.5426,154.5426,154.3991,154.3991,2079.0
2018-06-14 13:50:00,172.11,172.16,172.05,172.14,2480.0,154.426,154.4709,154.3722,154.4529,2480.0
2018-06-14 13:55:00,172.17,172.27,172.09,172.1,4820.0,154.4798,154.5696,154.4081,154.417,4820.0
2018-06-14 14:00:00,172.13,172.13,172.0,172.02,1924.0,154.4439,154.4439,154.3273,154.3453,1924.0
2018-06-14 14:05:00,172.01,172.01,171.77,171.9,4133.0,154.3363,154.3363,154.1209,154.2376,4133.0
2018-06-14 14:10:00,171.84,171.88,171.65,171.65,6811.0,154.1837,154.2196,154.0133,154.0133,6811.0
2018-06-14 14:15:00,171.68,171.68,171.46,171.5,2105.0,154.0402,154.0402,153.8428,153.8787,2105.0
2018-06-14 14:20:00,171.67,171.71,171.58,171.71,1616.0,154.0312,154.0671,153.9505,154.0671,1616.0
2018-06-14 14:25:00,171.72,171.72,171.6,171.6,2600.0,154.0761,154.0761,153.9684,153.9684,2600.0
2018-06-14 14:30:00,171.64,171.77,171.63,171.7,4450.0,154.0043,154.1209,153.9953,154.0581,4450.0
2018-06-14 14:35:00,171.63,171.8,171.63,171.67,3953.0,153.9953,154.1479,153.9953,154.0312,3953.0
2018-06-14 14:40:00,171.7,171.9,171.69,171.9,3514.0,154.0581,154.2376,154.0492,154.2376,3514.0
2018-06-14 14:45:00,171.87,172.04,171.84,172.04,2915.0,154.2107,154.3632,154.1837,154.3632,2915.0
2018-06-14 14:50:00,172.01,172.16,171.98,172.06,3374.0,154.3363,154.4709,154.3094,154.3811,3374.0
2018-06-14 14:55:00,171.98,172.01,171.88,171.88,2700.0,154.3094,154.3363,154.2196,154.2196,2700.0
2018-06-14 15:00:00,171.95,172.03,171.85,171.94,3819.0,154.2824,154.3542,154.1927,154.2735,3819.0
2018-06-14 15:05:00,171.99,172.13,171.89,172.12,3574.0,154.3183,154.4439,154.2286,154.435,3574.0
2018-06-14 15:10:00,172.1,172.25,172.09,172.25,3700.0,154.417,154.5516,154.4081,154.5516,3700.0
2018-06-14 15:15:00,172.25,172.25,172.04,172.09,5774.0,154.5516,154.5516,154.3632,154.4081,5774.0
2018-06-14 15:20:00,172.09,172.2,172.06,172.2,2638.0,154.4081,154.5068,154.3811,154.5068,2638.0
2018-06-14 15:25:00,172.2,172.25,172.17,172.2,6410.0,154.5068,154.5516,154.4798,154.5068,6410.0
2018-06-14 15:30:00,172.2,172.23,172.16,172.18,3300.0,154.5068,154.5337,154.4709,154.4888,3300.0
2018-06-14 15:35:00,172.15,172.27,172.12,172.27,8543.0,154.4619,154.5696,154.435,154.5696,8543.0
2018-06-14 15:40:00,172.28,172.3,172.23,172.26,7035.0,154.5785,154.5965,154.5337,154.5606,7035.0
2018-06-14 15:45:00,172.25,172.26,172.15,172.19,11101.0,154.5516,154.5606,154.4619,154.4978,11101.0
2018-06-14 15:50:00,172.16,172.16,171.96,171.98,18533.0,154.4709,154.4709,154.2914,154.3094,18533.0
2018-06-14 15:55:00,171.98,171.99,171.8,171.92,65864.0,154.3094,154.3183,154.1479,154.2555,65864.0
2018-06-15 09:30:00,171.28,171.28,170.17,170.2,100053.0,153.6813,153.6813,152.6853,152.7123,100053.0
2018-06-15 09:35:00,170.23,170.35,169.51,169.79,8142.0,152.7392,152.8468,152.0932,152.3444,8142.0
2018-06-15 09:40:00,169.62,169.7,169.42,169.66,1770.0,152.1918,152.2636,152.0124,152.2277,1770.0
2018-06-15 09:45:00,169.61,170.55,169.61,170.41,3872.0,152.1829,153.0263,152.1829,152.9007,3872.0
2018-06-15 09:50:00,170.25,170.45,170.13,170.44,1822.0,152.7571,152.9366,152.6494,152.9276,1822.0
2018-06-15 09:55:00,170.29,170.3,169.75,170.02,3442.0,152.793,152.802,152.3085,152.5507,3442.0
2018-06-15 10:00:00,170.2,170.6,170.2,170.38,1990.0,152.7123,153.0712,152.7123,152.8738,1990.0
2018-06-15 10:05:00,170.3,170.3,170.09,170.1,705.0,152.802,152.802,152.6136,152.6225,705.0
2018-06-15 10:10:00,170.04,170.04,169.66,169.66,21758.0,152.5687,152.5687,152.2277,152.2277,21758.0
2018-06-15 10:15:00,169.68,169.69,169.12,169.25,4453.0,152.2457,152.2547,151.7432,151.8599,4453.0
2018-06-15 10:20:00,169.27,169.3,169.09,169.11,1287.0,151.8778,151.9047,151.7163,151.7342,1287.0
2018-06-15 10:25:00,169.07,169.07,168.77,168.81,2781.0,151.6984,151.6984,151.4292,151.4651,2781.0
2018-06-15 10:30:00,168.72,168.87,168.08,168.5,6740.0,151.3843,151.5189,150.8101,151.1869,6740.0
2018-06-15 10:35:00,168.47,168.72,168.11,168.15,11353.0,151.16,151.3843,150.837,150.8729,11353.0
2018-06-15 10:40:00,168.21,168.44,168.09,168.4,4470.0,150.9267,151.1331,150.8191,151.0972,4470.0
2018-06-15 10:45:00,168.4,168.6,168.39,168.5,4420.0,151.0972,151.2767,151.0882,151.1869,4420.0
2018-06-15 10:50:00,168.54,168.74,168.38,168.68,11148.0,151.2228,151.4023,151.0793,151.3484,11148.0
2018-06-15 10:55:00,168.69,168.7,168.48,168.59,3702.0,151.3574,151.3664,151.169,151.2677,3702.0
2018-06-15 11:00:00,168.52,168.76,168.42,168.51,7785.0,151.2049,151.4202,151.1151,151.1959,7785.0
2018-06-15 11:05:00,168.58,168.75,168.25,168.25,3209.0,151.2587,151.4112,150.9626,150.9626,3209.0
2018-06-15 11:10:00,168.25,168.49,168.25,168.46,24300.0,150.9626,151.178,150.9626,151.151,24300.0
2018-06-15 11:15:00,168.5,169.14,168.5,169.13,5686.0,151.1869,151.7612,151.1869,151.7522,5686.0
2018-06-15 11:20:00,169.27,169.33,169.1,169.29,6736.0,151.8778,151.9316,151.7253,151.8958,6736.0
2018-06-15 11:25:00,169.35,169.35,169.02,169.09,5695.0,151.9496,151.9496,151.6535,151.7163,5695.0
2018-06-15 11:30:00,169.08,169.16,168.71,168.71,2663.0,151.7073,151.7791,151.3753,151.3753,2663.0
2018-06-15 11:35:00,168.65,168.74,168.62,168.69,1799.0,151.3215,151.4023,151.2946,151.3574,1799.0
2018-06-15 11:40:00,168.77,168.86,168.62,168.76,4349.0,151.4292,151.5099,151.2946,151.4202,4349.0
2018-06-15 11:45:00,168.74,168.77,168.55,168.55,3510.0,151.4023,151.4292,151.2318,151.2318,3510.0
2018-06-15 11:50:00,168.58,168.96,168.58,168.86,15336.0,151.2587,151.5997,151.2587,151.5099,15336.0
2018-06-15 11:55:00,168.91,169.36,168.86,169.35,3400.0,151.5548,151.9586,151.5099,151.9496,3400.0
2018-06-15 12:00:00,169.39,169.4,169.03,169.03,6380.0,151.9855,151.9945,151.6625,151.6625,6380.0
2018-06-15 12:05:00,169.07,169.1,168.86,169.06,4801.0,151.6984,151.7253,151.5099,151.6894,4801.0
2018-06-15 12:10:00,169.04,169.13,169.01,169.13,2100.0,151.6714,151.7522,151.6445,151.7522,2100.0
2018-06-15 12:15:00,169.25,169.51,169.25,169.45,5670.0,151.8599,152.0932,151.8599,152.0393,5670.0
2018-06-15 12:20:00,169.38,169.43,169.19,169.2,2926.0,151.9765,152.0214,151.806,151.815,2926.0
2018-06-15 12:25:00,169.27,169.28,169.05,169.23,2800.0,151.8778,151.8868,151.6804,151.8419,2800.0
2018-06-15 12:30:00,169.28,169.49,169.28,169.38,2100.0,151.8868,152.0752,151.8868,151.9765,2100.0
2018-06-15 12:35:00,169.28,169.33,169.23,169.33,2038.0,151.8868,151.9316,151.8419,151.9316,2038.0
2018-06-15 12:40:00,169.3,169.51,169.3,169.39,3917.0,151.9047,152.0932,151.9047,151.9855,3917.0
2018-06-15 12:45:00,169.37,169.4,169.3,169.4,1000.0,151.9675,151.9945,151.9047,151.9945,1000.0
2018-06-15 12:50:00,169.37,169.42,169.32,169.41,1700.0,151.9675,152.0124,151.9227,152.0034,1700.0
2018-06-15 12:55:00,169.4,169.47,169.34,169.47,3500.0,151.9945,152.0573,151.9406,152.0573,3500.0
2018-06-15 13:00:00,169.4,169.42,169.32,169.38,1462.0,151.9945,152.0124,151.9227,151.9765,1462.0
2018-06-15 13:05:00,169.43,169.49,169.35,169.39,7610.0,152.0214,152.0752,151.9496,151.9855,7610.0
2018-06-15 13:10:00,169.41,169.7,169.4,169.64,5322.0,152.0034,152.2636,151.9945,152.2098,5322.0
2018-06-15 13:15:00,169.62,169.74,169.59,169.69,1438.0,152.1918,152.2995,152.1649,152.2547,1438.0
2018-06-15 13:20:00,169.75,169.76,169.63,169.72,2100.0,152.3085,152.3175,152.2008,152.2816,2100.0
2018-06-15 13:25:00,169.71,169.84,169.65,169.83,4905.0,152.2726,152.3892,152.2188,152.3803,4905.0
2018-06-15 13:30:00,169.76,169.8,169.72,169.74,3710.0,152.3175,152.3534,152.2816,152.2995,3710.0
2018-06-15 13:35:00,169.72,169.8,169.7,169.72,909.0,152.2816,152.3534,152.2636,152.2816,909.0
2018-06-15 13:40:00,169.72,169.73,169.64,169.73,5000.0,152.2816,152.2905,152.2098,152.2905,5000.0
2018-06-15 13:45:00,169.75,169.9,169.73,169.81,4963.0,152.3085,152.4431,152.2905,152.3623,4963.0
2018-06-15 13:50:00,169.8,169.85,169.72,169.85,4507.0,152.3534,152.3982,152.2816,152.3982,4507.0
2018-06-15 13:55:00,169.81,169.86,169.73,169.76,3050.0,152.3623,152.4072,152.2905,152.3175,3050.0
2018-06-15 14:00:00,169.83,169.84,169.74,169.81,1938.0,152.3803,152.3892,152.2995,152.3623,1938.0
2018-06-15 14:05:00,169.79,170.02,169.79,170.02,3100.0,152.3444,152.5507,152.3444,152.5507,3100.0
2018-06-15 14:10:00,169.97,170.05,169.97,169.97,1000.0,152.5059,152.5777,152.5059,152.5059,1000.0
2018-06-15 14:15:00,170.01,170.22,170.01,170.22,5110.0,152.5418,152.7302,152.5418,152.7302,5110.0
2018-06-15 14:20:00,170.24,170.7,170.24,170.68,6503.0,152.7481,153.1609,152.7481,153.1429,6503.0
2018-06-15 14:25:00,170.63,171.23,170.56,171.06,5359.0,153.0981,153.6364,153.0353,153.4839,5359.0
2018-06-15 14:30:00,171.06,171.4,171.06,171.4,1738.0,153.4839,153.789,153.4839,153.789,1738.0
2018-06-15 14:35:00,171.23,171.23,171.04,171.07,1323.0,153.6364,153.6364,153.4659,153.4929,1323.0
2018-06-15 14:40:00,171.05,171.14,171.01,171.07,2970.0,153.4749,153.5557,153.439,153.4929,2970.0
2018-06-15 14:45:00,171.09,171.17,171.0,171.02,3266.0,153.5108,153.5826,153.4301,153.448,3266.0
2018-06-15 14:50:00,171.01,171.14,170.97,171.14,8115.0,153.439,153.5557,153.4031,153.5557,8115.0
2018-06-15 14:55:00,171.14,171.18,171.03,171.03,4235.0,153.5557,153.5916,153.457,153.457,4235.0
2018-06-15 15:00:00,170.98,171.04,170.88,170.92,8709.0,153.4121,153.4659,153.3224,153.3583,8709.0
2018-06-15 15:05:00,170.93,171.0,170.87,170.88,12195.0,153.3672,153.4301,153.3134,153.3224,12195.0
2018-06-15 15:10:00,170.89,170.89,170.78,170.82,7353.0,153.3314,153.3314,153.2327,153.2685,7353.0
2018-06-15 15:15:00,170.83,170.85,170.64,170.64,11009.0,153.2775,153.2955,153.107,153.107,11009.0
2018-06-15 15:20:00,170.62,170.8,170.58,170.8,13560.0,153.0891,153.2506,153.0532,153.2506,13560.0
2018-06-15 15:25:00,170.8,171.03,170.75,171.02,8325.0,153.2506,153.457,153.2057,153.448,8325.0
2018-06-15 15:30:00,170.98,170.98,170.74,170.82,12636.0,153.4121,153.4121,153.1968,153.2685,12636.0
2018-06-15 15:35:00,170.82,170.95,170.82,170.95,7531.0,153.2685,153.3852,153.2685,153.3852,7531.0
2018-06-15 15:40:00,170.93,170.97,170.73,170.97,23193.0,153.3672,153.4031,153.1878,153.4031,23193.0
2018-06-15 15:45:00,170.93,170.95,170.8,170.92,25506.0,153.3672,153.3852,153.2506,153.3583,25506.0
2018-06-15 15:50:00,170.92,170.95,170.76,170.79,37799.0,153.3583,153.3852,153.2147,153.2416,37799.0
2018-06-15 15:55:00,170.77,171.01,170.7,170.94,116934.0,153.2237,153.439,153.1609,153.3762,116934.0
2018-06-18 09:30:00,169.12,169.35,168.49,168.9,16106.0,151.7432,151.9496,151.178,151.5458,16106.0
2018-06-18 09:35:00,168.9,169.04,168.44,168.74,2851.0,151.5458,151.6714,151.1331,151.4023,2851.0
2018-06-18 09:40:00,168.59,168.59,168.15,168.59,2350.0,151.2677,151.2677,150.8729,151.2677,2350.0
2018-06-18 09:45:00,168.7,168.71,168.25,168.53,11169.0,151.3664,151.3753,150.9626,151.2138,11169.0
2018-06-18 09:50:00,168.53,168.53,168.07,168.12,9782.0,151.2138,151.2138,150.8011,150.846,9782.0
2018-06-18 09:55:00,168.08,168.85,168.02,168.85,5828.0,150.8101,151.501,150.7562,151.501,5828.0
2018-06-18 10:00:00,168.6,168.89,168.56,168.89,3725.0,151.2767,151.5369,151.2408,151.5369,3725.0
2018-06-18 10:05:00,168.75,168.8,168.6,168.69,8103.0,151.4112,151.4561,151.2767,151.3574,8103.0
2018-06-18 10:10:00,168.71,168.94,168.62,168.82,2710.0,151.3753,151.5817,151.2946,151.474,2710.0
2018-06-18 10:15:00,168.8,168.8,168.53,168.68,4476.0,151.4561,151.4561,151.2138,151.3484,4476.0
2018-06-18 10:20:00,168.73,168.92,168.61,168.61,3800.0,151.3933,151.5638,151.2856,151.2856,3800.0
2018-06-18 10:25:00,168.71,168.93,168.62,168.72,6244.0,151.3753,151.5727,151.2946,151.3843,6244.0
2018-06-18 10:30:00,168.72,168.99,168.68,168.69,19183.0,151.3843,151.6266,151.3484,151.3574,19183.0
2018-06-18 10:35:00,168.7,169.33,168.66,169.18,23367.0,151.3664,151.9316,151.3305,151.7971,23367.0
2018-06-18 10:40:00,169.24,169.55,169.23,169.5,38900.0,151.8509,152.129,151.8419,152.0842,38900.0
2018-06-18 10:45:00,169.52,170.0,169.52,169.93,2320.0,152.1021,152.5328,152.1021,152.47,2320.0
2018-06-18 10:50:00,169.97,169.97,169.54,169.73,4027.0,152.5059,152.5059,152.1201,152.2905,4027.0
2018-06-18 10:55:00,169.76,169.76,169.36,169.39,5500.0,152.3175,152.3175,151.9586,151.9855,5500.0
2018-06-18 11:00:00,169.49,169.77,169.49,169.77,1748.0,152.0752,152.3264,152.0752,152.3264,1748.0
2018-06-18 11:05:00,169.84,169.91,169.76,169.82,3373.0,152.3892,152.4521,152.3175,152.3713,3373.0
2018-06-18 11:10:00,169.85,169.85,169.72,169.72,44000.0,152.3982,152.3982,152.2816,152.2816,44000.0
2018-06-18 11:15:00,169.68,169.7,169.44,169.53,1900.0,152.2457,152.2636,152.0303,152.1111,1900.0
2018-06-18 11:20:00,169.58,169.88,169.57,169.75,4179.0,152.156,152.4251,152.147,152.3085,4179.0
2018-06-18 11:25:00,169.62,169.64,169.24,169.25,3365.0,152.1918,152.2098,151.8509,151.8599,3365.0
2018-06-18 11:30:00,169.15,169.69,169.15,169.46,3100.0,151.7701,152.2547,151.7701,152.0483,3100.0
2018-06-18 11:35:00,169.45,169.45,169.29,169.36,2154.0,152.0393,152.0393,151.8958,151.9586,2154.0
2018-06-18 11:40:00,169.31,169.36,169.21,169.33,2022.0,151.9137,151.9586,151.824,151.9316,2022.0
2018-06-18 11:45:00,169.38,169.42,169.35,169.35,2217.0,151.9765,152.0124,151.9496,151.9496,2217.0
2018-06-18 11:50:00,169.3,169.47,169.29,169.37,3081.0,151.9047,152.0573,151.8958,151.9675,3081.0
2018-06-18 11:55:00,169.34,169.34,168.98,169.13,2400.0,151.9406,151.9406,151.6176,151.7522,2400.0
2018-06-18 12:00:00,169.17,169.19,168.89,168.98,1361.0,151.7881,151.806,151.5369,151.6176,1361.0
2018-06-18 12:05:00,168.99,169.38,168.94,169.38,5056.0,151.6266,151.9765,151.5817,151.9765,5056.0
2018-06-18 12:10:00,169.27,169.42,169.27,169.27,12073.0,151.8778,152.0124,151.8778,151.8778,12073.0
2018-06-18 12:15:00,169.36,169.36,169.03,169.21,10498.0,151.9586,151.9586,151.6625,151.824,10498.0
2018-06-18 12:20:00,169.21,169.31,169.18,169.31,1951.0,151.824,151.9137,151.7971,151.9137,1951.0
2018-06-18 12:25:00,169.2,169.24,169.13,169.22,2150.0,151.815,151.8509,151.7522,151.8329,2150.0
2018-06-18 12:30:00,169.18,169.36,169.16,169.36,5133.0,151.7971,151.9586,151.7791,151.9586,5133.0
2018-06-18 12:35:00,169.33,169.38,169.2,169.25,10299.0,151.9316,151.9765,151.815,151.8599,10299.0
2018-06-18 12:40:00,169.24,169.58,169.24,169.58,4216.0,151.8509,152.156,151.8509,152.156,4216.0
2018-06-18 12:45:00,169.5,169.65,169.47,169.61,4700.0,152.0842,152.2188,152.0573,152.1829,4700.0
2018-06-18 12:50:00,169.55,169.72,169.46,169.66,8159.0,152.129,152.2816,152.0483,152.2277,8159.0
2018-06-18 12:55:00,169.67,169.96,169.65,169.89,36009.0,152.2367,152.4969,152.2188,152.4341,36009.0
2018-06-18 13:00:00,169.95,169.99,169.87,169.92,3866.0,152.4879,152.5238,152.4162,152.461,3866.0
2018-06-18 13:05:00,169.94,169.98,169.85,169.89,2698.0,152.479,152.5149,152.3982,152.4341,2698.0
2018-06-18 13:10:00,169.99,169.99,169.93,169.99,1220.0,152.5238,152.5238,152.47,152.5238,1220.0
2018-06-18 13:15:00,170.07,170.13,170.07,170.1,2000.0,152.5956,152.6494,152.5956,152.6225,2000.0
2018-06-18 13:20:00,170.1,170.33,170.1,170.24,1913.0,152.6225,152.8289,152.6225,152.7481,1913.0
2018-06-18 13:25:00,170.25,170.27,170.24,170.26,600.0,152.7571,152.7751,152.7481,152.7661,600.0
2018-06-18 13:30:00,170.28,170.32,170.19,170.28,2200.0,152.784,152.8199,152.7033,152.784,2200.0
2018-06-18 13:35:00,170.26,170.26,170.1,170.14,1579.0,152.7661,152.7661,152.6225,152.6584,1579.0
2018-06-18 13:40:00,170.11,170.2,170.03,170.06,1700.0,152.6315,152.7123,152.5597,152.5866,1700.0
2018-06-18 13:45:00,170.02,170.17,170.02,170.13,1400.0,152.5507,152.6853,152.5507,152.6494,1400.0
2018-06-18 13:50:00,170.06,170.06,169.75,169.87,2976.0,152.5866,152.5866,152.3085,152.4162,2976.0
2018-06-18 13:55:00,169.81,169.94,169.81,169.94,700.0,152.3623,152.479,152.3623,152.479,700.0
2018-06-18 14:00:00,169.95,169.95,169.85,169.86,835.0,152.4879,152.4879,152.3982,152.4072,835.0
2018-06-18 14:05:00,169.85,170.15,169.83,170.15,2313.0,152.3982,152.6674,152.3803,152.6674,2313.0
2018-06-18 14:10:00,170.12,170.13,170.02,170.07,2200.0,152.6405,152.6494,152.5507,152.5956,2200.0
2018-06-18 14:15:00,170.08,170.16,170.05,170.15,1501.0,152.6046,152.6764,152.5777,152.6674,1501.0
2018-06-18 14:20:00,170.21,170.22,170.03,170.18,3100.0,152.7212,152.7302,152.5597,152.6943,3100.0
2018-06-18 14:25:00,170.28,170.29,170.12,170.12,1800.0,152.784,152.793,152.6405,152.6405,1800.0
2018-06-18 14:30:00,170.16,170.25,170.14,170.25,2000.0,152.6764,152.7571,152.6584,152.7571,2000.0
2018-06-18 14:35:00,170.26,170.37,170.2,170.37,1800.0,152.7661,152.8648,152.7123,152.8648,1800.0
2018-06-18 14:40:00,170.39,170.44,170.33,170.41,2984.0,152.8827,152.9276,152.8289,152.9007,2984.0
2018-06-18 14:45:00,170.35,170.35,170.18,170.21,1800.0,152.8468,152.8468,152.6943,152.7212,1800.0
2018-06-18 14:50:00,170.13,170.18,169.95,169.95,3400.0,152.6494,152.6943,152.4879,152.4879,3400.0
2018-06-18 14:55:00,169.9,169.93,169.8,169.87,5255.0,152.4431,152.47,152.3534,152.4162,5255.0
2018-06-18 15:00:00,169.82,169.87,169.78,169.85,3400.0,152.3713,152.4162,152.3354,152.3982,3400.0
2018-06-18 15:05:00,169.82,169.89,169.82,169.84,2400.0,152.3713,152.4341,152.3713,152.3892,2400.0
2018-06-18 15:10:00,169.83,169.95,169.67,169.91,12754.0,152.3803,152.4879,152.2367,152.4521,12754.0
2018-06-18 15:15:00,169.95,169.97,169.82,169.93,10300.0,152.4879,152.5059,152.3713,152.47,10300.0
2018-06-18 15:20:00,169.93,170.01,169.86,169.86,13218.0,152.47,152.5418,152.4072,152.4072,13218.0
2018-06-18 15:25:00,169.88,169.88,169.78,169.78,10791.0,152.4251,152.4251,152.3354,152.3354,10791.0
2018-06-18 15:30:00,169.83,169.97,169.8,169.94,9670.0,152.3803,152.5059,152.3534,152.479,9670.0
2018-06-18 15:35:00,169.96,169.96,169.6,169.67,11752.0,152.4969,152.4969,152.1739,152.2367,11752.0
2018-06-18 15:40:00,169.67,169.67,169.5,169.54,10799.0,152.2367,152.2367,152.0842,152.1201,10799.0
2018-06-18 15:45:00,169.51,169.74,169.5,169.73,12511.0,152.0932,152.2995,152.0842,152.2905,12511.0
2018-06-18 15:50:00,169.72,169.72,169.6,169.67,19005.0,152.2816,152.2816,152.1739,152.2367,19005.0
2018-06-18 15:55:00,169.67,169.73,169.35,169.55,67915.0,152.2367,152.2905,151.9496,152.129,67915.0
2018-06-19 09:30:00,167.35,167.48,167.09,167.37,7830.0,150.1551,150.2717,149.9218,150.173,7830.0
2018-06-19 09:35:00,167.18,167.18,166.58,166.76,6900.0,150.0026,150.0026,149.4642,149.6257,6900.0
2018-06-19 09:40:00,166.78,166.89,166.13,166.14,8011.0,149.6437,149.7424,149.0604,149.0694,8011.0
2018-06-19 09:45:00,166.02,166.02,165.38,165.78,13999.0,148.9617,148.9617,148.3875,148.7464,13999.0
2018-06-19 09:50:00,165.73,165.73,164.61,164.67,26502.0,148.7015,148.7015,147.6966,147.7505,26502.0
2018-06-19 09:55:00,164.68,165.16,164.65,164.65,11204.0,147.7594,148.1901,147.7325,147.7325,11204.0
2018-06-19 10:00:00,164.55,164.87,164.48,164.68,15212.0,147.6428,147.9299,147.58,147.7594,15212.0
2018-06-19 10:05:00,164.77,164.92,164.52,164.58,10258.0,147.8402,147.9748,147.6159,147.6697,10258.0
2018-06-19 10:10:00,164.56,164.66,164.15,164.53,29077.0,147.6518,147.7415,147.2839,147.6248,29077.0
2018-06-19 10:15:00,164.42,164.47,164.09,164.09,20493.0,147.5261,147.571,147.23,147.23,20493.0
2018-06-19 10:20:00,164.06,164.15,163.5,163.51,17489.0,147.2031,147.2839,146.7007,146.7096,17489.0
2018-06-19 10:25:00,163.53,163.73,163.27,163.59,30160.0,146.7276,146.907,146.4943,146.7814,30160.0
2018-06-19 10:30:00,163.57,164.17,163.57,164.0,13130.0,146.7635,147.3018,146.7635,147.1493,13130.0
2018-06-19 10:35:00,164.09,164.14,163.57,163.57,4198.0,147.23,147.2749,146.7635,146.7635,4198.0
2018-06-19 10:40:00,163.65,163.7,163.43,163.54,7169.0,146.8353,146.8801,146.6379,146.7366,7169.0
2018-06-19 10:45:00,163.59,163.95,163.57,163.91,14855.0,146.7814,147.1044,146.7635,147.0685,14855.0
2018-06-19 10:50:00,164.0,164.07,163.96,164.02,5433.0,147.1493,147.2121,147.1134,147.1672,5433.0
2018-06-19 10:55:00,163.93,163.93,163.37,163.37,10236.0,147.0865,147.0865,146.584,146.584,10236.0
2018-06-19 11:00:00,163.36,163.65,163.32,163.37,14442.0,146.5751,146.8353,146.5392,146.584,14442.0
2018-06-19 11:05:00,163.36,163.44,163.21,163.27,10694.0,146.5751,146.6468,146.4405,146.4943,10694.0
2018-06-19 11:10:00,163.36,163.39,163.1,163.39,10385.0,146.5751,146.602,146.3418,146.602,10385.0
2018-06-19 11:15:00,163.41,163.7,163.05,163.58,22570.0,146.6199,146.8801,146.2969,146.7724,22570.0
2018-06-19 11:20:00,163.7,163.84,163.66,163.66,7838.0,146.8801,147.0057,146.8442,146.8442,7838.0
2018-06-19 11:25:00,163.69,163.69,163.48,163.48,9849.0,146.8711,146.8711,146.6827,146.6827,9849.0
2018-06-19 11:30:00,163.53,163.65,163.48,163.53,8213.0,146.7276,146.8353,146.6827,146.7276,8213.0
2018-06-19 11:35:00,163.55,163.71,163.53,163.71,7097.0,146.7455,146.8891,146.7276,146.8891,7097.0
2018-06-19 11:40:00,163.69,164.25,163.62,164.25,8472.0,146.8711,147.3736,146.8083,147.3736,8472.0
2018-06-19 11:45:00,164.34,164.75,164.3,164.65,8180.0,147.4544,147.8222,147.4185,147.7325,8180.0
2018-06-19 11:50:00,164.71,164.71,164.48,164.54,4376.0,147.7863,147.7863,147.58,147.6338,4376.0
2018-06-19 11:55:00,164.53,164.62,164.45,164.52,2700.0,147.6248,147.7056,147.5531,147.6159,2700.0
2018-06-19 12:00:00,164.56,164.61,164.37,164.61,4700.0,147.6518,147.6966,147.4813,147.6966,4700.0
2018-06-19 12:05:00,164.58,164.64,164.48,164.52,5775.0,147.6697,147.7235,147.58,147.6159,5775.0
2018-06-19 12:10:00,164.47,164.47,163.89,163.99,23222.0,147.571,147.571,147.0506,147.1403,23222.0
2018-06-19 12:15:00,164.0,164.32,164.0,164.21,9493.0,147.1493,147.4364,147.1493,147.3377,9493.0
2018-06-19 12:20:00,164.16,164.34,164.0,164.34,7769.0,147.2929,147.4544,147.1493,147.4544,7769.0
2018-06-19 12:25:00,164.44,164.44,163.98,163.98,2150.0,147.5441,147.5441,147.1313,147.1313,2150.0
2018-06-19 12:30:00,163.98,164.12,163.96,163.97,9291.0,147.1313,147.257,147.1134,147.1224,9291.0
2018-06-19 12:35:00,163.92,164.12,163.9,164.06,5106.0,147.0775,147.257,147.0596,147.2031,5106.0
2018-06-19 12:40:00,163.98,163.98,163.71,163.88,5918.0,147.1313,147.1313,146.8891,147.0416,5918.0
2018-06-19 12:45:00,163.87,163.99,163.75,163.75,10372.0,147.0327,147.1403,146.925,146.925,10372.0
2018-06-19 12:50:00,163.72,164.13,163.71,164.02,8352.0,146.8981,147.2659,146.8891,147.1672,8352.0
2018-06-19 12:55:00,163.99,164.4,163.89,164.4,5963.0,147.1403,147.5082,147.0506,147.5082,5963.0
2018-06-19 13:00:00,164.3,164.34,164.16,164.17,3400.0,147.4185,147.4544,147.2929,147.3018,3400.0
2018-06-19 13:05:00,164.15,164.28,164.12,164.15,5051.0,147.2839,147.4005,147.257,147.2839,5051.0
2018-06-19 13:10:00,164.13,164.16,164.05,164.16,4083.0,147.2659,147.2929,147.1942,147.2929,4083.0
2018-06-19 13:15:00,164.15,164.18,164.02,164.02,2700.0,147.2839,147.3108,147.1672,147.1672,2700.0
2018-06-19 13:20:00,164.0,164.0,163.89,163.91,4230.0,147.1493,147.1493,147.0506,147.0685,4230.0
2018-06-19 13:25:00,163.91,163.98,163.86,163.93,4000.0,147.0685,147.1313,147.0237,147.0865,4000.0
2018-06-19 13:30:00,163.93,163.94,163.79,163.94,5663.0,147.0865,147.0955,146.9609,147.0955,5663.0
2018-06-19 13:35:00,163.96,164.15,163.94,164.15,6800.0,147.1134,147.2839,147.0955,147.2839,6800.0
2018-06-19 13:40:00,164.2,164.24,164.19,164.2,1300.0,147.3287,147.3646,147.3198,147.3287,1300.0
2018-06-19 13:45:00,164.24,164.41,164.11,164.39,5572.0,147.3646,147.5172,147.248,147.4992,5572.0
2018-06-19 13:50:00,164.39,164.49,164.2,164.23,10489.0,147.4992,147.5889,147.3287,147.3557,10489.0
2018-06-19 13:55:00,164.22,164.33,164.12,164.12,7184.0,147.3467,147.4454,147.257,147.257,7184.0
2018-06-19 14:00:00,164.19,164.27,164.14,164.26,5872.0,147.3198,147.3916,147.2749,147.3826,5872.0
2018-06-19 14:05:00,164.3,164.44,164.19,164.4,8594.0,147.4185,147.5441,147.3198,147.5082,8594.0
2018-06-19 14:10:00,164.38,164.38,164.24,164.24,5100.0,147.4902,147.4902,147.3646,147.3646,5100.0
2018-06-19 14:15:00,164.21,164.27,164.08,164.17,9996.0,147.3377,147.3916,147.2211,147.3018,9996.0
2018-06-19 14:20:00,164.22,164.34,164.18,164.31,7728.0,147.3467,147.4544,147.3108,147.4274,7728.0
2018-06-19 14:25:00,164.32,164.37,164.06,164.07,7574.0,147.4364,147.4813,147.2031,147.2121,7574.0
2018-06-19 14:30:00,164.02,164.02,163.88,163.91,4712.0,147.1672,147.1672,147.0416,147.0685,4712.0
2018-06-19 14:35:00,163.93,163.95,163.86,163.86,3919.0,147.0865,147.1044,147.0237,147.0237,3919.0
2018-06-19 14:40:00,163.83,164.06,163.79,163.95,9545.0,146.9968,147.2031,146.9609,147.1044,9545.0
2018-06-19 14:45:00,163.91,164.08,163.8,163.94,5050.0,147.0685,147.2211,146.9698,147.0955,5050.0
2018-06-19 14:50:00,163.92,164.0,163.73,163.77,6590.0,147.0775,147.1493,146.907,146.9429,6590.0
2018-06-19 14:55:00,163.86,164.02,163.84,163.97,8540.0,147.0237,147.1672,147.0057,147.1224,8540.0
2018-06-19 15:00:00,163.96,163.96,163.83,163.85,6490.0,147.1134,147.1134,146.9968,147.0147,6490.0
2018-06-19 15:05:00,163.86,164.02,163.86,163.98,9560.0,147.0237,147.1672,147.0237,147.1313,9560.0
2018-06-19 15:10:00,164.02,164.05,163.92,163.96,9913.0,147.1672,147.1942,147.0775,147.1134,9913.0
2018-06-19 15:15:00,163.97,164.04,163.86,163.92,7013.0,147.1224,147.1852,147.0237,147.0775,7013.0
2018-06-19 15:20:00,163.89,163.9,163.72,163.72,7754.0,147.0506,147.0596,146.8981,146.8981,7754.0
2018-06-19 15:25:00,163.71,163.85,163.62,163.62,12917.0,146.8891,147.0147,146.8083,146.8083,12917.0
2018-06-19 15:30:00,163.62,163.7,163.39,163.42,18138.0,146.8083,146.8801,146.602,146.6289,18138.0
2018-06-19 15:35:00,163.44,163.51,163.34,163.4,13742.0,146.6468,146.7096,146.5571,146.6109,13742.0
2018-06-19 15:40:00,163.38,163.49,163.16,163.49,22740.0,146.593,146.6917,146.3956,146.6917,22740.0
2018-06-19 15:45:00,163.48,163.48,163.13,163.33,23638.0,146.6827,146.6827,146.3687,146.5481,23638.0
2018-06-19 15:50:00,163.33,163.53,163.31,163.53,19862.0,146.5481,146.7276,146.5302,146.7276,19862.0
2018-06-19 15:55:00,163.53,163.8,163.5,163.65,58471.0,146.7276,146.9698,146.7007,146.8353,58471.0
2018-06-20 09:30:00,164.1,164.1,163.25,163.35,12318.0,147.239,147.239,146.4764,146.5661,12318.0
2018-06-20 09:35:00,163.37,163.63,162.7,162.83,6960.0,146.584,146.8173,145.9829,146.0995,6960.0
2018-06-20 09:40:00,162.79,163.03,162.63,162.83,3641.0,146.0636,146.279,145.9201,146.0995,3641.0
2018-06-20 09:45:00,162.9,163.76,162.9,163.76,4717.0,146.1623,146.934,146.1623,146.934,4717.0
2018-06-20 09:50:00,163.56,163.57,163.35,163.41,9216.0,146.7545,146.7635,146.5661,146.6199,9216.0
2018-06-20 09:55:00,163.32,163.53,163.18,163.41,15248.0,146.5392,146.7276,146.4135,146.6199,15248.0
2018-06-20 10:00:00,163.4,163.6,163.28,163.51,6610.0,146.6109,146.7904,146.5033,146.7096,6610.0
2018-06-20 10:05:00,163.6,164.02,163.52,163.98,14272.0,146.7904,147.1672,146.7186,147.1313,14272.0
2018-06-20 10:10:00,163.98,163.98,163.67,163.69,8230.0,147.1313,147.1313,146.8532,146.8711,8230.0
2018-06-20 10:15:00,163.83,163.91,163.63,163.72,11563.0,146.9968,147.0685,146.8173,146.8981,11563.0
2018-06-20 10:20:00,163.67,163.75,163.26,163.31,5092.0,146.8532,146.925,146.4853,146.5302,5092.0
2018-06-20 10:25:00,163.11,163.51,163.06,163.06,11215.0,146.3507,146.7096,146.3059,146.3059,11215.0
2018-06-20 10:30:00,163.04,163.04,162.48,162.78,8171.0,146.2879,146.2879,145.7855,146.0546,8171.0
2018-06-20 10:35:00,162.7,162.89,162.69,162.77,7657.0,145.9829,146.1533,145.9739,146.0457,7657.0
2018-06-20 10:40:00,162.85,162.85,162.31,162.64,12391.0,146.1175,146.1175,145.6329,145.929,12391.0
2018-06-20 10:45:00,162.71,162.71,162.17,162.38,5392.0,145.9918,145.9918,145.5073,145.6957,5392.0
2018-06-20 10:50:00,162.46,162.74,162.35,162.69,12098.0,145.7675,146.0188,145.6688,145.9739,12098.0
2018-06-20 10:55:00,162.61,162.61,162.32,162.58,7277.0,145.9021,145.9021,145.6419,145.8752,7277.0
2018-06-20 11:00:00,162.59,162.59,162.14,162.27,7287.0,145.8842,145.8842,145.4804,145.597,7287.0
2018-06-20 11:05:00,162.3,162.58,162.2,162.44,6367.0,145.624,145.8752,145.5342,145.7496,6367.0
2018-06-20 11:10:00,162.52,162.63,162.18,162.49,13746.0,145.8214,145.9201,145.5163,145.7944,13746.0
2018-06-20 11:15:00,162.56,162.56,162.21,162.45,6053.0,145.8573,145.8573,145.5432,145.7586,6053.0
2018-06-20 11:20:00,162.34,162.62,162.34,162.53,5862.0,145.6599,145.9111,145.6599,145.8303,5862.0
2018-06-20 11:25:00,162.51,162.65,162.42,162.53,6059.0,145.8124,145.938,145.7316,145.8303,6059.0
2018-06-20 11:30:00,162.42,162.53,162.42,162.47,3970.0,145.7316,145.8303,145.7316,145.7765,3970.0
2018-06-20 11:35:00,162.48,162.58,162.41,162.46,5637.0,145.7855,145.8752,145.7227,145.7675,5637.0
2018-06-20 11:40:00,162.48,162.8,162.44,162.75,14815.0,145.7855,146.0726,145.7496,146.0277,14815.0
2018-06-20 11:45:00,162.73,162.74,162.47,162.47,3976.0,146.0098,146.0188,145.7765,145.7765,3976.0
2018-06-20 11:50:00,162.58,162.9,162.58,162.9,5336.0,145.8752,146.1623,145.8752,146.1623,5336.0
2018-06-20 11:55:00,162.86,163.36,162.85,163.36,6107.0,146.1264,146.5751,146.1175,146.5751,6107.0
2018-06-20 12:00:00,163.3,163.43,163.06,163.43,7787.0,146.5212,146.6379,146.3059,146.6379,7787.0
2018-06-20 12:05:00,163.52,163.63,163.41,163.43,11220.0,146.7186,146.8173,146.6199,146.6379,11220.0
2018-06-20 12:10:00,163.49,163.55,163.28,163.47,3550.0,146.6917,146.7455,146.5033,146.6737,3550.0
2018-06-20 12:15:00,163.53,163.58,163.47,163.58,5271.0,146.7276,146.7724,146.6737,146.7724,5271.0
2018-06-20 12:20:00,163.55,163.64,163.5,163.57,8732.0,146.7455,146.8263,146.7007,146.7635,8732.0
2018-06-20 12:25:00,163.61,163.89,163.61,163.89,5537.0,146.7994,147.0506,146.7994,147.0506,5537.0
2018-06-20 12:30:00,163.82,163.95,163.78,163.79,3551.0,146.9878,147.1044,146.9519,146.9609,3551.0
2018-06-20 12:35:00,163.75,163.87,163.62,163.87,3400.0,146.925,147.0327,146.8083,147.0327,3400.0
2018-06-20 12:40:00,163.86,164.05,163.85,163.94,5662.0,147.0237,147.1942,147.0147,147.0955,5662.0
2018-06-20 12:45:00,163.9,164.14,163.9,164.12,5354.0,147.0596,147.2749,147.0596,147.257,5354.0
2018-06-20 12:50:00,164.07,164.27,164.02,164.02,5738.0,147.2121,147.3916,147.1672,147.1672,5738.0
2018-06-20 12:55:00,164.05,164.38,164.05,164.34,6619.0,147.1942,147.4902,147.1942,147.4544,6619.0
2018-06-20 13:00:00,164.43,164.52,164.32,164.44,4350.0,147.5351,147.6159,147.4364,147.5441,4350.0
2018-06-20 13:05:00,164.39,164.56,164.38,164.5,12882.0,147.4992,147.6518,147.4902,147.5979,12882.0
2018-06-20 13:10:00,164.5,164.58,164.4,164.4,8237.0,147.5979,147.6697,147.5082,147.5082,8237.0
2018-06-20 13:15:00,164.46,164.54,164.36,164.42,1800.0,147.562,147.6338,147.4723,147.5261,1800.0
2018-06-20 13:20:00,164.48,164.53,164.24,164.24,6700.0,147.58,147.6248,147.3646,147.3646,6700.0
2018-06-20 13:25:00,164.25,164.25,163.92,164.03,7615.0,147.3736,147.3736,147.0775,147.1762,7615.0
2018-06-20 13:30:00,164.08,164.19,163.98,164.14,5500.0,147.2211,147.3198,147.1313,147.2749,5500.0
2018-06-20 13:35:00,164.14,164.25,164.14,164.15,6100.0,147.2749,147.3736,147.2749,147.2839,6100.0
2018-06-20 13:40:00,164.18,164.25,163.94,164.06,11208.0,147.3108,147.3736,147.0955,147.2031,11208.0
2018-06-20 13:45:00,164.09,164.18,163.99,164.13,14464.0,147.23,147.3108,147.1403,147.2659,14464.0
2018-06-20 13:50:00,164.09,164.42,164.07,164.38,5249.0,147.23,147.5261,147.2121,147.4902,5249.0
2018-06-20 13:55:00,164.38,164.53,164.35,164.53,7680.0,147.4902,147.6248,147.4633,147.6248,7680.0
2018-06-20 14:00:00,164.57,164.7,164.5,164.6,9381.0,147.6607,147.7774,147.5979,147.6876,9381.0
2018-06-20 14:05:00,164.62,164.81,164.59,164.81,4278.0,147.7056,147.8761,147.6787,147.8761,4278.0
2018-06-20 14:10:00,164.8,164.94,164.72,164.91,5422.0,147.8671,147.9927,147.7953,147.9658,5422.0
2018-06-20 14:15:00,164.97,165.04,164.66,164.66,9535.0,148.0196,148.0824,147.7415,147.7415,9535.0
2018-06-20 14:20:00,164.7,164.97,164.7,164.93,7880.0,147.7774,148.0196,147.7774,147.9837,7880.0
2018-06-20 14:25:00,164.89,165.02,164.78,164.95,2800.0,147.9478,148.0645,147.8491,148.0017,2800.0
2018-06-20 14:30:00,164.95,165.01,164.8,164.82,3817.0,148.0017,148.0555,147.8671,147.885,3817.0
2018-06-20 14:35:00,164.84,164.88,164.66,164.66,10001.0,147.903,147.9389,147.7415,147.7415,10001.0
2018-06-20 14:40:00,164.63,164.7,164.45,164.53,7135.0,147.7146,147.7774,147.5531,147.6248,7135.0
2018-06-20 14:45:00,164.49,164.66,164.39,164.49,10860.0,147.5889,147.7415,147.4992,147.5889,10860.0
2018-06-20 14:50:00,164.42,164.57,164.33,164.57,6308.0,147.5261,147.6607,147.4454,147.6607,6308.0
2018-06-20 14:55:00,164.58,164.6,164.06,164.43,12872.0,147.6697,147.6876,147.2031,147.5351,12872.0
2018-06-20 15:00:00,164.41,164.53,164.29,164.47,8707.0,147.5172,147.6248,147.4095,147.571,8707.0
2018-06-20 15:05:00,164.46,164.59,164.29,164.58,5100.0,147.562,147.6787,147.4095,147.6697,5100.0
2018-06-20 15:10:00,164.55,164.73,164.54,164.68,9891.0,147.6428,147.8043,147.6338,147.7594,9891.0
2018-06-20 15:15:00,164.73,164.9,164.72,164.88,7810.0,147.8043,147.9568,147.7953,147.9389,7810.0
2018-06-20 15:20:00,164.84,164.91,164.73,164.83,11226.0,147.903,147.9658,147.8043,147.894,11226.0
2018-06-20 15:25:00,164.86,164.92,164.84,164.89,4589.0,147.9209,147.9748,147.903,147.9478,4589.0
2018-06-20 15:30:00,164.87,164.87,164.68,164.8,13052.0,147.9299,147.9299,147.7594,147.8671,13052.0
2018-06-20 15:35:00,164.8,164.85,164.74,164.83,14591.0,147.8671,147.912,147.8133,147.894,14591.0
2018-06-20 15:40:00,164.82,164.83,164.72,164.77,8863.0,147.885,147.894,147.7953,147.8402,8863.0
2018-06-20 15:45:00,164.75,164.79,164.67,164.7,13366.0,147.8222,147.8581,147.7505,147.7774,13366.0
2018-06-20 15:50:00,164.73,164.75,164.46,164.49,25460.0,147.8043,147.8222,147.562,147.5889,25460.0
2018-06-20 15:55:00,164.5,164.61,164.45,164.49,63255.0,147.5979,147.6966,147.5531,147.5889,63255.0
2018-06-21 09:30:00,162.66,162.66,158.5,159.62,74920.0,145.947,145.947,142.2144,143.2193,74920.0
2018-06-21 09:35:00,159.5,160.15,159.5,159.87,53704.0,143.1117,143.6949,143.1117,143.4436,53704.0
2018-06-21 09:40:00,159.87,159.94,159.0,159.17,41511.0,143.4436,143.5065,142.663,142.8156,41511.0
2018-06-21 09:45:00,159.3,159.74,159.15,159.38,23432.0,142.9322,143.327,142.7976,143.004,23432.0
2018-06-21 09:50:00,159.39,159.39,158.8,158.91,34094.0,143.013,143.013,142.4836,142.5823,34094.0
2018-06-21 09:55:00,158.94,159.22,158.88,159.03,27532.0,142.6092,142.8604,142.5554,142.69,27532.0
2018-06-21 10:00:00,159.06,159.11,158.04,158.05,51179.0,142.7169,142.7617,141.8017,141.8106,51179.0
2018-06-21 10:05:00,158.09,158.18,157.77,158.18,22448.0,141.8465,141.9273,141.5594,141.9273,22448.0
2018-06-21 10:10:00,158.27,158.37,158.11,158.2,15760.0,142.008,142.0978,141.8645,141.9452,15760.0
2018-06-21 10:15:00,158.2,158.48,157.96,157.97,9150.0,141.9452,142.1965,141.7299,141.7389,9150.0
2018-06-21 10:20:00,157.97,158.12,157.86,157.98,30354.0,141.7389,141.8735,141.6402,141.7478,30354.0
2018-06-21 10:25:00,157.96,157.96,157.46,157.57,18234.0,141.7299,141.7299,141.2813,141.38,18234.0
2018-06-21 10:30:00,157.58,158.49,157.58,158.45,7675.0,141.3889,142.2054,141.3889,142.1695,7675.0
2018-06-21 10:35:00,158.46,158.55,158.22,158.22,20331.0,142.1785,142.2593,141.9632,141.9632,20331.0
2018-06-21 10:40:00,158.25,158.29,158.03,158.19,5359.0,141.9901,142.026,141.7927,141.9363,5359.0
2018-06-21 10:45:00,158.08,158.33,158.02,158.18,15890.0,141.8376,142.0619,141.7837,141.9273,15890.0
2018-06-21 10:50:00,158.23,158.27,158.12,158.23,13600.0,141.9721,142.008,141.8735,141.9721,13600.0
2018-06-21 10:55:00,158.24,158.62,158.24,158.62,30100.0,141.9811,142.3221,141.9811,142.3221,30100.0
2018-06-21 11:00:00,158.62,159.05,158.56,159.03,19285.0,142.3221,142.7079,142.2682,142.69,19285.0
2018-06-21 11:05:00,159.03,159.29,158.79,158.8,25600.0,142.69,142.9232,142.4746,142.4836,25600.0
2018-06-21 11:10:00,158.8,158.83,158.37,158.76,16473.0,142.4836,142.5105,142.0978,142.4477,16473.0
2018-06-21 11:15:00,158.8,159.08,158.76,159.04,57055.0,142.4836,142.7348,142.4477,142.6989,57055.0
2018-06-21 11:20:00,159.09,159.14,158.92,158.99,6136.0,142.7438,142.7886,142.5913,142.6541,6136.0
2018-06-21 11:25:00,158.98,159.04,158.75,158.84,9672.0,142.6451,142.6989,142.4387,142.5195,9672.0
2018-06-21 11:30:00,158.84,159.05,158.83,158.93,9944.0,142.5195,142.7079,142.5105,142.6002,9944.0
2018-06-21 11:35:00,158.98,159.29,158.94,159.28,14959.0,142.6451,142.9232,142.6092,142.9143,14959.0
2018-06-21 11:40:00,159.24,159.65,159.21,159.63,5800.0,142.8784,143.2462,142.8515,143.2283,5800.0
2018-06-21 11:45:00,159.67,159.82,159.67,159.78,4448.0,143.2642,143.3988,143.2642,143.3629,4448.0
2018-06-21 11:50:00,159.8,160.0,159.79,160.0,10573.0,143.3808,143.5603,143.3719,143.5603,10573.0
2018-06-21 11:55:00,159.91,160.19,159.91,160.1,6511.0,143.4795,143.7308,143.4795,143.65,6511.0
2018-06-21 12:00:00,160.14,160.18,159.78,159.78,10132.0,143.6859,143.7218,143.3629,143.3629,10132.0
2018-06-21 12:05:00,159.8,159.94,159.77,159.81,15728.0,143.3808,143.5065,143.3539,143.3898,15728.0
2018-06-21 12:10:00,159.77,159.95,159.76,159.91,6587.0,143.3539,143.5154,143.3449,143.4795,6587.0
2018-06-21 12:15:00,159.87,159.9,159.65,159.78,8751.0,143.4436,143.4706,143.2462,143.3629,8751.0
2018-06-21 12:20:00,159.74,159.75,159.63,159.64,2640.0,143.327,143.336,143.2283,143.2373,2640.0
2018-06-21 12:25:00,159.59,159.77,159.59,159.75,5992.0,143.1924,143.3539,143.1924,143.336,5992.0
2018-06-21 12:30:00,159.83,159.87,159.55,159.55,4853.0,143.4078,143.4436,143.1565,143.1565,4853.0
2018-06-21 12:35:00,159.55,159.59,159.48,159.51,6493.0,143.1565,143.1924,143.0937,143.1206,6493.0
2018-06-21 12:40:00,159.5,159.6,159.44,159.59,6068.0,143.1117,143.2014,143.0578,143.1924,6068.0
2018-06-21 12:45:00,159.55,159.59,159.52,159.54,3162.0,143.1565,143.1924,143.1296,143.1475,3162.0
2018-06-21 12:50:00,159.57,159.6,159.48,159.53,2308.0,143.1745,143.2014,143.0937,143.1386,2308.0
2018-06-21 12:55:00,159.56,159.66,159.53,159.58,10695.0,143.1655,143.2552,143.1386,143.1834,10695.0
2018-06-21 13:00:00,159.58,159.62,159.46,159.49,47188.0,143.1834,143.2193,143.0758,143.1027,47188.0
2018-06-21 13:05:00,159.47,159.6,159.42,159.57,13248.0,143.0847,143.2014,143.0399,143.1745,13248.0
2018-06-21 13:10:00,159.58,159.63,159.53,159.56,11428.0,143.1834,143.2283,143.1386,143.1655,11428.0
2018-06-21 13:15:00,159.56,159.65,159.54,159.6,13013.0,143.1655,143.2462,143.1475,143.2014,13013.0
2018-06-21 13:20:00,159.62,159.74,159.54,159.7,39710.0,143.2193,143.327,143.1475,143.2911,39710.0
2018-06-21 13:25:00,159.7,159.7,159.53,159.53,6200.0,143.2911,143.2911,143.1386,143.1386,6200.0
2018-06-21 13:30:00,159.55,159.71,159.52,159.66,60554.0,143.1565,143.3001,143.1296,143.2552,60554.0
2018-06-21 13:35:00,159.7,159.78,159.68,159.74,4858.0,143.2911,143.3629,143.2732,143.327,4858.0
2018-06-21 13:40:00,159.68,159.73,159.49,159.62,3600.0,143.2732,143.318,143.1027,143.2193,3600.0
2018-06-21 13:45:00,159.57,159.66,159.56,159.66,3200.0,143.1745,143.2552,143.1655,143.2552,3200.0
2018-06-21 13:50:00,159.62,159.66,159.51,159.6,2350.0,143.2193,143.2552,143.1206,143.2014,2350.0
2018-06-21 13:55:00,159.6,159.71,159.59,159.71,3511.0,143.2014,143.3001,143.1924,143.3001,3511.0
2018-06-21 14:00:00,159.71,159.76,159.57,159.66,5528.0,143.3001,143.3449,143.1745,143.2552,5528.0
2018-06-21 14:05:00,159.65,159.67,159.56,159.64,12232.0,143.2462,143.2642,143.1655,143.2373,12232.0
2018-06-21 14:10:00,159.63,159.76,159.62,159.65,11465.0,143.2283,143.3449,143.2193,143.2462,11465.0
2018-06-21 14:15:00,159.65,159.67,159.25,159.25,5650.0,143.2462,143.2642,142.8873,142.8873,5650.0
2018-06-21 14:20:00,159.34,159.55,159.33,159.42,18129.0,142.9681,143.1565,142.9591,143.0399,18129.0
2018-06-21 14:25:00,159.42,159.61,159.42,159.56,14321.0,143.0399,143.2104,143.0399,143.1655,14321.0
2018-06-21 14:30:00,159.55,159.63,159.54,159.61,14298.0,143.1565,143.2283,143.1475,143.2104,14298.0
2018-06-21 14:35:00,159.62,159.69,159.49,159.49,15341.0,143.2193,143.2821,143.1027,143.1027,15341.0
2018-06-21 14:40:00,159.5,159.55,159.39,159.46,22714.0,143.1117,143.1565,143.013,143.0758,22714.0
2018-06-21 14:45:00,159.43,159.59,159.35,159.56,37823.0,143.0489,143.1924,142.9771,143.1655,37823.0
2018-06-21 14:50:00,159.53,159.59,159.42,159.5,14269.0,143.1386,143.1924,143.0399,143.1117,14269.0
2018-06-21 14:55:00,159.51,159.55,159.33,159.33,10838.0,143.1206,143.1565,142.9591,142.9591,10838.0
2018-06-21 15:00:00,159.32,159.41,159.23,159.27,9996.0,142.9502,143.0309,142.8694,142.9053,9996.0
2018-06-21 15:05:00,159.25,159.36,159.13,159.3,12949.0,142.8873,142.986,142.7797,142.9322,12949.0
2018-06-21 15:10:00,159.22,159.22,158.95,159.07,13949.0,142.8604,142.8604,142.6182,142.7258,13949.0
2018-06-21 15:15:00,159.06,159.06,158.8,158.81,13978.0,142.7169,142.7169,142.4836,142.4926,13978.0
2018-06-21 15:20:00,158.79,158.79,158.42,158.56,27103.0,142.4746,142.4746,142.1426,142.2682,27103.0
2018-06-21 15:25:00,158.54,158.99,158.53,158.82,14683.0,142.2503,142.6541,142.2413,142.5015,14683.0
2018-06-21 15:30:00,158.8,158.8,158.38,158.42,13521.0,142.4836,142.4836,142.1067,142.1426,13521.0
2018-06-21 15:35:00,158.41,158.5,158.31,158.39,17858.0,142.1337,142.2144,142.0439,142.1157,17858.0
2018-06-21 15:40:00,158.36,158.36,158.16,158.21,22303.0,142.0888,142.0888,141.9093,141.9542,22303.0
2018-06-21 15:45:00,158.21,158.61,158.14,158.61,24415.0,141.9542,142.3131,141.8914,142.3131,24415.0
2018-06-21 15:50:00,158.59,158.72,158.51,158.6,28197.0,142.2952,142.4118,142.2234,142.3041,28197.0
2018-06-21 15:55:00,158.61,158.72,158.43,158.52,46895.0,142.3131,142.4118,142.1516,142.2324,46895.0
2018-06-22 09:30:00,160.02,160.14,159.54,159.84,15841.0,143.5782,143.6859,143.1475,143.4167,15841.0
2018-06-22 09:35:00,159.75,160.36,159.67,160.14,3510.0,143.336,143.8833,143.2642,143.6859,3510.0
2018-06-22 09:40:00,160.06,160.21,159.87,160.02,22801.0,143.6141,143.7487,143.4436,143.5782,22801.0
2018-06-22 09:45:00,160.04,160.04,159.6,159.89,27721.0,143.5962,143.5962,143.2014,143.4616,27721.0
2018-06-22 09:50:00,159.93,160.21,159.82,160.21,28015.0,143.4975,143.7487,143.3988,143.7487,28015.0
2018-06-22 09:55:00,160.12,160.26,159.92,160.12,27534.0,143.668,143.7936,143.4885,143.668,27534.0
2018-06-22 10:00:00,160.18,160.49,160.08,160.27,29562.0,143.7218,143.9999,143.6321,143.8025,29562.0
2018-06-22 10:05:00,160.28,160.38,159.97,160.17,9440.0,143.8115,143.9012,143.5334,143.7128,9440.0
2018-06-22 10:10:00,160.15,160.3,160.0,160.17,12768.0,143.6949,143.8295,143.5603,143.7128,12768.0
2018-06-22 10:15:00,160.17,160.18,159.86,160.08,57368.0,143.7128,143.7218,143.4347,143.6321,57368.0
2018-06-22 10:20:00,160.05,160.15,159.77,159.83,21657.0,143.6051,143.6949,143.3539,143.4078,21657.0
2018-06-22 10:25:00,159.84,159.95,159.29,159.45,57487.0,143.4167,143.5154,142.9232,143.0668,57487.0
2018-06-22 10:30:00,159.45,159.59,159.38,159.52,16351.0,143.0668,143.1924,143.004,143.1296,16351.0
2018-06-22 10:35:00,159.55,159.7,159.17,159.17,8351.0,143.1565,143.2911,142.8156,142.8156,8351.0
2018-06-22 10:40:00,159.28,159.33,159.14,159.14,4660.0,142.9143,142.9591,142.7886,142.7886,4660.0
2018-06-22 10:45:00,159.22,159.41,159.04,159.07,7252.0,142.8604,143.0309,142.6989,142.7258,7252.0
2018-06-22 10:50:00,159.08,159.13,158.59,158.86,98415.0,142.7348,142.7797,142.2952,142.5374,98415.0
2018-06-22 10:55:00,158.98,159.5,158.96,159.5,19020.0,142.6451,143.1117,142.6271,143.1117,19020.0
2018-06-22 11:00:00,159.46,159.61,159.35,159.48,5582.0,143.0758,143.2104,142.9771,143.0937,5582.0
2018-06-22 11:05:00,159.51,159.51,159.17,159.17,15012.0,143.1206,143.1206,142.8156,142.8156,15012.0
2018-06-22 11:10:00,159.17,159.17,158.97,159.09,7307.0,142.8156,142.8156,142.6361,142.7438,7307.0
2018-06-22 11:15:00,159.14,159.14,158.84,158.99,7100.0,142.7886,142.7886,142.5195,142.6541,7100.0
2018-06-22 11:20:00,158.94,159.01,158.76,159.0,37372.0,142.6092,142.672,142.4477,142.663,37372.0
2018-06-22 11:25:00,158.97,159.67,158.97,159.66,10537.0,142.6361,143.2642,142.6361,143.2552,10537.0
2018-06-22 11:30:00,159.64,159.64,159.25,159.39,5200.0,143.2373,143.2373,142.8873,143.013,5200.0
2018-06-22 11:35:00,159.44,159.58,159.44,159.53,1900.0,143.0578,143.1834,143.0578,143.1386,1900.0
2018-06-22 11:40:00,159.56,159.62,159.43,159.5,12733.0,143.1655,143.2193,143.0489,143.1117,12733.0
2018-06-22 11:45:00,159.5,159.58,159.31,159.39,3000.0,143.1117,143.1834,142.9412,143.013,3000.0
2018-06-22 11:50:00,159.36,159.57,159.35,159.54,7217.0,142.986,143.1745,142.9771,143.1475,7217.0
2018-06-22 11:55:00,159.49,159.7,159.45,159.69,7296.0,143.1027,143.2911,143.0668,143.2821,7296.0
2018-06-22 12:00:00,159.66,160.12,159.63,160.1,7455.0,143.2552,143.668,143.2283,143.65,7455.0
2018-06-22 12:05:00,160.14,160.19,159.92,159.92,7829.0,143.6859,143.7308,143.4885,143.4885,7829.0
2018-06-22 12:10:00,159.92,160.22,159.88,160.18,11892.0,143.4885,143.7577,143.4526,143.7218,11892.0
2018-06-22 12:15:00,160.17,160.37,160.08,160.34,34028.0,143.7128,143.8923,143.6321,143.8654,34028.0
2018-06-22 12:20:00,160.32,160.35,160.23,160.26,6300.0,143.8474,143.8743,143.7667,143.7936,6300.0
2018-06-22 12:25:00,160.21,160.3,160.16,160.24,14440.0,143.7487,143.8295,143.7038,143.7756,14440.0
2018-06-22 12:30:00,160.22,160.27,160.18,160.19,3499.0,143.7577,143.8025,143.7218,143.7308,3499.0
2018-06-22 12:35:00,160.2,160.24,160.14,160.22,3579.0,143.7397,143.7756,143.6859,143.7577,3579.0
2018-06-22 12:40:00,160.22,160.22,160.14,160.16,2661.0,143.7577,143.7577,143.6859,143.7038,2661.0
2018-06-22 12:45:00,160.15,160.15,159.96,159.96,2935.0,143.6949,143.6949,143.5244,143.5244,2935.0
2018-06-22 12:50:00,159.94,160.09,159.93,160.08,4581.0,143.5065,143.641,143.4975,143.6321,4581.0
2018-06-22 12:55:00,160.04,160.25,160.04,160.23,8758.0,143.5962,143.7846,143.5962,143.7667,8758.0
2018-06-22 13:00:00,160.24,160.36,160.2,160.3,16347.0,143.7756,143.8833,143.7397,143.8295,16347.0
2018-06-22 13:05:00,160.28,160.31,159.99,160.26,5413.0,143.8115,143.8384,143.5513,143.7936,5413.0
2018-06-22 13:10:00,160.27,160.34,160.16,160.16,12665.0,143.8025,143.8654,143.7038,143.7038,12665.0
2018-06-22 13:15:00,160.17,160.27,160.15,160.21,10351.0,143.7128,143.8025,143.6949,143.7487,10351.0
2018-06-22 13:20:00,160.21,160.27,160.18,160.18,4414.0,143.7487,143.8025,143.7218,143.7218,4414.0
2018-06-22 13:25:00,160.23,160.32,160.16,160.3,16658.0,143.7667,143.8474,143.7038,143.8295,16658.0
2018-06-22 13:30:00,160.29,160.3,160.08,160.18,5170.0,143.8205,143.8295,143.6321,143.7218,5170.0
2018-06-22 13:35:00,160.2,160.21,160.05,160.06,8411.0,143.7397,143.7487,143.6051,143.6141,8411.0
2018-06-22 13:40:00,160.1,160.1,159.73,159.73,13652.0,143.65,143.65,143.318,143.318,13652.0
2018-06-22 13:45:00,159.75,159.79,159.65,159.69,4859.0,143.336,143.3719,143.2462,143.2821,4859.0
2018-06-22 13:50:00,159.7,159.73,159.61,159.63,2100.0,143.2911,143.318,143.2104,143.2283,2100.0
2018-06-22 13:55:00,159.66,159.72,159.47,159.47,3885.0,143.2552,143.3091,143.0847,143.0847,3885.0
2018-06-22 14:00:00,159.5,159.79,159.39,159.73,10164.0,143.1117,143.3719,143.013,143.318,10164.0
2018-06-22 14:05:00,159.7,159.77,159.6,159.62,4866.0,143.2911,143.3539,143.2014,143.2193,4866.0
2018-06-22 14:10:00,159.64,159.64,159.49,159.53,5800.0,143.2373,143.2373,143.1027,143.1386,5800.0
2018-06-22 14:15:00,159.51,159.61,159.51,159.59,4414.0,143.1206,143.2104,143.1206,143.1924,4414.0
2018-06-22 14:20:00,159.57,159.73,159.42,159.51,10789.0,143.1745,143.318,143.0399,143.1206,10789.0
2018-06-22 14:25:00,159.53,159.53,159.38,159.38,3166.0,143.1386,143.1386,143.004,143.004,3166.0
2018-06-22 14:30:00,159.4,159.43,159.33,159.4,4800.0,143.0219,143.0489,142.9591,143.0219,4800.0
2018-06-22 14:35:00,159.44,159.46,159.35,159.37,7311.0,143.0578,143.0758,142.9771,142.995,7311.0
2018-06-22 14:40:00,159.36,159.55,159.36,159.54,7700.0,142.986,143.1565,142.986,143.1475,7700.0
2018-06-22 14:45:00,159.52,159.67,159.47,159.59,4930.0,143.1296,143.2642,143.0847,143.1924,4930.0
2018-06-22 14:50:00,159.6,159.66,159.5,159.51,9200.0,143.2014,143.2552,143.1117,143.1206,9200.0
2018-06-22 14:55:00,159.51,159.67,159.5,159.58,5545.0,143.1206,143.2642,143.1117,143.1834,5545.0
2018-06-22 15:00:00,159.59,159.65,159.43,159.52,15996.0,143.1924,143.2462,143.0489,143.1296,15996.0
2018-06-22 15:05:00,159.55,159.61,159.48,159.48,6100.0,143.1565,143.2104,143.0937,143.0937,6100.0
2018-06-22 15:10:00,159.47,159.68,159.43,159.63,9804.0,143.0847,143.2732,143.0489,143.2283,9804.0
2018-06-22 15:15:00,159.62,159.65,159.48,159.49,13702.0,143.2193,143.2462,143.0937,143.1027,13702.0
2018-06-22 15:20:00,159.5,159.81,159.49,159.78,10020.0,143.1117,143.3898,143.1027,143.3629,10020.0
2018-06-22 15:25:00,159.79,159.86,159.78,159.84,14220.0,143.3719,143.4347,143.3629,143.4167,14220.0
2018-06-22 15:30:00,159.86,160.0,159.79,159.89,17478.0,143.4347,143.5603,143.3719,143.4616,17478.0
2018-06-22 15:35:00,159.87,159.87,159.44,159.44,19826.0,143.4436,143.4436,143.0578,143.0578,19826.0
2018-06-22 15:40:00,159.47,159.5,158.8,158.81,44669.0,143.0847,143.1117,142.4836,142.4926,44669.0
2018-06-22 15:45:00,158.79,159.15,158.64,158.7,62798.0,142.4746,142.7976,142.34,142.3939,62798.0
2018-06-22 15:50:00,158.68,158.9,158.36,158.36,65421.0,142.3759,142.5733,142.0888,142.0888,65421.0
2018-06-22 15:55:00,158.39,158.39,156.51,157.39,330201.0,142.1157,142.1157,140.4289,141.2185,330201.0
2018-06-25 09:30:00,156.88,157.0,156.07,156.07,14064.0,140.7609,140.8685,140.0341,140.0341,14064.0
2018-06-25 09:35:00,156.56,156.78,156.32,156.61,15370.0,140.4737,140.6711,140.2584,140.5186,15370.0
2018-06-25 09:40:00,156.75,156.76,155.27,155.36,11873.0,140.6442,140.6532,139.3163,139.397,11873.0
2018-06-25 09:45:00,155.29,155.39,154.3,154.65,38192.0,139.3342,139.424,138.446,138.76,38192.0
2018-06-25 09:50:00,154.54,154.58,153.58,153.76,34767.0,138.6613,138.6972,137.7999,137.9614,34767.0
2018-06-25 09:55:00,153.86,154.13,153.63,153.71,22366.0,138.0512,138.2934,137.8448,137.9166,22366.0
2018-06-25 10:00:00,153.7,154.2,153.7,153.89,14990.0,137.9076,138.3562,137.9076,138.0781,14990.0
2018-06-25 10:05:00,153.95,154.3,153.94,153.95,13477.0,138.1319,138.446,138.1229,138.1319,13477.0
2018-06-25 10:10:00,153.91,154.08,153.75,153.75,9334.0,138.096,138.2486,137.9525,137.9525,9334.0
2018-06-25 10:15:00,153.78,154.08,153.72,154.03,21955.0,137.9794,138.2486,137.9255,138.2037,21955.0
2018-06-25 10:20:00,153.99,153.99,153.5,153.77,9860.0,138.1678,138.1678,137.7281,137.9704,9860.0
2018-06-25 10:25:00,153.87,154.21,153.71,154.13,18527.0,138.0601,138.3652,137.9166,138.2934,18527.0
2018-06-25 10:30:00,154.2,154.56,154.04,154.45,10226.0,138.3562,138.6792,138.2127,138.5805,10226.0
2018-06-25 10:35:00,154.5,154.85,154.39,154.85,5150.0,138.6254,138.9394,138.5267,138.9394,5150.0
2018-06-25 10:40:00,154.91,155.32,154.88,155.32,9632.0,138.9933,139.3611,138.9664,139.3611,9632.0
2018-06-25 10:45:00,155.37,155.39,154.85,155.11,19005.0,139.406,139.424,138.9394,139.1727,19005.0
2018-06-25 10:50:00,155.19,155.54,154.91,155.15,71161.0,139.2445,139.5585,138.9933,139.2086,71161.0
2018-06-25 10:55:00,155.18,155.3,155.02,155.27,10841.0,139.2355,139.3432,139.092,139.3163,10841.0
2018-06-25 11:00:00,155.27,155.3,155.04,155.08,12781.0,139.3163,139.3432,139.1099,139.1458,12781.0
2018-06-25 11:05:00,155.12,155.23,154.85,154.97,6300.0,139.1817,139.2804,138.9394,139.0471,6300.0
2018-06-25 11:10:00,155.07,155.25,154.99,155.11,12653.0,139.1368,139.2983,139.0651,139.1727,12653.0
2018-06-25 11:15:00,155.15,155.24,154.66,154.66,12855.0,139.2086,139.2894,138.769,138.769,12855.0
2018-06-25 11:20:00,154.67,154.67,154.11,154.11,3792.0,138.7779,138.7779,138.2755,138.2755,3792.0
2018-06-25 11:25:00,154.09,154.34,153.93,153.93,6832.0,138.2575,138.4818,138.114,138.114,6832.0
2018-06-25 11:30:00,154.03,154.12,153.93,154.03,6598.0,138.2037,138.2844,138.114,138.2037,6598.0
2018-06-25 11:35:00,154.03,154.27,153.92,154.02,3704.0,138.2037,138.419,138.105,138.1947,3704.0
2018-06-25 11:40:00,154.03,154.54,153.86,154.46,3900.0,138.2037,138.6613,138.0512,138.5895,3900.0
2018-06-25 11:45:00,154.48,154.77,154.45,154.66,16647.0,138.6075,138.8677,138.5805,138.769,16647.0
2018-06-25 11:50:00,154.88,154.97,154.68,154.69,7605.0,138.9664,139.0471,138.7869,138.7959,7605.0
2018-06-25 11:55:00,154.74,154.86,154.58,154.66,16693.0,138.8407,138.9484,138.6972,138.769,16693.0
2018-06-25 12:00:00,154.66,154.82,154.29,154.61,8172.0,138.769,138.9125,138.437,138.7241,8172.0
2018-06-25 12:05:00,154.54,154.54,154.08,154.08,4113.0,138.6613,138.6613,138.2486,138.2486,4113.0
2018-06-25 12:10:00,154.16,154.16,153.81,154.09,9207.0,138.3203,138.3203,138.0063,138.2575,9207.0
2018-06-25 12:15:00,154.13,154.31,154.02,154.31,7574.0,138.2934,138.4549,138.1947,138.4549,7574.0
2018-06-25 12:20:00,154.22,154.58,154.09,154.48,12905.0,138.3742,138.6972,138.2575,138.6075,12905.0
2018-06-25 12:25:00,154.58,154.71,154.51,154.53,3227.0,138.6972,138.8138,138.6344,138.6523,3227.0
2018-06-25 12:30:00,154.57,154.63,154.45,154.49,11822.0,138.6882,138.742,138.5805,138.6164,11822.0
2018-06-25 12:35:00,154.47,154.52,154.35,154.42,9250.0,138.5985,138.6433,138.4908,138.5536,9250.0
2018-06-25 12:40:00,154.38,154.53,154.33,154.4,8669.0,138.5177,138.6523,138.4729,138.5357,8669.0
2018-06-25 12:45:00,154.4,154.4,154.23,154.36,4666.0,138.5357,138.5357,138.3831,138.4998,4666.0
2018-06-25 12:50:00,154.36,154.73,154.33,154.68,7157.0,138.4998,138.8318,138.4729,138.7869,7157.0
2018-06-25 12:55:00,154.66,154.84,154.62,154.83,10905.0,138.769,138.9305,138.7331,138.9215,10905.0
2018-06-25 13:00:00,154.85,154.85,154.54,154.65,12163.0,138.9394,138.9394,138.6613,138.76,12163.0
2018-06-25 13:05:00,154.63,154.73,154.52,154.53,10600.0,138.742,138.8318,138.6433,138.6523,10600.0
2018-06-25 13:10:00,154.53,154.59,154.31,154.44,40901.0,138.6523,138.7062,138.4549,138.5716,40901.0
2018-06-25 13:15:00,154.35,154.61,154.34,154.45,8490.0,138.4908,138.7241,138.4818,138.5805,8490.0
2018-06-25 13:20:00,154.36,154.59,154.33,154.37,14248.0,138.4998,138.7062,138.4729,138.5088,14248.0
2018-06-25 13:25:00,154.33,154.61,154.33,154.58,5799.0,138.4729,138.7241,138.4729,138.6972,5799.0
2018-06-25 13:30:00,154.5,154.79,154.46,154.74,11685.0,138.6254,138.8856,138.5895,138.8407,11685.0
2018-06-25 13:35:00,154.76,154.79,154.62,154.72,5478.0,138.8587,138.8856,138.7331,138.8228,5478.0
2018-06-25 13:40:00,154.66,155.01,154.63,154.98,15830.0,138.769,139.083,138.742,139.0561,15830.0
2018-06-25 13:45:00,154.99,155.18,154.74,154.92,26021.0,139.0651,139.2355,138.8407,139.0022,26021.0
2018-06-25 13:50:00,155.03,155.52,154.96,155.38,66072.0,139.1009,139.5406,139.0381,139.415,66072.0
2018-06-25 13:55:00,155.41,155.8,155.29,155.74,13496.0,139.4419,139.7918,139.3342,139.738,13496.0
2018-06-25 14:00:00,155.68,155.81,155.4,155.53,12919.0,139.6842,139.8008,139.4329,139.5496,12919.0
2018-06-25 14:05:00,155.55,155.69,155.42,155.49,15794.0,139.5675,139.6931,139.4509,139.5137,15794.0
2018-06-25 14:10:00,155.52,155.74,155.46,155.61,8717.0,139.5406,139.738,139.4868,139.6214,8717.0
2018-06-25 14:15:00,155.56,155.71,155.5,155.56,9516.0,139.5765,139.7111,139.5227,139.5765,9516.0
2018-06-25 14:20:00,155.57,155.58,155.47,155.56,10184.0,139.5855,139.5944,139.4957,139.5765,10184.0
2018-06-25 14:25:00,155.57,155.69,155.47,155.69,20350.0,139.5855,139.6931,139.4957,139.6931,20350.0
2018-06-25 14:30:00,155.64,155.68,155.46,155.46,13995.0,139.6483,139.6842,139.4868,139.4868,13995.0
2018-06-25 14:35:00,155.46,155.57,155.08,155.1,21801.0,139.4868,139.5855,139.1458,139.1638,21801.0
2018-06-25 14:40:00,155.1,155.15,155.05,155.08,17218.0,139.1638,139.2086,139.1189,139.1458,17218.0
2018-06-25 14:45:00,155.15,155.17,154.86,155.01,7151.0,139.2086,139.2266,138.9484,139.083,7151.0
2018-06-25 14:50:00,154.97,154.97,154.71,154.76,8636.0,139.0471,139.0471,138.8138,138.8587,8636.0
2018-06-25 14:55:00,154.65,154.99,154.64,154.94,5522.0,138.76,139.0651,138.751,139.0202,5522.0
2018-06-25 15:00:00,154.92,155.2,154.92,155.07,6148.0,139.0022,139.2535,139.0022,139.1368,6148.0
2018-06-25 15:05:00,155.08,155.11,154.81,154.86,10400.0,139.1458,139.1727,138.9035,138.9484,10400.0
2018-06-25 15:10:00,154.87,155.0,154.63,154.63,7830.0,138.9574,139.074,138.742,138.742,7830.0
2018-06-25 15:15:00,154.61,155.07,154.5,155.07,6614.0,138.7241,139.1368,138.6254,139.1368,6614.0
2018-06-25 15:20:00,155.1,155.2,154.92,155.02,6537.0,139.1638,139.2535,139.0022,139.092,6537.0
2018-06-25 15:25:00,155.03,155.12,154.94,154.94,12774.0,139.1009,139.1817,139.0202,139.0202,12774.0
2018-06-25 15:30:00,154.95,155.25,154.88,155.25,18252.0,139.0292,139.2983,138.9664,139.2983,18252.0
2018-06-25 15:35:00,155.24,156.12,155.24,156.04,62801.0,139.2894,140.0789,139.2894,140.0072,62801.0
2018-06-25 15:40:00,156.0,156.3,155.81,155.83,34464.0,139.9713,140.2405,139.8008,139.8187,34464.0
2018-06-25 15:45:00,155.86,156.02,155.7,155.99,25008.0,139.8457,139.9892,139.7021,139.9623,25008.0
2018-06-25 15:50:00,155.96,156.1,155.87,156.01,35344.0,139.9354,140.061,139.8546,139.9803,35344.0
2018-06-25 15:55:00,155.96,156.16,155.76,155.77,47848.0,139.9354,140.1148,139.7559,139.7649,47848.0
2018-06-26 09:30:00,156.35,157.63,156.12,157.0,18633.0,140.2853,141.4338,140.0789,140.8685,18633.0
2018-06-26 09:35:00,157.13,157.13,156.21,156.42,14898.0,140.9852,140.9852,140.1597,140.3481,14898.0
2018-06-26 09:40:00,156.5,157.31,156.5,157.3,38977.0,140.4199,141.1467,140.4199,141.1377,38977.0
2018-06-26 09:45:00,157.32,157.62,156.8,157.1,8200.0,141.1557,141.4248,140.6891,140.9583,8200.0
2018-06-26 09:50:00,157.03,157.12,156.7,156.85,13801.0,140.8954,140.9762,140.5994,140.7339,13801.0
2018-06-26 09:55:00,156.64,156.86,156.44,156.86,15821.0,140.5455,140.7429,140.3661,140.7429,15821.0
2018-06-26 10:00:00,156.74,157.21,156.74,157.02,33290.0,140.6352,141.057,140.6352,140.8865,33290.0
2018-06-26 10:05:00,157.05,157.19,156.4,156.4,23532.0,140.9134,141.039,140.3302,140.3302,23532.0
2018-06-26 10:10:00,156.43,156.87,156.35,156.8,5978.0,140.3571,140.7519,140.2853,140.6891,5978.0
2018-06-26 10:15:00,156.88,157.0,156.6,156.63,10567.0,140.7609,140.8685,140.5096,140.5365,10567.0
2018-06-26 10:20:00,156.67,156.9,156.5,156.71,7688.0,140.5724,140.7788,140.4199,140.6083,7688.0
2018-06-26 10:25:00,156.69,156.9,156.55,156.6,6550.0,140.5904,140.7788,140.4648,140.5096,6550.0
2018-06-26 10:30:00,156.5,156.85,156.4,156.6,23494.0,140.4199,140.7339,140.3302,140.5096,23494.0
2018-06-26 10:35:00,156.6,156.6,156.25,156.44,4651.0,140.5096,140.5096,140.1956,140.3661,4651.0
2018-06-26 10:40:00,156.59,156.59,156.33,156.49,8938.0,140.5007,140.5007,140.2674,140.4109,8938.0
2018-06-26 10:45:00,156.55,156.6,156.0,156.25,8016.0,140.4648,140.5096,139.9713,140.1956,8016.0
2018-06-26 10:50:00,156.29,156.37,156.01,156.01,10163.0,140.2315,140.3033,139.9803,139.9803,10163.0
2018-06-26 10:55:00,155.92,156.18,155.9,156.09,10187.0,139.8995,140.1328,139.8816,140.052,10187.0
2018-06-26 11:00:00,156.09,156.34,156.07,156.3,6272.0,140.052,140.2763,140.0341,140.2405,6272.0
2018-06-26 11:05:00,156.25,156.39,156.07,156.08,9743.0,140.1956,140.3212,140.0341,140.0431,9743.0
2018-06-26 11:10:00,156.21,156.3,156.2,156.24,2302.0,140.1597,140.2405,140.1507,140.1866,2302.0
2018-06-26 11:15:00,156.28,156.42,156.1,156.1,2500.0,140.2225,140.3481,140.061,140.061,2500.0
2018-06-26 11:20:00,156.15,156.3,156.1,156.24,5291.0,140.1059,140.2405,140.061,140.1866,5291.0
2018-06-26 11:25:00,156.25,156.32,156.11,156.22,4852.0,140.1956,140.2584,140.07,140.1687,4852.0
2018-06-26 11:30:00,156.24,156.27,156.05,156.2,6866.0,140.1866,140.2135,140.0161,140.1507,6866.0
2018-06-26 11:35:00,156.22,156.29,156.06,156.06,18200.0,140.1687,140.2315,140.0251,140.0251,18200.0
2018-06-26 11:40:00,156.06,156.31,156.04,156.1,6890.0,140.0251,140.2494,140.0072,140.061,6890.0
2018-06-26 11:45:00,156.05,156.26,156.05,156.11,6520.0,140.0161,140.2046,140.0161,140.07,6520.0
2018-06-26 11:50:00,156.07,156.14,155.94,155.96,11800.0,140.0341,140.0969,139.9174,139.9354,11800.0
2018-06-26 11:55:00,156.02,156.14,155.9,156.14,8961.0,139.9892,140.0969,139.8816,140.0969,8961.0
2018-06-26 12:00:00,156.13,156.28,156.08,156.19,9753.0,140.0879,140.2225,140.0431,140.1418,9753.0
2018-06-26 12:05:00,156.2,156.4,156.19,156.31,15516.0,140.1507,140.3302,140.1418,140.2494,15516.0
2018-06-26 12:10:00,156.36,156.48,156.31,156.38,5145.0,140.2943,140.402,140.2494,140.3122,5145.0
2018-06-26 12:15:00,156.36,156.42,156.08,156.22,11100.0,140.2943,140.3481,140.0431,140.1687,11100.0
2018-06-26 12:20:00,156.2,156.27,156.17,156.18,3426.0,140.1507,140.2135,140.1238,140.1328,3426.0
2018-06-26 12:25:00,156.12,156.16,156.0,156.13,3156.0,140.0789,140.1148,139.9713,140.0879,3156.0
2018-06-26 12:30:00,156.12,156.32,156.08,156.1,13766.0,140.0789,140.2584,140.0431,140.061,13766.0
2018-06-26 12:35:00,156.18,156.22,156.11,156.22,2400.0,140.1328,140.1687,140.07,140.1687,2400.0
2018-06-26 12:40:00,156.18,156.43,156.16,156.33,16292.0,140.1328,140.3571,140.1148,140.2674,16292.0
2018-06-26 12:45:00,156.36,156.37,156.19,156.27,7079.0,140.2943,140.3033,140.1418,140.2135,7079.0
2018-06-26 12:50:00,156.32,156.38,156.22,156.38,2901.0,140.2584,140.3122,140.1687,140.3122,2901.0
2018-06-26 12:55:00,156.38,156.43,156.23,156.35,6444.0,140.3122,140.3571,140.1776,140.2853,6444.0
2018-06-26 13:00:00,156.31,156.41,156.31,156.38,3300.0,140.2494,140.3392,140.2494,140.3122,3300.0
2018-06-26 13:05:00,156.36,156.53,156.36,156.53,3257.0,140.2943,140.4468,140.2943,140.4468,3257.0
2018-06-26 13:10:00,156.58,156.69,156.49,156.63,5135.0,140.4917,140.5904,140.4109,140.5365,5135.0
2018-06-26 13:15:00,156.61,156.79,156.57,156.79,9000.0,140.5186,140.6801,140.4827,140.6801,9000.0
2018-06-26 13:20:00,156.78,156.81,156.61,156.73,4000.0,140.6711,140.6981,140.5186,140.6263,4000.0
2018-06-26 13:25:00,156.74,156.82,156.71,156.79,5400.0,140.6352,140.707,140.6083,140.6801,5400.0
2018-06-26 13:30:00,156.79,156.79,156.65,156.65,3200.0,140.6801,140.6801,140.5545,140.5545,3200.0
2018-06-26 13:35:00,156.65,156.83,156.63,156.8,3076.0,140.5545,140.716,140.5365,140.6891,3076.0
2018-06-26 13:40:00,156.79,156.85,156.64,156.69,6360.0,140.6801,140.7339,140.5455,140.5904,6360.0
2018-06-26 13:45:00,156.65,156.8,156.51,156.75,8005.0,140.5545,140.6891,140.4289,140.6442,8005.0
2018-06-26 13:50:00,156.8,156.8,156.62,156.68,4700.0,140.6891,140.6891,140.5276,140.5814,4700.0
2018-06-26 13:55:00,156.68,156.75,156.62,156.72,6800.0,140.5814,140.6442,140.5276,140.6173,6800.0
2018-06-26 14:00:00,156.76,156.86,156.76,156.84,4175.0,140.6532,140.7429,140.6532,140.725,4175.0
2018-06-26 14:05:00,156.87,156.98,156.69,156.73,3700.0,140.7519,140.8506,140.5904,140.6263,3700.0
2018-06-26 14:10:00,156.74,156.83,156.7,156.83,3219.0,140.6352,140.716,140.5994,140.716,3219.0
2018-06-26 14:15:00,156.83,156.91,156.69,156.76,13367.0,140.716,140.7878,140.5904,140.6532,13367.0
2018-06-26 14:20:00,156.75,156.93,156.75,156.84,36710.0,140.6442,140.8057,140.6442,140.725,36710.0
2018-06-26 14:25:00,156.84,157.02,156.76,156.95,3844.0,140.725,140.8865,140.6532,140.8237,3844.0
2018-06-26 14:30:00,156.92,157.0,156.81,156.95,3968.0,140.7968,140.8685,140.6981,140.8237,3968.0
2018-06-26 14:35:00,156.94,157.07,156.89,157.02,5450.0,140.8147,140.9313,140.7698,140.8865,5450.0
2018-06-26 14:40:00,157.0,157.23,156.95,157.15,11101.0,140.8685,141.0749,140.8237,141.0031,11101.0
2018-06-26 14:45:00,157.11,157.12,156.87,156.99,4756.0,140.9672,140.9762,140.7519,140.8596,4756.0
2018-06-26 14:50:00,157.01,157.03,156.87,156.88,4400.0,140.8775,140.8954,140.7519,140.7609,4400.0
2018-06-26 14:55:00,156.88,156.97,156.72,156.81,5434.0,140.7609,140.8416,140.6173,140.6981,5434.0
2018-06-26 15:00:00,156.77,156.85,156.59,156.59,9036.0,140.6622,140.7339,140.5007,140.5007,9036.0
2018-06-26 15:05:00,156.56,156.67,156.55,156.63,4552.0,140.4737,140.5724,140.4648,140.5365,4552.0
2018-06-26 15:10:00,156.63,156.68,156.58,156.62,4300.0,140.5365,140.5814,140.4917,140.5276,4300.0
2018-06-26 15:15:00,156.61,156.67,156.57,156.61,5773.0,140.5186,140.5724,140.4827,140.5186,5773.0
2018-06-26 15:20:00,156.57,156.62,156.39,156.52,9001.0,140.4827,140.5276,140.3212,140.4378,9001.0
2018-06-26 15:25:00,156.5,156.65,156.5,156.52,8667.0,140.4199,140.5545,140.4199,140.4378,8667.0
2018-06-26 15:30:00,156.55,156.86,156.54,156.86,8602.0,140.4648,140.7429,140.4558,140.7429,8602.0
2018-06-26 15:35:00,156.84,156.84,156.61,156.68,10979.0,140.725,140.725,140.5186,140.5814,10979.0
2018-06-26 15:40:00,156.62,156.62,156.49,156.53,25799.0,140.5276,140.5276,140.4109,140.4468,25799.0
2018-06-26 15:45:00,156.51,156.51,156.04,156.04,11979.0,140.4289,140.4289,140.0072,140.0072,11979.0
2018-06-26 15:50:00,156.04,156.07,155.96,156.04,19441.0,140.0072,140.0341,139.9354,140.0072,19441.0
2018-06-26 15:55:00,156.04,156.04,155.77,155.83,51087.0,140.0072,140.0072,139.7649,139.8187,51087.0
2018-06-27 09:30:00,157.38,157.38,156.03,156.83,19426.0,141.2095,141.2095,139.9982,140.716,19426.0
2018-06-27 09:35:00,156.74,157.02,155.41,155.41,17501.0,140.6352,140.8865,139.4419,139.4419,17501.0
2018-06-27 09:40:00,155.76,155.94,155.6,155.74,2674.0,139.7559,139.9174,139.6124,139.738,2674.0
2018-06-27 09:45:00,155.67,156.78,155.67,156.66,17461.0,139.6752,140.6711,139.6752,140.5635,17461.0
2018-06-27 09:50:00,156.67,157.04,156.65,157.04,18140.0,140.5724,140.9044,140.5545,140.9044,18140.0
2018-06-27 09:55:00,157.14,157.35,156.83,157.34,22025.0,140.9941,141.1826,140.716,141.1736,22025.0
2018-06-27 10:00:00,157.44,157.99,157.42,157.99,18265.0,141.2633,141.7568,141.2454,141.7568,18265.0
2018-06-27 10:05:00,157.92,157.99,157.51,157.86,10201.0,141.694,141.7568,141.3261,141.6402,10201.0
2018-06-27 10:10:00,157.91,158.03,157.49,157.67,20246.0,141.685,141.7927,141.3082,141.4697,20246.0
2018-06-27 10:15:00,157.68,157.97,157.66,157.87,29895.0,141.4787,141.7389,141.4607,141.6491,29895.0
2018-06-27 10:20:00,157.93,157.99,157.65,157.65,14786.0,141.703,141.7568,141.4517,141.4517,14786.0
2018-06-27 10:25:00,157.58,157.77,157.02,157.02,15790.0,141.3889,141.5594,140.8865,140.8865,15790.0
2018-06-27 10:30:00,156.88,157.15,156.84,156.87,21901.0,140.7609,141.0031,140.725,140.7519,21901.0
2018-06-27 10:35:00,156.78,157.22,156.74,157.19,19127.0,140.6711,141.0659,140.6352,141.039,19127.0
2018-06-27 10:40:00,157.22,157.26,156.99,157.09,9100.0,141.0659,141.1018,140.8596,140.9493,9100.0
2018-06-27 10:45:00,157.1,157.1,156.79,156.89,12142.0,140.9583,140.9583,140.6801,140.7698,12142.0
2018-06-27 10:50:00,156.89,157.35,156.89,157.28,9000.0,140.7698,141.1826,140.7698,141.1198,9000.0
2018-06-27 10:55:00,157.17,157.26,157.05,157.13,6443.0,141.0211,141.1018,140.9134,140.9852,6443.0
2018-06-27 11:00:00,157.1,157.33,157.04,157.04,8021.0,140.9583,141.1646,140.9044,140.9044,8021.0
2018-06-27 11:05:00,157.05,157.19,156.85,157.03,33129.0,140.9134,141.039,140.7339,140.8954,33129.0
2018-06-27 11:10:00,157.09,157.09,156.73,156.96,23887.0,140.9493,140.9493,140.6263,140.8326,23887.0
2018-06-27 11:15:00,156.99,157.04,156.72,157.03,5253.0,140.8596,140.9044,140.6173,140.8954,5253.0
2018-06-27 11:20:00,157.0,157.12,156.71,156.76,5806.0,140.8685,140.9762,140.6083,140.6532,5806.0
2018-06-27 11:25:00,156.71,156.78,156.34,156.34,6714.0,140.6083,140.6711,140.2763,140.2763,6714.0
2018-06-27 11:30:00,156.31,156.38,156.0,156.0,5944.0,140.2494,140.3122,139.9713,139.9713,5944.0
2018-06-27 11:35:00,156.03,156.13,155.96,156.0,6306.0,139.9982,140.0879,139.9354,139.9713,6306.0
2018-06-27 11:40:00,156.0,156.0,155.83,155.9,5150.0,139.9713,139.9713,139.8187,139.8816,5150.0
2018-06-27 11:45:00,155.88,156.44,155.88,156.19,6793.0,139.8636,140.3661,139.8636,140.1418,6793.0
2018-06-27 11:50:00,156.18,156.22,155.94,156.11,7905.0,140.1328,140.1687,139.9174,140.07,7905.0
2018-06-27 11:55:00,156.24,156.57,156.24,156.57,3617.0,140.1866,140.4827,140.1866,140.4827,3617.0
2018-06-27 12:00:00,156.57,156.93,156.57,156.76,2600.0,140.4827,140.8057,140.4827,140.6532,2600.0
2018-06-27 12:05:00,156.92,156.96,156.83,156.9,2000.0,140.7968,140.8326,140.716,140.7788,2000.0
2018-06-27 12:10:00,156.84,156.87,156.71,156.75,3787.0,140.725,140.7519,140.6083,140.6442,3787.0
2018-06-27 12:15:00,156.84,157.25,156.84,157.09,4793.0,140.725,141.0928,140.725,140.9493,4793.0
2018-06-27 12:20:00,157.05,157.2,156.9,156.91,4590.0,140.9134,141.048,140.7788,140.7878,4590.0
2018-06-27 12:25:00,156.93,156.93,156.77,156.77,2625.0,140.8057,140.8057,140.6622,140.6622,2625.0
2018-06-27 12:30:00,156.79,156.8,156.7,156.77,6078.0,140.6801,140.6891,140.5994,140.6622,6078.0
2018-06-27 12:35:00,156.71,156.72,156.57,156.67,2463.0,140.6083,140.6173,140.4827,140.5724,2463.0
2018-06-27 12:40:00,156.64,156.64,156.44,156.44,4500.0,140.5455,140.5455,140.3661,140.3661,4500.0
2018-06-27 12:45:00,156.35,156.54,156.32,156.51,6079.0,140.2853,140.4558,140.2584,140.4289,6079.0
2018-06-27 12:50:00,156.53,156.67,156.36,156.36,5448.0,140.4468,140.5724,140.2943,140.2943,5448.0
2018-06-27 12:55:00,156.38,156.54,156.2,156.2,3618.0,140.3122,140.4558,140.1507,140.1507,3618.0
2018-06-27 13:00:00,156.19,156.41,156.18,156.29,3500.0,140.1418,140.3392,140.1328,140.2315,3500.0
2018-06-27 13:05:00,156.2,156.2,155.85,155.85,4846.0,140.1507,140.1507,139.8367,139.8367,4846.0
2018-06-27 13:10:00,155.88,156.1,155.88,155.93,2617.0,139.8636,140.061,139.8636,139.9085,2617.0
2018-06-27 13:15:00,155.84,155.9,155.5,155.63,5835.0,139.8277,139.8816,139.5227,139.6393,5835.0
2018-06-27 13:20:00,155.6,156.04,155.6,156.04,3300.0,139.6124,140.0072,139.6124,140.0072,3300.0
2018-06-27 13:25:00,155.96,156.1,155.89,156.08,5683.0,139.9354,140.061,139.8726,140.0431,5683.0
2018-06-27 13:30:00,156.02,156.16,155.87,156.16,4564.0,139.9892,140.1148,139.8546,140.1148,4564.0
2018-06-27 13:35:00,156.1,156.13,155.97,156.05,2800.0,140.061,140.0879,139.9444,140.0161,2800.0
2018-06-27 13:40:00,156.19,156.29,156.17,156.2,3150.0,140.1418,140.2315,140.1238,140.1507,3150.0
2018-06-27 13:45:00,156.17,156.28,155.9,155.9,3445.0,140.1238,140.2225,139.8816,139.8816,3445.0
2018-06-27 13:50:00,155.84,155.88,155.71,155.74,5000.0,139.8277,139.8636,139.7111,139.738,5000.0
2018-06-27 13:55:00,155.78,156.02,155.73,155.91,3614.0,139.7739,139.9892,139.729,139.8905,3614.0
2018-06-27 14:00:00,155.91,156.12,155.87,155.92,5637.0,139.8905,140.0789,139.8546,139.8995,5637.0
2018-06-27 14:05:00,156.0,156.0,155.53,155.6,6151.0,139.9713,139.9713,139.5496,139.6124,6151.0
2018-06-27 14:10:00,155.61,155.69,155.45,155.51,5265.0,139.6214,139.6931,139.4778,139.5316,5265.0
2018-06-27 14:15:00,155.53,155.71,155.45,155.71,4701.0,139.5496,139.7111,139.4778,139.7111,4701.0
2018-06-27 14:20:00,155.71,155.77,155.57,155.57,4000.0,139.7111,139.7649,139.5855,139.5855,4000.0
2018-06-27 14:25:00,155.61,155.62,155.25,155.26,3740.0,139.6214,139.6303,139.2983,139.3073,3740.0
2018-06-27 14:30:00,155.22,155.32,155.11,155.22,4684.0,139.2714,139.3611,139.1727,139.2714,4684.0
2018-06-27 14:35:00,155.26,155.69,155.26,155.69,4498.0,139.3073,139.6931,139.3073,139.6931,4498.0
2018-06-27 14:40:00,155.65,155.66,155.54,155.54,4906.0,139.6572,139.6662,139.5585,139.5585,4906.0
2018-06-27 14:45:00,155.58,155.75,155.51,155.56,4630.0,139.5944,139.747,139.5316,139.5765,4630.0
2018-06-27 14:50:00,155.45,155.45,155.0,155.01,8200.0,139.4778,139.4778,139.074,139.083,8200.0
2018-06-27 14:55:00,155.01,155.07,154.85,154.9,8200.0,139.083,139.1368,138.9394,138.9843,8200.0
2018-06-27 15:00:00,154.9,155.02,154.72,155.02,6731.0,138.9843,139.092,138.8228,139.092,6731.0
2018-06-27 15:05:00,155.1,155.13,154.67,154.71,9031.0,139.1638,139.1907,138.7779,138.8138,9031.0
2018-06-27 15:10:00,154.68,154.79,154.47,154.57,12540.0,138.7869,138.8856,138.5985,138.6882,12540.0
2018-06-27 15:15:00,154.55,154.83,154.47,154.81,14024.0,138.6703,138.9215,138.5985,138.9035,14024.0
2018-06-27 15:20:00,154.84,155.27,154.84,155.18,22762.0,138.9305,139.3163,138.9305,139.2355,22762.0
2018-06-27 15:25:00,155.2,155.55,155.06,155.43,13570.0,139.2535,139.5675,139.1279,139.4598,13570.0
2018-06-27 15:30:00,155.44,155.44,155.18,155.19,15269.0,139.4688,139.4688,139.2355,139.2445,15269.0
2018-06-27 15:35:00,155.15,155.18,154.84,154.89,16102.0,139.2086,139.2355,138.9305,138.9753,16102.0
2018-06-27 15:40:00,154.86,155.19,154.79,154.93,16397.0,138.9484,139.2445,138.8856,139.0112,16397.0
2018-06-27 15:45:00,154.98,155.0,154.44,154.5,26446.0,139.0561,139.074,138.5716,138.6254,26446.0
2018-06-27 15:50:00,154.45,154.67,154.29,154.5,36817.0,138.5805,138.7779,138.437,138.6254,36817.0
2018-06-27 15:55:00,154.48,154.61,153.92,153.94,72163.0,138.6075,138.7241,138.105,138.1229,72163.0
2018-06-28 09:30:00,154.01,154.39,153.54,153.54,6922.0,138.1857,138.5267,137.764,137.764,6922.0
2018-06-28 09:35:00,153.55,153.55,153.0,153.04,6974.0,137.773,137.773,137.2795,137.3154,6974.0
2018-06-28 09:40:00,153.4,153.93,153.01,153.57,31012.0,137.6384,138.114,137.2885,137.791,31012.0
2018-06-28 09:45:00,153.47,153.47,152.47,152.76,14768.0,137.7012,137.7012,136.804,137.0642,14768.0
2018-06-28 09:50:00,152.78,153.18,152.47,153.06,26132.0,137.0821,137.441,136.804,137.3334,26132.0
2018-06-28 09:55:00,153.01,153.29,152.85,153.0,4800.0,137.2885,137.5397,137.1449,137.2795,4800.0
2018-06-28 10:00:00,153.01,153.79,153.01,153.25,18270.0,137.2885,137.9884,137.2885,137.5038,18270.0
2018-06-28 10:05:00,153.33,153.95,153.32,153.79,9104.0,137.5756,138.1319,137.5666,137.9884,9104.0
2018-06-28 10:10:00,153.72,153.72,153.34,153.39,13892.0,137.9255,137.9255,137.5846,137.6295,13892.0
2018-06-28 10:15:00,153.34,153.5,152.89,152.99,8333.0,137.5846,137.7281,137.1808,137.2706,8333.0
2018-06-28 10:20:00,152.86,153.24,152.61,153.24,17407.0,137.1539,137.4949,136.9296,137.4949,17407.0
2018-06-28 10:25:00,153.26,153.44,153.05,153.09,8642.0,137.5128,137.6743,137.3244,137.3603,8642.0
2018-06-28 10:30:00,153.24,153.36,152.99,152.99,8613.0,137.4949,137.6025,137.2706,137.2706,8613.0
2018-06-28 10:35:00,153.08,153.21,152.7,153.16,12539.0,137.3513,137.4679,137.0103,137.4231,12539.0
2018-06-28 10:40:00,153.22,153.3,152.83,153.09,8101.0,137.4769,137.5487,137.127,137.3603,8101.0
2018-06-28 10:45:00,153.05,153.15,153.0,153.09,2800.0,137.3244,137.4141,137.2795,137.3603,2800.0
2018-06-28 10:50:00,153.08,153.27,152.63,153.13,7703.0,137.3513,137.5218,136.9475,137.3962,7703.0
2018-06-28 10:55:00,153.11,153.41,153.04,153.36,7918.0,137.3782,137.6474,137.3154,137.6025,7918.0
2018-06-28 11:00:00,153.45,153.5,153.2,153.31,7200.0,137.6833,137.7281,137.459,137.5577,7200.0
2018-06-28 11:05:00,153.2,153.27,153.08,153.27,2000.0,137.459,137.5218,137.3513,137.5218,2000.0
2018-06-28 11:10:00,153.38,153.38,152.88,152.93,3929.0,137.6205,137.6205,137.1719,137.2167,3929.0
2018-06-28 11:15:00,153.14,153.14,152.91,153.14,2850.0,137.4051,137.4051,137.1988,137.4051,2850.0
2018-06-28 11:20:00,153.1,153.26,152.94,153.2,5613.0,137.3692,137.5128,137.2257,137.459,5613.0
2018-06-28 11:25:00,153.24,153.52,153.19,153.2,4883.0,137.4949,137.7461,137.45,137.459,4883.0
2018-06-28 11:30:00,153.32,153.61,153.27,153.5,5167.0,137.5666,137.8268,137.5218,137.7281,5167.0
2018-06-28 11:35:00,153.55,153.75,153.43,153.75,4206.0,137.773,137.9525,137.6653,137.9525,4206.0
2018-06-28 11:40:00,153.68,153.68,153.43,153.46,2900.0,137.8897,137.8897,137.6653,137.6923,2900.0
2018-06-28 11:45:00,153.5,153.57,153.25,153.25,5182.0,137.7281,137.791,137.5038,137.5038,5182.0
2018-06-28 11:50:00,153.29,153.44,153.21,153.29,4357.0,137.5397,137.6743,137.4679,137.5397,4357.0
2018-06-28 11:55:00,153.26,153.62,153.26,153.56,3500.0,137.5128,137.8358,137.5128,137.782,3500.0
2018-06-28 12:00:00,153.55,153.8,153.46,153.71,6380.0,137.773,137.9973,137.6923,137.9166,6380.0
2018-06-28 12:05:00,153.81,153.81,153.49,153.49,3567.0,138.0063,138.0063,137.7192,137.7192,3567.0
2018-06-28 12:10:00,153.49,153.52,153.32,153.47,4074.0,137.7192,137.7461,137.5666,137.7012,4074.0
2018-06-28 12:15:00,153.42,153.42,153.25,153.26,2367.0,137.6564,137.6564,137.5038,137.5128,2367.0
2018-06-28 12:20:00,153.32,153.35,153.07,153.07,3275.0,137.5666,137.5936,137.3423,137.3423,3275.0
2018-06-28 12:25:00,153.06,153.18,152.98,153.18,2100.0,137.3334,137.441,137.2616,137.441,2100.0
2018-06-28 12:30:00,153.24,153.37,153.18,153.29,3660.0,137.4949,137.6115,137.441,137.5397,3660.0
2018-06-28 12:35:00,153.25,153.34,153.16,153.34,3781.0,137.5038,137.5846,137.4231,137.5846,3781.0
2018-06-28 12:40:00,153.25,153.33,153.18,153.33,4000.0,137.5038,137.5756,137.441,137.5756,4000.0
2018-06-28 12:45:00,153.28,153.3,153.16,153.28,6356.0,137.5308,137.5487,137.4231,137.5308,6356.0
2018-06-28 12:50:00,153.36,153.58,153.36,153.58,26433.0,137.6025,137.7999,137.6025,137.7999,26433.0
2018-06-28 12:55:00,153.67,154.01,153.63,153.92,5166.0,137.8807,138.1857,137.8448,138.105,5166.0
2018-06-28 13:00:00,153.9,153.97,153.88,153.95,2410.0,138.087,138.1499,138.0691,138.1319,2410.0
2018-06-28 13:05:00,153.98,153.98,153.77,153.94,5000.0,138.1588,138.1588,137.9704,138.1229,5000.0
2018-06-28 13:10:00,153.97,154.05,153.84,153.9,7411.0,138.1499,138.2216,138.0332,138.087,7411.0
2018-06-28 13:15:00,153.97,154.07,153.86,153.91,9016.0,138.1499,138.2396,138.0512,138.096,9016.0
2018-06-28 13:20:00,154.05,154.18,154.05,154.16,4034.0,138.2216,138.3383,138.2216,138.3203,4034.0
2018-06-28 13:25:00,154.12,154.29,154.08,154.29,2594.0,138.2844,138.437,138.2486,138.437,2594.0
2018-06-28 13:30:00,154.31,154.35,154.2,154.3,5987.0,138.4549,138.4908,138.3562,138.446,5987.0
2018-06-28 13:35:00,154.26,154.36,154.21,154.24,3780.0,138.4101,138.4998,138.3652,138.3921,3780.0
2018-06-28 13:40:00,154.28,154.46,154.09,154.09,4367.0,138.428,138.5895,138.2575,138.2575,4367.0
2018-06-28 13:45:00,154.09,154.09,153.9,153.95,2600.0,138.2575,138.2575,138.087,138.1319,2600.0
2018-06-28 13:50:00,154.04,154.19,154.01,154.12,6024.0,138.2127,138.3473,138.1857,138.2844,6024.0
2018-06-28 13:55:00,154.25,154.26,154.09,154.18,3480.0,138.4011,138.4101,138.2575,138.3383,3480.0
2018-06-28 14:00:00,154.2,154.3,154.11,154.27,3298.0,138.3562,138.446,138.2755,138.419,3298.0
2018-06-28 14:05:00,154.32,154.38,154.23,154.27,4832.0,138.4639,138.5177,138.3831,138.419,4832.0
2018-06-28 14:10:00,154.24,154.24,153.99,154.07,2800.0,138.3921,138.3921,138.1678,138.2396,2800.0
2018-06-28 14:15:00,154.06,154.1,153.97,154.0,3700.0,138.2306,138.2665,138.1499,138.1768,3700.0
2018-06-28 14:20:00,154.07,154.17,154.04,154.08,14024.0,138.2396,138.3293,138.2127,138.2486,14024.0
2018-06-28 14:25:00,154.07,154.25,154.01,154.25,6127.0,138.2396,138.4011,138.1857,138.4011,6127.0
2018-06-28 14:30:00,154.25,154.32,154.04,154.17,13335.0,138.4011,138.4639,138.2127,138.3293,13335.0
2018-06-28 14:35:00,154.19,154.34,154.15,154.23,10473.0,138.3473,138.4818,138.3114,138.3831,10473.0
2018-06-28 14:40:00,154.27,154.55,154.27,154.53,8201.0,138.419,138.6703,138.419,138.6523,8201.0
2018-06-28 14:45:00,154.48,154.69,154.46,154.67,13708.0,138.6075,138.7959,138.5895,138.7779,13708.0
2018-06-28 14:50:00,154.66,154.86,154.53,154.85,18864.0,138.769,138.9484,138.6523,138.9394,18864.0
2018-06-28 14:55:00,154.85,155.0,154.82,154.92,25310.0,138.9394,139.074,138.9125,139.0022,25310.0
2018-06-28 15:00:00,154.96,155.12,154.91,155.08,19672.0,139.0381,139.1817,138.9933,139.1458,19672.0
2018-06-28 15:05:00,155.08,155.31,155.04,155.16,23768.0,139.1458,139.3522,139.1099,139.2176,23768.0
2018-06-28 15:10:00,155.17,155.59,155.16,155.58,30750.0,139.2266,139.6034,139.2176,139.5944,30750.0
2018-06-28 15:15:00,155.58,155.73,155.53,155.73,13995.0,139.5944,139.729,139.5496,139.729,13995.0
2018-06-28 15:20:00,155.73,155.8,155.63,155.63,17983.0,139.729,139.7918,139.6393,139.6393,17983.0
2018-06-28 15:25:00,155.68,155.76,155.52,155.58,21545.0,139.6842,139.7559,139.5406,139.5944,21545.0
2018-06-28 15:30:00,155.59,155.6,155.08,155.12,23468.0,139.6034,139.6124,139.1458,139.1817,23468.0
2018-06-28 15:35:00,155.08,155.25,155.08,155.18,15119.0,139.1458,139.2983,139.1458,139.2355,15119.0
2018-06-28 15:40:00,155.17,155.22,155.13,155.17,11746.0,139.2266,139.2714,139.1907,139.2266,11746.0
2018-06-28 15:45:00,155.19,155.37,155.07,155.37,30495.0,139.2445,139.406,139.1368,139.406,30495.0
2018-06-28 15:50:00,155.37,155.37,154.95,155.01,33168.0,139.406,139.406,139.0292,139.083,33168.0
2018-06-28 15:55:00,155.0,155.07,154.69,154.87,71702.0,139.074,139.1368,138.7959,138.9574,71702.0
2018-06-29 09:30:00,155.95,156.33,155.72,155.87,9727.0,139.9264,140.2674,139.72,139.8546,9727.0
2018-06-29 09:35:00,155.96,156.63,155.91,156.63,6600.0,139.9354,140.5365,139.8905,140.5365,6600.0
2018-06-29 09:40:00,156.64,157.31,156.64,157.29,17051.0,140.5455,141.1467,140.5455,141.1287,17051.0
2018-06-29 09:45:00,157.27,157.66,157.18,157.64,21789.0,141.1108,141.4607,141.03,141.4428,21789.0
2018-06-29 09:50:00,157.63,157.8,157.6,157.8,8380.0,141.4338,141.5863,141.4069,141.5863,8380.0
2018-06-29 09:55:00,157.7,157.74,157.44,157.68,7394.0,141.4966,141.5325,141.2633,141.4787,7394.0
2018-06-29 10:00:00,157.7,158.08,157.63,157.82,9700.0,141.4966,141.8376,141.4338,141.6043,9700.0
2018-06-29 10:05:00,157.83,158.31,157.74,158.22,17328.0,141.6132,142.0439,141.5325,141.9632,17328.0
2018-06-29 10:10:00,158.31,158.47,158.22,158.42,27234.0,142.0439,142.1875,141.9632,142.1426,27234.0
2018-06-29 10:15:00,158.48,158.48,158.21,158.26,7516.0,142.1965,142.1965,141.9542,141.9991,7516.0
2018-06-29 10:20:00,158.26,158.39,157.74,157.74,9260.0,141.9991,142.1157,141.5325,141.5325,9260.0
2018-06-29 10:25:00,157.63,157.63,157.23,157.23,5583.0,141.4338,141.4338,141.0749,141.0749,5583.0
2018-06-29 10:30:00,157.23,157.38,157.16,157.16,3787.0,141.0749,141.2095,141.0121,141.0121,3787.0
2018-06-29 10:35:00,157.16,157.22,156.95,157.07,4701.0,141.0121,141.0659,140.8237,140.9313,4701.0
2018-06-29 10:40:00,157.06,157.53,157.05,157.46,3491.0,140.9224,141.3441,140.9134,141.2813,3491.0
2018-06-29 10:45:00,157.68,157.68,157.59,157.63,1600.0,141.4787,141.4787,141.3979,141.4338,1600.0
2018-06-29 10:50:00,157.59,157.68,157.54,157.63,2334.0,141.3979,141.4787,141.353,141.4338,2334.0
2018-06-29 10:55:00,157.64,158.03,157.63,157.99,13338.0,141.4428,141.7927,141.4338,141.7568,13338.0
2018-06-29 11:00:00,158.04,158.2,157.89,157.89,10065.0,141.8017,141.9452,141.6671,141.6671,10065.0
2018-06-29 11:05:00,157.97,157.97,157.76,157.82,4000.0,141.7389,141.7389,141.5504,141.6043,4000.0
2018-06-29 11:10:00,157.83,157.89,157.59,157.59,3245.0,141.6132,141.6671,141.3979,141.3979,3245.0
2018-06-29 11:15:00,157.64,157.74,157.51,157.74,2651.0,141.4428,141.5325,141.3261,141.5325,2651.0
2018-06-29 11:20:00,157.75,157.84,157.58,157.65,4650.0,141.5415,141.6222,141.3889,141.4517,4650.0
2018-06-29 11:25:00,157.62,157.84,157.62,157.8,10902.0,141.4248,141.6222,141.4248,141.5863,10902.0
2018-06-29 11:30:00,157.75,157.75,157.39,157.39,4491.0,141.5415,141.5415,141.2185,141.2185,4491.0
2018-06-29 11:35:00,157.43,157.55,157.41,157.43,4818.0,141.2543,141.362,141.2364,141.2543,4818.0
2018-06-29 11:40:00,157.47,157.59,157.45,157.49,2622.0,141.2902,141.3979,141.2723,141.3082,2622.0
2018-06-29 11:45:00,157.51,157.56,157.48,157.56,4054.0,141.3261,141.371,141.2992,141.371,4054.0
2018-06-29 11:50:00,157.53,157.57,157.45,157.45,4535.0,141.3441,141.38,141.2723,141.2723,4535.0
2018-06-29 11:55:00,157.46,157.47,156.94,156.94,5300.0,141.2813,141.2902,140.8147,140.8147,5300.0
2018-06-29 12:00:00,156.98,157.2,156.92,157.18,1587.0,140.8506,141.048,140.7968,141.03,1587.0
2018-06-29 12:05:00,157.25,157.58,157.24,157.56,2550.0,141.0928,141.3889,141.0839,141.371,2550.0
2018-06-29 12:10:00,157.61,157.62,157.37,157.41,2700.0,141.4159,141.4248,141.2005,141.2364,2700.0
2018-06-29 12:15:00,157.49,157.68,157.44,157.62,4870.0,141.3082,141.4787,141.2633,141.4248,4870.0
2018-06-29 12:20:00,157.61,157.62,157.55,157.61,3121.0,141.4159,141.4248,141.362,141.4159,3121.0
2018-06-29 12:25:00,157.59,157.59,157.31,157.38,2450.0,141.3979,141.3979,141.1467,141.2095,2450.0
2018-06-29 12:30:00,157.39,157.43,157.24,157.27,1384.0,141.2185,141.2543,141.0839,141.1108,1384.0
2018-06-29 12:35:00,157.3,157.3,157.25,157.26,1100.0,141.1377,141.1377,141.0928,141.1018,1100.0
2018-06-29 12:40:00,157.26,157.46,157.26,157.46,2402.0,141.1018,141.2813,141.1018,141.2813,2402.0
2018-06-29 12:45:00,157.44,157.44,157.37,157.37,1200.0,141.2633,141.2633,141.2005,141.2005,1200.0
2018-06-29 12:50:00,157.31,157.33,157.21,157.21,1400.0,141.1467,141.1646,141.057,141.057,1400.0
2018-06-29 12:55:00,157.09,157.18,157.04,157.12,4605.0,140.9493,141.03,140.9044,140.9762,4605.0
2018-06-29 13:00:00,157.13,157.44,157.12,157.43,4661.0,140.9852,141.2633,140.9762,141.2543,4661.0
2018-06-29 13:05:00,157.45,157.54,157.27,157.27,5246.0,141.2723,141.353,141.1108,141.1108,5246.0
2018-06-29 13:10:00,157.23,157.29,157.16,157.22,1933.0,141.0749,141.1287,141.0121,141.0659,1933.0
2018-06-29 13:15:00,157.17,157.18,157.02,157.03,1300.0,141.0211,141.03,140.8865,140.8954,1300.0
2018-06-29 13:20:00,157.01,157.22,157.01,157.14,7220.0,140.8775,141.0659,140.8775,140.9941,7220.0
2018-06-29 13:25:00,157.17,157.26,157.11,157.23,5981.0,141.0211,141.1018,140.9672,141.0749,5981.0
2018-06-29 13:30:00,157.22,157.3,157.18,157.23,2254.0,141.0659,141.1377,141.03,141.0749,2254.0
2018-06-29 13:35:00,157.29,157.37,157.29,157.37,2725.0,141.1287,141.2005,141.1287,141.2005,2725.0
2018-06-29 13:40:00,157.4,157.56,157.4,157.45,4310.0,141.2274,141.371,141.2274,141.2723,4310.0
2018-06-29 13:45:00,157.52,157.7,157.39,157.7,5614.0,141.3351,141.4966,141.2185,141.4966,5614.0
2018-06-29 13:50:00,157.7,157.73,157.56,157.56,3090.0,141.4966,141.5235,141.371,141.371,3090.0
2018-06-29 13:55:00,157.57,157.58,157.4,157.45,1707.0,141.38,141.3889,141.2274,141.2723,1707.0
2018-06-29 14:00:00,157.47,157.47,157.23,157.26,3102.0,141.2902,141.2902,141.0749,141.1018,3102.0
2018-06-29 14:05:00,157.24,157.39,157.23,157.38,4881.0,141.0839,141.2185,141.0749,141.2095,4881.0
2018-06-29 14:10:00,157.43,157.43,157.25,157.29,2149.0,141.2543,141.2543,141.0928,141.1287,2149.0
2018-06-29 14:15:00,157.28,157.31,157.23,157.23,1671.0,141.1198,141.1467,141.0749,141.0749,1671.0
2018-06-29 14:20:00,157.19,157.32,157.17,157.32,5339.0,141.039,141.1557,141.0211,141.1557,5339.0
2018-06-29 14:25:00,157.29,157.29,157.22,157.25,2877.0,141.1287,141.1287,141.0659,141.0928,2877.0
2018-06-29 14:30:00,157.22,157.22,157.11,157.12,2400.0,141.0659,141.0659,140.9672,140.9762,2400.0
2018-06-29 14:35:00,157.09,157.1,156.91,156.98,3009.0,140.9493,140.9583,140.7878,140.8506,3009.0
2018-06-29 14:40:00,156.94,156.96,156.82,156.91,2700.0,140.8147,140.8326,140.707,140.7878,2700.0
2018-06-29 14:45:00,156.95,157.1,156.95,157.05,5167.0,140.8237,140.9583,140.8237,140.9134,5167.0
2018-06-29 14:50:00,157.01,157.06,156.98,157.05,2601.0,140.8775,140.9224,140.8506,140.9134,2601.0
2018-06-29 14:55:00,157.04,157.25,157.03,157.25,2629.0,140.9044,141.0928,140.8954,141.0928,2629.0
2018-06-29 15:00:00,157.22,157.38,157.22,157.34,6773.0,141.0659,141.2095,141.0659,141.1736,6773.0
2018-06-29 15:05:00,157.33,157.34,157.18,157.21,5500.0,141.1646,141.1736,141.03,141.057,5500.0
2018-06-29 15:10:00,157.21,157.21,156.78,156.85,7247.0,141.057,141.057,140.6711,140.7339,7247.0
2018-06-29 15:15:00,156.82,156.86,156.64,156.66,5000.0,140.707,140.7429,140.5455,140.5635,5000.0
2018-06-29 15:20:00,156.59,156.61,156.5,156.6,1975.0,140.5007,140.5186,140.4199,140.5096,1975.0
2018-06-29 15:25:00,156.57,156.9,156.57,156.66,8702.0,140.4827,140.7788,140.4827,140.5635,8702.0
2018-06-29 15:30:00,156.67,156.81,156.66,156.79,10780.0,140.5724,140.6981,140.5635,140.6801,10780.0
2018-06-29 15:35:00,156.78,156.79,156.59,156.6,7136.0,140.6711,140.6801,140.5007,140.5096,7136.0
2018-06-29 15:40:00,156.61,156.67,156.53,156.67,14720.0,140.5186,140.5724,140.4468,140.5724,14720.0
2018-06-29 15:45:00,156.61,156.74,156.4,156.5,20178.0,140.5186,140.6352,140.3302,140.4199,20178.0
2018-06-29 15:50:00,156.46,156.49,156.23,156.41,20785.0,140.384,140.4109,140.1776,140.3392,20785.0
2018-06-29 15:55:00,156.37,156.39,155.82,155.89,46713.0,140.3033,140.3212,139.8098,139.8726,46713.0
2018-07-02 09:30:00,154.88,155.44,154.85,155.14,12840.0,138.9664,139.4688,138.9394,139.1996,12840.0
2018-07-02 09:35:00,155.16,155.16,154.63,154.86,7619.0,139.2176,139.2176,138.742,138.9484,7619.0
2018-07-02 09:40:00,154.97,154.98,153.86,153.86,4324.0,139.0471,139.0561,138.0512,138.0512,4324.0
2018-07-02 09:45:00,154.08,154.47,154.08,154.32,2650.0,138.2486,138.5985,138.2486,138.4639,2650.0
2018-07-02 09:50:00,154.24,154.41,153.98,154.14,4630.0,138.3921,138.5446,138.1588,138.3024,4630.0
2018-07-02 09:55:00,154.1,154.62,154.1,154.62,5455.0,138.2665,138.7331,138.2665,138.7331,5455.0
2018-07-02 10:00:00,154.91,155.22,154.76,155.18,7423.0,138.9933,139.2714,138.8587,139.2355,7423.0
2018-07-02 10:05:00,155.28,155.33,155.08,155.25,4208.0,139.3253,139.3701,139.1458,139.2983,4208.0
2018-07-02 10:10:00,155.25,155.27,154.79,154.79,3800.0,139.2983,139.3163,138.8856,138.8856,3800.0
2018-07-02 10:15:00,154.83,155.28,154.78,155.17,6385.0,138.9215,139.3253,138.8766,139.2266,6385.0
2018-07-02 10:20:00,155.21,155.55,155.1,155.55,3633.0,139.2624,139.5675,139.1638,139.5675,3633.0
2018-07-02 10:25:00,155.52,155.59,155.21,155.24,4638.0,139.5406,139.6034,139.2624,139.2894,4638.0
2018-07-02 10:30:00,155.44,155.62,155.21,155.55,5400.0,139.4688,139.6303,139.2624,139.5675,5400.0
2018-07-02 10:35:00,155.59,156.01,155.51,155.99,5303.0,139.6034,139.9803,139.5316,139.9623,5303.0
2018-07-02 10:40:00,156.0,156.23,155.94,156.1,1900.0,139.9713,140.1776,139.9174,140.061,1900.0
2018-07-02 10:45:00,156.14,156.16,155.84,155.88,2517.0,140.0969,140.1148,139.8277,139.8636,2517.0
2018-07-02 10:50:00,155.79,155.88,155.72,155.72,1701.0,139.7829,139.8636,139.72,139.72,1701.0
2018-07-02 10:55:00,155.81,155.99,155.68,155.99,4269.0,139.8008,139.9623,139.6842,139.9623,4269.0
2018-07-02 11:00:00,156.09,156.5,156.08,156.3,10131.0,140.052,140.4199,140.0431,140.2405,10131.0
2018-07-02 11:05:00,156.27,156.27,155.93,156.0,1400.0,140.2135,140.2135,139.9085,139.9713,1400.0
2018-07-02 11:10:00,155.94,155.94,155.5,155.56,3213.0,139.9174,139.9174,139.5227,139.5765,3213.0
2018-07-02 11:15:00,155.52,155.63,155.43,155.53,5642.0,139.5406,139.6393,139.4598,139.5496,5642.0
2018-07-02 11:20:00,155.46,155.71,155.44,155.71,7125.0,139.4868,139.7111,139.4688,139.7111,7125.0
2018-07-02 11:25:00,155.73,155.81,155.69,155.7,3954.0,139.729,139.8008,139.6931,139.7021,3954.0
2018-07-02 11:30:00,155.64,155.8,155.5,155.62,3669.0,139.6483,139.7918,139.5227,139.6303,3669.0
2018-07-02 11:35:00,155.7,155.71,155.32,155.33,3145.0,139.7021,139.7111,139.3611,139.3701,3145.0
2018-07-02 11:40:00,155.34,155.37,155.14,155.23,2300.0,139.3791,139.406,139.1996,139.2804,2300.0
2018-07-02 11:45:00,155.29,155.46,155.29,155.46,4207.0,139.3342,139.4868,139.3342,139.4868,4207.0
2018-07-02 11:50:00,155.52,155.58,155.45,155.53,2950.0,139.5406,139.5944,139.4778,139.5496,2950.0
2018-07-02 11:55:00,155.54,155.72,155.54,155.64,2321.0,139.5585,139.72,139.5585,139.6483,2321.0
2018-07-02 12:00:00,155.62,155.65,155.3,155.38,4039.0,139.6303,139.6572,139.3432,139.415,4039.0
2018-07-02 12:05:00,155.35,155.38,155.07,155.38,3695.0,139.3881,139.415,139.1368,139.415,3695.0
2018-07-02 12:10:00,155.37,155.65,155.35,155.55,5989.0,139.406,139.6572,139.3881,139.5675,5989.0
2018-07-02 12:15:00,155.48,155.48,155.23,155.4,3396.0,139.5047,139.5047,139.2804,139.4329,3396.0
2018-07-02 12:20:00,155.52,155.58,155.48,155.57,2572.0,139.5406,139.5944,139.5047,139.5855,2572.0
2018-07-02 12:25:00,155.6,155.8,155.46,155.75,6100.0,139.6124,139.7918,139.4868,139.747,6100.0
2018-07-02 12:30:00,155.75,156.0,155.75,155.95,5209.0,139.747,139.9713,139.747,139.9264,5209.0
2018-07-02 12:35:00,156.0,156.11,155.98,155.99,2600.0,139.9713,140.07,139.9533,139.9623,2600.0
2018-07-02 12:40:00,155.98,156.03,155.82,155.96,2872.0,139.9533,139.9982,139.8098,139.9354,2872.0
2018-07-02 12:45:00,156.0,156.18,156.0,156.14,3915.0,139.9713,140.1328,139.9713,140.0969,3915.0
2018-07-02 12:50:00,156.11,156.39,156.11,156.3,9602.0,140.07,140.3212,140.07,140.2405,9602.0
2018-07-02 12:55:00,156.26,156.28,155.97,155.97,2700.0,140.2046,140.2225,139.9444,139.9444,2700.0
2018-07-02 13:00:00,155.97,156.12,155.93,156.04,3223.0,139.9444,140.0789,139.9085,140.0072,3223.0
2018-07-02 13:05:00,155.94,155.94,155.79,155.89,1901.0,139.9174,139.9174,139.7829,139.8726,1901.0
2018-07-02 13:10:00,155.87,155.88,155.51,155.53,3100.0,139.8546,139.8636,139.5316,139.5496,3100.0
2018-07-02 13:15:00,155.46,155.61,155.36,155.6,3970.0,139.4868,139.6214,139.397,139.6124,3970.0
2018-07-02 13:20:00,155.6,155.69,155.4,155.49,2684.0,139.6124,139.6931,139.4329,139.5137,2684.0
2018-07-02 13:25:00,155.57,155.62,155.27,155.32,2100.0,139.5855,139.6303,139.3163,139.3611,2100.0
2018-07-02 13:30:00,155.27,155.42,155.23,155.42,3400.0,139.3163,139.4509,139.2804,139.4509,3400.0
2018-07-02 13:35:00,155.42,155.77,155.38,155.77,2514.0,139.4509,139.7649,139.415,139.7649,2514.0
2018-07-02 13:40:00,155.84,155.84,155.75,155.83,1700.0,139.8277,139.8277,139.747,139.8187,1700.0
2018-07-02 13:45:00,155.86,156.11,155.85,156.02,3100.0,139.8457,140.07,139.8367,139.9892,3100.0
2018-07-02 13:50:00,156.0,156.11,155.95,155.95,3300.0,139.9713,140.07,139.9264,139.9264,3300.0
2018-07-02 13:55:00,155.92,155.96,155.7,155.7,1100.0,139.8995,139.9354,139.7021,139.7021,1100.0
2018-07-02 14:00:00,155.79,155.79,155.6,155.7,3656.0,139.7829,139.7829,139.6124,139.7021,3656.0
2018-07-02 14:05:00,155.79,155.86,155.68,155.78,1571.0,139.7829,139.8457,139.6842,139.7739,1571.0
2018-07-02 14:10:00,155.73,156.03,155.67,155.89,3379.0,139.729,139.9982,139.6752,139.8726,3379.0
2018-07-02 14:15:00,155.99,156.27,155.99,156.24,700.0,139.9623,140.2135,139.9623,140.1866,700.0
2018-07-02 14:20:00,156.19,156.25,156.05,156.16,2439.0,140.1418,140.1956,140.0161,140.1148,2439.0
2018-07-02 14:25:00,156.12,156.15,156.06,156.1,1100.0,140.0789,140.1059,140.0251,140.061,1100.0
2018-07-02 14:30:00,156.17,156.23,155.97,155.97,3727.0,140.1238,140.1776,139.9444,139.9444,3727.0
2018-07-02 14:35:00,155.93,155.95,155.77,155.78,3300.0,139.9085,139.9264,139.7649,139.7739,3300.0
2018-07-02 14:40:00,155.76,155.92,155.72,155.92,3067.0,139.7559,139.8995,139.72,139.8995,3067.0
2018-07-02 14:45:00,155.94,155.98,155.85,155.86,4303.0,139.9174,139.9533,139.8367,139.8457,4303.0
2018-07-02 14:50:00,155.83,155.83,155.64,155.71,3405.0,139.8187,139.8187,139.6483,139.7111,3405.0
2018-07-02 14:55:00,155.68,155.72,155.47,155.56,2471.0,139.6842,139.72,139.4957,139.5765,2471.0
2018-07-02 15:00:00,155.58,155.62,155.4,155.42,6601.0,139.5944,139.6303,139.4329,139.4509,6601.0
2018-07-02 15:05:00,155.4,155.49,155.4,155.49,1700.0,139.4329,139.5137,139.4329,139.5137,1700.0
2018-07-02 15:10:00,155.45,155.67,155.45,155.55,6708.0,139.4778,139.6752,139.4778,139.5675,6708.0
2018-07-02 15:15:00,155.55,155.72,155.55,155.72,11111.0,139.5675,139.72,139.5675,139.72,11111.0
2018-07-02 15:20:00,155.74,155.81,155.65,155.81,4700.0,139.738,139.8008,139.6572,139.8008,4700.0
2018-07-02 15:25:00,155.85,156.16,155.85,156.14,13370.0,139.8367,140.1148,139.8367,140.0969,13370.0
2018-07-02 15:30:00,156.12,156.15,155.53,155.64,23061.0,140.0789,140.1059,139.5496,139.6483,23061.0
2018-07-02 15:35:00,155.69,155.88,155.66,155.86,9550.0,139.6931,139.8636,139.6662,139.8457,9550.0
2018-07-02 15:40:00,155.88,155.9,155.62,155.66,11906.0,139.8636,139.8816,139.6303,139.6662,11906.0
2018-07-02 15:45:00,155.73,155.85,155.64,155.84,12006.0,139.729,139.8367,139.6483,139.8277,12006.0
2018-07-02 15:50:00,155.85,155.95,155.83,155.9,15855.0,139.8367,139.9264,139.8187,139.8816,15855.0
2018-07-02 15:55:00,155.86,156.17,155.83,156.05,41226.0,139.8457,140.1238,139.8187,140.0161,41226.0
2018-07-03 09:30:00,156.51,157.31,156.47,157.16,10849.0,140.4289,141.1467,140.393,141.0121,10849.0
2018-07-03 09:35:00,157.19,157.78,156.94,157.58,9841.0,141.039,141.5684,140.8147,141.3889,9841.0
2018-07-03 09:40:00,157.58,158.25,157.58,157.94,5600.0,141.3889,141.9901,141.3889,141.7119,5600.0
2018-07-03 09:45:00,157.91,158.72,157.86,158.63,16043.0,141.685,142.4118,141.6402,142.3311,16043.0
2018-07-03 09:50:00,158.61,158.76,158.03,158.03,33435.0,142.3131,142.4477,141.7927,141.7927,33435.0
2018-07-03 09:55:00,158.03,158.03,157.47,157.51,12000.0,141.7927,141.7927,141.2902,141.3261,12000.0
2018-07-03 10:00:00,157.52,157.95,157.38,157.38,12833.0,141.3351,141.7209,141.2095,141.2095,12833.0
2018-07-03 10:05:00,157.37,157.41,156.75,157.02,14730.0,141.2005,141.2364,140.6442,140.8865,14730.0
2018-07-03 10:10:00,157.09,157.19,156.89,156.99,5755.0,140.9493,141.039,140.7698,140.8596,5755.0
2018-07-03 10:15:00,157.06,157.26,157.0,157.06,8725.0,140.9224,141.1018,140.8685,140.9224,8725.0
2018-07-03 10:20:00,157.13,157.5,157.09,157.5,7807.0,140.9852,141.3172,140.9493,141.3172,7807.0
2018-07-03 10:25:00,157.52,157.87,157.29,157.87,16072.0,141.3351,141.6491,141.1287,141.6491,16072.0
2018-07-03 10:30:00,157.82,157.9,157.61,157.86,7346.0,141.6043,141.6761,141.4159,141.6402,7346.0
2018-07-03 10:35:00,157.77,157.81,157.33,157.33,6527.0,141.5594,141.5953,141.1646,141.1646,6527.0
2018-07-03 10:40:00,157.17,157.45,157.07,157.45,9155.0,141.0211,141.2723,140.9313,141.2723,9155.0
2018-07-03 10:45:00,157.44,157.78,157.37,157.47,10394.0,141.2633,141.5684,141.2005,141.2902,10394.0
2018-07-03 10:50:00,157.39,157.74,157.3,157.43,7920.0,141.2185,141.5325,141.1377,141.2543,7920.0
2018-07-03 10:55:00,157.38,157.58,157.15,157.54,13850.0,141.2095,141.3889,141.0031,141.353,13850.0
2018-07-03 11:00:00,157.49,157.74,157.42,157.51,13288.0,141.3082,141.5325,141.2454,141.3261,13288.0
2018-07-03 11:05:00,157.42,157.91,157.4,157.91,17919.0,141.2454,141.685,141.2274,141.685,17919.0
2018-07-03 11:10:00,157.86,157.9,157.65,157.65,3000.0,141.6402,141.6761,141.4517,141.4517,3000.0
2018-07-03 11:15:00,157.55,157.74,157.53,157.71,10837.0,141.362,141.5325,141.3441,141.5056,10837.0
2018-07-03 11:20:00,157.69,157.85,157.68,157.73,17026.0,141.4876,141.6312,141.4787,141.5235,17026.0
2018-07-03 11:25:00,157.7,158.05,157.66,158.0,10512.0,141.4966,141.8106,141.4607,141.7658,10512.0
2018-07-03 11:30:00,157.96,158.15,157.89,158.1,21046.0,141.7299,141.9004,141.6671,141.8555,21046.0
2018-07-03 11:35:00,158.1,158.14,157.96,157.97,8233.0,141.8555,141.8914,141.7299,141.7389,8233.0
2018-07-03 11:40:00,157.94,157.97,157.74,157.84,9681.0,141.7119,141.7389,141.5325,141.6222,9681.0
2018-07-03 11:45:00,157.84,157.87,157.68,157.76,11158.0,141.6222,141.6491,141.4787,141.5504,11158.0
2018-07-03 11:50:00,157.71,157.77,157.23,157.31,10969.0,141.5056,141.5594,141.0749,141.1467,10969.0
2018-07-03 11:55:00,157.39,157.54,157.35,157.48,9142.0,141.2185,141.353,141.1826,141.2992,9142.0
2018-07-03 12:00:00,157.52,157.85,157.38,157.84,20575.0,141.3351,141.6312,141.2095,141.6222,20575.0
2018-07-03 12:05:00,157.8,157.81,157.59,157.69,11586.0,141.5863,141.5953,141.3979,141.4876,11586.0
2018-07-03 12:10:00,157.69,157.78,157.57,157.65,6490.0,141.4876,141.5684,141.38,141.4517,6490.0
2018-07-03 12:15:00,157.67,157.7,157.44,157.67,12706.0,141.4697,141.4966,141.2633,141.4697,12706.0
2018-07-03 12:20:00,157.65,157.79,157.62,157.68,10027.0,141.4517,141.5774,141.4248,141.4787,10027.0
2018-07-03 12:25:00,157.64,157.64,157.43,157.47,24346.0,141.4428,141.4428,141.2543,141.2902,24346.0
2018-07-03 12:30:00,157.46,157.56,157.35,157.56,26952.0,141.2813,141.371,141.1826,141.371,26952.0
2018-07-03 12:35:00,157.59,157.67,157.26,157.26,6334.0,141.3979,141.4697,141.1018,141.1018,6334.0
2018-07-03 12:40:00,157.24,157.24,156.88,156.99,10605.0,141.0839,141.0839,140.7609,140.8596,10605.0
2018-07-03 12:45:00,156.96,156.97,156.57,156.57,12141.0,140.8326,140.8416,140.4827,140.4827,12141.0
2018-07-03 12:50:00,156.55,156.65,156.34,156.65,14729.0,140.4648,140.5545,140.2763,140.5545,14729.0
2018-07-03 12:55:00,156.66,156.91,156.49,156.91,40919.0,140.5635,140.7878,140.4109,140.7878,40919.0
2018-07-05 09:30:00,157.74,157.93,157.62,157.62,8194.0,141.5325,141.703,141.4248,141.4248,8194.0
2018-07-05 09:35:00,157.7,158.05,157.44,157.44,6379.0,141.4966,141.8106,141.2633,141.2633,6379.0
2018-07-05 09:40:00,157.35,157.6,157.11,157.11,20788.0,141.1826,141.4069,140.9672,140.9672,20788.0
2018-07-05 09:45:00,157.1,157.17,156.36,156.65,16377.0,140.9583,141.0211,140.2943,140.5545,16377.0
2018-07-05 09:50:00,156.79,157.15,156.67,157.09,3109.0,140.6801,141.0031,140.5724,140.9493,3109.0
2018-07-05 09:55:00,157.07,157.6,157.07,157.6,2416.0,140.9313,141.4069,140.9313,141.4069,2416.0
2018-07-05 10:00:00,157.6,157.89,157.28,157.3,5507.0,141.4069,141.6671,141.1198,141.1377,5507.0
2018-07-05 10:05:00,157.3,157.63,157.13,157.63,4500.0,141.1377,141.4338,140.9852,141.4338,4500.0
2018-07-05 10:10:00,157.56,157.56,157.17,157.17,4028.0,141.371,141.371,141.0211,141.0211,4028.0
2018-07-05 10:15:00,157.18,157.66,157.17,157.54,8941.0,141.03,141.4607,141.0211,141.353,8941.0
2018-07-05 10:20:00,157.52,157.74,157.42,157.66,4903.0,141.3351,141.5325,141.2454,141.4607,4903.0
2018-07-05 10:25:00,157.65,157.87,157.49,157.6,9652.0,141.4517,141.6491,141.3082,141.4069,9652.0
2018-07-05 10:30:00,157.55,157.8,157.46,157.8,3434.0,141.362,141.5863,141.2813,141.5863,3434.0
2018-07-05 10:35:00,157.67,157.79,157.46,157.46,2900.0,141.4697,141.5774,141.2813,141.2813,2900.0
2018-07-05 10:40:00,157.44,157.5,157.23,157.23,4070.0,141.2633,141.3172,141.0749,141.0749,4070.0
2018-07-05 10:45:00,157.2,157.29,157.07,157.2,6195.0,141.048,141.1287,140.9313,141.048,6195.0
2018-07-05 10:50:00,157.2,157.26,156.73,156.87,11188.0,141.048,141.1018,140.6263,140.7519,11188.0
2018-07-05 10:55:00,156.7,156.98,156.61,156.94,6100.0,140.5994,140.8506,140.5186,140.8147,6100.0
2018-07-05 11:00:00,156.85,156.94,156.71,156.76,4900.0,140.7339,140.8147,140.6083,140.6532,4900.0
2018-07-05 11:05:00,156.71,156.9,156.71,156.9,1894.0,140.6083,140.7788,140.6083,140.7788,1894.0
2018-07-05 11:10:00,156.9,156.9,156.65,156.69,2700.0,140.7788,140.7788,140.5545,140.5904,2700.0
2018-07-05 11:15:00,156.64,156.87,156.64,156.87,2518.0,140.5455,140.7519,140.5455,140.7519,2518.0
2018-07-05 11:20:00,156.97,157.11,156.81,157.06,4100.0,140.8416,140.9672,140.6981,140.9224,4100.0
2018-07-05 11:25:00,157.17,157.53,157.17,157.3,12513.0,141.0211,141.3441,141.0211,141.1377,12513.0
2018-07-05 11:30:00,157.24,157.56,157.24,157.47,5007.0,141.0839,141.371,141.0839,141.2902,5007.0
2018-07-05 11:35:00,157.52,157.6,157.48,157.53,3000.0,141.3351,141.4069,141.2992,141.3441,3000.0
2018-07-05 11:40:00,157.55,157.58,157.47,157.48,1520.0,141.362,141.3889,141.2902,141.2992,1520.0
2018-07-05 11:45:00,157.49,157.59,157.45,157.5,2821.0,141.3082,141.3979,141.2723,141.3172,2821.0
2018-07-05 11:50:00,157.46,157.56,157.46,157.46,2194.0,141.2813,141.371,141.2813,141.2813,2194.0
2018-07-05 11:55:00,157.47,157.55,157.42,157.44,2975.0,141.2902,141.362,141.2454,141.2633,2975.0
2018-07-05 12:00:00,157.42,157.42,157.11,157.19,17305.0,141.2454,141.2454,140.9672,141.039,17305.0
2018-07-05 12:05:00,157.11,157.16,156.78,156.87,3212.0,140.9672,141.0121,140.6711,140.7519,3212.0
2018-07-05 12:10:00,156.79,156.82,156.69,156.73,1700.0,140.6801,140.707,140.5904,140.6263,1700.0
2018-07-05 12:15:00,156.71,156.8,156.68,156.68,2983.0,140.6083,140.6891,140.5814,140.5814,2983.0
2018-07-05 12:20:00,156.74,156.78,156.72,156.78,1203.0,140.6352,140.6711,140.6173,140.6711,1203.0
2018-07-05 12:25:00,156.79,156.84,156.74,156.8,1400.0,140.6801,140.725,140.6352,140.6891,1400.0
2018-07-05 12:30:00,156.81,156.81,156.69,156.73,1402.0,140.6981,140.6981,140.5904,140.6263,1402.0
2018-07-05 12:35:00,156.77,156.77,156.71,156.72,1000.0,140.6622,140.6622,140.6083,140.6173,1000.0
2018-07-05 12:40:00,156.75,156.85,156.75,156.8,4294.0,140.6442,140.7339,140.6442,140.6891,4294.0
2018-07-05 12:45:00,156.83,156.92,156.78,156.78,4301.0,140.716,140.7968,140.6711,140.6711,4301.0
2018-07-05 12:50:00,156.73,156.9,156.71,156.87,3926.0,140.6263,140.7788,140.6083,140.7519,3926.0
2018-07-05 12:55:00,156.92,156.93,156.85,156.89,3704.0,140.7968,140.8057,140.7339,140.7698,3704.0
2018-07-05 13:00:00,156.91,157.21,156.91,157.17,3088.0,140.7878,141.057,140.7878,141.0211,3088.0
2018-07-05 13:05:00,157.21,157.21,157.09,157.11,2000.0,141.057,141.057,140.9493,140.9672,2000.0
2018-07-05 13:10:00,157.05,157.05,157.0,157.0,300.0,140.9134,140.9134,140.8685,140.8685,300.0
2018-07-05 13:15:00,157.05,157.13,157.02,157.06,3065.0,140.9134,140.9852,140.8865,140.9224,3065.0
2018-07-05 13:20:00,157.06,157.18,156.92,157.08,3430.0,140.9224,141.03,140.7968,140.9403,3430.0
2018-07-05 13:25:00,157.01,157.07,157.01,157.01,2115.0,140.8775,140.9313,140.8775,140.8775,2115.0
2018-07-05 13:30:00,156.98,156.98,156.8,156.82,3258.0,140.8506,140.8506,140.6891,140.707,3258.0
2018-07-05 13:35:00,156.83,156.97,156.82,156.97,3000.0,140.716,140.8416,140.707,140.8416,3000.0
2018-07-05 13:40:00,156.95,157.03,156.91,157.01,2413.0,140.8237,140.8954,140.7878,140.8775,2413.0
2018-07-05 13:45:00,157.0,157.19,156.97,157.17,2605.0,140.8685,141.039,140.8416,141.0211,2605.0
2018-07-05 13:50:00,157.12,157.12,156.94,156.99,2600.0,140.9762,140.9762,140.8147,140.8596,2600.0
2018-07-05 13:55:00,157.0,157.06,157.0,157.0,800.0,140.8685,140.9224,140.8685,140.8685,800.0
2018-07-05 14:00:00,156.97,157.21,156.71,156.74,4154.0,140.8416,141.057,140.6083,140.6352,4154.0
2018-07-05 14:05:00,156.77,156.83,156.45,156.49,3632.0,140.6622,140.716,140.375,140.4109,3632.0
2018-07-05 14:10:00,156.44,156.52,156.14,156.14,3624.0,140.3661,140.4378,140.0969,140.0969,3624.0
2018-07-05 14:15:00,156.25,156.59,156.24,156.54,5243.0,140.1956,140.5007,140.1866,140.4558,5243.0
2018-07-05 14:20:00,156.56,156.65,156.43,156.45,4113.0,140.4737,140.5545,140.3571,140.375,4113.0
2018-07-05 14:25:00,156.51,156.77,156.47,156.77,4267.0,140.4289,140.6622,140.393,140.6622,4267.0
2018-07-05 14:30:00,156.63,156.75,156.61,156.75,4467.0,140.5365,140.6442,140.5186,140.6442,4467.0
2018-07-05 14:35:00,156.76,156.86,156.64,156.73,2509.0,140.6532,140.7429,140.5455,140.6263,2509.0
2018-07-05 14:40:00,156.7,156.75,156.54,156.65,4442.0,140.5994,140.6442,140.4558,140.5545,4442.0
2018-07-05 14:45:00,156.68,156.8,156.64,156.71,2850.0,140.5814,140.6891,140.5455,140.6083,2850.0
2018-07-05 14:50:00,156.62,156.81,156.62,156.68,4928.0,140.5276,140.6981,140.5276,140.5814,4928.0
2018-07-05 14:55:00,156.71,156.87,156.71,156.81,4556.0,140.6083,140.7519,140.6083,140.6981,4556.0
2018-07-05 15:00:00,156.81,157.07,156.81,156.98,5379.0,140.6981,140.9313,140.6981,140.8506,5379.0
2018-07-05 15:05:00,156.96,156.98,156.89,156.96,3005.0,140.8326,140.8506,140.7698,140.8326,3005.0
2018-07-05 15:10:00,156.97,156.97,156.85,156.91,7305.0,140.8416,140.8416,140.7339,140.7878,7305.0
2018-07-05 15:15:00,156.9,157.0,156.89,156.95,6407.0,140.7788,140.8685,140.7698,140.8237,6407.0
2018-07-05 15:20:00,156.98,157.06,156.91,157.03,4800.0,140.8506,140.9224,140.7878,140.8954,4800.0
2018-07-05 15:25:00,157.05,157.09,156.94,156.99,4870.0,140.9134,140.9493,140.8147,140.8596,4870.0
2018-07-05 15:30:00,156.99,157.2,156.91,157.2,6220.0,140.8596,141.048,140.7878,141.048,6220.0
2018-07-05 15:35:00,157.19,157.31,157.09,157.27,8000.0,141.039,141.1467,140.9493,141.1108,8000.0
2018-07-05 15:40:00,157.28,157.36,157.27,157.27,4925.0,141.1198,141.1915,141.1108,141.1108,4925.0
2018-07-05 15:45:00,157.23,157.37,157.13,157.15,12525.0,141.0749,141.2005,140.9852,141.0031,12525.0
2018-07-05 15:50:00,157.11,157.39,157.08,157.27,18002.0,140.9672,141.2185,140.9403,141.1108,18002.0
2018-07-05 15:55:00,157.27,157.3,156.82,157.08,79447.0,141.1108,141.1377,140.707,140.9403,79447.0
2018-07-06 09:30:00,156.86,156.86,155.7,156.65,8732.0,140.7429,140.7429,139.7021,140.5545,8732.0
2018-07-06 09:35:00,156.3,156.48,156.17,156.25,6133.0,140.2405,140.402,140.1238,140.1956,6133.0
2018-07-06 09:40:00,156.14,156.35,155.81,155.94,11954.0,140.0969,140.2853,139.8008,139.9174,11954.0
2018-07-06 09:45:00,155.91,155.91,155.37,155.46,15033.0,139.8905,139.8905,139.406,139.4868,15033.0
2018-07-06 09:50:00,155.41,155.71,155.37,155.57,3015.0,139.4419,139.7111,139.406,139.5855,3015.0
2018-07-06 09:55:00,155.66,155.9,155.62,155.86,3300.0,139.6662,139.8816,139.6303,139.8457,3300.0
2018-07-06 10:00:00,155.84,156.19,155.84,156.11,3100.0,139.8277,140.1418,139.8277,140.07,3100.0
2018-07-06 10:05:00,156.11,156.38,155.88,156.38,12072.0,140.07,140.3122,139.8636,140.3122,12072.0
2018-07-06 10:10:00,156.31,156.32,156.0,156.06,7687.0,140.2494,140.2584,139.9713,140.0251,7687.0
2018-07-06 10:15:00,156.07,156.31,156.07,156.31,10282.0,140.0341,140.2494,140.0341,140.2494,10282.0
2018-07-06 10:20:00,156.25,156.41,156.23,156.41,4931.0,140.1956,140.3392,140.1776,140.3392,4931.0
2018-07-06 10:25:00,156.49,156.66,156.39,156.65,3500.0,140.4109,140.5635,140.3212,140.5545,3500.0
2018-07-06 10:30:00,156.7,156.78,156.49,156.58,5760.0,140.5994,140.6711,140.4109,140.4917,5760.0
2018-07-06 10:35:00,156.53,156.7,156.34,156.37,4524.0,140.4468,140.5994,140.2763,140.3033,4524.0
2018-07-06 10:40:00,156.42,156.62,156.38,156.54,2600.0,140.3481,140.5276,140.3122,140.4558,2600.0
2018-07-06 10:45:00,156.58,156.68,156.53,156.62,2454.0,140.4917,140.5814,140.4468,140.5276,2454.0
2018-07-06 10:50:00,156.69,156.69,156.54,156.57,2600.0,140.5904,140.5904,140.4558,140.4827,2600.0
2018-07-06 10:55:00,156.58,156.72,156.48,156.6,5425.0,140.4917,140.6173,140.402,140.5096,5425.0
2018-07-06 11:00:00,156.56,156.63,156.31,156.48,6079.0,140.4737,140.5365,140.2494,140.402,6079.0
2018-07-06 11:05:00,156.5,156.89,156.4,156.75,6353.0,140.4199,140.7698,140.3302,140.6442,6353.0
2018-07-06 11:10:00,156.76,156.99,156.76,156.96,3300.0,140.6532,140.8596,140.6532,140.8326,3300.0
2018-07-06 11:15:00,156.95,156.99,156.79,156.95,5108.0,140.8237,140.8596,140.6801,140.8237,5108.0
2018-07-06 11:20:00,156.9,156.95,156.77,156.77,3566.0,140.7788,140.8237,140.6622,140.6622,3566.0
2018-07-06 11:25:00,156.74,156.95,156.7,156.83,8923.0,140.6352,140.8237,140.5994,140.716,8923.0
2018-07-06 11:30:00,156.84,156.84,156.6,156.7,12072.0,140.725,140.725,140.5096,140.5994,12072.0
2018-07-06 11:35:00,156.62,157.03,156.6,156.98,11037.0,140.5276,140.8954,140.5096,140.8506,11037.0
2018-07-06 11:40:00,156.98,157.17,156.93,157.16,9672.0,140.8506,141.0211,140.8057,141.0121,9672.0
2018-07-06 11:45:00,157.07,157.12,156.83,156.83,10649.0,140.9313,140.9762,140.716,140.716,10649.0
2018-07-06 11:50:00,156.88,156.88,156.5,156.78,7973.0,140.7609,140.7609,140.4199,140.6711,7973.0
2018-07-06 11:55:00,156.75,156.84,156.61,156.84,11603.0,140.6442,140.725,140.5186,140.725,11603.0
2018-07-06 12:00:00,156.91,157.2,156.91,157.11,3614.0,140.7878,141.048,140.7878,140.9672,3614.0
2018-07-06 12:05:00,157.15,157.48,157.12,157.48,4602.0,141.0031,141.2992,140.9762,141.2992,4602.0
2018-07-06 12:10:00,157.49,157.51,157.33,157.48,7262.0,141.3082,141.3261,141.1646,141.2992,7262.0
2018-07-06 12:15:00,157.51,157.57,157.4,157.52,4543.0,141.3261,141.38,141.2274,141.3351,4543.0
2018-07-06 12:20:00,157.47,157.56,157.39,157.5,2000.0,141.2902,141.371,141.2185,141.3172,2000.0
2018-07-06 12:25:00,157.54,157.7,157.49,157.63,6557.0,141.353,141.4966,141.3082,141.4338,6557.0
2018-07-06 12:30:00,157.64,157.64,157.36,157.37,4360.0,141.4428,141.4428,141.1915,141.2005,4360.0
2018-07-06 12:35:00,157.35,157.49,157.32,157.4,5741.0,141.1826,141.3082,141.1557,141.2274,5741.0
2018-07-06 12:40:00,157.34,157.42,157.28,157.3,5561.0,141.1736,141.2454,141.1198,141.1377,5561.0
2018-07-06 12:45:00,157.35,157.35,157.17,157.21,2132.0,141.1826,141.1826,141.0211,141.057,2132.0
2018-07-06 12:50:00,157.19,157.23,157.09,157.14,2000.0,141.039,141.0749,140.9493,140.9941,2000.0
2018-07-06 12:55:00,157.16,157.26,157.16,157.26,1100.0,141.0121,141.1018,141.0121,141.1018,1100.0
2018-07-06 13:00:00,157.25,157.45,157.25,157.42,1906.0,141.0928,141.2723,141.0928,141.2454,1906.0
2018-07-06 13:05:00,157.46,157.56,157.42,157.46,2300.0,141.2813,141.371,141.2454,141.2813,2300.0
2018-07-06 13:10:00,157.42,157.42,157.3,157.35,1455.0,141.2454,141.2454,141.1377,141.1826,1455.0
2018-07-06 13:15:00,157.41,157.5,157.4,157.46,5200.0,141.2364,141.3172,141.2274,141.2813,5200.0
2018-07-06 13:20:00,157.57,157.57,157.38,157.41,1860.0,141.38,141.38,141.2095,141.2364,1860.0
2018-07-06 13:25:00,157.37,157.52,157.37,157.49,3400.0,141.2005,141.3351,141.2005,141.3082,3400.0
2018-07-06 13:30:00,157.51,157.54,157.42,157.42,2241.0,141.3261,141.353,141.2454,141.2454,2241.0
2018-07-06 13:35:00,157.39,157.5,157.39,157.49,1900.0,141.2185,141.3172,141.2185,141.3082,1900.0
2018-07-06 13:40:00,157.44,157.48,157.1,157.1,13428.0,141.2633,141.2992,140.9583,140.9583,13428.0
2018-07-06 13:45:00,157.15,157.2,157.08,157.08,4933.0,141.0031,141.048,140.9403,140.9403,4933.0
2018-07-06 13:50:00,157.11,157.12,156.98,157.01,5836.0,140.9672,140.9762,140.8506,140.8775,5836.0
2018-07-06 13:55:00,156.93,156.97,156.83,156.89,5900.0,140.8057,140.8416,140.716,140.7698,5900.0
2018-07-06 14:00:00,156.86,157.02,156.83,156.91,4615.0,140.7429,140.8865,140.716,140.7878,4615.0
2018-07-06 14:05:00,156.92,156.95,156.75,156.75,3300.0,140.7968,140.8237,140.6442,140.6442,3300.0
2018-07-06 14:10:00,156.84,156.86,156.79,156.81,2800.0,140.725,140.7429,140.6801,140.6981,2800.0
2018-07-06 14:15:00,156.82,156.91,156.81,156.82,4000.0,140.707,140.7878,140.6981,140.707,4000.0
2018-07-06 14:20:00,156.84,157.07,156.83,157.07,4200.0,140.725,140.9313,140.716,140.9313,4200.0
2018-07-06 14:25:00,157.02,157.07,157.0,157.01,2818.0,140.8865,140.9313,140.8685,140.8775,2818.0
2018-07-06 14:30:00,157.01,157.07,156.99,157.01,3902.0,140.8775,140.9313,140.8596,140.8775,3902.0
2018-07-06 14:35:00,156.99,157.07,156.8,156.84,5910.0,140.8596,140.9313,140.6891,140.725,5910.0
2018-07-06 14:40:00,156.86,156.96,156.85,156.93,3265.0,140.7429,140.8326,140.7339,140.8057,3265.0
2018-07-06 14:45:00,156.93,156.97,156.88,156.96,5176.0,140.8057,140.8416,140.7609,140.8326,5176.0
2018-07-06 14:50:00,156.95,157.02,156.93,157.02,2900.0,140.8237,140.8865,140.8057,140.8865,2900.0
2018-07-06 14:55:00,157.04,157.26,157.04,157.17,8244.0,140.9044,141.1018,140.9044,141.0211,8244.0
2018-07-06 15:00:00,157.21,157.3,157.18,157.27,3430.0,141.057,141.1377,141.03,141.1108,3430.0
2018-07-06 15:05:00,157.27,157.3,157.08,157.2,3320.0,141.1108,141.1377,140.9403,141.048,3320.0
2018-07-06 15:10:00,157.25,157.3,157.14,157.22,2600.0,141.0928,141.1377,140.9941,141.0659,2600.0
2018-07-06 15:15:00,157.18,157.2,157.05,157.06,3801.0,141.03,141.048,140.9134,140.9224,3801.0
2018-07-06 15:20:00,157.09,157.16,157.01,157.12,4615.0,140.9493,141.0121,140.8775,140.9762,4615.0
2018-07-06 15:25:00,157.11,157.31,157.11,157.22,7441.0,140.9672,141.1467,140.9672,141.0659,7441.0
2018-07-06 15:30:00,157.2,157.23,157.11,157.23,4611.0,141.048,141.0749,140.9672,141.0749,4611.0
2018-07-06 15:35:00,157.21,157.21,157.03,157.2,5444.0,141.057,141.057,140.8954,141.048,5444.0
2018-07-06 15:40:00,157.15,157.18,156.92,156.92,7125.0,141.0031,141.03,140.7968,140.7968,7125.0
2018-07-06 15:45:00,156.92,156.96,156.65,156.74,13720.0,140.7968,140.8326,140.5545,140.6352,13720.0
2018-07-06 15:50:00,156.7,156.92,156.67,156.84,12376.0,140.5994,140.7968,140.5724,140.725,12376.0
2018-07-06 15:55:00,156.83,157.09,156.77,156.87,50610.0,140.716,140.9493,140.6622,140.7519,50610.0
2018-07-09 09:30:00,157.7,158.0,157.7,157.98,7349.0,141.4966,141.7658,141.4966,141.7478,7349.0
2018-07-09 09:35:00,158.18,158.83,158.18,158.76,4666.0,141.9273,142.5105,141.9273,142.4477,4666.0
2018-07-09 09:40:00,158.82,159.05,158.58,158.78,5574.0,142.5015,142.7079,142.2862,142.4656,5574.0
2018-07-09 09:45:00,158.78,159.86,158.73,159.86,22076.0,142.4656,143.4347,142.4208,143.4347,22076.0
2018-07-09 09:50:00,159.79,159.88,159.38,159.56,7563.0,143.3719,143.4526,143.004,143.1655,7563.0
2018-07-09 09:55:00,159.53,159.74,159.44,159.44,4997.0,143.1386,143.327,143.0578,143.0578,4997.0
2018-07-09 10:00:00,159.29,159.33,158.7,158.7,5090.0,142.9232,142.9591,142.3939,142.3939,5090.0
2018-07-09 10:05:00,158.57,158.87,158.44,158.72,8080.0,142.2772,142.5464,142.1606,142.4118,8080.0
2018-07-09 10:10:00,158.72,159.07,158.72,159.04,3810.0,142.4118,142.7258,142.4118,142.6989,3810.0
2018-07-09 10:15:00,159.13,159.2,158.91,159.06,5453.0,142.7797,142.8425,142.5823,142.7169,5453.0
2018-07-09 10:20:00,159.03,159.29,158.91,159.13,10481.0,142.69,142.9232,142.5823,142.7797,10481.0
2018-07-09 10:25:00,159.17,159.42,159.12,159.35,5301.0,142.8156,143.0399,142.7707,142.9771,5301.0
2018-07-09 10:30:00,159.32,159.67,159.32,159.67,4379.0,142.9502,143.2642,142.9502,143.2642,4379.0
2018-07-09 10:35:00,159.71,159.97,159.71,159.79,7068.0,143.3001,143.5334,143.3001,143.3719,7068.0
2018-07-09 10:40:00,159.78,159.89,159.71,159.71,3118.0,143.3629,143.4616,143.3001,143.3001,3118.0
2018-07-09 10:45:00,159.66,159.81,159.65,159.65,6454.0,143.2552,143.3898,143.2462,143.2462,6454.0
2018-07-09 10:50:00,159.54,159.7,159.43,159.53,7900.0,143.1475,143.2911,143.0489,143.1386,7900.0
2018-07-09 10:55:00,159.51,159.51,159.21,159.28,8044.0,143.1206,143.1206,142.8515,142.9143,8044.0
2018-07-09 11:00:00,159.3,159.47,159.12,159.43,15786.0,142.9322,143.0847,142.7707,143.0489,15786.0
2018-07-09 11:05:00,159.43,159.54,159.24,159.27,8901.0,143.0489,143.1475,142.8784,142.9053,8901.0
2018-07-09 11:10:00,159.28,159.34,158.94,159.09,19101.0,142.9143,142.9681,142.6092,142.7438,19101.0
2018-07-09 11:15:00,159.09,159.2,159.04,159.12,5600.0,142.7438,142.8425,142.6989,142.7707,5600.0
2018-07-09 11:20:00,159.08,159.12,158.76,158.83,10560.0,142.7348,142.7707,142.4477,142.5105,10560.0
2018-07-09 11:25:00,158.83,159.25,158.79,159.18,10677.0,142.5105,142.8873,142.4746,142.8245,10677.0
2018-07-09 11:30:00,159.01,159.17,158.93,159.11,2447.0,142.672,142.8156,142.6002,142.7617,2447.0
2018-07-09 11:35:00,159.12,159.38,159.07,159.26,7432.0,142.7707,143.004,142.7258,142.8963,7432.0
2018-07-09 11:40:00,159.25,159.36,159.18,159.34,3700.0,142.8873,142.986,142.8245,142.9681,3700.0
2018-07-09 11:45:00,159.33,159.48,159.33,159.45,1901.0,142.9591,143.0937,142.9591,143.0668,1901.0
2018-07-09 11:50:00,159.46,159.46,158.92,159.13,14796.0,143.0758,143.0758,142.5913,142.7797,14796.0
2018-07-09 11:55:00,159.13,159.4,159.03,159.4,5200.0,142.7797,143.0219,142.69,143.0219,5200.0
2018-07-09 12:00:00,159.35,159.61,159.32,159.48,3400.0,142.9771,143.2104,142.9502,143.0937,3400.0
2018-07-09 12:05:00,159.48,159.77,159.47,159.68,10755.0,143.0937,143.3539,143.0847,143.2732,10755.0
2018-07-09 12:10:00,159.69,159.82,159.69,159.75,4238.0,143.2821,143.3988,143.2821,143.336,4238.0
2018-07-09 12:15:00,159.74,159.8,159.65,159.78,33829.0,143.327,143.3808,143.2462,143.3629,33829.0
2018-07-09 12:20:00,159.76,159.85,159.66,159.71,4100.0,143.3449,143.4257,143.2552,143.3001,4100.0
2018-07-09 12:25:00,159.72,159.77,159.59,159.59,4000.0,143.3091,143.3539,143.1924,143.1924,4000.0
2018-07-09 12:30:00,159.58,159.58,159.32,159.47,6216.0,143.1834,143.1834,142.9502,143.0847,6216.0
2018-07-09 12:35:00,159.39,159.4,159.35,159.37,3300.0,143.013,143.0219,142.9771,142.995,3300.0
2018-07-09 12:40:00,159.34,159.45,159.28,159.34,4698.0,142.9681,143.0668,142.9143,142.9681,4698.0
2018-07-09 12:45:00,159.33,159.37,159.29,159.29,4251.0,142.9591,142.995,142.9232,142.9232,4251.0
2018-07-09 12:50:00,159.28,159.31,159.17,159.21,8805.0,142.9143,142.9412,142.8156,142.8515,8805.0
2018-07-09 12:55:00,159.21,159.27,159.08,159.09,4728.0,142.8515,142.9053,142.7348,142.7438,4728.0
2018-07-09 13:00:00,159.04,159.22,158.94,159.12,7867.0,142.6989,142.8604,142.6092,142.7707,7867.0
2018-07-09 13:05:00,159.13,159.3,159.11,159.11,7243.0,142.7797,142.9322,142.7617,142.7617,7243.0
2018-07-09 13:10:00,159.06,159.23,159.06,159.12,3919.0,142.7169,142.8694,142.7169,142.7707,3919.0
2018-07-09 13:15:00,159.13,159.33,159.13,159.33,2400.0,142.7797,142.9591,142.7797,142.9591,2400.0
2018-07-09 13:20:00,159.29,159.32,159.18,159.26,6570.0,142.9232,142.9502,142.8245,142.8963,6570.0
2018-07-09 13:25:00,159.24,159.28,159.1,159.1,3190.0,142.8784,142.9143,142.7528,142.7528,3190.0
2018-07-09 13:30:00,159.03,159.34,159.02,159.34,7800.0,142.69,142.9681,142.681,142.9681,7800.0
2018-07-09 13:35:00,159.37,159.38,159.18,159.24,12300.0,142.995,143.004,142.8245,142.8784,12300.0
2018-07-09 13:40:00,159.25,159.25,159.03,159.08,14766.0,142.8873,142.8873,142.69,142.7348,14766.0
2018-07-09 13:45:00,159.09,159.42,159.09,159.38,5718.0,142.7438,143.0399,142.7438,143.004,5718.0
2018-07-09 13:50:00,159.41,159.53,159.41,159.49,5347.0,143.0309,143.1386,143.0309,143.1027,5347.0
2018-07-09 13:55:00,159.49,159.69,159.49,159.69,8310.0,143.1027,143.2821,143.1027,143.2821,8310.0
2018-07-09 14:00:00,159.66,159.7,159.59,159.69,5347.0,143.2552,143.2911,143.1924,143.2821,5347.0
2018-07-09 14:05:00,159.69,159.7,159.52,159.52,5949.0,143.2821,143.2911,143.1296,143.1296,5949.0
2018-07-09 14:10:00,159.51,159.61,159.51,159.56,2150.0,143.1206,143.2104,143.1206,143.1655,2150.0
2018-07-09 14:15:00,159.61,159.65,159.61,159.64,3918.0,143.2104,143.2462,143.2104,143.2373,3918.0
2018-07-09 14:20:00,159.65,159.72,159.58,159.72,7529.0,143.2462,143.3091,143.1834,143.3091,7529.0
2018-07-09 14:25:00,159.72,159.85,159.72,159.85,5470.0,143.3091,143.4257,143.3091,143.4257,5470.0
2018-07-09 14:30:00,159.81,159.83,159.77,159.83,7997.0,143.3898,143.4078,143.3539,143.4078,7997.0
2018-07-09 14:35:00,159.78,159.79,159.71,159.73,4501.0,143.3629,143.3719,143.3001,143.318,4501.0
2018-07-09 14:40:00,159.72,159.82,159.7,159.82,7800.0,143.3091,143.3988,143.2911,143.3988,7800.0
2018-07-09 14:45:00,159.82,159.84,159.77,159.81,6016.0,143.3988,143.4167,143.3539,143.3898,6016.0
2018-07-09 14:50:00,159.82,159.9,159.8,159.85,10771.0,143.3988,143.4706,143.3808,143.4257,10771.0
2018-07-09 14:55:00,159.84,159.92,159.71,159.87,14389.0,143.4167,143.4885,143.3001,143.4436,14389.0
2018-07-09 15:00:00,159.91,160.03,159.85,159.98,11911.0,143.4795,143.5872,143.4257,143.5423,11911.0
2018-07-09 15:05:00,159.99,160.01,159.82,159.97,5519.0,143.5513,143.5693,143.3988,143.5334,5519.0
2018-07-09 15:10:00,159.99,160.29,159.99,160.27,19792.0,143.5513,143.8205,143.5513,143.8025,19792.0
2018-07-09 15:15:00,160.31,160.31,159.99,160.1,11457.0,143.8384,143.8384,143.5513,143.65,11457.0
2018-07-09 15:20:00,160.12,160.13,159.77,159.77,15507.0,143.668,143.6769,143.3539,143.3539,15507.0
2018-07-09 15:25:00,159.77,159.99,159.73,159.99,12846.0,143.3539,143.5513,143.318,143.5513,12846.0
2018-07-09 15:30:00,159.97,160.21,159.94,160.17,11291.0,143.5334,143.7487,143.5065,143.7128,11291.0
2018-07-09 15:35:00,160.2,160.2,160.05,160.16,9335.0,143.7397,143.7397,143.6051,143.7038,9335.0
2018-07-09 15:40:00,160.17,160.18,159.89,159.91,16014.0,143.7128,143.7218,143.4616,143.4795,16014.0
2018-07-09 15:45:00,159.88,159.91,159.8,159.81,17535.0,143.4526,143.4795,143.3808,143.3898,17535.0
2018-07-09 15:50:00,159.81,159.83,159.72,159.81,21524.0,143.3898,143.4078,143.3091,143.3898,21524.0
2018-07-09 15:55:00,159.86,159.9,159.67,159.79,54714.0,143.4347,143.4706,143.2642,143.3719,54714.0
2018-07-10 09:30:00,160.1,160.6,159.88,160.44,15611.0,143.65,144.0986,143.4526,143.9551,15611.0
2018-07-10 09:35:00,160.73,160.73,160.2,160.57,22694.0,144.2153,144.2153,143.7397,144.0717,22694.0
2018-07-10 09:40:00,160.68,160.68,159.81,159.9,3500.0,144.1704,144.1704,143.3898,143.4706,3500.0
2018-07-10 09:45:00,159.98,160.07,158.89,158.93,23115.0,143.5423,143.6231,142.5643,142.6002,23115.0
2018-07-10 09:50:00,158.87,159.06,158.64,158.64,6450.0,142.5464,142.7169,142.34,142.34,6450.0
2018-07-10 09:55:00,158.75,159.28,158.71,159.18,6529.0,142.4387,142.9143,142.4028,142.8245,6529.0
2018-07-10 10:00:00,159.29,159.38,158.85,158.98,18242.0,142.9232,143.004,142.5284,142.6451,18242.0
2018-07-10 10:05:00,159.06,160.03,159.06,159.61,4700.0,142.7169,143.5872,142.7169,143.2104,4700.0
2018-07-10 10:10:00,159.51,159.62,159.37,159.4,2200.0,143.1206,143.2193,142.995,143.0219,2200.0
2018-07-10 10:15:00,159.39,159.63,159.39,159.41,2600.0,143.013,143.2283,143.013,143.0309,2600.0
2018-07-10 10:20:00,159.33,159.74,159.31,159.69,5142.0,142.9591,143.327,142.9412,143.2821,5142.0
2018-07-10 10:25:00,159.72,160.04,159.41,159.45,4828.0,143.3091,143.5962,143.0309,143.0668,4828.0
2018-07-10 10:30:00,159.38,159.8,159.34,159.34,8407.0,143.004,143.3808,142.9681,142.9681,8407.0
2018-07-10 10:35:00,159.31,159.51,159.1,159.51,2559.0,142.9412,143.1206,142.7528,143.1206,2559.0
2018-07-10 10:40:00,159.54,159.68,159.38,159.48,3900.0,143.1475,143.2732,143.004,143.0937,3900.0
2018-07-10 10:45:00,159.47,160.42,159.47,160.29,17496.0,143.0847,143.9371,143.0847,143.8205,17496.0
2018-07-10 10:50:00,160.25,160.37,160.09,160.32,9970.0,143.7846,143.8923,143.641,143.8474,9970.0
2018-07-10 10:55:00,160.29,160.39,160.04,160.09,2500.0,143.8205,143.9102,143.5962,143.641,2500.0
2018-07-10 11:00:00,160.13,160.26,159.94,159.99,5561.0,143.6769,143.7936,143.5065,143.5513,5561.0
2018-07-10 11:05:00,159.98,160.03,159.86,159.86,3508.0,143.5423,143.5872,143.4347,143.4347,3508.0
2018-07-10 11:10:00,159.7,159.75,159.49,159.65,3100.0,143.2911,143.336,143.1027,143.2462,3100.0
2018-07-10 11:15:00,159.68,159.77,159.56,159.57,5866.0,143.2732,143.3539,143.1655,143.1745,5866.0
2018-07-10 11:20:00,159.63,159.69,159.23,159.25,7463.0,143.2283,143.2821,142.8694,142.8873,7463.0
2018-07-10 11:25:00,159.24,159.38,159.18,159.27,3700.0,142.8784,143.004,142.8245,142.9053,3700.0
2018-07-10 11:30:00,159.25,159.57,159.25,159.57,4563.0,142.8873,143.1745,142.8873,143.1745,4563.0
2018-07-10 11:35:00,159.61,159.82,159.46,159.49,5700.0,143.2104,143.3988,143.0758,143.1027,5700.0
2018-07-10 11:40:00,159.48,159.64,159.48,159.58,3970.0,143.0937,143.2373,143.0937,143.1834,3970.0
2018-07-10 11:45:00,159.55,159.63,159.47,159.47,1600.0,143.1565,143.2283,143.0847,143.0847,1600.0
2018-07-10 11:50:00,159.48,159.53,159.38,159.44,3850.0,143.0937,143.1386,143.004,143.0578,3850.0
2018-07-10 11:55:00,159.3,159.3,159.07,159.16,8423.0,142.9322,142.9322,142.7258,142.8066,8423.0
2018-07-10 12:00:00,159.16,159.17,159.08,159.1,1600.0,142.8066,142.8156,142.7348,142.7528,1600.0
2018-07-10 12:05:00,159.13,159.29,159.11,159.22,2900.0,142.7797,142.9232,142.7617,142.8604,2900.0
2018-07-10 12:10:00,159.25,159.4,159.24,159.39,2900.0,142.8873,143.0219,142.8784,143.013,2900.0
2018-07-10 12:15:00,159.39,159.43,159.26,159.39,4030.0,143.013,143.0489,142.8963,143.013,4030.0
2018-07-10 12:20:00,159.38,159.42,159.26,159.26,1564.0,143.004,143.0399,142.8963,142.8963,1564.0
2018-07-10 12:25:00,159.27,159.49,159.27,159.38,4611.0,142.9053,143.1027,142.9053,143.004,4611.0
2018-07-10 12:30:00,159.35,159.53,159.35,159.45,3300.0,142.9771,143.1386,142.9771,143.0668,3300.0
2018-07-10 12:35:00,159.41,159.55,159.33,159.54,2800.0,143.0309,143.1565,142.9591,143.1475,2800.0
2018-07-10 12:40:00,159.51,159.56,159.41,159.43,1344.0,143.1206,143.1655,143.0309,143.0489,1344.0
2018-07-10 12:45:00,159.49,159.49,159.32,159.32,1702.0,143.1027,143.1027,142.9502,142.9502,1702.0
2018-07-10 12:50:00,159.25,159.31,159.24,159.3,602.0,142.8873,142.9412,142.8784,142.9322,602.0
2018-07-10 12:55:00,159.31,159.44,159.31,159.37,3657.0,142.9412,143.0578,142.9412,142.995,3657.0
2018-07-10 13:00:00,159.37,159.44,159.37,159.42,688.0,142.995,143.0578,142.995,143.0399,688.0
2018-07-10 13:05:00,159.37,159.39,159.3,159.32,1400.0,142.995,143.013,142.9322,142.9502,1400.0
2018-07-10 13:10:00,159.29,159.38,159.23,159.23,3700.0,142.9232,143.004,142.8694,142.8694,3700.0
2018-07-10 13:15:00,159.31,159.36,159.16,159.19,2400.0,142.9412,142.986,142.8066,142.8335,2400.0
2018-07-10 13:20:00,159.19,159.22,159.12,159.14,4103.0,142.8335,142.8604,142.7707,142.7886,4103.0
2018-07-10 13:25:00,159.14,159.2,159.07,159.18,2312.0,142.7886,142.8425,142.7258,142.8245,2312.0
2018-07-10 13:30:00,159.12,159.16,159.04,159.04,1925.0,142.7707,142.8066,142.6989,142.6989,1925.0
2018-07-10 13:35:00,159.11,159.11,159.01,159.01,800.0,142.7617,142.7617,142.672,142.672,800.0
2018-07-10 13:40:00,158.81,158.87,158.73,158.74,7534.0,142.4926,142.5464,142.4208,142.4297,7534.0
2018-07-10 13:45:00,158.72,158.84,158.72,158.76,2200.0,142.4118,142.5195,142.4118,142.4477,2200.0
2018-07-10 13:50:00,158.79,158.98,158.75,158.98,1539.0,142.4746,142.6451,142.4387,142.6451,1539.0
2018-07-10 13:55:00,158.95,159.25,158.94,159.16,3000.0,142.6182,142.8873,142.6092,142.8066,3000.0
2018-07-10 14:00:00,159.16,159.27,159.14,159.22,4151.0,142.8066,142.9053,142.7886,142.8604,4151.0
2018-07-10 14:05:00,159.25,159.25,159.14,159.14,700.0,142.8873,142.8873,142.7886,142.7886,700.0
2018-07-10 14:10:00,159.25,159.34,159.24,159.26,1985.0,142.8873,142.9681,142.8784,142.8963,1985.0
2018-07-10 14:15:00,159.32,159.37,159.32,159.37,700.0,142.9502,142.995,142.9502,142.995,700.0
2018-07-10 14:20:00,159.32,159.34,159.23,159.29,3743.0,142.9502,142.9681,142.8694,142.9232,3743.0
2018-07-10 14:25:00,159.29,159.46,159.28,159.36,5298.0,142.9232,143.0758,142.9143,142.986,5298.0
2018-07-10 14:30:00,159.41,159.52,159.37,159.46,2675.0,143.0309,143.1296,142.995,143.0758,2675.0
2018-07-10 14:35:00,159.51,159.54,159.48,159.49,1000.0,143.1206,143.1475,143.0937,143.1027,1000.0
2018-07-10 14:40:00,159.53,159.53,159.36,159.36,1500.0,143.1386,143.1386,142.986,142.986,1500.0
2018-07-10 14:45:00,159.32,159.54,159.31,159.48,1800.0,142.9502,143.1475,142.9412,143.0937,1800.0
2018-07-10 14:50:00,159.42,159.48,159.33,159.37,4162.0,143.0399,143.0937,142.9591,142.995,4162.0
2018-07-10 14:55:00,159.31,159.56,159.31,159.49,4771.0,142.9412,143.1655,142.9412,143.1027,4771.0
2018-07-10 15:00:00,159.53,159.53,159.43,159.49,1700.0,143.1386,143.1386,143.0489,143.1027,1700.0
2018-07-10 15:05:00,159.46,159.5,159.42,159.46,804.0,143.0758,143.1117,143.0399,143.0758,804.0
2018-07-10 15:10:00,159.54,159.6,159.5,159.54,4350.0,143.1475,143.2014,143.1117,143.1475,4350.0
2018-07-10 15:15:00,159.57,159.62,159.55,159.59,2615.0,143.1745,143.2193,143.1565,143.1924,2615.0
2018-07-10 15:20:00,159.56,159.69,159.56,159.63,7465.0,143.1655,143.2821,143.1655,143.2283,7465.0
2018-07-10 15:25:00,159.65,159.65,159.48,159.65,8792.0,143.2462,143.2462,143.0937,143.2462,8792.0
2018-07-10 15:30:00,159.63,160.0,159.63,159.92,23154.0,143.2283,143.5603,143.2283,143.4885,23154.0
2018-07-10 15:35:00,159.95,160.15,159.9,160.09,14544.0,143.5154,143.6949,143.4706,143.641,14544.0
2018-07-10 15:40:00,160.1,160.12,160.01,160.12,10923.0,143.65,143.668,143.5693,143.668,10923.0
2018-07-10 15:45:00,160.13,160.14,159.86,159.93,16282.0,143.6769,143.6859,143.4347,143.4975,16282.0
2018-07-10 15:50:00,159.93,160.1,159.92,160.05,16903.0,143.4975,143.65,143.4885,143.6051,16903.0
2018-07-10 15:55:00,160.06,160.19,160.0,160.02,42016.0,143.6141,143.7308,143.5603,143.5782,42016.0
2018-07-11 09:30:00,158.45,158.53,157.17,158.28,14024.0,142.1695,142.2413,141.0211,142.017,14024.0
2018-07-11 09:35:00,158.15,158.52,157.89,158.17,2100.0,141.9004,142.2324,141.6671,141.9183,2100.0
2018-07-11 09:40:00,158.07,158.4,158.04,158.04,4706.0,141.8286,142.1247,141.8017,141.8017,4706.0
2018-07-11 09:45:00,158.09,158.09,157.3,157.32,17289.0,141.8465,141.8465,141.1377,141.1557,17289.0
2018-07-11 09:50:00,157.33,157.72,157.22,157.72,15241.0,141.1646,141.5146,141.0659,141.5146,15241.0
2018-07-11 09:55:00,157.78,158.03,157.77,157.93,3552.0,141.5684,141.7927,141.5594,141.703,3552.0
2018-07-11 10:00:00,157.93,158.15,157.79,157.8,4274.0,141.703,141.9004,141.5774,141.5863,4274.0
2018-07-11 10:05:00,157.81,158.01,157.81,158.01,1400.0,141.5953,141.7748,141.5953,141.7748,1400.0
2018-07-11 10:10:00,157.95,157.95,157.34,157.41,17798.0,141.7209,141.7209,141.1736,141.2364,17798.0
2018-07-11 10:15:00,157.42,157.65,157.42,157.62,5809.0,141.2454,141.4517,141.2454,141.4248,5809.0
2018-07-11 10:20:00,157.68,158.14,157.68,158.06,2138.0,141.4787,141.8914,141.4787,141.8196,2138.0
2018-07-11 10:25:00,158.07,158.31,158.05,158.31,21000.0,141.8286,142.0439,141.8106,142.0439,21000.0
2018-07-11 10:30:00,158.36,158.74,158.35,158.61,6644.0,142.0888,142.4297,142.0798,142.3131,6644.0
2018-07-11 10:35:00,158.67,158.79,158.36,158.36,12668.0,142.3669,142.4746,142.0888,142.0888,12668.0
2018-07-11 10:40:00,158.24,158.36,158.17,158.35,8230.0,141.9811,142.0888,141.9183,142.0798,8230.0
2018-07-11 10:45:00,158.35,158.35,157.9,158.01,10529.0,142.0798,142.0798,141.6761,141.7748,10529.0
2018-07-11 10:50:00,158.18,158.18,158.04,158.16,9210.0,141.9273,141.9273,141.8017,141.9093,9210.0
2018-07-11 10:55:00,158.17,158.49,158.11,158.41,6800.0,141.9183,142.2054,141.8645,142.1337,6800.0
2018-07-11 11:00:00,158.49,158.93,158.49,158.87,5000.0,142.2054,142.6002,142.2054,142.5464,5000.0
2018-07-11 11:05:00,158.86,158.99,158.7,158.79,5004.0,142.5374,142.6541,142.3939,142.4746,5004.0
2018-07-11 11:10:00,158.75,158.81,158.54,158.59,5133.0,142.4387,142.4926,142.2503,142.2952,5133.0
2018-07-11 11:15:00,158.46,158.59,158.38,158.43,6807.0,142.1785,142.2952,142.1067,142.1516,6807.0
2018-07-11 11:20:00,158.4,158.47,158.21,158.35,3717.0,142.1247,142.1875,141.9542,142.0798,3717.0
2018-07-11 11:25:00,158.34,158.39,158.19,158.23,8180.0,142.0708,142.1157,141.9363,141.9721,8180.0
2018-07-11 11:30:00,158.27,158.27,157.8,157.84,29186.0,142.008,142.008,141.5863,141.6222,29186.0
2018-07-11 11:35:00,157.83,158.02,157.8,157.86,19311.0,141.6132,141.7837,141.5863,141.6402,19311.0
2018-07-11 11:40:00,157.89,157.99,157.62,157.62,25773.0,141.6671,141.7568,141.4248,141.4248,25773.0
2018-07-11 11:45:00,157.65,158.0,157.62,157.98,8200.0,141.4517,141.7658,141.4248,141.7478,8200.0
2018-07-11 11:50:00,157.98,157.99,157.81,157.9,4098.0,141.7478,141.7568,141.5953,141.6761,4098.0
2018-07-11 11:55:00,157.84,158.03,157.8,157.88,7825.0,141.6222,141.7927,141.5863,141.6581,7825.0
2018-07-11 12:00:00,157.81,158.07,157.76,158.07,6936.0,141.5953,141.8286,141.5504,141.8286,6936.0
2018-07-11 12:05:00,158.07,158.35,158.07,158.22,8231.0,141.8286,142.0798,141.8286,141.9632,8231.0
2018-07-11 12:10:00,158.25,158.48,158.23,158.38,8977.0,141.9901,142.1965,141.9721,142.1067,8977.0
2018-07-11 12:15:00,158.37,158.58,158.25,158.5,8590.0,142.0978,142.2862,141.9901,142.2144,8590.0
2018-07-11 12:20:00,158.48,158.6,158.43,158.47,4176.0,142.1965,142.3041,142.1516,142.1875,4176.0
2018-07-11 12:25:00,158.48,158.53,158.39,158.41,6471.0,142.1965,142.2413,142.1157,142.1337,6471.0
2018-07-11 12:30:00,158.4,158.69,158.4,158.68,7829.0,142.1247,142.3849,142.1247,142.3759,7829.0
2018-07-11 12:35:00,158.61,158.61,158.51,158.51,5684.0,142.3131,142.3131,142.2234,142.2234,5684.0
2018-07-11 12:40:00,158.5,158.53,158.32,158.34,5792.0,142.2144,142.2413,142.0529,142.0708,5792.0
2018-07-11 12:45:00,158.23,158.39,158.15,158.29,4800.0,141.9721,142.1157,141.9004,142.026,4800.0
2018-07-11 12:50:00,158.31,158.32,157.98,158.06,2220.0,142.0439,142.0529,141.7478,141.8196,2220.0
2018-07-11 12:55:00,158.0,158.0,157.84,157.97,1300.0,141.7658,141.7658,141.6222,141.7389,1300.0
2018-07-11 13:00:00,158.01,158.04,157.91,158.02,9691.0,141.7748,141.8017,141.685,141.7837,9691.0
2018-07-11 13:05:00,157.98,158.16,157.91,158.16,16518.0,141.7478,141.9093,141.685,141.9093,16518.0
2018-07-11 13:10:00,158.13,158.25,157.96,158.2,9544.0,141.8824,141.9901,141.7299,141.9452,9544.0
2018-07-11 13:15:00,158.21,158.25,158.15,158.19,3841.0,141.9542,141.9901,141.9004,141.9363,3841.0
2018-07-11 13:20:00,158.21,158.47,158.21,158.47,4200.0,141.9542,142.1875,141.9542,142.1875,4200.0
2018-07-11 13:25:00,158.47,158.5,158.35,158.35,4179.0,142.1875,142.2144,142.0798,142.0798,4179.0
2018-07-11 13:30:00,158.32,158.54,158.31,158.48,6224.0,142.0529,142.2503,142.0439,142.1965,6224.0
2018-07-11 13:35:00,158.45,158.47,158.3,158.4,11268.0,142.1695,142.1875,142.035,142.1247,11268.0
2018-07-11 13:40:00,158.4,158.45,158.34,158.4,10893.0,142.1247,142.1695,142.0708,142.1247,10893.0
2018-07-11 13:45:00,158.43,158.46,158.4,158.4,8503.0,142.1516,142.1785,142.1247,142.1247,8503.0
2018-07-11 13:50:00,158.4,158.41,158.26,158.31,19964.0,142.1247,142.1337,141.9991,142.0439,19964.0
2018-07-11 13:55:00,158.24,158.32,158.14,158.18,3525.0,141.9811,142.0529,141.8914,141.9273,3525.0
2018-07-11 14:00:00,158.19,158.38,158.15,158.27,5239.0,141.9363,142.1067,141.9004,142.008,5239.0
2018-07-11 14:05:00,158.28,158.37,158.02,158.03,1651.0,142.017,142.0978,141.7837,141.7927,1651.0
2018-07-11 14:10:00,157.94,157.94,157.65,157.71,3612.0,141.7119,141.7119,141.4517,141.5056,3612.0
2018-07-11 14:15:00,157.62,157.77,157.6,157.73,3377.0,141.4248,141.5594,141.4069,141.5235,3377.0
2018-07-11 14:20:00,157.74,157.91,157.73,157.86,2512.0,141.5325,141.685,141.5235,141.6402,2512.0
2018-07-11 14:25:00,157.91,158.1,157.9,158.1,4139.0,141.685,141.8555,141.6761,141.8555,4139.0
2018-07-11 14:30:00,158.13,158.4,158.13,158.34,11459.0,141.8824,142.1247,141.8824,142.0708,11459.0
2018-07-11 14:35:00,158.34,158.5,158.32,158.41,14372.0,142.0708,142.2144,142.0529,142.1337,14372.0
2018-07-11 14:40:00,158.38,158.42,158.22,158.3,3300.0,142.1067,142.1426,141.9632,142.035,3300.0
2018-07-11 14:45:00,158.26,158.35,158.23,158.31,8355.0,141.9991,142.0798,141.9721,142.0439,8355.0
2018-07-11 14:50:00,158.33,158.45,158.3,158.36,3130.0,142.0619,142.1695,142.035,142.0888,3130.0
2018-07-11 14:55:00,158.39,158.39,158.3,158.31,3232.0,142.1157,142.1157,142.035,142.0439,3232.0
2018-07-11 15:00:00,158.31,158.47,158.3,158.47,8277.0,142.0439,142.1875,142.035,142.1875,8277.0
2018-07-11 15:05:00,158.47,158.56,158.47,158.52,4735.0,142.1875,142.2682,142.1875,142.2324,4735.0
2018-07-11 15:10:00,158.53,158.56,158.45,158.46,2695.0,142.2413,142.2682,142.1695,142.1785,2695.0
2018-07-11 15:15:00,158.45,158.48,158.29,158.29,11208.0,142.1695,142.1965,142.026,142.026,11208.0
2018-07-11 15:20:00,158.34,158.34,158.09,158.18,3886.0,142.0708,142.0708,141.8465,141.9273,3886.0
2018-07-11 15:25:00,158.14,158.16,157.99,158.02,6100.0,141.8914,141.9093,141.7568,141.7837,6100.0
2018-07-11 15:30:00,158.07,158.36,158.04,158.36,16070.0,141.8286,142.0888,141.8017,142.0888,16070.0
2018-07-11 15:35:00,158.36,158.52,158.31,158.47,10731.0,142.0888,142.2324,142.0439,142.1875,10731.0
2018-07-11 15:40:00,158.42,158.5,158.21,158.22,20815.0,142.1426,142.2144,141.9542,141.9632,20815.0
2018-07-11 15:45:00,158.18,158.39,158.16,158.35,16656.0,141.9273,142.1157,141.9093,142.0798,16656.0
2018-07-11 15:50:00,158.35,158.36,157.96,158.05,26443.0,142.0798,142.0888,141.7299,141.8106,26443.0
2018-07-11 15:55:00,158.1,158.14,157.88,157.96,66464.0,141.8555,141.8914,141.6581,141.7299,66464.0
2018-07-12 09:30:00,158.3,158.89,157.61,158.09,27056.0,142.035,142.5643,141.4159,141.8465,27056.0
2018-07-12 09:35:00,158.13,158.13,157.0,157.12,13242.0,141.8824,141.8824,140.8685,140.9762,13242.0
2018-07-12 09:40:00,157.12,157.18,156.75,157.13,4800.0,140.9762,141.03,140.6442,140.9852,4800.0
2018-07-12 09:45:00,157.24,157.48,156.73,157.03,14991.0,141.0839,141.2992,140.6263,140.8954,14991.0
2018-07-12 09:50:00,157.04,157.91,157.04,157.91,5200.0,140.9044,141.685,140.9044,141.685,5200.0
2018-07-12 09:55:00,157.9,158.07,157.87,157.99,3435.0,141.6761,141.8286,141.6491,141.7568,3435.0
2018-07-12 10:00:00,157.99,158.23,157.86,157.86,4971.0,141.7568,141.9721,141.6402,141.6402,4971.0
2018-07-12 10:05:00,157.91,158.1,157.76,157.78,19222.0,141.685,141.8555,141.5504,141.5684,19222.0
2018-07-12 10:10:00,157.8,157.9,157.68,157.72,10812.0,141.5863,141.6761,141.4787,141.5146,10812.0
2018-07-12 10:15:00,157.77,158.2,157.77,158.03,2588.0,141.5594,141.9452,141.5594,141.7927,2588.0
2018-07-12 10:20:00,158.15,158.5,158.15,158.44,5188.0,141.9004,142.2144,141.9004,142.1606,5188.0
2018-07-12 10:25:00,158.44,159.09,158.42,159.09,8213.0,142.1606,142.7438,142.1426,142.7438,8213.0
2018-07-12 10:30:00,159.03,159.19,158.85,158.85,6656.0,142.69,142.8335,142.5284,142.5284,6656.0
2018-07-12 10:35:00,158.76,158.76,158.64,158.67,1500.0,142.4477,142.4477,142.34,142.3669,1500.0
2018-07-12 10:40:00,158.69,158.69,157.95,157.96,11770.0,142.3849,142.3849,141.7209,141.7299,11770.0
2018-07-12 10:45:00,158.0,158.0,157.72,157.91,6187.0,141.7658,141.7658,141.5146,141.685,6187.0
2018-07-12 10:50:00,157.92,158.2,157.92,158.0,9452.0,141.694,141.9452,141.694,141.7658,9452.0
2018-07-12 10:55:00,158.0,158.16,157.89,158.0,3498.0,141.7658,141.9093,141.6671,141.7658,3498.0
2018-07-12 11:00:00,158.12,158.52,158.12,158.51,5038.0,141.8735,142.2324,141.8735,142.2234,5038.0
2018-07-12 11:05:00,158.54,158.6,158.45,158.46,3602.0,142.2503,142.3041,142.1695,142.1785,3602.0
2018-07-12 11:10:00,158.54,158.58,158.27,158.29,3746.0,142.2503,142.2862,142.008,142.026,3746.0
2018-07-12 11:15:00,158.19,158.32,157.98,158.0,1199.0,141.9363,142.0529,141.7478,141.7658,1199.0
2018-07-12 11:20:00,158.0,158.35,157.94,158.35,3448.0,141.7658,142.0798,141.7119,142.0798,3448.0
2018-07-12 11:25:00,158.32,158.52,158.31,158.42,3448.0,142.0529,142.2324,142.0439,142.1426,3448.0
2018-07-12 11:30:00,158.47,158.63,158.41,158.63,1635.0,142.1875,142.3311,142.1337,142.3311,1635.0
2018-07-12 11:35:00,158.54,158.55,158.33,158.48,3136.0,142.2503,142.2593,142.0619,142.1965,3136.0
2018-07-12 11:40:00,158.52,158.58,158.45,158.58,997.0,142.2324,142.2862,142.1695,142.2862,997.0
2018-07-12 11:45:00,158.53,158.73,158.53,158.73,3500.0,142.2413,142.4208,142.2413,142.4208,3500.0
2018-07-12 11:50:00,158.77,158.79,158.66,158.79,4741.0,142.4567,142.4746,142.358,142.4746,4741.0
2018-07-12 11:55:00,158.78,159.17,158.77,159.03,6010.0,142.4656,142.8156,142.4567,142.69,6010.0
2018-07-12 12:00:00,159.03,159.09,158.85,158.85,2620.0,142.69,142.7438,142.5284,142.5284,2620.0
2018-07-12 12:05:00,158.91,158.95,158.73,158.73,3223.0,142.5823,142.6182,142.4208,142.4208,3223.0
2018-07-12 12:10:00,158.66,158.75,158.66,158.66,1818.0,142.358,142.4387,142.358,142.358,1818.0
2018-07-12 12:15:00,158.7,158.82,158.59,158.77,3383.0,142.3939,142.5015,142.2952,142.4567,3383.0
2018-07-12 12:20:00,158.76,158.79,158.71,158.75,1500.0,142.4477,142.4746,142.4028,142.4387,1500.0
2018-07-12 12:25:00,158.81,158.82,158.76,158.8,800.0,142.4926,142.5015,142.4477,142.4836,800.0
2018-07-12 12:30:00,158.81,159.13,158.81,159.13,8536.0,142.4926,142.7797,142.4926,142.7797,8536.0
2018-07-12 12:35:00,159.14,159.19,159.04,159.05,2900.0,142.7886,142.8335,142.6989,142.7079,2900.0
2018-07-12 12:40:00,159.03,159.03,158.65,158.78,4949.0,142.69,142.69,142.349,142.4656,4949.0
2018-07-12 12:45:00,158.7,158.72,158.58,158.67,1800.0,142.3939,142.4118,142.2862,142.3669,1800.0
2018-07-12 12:50:00,158.65,158.77,158.65,158.75,900.0,142.349,142.4567,142.349,142.4387,900.0
2018-07-12 12:55:00,158.79,158.99,158.79,158.92,1970.0,142.4746,142.6541,142.4746,142.5913,1970.0
2018-07-12 13:00:00,158.89,159.02,158.89,158.96,2116.0,142.5643,142.681,142.5643,142.6271,2116.0
2018-07-12 13:05:00,158.92,158.93,158.7,158.77,5335.0,142.5913,142.6002,142.3939,142.4567,5335.0
2018-07-12 13:10:00,158.77,158.82,158.75,158.77,1200.0,142.4567,142.5015,142.4387,142.4567,1200.0
2018-07-12 13:15:00,158.84,158.87,158.79,158.82,1700.0,142.5195,142.5464,142.4746,142.5015,1700.0
2018-07-12 13:20:00,158.79,158.79,158.61,158.65,5500.0,142.4746,142.4746,142.3131,142.349,5500.0
2018-07-12 13:25:00,158.73,158.81,158.66,158.81,3250.0,142.4208,142.4926,142.358,142.4926,3250.0
2018-07-12 13:30:00,158.86,158.88,158.51,158.56,4470.0,142.5374,142.5554,142.2234,142.2682,4470.0
2018-07-12 13:35:00,158.6,158.61,158.42,158.61,2060.0,142.3041,142.3131,142.1426,142.3131,2060.0
2018-07-12 13:40:00,158.71,158.71,158.58,158.58,1900.0,142.4028,142.4028,142.2862,142.2862,1900.0
2018-07-12 13:45:00,158.64,158.79,158.64,158.69,10917.0,142.34,142.4746,142.34,142.3849,10917.0
2018-07-12 13:50:00,158.57,158.57,158.16,158.17,5939.0,142.2772,142.2772,141.9093,141.9183,5939.0
2018-07-12 13:55:00,158.14,158.26,158.14,158.2,3082.0,141.8914,141.9991,141.8914,141.9452,3082.0
2018-07-12 14:00:00,158.17,158.44,158.17,158.3,2240.0,141.9183,142.1606,141.9183,142.035,2240.0
2018-07-12 14:05:00,158.35,158.35,158.23,158.28,2078.0,142.0798,142.0798,141.9721,142.017,2078.0
2018-07-12 14:10:00,158.25,158.31,158.21,158.27,1583.0,141.9901,142.0439,141.9542,142.008,1583.0
2018-07-12 14:15:00,158.3,158.37,158.29,158.34,853.0,142.035,142.0978,142.026,142.0708,853.0
2018-07-12 14:20:00,158.41,158.49,158.4,158.4,2700.0,142.1337,142.2054,142.1247,142.1247,2700.0
2018-07-12 14:25:00,158.34,158.43,158.33,158.41,3546.0,142.0708,142.1516,142.0619,142.1337,3546.0
2018-07-12 14:30:00,158.38,158.43,158.31,158.37,2350.0,142.1067,142.1516,142.0439,142.0978,2350.0
2018-07-12 14:35:00,158.42,158.49,158.33,158.46,2758.0,142.1426,142.2054,142.0619,142.1785,2758.0
2018-07-12 14:40:00,158.4,158.43,158.33,158.34,2959.0,142.1247,142.1516,142.0619,142.0708,2959.0
2018-07-12 14:45:00,158.34,158.42,158.34,158.34,2091.0,142.0708,142.1426,142.0708,142.0708,2091.0
2018-07-12 14:50:00,158.39,158.43,158.39,158.39,800.0,142.1157,142.1516,142.1157,142.1157,800.0
2018-07-12 14:55:00,158.36,158.48,158.36,158.48,1850.0,142.0888,142.1965,142.0888,142.1965,1850.0
2018-07-12 15:00:00,158.49,158.67,158.49,158.67,2260.0,142.2054,142.3669,142.2054,142.3669,2260.0
2018-07-12 15:05:00,158.67,158.7,158.55,158.55,3820.0,142.3669,142.3939,142.2593,142.2593,3820.0
2018-07-12 15:10:00,158.49,158.54,158.38,158.51,4539.0,142.2054,142.2503,142.1067,142.2234,4539.0
2018-07-12 15:15:00,158.55,158.68,158.49,158.5,5944.0,142.2593,142.3759,142.2054,142.2144,5944.0
2018-07-12 15:20:00,158.48,158.54,158.26,158.31,3802.0,142.1965,142.2503,141.9991,142.0439,3802.0
2018-07-12 15:25:00,158.3,158.51,158.3,158.49,3674.0,142.035,142.2234,142.035,142.2054,3674.0
2018-07-12 15:30:00,158.47,158.59,158.46,158.53,4670.0,142.1875,142.2952,142.1785,142.2413,4670.0
2018-07-12 15:35:00,158.54,158.66,158.54,158.63,6723.0,142.2503,142.358,142.2503,142.3311,6723.0
2018-07-12 15:40:00,158.64,158.64,158.46,158.5,12983.0,142.34,142.34,142.1785,142.2144,12983.0
2018-07-12 15:45:00,158.53,158.75,158.42,158.75,13773.0,142.2413,142.4387,142.1426,142.4387,13773.0
2018-07-12 15:50:00,158.7,158.73,158.45,158.49,16639.0,142.3939,142.4208,142.1695,142.2054,16639.0
2018-07-12 15:55:00,158.49,158.66,158.45,158.54,56837.0,142.2054,142.358,142.1695,142.2503,56837.0
2018-07-13 09:30:00,158.18,159.68,158.18,159.65,13142.0,141.9273,143.2732,141.9273,143.2462,13142.0
2018-07-13 09:35:00,159.46,159.79,159.43,159.75,1900.0,143.0758,143.3719,143.0489,143.336,1900.0
2018-07-13 09:40:00,159.83,159.83,159.05,159.27,22918.0,143.4078,143.4078,142.7079,142.9053,22918.0
2018-07-13 09:45:00,159.43,159.85,159.35,159.35,16125.0,143.0489,143.4257,142.9771,142.9771,16125.0
2018-07-13 09:50:00,159.42,159.51,159.31,159.31,6562.0,143.0399,143.1206,142.9412,142.9412,6562.0
2018-07-13 09:55:00,159.22,159.85,159.22,159.85,18793.0,142.8604,143.4257,142.8604,143.4257,18793.0
2018-07-13 10:00:00,159.83,159.9,159.65,159.86,5699.0,143.4078,143.4706,143.2462,143.4347,5699.0
2018-07-13 10:05:00,159.78,160.0,159.7,159.86,11088.0,143.3629,143.5603,143.2911,143.4347,11088.0
2018-07-13 10:10:00,159.79,160.28,159.79,160.21,6960.0,143.3719,143.8115,143.3719,143.7487,6960.0
2018-07-13 10:15:00,160.27,160.6,160.27,160.48,6794.0,143.8025,144.0986,143.8025,143.991,6794.0
2018-07-13 10:20:00,160.53,160.63,160.2,160.25,12956.0,144.0358,144.1256,143.7397,143.7846,12956.0
2018-07-13 10:25:00,160.3,160.54,160.24,160.4,10740.0,143.8295,144.0448,143.7756,143.9192,10740.0
2018-07-13 10:30:00,160.46,160.58,160.4,160.53,3356.0,143.973,144.0807,143.9192,144.0358,3356.0
2018-07-13 10:35:00,160.47,161.07,160.47,161.07,5800.0,143.982,144.5203,143.982,144.5203,5800.0
2018-07-13 10:40:00,161.09,161.4,161.05,161.27,27919.0,144.5383,144.8164,144.5024,144.6998,27919.0
2018-07-13 10:45:00,161.26,161.7,161.26,161.56,20704.0,144.6908,145.0856,144.6908,144.96,20704.0
2018-07-13 10:50:00,161.59,161.72,161.49,161.67,9078.0,144.9869,145.1036,144.8972,145.0587,9078.0
2018-07-13 10:55:00,161.68,161.75,161.41,161.43,10187.0,145.0677,145.1305,144.8254,144.8434,10187.0
2018-07-13 11:00:00,161.43,161.59,161.28,161.28,4819.0,144.8434,144.9869,144.7088,144.7088,4819.0
2018-07-13 11:05:00,161.26,161.45,161.11,161.43,8850.0,144.6908,144.8613,144.5562,144.8434,8850.0
2018-07-13 11:10:00,161.37,161.68,161.37,161.57,17415.0,144.7895,145.0677,144.7895,144.969,17415.0
2018-07-13 11:15:00,161.59,161.67,161.5,161.5,6600.0,144.9869,145.0587,144.9062,144.9062,6600.0
2018-07-13 11:20:00,161.53,161.9,161.49,161.88,4918.0,144.9331,145.2651,144.8972,145.2471,4918.0
2018-07-13 11:25:00,161.93,161.97,161.79,161.79,8396.0,145.292,145.3279,145.1664,145.1664,8396.0
2018-07-13 11:30:00,161.77,161.83,161.56,161.56,8062.0,145.1484,145.2023,144.96,144.96,8062.0
2018-07-13 11:35:00,161.53,161.53,161.18,161.21,4000.0,144.9331,144.9331,144.619,144.646,4000.0
2018-07-13 11:40:00,161.21,161.39,160.77,161.39,5950.0,144.646,144.8075,144.2512,144.8075,5950.0
2018-07-13 11:45:00,161.46,161.47,161.1,161.25,2700.0,144.8703,144.8792,144.5473,144.6819,2700.0
2018-07-13 11:50:00,161.22,161.22,160.98,161.13,2002.0,144.6549,144.6549,144.4396,144.5742,2002.0
2018-07-13 11:55:00,161.14,161.19,161.12,161.18,1300.0,144.5832,144.628,144.5652,144.619,1300.0
2018-07-13 12:00:00,161.15,161.34,161.13,161.16,14234.0,144.5921,144.7626,144.5742,144.6011,14234.0
2018-07-13 12:05:00,161.13,161.25,161.12,161.13,3156.0,144.5742,144.6819,144.5652,144.5742,3156.0
2018-07-13 12:10:00,161.14,161.36,161.14,161.3,11892.0,144.5832,144.7805,144.5832,144.7267,11892.0
2018-07-13 12:15:00,161.31,161.36,161.23,161.36,7010.0,144.7357,144.7805,144.6639,144.7805,7010.0
2018-07-13 12:20:00,161.31,161.32,161.08,161.15,18949.0,144.7357,144.7447,144.5293,144.5921,18949.0
2018-07-13 12:25:00,161.15,161.47,161.13,161.46,10182.0,144.5921,144.8792,144.5742,144.8703,10182.0
2018-07-13 12:30:00,161.44,161.54,161.39,161.45,5836.0,144.8523,144.9421,144.8075,144.8613,5836.0
2018-07-13 12:35:00,161.45,161.51,161.41,161.5,2369.0,144.8613,144.9151,144.8254,144.9062,2369.0
2018-07-13 12:40:00,161.54,161.7,161.48,161.7,5040.0,144.9421,145.0856,144.8882,145.0856,5040.0
2018-07-13 12:45:00,161.67,161.67,161.51,161.63,2950.0,145.0587,145.0587,144.9151,145.0228,2950.0
2018-07-13 12:50:00,161.61,161.71,161.57,161.67,2892.0,145.0049,145.0946,144.969,145.0587,2892.0
2018-07-13 12:55:00,161.69,161.8,161.66,161.8,3700.0,145.0766,145.1753,145.0497,145.1753,3700.0
2018-07-13 13:00:00,161.78,161.8,161.68,161.73,3249.0,145.1574,145.1753,145.0677,145.1125,3249.0
2018-07-13 13:05:00,161.72,161.81,161.72,161.81,2800.0,145.1036,145.1843,145.1036,145.1843,2800.0
2018-07-13 13:10:00,161.76,161.8,161.67,161.72,2333.0,145.1394,145.1753,145.0587,145.1036,2333.0
2018-07-13 13:15:00,161.72,161.83,161.68,161.83,7248.0,145.1036,145.2023,145.0677,145.2023,7248.0
2018-07-13 13:20:00,161.79,162.0,161.79,162.0,4344.0,145.1664,145.3548,145.1664,145.3548,4344.0
2018-07-13 13:25:00,162.03,162.14,161.97,162.1,5949.0,145.3817,145.4804,145.3279,145.4445,5949.0
2018-07-13 13:30:00,162.05,162.05,161.62,161.62,12863.0,145.3997,145.3997,145.0138,145.0138,12863.0
2018-07-13 13:35:00,161.52,161.59,161.46,161.46,1800.0,144.9241,144.9869,144.8703,144.8703,1800.0
2018-07-13 13:40:00,161.48,161.56,161.42,161.44,3000.0,144.8882,144.96,144.8344,144.8523,3000.0
2018-07-13 13:45:00,161.49,161.64,161.49,161.56,1439.0,144.8972,145.0318,144.8972,144.96,1439.0
2018-07-13 13:50:00,161.58,161.77,161.58,161.72,3986.0,144.9779,145.1484,144.9779,145.1036,3986.0
2018-07-13 13:55:00,161.72,161.83,161.72,161.77,4353.0,145.1036,145.2023,145.1036,145.1484,4353.0
2018-07-13 14:00:00,161.75,161.79,161.62,161.63,3736.0,145.1305,145.1664,145.0138,145.0228,3736.0
2018-07-13 14:05:00,161.66,161.76,161.61,161.72,4405.0,145.0497,145.1394,145.0049,145.1036,4405.0
2018-07-13 14:10:00,161.7,161.85,161.67,161.85,1750.0,145.0856,145.2202,145.0587,145.2202,1750.0
2018-07-13 14:15:00,161.82,161.83,161.66,161.67,2810.0,145.1933,145.2023,145.0497,145.0587,2810.0
2018-07-13 14:20:00,161.59,161.72,161.59,161.63,2741.0,144.9869,145.1036,144.9869,145.0228,2741.0
2018-07-13 14:25:00,161.62,161.8,161.62,161.77,7504.0,145.0138,145.1753,145.0138,145.1484,7504.0
2018-07-13 14:30:00,161.75,161.78,161.67,161.68,3037.0,145.1305,145.1574,145.0587,145.0677,3037.0
2018-07-13 14:35:00,161.65,161.7,161.63,161.66,4161.0,145.0408,145.0856,145.0228,145.0497,4161.0
2018-07-13 14:40:00,161.65,161.74,161.65,161.74,2048.0,145.0408,145.1215,145.0408,145.1215,2048.0
2018-07-13 14:45:00,161.77,161.92,161.77,161.92,2100.0,145.1484,145.283,145.1484,145.283,2100.0
2018-07-13 14:50:00,161.95,162.04,161.9,161.96,8606.0,145.3099,145.3907,145.2651,145.3189,8606.0
2018-07-13 14:55:00,161.93,162.03,161.91,161.93,6095.0,145.292,145.3817,145.274,145.292,6095.0
2018-07-13 15:00:00,161.94,162.1,161.94,162.1,4110.0,145.301,145.4445,145.301,145.4445,4110.0
2018-07-13 15:05:00,162.05,162.1,162.0,162.06,7012.0,145.3997,145.4445,145.3548,145.4086,7012.0
2018-07-13 15:10:00,162.04,162.2,162.03,162.16,9467.0,145.3907,145.5342,145.3817,145.4983,9467.0
2018-07-13 15:15:00,162.17,162.25,162.13,162.24,11446.0,145.5073,145.5791,145.4714,145.5701,11446.0
2018-07-13 15:20:00,162.19,162.24,162.13,162.15,5420.0,145.5253,145.5701,145.4714,145.4894,5420.0
2018-07-13 15:25:00,162.15,162.16,161.92,161.99,8534.0,145.4894,145.4983,145.283,145.3458,8534.0
2018-07-13 15:30:00,161.99,162.0,161.79,161.81,8337.0,145.3458,145.3548,145.1664,145.1843,8337.0
2018-07-13 15:35:00,161.79,161.84,161.71,161.84,7979.0,145.1664,145.2112,145.0946,145.2112,7979.0
2018-07-13 15:40:00,161.85,161.85,161.66,161.68,10615.0,145.2202,145.2202,145.0497,145.0677,10615.0
2018-07-13 15:45:00,161.68,161.73,161.64,161.7,10009.0,145.0677,145.1125,145.0318,145.0856,10009.0
2018-07-13 15:50:00,161.73,161.79,161.49,161.53,23249.0,145.1125,145.1664,144.8972,144.9331,23249.0
2018-07-13 15:55:00,161.54,161.73,161.47,161.55,104147.0,144.9421,145.1125,144.8792,144.951,104147.0
2018-07-16 09:30:00,159.89,160.32,158.77,158.88,72279.0,143.4616,143.8474,142.4567,142.5554,72279.0
2018-07-16 09:35:00,158.68,158.71,157.92,158.21,7680.0,142.3759,142.4028,141.694,141.9542,7680.0
2018-07-16 09:40:00,158.19,158.56,157.76,158.27,9800.0,141.9363,142.2682,141.5504,142.008,9800.0
2018-07-16 09:45:00,158.25,158.25,157.26,158.1,22635.0,141.9901,141.9901,141.1018,141.8555,22635.0
2018-07-16 09:50:00,157.97,158.65,157.93,158.49,9612.0,141.7389,142.349,141.703,142.2054,9612.0
2018-07-16 09:55:00,158.44,158.49,157.75,157.96,13390.0,142.1606,142.2054,141.5415,141.7299,13390.0
2018-07-16 10:00:00,157.95,157.97,157.46,157.81,15053.0,141.7209,141.7389,141.2813,141.5953,15053.0
2018-07-16 10:05:00,157.81,157.82,157.56,157.71,23521.0,141.5953,141.6043,141.371,141.5056,23521.0
2018-07-16 10:10:00,157.72,158.06,157.64,157.71,32198.0,141.5146,141.8196,141.4428,141.5056,32198.0
2018-07-16 10:15:00,157.7,157.99,157.52,157.65,25083.0,141.4966,141.7568,141.3351,141.4517,25083.0
2018-07-16 10:20:00,157.6,157.6,157.34,157.46,7800.0,141.4069,141.4069,141.1736,141.2813,7800.0
2018-07-16 10:25:00,157.45,157.75,157.43,157.73,7635.0,141.2723,141.5415,141.2543,141.5235,7635.0
2018-07-16 10:30:00,157.7,157.85,157.68,157.72,11294.0,141.4966,141.6312,141.4787,141.5146,11294.0
2018-07-16 10:35:00,157.65,157.83,157.64,157.66,4076.0,141.4517,141.6132,141.4428,141.4607,4076.0
2018-07-16 10:40:00,157.7,157.7,157.28,157.31,7536.0,141.4966,141.4966,141.1198,141.1467,7536.0
2018-07-16 10:45:00,157.31,157.36,157.06,157.16,6798.0,141.1467,141.1915,140.9224,141.0121,6798.0
2018-07-16 10:50:00,157.1,157.22,157.06,157.18,5200.0,140.9583,141.0659,140.9224,141.03,5200.0
2018-07-16 10:55:00,157.17,157.28,157.12,157.28,5028.0,141.0211,141.1198,140.9762,141.1198,5028.0
2018-07-16 11:00:00,157.23,157.82,157.22,157.47,75814.0,141.0749,141.6043,141.0659,141.2902,75814.0
2018-07-16 11:05:00,157.49,158.0,157.49,157.9,9135.0,141.3082,141.7658,141.3082,141.6761,9135.0
2018-07-16 11:10:00,157.88,158.23,157.88,158.23,8906.0,141.6581,141.9721,141.6581,141.9721,8906.0
2018-07-16 11:15:00,158.25,158.34,158.05,158.15,9432.0,141.9901,142.0708,141.8106,141.9004,9432.0
2018-07-16 11:20:00,158.17,158.77,158.17,158.77,5000.0,141.9183,142.4567,141.9183,142.4567,5000.0
2018-07-16 11:25:00,158.79,158.85,158.52,158.56,7911.0,142.4746,142.5284,142.2324,142.2682,7911.0
2018-07-16 11:30:00,158.63,158.82,158.56,158.58,5131.0,142.3311,142.5015,142.2682,142.2862,5131.0
2018-07-16 11:35:00,158.52,158.65,158.33,158.46,4629.0,142.2324,142.349,142.0619,142.1785,4629.0
2018-07-16 11:40:00,158.39,158.45,158.23,158.33,3500.0,142.1157,142.1695,141.9721,142.0619,3500.0
2018-07-16 11:45:00,158.32,158.72,158.29,158.66,13203.0,142.0529,142.4118,142.026,142.358,13203.0
2018-07-16 11:50:00,158.66,158.79,158.63,158.66,11591.0,142.358,142.4746,142.3311,142.358,11591.0
2018-07-16 11:55:00,158.69,158.75,158.55,158.6,6690.0,142.3849,142.4387,142.2593,142.3041,6690.0
2018-07-16 12:00:00,158.61,158.62,158.21,158.21,3911.0,142.3131,142.3221,141.9542,141.9542,3911.0
2018-07-16 12:05:00,158.23,158.27,158.14,158.17,7284.0,141.9721,142.008,141.8914,141.9183,7284.0
2018-07-16 12:10:00,158.16,158.23,158.13,158.15,2912.0,141.9093,141.9721,141.8824,141.9004,2912.0
2018-07-16 12:15:00,158.24,158.28,158.16,158.28,1650.0,141.9811,142.017,141.9093,142.017,1650.0
2018-07-16 12:20:00,158.3,158.44,158.23,158.36,14523.0,142.035,142.1606,141.9721,142.0888,14523.0
2018-07-16 12:25:00,158.44,158.45,158.0,158.0,6353.0,142.1606,142.1695,141.7658,141.7658,6353.0
2018-07-16 12:30:00,158.03,158.1,157.93,157.93,3144.0,141.7927,141.8555,141.703,141.703,3144.0
2018-07-16 12:35:00,157.95,158.04,157.92,158.0,2234.0,141.7209,141.8017,141.694,141.7658,2234.0
2018-07-16 12:40:00,158.01,158.05,157.94,157.94,1919.0,141.7748,141.8106,141.7119,141.7119,1919.0
2018-07-16 12:45:00,157.99,157.99,157.76,157.76,5126.0,141.7568,141.7568,141.5504,141.5504,5126.0
2018-07-16 12:50:00,157.83,157.97,157.83,157.87,2765.0,141.6132,141.7389,141.6132,141.6491,2765.0
2018-07-16 12:55:00,157.87,157.95,157.8,157.95,2308.0,141.6491,141.7209,141.5863,141.7209,2308.0
2018-07-16 13:00:00,157.97,158.05,157.94,158.04,4374.0,141.7389,141.8106,141.7119,141.8017,4374.0
2018-07-16 13:05:00,158.06,158.06,157.95,157.96,2100.0,141.8196,141.8196,141.7209,141.7299,2100.0
2018-07-16 13:10:00,158.0,158.02,157.93,157.95,9919.0,141.7658,141.7837,141.703,141.7209,9919.0
2018-07-16 13:15:00,157.92,158.21,157.92,158.16,8093.0,141.694,141.9542,141.694,141.9093,8093.0
2018-07-16 13:20:00,158.17,158.23,158.02,158.02,5683.0,141.9183,141.9721,141.7837,141.7837,5683.0
2018-07-16 13:25:00,158.03,158.03,157.92,157.99,1460.0,141.7927,141.7927,141.694,141.7568,1460.0
2018-07-16 13:30:00,158.01,158.01,157.86,157.86,2640.0,141.7748,141.7748,141.6402,141.6402,2640.0
2018-07-16 13:35:00,157.87,157.9,157.79,157.79,2400.0,141.6491,141.6761,141.5774,141.5774,2400.0
2018-07-16 13:40:00,157.82,157.82,157.81,157.82,100.0,141.6043,141.6043,141.5953,141.6043,100.0
2018-07-16 13:45:00,157.82,157.89,157.82,157.89,800.0,141.6043,141.6671,141.6043,141.6671,800.0
2018-07-16 13:50:00,157.88,158.0,157.83,157.9,6891.0,141.6581,141.7658,141.6132,141.6761,6891.0
2018-07-16 13:55:00,157.91,157.96,157.9,157.96,500.0,141.685,141.7299,141.6761,141.7299,500.0
2018-07-16 14:00:00,157.99,158.02,157.81,157.83,5076.0,141.7568,141.7837,141.5953,141.6132,5076.0
2018-07-16 14:05:00,157.84,158.05,157.81,158.02,2056.0,141.6222,141.8106,141.5953,141.7837,2056.0
2018-07-16 14:10:00,158.02,158.06,157.93,157.99,3417.0,141.7837,141.8196,141.703,141.7568,3417.0
2018-07-16 14:15:00,158.03,158.12,158.02,158.06,2149.0,141.7927,141.8735,141.7837,141.8196,2149.0
2018-07-16 14:20:00,158.06,158.12,158.04,158.11,2598.0,141.8196,141.8735,141.8017,141.8645,2598.0
2018-07-16 14:25:00,158.09,158.1,158.06,158.08,750.0,141.8465,141.8555,141.8196,141.8376,750.0
2018-07-16 14:30:00,158.04,158.04,157.87,157.87,1661.0,141.8017,141.8017,141.6491,141.6491,1661.0
2018-07-16 14:35:00,157.87,157.94,157.87,157.9,1400.0,141.6491,141.7119,141.6491,141.6761,1400.0
2018-07-16 14:40:00,157.86,157.92,157.83,157.92,2625.0,141.6402,141.694,141.6132,141.694,2625.0
2018-07-16 14:45:00,157.86,157.9,157.83,157.88,1400.0,141.6402,141.6761,141.6132,141.6581,1400.0
2018-07-16 14:50:00,157.9,157.92,157.86,157.88,1270.0,141.6761,141.694,141.6402,141.6581,1270.0
2018-07-16 14:55:00,157.91,157.92,157.77,157.78,3789.0,141.685,141.694,141.5594,141.5684,3789.0
2018-07-16 15:00:00,157.82,157.87,157.66,157.66,6176.0,141.6043,141.6491,141.4607,141.4607,6176.0
2018-07-16 15:05:00,157.7,157.8,157.67,157.77,3571.0,141.4966,141.5863,141.4697,141.5594,3571.0
2018-07-16 15:10:00,157.82,157.89,157.79,157.85,2045.0,141.6043,141.6671,141.5774,141.6312,2045.0
2018-07-16 15:15:00,157.88,157.94,157.88,157.93,4818.0,141.6581,141.7119,141.6581,141.703,4818.0
2018-07-16 15:20:00,157.95,157.96,157.9,157.92,4897.0,141.7209,141.7299,141.6761,141.694,4897.0
2018-07-16 15:25:00,157.95,157.95,157.82,157.85,8682.0,141.7209,141.7209,141.6043,141.6312,8682.0
2018-07-16 15:30:00,157.89,157.95,157.87,157.91,5951.0,141.6671,141.7209,141.6491,141.685,5951.0
2018-07-16 15:35:00,157.9,157.94,157.8,157.88,10868.0,141.6761,141.7119,141.5863,141.6581,10868.0
2018-07-16 15:40:00,157.87,157.91,157.79,157.8,10847.0,141.6491,141.685,141.5774,141.5863,10847.0
2018-07-16 15:45:00,157.77,157.77,157.66,157.76,8241.0,141.5594,141.5594,141.4607,141.5504,8241.0
2018-07-16 15:50:00,157.73,157.77,157.62,157.68,22747.0,141.5235,141.5594,141.4248,141.4787,22747.0
2018-07-16 15:55:00,157.66,157.78,157.66,157.7,72289.0,141.4607,141.5684,141.4607,141.4966,72289.0
2018-07-17 09:30:00,156.92,157.37,156.77,156.77,14061.0,140.7968,141.2005,140.6622,140.6622,14061.0
2018-07-17 09:35:00,156.76,157.38,156.76,156.93,5550.0,140.6532,141.2095,140.6532,140.8057,5550.0
2018-07-17 09:40:00,157.14,157.47,156.93,157.47,2620.0,140.9941,141.2902,140.8057,141.2902,2620.0
2018-07-17 09:45:00,157.33,157.8,157.32,157.72,5638.0,141.1646,141.5863,141.1557,141.5146,5638.0
2018-07-17 09:50:00,157.81,157.86,157.5,157.5,5700.0,141.5953,141.6402,141.3172,141.3172,5700.0
2018-07-17 09:55:00,157.42,157.6,157.42,157.5,2800.0,141.2454,141.4069,141.2454,141.3172,2800.0
2018-07-17 10:00:00,157.67,158.31,157.66,158.28,10376.0,141.4697,142.0439,141.4607,142.017,10376.0
2018-07-17 10:05:00,158.24,158.24,157.63,157.7,3641.0,141.9811,141.9811,141.4338,141.4966,3641.0
2018-07-17 10:10:00,157.73,157.73,157.31,157.31,2643.0,141.5235,141.5235,141.1467,141.1467,2643.0
2018-07-17 10:15:00,157.27,157.46,157.22,157.46,5116.0,141.1108,141.2813,141.0659,141.2813,5116.0
2018-07-17 10:20:00,157.41,157.51,157.35,157.41,2510.0,141.2364,141.3261,141.1826,141.2364,2510.0
2018-07-17 10:25:00,157.37,157.55,157.36,157.45,4713.0,141.2005,141.362,141.1915,141.2723,4713.0
2018-07-17 10:30:00,157.48,157.69,157.48,157.64,10677.0,141.2992,141.4876,141.2992,141.4428,10677.0
2018-07-17 10:35:00,157.65,157.74,157.54,157.7,4426.0,141.4517,141.5325,141.353,141.4966,4426.0
2018-07-17 10:40:00,157.67,158.0,157.62,157.88,21378.0,141.4697,141.7658,141.4248,141.6581,21378.0
2018-07-17 10:45:00,157.9,157.91,157.75,157.75,7792.0,141.6761,141.685,141.5415,141.5415,7792.0
2018-07-17 10:50:00,157.69,157.8,157.68,157.75,3225.0,141.4876,141.5863,141.4787,141.5415,3225.0
2018-07-17 10:55:00,157.8,157.88,157.76,157.82,9400.0,141.5863,141.6581,141.5504,141.6043,9400.0
2018-07-17 11:00:00,157.8,157.92,157.66,157.75,9345.0,141.5863,141.694,141.4607,141.5415,9345.0
2018-07-17 11:05:00,157.8,157.84,157.55,157.64,9630.0,141.5863,141.6222,141.362,141.4428,9630.0
2018-07-17 11:10:00,157.61,157.92,157.6,157.84,5597.0,141.4159,141.694,141.4069,141.6222,5597.0
2018-07-17 11:15:00,157.87,158.07,157.82,157.89,40891.0,141.6491,141.8286,141.6043,141.6671,40891.0
2018-07-17 11:20:00,157.9,157.91,157.71,157.71,5423.0,141.6761,141.685,141.5056,141.5056,5423.0
2018-07-17 11:25:00,157.62,157.78,157.52,157.78,4750.0,141.4248,141.5684,141.3351,141.5684,4750.0
2018-07-17 11:30:00,157.81,157.85,157.73,157.78,3872.0,141.5953,141.6312,141.5235,141.5684,3872.0
2018-07-17 11:35:00,157.84,157.93,157.67,157.72,12608.0,141.6222,141.703,141.4697,141.5146,12608.0
2018-07-17 11:40:00,157.67,157.86,157.67,157.86,769.0,141.4697,141.6402,141.4697,141.6402,769.0
2018-07-17 11:45:00,157.9,157.93,157.8,157.88,17834.0,141.6761,141.703,141.5863,141.6581,17834.0
2018-07-17 11:50:00,157.87,157.93,157.76,157.8,14120.0,141.6491,141.703,141.5504,141.5863,14120.0
2018-07-17 11:55:00,157.75,157.89,157.75,157.84,3811.0,141.5415,141.6671,141.5415,141.6222,3811.0
2018-07-17 12:00:00,157.8,157.91,157.74,157.82,3774.0,141.5863,141.685,141.5325,141.6043,3774.0
2018-07-17 12:05:00,157.79,157.88,157.79,157.86,10423.0,141.5774,141.6581,141.5774,141.6402,10423.0
2018-07-17 12:10:00,157.84,157.88,157.79,157.83,14519.0,141.6222,141.6581,141.5774,141.6132,14519.0
2018-07-17 12:15:00,157.83,158.14,157.78,158.11,17930.0,141.6132,141.8914,141.5684,141.8645,17930.0
2018-07-17 12:20:00,158.16,158.28,158.15,158.17,10883.0,141.9093,142.017,141.9004,141.9183,10883.0
2018-07-17 12:25:00,158.21,158.23,157.98,158.05,7700.0,141.9542,141.9721,141.7478,141.8106,7700.0
2018-07-17 12:30:00,158.0,158.0,157.83,157.84,5147.0,141.7658,141.7658,141.6132,141.6222,5147.0
2018-07-17 12:35:00,157.84,157.96,157.84,157.96,6600.0,141.6222,141.7299,141.6222,141.7299,6600.0
2018-07-17 12:40:00,157.96,158.33,157.96,158.2,11755.0,141.7299,142.0619,141.7299,141.9452,11755.0
2018-07-17 12:45:00,158.21,158.24,158.05,158.18,4910.0,141.9542,141.9811,141.8106,141.9273,4910.0
2018-07-17 12:50:00,158.18,158.22,158.09,158.09,4127.0,141.9273,141.9632,141.8465,141.8465,4127.0
2018-07-17 12:55:00,158.11,158.17,158.02,158.17,1900.0,141.8645,141.9183,141.7837,141.9183,1900.0
2018-07-17 13:00:00,158.17,158.19,158.07,158.07,7569.0,141.9183,141.9363,141.8286,141.8286,7569.0
2018-07-17 13:05:00,158.1,158.22,158.05,158.18,6728.0,141.8555,141.9632,141.8106,141.9273,6728.0
2018-07-17 13:10:00,158.13,158.29,158.13,158.25,6083.0,141.8824,142.026,141.8824,141.9901,6083.0
2018-07-17 13:15:00,158.23,158.23,158.13,158.18,5025.0,141.9721,141.9721,141.8824,141.9273,5025.0
2018-07-17 13:20:00,158.22,158.24,158.0,158.0,75531.0,141.9632,141.9811,141.7658,141.7658,75531.0
2018-07-17 13:25:00,158.05,158.05,157.8,157.96,3731.0,141.8106,141.8106,141.5863,141.7299,3731.0
2018-07-17 13:30:00,158.01,158.17,158.01,158.13,2591.0,141.7748,141.9183,141.7748,141.8824,2591.0
2018-07-17 13:35:00,158.13,158.22,158.13,158.16,3501.0,141.8824,141.9632,141.8824,141.9093,3501.0
2018-07-17 13:40:00,158.16,158.19,158.07,158.1,4327.0,141.9093,141.9363,141.8286,141.8555,4327.0
2018-07-17 13:45:00,158.17,158.24,158.16,158.21,2107.0,141.9183,141.9811,141.9093,141.9542,2107.0
2018-07-17 13:50:00,158.17,158.24,158.04,158.13,4450.0,141.9183,141.9811,141.8017,141.8824,4450.0
2018-07-17 13:55:00,158.16,158.16,158.05,158.09,5224.0,141.9093,141.9093,141.8106,141.8465,5224.0
2018-07-17 14:00:00,158.1,158.13,157.77,157.77,3034.0,141.8555,141.8824,141.5594,141.5594,3034.0
2018-07-17 14:05:00,157.77,157.79,157.65,157.65,5277.0,141.5594,141.5774,141.4517,141.4517,5277.0
2018-07-17 14:10:00,157.62,157.64,157.45,157.49,5700.0,141.4248,141.4428,141.2723,141.3082,5700.0
2018-07-17 14:15:00,157.49,157.49,157.37,157.43,5517.0,141.3082,141.3082,141.2005,141.2543,5517.0
2018-07-17 14:20:00,157.45,157.87,157.44,157.86,12067.0,141.2723,141.6491,141.2633,141.6402,12067.0
2018-07-17 14:25:00,157.87,157.95,157.81,157.91,2117.0,141.6491,141.7209,141.5953,141.685,2117.0
2018-07-17 14:30:00,157.9,158.03,157.85,157.99,6906.0,141.6761,141.7927,141.6312,141.7568,6906.0
2018-07-17 14:35:00,157.92,158.18,157.92,158.14,6080.0,141.694,141.9273,141.694,141.8914,6080.0
2018-07-17 14:40:00,158.14,158.28,158.11,158.17,6934.0,141.8914,142.017,141.8645,141.9183,6934.0
2018-07-17 14:45:00,158.16,158.28,158.16,158.25,8486.0,141.9093,142.017,141.9093,141.9901,8486.0
2018-07-17 14:50:00,158.25,158.27,158.12,158.23,2525.0,141.9901,142.008,141.8735,141.9721,2525.0
2018-07-17 14:55:00,158.27,158.28,158.15,158.15,9919.0,142.008,142.017,141.9004,141.9004,9919.0
2018-07-17 15:00:00,158.14,158.25,158.08,158.25,6380.0,141.8914,141.9901,141.8376,141.9901,6380.0
2018-07-17 15:05:00,158.25,158.28,158.19,158.24,26233.0,141.9901,142.017,141.9363,141.9811,26233.0
2018-07-17 15:10:00,158.24,158.29,158.19,158.24,23995.0,141.9811,142.026,141.9363,141.9811,23995.0
2018-07-17 15:15:00,158.26,158.32,158.23,158.32,15601.0,141.9991,142.0529,141.9721,142.0529,15601.0
2018-07-17 15:20:00,158.37,158.49,158.33,158.47,25007.0,142.0978,142.2054,142.0619,142.1875,25007.0
2018-07-17 15:25:00,158.47,158.49,158.41,158.47,4244.0,142.1875,142.2054,142.1337,142.1875,4244.0
2018-07-17 15:30:00,158.47,158.47,158.3,158.39,10336.0,142.1875,142.1875,142.035,142.1157,10336.0
2018-07-17 15:35:00,158.37,158.47,158.29,158.29,12910.0,142.0978,142.1875,142.026,142.026,12910.0
2018-07-17 15:40:00,158.24,158.87,158.18,158.86,199395.0,141.9811,142.5464,141.9273,142.5374,199395.0
2018-07-17 15:45:00,158.87,159.08,158.78,159.06,59842.0,142.5464,142.7348,142.4656,142.7169,59842.0
2018-07-17 15:50:00,158.99,159.02,158.79,158.8,35753.0,142.6541,142.681,142.4746,142.4836,35753.0
2018-07-17 15:55:00,158.78,158.87,158.73,158.74,39156.0,142.4656,142.5464,142.4208,142.4297,39156.0
2018-07-18 09:30:00,159.08,159.39,158.26,159.0,14306.0,142.7348,143.013,141.9991,142.663,14306.0
2018-07-18 09:35:00,158.87,159.36,158.51,158.95,16242.0,142.5464,142.986,142.2234,142.6182,16242.0
2018-07-18 09:40:00,159.0,159.23,158.8,158.92,13943.0,142.663,142.8694,142.4836,142.5913,13943.0
2018-07-18 09:45:00,158.96,159.89,158.96,159.88,6543.0,142.6271,143.4616,142.6271,143.4526,6543.0
2018-07-18 09:50:00,159.78,159.98,159.45,159.61,25290.0,143.3629,143.5423,143.0668,143.2104,25290.0
2018-07-18 09:55:00,159.62,160.0,159.62,159.98,12149.0,143.2193,143.5603,143.2193,143.5423,12149.0
2018-07-18 10:00:00,159.97,160.47,159.81,160.14,20083.0,143.5334,143.982,143.3898,143.6859,20083.0
2018-07-18 10:05:00,160.14,160.43,159.91,160.2,11707.0,143.6859,143.9461,143.4795,143.7397,11707.0
2018-07-18 10:10:00,160.11,160.24,159.97,160.04,13567.0,143.659,143.7756,143.5334,143.5962,13567.0
2018-07-18 10:15:00,160.02,160.11,159.89,159.97,13795.0,143.5782,143.659,143.4616,143.5334,13795.0
2018-07-18 10:20:00,159.99,160.15,159.98,160.04,11062.0,143.5513,143.6949,143.5423,143.5962,11062.0
2018-07-18 10:25:00,160.13,160.16,159.94,160.04,28742.0,143.6769,143.7038,143.5065,143.5962,28742.0
2018-07-18 10:30:00,159.89,159.96,159.61,159.68,11963.0,143.4616,143.5244,143.2104,143.2732,11963.0
2018-07-18 10:35:00,159.6,160.16,159.6,160.16,4206.0,143.2014,143.7038,143.2014,143.7038,4206.0
2018-07-18 10:40:00,160.14,160.47,160.13,160.43,6100.0,143.6859,143.982,143.6769,143.9461,6100.0
2018-07-18 10:45:00,160.47,160.5,159.85,159.92,7371.0,143.982,144.0089,143.4257,143.4885,7371.0
2018-07-18 10:50:00,159.84,159.99,159.66,159.99,6300.0,143.4167,143.5513,143.2552,143.5513,6300.0
2018-07-18 10:55:00,159.96,160.19,159.92,159.95,4845.0,143.5244,143.7308,143.4885,143.5154,4845.0
2018-07-18 11:00:00,159.96,160.21,159.96,159.97,9792.0,143.5244,143.7487,143.5244,143.5334,9792.0
2018-07-18 11:05:00,159.94,159.94,159.62,159.85,4500.0,143.5065,143.5065,143.2193,143.4257,4500.0
2018-07-18 11:10:00,159.89,159.96,159.8,159.8,2407.0,143.4616,143.5244,143.3808,143.3808,2407.0
2018-07-18 11:15:00,159.76,159.77,159.49,159.69,6235.0,143.3449,143.3539,143.1027,143.2821,6235.0
2018-07-18 11:20:00,159.68,160.0,159.64,159.81,4214.0,143.2732,143.5603,143.2373,143.3898,4214.0
2018-07-18 11:25:00,159.86,160.18,159.86,160.18,4400.0,143.4347,143.7218,143.4347,143.7218,4400.0
2018-07-18 11:30:00,160.07,160.53,160.07,160.43,3682.0,143.6231,144.0358,143.6231,143.9461,3682.0
2018-07-18 11:35:00,160.46,160.59,160.45,160.59,2400.0,143.973,144.0897,143.964,144.0897,2400.0
2018-07-18 11:40:00,160.63,160.63,160.32,160.56,7003.0,144.1256,144.1256,143.8474,144.0627,7003.0
2018-07-18 11:45:00,160.58,160.66,160.5,160.63,3186.0,144.0807,144.1525,144.0089,144.1256,3186.0
2018-07-18 11:50:00,160.75,160.94,160.75,160.86,3696.0,144.2332,144.4037,144.2332,144.3319,3696.0
2018-07-18 11:55:00,160.9,161.22,160.89,161.15,5131.0,144.3678,144.6549,144.3588,144.5921,5131.0
2018-07-18 12:00:00,161.11,161.21,161.09,161.12,4365.0,144.5562,144.646,144.5383,144.5652,4365.0
2018-07-18 12:05:00,161.17,161.4,161.17,161.36,4668.0,144.6101,144.8164,144.6101,144.7805,4668.0
2018-07-18 12:10:00,161.35,161.51,161.3,161.38,5020.0,144.7716,144.9151,144.7267,144.7985,5020.0
2018-07-18 12:15:00,161.39,161.61,161.35,161.61,4844.0,144.8075,145.0049,144.7716,145.0049,4844.0
2018-07-18 12:20:00,161.61,161.75,161.59,161.65,19199.0,145.0049,145.1305,144.9869,145.0408,19199.0
2018-07-18 12:25:00,161.68,161.69,161.56,161.58,4800.0,145.0677,145.0766,144.96,144.9779,4800.0
2018-07-18 12:30:00,161.57,161.57,161.08,161.12,4800.0,144.969,144.969,144.5293,144.5652,4800.0
2018-07-18 12:35:00,161.12,161.19,161.09,161.16,3000.0,144.5652,144.628,144.5383,144.6011,3000.0
2018-07-18 12:40:00,161.13,161.16,161.0,161.0,2796.0,144.5742,144.6011,144.4575,144.4575,2796.0
2018-07-18 12:45:00,160.98,161.07,160.95,161.02,4490.0,144.4396,144.5203,144.4127,144.4755,4490.0
2018-07-18 12:50:00,160.97,160.98,160.72,160.81,3100.0,144.4306,144.4396,144.2063,144.2871,3100.0
2018-07-18 12:55:00,160.82,160.83,160.63,160.73,7196.0,144.296,144.305,144.1256,144.2153,7196.0
2018-07-18 13:00:00,160.77,160.91,160.7,160.77,12362.0,144.2512,144.3768,144.1884,144.2512,12362.0
2018-07-18 13:05:00,160.82,161.0,160.76,161.0,26222.0,144.296,144.4575,144.2422,144.4575,26222.0
2018-07-18 13:10:00,161.01,161.04,160.91,160.96,3517.0,144.4665,144.4934,144.3768,144.4216,3517.0
2018-07-18 13:15:00,160.92,161.07,160.91,160.99,4236.0,144.3858,144.5203,144.3768,144.4486,4236.0
2018-07-18 13:20:00,161.01,161.05,160.96,161.04,3282.0,144.4665,144.5024,144.4216,144.4934,3282.0
2018-07-18 13:25:00,160.97,161.22,160.93,161.22,3500.0,144.4306,144.6549,144.3947,144.6549,3500.0
2018-07-18 13:30:00,161.26,161.27,161.1,161.27,13981.0,144.6908,144.6998,144.5473,144.6998,13981.0
2018-07-18 13:35:00,161.25,161.44,161.25,161.35,20921.0,144.6819,144.8523,144.6819,144.7716,20921.0
2018-07-18 13:40:00,161.33,161.6,161.33,161.56,15786.0,144.7536,144.9959,144.7536,144.96,15786.0
2018-07-18 13:45:00,161.59,161.68,161.52,161.58,23135.0,144.9869,145.0677,144.9241,144.9779,23135.0
2018-07-18 13:50:00,161.58,161.66,161.36,161.36,39026.0,144.9779,145.0497,144.7805,144.7805,39026.0
2018-07-18 13:55:00,161.26,161.26,161.17,161.19,1500.0,144.6908,144.6908,144.6101,144.628,1500.0
2018-07-18 14:00:00,161.22,161.27,161.14,161.27,1919.0,144.6549,144.6998,144.5832,144.6998,1919.0
2018-07-18 14:05:00,161.24,161.28,161.08,161.1,6691.0,144.6729,144.7088,144.5293,144.5473,6691.0
2018-07-18 14:10:00,161.12,161.12,161.04,161.04,910.0,144.5652,144.5652,144.4934,144.4934,910.0
2018-07-18 14:15:00,161.03,161.29,161.02,161.29,8642.0,144.4845,144.7177,144.4755,144.7177,8642.0
2018-07-18 14:20:00,161.25,161.34,161.14,161.14,2210.0,144.6819,144.7626,144.5832,144.5832,2210.0
2018-07-18 14:25:00,161.16,161.39,161.16,161.39,7074.0,144.6011,144.8075,144.6011,144.8075,7074.0
2018-07-18 14:30:00,161.43,161.56,161.38,161.52,7508.0,144.8434,144.96,144.7985,144.9241,7508.0
2018-07-18 14:35:00,161.5,161.69,161.48,161.69,53686.0,144.9062,145.0766,144.8882,145.0766,53686.0
2018-07-18 14:40:00,161.67,161.73,161.56,161.73,23410.0,145.0587,145.1125,144.96,145.1125,23410.0
2018-07-18 14:45:00,161.74,161.96,161.72,161.92,25344.0,145.1215,145.3189,145.1036,145.283,25344.0
2018-07-18 14:50:00,161.94,162.02,161.89,162.02,48116.0,145.301,145.3727,145.2561,145.3727,48116.0
2018-07-18 14:55:00,162.01,162.15,161.91,162.08,49917.0,145.3638,145.4894,145.274,145.4266,49917.0
2018-07-18 15:00:00,162.08,162.23,162.05,162.21,35837.0,145.4266,145.5612,145.3997,145.5432,35837.0
2018-07-18 15:05:00,162.22,162.25,161.98,162.16,58067.0,145.5522,145.5791,145.3368,145.4983,58067.0
2018-07-18 15:10:00,162.13,162.2,162.02,162.15,51491.0,145.4714,145.5342,145.3727,145.4894,51491.0
2018-07-18 15:15:00,162.15,162.47,162.12,162.44,27845.0,145.4894,145.7765,145.4625,145.7496,27845.0
2018-07-18 15:20:00,162.45,162.59,162.31,162.41,47271.0,145.7586,145.8842,145.6329,145.7227,47271.0
2018-07-18 15:25:00,162.41,162.44,162.33,162.41,15281.0,145.7227,145.7496,145.6509,145.7227,15281.0
2018-07-18 15:30:00,162.39,162.58,162.36,162.5,49441.0,145.7047,145.8752,145.6778,145.8034,49441.0
2018-07-18 15:35:00,162.47,162.64,162.43,162.62,51467.0,145.7765,145.929,145.7406,145.9111,51467.0
2018-07-18 15:40:00,162.59,162.86,162.56,162.86,39871.0,145.8842,146.1264,145.8573,146.1264,39871.0
2018-07-18 15:45:00,162.84,162.9,162.22,162.28,45755.0,146.1085,146.1623,145.5522,145.606,45755.0
2018-07-18 15:50:00,162.28,162.29,162.17,162.24,43580.0,145.606,145.615,145.5073,145.5701,43580.0
2018-07-18 15:55:00,162.23,162.28,162.07,162.1,73742.0,145.5612,145.606,145.4176,145.4445,73742.0
2018-07-19 09:30:00,161.05,162.52,161.05,161.93,13052.0,144.5024,145.8214,144.5024,145.292,13052.0
2018-07-19 09:35:00,161.82,161.86,161.31,161.34,3150.0,145.1933,145.2292,144.7357,144.7626,3150.0
2018-07-19 09:40:00,161.37,161.67,161.35,161.44,1900.0,144.7895,145.0587,144.7716,144.8523,1900.0
2018-07-19 09:45:00,161.59,161.87,161.29,161.31,4806.0,144.9869,145.2381,144.7177,144.7357,4806.0
2018-07-19 09:50:00,161.3,161.56,161.08,161.51,16800.0,144.7267,144.96,144.5293,144.9151,16800.0
2018-07-19 09:55:00,161.51,161.61,160.97,161.61,4400.0,144.9151,145.0049,144.4306,145.0049,4400.0
2018-07-19 10:00:00,161.66,161.66,161.43,161.62,7200.0,145.0497,145.0497,144.8434,145.0138,7200.0
2018-07-19 10:05:00,161.63,161.93,161.6,161.84,12088.0,145.0228,145.292,144.9959,145.2112,12088.0
2018-07-19 10:10:00,161.87,162.38,161.87,162.37,10464.0,145.2381,145.6957,145.2381,145.6868,10464.0
2018-07-19 10:15:00,162.39,162.66,162.28,162.37,19425.0,145.7047,145.947,145.606,145.6868,19425.0
2018-07-19 10:20:00,162.33,162.52,162.22,162.26,7881.0,145.6509,145.8214,145.5522,145.5881,7881.0
2018-07-19 10:25:00,162.27,162.75,162.27,162.75,19562.0,145.597,146.0277,145.597,146.0277,19562.0
2018-07-19 10:30:00,162.75,162.89,162.66,162.89,17350.0,146.0277,146.1533,145.947,146.1533,17350.0
2018-07-19 10:35:00,162.88,162.96,162.62,162.88,10759.0,146.1444,146.2162,145.9111,146.1444,10759.0
2018-07-19 10:40:00,162.87,162.91,162.62,162.64,8445.0,146.1354,146.1713,145.9111,145.929,8445.0
2018-07-19 10:45:00,162.52,162.87,162.38,162.87,3387.0,145.8214,146.1354,145.6957,146.1354,3387.0
2018-07-19 10:50:00,162.86,162.91,162.65,162.85,6428.0,146.1264,146.1713,145.938,146.1175,6428.0
2018-07-19 10:55:00,162.79,162.96,162.74,162.82,12130.0,146.0636,146.2162,146.0188,146.0905,12130.0
2018-07-19 11:00:00,162.83,162.99,162.74,162.76,7958.0,146.0995,146.2431,146.0188,146.0367,7958.0
2018-07-19 11:05:00,162.69,163.15,162.68,163.1,9116.0,145.9739,146.3866,145.9649,146.3418,9116.0
2018-07-19 11:10:00,163.08,163.28,162.96,163.28,8300.0,146.3238,146.5033,146.2162,146.5033,8300.0
2018-07-19 11:15:00,163.28,163.37,163.16,163.3,53429.0,146.5033,146.584,146.3956,146.5212,53429.0
2018-07-19 11:20:00,163.28,163.43,163.24,163.34,14876.0,146.5033,146.6379,146.4674,146.5571,14876.0
2018-07-19 11:25:00,163.34,163.35,163.19,163.26,6311.0,146.5571,146.5661,146.4225,146.4853,6311.0
2018-07-19 11:30:00,163.23,163.27,163.1,163.26,3730.0,146.4584,146.4943,146.3418,146.4853,3730.0
2018-07-19 11:35:00,163.27,163.6,163.24,163.6,4318.0,146.4943,146.7904,146.4674,146.7904,4318.0
2018-07-19 11:40:00,163.62,163.84,163.59,163.78,5800.0,146.8083,147.0057,146.7814,146.9519,5800.0
2018-07-19 11:45:00,163.77,163.91,163.77,163.8,5952.0,146.9429,147.0685,146.9429,146.9698,5952.0
2018-07-19 11:50:00,163.79,163.88,163.69,163.77,12517.0,146.9609,147.0416,146.8711,146.9429,12517.0
2018-07-19 11:55:00,163.73,163.96,163.7,163.86,5317.0,146.907,147.1134,146.8801,147.0237,5317.0
2018-07-19 12:00:00,163.86,164.22,163.75,164.22,11002.0,147.0237,147.3467,146.925,147.3467,11002.0
2018-07-19 12:05:00,164.11,164.32,164.02,164.25,26335.0,147.248,147.4364,147.1672,147.3736,26335.0
2018-07-19 12:10:00,164.22,164.22,164.02,164.06,12775.0,147.3467,147.3467,147.1672,147.2031,12775.0
2018-07-19 12:15:00,164.06,164.29,163.97,164.25,28421.0,147.2031,147.4095,147.1224,147.3736,28421.0
2018-07-19 12:20:00,164.2,164.6,164.17,164.48,9916.0,147.3287,147.6876,147.3018,147.58,9916.0
2018-07-19 12:25:00,164.53,164.87,164.46,164.86,22321.0,147.6248,147.9299,147.562,147.9209,22321.0
2018-07-19 12:30:00,164.8,164.84,164.5,164.67,11402.0,147.8671,147.903,147.5979,147.7505,11402.0
2018-07-19 12:35:00,164.67,164.85,164.59,164.8,17094.0,147.7505,147.912,147.6787,147.8671,17094.0
2018-07-19 12:40:00,164.74,164.88,164.72,164.85,10674.0,147.8133,147.9389,147.7953,147.912,10674.0
2018-07-19 12:45:00,164.87,164.87,164.7,164.7,11394.0,147.9299,147.9299,147.7774,147.7774,11394.0
2018-07-19 12:50:00,164.65,164.68,164.46,164.58,7366.0,147.7325,147.7594,147.562,147.6697,7366.0
2018-07-19 12:55:00,164.58,164.61,164.37,164.44,14082.0,147.6697,147.6966,147.4813,147.5441,14082.0
2018-07-19 13:00:00,164.42,164.42,164.03,164.24,13619.0,147.5261,147.5261,147.1762,147.3646,13619.0
2018-07-19 13:05:00,164.17,164.3,164.09,164.15,5850.0,147.3018,147.4185,147.23,147.2839,5850.0
2018-07-19 13:10:00,164.11,164.25,163.99,164.0,4772.0,147.248,147.3736,147.1403,147.1493,4772.0
2018-07-19 13:15:00,164.05,164.17,164.05,164.11,2602.0,147.1942,147.3018,147.1942,147.248,2602.0
2018-07-19 13:20:00,164.2,164.44,164.2,164.44,1794.0,147.3287,147.5441,147.3287,147.5441,1794.0
2018-07-19 13:25:00,164.36,164.48,164.26,164.47,6913.0,147.4723,147.58,147.3826,147.571,6913.0
2018-07-19 13:30:00,164.41,164.53,164.33,164.48,10323.0,147.5172,147.6248,147.4454,147.58,10323.0
2018-07-19 13:35:00,164.51,164.76,164.51,164.61,5666.0,147.6069,147.8312,147.6069,147.6966,5666.0
2018-07-19 13:40:00,164.64,164.76,164.64,164.65,2900.0,147.7235,147.8312,147.7235,147.7325,2900.0
2018-07-19 13:45:00,164.64,164.65,164.22,164.22,9181.0,147.7235,147.7325,147.3467,147.3467,9181.0
2018-07-19 13:50:00,164.18,164.27,164.05,164.21,8499.0,147.3108,147.3916,147.1942,147.3377,8499.0
2018-07-19 13:55:00,164.19,164.41,164.19,164.35,7950.0,147.3198,147.5172,147.3198,147.4633,7950.0
2018-07-19 14:00:00,164.35,164.5,164.26,164.49,16283.0,147.4633,147.5979,147.3826,147.5889,16283.0
2018-07-19 14:05:00,164.48,164.73,164.44,164.73,12184.0,147.58,147.8043,147.5441,147.8043,12184.0
2018-07-19 14:10:00,164.71,164.9,164.71,164.88,7717.0,147.7863,147.9568,147.7863,147.9389,7717.0
2018-07-19 14:15:00,164.87,164.9,164.53,164.58,15953.0,147.9299,147.9568,147.6248,147.6697,15953.0
2018-07-19 14:20:00,164.61,164.9,164.55,164.81,8210.0,147.6966,147.9568,147.6428,147.8761,8210.0
2018-07-19 14:25:00,164.78,164.95,164.77,164.95,2794.0,147.8491,148.0017,147.8402,148.0017,2794.0
2018-07-19 14:30:00,164.94,164.97,164.85,164.88,2948.0,147.9927,148.0196,147.912,147.9389,2948.0
2018-07-19 14:35:00,164.88,164.93,164.67,164.79,6630.0,147.9389,147.9837,147.7505,147.8581,6630.0
2018-07-19 14:40:00,164.76,164.92,164.7,164.89,9207.0,147.8312,147.9748,147.7774,147.9478,9207.0
2018-07-19 14:45:00,164.91,164.94,164.81,164.86,10600.0,147.9658,147.9927,147.8761,147.9209,10600.0
2018-07-19 14:50:00,164.84,164.85,164.66,164.71,4818.0,147.903,147.912,147.7415,147.7863,4818.0
2018-07-19 14:55:00,164.72,164.89,164.66,164.89,7460.0,147.7953,147.9478,147.7415,147.9478,7460.0
2018-07-19 15:00:00,164.88,164.97,164.82,164.92,5500.0,147.9389,148.0196,147.885,147.9748,5500.0
2018-07-19 15:05:00,164.89,164.89,164.73,164.79,7738.0,147.9478,147.9478,147.8043,147.8581,7738.0
2018-07-19 15:10:00,164.8,164.84,164.65,164.66,15400.0,147.8671,147.903,147.7325,147.7415,15400.0
2018-07-19 15:15:00,164.62,164.76,164.55,164.62,5503.0,147.7056,147.8312,147.6428,147.7056,5503.0
2018-07-19 15:20:00,164.65,164.77,164.59,164.71,8276.0,147.7325,147.8402,147.6787,147.7863,8276.0
2018-07-19 15:25:00,164.76,165.01,164.72,164.95,12147.0,147.8312,148.0555,147.7953,148.0017,12147.0
2018-07-19 15:30:00,164.97,165.31,164.8,165.28,27383.0,148.0196,148.3247,147.8671,148.2978,27383.0
2018-07-19 15:35:00,165.29,165.32,165.09,165.24,18673.0,148.3067,148.3337,148.1273,148.2619,18673.0
2018-07-19 15:40:00,165.23,165.23,165.03,165.22,16849.0,148.2529,148.2529,148.0735,148.2439,16849.0
2018-07-19 15:45:00,165.19,165.22,165.0,165.03,26927.0,148.217,148.2439,148.0465,148.0735,26927.0
2018-07-19 15:50:00,165.04,165.09,164.96,165.03,33873.0,148.0824,148.1273,148.0107,148.0735,33873.0
2018-07-19 15:55:00,165.02,165.23,164.99,165.17,112250.0,148.0645,148.2529,148.0376,148.1991,112250.0
2018-07-20 09:30:00,163.94,164.02,163.06,163.68,42357.0,147.0955,147.1672,146.3059,146.8622,42357.0
2018-07-20 09:35:00,163.75,164.46,163.75,164.23,13836.0,146.925,147.562,146.925,147.3557,13836.0
2018-07-20 09:40:00,164.35,164.52,163.92,164.15,10906.0,147.4633,147.6159,147.0775,147.2839,10906.0
2018-07-20 09:45:00,164.15,164.27,163.68,163.68,24995.0,147.2839,147.3916,146.8622,146.8622,24995.0
2018-07-20 09:50:00,163.27,163.39,163.08,163.08,8323.0,146.4943,146.602,146.3238,146.3238,8323.0
2018-07-20 09:55:00,163.1,163.35,163.06,163.3,6220.0,146.3418,146.5661,146.3059,146.5212,6220.0
2018-07-20 10:00:00,163.31,163.51,163.23,163.31,12847.0,146.5302,146.7096,146.4584,146.5302,12847.0
2018-07-20 10:05:00,163.3,163.52,163.3,163.41,12770.0,146.5212,146.7186,146.5212,146.6199,12770.0
2018-07-20 10:10:00,163.37,163.5,163.31,163.36,9300.0,146.584,146.7007,146.5302,146.5751,9300.0
2018-07-20 10:15:00,163.33,163.37,163.05,163.19,11328.0,146.5481,146.584,146.2969,146.4225,11328.0
2018-07-20 10:20:00,163.19,163.51,163.19,163.47,11236.0,146.4225,146.7096,146.4225,146.6737,11236.0
2018-07-20 10:25:00,163.48,163.73,163.46,163.55,17520.0,146.6827,146.907,146.6648,146.7455,17520.0
2018-07-20 10:30:00,163.57,163.59,163.34,163.36,16027.0,146.7635,146.7814,146.5571,146.5751,16027.0
2018-07-20 10:35:00,163.37,163.55,163.37,163.47,9832.0,146.584,146.7455,146.584,146.6737,9832.0
2018-07-20 10:40:00,163.4,163.4,163.24,163.34,7417.0,146.6109,146.6109,146.4674,146.5571,7417.0
2018-07-20 10:45:00,163.36,163.68,163.36,163.6,10801.0,146.5751,146.8622,146.5751,146.7904,10801.0
2018-07-20 10:50:00,163.57,163.63,163.46,163.58,7400.0,146.7635,146.8173,146.6648,146.7724,7400.0
2018-07-20 10:55:00,163.55,163.76,163.55,163.73,13387.0,146.7455,146.934,146.7455,146.907,13387.0
2018-07-20 11:00:00,163.76,163.8,163.51,163.6,12915.0,146.934,146.9698,146.7096,146.7904,12915.0
2018-07-20 11:05:00,163.64,163.64,163.5,163.56,12765.0,146.8263,146.8263,146.7007,146.7545,12765.0
2018-07-20 11:10:00,163.54,163.9,163.54,163.84,16357.0,146.7366,147.0596,146.7366,147.0057,16357.0
2018-07-20 11:15:00,163.86,164.02,163.7,163.88,33697.0,147.0237,147.1672,146.8801,147.0416,33697.0
2018-07-20 11:20:00,163.88,164.03,163.86,163.86,19924.0,147.0416,147.1762,147.0237,147.0237,19924.0
2018-07-20 11:25:00,163.87,163.98,163.67,163.93,8848.0,147.0327,147.1313,146.8532,147.0865,8848.0
2018-07-20 11:30:00,164.0,164.79,163.97,164.79,27915.0,147.1493,147.8581,147.1224,147.8581,27915.0
2018-07-20 11:35:00,164.75,164.79,164.45,164.48,13951.0,147.8222,147.8581,147.5531,147.58,13951.0
2018-07-20 11:40:00,164.43,164.53,164.04,164.49,10849.0,147.5351,147.6248,147.1852,147.5889,10849.0
2018-07-20 11:45:00,164.57,164.57,164.27,164.46,8950.0,147.6607,147.6607,147.3916,147.562,8950.0
2018-07-20 11:50:00,164.47,164.47,163.83,163.93,9990.0,147.571,147.571,146.9968,147.0865,9990.0
2018-07-20 11:55:00,163.82,163.98,163.82,163.97,11150.0,146.9878,147.1313,146.9878,147.1224,11150.0
2018-07-20 12:00:00,163.91,164.08,163.77,164.07,8308.0,147.0685,147.2211,146.9429,147.2121,8308.0
2018-07-20 12:05:00,164.16,164.49,164.16,164.29,7225.0,147.2929,147.5889,147.2929,147.4095,7225.0
2018-07-20 12:10:00,164.36,164.37,164.22,164.26,2335.0,147.4723,147.4813,147.3467,147.3826,2335.0
2018-07-20 12:15:00,164.26,164.36,164.24,164.36,4140.0,147.3826,147.4723,147.3646,147.4723,4140.0
2018-07-20 12:20:00,164.36,164.5,164.31,164.35,3862.0,147.4723,147.5979,147.4274,147.4633,3862.0
2018-07-20 12:25:00,164.3,164.42,164.3,164.32,2200.0,147.4185,147.5261,147.4185,147.4364,2200.0
2018-07-20 12:30:00,164.34,164.4,164.27,164.36,2189.0,147.4544,147.5082,147.3916,147.4723,2189.0
2018-07-20 12:35:00,164.34,164.58,164.31,164.58,3905.0,147.4544,147.6697,147.4274,147.6697,3905.0
2018-07-20 12:40:00,164.52,164.53,164.42,164.46,3200.0,147.6159,147.6248,147.5261,147.562,3200.0
2018-07-20 12:45:00,164.49,164.53,164.38,164.39,3500.0,147.5889,147.6248,147.4902,147.4992,3500.0
2018-07-20 12:50:00,164.53,164.56,164.41,164.41,4100.0,147.6248,147.6518,147.5172,147.5172,4100.0
2018-07-20 12:55:00,164.51,164.51,164.38,164.47,6082.0,147.6069,147.6069,147.4902,147.571,6082.0
2018-07-20 13:00:00,164.49,164.57,164.47,164.47,5400.0,147.5889,147.6607,147.571,147.571,5400.0
2018-07-20 13:05:00,164.44,164.46,164.35,164.35,1700.0,147.5441,147.562,147.4633,147.4633,1700.0
2018-07-20 13:10:00,164.42,164.5,164.37,164.39,1900.0,147.5261,147.5979,147.4813,147.4992,1900.0
2018-07-20 13:15:00,164.34,164.34,164.28,164.3,3200.0,147.4544,147.4544,147.4005,147.4185,3200.0
2018-07-20 13:20:00,164.34,164.39,164.29,164.29,3300.0,147.4544,147.4992,147.4095,147.4095,3300.0
2018-07-20 13:25:00,164.28,164.28,164.2,164.24,2500.0,147.4005,147.4005,147.3287,147.3646,2500.0
2018-07-20 13:30:00,164.22,164.27,164.19,164.24,1764.0,147.3467,147.3916,147.3198,147.3646,1764.0
2018-07-20 13:35:00,164.25,164.36,164.16,164.36,3600.0,147.3736,147.4723,147.2929,147.4723,3600.0
2018-07-20 13:40:00,164.39,164.44,164.32,164.4,4628.0,147.4992,147.5441,147.4364,147.5082,4628.0
2018-07-20 13:45:00,164.49,164.51,164.39,164.48,2897.0,147.5889,147.6069,147.4992,147.58,2897.0
2018-07-20 13:50:00,164.48,164.5,164.35,164.41,3883.0,147.58,147.5979,147.4633,147.5172,3883.0
2018-07-20 13:55:00,164.43,164.65,164.4,164.64,10077.0,147.5351,147.7325,147.5082,147.7235,10077.0
2018-07-20 14:00:00,164.61,164.79,164.58,164.61,4286.0,147.6966,147.8581,147.6697,147.6966,4286.0
2018-07-20 14:05:00,164.62,164.67,164.5,164.51,3500.0,147.7056,147.7505,147.5979,147.6069,3500.0
2018-07-20 14:10:00,164.47,164.5,164.42,164.42,1600.0,147.571,147.5979,147.5261,147.5261,1600.0
2018-07-20 14:15:00,164.44,164.53,164.42,164.42,2641.0,147.5441,147.6248,147.5261,147.5261,2641.0
2018-07-20 14:20:00,164.39,164.45,164.33,164.42,4362.0,147.4992,147.5531,147.4454,147.5261,4362.0
2018-07-20 14:25:00,164.43,164.43,164.34,164.42,2411.0,147.5351,147.5351,147.4544,147.5261,2411.0
2018-07-20 14:30:00,164.36,164.38,164.22,164.25,3300.0,147.4723,147.4902,147.3467,147.3736,3300.0
2018-07-20 14:35:00,164.13,164.13,163.73,163.79,31118.0,147.2659,147.2659,146.907,146.9609,31118.0
2018-07-20 14:40:00,163.91,164.1,163.9,164.08,2032.0,147.0685,147.239,147.0596,147.2211,2032.0
2018-07-20 14:45:00,164.08,164.13,164.05,164.11,2861.0,147.2211,147.2659,147.1942,147.248,2861.0
2018-07-20 14:50:00,164.15,164.16,164.08,164.08,1336.0,147.2839,147.2929,147.2211,147.2211,1336.0
2018-07-20 14:55:00,164.13,164.13,164.06,164.08,2159.0,147.2659,147.2659,147.2031,147.2211,2159.0
2018-07-20 15:00:00,164.06,164.13,164.0,164.12,8409.0,147.2031,147.2659,147.1493,147.257,8409.0
2018-07-20 15:05:00,164.12,164.26,164.12,164.19,2931.0,147.257,147.3826,147.257,147.3198,2931.0
2018-07-20 15:10:00,164.17,164.2,164.09,164.13,5892.0,147.3018,147.3287,147.23,147.2659,5892.0
2018-07-20 15:15:00,164.18,164.2,163.82,163.82,10007.0,147.3108,147.3287,146.9878,146.9878,10007.0
2018-07-20 15:20:00,163.77,163.81,163.68,163.77,6829.0,146.9429,146.9788,146.8622,146.9429,6829.0
2018-07-20 15:25:00,163.69,163.7,163.59,163.66,2815.0,146.8711,146.8801,146.7814,146.8442,2815.0
2018-07-20 15:30:00,163.7,163.87,163.66,163.87,8320.0,146.8801,147.0327,146.8442,147.0327,8320.0
2018-07-20 15:35:00,163.85,163.85,163.61,163.66,15757.0,147.0147,147.0147,146.7994,146.8442,15757.0
2018-07-20 15:40:00,163.66,163.81,163.61,163.77,11329.0,146.8442,146.9788,146.7994,146.9429,11329.0
2018-07-20 15:45:00,163.76,163.79,163.52,163.52,22993.0,146.934,146.9609,146.7186,146.7186,22993.0
2018-07-20 15:50:00,163.52,163.6,163.45,163.48,22727.0,146.7186,146.7904,146.6558,146.6827,22727.0
2018-07-20 15:55:00,163.45,163.54,163.42,163.47,47980.0,146.6558,146.7366,146.6289,146.6737,47980.0
2018-07-23 09:30:00,162.55,163.92,161.79,162.54,20654.0,145.8483,147.0775,145.1664,145.8393,20654.0
2018-07-23 09:35:00,162.49,162.67,162.04,162.04,15066.0,145.7944,145.9559,145.3907,145.3907,15066.0
2018-07-23 09:40:00,162.04,162.04,160.74,160.81,29355.0,145.3907,145.3907,144.2243,144.2871,29355.0
2018-07-23 09:45:00,160.81,160.96,160.2,160.27,31079.0,144.2871,144.4216,143.7397,143.8025,31079.0
2018-07-23 09:50:00,160.26,160.7,160.14,160.41,16611.0,143.7936,144.1884,143.6859,143.9282,16611.0
2018-07-23 09:55:00,160.34,160.62,160.34,160.58,11829.0,143.8654,144.1166,143.8654,144.0807,11829.0
2018-07-23 10:00:00,160.57,160.86,160.44,160.74,17700.0,144.0717,144.3319,143.9551,144.2243,17700.0
2018-07-23 10:05:00,160.71,160.71,160.3,160.43,16190.0,144.1973,144.1973,143.8295,143.9461,16190.0
2018-07-23 10:10:00,160.42,160.44,159.88,160.05,22379.0,143.9371,143.9551,143.4526,143.6051,22379.0
2018-07-23 10:15:00,160.02,160.18,159.5,159.55,20274.0,143.5782,143.7218,143.1117,143.1565,20274.0
2018-07-23 10:20:00,159.5,160.07,159.45,159.89,21022.0,143.1117,143.6231,143.0668,143.4616,21022.0
2018-07-23 10:25:00,159.84,159.9,159.7,159.84,11564.0,143.4167,143.4706,143.2911,143.4167,11564.0
2018-07-23 10:30:00,159.84,159.86,159.34,159.67,35143.0,143.4167,143.4347,142.9681,143.2642,35143.0
2018-07-23 10:35:00,159.62,159.62,159.13,159.23,31064.0,143.2193,143.2193,142.7797,142.8694,31064.0
2018-07-23 10:40:00,159.23,159.75,159.13,159.59,19075.0,142.8694,143.336,142.7797,143.1924,19075.0
2018-07-23 10:45:00,159.64,159.99,159.64,159.92,8327.0,143.2373,143.5513,143.2373,143.4885,8327.0
2018-07-23 10:50:00,159.89,159.89,159.71,159.71,9942.0,143.4616,143.4616,143.3001,143.3001,9942.0
2018-07-23 10:55:00,159.7,159.75,159.49,159.56,9383.0,143.2911,143.336,143.1027,143.1655,9383.0
2018-07-23 11:00:00,159.61,159.9,159.6,159.75,12759.0,143.2104,143.4706,143.2014,143.336,12759.0
2018-07-23 11:05:00,159.75,159.76,159.18,159.2,27792.0,143.336,143.3449,142.8245,142.8425,27792.0
2018-07-23 11:10:00,159.17,159.27,158.94,159.0,39622.0,142.8156,142.9053,142.6092,142.663,39622.0
2018-07-23 11:15:00,158.98,159.34,158.93,158.98,44799.0,142.6451,142.9681,142.6002,142.6451,44799.0
2018-07-23 11:20:00,159.0,159.21,158.95,159.1,27236.0,142.663,142.8515,142.6182,142.7528,27236.0
2018-07-23 11:25:00,159.11,159.16,158.86,159.02,54776.0,142.7617,142.8066,142.5374,142.681,54776.0
2018-07-23 11:30:00,159.01,159.3,158.94,159.2,22949.0,142.672,142.9322,142.6092,142.8425,22949.0
2018-07-23 11:35:00,159.19,159.25,159.04,159.06,34036.0,142.8335,142.8873,142.6989,142.7169,34036.0
2018-07-23 11:40:00,159.09,159.22,158.93,158.94,24212.0,142.7438,142.8604,142.6002,142.6092,24212.0
2018-07-23 11:45:00,158.97,159.03,158.87,158.92,18349.0,142.6361,142.69,142.5464,142.5913,18349.0
2018-07-23 11:50:00,158.95,159.42,158.89,159.4,42477.0,142.6182,143.0399,142.5643,143.0219,42477.0
2018-07-23 11:55:00,159.4,159.57,159.35,159.52,14873.0,143.0219,143.1745,142.9771,143.1296,14873.0
2018-07-23 12:00:00,159.56,159.75,159.3,159.35,8590.0,143.1655,143.336,142.9322,142.9771,8590.0
2018-07-23 12:05:00,159.36,159.36,159.12,159.25,10170.0,142.986,142.986,142.7707,142.8873,10170.0
2018-07-23 12:10:00,159.25,159.42,159.19,159.22,14817.0,142.8873,143.0399,142.8335,142.8604,14817.0
2018-07-23 12:15:00,159.26,159.55,159.26,159.41,16361.0,142.8963,143.1565,142.8963,143.0309,16361.0
2018-07-23 12:20:00,159.4,160.07,159.34,160.06,13738.0,143.0219,143.6231,142.9681,143.6141,13738.0
2018-07-23 12:25:00,160.07,160.08,159.9,159.99,5676.0,143.6231,143.6321,143.4706,143.5513,5676.0
2018-07-23 12:30:00,159.98,160.08,159.9,160.04,9415.0,143.5423,143.6321,143.4706,143.5962,9415.0
2018-07-23 12:35:00,160.07,160.07,159.89,159.95,5857.0,143.6231,143.6231,143.4616,143.5154,5857.0
2018-07-23 12:40:00,159.99,160.18,159.96,160.12,5490.0,143.5513,143.7218,143.5244,143.668,5490.0
2018-07-23 12:45:00,160.16,160.26,160.09,160.15,4500.0,143.7038,143.7936,143.641,143.6949,4500.0
2018-07-23 12:50:00,160.16,160.21,160.0,160.0,5081.0,143.7038,143.7487,143.5603,143.5603,5081.0
2018-07-23 12:55:00,159.97,159.97,159.67,159.84,10657.0,143.5334,143.5334,143.2642,143.4167,10657.0
2018-07-23 13:00:00,159.83,159.95,159.83,159.93,4800.0,143.4078,143.5154,143.4078,143.4975,4800.0
2018-07-23 13:05:00,159.97,160.1,159.93,159.93,7749.0,143.5334,143.65,143.4975,143.4975,7749.0
2018-07-23 13:10:00,159.9,159.9,159.72,159.76,14968.0,143.4706,143.4706,143.3091,143.3449,14968.0
2018-07-23 13:15:00,159.83,159.84,159.76,159.8,6783.0,143.4078,143.4167,143.3449,143.3808,6783.0
2018-07-23 13:20:00,159.78,159.78,159.56,159.56,6295.0,143.3629,143.3629,143.1655,143.1655,6295.0
2018-07-23 13:25:00,159.56,159.74,159.56,159.71,5880.0,143.1655,143.327,143.1655,143.3001,5880.0
2018-07-23 13:30:00,159.78,159.88,159.74,159.88,2548.0,143.3629,143.4526,143.327,143.4526,2548.0
2018-07-23 13:35:00,159.86,159.95,159.81,159.91,4150.0,143.4347,143.5154,143.3898,143.4795,4150.0
2018-07-23 13:40:00,159.98,160.05,159.97,160.04,3204.0,143.5423,143.6051,143.5334,143.5962,3204.0
2018-07-23 13:45:00,160.03,160.03,159.87,159.92,5130.0,143.5872,143.5872,143.4436,143.4885,5130.0
2018-07-23 13:50:00,159.92,159.95,159.85,159.85,5024.0,143.4885,143.5154,143.4257,143.4257,5024.0
2018-07-23 13:55:00,159.84,159.87,159.68,159.68,4908.0,143.4167,143.4436,143.2732,143.2732,4908.0
2018-07-23 14:00:00,159.74,160.02,159.74,159.97,4052.0,143.327,143.5782,143.327,143.5334,4052.0
2018-07-23 14:05:00,160.01,160.03,159.94,159.94,3701.0,143.5693,143.5872,143.5065,143.5065,3701.0
2018-07-23 14:10:00,159.95,160.01,159.88,159.95,3791.0,143.5154,143.5693,143.4526,143.5154,3791.0
2018-07-23 14:15:00,159.96,160.09,159.92,160.02,5071.0,143.5244,143.641,143.4885,143.5782,5071.0
2018-07-23 14:20:00,160.02,160.07,159.94,160.05,5200.0,143.5782,143.6231,143.5065,143.6051,5200.0
2018-07-23 14:25:00,160.07,160.15,160.02,160.15,7573.0,143.6231,143.6949,143.5782,143.6949,7573.0
2018-07-23 14:30:00,160.12,160.17,160.02,160.05,10479.0,143.668,143.7128,143.5782,143.6051,10479.0
2018-07-23 14:35:00,160.06,160.08,159.96,160.05,8000.0,143.6141,143.6321,143.5244,143.6051,8000.0
2018-07-23 14:40:00,160.05,160.1,159.95,160.06,10203.0,143.6051,143.65,143.5154,143.6141,10203.0
2018-07-23 14:45:00,160.06,160.23,160.06,160.22,5893.0,143.6141,143.7667,143.6141,143.7577,5893.0
2018-07-23 14:50:00,160.25,160.27,160.12,160.21,13520.0,143.7846,143.8025,143.668,143.7487,13520.0
2018-07-23 14:55:00,160.2,160.22,160.12,160.14,5152.0,143.7397,143.7577,143.668,143.6859,5152.0
2018-07-23 15:00:00,160.14,160.16,160.09,160.12,5634.0,143.6859,143.7038,143.641,143.668,5634.0
2018-07-23 15:05:00,160.12,160.2,160.07,160.2,11242.0,143.668,143.7397,143.6231,143.7397,11242.0
2018-07-23 15:10:00,160.18,160.26,160.17,160.2,8977.0,143.7218,143.7936,143.7128,143.7397,8977.0
2018-07-23 15:15:00,160.21,160.21,160.09,160.12,5527.0,143.7487,143.7487,143.641,143.668,5527.0
2018-07-23 15:20:00,160.13,160.22,160.1,160.2,6823.0,143.6769,143.7577,143.65,143.7397,6823.0
2018-07-23 15:25:00,160.17,160.19,160.1,160.17,6972.0,143.7128,143.7308,143.65,143.7128,6972.0
2018-07-23 15:30:00,160.16,160.16,159.98,160.08,11123.0,143.7038,143.7038,143.5423,143.6321,11123.0
2018-07-23 15:35:00,160.06,160.15,160.06,160.11,13524.0,143.6141,143.6949,143.6141,143.659,13524.0
2018-07-23 15:40:00,160.12,160.15,160.02,160.12,12599.0,143.668,143.6949,143.5782,143.668,12599.0
2018-07-23 15:45:00,160.13,160.15,159.88,159.92,23076.0,143.6769,143.6949,143.4526,143.4885,23076.0
2018-07-23 15:50:00,159.93,159.98,159.8,159.8,27034.0,143.4975,143.5423,143.3808,143.3808,27034.0
2018-07-23 15:55:00,159.8,159.91,159.73,159.79,60619.0,143.3808,143.4795,143.318,143.3719,60619.0
2018-07-24 09:30:00,161.36,161.94,159.99,161.94,18233.0,144.7805,145.301,143.5513,145.301,18233.0
2018-07-24 09:35:00,161.95,162.73,161.83,162.73,23659.0,145.3099,146.0098,145.2023,146.0098,23659.0
2018-07-24 09:40:00,162.75,162.91,162.38,162.47,11290.0,146.0277,146.1713,145.6957,145.7765,11290.0
2018-07-24 09:45:00,162.47,162.53,162.18,162.3,18706.0,145.7765,145.8303,145.5163,145.624,18706.0
2018-07-24 09:50:00,162.24,162.24,161.54,161.78,12481.0,145.5701,145.5701,144.9421,145.1574,12481.0
2018-07-24 09:55:00,161.82,161.82,161.38,161.51,6414.0,145.1933,145.1933,144.7985,144.9151,6414.0
2018-07-24 10:00:00,161.65,161.73,161.2,161.25,9976.0,145.0408,145.1125,144.637,144.6819,9976.0
2018-07-24 10:05:00,161.26,161.33,161.07,161.12,7667.0,144.6908,144.7536,144.5203,144.5652,7667.0
2018-07-24 10:10:00,161.11,161.46,161.11,161.38,9960.0,144.5562,144.8703,144.5562,144.7985,9960.0
2018-07-24 10:15:00,161.41,161.94,161.41,161.8,17369.0,144.8254,145.301,144.8254,145.1753,17369.0
2018-07-24 10:20:00,161.87,162.07,161.67,162.0,30736.0,145.2381,145.4176,145.0587,145.3548,30736.0
2018-07-24 10:25:00,162.04,162.4,161.93,162.28,14724.0,145.3907,145.7137,145.292,145.606,14724.0
2018-07-24 10:30:00,162.34,163.13,162.34,162.97,39528.0,145.6599,146.3687,145.6599,146.2251,39528.0
2018-07-24 10:35:00,162.98,163.38,162.98,163.25,16912.0,146.2341,146.593,146.2341,146.4764,16912.0
2018-07-24 10:40:00,163.29,163.49,163.1,163.11,11484.0,146.5122,146.6917,146.3418,146.3507,11484.0
2018-07-24 10:45:00,163.06,163.1,162.67,162.77,17711.0,146.3059,146.3418,145.9559,146.0457,17711.0
2018-07-24 10:50:00,162.73,162.81,162.43,162.69,7879.0,146.0098,146.0816,145.7406,145.9739,7879.0
2018-07-24 10:55:00,162.73,162.88,162.6,162.73,18740.0,146.0098,146.1444,145.8931,146.0098,18740.0
2018-07-24 11:00:00,162.65,162.87,162.65,162.71,6100.0,145.938,146.1354,145.938,145.9918,6100.0
2018-07-24 11:05:00,162.55,162.64,162.27,162.44,8750.0,145.8483,145.929,145.597,145.7496,8750.0
2018-07-24 11:10:00,162.41,162.74,162.34,162.74,33152.0,145.7227,146.0188,145.6599,146.0188,33152.0
2018-07-24 11:15:00,162.67,162.84,162.55,162.7,21772.0,145.9559,146.1085,145.8483,145.9829,21772.0
2018-07-24 11:20:00,162.66,162.85,162.52,162.8,10081.0,145.947,146.1175,145.8214,146.0726,10081.0
2018-07-24 11:25:00,162.84,162.96,162.78,162.93,2787.0,146.1085,146.2162,146.0546,146.1892,2787.0
2018-07-24 11:30:00,162.96,162.97,162.58,162.63,6107.0,146.2162,146.2251,145.8752,145.9201,6107.0
2018-07-24 11:35:00,162.55,162.55,162.32,162.41,3200.0,145.8483,145.8483,145.6419,145.7227,3200.0
2018-07-24 11:40:00,162.52,162.53,162.4,162.48,4801.0,145.8214,145.8303,145.7137,145.7855,4801.0
2018-07-24 11:45:00,162.44,162.52,162.4,162.44,5100.0,145.7496,145.8214,145.7137,145.7496,5100.0
2018-07-24 11:50:00,162.4,162.4,162.11,162.11,5740.0,145.7137,145.7137,145.4535,145.4535,5740.0
2018-07-24 11:55:00,162.04,162.27,161.91,162.27,4797.0,145.3907,145.597,145.274,145.597,4797.0
2018-07-24 12:00:00,162.24,162.52,162.23,162.52,4060.0,145.5701,145.8214,145.5612,145.8214,4060.0
2018-07-24 12:05:00,162.49,162.66,162.48,162.55,6430.0,145.7944,145.947,145.7855,145.8483,6430.0
2018-07-24 12:10:00,162.59,162.68,162.52,162.56,10077.0,145.8842,145.9649,145.8214,145.8573,10077.0
2018-07-24 12:15:00,162.62,162.69,162.46,162.48,10592.0,145.9111,145.9739,145.7675,145.7855,10592.0
2018-07-24 12:20:00,162.45,162.75,162.43,162.68,10977.0,145.7586,146.0277,145.7406,145.9649,10977.0
2018-07-24 12:25:00,162.67,162.69,162.5,162.5,10095.0,145.9559,145.9739,145.8034,145.8034,10095.0
2018-07-24 12:30:00,162.49,162.65,162.47,162.56,3819.0,145.7944,145.938,145.7765,145.8573,3819.0
2018-07-24 12:35:00,162.55,162.62,162.55,162.57,2273.0,145.8483,145.9111,145.8483,145.8662,2273.0
2018-07-24 12:40:00,162.55,162.57,162.35,162.35,3756.0,145.8483,145.8662,145.6688,145.6688,3756.0
2018-07-24 12:45:00,162.38,162.48,162.29,162.31,5200.0,145.6957,145.7855,145.615,145.6329,5200.0
2018-07-24 12:50:00,162.25,162.37,162.2,162.37,1100.0,145.5791,145.6868,145.5342,145.6868,1100.0
2018-07-24 12:55:00,162.37,162.45,162.31,162.42,4095.0,145.6868,145.7586,145.6329,145.7316,4095.0
2018-07-24 13:00:00,162.38,162.51,162.35,162.51,10600.0,145.6957,145.8124,145.6688,145.8124,10600.0
2018-07-24 13:05:00,162.47,162.55,162.43,162.51,3302.0,145.7765,145.8483,145.7406,145.8124,3302.0
2018-07-24 13:10:00,162.55,162.57,162.5,162.51,4250.0,145.8483,145.8662,145.8034,145.8124,4250.0
2018-07-24 13:15:00,162.53,162.53,162.19,162.26,3009.0,145.8303,145.8303,145.5253,145.5881,3009.0
2018-07-24 13:20:00,162.19,162.31,162.11,162.25,5204.0,145.5253,145.6329,145.4535,145.5791,5204.0
2018-07-24 13:25:00,162.21,162.32,162.1,162.13,1400.0,145.5432,145.6419,145.4445,145.4714,1400.0
2018-07-24 13:30:00,162.16,162.16,161.83,161.93,3600.0,145.4983,145.4983,145.2023,145.292,3600.0
2018-07-24 13:35:00,162.02,162.02,161.63,161.69,3400.0,145.3727,145.3727,145.0228,145.0766,3400.0
2018-07-24 13:40:00,161.69,161.75,161.53,161.74,4480.0,145.0766,145.1305,144.9331,145.1215,4480.0
2018-07-24 13:45:00,161.74,162.07,161.67,161.96,6435.0,145.1215,145.4176,145.0587,145.3189,6435.0
2018-07-24 13:50:00,161.99,161.99,161.61,161.71,8500.0,145.3458,145.3458,145.0049,145.0946,8500.0
2018-07-24 13:55:00,161.68,161.85,161.62,161.65,5721.0,145.0677,145.2202,145.0138,145.0408,5721.0
2018-07-24 14:00:00,161.62,161.66,161.43,161.49,2975.0,145.0138,145.0497,144.8434,144.8972,2975.0
2018-07-24 14:05:00,161.41,161.41,161.13,161.36,5626.0,144.8254,144.8254,144.5742,144.7805,5626.0
2018-07-24 14:10:00,161.38,161.4,161.09,161.17,6215.0,144.7985,144.8164,144.5383,144.6101,6215.0
2018-07-24 14:15:00,161.13,161.3,161.12,161.27,7523.0,144.5742,144.7267,144.5652,144.6998,7523.0
2018-07-24 14:20:00,161.25,161.33,161.2,161.27,10301.0,144.6819,144.7536,144.637,144.6998,10301.0
2018-07-24 14:25:00,161.23,161.32,161.12,161.2,5158.0,144.6639,144.7447,144.5652,144.637,5158.0
2018-07-24 14:30:00,161.18,161.18,161.0,161.17,5557.0,144.619,144.619,144.4575,144.6101,5557.0
2018-07-24 14:35:00,161.03,161.19,160.96,160.96,3650.0,144.4845,144.628,144.4216,144.4216,3650.0
2018-07-24 14:40:00,161.01,161.3,160.99,161.14,8754.0,144.4665,144.7267,144.4486,144.5832,8754.0
2018-07-24 14:45:00,161.2,161.42,161.16,161.36,5993.0,144.637,144.8344,144.6011,144.7805,5993.0
2018-07-24 14:50:00,161.33,161.35,161.18,161.25,4586.0,144.7536,144.7716,144.619,144.6819,4586.0
2018-07-24 14:55:00,161.28,161.57,161.28,161.57,7814.0,144.7088,144.969,144.7088,144.969,7814.0
2018-07-24 15:00:00,161.54,161.57,161.43,161.47,4853.0,144.9421,144.969,144.8434,144.8792,4853.0
2018-07-24 15:05:00,161.48,161.58,161.39,161.57,6326.0,144.8882,144.9779,144.8075,144.969,6326.0
2018-07-24 15:10:00,161.57,161.77,161.55,161.77,5969.0,144.969,145.1484,144.951,145.1484,5969.0
2018-07-24 15:15:00,161.73,161.86,161.7,161.84,4965.0,145.1125,145.2292,145.0856,145.2112,4965.0
2018-07-24 15:20:00,161.88,161.88,161.68,161.72,6629.0,145.2471,145.2471,145.0677,145.1036,6629.0
2018-07-24 15:25:00,161.71,161.76,161.67,161.75,6238.0,145.0946,145.1394,145.0587,145.1305,6238.0
2018-07-24 15:30:00,161.75,161.84,161.72,161.74,7203.0,145.1305,145.2112,145.1036,145.1215,7203.0
2018-07-24 15:35:00,161.75,161.81,161.7,161.78,15687.0,145.1305,145.1843,145.0856,145.1574,15687.0
2018-07-24 15:40:00,161.8,161.83,161.5,161.57,9399.0,145.1753,145.2023,144.9062,144.969,9399.0
2018-07-24 15:45:00,161.56,161.61,161.37,161.61,13485.0,144.96,145.0049,144.7895,145.0049,13485.0
2018-07-24 15:50:00,161.63,161.83,161.63,161.81,16166.0,145.0228,145.2023,145.0228,145.1843,16166.0
2018-07-24 15:55:00,161.82,161.93,161.64,161.76,53862.0,145.1933,145.292,145.0318,145.1394,53862.0
2018-07-25 09:30:00,161.89,162.07,161.08,161.67,24022.0,145.2561,145.4176,144.5293,145.0587,24022.0
2018-07-25 09:35:00,161.89,162.52,161.66,162.07,40875.0,145.2561,145.8214,145.0497,145.4176,40875.0
2018-07-25 09:40:00,162.12,162.3,161.78,162.08,36181.0,145.4625,145.624,145.1574,145.4266,36181.0
2018-07-25 09:45:00,162.22,162.28,161.91,162.12,21829.0,145.5522,145.606,145.274,145.4625,21829.0
2018-07-25 09:50:00,162.22,162.58,162.03,162.04,9226.0,145.5522,145.8752,145.3817,145.3907,9226.0
2018-07-25 09:55:00,162.06,162.12,161.63,161.81,20262.0,145.4086,145.4625,145.0228,145.1843,20262.0
2018-07-25 10:00:00,161.86,162.07,161.3,161.51,10830.0,145.2292,145.4176,144.7267,144.9151,10830.0
2018-07-25 10:05:00,161.76,161.87,161.49,161.72,11095.0,145.1394,145.2381,144.8972,145.1036,11095.0
2018-07-25 10:10:00,161.73,161.77,161.42,161.76,6442.0,145.1125,145.1484,144.8344,145.1394,6442.0
2018-07-25 10:15:00,161.78,161.78,161.41,161.52,16104.0,145.1574,145.1574,144.8254,144.9241,16104.0
2018-07-25 10:20:00,161.66,161.71,161.53,161.53,4900.0,145.0497,145.0946,144.9331,144.9331,4900.0
2018-07-25 10:25:00,161.46,161.61,161.17,161.19,10616.0,144.8703,145.0049,144.6101,144.628,10616.0
2018-07-25 10:30:00,161.33,161.51,161.25,161.5,14399.0,144.7536,144.9151,144.6819,144.9062,14399.0
2018-07-25 10:35:00,161.51,161.67,161.36,161.38,11240.0,144.9151,145.0587,144.7805,144.7985,11240.0
2018-07-25 10:40:00,161.51,161.53,160.91,161.08,14472.0,144.9151,144.9331,144.3768,144.5293,14472.0
2018-07-25 10:45:00,161.15,161.43,160.85,160.85,10990.0,144.5921,144.8434,144.3229,144.3229,10990.0
2018-07-25 10:50:00,160.84,161.12,160.79,160.95,7501.0,144.314,144.5652,144.2691,144.4127,7501.0
2018-07-25 10:55:00,161.0,161.17,160.9,160.97,7200.0,144.4575,144.6101,144.3678,144.4306,7200.0
2018-07-25 11:00:00,161.03,161.09,160.76,160.77,6527.0,144.4845,144.5383,144.2422,144.2512,6527.0
2018-07-25 11:05:00,160.86,160.86,160.15,160.23,15877.0,144.3319,144.3319,143.6949,143.7667,15877.0
2018-07-25 11:10:00,160.28,160.37,160.06,160.32,16367.0,143.8115,143.8923,143.6141,143.8474,16367.0
2018-07-25 11:15:00,160.37,160.74,160.28,160.59,15010.0,143.8923,144.2243,143.8115,144.0897,15010.0
2018-07-25 11:20:00,160.6,160.64,160.2,160.38,11636.0,144.0986,144.1345,143.7397,143.9012,11636.0
2018-07-25 11:25:00,160.35,160.47,160.09,160.25,17979.0,143.8743,143.982,143.641,143.7846,17979.0
2018-07-25 11:30:00,160.22,160.39,160.12,160.17,10488.0,143.7577,143.9102,143.668,143.7128,10488.0
2018-07-25 11:35:00,160.25,160.41,160.05,160.24,9793.0,143.7846,143.9282,143.6051,143.7756,9793.0
2018-07-25 11:40:00,160.27,160.39,160.16,160.34,30156.0,143.8025,143.9102,143.7038,143.8654,30156.0
2018-07-25 11:45:00,160.34,161.19,160.34,161.07,23160.0,143.8654,144.628,143.8654,144.5203,23160.0
2018-07-25 11:50:00,161.09,161.1,160.89,161.06,6160.0,144.5383,144.5473,144.3588,144.5114,6160.0
2018-07-25 11:55:00,160.99,161.55,160.99,161.55,3900.0,144.4486,144.951,144.4486,144.951,3900.0
2018-07-25 12:00:00,161.5,161.52,160.38,160.53,14156.0,144.9062,144.9241,143.9012,144.0358,14156.0
2018-07-25 12:05:00,160.55,160.63,160.24,160.63,10100.0,144.0538,144.1256,143.7756,144.1256,10100.0
2018-07-25 12:10:00,160.59,161.0,160.59,160.79,7000.0,144.0897,144.4575,144.0897,144.2691,7000.0
2018-07-25 12:15:00,160.81,160.81,160.59,160.72,3900.0,144.2871,144.2871,144.0897,144.2063,3900.0
2018-07-25 12:20:00,160.72,160.94,160.7,160.75,6473.0,144.2063,144.4037,144.1884,144.2332,6473.0
2018-07-25 12:25:00,160.77,160.81,160.65,160.7,5057.0,144.2512,144.2871,144.1435,144.1884,5057.0
2018-07-25 12:30:00,160.67,160.81,160.65,160.77,3200.0,144.1614,144.2871,144.1435,144.2512,3200.0
2018-07-25 12:35:00,160.85,160.92,160.73,160.77,3502.0,144.3229,144.3858,144.2153,144.2512,3502.0
2018-07-25 12:40:00,160.84,160.88,160.78,160.85,1200.0,144.314,144.3499,144.2601,144.3229,1200.0
2018-07-25 12:45:00,160.9,161.04,160.8,161.03,5402.0,144.3678,144.4934,144.2781,144.4845,5402.0
2018-07-25 12:50:00,160.97,161.07,160.89,160.95,4955.0,144.4306,144.5203,144.3588,144.4127,4955.0
2018-07-25 12:55:00,160.96,160.96,160.77,160.82,5412.0,144.4216,144.4216,144.2512,144.296,5412.0
2018-07-25 13:00:00,160.87,160.95,160.75,160.93,5050.0,144.3409,144.4127,144.2332,144.3947,5050.0
2018-07-25 13:05:00,160.93,160.97,160.77,160.9,6136.0,144.3947,144.4306,144.2512,144.3678,6136.0
2018-07-25 13:10:00,160.9,160.93,160.77,160.81,4100.0,144.3678,144.3947,144.2512,144.2871,4100.0
2018-07-25 13:15:00,160.89,161.03,160.83,160.83,5380.0,144.3588,144.4845,144.305,144.305,5380.0
2018-07-25 13:20:00,160.89,161.08,160.82,160.87,5953.0,144.3588,144.5293,144.296,144.3409,5953.0
2018-07-25 13:25:00,160.91,160.92,160.72,160.72,2759.0,144.3768,144.3858,144.2063,144.2063,2759.0
2018-07-25 13:30:00,160.75,161.01,160.7,161.01,2700.0,144.2332,144.4665,144.1884,144.4665,2700.0
2018-07-25 13:35:00,161.04,161.15,160.91,161.14,7400.0,144.4934,144.5921,144.3768,144.5832,7400.0
2018-07-25 13:40:00,161.15,161.29,161.15,161.24,4507.0,144.5921,144.7177,144.5921,144.6729,4507.0
2018-07-25 13:45:00,161.27,161.45,161.27,161.4,3794.0,144.6998,144.8613,144.6998,144.8164,3794.0
2018-07-25 13:50:00,161.39,161.41,161.29,161.39,5822.0,144.8075,144.8254,144.7177,144.8075,5822.0
2018-07-25 13:55:00,161.38,161.53,161.34,161.34,6799.0,144.7985,144.9331,144.7626,144.7626,6799.0
2018-07-25 14:00:00,161.33,161.61,161.29,161.59,12409.0,144.7536,145.0049,144.7177,144.9869,12409.0
2018-07-25 14:05:00,161.55,161.65,161.44,161.65,26451.0,144.951,145.0408,144.8523,145.0408,26451.0
2018-07-25 14:10:00,161.67,161.72,161.52,161.67,5902.0,145.0587,145.1036,144.9241,145.0587,5902.0
2018-07-25 14:15:00,161.7,161.81,161.61,161.64,5830.0,145.0856,145.1843,145.0049,145.0318,5830.0
2018-07-25 14:20:00,161.59,161.67,161.51,161.58,5136.0,144.9869,145.0587,144.9151,144.9779,5136.0
2018-07-25 14:25:00,161.56,161.67,161.5,161.5,8604.0,144.96,145.0587,144.9062,144.9062,8604.0
2018-07-25 14:30:00,161.51,161.56,161.45,161.51,6745.0,144.9151,144.96,144.8613,144.9151,6745.0
2018-07-25 14:35:00,161.55,161.67,161.51,161.62,6397.0,144.951,145.0587,144.9151,145.0138,6397.0
2018-07-25 14:40:00,161.67,161.67,161.54,161.58,6213.0,145.0587,145.0587,144.9421,144.9779,6213.0
2018-07-25 14:45:00,161.61,161.69,161.53,161.69,9550.0,145.0049,145.0766,144.9331,145.0766,9550.0
2018-07-25 14:50:00,161.74,161.74,161.51,161.56,7700.0,145.1215,145.1215,144.9151,144.96,7700.0
2018-07-25 14:55:00,161.59,161.59,161.43,161.48,9248.0,144.9869,144.9869,144.8434,144.8882,9248.0
2018-07-25 15:00:00,161.51,161.57,161.37,161.47,9804.0,144.9151,144.969,144.7895,144.8792,9804.0
2018-07-25 15:05:00,161.46,161.48,161.35,161.39,9560.0,144.8703,144.8882,144.7716,144.8075,9560.0
2018-07-25 15:10:00,161.41,161.45,161.32,161.43,5302.0,144.8254,144.8613,144.7447,144.8434,5302.0
2018-07-25 15:15:00,161.4,161.43,161.34,161.34,8778.0,144.8164,144.8434,144.7626,144.7626,8778.0
2018-07-25 15:20:00,161.33,161.38,161.3,161.32,8484.0,144.7536,144.7985,144.7267,144.7447,8484.0
2018-07-25 15:25:00,161.37,161.39,161.24,161.32,11060.0,144.7895,144.8075,144.6729,144.7447,11060.0
2018-07-25 15:30:00,161.33,161.33,161.15,161.15,13235.0,144.7536,144.7536,144.5921,144.5921,13235.0
2018-07-25 15:35:00,161.18,161.86,161.17,161.84,37916.0,144.619,145.2292,144.6101,145.2112,37916.0
2018-07-25 15:40:00,161.88,162.49,161.86,162.41,26748.0,145.2471,145.7944,145.2292,145.7227,26748.0
2018-07-25 15:45:00,162.4,163.14,162.28,163.13,35113.0,145.7137,146.3777,145.606,146.3687,35113.0
2018-07-25 15:50:00,163.2,163.33,161.28,163.28,31602.0,146.4315,146.5481,144.7088,146.5033,31602.0
2018-07-25 15:55:00,163.28,163.49,161.28,163.16,53587.0,146.5033,146.6917,144.7088,146.3956,53587.0
2018-07-26 09:30:00,163.7,164.06,163.14,163.95,14258.0,146.8801,147.2031,146.3777,147.1044,14258.0
2018-07-26 09:35:00,163.89,164.86,163.75,164.86,4820.0,147.0506,147.9209,146.925,147.9209,4820.0
2018-07-26 09:40:00,164.85,165.29,164.77,165.29,7577.0,147.912,148.3067,147.8402,148.3067,7577.0
2018-07-26 09:45:00,165.26,165.6,165.26,165.4,3450.0,148.2798,148.5849,148.2798,148.4054,3450.0
2018-07-26 09:50:00,165.34,166.23,165.34,165.95,7826.0,148.3516,149.1502,148.3516,148.8989,7826.0
2018-07-26 09:55:00,165.76,165.76,165.48,165.63,5300.0,148.7285,148.7285,148.4772,148.6118,5300.0
2018-07-26 10:00:00,165.67,165.84,165.47,165.79,16711.0,148.6477,148.8002,148.4683,148.7554,16711.0
2018-07-26 10:05:00,165.76,165.76,165.47,165.65,6422.0,148.7285,148.7285,148.4683,148.6298,6422.0
2018-07-26 10:10:00,165.66,165.74,165.14,165.22,13696.0,148.6387,148.7105,148.1722,148.2439,13696.0
2018-07-26 10:15:00,165.22,165.27,164.98,165.24,7400.0,148.2439,148.2888,148.0286,148.2619,7400.0
2018-07-26 10:20:00,165.31,165.31,164.53,164.53,6240.0,148.3247,148.3247,147.6248,147.6248,6240.0
2018-07-26 10:25:00,164.53,165.0,164.53,165.0,5100.0,147.6248,148.0465,147.6248,148.0465,5100.0
2018-07-26 10:30:00,165.04,165.39,165.04,165.38,4506.0,148.0824,148.3965,148.0824,148.3875,4506.0
2018-07-26 10:35:00,165.25,165.48,165.18,165.28,12899.0,148.2709,148.4772,148.208,148.2978,12899.0
2018-07-26 10:40:00,165.27,165.3,164.83,165.02,10600.0,148.2888,148.3157,147.894,148.0645,10600.0
2018-07-26 10:45:00,165.25,165.48,165.25,165.48,1800.0,148.2709,148.4772,148.2709,148.4772,1800.0
2018-07-26 10:50:00,165.47,165.92,165.47,165.75,6057.0,148.4683,148.872,148.4683,148.7195,6057.0
2018-07-26 10:55:00,165.76,165.77,165.52,165.57,3804.0,148.7285,148.7374,148.5131,148.558,3804.0
2018-07-26 11:00:00,165.5,165.91,165.5,165.83,6092.0,148.4952,148.863,148.4952,148.7913,6092.0
2018-07-26 11:05:00,165.79,165.87,165.52,165.53,10568.0,148.7554,148.8272,148.5131,148.5221,10568.0
2018-07-26 11:10:00,165.47,165.59,165.33,165.56,9600.0,148.4683,148.5759,148.3426,148.549,9600.0
2018-07-26 11:15:00,165.56,165.85,165.53,165.85,3890.0,148.549,148.8092,148.5221,148.8092,3890.0
2018-07-26 11:20:00,165.78,165.9,165.59,165.59,7538.0,148.7464,148.8541,148.5759,148.5759,7538.0
2018-07-26 11:25:00,165.54,165.59,165.47,165.56,4685.0,148.5311,148.5759,148.4683,148.549,4685.0
2018-07-26 11:30:00,165.6,165.62,165.39,165.39,2381.0,148.5849,148.6028,148.3965,148.3965,2381.0
2018-07-26 11:35:00,165.39,165.58,165.39,165.53,2560.0,148.3965,148.567,148.3965,148.5221,2560.0
2018-07-26 11:40:00,165.59,165.87,165.59,165.84,2850.0,148.5759,148.8272,148.5759,148.8002,2850.0
2018-07-26 11:45:00,165.8,165.86,165.54,165.62,7598.0,148.7643,148.8182,148.5311,148.6028,7598.0
2018-07-26 11:50:00,165.57,165.77,165.51,165.77,4800.0,148.558,148.7374,148.5041,148.7374,4800.0
2018-07-26 11:55:00,165.74,165.9,165.74,165.9,2422.0,148.7105,148.8541,148.7105,148.8541,2422.0
2018-07-26 12:00:00,165.87,166.21,165.87,166.13,6500.0,148.8272,149.1322,148.8272,149.0604,6500.0
2018-07-26 12:05:00,166.13,166.13,165.86,165.86,5642.0,149.0604,149.0604,148.8182,148.8182,5642.0
2018-07-26 12:10:00,165.86,166.05,165.77,166.0,3345.0,148.8182,148.9887,148.7374,148.9438,3345.0
2018-07-26 12:15:00,166.08,166.13,165.91,165.93,4500.0,149.0156,149.0604,148.863,148.881,4500.0
2018-07-26 12:20:00,165.94,166.05,165.85,166.04,2947.0,148.89,148.9887,148.8092,148.9797,2947.0
2018-07-26 12:25:00,166.02,166.03,165.9,165.9,2310.0,148.9617,148.9707,148.8541,148.8541,2310.0
2018-07-26 12:30:00,165.9,165.9,165.69,165.69,900.0,148.8541,148.8541,148.6656,148.6656,900.0
2018-07-26 12:35:00,165.66,165.68,165.56,165.6,10700.0,148.6387,148.6567,148.549,148.5849,10700.0
2018-07-26 12:40:00,165.61,165.75,165.53,165.75,5346.0,148.5939,148.7195,148.5221,148.7195,5346.0
2018-07-26 12:45:00,165.75,165.83,165.7,165.78,3713.0,148.7195,148.7913,148.6746,148.7464,3713.0
2018-07-26 12:50:00,165.8,165.84,165.53,165.53,3600.0,148.7643,148.8002,148.5221,148.5221,3600.0
2018-07-26 12:55:00,165.56,165.66,165.53,165.55,2250.0,148.549,148.6387,148.5221,148.54,2250.0
2018-07-26 13:00:00,165.54,165.67,165.38,165.67,5431.0,148.5311,148.6477,148.3875,148.6477,5431.0
2018-07-26 13:05:00,165.62,165.73,165.57,165.71,3000.0,148.6028,148.7015,148.558,148.6836,3000.0
2018-07-26 13:10:00,165.66,165.79,165.66,165.76,5854.0,148.6387,148.7554,148.6387,148.7285,5854.0
2018-07-26 13:15:00,165.75,165.97,165.66,165.93,7841.0,148.7195,148.9169,148.6387,148.881,7841.0
2018-07-26 13:20:00,165.89,166.01,165.89,165.95,4600.0,148.8451,148.9528,148.8451,148.8989,4600.0
2018-07-26 13:25:00,165.97,166.1,165.97,165.97,5625.0,148.9169,149.0335,148.9169,148.9169,5625.0
2018-07-26 13:30:00,165.99,166.0,165.79,165.79,4200.0,148.9348,148.9438,148.7554,148.7554,4200.0
2018-07-26 13:35:00,165.79,165.87,165.74,165.74,5371.0,148.7554,148.8272,148.7105,148.7105,5371.0
2018-07-26 13:40:00,165.75,165.77,165.6,165.65,4350.0,148.7195,148.7374,148.5849,148.6298,4350.0
2018-07-26 13:45:00,165.65,165.77,165.61,165.75,3700.0,148.6298,148.7374,148.5939,148.7195,3700.0
2018-07-26 13:50:00,165.81,165.88,165.74,165.74,2574.0,148.7733,148.8361,148.7105,148.7105,2574.0
2018-07-26 13:55:00,165.66,165.91,165.64,165.78,5740.0,148.6387,148.863,148.6208,148.7464,5740.0
2018-07-26 14:00:00,165.81,165.9,165.77,165.83,2600.0,148.7733,148.8541,148.7374,148.7913,2600.0
2018-07-26 14:05:00,165.88,166.1,165.88,165.99,4010.0,148.8361,149.0335,148.8361,148.9348,4010.0
2018-07-26 14:10:00,166.0,166.14,166.0,166.05,5500.0,148.9438,149.0694,148.9438,148.9887,5500.0
2018-07-26 14:15:00,166.08,166.13,165.98,166.02,1858.0,149.0156,149.0604,148.9259,148.9617,1858.0
2018-07-26 14:20:00,165.98,166.08,165.95,166.08,2200.0,148.9259,149.0156,148.8989,149.0156,2200.0
2018-07-26 14:25:00,166.08,166.13,165.98,166.02,3700.0,149.0156,149.0604,148.9259,148.9617,3700.0
2018-07-26 14:30:00,166.0,166.02,165.89,166.02,3001.0,148.9438,148.9617,148.8451,148.9617,3001.0
2018-07-26 14:35:00,166.03,166.15,165.99,166.13,5398.0,148.9707,149.0784,148.9348,149.0604,5398.0
2018-07-26 14:40:00,166.18,166.27,166.08,166.14,5594.0,149.1053,149.1861,149.0156,149.0694,5594.0
2018-07-26 14:45:00,166.14,166.21,166.03,166.09,4907.0,149.0694,149.1322,148.9707,149.0245,4907.0
2018-07-26 14:50:00,166.12,166.15,166.08,166.13,1700.0,149.0515,149.0784,149.0156,149.0604,1700.0
2018-07-26 14:55:00,166.13,166.16,165.96,165.96,3241.0,149.0604,149.0874,148.9079,148.9079,3241.0
2018-07-26 15:00:00,165.99,165.99,165.47,165.56,14611.0,148.9348,148.9348,148.4683,148.549,14611.0
2018-07-26 15:05:00,165.56,165.7,165.51,165.64,8052.0,148.549,148.6746,148.5041,148.6208,8052.0
2018-07-26 15:10:00,165.64,165.66,165.51,165.6,6864.0,148.6208,148.6387,148.5041,148.5849,6864.0
2018-07-26 15:15:00,165.62,165.71,165.57,165.64,8238.0,148.6028,148.6836,148.558,148.6208,8238.0
2018-07-26 15:20:00,165.61,165.64,165.44,165.57,8724.0,148.5939,148.6208,148.4413,148.558,8724.0
2018-07-26 15:25:00,165.56,165.63,165.51,165.53,6996.0,148.549,148.6118,148.5041,148.5221,6996.0
2018-07-26 15:30:00,165.53,165.93,165.53,165.89,9663.0,148.5221,148.881,148.5221,148.8451,9663.0
2018-07-26 15:35:00,165.9,165.91,165.81,165.91,6968.0,148.8541,148.863,148.7733,148.863,6968.0
2018-07-26 15:40:00,165.88,165.89,165.71,165.71,10275.0,148.8361,148.8451,148.6836,148.6836,10275.0
2018-07-26 15:45:00,165.61,165.77,165.57,165.7,14178.0,148.5939,148.7374,148.558,148.6746,14178.0
2018-07-26 15:50:00,165.66,165.69,165.59,165.65,13941.0,148.6387,148.6656,148.5759,148.6298,13941.0
2018-07-26 15:55:00,165.64,165.69,165.11,165.18,154767.0,148.6208,148.6656,148.1452,148.208,154767.0
2018-07-27 09:30:00,165.52,165.66,164.67,164.83,13712.0,148.5131,148.6387,147.7505,147.894,13712.0
2018-07-27 09:35:00,164.82,165.07,164.42,164.47,10509.0,147.885,148.1094,147.5261,147.571,10509.0
2018-07-27 09:40:00,164.46,164.64,163.87,164.07,18705.0,147.562,147.7235,147.0327,147.2121,18705.0
2018-07-27 09:45:00,164.05,164.72,163.92,164.47,15638.0,147.1942,147.7953,147.0775,147.571,15638.0
2018-07-27 09:50:00,164.37,164.62,163.74,164.46,13730.0,147.4813,147.7056,146.916,147.562,13730.0
2018-07-27 09:55:00,164.35,164.52,163.81,163.95,15773.0,147.4633,147.6159,146.9788,147.1044,15773.0
2018-07-27 10:00:00,164.02,164.45,163.85,164.11,13353.0,147.1672,147.5531,147.0147,147.248,13353.0
2018-07-27 10:05:00,164.26,164.89,164.26,164.62,11436.0,147.3826,147.9478,147.3826,147.7056,11436.0
2018-07-27 10:10:00,164.57,164.77,164.44,164.54,7101.0,147.6607,147.8402,147.5441,147.6338,7101.0
2018-07-27 10:15:00,164.53,164.72,164.39,164.48,7347.0,147.6248,147.7953,147.4992,147.58,7347.0
2018-07-27 10:20:00,164.54,164.95,164.45,164.89,8405.0,147.6338,148.0017,147.5531,147.9478,8405.0
2018-07-27 10:25:00,164.83,165.13,164.83,164.94,6504.0,147.894,148.1632,147.894,147.9927,6504.0
2018-07-27 10:30:00,164.82,165.08,164.78,164.95,11542.0,147.885,148.1183,147.8491,148.0017,11542.0
2018-07-27 10:35:00,164.99,165.0,164.77,164.89,14260.0,148.0376,148.0465,147.8402,147.9478,14260.0
2018-07-27 10:40:00,164.9,165.26,164.83,165.26,17641.0,147.9568,148.2798,147.894,148.2798,17641.0
2018-07-27 10:45:00,165.3,165.3,164.86,164.89,8132.0,148.3157,148.3157,147.9209,147.9478,8132.0
2018-07-27 10:50:00,164.83,165.2,164.8,164.96,7415.0,147.894,148.226,147.8671,148.0107,7415.0
2018-07-27 10:55:00,164.95,164.98,164.7,164.77,11823.0,148.0017,148.0286,147.7774,147.8402,11823.0
2018-07-27 11:00:00,164.79,164.85,164.53,164.72,17138.0,147.8581,147.912,147.6248,147.7953,17138.0
2018-07-27 11:05:00,164.69,164.69,164.17,164.33,11742.0,147.7684,147.7684,147.3018,147.4454,11742.0
2018-07-27 11:10:00,164.33,164.66,164.33,164.54,11603.0,147.4454,147.7415,147.4454,147.6338,11603.0
2018-07-27 11:15:00,164.61,164.73,164.24,164.39,6328.0,147.6966,147.8043,147.3646,147.4992,6328.0
2018-07-27 11:20:00,164.35,164.68,164.35,164.59,6254.0,147.4633,147.7594,147.4633,147.6787,6254.0
2018-07-27 11:25:00,164.59,164.76,164.59,164.67,4748.0,147.6787,147.8312,147.6787,147.7505,4748.0
2018-07-27 11:30:00,164.63,164.83,164.63,164.81,12517.0,147.7146,147.894,147.7146,147.8761,12517.0
2018-07-27 11:35:00,164.74,164.81,164.52,164.67,16672.0,147.8133,147.8761,147.6159,147.7505,16672.0
2018-07-27 11:40:00,164.65,164.81,164.65,164.66,5784.0,147.7325,147.8761,147.7325,147.7415,5784.0
2018-07-27 11:45:00,164.63,164.85,164.63,164.79,9578.0,147.7146,147.912,147.7146,147.8581,9578.0
2018-07-27 11:50:00,164.77,164.79,164.54,164.67,15109.0,147.8402,147.8581,147.6338,147.7505,15109.0
2018-07-27 11:55:00,164.74,164.79,164.62,164.66,22954.0,147.8133,147.8581,147.7056,147.7415,22954.0
2018-07-27 12:00:00,164.57,164.58,164.34,164.48,4500.0,147.6607,147.6697,147.4544,147.58,4500.0
2018-07-27 12:05:00,164.48,164.79,164.48,164.68,9750.0,147.58,147.8581,147.58,147.7594,9750.0
2018-07-27 12:10:00,164.68,164.8,164.6,164.64,12361.0,147.7594,147.8671,147.6876,147.7235,12361.0
2018-07-27 12:15:00,164.63,164.68,164.45,164.48,11601.0,147.7146,147.7594,147.5531,147.58,11601.0
2018-07-27 12:20:00,164.51,164.55,164.3,164.46,17521.0,147.6069,147.6428,147.4185,147.562,17521.0
2018-07-27 12:25:00,164.46,164.62,164.39,164.62,5100.0,147.562,147.7056,147.4992,147.7056,5100.0
2018-07-27 12:30:00,164.57,164.57,164.33,164.41,3758.0,147.6607,147.6607,147.4454,147.5172,3758.0
2018-07-27 12:35:00,164.33,164.39,164.18,164.3,3120.0,147.4454,147.4992,147.3108,147.4185,3120.0
2018-07-27 12:40:00,164.27,164.48,164.22,164.45,2740.0,147.3916,147.58,147.3467,147.5531,2740.0
2018-07-27 12:45:00,164.55,164.6,164.46,164.5,2022.0,147.6428,147.6876,147.562,147.5979,2022.0
2018-07-27 12:50:00,164.45,164.56,164.41,164.46,3578.0,147.5531,147.6518,147.5172,147.562,3578.0
2018-07-27 12:55:00,164.48,164.48,164.2,164.2,2458.0,147.58,147.58,147.3287,147.3287,2458.0
2018-07-27 13:00:00,164.11,164.25,163.95,164.25,6749.0,147.248,147.3736,147.1044,147.3736,6749.0
2018-07-27 13:05:00,164.31,164.56,164.24,164.32,3446.0,147.4274,147.6518,147.3646,147.4364,3446.0
2018-07-27 13:10:00,164.31,164.39,164.24,164.25,2000.0,147.4274,147.4992,147.3646,147.3736,2000.0
2018-07-27 13:15:00,164.39,164.39,164.15,164.32,3202.0,147.4992,147.4992,147.2839,147.4364,3202.0
2018-07-27 13:20:00,164.35,164.35,164.16,164.25,3600.0,147.4633,147.4633,147.2929,147.3736,3600.0
2018-07-27 13:25:00,164.19,164.51,164.19,164.5,2858.0,147.3198,147.6069,147.3198,147.5979,2858.0
2018-07-27 13:30:00,164.47,164.47,164.15,164.15,3684.0,147.571,147.571,147.2839,147.2839,3684.0
2018-07-27 13:35:00,164.16,164.21,163.97,164.2,4500.0,147.2929,147.3377,147.1224,147.3287,4500.0
2018-07-27 13:40:00,164.23,164.32,164.14,164.26,2983.0,147.3557,147.4364,147.2749,147.3826,2983.0
2018-07-27 13:45:00,164.26,164.33,164.14,164.18,5701.0,147.3826,147.4454,147.2749,147.3108,5701.0
2018-07-27 13:50:00,164.17,164.4,164.13,164.31,4838.0,147.3018,147.5082,147.2659,147.4274,4838.0
2018-07-27 13:55:00,164.35,164.42,164.34,164.35,2300.0,147.4633,147.5261,147.4544,147.4633,2300.0
2018-07-27 14:00:00,164.34,164.51,164.31,164.41,6345.0,147.4544,147.6069,147.4274,147.5172,6345.0
2018-07-27 14:05:00,164.39,164.51,164.32,164.36,6365.0,147.4992,147.6069,147.4364,147.4723,6365.0
2018-07-27 14:10:00,164.35,164.43,164.24,164.28,3878.0,147.4633,147.5351,147.3646,147.4005,3878.0
2018-07-27 14:15:00,164.26,164.35,164.1,164.13,4800.0,147.3826,147.4633,147.239,147.2659,4800.0
2018-07-27 14:20:00,164.16,164.19,164.03,164.04,6646.0,147.2929,147.3198,147.1762,147.1852,6646.0
2018-07-27 14:25:00,163.99,164.16,163.94,164.13,5289.0,147.1403,147.2929,147.0955,147.2659,5289.0
2018-07-27 14:30:00,164.09,164.42,164.05,164.36,6915.0,147.23,147.5261,147.1942,147.4723,6915.0
2018-07-27 14:35:00,164.3,164.3,164.19,164.19,5238.0,147.4185,147.4185,147.3198,147.3198,5238.0
2018-07-27 14:40:00,164.18,164.5,164.17,164.37,7480.0,147.3108,147.5979,147.3018,147.4813,7480.0
2018-07-27 14:45:00,164.33,164.5,164.31,164.35,8683.0,147.4454,147.5979,147.4274,147.4633,8683.0
2018-07-27 14:50:00,164.32,164.52,164.31,164.52,7000.0,147.4364,147.6159,147.4274,147.6159,7000.0
2018-07-27 14:55:00,164.5,164.5,164.3,164.35,6794.0,147.5979,147.5979,147.4185,147.4633,6794.0
2018-07-27 15:00:00,164.38,164.7,164.38,164.6,12114.0,147.4902,147.7774,147.4902,147.6876,12114.0
2018-07-27 15:05:00,164.63,164.76,164.62,164.66,10815.0,147.7146,147.8312,147.7056,147.7415,10815.0
2018-07-27 15:10:00,164.66,164.72,164.58,164.59,11214.0,147.7415,147.7953,147.6697,147.6787,11214.0
2018-07-27 15:15:00,164.62,164.62,164.38,164.4,22799.0,147.7056,147.7056,147.4902,147.5082,22799.0
2018-07-27 15:20:00,164.39,164.48,164.38,164.42,10500.0,147.4992,147.58,147.4902,147.5261,10500.0
2018-07-27 15:25:00,164.44,164.44,164.33,164.42,12052.0,147.5441,147.5441,147.4454,147.5261,12052.0
2018-07-27 15:30:00,164.4,164.48,164.36,164.39,19933.0,147.5082,147.58,147.4723,147.4992,19933.0
2018-07-27 15:35:00,164.39,164.53,164.36,164.52,14727.0,147.4992,147.6248,147.4723,147.6159,14727.0
2018-07-27 15:40:00,164.46,164.65,164.37,164.59,19564.0,147.562,147.7325,147.4813,147.6787,19564.0
2018-07-27 15:45:00,164.6,164.65,164.5,164.6,23776.0,147.6876,147.7325,147.5979,147.6876,23776.0
2018-07-27 15:50:00,164.58,164.76,164.53,164.56,33616.0,147.6697,147.8312,147.6248,147.6518,33616.0
2018-07-27 15:55:00,164.56,164.66,163.83,164.43,212346.0,147.6518,147.7415,146.9968,147.5351,212346.0
2018-07-30 09:30:00,164.28,164.85,164.25,164.38,27817.0,147.4005,147.912,147.3736,147.4902,27817.0
2018-07-30 09:35:00,164.42,164.6,164.2,164.37,21862.0,147.5261,147.6876,147.3287,147.4813,21862.0
2018-07-30 09:40:00,164.35,165.26,164.35,165.12,60392.0,147.4633,148.2798,147.4633,148.1542,60392.0
2018-07-30 09:45:00,165.22,166.34,165.22,166.29,16655.0,148.2439,149.2489,148.2439,149.204,16655.0
2018-07-30 09:50:00,166.38,166.38,165.15,165.78,9218.0,149.2848,149.2848,148.1811,148.7464,9218.0
2018-07-30 09:55:00,165.73,165.75,165.33,165.38,5410.0,148.7015,148.7195,148.3426,148.3875,5410.0
2018-07-30 10:00:00,165.36,165.46,164.98,165.13,6200.0,148.3696,148.4593,148.0286,148.1632,6200.0
2018-07-30 10:05:00,165.09,165.18,164.62,164.82,13400.0,148.1273,148.208,147.7056,147.885,13400.0
2018-07-30 10:10:00,164.82,165.1,164.75,164.97,7988.0,147.885,148.1363,147.8222,148.0196,7988.0
2018-07-30 10:15:00,164.97,165.3,164.87,165.3,7573.0,148.0196,148.3157,147.9299,148.3157,7573.0
2018-07-30 10:20:00,165.4,165.44,165.15,165.21,10500.0,148.4054,148.4413,148.1811,148.235,10500.0
2018-07-30 10:25:00,165.2,165.96,165.15,165.96,28918.0,148.226,148.9079,148.1811,148.9079,28918.0
2018-07-30 10:30:00,165.87,166.07,165.79,165.86,26297.0,148.8272,149.0066,148.7554,148.8182,26297.0
2018-07-30 10:35:00,165.87,165.87,165.4,165.4,4529.0,148.8272,148.8272,148.4054,148.4054,4529.0
2018-07-30 10:40:00,165.35,165.52,165.14,165.52,4934.0,148.3606,148.5131,148.1722,148.5131,4934.0
2018-07-30 10:45:00,165.61,165.79,165.61,165.69,3937.0,148.5939,148.7554,148.5939,148.6656,3937.0
2018-07-30 10:50:00,165.76,166.04,165.72,165.87,10642.0,148.7285,148.9797,148.6926,148.8272,10642.0
2018-07-30 10:55:00,165.81,165.85,165.52,165.77,7007.0,148.7733,148.8092,148.5131,148.7374,7007.0
2018-07-30 11:00:00,165.79,165.79,165.53,165.66,7718.0,148.7554,148.7554,148.5221,148.6387,7718.0
2018-07-30 11:05:00,165.71,165.83,165.59,165.59,5818.0,148.6836,148.7913,148.5759,148.5759,5818.0
2018-07-30 11:10:00,165.61,165.63,165.43,165.44,4898.0,148.5939,148.6118,148.4324,148.4413,4898.0
2018-07-30 11:15:00,165.44,165.44,165.15,165.24,5301.0,148.4413,148.4413,148.1811,148.2619,5301.0
2018-07-30 11:20:00,165.29,165.46,165.09,165.35,5517.0,148.3067,148.4593,148.1273,148.3606,5517.0
2018-07-30 11:25:00,165.36,165.4,165.24,165.35,5545.0,148.3696,148.4054,148.2619,148.3606,5545.0
2018-07-30 11:30:00,165.33,165.36,165.16,165.3,4400.0,148.3426,148.3696,148.1901,148.3157,4400.0
2018-07-30 11:35:00,165.26,165.37,165.14,165.3,2650.0,148.2798,148.3785,148.1722,148.3157,2650.0
2018-07-30 11:40:00,165.33,165.48,165.29,165.38,4850.0,148.3426,148.4772,148.3067,148.3875,4850.0
2018-07-30 11:45:00,165.35,165.38,165.23,165.38,3119.0,148.3606,148.3875,148.2529,148.3875,3119.0
2018-07-30 11:50:00,165.29,165.5,165.29,165.45,8214.0,148.3067,148.4952,148.3067,148.4503,8214.0
2018-07-30 11:55:00,165.45,165.83,165.45,165.83,10973.0,148.4503,148.7913,148.4503,148.7913,10973.0
2018-07-30 12:00:00,165.78,165.88,165.7,165.73,11764.0,148.7464,148.8361,148.6746,148.7015,11764.0
2018-07-30 12:05:00,165.77,165.79,165.68,165.68,5912.0,148.7374,148.7554,148.6567,148.6567,5912.0
2018-07-30 12:10:00,165.69,165.71,165.41,165.44,8067.0,148.6656,148.6836,148.4144,148.4413,8067.0
2018-07-30 12:15:00,165.43,165.46,165.37,165.37,4327.0,148.4324,148.4593,148.3785,148.3785,4327.0
2018-07-30 12:20:00,165.37,165.39,165.24,165.36,5500.0,148.3785,148.3965,148.2619,148.3696,5500.0
2018-07-30 12:25:00,165.39,165.49,165.33,165.33,2400.0,148.3965,148.4862,148.3426,148.3426,2400.0
2018-07-30 12:30:00,165.39,165.48,165.34,165.43,4394.0,148.3965,148.4772,148.3516,148.4324,4394.0
2018-07-30 12:35:00,165.43,165.5,165.35,165.35,6100.0,148.4324,148.4952,148.3606,148.3606,6100.0
2018-07-30 12:40:00,165.37,165.57,165.34,165.57,7400.0,148.3785,148.558,148.3516,148.558,7400.0
2018-07-30 12:45:00,165.51,165.59,165.36,165.37,6100.0,148.5041,148.5759,148.3696,148.3785,6100.0
2018-07-30 12:50:00,165.37,165.4,165.28,165.29,3600.0,148.3785,148.4054,148.2978,148.3067,3600.0
2018-07-30 12:55:00,165.29,165.29,165.2,165.2,9396.0,148.3067,148.3067,148.226,148.226,9396.0
2018-07-30 13:00:00,165.17,165.17,164.61,164.72,4500.0,148.1991,148.1991,147.6966,147.7953,4500.0
2018-07-30 13:05:00,164.6,164.97,164.6,164.94,4390.0,147.6876,148.0196,147.6876,147.9927,4390.0
2018-07-30 13:10:00,164.98,165.04,164.96,164.96,2695.0,148.0286,148.0824,148.0107,148.0107,2695.0
2018-07-30 13:15:00,164.95,165.15,164.92,165.14,4001.0,148.0017,148.1811,147.9748,148.1722,4001.0
2018-07-30 13:20:00,165.14,165.25,165.1,165.18,7761.0,148.1722,148.2709,148.1363,148.208,7761.0
2018-07-30 13:25:00,165.17,165.28,165.08,165.24,4300.0,148.1991,148.2978,148.1183,148.2619,4300.0
2018-07-30 13:30:00,165.22,165.42,165.19,165.42,6629.0,148.2439,148.4234,148.217,148.4234,6629.0
2018-07-30 13:35:00,165.33,165.34,165.19,165.19,8573.0,148.3426,148.3516,148.217,148.217,8573.0
2018-07-30 13:40:00,165.21,165.22,165.07,165.08,8147.0,148.235,148.2439,148.1094,148.1183,8147.0
2018-07-30 13:45:00,165.07,165.08,165.0,165.01,3600.0,148.1094,148.1183,148.0465,148.0555,3600.0
2018-07-30 13:50:00,165.0,165.3,164.99,165.21,6756.0,148.0465,148.3157,148.0376,148.235,6756.0
2018-07-30 13:55:00,165.2,165.29,165.12,165.26,9520.0,148.226,148.3067,148.1542,148.2798,9520.0
2018-07-30 14:00:00,165.22,165.28,165.17,165.25,3137.0,148.2439,148.2978,148.1991,148.2709,3137.0
2018-07-30 14:05:00,165.26,165.28,164.93,164.98,11514.0,148.2798,148.2978,147.9837,148.0286,11514.0
2018-07-30 14:10:00,164.99,165.13,164.98,165.08,10893.0,148.0376,148.1632,148.0286,148.1183,10893.0
2018-07-30 14:15:00,165.07,165.16,165.02,165.11,27157.0,148.1094,148.1901,148.0645,148.1452,27157.0
2018-07-30 14:20:00,165.07,165.09,165.0,165.04,7524.0,148.1094,148.1273,148.0465,148.0824,7524.0
2018-07-30 14:25:00,165.02,165.14,165.0,165.02,26533.0,148.0645,148.1722,148.0465,148.0645,26533.0
2018-07-30 14:30:00,165.03,165.1,164.9,164.93,14406.0,148.0735,148.1363,147.9568,147.9837,14406.0
2018-07-30 14:35:00,164.95,165.08,164.91,164.94,10894.0,148.0017,148.1183,147.9658,147.9927,10894.0
2018-07-30 14:40:00,164.92,164.99,164.89,164.89,3300.0,147.9748,148.0376,147.9478,147.9478,3300.0
2018-07-30 14:45:00,164.89,164.99,164.88,164.94,6473.0,147.9478,148.0376,147.9389,147.9927,6473.0
2018-07-30 14:50:00,164.96,165.11,164.9,164.95,13686.0,148.0107,148.1452,147.9568,148.0017,13686.0
2018-07-30 14:55:00,164.93,165.09,164.85,164.89,5841.0,147.9837,148.1273,147.912,147.9478,5841.0
2018-07-30 15:00:00,164.9,165.0,164.85,164.94,6523.0,147.9568,148.0465,147.912,147.9927,6523.0
2018-07-30 15:05:00,164.98,164.99,164.78,164.78,6200.0,148.0286,148.0376,147.8491,147.8491,6200.0
2018-07-30 15:10:00,164.8,164.8,164.54,164.57,8047.0,147.8671,147.8671,147.6338,147.6607,8047.0
2018-07-30 15:15:00,164.57,164.59,164.28,164.29,13401.0,147.6607,147.6787,147.4005,147.4095,13401.0
2018-07-30 15:20:00,164.27,164.32,164.21,164.21,7430.0,147.3916,147.4364,147.3377,147.3377,7430.0
2018-07-30 15:25:00,164.19,164.24,164.09,164.09,8867.0,147.3198,147.3646,147.23,147.23,8867.0
2018-07-30 15:30:00,164.06,164.26,164.02,164.24,9502.0,147.2031,147.3826,147.1672,147.3646,9502.0
2018-07-30 15:35:00,164.23,164.23,163.84,163.85,11809.0,147.3557,147.3557,147.0057,147.0147,11809.0
2018-07-30 15:40:00,163.82,163.82,163.7,163.7,9972.0,146.9878,146.9878,146.8801,146.8801,9972.0
2018-07-30 15:45:00,163.7,163.77,163.54,163.54,26718.0,146.8801,146.9429,146.7366,146.7366,26718.0
2018-07-30 15:50:00,163.55,163.72,163.45,163.45,30778.0,146.7455,146.8981,146.6558,146.6558,30778.0
2018-07-30 15:55:00,163.48,163.51,163.24,163.5,58103.0,146.6827,146.7096,146.4674,146.7007,58103.0
2018-07-31 09:30:00,164.42,165.47,163.58,164.34,19443.0,147.5261,148.4683,146.7724,147.4544,19443.0
2018-07-31 09:35:00,164.37,164.62,163.85,164.39,19020.0,147.4813,147.7056,147.0147,147.4992,19020.0
2018-07-31 09:40:00,164.27,164.76,163.81,164.7,20831.0,147.3916,147.8312,146.9788,147.7774,20831.0
2018-07-31 09:45:00,164.59,165.35,164.59,165.15,6486.0,147.6787,148.3606,147.6787,148.1811,6486.0
2018-07-31 09:50:00,165.39,165.47,164.83,165.16,15200.0,148.3965,148.4683,147.894,148.1901,15200.0
2018-07-31 09:55:00,165.19,165.71,165.06,165.06,15719.0,148.217,148.6836,148.1004,148.1004,15719.0
2018-07-31 10:00:00,165.06,165.84,164.97,165.83,10416.0,148.1004,148.8002,148.0196,148.7913,10416.0
2018-07-31 10:05:00,165.84,166.2,165.84,165.86,6760.0,148.8002,149.1232,148.8002,148.8182,6760.0
2018-07-31 10:10:00,165.99,166.63,165.94,166.18,16600.0,148.9348,149.5091,148.89,149.1053,16600.0
2018-07-31 10:15:00,166.21,166.34,165.95,165.98,10529.0,149.1322,149.2489,148.8989,148.9259,10529.0
2018-07-31 10:20:00,166.1,166.4,165.91,166.08,9900.0,149.0335,149.3027,148.863,149.0156,9900.0
2018-07-31 10:25:00,166.05,166.21,165.58,166.21,10339.0,148.9887,149.1322,148.567,149.1322,10339.0
2018-07-31 10:30:00,166.18,166.61,166.08,166.43,9823.0,149.1053,149.4911,149.0156,149.3296,9823.0
2018-07-31 10:35:00,166.54,166.78,166.49,166.78,13100.0,149.4283,149.6437,149.3834,149.6437,13100.0
2018-07-31 10:40:00,166.69,166.98,166.61,166.98,16490.0,149.5629,149.8231,149.4911,149.8231,16490.0
2018-07-31 10:45:00,167.08,167.08,166.59,166.65,12419.0,149.9128,149.9128,149.4732,149.527,12419.0
2018-07-31 10:50:00,166.71,167.35,166.43,167.29,31198.0,149.5808,150.1551,149.3296,150.1013,31198.0
2018-07-31 10:55:00,167.23,167.43,166.91,166.92,13507.0,150.0474,150.2269,149.7603,149.7693,13507.0
2018-07-31 11:00:00,167.04,167.14,166.71,166.91,9981.0,149.8769,149.9667,149.5808,149.7603,9981.0
2018-07-31 11:05:00,166.83,167.0,166.74,166.74,6290.0,149.6885,149.841,149.6078,149.6078,6290.0
2018-07-31 11:10:00,166.82,167.18,166.77,167.07,8349.0,149.6795,150.0026,149.6347,149.9039,8349.0
2018-07-31 11:15:00,167.19,167.24,166.85,166.89,3064.0,150.0115,150.0564,149.7065,149.7424,3064.0
2018-07-31 11:20:00,166.9,167.29,166.79,167.28,6347.0,149.7513,150.1013,149.6526,150.0923,6347.0
2018-07-31 11:25:00,167.25,167.38,167.18,167.38,6388.0,150.0654,150.182,150.0026,150.182,6388.0
2018-07-31 11:30:00,167.41,167.72,167.41,167.64,6902.0,150.2089,150.4871,150.2089,150.4153,6902.0
2018-07-31 11:35:00,167.69,167.82,167.57,167.71,4567.0,150.4602,150.5768,150.3525,150.4781,4567.0
2018-07-31 11:40:00,167.63,167.63,167.38,167.46,8610.0,150.4063,150.4063,150.182,150.2538,8610.0
2018-07-31 11:45:00,167.48,167.93,167.48,167.84,6074.0,150.2717,150.6755,150.2717,150.5947,6074.0
2018-07-31 11:50:00,167.87,168.01,167.71,167.71,7310.0,150.6217,150.7473,150.4781,150.4781,7310.0
2018-07-31 11:55:00,167.71,167.71,167.49,167.55,4900.0,150.4781,150.4781,150.2807,150.3345,4900.0
2018-07-31 12:00:00,167.6,167.64,167.51,167.55,5932.0,150.3794,150.4153,150.2986,150.3345,5932.0
2018-07-31 12:05:00,167.55,168.0,167.55,167.94,3900.0,150.3345,150.7383,150.3345,150.6845,3900.0
2018-07-31 12:10:00,168.02,168.04,167.9,167.93,3410.0,150.7562,150.7742,150.6486,150.6755,3410.0
2018-07-31 12:15:00,167.91,168.09,167.91,168.08,3495.0,150.6575,150.8191,150.6575,150.8101,3495.0
2018-07-31 12:20:00,168.09,168.19,168.06,168.16,4948.0,150.8191,150.9088,150.7921,150.8819,4948.0
2018-07-31 12:25:00,168.13,168.17,168.08,168.14,4970.0,150.8549,150.8908,150.8101,150.8639,4970.0
2018-07-31 12:30:00,168.12,168.14,168.06,168.14,3108.0,150.846,150.8639,150.7921,150.8639,3108.0
2018-07-31 12:35:00,168.18,168.36,168.18,168.34,8492.0,150.8998,151.0613,150.8998,151.0434,8492.0
2018-07-31 12:40:00,168.35,168.53,168.35,168.44,7443.0,151.0523,151.2138,151.0523,151.1331,7443.0
2018-07-31 12:45:00,168.46,168.62,168.46,168.59,5483.0,151.151,151.2946,151.151,151.2677,5483.0
2018-07-31 12:50:00,168.64,168.74,168.62,168.74,9245.0,151.3125,151.4023,151.2946,151.4023,9245.0
2018-07-31 12:55:00,168.73,168.77,168.68,168.69,10823.0,151.3933,151.4292,151.3484,151.3574,10823.0
2018-07-31 13:00:00,168.71,168.89,168.71,168.86,10670.0,151.3753,151.5369,151.3753,151.5099,10670.0
2018-07-31 13:05:00,168.86,169.05,168.84,168.84,17282.0,151.5099,151.6804,151.492,151.492,17282.0
2018-07-31 13:10:00,168.81,168.81,168.6,168.6,9930.0,151.4651,151.4651,151.2767,151.2767,9930.0
2018-07-31 13:15:00,168.64,168.83,168.62,168.78,4567.0,151.3125,151.483,151.2946,151.4382,4567.0
2018-07-31 13:20:00,168.81,168.87,168.74,168.84,5553.0,151.4651,151.5189,151.4023,151.492,5553.0
2018-07-31 13:25:00,168.84,169.03,168.84,169.01,5768.0,151.492,151.6625,151.492,151.6445,5768.0
2018-07-31 13:30:00,169.05,169.05,168.74,168.75,13321.0,151.6804,151.6804,151.4023,151.4112,13321.0
2018-07-31 13:35:00,168.75,168.9,168.66,168.86,6733.0,151.4112,151.5458,151.3305,151.5099,6733.0
2018-07-31 13:40:00,168.82,168.89,168.7,168.89,6890.0,151.474,151.5369,151.3664,151.5369,6890.0
2018-07-31 13:45:00,168.83,168.94,168.76,168.94,8258.0,151.483,151.5817,151.4202,151.5817,8258.0
2018-07-31 13:50:00,168.91,169.01,168.75,168.92,4148.0,151.5548,151.6445,151.4112,151.5638,4148.0
2018-07-31 13:55:00,168.9,168.96,168.76,168.77,3750.0,151.5458,151.5997,151.4202,151.4292,3750.0
2018-07-31 14:00:00,168.76,168.96,168.76,168.79,7329.0,151.4202,151.5997,151.4202,151.4471,7329.0
2018-07-31 14:05:00,168.79,168.84,168.63,168.63,4832.0,151.4471,151.492,151.3036,151.3036,4832.0
2018-07-31 14:10:00,168.64,168.72,168.59,168.72,10309.0,151.3125,151.3843,151.2677,151.3843,10309.0
2018-07-31 14:15:00,168.69,168.77,168.66,168.69,10841.0,151.3574,151.4292,151.3305,151.3574,10841.0
2018-07-31 14:20:00,168.72,168.74,168.44,168.45,8559.0,151.3843,151.4023,151.1331,151.1421,8559.0
2018-07-31 14:25:00,168.45,168.48,168.35,168.4,7332.0,151.1421,151.169,151.0523,151.0972,7332.0
2018-07-31 14:30:00,168.37,168.53,168.36,168.5,7328.0,151.0703,151.2138,151.0613,151.1869,7328.0
2018-07-31 14:35:00,168.51,168.73,168.49,168.59,16354.0,151.1959,151.3933,151.178,151.2677,16354.0
2018-07-31 14:40:00,168.58,168.73,168.51,168.73,7150.0,151.2587,151.3933,151.1959,151.3933,7150.0
2018-07-31 14:45:00,168.74,169.03,168.73,168.97,17558.0,151.4023,151.6625,151.3933,151.6086,17558.0
2018-07-31 14:50:00,168.99,169.12,168.99,169.06,7552.0,151.6266,151.7432,151.6266,151.6894,7552.0
2018-07-31 14:55:00,169.06,169.19,169.06,169.06,9100.0,151.6894,151.806,151.6894,151.6894,9100.0
2018-07-31 15:00:00,169.05,169.07,168.88,169.01,8031.0,151.6804,151.6984,151.5279,151.6445,8031.0
2018-07-31 15:05:00,169.04,169.07,168.96,169.03,5200.0,151.6714,151.6984,151.5997,151.6625,5200.0
2018-07-31 15:10:00,169.05,169.07,168.95,168.96,12705.0,151.6804,151.6984,151.5907,151.5997,12705.0
2018-07-31 15:15:00,168.96,169.02,168.77,168.87,8001.0,151.5997,151.6535,151.4292,151.5189,8001.0
2018-07-31 15:20:00,168.87,168.99,168.84,168.98,6720.0,151.5189,151.6266,151.492,151.6176,6720.0
2018-07-31 15:25:00,168.95,169.0,168.91,168.98,11900.0,151.5907,151.6356,151.5548,151.6176,11900.0
2018-07-31 15:30:00,168.98,169.18,168.93,169.13,13927.0,151.6176,151.7971,151.5727,151.7522,13927.0
2018-07-31 15:35:00,169.13,169.3,169.07,169.28,15831.0,151.7522,151.9047,151.6984,151.8868,15831.0
2018-07-31 15:40:00,169.29,169.29,169.14,169.21,14260.0,151.8958,151.8958,151.7612,151.824,14260.0
2018-07-31 15:45:00,169.21,169.3,168.79,168.91,31760.0,151.824,151.9047,151.4471,151.5548,31760.0
2018-07-31 15:50:00,168.9,169.14,168.82,169.12,31861.0,151.5458,151.7612,151.474,151.7432,31861.0
2018-07-31 15:55:00,169.12,169.31,169.03,169.05,91371.0,151.7432,151.9137,151.6625,151.6804,91371.0
2018-08-01 09:30:00,167.76,167.76,166.85,167.0,14632.0,150.523,150.523,149.7065,149.841,14632.0
2018-08-01 09:35:00,166.99,167.0,166.29,166.77,9824.0,149.8321,149.841,149.204,149.6347,9824.0
2018-08-01 09:40:00,166.64,166.78,166.15,166.15,8840.0,149.518,149.6437,149.0784,149.0784,8840.0
2018-08-01 09:45:00,166.14,166.66,165.72,166.61,18210.0,149.0694,149.536,148.6926,149.4911,18210.0
2018-08-01 09:50:00,166.42,166.71,166.13,166.47,21444.0,149.3206,149.5808,149.0604,149.3655,21444.0
2018-08-01 09:55:00,166.39,167.43,166.39,167.43,13189.0,149.2937,150.2269,149.2937,150.2269,13189.0
2018-08-01 10:00:00,167.33,167.56,167.03,167.48,13997.0,150.1371,150.3435,149.868,150.2717,13997.0
2018-08-01 10:05:00,167.5,167.77,167.44,167.52,4227.0,150.2897,150.5319,150.2358,150.3076,4227.0
2018-08-01 10:10:00,167.41,167.97,167.36,167.92,10040.0,150.2089,150.7114,150.1641,150.6665,10040.0
2018-08-01 10:15:00,167.98,167.99,167.37,167.37,7020.0,150.7204,150.7293,150.173,150.173,7020.0
2018-08-01 10:20:00,167.42,167.52,167.18,167.18,3600.0,150.2179,150.3076,150.0026,150.0026,3600.0
2018-08-01 10:25:00,167.14,167.46,167.14,167.33,3320.0,149.9667,150.2538,149.9667,150.1371,3320.0
2018-08-01 10:30:00,167.21,167.59,167.13,167.56,11798.0,150.0295,150.3704,149.9577,150.3435,11798.0
2018-08-01 10:35:00,167.46,167.59,167.29,167.58,13631.0,150.2538,150.3704,150.1013,150.3615,13631.0
2018-08-01 10:40:00,167.59,167.59,167.19,167.44,14435.0,150.3704,150.3704,150.0115,150.2358,14435.0
2018-08-01 10:45:00,167.44,167.63,167.3,167.34,50974.0,150.2358,150.4063,150.1102,150.1461,50974.0
2018-08-01 10:50:00,167.33,167.6,167.33,167.55,28620.0,150.1371,150.3794,150.1371,150.3345,28620.0
2018-08-01 10:55:00,167.6,167.82,167.34,167.75,18873.0,150.3794,150.5768,150.1461,150.514,18873.0
2018-08-01 11:00:00,167.82,167.94,167.57,167.58,6800.0,150.5768,150.6845,150.3525,150.3615,6800.0
2018-08-01 11:05:00,167.51,167.67,167.17,167.19,16055.0,150.2986,150.4422,149.9936,150.0115,16055.0
2018-08-01 11:10:00,167.11,167.11,166.85,166.92,8901.0,149.9397,149.9397,149.7065,149.7693,8901.0
2018-08-01 11:15:00,166.94,167.29,166.9,167.25,17586.0,149.7872,150.1013,149.7513,150.0654,17586.0
2018-08-01 11:20:00,167.21,167.24,166.84,166.99,24328.0,150.0295,150.0564,149.6975,149.8321,24328.0
2018-08-01 11:25:00,166.97,167.17,166.97,167.17,23187.0,149.8141,149.9936,149.8141,149.9936,23187.0
2018-08-01 11:30:00,167.15,167.16,166.62,167.0,22791.0,149.9756,149.9846,149.5001,149.841,22791.0
2018-08-01 11:35:00,167.03,167.09,166.57,166.66,8200.0,149.868,149.9218,149.4552,149.536,8200.0
2018-08-01 11:40:00,166.52,166.67,166.03,166.03,9130.0,149.4104,149.545,148.9707,148.9707,9130.0
2018-08-01 11:45:00,166.04,166.13,165.79,165.95,8377.0,148.9797,149.0604,148.7554,148.8989,8377.0
2018-08-01 11:50:00,165.95,166.29,165.94,166.29,11373.0,148.8989,149.204,148.89,149.204,11373.0
2018-08-01 11:55:00,166.29,166.44,166.2,166.33,20230.0,149.204,149.3386,149.1232,149.2399,20230.0
2018-08-01 12:00:00,166.39,166.39,165.62,165.73,45156.0,149.2937,149.2937,148.6028,148.7015,45156.0
2018-08-01 12:05:00,165.75,165.75,165.57,165.65,2691.0,148.7195,148.7195,148.558,148.6298,2691.0
2018-08-01 12:10:00,165.76,165.89,165.72,165.72,1414.0,148.7285,148.8451,148.6926,148.6926,1414.0
2018-08-01 12:15:00,165.72,165.72,165.47,165.6,10648.0,148.6926,148.6926,148.4683,148.5849,10648.0
2018-08-01 12:20:00,165.67,166.0,165.67,165.74,7800.0,148.6477,148.9438,148.6477,148.7105,7800.0
2018-08-01 12:25:00,165.73,165.79,165.53,165.72,9964.0,148.7015,148.7554,148.5221,148.6926,9964.0
2018-08-01 12:30:00,165.71,165.77,165.49,165.72,12300.0,148.6836,148.7374,148.4862,148.6926,12300.0
2018-08-01 12:35:00,165.78,165.85,165.61,165.65,8714.0,148.7464,148.8092,148.5939,148.6298,8714.0
2018-08-01 12:40:00,165.61,165.65,165.48,165.61,7612.0,148.5939,148.6298,148.4772,148.5939,7612.0
2018-08-01 12:45:00,165.62,165.8,165.56,165.66,20166.0,148.6028,148.7643,148.549,148.6387,20166.0
2018-08-01 12:50:00,165.73,165.91,165.73,165.86,13721.0,148.7015,148.863,148.7015,148.8182,13721.0
2018-08-01 12:55:00,165.87,165.98,165.83,165.95,5737.0,148.8272,148.9259,148.7913,148.8989,5737.0
2018-08-01 13:00:00,165.94,166.05,165.86,165.86,8612.0,148.89,148.9887,148.8182,148.8182,8612.0
2018-08-01 13:05:00,165.91,166.0,165.86,165.9,5500.0,148.863,148.9438,148.8182,148.8541,5500.0
2018-08-01 13:10:00,165.88,166.24,165.88,166.11,11750.0,148.8361,149.1591,148.8361,149.0425,11750.0
2018-08-01 13:15:00,166.03,166.03,165.63,165.66,19100.0,148.9707,148.9707,148.6118,148.6387,19100.0
2018-08-01 13:20:00,165.64,165.68,165.46,165.59,25817.0,148.6208,148.6567,148.4593,148.5759,25817.0
2018-08-01 13:25:00,165.62,165.67,165.61,165.64,8913.0,148.6028,148.6477,148.5939,148.6208,8913.0
2018-08-01 13:30:00,165.62,165.71,165.51,165.64,9803.0,148.6028,148.6836,148.5041,148.6208,9803.0
2018-08-01 13:35:00,165.69,165.94,165.68,165.93,22705.0,148.6656,148.89,148.6567,148.881,22705.0
2018-08-01 13:40:00,165.91,165.98,165.79,165.79,5196.0,148.863,148.9259,148.7554,148.7554,5196.0
2018-08-01 13:45:00,165.86,165.86,165.35,165.36,5000.0,148.8182,148.8182,148.3606,148.3696,5000.0
2018-08-01 13:50:00,165.37,165.37,165.13,165.34,7079.0,148.3785,148.3785,148.1632,148.3516,7079.0
2018-08-01 13:55:00,165.33,165.62,165.28,165.54,22060.0,148.3426,148.6028,148.2978,148.5311,22060.0
2018-08-01 14:00:00,165.44,165.76,165.43,165.56,17768.0,148.4413,148.7285,148.4324,148.549,17768.0
2018-08-01 14:05:00,165.6,165.64,165.2,165.31,48335.0,148.5849,148.6208,148.226,148.3247,48335.0
2018-08-01 14:10:00,165.23,165.29,164.82,165.25,12257.0,148.2529,148.3067,147.885,148.2709,12257.0
2018-08-01 14:15:00,165.29,165.57,165.15,165.15,5821.0,148.3067,148.558,148.1811,148.1811,5821.0
2018-08-01 14:20:00,165.16,165.16,164.94,165.0,6446.0,148.1901,148.1901,147.9927,148.0465,6446.0
2018-08-01 14:25:00,165.06,165.13,164.95,165.13,5530.0,148.1004,148.1632,148.0017,148.1632,5530.0
2018-08-01 14:30:00,165.11,165.3,165.1,165.22,4501.0,148.1452,148.3157,148.1363,148.2439,4501.0
2018-08-01 14:35:00,165.17,165.18,164.96,165.0,4206.0,148.1991,148.208,148.0107,148.0465,4206.0
2018-08-01 14:40:00,164.99,165.03,164.94,165.0,11886.0,148.0376,148.0735,147.9927,148.0465,11886.0
2018-08-01 14:45:00,165.0,165.28,164.99,165.28,13248.0,148.0465,148.2978,148.0376,148.2978,13248.0
2018-08-01 14:50:00,165.29,165.47,165.29,165.46,3200.0,148.3067,148.4683,148.3067,148.4593,3200.0
2018-08-01 14:55:00,165.52,165.82,165.49,165.82,5522.0,148.5131,148.7823,148.4862,148.7823,5522.0
2018-08-01 15:00:00,165.83,165.85,165.63,165.63,4369.0,148.7913,148.8092,148.6118,148.6118,4369.0
2018-08-01 15:05:00,165.69,165.7,165.52,165.53,9127.0,148.6656,148.6746,148.5131,148.5221,9127.0
2018-08-01 15:10:00,165.53,165.57,165.41,165.57,11971.0,148.5221,148.558,148.4144,148.558,11971.0
2018-08-01 15:15:00,165.55,165.55,165.05,165.16,8253.0,148.54,148.54,148.0914,148.1901,8253.0
2018-08-01 15:20:00,165.19,165.58,165.18,165.51,17070.0,148.217,148.567,148.208,148.5041,17070.0
2018-08-01 15:25:00,165.51,165.55,165.41,165.49,7402.0,148.5041,148.54,148.4144,148.4862,7402.0
2018-08-01 15:30:00,165.47,165.75,165.45,165.46,11043.0,148.4683,148.7195,148.4503,148.4593,11043.0
2018-08-01 15:35:00,165.44,165.46,165.26,165.44,13444.0,148.4413,148.4593,148.2798,148.4413,13444.0
2018-08-01 15:40:00,165.42,165.66,165.41,165.64,20934.0,148.4234,148.6387,148.4144,148.6208,20934.0
2018-08-01 15:45:00,165.64,166.03,165.54,165.9,30660.0,148.6208,148.9707,148.5311,148.8541,30660.0
2018-08-01 15:50:00,165.85,166.32,165.84,165.9,36413.0,148.8092,149.2309,148.8002,148.8541,36413.0
2018-08-01 15:55:00,165.9,166.3,165.54,165.68,78710.0,148.8541,149.213,148.5311,148.6567,78710.0
2018-08-02 09:30:00,158.4,158.4,157.32,157.91,1900.0,142.1247,142.1247,141.1557,141.685,1900.0
2018-08-02 09:35:00,158.12,162.03,158.0,161.69,90470.0,141.8735,145.3817,141.7658,145.0766,90470.0
2018-08-02 09:40:00,161.66,166.14,161.32,165.03,36059.0,145.0497,149.0694,144.7447,148.0735,36059.0
2018-08-02 09:45:00,165.48,166.84,164.65,166.52,49420.0,148.4772,149.6975,147.7325,149.4104,49420.0
2018-08-02 09:50:00,166.75,169.47,166.24,169.04,51232.0,149.6167,152.0573,149.1591,151.6714,51232.0
2018-08-02 09:55:00,168.42,171.97,168.29,170.05,105528.0,151.1151,154.3004,150.9985,152.5777,105528.0
2018-08-02 10:00:00,170.03,170.04,167.61,168.02,61455.0,152.5597,152.5687,150.3884,150.7562,61455.0
2018-08-02 10:05:00,168.01,168.76,167.46,167.47,32087.0,150.7473,151.4202,150.2538,150.2628,32087.0
2018-08-02 10:10:00,167.46,167.89,167.07,167.25,22027.0,150.2538,150.6396,149.9039,150.0654,22027.0
2018-08-02 10:15:00,167.27,169.48,167.26,168.21,65278.0,150.0833,152.0662,150.0743,150.9267,65278.0
2018-08-02 10:20:00,168.43,168.92,167.72,168.92,130017.0,151.1241,151.5638,150.4871,151.5638,130017.0
2018-08-02 10:25:00,169.0,170.3,168.99,169.87,20058.0,151.6356,152.802,151.6266,152.4162,20058.0
2018-08-02 10:30:00,169.6,169.71,168.89,169.45,20631.0,152.1739,152.2726,151.5369,152.0393,20631.0
2018-08-02 10:35:00,169.37,169.53,168.96,169.03,11711.0,151.9675,152.1111,151.5997,151.6625,11711.0
2018-08-02 10:40:00,168.98,169.2,168.51,168.68,16820.0,151.6176,151.815,151.1959,151.3484,16820.0
2018-08-02 10:45:00,168.68,168.76,168.29,168.53,33373.0,151.3484,151.4202,150.9985,151.2138,33373.0
2018-08-02 10:50:00,168.48,170.06,168.48,169.04,27380.0,151.169,152.5866,151.169,151.6714,27380.0
2018-08-02 10:55:00,169.12,170.46,168.92,169.85,26555.0,151.7432,152.9455,151.5638,152.3982,26555.0
2018-08-02 11:00:00,169.84,170.73,169.82,169.97,14170.0,152.3892,153.1878,152.3713,152.5059,14170.0
2018-08-02 11:05:00,169.93,170.69,169.7,170.69,16473.0,152.47,153.1519,152.2636,153.1519,16473.0
2018-08-02 11:10:00,170.53,171.38,170.53,170.98,29580.0,153.0083,153.771,153.0083,153.4121,29580.0
2018-08-02 11:15:00,170.87,171.19,170.33,170.39,11853.0,153.3134,153.6005,152.8289,152.8827,11853.0
2018-08-02 11:20:00,170.37,170.37,169.77,169.85,5518.0,152.8648,152.8648,152.3264,152.3982,5518.0
2018-08-02 11:25:00,169.91,170.07,168.33,169.12,13129.0,152.4521,152.5956,151.0344,151.7432,13129.0
2018-08-02 11:30:00,169.18,170.05,168.1,169.37,60300.0,151.7971,152.5777,150.828,151.9675,60300.0
2018-08-02 11:35:00,169.24,169.58,168.52,168.71,32067.0,151.8509,152.156,151.2049,151.3753,32067.0
2018-08-02 11:40:00,168.73,169.17,168.42,168.43,51200.0,151.3933,151.7881,151.1151,151.1241,51200.0
2018-08-02 11:45:00,168.39,169.02,168.1,168.71,19986.0,151.0882,151.6535,150.828,151.3753,19986.0
2018-08-02 11:50:00,168.82,168.9,168.52,168.58,12662.0,151.474,151.5458,151.2049,151.2587,12662.0
2018-08-02 11:55:00,168.65,168.87,168.52,168.78,12311.0,151.3215,151.5189,151.2049,151.4382,12311.0
2018-08-02 12:00:00,168.79,169.38,168.69,169.22,18601.0,151.4471,151.9765,151.3574,151.8329,18601.0
2018-08-02 12:05:00,169.26,169.91,169.16,169.5,11720.0,151.8688,152.4521,151.7791,152.0842,11720.0
2018-08-02 12:10:00,169.6,169.69,169.41,169.61,6000.0,152.1739,152.2547,152.0034,152.1829,6000.0
2018-08-02 12:15:00,169.6,170.03,169.46,169.96,9806.0,152.1739,152.5597,152.0483,152.4969,9806.0
2018-08-02 12:20:00,169.98,171.7,169.92,171.36,61865.0,152.5149,154.0581,152.461,153.7531,61865.0
2018-08-02 12:25:00,171.41,171.56,170.64,171.43,11016.0,153.7979,153.9325,153.107,153.8159,11016.0
2018-08-02 12:30:00,171.25,171.3,170.57,170.9,6619.0,153.6544,153.6992,153.0442,153.3403,6619.0
2018-08-02 12:35:00,171.0,171.06,170.64,170.84,11722.0,153.4301,153.4839,153.107,153.2865,11722.0
2018-08-02 12:40:00,170.87,170.89,170.24,170.29,4943.0,153.3134,153.3314,152.7481,152.793,4943.0
2018-08-02 12:45:00,170.27,170.86,170.26,170.61,7133.0,152.7751,153.3044,152.7661,153.0801,7133.0
2018-08-02 12:50:00,170.58,170.63,169.63,169.79,9175.0,153.0532,153.0981,152.2008,152.3444,9175.0
2018-08-02 12:55:00,169.88,169.9,169.55,169.61,3086.0,152.4251,152.4431,152.129,152.1829,3086.0
2018-08-02 13:00:00,169.65,170.05,169.36,169.89,6600.0,152.2188,152.5777,151.9586,152.4341,6600.0
2018-08-02 13:05:00,169.79,170.14,169.51,169.9,6677.0,152.3444,152.6584,152.0932,152.4431,6677.0
2018-08-02 13:10:00,169.93,169.93,169.53,169.54,7206.0,152.47,152.47,152.1111,152.1201,7206.0
2018-08-02 13:15:00,169.47,170.2,169.47,170.12,5537.0,152.0573,152.7123,152.0573,152.6405,5537.0
2018-08-02 13:20:00,170.1,170.21,169.99,170.21,8787.0,152.6225,152.7212,152.5238,152.7212,8787.0
2018-08-02 13:25:00,170.25,170.58,170.07,170.29,10824.0,152.7571,153.0532,152.5956,152.793,10824.0
2018-08-02 13:30:00,170.3,170.77,170.28,170.77,5587.0,152.802,153.2237,152.784,153.2237,5587.0
2018-08-02 13:35:00,170.78,170.82,170.52,170.69,7904.0,153.2327,153.2685,152.9994,153.1519,7904.0
2018-08-02 13:40:00,170.75,170.82,170.63,170.66,4856.0,153.2057,153.2685,153.0981,153.125,4856.0
2018-08-02 13:45:00,170.66,170.87,170.62,170.7,17441.0,153.125,153.3134,153.0891,153.1609,17441.0
2018-08-02 13:50:00,170.72,170.98,170.68,170.83,10605.0,153.1788,153.4121,153.1429,153.2775,10605.0
2018-08-02 13:55:00,170.84,171.1,170.79,171.04,6907.0,153.2865,153.5198,153.2416,153.4659,6907.0
2018-08-02 14:00:00,171.06,171.24,170.94,171.19,8401.0,153.4839,153.6454,153.3762,153.6005,8401.0
2018-08-02 14:05:00,171.14,171.35,171.13,171.35,6014.0,153.5557,153.7441,153.5467,153.7441,6014.0
2018-08-02 14:10:00,171.36,171.46,171.11,171.11,11297.0,153.7531,153.8428,153.5288,153.5288,11297.0
2018-08-02 14:15:00,171.11,171.43,171.11,171.21,12433.0,153.5288,153.8159,153.5288,153.6185,12433.0
2018-08-02 14:20:00,171.19,171.46,171.0,171.3,11050.0,153.6005,153.8428,153.4301,153.6992,11050.0
2018-08-02 14:25:00,171.43,171.97,171.41,171.86,36659.0,153.8159,154.3004,153.7979,154.2017,36659.0
2018-08-02 14:30:00,171.83,172.22,171.83,172.18,19186.0,154.1748,154.5247,154.1748,154.4888,19186.0
2018-08-02 14:35:00,172.15,172.15,171.84,172.03,19694.0,154.4619,154.4619,154.1837,154.3542,19694.0
2018-08-02 14:40:00,172.05,172.23,171.76,172.01,25890.0,154.3722,154.5337,154.112,154.3363,25890.0
2018-08-02 14:45:00,172.02,172.1,171.83,172.04,18294.0,154.3453,154.417,154.1748,154.3632,18294.0
2018-08-02 14:50:00,172.06,172.49,171.98,172.49,17170.0,154.3811,154.767,154.3094,154.767,17170.0
2018-08-02 14:55:00,172.42,172.6,172.27,172.43,15845.0,154.7042,154.8657,154.5696,154.7131,15845.0
2018-08-02 15:00:00,172.42,172.42,171.91,171.92,18070.0,154.7042,154.7042,154.2466,154.2555,18070.0
2018-08-02 15:05:00,171.92,171.95,171.22,171.44,23962.0,154.2555,154.2824,153.6275,153.8248,23962.0
2018-08-02 15:10:00,171.41,171.57,171.15,171.45,26777.0,153.7979,153.9415,153.5646,153.8338,26777.0
2018-08-02 15:15:00,171.48,171.55,171.09,171.39,26462.0,153.8607,153.9235,153.5108,153.78,26462.0
2018-08-02 15:20:00,171.39,171.39,171.07,171.09,14799.0,153.78,153.78,153.4929,153.5108,14799.0
2018-08-02 15:25:00,171.04,171.3,170.82,171.21,20097.0,153.4659,153.6992,153.2685,153.6185,20097.0
2018-08-02 15:30:00,171.17,171.39,171.17,171.33,23652.0,153.5826,153.78,153.5826,153.7261,23652.0
2018-08-02 15:35:00,171.35,171.69,171.35,171.65,29350.0,153.7441,154.0492,153.7441,154.0133,29350.0
2018-08-02 15:40:00,171.63,171.64,171.18,171.2,20455.0,153.9953,154.0043,153.5916,153.6095,20455.0
2018-08-02 15:45:00,171.13,171.83,171.11,171.78,38891.0,153.5467,154.1748,153.5288,154.1299,38891.0
2018-08-02 15:50:00,171.73,171.73,171.35,171.55,54710.0,154.085,154.085,153.7441,153.9235,54710.0
2018-08-02 15:55:00,171.55,171.68,171.35,171.55,97929.0,153.9235,154.0402,153.7441,153.9235,97929.0
2018-08-03 09:30:00,172.03,172.41,171.69,171.93,20035.0,154.3542,154.6952,154.0492,154.2645,20035.0
2018-08-03 09:35:00,171.93,172.27,171.5,172.26,9687.0,154.2645,154.5696,153.8787,154.5606,9687.0
2018-08-03 09:40:00,172.43,172.46,172.02,172.11,7745.0,154.7131,154.74,154.3453,154.426,7745.0
2018-08-03 09:45:00,171.95,172.16,171.84,171.93,9379.0,154.2824,154.4709,154.1837,154.2645,9379.0
2018-08-03 09:50:00,171.84,172.12,171.51,172.04,11846.0,154.1837,154.435,153.8877,154.3632,11846.0
2018-08-03 09:55:00,171.96,171.96,171.03,171.38,22520.0,154.2914,154.2914,153.457,153.771,22520.0
2018-08-03 10:00:00,171.3,171.46,170.99,171.46,5105.0,153.6992,153.8428,153.4211,153.8428,5105.0
2018-08-03 10:05:00,171.47,171.56,171.1,171.21,13641.0,153.8518,153.9325,153.5198,153.6185,13641.0
2018-08-03 10:10:00,171.19,171.27,170.85,170.85,40644.0,153.6005,153.6723,153.2955,153.2955,40644.0
2018-08-03 10:15:00,170.89,171.39,170.79,171.33,9340.0,153.3314,153.78,153.2416,153.7261,9340.0
2018-08-03 10:20:00,171.36,171.77,171.35,171.43,15903.0,153.7531,154.1209,153.7441,153.8159,15903.0
2018-08-03 10:25:00,171.4,172.03,171.36,171.91,6940.0,153.789,154.3542,153.7531,154.2466,6940.0
2018-08-03 10:30:00,171.9,172.24,171.88,172.09,37008.0,154.2376,154.5426,154.2196,154.4081,37008.0
2018-08-03 10:35:00,172.11,172.19,172.09,172.18,7311.0,154.426,154.4978,154.4081,154.4888,7311.0
2018-08-03 10:40:00,172.13,172.13,171.34,171.39,10705.0,154.4439,154.4439,153.7351,153.78,10705.0
2018-08-03 10:45:00,171.33,171.37,171.08,171.24,5663.0,153.7261,153.762,153.5018,153.6454,5663.0
2018-08-03 10:50:00,171.17,171.29,171.0,171.0,20305.0,153.5826,153.6903,153.4301,153.4301,20305.0
2018-08-03 10:55:00,170.96,170.99,170.63,170.85,7130.0,153.3942,153.4211,153.0981,153.2955,7130.0
2018-08-03 11:00:00,170.87,171.03,170.87,170.97,6794.0,153.3134,153.457,153.3134,153.4031,6794.0
2018-08-03 11:05:00,170.94,171.3,170.92,171.3,9934.0,153.3762,153.6992,153.3583,153.6992,9934.0
2018-08-03 11:10:00,171.29,171.61,171.25,171.61,10615.0,153.6903,153.9774,153.6544,153.9774,10615.0
2018-08-03 11:15:00,171.61,171.65,171.08,171.32,16705.0,153.9774,154.0133,153.5018,153.7172,16705.0
2018-08-03 11:20:00,171.4,171.78,171.33,171.69,27778.0,153.789,154.1299,153.7261,154.0492,27778.0
2018-08-03 11:25:00,171.68,171.68,171.19,171.3,12090.0,154.0402,154.0402,153.6005,153.6992,12090.0
2018-08-03 11:30:00,171.32,171.8,171.32,171.8,7400.0,153.7172,154.1479,153.7172,154.1479,7400.0
2018-08-03 11:35:00,171.8,171.9,171.61,171.73,16442.0,154.1479,154.2376,153.9774,154.085,16442.0
2018-08-03 11:40:00,171.72,171.97,171.7,171.93,5395.0,154.0761,154.3004,154.0581,154.2645,5395.0
2018-08-03 11:45:00,171.94,171.97,171.71,171.75,10036.0,154.2735,154.3004,154.0671,154.103,10036.0
2018-08-03 11:50:00,171.71,171.84,171.69,171.78,6900.0,154.0671,154.1837,154.0492,154.1299,6900.0
2018-08-03 11:55:00,171.75,171.75,171.4,171.6,9506.0,154.103,154.103,153.789,153.9684,9506.0
2018-08-03 12:00:00,171.63,171.8,171.57,171.77,7193.0,153.9953,154.1479,153.9415,154.1209,7193.0
2018-08-03 12:05:00,171.8,171.93,171.8,171.91,5923.0,154.1479,154.2645,154.1479,154.2466,5923.0
2018-08-03 12:10:00,171.84,171.89,171.81,171.87,4300.0,154.1837,154.2286,154.1568,154.2107,4300.0
2018-08-03 12:15:00,171.86,172.15,171.84,172.08,13883.0,154.2017,154.4619,154.1837,154.3991,13883.0
2018-08-03 12:20:00,172.09,172.14,171.99,172.01,6362.0,154.4081,154.4529,154.3183,154.3363,6362.0
2018-08-03 12:25:00,172.03,172.33,172.01,172.3,15117.0,154.3542,154.6234,154.3363,154.5965,15117.0
2018-08-03 12:30:00,172.29,172.35,172.23,172.27,12826.0,154.5875,154.6413,154.5337,154.5696,12826.0
2018-08-03 12:35:00,172.27,172.38,172.26,172.32,7600.0,154.5696,154.6683,154.5606,154.6144,7600.0
2018-08-03 12:40:00,172.31,172.38,172.31,172.34,4882.0,154.6055,154.6683,154.6055,154.6324,4882.0
2018-08-03 12:45:00,172.33,172.34,172.02,172.05,12094.0,154.6234,154.6324,154.3453,154.3722,12094.0
2018-08-03 12:50:00,172.08,172.15,171.92,171.92,10634.0,154.3991,154.4619,154.2555,154.2555,10634.0
2018-08-03 12:55:00,171.91,171.91,171.69,171.69,20355.0,154.2466,154.2466,154.0492,154.0492,20355.0
2018-08-03 13:00:00,171.65,172.03,171.62,172.03,17555.0,154.0133,154.3542,153.9864,154.3542,17555.0
2018-08-03 13:05:00,172.01,172.14,172.0,172.04,4814.0,154.3363,154.4529,154.3273,154.3632,4814.0
2018-08-03 13:10:00,172.04,172.04,171.86,172.03,5914.0,154.3632,154.3632,154.2017,154.3542,5914.0
2018-08-03 13:15:00,172.06,172.11,172.04,172.07,1900.0,154.3811,154.426,154.3632,154.3901,1900.0
2018-08-03 13:20:00,172.07,172.21,172.03,172.11,16409.0,154.3901,154.5157,154.3542,154.426,16409.0
2018-08-03 13:25:00,172.06,172.26,172.0,172.26,4300.0,154.3811,154.5606,154.3273,154.5606,4300.0
2018-08-03 13:30:00,172.27,172.29,172.04,172.12,4641.0,154.5696,154.5875,154.3632,154.435,4641.0
2018-08-03 13:35:00,172.12,172.2,172.06,172.17,4716.0,154.435,154.5068,154.3811,154.4798,4716.0
2018-08-03 13:40:00,172.19,172.22,172.12,172.22,5359.0,154.4978,154.5247,154.435,154.5247,5359.0
2018-08-03 13:45:00,172.22,172.29,172.17,172.29,9106.0,154.5247,154.5875,154.4798,154.5875,9106.0
2018-08-03 13:50:00,172.24,172.35,172.24,172.35,1100.0,154.5426,154.6413,154.5426,154.6413,1100.0
2018-08-03 13:55:00,172.29,172.33,172.2,172.23,4806.0,154.5875,154.6234,154.5068,154.5337,4806.0
2018-08-03 14:00:00,172.24,172.24,172.11,172.19,3260.0,154.5426,154.5426,154.426,154.4978,3260.0
2018-08-03 14:05:00,172.2,172.2,172.08,172.13,3378.0,154.5068,154.5068,154.3991,154.4439,3378.0
2018-08-03 14:10:00,172.16,172.16,171.93,171.95,18932.0,154.4709,154.4709,154.2645,154.2824,18932.0
2018-08-03 14:15:00,171.91,172.0,171.91,171.92,8448.0,154.2466,154.3273,154.2466,154.2555,8448.0
2018-08-03 14:20:00,171.93,171.98,171.88,171.93,8933.0,154.2645,154.3094,154.2196,154.2645,8933.0
2018-08-03 14:25:00,171.97,172.12,171.94,172.02,9081.0,154.3004,154.435,154.2735,154.3453,9081.0
2018-08-03 14:30:00,172.03,172.18,172.03,172.12,6421.0,154.3542,154.4888,154.3542,154.435,6421.0
2018-08-03 14:35:00,172.07,172.09,171.73,171.79,6624.0,154.3901,154.4081,154.085,154.1389,6624.0
2018-08-03 14:40:00,171.8,171.82,171.6,171.66,5746.0,154.1479,154.1658,153.9684,154.0222,5746.0
2018-08-03 14:45:00,171.64,171.77,171.62,171.73,9687.0,154.0043,154.1209,153.9864,154.085,9687.0
2018-08-03 14:50:00,171.77,171.82,171.75,171.79,3410.0,154.1209,154.1658,154.103,154.1389,3410.0
2018-08-03 14:55:00,171.82,171.87,171.76,171.87,4230.0,154.1658,154.2107,154.112,154.2107,4230.0
2018-08-03 15:00:00,171.87,171.93,171.8,171.85,5632.0,154.2107,154.2645,154.1479,154.1927,5632.0
2018-08-03 15:05:00,171.87,171.92,171.82,171.83,5564.0,154.2107,154.2555,154.1658,154.1748,5564.0
2018-08-03 15:10:00,171.84,172.12,171.83,172.11,11077.0,154.1837,154.435,154.1748,154.426,11077.0
2018-08-03 15:15:00,172.21,172.31,172.14,172.31,4280.0,154.5157,154.6055,154.4529,154.6055,4280.0
2018-08-03 15:20:00,172.36,172.45,172.33,172.43,13808.0,154.6503,154.7311,154.6234,154.7131,13808.0
2018-08-03 15:25:00,172.46,172.5,172.35,172.39,9800.0,154.74,154.7759,154.6413,154.6772,9800.0
2018-08-03 15:30:00,172.35,172.44,172.32,172.34,19292.0,154.6413,154.7221,154.6144,154.6324,19292.0
2018-08-03 15:35:00,172.36,172.48,172.33,172.41,18347.0,154.6503,154.758,154.6234,154.6952,18347.0
2018-08-03 15:40:00,172.39,172.51,172.34,172.48,21999.0,154.6772,154.7849,154.6324,154.758,21999.0
2018-08-03 15:45:00,172.48,172.56,172.4,172.48,34249.0,154.758,154.8298,154.6862,154.758,34249.0
2018-08-03 15:50:00,172.49,172.58,172.48,172.51,32250.0,154.767,154.8477,154.758,154.7849,32250.0
2018-08-03 15:55:00,172.5,172.53,172.39,172.5,83124.0,154.7759,154.8029,154.6772,154.7759,83124.0
2018-08-06 09:30:00,174.51,175.0,173.81,174.38,24686.0,156.5794,157.0191,155.9513,156.4628,24686.0
2018-08-06 09:35:00,174.48,174.66,173.82,174.09,20900.0,156.5525,156.714,155.9603,156.2026,20900.0
2018-08-06 09:40:00,174.07,174.28,173.88,174.28,4000.0,156.1846,156.373,156.0141,156.373,4000.0
2018-08-06 09:45:00,174.2,174.72,174.01,174.72,15331.0,156.3013,156.7678,156.1308,156.7678,15331.0
2018-08-06 09:50:00,174.73,174.8,173.76,173.9,12567.0,156.7768,156.8396,155.9065,156.0321,12567.0
2018-08-06 09:55:00,173.79,173.79,173.19,173.27,6529.0,155.9334,155.9334,155.395,155.4668,6529.0
2018-08-06 10:00:00,173.3,173.47,172.84,172.84,12530.0,155.4937,155.6463,155.081,155.081,12530.0
2018-08-06 10:05:00,172.83,173.03,172.6,172.83,9996.0,155.072,155.2515,154.8657,155.072,9996.0
2018-08-06 10:10:00,172.82,173.09,172.57,172.88,46642.0,155.0631,155.3053,154.8387,155.1169,46642.0
2018-08-06 10:15:00,172.82,172.82,172.29,172.72,5433.0,155.0631,155.0631,154.5875,154.9733,5433.0
2018-08-06 10:20:00,172.72,172.87,172.0,172.03,8640.0,154.9733,155.1079,154.3273,154.3542,8640.0
2018-08-06 10:25:00,172.0,172.3,172.0,172.24,9867.0,154.3273,154.5965,154.3273,154.5426,9867.0
2018-08-06 10:30:00,172.24,172.45,172.24,172.32,8100.0,154.5426,154.7311,154.5426,154.6144,8100.0
2018-08-06 10:35:00,172.26,172.81,172.24,172.81,6438.0,154.5606,155.0541,154.5426,155.0541,6438.0
2018-08-06 10:40:00,172.7,173.0,172.49,172.93,7616.0,154.9554,155.2246,154.767,155.1618,7616.0
2018-08-06 10:45:00,173.1,173.64,173.1,173.39,10567.0,155.3143,155.7988,155.3143,155.5745,10567.0
2018-08-06 10:50:00,173.39,173.6,173.03,173.43,9562.0,155.5745,155.7629,155.2515,155.6104,9562.0
2018-08-06 10:55:00,173.56,173.81,173.46,173.77,8571.0,155.727,155.9513,155.6373,155.9154,8571.0
2018-08-06 11:00:00,173.77,174.06,173.7,173.96,8000.0,155.9154,156.1756,155.8526,156.0859,8000.0
2018-08-06 11:05:00,174.01,174.3,173.92,174.23,11067.0,156.1308,156.391,156.05,156.3282,11067.0
2018-08-06 11:10:00,174.21,174.25,174.03,174.24,7800.0,156.3102,156.3461,156.1487,156.3372,7800.0
2018-08-06 11:15:00,174.19,174.42,173.88,173.95,6276.0,156.2923,156.4987,156.0141,156.0769,6276.0
2018-08-06 11:20:00,174.01,174.25,173.82,174.24,5111.0,156.1308,156.3461,155.9603,156.3372,5111.0
2018-08-06 11:25:00,174.31,174.48,174.21,174.41,10325.0,156.4,156.5525,156.3102,156.4897,10325.0
2018-08-06 11:30:00,174.33,174.6,174.12,174.17,10832.0,156.4179,156.6602,156.2295,156.2743,10832.0
2018-08-06 11:35:00,174.2,174.6,174.2,174.53,9967.0,156.3013,156.6602,156.3013,156.5974,9967.0
2018-08-06 11:40:00,174.53,174.6,174.47,174.51,6957.0,156.5974,156.6602,156.5435,156.5794,6957.0
2018-08-06 11:45:00,174.54,174.6,174.33,174.5,9029.0,156.6063,156.6602,156.4179,156.5704,9029.0
2018-08-06 11:50:00,174.54,174.57,174.34,174.4,5728.0,156.6063,156.6332,156.4269,156.4807,5728.0
2018-08-06 11:55:00,174.41,174.7,174.39,174.55,19818.0,156.4897,156.7499,156.4717,156.6153,19818.0
2018-08-06 12:00:00,174.57,174.6,174.49,174.59,3682.0,156.6332,156.6602,156.5615,156.6512,3682.0
2018-08-06 12:05:00,174.55,174.73,174.47,174.47,7131.0,156.6153,156.7768,156.5435,156.5435,7131.0
2018-08-06 12:10:00,174.54,174.94,174.54,174.75,6829.0,156.6063,156.9652,156.6063,156.7947,6829.0
2018-08-06 12:15:00,174.72,175.09,174.69,175.09,5998.0,156.7678,157.0998,156.7409,157.0998,5998.0
2018-08-06 12:20:00,175.11,175.32,175.04,175.12,8444.0,157.1178,157.3062,157.055,157.1267,8444.0
2018-08-06 12:25:00,175.2,175.2,175.01,175.01,6039.0,157.1985,157.1985,157.028,157.028,6039.0
2018-08-06 12:30:00,175.01,175.09,174.96,175.09,6172.0,157.028,157.0998,156.9832,157.0998,6172.0
2018-08-06 12:35:00,175.14,175.19,175.08,175.1,7103.0,157.1447,157.1895,157.0908,157.1088,7103.0
2018-08-06 12:40:00,175.11,175.37,175.08,175.25,13905.0,157.1178,157.351,157.0908,157.2434,13905.0
2018-08-06 12:45:00,175.26,175.26,174.86,174.87,10761.0,157.2523,157.2523,156.8934,156.9024,10761.0
2018-08-06 12:50:00,174.9,175.16,174.89,175.16,10159.0,156.9293,157.1626,156.9204,157.1626,10159.0
2018-08-06 12:55:00,175.16,175.3,175.13,175.2,6926.0,157.1626,157.2882,157.1357,157.1985,6926.0
2018-08-06 13:00:00,175.18,175.26,175.1,175.19,9746.0,157.1806,157.2523,157.1088,157.1895,9746.0
2018-08-06 13:05:00,175.17,175.42,175.14,175.42,10473.0,157.1716,157.3959,157.1447,157.3959,10473.0
2018-08-06 13:10:00,175.39,175.52,175.38,175.5,14129.0,157.369,157.4856,157.36,157.4677,14129.0
2018-08-06 13:15:00,175.51,175.77,175.51,175.6,21000.0,157.4767,157.7099,157.4767,157.5574,21000.0
2018-08-06 13:20:00,175.59,175.63,175.48,175.5,14683.0,157.5484,157.5843,157.4497,157.4677,14683.0
2018-08-06 13:25:00,175.52,175.52,175.29,175.34,10244.0,157.4856,157.4856,157.2793,157.3241,10244.0
2018-08-06 13:30:00,175.36,175.38,175.13,175.15,3605.0,157.3421,157.36,157.1357,157.1537,3605.0
2018-08-06 13:35:00,175.13,175.13,174.82,175.03,6875.0,157.1357,157.1357,156.8576,157.046,6875.0
2018-08-06 13:40:00,175.05,175.07,174.86,174.99,9900.0,157.0639,157.0819,156.8934,157.0101,9900.0
2018-08-06 13:45:00,175.01,175.07,174.95,174.99,3312.0,157.028,157.0819,156.9742,157.0101,3312.0
2018-08-06 13:50:00,174.95,174.98,174.89,174.9,3100.0,156.9742,157.0011,156.9204,156.9293,3100.0
2018-08-06 13:55:00,174.9,174.94,174.82,174.94,6203.0,156.9293,156.9652,156.8576,156.9652,6203.0
2018-08-06 14:00:00,174.96,175.04,174.84,174.84,16524.0,156.9832,157.055,156.8755,156.8755,16524.0
2018-08-06 14:05:00,174.84,174.97,174.84,174.96,3400.0,156.8755,156.9921,156.8755,156.9832,3400.0
2018-08-06 14:10:00,174.97,175.17,174.84,175.17,32944.0,156.9921,157.1716,156.8755,157.1716,32944.0
2018-08-06 14:15:00,175.14,175.26,175.09,175.21,6090.0,157.1447,157.2523,157.0998,157.2075,6090.0
2018-08-06 14:20:00,175.13,175.17,174.69,174.69,13764.0,157.1357,157.1716,156.7409,156.7409,13764.0
2018-08-06 14:25:00,174.64,174.69,174.47,174.51,8700.0,156.6961,156.7409,156.5435,156.5794,8700.0
2018-08-06 14:30:00,174.55,174.68,174.53,174.63,13900.0,156.6153,156.7319,156.5974,156.6871,13900.0
2018-08-06 14:35:00,174.66,174.69,174.32,174.44,16878.0,156.714,156.7409,156.4089,156.5166,16878.0
2018-08-06 14:40:00,174.41,174.43,173.95,174.32,51486.0,156.4897,156.5076,156.0769,156.4089,51486.0
2018-08-06 14:45:00,174.35,174.36,174.18,174.33,16913.0,156.4358,156.4448,156.2833,156.4179,16913.0
2018-08-06 14:50:00,174.38,174.4,174.25,174.25,61031.0,156.4628,156.4807,156.3461,156.3461,61031.0
2018-08-06 14:55:00,174.26,174.33,174.22,174.24,19101.0,156.3551,156.4179,156.3192,156.3372,19101.0
2018-08-06 15:00:00,174.27,174.27,174.14,174.16,12808.0,156.3641,156.3641,156.2474,156.2654,12808.0
2018-08-06 15:05:00,174.13,174.2,173.91,173.91,11233.0,156.2385,156.3013,156.0411,156.0411,11233.0
2018-08-06 15:10:00,173.98,174.16,173.9,174.14,24440.0,156.1039,156.2654,156.0321,156.2474,24440.0
2018-08-06 15:15:00,174.2,174.27,174.01,174.14,9554.0,156.3013,156.3641,156.1308,156.2474,9554.0
2018-08-06 15:20:00,174.11,174.35,174.1,174.24,24922.0,156.2205,156.4358,156.2115,156.3372,24922.0
2018-08-06 15:25:00,174.24,174.4,174.22,174.39,27954.0,156.3372,156.4807,156.3192,156.4717,27954.0
2018-08-06 15:30:00,174.39,174.43,174.18,174.27,23288.0,156.4717,156.5076,156.2833,156.3641,23288.0
2018-08-06 15:35:00,174.26,174.36,174.13,174.25,14625.0,156.3551,156.4448,156.2385,156.3461,14625.0
2018-08-06 15:40:00,174.24,174.42,174.22,174.36,19013.0,156.3372,156.4987,156.3192,156.4448,19013.0
2018-08-06 15:45:00,174.37,174.4,174.19,174.38,29427.0,156.4538,156.4807,156.2923,156.4628,29427.0
2018-08-06 15:50:00,174.38,174.47,174.32,174.33,93130.0,156.4628,156.5435,156.4089,156.4179,93130.0
2018-08-06 15:55:00,174.33,174.44,174.21,174.29,77433.0,156.4179,156.5166,156.3102,156.382,77433.0
2018-08-07 09:30:00,175.0,175.47,174.62,174.89,61818.0,157.0191,157.4408,156.6781,156.9204,61818.0
2018-08-07 09:35:00,175.01,175.4,174.71,175.36,5235.0,157.028,157.378,156.7589,157.3421,5235.0
2018-08-07 09:40:00,175.28,175.75,175.18,175.5,8137.0,157.2703,157.692,157.1806,157.4677,8137.0
2018-08-07 09:45:00,175.59,175.72,175.21,175.21,4150.0,157.5484,157.6651,157.2075,157.2075,4150.0
2018-08-07 09:50:00,175.28,175.37,174.88,174.99,28960.0,157.2703,157.351,156.9114,157.0101,28960.0
2018-08-07 09:55:00,175.0,175.28,174.98,175.06,3992.0,157.0191,157.2703,157.0011,157.0729,3992.0
2018-08-07 10:00:00,175.06,175.3,174.92,175.17,6661.0,157.0729,157.2882,156.9473,157.1716,6661.0
2018-08-07 10:05:00,175.27,175.35,175.1,175.18,27301.0,157.2613,157.3331,157.1088,157.1806,27301.0
2018-08-07 10:10:00,175.15,175.18,174.96,175.05,30780.0,157.1537,157.1806,156.9832,157.0639,30780.0
2018-08-07 10:15:00,175.05,175.12,174.87,175.01,17411.0,157.0639,157.1267,156.9024,157.028,17411.0
2018-08-07 10:20:00,175.01,175.07,174.99,175.02,13308.0,157.028,157.0819,157.0101,157.037,13308.0
2018-08-07 10:25:00,175.04,175.07,174.87,174.89,16047.0,157.055,157.0819,156.9024,156.9204,16047.0
2018-08-07 10:30:00,174.9,175.0,174.75,174.81,9238.0,156.9293,157.0191,156.7947,156.8486,9238.0
2018-08-07 10:35:00,174.75,175.07,174.75,175.05,7545.0,156.7947,157.0819,156.7947,157.0639,7545.0
2018-08-07 10:40:00,175.02,175.06,174.93,175.02,4037.0,157.037,157.0729,156.9563,157.037,4037.0
2018-08-07 10:45:00,174.98,175.06,174.78,174.91,16549.0,157.0011,157.0729,156.8217,156.9383,16549.0
2018-08-07 10:50:00,174.87,174.94,174.75,174.88,16842.0,156.9024,156.9652,156.7947,156.9114,16842.0
2018-08-07 10:55:00,174.83,174.88,174.64,174.71,8874.0,156.8665,156.9114,156.6961,156.7589,8874.0
2018-08-07 11:00:00,174.76,174.85,174.74,174.78,16966.0,156.8037,156.8845,156.7858,156.8217,16966.0
2018-08-07 11:05:00,174.8,174.85,174.67,174.78,5984.0,156.8396,156.8845,156.723,156.8217,5984.0
2018-08-07 11:10:00,174.74,174.84,174.72,174.77,12352.0,156.7858,156.8755,156.7678,156.8127,12352.0
2018-08-07 11:15:00,174.76,174.77,174.62,174.7,8579.0,156.8037,156.8127,156.6781,156.7499,8579.0
2018-08-07 11:20:00,174.71,174.77,174.61,174.7,13332.0,156.7589,156.8127,156.6691,156.7499,13332.0
2018-08-07 11:25:00,174.67,174.68,174.51,174.66,6120.0,156.723,156.7319,156.5794,156.714,6120.0
2018-08-07 11:30:00,174.65,174.65,174.45,174.46,4692.0,156.705,156.705,156.5256,156.5345,4692.0
2018-08-07 11:35:00,174.51,174.7,174.51,174.59,5800.0,156.5794,156.7499,156.5794,156.6512,5800.0
2018-08-07 11:40:00,174.6,174.62,174.41,174.55,5209.0,156.6602,156.6781,156.4897,156.6153,5209.0
2018-08-07 11:45:00,174.54,174.6,174.32,174.56,8268.0,156.6063,156.6602,156.4089,156.6243,8268.0
2018-08-07 11:50:00,174.57,174.59,174.48,174.54,3148.0,156.6332,156.6512,156.5525,156.6063,3148.0
2018-08-07 11:55:00,174.49,174.66,174.49,174.62,13444.0,156.5615,156.714,156.5615,156.6781,13444.0
2018-08-07 12:00:00,174.64,174.83,174.59,174.79,24259.0,156.6961,156.8665,156.6512,156.8306,24259.0
2018-08-07 12:05:00,174.76,174.86,174.71,174.83,6252.0,156.8037,156.8934,156.7589,156.8665,6252.0
2018-08-07 12:10:00,174.88,174.93,174.75,174.78,7873.0,156.9114,156.9563,156.7947,156.8217,7873.0
2018-08-07 12:15:00,174.75,174.75,174.57,174.74,2800.0,156.7947,156.7947,156.6332,156.7858,2800.0
2018-08-07 12:20:00,174.73,174.76,174.6,174.6,5827.0,156.7768,156.8037,156.6602,156.6602,5827.0
2018-08-07 12:25:00,174.62,174.64,174.45,174.51,7538.0,156.6781,156.6961,156.5256,156.5794,7538.0
2018-08-07 12:30:00,174.49,174.6,174.44,174.5,7445.0,156.5615,156.6602,156.5166,156.5704,7445.0
2018-08-07 12:35:00,174.52,174.61,174.48,174.61,2500.0,156.5884,156.6691,156.5525,156.6691,2500.0
2018-08-07 12:40:00,174.62,174.65,174.57,174.62,4817.0,156.6781,156.705,156.6332,156.6781,4817.0
2018-08-07 12:45:00,174.59,174.77,174.59,174.77,3892.0,156.6512,156.8127,156.6512,156.8127,3892.0
2018-08-07 12:50:00,174.78,174.81,174.66,174.7,4595.0,156.8217,156.8486,156.714,156.7499,4595.0
2018-08-07 12:55:00,174.68,174.76,174.57,174.67,4886.0,156.7319,156.8037,156.6332,156.723,4886.0
2018-08-07 13:00:00,174.72,174.72,174.57,174.59,11692.0,156.7678,156.7678,156.6332,156.6512,11692.0
2018-08-07 13:05:00,174.57,174.57,174.43,174.51,4846.0,156.6332,156.6332,156.5076,156.5794,4846.0
2018-08-07 13:10:00,174.52,174.62,174.52,174.56,2800.0,156.5884,156.6781,156.5884,156.6243,2800.0
2018-08-07 13:15:00,174.59,174.59,174.39,174.48,5436.0,156.6512,156.6512,156.4717,156.5525,5436.0
2018-08-07 13:20:00,174.45,174.54,174.38,174.42,4710.0,156.5256,156.6063,156.4628,156.4987,4710.0
2018-08-07 13:25:00,174.41,174.51,174.37,174.46,3940.0,156.4897,156.5794,156.4538,156.5345,3940.0
2018-08-07 13:30:00,174.46,174.51,174.3,174.46,13700.0,156.5345,156.5794,156.391,156.5345,13700.0
2018-08-07 13:35:00,174.5,174.5,174.31,174.35,7558.0,156.5704,156.5704,156.4,156.4358,7558.0
2018-08-07 13:40:00,174.32,174.51,174.32,174.43,7138.0,156.4089,156.5794,156.4089,156.5076,7138.0
2018-08-07 13:45:00,174.46,174.49,174.44,174.47,4400.0,156.5345,156.5615,156.5166,156.5435,4400.0
2018-08-07 13:50:00,174.51,174.53,174.42,174.51,5866.0,156.5794,156.5974,156.4987,156.5794,5866.0
2018-08-07 13:55:00,174.48,174.52,174.46,174.52,3518.0,156.5525,156.5884,156.5345,156.5884,3518.0
2018-08-07 14:00:00,174.5,174.57,174.44,174.55,5332.0,156.5704,156.6332,156.5166,156.6153,5332.0
2018-08-07 14:05:00,174.55,174.56,174.44,174.44,7260.0,156.6153,156.6243,156.5166,156.5166,7260.0
2018-08-07 14:10:00,174.46,174.51,174.4,174.45,4005.0,156.5345,156.5794,156.4807,156.5256,4005.0
2018-08-07 14:15:00,174.48,174.48,174.34,174.39,4210.0,156.5525,156.5525,156.4269,156.4717,4210.0
2018-08-07 14:20:00,174.36,174.43,174.33,174.43,5722.0,156.4448,156.5076,156.4179,156.5076,5722.0
2018-08-07 14:25:00,174.46,174.52,174.43,174.48,6126.0,156.5345,156.5884,156.5076,156.5525,6126.0
2018-08-07 14:30:00,174.45,174.5,174.34,174.45,11350.0,156.5256,156.5704,156.4269,156.5256,11350.0
2018-08-07 14:35:00,174.4,174.54,174.38,174.53,4972.0,156.4807,156.6063,156.4628,156.5974,4972.0
2018-08-07 14:40:00,174.51,174.57,174.48,174.54,14174.0,156.5794,156.6332,156.5525,156.6063,14174.0
2018-08-07 14:45:00,174.51,174.55,174.39,174.5,8609.0,156.5794,156.6153,156.4717,156.5704,8609.0
2018-08-07 14:50:00,174.47,174.5,174.4,174.4,4163.0,156.5435,156.5704,156.4807,156.4807,4163.0
2018-08-07 14:55:00,174.39,174.39,174.31,174.36,5392.0,156.4717,156.4717,156.4,156.4448,5392.0
2018-08-07 15:00:00,174.34,174.34,174.22,174.25,20185.0,156.4269,156.4269,156.3192,156.3461,20185.0
2018-08-07 15:05:00,174.28,174.43,174.28,174.41,7949.0,156.373,156.5076,156.373,156.4897,7949.0
2018-08-07 15:10:00,174.43,174.43,174.32,174.34,3754.0,156.5076,156.5076,156.4089,156.4269,3754.0
2018-08-07 15:15:00,174.39,174.44,174.25,174.25,4601.0,156.4717,156.5166,156.3461,156.3461,4601.0
2018-08-07 15:20:00,174.26,174.41,174.25,174.4,5646.0,156.3551,156.4897,156.3461,156.4807,5646.0
2018-08-07 15:25:00,174.38,174.38,174.25,174.25,4407.0,156.4628,156.4628,156.3461,156.3461,4407.0
2018-08-07 15:30:00,174.25,174.33,174.23,174.33,16483.0,156.3461,156.4179,156.3282,156.4179,16483.0
2018-08-07 15:35:00,174.31,174.37,174.2,174.22,8447.0,156.4,156.4538,156.3013,156.3192,8447.0
2018-08-07 15:40:00,174.19,174.22,174.08,174.09,12935.0,156.2923,156.3192,156.1936,156.2026,12935.0
2018-08-07 15:45:00,174.12,174.38,174.11,174.34,14740.0,156.2295,156.4628,156.2205,156.4269,14740.0
2018-08-07 15:50:00,174.38,174.4,174.2,174.24,19941.0,156.4628,156.4807,156.3013,156.3372,19941.0
2018-08-07 15:55:00,174.24,174.26,174.07,174.09,147420.0,156.3372,156.3551,156.1846,156.2026,147420.0
2018-08-08 09:30:00,173.95,174.11,173.82,173.94,51452.0,156.0769,156.2205,155.9603,156.068,51452.0
2018-08-08 09:35:00,173.86,173.86,173.03,173.22,8141.0,155.9962,155.9962,155.2515,155.422,8141.0
2018-08-08 09:40:00,173.32,173.39,172.78,173.08,29268.0,155.5117,155.5745,155.0272,155.2963,29268.0
2018-08-08 09:45:00,173.16,173.16,172.8,173.07,15818.0,155.3681,155.3681,155.0451,155.2874,15818.0
2018-08-08 09:50:00,173.06,173.31,173.06,173.25,9465.0,155.2784,155.5027,155.2784,155.4489,9465.0
2018-08-08 09:55:00,173.27,173.34,172.95,173.19,3000.0,155.4668,155.5296,155.1797,155.395,3000.0
2018-08-08 10:00:00,173.27,173.3,172.84,173.03,6420.0,155.4668,155.4937,155.081,155.2515,6420.0
2018-08-08 10:05:00,172.88,173.27,172.88,173.02,5300.0,155.1169,155.4668,155.1169,155.2425,5300.0
2018-08-08 10:10:00,172.99,173.25,172.98,173.09,2507.0,155.2156,155.4489,155.2066,155.3053,2507.0
2018-08-08 10:15:00,173.11,173.12,172.86,172.86,3262.0,155.3233,155.3322,155.0989,155.0989,3262.0
2018-08-08 10:20:00,172.92,172.95,172.71,172.87,6513.0,155.1528,155.1797,154.9644,155.1079,6513.0
2018-08-08 10:25:00,172.8,173.18,172.77,173.12,6192.0,155.0451,155.3861,155.0182,155.3322,6192.0
2018-08-08 10:30:00,173.11,173.14,172.64,172.64,20054.0,155.3233,155.3502,154.9015,154.9015,20054.0
2018-08-08 10:35:00,172.66,172.81,171.82,172.5,22334.0,154.9195,155.0541,154.1658,154.7759,22334.0
2018-08-08 10:40:00,172.41,172.71,172.33,172.69,2311.0,154.6952,154.9644,154.6234,154.9464,2311.0
2018-08-08 10:45:00,172.71,172.78,172.65,172.68,2649.0,154.9644,155.0272,154.9105,154.9374,2649.0
2018-08-08 10:50:00,172.73,172.85,172.67,172.7,2779.0,154.9823,155.09,154.9285,154.9554,2779.0
2018-08-08 10:55:00,172.72,172.79,172.66,172.74,4489.0,154.9733,155.0361,154.9195,154.9913,4489.0
2018-08-08 11:00:00,172.81,172.81,172.67,172.71,4860.0,155.0541,155.0541,154.9285,154.9644,4860.0
2018-08-08 11:05:00,172.72,172.78,172.58,172.58,4730.0,154.9733,155.0272,154.8477,154.8477,4730.0
2018-08-08 11:10:00,172.59,172.64,172.49,172.52,3001.0,154.8567,154.9015,154.767,154.7939,3001.0
2018-08-08 11:15:00,172.58,172.68,172.57,172.61,2608.0,154.8477,154.9374,154.8387,154.8746,2608.0
2018-08-08 11:20:00,172.57,172.58,172.48,172.5,3300.0,154.8387,154.8477,154.758,154.7759,3300.0
2018-08-08 11:25:00,172.51,172.73,172.46,172.73,4590.0,154.7849,154.9823,154.74,154.9823,4590.0
2018-08-08 11:30:00,172.75,172.82,172.65,172.65,6912.0,155.0002,155.0631,154.9105,154.9105,6912.0
2018-08-08 11:35:00,172.61,172.76,172.61,172.66,2750.0,154.8746,155.0092,154.8746,154.9195,2750.0
2018-08-08 11:40:00,172.72,172.74,172.57,172.71,2989.0,154.9733,154.9913,154.8387,154.9644,2989.0
2018-08-08 11:45:00,172.7,172.79,172.67,172.74,4800.0,154.9554,155.0361,154.9285,154.9913,4800.0
2018-08-08 11:50:00,172.72,172.78,172.61,172.75,4095.0,154.9733,155.0272,154.8746,155.0002,4095.0
2018-08-08 11:55:00,172.71,172.88,172.71,172.8,2700.0,154.9644,155.1169,154.9644,155.0451,2700.0
2018-08-08 12:00:00,172.88,172.94,172.64,172.64,2500.0,155.1169,155.1707,154.9015,154.9015,2500.0
2018-08-08 12:05:00,172.68,172.73,172.58,172.73,1212.0,154.9374,154.9823,154.8477,154.9823,1212.0
2018-08-08 12:10:00,172.66,172.68,172.5,172.53,2020.0,154.9195,154.9374,154.7759,154.8029,2020.0
2018-08-08 12:15:00,172.63,172.77,172.61,172.67,2400.0,154.8926,155.0182,154.8746,154.9285,2400.0
2018-08-08 12:20:00,172.63,172.71,172.5,172.5,4629.0,154.8926,154.9644,154.7759,154.7759,4629.0
2018-08-08 12:25:00,172.5,172.59,172.49,172.53,5600.0,154.7759,154.8567,154.767,154.8029,5600.0
2018-08-08 12:30:00,172.61,172.71,172.53,172.7,4715.0,154.8746,154.9644,154.8029,154.9554,4715.0
2018-08-08 12:35:00,172.72,172.83,172.72,172.83,1997.0,154.9733,155.072,154.9733,155.072,1997.0
2018-08-08 12:40:00,172.85,172.91,172.83,172.89,1815.0,155.09,155.1438,155.072,155.1259,1815.0
2018-08-08 12:45:00,172.97,172.97,172.88,172.88,1401.0,155.1976,155.1976,155.1169,155.1169,1401.0
2018-08-08 12:50:00,172.77,172.78,172.63,172.64,1134.0,155.0182,155.0272,154.8926,154.9015,1134.0
2018-08-08 12:55:00,172.68,172.73,172.68,172.72,1200.0,154.9374,154.9823,154.9374,154.9733,1200.0
2018-08-08 13:00:00,172.76,172.78,172.65,172.65,1600.0,155.0092,155.0272,154.9105,154.9105,1600.0
2018-08-08 13:05:00,172.67,172.94,172.66,172.93,1600.0,154.9285,155.1707,154.9195,155.1618,1600.0
2018-08-08 13:10:00,172.94,173.07,172.94,172.95,3301.0,155.1707,155.2874,155.1707,155.1797,3301.0
2018-08-08 13:15:00,173.07,173.07,172.93,172.98,2751.0,155.2874,155.2874,155.1618,155.2066,2751.0
2018-08-08 13:20:00,173.07,173.1,173.05,173.1,8995.0,155.2874,155.3143,155.2694,155.3143,8995.0
2018-08-08 13:25:00,173.04,173.1,172.82,172.84,2401.0,155.2604,155.3143,155.0631,155.081,2401.0
2018-08-08 13:30:00,172.86,172.92,172.83,172.9,1591.0,155.0989,155.1528,155.072,155.1348,1591.0
2018-08-08 13:35:00,172.83,172.9,172.82,172.82,700.0,155.072,155.1348,155.0631,155.0631,700.0
2018-08-08 13:40:00,172.79,172.81,172.77,172.8,700.0,155.0361,155.0541,155.0182,155.0451,700.0
2018-08-08 13:45:00,172.84,172.85,172.69,172.71,3720.0,155.081,155.09,154.9464,154.9644,3720.0
2018-08-08 13:50:00,172.78,172.79,172.64,172.66,2400.0,155.0272,155.0361,154.9015,154.9195,2400.0
2018-08-08 13:55:00,172.63,172.83,172.63,172.76,12230.0,154.8926,155.072,154.8926,155.0092,12230.0
2018-08-08 14:00:00,172.78,172.85,172.71,172.8,5620.0,155.0272,155.09,154.9644,155.0451,5620.0
2018-08-08 14:05:00,172.89,172.89,172.86,172.89,1100.0,155.1259,155.1259,155.0989,155.1259,1100.0
2018-08-08 14:10:00,172.89,172.89,172.76,172.85,1500.0,155.1259,155.1259,155.0092,155.09,1500.0
2018-08-08 14:15:00,172.88,172.91,172.82,172.86,28991.0,155.1169,155.1438,155.0631,155.0989,28991.0
2018-08-08 14:20:00,172.86,172.86,172.75,172.75,4100.0,155.0989,155.0989,155.0002,155.0002,4100.0
2018-08-08 14:25:00,172.7,172.73,172.66,172.72,1800.0,154.9554,154.9823,154.9195,154.9733,1800.0
2018-08-08 14:30:00,172.78,172.8,172.67,172.72,3582.0,155.0272,155.0451,154.9285,154.9733,3582.0
2018-08-08 14:35:00,172.74,172.76,172.7,172.71,2700.0,154.9913,155.0092,154.9554,154.9644,2700.0
2018-08-08 14:40:00,172.69,172.71,172.57,172.67,2910.0,154.9464,154.9644,154.8387,154.9285,2910.0
2018-08-08 14:45:00,172.68,172.68,172.61,172.62,4720.0,154.9374,154.9374,154.8746,154.8836,4720.0
2018-08-08 14:50:00,172.63,172.68,172.63,172.65,9018.0,154.8926,154.9374,154.8926,154.9105,9018.0
2018-08-08 14:55:00,172.68,172.71,172.65,172.69,2563.0,154.9374,154.9644,154.9105,154.9464,2563.0
2018-08-08 15:00:00,172.69,172.71,172.59,172.59,1700.0,154.9464,154.9644,154.8567,154.8567,1700.0
2018-08-08 15:05:00,172.61,172.68,172.61,172.65,6250.0,154.8746,154.9374,154.8746,154.9105,6250.0
2018-08-08 15:10:00,172.65,172.72,172.63,172.69,4100.0,154.9105,154.9733,154.8926,154.9464,4100.0
2018-08-08 15:15:00,172.72,172.72,172.6,172.6,9588.0,154.9733,154.9733,154.8657,154.8657,9588.0
2018-08-08 15:20:00,172.64,172.7,172.6,172.64,6012.0,154.9015,154.9554,154.8657,154.9015,6012.0
2018-08-08 15:25:00,172.66,172.74,172.64,172.74,4100.0,154.9195,154.9913,154.9015,154.9913,4100.0
2018-08-08 15:30:00,172.73,172.75,172.69,172.74,8555.0,154.9823,155.0002,154.9464,154.9913,8555.0
2018-08-08 15:35:00,172.72,172.86,172.69,172.86,6747.0,154.9733,155.0989,154.9464,155.0989,6747.0
2018-08-08 15:40:00,172.88,172.91,172.77,172.87,8963.0,155.1169,155.1438,155.0182,155.1079,8963.0
2018-08-08 15:45:00,172.87,172.95,172.77,172.77,8466.0,155.1079,155.1797,155.0182,155.0182,8466.0
2018-08-08 15:50:00,172.8,172.85,172.76,172.82,17318.0,155.0451,155.09,155.0092,155.0631,17318.0
2018-08-08 15:55:00,172.85,172.85,172.6,172.77,80379.0,155.09,155.09,154.8657,155.0182,80379.0
2018-08-09 09:30:00,172.56,173.74,172.38,173.19,31515.0,154.8298,155.8885,154.6683,155.395,31515.0
2018-08-09 09:35:00,173.13,173.13,172.8,172.86,25333.0,155.3412,155.3412,155.0451,155.0989,25333.0
2018-08-09 09:40:00,172.98,173.44,172.98,173.18,5080.0,155.2066,155.6193,155.2066,155.3861,5080.0
2018-08-09 09:45:00,173.26,173.6,173.22,173.38,8500.0,155.4578,155.7629,155.422,155.5655,8500.0
2018-08-09 09:50:00,173.39,173.44,173.25,173.44,4332.0,155.5745,155.6193,155.4489,155.6193,4332.0
2018-08-09 09:55:00,173.38,173.73,173.35,173.73,2300.0,155.5655,155.8796,155.5386,155.8796,2300.0
2018-08-09 10:00:00,173.64,173.64,173.33,173.41,1177.0,155.7988,155.7988,155.5207,155.5924,1177.0
2018-08-09 10:05:00,173.33,173.34,173.0,173.08,6811.0,155.5207,155.5296,155.2246,155.2963,6811.0
2018-08-09 10:10:00,173.24,173.61,173.17,173.61,5281.0,155.4399,155.7719,155.3771,155.7719,5281.0
2018-08-09 10:15:00,173.67,173.67,173.3,173.3,5277.0,155.8257,155.8257,155.4937,155.4937,5277.0
2018-08-09 10:20:00,173.29,173.38,173.0,173.07,2242.0,155.4848,155.5655,155.2246,155.2874,2242.0
2018-08-09 10:25:00,173.06,173.08,172.87,172.93,3366.0,155.2784,155.2963,155.1079,155.1618,3366.0
2018-08-09 10:30:00,172.97,173.07,172.84,173.02,18754.0,155.1976,155.2874,155.081,155.2425,18754.0
2018-08-09 10:35:00,172.99,173.07,172.98,173.06,4439.0,155.2156,155.2874,155.2066,155.2784,4439.0
2018-08-09 10:40:00,173.05,173.06,172.89,173.06,14456.0,155.2694,155.2784,155.1259,155.2784,14456.0
2018-08-09 10:45:00,173.04,173.05,172.75,172.81,3408.0,155.2604,155.2694,155.0002,155.0541,3408.0
2018-08-09 10:50:00,172.83,172.83,172.6,172.65,2824.0,155.072,155.072,154.8657,154.9105,2824.0
2018-08-09 10:55:00,172.67,172.67,172.47,172.56,11454.0,154.9285,154.9285,154.749,154.8298,11454.0
2018-08-09 11:00:00,172.6,172.61,172.42,172.42,3400.0,154.8657,154.8746,154.7042,154.7042,3400.0
2018-08-09 11:05:00,172.43,172.43,172.07,172.07,2660.0,154.7131,154.7131,154.3901,154.3901,2660.0
2018-08-09 11:10:00,172.0,172.0,171.79,171.8,1300.0,154.3273,154.3273,154.1389,154.1479,1300.0
2018-08-09 11:15:00,171.74,172.02,171.66,171.93,8378.0,154.094,154.3453,154.0222,154.2645,8378.0
2018-08-09 11:20:00,171.98,172.07,171.91,172.0,2924.0,154.3094,154.3901,154.2466,154.3273,2924.0
2018-08-09 11:25:00,171.98,171.98,171.75,171.88,2521.0,154.3094,154.3094,154.103,154.2196,2521.0
2018-08-09 11:30:00,171.88,171.9,171.73,171.9,3916.0,154.2196,154.2376,154.085,154.2376,3916.0
2018-08-09 11:35:00,171.91,172.0,171.78,171.82,2359.0,154.2466,154.3273,154.1299,154.1658,2359.0
2018-08-09 11:40:00,171.78,171.78,171.3,171.3,33017.0,154.1299,154.1299,153.6992,153.6992,33017.0
2018-08-09 11:45:00,171.33,171.39,171.23,171.24,20089.0,153.7261,153.78,153.6364,153.6454,20089.0
2018-08-09 11:50:00,171.22,171.31,171.13,171.27,2641.0,153.6275,153.7082,153.5467,153.6723,2641.0
2018-08-09 11:55:00,171.29,171.63,171.29,171.55,2600.0,153.6903,153.9953,153.6903,153.9235,2600.0
2018-08-09 12:00:00,171.54,171.63,171.44,171.63,8216.0,153.9146,153.9953,153.8248,153.9953,8216.0
2018-08-09 12:05:00,171.73,171.76,171.71,171.71,1690.0,154.085,154.112,154.0671,154.0671,1690.0
2018-08-09 12:10:00,171.65,171.74,171.65,171.69,1100.0,154.0133,154.094,154.0133,154.0492,1100.0
2018-08-09 12:15:00,171.67,171.67,171.66,171.66,800.0,154.0312,154.0312,154.0222,154.0222,800.0
2018-08-09 12:20:00,171.65,171.73,171.39,171.44,6651.0,154.0133,154.085,153.78,153.8248,6651.0
2018-08-09 12:25:00,171.41,171.47,171.37,171.43,1922.0,153.7979,153.8518,153.762,153.8159,1922.0
2018-08-09 12:30:00,171.4,171.53,171.4,171.49,3400.0,153.789,153.9056,153.789,153.8697,3400.0
2018-08-09 12:35:00,171.48,171.62,171.46,171.62,2888.0,153.8607,153.9864,153.8428,153.9864,2888.0
2018-08-09 12:40:00,171.57,171.63,171.54,171.58,6520.0,153.9415,153.9953,153.9146,153.9505,6520.0
2018-08-09 12:45:00,171.53,171.67,171.47,171.65,11202.0,153.9056,154.0312,153.8518,154.0133,11202.0
2018-08-09 12:50:00,171.62,171.77,171.58,171.65,10061.0,153.9864,154.1209,153.9505,154.0133,10061.0
2018-08-09 12:55:00,171.69,171.71,171.57,171.6,3700.0,154.0492,154.0671,153.9415,153.9684,3700.0
2018-08-09 13:00:00,171.59,171.61,171.51,171.54,2701.0,153.9594,153.9774,153.8877,153.9146,2701.0
2018-08-09 13:05:00,171.45,171.46,171.37,171.45,1000.0,153.8338,153.8428,153.762,153.8338,1000.0
2018-08-09 13:10:00,171.46,171.46,171.35,171.35,1200.0,153.8428,153.8428,153.7441,153.7441,1200.0
2018-08-09 13:15:00,171.36,171.45,171.31,171.41,1515.0,153.7531,153.8338,153.7082,153.7979,1515.0
2018-08-09 13:20:00,171.42,171.5,171.42,171.49,600.0,153.8069,153.8787,153.8069,153.8697,600.0
2018-08-09 13:25:00,171.49,171.49,171.41,171.41,1000.0,153.8697,153.8697,153.7979,153.7979,1000.0
2018-08-09 13:30:00,171.45,171.47,171.4,171.44,5600.0,153.8338,153.8518,153.789,153.8248,5600.0
2018-08-09 13:35:00,171.43,171.56,171.42,171.49,10252.0,153.8159,153.9325,153.8069,153.8697,10252.0
2018-08-09 13:40:00,171.46,171.62,171.45,171.62,13041.0,153.8428,153.9864,153.8338,153.9864,13041.0
2018-08-09 13:45:00,171.62,171.74,171.54,171.66,29827.0,153.9864,154.094,153.9146,154.0222,29827.0
2018-08-09 13:50:00,171.67,171.72,171.48,171.53,9264.0,154.0312,154.0761,153.8607,153.9056,9264.0
2018-08-09 13:55:00,171.51,171.62,171.5,171.52,2741.0,153.8877,153.9864,153.8787,153.8966,2741.0
2018-08-09 14:00:00,171.49,171.59,171.46,171.53,7202.0,153.8697,153.9594,153.8428,153.9056,7202.0
2018-08-09 14:05:00,171.51,171.51,171.27,171.27,4864.0,153.8877,153.8877,153.6723,153.6723,4864.0
2018-08-09 14:10:00,171.27,171.28,171.07,171.1,18356.0,153.6723,153.6813,153.4929,153.5198,18356.0
2018-08-09 14:15:00,171.09,171.09,171.0,171.0,4721.0,153.5108,153.5108,153.4301,153.4301,4721.0
2018-08-09 14:20:00,171.07,171.1,170.97,170.97,4541.0,153.4929,153.5198,153.4031,153.4031,4541.0
2018-08-09 14:25:00,171.01,171.22,171.01,171.18,6754.0,153.439,153.6275,153.439,153.5916,6754.0
2018-08-09 14:30:00,171.2,171.31,171.2,171.31,6040.0,153.6095,153.7082,153.6095,153.7082,6040.0
2018-08-09 14:35:00,171.31,171.47,171.31,171.47,4427.0,153.7082,153.8518,153.7082,153.8518,4427.0
2018-08-09 14:40:00,171.45,171.5,171.4,171.4,13270.0,153.8338,153.8787,153.789,153.789,13270.0
2018-08-09 14:45:00,171.4,171.45,171.29,171.45,5133.0,153.789,153.8338,153.6903,153.8338,5133.0
2018-08-09 14:50:00,171.42,171.43,171.25,171.3,33697.0,153.8069,153.8159,153.6544,153.6992,33697.0
2018-08-09 14:55:00,171.27,171.31,171.23,171.25,2366.0,153.6723,153.7082,153.6364,153.6544,2366.0
2018-08-09 15:00:00,171.25,171.27,171.07,171.22,19529.0,153.6544,153.6723,153.4929,153.6275,19529.0
2018-08-09 15:05:00,171.24,171.28,171.11,171.11,3442.0,153.6454,153.6813,153.5288,153.5288,3442.0
2018-08-09 15:10:00,171.06,171.19,171.05,171.13,5891.0,153.4839,153.6005,153.4749,153.5467,5891.0
2018-08-09 15:15:00,171.13,171.2,171.13,171.2,8646.0,153.5467,153.6095,153.5467,153.6095,8646.0
2018-08-09 15:20:00,171.21,171.27,171.15,171.21,10155.0,153.6185,153.6723,153.5646,153.6185,10155.0
2018-08-09 15:25:00,171.16,171.23,171.14,171.22,14406.0,153.5736,153.6364,153.5557,153.6275,14406.0
2018-08-09 15:30:00,171.23,171.41,171.19,171.41,19611.0,153.6364,153.7979,153.6005,153.7979,19611.0
2018-08-09 15:35:00,171.41,171.54,171.32,171.44,14799.0,153.7979,153.9146,153.7172,153.8248,14799.0
2018-08-09 15:40:00,171.43,171.43,171.21,171.25,17028.0,153.8159,153.8159,153.6185,153.6544,17028.0
2018-08-09 15:45:00,171.25,171.25,171.03,171.07,39829.0,153.6544,153.6544,153.457,153.4929,39829.0
2018-08-09 15:50:00,171.06,171.1,170.92,171.01,73621.0,153.4839,153.5198,153.3583,153.439,73621.0
2018-08-09 15:55:00,171.02,171.05,170.88,170.96,82236.0,153.448,153.4749,153.3224,153.3942,82236.0
2018-08-10 09:30:00,170.05,170.05,169.24,169.28,15598.0,152.5777,152.5777,151.8509,151.8868,15598.0
2018-08-10 09:35:00,169.39,169.51,168.69,168.69,8901.0,151.9855,152.0932,151.3574,151.3574,8901.0
2018-08-10 09:40:00,168.61,169.06,168.47,169.06,6450.0,151.2856,151.6894,151.16,151.6894,6450.0
2018-08-10 09:45:00,168.92,169.28,168.91,169.03,6075.0,151.5638,151.8868,151.5548,151.6625,6075.0
2018-08-10 09:50:00,169.12,169.13,168.46,168.62,13160.0,151.7432,151.7522,151.151,151.2946,13160.0
2018-08-10 09:55:00,168.6,168.66,167.93,168.16,13972.0,151.2767,151.3305,150.6755,150.8819,13972.0
2018-08-10 10:00:00,168.0,168.09,167.87,167.95,7132.0,150.7383,150.8191,150.6217,150.6934,7132.0
2018-08-10 10:05:00,167.94,168.01,167.61,167.93,24385.0,150.6845,150.7473,150.3884,150.6755,24385.0
2018-08-10 10:10:00,168.01,168.7,168.01,168.39,9615.0,150.7473,151.3664,150.7473,151.0882,9615.0
2018-08-10 10:15:00,168.41,168.64,168.39,168.64,960.0,151.1062,151.3125,151.0882,151.3125,960.0
2018-08-10 10:20:00,168.6,168.62,168.03,168.23,8800.0,151.2767,151.2946,150.7652,150.9447,8800.0
2018-08-10 10:25:00,168.28,168.29,168.01,168.17,9831.0,150.9895,150.9985,150.7473,150.8908,9831.0
2018-08-10 10:30:00,168.23,168.45,168.2,168.39,20376.0,150.9447,151.1421,150.9178,151.0882,20376.0
2018-08-10 10:35:00,168.46,168.47,168.17,168.27,8631.0,151.151,151.16,150.8908,150.9806,8631.0
2018-08-10 10:40:00,168.23,168.52,168.23,168.31,6750.0,150.9447,151.2049,150.9447,151.0164,6750.0
2018-08-10 10:45:00,168.27,168.56,168.25,168.46,18900.0,150.9806,151.2408,150.9626,151.151,18900.0
2018-08-10 10:50:00,168.41,168.6,168.3,168.59,14349.0,151.1062,151.2767,151.0075,151.2677,14349.0
2018-08-10 10:55:00,168.58,168.85,168.56,168.74,32596.0,151.2587,151.501,151.2408,151.4023,32596.0
2018-08-10 11:00:00,168.76,168.79,168.51,168.67,7026.0,151.4202,151.4471,151.1959,151.3395,7026.0
2018-08-10 11:05:00,168.59,168.61,168.21,168.4,8731.0,151.2677,151.2856,150.9267,151.0972,8731.0
2018-08-10 11:10:00,168.4,168.48,168.26,168.37,3947.0,151.0972,151.169,150.9716,151.0703,3947.0
2018-08-10 11:15:00,168.4,168.71,168.4,168.59,3738.0,151.0972,151.3753,151.0972,151.2677,3738.0
2018-08-10 11:20:00,168.53,169.03,168.5,169.03,2635.0,151.2138,151.6625,151.1869,151.6625,2635.0
2018-08-10 11:25:00,168.95,169.04,168.69,168.69,3879.0,151.5907,151.6714,151.3574,151.3574,3879.0
2018-08-10 11:30:00,168.66,168.97,168.51,168.9,2583.0,151.3305,151.6086,151.1959,151.5458,2583.0
2018-08-10 11:35:00,169.0,169.11,168.8,168.8,2435.0,151.6356,151.7342,151.4561,151.4561,2435.0
2018-08-10 11:40:00,168.91,168.91,168.69,168.87,3041.0,151.5548,151.5548,151.3574,151.5189,3041.0
2018-08-10 11:45:00,168.93,168.94,168.73,168.94,1800.0,151.5727,151.5817,151.3933,151.5817,1800.0
2018-08-10 11:50:00,168.86,169.01,168.86,168.97,1500.0,151.5099,151.6445,151.5099,151.6086,1500.0
2018-08-10 11:55:00,169.01,169.13,168.74,168.75,3119.0,151.6445,151.7522,151.4023,151.4112,3119.0
2018-08-10 12:00:00,168.75,168.76,168.43,168.53,5016.0,151.4112,151.4202,151.1241,151.2138,5016.0
2018-08-10 12:05:00,168.54,168.68,168.45,168.51,3981.0,151.2228,151.3484,151.1421,151.1959,3981.0
2018-08-10 12:10:00,168.53,168.55,168.45,168.55,1200.0,151.2138,151.2318,151.1421,151.2318,1200.0
2018-08-10 12:15:00,168.62,168.74,168.61,168.69,3142.0,151.2946,151.4023,151.2856,151.3574,3142.0
2018-08-10 12:20:00,168.7,168.75,168.64,168.72,2623.0,151.3664,151.4112,151.3125,151.3843,2623.0
2018-08-10 12:25:00,168.64,168.73,168.53,168.71,5061.0,151.3125,151.3933,151.2138,151.3753,5061.0
2018-08-10 12:30:00,168.72,168.9,168.72,168.84,4179.0,151.3843,151.5458,151.3843,151.492,4179.0
2018-08-10 12:35:00,168.86,168.91,168.76,168.81,4030.0,151.5099,151.5548,151.4202,151.4651,4030.0
2018-08-10 12:40:00,168.81,168.9,168.77,168.84,4135.0,151.4651,151.5458,151.4292,151.492,4135.0
2018-08-10 12:45:00,168.88,168.88,168.74,168.74,1790.0,151.5279,151.5279,151.4023,151.4023,1790.0
2018-08-10 12:50:00,168.75,168.75,168.52,168.55,4015.0,151.4112,151.4112,151.2049,151.2318,4015.0
2018-08-10 12:55:00,168.64,168.66,168.58,168.66,2000.0,151.3125,151.3305,151.2587,151.3305,2000.0
2018-08-10 13:00:00,168.6,168.6,168.45,168.47,2367.0,151.2767,151.2767,151.1421,151.16,2367.0
2018-08-10 13:05:00,168.52,168.57,168.45,168.56,1500.0,151.2049,151.2497,151.1421,151.2408,1500.0
2018-08-10 13:10:00,168.57,168.69,168.48,168.57,2237.0,151.2497,151.3574,151.169,151.2497,2237.0
2018-08-10 13:15:00,168.62,168.62,168.35,168.43,8674.0,151.2946,151.2946,151.0523,151.1241,8674.0
2018-08-10 13:20:00,168.42,168.53,168.36,168.36,3919.0,151.1151,151.2138,151.0613,151.0613,3919.0
2018-08-10 13:25:00,168.38,168.43,168.26,168.31,5591.0,151.0793,151.1241,150.9716,151.0164,5591.0
2018-08-10 13:30:00,168.31,168.34,168.15,168.19,2741.0,151.0164,151.0434,150.8729,150.9088,2741.0
2018-08-10 13:35:00,168.2,168.25,168.14,168.16,4320.0,150.9178,150.9626,150.8639,150.8819,4320.0
2018-08-10 13:40:00,168.16,168.2,168.01,168.11,4600.0,150.8819,150.9178,150.7473,150.837,4600.0
2018-08-10 13:45:00,168.02,168.11,167.96,168.11,5524.0,150.7562,150.837,150.7024,150.837,5524.0
2018-08-10 13:50:00,168.13,168.21,168.08,168.13,2200.0,150.8549,150.9267,150.8101,150.8549,2200.0
2018-08-10 13:55:00,168.13,168.15,168.06,168.13,7684.0,150.8549,150.8729,150.7921,150.8549,7684.0
2018-08-10 14:00:00,168.13,168.28,168.13,168.28,2949.0,150.8549,150.9895,150.8549,150.9895,2949.0
2018-08-10 14:05:00,168.19,168.46,168.16,168.4,6263.0,150.9088,151.151,150.8819,151.0972,6263.0
2018-08-10 14:10:00,168.43,168.53,168.42,168.51,3534.0,151.1241,151.2138,151.1151,151.1959,3534.0
2018-08-10 14:15:00,168.52,168.55,168.41,168.41,3989.0,151.2049,151.2318,151.1062,151.1062,3989.0
2018-08-10 14:20:00,168.43,168.43,168.18,168.18,3414.0,151.1241,151.1241,150.8998,150.8998,3414.0
2018-08-10 14:25:00,168.19,168.23,167.98,167.98,6214.0,150.9088,150.9447,150.7204,150.7204,6214.0
2018-08-10 14:30:00,168.02,168.09,168.0,168.04,7397.0,150.7562,150.8191,150.7383,150.7742,7397.0
2018-08-10 14:35:00,168.03,168.1,167.97,168.1,10835.0,150.7652,150.828,150.7114,150.828,10835.0
2018-08-10 14:40:00,168.08,168.29,168.08,168.28,4404.0,150.8101,150.9985,150.8101,150.9895,4404.0
2018-08-10 14:45:00,168.32,168.42,168.26,168.28,4517.0,151.0254,151.1151,150.9716,150.9895,4517.0
2018-08-10 14:50:00,168.37,168.5,168.37,168.41,3219.0,151.0703,151.1869,151.0703,151.1062,3219.0
2018-08-10 14:55:00,168.39,168.4,168.21,168.24,5884.0,151.0882,151.0972,150.9267,150.9536,5884.0
2018-08-10 15:00:00,168.18,168.19,167.94,167.98,9471.0,150.8998,150.9088,150.6845,150.7204,9471.0
2018-08-10 15:05:00,167.95,167.96,167.81,167.95,3220.0,150.6934,150.7024,150.5678,150.6934,3220.0
2018-08-10 15:10:00,167.91,167.97,167.82,167.83,7031.0,150.6575,150.7114,150.5768,150.5858,7031.0
2018-08-10 15:15:00,167.8,168.13,167.8,168.13,5785.0,150.5588,150.8549,150.5588,150.8549,5785.0
2018-08-10 15:20:00,168.13,168.43,168.13,168.31,8668.0,150.8549,151.1241,150.8549,151.0164,8668.0
2018-08-10 15:25:00,168.35,168.52,168.13,168.2,8453.0,151.0523,151.2049,150.8549,150.9178,8453.0
2018-08-10 15:30:00,168.24,168.32,168.16,168.18,10513.0,150.9536,151.0254,150.8819,150.8998,10513.0
2018-08-10 15:35:00,168.2,168.27,167.92,168.01,20659.0,150.9178,150.9806,150.6665,150.7473,20659.0
2018-08-10 15:40:00,168.0,168.04,167.69,167.75,14081.0,150.7383,150.7742,150.4602,150.514,14081.0
2018-08-10 15:45:00,167.79,168.04,167.77,168.04,30113.0,150.5499,150.7742,150.5319,150.7742,30113.0
2018-08-10 15:50:00,168.0,168.07,167.86,167.87,30330.0,150.7383,150.8011,150.6127,150.6217,30330.0
2018-08-10 15:55:00,167.86,168.05,167.86,168.0,62350.0,150.6127,150.7832,150.6127,150.7383,62350.0
2018-08-13 09:30:00,168.02,169.17,167.85,168.7,19557.0,150.7562,151.7881,150.6037,151.3664,19557.0
2018-08-13 09:35:00,168.59,168.63,167.51,167.6,37640.0,151.2677,151.3036,150.2986,150.3794,37640.0
2018-08-13 09:40:00,167.52,167.67,167.46,167.67,1400.0,150.3076,150.4422,150.2538,150.4422,1400.0
2018-08-13 09:45:00,167.75,168.57,167.75,168.51,3198.0,150.514,151.2497,150.514,151.1959,3198.0
2018-08-13 09:50:00,168.46,168.46,167.81,167.91,6800.0,151.151,151.151,150.5678,150.6575,6800.0
2018-08-13 09:55:00,167.7,168.44,167.7,168.15,10654.0,150.4691,151.1331,150.4691,150.8729,10654.0
2018-08-13 10:00:00,168.13,168.17,167.9,168.06,5300.0,150.8549,150.8908,150.6486,150.7921,5300.0
2018-08-13 10:05:00,168.19,168.38,168.14,168.24,7021.0,150.9088,151.0793,150.8639,150.9536,7021.0
2018-08-13 10:10:00,168.24,168.32,167.91,167.91,3417.0,150.9536,151.0254,150.6575,150.6575,3417.0
2018-08-13 10:15:00,167.96,168.05,167.85,167.85,2212.0,150.7024,150.7832,150.6037,150.6037,2212.0
2018-08-13 10:20:00,167.9,168.11,167.87,167.96,2900.0,150.6486,150.837,150.6217,150.7024,2900.0
2018-08-13 10:25:00,167.94,168.01,167.57,167.65,5958.0,150.6845,150.7473,150.3525,150.4243,5958.0
2018-08-13 10:30:00,167.61,167.66,167.36,167.41,5836.0,150.3884,150.4332,150.1641,150.2089,5836.0
2018-08-13 10:35:00,167.42,167.78,167.28,167.65,8480.0,150.2179,150.5409,150.0923,150.4243,8480.0
2018-08-13 10:40:00,167.7,167.84,167.59,167.82,6810.0,150.4691,150.5947,150.3704,150.5768,6810.0
2018-08-13 10:45:00,167.88,167.94,167.44,167.55,13078.0,150.6306,150.6845,150.2358,150.3345,13078.0
2018-08-13 10:50:00,167.6,167.66,167.42,167.42,3300.0,150.3794,150.4332,150.2179,150.2179,3300.0
2018-08-13 10:55:00,167.36,167.47,167.3,167.47,3682.0,150.1641,150.2628,150.1102,150.2628,3682.0
2018-08-13 11:00:00,167.5,167.76,167.49,167.75,3400.0,150.2897,150.523,150.2807,150.514,3400.0
2018-08-13 11:05:00,167.69,167.7,167.34,167.35,9618.0,150.4602,150.4691,150.1461,150.1551,9618.0
2018-08-13 11:10:00,167.3,167.42,167.28,167.34,4300.0,150.1102,150.2179,150.0923,150.1461,4300.0
2018-08-13 11:15:00,167.3,167.33,166.9,167.0,5495.0,150.1102,150.1371,149.7513,149.841,5495.0
2018-08-13 11:20:00,167.02,167.12,166.98,167.12,7057.0,149.859,149.9487,149.8231,149.9487,7057.0
2018-08-13 11:25:00,167.01,167.29,167.01,167.21,1369.0,149.85,150.1013,149.85,150.0295,1369.0
2018-08-13 11:30:00,167.27,167.5,167.25,167.42,5078.0,150.0833,150.2897,150.0654,150.2179,5078.0
2018-08-13 11:35:00,167.41,167.5,167.33,167.46,4279.0,150.2089,150.2897,150.1371,150.2538,4279.0
2018-08-13 11:40:00,167.38,167.51,167.33,167.4,7383.0,150.182,150.2986,150.1371,150.1999,7383.0
2018-08-13 11:45:00,167.38,167.39,167.07,167.23,3400.0,150.182,150.191,149.9039,150.0474,3400.0
2018-08-13 11:50:00,167.22,167.29,166.97,166.99,5648.0,150.0384,150.1013,149.8141,149.8321,5648.0
2018-08-13 11:55:00,167.03,167.29,167.01,167.1,9931.0,149.868,150.1013,149.85,149.9308,9931.0
2018-08-13 12:00:00,167.0,167.13,166.81,167.06,5956.0,149.841,149.9577,149.6706,149.8949,5956.0
2018-08-13 12:05:00,167.06,167.14,166.96,167.02,4700.0,149.8949,149.9667,149.8052,149.859,4700.0
2018-08-13 12:10:00,167.07,167.07,166.87,166.9,2441.0,149.9039,149.9039,149.7244,149.7513,2441.0
2018-08-13 12:15:00,166.97,167.03,166.82,166.82,7400.0,149.8141,149.868,149.6795,149.6795,7400.0
2018-08-13 12:20:00,166.9,166.95,166.77,166.77,1995.0,149.7513,149.7962,149.6347,149.6347,1995.0
2018-08-13 12:25:00,166.72,166.77,166.47,166.64,4200.0,149.5898,149.6347,149.3655,149.518,4200.0
2018-08-13 12:30:00,166.61,166.64,166.47,166.56,4301.0,149.4911,149.518,149.3655,149.4463,4301.0
2018-08-13 12:35:00,166.59,166.82,166.52,166.77,7479.0,149.4732,149.6795,149.4104,149.6347,7479.0
2018-08-13 12:40:00,166.64,166.7,166.62,166.63,2827.0,149.518,149.5719,149.5001,149.5091,2827.0
2018-08-13 12:45:00,166.63,166.66,166.49,166.66,3911.0,149.5091,149.536,149.3834,149.536,3911.0
2018-08-13 12:50:00,166.6,166.72,166.47,166.56,4522.0,149.4821,149.5898,149.3655,149.4463,4522.0
2018-08-13 12:55:00,166.53,166.57,166.41,166.43,2544.0,149.4193,149.4552,149.3117,149.3296,2544.0
2018-08-13 13:00:00,166.44,166.5,166.25,166.39,4700.0,149.3386,149.3924,149.1681,149.2937,4700.0
2018-08-13 13:05:00,166.31,166.45,166.29,166.43,1740.0,149.2219,149.3476,149.204,149.3296,1740.0
2018-08-13 13:10:00,166.47,166.55,166.44,166.47,17823.0,149.3655,149.4373,149.3386,149.3655,17823.0
2018-08-13 13:15:00,166.48,166.87,166.48,166.87,5900.0,149.3745,149.7244,149.3745,149.7244,5900.0
2018-08-13 13:20:00,166.92,167.0,166.85,166.96,2180.0,149.7693,149.841,149.7065,149.8052,2180.0
2018-08-13 13:25:00,166.94,167.01,166.94,166.96,3800.0,149.7872,149.85,149.7872,149.8052,3800.0
2018-08-13 13:30:00,167.03,167.12,166.97,167.0,4651.0,149.868,149.9487,149.8141,149.841,4651.0
2018-08-13 13:35:00,167.0,167.0,166.86,166.86,7522.0,149.841,149.841,149.7154,149.7154,7522.0
2018-08-13 13:40:00,166.87,166.95,166.77,166.92,22832.0,149.7244,149.7962,149.6347,149.7693,22832.0
2018-08-13 13:45:00,167.0,167.0,166.89,166.94,2300.0,149.841,149.841,149.7424,149.7872,2300.0
2018-08-13 13:50:00,166.97,167.25,166.97,167.25,3100.0,149.8141,150.0654,149.8141,150.0654,3100.0
2018-08-13 13:55:00,167.23,167.23,167.17,167.17,400.0,150.0474,150.0474,149.9936,149.9936,400.0
2018-08-13 14:00:00,167.15,167.51,167.13,167.51,7387.0,149.9756,150.2986,149.9577,150.2986,7387.0
2018-08-13 14:05:00,167.5,167.51,167.35,167.35,1601.0,150.2897,150.2986,150.1551,150.1551,1601.0
2018-08-13 14:10:00,167.35,167.44,167.35,167.38,4600.0,150.1551,150.2358,150.1551,150.182,4600.0
2018-08-13 14:15:00,167.36,167.38,167.24,167.27,3000.0,150.1641,150.182,150.0564,150.0833,3000.0
2018-08-13 14:20:00,167.29,167.43,167.29,167.43,4900.0,150.1013,150.2269,150.1013,150.2269,4900.0
2018-08-13 14:25:00,167.45,167.65,167.45,167.49,3601.0,150.2448,150.4243,150.2448,150.2807,3601.0
2018-08-13 14:30:00,167.54,167.59,167.44,167.51,3253.0,150.3256,150.3704,150.2358,150.2986,3253.0
2018-08-13 14:35:00,167.48,167.48,167.19,167.27,3925.0,150.2717,150.2717,150.0115,150.0833,3925.0
2018-08-13 14:40:00,167.31,167.39,167.22,167.39,4088.0,150.1192,150.191,150.0384,150.191,4088.0
2018-08-13 14:45:00,167.39,167.41,167.23,167.23,3977.0,150.191,150.2089,150.0474,150.0474,3977.0
2018-08-13 14:50:00,167.21,167.25,167.03,167.03,5399.0,150.0295,150.0654,149.868,149.868,5399.0
2018-08-13 14:55:00,166.93,167.25,166.89,167.18,5404.0,149.7782,150.0654,149.7424,150.0026,5404.0
2018-08-13 15:00:00,167.15,167.17,166.98,167.01,6015.0,149.9756,149.9936,149.8231,149.85,6015.0
2018-08-13 15:05:00,167.05,167.12,166.96,167.08,4852.0,149.8859,149.9487,149.8052,149.9128,4852.0
2018-08-13 15:10:00,167.11,167.27,167.1,167.27,5412.0,149.9397,150.0833,149.9308,150.0833,5412.0
2018-08-13 15:15:00,167.26,167.31,167.18,167.18,6384.0,150.0743,150.1192,150.0026,150.0026,6384.0
2018-08-13 15:20:00,167.2,167.21,167.09,167.1,4481.0,150.0205,150.0295,149.9218,149.9308,4481.0
2018-08-13 15:25:00,167.14,167.28,167.14,167.15,25021.0,149.9667,150.0923,149.9667,149.9756,25021.0
2018-08-13 15:30:00,167.16,167.2,167.0,167.0,16111.0,149.9846,150.0205,149.841,149.841,16111.0
2018-08-13 15:35:00,167.0,167.22,167.0,167.14,18103.0,149.841,150.0384,149.841,149.9667,18103.0
2018-08-13 15:40:00,167.13,167.13,166.97,167.01,18331.0,149.9577,149.9577,149.8141,149.85,18331.0
2018-08-13 15:45:00,166.93,167.09,166.85,167.09,45147.0,149.7782,149.9218,149.7065,149.9218,45147.0
2018-08-13 15:50:00,167.05,167.08,166.94,167.07,49445.0,149.8859,149.9128,149.7872,149.9039,49445.0
2018-08-13 15:55:00,167.05,167.28,167.01,167.28,112418.0,149.8859,150.0923,149.85,150.0923,112418.0
2018-08-14 09:30:00,166.77,167.52,166.77,167.06,34935.0,149.6347,150.3076,149.6347,149.8949,34935.0
2018-08-14 09:35:00,166.97,166.98,166.7,166.7,7940.0,149.8141,149.8231,149.5719,149.5719,7940.0
2018-08-14 09:40:00,166.79,166.98,166.56,166.74,4454.0,149.6526,149.8231,149.4463,149.6078,4454.0
2018-08-14 09:45:00,166.82,167.14,166.74,166.87,25869.0,149.6795,149.9667,149.6078,149.7244,25869.0
2018-08-14 09:50:00,166.81,167.0,166.62,166.96,10810.0,149.6706,149.841,149.5001,149.8052,10810.0
2018-08-14 09:55:00,166.91,167.0,166.74,166.79,13624.0,149.7603,149.841,149.6078,149.6526,13624.0
2018-08-14 10:00:00,166.85,166.86,166.44,166.52,14712.0,149.7065,149.7154,149.3386,149.4104,14712.0
2018-08-14 10:05:00,166.48,166.55,166.33,166.5,10146.0,149.3745,149.4373,149.2399,149.3924,10146.0
2018-08-14 10:10:00,166.55,166.81,166.5,166.7,10715.0,149.4373,149.6706,149.3924,149.5719,10715.0
2018-08-14 10:15:00,166.77,166.85,166.53,166.78,3968.0,149.6347,149.7065,149.4193,149.6437,3968.0
2018-08-14 10:20:00,166.81,167.09,166.76,166.8,5389.0,149.6706,149.9218,149.6257,149.6616,5389.0
2018-08-14 10:25:00,166.69,167.0,166.69,166.91,5200.0,149.5629,149.841,149.5629,149.7603,5200.0
2018-08-14 10:30:00,166.91,166.91,166.54,166.74,2416.0,149.7603,149.7603,149.4283,149.6078,2416.0
2018-08-14 10:35:00,166.8,166.93,166.6,166.81,15100.0,149.6616,149.7782,149.4821,149.6706,15100.0
2018-08-14 10:40:00,166.93,167.0,166.85,167.0,2800.0,149.7782,149.841,149.7065,149.841,2800.0
2018-08-14 10:45:00,167.0,167.15,166.9,167.11,10010.0,149.841,149.9756,149.7513,149.9397,10010.0
2018-08-14 10:50:00,167.09,167.24,166.97,167.05,11859.0,149.9218,150.0564,149.8141,149.8859,11859.0
2018-08-14 10:55:00,167.1,167.15,166.71,166.73,7143.0,149.9308,149.9756,149.5808,149.5988,7143.0
2018-08-14 11:00:00,166.76,166.98,166.73,166.95,8754.0,149.6257,149.8231,149.5988,149.7962,8754.0
2018-08-14 11:05:00,167.06,167.49,167.05,167.4,5680.0,149.8949,150.2807,149.8859,150.1999,5680.0
2018-08-14 11:10:00,167.47,167.66,167.42,167.62,4900.0,150.2628,150.4332,150.2179,150.3973,4900.0
2018-08-14 11:15:00,167.67,167.73,167.27,167.3,5357.0,150.4422,150.496,150.0833,150.1102,5357.0
2018-08-14 11:20:00,167.34,167.79,167.34,167.79,1800.0,150.1461,150.5499,150.1461,150.5499,1800.0
2018-08-14 11:25:00,167.69,167.74,167.55,167.55,6923.0,150.4602,150.505,150.3345,150.3345,6923.0
2018-08-14 11:30:00,167.53,167.63,167.32,167.42,4700.0,150.3166,150.4063,150.1282,150.2179,4700.0
2018-08-14 11:35:00,167.44,167.49,167.4,167.41,3041.0,150.2358,150.2807,150.1999,150.2089,3041.0
2018-08-14 11:40:00,167.43,167.48,167.31,167.31,15880.0,150.2269,150.2717,150.1192,150.1192,15880.0
2018-08-14 11:45:00,167.27,167.36,167.18,167.28,7713.0,150.0833,150.1641,150.0026,150.0923,7713.0
2018-08-14 11:50:00,167.31,167.34,167.19,167.19,2892.0,150.1192,150.1461,150.0115,150.0115,2892.0
2018-08-14 11:55:00,167.2,167.22,167.03,167.04,3950.0,150.0205,150.0384,149.868,149.8769,3950.0
2018-08-14 12:00:00,167.05,167.47,167.04,167.44,7586.0,149.8859,150.2628,149.8769,150.2358,7586.0
2018-08-14 12:05:00,167.43,167.55,167.28,167.32,8117.0,150.2269,150.3345,150.0923,150.1282,8117.0
2018-08-14 12:10:00,167.24,167.27,167.17,167.26,10311.0,150.0564,150.0833,149.9936,150.0743,10311.0
2018-08-14 12:15:00,167.29,167.49,167.29,167.37,3518.0,150.1013,150.2807,150.1013,150.173,3518.0
2018-08-14 12:20:00,167.35,167.43,167.31,167.43,1310.0,150.1551,150.2269,150.1192,150.2269,1310.0
2018-08-14 12:25:00,167.49,167.49,167.42,167.42,610.0,150.2807,150.2807,150.2179,150.2179,610.0
2018-08-14 12:30:00,167.53,167.62,167.47,167.47,2514.0,150.3166,150.3973,150.2628,150.2628,2514.0
2018-08-14 12:35:00,167.42,167.49,167.41,167.42,3903.0,150.2179,150.2807,150.2089,150.2179,3903.0
2018-08-14 12:40:00,167.44,167.44,167.44,167.44,100.0,150.2358,150.2358,150.2358,150.2358,100.0
2018-08-14 12:45:00,167.39,167.45,167.29,167.29,3452.0,150.191,150.2448,150.1013,150.1013,3452.0
2018-08-14 12:50:00,167.34,167.36,167.19,167.19,2770.0,150.1461,150.1641,150.0115,150.0115,2770.0
2018-08-14 12:55:00,167.21,167.21,167.09,167.09,1000.0,150.0295,150.0295,149.9218,149.9218,1000.0
2018-08-14 13:00:00,167.09,167.28,167.09,167.2,4016.0,149.9218,150.0923,149.9218,150.0205,4016.0
2018-08-14 13:05:00,167.15,167.15,167.04,167.04,3586.0,149.9756,149.9756,149.8769,149.8769,3586.0
2018-08-14 13:10:00,167.03,167.1,166.95,166.95,5601.0,149.868,149.9308,149.7962,149.7962,5601.0
2018-08-14 13:15:00,166.92,166.96,166.86,166.91,5400.0,149.7693,149.8052,149.7154,149.7603,5400.0
2018-08-14 13:20:00,166.9,166.92,166.83,166.9,2216.0,149.7513,149.7693,149.6885,149.7513,2216.0
2018-08-14 13:25:00,166.9,166.9,166.77,166.85,2601.0,149.7513,149.7513,149.6347,149.7065,2601.0
2018-08-14 13:30:00,166.86,166.86,166.74,166.78,8521.0,149.7154,149.7154,149.6078,149.6437,8521.0
2018-08-14 13:35:00,166.74,166.76,166.68,166.68,3900.0,149.6078,149.6257,149.5539,149.5539,3900.0
2018-08-14 13:40:00,166.67,166.73,166.67,166.68,3230.0,149.545,149.5988,149.545,149.5539,3230.0
2018-08-14 13:45:00,166.7,166.73,166.64,166.65,3628.0,149.5719,149.5988,149.518,149.527,3628.0
2018-08-14 13:50:00,166.69,166.69,166.54,166.67,15351.0,149.5629,149.5629,149.4283,149.545,15351.0
2018-08-14 13:55:00,166.69,167.05,166.66,167.04,3416.0,149.5629,149.8859,149.536,149.8769,3416.0
2018-08-14 14:00:00,167.11,167.18,167.11,167.14,1667.0,149.9397,150.0026,149.9397,149.9667,1667.0
2018-08-14 14:05:00,167.12,167.12,166.87,166.96,4930.0,149.9487,149.9487,149.7244,149.8052,4930.0
2018-08-14 14:10:00,166.96,167.09,166.96,167.06,1800.0,149.8052,149.9218,149.8052,149.8949,1800.0
2018-08-14 14:15:00,167.09,167.12,166.98,167.01,5579.0,149.9218,149.9487,149.8231,149.85,5579.0
2018-08-14 14:20:00,167.01,167.04,166.82,166.89,2472.0,149.85,149.8769,149.6795,149.7424,2472.0
2018-08-14 14:25:00,166.82,166.99,166.82,166.99,3600.0,149.6795,149.8321,149.6795,149.8321,3600.0
2018-08-14 14:30:00,166.97,166.97,166.88,166.9,2673.0,149.8141,149.8141,149.7334,149.7513,2673.0
2018-08-14 14:35:00,166.91,166.99,166.88,166.98,4943.0,149.7603,149.8321,149.7334,149.8231,4943.0
2018-08-14 14:40:00,166.95,166.97,166.9,166.95,4123.0,149.7962,149.8141,149.7513,149.7962,4123.0
2018-08-14 14:45:00,166.92,166.93,166.84,166.84,2609.0,149.7693,149.7782,149.6975,149.6975,2609.0
2018-08-14 14:50:00,166.85,166.88,166.79,166.85,5094.0,149.7065,149.7334,149.6526,149.7065,5094.0
2018-08-14 14:55:00,166.84,166.88,166.79,166.81,5283.0,149.6975,149.7334,149.6526,149.6706,5283.0
2018-08-14 15:00:00,166.81,167.1,166.8,167.1,2532.0,149.6706,149.9308,149.6616,149.9308,2532.0
2018-08-14 15:05:00,167.07,167.1,167.03,167.1,2558.0,149.9039,149.9308,149.868,149.9308,2558.0
2018-08-14 15:10:00,167.13,167.21,167.01,167.03,3016.0,149.9577,150.0295,149.85,149.868,3016.0
2018-08-14 15:15:00,167.01,167.01,166.86,166.95,4150.0,149.85,149.85,149.7154,149.7962,4150.0
2018-08-14 15:20:00,166.97,167.04,166.83,167.04,4815.0,149.8141,149.8769,149.6885,149.8769,4815.0
2018-08-14 15:25:00,167.06,167.06,166.84,166.91,3600.0,149.8949,149.8949,149.6975,149.7603,3600.0
2018-08-14 15:30:00,166.92,166.98,166.9,166.98,3665.0,149.7693,149.8231,149.7513,149.8231,3665.0
2018-08-14 15:35:00,167.0,167.0,166.68,166.7,12317.0,149.841,149.841,149.5539,149.5719,12317.0
2018-08-14 15:40:00,166.7,166.71,166.42,166.46,11257.0,149.5719,149.5808,149.3206,149.3565,11257.0
2018-08-14 15:45:00,166.45,166.5,166.32,166.35,11669.0,149.3476,149.3924,149.2309,149.2578,11669.0
2018-08-14 15:50:00,166.35,166.36,166.21,166.26,35056.0,149.2578,149.2668,149.1322,149.1771,35056.0
2018-08-14 15:55:00,166.26,166.31,166.11,166.21,131395.0,149.1771,149.2219,149.0425,149.1322,131395.0
2018-08-15 09:30:00,165.05,166.19,164.52,164.77,13255.0,148.0914,149.1143,147.6159,147.8402,13255.0
2018-08-15 09:35:00,164.89,165.18,164.65,164.8,16289.0,147.9478,148.208,147.7325,147.8671,16289.0
2018-08-15 09:40:00,164.68,164.81,164.34,164.51,2700.0,147.7594,147.8761,147.4544,147.6069,2700.0
2018-08-15 09:45:00,164.5,164.56,164.06,164.35,12205.0,147.5979,147.6518,147.2031,147.4633,12205.0
2018-08-15 09:50:00,164.39,164.43,164.27,164.3,6900.0,147.4992,147.5351,147.3916,147.4185,6900.0
2018-08-15 09:55:00,164.32,164.82,164.21,164.68,10767.0,147.4364,147.885,147.3377,147.7594,10767.0
2018-08-15 10:00:00,164.55,164.7,164.14,164.18,9332.0,147.6428,147.7774,147.2749,147.3108,9332.0
2018-08-15 10:05:00,164.13,164.5,163.96,164.5,8998.0,147.2659,147.5979,147.1134,147.5979,8998.0
2018-08-15 10:10:00,164.4,164.45,164.1,164.33,12569.0,147.5082,147.5531,147.239,147.4454,12569.0
2018-08-15 10:15:00,164.24,164.35,164.0,164.35,9799.0,147.3646,147.4633,147.1493,147.4633,9799.0
2018-08-15 10:20:00,164.32,164.59,164.29,164.51,20052.0,147.4364,147.6787,147.4095,147.6069,20052.0
2018-08-15 10:25:00,164.53,164.53,164.16,164.27,10705.0,147.6248,147.6248,147.2929,147.3916,10705.0
2018-08-15 10:30:00,164.2,164.51,164.19,164.26,12002.0,147.3287,147.6069,147.3198,147.3826,12002.0
2018-08-15 10:35:00,164.23,164.35,164.16,164.21,22203.0,147.3557,147.4633,147.2929,147.3377,22203.0
2018-08-15 10:40:00,164.22,164.47,164.15,164.28,14431.0,147.3467,147.571,147.2839,147.4005,14431.0
2018-08-15 10:45:00,164.25,164.37,163.96,164.15,3814.0,147.3736,147.4813,147.1134,147.2839,3814.0
2018-08-15 10:50:00,164.08,164.09,163.86,163.86,4576.0,147.2211,147.23,147.0237,147.0237,4576.0
2018-08-15 10:55:00,163.78,163.98,163.7,163.86,5894.0,146.9519,147.1313,146.8801,147.0237,5894.0
2018-08-15 11:00:00,163.81,164.09,163.81,164.09,4237.0,146.9788,147.23,146.9788,147.23,4237.0
2018-08-15 11:05:00,164.06,164.11,163.71,164.11,16358.0,147.2031,147.248,146.8891,147.248,16358.0
2018-08-15 11:10:00,164.18,164.41,164.15,164.31,6300.0,147.3108,147.5172,147.2839,147.4274,6300.0
2018-08-15 11:15:00,164.35,164.44,164.11,164.22,16070.0,147.4633,147.5441,147.248,147.3467,16070.0
2018-08-15 11:20:00,164.31,164.63,164.25,164.63,12338.0,147.4274,147.7146,147.3736,147.7146,12338.0
2018-08-15 11:25:00,164.7,165.12,164.69,165.03,13221.0,147.7774,148.1542,147.7684,148.0735,13221.0
2018-08-15 11:30:00,165.07,165.09,164.87,165.02,4369.0,148.1094,148.1273,147.9299,148.0645,4369.0
2018-08-15 11:35:00,165.14,165.32,165.14,165.25,11662.0,148.1722,148.3337,148.1722,148.2709,11662.0
2018-08-15 11:40:00,165.21,165.46,165.17,165.43,13921.0,148.235,148.4593,148.1991,148.4324,13921.0
2018-08-15 11:45:00,165.53,165.78,165.5,165.56,8032.0,148.5221,148.7464,148.4952,148.549,8032.0
2018-08-15 11:50:00,165.53,165.53,165.05,165.07,1620.0,148.5221,148.5221,148.0914,148.1094,1620.0
2018-08-15 11:55:00,165.15,165.22,164.96,165.0,1837.0,148.1811,148.2439,148.0107,148.0465,1837.0
2018-08-15 12:00:00,165.08,165.26,165.04,165.25,15700.0,148.1183,148.2798,148.0824,148.2709,15700.0
2018-08-15 12:05:00,165.17,165.41,165.17,165.32,3616.0,148.1991,148.4144,148.1991,148.3337,3616.0
2018-08-15 12:10:00,165.27,165.49,165.27,165.44,2000.0,148.2888,148.4862,148.2888,148.4413,2000.0
2018-08-15 12:15:00,165.44,165.62,165.39,165.39,8204.0,148.4413,148.6028,148.3965,148.3965,8204.0
2018-08-15 12:20:00,165.41,165.49,165.28,165.49,2401.0,148.4144,148.4862,148.2978,148.4862,2401.0
2018-08-15 12:25:00,165.52,165.57,165.41,165.47,2769.0,148.5131,148.558,148.4144,148.4683,2769.0
2018-08-15 12:30:00,165.48,165.58,165.48,165.57,6783.0,148.4772,148.567,148.4772,148.558,6783.0
2018-08-15 12:35:00,165.57,165.61,165.53,165.6,4026.0,148.558,148.5939,148.5221,148.5849,4026.0
2018-08-15 12:40:00,165.71,165.78,165.69,165.74,2566.0,148.6836,148.7464,148.6656,148.7105,2566.0
2018-08-15 12:45:00,165.76,165.84,165.71,165.79,1755.0,148.7285,148.8002,148.6836,148.7554,1755.0
2018-08-15 12:50:00,165.86,166.11,165.84,165.95,5016.0,148.8182,149.0425,148.8002,148.8989,5016.0
2018-08-15 12:55:00,166.02,166.23,166.0,166.22,3995.0,148.9617,149.1502,148.9438,149.1412,3995.0
2018-08-15 13:00:00,166.19,166.42,166.15,166.4,4570.0,149.1143,149.3206,149.0784,149.3027,4570.0
2018-08-15 13:05:00,166.4,166.67,166.39,166.51,13500.0,149.3027,149.545,149.2937,149.4014,13500.0
2018-08-15 13:10:00,166.43,166.47,166.22,166.24,5459.0,149.3296,149.3655,149.1412,149.1591,5459.0
2018-08-15 13:15:00,166.21,166.44,166.17,166.4,7455.0,149.1322,149.3386,149.0963,149.3027,7455.0
2018-08-15 13:20:00,166.31,166.42,166.13,166.13,10101.0,149.2219,149.3206,149.0604,149.0604,10101.0
2018-08-15 13:25:00,166.26,166.33,166.26,166.3,1400.0,149.1771,149.2399,149.1771,149.213,1400.0
2018-08-15 13:30:00,166.22,166.22,165.89,166.04,7772.0,149.1412,149.1412,148.8451,148.9797,7772.0
2018-08-15 13:35:00,165.89,166.07,165.88,166.07,1750.0,148.8451,149.0066,148.8361,149.0066,1750.0
2018-08-15 13:40:00,166.08,166.19,166.07,166.19,2259.0,149.0156,149.1143,149.0066,149.1143,2259.0
2018-08-15 13:45:00,166.12,166.19,166.06,166.06,5600.0,149.0515,149.1143,148.9976,148.9976,5600.0
2018-08-15 13:50:00,166.06,166.22,166.02,166.22,5000.0,148.9976,149.1412,148.9617,149.1412,5000.0
2018-08-15 13:55:00,166.24,166.36,166.24,166.31,4020.0,149.1591,149.2668,149.1591,149.2219,4020.0
2018-08-15 14:00:00,166.29,166.29,165.98,166.26,5100.0,149.204,149.204,148.9259,149.1771,5100.0
2018-08-15 14:05:00,166.2,166.25,166.06,166.06,4610.0,149.1232,149.1681,148.9976,148.9976,4610.0
2018-08-15 14:10:00,166.08,166.16,165.92,165.92,2144.0,149.0156,149.0874,148.872,148.872,2144.0
2018-08-15 14:15:00,165.77,165.99,165.77,165.99,1800.0,148.7374,148.9348,148.7374,148.9348,1800.0
2018-08-15 14:20:00,166.0,166.14,165.9,166.1,2157.0,148.9438,149.0694,148.8541,149.0335,2157.0
2018-08-15 14:25:00,166.09,166.09,165.81,165.86,3959.0,149.0245,149.0245,148.7733,148.8182,3959.0
2018-08-15 14:30:00,165.83,166.09,165.76,166.07,3207.0,148.7913,149.0245,148.7285,149.0066,3207.0
2018-08-15 14:35:00,166.05,166.22,165.93,166.0,3975.0,148.9887,149.1412,148.881,148.9438,3975.0
2018-08-15 14:40:00,166.01,166.01,165.87,165.87,2741.0,148.9528,148.9528,148.8272,148.8272,2741.0
2018-08-15 14:45:00,165.8,165.8,165.59,165.73,3722.0,148.7643,148.7643,148.5759,148.7015,3722.0
2018-08-15 14:50:00,165.74,166.05,165.74,166.0,5735.0,148.7105,148.9887,148.7105,148.9438,5735.0
2018-08-15 14:55:00,166.05,166.23,166.0,166.23,6516.0,148.9887,149.1502,148.9438,149.1502,6516.0
2018-08-15 15:00:00,166.31,166.77,166.29,166.77,10276.0,149.2219,149.6347,149.204,149.6347,10276.0
2018-08-15 15:05:00,166.67,166.76,166.6,166.68,3906.0,149.545,149.6257,149.4821,149.5539,3906.0
2018-08-15 15:10:00,166.59,166.59,166.48,166.48,3255.0,149.4732,149.4732,149.3745,149.3745,3255.0
2018-08-15 15:15:00,166.49,166.56,166.38,166.38,7725.0,149.3834,149.4463,149.2848,149.2848,7725.0
2018-08-15 15:20:00,166.35,166.54,166.34,166.5,4873.0,149.2578,149.4283,149.2489,149.3924,4873.0
2018-08-15 15:25:00,166.49,166.55,166.38,166.46,6475.0,149.3834,149.4373,149.2848,149.3565,6475.0
2018-08-15 15:30:00,166.45,166.91,166.37,166.87,14126.0,149.3476,149.7603,149.2758,149.7244,14126.0
2018-08-15 15:35:00,166.89,166.9,166.53,166.57,14937.0,149.7424,149.7513,149.4193,149.4552,14937.0
2018-08-15 15:40:00,166.54,166.68,166.49,166.68,8877.0,149.4283,149.5539,149.3834,149.5539,8877.0
2018-08-15 15:45:00,166.66,166.76,166.59,166.63,15924.0,149.536,149.6257,149.4732,149.5091,15924.0
2018-08-15 15:50:00,166.62,166.62,166.4,166.49,15584.0,149.5001,149.5001,149.3027,149.3834,15584.0
2018-08-15 15:55:00,166.47,166.69,166.46,166.49,39447.0,149.3655,149.5629,149.3565,149.3834,39447.0
2018-08-16 09:30:00,167.31,168.11,167.3,167.78,17919.0,150.1192,150.837,150.1102,150.5409,17919.0
2018-08-16 09:35:00,167.77,168.44,167.71,167.9,24314.0,150.5319,151.1331,150.4781,150.6486,24314.0
2018-08-16 09:40:00,167.83,167.94,167.36,167.6,6132.0,150.5858,150.6845,150.1641,150.3794,6132.0
2018-08-16 09:45:00,167.59,167.87,167.49,167.67,6394.0,150.3704,150.6217,150.2807,150.4422,6394.0
2018-08-16 09:50:00,167.68,168.18,167.63,167.96,12638.0,150.4512,150.8998,150.4063,150.7024,12638.0
2018-08-16 09:55:00,167.93,167.93,167.1,167.34,6991.0,150.6755,150.6755,149.9308,150.1461,6991.0
2018-08-16 10:00:00,167.38,167.82,167.38,167.73,9422.0,150.182,150.5768,150.182,150.496,9422.0
2018-08-16 10:05:00,167.86,167.95,167.59,167.7,11166.0,150.6127,150.6934,150.3704,150.4691,11166.0
2018-08-16 10:10:00,167.66,167.68,167.3,167.31,7200.0,150.4332,150.4512,150.1102,150.1192,7200.0
2018-08-16 10:15:00,167.41,167.77,167.41,167.69,6130.0,150.2089,150.5319,150.2089,150.4602,6130.0
2018-08-16 10:20:00,167.68,167.69,167.56,167.66,5515.0,150.4512,150.4602,150.3435,150.4332,5515.0
2018-08-16 10:25:00,167.66,167.89,167.6,167.71,5471.0,150.4332,150.6396,150.3794,150.4781,5471.0
2018-08-16 10:30:00,167.71,167.9,167.71,167.79,3200.0,150.4781,150.6486,150.4781,150.5499,3200.0
2018-08-16 10:35:00,167.89,168.03,167.86,167.93,1700.0,150.6396,150.7652,150.6127,150.6755,1700.0
2018-08-16 10:40:00,167.98,168.14,167.74,167.74,9049.0,150.7204,150.8639,150.505,150.505,9049.0
2018-08-16 10:45:00,167.78,167.85,167.57,167.57,4991.0,150.5409,150.6037,150.3525,150.3525,4991.0
2018-08-16 10:50:00,167.62,167.97,167.57,167.8,6794.0,150.3973,150.7114,150.3525,150.5588,6794.0
2018-08-16 10:55:00,167.83,167.83,167.62,167.81,6100.0,150.5858,150.5858,150.3973,150.5678,6100.0
2018-08-16 11:00:00,167.85,168.03,167.84,167.96,3306.0,150.6037,150.7652,150.5947,150.7024,3306.0
2018-08-16 11:05:00,167.89,167.9,167.86,167.87,1000.0,150.6396,150.6486,150.6127,150.6217,1000.0
2018-08-16 11:10:00,167.88,168.07,167.88,168.03,5700.0,150.6306,150.8011,150.6306,150.7652,5700.0
2018-08-16 11:15:00,168.01,168.22,167.97,168.09,3436.0,150.7473,150.9357,150.7114,150.8191,3436.0
2018-08-16 11:20:00,168.2,168.26,168.09,168.25,2300.0,150.9178,150.9716,150.8191,150.9626,2300.0
2018-08-16 11:25:00,168.2,168.28,168.17,168.28,3101.0,150.9178,150.9895,150.8908,150.9895,3101.0
2018-08-16 11:30:00,168.3,168.33,168.21,168.33,3200.0,151.0075,151.0344,150.9267,151.0344,3200.0
2018-08-16 11:35:00,168.36,168.5,168.36,168.49,2100.0,151.0613,151.1869,151.0613,151.178,2100.0
2018-08-16 11:40:00,168.49,168.49,168.19,168.23,5330.0,151.178,151.178,150.9088,150.9447,5330.0
2018-08-16 11:45:00,168.22,168.27,168.11,168.17,2890.0,150.9357,150.9806,150.837,150.8908,2890.0
2018-08-16 11:50:00,168.2,168.28,168.14,168.16,5900.0,150.9178,150.9895,150.8639,150.8819,5900.0
2018-08-16 11:55:00,168.13,168.14,167.96,168.13,2300.0,150.8549,150.8639,150.7024,150.8549,2300.0
2018-08-16 12:00:00,168.18,168.36,168.09,168.24,11153.0,150.8998,151.0613,150.8191,150.9536,11153.0
2018-08-16 12:05:00,168.24,168.37,168.2,168.29,16800.0,150.9536,151.0703,150.9178,150.9985,16800.0
2018-08-16 12:10:00,168.25,168.56,168.25,168.56,13901.0,150.9626,151.2408,150.9626,151.2408,13901.0
2018-08-16 12:15:00,168.55,168.87,168.53,168.86,4945.0,151.2318,151.5189,151.2138,151.5099,4945.0
2018-08-16 12:20:00,168.89,168.9,168.56,168.58,6982.0,151.5369,151.5458,151.2408,151.2587,6982.0
2018-08-16 12:25:00,168.61,168.78,168.4,168.4,23210.0,151.2856,151.4382,151.0972,151.0972,23210.0
2018-08-16 12:30:00,168.38,168.44,168.33,168.37,6600.0,151.0793,151.1331,151.0344,151.0703,6600.0
2018-08-16 12:35:00,168.35,168.37,168.21,168.26,6200.0,151.0523,151.0703,150.9267,150.9716,6200.0
2018-08-16 12:40:00,168.29,168.29,168.06,168.08,16589.0,150.9985,150.9985,150.7921,150.8101,16589.0
2018-08-16 12:45:00,168.07,168.31,168.05,168.31,5000.0,150.8011,151.0164,150.7832,151.0164,5000.0
2018-08-16 12:50:00,168.28,168.48,168.27,168.45,3100.0,150.9895,151.169,150.9806,151.1421,3100.0
2018-08-16 12:55:00,168.42,168.45,168.28,168.33,2221.0,151.1151,151.1421,150.9895,151.0344,2221.0
2018-08-16 13:00:00,168.33,168.42,168.29,168.36,6116.0,151.0344,151.1151,150.9985,151.0613,6116.0
2018-08-16 13:05:00,168.34,168.42,168.31,168.39,2800.0,151.0434,151.1151,151.0164,151.0882,2800.0
2018-08-16 13:10:00,168.43,168.58,168.36,168.58,4344.0,151.1241,151.2587,151.0613,151.2587,4344.0
2018-08-16 13:15:00,168.55,168.55,168.42,168.42,1571.0,151.2318,151.2318,151.1151,151.1151,1571.0
2018-08-16 13:20:00,168.46,168.55,168.38,168.48,2000.0,151.151,151.2318,151.0793,151.169,2000.0
2018-08-16 13:25:00,168.47,168.62,168.47,168.59,3917.0,151.16,151.2946,151.16,151.2677,3917.0
2018-08-16 13:30:00,168.57,168.57,168.41,168.55,2920.0,151.2497,151.2497,151.1062,151.2318,2920.0
2018-08-16 13:35:00,168.56,168.74,168.56,168.65,2200.0,151.2408,151.4023,151.2408,151.3215,2200.0
2018-08-16 13:40:00,168.62,168.71,168.56,168.56,3700.0,151.2946,151.3753,151.2408,151.2408,3700.0
2018-08-16 13:45:00,168.51,168.53,168.38,168.46,4217.0,151.1959,151.2138,151.0793,151.151,4217.0
2018-08-16 13:50:00,168.41,168.58,168.35,168.56,3712.0,151.1062,151.2587,151.0523,151.2408,3712.0
2018-08-16 13:55:00,168.58,168.59,168.51,168.55,3200.0,151.2587,151.2677,151.1959,151.2318,3200.0
2018-08-16 14:00:00,168.53,168.63,168.44,168.63,3496.0,151.2138,151.3036,151.1331,151.3036,3496.0
2018-08-16 14:05:00,168.7,168.8,168.65,168.76,6621.0,151.3664,151.4561,151.3215,151.4202,6621.0
2018-08-16 14:10:00,168.79,168.85,168.68,168.68,2518.0,151.4471,151.501,151.3484,151.3484,2518.0
2018-08-16 14:15:00,168.6,168.66,168.51,168.66,5913.0,151.2767,151.3305,151.1959,151.3305,5913.0
2018-08-16 14:20:00,168.59,168.62,168.56,168.57,1300.0,151.2677,151.2946,151.2408,151.2497,1300.0
2018-08-16 14:25:00,168.56,168.56,168.34,168.34,5216.0,151.2408,151.2408,151.0434,151.0434,5216.0
2018-08-16 14:30:00,168.26,168.3,168.1,168.3,3900.0,150.9716,151.0075,150.828,151.0075,3900.0
2018-08-16 14:35:00,168.28,168.48,168.28,168.34,6203.0,150.9895,151.169,150.9895,151.0434,6203.0
2018-08-16 14:40:00,168.32,168.45,168.2,168.3,5941.0,151.0254,151.1421,150.9178,151.0075,5941.0
2018-08-16 14:45:00,168.31,168.31,168.2,168.21,3208.0,151.0164,151.0164,150.9178,150.9267,3208.0
2018-08-16 14:50:00,168.24,168.31,168.2,168.31,2895.0,150.9536,151.0164,150.9178,151.0164,2895.0
2018-08-16 14:55:00,168.33,168.37,168.17,168.18,4416.0,151.0344,151.0703,150.8908,150.8998,4416.0
2018-08-16 15:00:00,168.14,168.46,168.14,168.46,3676.0,150.8639,151.151,150.8639,151.151,3676.0
2018-08-16 15:05:00,168.43,168.46,168.37,168.37,1800.0,151.1241,151.151,151.0703,151.0703,1800.0
2018-08-16 15:10:00,168.37,168.37,168.27,168.35,8293.0,151.0703,151.0703,150.9806,151.0523,8293.0
2018-08-16 15:15:00,168.35,168.39,168.31,168.34,4611.0,151.0523,151.0882,151.0164,151.0434,4611.0
2018-08-16 15:20:00,168.33,168.34,168.18,168.29,4866.0,151.0344,151.0434,150.8998,150.9985,4866.0
2018-08-16 15:25:00,168.28,168.43,168.27,168.43,2628.0,150.9895,151.1241,150.9806,151.1241,2628.0
2018-08-16 15:30:00,168.4,168.53,168.29,168.52,7183.0,151.0972,151.2138,150.9985,151.2049,7183.0
2018-08-16 15:35:00,168.51,168.52,168.28,168.37,8609.0,151.1959,151.2049,150.9895,151.0703,8609.0
2018-08-16 15:40:00,168.37,168.4,168.27,168.35,8027.0,151.0703,151.0972,150.9806,151.0523,8027.0
2018-08-16 15:45:00,168.31,168.35,168.17,168.29,22996.0,151.0164,151.0523,150.8908,150.9985,22996.0
2018-08-16 15:50:00,168.23,168.26,168.08,168.11,18671.0,150.9447,150.9716,150.8101,150.837,18671.0
2018-08-16 15:55:00,168.09,168.3,168.03,168.26,42867.0,150.8191,151.0075,150.7652,150.9716,42867.0
2018-08-17 09:30:00,168.36,168.94,167.8,168.85,16266.0,151.0613,151.5817,150.5588,151.501,16266.0
2018-08-17 09:35:00,168.78,168.95,168.74,168.83,2786.0,151.4382,151.5907,151.4023,151.483,2786.0
2018-08-17 09:40:00,168.71,168.71,168.32,168.64,8525.0,151.3753,151.3753,151.0254,151.3125,8525.0
2018-08-17 09:45:00,168.57,168.85,168.41,168.84,4864.0,151.2497,151.501,151.1062,151.492,4864.0
2018-08-17 09:50:00,168.65,168.9,168.55,168.82,5212.0,151.3215,151.5458,151.2318,151.474,5212.0
2018-08-17 09:55:00,168.78,169.04,168.62,168.91,4202.0,151.4382,151.6714,151.2946,151.5548,4202.0
2018-08-17 10:00:00,168.97,168.97,168.56,168.57,3990.0,151.6086,151.6086,151.2408,151.2497,3990.0
2018-08-17 10:05:00,168.62,168.62,168.28,168.46,6245.0,151.2946,151.2946,150.9895,151.151,6245.0
2018-08-17 10:10:00,168.64,168.87,168.43,168.59,7498.0,151.3125,151.5189,151.1241,151.2677,7498.0
2018-08-17 10:15:00,168.37,168.47,168.33,168.46,1700.0,151.0703,151.16,151.0344,151.151,1700.0
2018-08-17 10:20:00,168.53,168.6,168.19,168.39,32641.0,151.2138,151.2767,150.9088,151.0882,32641.0
2018-08-17 10:25:00,168.39,168.42,168.29,168.34,15390.0,151.0882,151.1151,150.9985,151.0434,15390.0
2018-08-17 10:30:00,168.33,168.46,168.17,168.3,18524.0,151.0344,151.151,150.8908,151.0075,18524.0
2018-08-17 10:35:00,168.23,168.37,168.23,168.32,6375.0,150.9447,151.0703,150.9447,151.0254,6375.0
2018-08-17 10:40:00,168.39,168.39,168.21,168.21,2405.0,151.0882,151.0882,150.9267,150.9267,2405.0
2018-08-17 10:45:00,168.2,168.45,168.2,168.43,5820.0,150.9178,151.1421,150.9178,151.1241,5820.0
2018-08-17 10:50:00,168.51,168.64,168.44,168.44,3466.0,151.1959,151.3125,151.1331,151.1331,3466.0
2018-08-17 10:55:00,168.43,168.46,168.27,168.31,5492.0,151.1241,151.151,150.9806,151.0164,5492.0
2018-08-17 11:00:00,168.34,168.41,168.22,168.39,6000.0,151.0434,151.1062,150.9357,151.0882,6000.0
2018-08-17 11:05:00,168.51,168.52,168.41,168.49,3769.0,151.1959,151.2049,151.1062,151.178,3769.0
2018-08-17 11:10:00,168.52,168.59,168.51,168.55,1600.0,151.2049,151.2677,151.1959,151.2318,1600.0
2018-08-17 11:15:00,168.66,168.78,168.65,168.75,4160.0,151.3305,151.4382,151.3215,151.4112,4160.0
2018-08-17 11:20:00,168.77,169.03,168.74,168.89,4711.0,151.4292,151.6625,151.4023,151.5369,4711.0
2018-08-17 11:25:00,168.86,169.03,168.79,169.03,2200.0,151.5099,151.6625,151.4471,151.6625,2200.0
2018-08-17 11:30:00,169.05,169.16,168.98,169.09,3500.0,151.6804,151.7791,151.6176,151.7163,3500.0
2018-08-17 11:35:00,169.18,169.18,168.9,168.95,2753.0,151.7971,151.7971,151.5458,151.5907,2753.0
2018-08-17 11:40:00,169.04,169.25,169.0,169.25,1674.0,151.6714,151.8599,151.6356,151.8599,1674.0
2018-08-17 11:45:00,169.19,169.3,169.01,169.02,4300.0,151.806,151.9047,151.6445,151.6535,4300.0
2018-08-17 11:50:00,169.1,169.1,168.75,168.78,22574.0,151.7253,151.7253,151.4112,151.4382,22574.0
2018-08-17 11:55:00,168.89,168.91,168.56,168.68,12214.0,151.5369,151.5548,151.2408,151.3484,12214.0
2018-08-17 12:00:00,168.72,168.78,168.58,168.58,4909.0,151.3843,151.4382,151.2587,151.2587,4909.0
2018-08-17 12:05:00,168.52,168.6,168.51,168.54,1813.0,151.2049,151.2767,151.1959,151.2228,1813.0
2018-08-17 12:10:00,168.65,168.76,168.52,168.59,2340.0,151.3215,151.4202,151.2049,151.2677,2340.0
2018-08-17 12:15:00,168.6,168.68,168.56,168.56,2200.0,151.2767,151.3484,151.2408,151.2408,2200.0
2018-08-17 12:20:00,168.64,168.66,168.56,168.66,500.0,151.3125,151.3305,151.2408,151.3305,500.0
2018-08-17 12:25:00,168.6,168.66,168.48,168.48,4328.0,151.2767,151.3305,151.169,151.169,4328.0
2018-08-17 12:30:00,168.48,168.48,168.35,168.38,3159.0,151.169,151.169,151.0523,151.0793,3159.0
2018-08-17 12:35:00,168.41,168.46,168.3,168.3,3632.0,151.1062,151.151,151.0075,151.0075,3632.0
2018-08-17 12:40:00,168.3,168.61,168.27,168.55,5250.0,151.0075,151.2856,150.9806,151.2318,5250.0
2018-08-17 12:45:00,168.54,168.62,168.54,168.61,1532.0,151.2228,151.2946,151.2228,151.2856,1532.0
2018-08-17 12:50:00,168.73,168.73,168.63,168.67,1100.0,151.3933,151.3933,151.3036,151.3395,1100.0
2018-08-17 12:55:00,168.66,168.68,168.54,168.54,1128.0,151.3305,151.3484,151.2228,151.2228,1128.0
2018-08-17 13:00:00,168.52,168.59,168.31,168.4,11618.0,151.2049,151.2677,151.0164,151.0972,11618.0
2018-08-17 13:05:00,168.33,168.46,168.33,168.46,917.0,151.0344,151.151,151.0344,151.151,917.0
2018-08-17 13:10:00,168.46,168.5,168.44,168.47,552.0,151.151,151.1869,151.1331,151.16,552.0
2018-08-17 13:15:00,168.46,168.49,168.38,168.39,1570.0,151.151,151.178,151.0793,151.0882,1570.0
2018-08-17 13:20:00,168.35,168.43,168.32,168.38,2137.0,151.0523,151.1241,151.0254,151.0793,2137.0
2018-08-17 13:25:00,168.39,168.4,168.22,168.27,2146.0,151.0882,151.0972,150.9357,150.9806,2146.0
2018-08-17 13:30:00,168.22,168.29,168.16,168.21,3674.0,150.9357,150.9985,150.8819,150.9267,3674.0
2018-08-17 13:35:00,168.25,168.36,168.23,168.28,1500.0,150.9626,151.0613,150.9447,150.9895,1500.0
2018-08-17 13:40:00,168.32,168.39,168.3,168.31,3943.0,151.0254,151.0882,151.0075,151.0164,3943.0
2018-08-17 13:45:00,168.28,168.44,168.28,168.33,3105.0,150.9895,151.1331,150.9895,151.0344,3105.0
2018-08-17 13:50:00,168.36,168.41,168.36,168.39,883.0,151.0613,151.1062,151.0613,151.0882,883.0
2018-08-17 13:55:00,168.39,168.47,168.34,168.39,3340.0,151.0882,151.16,151.0434,151.0882,3340.0
2018-08-17 14:00:00,168.4,168.81,168.4,168.81,8018.0,151.0972,151.4651,151.0972,151.4651,8018.0
2018-08-17 14:05:00,168.77,168.94,168.72,168.72,5405.0,151.4292,151.5817,151.3843,151.3843,5405.0
2018-08-17 14:10:00,168.71,168.77,168.59,168.63,6788.0,151.3753,151.4292,151.2677,151.3036,6788.0
2018-08-17 14:15:00,168.67,168.8,168.58,168.69,8810.0,151.3395,151.4561,151.2587,151.3574,8810.0
2018-08-17 14:20:00,168.68,168.92,168.65,168.88,11638.0,151.3484,151.5638,151.3215,151.5279,11638.0
2018-08-17 14:25:00,168.9,168.95,168.8,168.84,18613.0,151.5458,151.5907,151.4561,151.492,18613.0
2018-08-17 14:30:00,168.81,168.88,168.68,168.76,12733.0,151.4651,151.5279,151.3484,151.4202,12733.0
2018-08-17 14:35:00,168.73,168.77,168.58,168.71,6800.0,151.3933,151.4292,151.2587,151.3753,6800.0
2018-08-17 14:40:00,168.68,169.01,168.68,169.01,3104.0,151.3484,151.6445,151.3484,151.6445,3104.0
2018-08-17 14:45:00,168.99,169.04,168.9,169.04,1700.0,151.6266,151.6714,151.5458,151.6714,1700.0
2018-08-17 14:50:00,168.95,169.29,168.95,169.29,1900.0,151.5907,151.8958,151.5907,151.8958,1900.0
2018-08-17 14:55:00,169.31,169.45,169.26,169.38,2432.0,151.9137,152.0393,151.8688,151.9765,2432.0
2018-08-17 15:00:00,169.48,169.48,169.04,169.15,38623.0,152.0662,152.0662,151.6714,151.7701,38623.0
2018-08-17 15:05:00,169.15,169.2,169.09,169.14,4213.0,151.7701,151.815,151.7163,151.7612,4213.0
2018-08-17 15:10:00,169.18,169.21,169.15,169.2,8737.0,151.7971,151.824,151.7701,151.815,8737.0
2018-08-17 15:15:00,169.18,169.2,169.07,169.2,5018.0,151.7971,151.815,151.6984,151.815,5018.0
2018-08-17 15:20:00,169.2,169.41,169.18,169.37,5266.0,151.815,152.0034,151.7971,151.9675,5266.0
2018-08-17 15:25:00,169.39,169.39,169.18,169.18,3852.0,151.9855,151.9855,151.7971,151.7971,3852.0
2018-08-17 15:30:00,169.22,169.29,169.12,169.29,3735.0,151.8329,151.8958,151.7432,151.8958,3735.0
2018-08-17 15:35:00,169.28,169.55,169.28,169.55,9295.0,151.8868,152.129,151.8868,152.129,9295.0
2018-08-17 15:40:00,169.6,169.67,169.54,169.61,6550.0,152.1739,152.2367,152.1201,152.1829,6550.0
2018-08-17 15:45:00,169.64,169.67,169.54,169.55,12859.0,152.2098,152.2367,152.1201,152.129,12859.0
2018-08-17 15:50:00,169.54,169.57,169.37,169.48,15312.0,152.1201,152.147,151.9675,152.0662,15312.0
2018-08-17 15:55:00,169.48,169.6,169.42,169.56,50014.0,152.0662,152.1739,152.0124,152.138,50014.0
2018-08-20 09:30:00,169.54,171.02,169.08,170.61,20082.0,152.1201,153.448,151.7073,153.0801,20082.0
2018-08-20 09:35:00,170.9,171.05,170.42,170.42,3330.0,153.3403,153.4749,152.9096,152.9096,3330.0
2018-08-20 09:40:00,170.43,170.67,170.07,170.07,7072.0,152.9186,153.134,152.5956,152.5956,7072.0
2018-08-20 09:45:00,170.11,170.43,170.11,170.3,15436.0,152.6315,152.9186,152.6315,152.802,15436.0
2018-08-20 09:50:00,170.17,170.54,170.15,170.53,11376.0,152.6853,153.0173,152.6674,153.0083,11376.0
2018-08-20 09:55:00,170.45,170.77,170.17,170.77,14763.0,152.9366,153.2237,152.6853,153.2237,14763.0
2018-08-20 10:00:00,170.8,171.24,170.79,171.13,4994.0,153.2506,153.6454,153.2416,153.5467,4994.0
2018-08-20 10:05:00,171.15,171.15,170.89,170.89,5856.0,153.5646,153.5646,153.3314,153.3314,5856.0
2018-08-20 10:10:00,170.87,170.87,170.44,170.84,6940.0,153.3134,153.3134,152.9276,153.2865,6940.0
2018-08-20 10:15:00,170.93,171.01,170.63,170.76,8291.0,153.3672,153.439,153.0981,153.2147,8291.0
2018-08-20 10:20:00,170.78,170.96,170.69,170.74,5808.0,153.2327,153.3942,153.1519,153.1968,5808.0
2018-08-20 10:25:00,170.72,170.94,170.72,170.85,3900.0,153.1788,153.3762,153.1788,153.2955,3900.0
2018-08-20 10:30:00,170.85,170.89,170.69,170.79,2011.0,153.2955,153.3314,153.1519,153.2416,2011.0
2018-08-20 10:35:00,170.79,170.8,170.41,170.41,6200.0,153.2416,153.2506,152.9007,152.9007,6200.0
2018-08-20 10:40:00,170.46,170.46,170.01,170.12,13098.0,152.9455,152.9455,152.5418,152.6405,13098.0
2018-08-20 10:45:00,170.11,170.13,170.0,170.08,2900.0,152.6315,152.6494,152.5328,152.6046,2900.0
2018-08-20 10:50:00,170.07,170.09,169.94,169.94,7200.0,152.5956,152.6136,152.479,152.479,7200.0
2018-08-20 10:55:00,169.91,170.01,169.66,169.85,2309.0,152.4521,152.5418,152.2277,152.3982,2309.0
2018-08-20 11:00:00,169.99,170.15,169.88,170.1,4500.0,152.5238,152.6674,152.4251,152.6225,4500.0
2018-08-20 11:05:00,170.09,170.09,169.71,169.78,6910.0,152.6136,152.6136,152.2726,152.3354,6910.0
2018-08-20 11:10:00,169.77,170.03,169.77,169.98,1400.0,152.3264,152.5597,152.3264,152.5149,1400.0
2018-08-20 11:15:00,169.99,170.19,169.83,170.14,9882.0,152.5238,152.7033,152.3803,152.6584,9882.0
2018-08-20 11:20:00,170.11,170.24,170.04,170.09,11330.0,152.6315,152.7481,152.5687,152.6136,11330.0
2018-08-20 11:25:00,170.21,170.38,170.17,170.34,5335.0,152.7212,152.8738,152.6853,152.8379,5335.0
2018-08-20 11:30:00,170.27,170.34,169.96,169.96,4836.0,152.7751,152.8379,152.4969,152.4969,4836.0
2018-08-20 11:35:00,169.99,170.23,169.92,170.21,4563.0,152.5238,152.7392,152.461,152.7212,4563.0
2018-08-20 11:40:00,170.31,170.38,170.06,170.07,14017.0,152.811,152.8738,152.5866,152.5956,14017.0
2018-08-20 11:45:00,169.99,170.11,169.96,170.03,13466.0,152.5238,152.6315,152.4969,152.5597,13466.0
2018-08-20 11:50:00,170.06,170.15,169.98,170.05,9584.0,152.5866,152.6674,152.5149,152.5777,9584.0
2018-08-20 11:55:00,170.07,170.12,169.95,169.97,12265.0,152.5956,152.6405,152.4879,152.5059,12265.0
2018-08-20 12:00:00,169.92,170.13,169.88,170.06,6174.0,152.461,152.6494,152.4251,152.5866,6174.0
2018-08-20 12:05:00,170.06,170.15,170.04,170.06,2200.0,152.5866,152.6674,152.5687,152.5866,2200.0
2018-08-20 12:10:00,170.11,170.12,169.97,170.0,3785.0,152.6315,152.6405,152.5059,152.5328,3785.0
2018-08-20 12:15:00,170.03,170.09,170.02,170.07,1740.0,152.5597,152.6136,152.5507,152.5956,1740.0
2018-08-20 12:20:00,170.11,170.13,170.03,170.04,2670.0,152.6315,152.6494,152.5597,152.5687,2670.0
2018-08-20 12:25:00,170.05,170.08,170.0,170.05,1346.0,152.5777,152.6046,152.5328,152.5777,1346.0
2018-08-20 12:30:00,170.0,170.02,169.97,169.98,3383.0,152.5328,152.5507,152.5059,152.5149,3383.0
2018-08-20 12:35:00,169.97,170.19,169.94,170.19,12846.0,152.5059,152.7033,152.479,152.7033,12846.0
2018-08-20 12:40:00,170.17,170.2,170.11,170.15,1800.0,152.6853,152.7123,152.6315,152.6674,1800.0
2018-08-20 12:45:00,170.2,170.38,170.2,170.32,3310.0,152.7123,152.8738,152.7123,152.8199,3310.0
2018-08-20 12:50:00,170.31,170.44,170.28,170.37,1700.0,152.811,152.9276,152.784,152.8648,1700.0
2018-08-20 12:55:00,170.44,170.59,170.44,170.59,1668.0,152.9276,153.0622,152.9276,153.0622,1668.0
2018-08-20 13:00:00,170.59,170.64,170.55,170.63,1665.0,153.0622,153.107,153.0263,153.0981,1665.0
2018-08-20 13:05:00,170.56,170.66,170.56,170.58,3002.0,153.0353,153.125,153.0353,153.0532,3002.0
2018-08-20 13:10:00,170.58,170.74,170.57,170.62,3669.0,153.0532,153.1968,153.0442,153.0891,3669.0
2018-08-20 13:15:00,170.59,170.65,170.47,170.65,2078.0,153.0622,153.116,152.9545,153.116,2078.0
2018-08-20 13:20:00,170.71,170.74,170.59,170.67,5395.0,153.1699,153.1968,153.0622,153.134,5395.0
2018-08-20 13:25:00,170.68,170.77,170.68,170.7,3144.0,153.1429,153.2237,153.1429,153.1609,3144.0
2018-08-20 13:30:00,170.67,170.68,170.58,170.6,2712.0,153.134,153.1429,153.0532,153.0712,2712.0
2018-08-20 13:35:00,170.62,170.63,170.41,170.41,1802.0,153.0891,153.0981,152.9007,152.9007,1802.0
2018-08-20 13:40:00,170.46,170.46,170.43,170.46,1000.0,152.9455,152.9455,152.9186,152.9455,1000.0
2018-08-20 13:45:00,170.42,170.55,170.41,170.5,2300.0,152.9096,153.0263,152.9007,152.9814,2300.0
2018-08-20 13:50:00,170.5,170.57,170.49,170.51,1461.0,152.9814,153.0442,152.9725,152.9904,1461.0
2018-08-20 13:55:00,170.5,170.52,170.39,170.5,16900.0,152.9814,152.9994,152.8827,152.9814,16900.0
2018-08-20 14:00:00,170.5,170.59,170.48,170.49,4491.0,152.9814,153.0622,152.9635,152.9725,4491.0
2018-08-20 14:05:00,170.5,170.6,170.48,170.6,4200.0,152.9814,153.0712,152.9635,153.0712,4200.0
2018-08-20 14:10:00,170.63,170.69,170.58,170.66,2303.0,153.0981,153.1519,153.0532,153.125,2303.0
2018-08-20 14:15:00,170.73,170.94,170.73,170.81,3219.0,153.1878,153.3762,153.1878,153.2596,3219.0
2018-08-20 14:20:00,170.83,170.83,170.78,170.81,1415.0,153.2775,153.2775,153.2327,153.2596,1415.0
2018-08-20 14:25:00,170.85,170.85,170.72,170.76,3567.0,153.2955,153.2955,153.1788,153.2147,3567.0
2018-08-20 14:30:00,170.77,170.77,170.62,170.68,3019.0,153.2237,153.2237,153.0891,153.1429,3019.0
2018-08-20 14:35:00,170.66,170.68,170.53,170.55,2333.0,153.125,153.1429,153.0083,153.0263,2333.0
2018-08-20 14:40:00,170.55,170.55,170.36,170.41,9260.0,153.0263,153.0263,152.8558,152.9007,9260.0
2018-08-20 14:45:00,170.38,170.4,170.32,170.34,2040.0,152.8738,152.8917,152.8199,152.8379,2040.0
2018-08-20 14:50:00,170.35,170.35,170.23,170.25,3005.0,152.8468,152.8468,152.7392,152.7571,3005.0
2018-08-20 14:55:00,170.24,170.31,170.24,170.3,1353.0,152.7481,152.811,152.7481,152.802,1353.0
2018-08-20 15:00:00,170.3,170.36,170.29,170.34,3500.0,152.802,152.8558,152.793,152.8379,3500.0
2018-08-20 15:05:00,170.35,170.35,170.19,170.25,8376.0,152.8468,152.8468,152.7033,152.7571,8376.0
2018-08-20 15:10:00,170.24,170.3,170.24,170.27,8528.0,152.7481,152.802,152.7481,152.7751,8528.0
2018-08-20 15:15:00,170.29,170.29,170.2,170.23,4610.0,152.793,152.793,152.7123,152.7392,4610.0
2018-08-20 15:20:00,170.25,170.26,170.11,170.17,11891.0,152.7571,152.7661,152.6315,152.6853,11891.0
2018-08-20 15:25:00,170.18,170.22,170.13,170.15,6187.0,152.6943,152.7302,152.6494,152.6674,6187.0
2018-08-20 15:30:00,170.12,170.42,170.12,170.42,4451.0,152.6405,152.9096,152.6405,152.9096,4451.0
2018-08-20 15:35:00,170.44,170.51,170.36,170.36,7652.0,152.9276,152.9904,152.8558,152.8558,7652.0
2018-08-20 15:40:00,170.34,170.34,170.18,170.31,11095.0,152.8379,152.8379,152.6943,152.811,11095.0
2018-08-20 15:45:00,170.3,170.4,170.29,170.34,14125.0,152.802,152.8917,152.793,152.8379,14125.0
2018-08-20 15:50:00,170.34,170.36,170.21,170.22,18206.0,152.8379,152.8558,152.7212,152.7302,18206.0
2018-08-20 15:55:00,170.24,170.25,170.05,170.09,32195.0,152.7481,152.7571,152.5777,152.6136,32195.0
2018-08-21 09:30:00,170.45,170.63,170.18,170.37,8976.0,152.9366,153.0981,152.6943,152.8648,8976.0
2018-08-21 09:35:00,170.37,170.84,170.29,170.8,5010.0,152.8648,153.2865,152.793,153.2506,5010.0
2018-08-21 09:40:00,170.94,171.22,170.84,171.01,3500.0,153.3762,153.6275,153.2865,153.439,3500.0
2018-08-21 09:45:00,171.04,171.04,170.86,170.97,3100.0,153.4659,153.4659,153.3044,153.4031,3100.0
2018-08-21 09:50:00,170.94,171.64,170.92,171.64,3100.0,153.3762,154.0043,153.3583,154.0043,3100.0
2018-08-21 09:55:00,171.45,171.5,171.26,171.37,4340.0,153.8338,153.8787,153.6633,153.762,4340.0
2018-08-21 10:00:00,171.39,171.49,171.07,171.16,4544.0,153.78,153.8697,153.4929,153.5736,4544.0
2018-08-21 10:05:00,171.17,171.19,171.06,171.14,4500.0,153.5826,153.6005,153.4839,153.5557,4500.0
2018-08-21 10:10:00,171.23,171.3,171.09,171.09,5000.0,153.6364,153.6992,153.5108,153.5108,5000.0
2018-08-21 10:15:00,171.09,171.09,170.9,171.02,5800.0,153.5108,153.5108,153.3403,153.448,5800.0
2018-08-21 10:20:00,171.03,171.1,170.88,171.1,5061.0,153.457,153.5198,153.3224,153.5198,5061.0
2018-08-21 10:25:00,171.08,171.08,170.83,170.94,6013.0,153.5018,153.5018,153.2775,153.3762,6013.0
2018-08-21 10:30:00,170.88,171.11,170.86,171.06,14885.0,153.3224,153.5288,153.3044,153.4839,14885.0
2018-08-21 10:35:00,171.07,171.16,170.94,170.94,17416.0,153.4929,153.5736,153.3762,153.3762,17416.0
2018-08-21 10:40:00,170.93,171.24,170.86,171.23,5400.0,153.3672,153.6454,153.3044,153.6364,5400.0
2018-08-21 10:45:00,171.22,171.26,171.02,171.07,2545.0,153.6275,153.6633,153.448,153.4929,2545.0
2018-08-21 10:50:00,171.07,171.25,171.07,171.2,3700.0,153.4929,153.6544,153.4929,153.6095,3700.0
2018-08-21 10:55:00,171.26,171.33,171.16,171.25,6305.0,153.6633,153.7261,153.5736,153.6544,6305.0
2018-08-21 11:00:00,171.29,171.54,171.29,171.49,8815.0,153.6903,153.9146,153.6903,153.8697,8815.0
2018-08-21 11:05:00,171.4,171.42,171.34,171.42,1800.0,153.789,153.8069,153.7351,153.8069,1800.0
2018-08-21 11:10:00,171.47,171.6,171.38,171.54,7012.0,153.8518,153.9684,153.771,153.9146,7012.0
2018-08-21 11:15:00,171.33,171.38,171.23,171.25,3700.0,153.7261,153.771,153.6364,153.6544,3700.0
2018-08-21 11:20:00,171.27,171.27,171.12,171.18,3600.0,153.6723,153.6723,153.5377,153.5916,3600.0
2018-08-21 11:25:00,171.2,171.2,171.03,171.14,7451.0,153.6095,153.6095,153.457,153.5557,7451.0
2018-08-21 11:30:00,171.18,171.22,171.13,171.17,9153.0,153.5916,153.6275,153.5467,153.5826,9153.0
2018-08-21 11:35:00,171.14,171.52,171.14,171.52,5054.0,153.5557,153.8966,153.5557,153.8966,5054.0
2018-08-21 11:40:00,171.48,171.57,171.37,171.37,1917.0,153.8607,153.9415,153.762,153.762,1917.0
2018-08-21 11:45:00,171.41,171.47,171.11,171.25,9040.0,153.7979,153.8518,153.5288,153.6544,9040.0
2018-08-21 11:50:00,171.19,171.38,171.13,171.37,3300.0,153.6005,153.771,153.5467,153.762,3300.0
2018-08-21 11:55:00,171.4,171.63,171.4,171.6,2257.0,153.789,153.9953,153.789,153.9684,2257.0
2018-08-21 12:00:00,171.6,171.79,171.51,171.54,4342.0,153.9684,154.1389,153.8877,153.9146,4342.0
2018-08-21 12:05:00,171.54,171.73,171.54,171.73,1503.0,153.9146,154.085,153.9146,154.085,1503.0
2018-08-21 12:10:00,171.8,171.8,171.7,171.74,2900.0,154.1479,154.1479,154.0581,154.094,2900.0
2018-08-21 12:15:00,171.7,171.72,171.63,171.63,3504.0,154.0581,154.0761,153.9953,153.9953,3504.0
2018-08-21 12:20:00,171.55,171.61,171.53,171.53,4633.0,153.9235,153.9774,153.9056,153.9056,4633.0
2018-08-21 12:25:00,171.61,171.69,171.61,171.69,5101.0,153.9774,154.0492,153.9774,154.0492,5101.0
2018-08-21 12:30:00,171.69,171.82,171.54,171.8,5918.0,154.0492,154.1658,153.9146,154.1479,5918.0
2018-08-21 12:35:00,171.76,172.06,171.76,172.05,9187.0,154.112,154.3811,154.112,154.3722,9187.0
2018-08-21 12:40:00,172.08,172.09,171.98,172.06,6045.0,154.3991,154.4081,154.3094,154.3811,6045.0
2018-08-21 12:45:00,172.03,172.24,172.03,172.17,7695.0,154.3542,154.5426,154.3542,154.4798,7695.0
2018-08-21 12:50:00,172.15,172.27,172.07,172.16,4500.0,154.4619,154.5696,154.3901,154.4709,4500.0
2018-08-21 12:55:00,172.19,172.25,172.13,172.16,4002.0,154.4978,154.5516,154.4439,154.4709,4002.0
2018-08-21 13:00:00,172.18,172.48,172.18,172.41,6658.0,154.4888,154.758,154.4888,154.6952,6658.0
2018-08-21 13:05:00,172.39,172.39,172.28,172.39,5000.0,154.6772,154.6772,154.5785,154.6772,5000.0
2018-08-21 13:10:00,172.33,172.36,172.26,172.36,4156.0,154.6234,154.6503,154.5606,154.6503,4156.0
2018-08-21 13:15:00,172.37,172.4,172.31,172.39,4937.0,154.6593,154.6862,154.6055,154.6772,4937.0
2018-08-21 13:20:00,172.37,172.54,172.33,172.49,6701.0,154.6593,154.8118,154.6234,154.767,6701.0
2018-08-21 13:25:00,172.52,172.54,172.33,172.34,9904.0,154.7939,154.8118,154.6234,154.6324,9904.0
2018-08-21 13:30:00,172.34,172.41,172.21,172.24,10166.0,154.6324,154.6952,154.5157,154.5426,10166.0
2018-08-21 13:35:00,172.22,172.23,171.92,172.03,6768.0,154.5247,154.5337,154.2555,154.3542,6768.0
2018-08-21 13:40:00,171.99,172.06,171.95,172.04,4583.0,154.3183,154.3811,154.2824,154.3632,4583.0
2018-08-21 13:45:00,172.04,172.14,171.99,172.03,4700.0,154.3632,154.4529,154.3183,154.3542,4700.0
2018-08-21 13:50:00,171.99,172.17,171.99,172.15,4324.0,154.3183,154.4798,154.3183,154.4619,4324.0
2018-08-21 13:55:00,172.14,172.27,172.14,172.17,2251.0,154.4529,154.5696,154.4529,154.4798,2251.0
2018-08-21 14:00:00,172.17,172.17,171.99,172.02,5375.0,154.4798,154.4798,154.3183,154.3453,5375.0
2018-08-21 14:05:00,172.04,172.1,171.99,172.09,3300.0,154.3632,154.417,154.3183,154.4081,3300.0
2018-08-21 14:10:00,172.09,172.21,172.07,172.13,2030.0,154.4081,154.5157,154.3901,154.4439,2030.0
2018-08-21 14:15:00,172.17,172.17,172.09,172.13,6532.0,154.4798,154.4798,154.4081,154.4439,6532.0
2018-08-21 14:20:00,172.12,172.16,172.05,172.12,9613.0,154.435,154.4709,154.3722,154.435,9613.0
2018-08-21 14:25:00,172.12,172.24,172.09,172.22,11749.0,154.435,154.5426,154.4081,154.5247,11749.0
2018-08-21 14:30:00,172.2,172.2,172.05,172.18,13893.0,154.5068,154.5068,154.3722,154.4888,13893.0
2018-08-21 14:35:00,172.12,172.16,172.05,172.09,3697.0,154.435,154.4709,154.3722,154.4081,3697.0
2018-08-21 14:40:00,172.11,172.31,172.11,172.27,2900.0,154.426,154.6055,154.426,154.5696,2900.0
2018-08-21 14:45:00,172.27,172.36,172.24,172.27,3584.0,154.5696,154.6503,154.5426,154.5696,3584.0
2018-08-21 14:50:00,172.26,172.3,172.19,172.28,3760.0,154.5606,154.5965,154.4978,154.5785,3760.0
2018-08-21 14:55:00,172.25,172.39,172.23,172.38,3119.0,154.5516,154.6772,154.5337,154.6683,3119.0
2018-08-21 15:00:00,172.41,172.54,172.38,172.54,5000.0,154.6952,154.8118,154.6683,154.8118,5000.0
2018-08-21 15:05:00,172.54,172.55,172.45,172.55,2433.0,154.8118,154.8208,154.7311,154.8208,2433.0
2018-08-21 15:10:00,172.55,172.57,172.51,172.56,2056.0,154.8208,154.8387,154.7849,154.8298,2056.0
2018-08-21 15:15:00,172.51,172.51,172.33,172.43,6166.0,154.7849,154.7849,154.6234,154.7131,6166.0
2018-08-21 15:20:00,172.44,172.51,172.37,172.51,6450.0,154.7221,154.7849,154.6593,154.7849,6450.0
2018-08-21 15:25:00,172.53,172.59,172.41,172.44,5359.0,154.8029,154.8567,154.6952,154.7221,5359.0
2018-08-21 15:30:00,172.45,172.45,172.31,172.33,7863.0,154.7311,154.7311,154.6055,154.6234,7863.0
2018-08-21 15:35:00,172.29,172.38,172.29,172.37,9443.0,154.5875,154.6683,154.5875,154.6593,9443.0
2018-08-21 15:40:00,172.33,172.35,172.2,172.22,9179.0,154.6234,154.6413,154.5068,154.5247,9179.0
2018-08-21 15:45:00,172.22,172.22,171.95,172.14,15317.0,154.5247,154.5247,154.2824,154.4529,15317.0
2018-08-21 15:50:00,172.09,172.19,172.05,172.14,24000.0,154.4081,154.4978,154.3722,154.4529,24000.0
2018-08-21 15:55:00,172.13,172.25,172.08,172.08,64537.0,154.4439,154.5516,154.3991,154.3991,64537.0
2018-08-22 09:30:00,171.74,171.79,171.39,171.39,8166.0,154.094,154.1389,153.78,153.78,8166.0
2018-08-22 09:35:00,171.51,171.57,171.0,171.09,2500.0,153.8877,153.9415,153.4301,153.5108,2500.0
2018-08-22 09:40:00,171.09,171.09,170.43,170.54,7447.0,153.5108,153.5108,152.9186,153.0173,7447.0
2018-08-22 09:45:00,170.62,170.69,170.3,170.69,3825.0,153.0891,153.1519,152.802,153.1519,3825.0
2018-08-22 09:50:00,170.7,170.88,170.32,170.45,5450.0,153.1609,153.3224,152.8199,152.9366,5450.0
2018-08-22 09:55:00,170.52,170.99,170.51,170.94,4100.0,152.9994,153.4211,152.9904,153.3762,4100.0
2018-08-22 10:00:00,170.98,171.19,170.98,171.07,2900.0,153.4121,153.6005,153.4121,153.4929,2900.0
2018-08-22 10:05:00,171.1,171.35,170.98,171.17,5141.0,153.5198,153.7441,153.4121,153.5826,5141.0
2018-08-22 10:10:00,171.16,171.73,171.16,171.55,12255.0,153.5736,154.085,153.5736,153.9235,12255.0
2018-08-22 10:15:00,171.6,171.71,171.24,171.33,14280.0,153.9684,154.0671,153.6454,153.7261,14280.0
2018-08-22 10:20:00,171.28,171.49,171.19,171.19,3596.0,153.6813,153.8697,153.6005,153.6005,3596.0
2018-08-22 10:25:00,171.31,171.46,171.28,171.3,5690.0,153.7082,153.8428,153.6813,153.6992,5690.0
2018-08-22 10:30:00,171.3,171.4,171.14,171.4,7574.0,153.6992,153.789,153.5557,153.789,7574.0
2018-08-22 10:35:00,171.4,171.83,171.4,171.77,4841.0,153.789,154.1748,153.789,154.1209,4841.0
2018-08-22 10:40:00,171.74,171.74,171.55,171.6,3100.0,154.094,154.094,153.9235,153.9684,3100.0
2018-08-22 10:45:00,171.61,171.9,171.61,171.9,3500.0,153.9774,154.2376,153.9774,154.2376,3500.0
2018-08-22 10:50:00,171.91,171.97,171.79,171.97,6513.0,154.2466,154.3004,154.1389,154.3004,6513.0
2018-08-22 10:55:00,171.98,172.03,171.77,171.91,14671.0,154.3094,154.3542,154.1209,154.2466,14671.0
2018-08-22 11:00:00,171.91,171.92,171.72,171.76,1800.0,154.2466,154.2555,154.0761,154.112,1800.0
2018-08-22 11:05:00,171.8,171.85,171.59,171.68,2500.0,154.1479,154.1927,153.9594,154.0402,2500.0
2018-08-22 11:10:00,171.63,171.66,171.56,171.57,1800.0,153.9953,154.0222,153.9325,153.9415,1800.0
2018-08-22 11:15:00,171.61,171.7,171.56,171.67,4516.0,153.9774,154.0581,153.9325,154.0312,4516.0
2018-08-22 11:20:00,171.71,171.93,171.71,171.82,3000.0,154.0671,154.2645,154.0671,154.1658,3000.0
2018-08-22 11:25:00,171.79,171.93,171.75,171.93,2600.0,154.1389,154.2645,154.103,154.2645,2600.0
2018-08-22 11:30:00,171.97,171.98,171.37,171.38,11351.0,154.3004,154.3094,153.762,153.771,11351.0
2018-08-22 11:35:00,171.37,171.49,171.31,171.46,3300.0,153.762,153.8697,153.7082,153.8428,3300.0
2018-08-22 11:40:00,171.43,171.58,171.43,171.52,7013.0,153.8159,153.9505,153.8159,153.8966,7013.0
2018-08-22 11:45:00,171.51,171.55,171.3,171.3,8430.0,153.8877,153.9235,153.6992,153.6992,8430.0
2018-08-22 11:50:00,171.26,171.42,171.26,171.35,4207.0,153.6633,153.8069,153.6633,153.7441,4207.0
2018-08-22 11:55:00,171.36,171.52,171.35,171.47,5288.0,153.7531,153.8966,153.7441,153.8518,5288.0
2018-08-22 12:00:00,171.43,171.48,171.41,171.41,1400.0,153.8159,153.8607,153.7979,153.7979,1400.0
2018-08-22 12:05:00,171.41,171.56,171.3,171.4,16153.0,153.7979,153.9325,153.6992,153.789,16153.0
2018-08-22 12:10:00,171.44,171.44,171.15,171.21,4574.0,153.8248,153.8248,153.5646,153.6185,4574.0
2018-08-22 12:15:00,171.18,171.19,171.09,171.09,2164.0,153.5916,153.6005,153.5108,153.5108,2164.0
2018-08-22 12:20:00,171.11,171.14,171.01,171.05,1320.0,153.5288,153.5557,153.439,153.4749,1320.0
2018-08-22 12:25:00,170.99,170.99,170.92,170.93,1400.0,153.4211,153.4211,153.3583,153.3672,1400.0
2018-08-22 12:30:00,170.98,171.0,170.84,170.89,3418.0,153.4121,153.4301,153.2865,153.3314,3418.0
2018-08-22 12:35:00,170.89,170.91,170.81,170.87,5200.0,153.3314,153.3493,153.2596,153.3134,5200.0
2018-08-22 12:40:00,170.87,170.87,170.87,170.87,0.0,153.3134,153.3134,153.3134,153.3134,0.0
2018-08-22 12:45:00,170.82,170.95,170.74,170.8,6418.0,153.2685,153.3852,153.1968,153.2506,6418.0
2018-08-22 12:50:00,170.81,170.81,170.68,170.75,3309.0,153.2596,153.2596,153.1429,153.2057,3309.0
2018-08-22 12:55:00,170.74,170.83,170.72,170.82,2459.0,153.1968,153.2775,153.1788,153.2685,2459.0
2018-08-22 13:00:00,170.84,170.89,170.78,170.83,2000.0,153.2865,153.3314,153.2327,153.2775,2000.0
2018-08-22 13:05:00,170.83,170.85,170.72,170.78,2399.0,153.2775,153.2955,153.1788,153.2327,2399.0
2018-08-22 13:10:00,170.81,170.81,170.69,170.79,3628.0,153.2596,153.2596,153.1519,153.2416,3628.0
2018-08-22 13:15:00,170.77,170.82,170.74,170.77,1440.0,153.2237,153.2685,153.1968,153.2237,1440.0
2018-08-22 13:20:00,170.77,170.85,170.77,170.84,1650.0,153.2237,153.2955,153.2237,153.2865,1650.0
2018-08-22 13:25:00,170.86,170.9,170.81,170.81,3000.0,153.3044,153.3403,153.2596,153.2596,3000.0
2018-08-22 13:30:00,170.8,170.86,170.76,170.83,2000.0,153.2506,153.3044,153.2147,153.2775,2000.0
2018-08-22 13:35:00,170.8,170.8,170.75,170.77,2404.0,153.2506,153.2506,153.2057,153.2237,2404.0
2018-08-22 13:40:00,170.79,170.8,170.76,170.77,1300.0,153.2416,153.2506,153.2147,153.2237,1300.0
2018-08-22 13:45:00,170.76,170.81,170.69,170.75,6000.0,153.2147,153.2596,153.1519,153.2057,6000.0
2018-08-22 13:50:00,170.68,170.74,170.67,170.72,2600.0,153.1429,153.1968,153.134,153.1788,2600.0
2018-08-22 13:55:00,170.72,170.81,170.71,170.81,4692.0,153.1788,153.2596,153.1699,153.2596,4692.0
2018-08-22 14:00:00,170.8,170.95,170.74,170.89,6475.0,153.2506,153.3852,153.1968,153.3314,6475.0
2018-08-22 14:05:00,170.92,170.97,170.8,170.8,4600.0,153.3583,153.4031,153.2506,153.2506,4600.0
2018-08-22 14:10:00,170.85,170.85,170.74,170.81,4700.0,153.2955,153.2955,153.1968,153.2596,4700.0
2018-08-22 14:15:00,170.79,170.79,170.6,170.68,6131.0,153.2416,153.2416,153.0712,153.1429,6131.0
2018-08-22 14:20:00,170.69,170.73,170.62,170.71,4524.0,153.1519,153.1878,153.0891,153.1699,4524.0
2018-08-22 14:25:00,170.67,170.72,170.55,170.72,5800.0,153.134,153.1788,153.0263,153.1788,5800.0
2018-08-22 14:30:00,170.73,170.8,170.71,170.8,3500.0,153.1878,153.2506,153.1699,153.2506,3500.0
2018-08-22 14:35:00,170.69,170.82,170.69,170.76,4600.0,153.1519,153.2685,153.1519,153.2147,4600.0
2018-08-22 14:40:00,170.74,170.89,170.74,170.89,4295.0,153.1968,153.3314,153.1968,153.3314,4295.0
2018-08-22 14:45:00,170.84,170.91,170.8,170.83,3957.0,153.2865,153.3493,153.2506,153.2775,3957.0
2018-08-22 14:50:00,170.82,170.9,170.79,170.87,3110.0,153.2685,153.3403,153.2416,153.3134,3110.0
2018-08-22 14:55:00,170.86,170.87,170.78,170.86,3808.0,153.3044,153.3134,153.2327,153.3044,3808.0
2018-08-22 15:00:00,170.86,170.97,170.86,170.94,3970.0,153.3044,153.4031,153.3044,153.3762,3970.0
2018-08-22 15:05:00,170.92,171.03,170.88,171.03,5120.0,153.3583,153.457,153.3224,153.457,5120.0
2018-08-22 15:10:00,171.03,171.04,170.97,171.04,2914.0,153.457,153.4659,153.4031,153.4659,2914.0
2018-08-22 15:15:00,171.04,171.09,170.79,170.8,7641.0,153.4659,153.5108,153.2416,153.2506,7641.0
2018-08-22 15:20:00,170.8,170.9,170.73,170.89,8138.0,153.2506,153.3403,153.1878,153.3314,8138.0
2018-08-22 15:25:00,170.9,170.98,170.9,170.94,6286.0,153.3403,153.4121,153.3403,153.3762,6286.0
2018-08-22 15:30:00,170.98,171.03,170.93,170.98,7520.0,153.4121,153.457,153.3672,153.4121,7520.0
2018-08-22 15:35:00,171.0,171.03,170.9,170.99,9702.0,153.4301,153.457,153.3403,153.4211,9702.0
2018-08-22 15:40:00,170.99,170.99,170.92,170.97,9325.0,153.4211,153.4211,153.3583,153.4031,9325.0
2018-08-22 15:45:00,170.97,170.97,170.83,170.83,12714.0,153.4031,153.4031,153.2775,153.2775,12714.0
2018-08-22 15:50:00,170.78,170.82,170.72,170.77,17934.0,153.2327,153.2685,153.1788,153.2237,17934.0
2018-08-22 15:55:00,170.77,170.8,170.67,170.69,42788.0,153.2237,153.2506,153.134,153.1519,42788.0
2018-08-23 09:30:00,170.55,170.55,169.69,169.97,8339.0,153.0263,153.0263,152.2547,152.5059,8339.0
2018-08-23 09:35:00,170.11,170.11,169.39,169.55,1532.0,152.6315,152.6315,151.9855,152.129,1532.0
2018-08-23 09:40:00,169.47,169.65,169.22,169.28,7100.0,152.0573,152.2188,151.8329,151.8868,7100.0
2018-08-23 09:45:00,169.45,169.7,169.15,169.34,5100.0,152.0393,152.2636,151.7701,151.9406,5100.0
2018-08-23 09:50:00,169.34,170.14,169.34,169.78,4853.0,151.9406,152.6584,151.9406,152.3354,4853.0
2018-08-23 09:55:00,169.65,169.67,169.25,169.25,4281.0,152.2188,152.2367,151.8599,151.8599,4281.0
2018-08-23 10:00:00,169.33,169.57,169.33,169.44,4110.0,151.9316,152.147,151.9316,152.0303,4110.0
2018-08-23 10:05:00,169.52,169.71,169.48,169.71,2180.0,152.1021,152.2726,152.0662,152.2726,2180.0
2018-08-23 10:10:00,169.62,169.73,169.6,169.7,2650.0,152.1918,152.2905,152.1739,152.2636,2650.0
2018-08-23 10:15:00,169.63,169.81,169.58,169.64,3487.0,152.2008,152.3623,152.156,152.2098,3487.0
2018-08-23 10:20:00,169.65,169.71,169.44,169.61,2247.0,152.2188,152.2726,152.0303,152.1829,2247.0
2018-08-23 10:25:00,169.58,169.81,169.54,169.81,3537.0,152.156,152.3623,152.1201,152.3623,3537.0
2018-08-23 10:30:00,169.82,169.97,169.73,169.73,7050.0,152.3713,152.5059,152.2905,152.2905,7050.0
2018-08-23 10:35:00,169.78,169.78,169.25,169.26,10330.0,152.3354,152.3354,151.8599,151.8688,10330.0
2018-08-23 10:40:00,169.29,169.59,169.29,169.59,3879.0,151.8958,152.1649,151.8958,152.1649,3879.0
2018-08-23 10:45:00,169.57,169.57,169.14,169.2,3730.0,152.147,152.147,151.7612,151.815,3730.0
2018-08-23 10:50:00,169.12,169.22,169.0,169.21,6785.0,151.7432,151.8329,151.6356,151.824,6785.0
2018-08-23 10:55:00,169.22,169.28,168.98,169.22,4641.0,151.8329,151.8868,151.6176,151.8329,4641.0
2018-08-23 11:00:00,169.25,169.34,169.23,169.33,3695.0,151.8599,151.9406,151.8419,151.9316,3695.0
2018-08-23 11:05:00,169.28,169.37,169.03,169.17,5715.0,151.8868,151.9675,151.6625,151.7881,5715.0
2018-08-23 11:10:00,169.13,169.25,169.11,169.22,2984.0,151.7522,151.8599,151.7342,151.8329,2984.0
2018-08-23 11:15:00,169.21,169.21,168.9,168.91,5845.0,151.824,151.824,151.5458,151.5548,5845.0
2018-08-23 11:20:00,168.91,169.22,168.86,169.22,7265.0,151.5548,151.8329,151.5099,151.8329,7265.0
2018-08-23 11:25:00,169.23,169.29,169.08,169.29,2298.0,151.8419,151.8958,151.7073,151.8958,2298.0
2018-08-23 11:30:00,169.22,169.34,169.16,169.24,4504.0,151.8329,151.9406,151.7791,151.8509,4504.0
2018-08-23 11:35:00,169.18,169.23,168.88,168.88,3300.0,151.7971,151.8419,151.5279,151.5279,3300.0
2018-08-23 11:40:00,168.93,169.09,168.84,168.86,11888.0,151.5727,151.7163,151.492,151.5099,11888.0
2018-08-23 11:45:00,168.81,168.94,168.79,168.86,8210.0,151.4651,151.5817,151.4471,151.5099,8210.0
2018-08-23 11:50:00,168.85,168.97,168.7,168.73,18633.0,151.501,151.6086,151.3664,151.3933,18633.0
2018-08-23 11:55:00,168.72,168.97,168.72,168.74,11738.0,151.3843,151.6086,151.3843,151.4023,11738.0
2018-08-23 12:00:00,168.74,169.01,168.7,169.01,6115.0,151.4023,151.6445,151.3664,151.6445,6115.0
2018-08-23 12:05:00,169.01,169.43,169.01,169.38,4836.0,151.6445,152.0214,151.6445,151.9765,4836.0
2018-08-23 12:10:00,169.42,169.45,169.37,169.43,3317.0,152.0124,152.0393,151.9675,152.0214,3317.0
2018-08-23 12:15:00,169.41,169.49,169.41,169.49,1195.0,152.0034,152.0752,152.0034,152.0752,1195.0
2018-08-23 12:20:00,169.44,169.44,169.35,169.43,1900.0,152.0303,152.0303,151.9496,152.0214,1900.0
2018-08-23 12:25:00,169.38,169.39,169.24,169.27,3069.0,151.9765,151.9855,151.8509,151.8778,3069.0
2018-08-23 12:30:00,169.23,169.28,169.21,169.22,3149.0,151.8419,151.8868,151.824,151.8329,3149.0
2018-08-23 12:35:00,169.25,169.25,169.23,169.25,2235.0,151.8599,151.8599,151.8419,151.8599,2235.0
2018-08-23 12:40:00,169.2,169.36,169.18,169.18,5106.0,151.815,151.9586,151.7971,151.7971,5106.0
2018-08-23 12:45:00,169.23,169.25,168.93,169.03,3941.0,151.8419,151.8599,151.5727,151.6625,3941.0
2018-08-23 12:50:00,169.02,169.16,169.01,169.16,2407.0,151.6535,151.7791,151.6445,151.7791,2407.0
2018-08-23 12:55:00,169.13,169.14,169.02,169.02,1600.0,151.7522,151.7612,151.6535,151.6535,1600.0
2018-08-23 13:00:00,169.06,169.1,169.02,169.02,2603.0,151.6894,151.7253,151.6535,151.6535,2603.0
2018-08-23 13:05:00,168.99,169.03,168.95,168.95,2200.0,151.6266,151.6625,151.5907,151.5907,2200.0
2018-08-23 13:10:00,169.02,169.02,168.78,168.8,5901.0,151.6535,151.6535,151.4382,151.4561,5901.0
2018-08-23 13:15:00,168.76,168.88,168.75,168.88,1725.0,151.4202,151.5279,151.4112,151.5279,1725.0
2018-08-23 13:20:00,168.85,168.92,168.85,168.9,538.0,151.501,151.5638,151.501,151.5458,538.0
2018-08-23 13:25:00,168.88,169.03,168.87,169.03,2890.0,151.5279,151.6625,151.5189,151.6625,2890.0
2018-08-23 13:30:00,169.02,169.08,168.99,169.02,4796.0,151.6535,151.7073,151.6266,151.6535,4796.0
2018-08-23 13:35:00,169.02,169.03,168.9,168.91,1100.0,151.6535,151.6625,151.5458,151.5548,1100.0
2018-08-23 13:40:00,168.96,169.04,168.96,169.01,2123.0,151.5997,151.6714,151.5997,151.6445,2123.0
2018-08-23 13:45:00,169.0,169.01,168.81,168.91,1800.0,151.6356,151.6445,151.4651,151.5548,1800.0
2018-08-23 13:50:00,168.92,169.0,168.85,168.93,4500.0,151.5638,151.6356,151.501,151.5727,4500.0
2018-08-23 13:55:00,168.86,168.96,168.84,168.96,1424.0,151.5099,151.5997,151.492,151.5997,1424.0
2018-08-23 14:00:00,168.98,169.03,168.97,169.03,1000.0,151.6176,151.6625,151.6086,151.6625,1000.0
2018-08-23 14:05:00,169.06,169.15,169.05,169.05,1625.0,151.6894,151.7701,151.6804,151.6804,1625.0
2018-08-23 14:10:00,169.03,169.06,168.99,169.0,2510.0,151.6625,151.6894,151.6266,151.6356,2510.0
2018-08-23 14:15:00,169.05,169.14,169.03,169.11,2948.0,151.6804,151.7612,151.6625,151.7342,2948.0
2018-08-23 14:20:00,169.12,169.21,169.1,169.18,3115.0,151.7432,151.824,151.7253,151.7971,3115.0
2018-08-23 14:25:00,169.15,169.18,169.12,169.18,1536.0,151.7701,151.7971,151.7432,151.7971,1536.0
2018-08-23 14:30:00,169.18,169.24,169.1,169.21,2598.0,151.7971,151.8509,151.7253,151.824,2598.0
2018-08-23 14:35:00,169.15,169.19,169.07,169.09,2437.0,151.7701,151.806,151.6984,151.7163,2437.0
2018-08-23 14:40:00,169.06,169.21,169.02,169.18,3424.0,151.6894,151.824,151.6535,151.7971,3424.0
2018-08-23 14:45:00,169.19,169.22,169.15,169.16,3063.0,151.806,151.8329,151.7701,151.7791,3063.0
2018-08-23 14:50:00,169.14,169.16,169.1,169.13,3520.0,151.7612,151.7791,151.7253,151.7522,3520.0
2018-08-23 14:55:00,169.11,169.11,168.8,168.98,17983.0,151.7342,151.7342,151.4561,151.6176,17983.0
2018-08-23 15:00:00,168.96,168.97,168.68,168.75,20435.0,151.5997,151.6086,151.3484,151.4112,20435.0
2018-08-23 15:05:00,168.7,169.02,168.7,169.02,18967.0,151.3664,151.6535,151.3664,151.6535,18967.0
2018-08-23 15:10:00,168.97,169.1,168.96,169.1,2971.0,151.6086,151.7253,151.5997,151.7253,2971.0
2018-08-23 15:15:00,169.05,169.13,169.04,169.13,3300.0,151.6804,151.7522,151.6714,151.7522,3300.0
2018-08-23 15:20:00,169.13,169.19,169.1,169.13,6583.0,151.7522,151.806,151.7253,151.7522,6583.0
2018-08-23 15:25:00,169.13,169.14,168.97,168.97,6850.0,151.7522,151.7612,151.6086,151.6086,6850.0
2018-08-23 15:30:00,168.95,169.01,168.89,168.99,5678.0,151.5907,151.6445,151.5369,151.6266,5678.0
2018-08-23 15:35:00,169.0,169.01,168.91,168.95,4939.0,151.6356,151.6445,151.5548,151.5907,4939.0
2018-08-23 15:40:00,168.91,168.95,168.74,168.75,7762.0,151.5548,151.5907,151.4023,151.4112,7762.0
2018-08-23 15:45:00,168.74,168.88,168.73,168.87,16149.0,151.4023,151.5279,151.3933,151.5189,16149.0
2018-08-23 15:50:00,168.85,169.03,168.81,169.01,9740.0,151.501,151.6625,151.4651,151.6445,9740.0
2018-08-23 15:55:00,168.99,169.14,168.99,169.09,41940.0,151.6266,151.7612,151.6266,151.7163,41940.0
2018-08-24 09:30:00,169.73,169.86,169.04,169.41,12652.0,152.2905,152.4072,151.6714,152.0034,12652.0
2018-08-24 09:35:00,169.33,169.36,168.82,169.02,3366.0,151.9316,151.9586,151.474,151.6535,3366.0
2018-08-24 09:40:00,169.06,169.07,168.65,168.84,2425.0,151.6894,151.6984,151.3215,151.492,2425.0
2018-08-24 09:45:00,168.79,169.48,168.79,169.31,7728.0,151.4471,152.0662,151.4471,151.9137,7728.0
2018-08-24 09:50:00,169.29,169.37,169.08,169.29,4075.0,151.8958,151.9675,151.7073,151.8958,4075.0
2018-08-24 09:55:00,169.35,169.63,169.3,169.56,2900.0,151.9496,152.2008,151.9047,152.138,2900.0
2018-08-24 10:00:00,169.57,169.75,169.36,169.75,8528.0,152.147,152.3085,151.9586,152.3085,8528.0
2018-08-24 10:05:00,169.79,169.95,169.68,169.9,4118.0,152.3444,152.4879,152.2457,152.4431,4118.0
2018-08-24 10:10:00,169.88,170.25,169.88,170.1,6977.0,152.4251,152.7571,152.4251,152.6225,6977.0
2018-08-24 10:15:00,170.06,170.41,170.06,170.31,4886.0,152.5866,152.9007,152.5866,152.811,4886.0
2018-08-24 10:20:00,170.34,170.43,170.22,170.35,2100.0,152.8379,152.9186,152.7302,152.8468,2100.0
2018-08-24 10:25:00,170.36,170.37,170.16,170.23,3183.0,152.8558,152.8648,152.6764,152.7392,3183.0
2018-08-24 10:30:00,170.17,170.28,170.12,170.26,3613.0,152.6853,152.784,152.6405,152.7661,3613.0
2018-08-24 10:35:00,170.34,170.56,170.34,170.56,4210.0,152.8379,153.0353,152.8379,153.0353,4210.0
2018-08-24 10:40:00,170.72,170.72,170.47,170.58,7426.0,153.1788,153.1788,152.9545,153.0532,7426.0
2018-08-24 10:45:00,170.61,170.64,170.53,170.56,4600.0,153.0801,153.107,153.0083,153.0353,4600.0
2018-08-24 10:50:00,170.53,170.68,170.45,170.68,3062.0,153.0083,153.1429,152.9366,153.1429,3062.0
2018-08-24 10:55:00,170.71,170.73,170.53,170.53,6036.0,153.1699,153.1878,153.0083,153.0083,6036.0
2018-08-24 11:00:00,170.53,170.53,170.35,170.39,4073.0,153.0083,153.0083,152.8468,152.8827,4073.0
2018-08-24 11:05:00,170.47,170.47,170.38,170.43,2983.0,152.9545,152.9545,152.8738,152.9186,2983.0
2018-08-24 11:10:00,170.45,170.94,170.45,170.88,12548.0,152.9366,153.3762,152.9366,153.3224,12548.0
2018-08-24 11:15:00,170.95,171.05,170.8,171.04,7013.0,153.3852,153.4749,153.2506,153.4659,7013.0
2018-08-24 11:20:00,171.08,171.1,170.75,170.75,10869.0,153.5018,153.5198,153.2057,153.2057,10869.0
2018-08-24 11:25:00,170.74,170.84,170.71,170.84,3000.0,153.1968,153.2865,153.1699,153.2865,3000.0
2018-08-24 11:30:00,170.85,170.98,170.75,170.94,2084.0,153.2955,153.4121,153.2057,153.3762,2084.0
2018-08-24 11:35:00,170.95,171.15,170.95,171.02,4968.0,153.3852,153.5646,153.3852,153.448,4968.0
2018-08-24 11:40:00,171.02,171.18,170.96,171.01,2824.0,153.448,153.5916,153.3942,153.439,2824.0
2018-08-24 11:45:00,171.05,171.13,170.95,171.13,1600.0,153.4749,153.5467,153.3852,153.5467,1600.0
2018-08-24 11:50:00,171.06,171.12,170.98,171.08,2778.0,153.4839,153.5377,153.4121,153.5018,2778.0
2018-08-24 11:55:00,171.08,171.15,171.04,171.12,2790.0,153.5018,153.5646,153.4659,153.5377,2790.0
2018-08-24 12:00:00,171.16,171.21,171.06,171.12,4666.0,153.5736,153.6185,153.4839,153.5377,4666.0
2018-08-24 12:05:00,171.21,171.24,171.08,171.12,2385.0,153.6185,153.6454,153.5018,153.5377,2385.0
2018-08-24 12:10:00,171.16,171.21,171.11,171.13,2298.0,153.5736,153.6185,153.5288,153.5467,2298.0
2018-08-24 12:15:00,171.13,171.13,171.05,171.05,1464.0,153.5467,153.5467,153.4749,153.4749,1464.0
2018-08-24 12:20:00,171.05,171.11,171.02,171.11,1439.0,153.4749,153.5288,153.448,153.5288,1439.0
2018-08-24 12:25:00,171.13,171.22,171.12,171.19,2030.0,153.5467,153.6275,153.5377,153.6005,2030.0
2018-08-24 12:30:00,171.22,171.22,171.06,171.06,500.0,153.6275,153.6275,153.4839,153.4839,500.0
2018-08-24 12:35:00,171.06,171.13,171.06,171.06,2635.0,153.4839,153.5467,153.4839,153.4839,2635.0
2018-08-24 12:40:00,171.04,171.14,171.01,171.14,2017.0,153.4659,153.5557,153.439,153.5557,2017.0
2018-08-24 12:45:00,171.16,171.21,171.13,171.14,1920.0,153.5736,153.6185,153.5467,153.5557,1920.0
2018-08-24 12:50:00,171.14,171.2,171.14,171.19,1453.0,153.5557,153.6095,153.5557,153.6005,1453.0
2018-08-24 12:55:00,171.18,171.19,171.16,171.19,1212.0,153.5916,153.6005,153.5736,153.6005,1212.0
2018-08-24 13:00:00,171.22,171.32,171.22,171.28,2770.0,153.6275,153.7172,153.6275,153.6813,2770.0
2018-08-24 13:05:00,171.3,171.33,171.21,171.24,2600.0,153.6992,153.7261,153.6185,153.6454,2600.0
2018-08-24 13:10:00,171.22,171.25,171.1,171.13,1604.0,153.6275,153.6544,153.5198,153.5467,1604.0
2018-08-24 13:15:00,171.14,171.22,171.14,171.19,1989.0,153.5557,153.6275,153.5557,153.6005,1989.0
2018-08-24 13:20:00,171.18,171.22,171.14,171.16,2400.0,153.5916,153.6275,153.5557,153.5736,2400.0
2018-08-24 13:25:00,171.17,171.22,171.16,171.19,1376.0,153.5826,153.6275,153.5736,153.6005,1376.0
2018-08-24 13:30:00,171.17,171.18,171.1,171.17,2741.0,153.5826,153.5916,153.5198,153.5826,2741.0
2018-08-24 13:35:00,171.18,171.38,171.18,171.37,5767.0,153.5916,153.771,153.5916,153.762,5767.0
2018-08-24 13:40:00,171.35,171.35,171.1,171.21,3716.0,153.7441,153.7441,153.5198,153.6185,3716.0
2018-08-24 13:45:00,171.25,171.28,171.16,171.19,8284.0,153.6544,153.6813,153.5736,153.6005,8284.0
2018-08-24 13:50:00,171.17,171.3,171.16,171.28,7184.0,153.5826,153.6992,153.5736,153.6813,7184.0
2018-08-24 13:55:00,171.3,171.45,171.3,171.4,4600.0,153.6992,153.8338,153.6992,153.789,4600.0
2018-08-24 14:00:00,171.36,171.42,171.32,171.38,3855.0,153.7531,153.8069,153.7172,153.771,3855.0
2018-08-24 14:05:00,171.36,171.47,171.35,171.47,2316.0,153.7531,153.8518,153.7441,153.8518,2316.0
2018-08-24 14:10:00,171.47,171.5,171.42,171.48,4500.0,153.8518,153.8787,153.8069,153.8607,4500.0
2018-08-24 14:15:00,171.5,171.69,171.49,171.55,4317.0,153.8787,154.0492,153.8697,153.9235,4317.0
2018-08-24 14:20:00,171.54,171.56,171.3,171.37,9535.0,153.9146,153.9325,153.6992,153.762,9535.0
2018-08-24 14:25:00,171.31,171.47,171.26,171.47,5500.0,153.7082,153.8518,153.6633,153.8518,5500.0
2018-08-24 14:30:00,171.45,171.51,171.4,171.5,4800.0,153.8338,153.8877,153.789,153.8787,4800.0
2018-08-24 14:35:00,171.51,171.57,171.49,171.51,3167.0,153.8877,153.9415,153.8697,153.8877,3167.0
2018-08-24 14:40:00,171.53,171.62,171.49,171.53,3700.0,153.9056,153.9864,153.8697,153.9056,3700.0
2018-08-24 14:45:00,171.53,171.53,171.43,171.47,3815.0,153.9056,153.9056,153.8159,153.8518,3815.0
2018-08-24 14:50:00,171.48,171.59,171.44,171.59,4795.0,153.8607,153.9594,153.8248,153.9594,4795.0
2018-08-24 14:55:00,171.6,171.68,171.47,171.47,4199.0,153.9684,154.0402,153.8518,153.8518,4199.0
2018-08-24 15:00:00,171.44,171.59,171.44,171.59,6487.0,153.8248,153.9594,153.8248,153.9594,6487.0
2018-08-24 15:05:00,171.6,171.61,171.43,171.46,5400.0,153.9684,153.9774,153.8159,153.8428,5400.0
2018-08-24 15:10:00,171.44,171.57,171.44,171.56,6239.0,153.8248,153.9415,153.8248,153.9325,6239.0
2018-08-24 15:15:00,171.55,171.55,171.47,171.47,8303.0,153.9235,153.9235,153.8518,153.8518,8303.0
2018-08-24 15:20:00,171.51,171.54,171.45,171.51,8302.0,153.8877,153.9146,153.8338,153.8877,8302.0
2018-08-24 15:25:00,171.51,171.52,171.39,171.45,7633.0,153.8877,153.8966,153.78,153.8338,7633.0
2018-08-24 15:30:00,171.45,171.67,171.45,171.63,15182.0,153.8338,154.0312,153.8338,153.9953,15182.0
2018-08-24 15:35:00,171.61,171.62,171.45,171.56,6220.0,153.9774,153.9864,153.8338,153.9325,6220.0
2018-08-24 15:40:00,171.55,171.72,171.48,171.65,15329.0,153.9235,154.0761,153.8607,154.0133,15329.0
2018-08-24 15:45:00,171.65,171.69,171.58,171.62,13577.0,154.0133,154.0492,153.9505,153.9864,13577.0
2018-08-24 15:50:00,171.65,171.7,171.56,171.59,20903.0,154.0133,154.0581,153.9325,153.9594,20903.0
2018-08-24 15:55:00,171.6,171.63,171.41,171.56,66083.0,153.9684,153.9953,153.7979,153.9325,66083.0
2018-08-27 09:30:00,171.84,172.68,171.71,172.35,17939.0,154.8546,155.6116,154.7375,155.3142,17939.0
2018-08-27 09:35:00,172.31,173.85,172.31,173.85,8506.0,155.2782,156.666,155.2782,156.666,8506.0
2018-08-27 09:40:00,173.9,174.61,173.9,174.44,16085.0,156.711,157.3509,156.711,157.1977,16085.0
2018-08-27 09:45:00,174.28,175.09,174.24,174.63,15705.0,157.0535,157.7834,157.0174,157.3689,15705.0
2018-08-27 09:50:00,174.52,174.75,174.27,174.35,3953.0,157.2697,157.477,157.0445,157.1165,3953.0
2018-08-27 09:55:00,174.44,174.62,174.33,174.62,8718.0,157.1977,157.3599,157.0985,157.3599,8718.0
2018-08-27 10:00:00,174.58,174.97,174.57,174.71,19008.0,157.3238,157.6753,157.3148,157.441,19008.0
2018-08-27 10:05:00,174.67,174.87,174.67,174.7,5117.0,157.4049,157.5852,157.4049,157.432,5117.0
2018-08-27 10:10:00,174.66,174.78,174.49,174.76,5373.0,157.3959,157.504,157.2427,157.486,5373.0
2018-08-27 10:15:00,174.72,174.88,174.0,174.15,13780.0,157.45,157.5942,156.8011,156.9363,13780.0
2018-08-27 10:20:00,174.2,174.25,173.97,174.24,8009.0,156.9814,157.0264,156.7741,157.0174,8009.0
2018-08-27 10:25:00,174.22,174.4,174.15,174.19,6201.0,156.9994,157.1616,156.9363,156.9724,6201.0
2018-08-27 10:30:00,174.1,174.16,173.94,174.03,5272.0,156.8913,156.9453,156.7471,156.8282,5272.0
2018-08-27 10:35:00,174.04,174.04,173.35,173.61,10557.0,156.8372,156.8372,156.2154,156.4497,10557.0
2018-08-27 10:40:00,173.56,173.83,173.46,173.73,5096.0,156.4046,156.6479,156.3145,156.5578,5096.0
2018-08-27 10:45:00,173.81,173.82,173.51,173.62,6012.0,156.6299,156.6389,156.3596,156.4587,6012.0
2018-08-27 10:50:00,173.53,173.9,173.52,173.89,6235.0,156.3776,156.711,156.3686,156.702,6235.0
2018-08-27 10:55:00,173.93,174.0,173.82,173.93,5512.0,156.7381,156.8011,156.6389,156.7381,5512.0
2018-08-27 11:00:00,173.97,174.05,173.73,173.81,5000.0,156.7741,156.8462,156.5578,156.6299,5000.0
2018-08-27 11:05:00,173.84,173.89,173.51,173.8,7939.0,156.657,156.702,156.3596,156.6209,7939.0
2018-08-27 11:10:00,173.84,174.0,173.81,173.94,8696.0,156.657,156.8011,156.6299,156.7471,8696.0
2018-08-27 11:15:00,173.95,174.07,173.81,173.82,4810.0,156.7561,156.8642,156.6299,156.6389,4810.0
2018-08-27 11:20:00,173.85,174.03,173.76,173.76,8521.0,156.666,156.8282,156.5849,156.5849,8521.0
2018-08-27 11:25:00,173.8,174.02,173.79,173.98,6200.0,156.6209,156.8192,156.6119,156.7831,6200.0
2018-08-27 11:30:00,173.96,174.01,173.78,173.78,4402.0,156.7651,156.8102,156.6029,156.6029,4402.0
2018-08-27 11:35:00,173.82,173.91,173.67,173.67,3693.0,156.6389,156.72,156.5038,156.5038,3693.0
2018-08-27 11:40:00,173.7,173.96,173.7,173.96,4560.0,156.5308,156.7651,156.5308,156.7651,4560.0
2018-08-27 11:45:00,174.01,174.27,174.01,174.17,11996.0,156.8102,157.0445,156.8102,156.9543,11996.0
2018-08-27 11:50:00,174.17,174.41,174.13,174.27,8483.0,156.9543,157.1706,156.9183,157.0445,8483.0
2018-08-27 11:55:00,174.23,174.6,174.13,174.54,5000.0,157.0084,157.3418,156.9183,157.2878,5000.0
2018-08-27 12:00:00,174.5,174.52,174.16,174.17,1912.0,157.2517,157.2697,156.9453,156.9543,1912.0
2018-08-27 12:05:00,174.12,174.27,174.08,174.13,5114.0,156.9093,157.0445,156.8732,156.9183,5114.0
2018-08-27 12:10:00,174.19,174.34,174.08,174.34,11197.0,156.9724,157.1075,156.8732,157.1075,11197.0
2018-08-27 12:15:00,174.33,174.46,174.28,174.34,5462.0,157.0985,157.2157,157.0535,157.1075,5462.0
2018-08-27 12:20:00,174.37,174.46,174.35,174.35,2739.0,157.1346,157.2157,157.1165,157.1165,2739.0
2018-08-27 12:25:00,174.4,174.51,174.38,174.45,3605.0,157.1616,157.2607,157.1436,157.2067,3605.0
2018-08-27 12:30:00,174.46,174.56,174.39,174.42,3100.0,157.2157,157.3058,157.1526,157.1796,3100.0
2018-08-27 12:35:00,174.41,174.48,174.41,174.43,4898.0,157.1706,157.2337,157.1706,157.1886,4898.0
2018-08-27 12:40:00,174.43,174.52,174.43,174.47,3899.0,157.1886,157.2697,157.1886,157.2247,3899.0
2018-08-27 12:45:00,174.53,174.68,174.47,174.66,7252.0,157.2788,157.4139,157.2247,157.3959,7252.0
2018-08-27 12:50:00,174.65,174.65,174.5,174.51,1300.0,157.3869,157.3869,157.2517,157.2607,1300.0
2018-08-27 12:55:00,174.5,174.6,174.49,174.6,5472.0,157.2517,157.3418,157.2427,157.3418,5472.0
2018-08-27 13:00:00,174.57,174.73,174.54,174.65,2969.0,157.3148,157.459,157.2878,157.3869,2969.0
2018-08-27 13:05:00,174.65,174.67,174.47,174.59,5744.0,157.3869,157.4049,157.2247,157.3328,5744.0
2018-08-27 13:10:00,174.59,174.66,174.59,174.66,2375.0,157.3328,157.3959,157.3328,157.3959,2375.0
2018-08-27 13:15:00,174.66,174.68,174.54,174.58,2859.0,157.3959,157.4139,157.2878,157.3238,2859.0
2018-08-27 13:20:00,174.59,174.72,174.53,174.72,10700.0,157.3328,157.45,157.2788,157.45,10700.0
2018-08-27 13:25:00,174.73,174.88,174.7,174.76,27196.0,157.459,157.5942,157.432,157.486,27196.0
2018-08-27 13:30:00,174.73,174.83,174.64,174.64,2201.0,157.459,157.5491,157.3779,157.3779,2201.0
2018-08-27 13:35:00,174.66,174.66,174.29,174.44,4713.0,157.3959,157.3959,157.0625,157.1977,4713.0
2018-08-27 13:40:00,174.43,174.45,174.29,174.31,1450.0,157.1886,157.2067,157.0625,157.0805,1450.0
2018-08-27 13:45:00,174.28,174.4,174.26,174.39,3875.0,157.0535,157.1616,157.0354,157.1526,3875.0
2018-08-27 13:50:00,174.35,174.46,174.26,174.46,4268.0,157.1165,157.2157,157.0354,157.2157,4268.0
2018-08-27 13:55:00,174.45,174.58,174.41,174.55,4800.0,157.2067,157.3238,157.1706,157.2968,4800.0
2018-08-27 14:00:00,174.54,174.6,174.51,174.59,3699.0,157.2878,157.3418,157.2607,157.3328,3699.0
2018-08-27 14:05:00,174.54,174.55,174.43,174.5,4521.0,157.2878,157.2968,157.1886,157.2517,4521.0
2018-08-27 14:10:00,174.47,174.49,174.42,174.49,2822.0,157.2247,157.2427,157.1796,157.2427,2822.0
2018-08-27 14:15:00,174.51,174.62,174.47,174.58,3664.0,157.2607,157.3599,157.2247,157.3238,3664.0
2018-08-27 14:20:00,174.57,174.62,174.44,174.54,3481.0,157.3148,157.3599,157.1977,157.2878,3481.0
2018-08-27 14:25:00,174.56,174.61,174.54,174.61,2157.0,157.3058,157.3509,157.2878,157.3509,2157.0
2018-08-27 14:30:00,174.62,174.74,174.61,174.62,7096.0,157.3599,157.468,157.3509,157.3599,7096.0
2018-08-27 14:35:00,174.63,174.69,174.61,174.62,5320.0,157.3689,157.4229,157.3509,157.3599,5320.0
2018-08-27 14:40:00,174.66,174.72,174.64,174.65,3200.0,157.3959,157.45,157.3779,157.3869,3200.0
2018-08-27 14:45:00,174.63,174.67,174.57,174.59,3775.0,157.3689,157.4049,157.3148,157.3328,3775.0
2018-08-27 14:50:00,174.6,174.62,174.51,174.57,5045.0,157.3418,157.3599,157.2607,157.3148,5045.0
2018-08-27 14:55:00,174.56,174.59,174.54,174.55,4973.0,157.3058,157.3328,157.2878,157.2968,4973.0
2018-08-27 15:00:00,174.57,174.68,174.52,174.63,9234.0,157.3148,157.4139,157.2697,157.3689,9234.0
2018-08-27 15:05:00,174.63,174.63,174.42,174.42,3100.0,157.3689,157.3689,157.1796,157.1796,3100.0
2018-08-27 15:10:00,174.39,174.4,174.27,174.29,4377.0,157.1526,157.1616,157.0445,157.0625,4377.0
2018-08-27 15:15:00,174.29,174.37,174.19,174.19,5620.0,157.0625,157.1346,156.9724,156.9724,5620.0
2018-08-27 15:20:00,174.22,174.5,174.17,174.42,6915.0,156.9994,157.2517,156.9543,157.1796,6915.0
2018-08-27 15:25:00,174.43,174.58,174.43,174.58,7250.0,157.1886,157.3238,157.1886,157.3238,7250.0
2018-08-27 15:30:00,174.55,174.62,174.51,174.6,17797.0,157.2968,157.3599,157.2607,157.3418,17797.0
2018-08-27 15:35:00,174.61,174.69,174.58,174.68,15132.0,157.3509,157.4229,157.3238,157.4139,15132.0
2018-08-27 15:40:00,174.68,174.77,174.59,174.73,17114.0,157.4139,157.495,157.3328,157.459,17114.0
2018-08-27 15:45:00,174.74,174.78,174.68,174.71,21912.0,157.468,157.504,157.4139,157.441,21912.0
2018-08-27 15:50:00,174.7,174.7,174.52,174.67,31748.0,157.432,157.432,157.2697,157.4049,31748.0
2018-08-27 15:55:00,174.66,174.93,174.66,174.7,104838.0,157.3959,157.6392,157.3959,157.432,104838.0
2018-08-28 09:30:00,175.52,175.52,174.47,174.98,20051.0,158.1709,158.1709,157.2247,157.6843,20051.0
2018-08-28 09:35:00,175.09,175.61,175.09,175.2,9103.0,157.7834,158.252,157.7834,157.8825,9103.0
2018-08-28 09:40:00,175.22,175.45,174.87,175.03,5700.0,157.9006,158.1078,157.5852,157.7293,5700.0
2018-08-28 09:45:00,174.97,175.53,174.93,175.44,14670.0,157.6753,158.1799,157.6392,158.0988,14670.0
2018-08-28 09:50:00,175.39,175.59,175.17,175.48,8350.0,158.0538,158.234,157.8555,158.1349,8350.0
2018-08-28 09:55:00,175.48,175.77,175.23,175.48,22418.0,158.1349,158.3962,157.9096,158.1349,22418.0
2018-08-28 10:00:00,175.39,175.72,175.33,175.49,6464.0,158.0538,158.3511,157.9997,158.1439,6464.0
2018-08-28 10:05:00,175.56,175.88,175.51,175.78,9461.0,158.2069,158.4953,158.1619,158.4052,9461.0
2018-08-28 10:10:00,175.76,175.76,175.18,175.29,7892.0,158.3872,158.3872,157.8645,157.9636,7892.0
2018-08-28 10:15:00,175.32,175.38,175.16,175.18,5635.0,157.9907,158.0447,157.8465,157.8645,5635.0
2018-08-28 10:20:00,175.32,175.48,175.09,175.09,5971.0,157.9907,158.1349,157.7834,157.7834,5971.0
2018-08-28 10:25:00,175.06,175.21,174.9,175.16,6506.0,157.7564,157.8915,157.6122,157.8465,6506.0
2018-08-28 10:30:00,175.15,175.17,175.03,175.17,5000.0,157.8375,157.8555,157.7293,157.8555,5000.0
2018-08-28 10:35:00,175.22,175.54,175.2,175.21,4491.0,157.9006,158.1889,157.8825,157.8915,4491.0
2018-08-28 10:40:00,175.15,175.37,175.08,175.36,6577.0,157.8375,158.0357,157.7744,158.0267,6577.0
2018-08-28 10:45:00,175.35,175.43,174.98,175.0,4948.0,158.0177,158.0898,157.6843,157.7023,4948.0
2018-08-28 10:50:00,175.07,175.39,175.07,175.32,3425.0,157.7654,158.0538,157.7654,157.9907,3425.0
2018-08-28 10:55:00,175.23,175.54,175.21,175.4,15039.0,157.9096,158.1889,157.8915,158.0628,15039.0
2018-08-28 11:00:00,175.47,175.5,175.16,175.16,4500.0,158.1258,158.1529,157.8465,157.8465,4500.0
2018-08-28 11:05:00,175.16,175.63,175.15,175.63,4460.0,157.8465,158.27,157.8375,158.27,4460.0
2018-08-28 11:10:00,175.67,175.94,175.66,175.74,9840.0,158.3061,158.5494,158.2971,158.3692,9840.0
2018-08-28 11:15:00,175.79,175.92,175.69,175.7,10284.0,158.4142,158.5314,158.3241,158.3331,10284.0
2018-08-28 11:20:00,175.64,175.98,175.64,175.95,4906.0,158.279,158.5854,158.279,158.5584,4906.0
2018-08-28 11:25:00,175.93,175.93,175.69,175.69,7580.0,158.5404,158.5404,158.3241,158.3241,7580.0
2018-08-28 11:30:00,175.65,175.71,175.44,175.46,3900.0,158.2881,158.3421,158.0988,158.1168,3900.0
2018-08-28 11:35:00,175.44,175.46,175.15,175.17,5302.0,158.0988,158.1168,157.8375,157.8555,5302.0
2018-08-28 11:40:00,175.09,175.13,175.02,175.06,2700.0,157.7834,157.8195,157.7203,157.7564,2700.0
2018-08-28 11:45:00,174.99,175.19,174.98,175.12,4703.0,157.6933,157.8735,157.6843,157.8104,4703.0
2018-08-28 11:50:00,175.07,175.14,174.78,174.81,6803.0,157.7654,157.8285,157.504,157.5311,6803.0
2018-08-28 11:55:00,174.82,174.82,174.59,174.64,1510.0,157.5401,157.5401,157.3328,157.3779,1510.0
2018-08-28 12:00:00,174.62,174.86,174.59,174.86,4503.0,157.3599,157.5761,157.3328,157.5761,4503.0
2018-08-28 12:05:00,174.86,175.01,174.85,174.85,3300.0,157.5761,157.7113,157.5671,157.5671,3300.0
2018-08-28 12:10:00,174.88,174.99,174.78,174.95,6313.0,157.5942,157.6933,157.504,157.6572,6313.0
2018-08-28 12:15:00,174.98,175.08,174.96,175.07,4526.0,157.6843,157.7744,157.6663,157.7654,4526.0
2018-08-28 12:20:00,175.08,175.08,174.83,174.87,2624.0,157.7744,157.7744,157.5491,157.5852,2624.0
2018-08-28 12:25:00,174.9,174.93,174.81,174.81,5195.0,157.6122,157.6392,157.5311,157.5311,5195.0
2018-08-28 12:30:00,174.86,174.86,174.81,174.81,500.0,157.5761,157.5761,157.5311,157.5311,500.0
2018-08-28 12:35:00,174.81,174.87,174.81,174.85,1304.0,157.5311,157.5852,157.5311,157.5671,1304.0
2018-08-28 12:40:00,174.85,174.87,174.82,174.85,2100.0,157.5671,157.5852,157.5401,157.5671,2100.0
2018-08-28 12:45:00,174.86,174.99,174.83,174.99,3978.0,157.5761,157.6933,157.5491,157.6933,3978.0
2018-08-28 12:50:00,174.96,174.99,174.88,174.89,3393.0,157.6663,157.6933,157.5942,157.6032,3393.0
2018-08-28 12:55:00,174.89,174.93,174.88,174.9,4600.0,157.6032,157.6392,157.5942,157.6122,4600.0
2018-08-28 13:00:00,174.87,174.95,174.83,174.93,4322.0,157.5852,157.6572,157.5491,157.6392,4322.0
2018-08-28 13:05:00,174.93,174.97,174.87,174.88,3800.0,157.6392,157.6753,157.5852,157.5942,3800.0
2018-08-28 13:10:00,174.86,174.93,174.86,174.86,1700.0,157.5761,157.6392,157.5761,157.5761,1700.0
2018-08-28 13:15:00,174.86,174.97,174.84,174.97,7543.0,157.5761,157.6753,157.5581,157.6753,7543.0
2018-08-28 13:20:00,174.95,175.02,174.93,174.93,4300.0,157.6572,157.7203,157.6392,157.6392,4300.0
2018-08-28 13:25:00,174.94,174.94,174.59,174.69,3450.0,157.6482,157.6482,157.3328,157.4229,3450.0
2018-08-28 13:30:00,174.71,174.75,174.63,174.75,4300.0,157.441,157.477,157.3689,157.477,4300.0
2018-08-28 13:35:00,174.74,174.9,174.74,174.9,2800.0,157.468,157.6122,157.468,157.6122,2800.0
2018-08-28 13:40:00,174.88,174.99,174.88,174.97,3114.0,157.5942,157.6933,157.5942,157.6753,3114.0
2018-08-28 13:45:00,174.91,175.0,174.91,175.0,1798.0,157.6212,157.7023,157.6212,157.7023,1798.0
2018-08-28 13:50:00,174.99,175.02,174.91,174.94,2900.0,157.6933,157.7203,157.6212,157.6482,2900.0
2018-08-28 13:55:00,174.96,174.97,174.89,174.91,1500.0,157.6663,157.6753,157.6032,157.6212,1500.0
2018-08-28 14:00:00,174.9,174.94,174.87,174.89,4885.0,157.6122,157.6482,157.5852,157.6032,4885.0
2018-08-28 14:05:00,174.87,174.87,174.81,174.84,2400.0,157.5852,157.5852,157.5311,157.5581,2400.0
2018-08-28 14:10:00,174.85,174.99,174.85,174.99,2600.0,157.5671,157.6933,157.5671,157.6933,2600.0
2018-08-28 14:15:00,174.98,175.06,174.97,175.06,6121.0,157.6843,157.7564,157.6753,157.7564,6121.0
2018-08-28 14:20:00,175.06,175.18,175.05,175.15,5225.0,157.7564,157.8645,157.7474,157.8375,5225.0
2018-08-28 14:25:00,175.18,175.34,175.18,175.34,4258.0,157.8645,158.0087,157.8645,158.0087,4258.0
2018-08-28 14:30:00,175.34,175.37,175.28,175.37,5000.0,158.0087,158.0357,157.9546,158.0357,5000.0
2018-08-28 14:35:00,175.38,175.46,175.36,175.38,4928.0,158.0447,158.1168,158.0267,158.0447,4928.0
2018-08-28 14:40:00,175.4,175.55,175.4,175.52,4291.0,158.0628,158.1979,158.0628,158.1709,4291.0
2018-08-28 14:45:00,175.5,175.58,175.5,175.52,3588.0,158.1529,158.225,158.1529,158.1709,3588.0
2018-08-28 14:50:00,175.53,175.53,175.4,175.4,3867.0,158.1799,158.1799,158.0628,158.0628,3867.0
2018-08-28 14:55:00,175.37,175.45,175.2,175.27,12400.0,158.0357,158.1078,157.8825,157.9456,12400.0
2018-08-28 15:00:00,175.3,175.35,175.06,175.06,6700.0,157.9726,158.0177,157.7564,157.7564,6700.0
2018-08-28 15:05:00,175.08,175.23,175.06,175.19,5169.0,157.7744,157.9096,157.7564,157.8735,5169.0
2018-08-28 15:10:00,175.18,175.21,175.14,175.21,3207.0,157.8645,157.8915,157.8285,157.8915,3207.0
2018-08-28 15:15:00,175.18,175.3,175.15,175.15,7951.0,157.8645,157.9726,157.8375,157.8375,7951.0
2018-08-28 15:20:00,175.14,175.14,175.02,175.11,7252.0,157.8285,157.8285,157.7203,157.8014,7252.0
2018-08-28 15:25:00,175.14,175.24,175.12,175.22,4730.0,157.8285,157.9186,157.8104,157.9006,4730.0
2018-08-28 15:30:00,175.23,175.26,175.07,175.24,9996.0,157.9096,157.9366,157.7654,157.9186,9996.0
2018-08-28 15:35:00,175.27,175.34,175.12,175.12,8003.0,157.9456,158.0087,157.8104,157.8104,8003.0
2018-08-28 15:40:00,175.14,175.14,174.96,175.1,12056.0,157.8285,157.8285,157.6663,157.7924,12056.0
2018-08-28 15:45:00,175.13,175.13,175.08,175.11,11425.0,157.8195,157.8195,157.7744,157.8014,11425.0
2018-08-28 15:50:00,175.1,175.14,175.06,175.08,18262.0,157.7924,157.8285,157.7564,157.7744,18262.0
2018-08-28 15:55:00,175.07,175.2,174.98,175.14,44270.0,157.7654,157.8825,157.6843,157.8285,44270.0
2018-08-29 09:30:00,175.39,175.39,174.14,174.14,7201.0,158.0538,158.0538,156.9273,156.9273,7201.0
2018-08-29 09:35:00,174.39,174.56,173.99,174.45,8520.0,157.1526,157.3058,156.7921,157.2067,8520.0
2018-08-29 09:40:00,174.29,174.45,174.02,174.31,7165.0,157.0625,157.2067,156.8192,157.0805,7165.0
2018-08-29 09:45:00,174.36,174.38,173.99,174.29,5920.0,157.1256,157.1436,156.7921,157.0625,5920.0
2018-08-29 09:50:00,174.01,174.34,174.01,174.31,3352.0,156.8102,157.1075,156.8102,157.0805,3352.0
2018-08-29 09:55:00,174.29,174.3,174.1,174.29,5475.0,157.0625,157.0715,156.8913,157.0625,5475.0
2018-08-29 10:00:00,174.25,174.25,174.06,174.2,6201.0,157.0264,157.0264,156.8552,156.9814,6201.0
2018-08-29 10:05:00,174.27,174.56,174.2,174.39,4959.0,157.0445,157.3058,156.9814,157.1526,4959.0
2018-08-29 10:10:00,174.44,174.46,174.29,174.46,8141.0,157.1977,157.2157,157.0625,157.2157,8141.0
2018-08-29 10:15:00,174.51,174.53,174.22,174.41,9623.0,157.2607,157.2788,156.9994,157.1706,9623.0
2018-08-29 10:20:00,174.43,174.82,174.43,174.68,4584.0,157.1886,157.5401,157.1886,157.4139,4584.0
2018-08-29 10:25:00,174.74,174.76,174.46,174.59,4548.0,157.468,157.486,157.2157,157.3328,4548.0
2018-08-29 10:30:00,174.59,174.63,174.48,174.48,10602.0,157.3328,157.3689,157.2337,157.2337,10602.0
2018-08-29 10:35:00,174.54,174.59,174.4,174.55,3687.0,157.2878,157.3328,157.1616,157.2968,3687.0
2018-08-29 10:40:00,174.54,174.65,174.53,174.53,2812.0,157.2878,157.3869,157.2788,157.2788,2812.0
2018-08-29 10:45:00,174.56,174.64,174.48,174.64,7000.0,157.3058,157.3779,157.2337,157.3779,7000.0
2018-08-29 10:50:00,174.6,174.62,174.42,174.47,5087.0,157.3418,157.3599,157.1796,157.2247,5087.0
2018-08-29 10:55:00,174.46,174.65,174.28,174.64,6726.0,157.2157,157.3869,157.0535,157.3779,6726.0
2018-08-29 11:00:00,174.68,174.71,174.58,174.64,2980.0,157.4139,157.441,157.3238,157.3779,2980.0
2018-08-29 11:05:00,174.69,174.74,174.65,174.67,5934.0,157.4229,157.468,157.3869,157.4049,5934.0
2018-08-29 11:10:00,174.57,174.71,174.57,174.66,4900.0,157.3148,157.441,157.3148,157.3959,4900.0
2018-08-29 11:15:00,174.65,174.78,174.65,174.74,7842.0,157.3869,157.504,157.3869,157.468,7842.0
2018-08-29 11:20:00,174.77,174.85,174.73,174.85,1500.0,157.495,157.5671,157.459,157.5671,1500.0
2018-08-29 11:25:00,174.93,175.27,174.93,175.27,3466.0,157.6392,157.9456,157.6392,157.9456,3466.0
2018-08-29 11:30:00,175.27,175.57,175.27,175.53,10500.0,157.9456,158.216,157.9456,158.1799,10500.0
2018-08-29 11:35:00,175.55,175.56,175.35,175.35,2252.0,158.1979,158.2069,158.0177,158.0177,2252.0
2018-08-29 11:40:00,175.3,175.3,175.19,175.19,1400.0,157.9726,157.9726,157.8735,157.8735,1400.0
2018-08-29 11:45:00,175.18,175.38,175.18,175.38,2000.0,157.8645,158.0447,157.8645,158.0447,2000.0
2018-08-29 11:50:00,175.44,175.46,175.31,175.31,1300.0,158.0988,158.1168,157.9817,157.9817,1300.0
2018-08-29 11:55:00,175.29,175.34,175.29,175.34,500.0,157.9636,158.0087,157.9636,158.0087,500.0
2018-08-29 12:00:00,175.49,175.51,175.36,175.39,2900.0,158.1439,158.1619,158.0267,158.0538,2900.0
2018-08-29 12:05:00,175.39,175.58,175.37,175.53,1400.0,158.0538,158.225,158.0357,158.1799,1400.0
2018-08-29 12:10:00,175.51,175.74,175.41,175.74,5218.0,158.1619,158.3692,158.0718,158.3692,5218.0
2018-08-29 12:15:00,175.75,175.77,175.62,175.63,1700.0,158.3782,158.3962,158.261,158.27,1700.0
2018-08-29 12:20:00,175.61,175.61,175.5,175.55,800.0,158.252,158.252,158.1529,158.1979,800.0
2018-08-29 12:25:00,175.48,175.62,175.48,175.56,5455.0,158.1349,158.261,158.1349,158.2069,5455.0
2018-08-29 12:30:00,175.54,175.56,175.47,175.55,1975.0,158.1889,158.2069,158.1258,158.1979,1975.0
2018-08-29 12:35:00,175.47,175.55,175.47,175.53,1400.0,158.1258,158.1979,158.1258,158.1799,1400.0
2018-08-29 12:40:00,175.53,175.64,175.52,175.53,1700.0,158.1799,158.279,158.1709,158.1799,1700.0
2018-08-29 12:45:00,175.55,175.55,175.42,175.44,1200.0,158.1979,158.1979,158.0808,158.0988,1200.0
2018-08-29 12:50:00,175.47,175.55,175.47,175.55,1900.0,158.1258,158.1979,158.1258,158.1979,1900.0
2018-08-29 12:55:00,175.53,175.53,175.47,175.5,1100.0,158.1799,158.1799,158.1258,158.1529,1100.0
2018-08-29 13:00:00,175.52,175.53,175.43,175.5,1213.0,158.1709,158.1799,158.0898,158.1529,1213.0
2018-08-29 13:05:00,175.58,175.65,175.52,175.52,4413.0,158.225,158.2881,158.1709,158.1709,4413.0
2018-08-29 13:10:00,175.62,175.64,175.56,175.64,2206.0,158.261,158.279,158.2069,158.279,2206.0
2018-08-29 13:15:00,175.61,175.61,175.43,175.43,1821.0,158.252,158.252,158.0898,158.0898,1821.0
2018-08-29 13:20:00,175.45,175.45,175.32,175.34,2905.0,158.1078,158.1078,157.9907,158.0087,2905.0
2018-08-29 13:25:00,175.35,175.41,175.29,175.37,9609.0,158.0177,158.0718,157.9636,158.0357,9609.0
2018-08-29 13:30:00,175.34,175.49,175.34,175.48,1513.0,158.0087,158.1439,158.0087,158.1349,1513.0
2018-08-29 13:35:00,175.49,175.49,175.43,175.45,1309.0,158.1439,158.1439,158.0898,158.1078,1309.0
2018-08-29 13:40:00,175.38,175.44,175.33,175.36,2318.0,158.0447,158.0988,157.9997,158.0267,2318.0
2018-08-29 13:45:00,175.36,175.39,175.23,175.24,4316.0,158.0267,158.0538,157.9096,157.9186,4316.0
2018-08-29 13:50:00,175.24,175.36,175.18,175.3,2733.0,157.9186,158.0267,157.8645,157.9726,2733.0
2018-08-29 13:55:00,175.32,175.35,175.25,175.33,5900.0,157.9907,158.0177,157.9276,157.9997,5900.0
2018-08-29 14:00:00,175.35,175.35,175.26,175.34,1987.0,158.0177,158.0177,157.9366,158.0087,1987.0
2018-08-29 14:05:00,175.37,175.39,175.33,175.34,1800.0,158.0357,158.0538,157.9997,158.0087,1800.0
2018-08-29 14:10:00,175.4,175.49,175.38,175.4,3948.0,158.0628,158.1439,158.0447,158.0628,3948.0
2018-08-29 14:15:00,175.39,175.51,175.39,175.5,700.0,158.0538,158.1619,158.0538,158.1529,700.0
2018-08-29 14:20:00,175.51,175.51,175.43,175.43,1511.0,158.1619,158.1619,158.0898,158.0898,1511.0
2018-08-29 14:25:00,175.5,175.56,175.49,175.53,2100.0,158.1529,158.2069,158.1439,158.1799,2100.0
2018-08-29 14:30:00,175.56,175.59,175.51,175.59,6727.0,158.2069,158.234,158.1619,158.234,6727.0
2018-08-29 14:35:00,175.65,175.68,175.55,175.59,2372.0,158.2881,158.3151,158.1979,158.234,2372.0
2018-08-29 14:40:00,175.62,175.68,175.58,175.65,2000.0,158.261,158.3151,158.225,158.2881,2000.0
2018-08-29 14:45:00,175.61,175.67,175.61,175.67,700.0,158.252,158.3061,158.252,158.3061,700.0
2018-08-29 14:50:00,175.63,175.68,175.61,175.63,2851.0,158.27,158.3151,158.252,158.27,2851.0
2018-08-29 14:55:00,175.64,175.64,175.6,175.63,1848.0,158.279,158.279,158.243,158.27,1848.0
2018-08-29 15:00:00,175.58,175.64,175.56,175.56,2141.0,158.225,158.279,158.2069,158.2069,2141.0
2018-08-29 15:05:00,175.56,175.58,175.45,175.53,6190.0,158.2069,158.225,158.1078,158.1799,6190.0
2018-08-29 15:10:00,175.51,175.61,175.5,175.6,3356.0,158.1619,158.252,158.1529,158.243,3356.0
2018-08-29 15:15:00,175.62,175.63,175.6,175.63,700.0,158.261,158.27,158.243,158.27,700.0
2018-08-29 15:20:00,175.61,175.72,175.61,175.62,4825.0,158.252,158.3511,158.252,158.261,4825.0
2018-08-29 15:25:00,175.66,175.78,175.65,175.77,1345.0,158.2971,158.4052,158.2881,158.3962,1345.0
2018-08-29 15:30:00,175.79,175.8,175.67,175.69,4089.0,158.4142,158.4232,158.3061,158.3241,4089.0
2018-08-29 15:35:00,175.73,175.92,175.73,175.85,4652.0,158.3601,158.5314,158.3601,158.4683,4652.0
2018-08-29 15:40:00,175.9,175.9,175.75,175.78,5386.0,158.5133,158.5133,158.3782,158.4052,5386.0
2018-08-29 15:45:00,175.81,175.88,175.77,175.83,17349.0,158.4322,158.4953,158.3962,158.4503,17349.0
2018-08-29 15:50:00,175.84,175.85,175.73,175.79,17747.0,158.4593,158.4683,158.3601,158.4142,17747.0
2018-08-29 15:55:00,175.77,175.88,175.7,175.82,41998.0,158.3962,158.4953,158.3331,158.4412,41998.0
2018-08-30 09:30:00,175.98,175.98,175.07,175.56,9417.0,158.5854,158.5854,157.7654,158.2069,9417.0
2018-08-30 09:35:00,175.55,175.94,175.45,175.82,2949.0,158.1979,158.5494,158.1078,158.4412,2949.0
2018-08-30 09:40:00,175.88,175.98,175.51,175.72,2611.0,158.4953,158.5854,158.1619,158.3511,2611.0
2018-08-30 09:45:00,175.73,175.87,175.42,175.45,8583.0,158.3601,158.4863,158.0808,158.1078,8583.0
2018-08-30 09:50:00,175.37,175.4,175.19,175.27,4722.0,158.0357,158.0628,157.8735,157.9456,4722.0
2018-08-30 09:55:00,175.24,175.24,174.93,174.94,9900.0,157.9186,157.9186,157.6392,157.6482,9900.0
2018-08-30 10:00:00,174.95,175.13,174.53,175.03,27300.0,157.6572,157.8195,157.2788,157.7293,27300.0
2018-08-30 10:05:00,175.02,175.07,174.69,174.81,11200.0,157.7203,157.7654,157.4229,157.5311,11200.0
2018-08-30 10:10:00,174.78,175.01,174.77,174.96,22848.0,157.504,157.7113,157.495,157.6663,22848.0
2018-08-30 10:15:00,174.97,175.21,174.9,175.21,11300.0,157.6753,157.8915,157.6122,157.8915,11300.0
2018-08-30 10:20:00,175.24,175.35,175.11,175.13,4210.0,157.9186,158.0177,157.8014,157.8195,4210.0
2018-08-30 10:25:00,175.05,175.25,175.04,175.23,2903.0,157.7474,157.9276,157.7383,157.9096,2903.0
2018-08-30 10:30:00,175.3,175.43,175.0,175.3,6381.0,157.9726,158.0898,157.7023,157.9726,6381.0
2018-08-30 10:35:00,175.42,175.43,175.14,175.14,1100.0,158.0808,158.0898,157.8285,157.8285,1100.0
2018-08-30 10:40:00,175.17,175.33,175.07,175.27,5014.0,157.8555,157.9997,157.7654,157.9456,5014.0
2018-08-30 10:45:00,175.28,175.51,175.22,175.47,5800.0,157.9546,158.1619,157.9006,158.1258,5800.0
2018-08-30 10:50:00,175.44,175.5,175.35,175.41,6100.0,158.0988,158.1529,158.0177,158.0718,6100.0
2018-08-30 10:55:00,175.36,175.46,175.26,175.37,5989.0,158.0267,158.1168,157.9366,158.0357,5989.0
2018-08-30 11:00:00,175.39,175.53,175.35,175.41,10500.0,158.0538,158.1799,158.0177,158.0718,10500.0
2018-08-30 11:05:00,175.41,175.46,175.32,175.41,7820.0,158.0718,158.1168,157.9907,158.0718,7820.0
2018-08-30 11:10:00,175.46,175.48,175.36,175.42,12402.0,158.1168,158.1349,158.0267,158.0808,12402.0
2018-08-30 11:15:00,175.42,175.48,175.36,175.37,8118.0,158.0808,158.1349,158.0267,158.0357,8118.0
2018-08-30 11:20:00,175.44,175.57,175.35,175.45,20999.0,158.0988,158.216,158.0177,158.1078,20999.0
2018-08-30 11:25:00,175.42,175.48,175.27,175.41,12708.0,158.0808,158.1349,157.9456,158.0718,12708.0
2018-08-30 11:30:00,175.44,175.47,175.14,175.16,5439.0,158.0988,158.1258,157.8285,157.8465,5439.0
2018-08-30 11:35:00,175.21,175.22,175.06,175.06,5029.0,157.8915,157.9006,157.7564,157.7564,5029.0
2018-08-30 11:40:00,175.08,175.21,174.96,175.12,6809.0,157.7744,157.8915,157.6663,157.8104,6809.0
2018-08-30 11:45:00,175.06,175.23,175.05,175.14,8461.0,157.7564,157.9096,157.7474,157.8285,8461.0
2018-08-30 11:50:00,175.17,175.33,175.16,175.27,5731.0,157.8555,157.9997,157.8465,157.9456,5731.0
2018-08-30 11:55:00,175.29,175.29,175.14,175.16,2025.0,157.9636,157.9636,157.8285,157.8465,2025.0
2018-08-30 12:00:00,175.13,175.24,175.13,175.22,6756.0,157.8195,157.9186,157.8195,157.9006,6756.0
2018-08-30 12:05:00,175.19,175.27,175.16,175.2,6805.0,157.8735,157.9456,157.8465,157.8825,6805.0
2018-08-30 12:10:00,175.2,175.28,175.1,175.23,8441.0,157.8825,157.9546,157.7924,157.9096,8441.0
2018-08-30 12:15:00,175.27,175.32,175.14,175.24,2862.0,157.9456,157.9907,157.8285,157.9186,2862.0
2018-08-30 12:20:00,175.26,175.37,175.24,175.34,2164.0,157.9366,158.0357,157.9186,158.0087,2164.0
2018-08-30 12:25:00,175.4,175.4,175.32,175.35,814.0,158.0628,158.0628,157.9907,158.0177,814.0
2018-08-30 12:30:00,175.33,175.42,175.23,175.41,5209.0,157.9997,158.0808,157.9096,158.0718,5209.0
2018-08-30 12:35:00,175.43,175.47,175.34,175.42,3660.0,158.0898,158.1258,158.0087,158.0808,3660.0
2018-08-30 12:40:00,175.39,175.46,175.39,175.43,10901.0,158.0538,158.1168,158.0538,158.0898,10901.0
2018-08-30 12:45:00,175.44,175.48,175.38,175.47,3800.0,158.0988,158.1349,158.0447,158.1258,3800.0
2018-08-30 12:50:00,175.53,175.73,175.52,175.72,2209.0,158.1799,158.3601,158.1709,158.3511,2209.0
2018-08-30 12:55:00,175.7,175.7,175.65,175.7,300.0,158.3331,158.3331,158.2881,158.3331,300.0
2018-08-30 13:00:00,175.72,175.82,175.71,175.81,5686.0,158.3511,158.4412,158.3421,158.4322,5686.0
2018-08-30 13:05:00,175.8,175.87,175.79,175.86,2900.0,158.4232,158.4863,158.4142,158.4773,2900.0
2018-08-30 13:10:00,175.9,175.93,175.88,175.91,5422.0,158.5133,158.5404,158.4953,158.5224,5422.0
2018-08-30 13:15:00,175.89,176.03,175.89,175.99,12440.0,158.5043,158.6305,158.5043,158.5944,12440.0
2018-08-30 13:20:00,175.98,176.02,175.98,175.99,2500.0,158.5854,158.6215,158.5854,158.5944,2500.0
2018-08-30 13:25:00,175.95,176.02,175.93,175.95,14511.0,158.5584,158.6215,158.5404,158.5584,14511.0
2018-08-30 13:30:00,175.89,175.91,175.89,175.91,500.0,158.5043,158.5224,158.5043,158.5224,500.0
2018-08-30 13:35:00,175.9,176.08,175.85,176.08,3372.0,158.5133,158.6755,158.4683,158.6755,3372.0
2018-08-30 13:40:00,176.04,176.1,176.01,176.03,7500.0,158.6395,158.6936,158.6125,158.6305,7500.0
2018-08-30 13:45:00,176.05,176.08,176.01,176.07,1800.0,158.6485,158.6755,158.6125,158.6665,1800.0
2018-08-30 13:50:00,176.07,176.07,175.86,175.9,5100.0,158.6665,158.6665,158.4773,158.5133,5100.0
2018-08-30 13:55:00,175.89,175.89,175.74,175.75,1100.0,158.5043,158.5043,158.3692,158.3782,1100.0
2018-08-30 14:00:00,175.78,175.83,175.72,175.83,2795.0,158.4052,158.4503,158.3511,158.4503,2795.0
2018-08-30 14:05:00,175.78,175.78,175.64,175.75,7550.0,158.4052,158.4052,158.279,158.3782,7550.0
2018-08-30 14:10:00,175.75,175.96,175.7,175.92,16326.0,158.3782,158.5674,158.3331,158.5314,16326.0
2018-08-30 14:15:00,175.91,176.04,175.27,175.32,33512.0,158.5224,158.6395,157.9456,157.9907,33512.0
2018-08-30 14:20:00,175.36,175.46,175.03,175.19,24541.0,158.0267,158.1168,157.7293,157.8735,24541.0
2018-08-30 14:25:00,175.18,175.32,175.14,175.16,6053.0,157.8645,157.9907,157.8285,157.8465,6053.0
2018-08-30 14:30:00,175.21,175.3,175.16,175.21,4754.0,157.8915,157.9726,157.8465,157.8915,4754.0
2018-08-30 14:35:00,175.3,175.57,175.29,175.52,2923.0,157.9726,158.216,157.9636,158.1709,2923.0
2018-08-30 14:40:00,175.56,175.56,175.24,175.24,5315.0,158.2069,158.2069,157.9186,157.9186,5315.0
2018-08-30 14:45:00,175.31,175.5,175.31,175.49,3100.0,157.9817,158.1529,157.9817,158.1439,3100.0
2018-08-30 14:50:00,175.51,175.51,175.34,175.4,10217.0,158.1619,158.1619,158.0087,158.0628,10217.0
2018-08-30 14:55:00,175.36,175.39,175.23,175.26,10898.0,158.0267,158.0538,157.9096,157.9366,10898.0
2018-08-30 15:00:00,175.22,175.22,174.97,175.1,19679.0,157.9006,157.9006,157.6753,157.7924,19679.0
2018-08-30 15:05:00,175.02,175.11,174.93,175.05,7250.0,157.7203,157.8014,157.6392,157.7474,7250.0
2018-08-30 15:10:00,175.02,175.09,174.97,175.03,2932.0,157.7203,157.7834,157.6753,157.7293,2932.0
2018-08-30 15:15:00,174.94,175.03,174.94,174.94,2800.0,157.6482,157.7293,157.6482,157.6482,2800.0
2018-08-30 15:20:00,174.91,175.03,174.83,174.98,7106.0,157.6212,157.7293,157.5491,157.6843,7106.0
2018-08-30 15:25:00,175.0,175.06,174.94,174.98,5638.0,157.7023,157.7564,157.6482,157.6843,5638.0
2018-08-30 15:30:00,174.99,175.06,174.93,175.01,7180.0,157.6933,157.7564,157.6392,157.7113,7180.0
2018-08-30 15:35:00,175.03,175.06,174.9,175.06,13280.0,157.7293,157.7564,157.6122,157.7564,13280.0
2018-08-30 15:40:00,175.05,175.15,174.95,174.98,10400.0,157.7474,157.8375,157.6572,157.6843,10400.0
2018-08-30 15:45:00,174.97,175.11,174.89,174.9,9587.0,157.6753,157.8014,157.6032,157.6122,9587.0
2018-08-30 15:50:00,174.88,174.99,174.82,174.98,21305.0,157.5942,157.6933,157.5401,157.6843,21305.0
2018-08-30 15:55:00,174.99,175.26,174.97,175.09,37962.0,157.6933,157.9366,157.6753,157.7834,37962.0
2018-08-31 09:30:00,174.49,174.49,173.75,174.05,5225.0,157.2427,157.2427,156.5759,156.8462,5225.0
2018-08-31 09:35:00,174.11,174.79,174.11,174.79,1500.0,156.9003,157.5131,156.9003,157.5131,1500.0
2018-08-31 09:40:00,174.68,175.03,174.56,174.74,2841.0,157.4139,157.7293,157.3058,157.468,2841.0
2018-08-31 09:45:00,175.05,175.4,174.84,175.07,3679.0,157.7474,158.0628,157.5581,157.7654,3679.0
2018-08-31 09:50:00,175.06,175.17,174.88,174.88,2227.0,157.7564,157.8555,157.5942,157.5942,2227.0
2018-08-31 09:55:00,175.03,175.33,174.95,175.03,2427.0,157.7293,157.9997,157.6572,157.7293,2427.0
2018-08-31 10:00:00,175.03,175.5,175.03,175.45,5151.0,157.7293,158.1529,157.7293,158.1078,5151.0
2018-08-31 10:05:00,175.35,175.68,175.29,175.36,3938.0,158.0177,158.3151,157.9636,158.0267,3938.0
2018-08-31 10:10:00,175.38,175.86,175.38,175.86,2813.0,158.0447,158.4773,158.0447,158.4773,2813.0
2018-08-31 10:15:00,175.9,175.92,175.57,175.64,1808.0,158.5133,158.5314,158.216,158.279,1808.0
2018-08-31 10:20:00,175.54,175.54,175.35,175.36,2821.0,158.1889,158.1889,158.0177,158.0267,2821.0
2018-08-31 10:25:00,175.31,175.32,175.02,175.32,4312.0,157.9817,157.9907,157.7203,157.9907,4312.0
2018-08-31 10:30:00,175.25,175.55,175.25,175.39,4521.0,157.9276,158.1979,157.9276,158.0538,4521.0
2018-08-31 10:35:00,175.56,175.65,175.56,175.61,700.0,158.2069,158.2881,158.2069,158.252,700.0
2018-08-31 10:40:00,175.61,175.65,175.33,175.36,4849.0,158.252,158.2881,157.9997,158.0267,4849.0
2018-08-31 10:45:00,175.35,175.51,175.19,175.38,10215.0,158.0177,158.1619,157.8735,158.0447,10215.0
2018-08-31 10:50:00,175.35,175.47,175.34,175.44,1200.0,158.0177,158.1258,158.0087,158.0988,1200.0
2018-08-31 10:55:00,175.38,175.59,175.33,175.56,5700.0,158.0447,158.234,157.9997,158.2069,5700.0
2018-08-31 11:00:00,175.59,175.93,175.58,175.76,2000.0,158.234,158.5404,158.225,158.3872,2000.0
2018-08-31 11:05:00,175.75,175.75,175.46,175.55,5400.0,158.3782,158.3782,158.1168,158.1979,5400.0
2018-08-31 11:10:00,175.35,175.57,175.34,175.57,1526.0,158.0177,158.216,158.0087,158.216,1526.0
2018-08-31 11:15:00,175.53,175.54,175.35,175.4,2113.0,158.1799,158.1889,158.0177,158.0628,2113.0
2018-08-31 11:20:00,175.35,175.42,175.11,175.21,3834.0,158.0177,158.0808,157.8014,157.8915,3834.0
2018-08-31 11:25:00,175.23,175.38,175.21,175.33,5675.0,157.9096,158.0447,157.8915,157.9997,5675.0
2018-08-31 11:30:00,175.3,175.36,175.16,175.16,1200.0,157.9726,158.0267,157.8465,157.8465,1200.0
2018-08-31 11:35:00,175.18,175.54,175.17,175.54,1738.0,157.8645,158.1889,157.8555,158.1889,1738.0
2018-08-31 11:40:00,175.62,175.62,175.46,175.5,4034.0,158.261,158.261,158.1168,158.1529,4034.0
2018-08-31 11:45:00,175.56,175.56,175.43,175.5,1138.0,158.2069,158.2069,158.0898,158.1529,1138.0
2018-08-31 11:50:00,175.47,175.62,175.47,175.52,3296.0,158.1258,158.261,158.1258,158.1709,3296.0
2018-08-31 11:55:00,175.5,175.54,175.44,175.5,2400.0,158.1529,158.1889,158.0988,158.1529,2400.0
2018-08-31 12:00:00,175.42,175.55,175.42,175.49,6357.0,158.0808,158.1979,158.0808,158.1439,6357.0
2018-08-31 12:05:00,175.43,175.48,175.32,175.45,1700.0,158.0898,158.1349,157.9907,158.1078,1700.0
2018-08-31 12:10:00,175.39,175.42,175.23,175.23,1008.0,158.0538,158.0808,157.9096,157.9096,1008.0
2018-08-31 12:15:00,175.21,175.42,175.2,175.4,2403.0,157.8915,158.0808,157.8825,158.0628,2403.0
2018-08-31 12:20:00,175.35,175.35,175.21,175.21,400.0,158.0177,158.0177,157.8915,157.8915,400.0
2018-08-31 12:25:00,175.19,175.19,175.07,175.15,1539.0,157.8735,157.8735,157.7654,157.8375,1539.0
2018-08-31 12:30:00,175.15,175.15,174.71,174.8,4421.0,157.8375,157.8375,157.441,157.5221,4421.0
2018-08-31 12:35:00,174.89,174.93,174.83,174.87,2448.0,157.6032,157.6392,157.5491,157.5852,2448.0
2018-08-31 12:40:00,174.99,175.1,174.99,175.07,800.0,157.6933,157.7924,157.6933,157.7654,800.0
2018-08-31 12:45:00,175.12,175.2,175.12,175.2,2200.0,157.8104,157.8825,157.8104,157.8825,2200.0
2018-08-31 12:50:00,175.15,175.23,175.05,175.1,5340.0,157.8375,157.9096,157.7474,157.7924,5340.0
2018-08-31 12:55:00,175.03,175.25,175.03,175.17,2700.0,157.7293,157.9276,157.7293,157.8555,2700.0
2018-08-31 13:00:00,175.2,175.3,175.16,175.25,1600.0,157.8825,157.9726,157.8465,157.9276,1600.0
2018-08-31 13:05:00,175.25,175.38,175.23,175.38,2065.0,157.9276,158.0447,157.9096,158.0447,2065.0
2018-08-31 13:10:00,175.42,175.57,175.42,175.57,941.0,158.0808,158.216,158.0808,158.216,941.0
2018-08-31 13:15:00,175.56,175.56,175.48,175.52,900.0,158.2069,158.2069,158.1349,158.1709,900.0
2018-08-31 13:20:00,175.52,175.55,175.48,175.55,802.0,158.1709,158.1979,158.1349,158.1979,802.0
2018-08-31 13:25:00,175.46,175.47,175.44,175.45,897.0,158.1168,158.1258,158.0988,158.1078,897.0
2018-08-31 13:30:00,175.39,175.39,175.21,175.33,2600.0,158.0538,158.0538,157.8915,157.9997,2600.0
2018-08-31 13:35:00,175.38,175.41,175.32,175.33,2100.0,158.0447,158.0718,157.9907,157.9997,2100.0
2018-08-31 13:40:00,175.3,175.31,175.24,175.31,1110.0,157.9726,157.9817,157.9186,157.9817,1110.0
2018-08-31 13:45:00,175.29,175.35,175.29,175.29,1000.0,157.9636,158.0177,157.9636,157.9636,1000.0
2018-08-31 13:50:00,175.26,175.31,175.22,175.23,1730.0,157.9366,157.9817,157.9006,157.9096,1730.0
2018-08-31 13:55:00,175.24,175.3,175.24,175.29,2217.0,157.9186,157.9726,157.9186,157.9636,2217.0
2018-08-31 14:00:00,175.27,175.27,175.16,175.18,700.0,157.9456,157.9456,157.8465,157.8645,700.0
2018-08-31 14:05:00,175.17,175.17,175.03,175.03,925.0,157.8555,157.8555,157.7293,157.7293,925.0
2018-08-31 14:10:00,175.02,175.04,174.86,174.86,2400.0,157.7203,157.7383,157.5761,157.5761,2400.0
2018-08-31 14:15:00,174.9,174.94,174.83,174.87,2800.0,157.6122,157.6482,157.5491,157.5852,2800.0
2018-08-31 14:20:00,174.93,174.93,174.78,174.78,2000.0,157.6392,157.6392,157.504,157.504,2000.0
2018-08-31 14:25:00,174.78,174.91,174.78,174.83,3773.0,157.504,157.6212,157.504,157.5491,3773.0
2018-08-31 14:30:00,174.79,174.93,174.78,174.91,2500.0,157.5131,157.6392,157.504,157.6212,2500.0
2018-08-31 14:35:00,174.87,174.87,174.82,174.87,500.0,157.5852,157.5852,157.5401,157.5852,500.0
2018-08-31 14:40:00,174.91,174.98,174.74,174.89,2222.0,157.6212,157.6843,157.468,157.6032,2222.0
2018-08-31 14:45:00,174.86,174.97,174.85,174.97,1200.0,157.5761,157.6753,157.5671,157.6753,1200.0
2018-08-31 14:50:00,174.97,175.33,174.95,175.22,14232.0,157.6753,157.9997,157.6572,157.9006,14232.0
2018-08-31 14:55:00,175.22,175.27,175.14,175.15,2800.0,157.9006,157.9456,157.8285,157.8375,2800.0
2018-08-31 15:00:00,175.14,175.51,175.14,175.43,3853.0,157.8285,158.1619,157.8285,158.0898,3853.0
2018-08-31 15:05:00,175.53,175.59,175.5,175.52,5400.0,158.1799,158.234,158.1529,158.1709,5400.0
2018-08-31 15:10:00,175.54,175.56,175.48,175.54,4122.0,158.1889,158.2069,158.1349,158.1889,4122.0
2018-08-31 15:15:00,175.54,175.74,175.54,175.74,11133.0,158.1889,158.3692,158.1889,158.3692,11133.0
2018-08-31 15:20:00,175.74,175.75,175.58,175.65,13996.0,158.3692,158.3782,158.225,158.2881,13996.0
2018-08-31 15:25:00,175.68,175.7,175.52,175.63,14360.0,158.3151,158.3331,158.1709,158.27,14360.0
2018-08-31 15:30:00,175.63,176.07,175.63,176.03,13512.0,158.27,158.6665,158.27,158.6305,13512.0
2018-08-31 15:35:00,176.04,176.24,176.01,176.12,16699.0,158.6395,158.8197,158.6125,158.7116,16699.0
2018-08-31 15:40:00,176.1,176.1,175.83,175.85,15361.0,158.6936,158.6936,158.4503,158.4683,15361.0
2018-08-31 15:45:00,175.82,175.94,175.59,175.6,17918.0,158.4412,158.5494,158.234,158.243,17918.0
2018-08-31 15:50:00,175.65,175.86,175.65,175.76,21249.0,158.2881,158.4773,158.2881,158.3872,21249.0
2018-08-31 15:55:00,175.78,175.8,175.59,175.6,38686.0,158.4052,158.4232,158.234,158.243,38686.0
2018-09-04 09:30:00,175.21,175.46,174.84,174.84,6479.0,157.8915,158.1168,157.5581,157.5581,6479.0
2018-09-04 09:35:00,174.81,174.93,174.77,174.8,2700.0,157.5311,157.6392,157.495,157.5221,2700.0
2018-09-04 09:40:00,174.69,174.69,174.43,174.48,2700.0,157.4229,157.4229,157.1886,157.2337,2700.0
2018-09-04 09:45:00,174.5,174.5,174.25,174.47,2714.0,157.2517,157.2517,157.0264,157.2247,2714.0
2018-09-04 09:50:00,174.33,174.34,174.0,174.03,9719.0,157.0985,157.1075,156.8011,156.8282,9719.0
2018-09-04 09:55:00,174.01,174.25,174.0,174.25,1200.0,156.8102,157.0264,156.8011,157.0264,1200.0
2018-09-04 10:00:00,174.3,175.11,174.3,175.07,11386.0,157.0715,157.8014,157.0715,157.7654,11386.0
2018-09-04 10:05:00,174.93,175.25,174.93,175.16,7630.0,157.6392,157.9276,157.6392,157.8465,7630.0
2018-09-04 10:10:00,175.2,175.43,175.2,175.43,900.0,157.8825,158.0898,157.8825,158.0898,900.0
2018-09-04 10:15:00,175.49,175.62,175.38,175.5,4142.0,158.1439,158.261,158.0447,158.1529,4142.0
2018-09-04 10:20:00,175.49,175.67,175.15,175.15,1931.0,158.1439,158.3061,157.8375,157.8375,1931.0
2018-09-04 10:25:00,175.13,175.14,174.96,174.98,2894.0,157.8195,157.8285,157.6663,157.6843,2894.0
2018-09-04 10:30:00,174.97,174.97,174.81,174.89,1900.0,157.6753,157.6753,157.5311,157.6032,1900.0
2018-09-04 10:35:00,174.78,174.79,174.6,174.64,2443.0,157.504,157.5131,157.3418,157.3779,2443.0
2018-09-04 10:40:00,174.79,174.95,174.79,174.94,1615.0,157.5131,157.6572,157.5131,157.6482,1615.0
2018-09-04 10:45:00,174.86,174.87,174.59,174.85,3873.0,157.5761,157.5852,157.3328,157.5671,3873.0
2018-09-04 10:50:00,174.92,175.02,174.89,174.91,1611.0,157.6302,157.7203,157.6032,157.6212,1611.0
2018-09-04 10:55:00,174.89,174.91,174.59,174.59,2000.0,157.6032,157.6212,157.3328,157.3328,2000.0
2018-09-04 11:00:00,174.5,174.81,174.44,174.78,3011.0,157.2517,157.5311,157.1977,157.504,3011.0
2018-09-04 11:05:00,174.66,174.66,174.51,174.62,1100.0,157.3959,157.3959,157.2607,157.3599,1100.0
2018-09-04 11:10:00,174.55,174.55,174.24,174.28,1758.0,157.2968,157.2968,157.0174,157.0535,1758.0
2018-09-04 11:15:00,174.27,174.28,174.03,174.23,3617.0,157.0445,157.0535,156.8282,157.0084,3617.0
2018-09-04 11:20:00,174.26,174.26,174.16,174.2,1084.0,157.0354,157.0354,156.9453,156.9814,1084.0
2018-09-04 11:25:00,174.06,174.09,173.95,173.99,3500.0,156.8552,156.8822,156.7561,156.7921,3500.0
2018-09-04 11:30:00,174.06,174.12,174.04,174.04,1170.0,156.8552,156.9093,156.8372,156.8372,1170.0
2018-09-04 11:35:00,174.16,174.33,174.12,174.32,3959.0,156.9453,157.0985,156.9093,157.0895,3959.0
2018-09-04 11:40:00,174.31,174.32,174.09,174.09,5842.0,157.0805,157.0895,156.8822,156.8822,5842.0
2018-09-04 11:45:00,174.18,174.34,174.18,174.26,1150.0,156.9634,157.1075,156.9634,157.0354,1150.0
2018-09-04 11:50:00,174.29,174.3,174.17,174.3,2831.0,157.0625,157.0715,156.9543,157.0715,2831.0
2018-09-04 11:55:00,174.32,174.35,174.16,174.22,3501.0,157.0895,157.1165,156.9453,156.9994,3501.0
2018-09-04 12:00:00,174.23,174.36,174.17,174.23,9300.0,157.0084,157.1256,156.9543,157.0084,9300.0
2018-09-04 12:05:00,174.24,174.26,174.12,174.18,1704.0,157.0174,157.0354,156.9093,156.9634,1704.0
2018-09-04 12:10:00,174.16,174.23,174.14,174.17,1400.0,156.9453,157.0084,156.9273,156.9543,1400.0
2018-09-04 12:15:00,174.17,174.33,174.13,174.22,3398.0,156.9543,157.0985,156.9183,156.9994,3398.0
2018-09-04 12:20:00,174.27,174.3,173.95,173.95,6272.0,157.0445,157.0715,156.7561,156.7561,6272.0
2018-09-04 12:25:00,173.93,174.09,173.88,174.06,5220.0,156.7381,156.8822,156.693,156.8552,5220.0
2018-09-04 12:30:00,174.08,174.18,174.01,174.12,4789.0,156.8732,156.9634,156.8102,156.9093,4789.0
2018-09-04 12:35:00,174.19,174.22,174.1,174.13,2932.0,156.9724,156.9994,156.8913,156.9183,2932.0
2018-09-04 12:40:00,174.11,174.25,174.11,174.23,3500.0,156.9003,157.0264,156.9003,157.0084,3500.0
2018-09-04 12:45:00,174.24,174.33,174.17,174.29,3200.0,157.0174,157.0985,156.9543,157.0625,3200.0
2018-09-04 12:50:00,174.23,174.29,174.17,174.23,3100.0,157.0084,157.0625,156.9543,157.0084,3100.0
2018-09-04 12:55:00,174.23,174.34,174.22,174.32,2100.0,157.0084,157.1075,156.9994,157.0895,2100.0
2018-09-04 13:00:00,174.3,174.51,174.26,174.44,7312.0,157.0715,157.2607,157.0354,157.1977,7312.0
2018-09-04 13:05:00,174.46,174.46,174.38,174.44,2100.0,157.2157,157.2157,157.1436,157.1977,2100.0
2018-09-04 13:10:00,174.42,174.46,174.42,174.45,700.0,157.1796,157.2157,157.1796,157.2067,700.0
2018-09-04 13:15:00,174.48,174.7,174.47,174.7,8408.0,157.2337,157.432,157.2247,157.432,8408.0
2018-09-04 13:20:00,174.65,174.67,174.62,174.63,7659.0,157.3869,157.4049,157.3599,157.3689,7659.0
2018-09-04 13:25:00,174.65,174.74,174.61,174.67,8028.0,157.3869,157.468,157.3509,157.4049,8028.0
2018-09-04 13:30:00,174.71,174.82,174.71,174.79,2601.0,157.441,157.5401,157.441,157.5131,2601.0
2018-09-04 13:35:00,174.79,174.83,174.64,174.65,1500.0,157.5131,157.5491,157.3779,157.3869,1500.0
2018-09-04 13:40:00,174.61,174.71,174.46,174.46,3529.0,157.3509,157.441,157.2157,157.2157,3529.0
2018-09-04 13:45:00,174.39,174.62,174.39,174.56,2246.0,157.1526,157.3599,157.1526,157.3058,2246.0
2018-09-04 13:50:00,174.64,174.74,174.64,174.68,2300.0,157.3779,157.468,157.3779,157.4139,2300.0
2018-09-04 13:55:00,174.7,174.72,174.65,174.72,1800.0,157.432,157.45,157.3869,157.45,1800.0
2018-09-04 14:00:00,174.74,174.79,174.73,174.74,1700.0,157.468,157.5131,157.459,157.468,1700.0
2018-09-04 14:05:00,174.78,174.93,174.75,174.9,2501.0,157.504,157.6392,157.477,157.6122,2501.0
2018-09-04 14:10:00,174.88,175.08,174.88,175.0,5280.0,157.5942,157.7744,157.5942,157.7023,5280.0
2018-09-04 14:15:00,174.99,175.24,174.99,175.16,3900.0,157.6933,157.9186,157.6933,157.8465,3900.0
2018-09-04 14:20:00,175.14,175.32,175.13,175.3,3200.0,157.8285,157.9907,157.8195,157.9726,3200.0
2018-09-04 14:25:00,175.3,175.3,175.19,175.22,2500.0,157.9726,157.9726,157.8735,157.9006,2500.0
2018-09-04 14:30:00,175.2,175.45,175.19,175.45,6699.0,157.8825,158.1078,157.8735,158.1078,6699.0
2018-09-04 14:35:00,175.49,175.55,175.41,175.44,9670.0,158.1439,158.1979,158.0718,158.0988,9670.0
2018-09-04 14:40:00,175.5,175.66,175.5,175.6,8773.0,158.1529,158.2971,158.1529,158.243,8773.0
2018-09-04 14:45:00,175.6,175.62,175.45,175.49,4870.0,158.243,158.261,158.1078,158.1439,4870.0
2018-09-04 14:50:00,175.51,175.61,175.49,175.53,4001.0,158.1619,158.252,158.1439,158.1799,4001.0
2018-09-04 14:55:00,175.51,175.66,175.44,175.61,8362.0,158.1619,158.2971,158.0988,158.252,8362.0
2018-09-04 15:00:00,175.61,175.61,175.45,175.53,6299.0,158.252,158.252,158.1078,158.1799,6299.0
2018-09-04 15:05:00,175.53,175.57,175.47,175.5,5320.0,158.1799,158.216,158.1258,158.1529,5320.0
2018-09-04 15:10:00,175.5,175.5,175.34,175.35,3802.0,158.1529,158.1529,158.0087,158.0177,3802.0
2018-09-04 15:15:00,175.34,175.39,175.28,175.33,3609.0,158.0087,158.0538,157.9546,157.9997,3609.0
2018-09-04 15:20:00,175.32,175.41,175.32,175.34,4603.0,157.9907,158.0718,157.9907,158.0087,4603.0
2018-09-04 15:25:00,175.33,175.33,175.1,175.11,6390.0,157.9997,157.9997,157.7924,157.8014,6390.0
2018-09-04 15:30:00,175.09,175.18,175.05,175.15,6400.0,157.7834,157.8645,157.7474,157.8375,6400.0
2018-09-04 15:35:00,175.18,175.19,175.04,175.1,5410.0,157.8645,157.8735,157.7383,157.7924,5410.0
2018-09-04 15:40:00,175.06,175.06,174.79,174.81,10072.0,157.7564,157.7564,157.5131,157.5311,10072.0
2018-09-04 15:45:00,174.79,174.82,174.61,174.61,16551.0,157.5131,157.5401,157.3509,157.3509,16551.0
2018-09-04 15:50:00,174.63,174.69,174.58,174.58,24873.0,157.3689,157.4229,157.3238,157.3238,24873.0
2018-09-04 15:55:00,174.61,174.74,174.58,174.71,66093.0,157.3509,157.468,157.3238,157.441,66093.0
2018-09-05 09:30:00,174.03,174.42,174.01,174.06,12396.0,156.8282,157.1796,156.8102,156.8552,12396.0
2018-09-05 09:35:00,174.15,175.13,174.15,175.13,2001.0,156.9363,157.8195,156.9363,157.8195,2001.0
2018-09-05 09:40:00,175.17,175.37,175.08,175.21,1500.0,157.8555,158.0357,157.7744,157.8915,1500.0
2018-09-05 09:45:00,175.25,175.6,175.18,175.6,7265.0,157.9276,158.243,157.8645,158.243,7265.0
2018-09-05 09:50:00,175.48,175.6,175.25,175.35,2651.0,158.1349,158.243,157.9276,158.0177,2651.0
2018-09-05 09:55:00,175.47,175.5,175.18,175.31,1543.0,158.1258,158.1529,157.8645,157.9817,1543.0
2018-09-05 10:00:00,175.45,175.86,175.41,175.86,5558.0,158.1078,158.4773,158.0718,158.4773,5558.0
2018-09-05 10:05:00,175.95,176.02,175.8,175.9,3935.0,158.5584,158.6215,158.4232,158.5133,3935.0
2018-09-05 10:10:00,175.91,175.91,175.19,175.19,4344.0,158.5224,158.5224,157.8735,157.8735,4344.0
2018-09-05 10:15:00,175.26,175.55,175.17,175.5,4420.0,157.9366,158.1979,157.8555,158.1529,4420.0
2018-09-05 10:20:00,175.49,175.66,175.32,175.58,5559.0,158.1439,158.2971,157.9907,158.225,5559.0
2018-09-05 10:25:00,175.6,176.08,175.6,176.08,8540.0,158.243,158.6755,158.243,158.6755,8540.0
2018-09-05 10:30:00,176.07,176.07,175.59,175.65,4821.0,158.6665,158.6665,158.234,158.2881,4821.0
2018-09-05 10:35:00,175.67,175.75,175.52,175.54,2712.0,158.3061,158.3782,158.1709,158.1889,2712.0
2018-09-05 10:40:00,175.52,175.93,175.52,175.93,2278.0,158.1709,158.5404,158.1709,158.5404,2278.0
2018-09-05 10:45:00,175.94,176.22,175.77,175.77,2818.0,158.5494,158.8017,158.3962,158.3962,2818.0
2018-09-05 10:50:00,175.88,176.09,175.8,176.09,4241.0,158.4953,158.6846,158.4232,158.6846,4241.0
2018-09-05 10:55:00,176.22,176.42,176.19,176.24,1933.0,158.8017,158.9819,158.7747,158.8197,1933.0
2018-09-05 11:00:00,176.2,176.37,176.14,176.31,2425.0,158.7837,158.9369,158.7296,158.8828,2425.0
2018-09-05 11:05:00,176.38,176.5,176.32,176.43,2598.0,158.9459,159.054,158.8918,158.991,2598.0
2018-09-05 11:10:00,176.37,176.59,176.34,176.47,7764.0,158.9369,159.1351,158.9099,159.027,7764.0
2018-09-05 11:15:00,176.46,176.77,176.4,176.7,7949.0,159.018,159.2973,158.9639,159.2343,7949.0
2018-09-05 11:20:00,176.71,176.91,176.69,176.74,8150.0,159.2433,159.4235,159.2253,159.2703,8150.0
2018-09-05 11:25:00,176.76,176.81,176.33,176.36,13471.0,159.2883,159.3334,158.9008,158.9279,13471.0
2018-09-05 11:30:00,176.31,176.31,175.87,175.95,6821.0,158.8828,158.8828,158.4863,158.5584,6821.0
2018-09-05 11:35:00,175.95,176.32,175.95,176.24,4846.0,158.5584,158.8918,158.5584,158.8197,4846.0
2018-09-05 11:40:00,176.33,176.45,176.25,176.36,6709.0,158.9008,159.009,158.8287,158.9279,6709.0
2018-09-05 11:45:00,176.27,176.36,176.12,176.36,11707.0,158.8468,158.9279,158.7116,158.9279,11707.0
2018-09-05 11:50:00,176.6,176.77,176.57,176.66,2707.0,159.1442,159.2973,159.1171,159.1982,2707.0
2018-09-05 11:55:00,176.68,176.68,176.48,176.51,2150.0,159.2162,159.2162,159.036,159.063,2150.0
2018-09-05 12:00:00,176.57,176.79,176.57,176.64,2535.0,159.1171,159.3154,159.1171,159.1802,2535.0
2018-09-05 12:05:00,176.58,176.68,176.55,176.66,2019.0,159.1261,159.2162,159.0991,159.1982,2019.0
2018-09-05 12:10:00,176.7,176.71,176.52,176.54,2734.0,159.2343,159.2433,159.0721,159.0901,2734.0
2018-09-05 12:15:00,176.58,176.78,176.57,176.77,891.0,159.1261,159.3064,159.1171,159.2973,891.0
2018-09-05 12:20:00,176.79,176.93,176.78,176.93,1712.0,159.3154,159.4415,159.3064,159.4415,1712.0
2018-09-05 12:25:00,176.88,177.05,176.88,176.96,3852.0,159.3965,159.5497,159.3965,159.4686,3852.0
2018-09-05 12:30:00,176.97,177.12,176.96,177.04,3813.0,159.4776,159.6128,159.4686,159.5407,3813.0
2018-09-05 12:35:00,177.08,177.16,177.04,177.09,3031.0,159.5767,159.6488,159.5407,159.5857,3031.0
2018-09-05 12:40:00,177.07,177.07,176.9,176.91,2213.0,159.5677,159.5677,159.4145,159.4235,2213.0
2018-09-05 12:45:00,176.89,176.94,176.88,176.9,1535.0,159.4055,159.4505,159.3965,159.4145,1535.0
2018-09-05 12:50:00,176.73,176.78,176.69,176.73,1975.0,159.2613,159.3064,159.2253,159.2613,1975.0
2018-09-05 12:55:00,176.75,176.76,176.4,176.54,3424.0,159.2793,159.2883,158.9639,159.0901,3424.0
2018-09-05 13:00:00,176.53,176.68,176.48,176.58,1900.0,159.0811,159.2162,159.036,159.1261,1900.0
2018-09-05 13:05:00,176.61,176.84,176.61,176.83,3491.0,159.1532,159.3604,159.1532,159.3514,3491.0
2018-09-05 13:10:00,176.82,176.9,176.77,176.8,2191.0,159.3424,159.4145,159.2973,159.3244,2191.0
2018-09-05 13:15:00,176.82,176.85,176.72,176.72,5774.0,159.3424,159.3694,159.2523,159.2523,5774.0
2018-09-05 13:20:00,176.77,176.79,176.7,176.74,2500.0,159.2973,159.3154,159.2343,159.2703,2500.0
2018-09-05 13:25:00,176.74,176.74,176.47,176.49,7645.0,159.2703,159.2703,159.027,159.045,7645.0
2018-09-05 13:30:00,176.48,176.48,176.27,176.33,10762.0,159.036,159.036,158.8468,158.9008,10762.0
2018-09-05 13:35:00,176.28,176.45,176.28,176.37,6864.0,158.8558,159.009,158.8558,158.9369,6864.0
2018-09-05 13:40:00,176.37,176.41,176.23,176.34,6599.0,158.9369,158.9729,158.8107,158.9099,6599.0
2018-09-05 13:45:00,176.28,176.33,176.21,176.31,5261.0,158.8558,158.9008,158.7927,158.8828,5261.0
2018-09-05 13:50:00,176.27,176.43,176.27,176.29,7685.0,158.8468,158.991,158.8468,158.8648,7685.0
2018-09-05 13:55:00,176.3,176.44,176.28,176.43,6048.0,158.8738,159.0,158.8558,158.991,6048.0
2018-09-05 14:00:00,176.5,176.71,176.5,176.52,6250.0,159.054,159.2433,159.054,159.0721,6250.0
2018-09-05 14:05:00,176.58,176.62,176.42,176.53,3125.0,159.1261,159.1622,158.9819,159.0811,3125.0
2018-09-05 14:10:00,176.54,176.59,176.46,176.48,3454.0,159.0901,159.1351,159.018,159.036,3454.0
2018-09-05 14:15:00,176.58,176.76,176.58,176.76,2132.0,159.1261,159.2883,159.1261,159.2883,2132.0
2018-09-05 14:20:00,176.75,176.78,176.48,176.61,5247.0,159.2793,159.3064,159.036,159.1532,5247.0
2018-09-05 14:25:00,176.59,176.62,176.55,176.57,2140.0,159.1351,159.1622,159.0991,159.1171,2140.0
2018-09-05 14:30:00,176.57,176.62,176.52,176.52,3608.0,159.1171,159.1622,159.0721,159.0721,3608.0
2018-09-05 14:35:00,176.57,176.66,176.49,176.65,2734.0,159.1171,159.1982,159.045,159.1892,2734.0
2018-09-05 14:40:00,176.65,176.65,176.55,176.56,4423.0,159.1892,159.1892,159.0991,159.1081,4423.0
2018-09-05 14:45:00,176.55,176.61,176.52,176.55,5620.0,159.0991,159.1532,159.0721,159.0991,5620.0
2018-09-05 14:50:00,176.55,176.56,176.33,176.36,8675.0,159.0991,159.1081,158.9008,158.9279,8675.0
2018-09-05 14:55:00,176.4,176.52,176.4,176.43,5813.0,158.9639,159.0721,158.9639,158.991,5813.0
2018-09-05 15:00:00,176.42,176.45,176.34,176.45,4153.0,158.9819,159.009,158.9099,159.009,4153.0
2018-09-05 15:05:00,176.48,176.48,176.33,176.41,5121.0,159.036,159.036,158.9008,158.9729,5121.0
2018-09-05 15:10:00,176.42,176.49,176.3,176.47,6755.0,158.9819,159.045,158.8738,159.027,6755.0
2018-09-05 15:15:00,176.52,176.73,176.52,176.62,5439.0,159.0721,159.2613,159.0721,159.1622,5439.0
2018-09-05 15:20:00,176.61,176.61,176.41,176.49,4781.0,159.1532,159.1532,158.9729,159.045,4781.0
2018-09-05 15:25:00,176.49,176.49,176.22,176.43,7147.0,159.045,159.045,158.8017,158.991,7147.0
2018-09-05 15:30:00,176.45,176.55,176.44,176.44,9287.0,159.009,159.0991,159.0,159.0,9287.0
2018-09-05 15:35:00,176.45,176.6,176.44,176.57,9575.0,159.009,159.1442,159.0,159.1171,9575.0
2018-09-05 15:40:00,176.54,176.59,176.49,176.5,8131.0,159.0901,159.1351,159.045,159.054,8131.0
2018-09-05 15:45:00,176.48,176.49,176.33,176.36,15045.0,159.036,159.045,158.9008,158.9279,15045.0
2018-09-05 15:50:00,176.33,176.56,176.29,176.53,14608.0,158.9008,159.1081,158.8648,159.0811,14608.0
2018-09-05 15:55:00,176.55,176.7,176.46,176.59,45827.0,159.0991,159.2343,159.018,159.1351,45827.0
2018-09-06 09:30:00,177.77,178.49,177.0,178.14,31932.0,160.1985,160.8473,159.5046,160.5319,31932.0
2018-09-06 09:35:00,178.22,179.0,178.0,178.42,21599.0,160.604,161.3069,160.4058,160.7843,21599.0
2018-09-06 09:40:00,178.54,178.75,178.36,178.64,9650.0,160.8924,161.0816,160.7302,160.9825,9650.0
2018-09-06 09:45:00,178.65,178.98,178.57,178.84,17308.0,160.9915,161.2889,160.9194,161.1627,17308.0
2018-09-06 09:50:00,178.71,178.96,178.37,178.67,16799.0,161.0456,161.2709,160.7392,161.0095,16799.0
2018-09-06 09:55:00,178.62,178.65,178.26,178.48,60569.0,160.9645,160.9915,160.6401,160.8383,60569.0
2018-09-06 10:00:00,178.43,178.45,177.87,177.87,8836.0,160.7933,160.8113,160.2886,160.2886,8836.0
2018-09-06 10:05:00,177.78,178.04,177.77,177.81,4311.0,160.2075,160.4418,160.1985,160.2345,4311.0
2018-09-06 10:10:00,177.7,177.82,177.39,177.63,6413.0,160.1354,160.2436,159.8561,160.0723,6413.0
2018-09-06 10:15:00,177.69,177.91,177.51,177.61,5548.0,160.1264,160.3247,159.9642,160.0543,5548.0
2018-09-06 10:20:00,177.64,177.84,177.46,177.83,3974.0,160.0814,160.2616,159.9191,160.2526,3974.0
2018-09-06 10:25:00,177.76,178.04,177.72,178.04,10311.0,160.1895,160.4418,160.1534,160.4418,10311.0
2018-09-06 10:30:00,178.03,178.05,177.83,177.83,8250.0,160.4328,160.4508,160.2526,160.2526,8250.0
2018-09-06 10:35:00,177.76,178.01,177.66,177.89,7711.0,160.1895,160.4148,160.0994,160.3066,7711.0
2018-09-06 10:40:00,177.91,177.93,177.54,177.89,5053.0,160.3247,160.3427,159.9912,160.3066,5053.0
2018-09-06 10:45:00,177.86,177.87,177.15,177.38,8895.0,160.2796,160.2886,159.6398,159.8471,8895.0
2018-09-06 10:50:00,177.26,177.51,177.19,177.46,2783.0,159.7389,159.9642,159.6758,159.9191,2783.0
2018-09-06 10:55:00,177.41,177.62,177.27,177.54,4700.0,159.8741,160.0633,159.7479,159.9912,4700.0
2018-09-06 11:00:00,177.62,177.66,177.1,177.1,4946.0,160.0633,160.0994,159.5947,159.5947,4946.0
2018-09-06 11:05:00,177.09,177.19,177.01,177.03,6900.0,159.5857,159.6758,159.5136,159.5316,6900.0
2018-09-06 11:10:00,176.99,177.12,176.88,176.97,2700.0,159.4956,159.6128,159.3965,159.4776,2700.0
2018-09-06 11:15:00,176.96,177.0,176.91,176.91,1474.0,159.4686,159.5046,159.4235,159.4235,1474.0
2018-09-06 11:20:00,176.98,177.32,176.92,177.23,3537.0,159.4866,159.793,159.4325,159.7119,3537.0
2018-09-06 11:25:00,177.27,177.33,177.21,177.27,2900.0,159.7479,159.802,159.6939,159.7479,2900.0
2018-09-06 11:30:00,177.27,177.63,177.22,177.51,5436.0,159.7479,160.0723,159.7029,159.9642,5436.0
2018-09-06 11:35:00,177.49,177.54,177.2,177.22,4743.0,159.9462,159.9912,159.6848,159.7029,4743.0
2018-09-06 11:40:00,177.38,177.38,177.22,177.28,4370.0,159.8471,159.8471,159.7029,159.7569,4370.0
2018-09-06 11:45:00,177.21,177.6,177.21,177.52,6981.0,159.6939,160.0453,159.6939,159.9732,6981.0
2018-09-06 11:50:00,177.54,177.64,177.48,177.55,4486.0,159.9912,160.0814,159.9372,160.0002,4486.0
2018-09-06 11:55:00,177.56,177.66,177.41,177.64,5274.0,160.0093,160.0994,159.8741,160.0814,5274.0
2018-09-06 12:00:00,177.58,177.6,177.39,177.42,3000.0,160.0273,160.0453,159.8561,159.8831,3000.0
2018-09-06 12:05:00,177.46,177.5,177.41,177.46,2566.0,159.9191,159.9552,159.8741,159.9191,2566.0
2018-09-06 12:10:00,177.46,177.48,177.36,177.41,4400.0,159.9191,159.9372,159.829,159.8741,4400.0
2018-09-06 12:15:00,177.43,177.51,177.42,177.48,4620.0,159.8921,159.9642,159.8831,159.9372,4620.0
2018-09-06 12:20:00,177.46,177.59,177.38,177.51,6200.0,159.9191,160.0363,159.8471,159.9642,6200.0
2018-09-06 12:25:00,177.54,177.58,177.53,177.53,700.0,159.9912,160.0273,159.9822,159.9822,700.0
2018-09-06 12:30:00,177.52,177.59,177.45,177.46,5970.0,159.9732,160.0363,159.9101,159.9191,5970.0
2018-09-06 12:35:00,177.5,177.58,177.45,177.45,3113.0,159.9552,160.0273,159.9101,159.9101,3113.0
2018-09-06 12:40:00,177.41,177.56,177.41,177.53,1400.0,159.8741,160.0093,159.8741,159.9822,1400.0
2018-09-06 12:45:00,177.57,177.57,177.35,177.35,8602.0,160.0183,160.0183,159.82,159.82,8602.0
2018-09-06 12:50:00,177.35,177.38,177.22,177.22,3500.0,159.82,159.8471,159.7029,159.7029,3500.0
2018-09-06 12:55:00,177.25,177.27,177.14,177.19,4563.0,159.7299,159.7479,159.6308,159.6758,4563.0
2018-09-06 13:00:00,177.12,177.23,177.01,177.05,3100.0,159.6128,159.7119,159.5136,159.5497,3100.0
2018-09-06 13:05:00,177.1,177.24,177.05,177.06,4810.0,159.5947,159.7209,159.5497,159.5587,4810.0
2018-09-06 13:10:00,177.02,177.09,176.94,177.03,9367.0,159.5226,159.5857,159.4505,159.5316,9367.0
2018-09-06 13:15:00,177.05,177.24,177.05,177.24,1200.0,159.5497,159.7209,159.5497,159.7209,1200.0
2018-09-06 13:20:00,177.24,177.35,177.24,177.29,1600.0,159.7209,159.82,159.7209,159.7659,1600.0
2018-09-06 13:25:00,177.32,177.37,177.26,177.27,2308.0,159.793,159.838,159.7389,159.7479,2308.0
2018-09-06 13:30:00,177.31,177.44,177.25,177.25,8400.0,159.784,159.9011,159.7299,159.7299,8400.0
2018-09-06 13:35:00,177.28,177.47,177.28,177.45,7403.0,159.7569,159.9282,159.7569,159.9101,7403.0
2018-09-06 13:40:00,177.45,177.65,177.45,177.48,3354.0,159.9101,160.0904,159.9101,159.9372,3354.0
2018-09-06 13:45:00,177.56,177.58,177.49,177.53,3606.0,160.0093,160.0273,159.9462,159.9822,3606.0
2018-09-06 13:50:00,177.5,177.5,177.37,177.37,4215.0,159.9552,159.9552,159.838,159.838,4215.0
2018-09-06 13:55:00,177.33,177.36,177.25,177.3,2210.0,159.802,159.829,159.7299,159.775,2210.0
2018-09-06 14:00:00,177.31,177.45,177.31,177.34,1490.0,159.784,159.9101,159.784,159.811,1490.0
2018-09-06 14:05:00,177.39,177.65,177.39,177.65,4300.0,159.8561,160.0904,159.8561,160.0904,4300.0
2018-09-06 14:10:00,177.64,177.75,177.56,177.66,2100.0,160.0814,160.1805,160.0093,160.0994,2100.0
2018-09-06 14:15:00,177.71,177.71,177.6,177.62,5324.0,160.1444,160.1444,160.0453,160.0633,5324.0
2018-09-06 14:20:00,177.59,177.59,177.46,177.46,6903.0,160.0363,160.0363,159.9191,159.9191,6903.0
2018-09-06 14:25:00,177.45,177.56,177.42,177.56,4100.0,159.9101,160.0093,159.8831,160.0093,4100.0
2018-09-06 14:30:00,177.56,177.8,177.56,177.79,5363.0,160.0093,160.2255,160.0093,160.2165,5363.0
2018-09-06 14:35:00,177.8,177.88,177.72,177.77,4712.0,160.2255,160.2976,160.1534,160.1985,4712.0
2018-09-06 14:40:00,177.88,177.95,177.81,177.9,3980.0,160.2976,160.3607,160.2345,160.3157,3980.0
2018-09-06 14:45:00,177.94,177.95,177.82,177.86,4060.0,160.3517,160.3607,160.2436,160.2796,4060.0
2018-09-06 14:50:00,177.79,177.87,177.71,177.84,6700.0,160.2165,160.2886,160.1444,160.2616,6700.0
2018-09-06 14:55:00,177.84,177.84,177.72,177.72,2119.0,160.2616,160.2616,160.1534,160.1534,2119.0
2018-09-06 15:00:00,177.71,177.99,177.71,177.93,3000.0,160.1444,160.3968,160.1444,160.3427,3000.0
2018-09-06 15:05:00,177.91,178.0,177.9,178.0,4208.0,160.3247,160.4058,160.3157,160.4058,4208.0
2018-09-06 15:10:00,178.0,178.04,177.94,178.02,34236.0,160.4058,160.4418,160.3517,160.4238,34236.0
2018-09-06 15:15:00,178.0,178.03,177.89,177.9,23999.0,160.4058,160.4328,160.3066,160.3157,23999.0
2018-09-06 15:20:00,177.87,178.01,177.85,177.96,8408.0,160.2886,160.4148,160.2706,160.3697,8408.0
2018-09-06 15:25:00,177.97,178.14,177.97,178.1,5916.0,160.3787,160.5319,160.3787,160.4959,5916.0
2018-09-06 15:30:00,178.12,178.12,177.92,177.93,4675.0,160.5139,160.5139,160.3337,160.3427,4675.0
2018-09-06 15:35:00,177.92,177.99,177.76,177.77,10013.0,160.3337,160.3968,160.1895,160.1985,10013.0
2018-09-06 15:40:00,177.77,178.01,177.72,177.78,18168.0,160.1985,160.4148,160.1534,160.2075,18168.0
2018-09-06 15:45:00,177.78,177.88,177.71,177.83,11254.0,160.2075,160.2976,160.1444,160.2526,11254.0
2018-09-06 15:50:00,177.8,177.84,177.75,177.81,14071.0,160.2255,160.2616,160.1805,160.2345,14071.0
2018-09-06 15:55:00,177.81,177.9,177.78,177.82,40513.0,160.2345,160.3157,160.2075,160.2436,40513.0
2018-09-07 09:30:00,177.5,177.54,177.16,177.17,9229.0,159.9552,159.9912,159.6488,159.6578,9229.0
2018-09-07 09:35:00,176.88,176.92,176.46,176.8,2190.0,159.3965,159.4325,159.018,159.3244,2190.0
2018-09-07 09:40:00,176.87,177.32,176.82,177.32,5652.0,159.3875,159.793,159.3424,159.793,5652.0
2018-09-07 09:45:00,177.47,177.97,177.42,177.58,12934.0,159.9282,160.3787,159.8831,160.0273,12934.0
2018-09-07 09:50:00,177.65,177.97,177.57,177.97,11417.0,160.0904,160.3787,160.0183,160.3787,11417.0
2018-09-07 09:55:00,177.9,177.91,177.53,177.53,1600.0,160.3157,160.3247,159.9822,159.9822,1600.0
2018-09-07 10:00:00,177.38,177.45,177.23,177.43,3516.0,159.8471,159.9101,159.7119,159.8921,3516.0
2018-09-07 10:05:00,177.47,177.72,177.42,177.72,5790.0,159.9282,160.1534,159.8831,160.1534,5790.0
2018-09-07 10:10:00,177.67,177.92,177.66,177.67,4000.0,160.1084,160.3337,160.0994,160.1084,4000.0
2018-09-07 10:15:00,177.65,177.72,177.6,177.68,5422.0,160.0904,160.1534,160.0453,160.1174,5422.0
2018-09-07 10:20:00,177.72,178.0,177.68,177.98,7603.0,160.1534,160.4058,160.1174,160.3877,7603.0
2018-09-07 10:25:00,177.98,178.05,177.58,177.62,4900.0,160.3877,160.4508,160.0273,160.0633,4900.0
2018-09-07 10:30:00,177.56,177.84,177.56,177.78,6961.0,160.0093,160.2616,160.0093,160.2075,6961.0
2018-09-07 10:35:00,177.83,177.83,177.48,177.57,3120.0,160.2526,160.2526,159.9372,160.0183,3120.0
2018-09-07 10:40:00,177.63,177.77,177.53,177.75,3101.0,160.0723,160.1985,159.9822,160.1805,3101.0
2018-09-07 10:45:00,177.81,178.29,177.81,178.23,1000.0,160.2345,160.6671,160.2345,160.613,1000.0
2018-09-07 10:50:00,178.17,178.21,178.12,178.18,1473.0,160.559,160.595,160.5139,160.568,1473.0
2018-09-07 10:55:00,178.08,178.1,177.88,177.88,4680.0,160.4779,160.4959,160.2976,160.2976,4680.0
2018-09-07 11:00:00,177.84,177.84,177.65,177.68,1666.0,160.2616,160.2616,160.0904,160.1174,1666.0
2018-09-07 11:05:00,177.68,178.08,177.65,178.03,3724.0,160.1174,160.4779,160.0904,160.4328,3724.0
2018-09-07 11:10:00,177.99,177.99,177.89,177.9,3140.0,160.3968,160.3968,160.3066,160.3157,3140.0
2018-09-07 11:15:00,177.93,178.22,177.91,178.16,10923.0,160.3427,160.604,160.3247,160.55,10923.0
2018-09-07 11:20:00,178.23,178.23,177.84,177.84,7653.0,160.613,160.613,160.2616,160.2616,7653.0
2018-09-07 11:25:00,177.89,178.09,177.83,178.03,9384.0,160.3066,160.4869,160.2526,160.4328,9384.0
2018-09-07 11:30:00,177.87,178.06,177.87,178.06,1972.0,160.2886,160.4598,160.2886,160.4598,1972.0
2018-09-07 11:35:00,178.12,178.21,178.1,178.14,11423.0,160.5139,160.595,160.4959,160.5319,11423.0
2018-09-07 11:40:00,178.1,178.1,178.03,178.03,1120.0,160.4959,160.4959,160.4328,160.4328,1120.0
2018-09-07 11:45:00,178.07,178.07,177.92,178.04,6177.0,160.4689,160.4689,160.3337,160.4418,6177.0
2018-09-07 11:50:00,178.03,178.06,177.97,177.98,2210.0,160.4328,160.4598,160.3787,160.3877,2210.0
2018-09-07 11:55:00,177.96,177.97,177.69,177.69,4100.0,160.3697,160.3787,160.1264,160.1264,4100.0
2018-09-07 12:00:00,177.72,177.77,177.6,177.61,1500.0,160.1534,160.1985,160.0453,160.0543,1500.0
2018-09-07 12:05:00,177.65,177.79,176.94,177.04,24333.0,160.0904,160.2165,159.4505,159.5407,24333.0
2018-09-07 12:10:00,177.16,177.23,177.12,177.15,947.0,159.6488,159.7119,159.6128,159.6398,947.0
2018-09-07 12:15:00,177.19,177.24,177.08,177.11,13625.0,159.6758,159.7209,159.5767,159.6037,13625.0
2018-09-07 12:20:00,177.05,177.24,176.99,177.04,18948.0,159.5497,159.7209,159.4956,159.5407,18948.0
2018-09-07 12:25:00,176.97,177.03,176.84,176.94,8544.0,159.4776,159.5316,159.3604,159.4505,8544.0
2018-09-07 12:30:00,176.98,177.07,176.76,176.76,3500.0,159.4866,159.5677,159.2883,159.2883,3500.0
2018-09-07 12:35:00,176.66,176.67,176.6,176.61,925.0,159.1982,159.2072,159.1442,159.1532,925.0
2018-09-07 12:40:00,176.58,176.65,176.4,176.4,1752.0,159.1261,159.1892,158.9639,158.9639,1752.0
2018-09-07 12:45:00,176.37,176.71,176.34,176.65,5939.0,158.9369,159.2433,158.9099,159.1892,5939.0
2018-09-07 12:50:00,176.66,176.74,176.63,176.72,8400.0,159.1982,159.2703,159.1712,159.2523,8400.0
2018-09-07 12:55:00,176.75,176.76,176.72,176.72,1300.0,159.2793,159.2883,159.2523,159.2523,1300.0
2018-09-07 13:00:00,176.72,176.85,176.64,176.73,20904.0,159.2523,159.3694,159.1802,159.2613,20904.0
2018-09-07 13:05:00,176.69,176.91,176.69,176.84,15399.0,159.2253,159.4235,159.2253,159.3604,15399.0
2018-09-07 13:10:00,176.88,177.2,176.84,177.09,38507.0,159.3965,159.6848,159.3604,159.5857,38507.0
2018-09-07 13:15:00,177.06,177.08,176.45,176.57,20253.0,159.5587,159.5767,159.009,159.1171,20253.0
2018-09-07 13:20:00,176.57,176.73,176.57,176.7,1800.0,159.1171,159.2613,159.1171,159.2343,1800.0
2018-09-07 13:25:00,176.7,176.8,176.69,176.8,1813.0,159.2343,159.3244,159.2253,159.3244,1813.0
2018-09-07 13:30:00,176.87,176.99,176.83,176.83,1900.0,159.3875,159.4956,159.3514,159.3514,1900.0
2018-09-07 13:35:00,176.8,176.8,176.57,176.71,6017.0,159.3244,159.3244,159.1171,159.2433,6017.0
2018-09-07 13:40:00,176.7,176.9,176.67,176.68,20052.0,159.2343,159.4145,159.2072,159.2162,20052.0
2018-09-07 13:45:00,176.65,176.79,176.62,176.78,2015.0,159.1892,159.3154,159.1622,159.3064,2015.0
2018-09-07 13:50:00,176.73,176.89,176.73,176.81,2657.0,159.2613,159.4055,159.2613,159.3334,2657.0
2018-09-07 13:55:00,176.78,176.88,176.7,176.72,2194.0,159.3064,159.3965,159.2343,159.2523,2194.0
2018-09-07 14:00:00,176.76,176.89,176.75,176.84,1803.0,159.2883,159.4055,159.2793,159.3604,1803.0
2018-09-07 14:05:00,176.78,176.91,176.75,176.83,1800.0,159.3064,159.4235,159.2793,159.3514,1800.0
2018-09-07 14:10:00,176.91,177.29,176.91,177.28,1175.0,159.4235,159.7659,159.4235,159.7569,1175.0
2018-09-07 14:15:00,177.18,177.23,177.18,177.2,600.0,159.6668,159.7119,159.6668,159.6848,600.0
2018-09-07 14:20:00,177.15,177.27,177.07,177.24,1837.0,159.6398,159.7479,159.5677,159.7209,1837.0
2018-09-07 14:25:00,177.29,177.59,177.29,177.56,1900.0,159.7659,160.0363,159.7659,160.0093,1900.0
2018-09-07 14:30:00,177.56,177.64,177.54,177.58,3443.0,160.0093,160.0814,159.9912,160.0273,3443.0
2018-09-07 14:35:00,177.61,177.61,177.47,177.5,1900.0,160.0543,160.0543,159.9282,159.9552,1900.0
2018-09-07 14:40:00,177.51,177.51,177.34,177.37,1218.0,159.9642,159.9642,159.811,159.838,1218.0
2018-09-07 14:45:00,177.39,177.39,177.3,177.37,1700.0,159.8561,159.8561,159.775,159.838,1700.0
2018-09-07 14:50:00,177.38,177.4,177.26,177.26,2200.0,159.8471,159.8651,159.7389,159.7389,2200.0
2018-09-07 14:55:00,177.36,177.57,177.36,177.51,2113.0,159.829,160.0183,159.829,159.9642,2113.0
2018-09-07 15:00:00,177.49,177.56,177.37,177.56,3775.0,159.9462,160.0093,159.838,160.0093,3775.0
2018-09-07 15:05:00,177.53,177.55,177.35,177.36,12753.0,159.9822,160.0002,159.82,159.829,12753.0
2018-09-07 15:10:00,177.4,177.49,177.38,177.48,5200.0,159.8651,159.9462,159.8471,159.9372,5200.0
2018-09-07 15:15:00,177.49,177.49,177.4,177.44,1280.0,159.9462,159.9462,159.8651,159.9011,1280.0
2018-09-07 15:20:00,177.47,177.52,177.4,177.4,7071.0,159.9282,159.9732,159.8651,159.8651,7071.0
2018-09-07 15:25:00,177.42,177.62,177.42,177.61,3954.0,159.8831,160.0633,159.8831,160.0543,3954.0
2018-09-07 15:30:00,177.65,177.65,177.42,177.47,5722.0,160.0904,160.0904,159.8831,159.9282,5722.0
2018-09-07 15:35:00,177.5,177.55,177.38,177.5,9729.0,159.9552,160.0002,159.8471,159.9552,9729.0
2018-09-07 15:40:00,177.45,177.57,177.4,177.4,5255.0,159.9101,160.0183,159.8651,159.8651,5255.0
2018-09-07 15:45:00,177.43,177.63,177.39,177.58,6833.0,159.8921,160.0723,159.8561,160.0273,6833.0
2018-09-07 15:50:00,177.5,177.67,177.44,177.66,11076.0,159.9552,160.1084,159.9011,160.0994,11076.0
2018-09-07 15:55:00,177.65,177.82,177.62,177.72,21514.0,160.0904,160.2436,160.0633,160.1534,21514.0
2018-09-10 09:30:00,178.84,179.5,177.92,179.47,8381.0,161.1627,161.7575,160.3337,161.7305,8381.0
2018-09-10 09:35:00,179.74,180.19,179.68,180.07,6940.0,161.9738,162.3793,161.9197,162.2712,6940.0
2018-09-10 09:40:00,180.07,180.37,180.07,180.26,4900.0,162.2712,162.5415,162.2712,162.4424,4900.0
2018-09-10 09:45:00,180.21,180.35,180.04,180.23,2681.0,162.3973,162.5235,162.2441,162.4153,2681.0
2018-09-10 09:50:00,180.32,180.49,179.81,179.97,5300.0,162.4965,162.6496,162.0369,162.181,5300.0
2018-09-10 09:55:00,180.14,180.14,179.63,179.81,5100.0,162.3342,162.3342,161.8747,162.0369,5100.0
2018-09-10 10:00:00,179.75,180.17,179.71,180.06,4200.0,161.9828,162.3613,161.9467,162.2622,4200.0
2018-09-10 10:05:00,180.05,180.15,179.98,180.15,1570.0,162.2531,162.3433,162.1901,162.3433,1570.0
2018-09-10 10:10:00,180.09,180.11,179.84,179.96,4354.0,162.2892,162.3072,162.0639,162.172,4354.0
2018-09-10 10:15:00,179.94,180.49,179.87,180.49,5718.0,162.154,162.6496,162.0909,162.6496,5718.0
2018-09-10 10:20:00,180.51,180.6,180.21,180.47,4124.0,162.6677,162.7488,162.3973,162.6316,4124.0
2018-09-10 10:25:00,180.48,180.48,180.29,180.43,2971.0,162.6406,162.6406,162.4694,162.5956,2971.0
2018-09-10 10:30:00,180.44,180.68,180.32,180.68,2614.0,162.6046,162.8209,162.4965,162.8209,2614.0
2018-09-10 10:35:00,180.71,180.77,180.3,180.3,10080.0,162.8479,162.902,162.4784,162.4784,10080.0
2018-09-10 10:40:00,180.38,180.6,180.37,180.51,1435.0,162.5505,162.7488,162.5415,162.6677,1435.0
2018-09-10 10:45:00,180.56,180.67,180.45,180.47,1500.0,162.7127,162.8119,162.6136,162.6316,1500.0
2018-09-10 10:50:00,180.47,180.54,180.44,180.5,1500.0,162.6316,162.6947,162.6046,162.6587,1500.0
2018-09-10 10:55:00,180.58,180.58,180.34,180.34,3300.0,162.7308,162.7308,162.5145,162.5145,3300.0
2018-09-10 11:00:00,180.31,180.31,180.04,180.08,4800.0,162.4874,162.4874,162.2441,162.2802,4800.0
2018-09-10 11:05:00,179.99,180.35,179.98,180.35,2781.0,162.1991,162.5235,162.1901,162.5235,2781.0
2018-09-10 11:10:00,180.44,180.55,180.36,180.36,2790.0,162.6046,162.7037,162.5325,162.5325,2790.0
2018-09-10 11:15:00,180.28,180.52,180.27,180.47,7448.0,162.4604,162.6767,162.4514,162.6316,7448.0
2018-09-10 11:20:00,180.42,180.45,180.3,180.39,3032.0,162.5866,162.6136,162.4784,162.5595,3032.0
2018-09-10 11:25:00,180.45,180.45,180.21,180.35,1300.0,162.6136,162.6136,162.3973,162.5235,1300.0
2018-09-10 11:30:00,180.42,180.65,180.41,180.55,1978.0,162.5866,162.7938,162.5776,162.7037,1978.0
2018-09-10 11:35:00,180.59,180.59,180.19,180.22,1876.0,162.7398,162.7398,162.3793,162.4063,1876.0
2018-09-10 11:40:00,180.25,180.31,180.09,180.22,3105.0,162.4334,162.4874,162.2892,162.4063,3105.0
2018-09-10 11:45:00,180.32,180.37,180.2,180.37,1325.0,162.4965,162.5415,162.3883,162.5415,1325.0
2018-09-10 11:50:00,180.42,180.48,180.39,180.48,1007.0,162.5866,162.6406,162.5595,162.6406,1007.0
2018-09-10 11:55:00,180.41,180.45,180.25,180.45,2000.0,162.5776,162.6136,162.4334,162.6136,2000.0
2018-09-10 12:00:00,180.44,180.62,180.44,180.56,4284.0,162.6046,162.7668,162.6046,162.7127,4284.0
2018-09-10 12:05:00,180.49,180.49,180.4,180.43,2228.0,162.6496,162.6496,162.5685,162.5956,2228.0
2018-09-10 12:10:00,180.43,180.47,180.39,180.43,1200.0,162.5956,162.6316,162.5595,162.5956,1200.0
2018-09-10 12:15:00,180.45,180.45,180.31,180.31,900.0,162.6136,162.6136,162.4874,162.4874,900.0
2018-09-10 12:20:00,180.31,180.38,180.29,180.29,1600.0,162.4874,162.5505,162.4694,162.4694,1600.0
2018-09-10 12:25:00,180.38,180.39,180.03,180.04,2000.0,162.5505,162.5595,162.2351,162.2441,2000.0
2018-09-10 12:30:00,180.08,180.19,180.0,180.0,2416.0,162.2802,162.3793,162.2081,162.2081,2416.0
2018-09-10 12:35:00,180.09,180.15,180.0,180.13,4589.0,162.2892,162.3433,162.2081,162.3252,4589.0
2018-09-10 12:40:00,180.11,180.23,180.04,180.16,1324.0,162.3072,162.4153,162.2441,162.3523,1324.0
2018-09-10 12:45:00,180.23,180.23,180.2,180.2,400.0,162.4153,162.4153,162.3883,162.3883,400.0
2018-09-10 12:50:00,180.13,180.13,180.0,180.03,1800.0,162.3252,162.3252,162.2081,162.2351,1800.0
2018-09-10 12:55:00,180.03,180.06,180.01,180.02,609.0,162.2351,162.2622,162.2171,162.2261,609.0
2018-09-10 13:00:00,180.12,180.18,180.06,180.18,1975.0,162.3162,162.3703,162.2622,162.3703,1975.0
2018-09-10 13:05:00,180.13,180.31,180.13,180.18,1900.0,162.3252,162.4874,162.3252,162.3703,1900.0
2018-09-10 13:10:00,180.23,180.29,180.2,180.26,1000.0,162.4153,162.4694,162.3883,162.4424,1000.0
2018-09-10 13:15:00,180.24,180.27,180.24,180.27,200.0,162.4244,162.4514,162.4244,162.4514,200.0
2018-09-10 13:20:00,180.33,180.35,180.28,180.32,2500.0,162.5055,162.5235,162.4604,162.4965,2500.0
2018-09-10 13:25:00,180.31,180.35,180.28,180.31,2838.0,162.4874,162.5235,162.4604,162.4874,2838.0
2018-09-10 13:30:00,180.33,180.34,180.23,180.28,1336.0,162.5055,162.5145,162.4153,162.4604,1336.0
2018-09-10 13:35:00,180.29,180.31,180.22,180.22,1600.0,162.4694,162.4874,162.4063,162.4063,1600.0
2018-09-10 13:40:00,180.18,180.27,180.13,180.24,6612.0,162.3703,162.4514,162.3252,162.4244,6612.0
2018-09-10 13:45:00,180.16,180.24,180.1,180.12,7870.0,162.3523,162.4244,162.2982,162.3162,7870.0
2018-09-10 13:50:00,180.17,180.23,180.13,180.23,1820.0,162.3613,162.4153,162.3252,162.4153,1820.0
2018-09-10 13:55:00,180.2,180.37,180.17,180.37,3900.0,162.3883,162.5415,162.3613,162.5415,3900.0
2018-09-10 14:00:00,180.32,180.47,180.32,180.42,1335.0,162.4965,162.6316,162.4965,162.5866,1335.0
2018-09-10 14:05:00,180.44,180.44,180.4,180.4,400.0,162.6046,162.6046,162.5685,162.5685,400.0
2018-09-10 14:10:00,180.31,180.35,180.28,180.35,1712.0,162.4874,162.5235,162.4604,162.5235,1712.0
2018-09-10 14:15:00,180.35,180.41,180.35,180.4,1217.0,162.5235,162.5776,162.5235,162.5685,1217.0
2018-09-10 14:20:00,180.39,180.4,180.3,180.36,1700.0,162.5595,162.5685,162.4784,162.5325,1700.0
2018-09-10 14:25:00,180.39,180.47,180.39,180.47,2291.0,162.5595,162.6316,162.5595,162.6316,2291.0
2018-09-10 14:30:00,180.51,180.64,180.43,180.62,5536.0,162.6677,162.7848,162.5956,162.7668,5536.0
2018-09-10 14:35:00,180.6,180.61,180.51,180.55,1342.0,162.7488,162.7578,162.6677,162.7037,1342.0
2018-09-10 14:40:00,180.51,180.56,180.47,180.52,900.0,162.6677,162.7127,162.6316,162.6767,900.0
2018-09-10 14:45:00,180.55,180.74,180.49,180.74,4100.0,162.7037,162.8749,162.6496,162.8749,4100.0
2018-09-10 14:50:00,180.76,180.87,180.76,180.83,5602.0,162.893,162.9921,162.893,162.956,5602.0
2018-09-10 14:55:00,180.86,180.93,180.76,180.93,4745.0,162.9831,163.0462,162.893,163.0462,4745.0
2018-09-10 15:00:00,180.89,181.02,180.88,180.98,7897.0,163.0101,163.1273,163.0011,163.0912,7897.0
2018-09-10 15:05:00,180.98,180.99,180.78,180.79,3708.0,163.0912,163.1002,162.911,162.92,3708.0
2018-09-10 15:10:00,180.8,180.97,180.72,180.73,9819.0,162.929,163.0822,162.8569,162.8659,9819.0
2018-09-10 15:15:00,180.72,180.74,180.49,180.5,5979.0,162.8569,162.8749,162.6496,162.6587,5979.0
2018-09-10 15:20:00,180.5,180.52,180.43,180.51,5743.0,162.6587,162.6767,162.5956,162.6677,5743.0
2018-09-10 15:25:00,180.52,180.66,180.44,180.44,16699.0,162.6767,162.8028,162.6046,162.6046,16699.0
2018-09-10 15:30:00,180.44,180.51,180.32,180.46,22261.0,162.6046,162.6677,162.4965,162.6226,22261.0
2018-09-10 15:35:00,180.47,180.56,180.37,180.38,12087.0,162.6316,162.7127,162.5415,162.5505,12087.0
2018-09-10 15:40:00,180.37,180.39,180.18,180.28,14570.0,162.5415,162.5595,162.3703,162.4604,14570.0
2018-09-10 15:45:00,180.19,180.57,180.19,180.4,35130.0,162.3793,162.7217,162.3793,162.5685,35130.0
2018-09-10 15:50:00,180.38,180.39,180.21,180.28,22580.0,162.5505,162.5595,162.3973,162.4604,22580.0
2018-09-10 15:55:00,180.32,180.42,180.3,180.32,57081.0,162.4965,162.5866,162.4784,162.4965,57081.0
2018-09-11 09:30:00,179.48,180.0,178.9,178.99,25825.0,161.7395,162.2081,161.2168,161.2979,25825.0
2018-09-11 09:35:00,178.92,179.28,178.9,179.23,4724.0,161.2348,161.5592,161.2168,161.5142,4724.0
2018-09-11 09:40:00,178.99,179.45,178.77,179.05,6365.0,161.2979,161.7124,161.0997,161.352,6365.0
2018-09-11 09:45:00,179.07,179.07,178.68,178.8,3725.0,161.37,161.37,161.0186,161.1267,3725.0
2018-09-11 09:50:00,178.78,179.1,178.76,178.94,5400.0,161.1087,161.397,161.0906,161.2529,5400.0
2018-09-11 09:55:00,178.87,179.38,178.76,179.38,6267.0,161.1898,161.6494,161.0906,161.6494,6267.0
2018-09-11 10:00:00,179.38,179.38,179.15,179.21,10400.0,161.6494,161.6494,161.4421,161.4962,10400.0
2018-09-11 10:05:00,179.16,179.43,179.12,179.12,7058.0,161.4511,161.6944,161.4151,161.4151,7058.0
2018-09-11 10:10:00,179.17,179.17,178.99,179.13,1931.0,161.4601,161.4601,161.2979,161.4241,1931.0
2018-09-11 10:15:00,179.09,179.09,178.8,178.87,2300.0,161.388,161.388,161.1267,161.1898,2300.0
2018-09-11 10:20:00,178.8,179.27,178.76,179.13,13560.0,161.1267,161.5502,161.0906,161.4241,13560.0
2018-09-11 10:25:00,179.06,179.4,179.06,179.31,2900.0,161.361,161.6674,161.361,161.5863,2900.0
2018-09-11 10:30:00,179.3,179.3,179.12,179.19,10982.0,161.5773,161.5773,161.4151,161.4781,10982.0
2018-09-11 10:35:00,179.23,179.45,179.2,179.23,6302.0,161.5142,161.7124,161.4872,161.5142,6302.0
2018-09-11 10:40:00,179.23,179.3,179.04,179.16,2900.0,161.5142,161.5773,161.343,161.4511,2900.0
2018-09-11 10:45:00,179.17,179.32,179.16,179.23,2795.0,161.4601,161.5953,161.4511,161.5142,2795.0
2018-09-11 10:50:00,179.19,179.42,179.18,179.39,7112.0,161.4781,161.6854,161.4691,161.6584,7112.0
2018-09-11 10:55:00,179.34,179.48,179.32,179.4,3200.0,161.6133,161.7395,161.5953,161.6674,3200.0
2018-09-11 11:00:00,179.45,179.67,179.43,179.67,4720.0,161.7124,161.9107,161.6944,161.9107,4720.0
2018-09-11 11:05:00,179.64,179.81,179.59,179.81,6370.0,161.8837,162.0369,161.8386,162.0369,6370.0
2018-09-11 11:10:00,179.77,179.81,179.44,179.44,2351.0,162.0008,162.0369,161.7034,161.7034,2351.0
2018-09-11 11:15:00,179.51,179.57,179.45,179.54,1260.0,161.7665,161.8206,161.7124,161.7935,1260.0
2018-09-11 11:20:00,179.5,179.65,179.4,179.58,3096.0,161.7575,161.8927,161.6674,161.8296,3096.0
2018-09-11 11:25:00,179.66,179.66,179.62,179.62,1000.0,161.9017,161.9017,161.8656,161.8656,1000.0
2018-09-11 11:30:00,179.68,179.79,179.63,179.63,3301.0,161.9197,162.0188,161.8747,161.8747,3301.0
2018-09-11 11:35:00,179.61,179.65,179.54,179.55,4843.0,161.8566,161.8927,161.7935,161.8026,4843.0
2018-09-11 11:40:00,179.59,179.81,179.57,179.74,2800.0,161.8386,162.0369,161.8206,161.9738,2800.0
2018-09-11 11:45:00,179.69,179.81,179.69,179.78,2859.0,161.9287,162.0369,161.9287,162.0098,2859.0
2018-09-11 11:50:00,179.81,180.15,179.8,180.15,5715.0,162.0369,162.3433,162.0279,162.3433,5715.0
2018-09-11 11:55:00,180.08,180.16,180.08,180.16,1700.0,162.2802,162.3523,162.2802,162.3523,1700.0
2018-09-11 12:00:00,180.17,180.23,180.1,180.17,5230.0,162.3613,162.4153,162.2982,162.3613,5230.0
2018-09-11 12:05:00,180.19,180.37,180.19,180.31,2700.0,162.3793,162.5415,162.3793,162.4874,2700.0
2018-09-11 12:10:00,180.23,180.33,180.13,180.32,4100.0,162.4153,162.5055,162.3252,162.4965,4100.0
2018-09-11 12:15:00,180.22,180.36,180.22,180.36,4800.0,162.4063,162.5325,162.4063,162.5325,4800.0
2018-09-11 12:20:00,180.39,180.44,180.28,180.36,13245.0,162.5595,162.6046,162.4604,162.5325,13245.0
2018-09-11 12:25:00,180.35,180.49,180.23,180.33,20814.0,162.5235,162.6496,162.4153,162.5055,20814.0
2018-09-11 12:30:00,180.33,180.33,180.25,180.32,2437.0,162.5055,162.5055,162.4334,162.4965,2437.0
2018-09-11 12:35:00,180.29,180.4,180.29,180.4,4085.0,162.4694,162.5685,162.4694,162.5685,4085.0
2018-09-11 12:40:00,180.41,180.41,180.25,180.3,5608.0,162.5776,162.5776,162.4334,162.4784,5608.0
2018-09-11 12:45:00,180.33,180.33,180.22,180.3,9644.0,162.5055,162.5055,162.4063,162.4784,9644.0
2018-09-11 12:50:00,180.3,180.51,180.26,180.44,4800.0,162.4784,162.6677,162.4424,162.6046,4800.0
2018-09-11 12:55:00,180.45,180.52,180.45,180.52,600.0,162.6136,162.6767,162.6136,162.6767,600.0
2018-09-11 13:00:00,180.59,180.7,180.37,180.37,3271.0,162.7398,162.8389,162.5415,162.5415,3271.0
2018-09-11 13:05:00,180.41,180.56,180.4,180.54,1600.0,162.5776,162.7127,162.5685,162.6947,1600.0
2018-09-11 13:10:00,180.55,180.55,180.36,180.36,4147.0,162.7037,162.7037,162.5325,162.5325,4147.0
2018-09-11 13:15:00,180.31,180.56,180.31,180.56,4160.0,162.4874,162.7127,162.4874,162.7127,4160.0
2018-09-11 13:20:00,180.44,180.49,180.36,180.49,2100.0,162.6046,162.6496,162.5325,162.6496,2100.0
2018-09-11 13:25:00,180.53,180.53,180.43,180.49,2400.0,162.6857,162.6857,162.5956,162.6496,2400.0
2018-09-11 13:30:00,180.45,180.49,180.33,180.43,6600.0,162.6136,162.6496,162.5055,162.5956,6600.0
2018-09-11 13:35:00,180.43,180.5,180.35,180.45,9094.0,162.5956,162.6587,162.5235,162.6136,9094.0
2018-09-11 13:40:00,180.48,180.48,180.2,180.2,3100.0,162.6406,162.6406,162.3883,162.3883,3100.0
2018-09-11 13:45:00,180.15,180.17,180.09,180.17,3249.0,162.3433,162.3613,162.2892,162.3613,3249.0
2018-09-11 13:50:00,180.19,180.31,180.14,180.17,6487.0,162.3793,162.4874,162.3342,162.3613,6487.0
2018-09-11 13:55:00,180.16,180.25,180.16,180.16,3602.0,162.3523,162.4334,162.3523,162.3523,3602.0
2018-09-11 14:00:00,180.23,180.28,180.13,180.21,6100.0,162.4153,162.4604,162.3252,162.3973,6100.0
2018-09-11 14:05:00,180.25,180.25,180.09,180.21,3404.0,162.4334,162.4334,162.2892,162.3973,3404.0
2018-09-11 14:10:00,180.25,180.28,180.06,180.26,3769.0,162.4334,162.4604,162.2622,162.4424,3769.0
2018-09-11 14:15:00,180.23,180.38,180.18,180.38,4599.0,162.4153,162.5505,162.3703,162.5505,4599.0
2018-09-11 14:20:00,180.39,180.41,180.29,180.35,2800.0,162.5595,162.5776,162.4694,162.5235,2800.0
2018-09-11 14:25:00,180.29,180.35,180.23,180.35,1501.0,162.4694,162.5235,162.4153,162.5235,1501.0
2018-09-11 14:30:00,180.27,180.29,180.24,180.27,2205.0,162.4514,162.4694,162.4244,162.4514,2205.0
2018-09-11 14:35:00,180.32,180.43,180.29,180.3,4680.0,162.4965,162.5956,162.4694,162.4784,4680.0
2018-09-11 14:40:00,180.3,180.37,180.29,180.34,5185.0,162.4784,162.5415,162.4694,162.5145,5185.0
2018-09-11 14:45:00,180.37,180.4,180.35,180.39,4000.0,162.5415,162.5685,162.5235,162.5595,4000.0
2018-09-11 14:50:00,180.41,180.42,180.29,180.38,7200.0,162.5776,162.5866,162.4694,162.5505,7200.0
2018-09-11 14:55:00,180.36,180.42,180.28,180.32,8011.0,162.5325,162.5866,162.4604,162.4965,8011.0
2018-09-11 15:00:00,180.33,180.37,180.32,180.35,3000.0,162.5055,162.5415,162.4965,162.5235,3000.0
2018-09-11 15:05:00,180.34,180.38,180.25,180.26,3000.0,162.5145,162.5505,162.4334,162.4424,3000.0
2018-09-11 15:10:00,180.28,180.38,180.28,180.37,3008.0,162.4604,162.5505,162.4604,162.5415,3008.0
2018-09-11 15:15:00,180.38,180.38,180.21,180.21,2759.0,162.5505,162.5505,162.3973,162.3973,2759.0
2018-09-11 15:20:00,180.23,180.34,180.23,180.32,4956.0,162.4153,162.5145,162.4153,162.4965,4956.0
2018-09-11 15:25:00,180.31,180.41,180.28,180.41,3400.0,162.4874,162.5776,162.4604,162.5776,3400.0
2018-09-11 15:30:00,180.39,180.45,180.34,180.45,9758.0,162.5595,162.6136,162.5145,162.6136,9758.0
2018-09-11 15:35:00,180.45,180.51,180.39,180.44,6100.0,162.6136,162.6677,162.5595,162.6046,6100.0
2018-09-11 15:40:00,180.44,180.51,180.37,180.41,6659.0,162.6046,162.6677,162.5415,162.5776,6659.0
2018-09-11 15:45:00,180.41,180.45,180.19,180.23,10279.0,162.5776,162.6136,162.3793,162.4153,10279.0
2018-09-11 15:50:00,180.2,180.25,180.16,180.21,12469.0,162.3883,162.4334,162.3523,162.3973,12469.0
2018-09-11 15:55:00,180.2,180.32,180.17,180.2,22709.0,162.3883,162.4965,162.3613,162.3883,22709.0
2018-09-12 09:30:00,180.35,180.41,179.42,179.42,7651.0,162.5235,162.5776,161.6854,161.6854,7651.0
2018-09-12 09:35:00,179.47,180.27,179.46,180.24,4300.0,161.7305,162.4514,161.7215,162.4244,4300.0
2018-09-12 09:40:00,180.37,180.68,180.27,180.55,6002.0,162.5415,162.8209,162.4514,162.7037,6002.0
2018-09-12 09:45:00,180.69,180.84,180.59,180.74,4727.0,162.8299,162.9651,162.7398,162.8749,4727.0
2018-09-12 09:50:00,180.74,180.74,180.4,180.43,2000.0,162.8749,162.8749,162.5685,162.5956,2000.0
2018-09-12 09:55:00,180.43,180.9,180.43,180.81,6442.0,162.5956,163.0191,162.5956,162.938,6442.0
2018-09-12 10:00:00,180.7,180.97,180.7,180.97,32181.0,162.8389,163.0822,162.8389,163.0822,32181.0
2018-09-12 10:05:00,180.97,180.97,180.53,180.59,3550.0,163.0822,163.0822,162.6857,162.7398,3550.0
2018-09-12 10:10:00,180.51,180.51,180.22,180.22,1869.0,162.6677,162.6677,162.4063,162.4063,1869.0
2018-09-12 10:15:00,180.32,180.46,180.22,180.29,2441.0,162.4965,162.6226,162.4063,162.4694,2441.0
2018-09-12 10:20:00,180.21,180.33,180.21,180.33,3538.0,162.3973,162.5055,162.3973,162.5055,3538.0
2018-09-12 10:25:00,180.36,180.57,180.31,180.54,12260.0,162.5325,162.7217,162.4874,162.6947,12260.0
2018-09-12 10:30:00,180.52,180.66,180.39,180.39,12096.0,162.6767,162.8028,162.5595,162.5595,12096.0
2018-09-12 10:35:00,180.35,180.64,180.21,180.59,7500.0,162.5235,162.7848,162.3973,162.7398,7500.0
2018-09-12 10:40:00,180.63,180.69,180.51,180.52,6200.0,162.7758,162.8299,162.6677,162.6767,6200.0
2018-09-12 10:45:00,180.48,180.53,180.36,180.39,2394.0,162.6406,162.6857,162.5325,162.5595,2394.0
2018-09-12 10:50:00,180.48,180.54,180.43,180.52,3398.0,162.6406,162.6947,162.5956,162.6767,3398.0
2018-09-12 10:55:00,180.58,180.58,180.35,180.36,2364.0,162.7308,162.7308,162.5235,162.5325,2364.0
2018-09-12 11:00:00,180.34,180.5,180.34,180.38,7413.0,162.5145,162.6587,162.5145,162.5505,7413.0
2018-09-12 11:05:00,180.39,180.41,180.26,180.38,7279.0,162.5595,162.5776,162.4424,162.5505,7279.0
2018-09-12 11:10:00,180.39,180.93,180.27,180.91,7700.0,162.5595,163.0462,162.4514,163.0281,7700.0
2018-09-12 11:15:00,181.0,181.25,180.85,181.15,5163.0,163.1092,163.3345,162.9741,163.2444,5163.0
2018-09-12 11:20:00,181.24,181.65,181.24,181.44,2950.0,163.3255,163.695,163.3255,163.5057,2950.0
2018-09-12 11:25:00,181.45,181.7,181.39,181.58,7100.0,163.5148,163.74,163.4607,163.6319,7100.0
2018-09-12 11:30:00,181.65,181.8,181.57,181.73,7686.0,163.695,163.8302,163.6229,163.7671,7686.0
2018-09-12 11:35:00,181.73,182.06,181.66,182.0,32705.0,163.7671,164.0645,163.704,164.0104,32705.0
2018-09-12 11:40:00,182.02,182.18,181.92,181.98,28835.0,164.0284,164.1726,163.9383,163.9924,28835.0
2018-09-12 11:45:00,181.98,181.98,181.55,181.68,9911.0,163.9924,163.9924,163.6049,163.722,9911.0
2018-09-12 11:50:00,181.65,181.93,181.47,181.87,9113.0,163.695,163.9473,163.5328,163.8932,9113.0
2018-09-12 11:55:00,181.82,182.18,181.73,181.89,16651.0,163.8482,164.1726,163.7671,163.9113,16651.0
2018-09-12 12:00:00,181.84,182.14,181.77,182.0,14863.0,163.8662,164.1366,163.8031,164.0104,14863.0
2018-09-12 12:05:00,182.04,182.29,181.89,181.89,8692.0,164.0464,164.2717,163.9113,163.9113,8692.0
2018-09-12 12:10:00,181.82,182.01,181.8,181.96,3355.0,163.8482,164.0194,163.8302,163.9743,3355.0
2018-09-12 12:15:00,182.0,182.05,181.86,182.05,5610.0,164.0104,164.0555,163.8842,164.0555,5610.0
2018-09-12 12:20:00,182.18,182.18,182.09,182.16,2114.0,164.1726,164.1726,164.0915,164.1546,2114.0
2018-09-12 12:25:00,182.13,182.26,182.12,182.18,3532.0,164.1275,164.2447,164.1185,164.1726,3532.0
2018-09-12 12:30:00,182.18,182.37,182.08,182.37,6522.0,164.1726,164.3438,164.0825,164.3438,6522.0
2018-09-12 12:35:00,182.32,182.49,182.14,182.3,5625.0,164.2988,164.452,164.1366,164.2807,5625.0
2018-09-12 12:40:00,182.25,182.56,182.25,182.56,4211.0,164.2357,164.515,164.2357,164.515,4211.0
2018-09-12 12:45:00,182.52,182.74,182.44,182.45,11854.0,164.479,164.6772,164.4069,164.4159,11854.0
2018-09-12 12:50:00,182.49,182.56,182.44,182.56,4210.0,164.452,164.515,164.4069,164.515,4210.0
2018-09-12 12:55:00,182.53,182.59,182.45,182.55,4065.0,164.488,164.5421,164.4159,164.506,4065.0
2018-09-12 13:00:00,182.54,182.54,182.22,182.29,1911.0,164.497,164.497,164.2086,164.2717,1911.0
2018-09-12 13:05:00,182.31,182.49,182.29,182.4,3100.0,164.2898,164.452,164.2717,164.3709,3100.0
2018-09-12 13:10:00,182.47,182.73,182.47,182.67,9278.0,164.4339,164.6682,164.4339,164.6142,9278.0
2018-09-12 13:15:00,182.69,183.09,182.69,183.03,13432.0,164.6322,164.9927,164.6322,164.9386,13432.0
2018-09-12 13:20:00,183.1,183.46,183.08,183.32,25855.0,165.0017,165.3261,164.9836,165.1999,25855.0
2018-09-12 13:25:00,183.27,183.33,182.85,183.07,17541.0,165.1549,165.2089,164.7764,164.9746,17541.0
2018-09-12 13:30:00,183.08,183.23,182.92,183.01,12543.0,164.9836,165.1188,164.8395,164.9206,12543.0
2018-09-12 13:35:00,183.02,183.06,182.88,183.02,10968.0,164.9296,164.9656,164.8034,164.9296,10968.0
2018-09-12 13:40:00,183.0,183.16,182.98,183.16,12141.0,164.9115,165.0557,164.8935,165.0557,12141.0
2018-09-12 13:45:00,183.15,183.17,182.95,183.14,10124.0,165.0467,165.0647,164.8665,165.0377,10124.0
2018-09-12 13:50:00,183.1,183.37,183.0,183.37,18414.0,165.0017,165.245,164.9115,165.245,18414.0
2018-09-12 13:55:00,183.38,183.5,183.24,183.24,17308.0,165.254,165.3621,165.1278,165.1278,17308.0
2018-09-12 14:00:00,183.24,183.46,182.98,183.21,8501.0,165.1278,165.3261,164.8935,165.1008,8501.0
2018-09-12 14:05:00,183.15,183.23,183.04,183.06,12869.0,165.0467,165.1188,164.9476,164.9656,12869.0
2018-09-12 14:10:00,183.0,183.25,183.0,183.2,11260.0,164.9115,165.1368,164.9115,165.0918,11260.0
2018-09-12 14:15:00,183.16,183.21,182.95,183.0,12600.0,165.0557,165.1008,164.8665,164.9115,12600.0
2018-09-12 14:20:00,182.98,183.15,182.98,183.1,15401.0,164.8935,165.0467,164.8935,165.0017,15401.0
2018-09-12 14:25:00,183.13,183.35,183.08,183.26,8153.0,165.0287,165.227,164.9836,165.1458,8153.0
2018-09-12 14:30:00,183.19,183.32,183.13,183.29,7718.0,165.0828,165.1999,165.0287,165.1729,7718.0
2018-09-12 14:35:00,183.25,183.34,183.22,183.29,11221.0,165.1368,165.2179,165.1098,165.1729,11221.0
2018-09-12 14:40:00,183.29,183.31,183.05,183.12,7219.0,165.1729,165.1909,164.9566,165.0197,7219.0
2018-09-12 14:45:00,183.12,183.14,182.95,183.14,8288.0,165.0197,165.0377,164.8665,165.0377,8288.0
2018-09-12 14:50:00,183.11,183.47,183.09,183.35,7101.0,165.0107,165.3351,164.9927,165.227,7101.0
2018-09-12 14:55:00,183.34,183.34,183.14,183.14,3842.0,165.2179,165.2179,165.0377,165.0377,3842.0
2018-09-12 15:00:00,183.19,183.23,183.11,183.17,5102.0,165.0828,165.1188,165.0107,165.0647,5102.0
2018-09-12 15:05:00,183.18,183.24,183.1,183.19,7562.0,165.0738,165.1278,165.0017,165.0828,7562.0
2018-09-12 15:10:00,183.22,183.34,183.21,183.33,7200.0,165.1098,165.2179,165.1008,165.2089,7200.0
2018-09-12 15:15:00,183.3,183.36,183.16,183.18,6179.0,165.1819,165.236,165.0557,165.0738,6179.0
2018-09-12 15:20:00,183.16,183.31,183.11,183.3,9034.0,165.0557,165.1909,165.0107,165.1819,9034.0
2018-09-12 15:25:00,183.33,183.66,183.33,183.63,15629.0,165.2089,165.5063,165.2089,165.4793,15629.0
2018-09-12 15:30:00,183.68,183.71,183.44,183.44,15543.0,165.5243,165.5514,165.3081,165.3081,15543.0
2018-09-12 15:35:00,183.42,183.52,183.33,183.51,20744.0,165.29,165.3802,165.2089,165.3711,20744.0
2018-09-12 15:40:00,183.56,183.68,183.5,183.67,20342.0,165.4162,165.5243,165.3621,165.5153,20342.0
2018-09-12 15:45:00,183.69,183.69,183.51,183.64,33361.0,165.5333,165.5333,165.3711,165.4883,33361.0
2018-09-12 15:50:00,183.64,183.69,183.41,183.42,34644.0,165.4883,165.5333,165.281,165.29,34644.0
2018-09-12 15:55:00,183.41,183.49,183.32,183.36,70037.0,165.281,165.3531,165.1999,165.236,70037.0
2018-09-13 09:30:00,184.44,185.77,184.3,185.22,26038.0,166.2092,167.4078,166.0831,166.9121,26038.0
2018-09-13 09:35:00,185.2,186.06,185.09,186.06,22275.0,166.8941,167.6691,166.795,167.6691,22275.0
2018-09-13 09:40:00,186.04,186.45,185.82,186.25,14861.0,167.6511,168.0205,167.4528,167.8403,14861.0
2018-09-13 09:45:00,186.16,186.21,185.01,185.61,26315.0,167.7592,167.8043,166.7229,167.2636,26315.0
2018-09-13 09:50:00,185.61,186.11,185.5,186.11,10119.0,167.2636,167.7141,167.1644,167.7141,10119.0
2018-09-13 09:55:00,186.1,186.46,185.99,186.41,22488.0,167.7051,168.0295,167.606,167.9845,22488.0
2018-09-13 10:00:00,186.33,186.5,186.27,186.28,23111.0,167.9124,168.0656,167.8583,167.8673,23111.0
2018-09-13 10:05:00,186.27,186.35,185.35,186.07,19615.0,167.8583,167.9304,167.0293,167.6781,19615.0
2018-09-13 10:10:00,185.9,186.02,185.45,185.7,20637.0,167.5249,167.633,167.1194,167.3447,20637.0
2018-09-13 10:15:00,185.54,185.54,184.84,185.08,10412.0,167.2005,167.2005,166.5697,166.786,10412.0
2018-09-13 10:20:00,185.0,185.17,184.65,185.06,10536.0,166.7139,166.8671,166.3985,166.7679,10536.0
2018-09-13 10:25:00,185.06,185.33,184.73,185.17,23588.0,166.7679,167.0112,166.4705,166.8671,23588.0
2018-09-13 10:30:00,185.16,185.57,185.0,185.52,17384.0,166.858,167.2275,166.7139,167.1825,17384.0
2018-09-13 10:35:00,185.51,185.55,185.12,185.12,14361.0,167.1735,167.2095,166.822,166.822,14361.0
2018-09-13 10:40:00,185.14,185.14,184.74,184.74,2415.0,166.84,166.84,166.4796,166.4796,2415.0
2018-09-13 10:45:00,184.77,185.22,184.69,185.07,14017.0,166.5066,166.9121,166.4345,166.7769,14017.0
2018-09-13 10:50:00,185.13,185.56,185.05,185.39,8993.0,166.831,167.2185,166.7589,167.0653,8993.0
2018-09-13 10:55:00,185.31,185.58,185.22,185.34,6505.0,166.9932,167.2365,166.9121,167.0203,6505.0
2018-09-13 11:00:00,185.17,185.2,184.85,184.98,4100.0,166.8671,166.8941,166.5787,166.6958,4100.0
2018-09-13 11:05:00,185.05,185.23,184.99,185.06,3586.0,166.7589,166.9211,166.7048,166.7679,3586.0
2018-09-13 11:10:00,185.06,185.07,184.6,184.6,2300.0,166.7679,166.7769,166.3534,166.3534,2300.0
2018-09-13 11:15:00,184.5,184.76,184.26,184.41,10500.0,166.2633,166.4976,166.047,166.1822,10500.0
2018-09-13 11:20:00,184.32,184.44,184.27,184.27,7410.0,166.1011,166.2092,166.056,166.056,7410.0
2018-09-13 11:25:00,184.21,184.3,183.98,183.99,3405.0,166.0019,166.0831,165.7947,165.8037,3405.0
2018-09-13 11:30:00,183.98,184.15,183.93,184.12,4054.0,165.7947,165.9479,165.7496,165.9208,4054.0
2018-09-13 11:35:00,184.17,184.45,184.17,184.45,3900.0,165.9659,166.2182,165.9659,166.2182,3900.0
2018-09-13 11:40:00,184.4,184.4,184.2,184.21,2480.0,166.1732,166.1732,165.9929,166.0019,2480.0
2018-09-13 11:45:00,184.19,184.41,184.1,184.41,4275.0,165.9839,166.1822,165.9028,166.1822,4275.0
2018-09-13 11:50:00,184.45,184.6,184.4,184.44,7200.0,166.2182,166.3534,166.1732,166.2092,7200.0
2018-09-13 11:55:00,184.48,184.84,184.48,184.84,6283.0,166.2453,166.5697,166.2453,166.5697,6283.0
2018-09-13 12:00:00,184.86,184.92,184.68,184.68,4712.0,166.5877,166.6418,166.4255,166.4255,4712.0
2018-09-13 12:05:00,184.59,184.59,184.38,184.5,3900.0,166.3444,166.3444,166.1551,166.2633,3900.0
2018-09-13 12:10:00,184.53,184.72,184.52,184.57,4564.0,166.2903,166.4615,166.2813,166.3264,4564.0
2018-09-13 12:15:00,184.51,184.52,184.36,184.36,4972.0,166.2723,166.2813,166.1371,166.1371,4972.0
2018-09-13 12:20:00,184.36,184.49,184.33,184.39,3410.0,166.1371,166.2543,166.1101,166.1642,3410.0
2018-09-13 12:25:00,184.32,184.45,184.24,184.45,3000.0,166.1011,166.2182,166.029,166.2182,3000.0
2018-09-13 12:30:00,184.44,184.51,184.38,184.51,3100.0,166.2092,166.2723,166.1551,166.2723,3100.0
2018-09-13 12:35:00,184.46,184.52,184.3,184.44,4445.0,166.2272,166.2813,166.0831,166.2092,4445.0
2018-09-13 12:40:00,184.46,184.48,184.31,184.31,1200.0,166.2272,166.2453,166.0921,166.0921,1200.0
2018-09-13 12:45:00,184.28,184.39,184.23,184.39,3530.0,166.065,166.1642,166.02,166.1642,3530.0
2018-09-13 12:50:00,184.36,184.4,184.22,184.4,3100.0,166.1371,166.1732,166.011,166.1732,3100.0
2018-09-13 12:55:00,184.41,184.5,184.36,184.5,3100.0,166.1822,166.2633,166.1371,166.2633,3100.0
2018-09-13 13:00:00,184.49,184.61,184.47,184.58,4104.0,166.2543,166.3624,166.2362,166.3354,4104.0
2018-09-13 13:05:00,184.56,184.56,184.18,184.26,3995.0,166.3174,166.3174,165.9749,166.047,3995.0
2018-09-13 13:10:00,184.2,184.22,184.04,184.22,8508.0,165.9929,166.011,165.8488,166.011,8508.0
2018-09-13 13:15:00,184.16,184.28,184.15,184.16,1100.0,165.9569,166.065,165.9479,165.9569,1100.0
2018-09-13 13:20:00,184.17,184.23,184.13,184.23,1200.0,165.9659,166.02,165.9299,166.02,1200.0
2018-09-13 13:25:00,184.24,184.44,184.17,184.32,8800.0,166.029,166.2092,165.9659,166.1011,8800.0
2018-09-13 13:30:00,184.39,184.44,184.21,184.21,4064.0,166.1642,166.2092,166.0019,166.0019,4064.0
2018-09-13 13:35:00,184.22,184.25,184.15,184.25,1904.0,166.011,166.038,165.9479,166.038,1904.0
2018-09-13 13:40:00,184.28,184.4,184.28,184.31,2207.0,166.065,166.1732,166.065,166.0921,2207.0
2018-09-13 13:45:00,184.28,184.29,184.17,184.24,1817.0,166.065,166.074,165.9659,166.029,1817.0
2018-09-13 13:50:00,184.12,184.3,184.11,184.3,4077.0,165.9208,166.0831,165.9118,166.0831,4077.0
2018-09-13 13:55:00,184.32,184.37,184.17,184.19,2505.0,166.1011,166.1461,165.9659,165.9839,2505.0
2018-09-13 14:00:00,184.19,184.32,184.18,184.3,3987.0,165.9839,166.1011,165.9749,166.0831,3987.0
2018-09-13 14:05:00,184.3,184.39,184.23,184.34,5618.0,166.0831,166.1642,166.02,166.1191,5618.0
2018-09-13 14:10:00,184.34,184.47,184.32,184.41,4972.0,166.1191,166.2362,166.1011,166.1822,4972.0
2018-09-13 14:15:00,184.37,184.38,184.21,184.21,2885.0,166.1461,166.1551,166.0019,166.0019,2885.0
2018-09-13 14:20:00,184.17,184.38,184.14,184.37,5638.0,165.9659,166.1551,165.9389,166.1461,5638.0
2018-09-13 14:25:00,184.32,184.46,184.32,184.39,4227.0,166.1011,166.2272,166.1011,166.1642,4227.0
2018-09-13 14:30:00,184.47,184.52,184.43,184.51,2900.0,166.2362,166.2813,166.2002,166.2723,2900.0
2018-09-13 14:35:00,184.5,184.71,184.5,184.6,2700.0,166.2633,166.4525,166.2633,166.3534,2700.0
2018-09-13 14:40:00,184.58,184.69,184.58,184.66,1560.0,166.3354,166.4345,166.3354,166.4075,1560.0
2018-09-13 14:45:00,184.63,184.67,184.5,184.67,6122.0,166.3804,166.4165,166.2633,166.4165,6122.0
2018-09-13 14:50:00,184.64,184.68,184.55,184.56,3050.0,166.3894,166.4255,166.3083,166.3174,3050.0
2018-09-13 14:55:00,184.6,184.71,184.56,184.71,2800.0,166.3534,166.4525,166.3174,166.4525,2800.0
2018-09-13 15:00:00,184.77,184.78,184.51,184.64,6014.0,166.5066,166.5156,166.2723,166.3894,6014.0
2018-09-13 15:05:00,184.59,184.68,184.53,184.65,2898.0,166.3444,166.4255,166.2903,166.3985,2898.0
2018-09-13 15:10:00,184.64,184.78,184.61,184.75,3900.0,166.3894,166.5156,166.3624,166.4886,3900.0
2018-09-13 15:15:00,184.76,184.78,184.69,184.78,2339.0,166.4976,166.5156,166.4345,166.5156,2339.0
2018-09-13 15:20:00,184.77,184.92,184.77,184.86,4792.0,166.5066,166.6418,166.5066,166.5877,4792.0
2018-09-13 15:25:00,184.81,184.91,184.78,184.84,3508.0,166.5426,166.6328,166.5156,166.5697,3508.0
2018-09-13 15:30:00,184.81,184.83,184.66,184.75,5400.0,166.5426,166.5607,166.4075,166.4886,5400.0
2018-09-13 15:35:00,184.76,184.76,184.53,184.55,3700.0,166.4976,166.4976,166.2903,166.3083,3700.0
2018-09-13 15:40:00,184.55,184.55,184.4,184.44,9526.0,166.3083,166.3083,166.1732,166.2092,9526.0
2018-09-13 15:45:00,184.43,184.43,184.31,184.35,7401.0,166.2002,166.2002,166.0921,166.1281,7401.0
2018-09-13 15:50:00,184.37,184.48,184.37,184.48,18245.0,166.1461,166.2453,166.1461,166.2453,18245.0
2018-09-13 15:55:00,184.5,184.78,184.5,184.67,29740.0,166.2633,166.5156,166.2633,166.4165,29740.0
2018-09-14 09:30:00,185.62,185.94,182.44,185.51,11311.0,167.2726,167.5609,164.4069,167.1735,11311.0
2018-09-14 09:35:00,185.41,185.97,185.3,185.72,4502.0,167.0833,167.588,166.9842,167.3627,4502.0
2018-09-14 09:40:00,185.74,186.83,185.74,186.64,13149.0,167.3807,168.363,167.3807,168.1918,13149.0
2018-09-14 09:45:00,186.49,186.76,186.48,186.5,5714.0,168.0566,168.2999,168.0476,168.0656,5714.0
2018-09-14 09:50:00,186.51,186.93,186.5,186.93,7304.0,168.0746,168.4531,168.0656,168.4531,7304.0
2018-09-14 09:55:00,186.91,186.91,186.35,186.54,4218.0,168.4351,168.4351,167.9304,168.1016,4218.0
2018-09-14 10:00:00,186.38,186.62,186.18,186.18,3370.0,167.9575,168.1737,167.7772,167.7772,3370.0
2018-09-14 10:05:00,186.24,186.67,186.23,186.23,6809.0,167.8313,168.2188,167.8223,167.8223,6809.0
2018-09-14 10:10:00,186.35,186.55,186.35,186.36,3854.0,167.9304,168.1107,167.9304,167.9394,3854.0
2018-09-14 10:15:00,186.36,186.63,186.35,186.35,4892.0,167.9394,168.1827,167.9304,167.9304,4892.0
2018-09-14 10:20:00,186.38,186.39,186.19,186.28,5174.0,167.9575,167.9665,167.7862,167.8673,5174.0
2018-09-14 10:25:00,186.25,186.49,186.24,186.34,3384.0,167.8403,168.0566,167.8313,167.9214,3384.0
2018-09-14 10:30:00,186.44,186.45,186.29,186.36,4890.0,168.0115,168.0205,167.8764,167.9394,4890.0
2018-09-14 10:35:00,186.46,186.51,186.21,186.21,2334.0,168.0295,168.0746,167.8043,167.8043,2334.0
2018-09-14 10:40:00,186.21,186.48,186.16,186.34,5858.0,167.8043,168.0476,167.7592,167.9214,5858.0
2018-09-14 10:45:00,186.29,186.31,185.99,186.22,6844.0,167.8764,167.8944,167.606,167.8133,6844.0
2018-09-14 10:50:00,186.25,186.33,186.19,186.32,6558.0,167.8403,167.9124,167.7862,167.9034,6558.0
2018-09-14 10:55:00,186.33,186.51,186.32,186.34,2914.0,167.9124,168.0746,167.9034,167.9214,2914.0
2018-09-14 11:00:00,186.32,186.62,186.27,186.47,3325.0,167.9034,168.1737,167.8583,168.0386,3325.0
2018-09-14 11:05:00,186.42,186.5,186.33,186.33,3204.0,167.9935,168.0656,167.9124,167.9124,3204.0
2018-09-14 11:10:00,186.33,186.5,186.25,186.5,5941.0,167.9124,168.0656,167.8403,168.0656,5941.0
2018-09-14 11:15:00,186.49,186.55,186.39,186.55,4456.0,168.0566,168.1107,167.9665,168.1107,4456.0
2018-09-14 11:20:00,186.48,186.68,186.38,186.38,4677.0,168.0476,168.2278,167.9575,167.9575,4677.0
2018-09-14 11:25:00,186.4,186.54,186.4,186.51,2833.0,167.9755,168.1016,167.9755,168.0746,2833.0
2018-09-14 11:30:00,186.55,186.69,186.44,186.69,7500.0,168.1107,168.2368,168.0115,168.2368,7500.0
2018-09-14 11:35:00,186.74,186.86,186.68,186.86,4800.0,168.2819,168.39,168.2278,168.39,4800.0
2018-09-14 11:40:00,186.86,187.06,186.77,187.06,5470.0,168.39,168.5702,168.3089,168.5702,5470.0
2018-09-14 11:45:00,187.05,187.09,186.91,186.91,7172.0,168.5612,168.5973,168.4351,168.4351,7172.0
2018-09-14 11:50:00,186.83,187.07,186.83,186.91,2611.0,168.363,168.5793,168.363,168.4351,2611.0
2018-09-14 11:55:00,186.98,187.22,186.98,187.22,2935.0,168.4982,168.7144,168.4982,168.7144,2935.0
2018-09-14 12:00:00,187.16,187.17,186.14,186.2,11465.0,168.6604,168.6694,167.7412,167.7952,11465.0
2018-09-14 12:05:00,186.2,186.29,186.03,186.28,35026.0,167.7952,167.8764,167.6421,167.8673,35026.0
2018-09-14 12:10:00,186.33,186.34,186.13,186.15,5342.0,167.9124,167.9214,167.7322,167.7502,5342.0
2018-09-14 12:15:00,186.12,186.14,185.92,185.96,2852.0,167.7232,167.7412,167.5429,167.579,2852.0
2018-09-14 12:20:00,185.88,185.91,185.69,185.78,3800.0,167.5069,167.5339,167.3357,167.4168,3800.0
2018-09-14 12:25:00,185.8,186.0,185.79,185.81,5615.0,167.4348,167.615,167.4258,167.4438,5615.0
2018-09-14 12:30:00,185.8,185.83,185.6,185.6,2501.0,167.4348,167.4618,167.2546,167.2546,2501.0
2018-09-14 12:35:00,185.67,185.67,185.54,185.67,7150.0,167.3176,167.3176,167.2005,167.3176,7150.0
2018-09-14 12:40:00,185.69,185.81,185.67,185.79,2011.0,167.3357,167.4438,167.3176,167.4258,2011.0
2018-09-14 12:45:00,185.75,185.94,185.74,185.91,3800.0,167.3897,167.5609,167.3807,167.5339,3800.0
2018-09-14 12:50:00,185.89,185.89,185.75,185.82,1888.0,167.5159,167.5159,167.3897,167.4528,1888.0
2018-09-14 12:55:00,185.82,186.01,185.81,186.01,9500.0,167.4528,167.624,167.4438,167.624,9500.0
2018-09-14 13:00:00,186.01,186.12,185.95,186.05,10757.0,167.624,167.7232,167.57,167.6601,10757.0
2018-09-14 13:05:00,186.0,186.08,185.96,185.96,2585.0,167.615,167.6871,167.579,167.579,2585.0
2018-09-14 13:10:00,186.0,186.08,185.95,186.03,10803.0,167.615,167.6871,167.57,167.6421,10803.0
2018-09-14 13:15:00,186.0,186.07,185.98,186.01,4244.0,167.615,167.6781,167.597,167.624,4244.0
2018-09-14 13:20:00,186.03,186.36,186.03,186.31,4359.0,167.6421,167.9394,167.6421,167.8944,4359.0
2018-09-14 13:25:00,186.34,186.37,186.34,186.35,504.0,167.9214,167.9484,167.9214,167.9304,504.0
2018-09-14 13:30:00,186.3,186.38,186.24,186.38,5662.0,167.8854,167.9575,167.8313,167.9575,5662.0
2018-09-14 13:35:00,186.39,186.4,186.26,186.33,3764.0,167.9665,167.9755,167.8493,167.9124,3764.0
2018-09-14 13:40:00,186.31,186.33,185.92,186.03,8383.0,167.8944,167.9124,167.5429,167.6421,8383.0
2018-09-14 13:45:00,186.01,186.05,185.94,186.0,5751.0,167.624,167.6601,167.5609,167.615,5751.0
2018-09-14 13:50:00,185.97,186.06,185.96,186.04,3918.0,167.588,167.6691,167.579,167.6511,3918.0
2018-09-14 13:55:00,186.07,186.07,185.94,186.02,2116.0,167.6781,167.6781,167.5609,167.633,2116.0
2018-09-14 14:00:00,186.05,186.18,186.03,186.14,3259.0,167.6601,167.7772,167.6421,167.7412,3259.0
2018-09-14 14:05:00,186.15,186.23,186.08,186.23,1563.0,167.7502,167.8223,167.6871,167.8223,1563.0
2018-09-14 14:10:00,186.2,186.22,186.15,186.19,3602.0,167.7952,167.8133,167.7502,167.7862,3602.0
2018-09-14 14:15:00,186.16,186.32,186.15,186.26,1857.0,167.7592,167.9034,167.7502,167.8493,1857.0
2018-09-14 14:20:00,186.29,186.41,186.29,186.39,2976.0,167.8764,167.9845,167.8764,167.9665,2976.0
2018-09-14 14:25:00,186.42,186.43,186.34,186.35,2458.0,167.9935,168.0025,167.9214,167.9304,2458.0
2018-09-14 14:30:00,186.37,186.38,186.31,186.37,1200.0,167.9484,167.9575,167.8944,167.9484,1200.0
2018-09-14 14:35:00,186.39,186.5,186.39,186.5,1400.0,167.9665,168.0656,167.9665,168.0656,1400.0
2018-09-14 14:40:00,186.47,186.5,186.44,186.44,1601.0,168.0386,168.0656,168.0115,168.0115,1601.0
2018-09-14 14:45:00,186.38,186.61,186.38,186.6,5654.0,167.9575,168.1647,167.9575,168.1557,5654.0
2018-09-14 14:50:00,186.63,186.75,186.62,186.73,4152.0,168.1827,168.2909,168.1737,168.2729,4152.0
2018-09-14 14:55:00,186.75,186.78,186.69,186.77,6670.0,168.2909,168.3179,168.2368,168.3089,6670.0
2018-09-14 15:00:00,186.78,186.89,186.7,186.77,3925.0,168.3179,168.417,168.2458,168.3089,3925.0
2018-09-14 15:05:00,186.72,186.79,186.65,186.66,4020.0,168.2638,168.3269,168.2008,168.2098,4020.0
2018-09-14 15:10:00,186.66,186.83,186.66,186.82,4919.0,168.2098,168.363,168.2098,168.354,4919.0
2018-09-14 15:15:00,186.83,186.99,186.83,186.89,4612.0,168.363,168.5072,168.363,168.417,4612.0
2018-09-14 15:20:00,186.91,187.06,186.84,187.05,4770.0,168.4351,168.5702,168.372,168.5612,4770.0
2018-09-14 15:25:00,187.02,187.08,186.89,186.98,6900.0,168.5342,168.5883,168.417,168.4982,6900.0
2018-09-14 15:30:00,186.97,187.13,186.94,187.12,10997.0,168.4891,168.6333,168.4621,168.6243,10997.0
2018-09-14 15:35:00,187.13,187.29,187.12,187.29,11591.0,168.6333,168.7775,168.6243,168.7775,11591.0
2018-09-14 15:40:00,187.23,187.26,187.11,187.12,20120.0,168.7234,168.7505,168.6153,168.6243,20120.0
2018-09-14 15:45:00,187.14,187.28,187.1,187.25,18066.0,168.6423,168.7685,168.6063,168.7415,18066.0
2018-09-14 15:50:00,187.25,187.31,187.22,187.23,19672.0,168.7415,168.7955,168.7144,168.7234,19672.0
2018-09-14 15:55:00,187.21,187.31,187.08,187.15,36097.0,168.7054,168.7955,168.5883,168.6513,36097.0
2018-09-17 09:30:00,187.45,187.45,187.12,187.41,8111.0,168.9217,168.9217,168.6243,168.8856,8111.0
2018-09-17 09:35:00,187.43,188.3,187.43,188.01,10554.0,168.9037,169.6877,168.9037,169.4263,10554.0
2018-09-17 09:40:00,188.01,188.18,187.86,188.04,7112.0,169.4263,169.5795,169.2912,169.4534,7112.0
2018-09-17 09:45:00,187.88,188.52,187.88,188.43,7754.0,169.3092,169.8859,169.3092,169.8048,7754.0
2018-09-17 09:50:00,188.36,188.77,188.3,188.38,11429.0,169.7417,170.1112,169.6877,169.7598,11429.0
2018-09-17 09:55:00,188.34,188.38,187.64,187.64,13409.0,169.7237,169.7598,169.0929,169.0929,13409.0
2018-09-17 10:00:00,187.67,188.19,187.66,187.78,9693.0,169.1199,169.5885,169.1109,169.2191,9693.0
2018-09-17 10:05:00,187.73,187.79,187.59,187.79,7938.0,169.174,169.2281,169.0479,169.2281,7938.0
2018-09-17 10:10:00,187.77,187.94,187.54,187.72,5201.0,169.2101,169.3633,169.0028,169.165,5201.0
2018-09-17 10:15:00,187.67,187.91,187.67,187.83,3040.0,169.1199,169.3362,169.1199,169.2641,3040.0
2018-09-17 10:20:00,187.77,187.89,187.68,187.88,1700.0,169.2101,169.3182,169.129,169.3092,1700.0
2018-09-17 10:25:00,187.91,188.03,187.86,187.97,5550.0,169.3362,169.4444,169.2912,169.3903,5550.0
2018-09-17 10:30:00,187.84,187.92,187.61,187.61,5780.0,169.2731,169.3452,169.0659,169.0659,5780.0
2018-09-17 10:35:00,187.7,188.24,187.7,188.13,6663.0,169.147,169.6336,169.147,169.5345,6663.0
2018-09-17 10:40:00,188.14,188.41,188.13,188.3,15618.0,169.5435,169.7868,169.5345,169.6877,15618.0
2018-09-17 10:45:00,188.29,188.38,188.2,188.28,6300.0,169.6787,169.7598,169.5976,169.6697,6300.0
2018-09-17 10:50:00,188.33,188.46,188.06,188.33,5531.0,169.7147,169.8319,169.4714,169.7147,5531.0
2018-09-17 10:55:00,188.32,188.33,188.03,188.03,3161.0,169.7057,169.7147,169.4444,169.4444,3161.0
2018-09-17 11:00:00,187.99,188.11,187.93,188.08,11836.0,169.4083,169.5165,169.3542,169.4894,11836.0
2018-09-17 11:05:00,188.1,188.34,188.08,188.34,3098.0,169.5074,169.7237,169.4894,169.7237,3098.0
2018-09-17 11:10:00,188.37,188.46,188.2,188.21,3056.0,169.7508,169.8319,169.5976,169.6066,3056.0
2018-09-17 11:15:00,188.25,188.45,188.14,188.37,2782.0,169.6426,169.8228,169.5435,169.7508,2782.0
2018-09-17 11:20:00,188.37,188.41,188.19,188.41,3667.0,169.7508,169.7868,169.5885,169.7868,3667.0
2018-09-17 11:25:00,188.4,188.66,188.31,188.66,4445.0,169.7778,170.0121,169.6967,170.0121,4445.0
2018-09-17 11:30:00,188.63,188.75,188.6,188.63,2817.0,169.9851,170.0932,169.958,169.9851,2817.0
2018-09-17 11:35:00,188.7,188.75,188.47,188.47,4702.0,170.0481,170.0932,169.8409,169.8409,4702.0
2018-09-17 11:40:00,188.42,188.52,188.36,188.46,6000.0,169.7958,169.8859,169.7417,169.8319,6000.0
2018-09-17 11:45:00,188.41,188.45,188.31,188.45,1000.0,169.7868,169.8228,169.6967,169.8228,1000.0
2018-09-17 11:50:00,188.52,188.59,188.39,188.41,1940.0,169.8859,169.949,169.7688,169.7868,1940.0
2018-09-17 11:55:00,188.39,188.5,188.32,188.37,6700.0,169.7688,169.8679,169.7057,169.7508,6700.0
2018-09-17 12:00:00,188.28,188.3,188.08,188.19,2749.0,169.6697,169.6877,169.4894,169.5885,2749.0
2018-09-17 12:05:00,188.17,188.22,188.1,188.22,1599.0,169.5705,169.6156,169.5074,169.6156,1599.0
2018-09-17 12:10:00,188.19,188.2,188.03,188.03,616.0,169.5885,169.5976,169.4444,169.4444,616.0
2018-09-17 12:15:00,187.92,187.98,187.82,187.92,2618.0,169.3452,169.3993,169.2551,169.3452,2618.0
2018-09-17 12:20:00,187.95,188.04,187.82,188.04,3189.0,169.3723,169.4534,169.2551,169.4534,3189.0
2018-09-17 12:25:00,188.03,188.19,188.0,188.03,5982.0,169.4444,169.5885,169.4173,169.4444,5982.0
2018-09-17 12:30:00,188.04,188.05,187.93,187.93,1100.0,169.4534,169.4624,169.3542,169.3542,1100.0
2018-09-17 12:35:00,187.95,188.17,187.95,188.17,2616.0,169.3723,169.5705,169.3723,169.5705,2616.0
2018-09-17 12:40:00,188.17,188.21,188.1,188.15,1400.0,169.5705,169.6066,169.5074,169.5525,1400.0
2018-09-17 12:45:00,188.15,188.17,188.11,188.15,1172.0,169.5525,169.5705,169.5165,169.5525,1172.0
2018-09-17 12:50:00,188.18,188.21,187.91,188.02,7945.0,169.5795,169.6066,169.3362,169.4354,7945.0
2018-09-17 12:55:00,187.98,188.09,187.92,188.01,2711.0,169.3993,169.4984,169.3452,169.4263,2711.0
2018-09-17 13:00:00,187.97,188.03,187.86,187.86,2900.0,169.3903,169.4444,169.2912,169.2912,2900.0
2018-09-17 13:05:00,187.9,187.93,187.8,187.82,2391.0,169.3272,169.3542,169.2371,169.2551,2391.0
2018-09-17 13:10:00,187.76,187.8,187.56,187.64,4918.0,169.2011,169.2371,169.0208,169.0929,4918.0
2018-09-17 13:15:00,187.62,187.69,187.53,187.58,6464.0,169.0749,169.138,168.9938,169.0388,6464.0
2018-09-17 13:20:00,187.59,187.62,187.5,187.62,2000.0,169.0479,169.0749,168.9668,169.0749,2000.0
2018-09-17 13:25:00,187.72,187.76,187.64,187.68,2500.0,169.165,169.2011,169.0929,169.129,2500.0
2018-09-17 13:30:00,187.7,187.7,187.59,187.63,1400.0,169.147,169.147,169.0479,169.0839,1400.0
2018-09-17 13:35:00,187.62,187.63,187.54,187.59,1900.0,169.0749,169.0839,169.0028,169.0479,1900.0
2018-09-17 13:40:00,187.63,187.66,187.53,187.53,1204.0,169.0839,169.1109,168.9938,168.9938,1204.0
2018-09-17 13:45:00,187.63,187.68,187.56,187.63,2100.0,169.0839,169.129,169.0208,169.0839,2100.0
2018-09-17 13:50:00,187.6,187.84,187.6,187.84,3585.0,169.0569,169.2731,169.0569,169.2731,3585.0
2018-09-17 13:55:00,187.92,187.97,187.78,187.85,3320.0,169.3452,169.3903,169.2191,169.2822,3320.0
2018-09-17 14:00:00,187.84,187.93,187.77,187.8,3590.0,169.2731,169.3542,169.2101,169.2371,3590.0
2018-09-17 14:05:00,187.8,187.89,187.79,187.84,1714.0,169.2371,169.3182,169.2281,169.2731,1714.0
2018-09-17 14:10:00,187.84,187.96,187.82,187.87,3635.0,169.2731,169.3813,169.2551,169.3002,3635.0
2018-09-17 14:15:00,187.85,187.91,187.8,187.81,1200.0,169.2822,169.3362,169.2371,169.2461,1200.0
2018-09-17 14:20:00,187.83,188.08,187.81,188.08,6927.0,169.2641,169.4894,169.2461,169.4894,6927.0
2018-09-17 14:25:00,188.12,188.23,188.11,188.15,2900.0,169.5255,169.6246,169.5165,169.5525,2900.0
2018-09-17 14:30:00,188.16,188.19,188.07,188.11,2637.0,169.5615,169.5885,169.4804,169.5165,2637.0
2018-09-17 14:35:00,188.16,188.16,188.02,188.02,1700.0,169.5615,169.5615,169.4354,169.4354,1700.0
2018-09-17 14:40:00,188.05,188.05,187.93,187.99,3700.0,169.4624,169.4624,169.3542,169.4083,3700.0
2018-09-17 14:45:00,187.94,188.0,187.83,187.91,6189.0,169.3633,169.4173,169.2641,169.3362,6189.0
2018-09-17 14:50:00,187.91,187.94,187.8,187.8,1711.0,169.3362,169.3633,169.2371,169.2371,1711.0
2018-09-17 14:55:00,187.8,187.81,187.45,187.61,4130.0,169.2371,169.2461,168.9217,169.0659,4130.0
2018-09-17 15:00:00,187.62,187.69,187.54,187.61,4675.0,169.0749,169.138,169.0028,169.0659,4675.0
2018-09-17 15:05:00,187.6,187.67,187.55,187.55,4326.0,169.0569,169.1199,169.0118,169.0118,4326.0
2018-09-17 15:10:00,187.56,187.68,187.54,187.62,3292.0,169.0208,169.129,169.0028,169.0749,3292.0
2018-09-17 15:15:00,187.62,187.62,187.45,187.45,5820.0,169.0749,169.0749,168.9217,168.9217,5820.0
2018-09-17 15:20:00,187.41,187.41,187.25,187.37,4634.0,168.8856,168.8856,168.7415,168.8496,4634.0
2018-09-17 15:25:00,187.34,187.59,187.34,187.53,7126.0,168.8226,169.0479,168.8226,168.9938,7126.0
2018-09-17 15:30:00,187.54,187.59,187.43,187.48,6700.0,169.0028,169.0479,168.9037,168.9487,6700.0
2018-09-17 15:35:00,187.46,187.54,187.36,187.37,9182.0,168.9307,169.0028,168.8406,168.8496,9182.0
2018-09-17 15:40:00,187.36,187.49,187.19,187.45,19142.0,168.8406,168.9577,168.6874,168.9217,19142.0
2018-09-17 15:45:00,187.42,187.63,187.41,187.56,15130.0,168.8947,169.0839,168.8856,169.0208,15130.0
2018-09-17 15:50:00,187.54,187.58,187.46,187.48,18410.0,169.0028,169.0388,168.9307,168.9487,18410.0
2018-09-17 15:55:00,187.48,187.53,187.38,187.5,49219.0,168.9487,168.9938,168.8586,168.9668,49219.0
2018-09-18 09:30:00,187.44,188.42,187.37,188.3,13835.0,168.9127,169.7958,168.8496,169.6877,13835.0
2018-09-18 09:35:00,188.33,188.75,188.33,188.4,1350.0,169.7147,170.0932,169.7147,169.7778,1350.0
2018-09-18 09:40:00,188.41,188.67,188.27,188.63,10400.0,169.7868,170.0211,169.6606,169.9851,10400.0
2018-09-18 09:45:00,188.63,188.68,188.0,188.0,6656.0,169.9851,170.0301,169.4173,169.4173,6656.0
2018-09-18 09:50:00,187.95,188.23,187.29,187.29,12186.0,169.3723,169.6246,168.7775,168.7775,12186.0
2018-09-18 09:55:00,187.4,187.41,186.94,187.06,3300.0,168.8766,168.8856,168.4621,168.5702,3300.0
2018-09-18 10:00:00,187.0,187.0,186.21,186.39,4628.0,168.5162,168.5162,167.8043,167.9665,4628.0
2018-09-18 10:05:00,186.35,186.35,186.17,186.24,2000.0,167.9304,167.9304,167.7682,167.8313,2000.0
2018-09-18 10:10:00,186.2,186.47,186.1,186.47,3250.0,167.7952,168.0386,167.7051,168.0386,3250.0
2018-09-18 10:15:00,186.7,186.9,186.67,186.67,2763.0,168.2458,168.4261,168.2188,168.2188,2763.0
2018-09-18 10:20:00,186.74,187.02,186.59,186.85,6100.0,168.2819,168.5342,168.1467,168.381,6100.0
2018-09-18 10:25:00,186.9,187.12,186.87,186.87,3600.0,168.4261,168.6243,168.399,168.399,3600.0
2018-09-18 10:30:00,186.9,186.91,186.57,186.57,3820.0,168.4261,168.4351,168.1287,168.1287,3820.0
2018-09-18 10:35:00,186.63,186.87,186.57,186.87,5900.0,168.1827,168.399,168.1287,168.399,5900.0
2018-09-18 10:40:00,186.84,186.84,186.52,186.64,8582.0,168.372,168.372,168.0836,168.1918,8582.0
2018-09-18 10:45:00,186.65,186.98,186.65,186.75,3950.0,168.2008,168.4982,168.2008,168.2909,3950.0
2018-09-18 10:50:00,186.78,186.95,186.65,186.78,5698.0,168.3179,168.4711,168.2008,168.3179,5698.0
2018-09-18 10:55:00,186.84,187.12,186.84,187.12,2356.0,168.372,168.6243,168.372,168.6243,2356.0
2018-09-18 11:00:00,187.37,187.45,187.05,187.05,2400.0,168.8496,168.9217,168.5612,168.5612,2400.0
2018-09-18 11:05:00,187.15,187.54,187.15,187.36,9963.0,168.6513,169.0028,168.6513,168.8406,9963.0
2018-09-18 11:10:00,187.36,187.43,187.23,187.3,2963.0,168.8406,168.9037,168.7234,168.7865,2963.0
2018-09-18 11:15:00,187.34,187.43,187.26,187.32,3548.0,168.8226,168.9037,168.7505,168.8045,3548.0
2018-09-18 11:20:00,187.36,187.51,187.31,187.43,10753.0,168.8406,168.9758,168.7955,168.9037,10753.0
2018-09-18 11:25:00,187.42,187.62,187.34,187.6,2925.0,168.8947,169.0749,168.8226,169.0569,2925.0
2018-09-18 11:30:00,187.71,187.77,187.57,187.64,3029.0,169.156,169.2101,169.0298,169.0929,3029.0
2018-09-18 11:35:00,187.64,187.78,187.61,187.78,1350.0,169.0929,169.2191,169.0659,169.2191,1350.0
2018-09-18 11:40:00,187.82,187.9,187.65,187.7,5170.0,169.2551,169.3272,169.1019,169.147,5170.0
2018-09-18 11:45:00,187.71,187.87,187.71,187.72,2000.0,169.156,169.3002,169.156,169.165,2000.0
2018-09-18 11:50:00,187.66,187.7,187.58,187.59,7900.0,169.1109,169.147,169.0388,169.0479,7900.0
2018-09-18 11:55:00,187.66,187.9,187.6,187.66,14750.0,169.1109,169.3272,169.0569,169.1109,14750.0
2018-09-18 12:00:00,187.69,187.8,187.67,187.74,9662.0,169.138,169.2371,169.1199,169.183,9662.0
2018-09-18 12:05:00,187.76,187.79,187.64,187.64,7340.0,169.2011,169.2281,169.0929,169.0929,7340.0
2018-09-18 12:10:00,187.63,187.63,187.51,187.56,4267.0,169.0839,169.0839,168.9758,169.0208,4267.0
2018-09-18 12:15:00,187.58,187.6,187.34,187.39,4766.0,169.0388,169.0569,168.8226,168.8676,4766.0
2018-09-18 12:20:00,187.34,187.41,187.29,187.29,1300.0,168.8226,168.8856,168.7775,168.7775,1300.0
2018-09-18 12:25:00,187.31,187.36,187.29,187.36,2978.0,168.7955,168.8406,168.7775,168.8406,2978.0
2018-09-18 12:30:00,187.37,187.57,187.32,187.53,5232.0,168.8496,169.0298,168.8045,168.9938,5232.0
2018-09-18 12:35:00,187.66,187.68,187.46,187.46,9580.0,169.1109,169.129,168.9307,168.9307,9580.0
2018-09-18 12:40:00,187.5,187.6,187.43,187.43,17533.0,168.9668,169.0569,168.9037,168.9037,17533.0
2018-09-18 12:45:00,187.5,187.5,187.39,187.39,1150.0,168.9668,168.9668,168.8676,168.8676,1150.0
2018-09-18 12:50:00,187.31,187.49,187.31,187.34,8608.0,168.7955,168.9577,168.7955,168.8226,8608.0
2018-09-18 12:55:00,187.38,187.84,187.38,187.6,30627.0,168.8586,169.2731,168.8586,169.0569,30627.0
2018-09-18 13:00:00,187.63,188.55,187.57,188.46,37184.0,169.0839,169.913,169.0298,169.8319,37184.0
2018-09-18 13:05:00,188.46,189.07,188.44,189.07,21433.0,169.8319,170.3816,169.8138,170.3816,21433.0
2018-09-18 13:10:00,188.98,189.12,188.94,188.96,6388.0,170.3005,170.4266,170.2644,170.2824,6388.0
2018-09-18 13:15:00,188.95,189.26,188.95,189.26,4700.0,170.2734,170.5528,170.2734,170.5528,4700.0
2018-09-18 13:20:00,189.17,189.29,189.09,189.29,7100.0,170.4717,170.5798,170.3996,170.5798,7100.0
2018-09-18 13:25:00,189.29,189.31,189.1,189.17,4700.0,170.5798,170.5978,170.4086,170.4717,4700.0
2018-09-18 13:30:00,189.12,189.24,189.11,189.22,5576.0,170.4266,170.5348,170.4176,170.5167,5576.0
2018-09-18 13:35:00,189.25,189.36,189.18,189.28,4992.0,170.5438,170.6429,170.4807,170.5708,4992.0
2018-09-18 13:40:00,189.31,189.49,189.29,189.37,6417.0,170.5978,170.7601,170.5798,170.6519,6417.0
2018-09-18 13:45:00,189.38,189.55,189.33,189.5,4714.0,170.6609,170.8141,170.6159,170.7691,4714.0
2018-09-18 13:50:00,189.48,189.63,189.37,189.4,4000.0,170.751,170.8862,170.6519,170.6789,4000.0
2018-09-18 13:55:00,189.45,189.7,189.43,189.58,7306.0,170.724,170.9493,170.706,170.8412,7306.0
2018-09-18 14:00:00,189.58,189.68,189.42,189.58,8322.0,170.8412,170.9313,170.697,170.8412,8322.0
2018-09-18 14:05:00,189.57,189.63,189.57,189.61,2208.0,170.8321,170.8862,170.8321,170.8682,2208.0
2018-09-18 14:10:00,189.65,189.81,189.65,189.8,4989.0,170.9042,171.0484,170.9042,171.0394,4989.0
2018-09-18 14:15:00,189.82,189.9,189.78,189.78,8205.0,171.0574,171.1295,171.0214,171.0214,8205.0
2018-09-18 14:20:00,189.75,189.75,189.28,189.33,36876.0,170.9944,170.9944,170.5708,170.6159,36876.0
2018-09-18 14:25:00,189.35,189.41,189.11,189.23,21831.0,170.6339,170.688,170.4176,170.5258,21831.0
2018-09-18 14:30:00,189.25,189.25,188.59,188.59,29458.0,170.5438,170.5438,169.949,169.949,29458.0
2018-09-18 14:35:00,188.68,188.9,188.64,188.77,17259.0,170.0301,170.2284,169.9941,170.1112,17259.0
2018-09-18 14:40:00,188.74,189.06,188.58,189.06,8134.0,170.0842,170.3726,169.94,170.3726,8134.0
2018-09-18 14:45:00,189.04,189.09,188.88,188.88,7298.0,170.3545,170.3996,170.2103,170.2103,7298.0
2018-09-18 14:50:00,188.93,189.06,188.66,188.92,7592.0,170.2554,170.3726,170.0121,170.2464,7592.0
2018-09-18 14:55:00,188.97,189.08,188.89,189.0,5226.0,170.2915,170.3906,170.2194,170.3185,5226.0
2018-09-18 15:00:00,189.0,189.12,188.95,189.03,7700.0,170.3185,170.4266,170.2734,170.3455,7700.0
2018-09-18 15:05:00,189.09,189.09,188.85,188.85,8300.0,170.3996,170.3996,170.1833,170.1833,8300.0
2018-09-18 15:10:00,188.86,189.03,188.84,189.0,5663.0,170.1923,170.3455,170.1743,170.3185,5663.0
2018-09-18 15:15:00,189.0,189.0,188.76,188.87,8780.0,170.3185,170.3185,170.1022,170.2013,8780.0
2018-09-18 15:20:00,188.97,189.13,188.97,189.0,11250.0,170.2915,170.4356,170.2915,170.3185,11250.0
2018-09-18 15:25:00,189.0,189.08,188.94,189.03,4623.0,170.3185,170.3906,170.2644,170.3455,4623.0
2018-09-18 15:30:00,189.03,189.03,188.85,188.93,7665.0,170.3455,170.3455,170.1833,170.2554,7665.0
2018-09-18 15:35:00,188.91,189.13,188.86,189.07,10916.0,170.2374,170.4356,170.1923,170.3816,10916.0
2018-09-18 15:40:00,189.08,189.09,188.89,188.96,24485.0,170.3906,170.3996,170.2194,170.2824,24485.0
2018-09-18 15:45:00,188.99,188.99,188.83,188.92,12927.0,170.3095,170.3095,170.1653,170.2464,12927.0
2018-09-18 15:50:00,188.91,188.98,188.87,188.9,14252.0,170.2374,170.3005,170.2013,170.2284,14252.0
2018-09-18 15:55:00,188.89,189.02,188.88,188.88,38869.0,170.2194,170.3365,170.2103,170.2103,38869.0
2018-09-19 09:30:00,189.15,189.31,188.11,189.04,12764.0,170.4537,170.5978,169.5165,170.3545,12764.0
2018-09-19 09:35:00,189.59,190.22,189.48,190.19,15530.0,170.8502,171.4179,170.751,171.3909,15530.0
2018-09-19 09:40:00,190.24,191.0,190.01,191.0,17615.0,171.4359,172.1208,171.2287,172.1208,17615.0
2018-09-19 09:45:00,190.99,191.0,189.79,189.87,19610.0,172.1118,172.1208,171.0304,171.1025,19610.0
2018-09-19 09:50:00,189.75,191.13,189.75,190.69,10900.0,170.9944,172.2379,170.9944,171.8414,10900.0
2018-09-19 09:55:00,190.69,190.97,189.95,189.96,5400.0,171.8414,172.0938,171.1746,171.1836,5400.0
2018-09-19 10:00:00,189.95,190.38,189.7,190.17,9707.0,171.1746,171.5621,170.9493,171.3728,9707.0
2018-09-19 10:05:00,190.17,190.42,190.06,190.15,5453.0,171.3728,171.5981,171.2737,171.3548,5453.0
2018-09-19 10:10:00,190.22,190.27,189.96,190.07,10845.0,171.4179,171.463,171.1836,171.2827,10845.0
2018-09-19 10:15:00,190.05,190.2,189.96,190.1,14057.0,171.2647,171.3999,171.1836,171.3098,14057.0
2018-09-19 10:20:00,190.11,190.11,189.83,190.06,7805.0,171.3188,171.3188,171.0664,171.2737,7805.0
2018-09-19 10:25:00,190.08,190.26,189.81,189.98,24600.0,171.2917,171.4539,171.0484,171.2016,24600.0
2018-09-19 10:30:00,189.98,190.0,189.75,189.79,4819.0,171.2016,171.2196,170.9944,171.0304,4819.0
2018-09-19 10:35:00,189.88,189.94,189.75,189.9,4502.0,171.1115,171.1656,170.9944,171.1295,4502.0
2018-09-19 10:40:00,189.86,190.15,189.82,190.15,3817.0,171.0935,171.3548,171.0574,171.3548,3817.0
2018-09-19 10:45:00,190.12,190.42,190.05,190.42,9601.0,171.3278,171.5981,171.2647,171.5981,9601.0
2018-09-19 10:50:00,190.41,190.68,190.41,190.62,37197.0,171.5891,171.8324,171.5891,171.7784,37197.0
2018-09-19 10:55:00,190.66,191.07,190.61,191.07,6628.0,171.8144,172.1839,171.7693,172.1839,6628.0
2018-09-19 11:00:00,191.04,191.16,190.91,191.15,11213.0,172.1568,172.265,172.0397,172.256,11213.0
2018-09-19 11:05:00,191.14,191.21,191.01,191.09,6114.0,172.247,172.31,172.1298,172.2019,6114.0
2018-09-19 11:10:00,191.12,191.15,190.69,190.69,8002.0,172.2289,172.256,171.8414,171.8414,8002.0
2018-09-19 11:15:00,190.66,190.77,190.43,190.51,6871.0,171.8144,171.9135,171.6071,171.6792,6871.0
2018-09-19 11:20:00,190.59,190.63,190.38,190.39,2236.0,171.7513,171.7874,171.5621,171.5711,2236.0
2018-09-19 11:25:00,190.37,190.37,189.63,189.63,14464.0,171.5531,171.5531,170.8862,170.8862,14464.0
2018-09-19 11:30:00,189.69,189.96,189.64,189.94,5461.0,170.9403,171.1836,170.8952,171.1656,5461.0
2018-09-19 11:35:00,189.94,189.95,189.8,189.94,2435.0,171.1656,171.1746,171.0394,171.1656,2435.0
2018-09-19 11:40:00,189.9,190.1,189.89,190.1,1000.0,171.1295,171.3098,171.1205,171.3098,1000.0
2018-09-19 11:45:00,190.09,190.09,189.94,190.05,7048.0,171.3007,171.3007,171.1656,171.2647,7048.0
2018-09-19 11:50:00,190.12,190.12,189.85,189.89,17500.0,171.3278,171.3278,171.0845,171.1205,17500.0
2018-09-19 11:55:00,189.91,190.37,189.87,190.16,9984.0,171.1385,171.5531,171.1025,171.3638,9984.0
2018-09-19 12:00:00,190.17,190.45,190.16,190.42,3200.0,171.3728,171.6252,171.3638,171.5981,3200.0
2018-09-19 12:05:00,190.41,190.67,190.31,190.67,4100.0,171.5891,171.8234,171.499,171.8234,4100.0
2018-09-19 12:10:00,190.71,191.02,190.71,190.93,4392.0,171.8595,172.1388,171.8595,172.0577,4392.0
2018-09-19 12:15:00,190.92,191.25,190.84,191.23,9158.0,172.0487,172.3461,171.9766,172.3281,9158.0
2018-09-19 12:20:00,191.25,191.27,191.08,191.18,5082.0,172.3461,172.3641,172.1929,172.283,5082.0
2018-09-19 12:25:00,191.22,191.46,191.17,191.44,4700.0,172.3191,172.5353,172.274,172.5173,4700.0
2018-09-19 12:30:00,191.39,191.45,191.27,191.31,2512.0,172.4722,172.5263,172.3641,172.4002,2512.0
2018-09-19 12:35:00,191.32,191.35,191.09,191.17,3346.0,172.4092,172.4362,172.2019,172.274,3346.0
2018-09-19 12:40:00,191.17,191.38,191.13,191.37,4271.0,172.274,172.4632,172.2379,172.4542,4271.0
2018-09-19 12:45:00,191.4,191.41,191.33,191.41,2484.0,172.4813,172.4903,172.4182,172.4903,2484.0
2018-09-19 12:50:00,191.4,191.52,191.37,191.52,4500.0,172.4813,172.5894,172.4542,172.5894,4500.0
2018-09-19 12:55:00,191.57,191.63,191.53,191.6,5900.0,172.6345,172.6885,172.5984,172.6615,5900.0
2018-09-19 13:00:00,191.7,191.73,191.49,191.61,4200.0,172.7516,172.7786,172.5624,172.6705,4200.0
2018-09-19 13:05:00,191.66,191.66,191.37,191.42,4400.0,172.7156,172.7156,172.4542,172.4993,4400.0
2018-09-19 13:10:00,191.42,191.5,191.21,191.24,4295.0,172.4993,172.5714,172.31,172.3371,4295.0
2018-09-19 13:15:00,191.25,191.46,191.25,191.45,4309.0,172.3461,172.5353,172.3461,172.5263,4309.0
2018-09-19 13:20:00,191.46,191.46,191.13,191.15,3511.0,172.5353,172.5353,172.2379,172.256,3511.0
2018-09-19 13:25:00,191.11,191.12,190.99,190.99,2300.0,172.2199,172.2289,172.1118,172.1118,2300.0
2018-09-19 13:30:00,190.98,191.07,190.87,190.87,2128.0,172.1028,172.1839,172.0036,172.0036,2128.0
2018-09-19 13:35:00,190.87,191.08,190.87,191.01,3935.0,172.0036,172.1929,172.0036,172.1298,3935.0
2018-09-19 13:40:00,191.08,191.08,190.87,190.87,800.0,172.1929,172.1929,172.0036,172.0036,800.0
2018-09-19 13:45:00,190.95,190.95,190.76,190.78,2200.0,172.0757,172.0757,171.9045,171.9225,2200.0
2018-09-19 13:50:00,190.78,190.82,190.67,190.67,2739.0,171.9225,171.9586,171.8234,171.8234,2739.0
2018-09-19 13:55:00,190.61,190.69,190.6,190.65,4200.0,171.7693,171.8414,171.7603,171.8054,4200.0
2018-09-19 14:00:00,190.57,190.58,190.48,190.51,3800.0,171.7333,171.7423,171.6522,171.6792,3800.0
2018-09-19 14:05:00,190.52,190.62,190.51,190.51,3300.0,171.6882,171.7784,171.6792,171.6792,3300.0
2018-09-19 14:10:00,190.51,190.51,190.26,190.26,2479.0,171.6792,171.6792,171.4539,171.4539,2479.0
2018-09-19 14:15:00,190.25,190.26,190.16,190.17,2530.0,171.4449,171.4539,171.3638,171.3728,2530.0
2018-09-19 14:20:00,190.19,190.25,190.07,190.18,4816.0,171.3909,171.4449,171.2827,171.3818,4816.0
2018-09-19 14:25:00,190.15,190.35,190.14,190.27,3363.0,171.3548,171.535,171.3458,171.463,3363.0
2018-09-19 14:30:00,190.31,190.52,190.3,190.5,10390.0,171.499,171.6882,171.49,171.6702,10390.0
2018-09-19 14:35:00,190.51,190.56,190.47,190.5,7800.0,171.6792,171.7243,171.6432,171.6702,7800.0
2018-09-19 14:40:00,190.5,190.54,190.48,190.5,9803.0,171.6702,171.7063,171.6522,171.6702,9803.0
2018-09-19 14:45:00,190.53,190.58,190.47,190.53,7323.0,171.6973,171.7423,171.6432,171.6973,7323.0
2018-09-19 14:50:00,190.53,190.66,190.53,190.66,2944.0,171.6973,171.8144,171.6973,171.8144,2944.0
2018-09-19 14:55:00,190.68,190.7,190.47,190.56,7915.0,171.8324,171.8505,171.6432,171.7243,7915.0
2018-09-19 15:00:00,190.64,190.68,190.56,190.62,2967.0,171.7964,171.8324,171.7243,171.7784,2967.0
2018-09-19 15:05:00,190.6,190.6,190.39,190.41,6349.0,171.7603,171.7603,171.5711,171.5891,6349.0
2018-09-19 15:10:00,190.39,190.41,189.97,189.97,14797.0,171.5711,171.5891,171.1926,171.1926,14797.0
2018-09-19 15:15:00,189.92,190.12,189.91,190.11,7999.0,171.1475,171.3278,171.1385,171.3188,7999.0
2018-09-19 15:20:00,190.06,190.24,190.06,190.23,5000.0,171.2737,171.4359,171.2737,171.4269,5000.0
2018-09-19 15:25:00,190.3,190.31,190.2,190.25,15956.0,171.49,171.499,171.3999,171.4449,15956.0
2018-09-19 15:30:00,190.23,190.3,190.23,190.3,18718.0,171.4269,171.49,171.4269,171.49,18718.0
2018-09-19 15:35:00,190.3,190.65,190.3,190.65,10555.0,171.49,171.8054,171.49,171.8054,10555.0
2018-09-19 15:40:00,190.65,190.78,190.6,190.77,9438.0,171.8054,171.9225,171.7603,171.9135,9438.0
2018-09-19 15:45:00,190.78,190.78,190.67,190.75,13410.0,171.9225,171.9225,171.8234,171.8955,13410.0
2018-09-19 15:50:00,190.76,190.81,190.72,190.72,9818.0,171.9045,171.9496,171.8685,171.8685,9818.0
2018-09-19 15:55:00,190.73,190.8,190.51,190.51,43434.0,171.8775,171.9406,171.6792,171.6792,43434.0
2018-09-20 09:30:00,192.01,193.19,191.88,193.19,16884.0,173.031,174.0943,172.9138,174.0943,16884.0
2018-09-20 09:35:00,193.04,193.13,192.26,192.26,5081.0,173.9592,174.0403,173.2563,173.2563,5081.0
2018-09-20 09:40:00,192.46,192.49,191.1,191.1,11189.0,173.4365,173.4635,172.2109,172.2109,11189.0
2018-09-20 09:45:00,190.99,191.6,190.99,191.29,6453.0,172.1118,172.6615,172.1118,172.3821,6453.0
2018-09-20 09:50:00,191.27,191.28,190.63,190.94,16598.0,172.3641,172.3731,171.7874,172.0667,16598.0
2018-09-20 09:55:00,190.96,191.36,190.28,190.29,26161.0,172.0848,172.4452,171.472,171.481,26161.0
2018-09-20 10:00:00,190.34,190.48,190.24,190.26,4650.0,171.526,171.6522,171.4359,171.4539,4650.0
2018-09-20 10:05:00,190.26,190.69,190.06,190.07,8010.0,171.4539,171.8414,171.2737,171.2827,8010.0
2018-09-20 10:10:00,190.06,190.7,190.06,190.36,11580.0,171.2737,171.8505,171.2737,171.5441,11580.0
2018-09-20 10:15:00,190.35,190.61,190.34,190.58,5500.0,171.535,171.7693,171.526,171.7423,5500.0
2018-09-20 10:20:00,190.55,190.77,190.21,190.57,14721.0,171.7153,171.9135,171.4089,171.7333,14721.0
2018-09-20 10:25:00,190.49,190.9,190.45,190.61,11036.0,171.6612,172.0307,171.6252,171.7693,11036.0
2018-09-20 10:30:00,190.47,190.49,189.81,190.24,13255.0,171.6432,171.6612,171.0484,171.4359,13255.0
2018-09-20 10:35:00,190.32,190.46,189.77,189.89,11769.0,171.508,171.6342,171.0124,171.1205,11769.0
2018-09-20 10:40:00,190.05,190.61,190.05,190.55,7338.0,171.2647,171.7693,171.2647,171.7153,7338.0
2018-09-20 10:45:00,190.55,190.57,190.15,190.33,8975.0,171.7153,171.7333,171.3548,171.517,8975.0
2018-09-20 10:50:00,190.3,190.32,189.78,189.83,5124.0,171.49,171.508,171.0214,171.0664,5124.0
2018-09-20 10:55:00,189.89,190.03,189.83,190.02,10288.0,171.1205,171.2467,171.0664,171.2377,10288.0
2018-09-20 11:00:00,190.06,190.43,190.06,190.22,6289.0,171.2737,171.6071,171.2737,171.4179,6289.0
2018-09-20 11:05:00,190.21,190.25,190.03,190.04,19190.0,171.4089,171.4449,171.2467,171.2557,19190.0
2018-09-20 11:10:00,190.06,190.36,190.06,190.24,6700.0,171.2737,171.5441,171.2737,171.4359,6700.0
2018-09-20 11:15:00,190.21,190.24,189.83,189.83,5729.0,171.4089,171.4359,171.0664,171.0664,5729.0
2018-09-20 11:20:00,189.83,190.04,189.73,190.01,6246.0,171.0664,171.2557,170.9763,171.2287,6246.0
2018-09-20 11:25:00,189.99,189.99,189.68,189.88,7702.0,171.2106,171.2106,170.9313,171.1115,7702.0
2018-09-20 11:30:00,189.81,190.06,189.8,189.81,6600.0,171.0484,171.2737,171.0394,171.0484,6600.0
2018-09-20 11:35:00,189.85,190.07,189.82,189.97,2700.0,171.0845,171.2827,171.0574,171.1926,2700.0
2018-09-20 11:40:00,190.06,190.35,190.06,190.3,14911.0,171.2737,171.535,171.2737,171.49,14911.0
2018-09-20 11:45:00,190.36,190.5,190.29,190.29,3800.0,171.5441,171.6702,171.481,171.481,3800.0
2018-09-20 11:50:00,190.34,190.46,189.99,190.12,6274.0,171.526,171.6342,171.2106,171.3278,6274.0
2018-09-20 11:55:00,190.22,190.37,190.22,190.32,3430.0,171.4179,171.5531,171.4179,171.508,3430.0
2018-09-20 12:00:00,190.33,190.42,190.09,190.28,6960.0,171.517,171.5981,171.3007,171.472,6960.0
2018-09-20 12:05:00,190.33,190.43,189.96,189.96,2782.0,171.517,171.6071,171.1836,171.1836,2782.0
2018-09-20 12:10:00,189.87,190.28,189.86,190.19,6534.0,171.1025,171.472,171.0935,171.3909,6534.0
2018-09-20 12:15:00,190.22,190.22,189.85,189.99,3972.0,171.4179,171.4179,171.0845,171.2106,3972.0
2018-09-20 12:20:00,190.04,190.19,190.03,190.19,3033.0,171.2557,171.3909,171.2467,171.3909,3033.0
2018-09-20 12:25:00,190.18,190.18,189.95,190.05,6699.0,171.3818,171.3818,171.1746,171.2647,6699.0
2018-09-20 12:30:00,190.06,190.21,190.04,190.15,9119.0,171.2737,171.4089,171.2557,171.3548,9119.0
2018-09-20 12:35:00,190.23,190.4,190.23,190.31,2707.0,171.4269,171.5801,171.4269,171.499,2707.0
2018-09-20 12:40:00,190.34,190.52,190.34,190.52,3655.0,171.526,171.6882,171.526,171.6882,3655.0
2018-09-20 12:45:00,190.57,190.74,190.57,190.73,3032.0,171.7333,171.8865,171.7333,171.8775,3032.0
2018-09-20 12:50:00,190.71,190.94,190.68,190.89,3123.0,171.8595,172.0667,171.8324,172.0217,3123.0
2018-09-20 12:55:00,190.85,190.88,190.79,190.88,1380.0,171.9856,172.0127,171.9316,172.0127,1380.0
2018-09-20 13:00:00,190.91,191.04,190.89,190.89,2354.0,172.0397,172.1568,172.0217,172.0217,2354.0
2018-09-20 13:05:00,190.87,191.01,190.87,190.87,3142.0,172.0036,172.1298,172.0036,172.0036,3142.0
2018-09-20 13:10:00,190.92,191.0,190.84,190.85,2010.0,172.0487,172.1208,171.9766,171.9856,2010.0
2018-09-20 13:15:00,190.81,190.82,190.62,190.69,3600.0,171.9496,171.9586,171.7784,171.8414,3600.0
2018-09-20 13:20:00,190.7,190.7,190.53,190.62,3663.0,171.8505,171.8505,171.6973,171.7784,3663.0
2018-09-20 13:25:00,190.63,190.64,190.3,190.3,9711.0,171.7874,171.7964,171.49,171.49,9711.0
2018-09-20 13:30:00,190.34,190.34,190.08,190.14,8539.0,171.526,171.526,171.2917,171.3458,8539.0
2018-09-20 13:35:00,190.17,190.18,189.88,189.88,5783.0,171.3728,171.3818,171.1115,171.1115,5783.0
2018-09-20 13:40:00,189.92,190.19,189.92,190.02,9539.0,171.1475,171.3909,171.1475,171.2377,9539.0
2018-09-20 13:45:00,190.02,190.13,189.88,190.12,5534.0,171.2377,171.3368,171.1115,171.3278,5534.0
2018-09-20 13:50:00,190.12,190.12,189.97,190.02,2703.0,171.3278,171.3278,171.1926,171.2377,2703.0
2018-09-20 13:55:00,190.02,190.08,189.94,189.94,6960.0,171.2377,171.2917,171.1656,171.1656,6960.0
2018-09-20 14:00:00,189.96,190.05,189.94,190.04,5430.0,171.1836,171.2647,171.1656,171.2557,5430.0
2018-09-20 14:05:00,190.05,190.17,189.94,190.0,7753.0,171.2647,171.3728,171.1656,171.2196,7753.0
2018-09-20 14:10:00,190.02,190.17,190.01,190.12,4200.0,171.2377,171.3728,171.2287,171.3278,4200.0
2018-09-20 14:15:00,190.11,190.25,190.08,190.16,5782.0,171.3188,171.4449,171.2917,171.3638,5782.0
2018-09-20 14:20:00,190.17,190.28,190.14,190.17,7417.0,171.3728,171.472,171.3458,171.3728,7417.0
2018-09-20 14:25:00,190.2,190.42,190.2,190.42,2773.0,171.3999,171.5981,171.3999,171.5981,2773.0
2018-09-20 14:30:00,190.42,190.43,190.24,190.24,6757.0,171.5981,171.6071,171.4359,171.4359,6757.0
2018-09-20 14:35:00,190.3,190.42,190.24,190.31,4370.0,171.49,171.5981,171.4359,171.499,4370.0
2018-09-20 14:40:00,190.33,190.34,190.14,190.29,7022.0,171.517,171.526,171.3458,171.481,7022.0
2018-09-20 14:45:00,190.35,190.53,190.34,190.43,3646.0,171.535,171.6973,171.526,171.6071,3646.0
2018-09-20 14:50:00,190.38,190.49,190.34,190.46,5564.0,171.5621,171.6612,171.526,171.6342,5564.0
2018-09-20 14:55:00,190.49,190.57,190.36,190.36,9071.0,171.6612,171.7333,171.5441,171.5441,9071.0
2018-09-20 15:00:00,190.36,190.39,190.21,190.27,6491.0,171.5441,171.5711,171.4089,171.463,6491.0
2018-09-20 15:05:00,190.31,190.34,190.14,190.2,4297.0,171.499,171.526,171.3458,171.3999,4297.0
2018-09-20 15:10:00,190.27,190.54,190.24,190.41,8800.0,171.463,171.7063,171.4359,171.5891,8800.0
2018-09-20 15:15:00,190.53,190.57,190.35,190.49,9500.0,171.6973,171.7333,171.535,171.6612,9500.0
2018-09-20 15:20:00,190.52,190.57,190.41,190.45,5267.0,171.6882,171.7333,171.5891,171.6252,5267.0
2018-09-20 15:25:00,190.46,190.51,190.4,190.4,6279.0,171.6342,171.6792,171.5801,171.5801,6279.0
2018-09-20 15:30:00,190.4,190.42,190.3,190.33,8332.0,171.5801,171.5981,171.49,171.517,8332.0
2018-09-20 15:35:00,190.33,190.35,190.2,190.33,10407.0,171.517,171.535,171.3999,171.517,10407.0
2018-09-20 15:40:00,190.34,190.35,190.18,190.2,7941.0,171.526,171.535,171.3818,171.3999,7941.0
2018-09-20 15:45:00,190.2,190.36,190.2,190.29,14226.0,171.3999,171.5441,171.3999,171.481,14226.0
2018-09-20 15:50:00,190.27,190.36,190.25,190.33,31577.0,171.463,171.5441,171.4449,171.517,31577.0
2018-09-20 15:55:00,190.33,190.58,190.32,190.47,58210.0,171.517,171.7423,171.508,171.6432,58210.0
2018-09-21 09:30:00,191.04,191.56,190.84,191.27,158139.0,172.1568,172.6254,171.9766,172.3641,158139.0
2018-09-21 09:35:00,191.55,191.76,191.33,191.71,4818.0,172.6164,172.8057,172.4182,172.7606,4818.0
2018-09-21 09:40:00,191.71,192.24,191.46,191.47,3750.0,172.7606,173.2382,172.5353,172.5443,3750.0
2018-09-21 09:45:00,191.47,191.71,191.4,191.71,2608.0,172.5443,172.7606,172.4813,172.7606,2608.0
2018-09-21 09:50:00,191.82,191.83,191.55,191.63,11624.0,172.8597,172.8688,172.6164,172.6885,11624.0
2018-09-21 09:55:00,191.61,191.74,191.19,191.19,16536.0,172.6705,172.7877,172.292,172.292,16536.0
2018-09-21 10:00:00,191.15,191.25,190.75,190.84,14141.0,172.256,172.3461,171.8955,171.9766,14141.0
2018-09-21 10:05:00,190.84,191.02,190.79,190.79,6900.0,171.9766,172.1388,171.9316,171.9316,6900.0
2018-09-21 10:10:00,190.84,191.06,190.82,190.94,10439.0,171.9766,172.1749,171.9586,172.0667,10439.0
2018-09-21 10:15:00,190.96,191.02,190.89,190.91,4877.0,172.0848,172.1388,172.0217,172.0397,4877.0
2018-09-21 10:20:00,190.85,190.9,190.67,190.82,11663.0,171.9856,172.0307,171.8234,171.9586,11663.0
2018-09-21 10:25:00,190.9,191.1,190.85,190.94,8833.0,172.0307,172.2109,171.9856,172.0667,8833.0
2018-09-21 10:30:00,190.99,191.08,190.87,190.93,7010.0,172.1118,172.1929,172.0036,172.0577,7010.0
2018-09-21 10:35:00,190.88,191.12,190.82,190.82,6672.0,172.0127,172.2289,171.9586,171.9586,6672.0
2018-09-21 10:40:00,190.82,190.9,190.76,190.78,8782.0,171.9586,172.0307,171.9045,171.9225,8782.0
2018-09-21 10:45:00,190.76,190.79,190.7,190.74,29460.0,171.9045,171.9316,171.8505,171.8865,29460.0
2018-09-21 10:50:00,190.8,190.97,190.8,190.87,2573.0,171.9406,172.0938,171.9406,172.0036,2573.0
2018-09-21 10:55:00,190.92,191.33,190.92,191.24,12909.0,172.0487,172.4182,172.0487,172.3371,12909.0
2018-09-21 11:00:00,191.19,191.31,191.03,191.07,6236.0,172.292,172.4002,172.1478,172.1839,6236.0
2018-09-21 11:05:00,191.04,191.08,190.95,191.08,2574.0,172.1568,172.1929,172.0757,172.1929,2574.0
2018-09-21 11:10:00,191.08,191.11,190.96,190.98,3669.0,172.1929,172.2199,172.0848,172.1028,3669.0
2018-09-21 11:15:00,190.95,191.03,190.91,191.02,6865.0,172.0757,172.1478,172.0397,172.1388,6865.0
2018-09-21 11:20:00,191.0,191.15,190.93,191.04,7058.0,172.1208,172.256,172.0577,172.1568,7058.0
2018-09-21 11:25:00,191.03,191.06,190.88,190.98,3300.0,172.1478,172.1749,172.0127,172.1028,3300.0
2018-09-21 11:30:00,191.05,191.05,190.96,191.05,3000.0,172.1659,172.1659,172.0848,172.1659,3000.0
2018-09-21 11:35:00,191.0,191.17,190.98,191.17,2683.0,172.1208,172.274,172.1028,172.274,2683.0
2018-09-21 11:40:00,191.21,191.36,191.21,191.26,3574.0,172.31,172.4452,172.31,172.3551,3574.0
2018-09-21 11:45:00,191.24,191.24,191.12,191.24,4207.0,172.3371,172.3371,172.2289,172.3371,4207.0
2018-09-21 11:50:00,191.2,191.27,191.15,191.22,1572.0,172.301,172.3641,172.256,172.3191,1572.0
2018-09-21 11:55:00,191.19,191.34,191.19,191.22,3200.0,172.292,172.4272,172.292,172.3191,3200.0
2018-09-21 12:00:00,191.2,191.2,191.2,191.2,100.0,172.301,172.301,172.301,172.301,100.0
2018-09-21 12:05:00,191.23,191.3,191.22,191.23,1200.0,172.3281,172.3911,172.3191,172.3281,1200.0
2018-09-21 12:10:00,191.28,191.29,191.16,191.17,3384.0,172.3731,172.3821,172.265,172.274,3384.0
2018-09-21 12:15:00,191.15,191.17,190.9,190.94,3800.0,172.256,172.274,172.0307,172.0667,3800.0
2018-09-21 12:20:00,190.96,190.99,190.86,190.91,2312.0,172.0848,172.1118,171.9946,172.0397,2312.0
2018-09-21 12:25:00,190.94,191.04,190.77,190.83,7323.0,172.0667,172.1568,171.9135,171.9676,7323.0
2018-09-21 12:30:00,190.79,190.88,190.73,190.83,3500.0,171.9316,172.0127,171.8775,171.9676,3500.0
2018-09-21 12:35:00,190.83,190.98,190.82,190.98,4096.0,171.9676,172.1028,171.9586,172.1028,4096.0
2018-09-21 12:40:00,190.99,191.01,190.87,190.87,3013.0,172.1118,172.1298,172.0036,172.0036,3013.0
2018-09-21 12:45:00,190.93,190.96,190.91,190.93,1414.0,172.0577,172.0848,172.0397,172.0577,1414.0
2018-09-21 12:50:00,190.91,191.11,190.89,191.07,3829.0,172.0397,172.2199,172.0217,172.1839,3829.0
2018-09-21 12:55:00,191.02,191.04,190.97,191.03,1200.0,172.1388,172.1568,172.0938,172.1478,1200.0
2018-09-21 13:00:00,191.08,191.13,191.03,191.06,4737.0,172.1929,172.2379,172.1478,172.1749,4737.0
2018-09-21 13:05:00,191.02,191.08,190.92,190.95,5137.0,172.1388,172.1929,172.0487,172.0757,5137.0
2018-09-21 13:10:00,190.93,190.93,190.77,190.79,10738.0,172.0577,172.0577,171.9135,171.9316,10738.0
2018-09-21 13:15:00,190.8,190.82,190.73,190.78,9918.0,171.9406,171.9586,171.8775,171.9225,9918.0
2018-09-21 13:20:00,190.77,190.81,190.74,190.76,4111.0,171.9135,171.9496,171.8865,171.9045,4111.0
2018-09-21 13:25:00,190.76,190.81,190.63,190.63,8000.0,171.9045,171.9496,171.7874,171.7874,8000.0
2018-09-21 13:30:00,190.63,190.64,190.5,190.57,13821.0,171.7874,171.7964,171.6702,171.7333,13821.0
2018-09-21 13:35:00,190.6,190.74,190.6,190.74,2920.0,171.7603,171.8865,171.7603,171.8865,2920.0
2018-09-21 13:40:00,190.78,190.83,190.75,190.78,2977.0,171.9225,171.9676,171.8955,171.9225,2977.0
2018-09-21 13:45:00,190.75,190.75,190.58,190.58,4412.0,171.8955,171.8955,171.7423,171.7423,4412.0
2018-09-21 13:50:00,190.56,190.63,190.42,190.48,4300.0,171.7243,171.7874,171.5981,171.6522,4300.0
2018-09-21 13:55:00,190.51,190.6,190.5,190.6,1400.0,171.6792,171.7603,171.6702,171.7603,1400.0
2018-09-21 14:00:00,190.62,190.68,190.58,190.62,2179.0,171.7784,171.8324,171.7423,171.7784,2179.0
2018-09-21 14:05:00,190.62,190.77,190.6,190.75,2900.0,171.7784,171.9135,171.7603,171.8955,2900.0
2018-09-21 14:10:00,190.74,190.79,190.61,190.61,2720.0,171.8865,171.9316,171.7693,171.7693,2720.0
2018-09-21 14:15:00,190.64,190.73,190.54,190.69,2651.0,171.7964,171.8775,171.7063,171.8414,2651.0
2018-09-21 14:20:00,190.67,190.78,190.67,190.73,2012.0,171.8234,171.9225,171.8234,171.8775,2012.0
2018-09-21 14:25:00,190.72,190.72,190.62,190.62,3878.0,171.8685,171.8685,171.7784,171.7784,3878.0
2018-09-21 14:30:00,190.6,190.71,190.6,190.69,2700.0,171.7603,171.8595,171.7603,171.8414,2700.0
2018-09-21 14:35:00,190.67,190.77,190.67,190.74,2307.0,171.8234,171.9135,171.8234,171.8865,2307.0
2018-09-21 14:40:00,190.75,190.76,190.56,190.58,7012.0,171.8955,171.9045,171.7243,171.7423,7012.0
2018-09-21 14:45:00,190.56,190.56,190.38,190.41,12381.0,171.7243,171.7243,171.5621,171.5891,12381.0
2018-09-21 14:50:00,190.41,190.41,190.1,190.17,5200.0,171.5891,171.5891,171.3098,171.3728,5200.0
2018-09-21 14:55:00,190.15,190.28,190.11,190.25,4760.0,171.3548,171.472,171.3188,171.4449,4760.0
2018-09-21 15:00:00,190.25,190.54,190.25,190.34,6515.0,171.4449,171.7063,171.4449,171.526,6515.0
2018-09-21 15:05:00,190.35,190.52,190.35,190.47,8329.0,171.535,171.6882,171.535,171.6432,8329.0
2018-09-21 15:10:00,190.47,190.64,190.44,190.55,6600.0,171.6432,171.7964,171.6161,171.7153,6600.0
2018-09-21 15:15:00,190.51,190.52,190.37,190.4,5225.0,171.6792,171.6882,171.5531,171.5801,5225.0
2018-09-21 15:20:00,190.42,190.56,190.42,190.48,6874.0,171.5981,171.7243,171.5981,171.6522,6874.0
2018-09-21 15:25:00,190.5,190.58,190.5,190.51,6044.0,171.6702,171.7423,171.6702,171.6792,6044.0
2018-09-21 15:30:00,190.5,190.62,190.5,190.53,9078.0,171.6702,171.7784,171.6702,171.6973,9078.0
2018-09-21 15:35:00,190.53,190.64,190.51,190.6,10314.0,171.6973,171.7964,171.6792,171.7603,10314.0
2018-09-21 15:40:00,190.62,190.87,190.58,190.81,16031.0,171.7784,172.0036,171.7423,171.9496,16031.0
2018-09-21 15:45:00,190.86,191.09,190.66,190.66,18646.0,171.9946,172.2019,171.8144,171.8144,18646.0
2018-09-21 15:50:00,190.68,190.79,190.68,190.68,23381.0,171.8324,171.9316,171.8324,171.8324,23381.0
2018-09-21 15:55:00,190.69,190.73,190.37,190.52,71064.0,171.8414,171.8775,171.5531,171.6882,71064.0
2018-09-24 09:30:00,191.41,191.41,189.19,189.37,15359.0,172.4903,172.4903,170.4897,170.6519,15359.0
2018-09-24 09:35:00,189.6,189.64,188.08,189.02,11170.0,170.8592,170.8952,169.4894,170.3365,11170.0
2018-09-24 09:40:00,188.86,189.88,188.81,188.85,13225.0,170.1923,171.1115,170.1473,170.1833,13225.0
2018-09-24 09:45:00,189.01,189.01,188.71,188.71,758.0,170.3275,170.3275,170.0572,170.0572,758.0
2018-09-24 09:50:00,188.69,188.69,188.25,188.25,4859.0,170.0391,170.0391,169.6426,169.6426,4859.0
2018-09-24 09:55:00,188.29,188.83,188.29,188.64,11811.0,169.6787,170.1653,169.6787,169.9941,11811.0
2018-09-24 10:00:00,188.56,188.66,188.45,188.49,4380.0,169.922,170.0121,169.8228,169.8589,4380.0
2018-09-24 10:05:00,188.51,188.51,188.06,188.16,4869.0,169.8769,169.8769,169.4714,169.5615,4869.0
2018-09-24 10:10:00,188.04,188.54,187.91,188.54,6800.0,169.4534,169.904,169.3362,169.904,6800.0
2018-09-24 10:15:00,188.52,188.57,188.19,188.2,6346.0,169.8859,169.931,169.5885,169.5976,6346.0
2018-09-24 10:20:00,188.25,188.69,188.2,188.65,6254.0,169.6426,170.0391,169.5976,170.0031,6254.0
2018-09-24 10:25:00,188.74,188.77,188.21,188.43,5164.0,170.0842,170.1112,169.6066,169.8048,5164.0
2018-09-24 10:30:00,188.4,188.4,188.18,188.23,3901.0,169.7778,169.7778,169.5795,169.6246,3901.0
2018-09-24 10:35:00,188.31,188.48,187.98,188.04,6391.0,169.6967,169.8499,169.3993,169.4534,6391.0
2018-09-24 10:40:00,187.88,188.05,187.79,188.05,2400.0,169.3092,169.4624,169.2281,169.4624,2400.0
2018-09-24 10:45:00,188.12,188.15,187.9,187.91,3000.0,169.5255,169.5525,169.3272,169.3362,3000.0
2018-09-24 10:50:00,187.94,188.15,187.85,188.02,4400.0,169.3633,169.5525,169.2822,169.4354,4400.0
2018-09-24 10:55:00,188.06,188.39,187.94,188.21,7800.0,169.4714,169.7688,169.3633,169.6066,7800.0
2018-09-24 11:00:00,188.22,188.4,188.11,188.4,4400.0,169.6156,169.7778,169.5165,169.7778,4400.0
2018-09-24 11:05:00,188.39,188.69,188.32,188.59,4767.0,169.7688,170.0391,169.7057,169.949,4767.0
2018-09-24 11:10:00,188.57,188.76,188.52,188.54,7451.0,169.931,170.1022,169.8859,169.904,7451.0
2018-09-24 11:15:00,188.61,188.69,188.53,188.57,7300.0,169.967,170.0391,169.8949,169.931,7300.0
2018-09-24 11:20:00,188.65,188.76,188.57,188.75,4200.0,170.0031,170.1022,169.931,170.0932,4200.0
2018-09-24 11:25:00,188.94,188.99,188.87,188.89,17382.0,170.2644,170.3095,170.2013,170.2194,17382.0
2018-09-24 11:30:00,188.94,189.1,188.87,188.87,4131.0,170.2644,170.4086,170.2013,170.2013,4131.0
2018-09-24 11:35:00,188.94,189.33,188.94,189.15,32104.0,170.2644,170.6159,170.2644,170.4537,32104.0
2018-09-24 11:40:00,189.17,189.28,188.99,189.03,4251.0,170.4717,170.5708,170.3095,170.3455,4251.0
2018-09-24 11:45:00,189.06,189.23,189.05,189.19,3100.0,170.3726,170.5258,170.3635,170.4897,3100.0
2018-09-24 11:50:00,189.33,189.38,189.14,189.25,2627.0,170.6159,170.6609,170.4446,170.5438,2627.0
2018-09-24 11:55:00,189.18,189.4,189.18,189.28,4301.0,170.4807,170.6789,170.4807,170.5708,4301.0
2018-09-24 12:00:00,189.32,189.41,189.24,189.29,3444.0,170.6069,170.688,170.5348,170.5798,3444.0
2018-09-24 12:05:00,189.26,189.28,189.05,189.05,2406.0,170.5528,170.5708,170.3635,170.3635,2406.0
2018-09-24 12:10:00,189.1,189.13,188.91,188.97,5273.0,170.4086,170.4356,170.2374,170.2915,5273.0
2018-09-24 12:15:00,188.92,188.97,188.75,188.79,6429.0,170.2464,170.2915,170.0932,170.1292,6429.0
2018-09-24 12:20:00,188.88,189.05,188.83,189.05,2728.0,170.2103,170.3635,170.1653,170.3635,2728.0
2018-09-24 12:25:00,189.04,189.16,189.03,189.08,2912.0,170.3545,170.4627,170.3455,170.3906,2912.0
2018-09-24 12:30:00,189.06,189.07,188.92,188.96,4400.0,170.3726,170.3816,170.2464,170.2824,4400.0
2018-09-24 12:35:00,188.91,188.96,188.88,188.91,1625.0,170.2374,170.2824,170.2103,170.2374,1625.0
2018-09-24 12:40:00,188.86,189.02,188.86,189.02,1388.0,170.1923,170.3365,170.1923,170.3365,1388.0
2018-09-24 12:45:00,188.98,189.15,188.93,189.15,1500.0,170.3005,170.4537,170.2554,170.4537,1500.0
2018-09-24 12:50:00,189.18,189.25,189.12,189.16,3322.0,170.4807,170.5438,170.4266,170.4627,3322.0
2018-09-24 12:55:00,189.13,189.16,189.05,189.14,4819.0,170.4356,170.4627,170.3635,170.4446,4819.0
2018-09-24 13:00:00,189.16,189.17,189.06,189.17,1413.0,170.4627,170.4717,170.3726,170.4717,1413.0
2018-09-24 13:05:00,189.2,189.24,189.09,189.16,5837.0,170.4987,170.5348,170.3996,170.4627,5837.0
2018-09-24 13:10:00,189.12,189.12,189.01,189.02,2828.0,170.4266,170.4266,170.3275,170.3365,2828.0
2018-09-24 13:15:00,189.01,189.01,188.85,188.85,6600.0,170.3275,170.3275,170.1833,170.1833,6600.0
2018-09-24 13:20:00,188.87,189.04,188.87,189.02,1100.0,170.2013,170.3545,170.2013,170.3365,1100.0
2018-09-24 13:25:00,189.0,189.0,188.92,188.95,1300.0,170.3185,170.3185,170.2464,170.2734,1300.0
2018-09-24 13:30:00,188.97,189.15,188.97,189.15,2100.0,170.2915,170.4537,170.2915,170.4537,2100.0
2018-09-24 13:35:00,189.18,189.18,189.0,189.07,5180.0,170.4807,170.4807,170.3185,170.3816,5180.0
2018-09-24 13:40:00,189.05,189.17,189.02,189.1,3000.0,170.3635,170.4717,170.3365,170.4086,3000.0
2018-09-24 13:45:00,189.12,189.15,189.05,189.08,1381.0,170.4266,170.4537,170.3635,170.3906,1381.0
2018-09-24 13:50:00,189.08,189.21,189.07,189.12,1552.0,170.3906,170.5077,170.3816,170.4266,1552.0
2018-09-24 13:55:00,189.12,189.3,189.12,189.22,3310.0,170.4266,170.5888,170.4266,170.5167,3310.0
2018-09-24 14:00:00,189.25,189.39,189.23,189.3,2584.0,170.5438,170.6699,170.5258,170.5888,2584.0
2018-09-24 14:05:00,189.31,189.52,189.3,189.52,813.0,170.5978,170.7871,170.5888,170.7871,813.0
2018-09-24 14:10:00,189.51,189.54,189.37,189.43,4540.0,170.7781,170.8051,170.6519,170.706,4540.0
2018-09-24 14:15:00,189.44,189.52,189.34,189.34,2200.0,170.715,170.7871,170.6249,170.6249,2200.0
2018-09-24 14:20:00,189.45,189.55,189.36,189.36,4200.0,170.724,170.8141,170.6429,170.6429,4200.0
2018-09-24 14:25:00,189.36,189.57,189.31,189.48,2936.0,170.6429,170.8321,170.5978,170.751,2936.0
2018-09-24 14:30:00,189.5,189.6,189.49,189.57,2935.0,170.7691,170.8592,170.7601,170.8321,2935.0
2018-09-24 14:35:00,189.63,189.89,189.62,189.79,5100.0,170.8862,171.1205,170.8772,171.0304,5100.0
2018-09-24 14:40:00,189.8,189.8,189.71,189.73,3202.0,171.0394,171.0394,170.9583,170.9763,3202.0
2018-09-24 14:45:00,189.7,189.84,189.69,189.84,2500.0,170.9493,171.0755,170.9403,171.0755,2500.0
2018-09-24 14:50:00,189.84,189.96,189.84,189.93,4628.0,171.0755,171.1836,171.0755,171.1566,4628.0
2018-09-24 14:55:00,189.89,189.9,189.75,189.87,4650.0,171.1205,171.1295,170.9944,171.1025,4650.0
2018-09-24 15:00:00,189.81,189.86,189.75,189.76,3360.0,171.0484,171.0935,170.9944,171.0034,3360.0
2018-09-24 15:05:00,189.76,189.9,189.66,189.9,8153.0,171.0034,171.1295,170.9132,171.1295,8153.0
2018-09-24 15:10:00,189.88,189.96,189.76,189.77,6700.0,171.1115,171.1836,171.0034,171.0124,6700.0
2018-09-24 15:15:00,189.72,189.83,189.72,189.81,10848.0,170.9673,171.0664,170.9673,171.0484,10848.0
2018-09-24 15:20:00,189.79,189.94,189.77,189.86,6318.0,171.0304,171.1656,171.0124,171.0935,6318.0
2018-09-24 15:25:00,189.85,189.91,189.77,189.79,5717.0,171.0845,171.1385,171.0124,171.0304,5717.0
2018-09-24 15:30:00,189.8,189.9,189.79,189.83,7500.0,171.0394,171.1295,171.0304,171.0664,7500.0
2018-09-24 15:35:00,189.81,189.86,189.76,189.77,8306.0,171.0484,171.0935,171.0034,171.0124,8306.0
2018-09-24 15:40:00,189.75,189.79,189.71,189.76,10549.0,170.9944,171.0304,170.9583,171.0034,10549.0
2018-09-24 15:45:00,189.84,189.91,189.74,189.8,24560.0,171.0755,171.1385,170.9853,171.0394,24560.0
2018-09-24 15:50:00,189.81,189.82,189.67,189.73,19709.0,171.0484,171.0574,170.9223,170.9763,19709.0
2018-09-24 15:55:00,189.75,189.87,189.68,189.7,52216.0,170.9944,171.1025,170.9313,170.9493,52216.0
2018-09-25 09:30:00,189.66,189.66,188.86,188.97,9302.0,170.9132,170.9132,170.1923,170.2915,9302.0
2018-09-25 09:35:00,189.01,189.74,188.91,189.69,2250.0,170.3275,170.9853,170.2374,170.9403,2250.0
2018-09-25 09:40:00,189.82,190.2,189.72,190.15,3285.0,171.0574,171.3999,170.9673,171.3548,3285.0
2018-09-25 09:45:00,189.9,189.9,189.07,189.15,6421.0,171.1295,171.1295,170.3816,170.4537,6421.0
2018-09-25 09:50:00,189.37,189.5,189.24,189.4,8403.0,170.6519,170.7691,170.5348,170.6789,8403.0
2018-09-25 09:55:00,189.23,189.4,188.75,188.96,2310.0,170.5258,170.6789,170.0932,170.2824,2310.0
2018-09-25 10:00:00,188.96,189.43,188.96,189.2,2398.0,170.2824,170.706,170.2824,170.4987,2398.0
2018-09-25 10:05:00,189.32,189.32,189.05,189.13,2499.0,170.6069,170.6069,170.3635,170.4356,2499.0
2018-09-25 10:10:00,189.09,189.47,189.09,189.47,1300.0,170.3996,170.742,170.3996,170.742,1300.0
2018-09-25 10:15:00,189.29,189.29,188.72,188.73,7003.0,170.5798,170.5798,170.0662,170.0752,7003.0
2018-09-25 10:20:00,188.73,189.17,188.73,188.94,3733.0,170.0752,170.4717,170.0752,170.2644,3733.0
2018-09-25 10:25:00,188.94,189.14,188.94,189.14,599.0,170.2644,170.4446,170.2644,170.4446,599.0
2018-09-25 10:30:00,189.14,189.3,189.04,189.12,2504.0,170.4446,170.5888,170.3545,170.4266,2504.0
2018-09-25 10:35:00,189.11,189.16,189.08,189.13,1664.0,170.4176,170.4627,170.3906,170.4356,1664.0
2018-09-25 10:40:00,189.27,189.54,189.26,189.48,2300.0,170.5618,170.8051,170.5528,170.751,2300.0
2018-09-25 10:45:00,189.55,189.87,189.55,189.85,4802.0,170.8141,171.1025,170.8141,171.0845,4802.0
2018-09-25 10:50:00,189.74,189.82,189.55,189.65,4900.0,170.9853,171.0574,170.8141,170.9042,4900.0
2018-09-25 10:55:00,189.59,189.67,189.38,189.4,7553.0,170.8502,170.9223,170.6609,170.6789,7553.0
2018-09-25 11:00:00,189.29,189.29,188.93,189.21,4719.0,170.5798,170.5798,170.2554,170.5077,4719.0
2018-09-25 11:05:00,189.29,189.46,189.28,189.33,5952.0,170.5798,170.733,170.5708,170.6159,5952.0
2018-09-25 11:10:00,189.39,189.4,189.02,189.05,7300.0,170.6699,170.6789,170.3365,170.3635,7300.0
2018-09-25 11:15:00,189.05,189.07,188.91,188.98,1622.0,170.3635,170.3816,170.2374,170.3005,1622.0
2018-09-25 11:20:00,189.02,189.41,188.97,189.15,13980.0,170.3365,170.688,170.2915,170.4537,13980.0
2018-09-25 11:25:00,189.12,189.26,189.02,189.11,3516.0,170.4266,170.5528,170.3365,170.4176,3516.0
2018-09-25 11:30:00,189.22,189.24,189.08,189.13,2950.0,170.5167,170.5348,170.3906,170.4356,2950.0
2018-09-25 11:35:00,189.1,189.36,189.05,189.31,2800.0,170.4086,170.6429,170.3635,170.5978,2800.0
2018-09-25 11:40:00,189.28,189.38,189.21,189.21,6340.0,170.5708,170.6609,170.5077,170.5077,6340.0
2018-09-25 11:45:00,189.21,189.31,189.13,189.15,1300.0,170.5077,170.5978,170.4356,170.4537,1300.0
2018-09-25 11:50:00,189.16,189.21,189.13,189.21,1700.0,170.4627,170.5077,170.4356,170.5077,1700.0
2018-09-25 11:55:00,189.16,189.19,189.11,189.19,1300.0,170.4627,170.4897,170.4176,170.4897,1300.0
2018-09-25 12:00:00,189.19,189.64,189.18,189.59,1300.0,170.4897,170.8952,170.4807,170.8502,1300.0
2018-09-25 12:05:00,189.71,189.86,189.61,189.68,4153.0,170.9583,171.0935,170.8682,170.9313,4153.0
2018-09-25 12:10:00,189.7,189.73,189.48,189.53,4132.0,170.9493,170.9763,170.751,170.7961,4132.0
2018-09-25 12:15:00,189.51,189.54,189.46,189.52,3000.0,170.7781,170.8051,170.733,170.7871,3000.0
2018-09-25 12:20:00,189.56,189.72,189.56,189.69,1000.0,170.8231,170.9673,170.8231,170.9403,1000.0
2018-09-25 12:25:00,189.69,189.76,189.59,189.66,3899.0,170.9403,171.0034,170.8502,170.9132,3899.0
2018-09-25 12:30:00,189.63,189.72,189.56,189.7,6373.0,170.8862,170.9673,170.8231,170.9493,6373.0
2018-09-25 12:35:00,189.68,189.72,189.54,189.67,5300.0,170.9313,170.9673,170.8051,170.9223,5300.0
2018-09-25 12:40:00,189.67,189.74,189.58,189.61,2600.0,170.9223,170.9853,170.8412,170.8682,2600.0
2018-09-25 12:45:00,189.65,189.65,189.41,189.44,4100.0,170.9042,170.9042,170.688,170.715,4100.0
2018-09-25 12:50:00,189.41,189.64,189.41,189.64,2981.0,170.688,170.8952,170.688,170.8952,2981.0
2018-09-25 12:55:00,189.63,189.64,189.52,189.52,3682.0,170.8862,170.8952,170.7871,170.7871,3682.0
2018-09-25 13:00:00,189.46,189.52,189.24,189.28,9527.0,170.733,170.7871,170.5348,170.5708,9527.0
2018-09-25 13:05:00,189.33,189.39,189.25,189.39,1700.0,170.6159,170.6699,170.5438,170.6699,1700.0
2018-09-25 13:10:00,189.28,189.28,189.18,189.26,1900.0,170.5708,170.5708,170.4807,170.5528,1900.0
2018-09-25 13:15:00,189.12,189.21,189.06,189.09,2500.0,170.4266,170.5077,170.3726,170.3996,2500.0
2018-09-25 13:20:00,189.07,189.08,189.0,189.02,2200.0,170.3816,170.3906,170.3185,170.3365,2200.0
2018-09-25 13:25:00,189.02,189.05,188.95,189.0,1900.0,170.3365,170.3635,170.2734,170.3185,1900.0
2018-09-25 13:30:00,189.02,189.02,188.92,189.0,1460.0,170.3365,170.3365,170.2464,170.3185,1460.0
2018-09-25 13:35:00,188.92,188.94,188.8,188.85,5304.0,170.2464,170.2644,170.1383,170.1833,5304.0
2018-09-25 13:40:00,188.84,188.84,188.38,188.49,6620.0,170.1743,170.1743,169.7598,169.8589,6620.0
2018-09-25 13:45:00,188.43,188.47,188.32,188.32,4576.0,169.8048,169.8409,169.7057,169.7057,4576.0
2018-09-25 13:50:00,188.34,188.34,188.14,188.23,10915.0,169.7237,169.7237,169.5435,169.6246,10915.0
2018-09-25 13:55:00,188.25,188.25,188.02,188.09,4609.0,169.6426,169.6426,169.4354,169.4984,4609.0
2018-09-25 14:00:00,188.09,188.18,187.94,188.11,5020.0,169.4984,169.5795,169.3633,169.5165,5020.0
2018-09-25 14:05:00,188.18,188.18,188.03,188.08,3363.0,169.5795,169.5795,169.4444,169.4894,3363.0
2018-09-25 14:10:00,188.14,188.4,188.1,188.29,7122.0,169.5435,169.7778,169.5074,169.6787,7122.0
2018-09-25 14:15:00,188.28,188.37,188.25,188.34,4600.0,169.6697,169.7508,169.6426,169.7237,4600.0
2018-09-25 14:20:00,188.37,188.37,188.23,188.28,9155.0,169.7508,169.7508,169.6246,169.6697,9155.0
2018-09-25 14:25:00,188.29,188.34,188.26,188.3,5375.0,169.6787,169.7237,169.6516,169.6877,5375.0
2018-09-25 14:30:00,188.3,188.31,188.04,188.17,9585.0,169.6877,169.6967,169.4534,169.5705,9585.0
2018-09-25 14:35:00,188.24,188.24,188.11,188.11,5055.0,169.6336,169.6336,169.5165,169.5165,5055.0
2018-09-25 14:40:00,188.11,188.12,187.89,187.89,9724.0,169.5165,169.5255,169.3182,169.3182,9724.0
2018-09-25 14:45:00,187.89,187.96,187.73,187.8,8479.0,169.3182,169.3813,169.174,169.2371,8479.0
2018-09-25 14:50:00,187.8,187.8,187.57,187.64,4560.0,169.2371,169.2371,169.0298,169.0929,4560.0
2018-09-25 14:55:00,187.7,187.84,187.63,187.84,4174.0,169.147,169.2731,169.0839,169.2731,4174.0
2018-09-25 15:00:00,187.82,187.89,187.75,187.75,6600.0,169.2551,169.3182,169.192,169.192,6600.0
2018-09-25 15:05:00,187.78,187.84,187.75,187.84,2500.0,169.2191,169.2731,169.192,169.2731,2500.0
2018-09-25 15:10:00,187.95,188.04,187.8,187.8,7737.0,169.3723,169.4534,169.2371,169.2371,7737.0
2018-09-25 15:15:00,187.8,187.82,187.75,187.78,3400.0,169.2371,169.2551,169.192,169.2191,3400.0
2018-09-25 15:20:00,187.79,187.9,187.75,187.89,6200.0,169.2281,169.3272,169.192,169.3182,6200.0
2018-09-25 15:25:00,187.92,187.93,187.84,187.86,5305.0,169.3452,169.3542,169.2731,169.2912,5305.0
2018-09-25 15:30:00,187.85,188.08,187.79,188.02,9478.0,169.2822,169.4894,169.2281,169.4354,9478.0
2018-09-25 15:35:00,188.05,188.25,187.99,188.24,9356.0,169.4624,169.6426,169.4083,169.6336,9356.0
2018-09-25 15:40:00,188.25,188.26,188.02,188.04,11936.0,169.6426,169.6516,169.4354,169.4534,11936.0
2018-09-25 15:45:00,188.05,188.23,188.04,188.21,11801.0,169.4624,169.6246,169.4534,169.6066,11801.0
2018-09-25 15:50:00,188.18,188.2,188.16,188.17,23661.0,169.5795,169.5976,169.5615,169.5705,23661.0
2018-09-25 15:55:00,188.18,188.31,188.01,188.27,71100.0,169.5795,169.6967,169.4263,169.6606,71100.0
2018-09-26 09:30:00,187.53,187.88,187.07,187.29,13070.0,168.9938,169.3092,168.5793,168.7775,13070.0
2018-09-26 09:35:00,187.47,188.26,187.38,188.02,7906.0,168.9397,169.6516,168.8586,169.4354,7906.0
2018-09-26 09:40:00,188.23,188.23,187.58,187.71,12845.0,169.6246,169.6246,169.0388,169.156,12845.0
2018-09-26 09:45:00,187.78,187.78,187.54,187.56,6999.0,169.2191,169.2191,169.0028,169.0208,6999.0
2018-09-26 09:50:00,187.5,187.58,187.22,187.29,9113.0,168.9668,169.0388,168.7144,168.7775,9113.0
2018-09-26 09:55:00,187.31,187.36,186.85,186.95,6038.0,168.7955,168.8406,168.381,168.4711,6038.0
2018-09-26 10:00:00,187.0,187.05,186.89,187.05,1412.0,168.5162,168.5612,168.417,168.5612,1412.0
2018-09-26 10:05:00,187.02,187.02,186.61,186.84,10845.0,168.5342,168.5342,168.1647,168.372,10845.0
2018-09-26 10:10:00,186.75,186.99,186.64,186.99,4500.0,168.2909,168.5072,168.1918,168.5072,4500.0
2018-09-26 10:15:00,187.08,187.17,186.9,187.16,22785.0,168.5883,168.6694,168.4261,168.6604,22785.0
2018-09-26 10:20:00,187.27,187.71,187.19,187.5,17588.0,168.7595,169.156,168.6874,168.9668,17588.0
2018-09-26 10:25:00,187.46,187.59,187.41,187.53,3003.0,168.9307,169.0479,168.8856,168.9938,3003.0
2018-09-26 10:30:00,187.46,187.51,187.28,187.41,2165.0,168.9307,168.9758,168.7685,168.8856,2165.0
2018-09-26 10:35:00,187.31,187.76,187.16,187.76,3496.0,168.7955,169.2011,168.6604,169.2011,3496.0
2018-09-26 10:40:00,187.65,187.68,187.42,187.68,1717.0,169.1019,169.129,168.8947,169.129,1717.0
2018-09-26 10:45:00,187.55,187.81,187.55,187.6,7485.0,169.0118,169.2461,169.0118,169.0569,7485.0
2018-09-26 10:50:00,187.55,187.73,187.54,187.6,2800.0,169.0118,169.174,169.0028,169.0569,2800.0
2018-09-26 10:55:00,187.53,187.83,187.53,187.54,2900.0,168.9938,169.2641,168.9938,169.0028,2900.0
2018-09-26 11:00:00,187.48,187.59,187.32,187.38,5561.0,168.9487,169.0479,168.8045,168.8586,5561.0
2018-09-26 11:05:00,187.31,187.45,187.19,187.28,5600.0,168.7955,168.9217,168.6874,168.7685,5600.0
2018-09-26 11:10:00,187.34,187.39,187.17,187.17,2129.0,168.8226,168.8676,168.6694,168.6694,2129.0
2018-09-26 11:15:00,187.2,187.46,187.1,187.41,15915.0,168.6964,168.9307,168.6063,168.8856,15915.0
2018-09-26 11:20:00,187.39,187.64,187.34,187.47,7224.0,168.8676,169.0929,168.8226,168.9397,7224.0
2018-09-26 11:25:00,187.48,187.48,187.3,187.43,5988.0,168.9487,168.9487,168.7865,168.9037,5988.0
2018-09-26 11:30:00,187.46,187.48,187.24,187.26,3005.0,168.9307,168.9487,168.7325,168.7505,3005.0
2018-09-26 11:35:00,187.19,187.28,187.11,187.23,2500.0,168.6874,168.7685,168.6153,168.7234,2500.0
2018-09-26 11:40:00,187.26,187.4,187.23,187.37,4050.0,168.7505,168.8766,168.7234,168.8496,4050.0
2018-09-26 11:45:00,187.28,187.5,187.27,187.3,5088.0,168.7685,168.9668,168.7595,168.7865,5088.0
2018-09-26 11:50:00,187.3,187.34,187.21,187.27,2200.0,168.7865,168.8226,168.7054,168.7595,2200.0
2018-09-26 11:55:00,187.32,187.67,187.32,187.59,2476.0,168.8045,169.1199,168.8045,169.0479,2476.0
2018-09-26 12:00:00,187.61,187.67,187.56,187.67,2800.0,169.0659,169.1199,169.0208,169.1199,2800.0
2018-09-26 12:05:00,187.67,187.67,187.44,187.51,2200.0,169.1199,169.1199,168.9127,168.9758,2200.0
2018-09-26 12:10:00,187.44,187.64,187.44,187.61,3500.0,168.9127,169.0929,168.9127,169.0659,3500.0
2018-09-26 12:15:00,187.56,187.64,187.5,187.64,4964.0,169.0208,169.0929,168.9668,169.0929,4964.0
2018-09-26 12:20:00,187.65,187.73,187.65,187.73,1525.0,169.1019,169.174,169.1019,169.174,1525.0
2018-09-26 12:25:00,187.71,187.71,187.54,187.68,7707.0,169.156,169.156,169.0028,169.129,7707.0
2018-09-26 12:30:00,187.66,187.87,187.57,187.7,13176.0,169.1109,169.3002,169.0298,169.147,13176.0
2018-09-26 12:35:00,187.68,188.04,187.67,187.93,8526.0,169.129,169.4534,169.1199,169.3542,8526.0
2018-09-26 12:40:00,187.95,188.01,187.91,187.95,2084.0,169.3723,169.4263,169.3362,169.3723,2084.0
2018-09-26 12:45:00,188.01,188.11,187.97,188.11,1100.0,169.4263,169.5165,169.3903,169.5165,1100.0
2018-09-26 12:50:00,188.09,188.11,188.03,188.03,2200.0,169.4984,169.5165,169.4444,169.4444,2200.0
2018-09-26 12:55:00,188.06,188.14,187.94,188.09,5456.0,169.4714,169.5435,169.3633,169.4984,5456.0
2018-09-26 13:00:00,188.12,188.18,188.1,188.18,2900.0,169.5255,169.5795,169.5074,169.5795,2900.0
2018-09-26 13:05:00,188.08,188.13,187.99,188.04,2220.0,169.4894,169.5345,169.4083,169.4534,2220.0
2018-09-26 13:10:00,187.99,188.16,187.96,188.05,3700.0,169.4083,169.5615,169.3813,169.4624,3700.0
2018-09-26 13:15:00,188.04,188.07,188.01,188.01,1300.0,169.4534,169.4804,169.4263,169.4263,1300.0
2018-09-26 13:20:00,188.03,188.03,187.93,188.0,2200.0,169.4444,169.4444,169.3542,169.4173,2200.0
2018-09-26 13:25:00,187.96,188.01,187.92,187.97,1100.0,169.3813,169.4263,169.3452,169.3903,1100.0
2018-09-26 13:30:00,187.92,188.05,187.91,188.03,2300.0,169.3452,169.4624,169.3362,169.4444,2300.0
2018-09-26 13:35:00,187.98,187.99,187.68,187.7,5300.0,169.3993,169.4083,169.129,169.147,5300.0
2018-09-26 13:40:00,187.68,187.69,187.5,187.58,7190.0,169.129,169.138,168.9668,169.0388,7190.0
2018-09-26 13:45:00,187.68,187.76,187.64,187.74,2088.0,169.129,169.2011,169.0929,169.183,2088.0
2018-09-26 13:50:00,187.84,187.86,187.75,187.75,1586.0,169.2731,169.2912,169.192,169.192,1586.0
2018-09-26 13:55:00,187.64,187.69,187.57,187.65,2000.0,169.0929,169.138,169.0298,169.1019,2000.0
2018-09-26 14:00:00,187.77,188.08,187.64,188.0,2512.0,169.2101,169.4894,169.0929,169.4173,2512.0
2018-09-26 14:05:00,187.96,187.97,187.69,187.86,4672.0,169.3813,169.3903,169.138,169.2912,4672.0
2018-09-26 14:10:00,187.92,188.09,187.87,188.01,5852.0,169.3452,169.4984,169.3002,169.4263,5852.0
2018-09-26 14:15:00,188.0,188.27,188.0,188.16,7300.0,169.4173,169.6606,169.4173,169.5615,7300.0
2018-09-26 14:20:00,188.12,188.19,188.03,188.1,4797.0,169.5255,169.5885,169.4444,169.5074,4797.0
2018-09-26 14:25:00,188.02,188.02,187.81,187.88,3289.0,169.4354,169.4354,169.2461,169.3092,3289.0
2018-09-26 14:30:00,187.85,187.88,187.68,187.78,6672.0,169.2822,169.3092,169.129,169.2191,6672.0
2018-09-26 14:35:00,187.8,187.84,187.64,187.84,3288.0,169.2371,169.2731,169.0929,169.2731,3288.0
2018-09-26 14:40:00,187.82,187.92,187.64,187.7,2483.0,169.2551,169.3452,169.0929,169.147,2483.0
2018-09-26 14:45:00,187.79,187.88,187.57,187.6,2100.0,169.2281,169.3092,169.0298,169.0569,2100.0
2018-09-26 14:50:00,187.58,187.58,187.47,187.47,2080.0,169.0388,169.0388,168.9397,168.9397,2080.0
2018-09-26 14:55:00,187.5,187.73,187.44,187.44,7158.0,168.9668,169.174,168.9127,168.9127,7158.0
2018-09-26 15:00:00,187.45,187.71,187.39,187.71,5483.0,168.9217,169.156,168.8676,169.156,5483.0
2018-09-26 15:05:00,187.68,187.68,187.37,187.62,7839.0,169.129,169.129,168.8496,169.0749,7839.0
2018-09-26 15:10:00,187.62,187.69,187.52,187.61,4435.0,169.0749,169.138,168.9848,169.0659,4435.0
2018-09-26 15:15:00,187.58,187.81,187.58,187.77,3400.0,169.0388,169.2461,169.0388,169.2101,3400.0
2018-09-26 15:20:00,187.75,187.91,187.71,187.84,6260.0,169.192,169.3362,169.156,169.2731,6260.0
2018-09-26 15:25:00,187.84,187.84,187.73,187.76,6100.0,169.2731,169.2731,169.174,169.2011,6100.0
2018-09-26 15:30:00,187.75,187.81,187.61,187.65,5986.0,169.192,169.2461,169.0659,169.1019,5986.0
2018-09-26 15:35:00,187.6,187.61,187.43,187.54,7300.0,169.0569,169.0659,168.9037,169.0028,7300.0
2018-09-26 15:40:00,187.53,187.53,187.26,187.26,13343.0,168.9938,168.9938,168.7505,168.7505,13343.0
2018-09-26 15:45:00,187.26,187.26,186.43,186.55,16493.0,168.7505,168.7505,168.0025,168.1107,16493.0
2018-09-26 15:50:00,186.5,186.73,186.5,186.73,12862.0,168.0656,168.2729,168.0656,168.2729,12862.0
2018-09-26 15:55:00,186.67,186.81,186.53,186.77,43615.0,168.2188,168.345,168.0926,168.3089,43615.0
2018-09-27 09:30:00,187.78,187.78,186.1,186.23,14329.0,169.2191,169.2191,167.7051,167.8223,14329.0
2018-09-27 09:35:00,186.38,186.52,186.07,186.52,3568.0,167.9575,168.0836,167.6781,168.0836,3568.0
2018-09-27 09:40:00,186.81,186.96,186.44,186.5,5152.0,168.345,168.4801,168.0115,168.0656,5152.0
2018-09-27 09:45:00,186.66,186.66,186.14,186.47,16864.0,168.2098,168.2098,167.7412,168.0386,16864.0
2018-09-27 09:50:00,186.58,186.62,186.27,186.34,12679.0,168.1377,168.1737,167.8583,167.9214,12679.0
2018-09-27 09:55:00,186.34,186.43,185.9,185.9,4552.0,167.9214,168.0025,167.5249,167.5249,4552.0
2018-09-27 10:00:00,185.85,186.42,185.83,186.36,23147.0,167.4798,167.9935,167.4618,167.9394,23147.0
2018-09-27 10:05:00,186.37,186.72,186.36,186.57,11275.0,167.9484,168.2638,167.9394,168.1287,11275.0
2018-09-27 10:10:00,186.57,186.64,186.46,186.57,8935.0,168.1287,168.1918,168.0295,168.1287,8935.0
2018-09-27 10:15:00,186.55,186.67,186.49,186.67,6390.0,168.1107,168.2188,168.0566,168.2188,6390.0
2018-09-27 10:20:00,186.78,186.79,186.49,186.71,6616.0,168.3179,168.3269,168.0566,168.2548,6616.0
2018-09-27 10:25:00,186.71,186.93,186.66,186.93,4100.0,168.2548,168.4531,168.2098,168.4531,4100.0
2018-09-27 10:30:00,186.9,187.02,186.81,186.82,4255.0,168.4261,168.5342,168.345,168.354,4255.0
2018-09-27 10:35:00,186.93,187.19,186.87,187.19,5700.0,168.4531,168.6874,168.399,168.6874,5700.0
2018-09-27 10:40:00,187.23,187.31,187.13,187.2,6408.0,168.7234,168.7955,168.6333,168.6964,6408.0
2018-09-27 10:45:00,187.21,187.23,186.99,187.07,3370.0,168.7054,168.7234,168.5072,168.5793,3370.0
2018-09-27 10:50:00,187.16,187.16,186.66,186.66,7000.0,168.6604,168.6604,168.2098,168.2098,7000.0
2018-09-27 10:55:00,186.65,186.65,186.4,186.44,4907.0,168.2008,168.2008,167.9755,168.0115,4907.0
2018-09-27 11:00:00,186.61,187.08,186.55,187.0,3286.0,168.1647,168.5883,168.1107,168.5162,3286.0
2018-09-27 11:05:00,187.03,187.08,186.98,187.02,3123.0,168.5432,168.5883,168.4982,168.5342,3123.0
2018-09-27 11:10:00,187.08,187.09,186.68,186.83,4220.0,168.5883,168.5973,168.2278,168.363,4220.0
2018-09-27 11:15:00,186.94,187.11,186.94,186.97,2800.0,168.4621,168.6153,168.4621,168.4891,2800.0
2018-09-27 11:20:00,187.03,187.21,187.03,187.09,2658.0,168.5432,168.7054,168.5432,168.5973,2658.0
2018-09-27 11:25:00,187.18,187.33,187.13,187.17,4504.0,168.6784,168.8136,168.6333,168.6694,4504.0
2018-09-27 11:30:00,187.2,187.2,186.9,186.95,1200.0,168.6964,168.6964,168.4261,168.4711,1200.0
2018-09-27 11:35:00,186.97,187.04,186.89,187.04,1811.0,168.4891,168.5522,168.417,168.5522,1811.0
2018-09-27 11:40:00,187.04,187.1,186.91,186.98,4960.0,168.5522,168.6063,168.4351,168.4982,4960.0
2018-09-27 11:45:00,186.98,186.98,186.85,186.92,4894.0,168.4982,168.4982,168.381,168.4441,4894.0
2018-09-27 11:50:00,186.94,186.97,186.8,186.97,4170.0,168.4621,168.4891,168.3359,168.4891,4170.0
2018-09-27 11:55:00,186.95,187.15,186.88,187.08,5825.0,168.4711,168.6513,168.408,168.5883,5825.0
2018-09-27 12:00:00,187.11,187.24,187.08,187.17,4589.0,168.6153,168.7325,168.5883,168.6694,4589.0
2018-09-27 12:05:00,187.22,187.28,187.15,187.19,4500.0,168.7144,168.7685,168.6513,168.6874,4500.0
2018-09-27 12:10:00,187.21,187.27,187.14,187.27,5200.0,168.7054,168.7595,168.6423,168.7595,5200.0
2018-09-27 12:15:00,187.28,187.52,187.28,187.52,600.0,168.7685,168.9848,168.7685,168.9848,600.0
2018-09-27 12:20:00,187.57,187.59,187.35,187.37,3900.0,169.0298,169.0479,168.8316,168.8496,3900.0
2018-09-27 12:25:00,187.36,187.44,187.32,187.4,4207.0,168.8406,168.9127,168.8045,168.8766,4207.0
2018-09-27 12:30:00,187.43,187.43,187.18,187.18,3307.0,168.9037,168.9037,168.6784,168.6784,3307.0
2018-09-27 12:35:00,187.19,187.27,187.14,187.2,3995.0,168.6874,168.7595,168.6423,168.6964,3995.0
2018-09-27 12:40:00,187.27,187.27,187.21,187.26,1300.0,168.7595,168.7595,168.7054,168.7505,1300.0
2018-09-27 12:45:00,187.21,187.27,187.16,187.27,4200.0,168.7054,168.7595,168.6604,168.7595,4200.0
2018-09-27 12:50:00,187.3,187.45,187.24,187.4,2667.0,168.7865,168.9217,168.7325,168.8766,2667.0
2018-09-27 12:55:00,187.35,187.41,187.23,187.23,1820.0,168.8316,168.8856,168.7234,168.7234,1820.0
2018-09-27 13:00:00,187.19,187.29,187.14,187.21,3301.0,168.6874,168.7775,168.6423,168.7054,3301.0
2018-09-27 13:05:00,187.21,187.22,187.04,187.08,9830.0,168.7054,168.7144,168.5522,168.5883,9830.0
2018-09-27 13:10:00,187.08,187.09,186.8,186.85,5589.0,168.5883,168.5973,168.3359,168.381,5589.0
2018-09-27 13:15:00,186.85,186.93,186.82,186.85,4515.0,168.381,168.4531,168.354,168.381,4515.0
2018-09-27 13:20:00,186.82,186.91,186.65,186.71,4227.0,168.354,168.4351,168.2008,168.2548,4227.0
2018-09-27 13:25:00,186.71,186.79,186.66,186.79,4400.0,168.2548,168.3269,168.2098,168.3269,4400.0
2018-09-27 13:30:00,186.8,186.93,186.78,186.93,6400.0,168.3359,168.4531,168.3179,168.4531,6400.0
2018-09-27 13:35:00,186.81,186.83,186.61,186.61,4400.0,168.345,168.363,168.1647,168.1647,4400.0
2018-09-27 13:40:00,186.68,186.84,186.68,186.82,3500.0,168.2278,168.372,168.2278,168.354,3500.0
2018-09-27 13:45:00,186.82,186.89,186.75,186.82,3179.0,168.354,168.417,168.2909,168.354,3179.0
2018-09-27 13:50:00,186.83,186.87,186.8,186.83,1200.0,168.363,168.399,168.3359,168.363,1200.0
2018-09-27 13:55:00,186.86,186.89,186.82,186.84,2110.0,168.39,168.417,168.354,168.372,2110.0
2018-09-27 14:00:00,186.84,186.85,186.79,186.8,4723.0,168.372,168.381,168.3269,168.3359,4723.0
2018-09-27 14:05:00,186.82,186.85,186.52,186.65,7677.0,168.354,168.381,168.0836,168.2008,7677.0
2018-09-27 14:10:00,186.65,186.76,186.65,186.73,2700.0,168.2008,168.2999,168.2008,168.2729,2700.0
2018-09-27 14:15:00,186.73,186.85,186.73,186.81,3225.0,168.2729,168.381,168.2729,168.345,3225.0
2018-09-27 14:20:00,186.82,186.82,186.54,186.54,15799.0,168.354,168.354,168.1016,168.1016,15799.0
2018-09-27 14:25:00,186.54,186.63,186.5,186.57,4816.0,168.1016,168.1827,168.0656,168.1287,4816.0
2018-09-27 14:30:00,186.57,186.58,186.46,186.51,2800.0,168.1287,168.1377,168.0295,168.0746,2800.0
2018-09-27 14:35:00,186.48,186.62,186.47,186.57,2503.0,168.0476,168.1737,168.0386,168.1287,2503.0
2018-09-27 14:40:00,186.57,186.6,186.44,186.45,3800.0,168.1287,168.1557,168.0115,168.0205,3800.0
2018-09-27 14:45:00,186.44,186.44,186.35,186.39,4000.0,168.0115,168.0115,167.9304,167.9665,4000.0
2018-09-27 14:50:00,186.36,186.49,186.36,186.41,5539.0,167.9394,168.0566,167.9394,167.9845,5539.0
2018-09-27 14:55:00,186.42,186.42,186.22,186.22,5278.0,167.9935,167.9935,167.8133,167.8133,5278.0
2018-09-27 15:00:00,186.21,186.42,186.21,186.34,5398.0,167.8043,167.9935,167.8043,167.9214,5398.0
2018-09-27 15:05:00,186.37,186.41,186.34,186.37,7613.0,167.9484,167.9845,167.9214,167.9484,7613.0
2018-09-27 15:10:00,186.39,186.52,186.29,186.49,7260.0,167.9665,168.0836,167.8764,168.0566,7260.0
2018-09-27 15:15:00,186.48,186.57,186.46,186.5,7068.0,168.0476,168.1287,168.0295,168.0656,7068.0
2018-09-27 15:20:00,186.53,186.56,186.38,186.49,23300.0,168.0926,168.1197,167.9575,168.0566,23300.0
2018-09-27 15:25:00,186.51,186.51,186.35,186.39,16424.0,168.0746,168.0746,167.9304,167.9665,16424.0
2018-09-27 15:30:00,186.39,186.43,186.28,186.41,15708.0,167.9665,168.0025,167.8673,167.9845,15708.0
2018-09-27 15:35:00,186.39,186.41,186.07,186.1,18090.0,167.9665,167.9845,167.6781,167.7051,18090.0
2018-09-27 15:40:00,186.11,186.26,186.01,186.26,14307.0,167.7141,167.8493,167.624,167.8493,14307.0
2018-09-27 15:45:00,186.22,186.36,186.19,186.32,13491.0,167.8133,167.9394,167.7862,167.9034,13491.0
2018-09-27 15:50:00,186.31,186.5,186.28,186.5,38444.0,167.8944,168.0656,167.8673,168.0656,38444.0
2018-09-27 15:55:00,186.51,186.81,186.44,186.5,34585.0,168.0746,168.345,168.0115,168.0656,34585.0
2018-09-28 09:30:00,185.93,185.93,185.23,185.5,10815.0,167.5519,167.5519,166.9211,167.1644,10815.0
2018-09-28 09:35:00,185.64,185.64,184.88,185.1,8868.0,167.2906,167.2906,166.6057,166.804,8868.0
2018-09-28 09:40:00,185.32,185.7,185.32,185.38,9853.0,167.0022,167.3447,167.0022,167.0563,9853.0
2018-09-28 09:45:00,185.35,185.35,184.35,184.38,13024.0,167.0293,167.0293,166.1281,166.1551,13024.0
2018-09-28 09:50:00,184.48,184.71,184.13,184.15,27904.0,166.2453,166.4525,165.9299,165.9479,27904.0
2018-09-28 09:55:00,184.17,184.95,184.15,184.92,11206.0,165.9659,166.6688,165.9479,166.6418,11206.0
2018-09-28 10:00:00,184.86,185.06,184.59,184.68,8989.0,166.5877,166.7679,166.3444,166.4255,8989.0
2018-09-28 10:05:00,184.67,184.82,184.53,184.82,8888.0,166.4165,166.5517,166.2903,166.5517,8888.0
2018-09-28 10:10:00,184.85,184.98,184.85,184.89,3357.0,166.5787,166.6958,166.5787,166.6147,3357.0
2018-09-28 10:15:00,184.88,185.07,184.8,185.06,8609.0,166.6057,166.7769,166.5336,166.7679,8609.0
2018-09-28 10:20:00,185.23,185.39,185.09,185.12,3500.0,166.9211,167.0653,166.795,166.822,3500.0
2018-09-28 10:25:00,185.09,185.51,185.08,185.5,4100.0,166.795,167.1735,166.786,167.1644,4100.0
2018-09-28 10:30:00,185.42,185.43,184.96,184.99,9200.0,167.0923,167.1014,166.6778,166.7048,9200.0
2018-09-28 10:35:00,184.94,185.33,184.94,185.19,14159.0,166.6598,167.0112,166.6598,166.8851,14159.0
2018-09-28 10:40:00,185.31,185.39,185.18,185.32,2700.0,166.9932,167.0653,166.8761,167.0022,2700.0
2018-09-28 10:45:00,185.33,185.45,185.19,185.27,7012.0,167.0112,167.1194,166.8851,166.9572,7012.0
2018-09-28 10:50:00,185.22,185.22,184.72,184.78,10463.0,166.9121,166.9121,166.4615,166.5156,10463.0
2018-09-28 10:55:00,184.73,184.77,184.46,184.56,10965.0,166.4705,166.5066,166.2272,166.3174,10965.0
2018-09-28 11:00:00,184.59,184.59,184.33,184.42,6556.0,166.3444,166.3444,166.1101,166.1912,6556.0
2018-09-28 11:05:00,184.39,184.39,184.16,184.25,3900.0,166.1642,166.1642,165.9569,166.038,3900.0
2018-09-28 11:10:00,184.3,184.33,184.18,184.24,4670.0,166.0831,166.1101,165.9749,166.029,4670.0
2018-09-28 11:15:00,184.21,184.21,184.1,184.19,3000.0,166.0019,166.0019,165.9028,165.9839,3000.0
2018-09-28 11:20:00,184.18,184.33,184.04,184.07,8791.0,165.9749,166.1101,165.8488,165.8758,8791.0
2018-09-28 11:25:00,184.07,184.12,183.88,183.88,23573.0,165.8758,165.9208,165.7046,165.7046,23573.0
2018-09-28 11:30:00,183.92,183.96,183.76,183.92,6019.0,165.7406,165.7767,165.5964,165.7406,6019.0
2018-09-28 11:35:00,183.96,184.48,183.96,184.44,17400.0,165.7767,166.2453,165.7767,166.2092,17400.0
2018-09-28 11:40:00,184.36,184.48,184.29,184.32,5459.0,166.1371,166.2453,166.074,166.1011,5459.0
2018-09-28 11:45:00,184.27,184.37,184.22,184.29,3757.0,166.056,166.1461,166.011,166.074,3757.0
2018-09-28 11:50:00,184.28,184.41,184.26,184.26,6398.0,166.065,166.1822,166.047,166.047,6398.0
2018-09-28 11:55:00,184.37,184.45,184.27,184.27,1800.0,166.1461,166.2182,166.056,166.056,1800.0
2018-09-28 12:00:00,184.27,185.09,184.27,184.79,24944.0,166.056,166.795,166.056,166.5246,24944.0
2018-09-28 12:05:00,184.82,185.19,184.61,185.19,32700.0,166.5517,166.8851,166.3624,166.8851,32700.0
2018-09-28 12:10:00,185.18,185.18,184.89,184.96,3400.0,166.8761,166.8761,166.6147,166.6778,3400.0
2018-09-28 12:15:00,184.97,185.01,184.88,184.89,3420.0,166.6868,166.7229,166.6057,166.6147,3420.0
2018-09-28 12:20:00,184.9,185.26,184.85,185.26,3100.0,166.6237,166.9482,166.5787,166.9482,3100.0
2018-09-28 12:25:00,185.26,185.27,185.01,185.01,1725.0,166.9482,166.9572,166.7229,166.7229,1725.0
2018-09-28 12:30:00,185.02,185.07,184.95,185.07,5000.0,166.7319,166.7769,166.6688,166.7769,5000.0
2018-09-28 12:35:00,185.07,185.11,184.77,184.86,4321.0,166.7769,166.813,166.5066,166.5877,4321.0
2018-09-28 12:40:00,184.9,184.91,184.66,184.69,4638.0,166.6237,166.6328,166.4075,166.4345,4638.0
2018-09-28 12:45:00,184.72,184.78,184.35,184.45,9150.0,166.4615,166.5156,166.1281,166.2182,9150.0
2018-09-28 12:50:00,184.47,184.6,184.43,184.58,15158.0,166.2362,166.3534,166.2002,166.3354,15158.0
2018-09-28 12:55:00,184.53,184.66,184.4,184.65,48790.0,166.2903,166.4075,166.1732,166.3985,48790.0
2018-09-28 13:00:00,184.69,184.73,184.4,184.49,4908.0,166.4345,166.4705,166.1732,166.2543,4908.0
2018-09-28 13:05:00,184.49,184.49,184.41,184.41,1008.0,166.2543,166.2543,166.1822,166.1822,1008.0
2018-09-28 13:10:00,184.41,184.5,184.31,184.48,4000.0,166.1822,166.2633,166.0921,166.2453,4000.0
2018-09-28 13:15:00,184.36,184.43,184.34,184.42,1800.0,166.1371,166.2002,166.1191,166.1912,1800.0
2018-09-28 13:20:00,184.36,184.55,184.36,184.49,6637.0,166.1371,166.3083,166.1371,166.2543,6637.0
2018-09-28 13:25:00,184.49,184.55,184.37,184.55,7507.0,166.2543,166.3083,166.1461,166.3083,7507.0
2018-09-28 13:30:00,184.56,184.8,184.54,184.75,3500.0,166.3174,166.5336,166.2993,166.4886,3500.0
2018-09-28 13:35:00,184.7,184.81,184.67,184.69,3000.0,166.4435,166.5426,166.4165,166.4345,3000.0
2018-09-28 13:40:00,184.7,184.75,184.57,184.64,5512.0,166.4435,166.4886,166.3264,166.3894,5512.0
2018-09-28 13:45:00,184.55,184.55,184.32,184.37,4400.0,166.3083,166.3083,166.1011,166.1461,4400.0
2018-09-28 13:50:00,184.36,184.51,184.31,184.31,4634.0,166.1371,166.2723,166.0921,166.0921,4634.0
2018-09-28 13:55:00,184.32,184.32,184.21,184.28,8298.0,166.1011,166.1011,166.0019,166.065,8298.0
2018-09-28 14:00:00,184.29,184.33,184.14,184.14,5875.0,166.074,166.1101,165.9389,165.9389,5875.0
2018-09-28 14:05:00,184.1,184.14,183.95,184.14,23541.0,165.9028,165.9389,165.7676,165.9389,23541.0
2018-09-28 14:10:00,184.09,184.18,183.99,184.17,59936.0,165.8938,165.9749,165.8037,165.9659,59936.0
2018-09-28 14:15:00,184.12,184.21,183.88,184.15,41180.0,165.9208,166.0019,165.7046,165.9479,41180.0
2018-09-28 14:20:00,184.12,184.12,183.9,183.91,7635.0,165.9208,165.9208,165.7226,165.7316,7635.0
2018-09-28 14:25:00,183.91,183.98,183.53,183.59,14118.0,165.7316,165.7947,165.3892,165.4432,14118.0
2018-09-28 14:30:00,183.63,183.79,183.58,183.75,5915.0,165.4793,165.6235,165.4342,165.5874,5915.0
2018-09-28 14:35:00,183.74,183.75,183.46,183.47,8880.0,165.5784,165.5874,165.3261,165.3351,8880.0
2018-09-28 14:40:00,183.47,183.63,183.42,183.42,9917.0,165.3351,165.4793,165.29,165.29,9917.0
2018-09-28 14:45:00,183.38,183.38,183.21,183.37,6834.0,165.254,165.254,165.1008,165.245,6834.0
2018-09-28 14:50:00,183.4,183.59,183.35,183.59,5900.0,165.272,165.4432,165.227,165.4432,5900.0
2018-09-28 14:55:00,183.55,183.64,183.54,183.56,4767.0,165.4072,165.4883,165.3982,165.4162,4767.0
2018-09-28 15:00:00,183.52,183.76,183.52,183.7,8344.0,165.3802,165.5964,165.3802,165.5424,8344.0
2018-09-28 15:05:00,183.69,183.84,183.68,183.79,8359.0,165.5333,165.6685,165.5243,165.6235,8359.0
2018-09-28 15:10:00,183.79,183.82,183.68,183.68,4776.0,165.6235,165.6505,165.5243,165.5243,4776.0
2018-09-28 15:15:00,183.65,183.75,183.61,183.69,10953.0,165.4973,165.5874,165.4613,165.5333,10953.0
2018-09-28 15:20:00,183.68,183.89,183.62,183.83,12283.0,165.5243,165.7136,165.4703,165.6595,12283.0
2018-09-28 15:25:00,183.81,183.85,183.76,183.8,8577.0,165.6415,165.6775,165.5964,165.6325,8577.0
2018-09-28 15:30:00,183.8,183.81,183.54,183.75,17199.0,165.6325,165.6415,165.3982,165.5874,17199.0
2018-09-28 15:35:00,183.75,183.79,183.51,183.56,16472.0,165.5874,165.6235,165.3711,165.4162,16472.0
2018-09-28 15:40:00,183.58,183.73,183.34,183.37,12104.0,165.4342,165.5694,165.2179,165.245,12104.0
2018-09-28 15:45:00,183.37,183.75,183.33,183.7,27263.0,165.245,165.5874,165.2089,165.5424,27263.0
2018-09-28 15:50:00,183.69,183.76,183.64,183.73,18653.0,165.5333,165.5964,165.4883,165.5694,18653.0
2018-09-28 15:55:00,183.72,183.95,183.66,183.9,111969.0,165.5604,165.7676,165.5063,165.7226,111969.0
2018-10-01 09:30:00,185.36,186.65,185.36,185.92,12443.0,167.0383,168.2008,167.0383,167.5429,12443.0
2018-10-01 09:35:00,185.97,186.02,185.52,185.54,5301.0,167.588,167.633,167.1825,167.2005,5301.0
2018-10-01 09:40:00,185.66,185.83,185.05,185.43,14095.0,167.3086,167.4618,166.7589,167.1014,14095.0
2018-10-01 09:45:00,185.45,185.46,185.05,185.11,7409.0,167.1194,167.1284,166.7589,166.813,7409.0
2018-10-01 09:50:00,185.25,185.25,185.0,185.24,4055.0,166.9392,166.9392,166.7139,166.9301,4055.0
2018-10-01 09:55:00,185.09,185.37,185.0,185.18,4185.0,166.795,167.0473,166.7139,166.8761,4185.0
2018-10-01 10:00:00,185.33,185.44,184.95,185.05,19159.0,167.0112,167.1104,166.6688,166.7589,19159.0
2018-10-01 10:05:00,185.11,185.33,184.97,184.97,8580.0,166.813,167.0112,166.6868,166.6868,8580.0
2018-10-01 10:10:00,184.98,185.25,184.84,185.11,9339.0,166.6958,166.9392,166.5697,166.813,9339.0
2018-10-01 10:15:00,185.09,185.47,184.94,185.43,19743.0,166.795,167.1374,166.6598,167.1014,19743.0
2018-10-01 10:20:00,185.37,185.5,185.13,185.25,7995.0,167.0473,167.1644,166.831,166.9392,7995.0
2018-10-01 10:25:00,185.26,185.28,185.01,185.11,6500.0,166.9482,166.9662,166.7229,166.813,6500.0
2018-10-01 10:30:00,185.15,185.41,185.15,185.31,3592.0,166.849,167.0833,166.849,166.9932,3592.0
2018-10-01 10:35:00,185.28,185.28,184.83,184.9,16400.0,166.9662,166.9662,166.5607,166.6237,16400.0
2018-10-01 10:40:00,184.92,185.04,184.84,184.89,10421.0,166.6418,166.7499,166.5697,166.6147,10421.0
2018-10-01 10:45:00,184.94,185.32,184.9,185.23,6275.0,166.6598,167.0022,166.6237,166.9211,6275.0
2018-10-01 10:50:00,185.26,185.36,185.14,185.26,5729.0,166.9482,167.0383,166.84,166.9482,5729.0
2018-10-01 10:55:00,185.31,185.5,185.31,185.37,6098.0,166.9932,167.1644,166.9932,167.0473,6098.0
2018-10-01 11:00:00,185.43,185.5,185.17,185.27,7585.0,167.1014,167.1644,166.8671,166.9572,7585.0
2018-10-01 11:05:00,185.37,185.63,185.37,185.52,4573.0,167.0473,167.2816,167.0473,167.1825,4573.0
2018-10-01 11:10:00,185.45,185.54,185.41,185.41,2213.0,167.1194,167.2005,167.0833,167.0833,2213.0
2018-10-01 11:15:00,185.47,185.47,185.31,185.35,3325.0,167.1374,167.1374,166.9932,167.0293,3325.0
2018-10-01 11:20:00,185.4,185.4,185.19,185.32,2402.0,167.0743,167.0743,166.8851,167.0022,2402.0
2018-10-01 11:25:00,185.28,185.29,184.97,185.07,6829.0,166.9662,166.9752,166.6868,166.7769,6829.0
2018-10-01 11:30:00,184.98,185.04,184.9,184.97,5600.0,166.6958,166.7499,166.6237,166.6868,5600.0
2018-10-01 11:35:00,184.98,185.2,184.97,185.2,7740.0,166.6958,166.8941,166.6868,166.8941,7740.0
2018-10-01 11:40:00,185.25,185.42,185.24,185.41,2469.0,166.9392,167.0923,166.9301,167.0833,2469.0
2018-10-01 11:45:00,185.42,185.48,185.28,185.43,4000.0,167.0923,167.1464,166.9662,167.1014,4000.0
2018-10-01 11:50:00,185.34,185.45,185.33,185.45,2550.0,167.0203,167.1194,167.0112,167.1194,2550.0
2018-10-01 11:55:00,185.43,185.43,185.3,185.4,2100.0,167.1014,167.1014,166.9842,167.0743,2100.0
2018-10-01 12:00:00,185.45,185.45,185.36,185.42,1608.0,167.1194,167.1194,167.0383,167.0923,1608.0
2018-10-01 12:05:00,185.46,185.46,185.31,185.41,4237.0,167.1284,167.1284,166.9932,167.0833,4237.0
2018-10-01 12:10:00,185.45,185.59,185.44,185.57,2700.0,167.1194,167.2455,167.1104,167.2275,2700.0
2018-10-01 12:15:00,185.53,185.56,185.52,185.56,400.0,167.1915,167.2185,167.1825,167.2185,400.0
2018-10-01 12:20:00,185.56,185.57,185.08,185.23,3971.0,167.2185,167.2275,166.786,166.9211,3971.0
2018-10-01 12:25:00,185.21,185.3,185.15,185.3,2900.0,166.9031,166.9842,166.849,166.9842,2900.0
2018-10-01 12:30:00,185.28,185.31,185.24,185.31,900.0,166.9662,166.9932,166.9301,166.9932,900.0
2018-10-01 12:35:00,185.37,185.42,185.26,185.39,1828.0,167.0473,167.0923,166.9482,167.0653,1828.0
2018-10-01 12:40:00,185.31,185.37,185.24,185.35,3118.0,166.9932,167.0473,166.9301,167.0293,3118.0
2018-10-01 12:45:00,185.27,185.34,185.11,185.14,13830.0,166.9572,167.0203,166.813,166.84,13830.0
2018-10-01 12:50:00,185.18,185.4,185.18,185.4,1300.0,166.8761,167.0743,166.8761,167.0743,1300.0
2018-10-01 12:55:00,185.43,185.47,185.4,185.47,2814.0,167.1014,167.1374,167.0743,167.1374,2814.0
2018-10-01 13:00:00,185.39,185.52,185.38,185.52,2763.0,167.0653,167.1825,167.0563,167.1825,2763.0
2018-10-01 13:05:00,185.66,185.75,185.61,185.61,1200.0,167.3086,167.3897,167.2636,167.2636,1200.0
2018-10-01 13:10:00,185.6,185.75,185.5,185.66,3224.0,167.2546,167.3897,167.1644,167.3086,3224.0
2018-10-01 13:15:00,185.63,185.68,185.61,185.65,1498.0,167.2816,167.3266,167.2636,167.2996,1498.0
2018-10-01 13:20:00,185.65,185.66,185.57,185.57,1150.0,167.2996,167.3086,167.2275,167.2275,1150.0
2018-10-01 13:25:00,185.54,185.54,185.45,185.52,3100.0,167.2005,167.2005,167.1194,167.1825,3100.0
2018-10-01 13:30:00,185.53,185.54,185.37,185.42,4481.0,167.1915,167.2005,167.0473,167.0923,4481.0
2018-10-01 13:35:00,185.38,185.39,185.16,185.34,12209.0,167.0563,167.0653,166.858,167.0203,12209.0
2018-10-01 13:40:00,185.34,185.34,185.22,185.23,800.0,167.0203,167.0203,166.9121,166.9211,800.0
2018-10-01 13:45:00,185.21,185.25,185.14,185.25,3508.0,166.9031,166.9392,166.84,166.9392,3508.0
2018-10-01 13:50:00,185.2,185.24,185.13,185.13,3407.0,166.8941,166.9301,166.831,166.831,3407.0
2018-10-01 13:55:00,185.22,185.24,185.15,185.24,6102.0,166.9121,166.9301,166.849,166.9301,6102.0
2018-10-01 14:00:00,185.24,185.25,185.03,185.03,4507.0,166.9301,166.9392,166.7409,166.7409,4507.0
2018-10-01 14:05:00,185.1,185.15,185.05,185.09,5101.0,166.804,166.849,166.7589,166.795,5101.0
2018-10-01 14:10:00,185.13,185.25,185.08,185.25,5000.0,166.831,166.9392,166.786,166.9392,5000.0
2018-10-01 14:15:00,185.25,185.3,185.2,185.26,4735.0,166.9392,166.9842,166.8941,166.9482,4735.0
2018-10-01 14:20:00,185.26,185.33,185.19,185.32,14101.0,166.9482,167.0112,166.8851,167.0022,14101.0
2018-10-01 14:25:00,185.32,185.43,185.32,185.32,4525.0,167.0022,167.1014,167.0022,167.0022,4525.0
2018-10-01 14:30:00,185.32,185.32,185.24,185.3,7918.0,167.0022,167.0022,166.9301,166.9842,7918.0
2018-10-01 14:35:00,185.28,185.33,185.25,185.33,5186.0,166.9662,167.0112,166.9392,167.0112,5186.0
2018-10-01 14:40:00,185.31,185.31,185.22,185.25,3417.0,166.9932,166.9932,166.9121,166.9392,3417.0
2018-10-01 14:45:00,185.27,185.37,185.24,185.3,5919.0,166.9572,167.0473,166.9301,166.9842,5919.0
2018-10-01 14:50:00,185.26,185.31,185.22,185.22,6901.0,166.9482,166.9932,166.9121,166.9121,6901.0
2018-10-01 14:55:00,185.21,185.27,185.2,185.24,6741.0,166.9031,166.9572,166.8941,166.9301,6741.0
2018-10-01 15:00:00,185.25,185.37,185.24,185.37,4925.0,166.9392,167.0473,166.9301,167.0473,4925.0
2018-10-01 15:05:00,185.39,185.45,185.18,185.24,5290.0,167.0653,167.1194,166.8761,166.9301,5290.0
2018-10-01 15:10:00,185.2,185.23,185.13,185.22,11276.0,166.8941,166.9211,166.831,166.9121,11276.0
2018-10-01 15:15:00,185.24,185.25,185.09,185.11,6576.0,166.9301,166.9392,166.795,166.813,6576.0
2018-10-01 15:20:00,185.08,185.1,184.92,184.96,10096.0,166.786,166.804,166.6418,166.6778,10096.0
2018-10-01 15:25:00,184.94,184.94,184.37,184.47,11629.0,166.6598,166.6598,166.1461,166.2362,11629.0
2018-10-01 15:30:00,184.46,184.46,184.14,184.2,8618.0,166.2272,166.2272,165.9389,165.9929,8618.0
2018-10-01 15:35:00,184.21,184.27,184.15,184.26,10979.0,166.0019,166.056,165.9479,166.047,10979.0
2018-10-01 15:40:00,184.27,184.29,184.17,184.29,11350.0,166.056,166.074,165.9659,166.074,11350.0
2018-10-01 15:45:00,184.33,184.84,184.33,184.82,14797.0,166.1101,166.5697,166.1101,166.5517,14797.0
2018-10-01 15:50:00,184.8,184.83,184.65,184.83,16845.0,166.5336,166.5607,166.3985,166.5607,16845.0
2018-10-01 15:55:00,184.84,185.04,184.78,184.86,50256.0,166.5697,166.7499,166.5156,166.5877,50256.0
2018-10-02 09:30:00,184.65,185.0,184.13,184.49,15482.0,166.3985,166.7139,165.9299,166.2543,15482.0
2018-10-02 09:35:00,184.78,185.12,184.48,184.65,9158.0,166.5156,166.822,166.2453,166.3985,9158.0
2018-10-02 09:40:00,184.8,184.89,184.5,184.89,9035.0,166.5336,166.6147,166.2633,166.6147,9035.0
2018-10-02 09:45:00,184.77,185.03,184.7,184.7,3825.0,166.5066,166.7409,166.4435,166.4435,3825.0
2018-10-02 09:50:00,184.68,184.89,184.65,184.86,4200.0,166.4255,166.6147,166.3985,166.5877,4200.0
2018-10-02 09:55:00,184.91,185.02,184.78,184.78,2600.0,166.6328,166.7319,166.5156,166.5156,2600.0
2018-10-02 10:00:00,184.77,185.01,184.66,184.77,6500.0,166.5066,166.7229,166.4075,166.5066,6500.0
2018-10-02 10:05:00,184.77,184.85,184.59,184.59,7749.0,166.5066,166.5787,166.3444,166.3444,7749.0
2018-10-02 10:10:00,184.58,184.68,184.54,184.62,4035.0,166.3354,166.4255,166.2993,166.3714,4035.0
2018-10-02 10:15:00,184.58,184.72,184.56,184.6,6943.0,166.3354,166.4615,166.3174,166.3534,6943.0
2018-10-02 10:20:00,184.58,184.62,184.42,184.55,13622.0,166.3354,166.3714,166.1912,166.3083,13622.0
2018-10-02 10:25:00,184.63,184.71,184.47,184.53,8900.0,166.3804,166.4525,166.2362,166.2903,8900.0
2018-10-02 10:30:00,184.58,184.63,183.86,183.91,11900.0,166.3354,166.3804,165.6865,165.7316,11900.0
2018-10-02 10:35:00,183.97,184.27,183.95,183.99,6100.0,165.7857,166.056,165.7676,165.8037,6100.0
2018-10-02 10:40:00,184.01,184.01,183.68,183.7,9444.0,165.8217,165.8217,165.5243,165.5424,9444.0
2018-10-02 10:45:00,183.71,184.14,183.69,184.07,13537.0,165.5514,165.9389,165.5333,165.8758,13537.0
2018-10-02 10:50:00,184.08,184.26,184.0,184.21,8915.0,165.8848,166.047,165.8127,166.0019,8915.0
2018-10-02 10:55:00,184.12,184.37,184.02,184.09,5436.0,165.9208,166.1461,165.8307,165.8938,5436.0
2018-10-02 11:00:00,184.2,184.26,184.12,184.2,5667.0,165.9929,166.047,165.9208,165.9929,5667.0
2018-10-02 11:05:00,184.26,184.43,184.26,184.36,5700.0,166.047,166.2002,166.047,166.1371,5700.0
2018-10-02 11:10:00,184.41,184.64,184.37,184.64,3505.0,166.1822,166.3894,166.1461,166.3894,3505.0
2018-10-02 11:15:00,184.6,184.77,184.57,184.72,21802.0,166.3534,166.5066,166.3264,166.4615,21802.0
2018-10-02 11:20:00,184.76,184.79,184.6,184.71,6506.0,166.4976,166.5246,166.3534,166.4525,6506.0
2018-10-02 11:25:00,184.67,184.9,184.67,184.8,4200.0,166.4165,166.6237,166.4165,166.5336,4200.0
2018-10-02 11:30:00,184.81,185.03,184.81,184.97,19503.0,166.5426,166.7409,166.5426,166.6868,19503.0
2018-10-02 11:35:00,184.97,185.08,184.86,184.96,5300.0,166.6868,166.786,166.5877,166.6778,5300.0
2018-10-02 11:40:00,184.95,184.97,184.8,184.87,7450.0,166.6688,166.6868,166.5336,166.5967,7450.0
2018-10-02 11:45:00,184.81,184.83,184.66,184.67,5683.0,166.5426,166.5607,166.4075,166.4165,5683.0
2018-10-02 11:50:00,184.62,184.83,184.62,184.78,4500.0,166.3714,166.5607,166.3714,166.5156,4500.0
2018-10-02 11:55:00,184.85,184.86,184.75,184.76,8500.0,166.5787,166.5877,166.4886,166.4976,8500.0
2018-10-02 12:00:00,184.78,184.78,184.63,184.75,5038.0,166.5156,166.5156,166.3804,166.4886,5038.0
2018-10-02 12:05:00,184.75,184.83,184.72,184.73,14233.0,166.4886,166.5607,166.4615,166.4705,14233.0
2018-10-02 12:10:00,184.77,184.92,184.62,184.74,20316.0,166.5066,166.6418,166.3714,166.4796,20316.0
2018-10-02 12:15:00,184.74,184.75,184.67,184.75,4908.0,166.4796,166.4886,166.4165,166.4886,4908.0
2018-10-02 12:20:00,184.73,184.8,184.59,184.8,7009.0,166.4705,166.5336,166.3444,166.5336,7009.0
2018-10-02 12:25:00,184.84,184.85,184.67,184.74,5300.0,166.5697,166.5787,166.4165,166.4796,5300.0
2018-10-02 12:30:00,184.75,184.85,184.72,184.8,5600.0,166.4886,166.5787,166.4615,166.5336,5600.0
2018-10-02 12:35:00,184.8,184.96,184.79,184.85,14833.0,166.5336,166.6778,166.5246,166.5787,14833.0
2018-10-02 12:40:00,184.88,185.02,184.88,184.91,11932.0,166.6057,166.7319,166.6057,166.6328,11932.0
2018-10-02 12:45:00,184.92,184.93,184.83,184.89,4700.0,166.6418,166.6508,166.5607,166.6147,4700.0
2018-10-02 12:50:00,184.9,184.92,184.76,184.82,3300.0,166.6237,166.6418,166.4976,166.5517,3300.0
2018-10-02 12:55:00,184.82,184.87,184.75,184.81,6339.0,166.5517,166.5967,166.4886,166.5426,6339.0
2018-10-02 13:00:00,184.84,184.9,184.83,184.83,3492.0,166.5697,166.6237,166.5607,166.5607,3492.0
2018-10-02 13:05:00,184.8,184.95,184.8,184.89,4700.0,166.5336,166.6688,166.5336,166.6147,4700.0
2018-10-02 13:10:00,184.91,184.91,184.74,184.76,9187.0,166.6328,166.6328,166.4796,166.4976,9187.0
2018-10-02 13:15:00,184.76,184.79,184.65,184.65,7613.0,166.4976,166.5246,166.3985,166.3985,7613.0
2018-10-02 13:20:00,184.66,184.66,184.57,184.61,3700.0,166.4075,166.4075,166.3264,166.3624,3700.0
2018-10-02 13:25:00,184.54,184.65,184.53,184.63,3329.0,166.2993,166.3985,166.2903,166.3804,3329.0
2018-10-02 13:30:00,184.65,184.67,184.56,184.67,6129.0,166.3985,166.4165,166.3174,166.4165,6129.0
2018-10-02 13:35:00,184.67,184.76,184.67,184.72,6519.0,166.4165,166.4976,166.4165,166.4615,6519.0
2018-10-02 13:40:00,184.74,184.74,184.59,184.61,3300.0,166.4796,166.4796,166.3444,166.3624,3300.0
2018-10-02 13:45:00,184.64,184.67,184.57,184.62,5918.0,166.3894,166.4165,166.3264,166.3714,5918.0
2018-10-02 13:50:00,184.62,184.65,184.57,184.64,5541.0,166.3714,166.3985,166.3264,166.3894,5541.0
2018-10-02 13:55:00,184.64,184.74,184.57,184.7,25050.0,166.3894,166.4796,166.3264,166.4435,25050.0
2018-10-02 14:00:00,184.7,184.7,184.57,184.58,8193.0,166.4435,166.4435,166.3264,166.3354,8193.0
2018-10-02 14:05:00,184.57,184.79,184.53,184.76,8603.0,166.3264,166.5246,166.2903,166.4976,8603.0
2018-10-02 14:10:00,184.73,185.02,184.71,185.0,8701.0,166.4705,166.7319,166.4525,166.7139,8701.0
2018-10-02 14:15:00,184.99,185.03,184.95,185.01,25621.0,166.7048,166.7409,166.6688,166.7229,25621.0
2018-10-02 14:20:00,184.99,185.0,184.76,184.96,10736.0,166.7048,166.7139,166.4976,166.6778,10736.0
2018-10-02 14:25:00,184.97,185.2,184.92,185.13,6811.0,166.6868,166.8941,166.6418,166.831,6811.0
2018-10-02 14:30:00,185.13,185.17,184.6,184.76,24400.0,166.831,166.8671,166.3534,166.4976,24400.0
2018-10-02 14:35:00,184.77,184.86,184.7,184.8,7465.0,166.5066,166.5877,166.4435,166.5336,7465.0
2018-10-02 14:40:00,184.81,184.89,184.77,184.85,5300.0,166.5426,166.6147,166.5066,166.5787,5300.0
2018-10-02 14:45:00,184.82,184.85,184.72,184.83,8173.0,166.5517,166.5787,166.4615,166.5607,8173.0
2018-10-02 14:50:00,184.82,184.82,184.67,184.71,7425.0,166.5517,166.5517,166.4165,166.4525,7425.0
2018-10-02 14:55:00,184.71,184.71,184.61,184.7,8427.0,166.4525,166.4525,166.3624,166.4435,8427.0
2018-10-02 15:00:00,184.69,184.74,184.55,184.6,18996.0,166.4345,166.4796,166.3083,166.3534,18996.0
2018-10-02 15:05:00,184.56,184.9,184.56,184.81,12130.0,166.3174,166.6237,166.3174,166.5426,12130.0
2018-10-02 15:10:00,184.82,184.86,184.8,184.84,3900.0,166.5517,166.5877,166.5336,166.5697,3900.0
2018-10-02 15:15:00,184.8,184.81,184.67,184.69,14785.0,166.5336,166.5426,166.4165,166.4345,14785.0
2018-10-02 15:20:00,184.73,184.76,184.58,184.64,13943.0,166.4705,166.4976,166.3354,166.3894,13943.0
2018-10-02 15:25:00,184.65,184.82,184.65,184.68,17189.0,166.3985,166.5517,166.3985,166.4255,17189.0
2018-10-02 15:30:00,184.7,184.89,184.7,184.82,40870.0,166.4435,166.6147,166.4435,166.5517,40870.0
2018-10-02 15:35:00,184.82,184.85,184.75,184.8,18014.0,166.5517,166.5787,166.4886,166.5336,18014.0
2018-10-02 15:40:00,184.83,184.93,184.83,184.84,14328.0,166.5607,166.6508,166.5607,166.5697,14328.0
2018-10-02 15:45:00,184.84,185.01,184.84,185.0,25615.0,166.5697,166.7229,166.5697,166.7139,25615.0
2018-10-02 15:50:00,185.0,185.0,184.83,184.9,41952.0,166.7139,166.7139,166.5607,166.6237,41952.0
2018-10-02 15:55:00,184.89,185.03,184.83,184.87,63434.0,166.6147,166.7409,166.5607,166.5967,63434.0
2018-10-03 09:30:00,185.44,186.53,185.44,186.0,10226.0,167.1104,168.0926,167.1104,167.615,10226.0
2018-10-03 09:35:00,185.84,186.02,185.37,185.89,8619.0,167.4708,167.633,167.0473,167.5159,8619.0
2018-10-03 09:40:00,185.89,186.0,185.19,185.19,6493.0,167.5159,167.615,166.8851,166.8851,6493.0
2018-10-03 09:45:00,185.32,185.38,185.14,185.38,1713.0,167.0022,167.0563,166.84,167.0563,1713.0
2018-10-03 09:50:00,185.52,185.52,185.19,185.31,4000.0,167.1825,167.1825,166.8851,166.9932,4000.0
2018-10-03 09:55:00,185.22,185.27,185.03,185.16,5663.0,166.9121,166.9572,166.7409,166.858,5663.0
2018-10-03 10:00:00,185.21,185.21,185.02,185.2,7525.0,166.9031,166.9031,166.7319,166.8941,7525.0
2018-10-03 10:05:00,185.31,185.56,185.31,185.33,4790.0,166.9932,167.2185,166.9932,167.0112,4790.0
2018-10-03 10:10:00,185.43,185.71,185.43,185.67,6949.0,167.1014,167.3537,167.1014,167.3176,6949.0
2018-10-03 10:15:00,185.69,185.77,185.59,185.77,5544.0,167.3357,167.4078,167.2455,167.4078,5544.0
2018-10-03 10:20:00,185.81,186.0,185.73,185.92,13541.0,167.4438,167.615,167.3717,167.5429,13541.0
2018-10-03 10:25:00,185.83,185.83,185.69,185.77,4000.0,167.4618,167.4618,167.3357,167.4078,4000.0
2018-10-03 10:30:00,185.8,185.84,185.61,185.73,8180.0,167.4348,167.4708,167.2636,167.3717,8180.0
2018-10-03 10:35:00,185.73,185.93,185.73,185.75,4350.0,167.3717,167.5519,167.3717,167.3897,4350.0
2018-10-03 10:40:00,185.76,185.93,185.7,185.93,1900.0,167.3987,167.5519,167.3447,167.5519,1900.0
2018-10-03 10:45:00,185.96,186.0,185.84,185.99,4940.0,167.579,167.615,167.4708,167.606,4940.0
2018-10-03 10:50:00,186.0,186.0,185.81,185.88,8023.0,167.615,167.615,167.4438,167.5069,8023.0
2018-10-03 10:55:00,185.91,186.02,185.88,185.97,7700.0,167.5339,167.633,167.5069,167.588,7700.0
2018-10-03 11:00:00,186.0,186.0,185.61,185.61,19486.0,167.615,167.615,167.2636,167.2636,19486.0
2018-10-03 11:05:00,185.68,186.0,185.68,185.92,5978.0,167.3266,167.615,167.3266,167.5429,5978.0
2018-10-03 11:10:00,185.9,185.93,185.75,185.89,5600.0,167.5249,167.5519,167.3897,167.5159,5600.0
2018-10-03 11:15:00,185.89,185.93,185.74,185.9,17315.0,167.5159,167.5519,167.3807,167.5249,17315.0
2018-10-03 11:20:00,185.86,186.0,185.84,185.94,21196.0,167.4889,167.615,167.4708,167.5609,21196.0
2018-10-03 11:25:00,185.91,185.96,185.78,185.88,40273.0,167.5339,167.579,167.4168,167.5069,40273.0
2018-10-03 11:30:00,185.88,185.88,185.63,185.64,18637.0,167.5069,167.5069,167.2816,167.2906,18637.0
2018-10-03 11:35:00,185.63,185.88,185.46,185.8,8353.0,167.2816,167.5069,167.1284,167.4348,8353.0
2018-10-03 11:40:00,185.77,185.8,185.65,185.8,2600.0,167.4078,167.4348,167.2996,167.4348,2600.0
2018-10-03 11:45:00,185.78,185.84,185.71,185.82,4415.0,167.4168,167.4708,167.3537,167.4528,4415.0
2018-10-03 11:50:00,185.88,185.93,185.7,185.74,9200.0,167.5069,167.5519,167.3447,167.3807,9200.0
2018-10-03 11:55:00,185.8,185.85,185.63,185.81,5990.0,167.4348,167.4798,167.2816,167.4438,5990.0
2018-10-03 12:00:00,185.85,185.85,185.71,185.79,18107.0,167.4798,167.4798,167.3537,167.4258,18107.0
2018-10-03 12:05:00,185.75,185.79,185.62,185.65,11241.0,167.3897,167.4258,167.2726,167.2996,11241.0
2018-10-03 12:10:00,185.64,185.87,185.63,185.86,9407.0,167.2906,167.4979,167.2816,167.4889,9407.0
2018-10-03 12:15:00,185.89,185.99,185.8,185.93,5504.0,167.5159,167.606,167.4348,167.5519,5504.0
2018-10-03 12:20:00,185.95,185.97,185.78,185.85,18507.0,167.57,167.588,167.4168,167.4798,18507.0
2018-10-03 12:25:00,185.87,186.27,185.84,186.15,187697.0,167.4979,167.8583,167.4708,167.7502,187697.0
2018-10-03 12:30:00,186.15,187.19,186.14,187.09,19333.0,167.7502,168.6874,167.7412,168.5973,19333.0
2018-10-03 12:35:00,187.02,187.24,186.92,187.19,4679.0,168.5342,168.7325,168.4441,168.6874,4679.0
2018-10-03 12:40:00,187.22,187.23,186.54,186.54,26424.0,168.7144,168.7234,168.1016,168.1016,26424.0
2018-10-03 12:45:00,186.55,186.55,186.05,186.41,15932.0,168.1107,168.1107,167.6601,167.9845,15932.0
2018-10-03 12:50:00,186.44,186.54,186.38,186.38,2850.0,168.0115,168.1016,167.9575,167.9575,2850.0
2018-10-03 12:55:00,186.34,186.55,186.34,186.52,3700.0,167.9214,168.1107,167.9214,168.0836,3700.0
2018-10-03 13:00:00,186.36,186.57,186.29,186.52,9123.0,167.9394,168.1287,167.8764,168.0836,9123.0
2018-10-03 13:05:00,186.52,186.53,186.32,186.45,4812.0,168.0836,168.0926,167.9034,168.0205,4812.0
2018-10-03 13:10:00,186.46,186.46,186.25,186.42,3146.0,168.0295,168.0295,167.8403,167.9935,3146.0
2018-10-03 13:15:00,186.4,186.75,186.39,186.69,13018.0,167.9755,168.2909,167.9665,168.2368,13018.0
2018-10-03 13:20:00,186.71,186.75,186.58,186.64,6305.0,168.2548,168.2909,168.1377,168.1918,6305.0
2018-10-03 13:25:00,186.65,186.72,186.56,186.7,5000.0,168.2008,168.2638,168.1197,168.2458,5000.0
2018-10-03 13:30:00,186.76,186.85,186.7,186.73,7736.0,168.2999,168.381,168.2458,168.2729,7736.0
2018-10-03 13:35:00,186.68,186.74,186.61,186.65,9031.0,168.2278,168.2819,168.1647,168.2008,9031.0
2018-10-03 13:40:00,186.64,186.65,186.55,186.65,3800.0,168.1918,168.2008,168.1107,168.2008,3800.0
2018-10-03 13:45:00,186.66,186.82,186.65,186.66,5005.0,168.2098,168.354,168.2008,168.2098,5005.0
2018-10-03 13:50:00,186.74,186.75,186.6,186.64,5750.0,168.2819,168.2909,168.1557,168.1918,5750.0
2018-10-03 13:55:00,186.65,186.83,186.65,186.66,4032.0,168.2008,168.363,168.2008,168.2098,4032.0
2018-10-03 14:00:00,186.7,186.71,186.62,186.68,8229.0,168.2458,168.2548,168.1737,168.2278,8229.0
2018-10-03 14:05:00,186.67,186.7,186.5,186.65,19533.0,168.2188,168.2458,168.0656,168.2008,19533.0
2018-10-03 14:10:00,186.68,186.75,186.68,186.69,10626.0,168.2278,168.2909,168.2278,168.2368,10626.0
2018-10-03 14:15:00,186.66,186.73,186.62,186.69,8541.0,168.2098,168.2729,168.1737,168.2368,8541.0
2018-10-03 14:20:00,186.7,186.75,186.66,186.7,4900.0,168.2458,168.2909,168.2098,168.2458,4900.0
2018-10-03 14:25:00,186.67,186.72,186.51,186.72,4659.0,168.2188,168.2638,168.0746,168.2638,4659.0
2018-10-03 14:30:00,186.71,186.77,186.52,186.52,5928.0,168.2548,168.3089,168.0836,168.0836,5928.0
2018-10-03 14:35:00,186.46,186.46,186.22,186.3,5954.0,168.0295,168.0295,167.8133,167.8854,5954.0
2018-10-03 14:40:00,186.37,186.37,186.0,186.03,16467.0,167.9484,167.9484,167.615,167.6421,16467.0
2018-10-03 14:45:00,186.04,186.1,185.8,185.8,4373.0,167.6511,167.7051,167.4348,167.4348,4373.0
2018-10-03 14:50:00,185.8,185.8,185.68,185.68,5517.0,167.4348,167.4348,167.3266,167.3266,5517.0
2018-10-03 14:55:00,185.68,186.03,185.68,185.91,3675.0,167.3266,167.6421,167.3266,167.5339,3675.0
2018-10-03 15:00:00,185.96,185.96,185.51,185.52,3645.0,167.579,167.579,167.1735,167.1825,3645.0
2018-10-03 15:05:00,185.54,185.55,185.39,185.43,5421.0,167.2005,167.2095,167.0653,167.1014,5421.0
2018-10-03 15:10:00,185.45,185.46,185.17,185.19,9794.0,167.1194,167.1284,166.8671,166.8851,9794.0
2018-10-03 15:15:00,185.2,185.22,184.95,184.95,12524.0,166.8941,166.9121,166.6688,166.6688,12524.0
2018-10-03 15:20:00,184.95,185.08,184.84,184.99,11266.0,166.6688,166.786,166.5697,166.7048,11266.0
2018-10-03 15:25:00,184.93,185.0,184.76,184.95,10067.0,166.6508,166.7139,166.4976,166.6688,10067.0
2018-10-03 15:30:00,184.93,184.96,184.79,184.88,9200.0,166.6508,166.6778,166.5246,166.6057,9200.0
2018-10-03 15:35:00,184.9,185.21,184.9,185.0,10986.0,166.6237,166.9031,166.6237,166.7139,10986.0
2018-10-03 15:40:00,185.02,185.02,184.91,184.98,17780.0,166.7319,166.7319,166.6328,166.6958,17780.0
2018-10-03 15:45:00,185.03,185.27,184.98,185.27,70972.0,166.7409,166.9572,166.6958,166.9572,70972.0
2018-10-03 15:50:00,185.27,185.45,185.27,185.39,22337.0,166.9572,167.1194,166.9572,167.0653,22337.0
2018-10-03 15:55:00,185.4,185.53,185.34,185.4,109326.0,167.0743,167.1915,167.0203,167.0743,109326.0
2018-10-04 09:30:00,185.35,185.5,185.28,185.28,5009.0,167.0293,167.1644,166.9662,166.9662,5009.0
2018-10-04 09:35:00,185.27,185.29,184.81,184.82,6692.0,166.9572,166.9752,166.5426,166.5517,6692.0
2018-10-04 09:40:00,185.04,185.34,184.86,185.09,15290.0,166.7499,167.0203,166.5877,166.795,15290.0
2018-10-04 09:45:00,185.09,185.2,184.6,185.17,22466.0,166.795,166.8941,166.3534,166.8671,22466.0
2018-10-04 09:50:00,185.19,185.42,185.16,185.34,38388.0,166.8851,167.0923,166.858,167.0203,38388.0
2018-10-04 09:55:00,185.32,185.36,185.01,185.35,17470.0,167.0022,167.0383,166.7229,167.0293,17470.0
2018-10-04 10:00:00,185.25,185.45,185.17,185.35,11093.0,166.9392,167.1194,166.8671,167.0293,11093.0
2018-10-04 10:05:00,185.35,185.53,185.08,185.28,10982.0,167.0293,167.1915,166.786,166.9662,10982.0
2018-10-04 10:10:00,185.36,185.38,185.25,185.25,1235.0,167.0383,167.0563,166.9392,166.9392,1235.0
2018-10-04 10:15:00,185.29,185.57,185.2,185.57,7170.0,166.9752,167.2275,166.8941,167.2275,7170.0
2018-10-04 10:20:00,185.49,185.61,185.09,185.17,7965.0,167.1554,167.2636,166.795,166.8671,7965.0
2018-10-04 10:25:00,185.17,185.63,185.17,185.32,5100.0,166.8671,167.2816,166.8671,167.0022,5100.0
2018-10-04 10:30:00,185.23,185.38,185.02,185.13,2996.0,166.9211,167.0563,166.7319,166.831,2996.0
2018-10-04 10:35:00,185.01,185.11,184.87,184.87,3846.0,166.7229,166.813,166.5967,166.5967,3846.0
2018-10-04 10:40:00,184.92,185.0,184.81,185.0,2900.0,166.6418,166.7139,166.5426,166.7139,2900.0
2018-10-04 10:45:00,185.06,185.26,185.05,185.21,2900.0,166.7679,166.9482,166.7589,166.9031,2900.0
2018-10-04 10:50:00,185.4,185.4,185.08,185.08,1435.0,167.0743,167.0743,166.786,166.786,1435.0
2018-10-04 10:55:00,184.95,185.18,184.85,184.9,4015.0,166.6688,166.8761,166.5787,166.6237,4015.0
2018-10-04 11:00:00,185.0,185.29,184.93,185.18,1912.0,166.7139,166.9752,166.6508,166.8761,1912.0
2018-10-04 11:05:00,185.2,185.22,185.07,185.07,2700.0,166.8941,166.9121,166.7769,166.7769,2700.0
2018-10-04 11:10:00,185.0,185.15,184.97,185.06,2270.0,166.7139,166.849,166.6868,166.7679,2270.0
2018-10-04 11:15:00,185.06,185.2,185.0,185.2,1600.0,166.7679,166.8941,166.7139,166.8941,1600.0
2018-10-04 11:20:00,185.1,185.26,185.01,185.26,1800.0,166.804,166.9482,166.7229,166.9482,1800.0
2018-10-04 11:25:00,185.18,185.18,185.02,185.13,3628.0,166.8761,166.8761,166.7319,166.831,3628.0
2018-10-04 11:30:00,185.14,185.28,185.14,185.28,1901.0,166.84,166.9662,166.84,166.9662,1901.0
2018-10-04 11:35:00,185.4,185.44,185.23,185.23,931.0,167.0743,167.1104,166.9211,166.9211,931.0
2018-10-04 11:40:00,185.23,185.3,184.9,184.91,4899.0,166.9211,166.9842,166.6237,166.6328,4899.0
2018-10-04 11:45:00,184.97,185.15,184.95,184.95,2450.0,166.6868,166.849,166.6688,166.6688,2450.0
2018-10-04 11:50:00,184.8,184.82,184.76,184.76,500.0,166.5336,166.5517,166.4976,166.4976,500.0
2018-10-04 11:55:00,184.62,184.76,184.62,184.74,600.0,166.3714,166.4976,166.3714,166.4796,600.0
2018-10-04 12:00:00,184.65,184.65,184.16,184.28,12089.0,166.3985,166.3985,165.9569,166.065,12089.0
2018-10-04 12:05:00,184.23,184.66,184.02,184.53,20586.0,166.02,166.4075,165.8307,166.2903,20586.0
2018-10-04 12:10:00,184.47,184.65,184.33,184.54,31600.0,166.2362,166.3985,166.1101,166.2993,31600.0
2018-10-04 12:15:00,184.63,184.69,184.16,184.36,28260.0,166.3804,166.4345,165.9569,166.1371,28260.0
2018-10-04 12:20:00,184.34,184.63,184.34,184.45,14612.0,166.1191,166.3804,166.1191,166.2182,14612.0
2018-10-04 12:25:00,184.4,184.57,184.31,184.4,20181.0,166.1732,166.3264,166.0921,166.1732,20181.0
2018-10-04 12:30:00,184.39,184.51,184.28,184.28,20352.0,166.1642,166.2723,166.065,166.065,20352.0
2018-10-04 12:35:00,184.56,184.56,184.31,184.4,2912.0,166.3174,166.3174,166.0921,166.1732,2912.0
2018-10-04 12:40:00,184.4,184.55,184.4,184.54,1500.0,166.1732,166.3083,166.1732,166.2993,1500.0
2018-10-04 12:45:00,184.51,184.51,184.33,184.33,1500.0,166.2723,166.2723,166.1101,166.1101,1500.0
2018-10-04 12:50:00,184.39,184.47,184.25,184.25,1928.0,166.1642,166.2362,166.038,166.038,1928.0
2018-10-04 12:55:00,184.24,184.27,184.14,184.26,1797.0,166.029,166.056,165.9389,166.047,1797.0
2018-10-04 13:00:00,184.15,184.37,184.08,184.37,2001.0,165.9479,166.1461,165.8848,166.1461,2001.0
2018-10-04 13:05:00,184.48,184.52,184.32,184.33,900.0,166.2453,166.2813,166.1011,166.1101,900.0
2018-10-04 13:10:00,184.26,184.27,184.08,184.25,1600.0,166.047,166.056,165.8848,166.038,1600.0
2018-10-04 13:15:00,184.25,184.35,184.08,184.18,2570.0,166.038,166.1281,165.8848,165.9749,2570.0
2018-10-04 13:20:00,184.06,184.06,183.68,183.9,4936.0,165.8668,165.8668,165.5243,165.7226,4936.0
2018-10-04 13:25:00,183.94,184.11,183.83,184.11,2492.0,165.7586,165.9118,165.6595,165.9118,2492.0
2018-10-04 13:30:00,184.0,184.0,183.66,183.77,1200.0,165.8127,165.8127,165.5063,165.6054,1200.0
2018-10-04 13:35:00,183.74,183.83,183.68,183.83,1679.0,165.5784,165.6595,165.5243,165.6595,1679.0
2018-10-04 13:40:00,184.01,184.37,184.01,184.37,2300.0,165.8217,166.1461,165.8217,166.1461,2300.0
2018-10-04 13:45:00,184.43,184.43,184.1,184.1,1664.0,166.2002,166.2002,165.9028,165.9028,1664.0
2018-10-04 13:50:00,184.05,184.32,184.01,184.17,1500.0,165.8578,166.1011,165.8217,165.9659,1500.0
2018-10-04 13:55:00,184.05,184.12,184.04,184.09,1100.0,165.8578,165.9208,165.8488,165.8938,1100.0
2018-10-04 14:00:00,184.21,184.43,184.06,184.43,3618.0,166.0019,166.2002,165.8668,166.2002,3618.0
2018-10-04 14:05:00,184.45,184.45,184.29,184.33,4348.0,166.2182,166.2182,166.074,166.1101,4348.0
2018-10-04 14:10:00,184.3,184.39,184.2,184.36,1400.0,166.0831,166.1642,165.9929,166.1371,1400.0
2018-10-04 14:15:00,184.25,184.25,184.01,184.03,2016.0,166.038,166.038,165.8217,165.8397,2016.0
2018-10-04 14:20:00,183.98,184.04,183.78,183.86,3208.0,165.7947,165.8488,165.6145,165.6865,3208.0
2018-10-04 14:25:00,183.87,183.99,183.69,183.9,3550.0,165.6956,165.8037,165.5333,165.7226,3550.0
2018-10-04 14:30:00,183.78,183.93,183.77,183.84,3304.0,165.6145,165.7496,165.6054,165.6685,3304.0
2018-10-04 14:35:00,183.9,184.21,183.79,184.21,2500.0,165.7226,166.0019,165.6235,166.0019,2500.0
2018-10-04 14:40:00,184.16,184.26,184.06,184.15,2407.0,165.9569,166.047,165.8668,165.9479,2407.0
2018-10-04 14:45:00,184.19,184.38,184.19,184.26,1267.0,165.9839,166.1551,165.9839,166.047,1267.0
2018-10-04 14:50:00,184.32,184.52,184.32,184.52,2900.0,166.1011,166.2813,166.1011,166.2813,2900.0
2018-10-04 14:55:00,184.62,184.76,184.53,184.66,2954.0,166.3714,166.4976,166.2903,166.4075,2954.0
2018-10-04 15:00:00,184.8,185.0,184.72,184.91,5532.0,166.5336,166.7139,166.4615,166.6328,5532.0
2018-10-04 15:05:00,184.94,185.04,184.77,184.9,3600.0,166.6598,166.7499,166.5066,166.6237,3600.0
2018-10-04 15:10:00,184.89,184.91,184.81,184.91,3637.0,166.6147,166.6328,166.5426,166.6328,3637.0
2018-10-04 15:15:00,184.95,185.09,184.93,185.04,4789.0,166.6688,166.795,166.6508,166.7499,4789.0
2018-10-04 15:20:00,184.99,185.0,184.76,184.79,7135.0,166.7048,166.7139,166.4976,166.5246,7135.0
2018-10-04 15:25:00,184.81,184.95,184.67,184.69,5039.0,166.5426,166.6688,166.4165,166.4345,5039.0
2018-10-04 15:30:00,184.57,184.8,184.53,184.66,17657.0,166.3264,166.5336,166.2903,166.4075,17657.0
2018-10-04 15:35:00,184.65,184.65,184.55,184.61,4399.0,166.3985,166.3985,166.3083,166.3624,4399.0
2018-10-04 15:40:00,184.62,184.84,184.57,184.84,8317.0,166.3714,166.5697,166.3264,166.5697,8317.0
2018-10-04 15:45:00,184.87,185.11,184.86,184.98,20012.0,166.5967,166.813,166.5877,166.6958,20012.0
2018-10-04 15:50:00,185.01,185.07,184.96,185.0,29482.0,166.7229,166.7769,166.6778,166.7139,29482.0
2018-10-04 15:55:00,184.98,185.0,184.86,184.95,55133.0,166.6958,166.7139,166.5877,166.6688,55133.0
2018-10-05 09:30:00,185.23,185.27,184.32,185.26,3391.0,166.9211,166.9572,166.1011,166.9482,3391.0
2018-10-05 09:35:00,185.3,185.42,184.91,184.91,6358.0,166.9842,167.0923,166.6328,166.6328,6358.0
2018-10-05 09:40:00,184.98,185.0,184.37,184.44,3081.0,166.6958,166.7139,166.1461,166.2092,3081.0
2018-10-05 09:45:00,184.49,185.0,184.43,184.63,6165.0,166.2543,166.7139,166.2002,166.3804,6165.0
2018-10-05 09:50:00,184.84,185.13,184.67,184.92,4048.0,166.5697,166.831,166.4165,166.6418,4048.0
2018-10-05 09:55:00,184.92,185.12,184.38,184.46,28326.0,166.6418,166.822,166.1551,166.2272,28326.0
2018-10-05 10:00:00,184.44,184.76,184.38,184.46,3800.0,166.2092,166.4976,166.1551,166.2272,3800.0
2018-10-05 10:05:00,184.55,184.79,184.49,184.59,2300.0,166.3083,166.5246,166.2543,166.3444,2300.0
2018-10-05 10:10:00,184.58,184.58,184.06,184.07,4120.0,166.3354,166.3354,165.8668,165.8758,4120.0
2018-10-05 10:15:00,184.02,184.05,183.47,183.47,6688.0,165.8307,165.8578,165.3351,165.3351,6688.0
2018-10-05 10:20:00,183.49,183.56,183.23,183.46,2600.0,165.3531,165.4162,165.1188,165.3261,2600.0
2018-10-05 10:25:00,183.46,183.57,183.29,183.3,3005.0,165.3261,165.4252,165.1729,165.1819,3005.0
2018-10-05 10:30:00,183.35,183.61,183.34,183.61,2034.0,165.227,165.4613,165.2179,165.4613,2034.0
2018-10-05 10:35:00,183.62,183.62,183.33,183.47,4880.0,165.4703,165.4703,165.2089,165.3351,4880.0
2018-10-05 10:40:00,183.41,183.46,183.22,183.22,2514.0,165.281,165.3261,165.1098,165.1098,2514.0
2018-10-05 10:45:00,183.21,183.24,182.67,182.77,6497.0,165.1008,165.1278,164.6142,164.7043,6497.0
2018-10-05 10:50:00,182.77,182.9,182.7,182.87,2300.0,164.7043,164.8214,164.6412,164.7944,2300.0
2018-10-05 10:55:00,182.89,183.1,182.73,182.93,3800.0,164.8124,165.0017,164.6682,164.8485,3800.0
2018-10-05 11:00:00,182.88,182.93,182.64,182.74,5190.0,164.8034,164.8485,164.5871,164.6772,5190.0
2018-10-05 11:05:00,182.75,182.8,182.57,182.57,3568.0,164.6863,164.7313,164.5241,164.5241,3568.0
2018-10-05 11:10:00,182.47,182.6,182.27,182.53,5855.0,164.4339,164.5511,164.2537,164.488,5855.0
2018-10-05 11:15:00,182.53,182.84,182.46,182.84,5501.0,164.488,164.7674,164.4249,164.7674,5501.0
2018-10-05 11:20:00,182.67,182.77,182.51,182.54,25013.0,164.6142,164.7043,164.47,164.497,25013.0
2018-10-05 11:25:00,182.64,182.64,182.12,182.19,6709.0,164.5871,164.5871,164.1185,164.1816,6709.0
2018-10-05 11:30:00,182.13,182.17,181.96,182.07,6544.0,164.1275,164.1636,163.9743,164.0735,6544.0
2018-10-05 11:35:00,182.06,182.25,182.06,182.17,3823.0,164.0645,164.2357,164.0645,164.1636,3823.0
2018-10-05 11:40:00,182.09,182.16,181.6,181.61,5340.0,164.0915,164.1546,163.6499,163.6589,5340.0
2018-10-05 11:45:00,181.52,181.61,181.29,181.46,8094.0,163.5778,163.6589,163.3706,163.5238,8094.0
2018-10-05 11:50:00,181.46,181.51,181.16,181.16,13491.0,163.5238,163.5688,163.2534,163.2534,13491.0
2018-10-05 11:55:00,181.13,181.2,180.83,180.83,7449.0,163.2264,163.2895,162.956,162.956,7449.0
2018-10-05 12:00:00,180.87,181.17,180.87,181.12,12655.0,162.9921,163.2624,162.9921,163.2174,12655.0
2018-10-05 12:05:00,181.1,181.55,181.1,181.54,3338.0,163.1994,163.6049,163.1994,163.5959,3338.0
2018-10-05 12:10:00,181.5,181.53,181.01,181.01,10370.0,163.5598,163.5868,163.1182,163.1182,10370.0
2018-10-05 12:15:00,180.95,180.98,180.77,180.83,6830.0,163.0642,163.0912,162.902,162.956,6830.0
2018-10-05 12:20:00,180.89,181.31,180.89,181.28,7481.0,163.0101,163.3886,163.0101,163.3616,7481.0
2018-10-05 12:25:00,181.31,181.42,181.16,181.4,9226.0,163.3886,163.4877,163.2534,163.4697,9226.0
2018-10-05 12:30:00,181.4,181.8,181.37,181.64,24729.0,163.4697,163.8302,163.4427,163.686,24729.0
2018-10-05 12:35:00,181.69,181.85,181.52,181.7,39476.0,163.731,163.8752,163.5778,163.74,39476.0
2018-10-05 12:40:00,181.61,181.78,181.37,181.43,44093.0,163.6589,163.8121,163.4427,163.4967,44093.0
2018-10-05 12:45:00,181.41,181.52,181.26,181.43,12249.0,163.4787,163.5778,163.3435,163.4967,12249.0
2018-10-05 12:50:00,181.48,181.77,181.43,181.77,5017.0,163.5418,163.8031,163.4967,163.8031,5017.0
2018-10-05 12:55:00,181.7,181.86,181.7,181.84,3238.0,163.74,163.8842,163.74,163.8662,3238.0
2018-10-05 13:00:00,181.79,181.79,181.69,181.78,2377.0,163.8212,163.8212,163.731,163.8121,2377.0
2018-10-05 13:05:00,181.74,181.8,181.59,181.69,3000.0,163.7761,163.8302,163.6409,163.731,3000.0
2018-10-05 13:10:00,181.64,181.71,181.55,181.71,2600.0,163.686,163.7491,163.6049,163.7491,2600.0
2018-10-05 13:15:00,181.66,181.76,181.54,181.54,4401.0,163.704,163.7941,163.5959,163.5959,4401.0
2018-10-05 13:20:00,181.54,181.54,181.07,181.25,11315.0,163.5959,163.5959,163.1723,163.3345,11315.0
2018-10-05 13:25:00,181.25,181.41,181.24,181.38,5903.0,163.3345,163.4787,163.3255,163.4517,5903.0
2018-10-05 13:30:00,181.41,181.54,181.41,181.46,9108.0,163.4787,163.5959,163.4787,163.5238,9108.0
2018-10-05 13:35:00,181.41,181.67,181.41,181.67,28702.0,163.4787,163.713,163.4787,163.713,28702.0
2018-10-05 13:40:00,181.68,181.99,181.67,181.89,2825.0,163.722,164.0014,163.713,163.9113,2825.0
2018-10-05 13:45:00,181.89,182.05,181.83,181.84,4008.0,163.9113,164.0555,163.8572,163.8662,4008.0
2018-10-05 13:50:00,181.9,182.02,181.87,181.93,5972.0,163.9203,164.0284,163.8932,163.9473,5972.0
2018-10-05 13:55:00,181.91,181.94,181.81,181.84,4671.0,163.9293,163.9563,163.8392,163.8662,4671.0
2018-10-05 14:00:00,181.8,181.88,181.69,181.8,5999.0,163.8302,163.9023,163.731,163.8302,5999.0
2018-10-05 14:05:00,181.82,181.83,181.63,181.67,2200.0,163.8482,163.8572,163.677,163.713,2200.0
2018-10-05 14:10:00,181.72,181.79,181.71,181.72,1411.0,163.7581,163.8212,163.7491,163.7581,1411.0
2018-10-05 14:15:00,181.75,181.98,181.67,181.9,10769.0,163.7851,163.9924,163.713,163.9203,10769.0
2018-10-05 14:20:00,181.92,181.93,181.75,181.83,8552.0,163.9383,163.9473,163.7851,163.8572,8552.0
2018-10-05 14:25:00,181.87,181.99,181.81,181.98,5100.0,163.8932,164.0014,163.8392,163.9924,5100.0
2018-10-05 14:30:00,182.06,182.18,181.84,182.12,12500.0,164.0645,164.1726,163.8662,164.1185,12500.0
2018-10-05 14:35:00,182.1,182.23,182.05,182.17,1330.0,164.1005,164.2177,164.0555,164.1636,1330.0
2018-10-05 14:40:00,182.1,182.19,181.93,182.13,16100.0,164.1005,164.1816,163.9473,164.1275,16100.0
2018-10-05 14:45:00,182.18,182.18,181.97,182.13,2200.0,164.1726,164.1726,163.9834,164.1275,2200.0
2018-10-05 14:50:00,182.28,182.34,182.2,182.3,1590.0,164.2627,164.3168,164.1906,164.2807,1590.0
2018-10-05 14:55:00,182.24,182.4,182.19,182.36,2765.0,164.2267,164.3709,164.1816,164.3348,2765.0
2018-10-05 15:00:00,182.42,182.44,182.28,182.4,3600.0,164.3889,164.4069,164.2627,164.3709,3600.0
2018-10-05 15:05:00,182.47,182.69,182.47,182.66,2500.0,164.4339,164.6322,164.4339,164.6052,2500.0
2018-10-05 15:10:00,182.66,182.77,182.54,182.77,3100.0,164.6052,164.7043,164.497,164.7043,3100.0
2018-10-05 15:15:00,182.74,182.77,182.59,182.6,2863.0,164.6772,164.7043,164.5421,164.5511,2863.0
2018-10-05 15:20:00,182.58,182.79,182.54,182.73,3062.0,164.5331,164.7223,164.497,164.6682,3062.0
2018-10-05 15:25:00,182.66,182.66,182.52,182.58,4263.0,164.6052,164.6052,164.479,164.5331,4263.0
2018-10-05 15:30:00,182.59,182.6,182.27,182.27,8663.0,164.5421,164.5511,164.2537,164.2537,8663.0
2018-10-05 15:35:00,182.3,182.36,182.11,182.11,16409.0,164.2807,164.3348,164.1095,164.1095,16409.0
2018-10-05 15:40:00,182.11,182.37,182.02,182.37,9853.0,164.1095,164.3438,164.0284,164.3438,9853.0
2018-10-05 15:45:00,182.41,182.79,182.39,182.78,9674.0,164.3799,164.7223,164.3618,164.7133,9674.0
2018-10-05 15:50:00,182.75,182.75,182.39,182.59,15574.0,164.6863,164.6863,164.3618,164.5421,15574.0
2018-10-05 15:55:00,182.6,182.74,182.25,182.37,29558.0,164.5511,164.6772,164.2357,164.3438,29558.0
2018-10-08 09:30:00,181.29,181.99,181.24,181.45,11446.0,163.3706,164.0014,163.3255,163.5148,11446.0
2018-10-08 09:35:00,181.76,181.76,181.16,181.64,5120.0,163.7941,163.7941,163.2534,163.686,5120.0
2018-10-08 09:40:00,181.45,181.78,181.32,181.73,14056.0,163.5148,163.8121,163.3976,163.7671,14056.0
2018-10-08 09:45:00,181.86,181.96,181.78,181.82,4972.0,163.8842,163.9743,163.8121,163.8482,4972.0
2018-10-08 09:50:00,181.78,181.9,181.75,181.75,3537.0,163.8121,163.9203,163.7851,163.7851,3537.0
2018-10-08 09:55:00,181.65,181.65,181.55,181.56,2200.0,163.695,163.695,163.6049,163.6139,2200.0
2018-10-08 10:00:00,181.57,181.85,181.51,181.85,7698.0,163.6229,163.8752,163.5688,163.8752,7698.0
2018-10-08 10:05:00,181.82,181.82,181.53,181.57,4956.0,163.8482,163.8482,163.5868,163.6229,4956.0
2018-10-08 10:10:00,181.7,181.76,181.65,181.65,2100.0,163.74,163.7941,163.695,163.695,2100.0
2018-10-08 10:15:00,181.66,181.75,181.59,181.75,3800.0,163.704,163.7851,163.6409,163.7851,3800.0
2018-10-08 10:20:00,181.64,181.94,181.64,181.84,2659.0,163.686,163.9563,163.686,163.8662,2659.0
2018-10-08 10:25:00,181.79,181.93,181.71,181.91,3000.0,163.8212,163.9473,163.7491,163.9293,3000.0
2018-10-08 10:30:00,181.83,182.11,181.79,182.11,3986.0,163.8572,164.1095,163.8212,164.1095,3986.0
2018-10-08 10:35:00,181.99,182.01,181.84,181.96,2000.0,164.0014,164.0194,163.8662,163.9743,2000.0
2018-10-08 10:40:00,181.93,181.93,181.81,181.85,2313.0,163.9473,163.9473,163.8392,163.8752,2313.0
2018-10-08 10:45:00,181.84,181.86,181.75,181.86,2300.0,163.8662,163.8842,163.7851,163.8842,2300.0
2018-10-08 10:50:00,181.92,182.01,181.74,181.74,2100.0,163.9383,164.0194,163.7761,163.7761,2100.0
2018-10-08 10:55:00,181.76,181.76,181.5,181.56,2000.0,163.7941,163.7941,163.5598,163.6139,2000.0
2018-10-08 11:00:00,181.5,181.5,181.25,181.25,6530.0,163.5598,163.5598,163.3345,163.3345,6530.0
2018-10-08 11:05:00,181.24,181.26,181.03,181.14,4037.0,163.3255,163.3435,163.1363,163.2354,4037.0
2018-10-08 11:10:00,181.17,181.35,181.01,181.31,8223.0,163.2624,163.4246,163.1182,163.3886,8223.0
2018-10-08 11:15:00,181.21,181.31,181.01,181.29,4108.0,163.2985,163.3886,163.1182,163.3706,4108.0
2018-10-08 11:20:00,181.23,181.31,181.19,181.31,1521.0,163.3165,163.3886,163.2805,163.3886,1521.0
2018-10-08 11:25:00,181.26,181.28,181.11,181.19,2600.0,163.3435,163.3616,163.2084,163.2805,2600.0
2018-10-08 11:30:00,181.19,181.19,180.75,180.81,13318.0,163.2805,163.2805,162.8839,162.938,13318.0
2018-10-08 11:35:00,180.81,180.89,180.4,180.61,16988.0,162.938,163.0101,162.5685,162.7578,16988.0
2018-10-08 11:40:00,180.61,180.73,180.48,180.48,6026.0,162.7578,162.8659,162.6406,162.6406,6026.0
2018-10-08 11:45:00,180.48,180.48,179.56,179.69,18662.0,162.6406,162.6406,161.8116,161.9287,18662.0
2018-10-08 11:50:00,179.62,180.08,179.62,179.81,5301.0,161.8656,162.2802,161.8656,162.0369,5301.0
2018-10-08 11:55:00,179.76,179.76,179.4,179.6,8715.0,161.9918,161.9918,161.6674,161.8476,8715.0
2018-10-08 12:00:00,179.53,179.81,179.52,179.6,7600.0,161.7845,162.0369,161.7755,161.8476,7600.0
2018-10-08 12:05:00,179.65,179.73,179.58,179.67,8500.0,161.8927,161.9648,161.8296,161.9107,8500.0
2018-10-08 12:10:00,179.65,179.68,179.42,179.42,11544.0,161.8927,161.9197,161.6854,161.6854,11544.0
2018-10-08 12:15:00,179.53,179.59,179.45,179.49,2782.0,161.7845,161.8386,161.7124,161.7485,2782.0
2018-10-08 12:20:00,179.49,180.14,179.37,180.14,5500.0,161.7485,162.3342,161.6404,162.3342,5500.0
2018-10-08 12:25:00,180.14,180.21,180.07,180.14,3167.0,162.3342,162.3973,162.2712,162.3342,3167.0
2018-10-08 12:30:00,180.09,180.18,179.98,179.98,3100.0,162.2892,162.3703,162.1901,162.1901,3100.0
2018-10-08 12:35:00,179.88,180.09,179.85,180.09,4339.0,162.0999,162.2892,162.0729,162.2892,4339.0
2018-10-08 12:40:00,180.1,180.15,179.99,180.06,2300.0,162.2982,162.3433,162.1991,162.2622,2300.0
2018-10-08 12:45:00,180.05,180.13,179.93,180.12,3700.0,162.2531,162.3252,162.145,162.3162,3700.0
2018-10-08 12:50:00,180.06,180.09,179.67,179.67,11859.0,162.2622,162.2892,161.9107,161.9107,11859.0
2018-10-08 12:55:00,179.63,179.71,179.36,179.43,6000.0,161.8747,161.9467,161.6313,161.6944,6000.0
2018-10-08 13:00:00,179.41,179.69,179.32,179.58,7632.0,161.6764,161.9287,161.5953,161.8296,7632.0
2018-10-08 13:05:00,179.63,179.89,179.52,179.89,6954.0,161.8747,162.109,161.7755,162.109,6954.0
2018-10-08 13:10:00,179.89,179.9,179.68,179.7,3500.0,162.109,162.118,161.9197,161.9377,3500.0
2018-10-08 13:15:00,179.64,179.65,179.23,179.26,9000.0,161.8837,161.8927,161.5142,161.5412,9000.0
2018-10-08 13:20:00,179.24,179.37,179.14,179.37,3400.0,161.5232,161.6404,161.4331,161.6404,3400.0
2018-10-08 13:25:00,179.36,179.71,179.36,179.63,6944.0,161.6313,161.9467,161.6313,161.8747,6944.0
2018-10-08 13:30:00,179.66,179.98,179.66,179.92,8300.0,161.9017,162.1901,161.9017,162.136,8300.0
2018-10-08 13:35:00,179.98,180.01,179.88,179.99,5920.0,162.1901,162.2171,162.0999,162.1991,5920.0
2018-10-08 13:40:00,179.97,180.18,179.97,180.12,3282.0,162.181,162.3703,162.181,162.3162,3282.0
2018-10-08 13:45:00,180.1,180.16,180.0,180.16,5500.0,162.2982,162.3523,162.2081,162.3523,5500.0
2018-10-08 13:50:00,180.16,180.29,180.12,180.22,6800.0,162.3523,162.4694,162.3162,162.4063,6800.0
2018-10-08 13:55:00,180.25,180.28,180.11,180.11,4747.0,162.4334,162.4604,162.3072,162.3072,4747.0
2018-10-08 14:00:00,180.11,180.55,180.08,180.38,9100.0,162.3072,162.7037,162.2802,162.5505,9100.0
2018-10-08 14:05:00,180.44,180.75,180.43,180.66,8800.0,162.6046,162.8839,162.5956,162.8028,8800.0
2018-10-08 14:10:00,180.62,180.66,180.39,180.39,3880.0,162.7668,162.8028,162.5595,162.5595,3880.0
2018-10-08 14:15:00,180.44,180.6,180.36,180.42,10814.0,162.6046,162.7488,162.5325,162.5866,10814.0
2018-10-08 14:20:00,180.45,180.55,180.23,180.25,7049.0,162.6136,162.7037,162.4153,162.4334,7049.0
2018-10-08 14:25:00,180.27,180.45,180.27,180.43,6700.0,162.4514,162.6136,162.4514,162.5956,6700.0
2018-10-08 14:30:00,180.48,180.74,180.45,180.69,7298.0,162.6406,162.8749,162.6136,162.8299,7298.0
2018-10-08 14:35:00,180.74,180.85,180.62,180.82,7909.0,162.8749,162.9741,162.7668,162.947,7909.0
2018-10-08 14:40:00,180.8,181.07,180.75,181.02,4700.0,162.929,163.1723,162.8839,163.1273,4700.0
2018-10-08 14:45:00,181.03,181.13,180.99,181.06,5567.0,163.1363,163.2264,163.1002,163.1633,5567.0
2018-10-08 14:50:00,181.07,181.16,181.01,181.06,6925.0,163.1723,163.2534,163.1182,163.1633,6925.0
2018-10-08 14:55:00,181.08,181.25,181.05,181.16,5659.0,163.1813,163.3345,163.1543,163.2534,5659.0
2018-10-08 15:00:00,181.14,181.44,181.09,181.4,7500.0,163.2354,163.5057,163.1903,163.4697,7500.0
2018-10-08 15:05:00,181.4,181.47,181.31,181.37,31643.0,163.4697,163.5328,163.3886,163.4427,31643.0
2018-10-08 15:10:00,181.38,181.59,181.38,181.47,11381.0,163.4517,163.6409,163.4517,163.5328,11381.0
2018-10-08 15:15:00,181.44,181.57,181.26,181.36,16274.0,163.5057,163.6229,163.3435,163.4337,16274.0
2018-10-08 15:20:00,181.38,181.49,181.29,181.3,7902.0,163.4517,163.5508,163.3706,163.3796,7902.0
2018-10-08 15:25:00,181.31,181.33,181.2,181.32,8100.0,163.3886,163.4066,163.2895,163.3976,8100.0
2018-10-08 15:30:00,181.34,181.44,181.3,181.32,12999.0,163.4156,163.5057,163.3796,163.3976,12999.0
2018-10-08 15:35:00,181.31,181.39,181.19,181.32,12088.0,163.3886,163.4607,163.2805,163.3976,12088.0
2018-10-08 15:40:00,181.37,181.46,181.32,181.37,10500.0,163.4427,163.5238,163.3976,163.4427,10500.0
2018-10-08 15:45:00,181.32,181.41,181.16,181.4,21658.0,163.3976,163.4787,163.2534,163.4697,21658.0
2018-10-08 15:50:00,181.42,181.5,181.31,181.45,21847.0,163.4877,163.5598,163.3886,163.5148,21847.0
2018-10-08 15:55:00,181.44,181.51,181.32,181.47,55343.0,163.5057,163.5688,163.3976,163.5328,55343.0
2018-10-09 09:30:00,180.8,181.14,180.37,180.54,9839.0,162.929,163.2354,162.5415,162.6947,9839.0
2018-10-09 09:35:00,180.47,180.47,179.1,179.1,5236.0,162.6316,162.6316,161.397,161.397,5236.0
2018-10-09 09:40:00,179.15,179.18,178.56,178.56,5846.0,161.4421,161.4691,160.9104,160.9104,5846.0
2018-10-09 09:45:00,178.59,178.66,178.33,178.36,5955.0,160.9375,161.0005,160.7032,160.7302,5955.0
2018-10-09 09:50:00,178.58,179.16,178.45,179.16,6732.0,160.9284,161.4511,160.8113,161.4511,6732.0
2018-10-09 09:55:00,179.19,179.69,179.19,179.5,3376.0,161.4781,161.9287,161.4781,161.7575,3376.0
2018-10-09 10:00:00,179.67,180.18,179.66,180.03,9429.0,161.9107,162.3703,161.9017,162.2351,9429.0
2018-10-09 10:05:00,180.05,180.19,179.62,179.75,5045.0,162.2531,162.3793,161.8656,161.9828,5045.0
2018-10-09 10:10:00,179.76,180.01,179.62,179.99,8500.0,161.9918,162.2171,161.8656,162.1991,8500.0
2018-10-09 10:15:00,179.95,180.08,179.63,179.77,2397.0,162.163,162.2802,161.8747,162.0008,2397.0
2018-10-09 10:20:00,179.77,180.02,179.72,179.93,1883.0,162.0008,162.2261,161.9558,162.145,1883.0
2018-10-09 10:25:00,179.95,180.35,179.95,180.3,10231.0,162.163,162.5235,162.163,162.4784,10231.0
2018-10-09 10:30:00,180.08,180.22,179.98,179.98,4042.0,162.2802,162.4063,162.1901,162.1901,4042.0
2018-10-09 10:35:00,180.0,180.14,179.73,179.74,4012.0,162.2081,162.3342,161.9648,161.9738,4012.0
2018-10-09 10:40:00,179.71,179.94,179.71,179.85,3764.0,161.9467,162.154,161.9467,162.0729,3764.0
2018-10-09 10:45:00,179.77,180.07,179.75,179.85,3533.0,162.0008,162.2712,161.9828,162.0729,3533.0
2018-10-09 10:50:00,179.85,179.9,179.43,179.55,3717.0,162.0729,162.118,161.6944,161.8026,3717.0
2018-10-09 10:55:00,179.51,179.64,179.13,179.15,7800.0,161.7665,161.8837,161.4241,161.4421,7800.0
2018-10-09 11:00:00,179.18,179.3,178.85,178.91,5874.0,161.4691,161.5773,161.1718,161.2258,5874.0
2018-10-09 11:05:00,178.93,178.93,178.68,178.75,5307.0,161.2438,161.2438,161.0186,161.0816,5307.0
2018-10-09 11:10:00,178.69,178.77,178.36,178.53,11936.0,161.0276,161.0997,160.7302,160.8834,11936.0
2018-10-09 11:15:00,178.69,179.08,178.62,178.62,4172.0,161.0276,161.379,160.9645,160.9645,4172.0
2018-10-09 11:20:00,178.7,179.02,178.69,178.93,5150.0,161.0366,161.3249,161.0276,161.2438,5150.0
2018-10-09 11:25:00,179.0,179.35,178.94,179.18,6045.0,161.3069,161.6223,161.2529,161.4691,6045.0
2018-10-09 11:30:00,179.2,179.2,178.68,178.75,3780.0,161.4872,161.4872,161.0186,161.0816,3780.0
2018-10-09 11:35:00,178.63,178.86,178.6,178.71,4500.0,160.9735,161.1808,160.9465,161.0456,4500.0
2018-10-09 11:40:00,178.66,178.85,178.62,178.83,4650.0,161.0005,161.1718,160.9645,161.1537,4650.0
2018-10-09 11:45:00,178.83,178.9,178.66,178.79,3700.0,161.1537,161.2168,161.0005,161.1177,3700.0
2018-10-09 11:50:00,178.85,179.13,178.85,179.11,3746.0,161.1718,161.4241,161.1718,161.4061,3746.0
2018-10-09 11:55:00,179.1,179.24,178.96,179.05,5529.0,161.397,161.5232,161.2709,161.352,5529.0
2018-10-09 12:00:00,179.0,179.31,179.0,179.02,5102.0,161.3069,161.5863,161.3069,161.3249,5102.0
2018-10-09 12:05:00,179.11,179.3,179.05,179.12,4300.0,161.4061,161.5773,161.352,161.4151,4300.0
2018-10-09 12:10:00,179.14,179.26,179.01,179.03,4800.0,161.4331,161.5412,161.3159,161.334,4800.0
2018-10-09 12:15:00,178.91,178.97,178.78,178.94,4246.0,161.2258,161.2799,161.1087,161.2529,4246.0
2018-10-09 12:20:00,178.94,179.01,178.8,178.8,2221.0,161.2529,161.3159,161.1267,161.1267,2221.0
2018-10-09 12:25:00,178.75,179.05,178.75,178.97,3500.0,161.0816,161.352,161.0816,161.2799,3500.0
2018-10-09 12:30:00,178.9,178.95,178.86,178.89,3093.0,161.2168,161.2619,161.1808,161.2078,3093.0
2018-10-09 12:35:00,178.97,179.08,178.97,178.99,2926.0,161.2799,161.379,161.2799,161.2979,2926.0
2018-10-09 12:40:00,179.01,179.01,178.79,178.8,3500.0,161.3159,161.3159,161.1177,161.1267,3500.0
2018-10-09 12:45:00,178.71,178.76,178.45,178.54,6867.0,161.0456,161.0906,160.8113,160.8924,6867.0
2018-10-09 12:50:00,178.59,178.72,178.57,178.6,2256.0,160.9375,161.0546,160.9194,160.9465,2256.0
2018-10-09 12:55:00,178.62,178.87,178.62,178.81,3288.0,160.9645,161.1898,160.9645,161.1357,3288.0
2018-10-09 13:00:00,178.8,179.07,178.8,178.86,5965.0,161.1267,161.37,161.1267,161.1808,5965.0
2018-10-09 13:05:00,178.92,179.19,178.9,179.19,2100.0,161.2348,161.4781,161.2168,161.4781,2100.0
2018-10-09 13:10:00,179.17,179.22,179.08,179.11,6950.0,161.4601,161.5052,161.379,161.4061,6950.0
2018-10-09 13:15:00,179.11,179.14,179.08,179.09,1300.0,161.4061,161.4331,161.379,161.388,1300.0
2018-10-09 13:20:00,179.04,179.35,179.04,179.29,5300.0,161.343,161.6223,161.343,161.5683,5300.0
2018-10-09 13:25:00,179.28,179.28,179.22,179.24,1500.0,161.5592,161.5592,161.5052,161.5232,1500.0
2018-10-09 13:30:00,179.22,179.33,179.13,179.29,2400.0,161.5052,161.6043,161.4241,161.5683,2400.0
2018-10-09 13:35:00,179.33,179.33,179.12,179.21,6034.0,161.6043,161.6043,161.4151,161.4962,6034.0
2018-10-09 13:40:00,179.23,179.33,179.11,179.19,3000.0,161.5142,161.6043,161.4061,161.4781,3000.0
2018-10-09 13:45:00,179.15,179.28,179.09,179.1,6435.0,161.4421,161.5592,161.388,161.397,6435.0
2018-10-09 13:50:00,179.04,179.04,178.82,178.9,3110.0,161.343,161.343,161.1447,161.2168,3110.0
2018-10-09 13:55:00,178.94,179.32,178.94,179.3,4300.0,161.2529,161.5953,161.2529,161.5773,4300.0
2018-10-09 14:00:00,179.17,179.21,179.02,179.02,3405.0,161.4601,161.4962,161.3249,161.3249,3405.0
2018-10-09 14:05:00,179.07,179.07,178.89,178.97,2800.0,161.37,161.37,161.2078,161.2799,2800.0
2018-10-09 14:10:00,179.0,179.12,179.0,179.03,2176.0,161.3069,161.4151,161.3069,161.334,2176.0
2018-10-09 14:15:00,179.1,179.14,178.99,179.09,3233.0,161.397,161.4331,161.2979,161.388,3233.0
2018-10-09 14:20:00,179.06,179.33,179.05,179.31,5400.0,161.361,161.6043,161.352,161.5863,5400.0
2018-10-09 14:25:00,179.26,179.42,179.24,179.42,2809.0,161.5412,161.6854,161.5232,161.6854,2809.0
2018-10-09 14:30:00,179.46,179.51,179.42,179.49,5508.0,161.7215,161.7665,161.6854,161.7485,5508.0
2018-10-09 14:35:00,179.47,179.47,179.21,179.22,6400.0,161.7305,161.7305,161.4962,161.5052,6400.0
2018-10-09 14:40:00,179.24,179.24,178.88,178.97,7972.0,161.5232,161.5232,161.1988,161.2799,7972.0
2018-10-09 14:45:00,178.97,179.0,178.65,178.71,5000.0,161.2799,161.3069,160.9915,161.0456,5000.0
2018-10-09 14:50:00,178.71,178.92,178.61,178.88,10783.0,161.0456,161.2348,160.9555,161.1988,10783.0
2018-10-09 14:55:00,178.87,178.98,178.78,178.82,5600.0,161.1898,161.2889,161.1087,161.1447,5600.0
2018-10-09 15:00:00,178.87,179.03,178.83,178.95,5461.0,161.1898,161.334,161.1537,161.2619,5461.0
2018-10-09 15:05:00,178.97,179.12,178.94,179.09,2531.0,161.2799,161.4151,161.2529,161.388,2531.0
2018-10-09 15:10:00,179.11,179.12,178.94,178.98,2500.0,161.4061,161.4151,161.2529,161.2889,2500.0
2018-10-09 15:15:00,178.99,179.02,178.94,178.94,2000.0,161.2979,161.3249,161.2529,161.2529,2000.0
2018-10-09 15:20:00,178.95,178.97,178.53,178.53,6528.0,161.2619,161.2799,160.8834,160.8834,6528.0
2018-10-09 15:25:00,178.54,178.64,178.5,178.53,6100.0,160.8924,160.9825,160.8563,160.8834,6100.0
2018-10-09 15:30:00,178.5,178.52,178.33,178.34,9167.0,160.8563,160.8744,160.7032,160.7122,9167.0
2018-10-09 15:35:00,178.3,178.32,178.23,178.29,11231.0,160.6761,160.6941,160.613,160.6671,11231.0
2018-10-09 15:40:00,178.28,178.28,178.08,178.18,23515.0,160.6581,160.6581,160.4779,160.568,23515.0
2018-10-09 15:45:00,178.19,178.64,178.19,178.56,14412.0,160.577,160.9825,160.577,160.9104,14412.0
2018-10-09 15:50:00,178.55,178.56,178.15,178.33,17029.0,160.9014,160.9104,160.5409,160.7032,17029.0
2018-10-09 15:55:00,178.32,178.43,178.17,178.35,40662.0,160.6941,160.7933,160.559,160.7212,40662.0
2018-10-10 09:30:00,177.94,177.97,175.97,176.37,13205.0,160.3517,160.3787,158.5764,158.9369,13205.0
2018-10-10 09:35:00,176.31,176.5,175.65,175.65,11402.0,158.8828,159.054,158.2881,158.2881,11402.0
2018-10-10 09:40:00,175.63,176.22,175.13,175.14,10223.0,158.27,158.8017,157.8195,157.8285,10223.0
2018-10-10 09:45:00,175.22,175.93,175.0,175.72,11565.0,157.9006,158.5404,157.7023,158.3511,11565.0
2018-10-10 09:50:00,175.54,175.94,175.42,175.59,5891.0,158.1889,158.5494,158.0808,158.234,5891.0
2018-10-10 09:55:00,175.72,175.86,175.08,175.09,7759.0,158.3511,158.4773,157.7744,157.7834,7759.0
2018-10-10 10:00:00,175.0,175.31,174.69,174.69,20068.0,157.7023,157.9817,157.4229,157.4229,20068.0
2018-10-10 10:05:00,174.65,175.31,174.32,175.31,8632.0,157.3869,157.9817,157.0895,157.9817,8632.0
2018-10-10 10:10:00,175.09,175.09,174.38,174.38,3141.0,157.7834,157.7834,157.1436,157.1436,3141.0
2018-10-10 10:15:00,174.51,174.79,174.41,174.79,5573.0,157.2607,157.5131,157.1706,157.5131,5573.0
2018-10-10 10:20:00,174.97,175.35,174.95,175.11,4900.0,157.6753,158.0177,157.6572,157.8014,4900.0
2018-10-10 10:25:00,175.11,175.75,175.01,175.31,11528.0,157.8014,158.3782,157.7113,157.9817,11528.0
2018-10-10 10:30:00,175.28,175.39,175.1,175.21,7551.0,157.9546,158.0538,157.7924,157.8915,7551.0
2018-10-10 10:35:00,175.12,175.35,174.94,174.94,9390.0,157.8104,158.0177,157.6482,157.6482,9390.0
2018-10-10 10:40:00,174.83,174.83,174.52,174.62,13394.0,157.5491,157.5491,157.2697,157.3599,13394.0
2018-10-10 10:45:00,174.65,174.78,174.29,174.37,9991.0,157.3869,157.504,157.0625,157.1346,9991.0
2018-10-10 10:50:00,174.55,174.77,174.4,174.54,5127.0,157.2968,157.495,157.1616,157.2878,5127.0
2018-10-10 10:55:00,174.41,174.41,173.99,174.12,6133.0,157.1706,157.1706,156.7921,156.9093,6133.0
2018-10-10 11:00:00,174.0,174.34,173.81,174.15,12056.0,156.8011,157.1075,156.6299,156.9363,12056.0
2018-10-10 11:05:00,174.06,174.17,173.81,173.81,10433.0,156.8552,156.9543,156.6299,156.6299,10433.0
2018-10-10 11:10:00,173.77,173.9,173.64,173.85,7051.0,156.5939,156.711,156.4767,156.666,7051.0
2018-10-10 11:15:00,173.81,173.82,173.49,173.54,11159.0,156.6299,156.6389,156.3416,156.3866,11159.0
2018-10-10 11:20:00,173.54,173.74,173.28,173.59,16736.0,156.3866,156.5668,156.1523,156.4317,16736.0
2018-10-10 11:25:00,173.52,173.89,173.44,173.47,17854.0,156.3686,156.702,156.2965,156.3235,17854.0
2018-10-10 11:30:00,173.53,173.55,172.79,173.08,20939.0,156.3776,156.3956,155.7107,155.9721,20939.0
2018-10-10 11:35:00,173.03,173.18,172.76,172.76,9924.0,155.927,156.0622,155.6837,155.6837,9924.0
2018-10-10 11:40:00,172.78,173.32,172.72,173.26,12414.0,155.7017,156.1884,155.6477,156.1343,12414.0
2018-10-10 11:45:00,173.2,173.71,173.1,173.69,8370.0,156.0802,156.5398,155.9901,156.5218,8370.0
2018-10-10 11:50:00,173.77,174.09,173.67,174.09,10125.0,156.5939,156.8822,156.5038,156.8822,10125.0
2018-10-10 11:55:00,174.03,174.09,173.84,173.84,7463.0,156.8282,156.8822,156.657,156.657,7463.0
2018-10-10 12:00:00,173.88,174.18,173.87,173.98,5548.0,156.693,156.9634,156.684,156.7831,5548.0
2018-10-10 12:05:00,173.84,173.86,173.52,173.85,9551.0,156.657,156.675,156.3686,156.666,9551.0
2018-10-10 12:10:00,173.75,174.18,173.75,174.16,2700.0,156.5759,156.9634,156.5759,156.9453,2700.0
2018-10-10 12:15:00,174.18,174.71,174.18,174.71,7616.0,156.9634,157.441,156.9634,157.441,7616.0
2018-10-10 12:20:00,174.69,174.69,174.15,174.25,7152.0,157.4229,157.4229,156.9363,157.0264,7152.0
2018-10-10 12:25:00,174.24,174.34,174.04,174.04,3143.0,157.0174,157.1075,156.8372,156.8372,3143.0
2018-10-10 12:30:00,174.06,174.12,173.91,173.94,3247.0,156.8552,156.9093,156.72,156.7471,3247.0
2018-10-10 12:35:00,174.01,174.07,173.85,173.98,1840.0,156.8102,156.8642,156.666,156.7831,1840.0
2018-10-10 12:40:00,173.87,173.95,173.68,173.86,4046.0,156.684,156.7561,156.5128,156.675,4046.0
2018-10-10 12:45:00,173.99,174.32,173.99,174.28,4800.0,156.7921,157.0895,156.7921,157.0535,4800.0
2018-10-10 12:50:00,174.28,174.55,174.15,174.21,3289.0,157.0535,157.2968,156.9363,156.9904,3289.0
2018-10-10 12:55:00,174.22,174.46,174.13,174.13,1600.0,156.9994,157.2157,156.9183,156.9183,1600.0
2018-10-10 13:00:00,174.08,174.08,173.51,173.51,3588.0,156.8732,156.8732,156.3596,156.3596,3588.0
2018-10-10 13:05:00,173.57,173.99,173.57,173.85,2470.0,156.4136,156.7921,156.4136,156.666,2470.0
2018-10-10 13:10:00,173.83,174.41,173.83,174.41,3414.0,156.6479,157.1706,156.6479,157.1706,3414.0
2018-10-10 13:15:00,174.41,174.79,174.36,174.77,7280.0,157.1706,157.5131,157.1256,157.495,7280.0
2018-10-10 13:20:00,174.8,175.02,174.75,175.02,8154.0,157.5221,157.7203,157.477,157.7203,8154.0
2018-10-10 13:25:00,175.0,175.0,174.46,174.62,6045.0,157.7023,157.7023,157.2157,157.3599,6045.0
2018-10-10 13:30:00,174.54,174.59,174.33,174.56,7116.0,157.2878,157.3328,157.0985,157.3058,7116.0
2018-10-10 13:35:00,174.61,174.8,174.56,174.56,3076.0,157.3509,157.5221,157.3058,157.3058,3076.0
2018-10-10 13:40:00,174.56,174.56,174.1,174.28,3800.0,157.3058,157.3058,156.8913,157.0535,3800.0
2018-10-10 13:45:00,174.38,174.74,174.37,174.74,2800.0,157.1436,157.468,157.1346,157.468,2800.0
2018-10-10 13:50:00,174.67,174.79,174.6,174.78,3275.0,157.4049,157.5131,157.3418,157.504,3275.0
2018-10-10 13:55:00,174.8,174.8,174.61,174.72,1900.0,157.5221,157.5221,157.3509,157.45,1900.0
2018-10-10 14:00:00,174.82,174.82,174.42,174.48,4762.0,157.5401,157.5401,157.1796,157.2337,4762.0
2018-10-10 14:05:00,174.47,174.49,173.92,173.92,8359.0,157.2247,157.2427,156.7291,156.7291,8359.0
2018-10-10 14:10:00,174.02,174.25,173.96,173.99,7710.0,156.8192,157.0264,156.7651,156.7921,7710.0
2018-10-10 14:15:00,174.14,174.48,174.05,174.4,9209.0,156.9273,157.2337,156.8462,157.1616,9209.0
2018-10-10 14:20:00,174.32,174.38,174.04,174.24,5270.0,157.0895,157.1436,156.8372,157.0174,5270.0
2018-10-10 14:25:00,174.21,174.38,173.97,174.38,2400.0,156.9904,157.1436,156.7741,157.1436,2400.0
2018-10-10 14:30:00,174.38,174.7,174.32,174.35,4425.0,157.1436,157.432,157.0895,157.1165,4425.0
2018-10-10 14:35:00,174.22,174.28,173.94,174.11,3751.0,156.9994,157.0535,156.7471,156.9003,3751.0
2018-10-10 14:40:00,174.17,174.23,173.92,173.92,3100.0,156.9543,157.0084,156.7291,156.7291,3100.0
2018-10-10 14:45:00,173.93,174.22,173.93,174.14,4406.0,156.7381,156.9994,156.7381,156.9273,4406.0
2018-10-10 14:50:00,174.11,174.48,174.06,174.17,3200.0,156.9003,157.2337,156.8552,156.9543,3200.0
2018-10-10 14:55:00,174.17,174.51,174.13,174.45,4668.0,156.9543,157.2607,156.9183,157.2067,4668.0
2018-10-10 15:00:00,174.39,174.39,173.96,173.96,3223.0,157.1526,157.1526,156.7651,156.7651,3223.0
2018-10-10 15:05:00,173.98,174.05,173.6,173.65,5708.0,156.7831,156.8462,156.4407,156.4857,5708.0
2018-10-10 15:10:00,173.64,173.66,173.3,173.36,12223.0,156.4767,156.4948,156.1703,156.2244,12223.0
2018-10-10 15:15:00,173.44,173.72,173.4,173.45,5566.0,156.2965,156.5488,156.2605,156.3055,5566.0
2018-10-10 15:20:00,173.52,174.07,173.52,174.01,5895.0,156.3686,156.8642,156.3686,156.8102,5895.0
2018-10-10 15:25:00,173.93,174.11,173.68,174.11,5456.0,156.7381,156.9003,156.5128,156.9003,5456.0
2018-10-10 15:30:00,174.13,174.13,173.71,173.76,10007.0,156.9183,156.9183,156.5398,156.5849,10007.0
2018-10-10 15:35:00,173.65,173.65,173.24,173.27,13832.0,156.4857,156.4857,156.1163,156.1433,13832.0
2018-10-10 15:40:00,173.22,173.22,172.59,172.9,21037.0,156.0982,156.0982,155.5305,155.8099,21037.0
2018-10-10 15:45:00,172.8,173.6,172.43,173.5,27557.0,155.7198,156.4407,155.3863,156.3506,27557.0
2018-10-10 15:50:00,173.47,173.47,172.65,172.66,23595.0,156.3235,156.3235,155.5846,155.5936,23595.0
2018-10-10 15:55:00,172.57,172.66,172.0,172.14,79746.0,155.5125,155.5936,154.9988,155.125,79746.0
2018-10-11 09:30:00,171.24,172.46,171.01,172.44,42911.0,154.314,155.4134,154.1067,155.3953,42911.0
2018-10-11 09:35:00,172.31,172.38,170.81,171.25,26186.0,155.2782,155.3413,153.9265,154.323,26186.0
2018-10-11 09:40:00,171.25,171.97,170.27,170.29,32659.0,154.323,154.9718,153.4398,153.4579,32659.0
2018-10-11 09:45:00,170.34,172.09,170.23,171.95,29636.0,153.5029,155.0799,153.4038,154.9538,29636.0
2018-10-11 09:50:00,171.94,172.13,171.71,171.78,27592.0,154.9448,155.116,154.7375,154.8006,27592.0
2018-10-11 09:55:00,171.72,172.49,171.51,172.38,18760.0,154.7465,155.4404,154.5573,155.3413,18760.0
2018-10-11 10:00:00,172.37,172.43,171.26,171.3,20840.0,155.3323,155.3863,154.332,154.368,20840.0
2018-10-11 10:05:00,171.34,171.61,170.94,171.35,31174.0,154.4041,154.6474,154.0436,154.4131,31174.0
2018-10-11 10:10:00,171.36,171.54,170.93,170.93,10480.0,154.4221,154.5843,154.0346,154.0346,10480.0
2018-10-11 10:15:00,170.92,170.95,170.19,170.4,10251.0,154.0256,154.0526,153.3677,153.557,10251.0
2018-10-11 10:20:00,170.36,170.43,169.75,169.78,13631.0,153.5209,153.584,152.9712,152.9983,13631.0
2018-10-11 10:25:00,169.7,170.74,169.69,170.65,13328.0,152.9262,153.8634,152.9172,153.7823,13328.0
2018-10-11 10:30:00,170.85,171.21,170.65,170.93,101967.0,153.9625,154.2869,153.7823,154.0346,101967.0
2018-10-11 10:35:00,170.94,171.26,170.71,170.79,57312.0,154.0436,154.332,153.8363,153.9084,57312.0
2018-10-11 10:40:00,170.68,170.73,170.19,170.19,22800.0,153.8093,153.8544,153.3677,153.3677,22800.0
2018-10-11 10:45:00,170.25,170.46,169.39,169.41,41708.0,153.4218,153.6111,152.6468,152.6648,41708.0
2018-10-11 10:50:00,169.4,169.84,169.2,169.3,12181.0,152.6558,153.0523,152.4756,152.5657,12181.0
2018-10-11 10:55:00,169.44,169.59,168.85,168.86,13607.0,152.6919,152.827,152.1602,152.1692,13607.0
2018-10-11 11:00:00,168.86,169.08,167.75,167.95,16460.0,152.1692,152.3675,151.1689,151.3492,16460.0
2018-10-11 11:05:00,168.03,168.57,167.88,168.57,8971.0,151.4212,151.9079,151.2861,151.9079,8971.0
2018-10-11 11:10:00,168.48,168.48,167.73,167.74,6161.0,151.8268,151.8268,151.1509,151.1599,6161.0
2018-10-11 11:15:00,167.81,168.49,167.75,168.16,18050.0,151.223,151.8358,151.1689,151.5384,18050.0
2018-10-11 11:20:00,168.23,169.41,168.23,169.01,9781.0,151.6015,152.6648,151.6015,152.3044,9781.0
2018-10-11 11:25:00,169.0,169.06,168.59,168.59,5291.0,152.2954,152.3494,151.9259,151.9259,5291.0
2018-10-11 11:30:00,168.59,168.76,168.25,168.75,17124.0,151.9259,152.0791,151.6195,152.0701,17124.0
2018-10-11 11:35:00,168.71,168.71,168.05,168.38,13262.0,152.034,152.034,151.4393,151.7366,13262.0
2018-10-11 11:40:00,168.46,168.85,168.46,168.85,12407.0,151.8087,152.1602,151.8087,152.1602,12407.0
2018-10-11 11:45:00,168.85,169.35,168.66,169.34,14036.0,152.1602,152.6108,151.989,152.6018,14036.0
2018-10-11 11:50:00,169.4,169.72,169.14,169.58,6542.0,152.6558,152.9442,152.4215,152.818,6542.0
2018-10-11 11:55:00,169.49,169.83,169.35,169.52,40207.0,152.7369,153.0433,152.6108,152.764,40207.0
2018-10-11 12:00:00,169.58,169.82,169.41,169.51,23704.0,152.818,153.0343,152.6648,152.755,23704.0
2018-10-11 12:05:00,169.56,169.8,169.49,169.56,18080.0,152.8,153.0163,152.7369,152.8,18080.0
2018-10-11 12:10:00,169.7,169.78,169.47,169.78,14761.0,152.9262,152.9983,152.7189,152.9983,14761.0
2018-10-11 12:15:00,169.73,170.12,169.71,170.09,14161.0,152.9532,153.3047,152.9352,153.2776,14161.0
2018-10-11 12:20:00,170.17,170.96,170.17,170.96,6741.0,153.3497,154.0616,153.3497,154.0616,6741.0
2018-10-11 12:25:00,170.97,170.97,170.46,170.54,9745.0,154.0706,154.0706,153.6111,153.6831,9745.0
2018-10-11 12:30:00,170.4,170.47,170.08,170.08,10212.0,153.557,153.6201,153.2686,153.2686,10212.0
2018-10-11 12:35:00,170.14,170.22,169.67,169.73,4820.0,153.3227,153.3948,152.8991,152.9532,4820.0
2018-10-11 12:40:00,169.61,169.67,169.23,169.59,15353.0,152.8451,152.8991,152.5026,152.827,15353.0
2018-10-11 12:45:00,169.61,169.71,169.19,169.52,9300.0,152.8451,152.9352,152.4666,152.764,9300.0
2018-10-11 12:50:00,169.53,169.86,169.3,169.78,7096.0,152.773,153.0704,152.5657,152.9983,7096.0
2018-10-11 12:55:00,169.84,169.86,169.59,169.71,6004.0,153.0523,153.0704,152.827,152.9352,6004.0
2018-10-11 13:00:00,169.66,169.72,169.04,169.04,6643.0,152.8901,152.9442,152.3314,152.3314,6643.0
2018-10-11 13:05:00,169.08,169.4,169.08,169.34,7400.0,152.3675,152.6558,152.3675,152.6018,7400.0
2018-10-11 13:10:00,169.33,169.94,169.07,169.89,11424.0,152.5927,153.1425,152.3584,153.0974,11424.0
2018-10-11 13:15:00,169.86,170.02,169.78,169.78,1900.0,153.0704,153.2145,152.9983,152.9983,1900.0
2018-10-11 13:20:00,169.84,169.98,169.57,169.59,7772.0,153.0523,153.1785,152.809,152.827,7772.0
2018-10-11 13:25:00,169.44,169.64,169.03,169.36,11777.0,152.6919,152.8721,152.3224,152.6198,11777.0
2018-10-11 13:30:00,169.39,169.65,169.3,169.42,3725.0,152.6468,152.8811,152.5657,152.6739,3725.0
2018-10-11 13:35:00,169.39,169.8,169.33,169.8,5622.0,152.6468,153.0163,152.5927,153.0163,5622.0
2018-10-11 13:40:00,169.83,169.9,169.38,169.38,3200.0,153.0433,153.1064,152.6378,152.6378,3200.0
2018-10-11 13:45:00,169.49,169.49,169.04,169.05,7117.0,152.7369,152.7369,152.3314,152.3404,7117.0
2018-10-11 13:50:00,168.88,168.96,168.37,168.57,19905.0,152.1872,152.2593,151.7276,151.9079,19905.0
2018-10-11 13:55:00,168.55,168.66,168.45,168.55,34807.0,151.8898,151.989,151.7997,151.8898,34807.0
2018-10-11 14:00:00,168.66,168.66,167.97,168.15,13114.0,151.989,151.989,151.3672,151.5294,13114.0
2018-10-11 14:05:00,168.06,168.28,167.94,168.04,5655.0,151.4483,151.6465,151.3401,151.4303,5655.0
2018-10-11 14:10:00,168.09,168.11,167.55,168.02,45953.0,151.4753,151.4933,150.9887,151.4122,45953.0
2018-10-11 14:15:00,167.94,168.18,167.87,168.12,6381.0,151.3401,151.5564,151.2771,151.5023,6381.0
2018-10-11 14:20:00,168.04,168.62,167.76,167.88,16450.0,151.4303,151.9529,151.1779,151.2861,16450.0
2018-10-11 14:25:00,167.95,168.01,167.37,167.58,24694.0,151.3492,151.4032,150.8265,151.0157,24694.0
2018-10-11 14:30:00,167.5,167.56,167.12,167.12,12346.0,150.9436,150.9977,150.6012,150.6012,12346.0
2018-10-11 14:35:00,167.04,167.04,166.66,166.79,26539.0,150.5291,150.5291,150.1867,150.3038,26539.0
2018-10-11 14:40:00,166.63,166.93,165.86,165.93,10660.0,150.1596,150.43,149.4657,149.5288,10660.0
2018-10-11 14:45:00,165.85,166.27,164.78,166.12,22560.0,149.4567,149.8352,148.4925,149.7,22560.0
2018-10-11 14:50:00,166.2,166.98,165.98,166.69,9848.0,149.7721,150.475,149.5739,150.2137,9848.0
2018-10-11 14:55:00,166.53,166.75,166.11,166.59,7300.0,150.0695,150.2678,149.691,150.1236,7300.0
2018-10-11 15:00:00,166.53,167.54,166.22,167.53,16229.0,150.0695,150.9797,149.7902,150.9707,16229.0
2018-10-11 15:05:00,167.5,167.5,166.76,166.76,38092.0,150.9436,150.9436,150.2768,150.2768,38092.0
2018-10-11 15:10:00,166.74,167.74,166.43,167.59,19273.0,150.2588,151.1599,149.9794,151.0247,19273.0
2018-10-11 15:15:00,167.58,168.43,167.36,168.29,33505.0,151.0157,151.7817,150.8175,151.6555,33505.0
2018-10-11 15:20:00,168.42,168.56,167.99,168.32,28140.0,151.7727,151.8989,151.3852,151.6826,28140.0
2018-10-11 15:25:00,168.28,168.4,167.99,168.05,10158.0,151.6465,151.7547,151.3852,151.4393,10158.0
2018-10-11 15:30:00,168.03,168.16,167.78,167.79,18951.0,151.4212,151.5384,151.196,151.205,18951.0
2018-10-11 15:35:00,167.8,167.81,166.53,167.33,19353.0,151.214,151.223,150.0695,150.7904,19353.0
2018-10-11 15:40:00,167.3,167.31,166.58,166.66,23254.0,150.7634,150.7724,150.1146,150.1867,23254.0
2018-10-11 15:45:00,166.58,166.78,165.73,165.81,31895.0,150.1146,150.2948,149.3486,149.4207,31895.0
2018-10-11 15:50:00,165.8,166.63,165.72,165.99,39063.0,149.4117,150.1596,149.3396,149.5829,39063.0
2018-10-11 15:55:00,165.97,166.16,165.52,165.62,75667.0,149.5649,149.7361,149.1593,149.2495,75667.0
2018-10-12 09:30:00,168.16,169.81,168.16,168.42,26293.0,151.5384,153.0253,151.5384,151.7727,26293.0
2018-10-12 09:35:00,168.43,168.44,167.84,168.25,15796.0,151.7817,151.7907,151.25,151.6195,15796.0
2018-10-12 09:40:00,168.38,168.78,168.09,168.56,23093.0,151.7366,152.0971,151.4753,151.8989,23093.0
2018-10-12 09:45:00,168.45,168.88,167.99,168.0,11697.0,151.7997,152.1872,151.3852,151.3942,11697.0
2018-10-12 09:50:00,168.14,168.93,167.91,168.81,12262.0,151.5204,152.2323,151.3131,152.1241,12262.0
2018-10-12 09:55:00,169.05,169.36,168.92,169.29,4850.0,152.3404,152.6198,152.2233,152.5567,4850.0
2018-10-12 10:00:00,169.45,169.45,168.41,168.6,13558.0,152.7009,152.7009,151.7637,151.9349,13558.0
2018-10-12 10:05:00,168.64,169.48,168.56,169.18,42264.0,151.9709,152.7279,151.8989,152.4576,42264.0
2018-10-12 10:10:00,169.21,169.26,167.9,167.93,9685.0,152.4846,152.5297,151.3041,151.3311,9685.0
2018-10-12 10:15:00,167.94,168.0,167.44,167.56,16225.0,151.3401,151.3942,150.8896,150.9977,16225.0
2018-10-12 10:20:00,167.74,168.23,167.56,167.7,9000.0,151.1599,151.6015,150.9977,151.1239,9000.0
2018-10-12 10:25:00,167.79,167.89,167.5,167.5,10750.0,151.205,151.2951,150.9436,150.9436,10750.0
2018-10-12 10:30:00,167.43,167.52,166.98,167.26,4725.0,150.8806,150.9617,150.475,150.7274,4725.0
2018-10-12 10:35:00,167.43,167.64,167.23,167.24,9370.0,150.8806,151.0698,150.7003,150.7093,9370.0
2018-10-12 10:40:00,167.39,167.47,167.15,167.24,2501.0,150.8445,150.9166,150.6282,150.7093,2501.0
2018-10-12 10:45:00,167.23,167.37,166.89,166.93,8267.0,150.7003,150.8265,150.3939,150.43,8267.0
2018-10-12 10:50:00,166.95,167.44,166.95,167.18,6800.0,150.448,150.8896,150.448,150.6553,6800.0
2018-10-12 10:55:00,167.33,167.38,167.0,167.23,5400.0,150.7904,150.8355,150.4931,150.7003,5400.0
2018-10-12 11:00:00,167.17,167.32,166.58,166.65,17048.0,150.6462,150.7814,150.1146,150.1776,17048.0
2018-10-12 11:05:00,166.6,167.11,166.6,167.02,4868.0,150.1326,150.5922,150.1326,150.5111,4868.0
2018-10-12 11:10:00,167.1,167.43,167.08,167.32,3813.0,150.5832,150.8806,150.5651,150.7814,3813.0
2018-10-12 11:15:00,167.28,167.28,166.56,166.69,8889.0,150.7454,150.7454,150.0965,150.2137,8889.0
2018-10-12 11:20:00,166.76,166.94,166.62,166.62,4690.0,150.2768,150.439,150.1506,150.1506,4690.0
2018-10-12 11:25:00,166.64,166.71,166.23,166.4,4651.0,150.1686,150.2317,149.7992,149.9524,4651.0
2018-10-12 11:30:00,166.33,166.66,166.32,166.58,3651.0,149.8893,150.1867,149.8803,150.1146,3651.0
2018-10-12 11:35:00,166.63,166.71,166.19,166.4,10803.0,150.1596,150.2317,149.7631,149.9524,10803.0
2018-10-12 11:40:00,166.35,166.4,165.64,165.65,9230.0,149.9073,149.9524,149.2675,149.2765,9230.0
2018-10-12 11:45:00,165.67,165.81,165.23,165.71,16217.0,149.2945,149.4207,148.898,149.3306,16217.0
2018-10-12 11:50:00,165.78,166.07,165.63,165.91,4771.0,149.3936,149.655,149.2585,149.5108,4771.0
2018-10-12 11:55:00,165.86,166.12,165.67,165.73,3400.0,149.4657,149.7,149.2945,149.3486,3400.0
2018-10-12 12:00:00,165.79,165.8,165.19,165.34,11948.0,149.4027,149.4117,148.862,148.9971,11948.0
2018-10-12 12:05:00,165.37,165.37,165.04,165.26,7500.0,149.0242,149.0242,148.7268,148.925,7500.0
2018-10-12 12:10:00,165.38,165.56,165.1,165.44,6528.0,149.0332,149.1954,148.7809,149.0872,6528.0
2018-10-12 12:15:00,165.26,165.29,164.92,165.01,9900.0,148.925,148.9521,148.6186,148.6998,9900.0
2018-10-12 12:20:00,164.94,165.43,164.93,165.28,4900.0,148.6367,149.0782,148.6277,148.9431,4900.0
2018-10-12 12:25:00,165.31,165.31,164.73,165.08,6419.0,148.9701,148.9701,148.4474,148.7628,6419.0
2018-10-12 12:30:00,165.15,165.23,164.95,165.23,2800.0,148.8259,148.898,148.6457,148.898,2800.0
2018-10-12 12:35:00,165.16,165.16,164.76,164.76,5300.0,148.8349,148.8349,148.4745,148.4745,5300.0
2018-10-12 12:40:00,164.76,165.18,164.66,164.67,7959.0,148.4745,148.8529,148.3843,148.3934,7959.0
2018-10-12 12:45:00,164.72,164.91,164.5,164.66,7226.0,148.4384,148.6096,148.2402,148.3843,7226.0
2018-10-12 12:50:00,164.53,164.79,164.37,164.79,7500.0,148.2672,148.5015,148.123,148.5015,7500.0
2018-10-12 12:55:00,164.92,165.34,164.84,165.22,4565.0,148.6186,148.9971,148.5466,148.889,4565.0
2018-10-12 13:00:00,165.27,165.47,165.01,165.4,3290.0,148.9341,149.1143,148.6998,149.0512,3290.0
2018-10-12 13:05:00,165.72,166.03,165.55,166.02,15789.0,149.3396,149.6189,149.1864,149.6099,15789.0
2018-10-12 13:10:00,165.97,166.18,165.73,165.73,2335.0,149.5649,149.7541,149.3486,149.3486,2335.0
2018-10-12 13:15:00,165.86,166.0,165.44,165.53,4418.0,149.4657,149.5919,149.0872,149.1684,4418.0
2018-10-12 13:20:00,165.57,166.06,165.57,166.06,3455.0,149.2044,149.646,149.2044,149.646,3455.0
2018-10-12 13:25:00,166.19,166.25,165.59,165.7,4200.0,149.7631,149.8172,149.2224,149.3216,4200.0
2018-10-12 13:30:00,165.6,165.74,165.49,165.6,4100.0,149.2314,149.3576,149.1323,149.2314,4100.0
2018-10-12 13:35:00,165.59,165.59,165.18,165.3,8091.0,149.2224,149.2224,148.8529,148.9611,8091.0
2018-10-12 13:40:00,165.52,165.86,165.35,165.72,5158.0,149.1593,149.4657,149.0061,149.3396,5158.0
2018-10-12 13:45:00,165.91,166.41,165.81,166.36,4196.0,149.5108,149.9614,149.4207,149.9163,4196.0
2018-10-12 13:50:00,166.42,166.71,166.4,166.64,31811.0,149.9704,150.2317,149.9524,150.1686,31811.0
2018-10-12 13:55:00,166.61,166.7,166.13,166.2,17101.0,150.1416,150.2227,149.709,149.7721,17101.0
2018-10-12 14:00:00,166.2,166.43,165.94,166.08,35834.0,149.7721,149.9794,149.5378,149.664,35834.0
2018-10-12 14:05:00,166.13,166.23,165.83,165.83,10974.0,149.709,149.7992,149.4387,149.4387,10974.0
2018-10-12 14:10:00,165.82,165.98,165.44,165.76,20581.0,149.4297,149.5739,149.0872,149.3756,20581.0
2018-10-12 14:15:00,165.73,165.96,165.31,165.86,11902.0,149.3486,149.5559,148.9701,149.4657,11902.0
2018-10-12 14:20:00,166.17,166.17,165.44,165.71,4337.0,149.7451,149.7451,149.0872,149.3306,4337.0
2018-10-12 14:25:00,165.65,166.23,165.53,166.11,9254.0,149.2765,149.7992,149.1684,149.691,9254.0
2018-10-12 14:30:00,166.23,166.23,165.59,165.75,9049.0,149.7992,149.7992,149.2224,149.3666,9049.0
2018-10-12 14:35:00,165.73,165.83,165.6,165.61,6102.0,149.3486,149.4387,149.2314,149.2404,6102.0
2018-10-12 14:40:00,165.68,165.77,165.23,165.31,4989.0,149.3035,149.3846,148.898,148.9701,4989.0
2018-10-12 14:45:00,165.41,165.45,165.25,165.29,3560.0,149.0602,149.0963,148.916,148.9521,3560.0
2018-10-12 14:50:00,165.29,166.03,165.29,166.03,3613.0,148.9521,149.6189,148.9521,149.6189,3613.0
2018-10-12 14:55:00,166.09,166.2,165.97,165.97,5008.0,149.673,149.7721,149.5649,149.5649,5008.0
2018-10-12 15:00:00,166.1,166.21,165.73,165.89,9137.0,149.682,149.7811,149.3486,149.4928,9137.0
2018-10-12 15:05:00,166.06,166.46,165.92,166.26,4200.0,149.646,150.0064,149.5198,149.8262,4200.0
2018-10-12 15:10:00,166.47,166.66,166.25,166.39,4568.0,150.0154,150.1867,149.8172,149.9433,4568.0
2018-10-12 15:15:00,166.25,166.33,166.12,166.14,4800.0,149.8172,149.8893,149.7,149.7181,4800.0
2018-10-12 15:20:00,166.21,166.38,166.16,166.38,8569.0,149.7811,149.9343,149.7361,149.9343,8569.0
2018-10-12 15:25:00,166.44,167.07,166.39,166.98,9568.0,149.9884,150.5561,149.9433,150.475,9568.0
2018-10-12 15:30:00,167.01,167.07,166.75,167.07,9751.0,150.5021,150.5561,150.2678,150.5561,9751.0
2018-10-12 15:35:00,167.06,167.07,166.59,166.68,32145.0,150.5471,150.5561,150.1236,150.2047,32145.0
2018-10-12 15:40:00,166.65,167.36,166.65,167.36,21081.0,150.1776,150.8175,150.1776,150.8175,21081.0
2018-10-12 15:45:00,167.42,167.5,167.03,167.32,15940.0,150.8715,150.9436,150.5201,150.7814,15940.0
2018-10-12 15:50:00,167.35,167.65,167.19,167.42,22175.0,150.8085,151.0788,150.6643,150.8715,22175.0
2018-10-12 15:55:00,167.42,168.0,167.28,167.31,43876.0,150.8715,151.3942,150.7454,150.7724,43876.0
2018-10-15 09:30:00,163.8,166.25,162.93,165.44,38311.0,147.6094,149.8172,146.8253,149.0872,38311.0
2018-10-15 09:35:00,165.63,165.75,164.26,165.45,11567.0,149.2585,149.3666,148.0239,149.0963,11567.0
2018-10-15 09:40:00,165.25,165.98,165.0,165.62,13180.0,148.916,149.5739,148.6907,149.2495,13180.0
2018-10-15 09:45:00,165.61,165.79,165.2,165.54,16994.0,149.2404,149.4027,148.871,149.1774,16994.0
2018-10-15 09:50:00,165.66,165.68,164.79,164.95,16090.0,149.2855,149.3035,148.5015,148.6457,16090.0
2018-10-15 09:55:00,164.96,165.34,164.72,164.85,16842.0,148.6547,148.9971,148.4384,148.5556,16842.0
2018-10-15 10:00:00,164.95,165.03,164.38,164.38,13791.0,148.6457,148.7178,148.132,148.132,13791.0
2018-10-15 10:05:00,164.42,164.42,163.92,164.02,23707.0,148.1681,148.1681,147.7175,147.8076,23707.0
2018-10-15 10:10:00,164.04,164.2,163.71,163.72,13354.0,147.8256,147.9698,147.5282,147.5373,13354.0
2018-10-15 10:15:00,163.68,163.83,163.1,163.1,8262.0,147.5012,147.6364,146.9785,146.9785,8262.0
2018-10-15 10:20:00,163.3,163.75,163.16,163.33,15256.0,147.1588,147.5643,147.0326,147.1858,15256.0
2018-10-15 10:25:00,163.41,163.71,163.18,163.48,13466.0,147.2579,147.5282,147.0506,147.321,13466.0
2018-10-15 10:30:00,163.54,164.03,163.54,163.98,15812.0,147.3751,147.8166,147.3751,147.7716,15812.0
2018-10-15 10:35:00,163.93,164.19,163.86,164.02,11112.0,147.7265,147.9608,147.6634,147.8076,11112.0
2018-10-15 10:40:00,164.06,164.06,163.76,163.84,8438.0,147.8437,147.8437,147.5733,147.6454,8438.0
2018-10-15 10:45:00,163.81,164.19,163.81,164.03,10321.0,147.6184,147.9608,147.6184,147.8166,10321.0
2018-10-15 10:50:00,163.98,164.48,163.91,164.42,8883.0,147.7716,148.2221,147.7085,148.1681,8883.0
2018-10-15 10:55:00,164.47,164.8,164.44,164.55,12262.0,148.2131,148.5105,148.1861,148.2852,12262.0
2018-10-15 11:00:00,164.55,164.66,164.2,164.25,11798.0,148.2852,148.3843,147.9698,148.0149,11798.0
2018-10-15 11:05:00,164.24,164.29,164.06,164.14,8446.0,148.0059,148.0509,147.8437,147.9157,8446.0
2018-10-15 11:10:00,164.12,164.15,163.86,163.88,20322.0,147.8977,147.9248,147.6634,147.6814,20322.0
2018-10-15 11:15:00,163.84,163.92,163.51,163.79,28390.0,147.6454,147.7175,147.348,147.6003,28390.0
2018-10-15 11:20:00,163.75,164.21,163.75,164.05,6912.0,147.5643,147.9788,147.5643,147.8346,6912.0
2018-10-15 11:25:00,164.05,164.35,164.02,164.27,28614.0,147.8346,148.105,147.8076,148.0329,28614.0
2018-10-15 11:30:00,164.28,164.3,164.12,164.2,8375.0,148.0419,148.0599,147.8977,147.9698,8375.0
2018-10-15 11:35:00,164.2,164.26,164.03,164.21,13343.0,147.9698,148.0239,147.8166,147.9788,13343.0
2018-10-15 11:40:00,164.19,164.25,163.92,164.09,14854.0,147.9608,148.0149,147.7175,147.8707,14854.0
2018-10-15 11:45:00,164.16,164.21,164.1,164.12,3472.0,147.9338,147.9788,147.8797,147.8977,3472.0
2018-10-15 11:50:00,164.15,164.17,163.8,163.81,18187.0,147.9248,147.9428,147.6094,147.6184,18187.0
2018-10-15 11:55:00,163.84,163.94,163.66,163.72,9027.0,147.6454,147.7355,147.4832,147.5373,9027.0
2018-10-15 12:00:00,163.63,163.63,163.22,163.43,9508.0,147.4562,147.4562,147.0867,147.2759,9508.0
2018-10-15 12:05:00,163.3,163.5,163.28,163.5,4472.0,147.1588,147.339,147.1408,147.339,4472.0
2018-10-15 12:10:00,163.48,163.54,163.21,163.32,8593.0,147.321,147.3751,147.0777,147.1768,8593.0
2018-10-15 12:15:00,163.35,163.54,163.34,163.5,3794.0,147.2038,147.3751,147.1948,147.339,3794.0
2018-10-15 12:20:00,163.58,163.76,163.52,163.76,3270.0,147.4111,147.5733,147.357,147.5733,3270.0
2018-10-15 12:25:00,163.74,164.03,163.73,163.96,10564.0,147.5553,147.8166,147.5463,147.7535,10564.0
2018-10-15 12:30:00,164.0,164.06,163.92,164.0,10608.0,147.7896,147.8437,147.7175,147.7896,10608.0
2018-10-15 12:35:00,164.09,164.1,163.9,163.95,9546.0,147.8707,147.8797,147.6995,147.7445,9546.0
2018-10-15 12:40:00,163.99,163.99,163.86,163.92,4204.0,147.7806,147.7806,147.6634,147.7175,4204.0
2018-10-15 12:45:00,163.99,164.0,163.81,163.99,12657.0,147.7806,147.7896,147.6184,147.7806,12657.0
2018-10-15 12:50:00,163.98,163.99,163.83,163.87,15174.0,147.7716,147.7806,147.6364,147.6724,15174.0
2018-10-15 12:55:00,163.89,163.95,163.85,163.93,7813.0,147.6905,147.7445,147.6544,147.7265,7813.0
2018-10-15 13:00:00,163.93,164.1,163.9,164.05,19394.0,147.7265,147.8797,147.6995,147.8346,19394.0
2018-10-15 13:05:00,164.08,164.19,164.04,164.17,6422.0,147.8617,147.9608,147.8256,147.9428,6422.0
2018-10-15 13:10:00,164.21,164.35,164.17,164.3,7602.0,147.9788,148.105,147.9428,148.0599,7602.0
2018-10-15 13:15:00,164.25,164.41,164.23,164.41,7641.0,148.0149,148.1591,147.9969,148.1591,7641.0
2018-10-15 13:20:00,164.36,164.36,164.01,164.04,5239.0,148.114,148.114,147.7986,147.8256,5239.0
2018-10-15 13:25:00,163.96,164.01,163.84,163.92,8416.0,147.7535,147.7986,147.6454,147.7175,8416.0
2018-10-15 13:30:00,163.9,164.15,163.84,164.09,6921.0,147.6995,147.9248,147.6454,147.8707,6921.0
2018-10-15 13:35:00,164.09,164.15,164.07,164.08,5689.0,147.8707,147.9248,147.8527,147.8617,5689.0
2018-10-15 13:40:00,164.09,164.16,163.93,163.93,34412.0,147.8707,147.9338,147.7265,147.7265,34412.0
2018-10-15 13:45:00,163.9,163.9,163.72,163.84,6815.0,147.6995,147.6995,147.5373,147.6454,6815.0
2018-10-15 13:50:00,163.87,163.94,163.77,163.8,7983.0,147.6724,147.7355,147.5823,147.6094,7983.0
2018-10-15 13:55:00,163.85,164.05,163.78,163.93,16558.0,147.6544,147.8346,147.5913,147.7265,16558.0
2018-10-15 14:00:00,163.95,163.95,163.75,163.91,6837.0,147.7445,147.7445,147.5643,147.7085,6837.0
2018-10-15 14:05:00,163.86,164.03,163.86,164.02,9615.0,147.6634,147.8166,147.6634,147.8076,9615.0
2018-10-15 14:10:00,163.94,163.94,163.53,163.54,9051.0,147.7355,147.7355,147.366,147.3751,9051.0
2018-10-15 14:15:00,163.5,163.6,163.47,163.55,5415.0,147.339,147.4291,147.312,147.3841,5415.0
2018-10-15 14:20:00,163.58,163.6,163.39,163.44,12684.0,147.4111,147.4291,147.2399,147.2849,12684.0
2018-10-15 14:25:00,163.44,163.48,163.27,163.34,9819.0,147.2849,147.321,147.1317,147.1948,9819.0
2018-10-15 14:30:00,163.27,163.38,163.14,163.38,10772.0,147.1317,147.2309,147.0146,147.2309,10772.0
2018-10-15 14:35:00,163.37,163.7,163.34,163.7,8235.0,147.2219,147.5192,147.1948,147.5192,8235.0
2018-10-15 14:40:00,163.7,164.12,163.7,164.12,8932.0,147.5192,147.8977,147.5192,147.8977,8932.0
2018-10-15 14:45:00,164.1,164.17,164.01,164.17,10624.0,147.8797,147.9428,147.7986,147.9428,10624.0
2018-10-15 14:50:00,164.27,164.45,164.21,164.25,39448.0,148.0329,148.1951,147.9788,148.0149,39448.0
2018-10-15 14:55:00,164.27,164.29,163.98,164.13,25927.0,148.0329,148.0509,147.7716,147.9067,25927.0
2018-10-15 15:00:00,164.16,164.21,163.93,164.09,13280.0,147.9338,147.9788,147.7265,147.8707,13280.0
2018-10-15 15:05:00,164.09,164.38,164.01,164.17,28891.0,147.8707,148.132,147.7986,147.9428,28891.0
2018-10-15 15:10:00,164.17,164.17,163.75,163.87,17797.0,147.9428,147.9428,147.5643,147.6724,17797.0
2018-10-15 15:15:00,163.84,163.92,163.51,163.74,17542.0,147.6454,147.7175,147.348,147.5553,17542.0
2018-10-15 15:20:00,163.76,163.96,163.72,163.89,14142.0,147.5733,147.7535,147.5373,147.6905,14142.0
2018-10-15 15:25:00,163.92,163.96,163.69,163.76,33844.0,147.7175,147.7535,147.5102,147.5733,33844.0
2018-10-15 15:30:00,163.73,163.8,163.56,163.69,24267.0,147.5463,147.6094,147.3931,147.5102,24267.0
2018-10-15 15:35:00,163.69,163.93,163.64,163.89,20258.0,147.5102,147.7265,147.4652,147.6905,20258.0
2018-10-15 15:40:00,163.88,164.1,163.86,163.97,27548.0,147.6814,147.8797,147.6634,147.7626,27548.0
2018-10-15 15:45:00,163.92,164.2,163.62,164.03,44105.0,147.7175,147.9698,147.4471,147.8166,44105.0
2018-10-15 15:50:00,163.96,164.06,163.59,163.78,47901.0,147.7535,147.8437,147.4201,147.5913,47901.0
2018-10-15 15:55:00,163.78,163.98,163.5,163.52,100836.0,147.5913,147.7716,147.339,147.357,100836.0
2018-10-16 09:30:00,164.6,165.07,163.85,164.3,32185.0,148.3303,148.7538,147.6544,148.0599,32185.0
2018-10-16 09:35:00,164.07,164.45,163.9,164.28,13349.0,147.8527,148.1951,147.6995,148.0419,13349.0
2018-10-16 09:40:00,164.29,164.29,163.54,163.64,25614.0,148.0509,148.0509,147.3751,147.4652,25614.0
2018-10-16 09:45:00,163.73,163.94,163.28,163.28,25974.0,147.5463,147.7355,147.1408,147.1408,25974.0
2018-10-16 09:50:00,163.21,163.86,163.09,163.41,20305.0,147.0777,147.6634,146.9695,147.2579,20305.0
2018-10-16 09:55:00,163.43,164.13,163.36,164.05,17302.0,147.2759,147.9067,147.2128,147.8346,17302.0
2018-10-16 10:00:00,164.21,164.48,164.07,164.26,22669.0,147.9788,148.2221,147.8527,148.0239,22669.0
2018-10-16 10:05:00,164.34,164.54,164.19,164.54,9787.0,148.096,148.2762,147.9608,148.2762,9787.0
2018-10-16 10:10:00,164.45,164.81,164.35,164.36,5121.0,148.1951,148.5195,148.105,148.114,5121.0
2018-10-16 10:15:00,164.43,164.66,164.29,164.49,10515.0,148.1771,148.3843,148.0509,148.2312,10515.0
2018-10-16 10:20:00,164.68,164.69,164.4,164.4,24755.0,148.4024,148.4114,148.15,148.15,24755.0
2018-10-16 10:25:00,164.47,164.55,164.05,164.13,16619.0,148.2131,148.2852,147.8346,147.9067,16619.0
2018-10-16 10:30:00,164.06,164.21,164.01,164.12,8605.0,147.8437,147.9788,147.7986,147.8977,8605.0
2018-10-16 10:35:00,164.22,164.23,163.95,163.99,9473.0,147.9878,147.9969,147.7445,147.7806,9473.0
2018-10-16 10:40:00,164.1,164.38,164.0,164.38,8288.0,147.8797,148.132,147.7896,148.132,8288.0
2018-10-16 10:45:00,164.44,164.46,164.28,164.32,32313.0,148.1861,148.2041,148.0419,148.078,32313.0
2018-10-16 10:50:00,164.43,165.12,164.4,165.07,43603.0,148.1771,148.7989,148.15,148.7538,43603.0
2018-10-16 10:55:00,165.07,165.22,164.83,165.06,17690.0,148.7538,148.889,148.5375,148.7448,17690.0
2018-10-16 11:00:00,165.07,165.07,164.48,164.64,12891.0,148.7538,148.7538,148.2221,148.3663,12891.0
2018-10-16 11:05:00,164.68,164.81,164.43,164.43,28530.0,148.4024,148.5195,148.1771,148.1771,28530.0
2018-10-16 11:10:00,164.41,164.59,164.27,164.59,11427.0,148.1591,148.3213,148.0329,148.3213,11427.0
2018-10-16 11:15:00,164.57,164.87,164.54,164.78,5252.0,148.3032,148.5736,148.2762,148.4925,5252.0
2018-10-16 11:20:00,164.79,164.91,164.6,164.81,9950.0,148.5015,148.6096,148.3303,148.5195,9950.0
2018-10-16 11:25:00,164.78,164.81,164.57,164.67,11880.0,148.4925,148.5195,148.3032,148.3934,11880.0
2018-10-16 11:30:00,164.71,164.81,164.5,164.71,32875.0,148.4294,148.5195,148.2402,148.4294,32875.0
2018-10-16 11:35:00,164.72,164.79,164.56,164.7,24677.0,148.4384,148.5015,148.2942,148.4204,24677.0
2018-10-16 11:40:00,164.72,164.79,164.55,164.61,18884.0,148.4384,148.5015,148.2852,148.3393,18884.0
2018-10-16 11:45:00,164.61,164.66,164.53,164.58,4630.0,148.3393,148.3843,148.2672,148.3123,4630.0
2018-10-16 11:50:00,164.58,164.83,164.57,164.65,8164.0,148.3123,148.5375,148.3032,148.3753,8164.0
2018-10-16 11:55:00,164.63,164.73,164.57,164.73,18007.0,148.3573,148.4474,148.3032,148.4474,18007.0
2018-10-16 12:00:00,164.74,164.88,164.63,164.77,21830.0,148.4564,148.5826,148.3573,148.4835,21830.0
2018-10-16 12:05:00,164.79,164.9,164.67,164.78,15196.0,148.5015,148.6006,148.3934,148.4925,15196.0
2018-10-16 12:10:00,164.72,164.85,164.72,164.73,11326.0,148.4384,148.5556,148.4384,148.4474,11326.0
2018-10-16 12:15:00,164.8,164.85,164.5,164.54,6206.0,148.5105,148.5556,148.2402,148.2762,6206.0
2018-10-16 12:20:00,164.61,164.63,164.35,164.35,3175.0,148.3393,148.3573,148.105,148.105,3175.0
2018-10-16 12:25:00,164.31,164.4,164.2,164.39,5895.0,148.0689,148.15,147.9698,148.141,5895.0
2018-10-16 12:30:00,164.39,164.48,164.36,164.41,4257.0,148.141,148.2221,148.114,148.1591,4257.0
2018-10-16 12:35:00,164.48,164.67,164.46,164.67,12783.0,148.2221,148.3934,148.2041,148.3934,12783.0
2018-10-16 12:40:00,164.61,165.17,164.61,165.17,24022.0,148.3393,148.8439,148.3393,148.8439,24022.0
2018-10-16 12:45:00,165.2,165.43,165.14,165.41,16239.0,148.871,149.0782,148.8169,149.0602,16239.0
2018-10-16 12:50:00,165.48,165.8,165.45,165.57,12062.0,149.1233,149.4117,149.0963,149.2044,12062.0
2018-10-16 12:55:00,165.59,165.6,165.4,165.49,15116.0,149.2224,149.2314,149.0512,149.1323,15116.0
2018-10-16 13:00:00,165.56,165.94,165.38,165.38,10468.0,149.1954,149.5378,149.0332,149.0332,10468.0
2018-10-16 13:05:00,165.36,165.36,165.02,165.05,8993.0,149.0152,149.0152,148.7088,148.7358,8993.0
2018-10-16 13:10:00,165.01,165.06,164.94,165.02,6500.0,148.6998,148.7448,148.6367,148.7088,6500.0
2018-10-16 13:15:00,165.02,165.26,165.02,165.23,4045.0,148.7088,148.925,148.7088,148.898,4045.0
2018-10-16 13:20:00,165.17,165.17,165.0,165.0,6815.0,148.8439,148.8439,148.6907,148.6907,6815.0
2018-10-16 13:25:00,164.98,165.17,164.92,165.13,5213.0,148.6727,148.8439,148.6186,148.8079,5213.0
2018-10-16 13:30:00,165.17,165.2,165.05,165.1,8962.0,148.8439,148.871,148.7358,148.7809,8962.0
2018-10-16 13:35:00,165.1,165.32,165.03,165.19,8613.0,148.7809,148.9791,148.7178,148.862,8613.0
2018-10-16 13:40:00,165.22,165.25,165.07,165.24,6415.0,148.889,148.916,148.7538,148.907,6415.0
2018-10-16 13:45:00,165.18,165.48,165.18,165.4,7279.0,148.8529,149.1233,148.8529,149.0512,7279.0
2018-10-16 13:50:00,165.38,165.39,165.1,165.14,6510.0,149.0332,149.0422,148.7809,148.8169,6510.0
2018-10-16 13:55:00,165.14,165.28,165.03,165.13,6831.0,148.8169,148.9431,148.7178,148.8079,6831.0
2018-10-16 14:00:00,165.11,165.11,164.97,165.05,9408.0,148.7899,148.7899,148.6637,148.7358,9408.0
2018-10-16 14:05:00,165.09,165.17,164.99,165.05,11693.0,148.7718,148.8439,148.6817,148.7358,11693.0
2018-10-16 14:10:00,165.07,165.29,165.07,165.29,7897.0,148.7538,148.9521,148.7538,148.9521,7897.0
2018-10-16 14:15:00,165.3,165.3,164.99,165.2,14609.0,148.9611,148.9611,148.6817,148.871,14609.0
2018-10-16 14:20:00,165.2,165.22,165.01,165.06,9592.0,148.871,148.889,148.6998,148.7448,9592.0
2018-10-16 14:25:00,165.12,165.25,165.08,165.24,7081.0,148.7989,148.916,148.7628,148.907,7081.0
2018-10-16 14:30:00,165.28,165.4,165.26,165.32,5618.0,148.9431,149.0512,148.925,148.9791,5618.0
2018-10-16 14:35:00,165.4,165.5,165.3,165.3,8414.0,149.0512,149.1413,148.9611,148.9611,8414.0
2018-10-16 14:40:00,165.33,165.44,165.27,165.33,6900.0,148.9881,149.0872,148.9341,148.9881,6900.0
2018-10-16 14:45:00,165.26,165.33,165.2,165.25,2566.0,148.925,148.9881,148.871,148.916,2566.0
2018-10-16 14:50:00,165.23,165.23,165.02,165.18,11023.0,148.898,148.898,148.7088,148.8529,11023.0
2018-10-16 14:55:00,165.15,165.27,165.12,165.15,25341.0,148.8259,148.9341,148.7989,148.8259,25341.0
2018-10-16 15:00:00,165.15,165.15,164.88,164.96,24192.0,148.8259,148.8259,148.5826,148.6547,24192.0
2018-10-16 15:05:00,164.94,165.06,164.9,165.06,11083.0,148.6367,148.7448,148.6006,148.7448,11083.0
2018-10-16 15:10:00,165.05,165.1,164.76,165.1,23951.0,148.7358,148.7809,148.4745,148.7809,23951.0
2018-10-16 15:15:00,165.09,165.15,164.96,165.0,12308.0,148.7718,148.8259,148.6547,148.6907,12308.0
2018-10-16 15:20:00,164.99,165.01,164.83,164.86,13741.0,148.6817,148.6998,148.5375,148.5646,13741.0
2018-10-16 15:25:00,164.91,164.97,164.83,164.87,11569.0,148.6096,148.6637,148.5375,148.5736,11569.0
2018-10-16 15:30:00,164.81,165.01,164.69,165.0,31005.0,148.5195,148.6998,148.4114,148.6907,31005.0
2018-10-16 15:35:00,165.02,165.13,164.96,165.03,19298.0,148.7088,148.8079,148.6547,148.7178,19298.0
2018-10-16 15:40:00,165.05,165.17,165.01,165.1,29313.0,148.7358,148.8439,148.6998,148.7809,29313.0
2018-10-16 15:45:00,165.11,165.37,165.08,165.15,63577.0,148.7899,149.0242,148.7628,148.8259,63577.0
2018-10-16 15:50:00,165.28,165.28,165.1,165.24,40787.0,148.9431,148.9431,148.7809,148.907,40787.0
2018-10-16 15:55:00,165.25,165.29,165.05,165.1,87390.0,148.916,148.9521,148.7358,148.7809,87390.0
2018-10-17 09:30:00,165.13,165.65,164.39,164.95,15692.0,148.8079,149.2765,148.141,148.6457,15692.0
2018-10-17 09:35:00,164.72,164.89,164.35,164.35,10497.0,148.4384,148.5916,148.105,148.105,10497.0
2018-10-17 09:40:00,164.39,164.5,163.96,164.34,8046.0,148.141,148.2402,147.7535,148.096,8046.0
2018-10-17 09:45:00,164.4,164.49,163.85,163.85,5133.0,148.15,148.2312,147.6544,147.6544,5133.0
2018-10-17 09:50:00,163.86,163.98,163.45,163.54,10310.0,147.6634,147.7716,147.2939,147.3751,10310.0
2018-10-17 09:55:00,163.61,163.61,162.76,163.04,17101.0,147.4381,147.4381,146.6722,146.9245,17101.0
2018-10-17 10:00:00,163.01,163.39,162.87,163.39,21987.0,146.8974,147.2399,146.7713,147.2399,21987.0
2018-10-17 10:05:00,163.49,164.04,163.35,164.04,5781.0,147.33,147.8256,147.2038,147.8256,5781.0
2018-10-17 10:10:00,164.23,164.28,163.53,163.69,13844.0,147.9969,148.0419,147.366,147.5102,13844.0
2018-10-17 10:15:00,163.65,163.65,163.41,163.53,2100.0,147.4742,147.4742,147.2579,147.366,2100.0
2018-10-17 10:20:00,163.39,163.47,163.33,163.33,4270.0,147.2399,147.312,147.1858,147.1858,4270.0
2018-10-17 10:25:00,163.39,163.54,163.33,163.53,3282.0,147.2399,147.3751,147.1858,147.366,3282.0
2018-10-17 10:30:00,163.4,163.56,162.9,162.97,7020.0,147.2489,147.3931,146.7983,146.8614,7020.0
2018-10-17 10:35:00,162.96,163.01,162.62,162.87,6673.0,146.8524,146.8974,146.546,146.7713,6673.0
2018-10-17 10:40:00,162.96,162.98,162.36,162.41,11352.0,146.8524,146.8704,146.3117,146.3567,11352.0
2018-10-17 10:45:00,162.38,162.5,162.01,162.24,19007.0,146.3297,146.4379,145.9963,146.2036,19007.0
2018-10-17 10:50:00,162.19,162.27,161.93,162.12,18103.0,146.1585,146.2306,145.9242,146.0954,18103.0
2018-10-17 10:55:00,162.14,162.18,161.89,161.91,11794.0,146.1134,146.1495,145.8881,145.9062,11794.0
2018-10-17 11:00:00,161.91,161.93,161.5,161.5,12574.0,145.9062,145.9242,145.5367,145.5367,12574.0
2018-10-17 11:05:00,161.44,161.84,161.41,161.75,8964.0,145.4826,145.8431,145.4556,145.762,8964.0
2018-10-17 11:10:00,161.83,162.02,161.63,161.76,11090.0,145.8341,146.0053,145.6538,145.771,11090.0
2018-10-17 11:15:00,161.76,161.9,161.59,161.79,6532.0,145.771,145.8972,145.6178,145.798,6532.0
2018-10-17 11:20:00,161.74,162.08,161.66,162.08,5944.0,145.753,146.0594,145.6809,146.0594,5944.0
2018-10-17 11:25:00,161.97,162.07,161.89,161.97,8841.0,145.9602,146.0504,145.8881,145.9602,8841.0
2018-10-17 11:30:00,162.08,162.08,161.9,161.92,7065.0,146.0594,146.0594,145.8972,145.9152,7065.0
2018-10-17 11:35:00,161.92,162.0,161.75,161.78,11517.0,145.9152,145.9873,145.762,145.789,11517.0
2018-10-17 11:40:00,161.75,162.38,161.72,162.38,11434.0,145.762,146.3297,145.7349,146.3297,11434.0
2018-10-17 11:45:00,162.34,162.55,162.29,162.49,6487.0,146.2937,146.4829,146.2486,146.4288,6487.0
2018-10-17 11:50:00,162.47,162.56,162.11,162.28,11165.0,146.4108,146.4919,146.0864,146.2396,11165.0
2018-10-17 11:55:00,162.25,162.56,162.18,162.56,7665.0,146.2126,146.4919,146.1495,146.4919,7665.0
2018-10-17 12:00:00,162.55,162.71,162.43,162.69,8216.0,146.4829,146.6271,146.3748,146.6091,8216.0
2018-10-17 12:05:00,162.59,162.82,162.57,162.61,10096.0,146.519,146.7262,146.5009,146.537,10096.0
2018-10-17 12:10:00,162.59,162.82,162.49,162.8,14380.0,146.519,146.7262,146.4288,146.7082,14380.0
2018-10-17 12:15:00,162.85,163.04,162.77,162.95,10778.0,146.7533,146.9245,146.6812,146.8434,10778.0
2018-10-17 12:20:00,162.99,163.0,162.77,162.92,6300.0,146.8794,146.8884,146.6812,146.8163,6300.0
2018-10-17 12:25:00,162.98,163.2,162.94,163.0,5414.0,146.8704,147.0687,146.8344,146.8884,5414.0
2018-10-17 12:30:00,162.97,163.06,162.86,162.91,10030.0,146.8614,146.9425,146.7623,146.8073,10030.0
2018-10-17 12:35:00,162.94,162.94,162.78,162.81,4389.0,146.8344,146.8344,146.6902,146.7172,4389.0
2018-10-17 12:40:00,162.83,163.01,162.82,162.89,12623.0,146.7352,146.8974,146.7262,146.7893,12623.0
2018-10-17 12:45:00,162.83,162.84,162.69,162.72,5400.0,146.7352,146.7442,146.6091,146.6361,5400.0
2018-10-17 12:50:00,162.73,162.87,162.6,162.83,5386.0,146.6451,146.7713,146.528,146.7352,5386.0
2018-10-17 12:55:00,162.83,162.84,162.68,162.72,16594.0,146.7352,146.7442,146.6001,146.6361,16594.0
2018-10-17 13:00:00,162.75,162.92,162.7,162.92,9786.0,146.6631,146.8163,146.6181,146.8163,9786.0
2018-10-17 13:05:00,162.92,163.05,162.82,162.84,14370.0,146.8163,146.9335,146.7262,146.7442,14370.0
2018-10-17 13:10:00,162.85,163.04,162.76,162.9,9820.0,146.7533,146.9245,146.6722,146.7983,9820.0
2018-10-17 13:15:00,162.92,162.99,162.57,162.95,13300.0,146.8163,146.8794,146.5009,146.8434,13300.0
2018-10-17 13:20:00,162.96,163.08,162.87,162.96,7500.0,146.8524,146.9605,146.7713,146.8524,7500.0
2018-10-17 13:25:00,162.96,163.11,162.82,163.03,4424.0,146.8524,146.9876,146.7262,146.9155,4424.0
2018-10-17 13:30:00,163.11,163.32,163.0,163.21,18328.0,146.9876,147.1768,146.8884,147.0777,18328.0
2018-10-17 13:35:00,163.17,163.17,162.8,163.07,14586.0,147.0416,147.0416,146.7082,146.9515,14586.0
2018-10-17 13:40:00,163.09,163.22,163.06,163.14,18015.0,146.9695,147.0867,146.9425,147.0146,18015.0
2018-10-17 13:45:00,163.14,163.14,162.86,162.93,10212.0,147.0146,147.0146,146.7623,146.8253,10212.0
2018-10-17 13:50:00,162.96,163.09,162.83,162.96,11537.0,146.8524,146.9695,146.7352,146.8524,11537.0
2018-10-17 13:55:00,162.93,163.04,162.9,163.02,8419.0,146.8253,146.9245,146.7983,146.9065,8419.0
2018-10-17 14:00:00,163.0,163.04,162.58,162.9,18580.0,146.8884,146.9245,146.5099,146.7983,18580.0
2018-10-17 14:05:00,162.98,163.1,162.86,163.0,13142.0,146.8704,146.9785,146.7623,146.8884,13142.0
2018-10-17 14:10:00,162.93,162.93,162.56,162.6,15574.0,146.8253,146.8253,146.4919,146.528,15574.0
2018-10-17 14:15:00,162.53,162.56,162.23,162.53,9056.0,146.4649,146.4919,146.1945,146.4649,9056.0
2018-10-17 14:20:00,162.5,162.5,161.86,162.06,13350.0,146.4379,146.4379,145.8611,146.0413,13350.0
2018-10-17 14:25:00,162.06,162.38,162.06,162.12,7481.0,146.0413,146.3297,146.0413,146.0954,7481.0
2018-10-17 14:30:00,162.04,162.23,161.97,162.0,7940.0,146.0233,146.1945,145.9602,145.9873,7940.0
2018-10-17 14:35:00,162.0,162.13,161.87,162.03,6490.0,145.9873,146.1044,145.8701,146.0143,6490.0
2018-10-17 14:40:00,162.06,162.41,162.05,162.38,7845.0,146.0413,146.3567,146.0323,146.3297,7845.0
2018-10-17 14:45:00,162.4,162.42,162.28,162.36,3007.0,146.3477,146.3658,146.2396,146.3117,3007.0
2018-10-17 14:50:00,162.28,162.6,162.28,162.53,7683.0,146.2396,146.528,146.2396,146.4649,7683.0
2018-10-17 14:55:00,162.53,162.82,162.53,162.66,6011.0,146.4649,146.7262,146.4649,146.582,6011.0
2018-10-17 15:00:00,162.65,162.7,162.39,162.47,12688.0,146.573,146.6181,146.3387,146.4108,12688.0
2018-10-17 15:05:00,162.44,162.6,162.38,162.59,8275.0,146.3838,146.528,146.3297,146.519,8275.0
2018-10-17 15:10:00,162.55,162.57,162.3,162.3,12046.0,146.4829,146.5009,146.2576,146.2576,12046.0
2018-10-17 15:15:00,162.29,162.3,162.0,162.09,8764.0,146.2486,146.2576,145.9873,146.0684,8764.0
2018-10-17 15:20:00,162.06,162.32,162.06,162.32,6337.0,146.0413,146.2756,146.0413,146.2756,6337.0
2018-10-17 15:25:00,162.32,162.64,162.29,162.46,10564.0,146.2756,146.564,146.2486,146.4018,10564.0
2018-10-17 15:30:00,162.47,162.65,162.15,162.28,23407.0,146.4108,146.573,146.1224,146.2396,23407.0
2018-10-17 15:35:00,162.26,162.62,162.2,162.62,11123.0,146.2216,146.546,146.1675,146.546,11123.0
2018-10-17 15:40:00,162.57,162.63,162.26,162.34,15207.0,146.5009,146.555,146.2216,146.2937,15207.0
2018-10-17 15:45:00,162.34,162.4,162.19,162.26,35058.0,146.2937,146.3477,146.1585,146.2216,35058.0
2018-10-17 15:50:00,162.24,162.64,162.21,162.41,35431.0,146.2036,146.564,146.1765,146.3567,35431.0
2018-10-17 15:55:00,162.41,162.57,162.26,162.52,79357.0,146.3567,146.5009,146.2216,146.4559,79357.0
2018-10-18 09:30:00,160.71,161.74,159.28,159.56,24705.0,144.8248,145.753,143.5361,143.7885,24705.0
2018-10-18 09:35:00,159.76,160.49,159.66,160.15,19341.0,143.9687,144.6265,143.8786,144.3201,19341.0
2018-10-18 09:40:00,160.34,160.82,160.15,160.81,29026.0,144.4914,144.9239,144.3201,144.9149,29026.0
2018-10-18 09:45:00,160.94,161.71,160.74,161.66,7476.0,145.032,145.7259,144.8518,145.6809,7476.0
2018-10-18 09:50:00,161.59,161.6,160.77,160.77,7265.0,145.6178,145.6268,144.8789,144.8789,7265.0
2018-10-18 09:55:00,160.77,161.33,160.61,160.96,31607.0,144.8789,145.3835,144.7347,145.0501,31607.0
2018-10-18 10:00:00,160.99,161.23,160.87,161.12,7986.0,145.0771,145.2934,144.969,145.1943,7986.0
2018-10-18 10:05:00,161.12,161.22,160.86,161.08,26885.0,145.1943,145.2844,144.96,145.1582,26885.0
2018-10-18 10:10:00,161.03,161.13,160.6,160.81,24397.0,145.1132,145.2033,144.7257,144.9149,24397.0
2018-10-18 10:15:00,160.85,161.29,160.83,161.01,8420.0,144.9509,145.3475,144.9329,145.0951,8420.0
2018-10-18 10:20:00,160.98,161.35,160.89,161.04,7986.0,145.0681,145.4015,144.987,145.1222,7986.0
2018-10-18 10:25:00,161.15,161.33,161.09,161.21,35810.0,145.2213,145.3835,145.1672,145.2754,35810.0
2018-10-18 10:30:00,161.24,161.66,161.15,161.56,13994.0,145.3024,145.6809,145.2213,145.5908,13994.0
2018-10-18 10:35:00,161.63,161.9,161.57,161.68,8300.0,145.6538,145.8972,145.5998,145.6989,8300.0
2018-10-18 10:40:00,161.77,161.83,161.64,161.65,38621.0,145.78,145.8341,145.6629,145.6719,38621.0
2018-10-18 10:45:00,161.83,161.95,161.52,161.57,9759.0,145.8341,145.9422,145.5547,145.5998,9759.0
2018-10-18 10:50:00,161.62,161.86,161.45,161.54,6924.0,145.6448,145.8611,145.4916,145.5727,6924.0
2018-10-18 10:55:00,161.55,161.85,161.49,161.63,7300.0,145.5818,145.8521,145.5277,145.6538,7300.0
2018-10-18 11:00:00,161.57,161.66,161.27,161.4,5271.0,145.5998,145.6809,145.3294,145.4466,5271.0
2018-10-18 11:05:00,161.41,161.59,161.38,161.53,33285.0,145.4556,145.6178,145.4286,145.5637,33285.0
2018-10-18 11:10:00,161.61,161.64,161.4,161.49,2700.0,145.6358,145.6629,145.4466,145.5277,2700.0
2018-10-18 11:15:00,161.46,161.8,161.45,161.8,4417.0,145.5006,145.807,145.4916,145.807,4417.0
2018-10-18 11:20:00,161.68,161.72,161.36,161.37,5930.0,145.6989,145.7349,145.4105,145.4195,5930.0
2018-10-18 11:25:00,161.47,161.67,161.22,161.28,6604.0,145.5097,145.6899,145.2844,145.3384,6604.0
2018-10-18 11:30:00,161.14,161.16,160.64,160.64,8586.0,145.2123,145.2303,144.7617,144.7617,8586.0
2018-10-18 11:35:00,160.56,160.78,160.43,160.78,8855.0,144.6896,144.8879,144.5725,144.8879,8855.0
2018-10-18 11:40:00,160.79,160.82,160.55,160.55,15174.0,144.8969,144.9239,144.6806,144.6806,15174.0
2018-10-18 11:45:00,160.55,160.57,159.7,159.71,41000.0,144.6806,144.6986,143.9146,143.9236,41000.0
2018-10-18 11:50:00,159.67,160.1,159.55,160.1,7716.0,143.8876,144.2751,143.7794,144.2751,7716.0
2018-10-18 11:55:00,160.07,160.2,159.7,159.9,15900.0,144.248,144.3652,143.9146,144.0948,15900.0
2018-10-18 12:00:00,159.89,160.25,159.84,160.16,12104.0,144.0858,144.4103,144.0408,144.3291,12104.0
2018-10-18 12:05:00,160.17,160.49,160.16,160.28,3900.0,144.3382,144.6265,144.3291,144.4373,3900.0
2018-10-18 12:10:00,160.21,160.21,160.01,160.13,3900.0,144.3742,144.3742,144.194,144.3021,3900.0
2018-10-18 12:15:00,160.16,160.2,159.99,160.07,4603.0,144.3291,144.3652,144.1759,144.248,4603.0
2018-10-18 12:20:00,160.16,160.55,160.09,160.55,8149.0,144.3291,144.6806,144.2661,144.6806,8149.0
2018-10-18 12:25:00,160.56,160.63,160.5,160.5,400.0,144.6896,144.7527,144.6355,144.6355,400.0
2018-10-18 12:30:00,160.24,160.53,160.15,160.52,3600.0,144.4012,144.6626,144.3201,144.6536,3600.0
2018-10-18 12:35:00,160.35,160.54,160.33,160.44,3045.0,144.5004,144.6716,144.4823,144.5815,3045.0
2018-10-18 12:40:00,160.46,160.79,160.46,160.62,4356.0,144.5995,144.8969,144.5995,144.7437,4356.0
2018-10-18 12:45:00,160.58,160.58,160.19,160.3,8707.0,144.7076,144.7076,144.3562,144.4553,8707.0
2018-10-18 12:50:00,160.27,160.27,159.69,159.69,14158.0,144.4283,144.4283,143.9056,143.9056,14158.0
2018-10-18 12:55:00,159.76,160.05,159.68,159.78,5276.0,143.9687,144.23,143.8966,143.9867,5276.0
2018-10-18 13:00:00,159.78,159.97,159.73,159.78,8752.0,143.9867,144.1579,143.9416,143.9867,8752.0
2018-10-18 13:05:00,159.81,159.99,159.77,159.92,5344.0,144.0137,144.1759,143.9777,144.1129,5344.0
2018-10-18 13:10:00,159.85,159.85,159.72,159.83,6849.0,144.0498,144.0498,143.9326,144.0318,6849.0
2018-10-18 13:15:00,159.87,159.97,159.61,159.65,5114.0,144.0678,144.1579,143.8335,143.8696,5114.0
2018-10-18 13:20:00,159.69,159.77,159.36,159.42,16683.0,143.9056,143.9777,143.6082,143.6623,16683.0
2018-10-18 13:25:00,159.42,159.49,158.58,159.07,38456.0,143.6623,143.7254,142.9053,143.3469,38456.0
2018-10-18 13:30:00,159.11,159.19,158.7,158.98,11412.0,143.3829,143.455,143.0135,143.2658,11412.0
2018-10-18 13:35:00,158.95,159.07,158.78,158.96,6342.0,143.2387,143.3469,143.0856,143.2478,6342.0
2018-10-18 13:40:00,158.95,158.95,158.32,158.39,6700.0,143.2387,143.2387,142.671,142.7341,6700.0
2018-10-18 13:45:00,158.41,158.85,158.4,158.68,12339.0,142.7521,143.1486,142.7431,142.9954,12339.0
2018-10-18 13:50:00,158.73,158.77,158.49,158.51,15855.0,143.0405,143.0765,142.8242,142.8422,15855.0
2018-10-18 13:55:00,158.56,158.93,158.54,158.93,9541.0,142.8873,143.2207,142.8693,143.2207,9541.0
2018-10-18 14:00:00,158.89,159.15,158.84,159.0,13952.0,143.1847,143.419,143.1396,143.2838,13952.0
2018-10-18 14:05:00,159.0,159.45,158.96,159.34,11673.0,143.2838,143.6893,143.2478,143.5902,11673.0
2018-10-18 14:10:00,159.26,159.34,159.14,159.25,5983.0,143.5181,143.5902,143.41,143.5091,5983.0
2018-10-18 14:15:00,159.22,159.29,158.97,158.99,11385.0,143.4821,143.5451,143.2568,143.2748,11385.0
2018-10-18 14:20:00,158.97,159.71,158.95,159.68,11260.0,143.2568,143.9236,143.2387,143.8966,11260.0
2018-10-18 14:25:00,159.56,159.56,159.19,159.38,9494.0,143.7885,143.7885,143.455,143.6262,9494.0
2018-10-18 14:30:00,159.33,159.38,159.09,159.26,5208.0,143.5812,143.6262,143.3649,143.5181,5208.0
2018-10-18 14:35:00,159.26,159.57,159.16,159.4,9114.0,143.5181,143.7975,143.428,143.6443,9114.0
2018-10-18 14:40:00,159.39,159.92,159.39,159.87,17583.0,143.6353,144.1129,143.6353,144.0678,17583.0
2018-10-18 14:45:00,159.95,159.98,159.57,159.6,10321.0,144.1399,144.1669,143.7975,143.8245,10321.0
2018-10-18 14:50:00,159.62,159.74,159.55,159.65,9875.0,143.8425,143.9507,143.7794,143.8696,9875.0
2018-10-18 14:55:00,159.71,159.71,159.38,159.38,4300.0,143.9236,143.9236,143.6262,143.6262,4300.0
2018-10-18 15:00:00,159.46,159.46,158.99,158.99,8404.0,143.6983,143.6983,143.2748,143.2748,8404.0
2018-10-18 15:05:00,159.0,159.0,158.82,158.88,5000.0,143.2838,143.2838,143.1216,143.1757,5000.0
2018-10-18 15:10:00,158.84,158.85,158.62,158.81,10106.0,143.1396,143.1486,142.9414,143.1126,10106.0
2018-10-18 15:15:00,158.81,159.31,158.78,158.93,17576.0,143.1126,143.5632,143.0856,143.2207,17576.0
2018-10-18 15:20:00,158.93,159.39,158.93,159.27,11579.0,143.2207,143.6353,143.2207,143.5271,11579.0
2018-10-18 15:25:00,159.3,159.48,159.27,159.37,10971.0,143.5542,143.7164,143.5271,143.6172,10971.0
2018-10-18 15:30:00,159.33,159.38,158.95,159.1,14797.0,143.5812,143.6262,143.2387,143.3739,14797.0
2018-10-18 15:35:00,159.12,159.59,158.99,159.5,11555.0,143.3919,143.8155,143.2748,143.7344,11555.0
2018-10-18 15:40:00,159.53,159.75,159.11,159.13,19204.0,143.7614,143.9597,143.3829,143.401,19204.0
2018-10-18 15:45:00,159.1,159.4,159.04,159.32,20146.0,143.3739,143.6443,143.3199,143.5722,20146.0
2018-10-18 15:50:00,159.23,159.27,159.06,159.19,29738.0,143.4911,143.5271,143.3379,143.455,29738.0
2018-10-18 15:55:00,159.21,159.36,159.09,159.35,55416.0,143.473,143.6082,143.3649,143.5992,55416.0
2018-10-19 09:30:00,158.8,160.43,158.8,158.83,48998.0,143.1036,144.5725,143.1036,143.1306,48998.0
2018-10-19 09:35:00,158.71,158.71,157.74,158.3,10700.0,143.0225,143.0225,142.1483,142.653,10700.0
2018-10-19 09:40:00,158.27,158.62,158.08,158.23,15156.0,142.626,142.9414,142.4547,142.5899,15156.0
2018-10-19 09:45:00,158.42,159.18,158.35,159.12,25652.0,142.7611,143.446,142.6981,143.3919,25652.0
2018-10-19 09:50:00,159.15,159.68,159.15,159.68,20471.0,143.419,143.8966,143.419,143.8966,20471.0
2018-10-19 09:55:00,159.81,159.98,159.53,159.85,15333.0,144.0137,144.1669,143.7614,144.0498,15333.0
2018-10-19 10:00:00,159.86,160.4,159.85,160.01,35034.0,144.0588,144.5454,144.0498,144.194,35034.0
2018-10-19 10:05:00,160.01,160.17,159.85,159.9,6720.0,144.194,144.3382,144.0498,144.0948,6720.0
2018-10-19 10:10:00,159.82,160.02,159.63,159.63,3700.0,144.0228,144.203,143.8515,143.8515,3700.0
2018-10-19 10:15:00,159.84,159.84,159.5,159.68,4950.0,144.0408,144.0408,143.7344,143.8966,4950.0
2018-10-19 10:20:00,159.65,159.84,159.64,159.65,4600.0,143.8696,144.0408,143.8605,143.8696,4600.0
2018-10-19 10:25:00,159.54,159.65,159.07,159.07,120327.0,143.7704,143.8696,143.3469,143.3469,120327.0
2018-10-19 10:30:00,159.06,159.6,159.03,159.59,4796.0,143.3379,143.8245,143.3108,143.8155,4796.0
2018-10-19 10:35:00,159.59,159.65,159.17,159.21,2820.0,143.8155,143.8696,143.437,143.473,2820.0
2018-10-19 10:40:00,159.11,159.19,158.83,159.05,6000.0,143.3829,143.455,143.1306,143.3289,6000.0
2018-10-19 10:45:00,159.14,159.2,158.75,158.91,6468.0,143.41,143.464,143.0585,143.2027,6468.0
2018-10-19 10:50:00,158.83,158.83,158.38,158.62,3089.0,143.1306,143.1306,142.7251,142.9414,3089.0
2018-10-19 10:55:00,158.53,158.63,158.36,158.36,3700.0,142.8603,142.9504,142.7071,142.7071,3700.0
2018-10-19 11:00:00,158.42,158.96,158.42,158.76,1980.0,142.7611,143.2478,142.7611,143.0675,1980.0
2018-10-19 11:05:00,158.66,158.84,158.64,158.84,1300.0,142.9774,143.1396,142.9594,143.1396,1300.0
2018-10-19 11:10:00,158.84,159.04,158.69,159.04,3338.0,143.1396,143.3199,143.0044,143.3199,3338.0
2018-10-19 11:15:00,158.96,159.05,158.55,158.55,4200.0,143.2478,143.3289,142.8783,142.8783,4200.0
2018-10-19 11:20:00,158.54,158.61,158.29,158.4,2200.0,142.8693,142.9324,142.644,142.7431,2200.0
2018-10-19 11:25:00,158.47,158.58,158.21,158.21,5350.0,142.8062,142.9053,142.5719,142.5719,5350.0
2018-10-19 11:30:00,158.2,158.2,157.52,157.52,6466.0,142.5629,142.5629,141.9501,141.9501,6466.0
2018-10-19 11:35:00,157.59,157.62,157.4,157.52,7911.0,142.0132,142.0402,141.842,141.9501,7911.0
2018-10-19 11:40:00,157.47,157.57,157.35,157.57,2050.0,141.905,141.9952,141.7969,141.9952,2050.0
2018-10-19 11:45:00,157.63,157.74,157.6,157.74,2800.0,142.0492,142.1483,142.0222,142.1483,2800.0
2018-10-19 11:50:00,157.78,158.07,157.78,157.86,8964.0,142.1844,142.4457,142.1844,142.2565,8964.0
2018-10-19 11:55:00,157.83,158.36,157.83,158.35,3555.0,142.2295,142.7071,142.2295,142.6981,3555.0
2018-10-19 12:00:00,158.41,158.55,158.26,158.36,3800.0,142.7521,142.8783,142.6169,142.7071,3800.0
2018-10-19 12:05:00,158.41,158.52,158.23,158.24,6000.0,142.7521,142.8513,142.5899,142.5989,6000.0
2018-10-19 12:10:00,158.09,158.15,157.93,158.13,6816.0,142.4638,142.5178,142.3196,142.4998,6816.0
2018-10-19 12:15:00,158.01,158.34,157.93,157.99,9499.0,142.3917,142.689,142.3196,142.3736,9499.0
2018-10-19 12:20:00,157.92,157.92,157.59,157.64,2100.0,142.3106,142.3106,142.0132,142.0582,2100.0
2018-10-19 12:25:00,157.55,157.63,157.42,157.57,8938.0,141.9771,142.0492,141.86,141.9952,8938.0
2018-10-19 12:30:00,157.51,157.67,157.2,157.2,5125.0,141.9411,142.0853,141.6617,141.6617,5125.0
2018-10-19 12:35:00,157.26,157.33,157.07,157.2,2855.0,141.7158,141.7789,141.5446,141.6617,2855.0
2018-10-19 12:40:00,157.09,157.39,156.95,157.29,3610.0,141.5626,141.8329,141.4364,141.7428,3610.0
2018-10-19 12:45:00,157.31,157.53,157.31,157.51,3424.0,141.7609,141.9591,141.7609,141.9411,3424.0
2018-10-19 12:50:00,157.51,157.51,157.25,157.45,5115.0,141.9411,141.9411,141.7068,141.887,5115.0
2018-10-19 12:55:00,157.57,157.63,157.26,157.3,2600.0,141.9952,142.0492,141.7158,141.7518,2600.0
2018-10-19 13:00:00,157.2,157.29,157.16,157.18,3529.0,141.6617,141.7428,141.6257,141.6437,3529.0
2018-10-19 13:05:00,157.3,157.31,156.98,157.09,2100.0,141.7518,141.7609,141.4635,141.5626,2100.0
2018-10-19 13:10:00,157.18,157.95,157.18,157.84,4530.0,141.6437,142.3376,141.6437,142.2385,4530.0
2018-10-19 13:15:00,157.79,158.06,157.79,157.91,2002.0,142.1934,142.4367,142.1934,142.3015,2002.0
2018-10-19 13:20:00,157.69,157.85,157.64,157.67,3470.0,142.1033,142.2475,142.0582,142.0853,3470.0
2018-10-19 13:25:00,157.78,157.78,157.59,157.75,2250.0,142.1844,142.1844,142.0132,142.1574,2250.0
2018-10-19 13:30:00,157.73,157.88,157.73,157.83,1947.0,142.1393,142.2745,142.1393,142.2295,1947.0
2018-10-19 13:35:00,157.84,157.84,157.61,157.76,2200.0,142.2385,142.2385,142.0312,142.1664,2200.0
2018-10-19 13:40:00,157.77,157.95,157.73,157.82,4646.0,142.1754,142.3376,142.1393,142.2204,4646.0
2018-10-19 13:45:00,157.82,158.2,157.81,158.14,4800.0,142.2204,142.5629,142.2114,142.5088,4800.0
2018-10-19 13:50:00,158.13,158.13,157.92,158.01,2515.0,142.4998,142.4998,142.3106,142.3917,2515.0
2018-10-19 13:55:00,158.01,158.02,157.9,157.91,1700.0,142.3917,142.4007,142.2925,142.3015,1700.0
2018-10-19 14:00:00,157.85,157.85,157.25,157.25,3700.0,142.2475,142.2475,141.7068,141.7068,3700.0
2018-10-19 14:05:00,157.16,157.24,156.78,157.14,11188.0,141.6257,141.6978,141.2832,141.6077,11188.0
2018-10-19 14:10:00,157.07,157.34,157.07,157.32,1600.0,141.5446,141.7879,141.5446,141.7699,1600.0
2018-10-19 14:15:00,157.26,157.37,157.22,157.37,1600.0,141.7158,141.8149,141.6797,141.8149,1600.0
2018-10-19 14:20:00,157.38,157.8,157.37,157.8,2840.0,141.8239,142.2024,141.8149,142.2024,2840.0
2018-10-19 14:25:00,157.8,157.88,157.77,157.85,1700.0,142.2024,142.2745,142.1754,142.2475,1700.0
2018-10-19 14:30:00,157.85,158.27,157.74,157.96,7513.0,142.2475,142.626,142.1483,142.3466,7513.0
2018-10-19 14:35:00,158.01,158.29,158.01,158.13,4600.0,142.3917,142.644,142.3917,142.4998,4600.0
2018-10-19 14:40:00,158.21,158.24,158.02,158.05,6400.0,142.5719,142.5989,142.4007,142.4277,6400.0
2018-10-19 14:45:00,158.04,158.47,158.04,158.47,5537.0,142.4187,142.8062,142.4187,142.8062,5537.0
2018-10-19 14:50:00,158.45,158.77,158.39,158.72,10013.0,142.7882,143.0765,142.7341,143.0315,10013.0
2018-10-19 14:55:00,158.8,158.81,158.44,158.45,8700.0,143.1036,143.1126,142.7792,142.7882,8700.0
2018-10-19 15:00:00,158.5,158.58,158.0,158.04,10107.0,142.8332,142.9053,142.3826,142.4187,10107.0
2018-10-19 15:05:00,158.08,158.25,158.03,158.12,13057.0,142.4547,142.6079,142.4097,142.4908,13057.0
2018-10-19 15:10:00,158.09,158.3,158.04,158.19,15207.0,142.4638,142.653,142.4187,142.5539,15207.0
2018-10-19 15:15:00,158.18,158.41,157.86,158.35,9225.0,142.5449,142.7521,142.2565,142.6981,9225.0
2018-10-19 15:20:00,158.31,158.6,158.11,158.11,9902.0,142.662,142.9233,142.4818,142.4818,9902.0
2018-10-19 15:25:00,158.17,158.6,158.14,158.59,12950.0,142.5358,142.9233,142.5088,142.9143,12950.0
2018-10-19 15:30:00,158.53,158.65,158.37,158.47,14767.0,142.8603,142.9684,142.7161,142.8062,14767.0
2018-10-19 15:35:00,158.51,158.54,158.3,158.31,9650.0,142.8422,142.8693,142.653,142.662,9650.0
2018-10-19 15:40:00,158.3,158.49,158.12,158.47,17725.0,142.653,142.8242,142.4908,142.8062,17725.0
2018-10-19 15:45:00,158.46,158.54,158.28,158.37,23031.0,142.7972,142.8693,142.635,142.7161,23031.0
2018-10-19 15:50:00,158.34,158.56,158.27,158.27,35964.0,142.689,142.8873,142.626,142.626,35964.0
2018-10-19 15:55:00,158.28,158.36,157.81,157.87,129998.0,142.635,142.7071,142.2114,142.2655,129998.0
2018-10-22 09:30:00,158.53,158.93,158.09,158.09,9873.0,142.8603,143.2207,142.4638,142.4638,9873.0
2018-10-22 09:35:00,157.93,158.19,157.1,157.36,18873.0,142.3196,142.5539,141.5716,141.8059,18873.0
2018-10-22 09:40:00,157.38,157.42,156.92,157.06,15035.0,141.8239,141.86,141.4094,141.5356,15035.0
2018-10-22 09:45:00,157.12,157.84,156.97,157.6,7950.0,141.5896,142.2385,141.4545,142.0222,7950.0
2018-10-22 09:50:00,157.72,157.77,157.04,157.06,4911.0,142.1303,142.1754,141.5175,141.5356,4911.0
2018-10-22 09:55:00,156.97,157.13,156.81,157.08,4092.0,141.4545,141.5986,141.3103,141.5536,4092.0
2018-10-22 10:00:00,157.14,157.53,157.08,157.31,4675.0,141.6077,141.9591,141.5536,141.7609,4675.0
2018-10-22 10:05:00,157.18,157.35,156.97,157.25,5300.0,141.6437,141.7969,141.4545,141.7068,5300.0
2018-10-22 10:10:00,157.2,157.68,156.98,157.65,11276.0,141.6617,142.0943,141.4635,142.0672,11276.0
2018-10-22 10:15:00,157.71,157.83,156.94,156.94,12100.0,142.1213,142.2295,141.4274,141.4274,12100.0
2018-10-22 10:20:00,156.96,156.96,156.65,156.71,14320.0,141.4454,141.4454,141.1661,141.2202,14320.0
2018-10-22 10:25:00,156.89,157.15,156.77,157.02,6814.0,141.3824,141.6167,141.2742,141.4995,6814.0
2018-10-22 10:30:00,156.96,157.44,156.96,157.41,15949.0,141.4454,141.878,141.4454,141.851,15949.0
2018-10-22 10:35:00,157.38,157.54,157.25,157.54,4310.0,141.8239,141.9681,141.7068,141.9681,4310.0
2018-10-22 10:40:00,157.5,157.9,157.49,157.87,7883.0,141.9321,142.2925,141.9231,142.2655,7883.0
2018-10-22 10:45:00,157.81,158.48,157.7,158.26,16027.0,142.2114,142.8152,142.1123,142.6169,16027.0
2018-10-22 10:50:00,158.24,158.65,158.24,158.35,52731.0,142.5989,142.9684,142.5989,142.6981,52731.0
2018-10-22 10:55:00,158.3,158.82,158.24,158.63,99912.0,142.653,143.1216,142.5989,142.9504,99912.0
2018-10-22 11:00:00,158.62,158.62,158.25,158.35,9903.0,142.9414,142.9414,142.6079,142.6981,9903.0
2018-10-22 11:05:00,158.35,158.43,157.92,158.04,5300.0,142.6981,142.7701,142.3106,142.4187,5300.0
2018-10-22 11:10:00,157.81,157.88,157.63,157.77,7215.0,142.2114,142.2745,142.0492,142.1754,7215.0
2018-10-22 11:15:00,157.81,158.18,157.8,158.18,8302.0,142.2114,142.5449,142.2024,142.5449,8302.0
2018-10-22 11:20:00,158.15,158.53,158.08,158.53,4200.0,142.5178,142.8603,142.4547,142.8603,4200.0
2018-10-22 11:25:00,158.52,158.54,158.09,158.18,3200.0,142.8513,142.8693,142.4638,142.5449,3200.0
2018-10-22 11:30:00,158.11,158.19,157.74,157.74,22289.0,142.4818,142.5539,142.1483,142.1483,22289.0
2018-10-22 11:35:00,157.76,158.08,157.76,157.99,2000.0,142.1664,142.4547,142.1664,142.3736,2000.0
2018-10-22 11:40:00,157.84,157.84,157.65,157.82,1400.0,142.2385,142.2385,142.0672,142.2204,1400.0
2018-10-22 11:45:00,157.67,157.89,157.53,157.76,4431.0,142.0853,142.2835,141.9591,142.1664,4431.0
2018-10-22 11:50:00,157.84,157.84,157.38,157.39,2300.0,142.2385,142.2385,141.8239,141.8329,2300.0
2018-10-22 11:55:00,157.34,157.35,157.29,157.31,735.0,141.7879,141.7969,141.7428,141.7609,735.0
2018-10-22 12:00:00,157.32,157.57,157.25,157.56,6671.0,141.7699,141.9952,141.7068,141.9861,6671.0
2018-10-22 12:05:00,157.55,157.9,157.55,157.81,1808.0,141.9771,142.2925,141.9771,142.2114,1808.0
2018-10-22 12:10:00,157.72,157.72,157.29,157.29,3880.0,142.1303,142.1303,141.7428,141.7428,3880.0
2018-10-22 12:15:00,157.27,157.57,157.26,157.52,4689.0,141.7248,141.9952,141.7158,141.9501,4689.0
2018-10-22 12:20:00,157.51,157.57,157.38,157.52,3388.0,141.9411,141.9952,141.8239,141.9501,3388.0
2018-10-22 12:25:00,157.52,157.69,157.4,157.53,4700.0,141.9501,142.1033,141.842,141.9591,4700.0
2018-10-22 12:30:00,157.62,157.62,157.37,157.46,2088.0,142.0402,142.0402,141.8149,141.896,2088.0
2018-10-22 12:35:00,157.47,157.65,157.38,157.52,3501.0,141.905,142.0672,141.8239,141.9501,3501.0
2018-10-22 12:40:00,157.62,157.78,157.56,157.63,1501.0,142.0402,142.1844,141.9861,142.0492,1501.0
2018-10-22 12:45:00,157.76,157.79,157.57,157.7,4600.0,142.1664,142.1934,141.9952,142.1123,4600.0
2018-10-22 12:50:00,157.6,157.99,157.6,157.99,3407.0,142.0222,142.3736,142.0222,142.3736,3407.0
2018-10-22 12:55:00,157.75,157.81,157.75,157.77,1200.0,142.1574,142.2114,142.1574,142.1754,1200.0
2018-10-22 13:00:00,157.68,157.73,157.66,157.66,967.0,142.0943,142.1393,142.0763,142.0763,967.0
2018-10-22 13:05:00,157.64,158.13,157.64,158.1,11882.0,142.0582,142.4998,142.0582,142.4728,11882.0
2018-10-22 13:10:00,158.1,158.2,158.02,158.2,2392.0,142.4728,142.5629,142.4007,142.5629,2392.0
2018-10-22 13:15:00,158.2,158.24,158.08,158.18,3200.0,142.5629,142.5989,142.4547,142.5449,3200.0
2018-10-22 13:20:00,158.11,158.18,157.87,157.87,2534.0,142.4818,142.5449,142.2655,142.2655,2534.0
2018-10-22 13:25:00,157.86,158.0,157.86,157.92,6103.0,142.2565,142.3826,142.2565,142.3106,6103.0
2018-10-22 13:30:00,157.97,158.09,157.91,158.05,3681.0,142.3556,142.4638,142.3015,142.4277,3681.0
2018-10-22 13:35:00,158.12,158.32,158.03,158.13,1647.0,142.4908,142.671,142.4097,142.4998,1647.0
2018-10-22 13:40:00,158.23,158.32,158.17,158.27,4667.0,142.5899,142.671,142.5358,142.626,4667.0
2018-10-22 13:45:00,158.3,158.39,158.15,158.15,6439.0,142.653,142.7341,142.5178,142.5178,6439.0
2018-10-22 13:50:00,158.1,158.36,158.0,158.18,4475.0,142.4728,142.7071,142.3826,142.5449,4475.0
2018-10-22 13:55:00,158.15,158.2,157.97,158.06,57043.0,142.5178,142.5629,142.3556,142.4367,57043.0
2018-10-22 14:00:00,158.0,158.1,157.97,157.98,8299.0,142.3826,142.4728,142.3556,142.3646,8299.0
2018-10-22 14:05:00,157.87,158.05,157.81,157.81,1903.0,142.2655,142.4277,142.2114,142.2114,1903.0
2018-10-22 14:10:00,157.83,157.89,157.76,157.86,5203.0,142.2295,142.2835,142.1664,142.2565,5203.0
2018-10-22 14:15:00,157.87,158.0,157.79,157.79,2164.0,142.2655,142.3826,142.1934,142.1934,2164.0
2018-10-22 14:20:00,157.81,157.91,157.72,157.79,6040.0,142.2114,142.3015,142.1303,142.1934,6040.0
2018-10-22 14:25:00,157.84,158.05,157.78,157.98,13995.0,142.2385,142.4277,142.1844,142.3646,13995.0
2018-10-22 14:30:00,158.0,158.11,157.95,158.04,26050.0,142.3826,142.4818,142.3376,142.4187,26050.0
2018-10-22 14:35:00,158.05,158.11,158.02,158.03,12700.0,142.4277,142.4818,142.4007,142.4097,12700.0
2018-10-22 14:40:00,158.0,158.06,157.88,157.88,4700.0,142.3826,142.4367,142.2745,142.2745,4700.0
2018-10-22 14:45:00,157.95,158.17,157.92,158.15,17404.0,142.3376,142.5358,142.3106,142.5178,17404.0
2018-10-22 14:50:00,158.13,158.13,157.98,158.02,4419.0,142.4998,142.4998,142.3646,142.4007,4419.0
2018-10-22 14:55:00,158.05,158.11,157.99,158.02,3133.0,142.4277,142.4818,142.3736,142.4007,3133.0
2018-10-22 15:00:00,158.0,158.09,157.89,157.98,15610.0,142.3826,142.4638,142.2835,142.3646,15610.0
2018-10-22 15:05:00,158.01,158.05,157.89,158.0,9454.0,142.3917,142.4277,142.2835,142.3826,9454.0
2018-10-22 15:10:00,157.96,158.11,157.95,158.0,6778.0,142.3466,142.4818,142.3376,142.3826,6778.0
2018-10-22 15:15:00,158.01,158.02,157.75,157.89,11894.0,142.3917,142.4007,142.1574,142.2835,11894.0
2018-10-22 15:20:00,157.92,158.01,157.92,157.94,3921.0,142.3106,142.3917,142.3106,142.3286,3921.0
2018-10-22 15:25:00,157.88,158.02,157.87,157.96,5975.0,142.2745,142.4007,142.2655,142.3466,5975.0
2018-10-22 15:30:00,157.95,158.07,157.87,158.02,8870.0,142.3376,142.4457,142.2655,142.4007,8870.0
2018-10-22 15:35:00,158.09,158.3,157.86,157.86,11652.0,142.4638,142.653,142.2565,142.2565,11652.0
2018-10-22 15:40:00,157.79,157.94,157.69,157.71,58168.0,142.1934,142.3286,142.1033,142.1213,58168.0
2018-10-22 15:45:00,157.69,157.81,157.57,157.62,13179.0,142.1033,142.2114,141.9952,142.0402,13179.0
2018-10-22 15:50:00,157.6,157.78,157.6,157.75,20891.0,142.0222,142.1844,142.0222,142.1574,20891.0
2018-10-22 15:55:00,157.74,157.83,157.41,157.46,46851.0,142.1483,142.2295,141.851,141.896,46851.0
2018-10-23 09:30:00,154.42,154.42,150.76,150.79,67440.0,139.1565,139.1565,135.8583,135.8853,67440.0
2018-10-23 09:35:00,150.8,152.06,150.08,151.81,30778.0,135.8943,137.0298,135.2455,136.8045,30778.0
2018-10-23 09:40:00,151.91,152.92,151.64,152.05,29255.0,136.8946,137.8048,136.6513,137.0208,29255.0
2018-10-23 09:45:00,151.88,152.49,151.65,152.44,45504.0,136.8676,137.4173,136.6603,137.3722,45504.0
2018-10-23 09:50:00,152.32,152.82,152.22,152.45,71294.0,137.2641,137.7147,137.174,137.3812,71294.0
2018-10-23 09:55:00,152.45,152.65,151.86,151.97,37216.0,137.3812,137.5615,136.8496,136.9487,37216.0
2018-10-23 10:00:00,151.88,152.55,151.81,152.28,25299.0,136.8676,137.4713,136.8045,137.228,25299.0
2018-10-23 10:05:00,152.2,152.25,151.66,151.81,30890.0,137.1559,137.201,136.6693,136.8045,30890.0
2018-10-23 10:10:00,151.84,152.08,151.65,151.65,58569.0,136.8315,137.0478,136.6603,136.6603,58569.0
2018-10-23 10:15:00,151.69,151.69,150.71,150.86,21864.0,136.6964,136.6964,135.8132,135.9484,21864.0
2018-10-23 10:20:00,150.91,151.29,150.89,151.12,10900.0,135.9935,136.3359,135.9754,136.1827,10900.0
2018-10-23 10:25:00,151.11,151.87,151.1,151.81,6914.0,136.1737,136.8586,136.1647,136.8045,6914.0
2018-10-23 10:30:00,151.71,151.77,151.26,151.5,10854.0,136.7144,136.7684,136.3089,136.5251,10854.0
2018-10-23 10:35:00,151.51,151.6,151.25,151.59,18100.0,136.5341,136.6153,136.2998,136.6062,18100.0
2018-10-23 10:40:00,151.59,151.92,151.59,151.88,7907.0,136.6062,136.9036,136.6062,136.8676,7907.0
2018-10-23 10:45:00,151.88,152.44,151.75,152.39,25611.0,136.8676,137.3722,136.7504,137.3272,25611.0
2018-10-23 10:50:00,152.39,152.49,151.89,151.94,11576.0,137.3272,137.4173,136.8766,136.9216,11576.0
2018-10-23 10:55:00,152.09,152.35,151.91,151.97,5822.0,137.0568,137.2911,136.8946,136.9487,5822.0
2018-10-23 11:00:00,151.97,152.08,151.75,151.89,6415.0,136.9487,137.0478,136.7504,136.8766,6415.0
2018-10-23 11:05:00,151.94,152.44,151.94,152.2,5509.0,136.9216,137.3722,136.9216,137.1559,5509.0
2018-10-23 11:10:00,152.21,152.48,152.19,152.39,13186.0,137.165,137.4083,137.1469,137.3272,13186.0
2018-10-23 11:15:00,152.41,152.62,152.41,152.54,7702.0,137.3452,137.5344,137.3452,137.4623,7702.0
2018-10-23 11:20:00,152.55,152.85,152.5,152.75,8485.0,137.4713,137.7417,137.4263,137.6516,8485.0
2018-10-23 11:25:00,152.81,152.9,152.67,152.68,6815.0,137.7056,137.7868,137.5795,137.5885,6815.0
2018-10-23 11:30:00,152.77,153.14,152.66,152.79,10233.0,137.6696,138.003,137.5705,137.6876,10233.0
2018-10-23 11:35:00,152.75,152.83,152.53,152.57,5412.0,137.6516,137.7237,137.4533,137.4894,5412.0
2018-10-23 11:40:00,152.46,152.79,152.41,152.44,8674.0,137.3902,137.6876,137.3452,137.3722,8674.0
2018-10-23 11:45:00,152.44,152.5,152.33,152.41,20461.0,137.3722,137.4263,137.2731,137.3452,20461.0
2018-10-23 11:50:00,152.32,152.4,152.07,152.4,4834.0,137.2641,137.3362,137.0388,137.3362,4834.0
2018-10-23 11:55:00,152.33,152.34,151.81,151.81,2632.0,137.2731,137.2821,136.8045,136.8045,2632.0
2018-10-23 12:00:00,151.85,152.03,151.77,151.98,8251.0,136.8405,137.0027,136.7684,136.9577,8251.0
2018-10-23 12:05:00,151.98,152.51,151.98,152.42,36904.0,136.9577,137.4353,136.9577,137.3542,36904.0
2018-10-23 12:10:00,152.4,152.49,152.29,152.29,31940.0,137.3362,137.4173,137.237,137.237,31940.0
2018-10-23 12:15:00,152.28,152.32,152.11,152.19,21179.0,137.228,137.2641,137.0748,137.1469,21179.0
2018-10-23 12:20:00,152.25,152.38,152.06,152.06,10159.0,137.201,137.3182,137.0298,137.0298,10159.0
2018-10-23 12:25:00,152.05,152.36,152.05,152.21,5328.0,137.0208,137.3001,137.0208,137.165,5328.0
2018-10-23 12:30:00,152.23,152.5,152.22,152.49,30341.0,137.183,137.4263,137.174,137.4173,30341.0
2018-10-23 12:35:00,152.49,152.5,152.36,152.46,21892.0,137.4173,137.4263,137.3001,137.3902,21892.0
2018-10-23 12:40:00,152.44,152.85,152.41,152.79,17627.0,137.3722,137.7417,137.3452,137.6876,17627.0
2018-10-23 12:45:00,152.77,152.83,152.51,152.53,18197.0,137.6696,137.7237,137.4353,137.4533,18197.0
2018-10-23 12:50:00,152.53,152.56,152.22,152.31,8059.0,137.4533,137.4804,137.174,137.2551,8059.0
2018-10-23 12:55:00,152.34,152.55,152.31,152.5,7244.0,137.2821,137.4713,137.2551,137.4263,7244.0
2018-10-23 13:00:00,152.41,152.72,152.3,152.53,18526.0,137.3452,137.6245,137.2461,137.4533,18526.0
2018-10-23 13:05:00,152.56,152.79,152.5,152.75,40753.0,137.4804,137.6876,137.4263,137.6516,40753.0
2018-10-23 13:10:00,152.76,152.81,152.43,152.54,37158.0,137.6606,137.7056,137.3632,137.4623,37158.0
2018-10-23 13:15:00,152.57,152.57,152.11,152.18,24341.0,137.4894,137.4894,137.0748,137.1379,24341.0
2018-10-23 13:20:00,152.09,152.44,152.04,152.24,9837.0,137.0568,137.3722,137.0118,137.192,9837.0
2018-10-23 13:25:00,152.28,152.49,152.16,152.23,7985.0,137.228,137.4173,137.1199,137.183,7985.0
2018-10-23 13:30:00,152.27,152.47,152.22,152.45,8139.0,137.219,137.3993,137.174,137.3812,8139.0
2018-10-23 13:35:00,152.37,152.39,152.15,152.3,8431.0,137.3091,137.3272,137.1109,137.2461,8431.0
2018-10-23 13:40:00,152.35,152.35,151.88,151.94,4321.0,137.2911,137.2911,136.8676,136.9216,4321.0
2018-10-23 13:45:00,151.91,151.96,151.64,151.67,6339.0,136.8946,136.9397,136.6513,136.6783,6339.0
2018-10-23 13:50:00,151.68,151.87,151.25,151.28,21596.0,136.6873,136.8586,136.2998,136.3269,21596.0
2018-10-23 13:55:00,151.24,151.45,151.05,151.16,9784.0,136.2908,136.4801,136.1196,136.2187,9784.0
2018-10-23 14:00:00,151.18,151.64,151.15,151.58,4899.0,136.2368,136.6513,136.2097,136.5972,4899.0
2018-10-23 14:05:00,151.47,151.72,151.47,151.68,4765.0,136.4981,136.7234,136.4981,136.6873,4765.0
2018-10-23 14:10:00,151.68,151.94,151.68,151.91,8114.0,136.6873,136.9216,136.6873,136.8946,8114.0
2018-10-23 14:15:00,151.93,152.27,151.87,152.27,9167.0,136.9126,137.219,136.8586,137.219,9167.0
2018-10-23 14:20:00,152.27,152.52,152.11,152.52,4993.0,137.219,137.4443,137.0748,137.4443,4993.0
2018-10-23 14:25:00,152.49,152.58,152.28,152.58,7610.0,137.4173,137.4984,137.228,137.4984,7610.0
2018-10-23 14:30:00,152.53,153.14,152.53,153.0,14984.0,137.4533,138.003,137.4533,137.8769,14984.0
2018-10-23 14:35:00,153.07,153.17,152.99,153.06,23196.0,137.9399,138.0301,137.8679,137.9309,23196.0
2018-10-23 14:40:00,153.06,153.15,152.91,153.04,61598.0,137.9309,138.012,137.7958,137.9129,61598.0
2018-10-23 14:45:00,153.01,153.01,152.82,152.96,6456.0,137.8859,137.8859,137.7147,137.8408,6456.0
2018-10-23 14:50:00,153.01,153.26,152.93,152.95,14950.0,137.8859,138.1112,137.8138,137.8318,14950.0
2018-10-23 14:55:00,152.92,153.08,152.85,152.96,9243.0,137.8048,137.949,137.7417,137.8408,9243.0
2018-10-23 15:00:00,152.93,153.06,152.87,152.91,14339.0,137.8138,137.9309,137.7597,137.7958,14339.0
2018-10-23 15:05:00,152.94,153.07,152.8,152.89,13772.0,137.8228,137.9399,137.6966,137.7777,13772.0
2018-10-23 15:10:00,152.87,153.06,152.77,153.03,12253.0,137.7597,137.9309,137.6696,137.9039,12253.0
2018-10-23 15:15:00,153.0,153.06,152.86,152.91,15067.0,137.8769,137.9309,137.7507,137.7958,15067.0
2018-10-23 15:20:00,152.94,153.59,152.94,153.42,12646.0,137.8228,138.4086,137.8228,138.2554,12646.0
2018-10-23 15:25:00,153.39,153.54,152.98,153.0,11453.0,138.2283,138.3635,137.8588,137.8769,11453.0
2018-10-23 15:30:00,153.07,153.24,152.87,153.22,12422.0,137.9399,138.0931,137.7597,138.0751,12422.0
2018-10-23 15:35:00,153.2,153.25,152.71,152.71,15154.0,138.0571,138.1022,137.6155,137.6155,15154.0
2018-10-23 15:40:00,152.74,152.84,152.39,152.52,19153.0,137.6426,137.7327,137.3272,137.4443,19153.0
2018-10-23 15:45:00,152.53,152.58,152.4,152.49,23379.0,137.4533,137.4984,137.3362,137.4173,23379.0
2018-10-23 15:50:00,152.47,152.56,152.09,152.2,23653.0,137.3993,137.4804,137.0568,137.1559,23653.0
2018-10-23 15:55:00,152.23,152.25,151.96,152.03,70391.0,137.183,137.201,136.9397,137.0027,70391.0
2018-10-24 09:30:00,152.93,153.76,152.7,153.01,15163.0,137.8138,138.5617,137.6065,137.8859,15163.0
2018-10-24 09:35:00,152.78,153.15,152.03,152.84,16064.0,137.6786,138.012,137.0027,137.7327,16064.0
2018-10-24 09:40:00,152.79,154.13,152.7,153.88,22413.0,137.6876,138.8952,137.6065,138.6699,22413.0
2018-10-24 09:45:00,153.85,153.87,153.07,153.11,13438.0,138.6429,138.6609,137.9399,137.976,13438.0
2018-10-24 09:50:00,153.18,153.59,153.04,153.59,11652.0,138.0391,138.4086,137.9129,138.4086,11652.0
2018-10-24 09:55:00,153.75,153.85,153.14,153.19,15837.0,138.5527,138.6429,138.003,138.0481,15837.0
2018-10-24 10:00:00,153.07,153.14,152.46,152.5,10025.0,137.9399,138.003,137.3902,137.4263,10025.0
2018-10-24 10:05:00,152.46,153.01,152.46,152.83,7641.0,137.3902,137.8859,137.3902,137.7237,7641.0
2018-10-24 10:10:00,152.8,152.87,152.28,152.37,8466.0,137.6966,137.7597,137.228,137.3091,8466.0
2018-10-24 10:15:00,152.38,152.53,152.25,152.29,7042.0,137.3182,137.4533,137.201,137.237,7042.0
2018-10-24 10:20:00,152.28,152.41,152.13,152.2,11472.0,137.228,137.3452,137.0929,137.1559,11472.0
2018-10-24 10:25:00,152.2,152.41,152.17,152.27,6219.0,137.1559,137.3452,137.1289,137.219,6219.0
2018-10-24 10:30:00,152.25,152.55,152.2,152.41,6392.0,137.201,137.4713,137.1559,137.3452,6392.0
2018-10-24 10:35:00,152.47,152.76,152.08,152.21,7951.0,137.3993,137.6606,137.0478,137.165,7951.0
2018-10-24 10:40:00,152.25,152.54,152.14,152.14,10402.0,137.201,137.4623,137.1019,137.1019,10402.0
2018-10-24 10:45:00,152.13,152.14,151.7,152.1,8062.0,137.0929,137.1019,136.7054,137.0658,8062.0
2018-10-24 10:50:00,152.05,152.26,151.78,151.9,11460.0,137.0208,137.21,136.7775,136.8856,11460.0
2018-10-24 10:55:00,151.8,151.87,151.54,151.54,7800.0,136.7955,136.8586,136.5612,136.5612,7800.0
2018-10-24 11:00:00,151.54,151.78,150.95,150.98,15794.0,136.5612,136.7775,136.0295,136.0565,15794.0
2018-10-24 11:05:00,151.0,151.04,150.43,150.43,33212.0,136.0746,136.1106,135.5609,135.5609,33212.0
2018-10-24 11:10:00,150.44,150.96,150.44,150.48,10678.0,135.5699,136.0385,135.5699,135.606,10678.0
2018-10-24 11:15:00,150.51,150.72,150.49,150.52,7313.0,135.633,135.8222,135.615,135.642,7313.0
2018-10-24 11:20:00,150.52,150.89,150.42,150.59,10096.0,135.642,135.9754,135.5519,135.7051,10096.0
2018-10-24 11:25:00,150.62,150.76,150.25,150.25,5800.0,135.7321,135.8583,135.3987,135.3987,5800.0
2018-10-24 11:30:00,150.31,150.41,150.07,150.32,6635.0,135.4528,135.5429,135.2365,135.4618,6635.0
2018-10-24 11:35:00,150.43,150.93,150.29,150.9,5900.0,135.5609,136.0115,135.4347,135.9844,5900.0
2018-10-24 11:40:00,150.86,150.92,150.57,150.61,10664.0,135.9484,136.0025,135.6871,135.7231,10664.0
2018-10-24 11:45:00,150.72,151.6,150.72,151.42,15317.0,135.8222,136.6153,135.8222,136.453,15317.0
2018-10-24 11:50:00,151.43,151.99,151.27,151.97,13740.0,136.4621,136.9667,136.3179,136.9487,13740.0
2018-10-24 11:55:00,151.95,152.34,151.86,152.07,39774.0,136.9307,137.2821,136.8496,137.0388,39774.0
2018-10-24 12:00:00,152.04,152.05,151.88,151.98,8300.0,137.0118,137.0208,136.8676,136.9577,8300.0
2018-10-24 12:05:00,151.98,152.09,151.73,151.82,5700.0,136.9577,137.0568,136.7324,136.8135,5700.0
2018-10-24 12:10:00,151.76,151.96,151.72,151.85,6258.0,136.7594,136.9397,136.7234,136.8405,6258.0
2018-10-24 12:15:00,151.79,152.03,151.44,151.52,7656.0,136.7865,137.0027,136.4711,136.5432,7656.0
2018-10-24 12:20:00,151.48,151.68,151.33,151.42,5400.0,136.5071,136.6873,136.3719,136.453,5400.0
2018-10-24 12:25:00,151.53,151.74,151.45,151.69,6886.0,136.5522,136.7414,136.4801,136.6964,6886.0
2018-10-24 12:30:00,151.7,151.74,151.27,151.31,6161.0,136.7054,136.7414,136.3179,136.3539,6161.0
2018-10-24 12:35:00,151.28,151.35,151.0,151.0,13717.0,136.3269,136.39,136.0746,136.0746,13717.0
2018-10-24 12:40:00,151.0,151.08,150.76,150.96,12095.0,136.0746,136.1466,135.8583,136.0385,12095.0
2018-10-24 12:45:00,150.96,151.19,150.88,151.17,10626.0,136.0385,136.2458,135.9664,136.2278,10626.0
2018-10-24 12:50:00,151.09,151.22,150.74,151.22,10566.0,136.1557,136.2728,135.8403,136.2728,10566.0
2018-10-24 12:55:00,151.15,151.2,151.01,151.02,4254.0,136.2097,136.2548,136.0836,136.0926,4254.0
2018-10-24 13:00:00,150.96,151.04,150.63,150.69,5955.0,136.0385,136.1106,135.7411,135.7952,5955.0
2018-10-24 13:05:00,150.7,150.8,150.39,150.49,4200.0,135.8042,135.8943,135.5249,135.615,4200.0
2018-10-24 13:10:00,150.45,150.64,150.38,150.44,6400.0,135.5789,135.7501,135.5158,135.5699,6400.0
2018-10-24 13:15:00,150.44,151.0,150.2,151.0,10850.0,135.5699,136.0746,135.3536,136.0746,10850.0
2018-10-24 13:20:00,151.0,151.0,150.71,150.71,6398.0,136.0746,136.0746,135.8132,135.8132,6398.0
2018-10-24 13:25:00,150.73,150.73,150.35,150.44,6883.0,135.8312,135.8312,135.4888,135.5699,6883.0
2018-10-24 13:30:00,150.47,150.71,149.97,150.61,12060.0,135.5969,135.8132,135.1464,135.7231,12060.0
2018-10-24 13:35:00,150.53,150.65,150.27,150.29,7143.0,135.651,135.7592,135.4167,135.4347,7143.0
2018-10-24 13:40:00,150.25,150.72,150.24,150.72,9806.0,135.3987,135.8222,135.3897,135.8222,9806.0
2018-10-24 13:45:00,150.81,150.81,150.39,150.59,6921.0,135.9033,135.9033,135.5249,135.7051,6921.0
2018-10-24 13:50:00,150.58,150.73,150.35,150.7,5251.0,135.6961,135.8312,135.4888,135.8042,5251.0
2018-10-24 13:55:00,150.64,150.64,150.06,150.16,4482.0,135.7501,135.7501,135.2275,135.3176,4482.0
2018-10-24 14:00:00,150.0,150.08,149.83,150.02,4967.0,135.1734,135.2455,135.0202,135.1914,4967.0
2018-10-24 14:05:00,149.98,150.04,149.62,149.65,6864.0,135.1554,135.2094,134.831,134.858,6864.0
2018-10-24 14:10:00,149.69,149.99,149.69,149.71,8439.0,134.894,135.1644,134.894,134.9121,8439.0
2018-10-24 14:15:00,149.7,149.97,149.4,149.9,9223.0,134.9031,135.1464,134.6327,135.0833,9223.0
2018-10-24 14:20:00,149.85,150.43,149.8,150.37,26808.0,135.0382,135.5609,134.9932,135.5068,26808.0
2018-10-24 14:25:00,150.37,150.61,150.13,150.51,9000.0,135.5068,135.7231,135.2906,135.633,9000.0
2018-10-24 14:30:00,150.52,150.61,150.41,150.52,19381.0,135.642,135.7231,135.5429,135.642,19381.0
2018-10-24 14:35:00,150.54,150.54,150.24,150.51,6889.0,135.66,135.66,135.3897,135.633,6889.0
2018-10-24 14:40:00,150.47,150.57,150.24,150.26,5601.0,135.5969,135.6871,135.3897,135.4077,5601.0
2018-10-24 14:45:00,150.22,150.25,149.61,149.73,18659.0,135.3717,135.3987,134.822,134.9301,18659.0
2018-10-24 14:50:00,149.7,149.73,149.29,149.29,16507.0,134.9031,134.9301,134.5336,134.5336,16507.0
2018-10-24 14:55:00,149.34,149.54,149.24,149.31,20958.0,134.5786,134.7589,134.4885,134.5516,20958.0
2018-10-24 15:00:00,149.24,149.24,148.47,148.55,21670.0,134.4885,134.4885,133.7946,133.8667,21670.0
2018-10-24 15:05:00,148.51,148.85,148.49,148.62,24848.0,133.8307,134.1371,133.8127,133.9298,24848.0
2018-10-24 15:10:00,148.65,149.09,148.56,148.99,26694.0,133.9568,134.3533,133.8757,134.2632,26694.0
2018-10-24 15:15:00,148.97,149.04,148.57,148.58,18393.0,134.2452,134.3083,133.8847,133.8938,18393.0
2018-10-24 15:20:00,148.55,148.55,148.16,148.4,28196.0,133.8667,133.8667,133.5153,133.7316,28196.0
2018-10-24 15:25:00,148.4,148.97,147.94,148.0,28983.0,133.7316,134.2452,133.317,133.3711,28983.0
2018-10-24 15:30:00,147.97,148.12,147.83,147.86,31711.0,133.3441,133.4792,133.2179,133.2449,31711.0
2018-10-24 15:35:00,147.8,148.2,147.8,148.06,59289.0,133.1909,133.5513,133.1909,133.4252,59289.0
2018-10-24 15:40:00,148.04,148.24,147.72,147.75,67598.0,133.4071,133.5874,133.1188,133.1458,67598.0
2018-10-24 15:45:00,147.64,147.76,147.36,147.51,55990.0,133.0467,133.1548,132.7943,132.9295,55990.0
2018-10-24 15:50:00,147.48,147.71,147.28,147.28,122182.0,132.9025,133.1098,132.7223,132.7223,122182.0
2018-10-24 15:55:00,147.28,147.28,146.34,146.52,117029.0,132.7223,132.7223,131.8752,132.0374,117029.0
2018-10-25 09:30:00,148.29,148.55,147.52,148.28,16104.0,133.6324,133.8667,132.9385,133.6234,16104.0
2018-10-25 09:35:00,148.17,148.58,147.68,148.13,12208.0,133.5243,133.8938,133.0827,133.4882,12208.0
2018-10-25 09:40:00,148.3,148.35,147.74,147.77,28052.0,133.6414,133.6865,133.1368,133.1638,28052.0
2018-10-25 09:45:00,147.81,147.86,147.35,147.6,35828.0,133.1999,133.2449,132.7853,133.0106,35828.0
2018-10-25 09:50:00,147.6,147.7,147.28,147.46,23876.0,133.0106,133.1007,132.7223,132.8845,23876.0
2018-10-25 09:55:00,147.45,147.6,147.04,147.58,13205.0,132.8755,133.0106,132.506,132.9926,13205.0
2018-10-25 10:00:00,147.5,147.72,147.36,147.63,14899.0,132.9205,133.1188,132.7943,133.0377,14899.0
2018-10-25 10:05:00,147.63,147.8,147.26,147.73,9314.0,133.0377,133.1909,132.7042,133.1278,9314.0
2018-10-25 10:10:00,147.68,147.73,147.13,147.6,10637.0,133.0827,133.1278,132.5871,133.0106,10637.0
2018-10-25 10:15:00,147.58,147.61,147.04,147.04,8990.0,132.9926,133.0196,132.506,132.506,8990.0
2018-10-25 10:20:00,147.13,147.42,146.97,147.14,5446.0,132.5871,132.8484,132.4429,132.5961,5446.0
2018-10-25 10:25:00,147.26,147.62,147.26,147.57,6805.0,132.7042,133.0286,132.7042,132.9836,6805.0
2018-10-25 10:30:00,147.56,147.75,147.32,147.62,23634.0,132.9746,133.1458,132.7583,133.0286,23634.0
2018-10-25 10:35:00,147.72,147.72,147.08,147.14,16932.0,133.1188,133.1188,132.542,132.5961,16932.0
2018-10-25 10:40:00,147.13,147.57,147.0,147.57,9599.0,132.5871,132.9836,132.4699,132.9836,9599.0
2018-10-25 10:45:00,147.59,147.59,147.18,147.33,18383.0,133.0016,133.0016,132.6321,132.7673,18383.0
2018-10-25 10:50:00,147.32,147.69,147.13,147.61,14725.0,132.7583,133.0917,132.5871,133.0196,14725.0
2018-10-25 10:55:00,147.57,147.58,147.22,147.22,9099.0,132.9836,132.9926,132.6682,132.6682,9099.0
2018-10-25 11:00:00,147.11,147.2,146.71,146.72,10449.0,132.5691,132.6502,132.2086,132.2176,10449.0
2018-10-25 11:05:00,146.78,146.82,146.35,146.52,18187.0,132.2717,132.3077,131.8842,132.0374,18187.0
2018-10-25 11:10:00,146.45,146.47,145.88,146.03,13803.0,131.9743,131.9923,131.4606,131.5958,13803.0
2018-10-25 11:15:00,145.98,146.34,145.96,146.34,14762.0,131.5508,131.8752,131.5327,131.8752,14762.0
2018-10-25 11:20:00,146.34,147.09,146.33,146.75,25244.0,131.8752,132.551,131.8662,132.2446,25244.0
2018-10-25 11:25:00,146.78,147.02,146.71,146.96,19481.0,132.2717,132.488,132.2086,132.4339,19481.0
2018-10-25 11:30:00,147.0,147.26,146.77,146.77,17142.0,132.4699,132.7042,132.2627,132.2627,17142.0
2018-10-25 11:35:00,146.73,146.85,146.66,146.74,7800.0,132.2266,132.3348,132.1635,132.2356,7800.0
2018-10-25 11:40:00,146.71,146.71,146.42,146.51,15666.0,132.2086,132.2086,131.9473,132.0284,15666.0
2018-10-25 11:45:00,146.47,146.54,146.02,146.28,15103.0,131.9923,132.0554,131.5868,131.8211,15103.0
2018-10-25 11:50:00,146.29,146.78,146.2,146.78,13501.0,131.8301,132.2717,131.749,132.2717,13501.0
2018-10-25 11:55:00,146.89,146.89,146.48,146.75,26335.0,132.3708,132.3708,132.0013,132.2446,26335.0
2018-10-25 12:00:00,146.77,146.97,146.6,146.94,12981.0,132.2627,132.4429,132.1095,132.4159,12981.0
2018-10-25 12:05:00,147.05,147.39,147.04,147.34,8100.0,132.515,132.8214,132.506,132.7763,8100.0
2018-10-25 12:10:00,147.38,147.38,146.9,146.96,11576.0,132.8124,132.8124,132.3798,132.4339,11576.0
2018-10-25 12:15:00,146.97,146.97,146.77,146.84,8809.0,132.4429,132.4429,132.2627,132.3257,8809.0
2018-10-25 12:20:00,146.81,146.94,146.75,146.89,4946.0,132.2987,132.4159,132.2446,132.3708,4946.0
2018-10-25 12:25:00,146.93,147.09,146.85,146.89,8377.0,132.4069,132.551,132.3348,132.3708,8377.0
2018-10-25 12:30:00,146.9,147.23,146.78,147.05,8757.0,132.3798,132.6772,132.2717,132.515,8757.0
2018-10-25 12:35:00,147.06,147.23,147.05,147.06,9902.0,132.524,132.6772,132.515,132.524,9902.0
2018-10-25 12:40:00,147.08,147.13,146.64,146.7,9071.0,132.542,132.5871,132.1455,132.1996,9071.0
2018-10-25 12:45:00,146.72,147.12,146.63,147.12,6502.0,132.2176,132.5781,132.1365,132.5781,6502.0
2018-10-25 12:50:00,147.17,147.46,147.12,147.43,13456.0,132.6231,132.8845,132.5781,132.8574,13456.0
2018-10-25 12:55:00,147.45,147.47,147.19,147.47,9626.0,132.8755,132.8935,132.6412,132.8935,9626.0
2018-10-25 13:00:00,147.47,147.62,147.34,147.34,6434.0,132.8935,133.0286,132.7763,132.7763,6434.0
2018-10-25 13:05:00,147.35,147.37,146.94,146.97,8069.0,132.7853,132.8034,132.4159,132.4429,8069.0
2018-10-25 13:10:00,146.94,147.11,146.91,147.11,6769.0,132.4159,132.5691,132.3888,132.5691,6769.0
2018-10-25 13:15:00,147.12,147.26,146.95,147.0,18809.0,132.5781,132.7042,132.4249,132.4699,18809.0
2018-10-25 13:20:00,147.08,147.08,146.9,146.92,20646.0,132.542,132.542,132.3798,132.3978,20646.0
2018-10-25 13:25:00,146.97,147.19,146.89,146.98,17986.0,132.4429,132.6412,132.3708,132.4519,17986.0
2018-10-25 13:30:00,147.0,147.1,146.8,146.94,23219.0,132.4699,132.56,132.2897,132.4159,23219.0
2018-10-25 13:35:00,147.0,147.14,147.0,147.03,34485.0,132.4699,132.5961,132.4699,132.497,34485.0
2018-10-25 13:40:00,147.03,147.11,146.95,147.03,15372.0,132.497,132.5691,132.4249,132.497,15372.0
2018-10-25 13:45:00,147.01,147.09,146.77,147.0,16078.0,132.4789,132.551,132.2627,132.4699,16078.0
2018-10-25 13:50:00,147.0,147.04,146.92,146.98,10600.0,132.4699,132.506,132.3978,132.4519,10600.0
2018-10-25 13:55:00,147.01,147.07,146.81,146.94,11034.0,132.4789,132.533,132.2987,132.4159,11034.0
2018-10-25 14:00:00,146.97,147.0,146.72,146.85,6325.0,132.4429,132.4699,132.2176,132.3348,6325.0
2018-10-25 14:05:00,146.86,147.07,146.85,147.0,18615.0,132.3438,132.533,132.3348,132.4699,18615.0
2018-10-25 14:10:00,147.0,147.05,146.85,147.0,25996.0,132.4699,132.515,132.3348,132.4699,25996.0
2018-10-25 14:15:00,147.0,147.09,146.88,147.0,21108.0,132.4699,132.551,132.3618,132.4699,21108.0
2018-10-25 14:20:00,147.0,147.09,146.94,147.04,23441.0,132.4699,132.551,132.4159,132.506,23441.0
2018-10-25 14:25:00,147.05,147.36,147.05,147.25,22573.0,132.515,132.7943,132.515,132.6952,22573.0
2018-10-25 14:30:00,147.26,147.47,147.24,147.31,26921.0,132.7042,132.8935,132.6862,132.7493,26921.0
2018-10-25 14:35:00,147.28,147.72,147.19,147.53,12634.0,132.7223,133.1188,132.6412,132.9475,12634.0
2018-10-25 14:40:00,147.56,147.81,147.46,147.68,8306.0,132.9746,133.1999,132.8845,133.0827,8306.0
2018-10-25 14:45:00,147.72,147.99,147.7,147.89,6631.0,133.1188,133.3621,133.1007,133.272,6631.0
2018-10-25 14:50:00,147.89,147.89,147.39,147.51,21516.0,133.272,133.272,132.8214,132.9295,21516.0
2018-10-25 14:55:00,147.51,147.55,147.4,147.48,9441.0,132.9295,132.9656,132.8304,132.9025,9441.0
2018-10-25 15:00:00,147.54,147.55,147.28,147.41,14430.0,132.9566,132.9656,132.7223,132.8394,14430.0
2018-10-25 15:05:00,147.39,147.5,147.25,147.25,10785.0,132.8214,132.9205,132.6952,132.6952,10785.0
2018-10-25 15:10:00,147.26,147.29,147.21,147.25,17726.0,132.7042,132.7313,132.6592,132.6952,17726.0
2018-10-25 15:15:00,147.26,147.33,147.21,147.25,26430.0,132.7042,132.7673,132.6592,132.6952,26430.0
2018-10-25 15:20:00,147.25,147.33,147.03,147.23,31909.0,132.6952,132.7673,132.497,132.6772,31909.0
2018-10-25 15:25:00,147.19,147.29,147.05,147.26,11723.0,132.6412,132.7313,132.515,132.7042,11723.0
2018-10-25 15:30:00,147.25,147.28,146.51,146.64,23649.0,132.6952,132.7223,132.0284,132.1455,23649.0
2018-10-25 15:35:00,146.62,146.93,146.6,146.73,18335.0,132.1275,132.4069,132.1095,132.2266,18335.0
2018-10-25 15:40:00,146.78,146.87,146.35,146.67,17384.0,132.2717,132.3528,131.8842,132.1726,17384.0
2018-10-25 15:45:00,146.66,146.91,146.46,146.78,23544.0,132.1635,132.3888,131.9833,132.2717,23544.0
2018-10-25 15:50:00,146.75,146.75,146.22,146.56,35463.0,132.2446,132.2446,131.767,132.0734,35463.0
2018-10-25 15:55:00,146.51,146.8,146.38,146.71,47896.0,132.0284,132.2897,131.9112,132.2086,47896.0
2018-10-26 09:30:00,144.93,145.48,144.21,145.17,17599.0,130.6045,131.1002,129.9557,130.8208,17599.0
2018-10-26 09:35:00,144.91,145.43,144.89,145.02,19064.0,130.5865,131.0551,130.5685,130.6856,19064.0
2018-10-26 09:40:00,145.14,145.66,144.99,145.21,19625.0,130.7938,131.2624,130.6586,130.8569,19625.0
2018-10-26 09:45:00,145.5,145.84,145.23,145.84,13278.0,131.1182,131.4246,130.8749,131.4246,13278.0
2018-10-26 09:50:00,145.84,145.84,145.31,145.58,10944.0,131.4246,131.4246,130.947,131.1903,10944.0
2018-10-26 09:55:00,145.61,146.06,145.61,145.75,9260.0,131.2173,131.6228,131.2173,131.3435,9260.0
2018-10-26 10:00:00,145.87,145.87,145.18,145.25,12242.0,131.4516,131.4516,130.8298,130.8929,12242.0
2018-10-26 10:05:00,145.24,145.29,144.28,144.59,29738.0,130.8839,130.929,130.0188,130.2981,29738.0
2018-10-26 10:10:00,144.59,144.88,144.45,144.75,15743.0,130.2981,130.5595,130.172,130.4423,15743.0
2018-10-26 10:15:00,144.78,144.87,144.44,144.63,13889.0,130.4694,130.5505,130.163,130.3342,13889.0
2018-10-26 10:20:00,144.73,145.18,144.65,145.05,4625.0,130.4243,130.8298,130.3522,130.7127,4625.0
2018-10-26 10:25:00,145.1,145.34,144.84,144.84,9215.0,130.7577,130.974,130.5234,130.5234,9215.0
2018-10-26 10:30:00,144.84,144.99,144.33,144.68,6784.0,130.5234,130.6586,130.0638,130.3793,6784.0
2018-10-26 10:35:00,144.62,144.82,144.35,144.56,13809.0,130.3252,130.5054,130.0819,130.2711,13809.0
2018-10-26 10:40:00,144.55,144.98,144.41,144.48,10105.0,130.2621,130.6496,130.1359,130.199,10105.0
2018-10-26 10:45:00,144.51,144.71,144.11,144.47,10556.0,130.2261,130.4063,129.8656,130.19,10556.0
2018-10-26 10:50:00,144.57,144.8,144.3,144.8,6527.0,130.2801,130.4874,130.0368,130.4874,6527.0
2018-10-26 10:55:00,144.69,144.88,144.08,144.18,16533.0,130.3883,130.5595,129.8386,129.9287,16533.0
2018-10-26 11:00:00,144.08,144.76,144.08,144.66,14212.0,129.8386,130.4513,129.8386,130.3612,14212.0
2018-10-26 11:05:00,144.53,145.2,144.39,144.94,13573.0,130.2441,130.8479,130.1179,130.6136,13573.0
2018-10-26 11:10:00,145.01,145.09,144.75,145.01,39407.0,130.6766,130.7487,130.4423,130.6766,39407.0
2018-10-26 11:15:00,144.93,145.17,144.72,144.76,20735.0,130.6045,130.8208,130.4153,130.4513,20735.0
2018-10-26 11:20:00,144.89,145.14,144.83,144.99,19606.0,130.5685,130.7938,130.5144,130.6586,19606.0
2018-10-26 11:25:00,144.89,145.17,144.89,145.05,32360.0,130.5685,130.8208,130.5685,130.7127,32360.0
2018-10-26 11:30:00,145.02,145.27,144.89,145.02,49194.0,130.6856,130.9109,130.5685,130.6856,49194.0
2018-10-26 11:35:00,145.06,145.55,145.0,145.4,16601.0,130.7217,131.1633,130.6676,131.0281,16601.0
2018-10-26 11:40:00,145.51,145.58,145.31,145.42,16102.0,131.1272,131.1903,130.947,131.0461,16102.0
2018-10-26 11:45:00,145.36,145.62,145.36,145.62,19052.0,130.992,131.2263,130.992,131.2263,19052.0
2018-10-26 11:50:00,145.51,145.62,145.38,145.38,39645.0,131.1272,131.2263,131.0101,131.0101,39645.0
2018-10-26 11:55:00,145.43,145.61,145.38,145.41,45676.0,131.0551,131.2173,131.0101,131.0371,45676.0
2018-10-26 12:00:00,145.43,145.66,145.32,145.5,50427.0,131.0551,131.2624,130.956,131.1182,50427.0
2018-10-26 12:05:00,145.53,146.52,145.5,146.52,24912.0,131.1452,132.0374,131.1182,132.0374,24912.0
2018-10-26 12:10:00,146.44,146.78,146.32,146.78,7744.0,131.9653,132.2717,131.8571,132.2717,7744.0
2018-10-26 12:15:00,146.65,146.69,146.3,146.5,8833.0,132.1545,132.1906,131.8391,132.0194,8833.0
2018-10-26 12:20:00,146.59,146.86,146.31,146.45,16501.0,132.1005,132.3438,131.8481,131.9743,16501.0
2018-10-26 12:25:00,146.46,146.62,146.26,146.47,25911.0,131.9833,132.1275,131.8031,131.9923,25911.0
2018-10-26 12:30:00,146.52,146.57,146.24,146.5,27780.0,132.0374,132.0824,131.7851,132.0194,27780.0
2018-10-26 12:35:00,146.47,146.55,146.25,146.43,13099.0,131.9923,132.0644,131.7941,131.9563,13099.0
2018-10-26 12:40:00,146.43,146.64,146.31,146.5,37420.0,131.9563,132.1455,131.8481,132.0194,37420.0
2018-10-26 12:45:00,146.58,146.63,146.42,146.5,52643.0,132.0914,132.1365,131.9473,132.0194,52643.0
2018-10-26 12:50:00,146.49,146.54,146.38,146.5,42823.0,132.0103,132.0554,131.9112,132.0194,42823.0
2018-10-26 12:55:00,146.49,146.5,146.2,146.44,20243.0,132.0103,132.0194,131.749,131.9653,20243.0
2018-10-26 13:00:00,146.48,146.6,146.28,146.3,46452.0,132.0013,132.1095,131.8211,131.8391,46452.0
2018-10-26 13:05:00,146.39,146.74,146.29,146.52,21078.0,131.9202,132.2356,131.8301,132.0374,21078.0
2018-10-26 13:10:00,146.52,146.78,146.34,146.6,16799.0,132.0374,132.2717,131.8752,132.1095,16799.0
2018-10-26 13:15:00,146.74,146.95,146.61,146.95,9802.0,132.2356,132.4249,132.1185,132.4249,9802.0
2018-10-26 13:20:00,146.97,147.12,146.72,146.83,8558.0,132.4429,132.5781,132.2176,132.3167,8558.0
2018-10-26 13:25:00,146.89,147.09,146.7,146.81,6852.0,132.3708,132.551,132.1996,132.2987,6852.0
2018-10-26 13:30:00,146.68,146.68,146.19,146.42,8557.0,132.1816,132.1816,131.74,131.9473,8557.0
2018-10-26 13:35:00,146.42,146.54,146.23,146.23,5087.0,131.9473,132.0554,131.776,131.776,5087.0
2018-10-26 13:40:00,146.27,146.97,146.27,146.82,5833.0,131.8121,132.4429,131.8121,132.3077,5833.0
2018-10-26 13:45:00,146.74,146.93,146.58,146.83,4573.0,132.2356,132.4069,132.0914,132.3167,4573.0
2018-10-26 13:50:00,146.88,147.1,146.74,147.09,5880.0,132.3618,132.56,132.2356,132.551,5880.0
2018-10-26 13:55:00,147.09,147.32,146.98,146.98,6824.0,132.551,132.7583,132.4519,132.4519,6824.0
2018-10-26 14:00:00,147.03,147.25,146.62,146.71,6700.0,132.497,132.6952,132.1275,132.2086,6700.0
2018-10-26 14:05:00,146.8,146.8,146.49,146.66,4681.0,132.2897,132.2897,132.0103,132.1635,4681.0
2018-10-26 14:10:00,146.78,146.97,146.49,146.65,5853.0,132.2717,132.4429,132.0103,132.1545,5853.0
2018-10-26 14:15:00,146.74,146.79,146.27,146.41,7200.0,132.2356,132.2807,131.8121,131.9383,7200.0
2018-10-26 14:20:00,146.34,146.48,145.97,146.05,13481.0,131.8752,132.0013,131.5417,131.6138,13481.0
2018-10-26 14:25:00,146.08,146.11,145.75,145.8,24233.0,131.6409,131.6679,131.3435,131.3885,24233.0
2018-10-26 14:30:00,145.84,146.04,145.75,145.78,6444.0,131.4246,131.6048,131.3435,131.3705,6444.0
2018-10-26 14:35:00,145.85,146.08,145.77,145.77,21702.0,131.4336,131.6409,131.3615,131.3615,21702.0
2018-10-26 14:40:00,145.81,145.89,145.51,145.68,4940.0,131.3976,131.4696,131.1272,131.2804,4940.0
2018-10-26 14:45:00,145.68,145.77,145.16,145.2,6268.0,131.2804,131.3615,130.8118,130.8479,6268.0
2018-10-26 14:50:00,145.15,145.41,145.03,145.08,5465.0,130.8028,131.0371,130.6947,130.7397,5465.0
2018-10-26 14:55:00,145.08,145.21,144.55,144.65,9665.0,130.7397,130.8569,130.2621,130.3522,9665.0
2018-10-26 15:00:00,144.62,144.66,144.26,144.65,13213.0,130.3252,130.3612,130.0008,130.3522,13213.0
2018-10-26 15:05:00,144.63,144.74,144.39,144.5,7900.0,130.3342,130.4333,130.1179,130.217,7900.0
2018-10-26 15:10:00,144.61,144.64,144.03,144.28,9358.0,130.3162,130.3432,129.7935,130.0188,9358.0
2018-10-26 15:15:00,144.24,144.97,144.18,144.88,10023.0,129.9827,130.6406,129.9287,130.5595,10023.0
2018-10-26 15:20:00,144.86,145.54,144.86,145.14,8378.0,130.5415,131.1542,130.5415,130.7938,8378.0
2018-10-26 15:25:00,145.14,145.35,144.88,145.24,8794.0,130.7938,130.983,130.5595,130.8839,8794.0
2018-10-26 15:30:00,145.18,145.18,144.45,144.55,20775.0,130.8298,130.8298,130.172,130.2621,20775.0
2018-10-26 15:35:00,144.59,145.56,144.52,145.28,14058.0,130.2981,131.1723,130.2351,130.9199,14058.0
2018-10-26 15:40:00,145.23,145.43,144.84,144.88,26980.0,130.8749,131.0551,130.5234,130.5595,26980.0
2018-10-26 15:45:00,144.92,146.06,144.92,145.69,22969.0,130.5955,131.6228,130.5955,131.2894,22969.0
2018-10-26 15:50:00,145.74,146.27,145.74,146.0,28671.0,131.3345,131.8121,131.3345,131.5688,28671.0
2018-10-26 15:55:00,145.96,146.01,145.15,145.44,47296.0,131.5327,131.5778,130.8028,131.0641,47296.0
2018-10-29 09:30:00,148.0,148.43,147.65,148.43,18902.0,133.3711,133.7586,133.0557,133.7586,18902.0
2018-10-29 09:35:00,148.2,148.43,147.76,148.17,9426.0,133.5513,133.7586,133.1548,133.5243,9426.0
2018-10-29 09:40:00,148.07,148.52,148.07,148.27,7302.0,133.4342,133.8397,133.4342,133.6144,7302.0
2018-10-29 09:45:00,148.18,148.36,147.85,147.94,15200.0,133.5333,133.6955,133.2359,133.317,15200.0
2018-10-29 09:50:00,148.11,148.67,147.77,148.58,30332.0,133.4702,133.9749,133.1638,133.8938,30332.0
2018-10-29 09:55:00,148.67,149.1,148.66,149.07,3500.0,133.9749,134.3624,133.9659,134.3353,3500.0
2018-10-29 10:00:00,149.1,149.77,149.09,149.28,16882.0,134.3624,134.9661,134.3533,134.5246,16882.0
2018-10-29 10:05:00,149.28,149.41,148.92,149.25,7435.0,134.5246,134.6417,134.2002,134.4975,7435.0
2018-10-29 10:10:00,149.26,149.46,149.22,149.24,69880.0,134.5065,134.6868,134.4705,134.4885,69880.0
2018-10-29 10:15:00,149.28,149.35,148.75,148.75,12295.0,134.5246,134.5876,134.047,134.047,12295.0
2018-10-29 10:20:00,148.74,149.27,148.6,149.27,6147.0,134.0379,134.5156,133.9118,134.5156,6147.0
2018-10-29 10:25:00,149.3,149.3,148.85,149.2,18120.0,134.5426,134.5426,134.1371,134.4525,18120.0
2018-10-29 10:30:00,149.26,149.28,148.87,148.97,9734.0,134.5065,134.5246,134.1551,134.2452,9734.0
2018-10-29 10:35:00,148.85,148.85,148.55,148.58,3915.0,134.1371,134.1371,133.8667,133.8938,3915.0
2018-10-29 10:40:00,148.72,148.92,148.61,148.92,2200.0,134.0199,134.2002,133.9208,134.2002,2200.0
2018-10-29 10:45:00,148.81,149.0,148.48,148.7,5736.0,134.101,134.2722,133.8036,134.0019,5736.0
2018-10-29 10:50:00,148.94,149.24,148.74,149.16,5459.0,134.2182,134.4885,134.0379,134.4164,5459.0
2018-10-29 10:55:00,149.1,149.22,148.84,148.95,8610.0,134.3624,134.4705,134.1281,134.2272,8610.0
2018-10-29 11:00:00,149.03,149.25,148.92,148.92,5400.0,134.2993,134.4975,134.2002,134.2002,5400.0
2018-10-29 11:05:00,149.01,149.23,149.0,149.02,5615.0,134.2813,134.4795,134.2722,134.2903,5615.0
2018-10-29 11:10:00,148.85,148.97,148.63,148.67,4805.0,134.1371,134.2452,133.9388,133.9749,4805.0
2018-10-29 11:15:00,148.62,148.76,148.59,148.67,2785.0,133.9298,134.056,133.9028,133.9749,2785.0
2018-10-29 11:20:00,148.64,148.83,148.56,148.56,5926.0,133.9478,134.119,133.8757,133.8757,5926.0
2018-10-29 11:25:00,148.59,148.76,148.49,148.76,7170.0,133.9028,134.056,133.8127,134.056,7170.0
2018-10-29 11:30:00,148.88,148.9,148.65,148.65,3450.0,134.1641,134.1821,133.9568,133.9568,3450.0
2018-10-29 11:35:00,148.72,148.77,148.46,148.65,8605.0,134.0199,134.065,133.7856,133.9568,8605.0
2018-10-29 11:40:00,148.66,148.84,148.54,148.81,17132.0,133.9659,134.1281,133.8577,134.101,17132.0
2018-10-29 11:45:00,148.86,148.86,148.7,148.72,7486.0,134.1461,134.1461,134.0019,134.0199,7486.0
2018-10-29 11:50:00,148.78,148.78,148.19,148.21,11584.0,134.074,134.074,133.5423,133.5603,11584.0
2018-10-29 11:55:00,148.25,148.34,147.96,148.1,6617.0,133.5964,133.6775,133.335,133.4612,6617.0
2018-10-29 12:00:00,148.01,148.16,147.86,147.97,11650.0,133.3801,133.5153,133.2449,133.3441,11650.0
2018-10-29 12:05:00,147.91,147.92,147.6,147.63,8800.0,133.29,133.299,133.0106,133.0377,8800.0
2018-10-29 12:10:00,147.6,147.68,147.32,147.44,6800.0,133.0106,133.0827,132.7583,132.8664,6800.0
2018-10-29 12:15:00,147.44,147.65,147.22,147.22,10151.0,132.8664,133.0557,132.6682,132.6682,10151.0
2018-10-29 12:20:00,147.27,147.29,146.96,147.24,7764.0,132.7132,132.7313,132.4339,132.6862,7764.0
2018-10-29 12:25:00,147.31,147.43,147.03,147.13,8619.0,132.7493,132.8574,132.497,132.5871,8619.0
2018-10-29 12:30:00,147.34,147.34,146.71,146.71,21763.0,132.7763,132.7763,132.2086,132.2086,21763.0
2018-10-29 12:35:00,146.69,147.01,146.59,146.75,16640.0,132.1906,132.4789,132.1005,132.2446,16640.0
2018-10-29 12:40:00,146.75,147.08,146.75,146.83,17585.0,132.2446,132.542,132.2446,132.3167,17585.0
2018-10-29 12:45:00,146.83,146.97,146.61,146.61,10919.0,132.3167,132.4429,132.1185,132.1185,10919.0
2018-10-29 12:50:00,146.64,146.65,146.42,146.43,11330.0,132.1455,132.1545,131.9473,131.9563,11330.0
2018-10-29 12:55:00,146.32,146.52,146.15,146.36,7037.0,131.8571,132.0374,131.704,131.8932,7037.0
2018-10-29 13:00:00,146.36,147.12,146.36,147.05,9143.0,131.8932,132.5781,131.8932,132.515,9143.0
2018-10-29 13:05:00,146.98,147.09,146.82,147.06,7338.0,132.4519,132.551,132.3077,132.524,7338.0
2018-10-29 13:10:00,147.1,147.1,146.8,146.9,7618.0,132.56,132.56,132.2897,132.3798,7618.0
2018-10-29 13:15:00,146.88,146.98,146.78,146.94,4700.0,132.3618,132.4519,132.2717,132.4159,4700.0
2018-10-29 13:20:00,146.98,147.18,146.94,147.18,5043.0,132.4519,132.6321,132.4159,132.6321,5043.0
2018-10-29 13:25:00,147.08,147.14,146.93,146.95,6770.0,132.542,132.5961,132.4069,132.4249,6770.0
2018-10-29 13:30:00,146.97,147.51,146.96,147.5,11074.0,132.4429,132.9295,132.4339,132.9205,11074.0
2018-10-29 13:35:00,147.51,147.51,147.11,147.31,6122.0,132.9295,132.9295,132.5691,132.7493,6122.0
2018-10-29 13:40:00,147.26,147.32,146.99,147.32,9432.0,132.7042,132.7583,132.4609,132.7583,9432.0
2018-10-29 13:45:00,147.32,147.39,146.93,147.14,10318.0,132.7583,132.8214,132.4069,132.5961,10318.0
2018-10-29 13:50:00,147.12,147.49,147.06,147.23,8500.0,132.5781,132.9115,132.524,132.6772,8500.0
2018-10-29 13:55:00,147.18,147.23,146.97,147.0,8855.0,132.6321,132.6772,132.4429,132.4699,8855.0
2018-10-29 14:00:00,146.98,147.05,146.69,147.0,10823.0,132.4519,132.515,132.1906,132.4699,10823.0
2018-10-29 14:05:00,146.95,147.1,146.76,146.81,10115.0,132.4249,132.56,132.2537,132.2987,10115.0
2018-10-29 14:10:00,146.76,146.76,146.31,146.47,12387.0,132.2537,132.2537,131.8481,131.9923,12387.0
2018-10-29 14:15:00,146.45,146.45,146.02,146.35,9738.0,131.9743,131.9743,131.5868,131.8842,9738.0
2018-10-29 14:20:00,146.37,146.49,146.28,146.39,5595.0,131.9022,132.0103,131.8211,131.9202,5595.0
2018-10-29 14:25:00,146.38,146.52,146.27,146.27,6528.0,131.9112,132.0374,131.8121,131.8121,6528.0
2018-10-29 14:30:00,146.25,146.31,145.9,145.9,13294.0,131.7941,131.8481,131.4787,131.4787,13294.0
2018-10-29 14:35:00,145.83,146.11,145.81,145.87,8052.0,131.4156,131.6679,131.3976,131.4516,8052.0
2018-10-29 14:40:00,145.87,146.38,145.87,146.2,5398.0,131.4516,131.9112,131.4516,131.749,5398.0
2018-10-29 14:45:00,146.14,146.31,145.84,145.92,11853.0,131.6949,131.8481,131.4246,131.4967,11853.0
2018-10-29 14:50:00,145.87,145.92,145.65,145.81,19002.0,131.4516,131.4967,131.2534,131.3976,19002.0
2018-10-29 14:55:00,145.84,146.2,145.77,145.95,9048.0,131.4246,131.749,131.3615,131.5237,9048.0
2018-10-29 15:00:00,145.94,145.96,145.57,145.62,9533.0,131.5147,131.5327,131.1813,131.2263,9533.0
2018-10-29 15:05:00,145.64,145.67,145.16,145.24,10348.0,131.2444,131.2714,130.8118,130.8839,10348.0
2018-10-29 15:10:00,145.4,145.4,144.76,144.8,8110.0,131.0281,131.0281,130.4513,130.4874,8110.0
2018-10-29 15:15:00,144.82,145.06,144.43,144.96,9817.0,130.5054,130.7217,130.154,130.6316,9817.0
2018-10-29 15:20:00,144.97,144.98,144.36,144.85,18202.0,130.6406,130.6496,130.0909,130.5324,18202.0
2018-10-29 15:25:00,144.87,144.99,144.41,144.5,17314.0,130.5505,130.6586,130.1359,130.217,17314.0
2018-10-29 15:30:00,144.47,144.56,143.91,144.28,24977.0,130.19,130.2711,129.6854,130.0188,24977.0
2018-10-29 15:35:00,144.19,144.42,143.86,143.99,15475.0,129.9377,130.145,129.6403,129.7575,15475.0
2018-10-29 15:40:00,144.0,144.02,143.02,143.15,20590.0,129.7665,129.7845,128.8833,129.0005,20590.0
2018-10-29 15:45:00,143.14,144.82,143.01,144.65,32498.0,128.9915,130.5054,128.8743,130.3522,32498.0
2018-10-29 15:50:00,144.59,144.91,144.34,144.77,60866.0,130.2981,130.5865,130.0729,130.4604,60866.0
2018-10-29 15:55:00,144.7,145.26,144.36,145.2,105470.0,130.3973,130.9019,130.0909,130.8479,105470.0
2018-10-30 09:30:00,145.16,145.22,144.57,145.21,16113.0,130.8118,130.8659,130.2801,130.8569,16113.0
2018-10-30 09:35:00,145.22,145.39,144.73,145.39,7131.0,130.8659,131.0191,130.4243,131.0191,7131.0
2018-10-30 09:40:00,145.44,146.8,145.44,146.8,16268.0,131.0641,132.2897,131.0641,132.2897,16268.0
2018-10-30 09:45:00,146.63,146.65,145.69,146.11,27466.0,132.1365,132.1545,131.2894,131.6679,27466.0
2018-10-30 09:50:00,146.07,146.63,145.99,146.5,13209.0,131.6319,132.1365,131.5598,132.0194,13209.0
2018-10-30 09:55:00,146.51,146.57,146.26,146.35,63366.0,132.0284,132.0824,131.8031,131.8842,63366.0
2018-10-30 10:00:00,146.34,146.48,146.02,146.47,23899.0,131.8752,132.0013,131.5868,131.9923,23899.0
2018-10-30 10:05:00,146.47,146.48,146.05,146.16,9898.0,131.9923,132.0013,131.6138,131.713,9898.0
2018-10-30 10:10:00,146.17,146.43,145.93,146.36,16397.0,131.722,131.9563,131.5057,131.8932,16397.0
2018-10-30 10:15:00,146.48,146.48,146.03,146.27,62045.0,132.0013,132.0013,131.5958,131.8121,62045.0
2018-10-30 10:20:00,146.34,146.4,145.89,146.25,10761.0,131.8752,131.9292,131.4696,131.7941,10761.0
2018-10-30 10:25:00,146.32,146.42,146.17,146.26,9533.0,131.8571,131.9473,131.722,131.8031,9533.0
2018-10-30 10:30:00,146.31,146.32,145.76,146.16,14667.0,131.8481,131.8571,131.3525,131.713,14667.0
2018-10-30 10:35:00,146.05,146.37,145.64,146.26,64231.0,131.6138,131.9022,131.2444,131.8031,64231.0
2018-10-30 10:40:00,146.26,146.4,145.97,146.11,22706.0,131.8031,131.9292,131.5417,131.6679,22706.0
2018-10-30 10:45:00,146.11,146.99,146.05,146.86,10620.0,131.6679,132.4609,131.6138,132.3438,10620.0
2018-10-30 10:50:00,146.85,147.09,146.5,146.5,5500.0,132.3348,132.551,132.0194,132.0194,5500.0
2018-10-30 10:55:00,146.47,146.58,146.14,146.31,18232.0,131.9923,132.0914,131.6949,131.8481,18232.0
2018-10-30 11:00:00,146.24,146.5,146.13,146.25,15581.0,131.7851,132.0194,131.6859,131.7941,15581.0
2018-10-30 11:05:00,146.29,146.42,146.28,146.33,24485.0,131.8301,131.9473,131.8211,131.8662,24485.0
2018-10-30 11:10:00,146.33,146.36,146.04,146.12,12966.0,131.8662,131.8932,131.6048,131.6769,12966.0
2018-10-30 11:15:00,146.08,146.37,146.04,146.31,8260.0,131.6409,131.9022,131.6048,131.8481,8260.0
2018-10-30 11:20:00,146.36,146.39,146.02,146.13,9937.0,131.8932,131.9202,131.5868,131.6859,9937.0
2018-10-30 11:25:00,146.18,146.48,146.18,146.35,16223.0,131.731,132.0013,131.731,131.8842,16223.0
2018-10-30 11:30:00,146.36,146.76,146.28,146.64,11145.0,131.8932,132.2537,131.8211,132.1455,11145.0
2018-10-30 11:35:00,146.78,147.47,146.65,147.13,15076.0,132.2717,132.8935,132.1545,132.5871,15076.0
2018-10-30 11:40:00,147.13,147.13,146.9,146.95,14156.0,132.5871,132.5871,132.3798,132.4249,14156.0
2018-10-30 11:45:00,146.96,147.2,146.9,147.01,24435.0,132.4339,132.6502,132.3798,132.4789,24435.0
2018-10-30 11:50:00,147.01,147.08,146.7,146.85,14082.0,132.4789,132.542,132.1996,132.3348,14082.0
2018-10-30 11:55:00,146.79,147.06,146.76,146.77,9131.0,132.2807,132.524,132.2537,132.2627,9131.0
2018-10-30 12:00:00,146.8,147.03,146.73,147.0,11478.0,132.2897,132.497,132.2266,132.4699,11478.0
2018-10-30 12:05:00,147.0,147.08,146.81,146.91,10633.0,132.4699,132.542,132.2987,132.3888,10633.0
2018-10-30 12:10:00,146.95,147.08,146.6,146.6,9421.0,132.4249,132.542,132.1095,132.1095,9421.0
2018-10-30 12:15:00,146.71,147.04,146.71,146.99,29163.0,132.2086,132.506,132.2086,132.4609,29163.0
2018-10-30 12:20:00,147.02,147.06,146.8,147.01,8010.0,132.488,132.524,132.2897,132.4789,8010.0
2018-10-30 12:25:00,147.03,147.08,146.88,146.94,9476.0,132.497,132.542,132.3618,132.4159,9476.0
2018-10-30 12:30:00,146.87,146.88,146.56,146.59,6572.0,132.3528,132.3618,132.0734,132.1005,6572.0
2018-10-30 12:35:00,146.66,147.05,146.66,147.03,9950.0,132.1635,132.515,132.1635,132.497,9950.0
2018-10-30 12:40:00,147.03,147.04,146.82,146.94,8473.0,132.497,132.506,132.3077,132.4159,8473.0
2018-10-30 12:45:00,146.83,147.05,146.83,147.0,16496.0,132.3167,132.515,132.3167,132.4699,16496.0
2018-10-30 12:50:00,146.95,147.01,146.8,146.8,14671.0,132.4249,132.4789,132.2897,132.2897,14671.0
2018-10-30 12:55:00,146.87,146.95,146.44,146.69,7751.0,132.3528,132.4249,131.9653,132.1906,7751.0
2018-10-30 13:00:00,146.62,146.86,146.44,146.73,6759.0,132.1275,132.3438,131.9653,132.2266,6759.0
2018-10-30 13:05:00,146.87,146.9,146.73,146.76,8131.0,132.3528,132.3798,132.2266,132.2537,8131.0
2018-10-30 13:10:00,146.84,146.84,146.29,146.4,5600.0,132.3257,132.3257,131.8301,131.9292,5600.0
2018-10-30 13:15:00,146.38,146.95,146.38,146.88,8186.0,131.9112,132.4249,131.9112,132.3618,8186.0
2018-10-30 13:20:00,146.92,147.1,146.67,146.88,31024.0,132.3978,132.56,132.1726,132.3618,31024.0
2018-10-30 13:25:00,146.78,146.98,146.71,146.73,6715.0,132.2717,132.4519,132.2086,132.2266,6715.0
2018-10-30 13:30:00,146.69,146.74,146.52,146.64,7500.0,132.1906,132.2356,132.0374,132.1455,7500.0
2018-10-30 13:35:00,146.69,146.73,146.34,146.49,16941.0,132.1906,132.2266,131.8752,132.0103,16941.0
2018-10-30 13:40:00,146.5,147.26,146.48,146.74,72660.0,132.0194,132.7042,132.0013,132.2356,72660.0
2018-10-30 13:45:00,146.8,147.32,146.52,147.32,18851.0,132.2897,132.7583,132.0374,132.7583,18851.0
2018-10-30 13:50:00,147.39,147.55,147.07,147.25,11770.0,132.8214,132.9656,132.533,132.6952,11770.0
2018-10-30 13:55:00,147.21,147.69,147.17,147.69,7129.0,132.6592,133.0917,132.6231,133.0917,7129.0
2018-10-30 14:00:00,147.76,147.9,147.24,147.41,10935.0,133.1548,133.281,132.6862,132.8394,10935.0
2018-10-30 14:05:00,147.38,147.61,147.18,147.18,7062.0,132.8124,133.0196,132.6321,132.6321,7062.0
2018-10-30 14:10:00,147.1,147.46,146.98,147.38,9139.0,132.56,132.8845,132.4519,132.8124,9139.0
2018-10-30 14:15:00,147.38,147.64,147.21,147.53,34365.0,132.8124,133.0467,132.6592,132.9475,34365.0
2018-10-30 14:20:00,147.61,147.93,147.47,147.85,10315.0,133.0196,133.308,132.8935,133.2359,10315.0
2018-10-30 14:25:00,147.8,147.8,147.38,147.45,9239.0,133.1909,133.1909,132.8124,132.8755,9239.0
2018-10-30 14:30:00,147.44,147.81,147.3,147.81,20162.0,132.8664,133.1999,132.7403,133.1999,20162.0
2018-10-30 14:35:00,147.78,147.85,147.6,147.65,8282.0,133.1728,133.2359,133.0106,133.0557,8282.0
2018-10-30 14:40:00,147.68,147.83,147.52,147.68,10542.0,133.0827,133.2179,132.9385,133.0827,10542.0
2018-10-30 14:45:00,147.71,147.91,147.68,147.91,7488.0,133.1098,133.29,133.0827,133.29,7488.0
2018-10-30 14:50:00,147.89,148.44,147.89,148.3,17900.0,133.272,133.7676,133.272,133.6414,17900.0
2018-10-30 14:55:00,148.33,148.33,147.92,148.06,21528.0,133.6685,133.6685,133.299,133.4252,21528.0
2018-10-30 15:00:00,148.14,148.14,147.55,147.58,35531.0,133.4973,133.4973,132.9656,132.9926,35531.0
2018-10-30 15:05:00,147.6,147.85,147.44,147.63,34213.0,133.0106,133.2359,132.8664,133.0377,34213.0
2018-10-30 15:10:00,147.63,147.78,147.57,147.58,65375.0,133.0377,133.1728,132.9836,132.9926,65375.0
2018-10-30 15:15:00,147.62,147.83,147.58,147.8,37620.0,133.0286,133.2179,132.9926,133.1909,37620.0
2018-10-30 15:20:00,147.75,148.21,147.61,148.1,12866.0,133.1458,133.5603,133.0196,133.4612,12866.0
2018-10-30 15:25:00,148.08,148.64,148.08,148.36,12552.0,133.4432,133.9478,133.4432,133.6955,12552.0
2018-10-30 15:30:00,148.39,148.59,148.07,148.12,32150.0,133.7225,133.9028,133.4342,133.4792,32150.0
2018-10-30 15:35:00,148.12,148.17,147.9,147.93,75120.0,133.4792,133.5243,133.281,133.308,75120.0
2018-10-30 15:40:00,147.92,148.17,147.92,148.08,30403.0,133.299,133.5243,133.299,133.4432,30403.0
2018-10-30 15:45:00,148.09,148.36,148.0,148.34,30356.0,133.4522,133.6955,133.3711,133.6775,30356.0
2018-10-30 15:50:00,148.4,148.87,148.4,148.74,51198.0,133.7316,134.1551,133.7316,134.0379,51198.0
2018-10-30 15:55:00,148.73,148.79,148.28,148.31,114401.0,134.0289,134.083,133.6234,133.6504,114401.0
2018-10-31 09:30:00,150.71,151.72,150.58,151.11,22750.0,135.8132,136.7234,135.6961,136.1737,22750.0
2018-10-31 09:35:00,150.86,150.98,150.28,150.57,15395.0,135.9484,136.0565,135.4257,135.6871,15395.0
2018-10-31 09:40:00,150.64,151.43,150.63,150.99,12400.0,135.7501,136.4621,135.7411,136.0655,12400.0
2018-10-31 09:45:00,150.79,151.17,150.58,150.66,73045.0,135.8853,136.2278,135.6961,135.7682,73045.0
2018-10-31 09:50:00,150.72,151.71,150.56,151.65,13308.0,135.8222,136.7144,135.678,136.6603,13308.0
2018-10-31 09:55:00,151.6,151.76,151.21,151.42,10097.0,136.6153,136.7594,136.2638,136.453,10097.0
2018-10-31 10:00:00,151.42,151.56,150.89,150.89,14127.0,136.453,136.5792,135.9754,135.9754,14127.0
2018-10-31 10:05:00,150.84,150.84,150.52,150.66,4957.0,135.9304,135.9304,135.642,135.7682,4957.0
2018-10-31 10:10:00,150.53,150.54,149.89,149.94,3700.0,135.651,135.66,135.0743,135.1193,3700.0
2018-10-31 10:15:00,150.03,150.63,150.03,150.58,8052.0,135.2004,135.7411,135.2004,135.6961,8052.0
2018-10-31 10:20:00,150.5,150.53,150.17,150.53,12292.0,135.624,135.651,135.3266,135.651,12292.0
2018-10-31 10:25:00,150.46,151.06,150.46,151.04,15002.0,135.5879,136.1286,135.5879,136.1106,15002.0
2018-10-31 10:30:00,150.93,151.52,150.93,151.52,9090.0,136.0115,136.5432,136.0115,136.5432,9090.0
2018-10-31 10:35:00,151.46,151.52,151.18,151.44,18414.0,136.4891,136.5432,136.2368,136.4711,18414.0
2018-10-31 10:40:00,151.55,151.88,151.45,151.79,35786.0,136.5702,136.8676,136.4801,136.7865,35786.0
2018-10-31 10:45:00,151.87,151.99,151.44,151.62,14920.0,136.8586,136.9667,136.4711,136.6333,14920.0
2018-10-31 10:50:00,151.57,151.78,151.29,151.54,13198.0,136.5882,136.7775,136.3359,136.5612,13198.0
2018-10-31 10:55:00,151.56,151.61,151.34,151.45,12320.0,136.5792,136.6243,136.381,136.4801,12320.0
2018-10-31 11:00:00,151.53,151.68,151.16,151.29,17803.0,136.5522,136.6873,136.2187,136.3359,17803.0
2018-10-31 11:05:00,151.22,151.59,151.22,151.5,9147.0,136.2728,136.6062,136.2728,136.5251,9147.0
2018-10-31 11:10:00,151.44,151.7,151.02,151.14,6659.0,136.4711,136.7054,136.0926,136.2007,6659.0
2018-10-31 11:15:00,151.23,151.31,151.06,151.17,3808.0,136.2818,136.3539,136.1286,136.2278,3808.0
2018-10-31 11:20:00,151.19,151.49,151.14,151.49,4864.0,136.2458,136.5161,136.2007,136.5161,4864.0
2018-10-31 11:25:00,151.47,151.67,151.32,151.63,20923.0,136.4981,136.6783,136.3629,136.6423,20923.0
2018-10-31 11:30:00,151.64,151.76,151.45,151.48,12865.0,136.6513,136.7594,136.4801,136.5071,12865.0
2018-10-31 11:35:00,151.45,151.66,151.36,151.59,6902.0,136.4801,136.6693,136.399,136.6062,6902.0
2018-10-31 11:40:00,151.6,151.62,151.04,151.12,13497.0,136.6153,136.6333,136.1106,136.1827,13497.0
2018-10-31 11:45:00,151.09,151.57,151.09,151.43,12376.0,136.1557,136.5882,136.1557,136.4621,12376.0
2018-10-31 11:50:00,151.54,151.66,151.41,151.54,8346.0,136.5612,136.6693,136.444,136.5612,8346.0
2018-10-31 11:55:00,151.52,151.6,151.34,151.56,4100.0,136.5432,136.6153,136.381,136.5792,4100.0
2018-10-31 12:00:00,151.58,151.69,151.0,151.0,6747.0,136.5972,136.6964,136.0746,136.0746,6747.0
2018-10-31 12:05:00,151.06,151.08,150.91,151.08,4044.0,136.1286,136.1466,135.9935,136.1466,4044.0
2018-10-31 12:10:00,151.04,151.22,150.99,151.03,3259.0,136.1106,136.2728,136.0655,136.1016,3259.0
2018-10-31 12:15:00,150.97,150.97,150.66,150.77,7054.0,136.0475,136.0475,135.7682,135.8673,7054.0
2018-10-31 12:20:00,150.81,151.09,150.72,151.09,1718.0,135.9033,136.1557,135.8222,136.1557,1718.0
2018-10-31 12:25:00,151.14,151.14,150.95,150.95,7707.0,136.2007,136.2007,136.0295,136.0295,7707.0
2018-10-31 12:30:00,150.94,150.95,150.69,150.79,10857.0,136.0205,136.0295,135.7952,135.8853,10857.0
2018-10-31 12:35:00,150.84,151.48,150.84,151.45,9713.0,135.9304,136.5071,135.9304,136.4801,9713.0
2018-10-31 12:40:00,151.44,151.64,151.28,151.55,9992.0,136.4711,136.6513,136.3269,136.5702,9992.0
2018-10-31 12:45:00,151.52,151.56,151.38,151.42,4526.0,136.5432,136.5792,136.417,136.453,4526.0
2018-10-31 12:50:00,151.38,151.42,151.18,151.42,9841.0,136.417,136.453,136.2368,136.453,9841.0
2018-10-31 12:55:00,151.4,151.64,151.4,151.54,4374.0,136.435,136.6513,136.435,136.5612,4374.0
2018-10-31 13:00:00,151.51,151.51,151.29,151.39,6725.0,136.5341,136.5341,136.3359,136.426,6725.0
2018-10-31 13:05:00,151.41,151.69,151.41,151.65,9873.0,136.444,136.6964,136.444,136.6603,9873.0
2018-10-31 13:10:00,151.65,152.18,151.65,152.15,11857.0,136.6603,137.1379,136.6603,137.1109,11857.0
2018-10-31 13:15:00,152.09,152.45,152.09,152.32,10635.0,137.0568,137.3812,137.0568,137.2641,10635.0
2018-10-31 13:20:00,152.31,152.35,152.05,152.26,33717.0,137.2551,137.2911,137.0208,137.21,33717.0
2018-10-31 13:25:00,152.26,152.26,151.76,151.86,9095.0,137.21,137.21,136.7594,136.8496,9095.0
2018-10-31 13:30:00,151.86,151.86,151.59,151.67,11114.0,136.8496,136.8496,136.6062,136.6783,11114.0
2018-10-31 13:35:00,151.67,152.04,151.66,151.96,9833.0,136.6783,137.0118,136.6693,136.9397,9833.0
2018-10-31 13:40:00,152.02,152.13,151.93,152.04,8351.0,136.9937,137.0929,136.9126,137.0118,8351.0
2018-10-31 13:45:00,152.07,152.14,151.85,151.95,15911.0,137.0388,137.1019,136.8405,136.9307,15911.0
2018-10-31 13:50:00,152.0,152.07,151.91,151.98,13792.0,136.9757,137.0388,136.8946,136.9577,13792.0
2018-10-31 13:55:00,152.0,152.08,151.89,152.08,5520.0,136.9757,137.0478,136.8766,137.0478,5520.0
2018-10-31 14:00:00,152.07,152.2,151.84,152.13,7294.0,137.0388,137.1559,136.8315,137.0929,7294.0
2018-10-31 14:05:00,152.12,152.35,152.12,152.25,8828.0,137.0839,137.2911,137.0839,137.201,8828.0
2018-10-31 14:10:00,152.33,152.34,152.14,152.27,31121.0,137.2731,137.2821,137.1019,137.219,31121.0
2018-10-31 14:15:00,152.26,152.33,152.16,152.16,21625.0,137.21,137.2731,137.1199,137.1199,21625.0
2018-10-31 14:20:00,152.15,152.16,151.95,152.14,5356.0,137.1109,137.1199,136.9307,137.1019,5356.0
2018-10-31 14:25:00,152.14,152.34,152.1,152.22,27377.0,137.1019,137.2821,137.0658,137.174,27377.0
2018-10-31 14:30:00,152.25,152.31,152.1,152.1,9708.0,137.201,137.2551,137.0658,137.0658,9708.0
2018-10-31 14:35:00,152.09,152.51,152.09,152.51,10171.0,137.0568,137.4353,137.0568,137.4353,10171.0
2018-10-31 14:40:00,152.51,152.95,152.51,152.7,31718.0,137.4353,137.8318,137.4353,137.6065,31718.0
2018-10-31 14:45:00,152.67,152.79,152.49,152.66,8154.0,137.5795,137.6876,137.4173,137.5705,8154.0
2018-10-31 14:50:00,152.58,152.79,152.53,152.79,11955.0,137.4984,137.6876,137.4533,137.6876,11955.0
2018-10-31 14:55:00,152.83,152.91,152.56,152.68,16283.0,137.7237,137.7958,137.4804,137.5885,16283.0
2018-10-31 15:00:00,152.67,152.8,152.56,152.68,14335.0,137.5795,137.6966,137.4804,137.5885,14335.0
2018-10-31 15:05:00,152.73,152.9,152.72,152.81,22517.0,137.6336,137.7868,137.6245,137.7056,22517.0
2018-10-31 15:10:00,152.8,153.15,152.8,152.9,22489.0,137.6966,138.012,137.6966,137.7868,22489.0
2018-10-31 15:15:00,152.87,153.05,152.74,152.89,15119.0,137.7597,137.9219,137.6426,137.7777,15119.0
2018-10-31 15:20:00,152.87,153.0,152.44,152.5,21977.0,137.7597,137.8769,137.3722,137.4263,21977.0
2018-10-31 15:25:00,152.47,152.74,152.33,152.68,23253.0,137.3993,137.6426,137.2731,137.5885,23253.0
2018-10-31 15:30:00,152.66,152.68,152.2,152.25,22156.0,137.5705,137.5885,137.1559,137.201,22156.0
2018-10-31 15:35:00,152.28,152.51,152.16,152.17,26004.0,137.228,137.4353,137.1199,137.1289,26004.0
2018-10-31 15:40:00,152.19,152.52,152.19,152.32,38687.0,137.1469,137.4443,137.1469,137.2641,38687.0
2018-10-31 15:45:00,152.3,152.43,151.74,152.09,56394.0,137.2461,137.3632,136.7414,137.0568,56394.0
2018-10-31 15:50:00,152.09,152.4,152.09,152.12,83998.0,137.0568,137.3362,137.0568,137.0839,83998.0
2018-10-31 15:55:00,152.12,152.14,151.45,151.67,86034.0,137.0839,137.1019,136.4801,136.6783,86034.0
2018-11-01 09:30:00,151.95,155.31,150.22,152.58,31514.0,136.9307,139.9585,135.3717,137.4984,31514.0
2018-11-01 09:35:00,152.95,152.98,150.79,152.16,18468.0,137.8318,137.8588,135.8853,137.1199,18468.0
2018-11-01 09:40:00,152.1,152.39,151.15,151.65,15384.0,137.0658,137.3272,136.2097,136.6603,15384.0
2018-11-01 09:45:00,151.56,152.55,151.52,152.33,12305.0,136.5792,137.4713,136.5432,137.2731,12305.0
2018-11-01 09:50:00,152.3,152.45,151.27,151.27,21213.0,137.2461,137.3812,136.3179,136.3179,21213.0
2018-11-01 09:55:00,151.29,151.81,151.12,151.41,9954.0,136.3359,136.8045,136.1827,136.444,9954.0
2018-11-01 10:00:00,151.41,151.8,150.97,151.22,12780.0,136.444,136.7955,136.0475,136.2728,12780.0
2018-11-01 10:05:00,151.28,152.1,151.27,151.81,16575.0,136.3269,137.0658,136.3179,136.8045,16575.0
2018-11-01 10:10:00,151.74,152.6,151.74,152.27,13777.0,136.7414,137.5164,136.7414,137.219,13777.0
2018-11-01 10:15:00,152.3,152.93,152.3,152.68,15510.0,137.2461,137.8138,137.2461,137.5885,15510.0
2018-11-01 10:20:00,152.58,152.8,152.28,152.74,11142.0,137.4984,137.6966,137.228,137.6426,11142.0
2018-11-01 10:25:00,152.86,153.62,152.64,153.53,22048.0,137.7507,138.4356,137.5525,138.3545,22048.0
2018-11-01 10:30:00,153.47,153.9,153.02,153.89,11511.0,138.3004,138.6879,137.8949,138.6789,11511.0
2018-11-01 10:35:00,153.93,154.95,153.78,154.5,19531.0,138.7149,139.6341,138.5798,139.2286,19531.0
2018-11-01 10:40:00,154.5,154.5,153.85,153.92,11656.0,139.2286,139.2286,138.6429,138.7059,11656.0
2018-11-01 10:45:00,153.94,154.34,153.77,153.92,11320.0,138.724,139.0844,138.5708,138.7059,11320.0
2018-11-01 10:50:00,154.22,154.41,154.05,154.09,7440.0,138.9763,139.1475,138.8231,138.8591,7440.0
2018-11-01 10:55:00,154.2,154.28,154.01,154.1,6646.0,138.9583,139.0303,138.787,138.8681,6646.0
2018-11-01 11:00:00,154.22,154.22,153.17,153.81,20522.0,138.9763,138.9763,138.0301,138.6068,20522.0
2018-11-01 11:05:00,153.68,154.85,153.63,154.34,16747.0,138.4897,139.544,138.4446,139.0844,16747.0
2018-11-01 11:10:00,154.46,154.46,153.7,154.18,32600.0,139.1926,139.1926,138.5077,138.9402,32600.0
2018-11-01 11:15:00,154.27,154.27,153.7,153.96,5336.0,139.0213,139.0213,138.5077,138.742,5336.0
2018-11-01 11:20:00,154.02,154.84,154.01,154.38,18866.0,138.796,139.535,138.787,139.1205,18866.0
2018-11-01 11:25:00,154.39,154.96,154.21,154.96,13027.0,139.1295,139.6431,138.9673,139.6431,13027.0
2018-11-01 11:30:00,155.05,155.39,154.94,155.04,12288.0,139.7242,140.0306,139.6251,139.7152,12288.0
2018-11-01 11:35:00,155.1,155.37,155.0,155.22,16320.0,139.7693,140.0126,139.6792,139.8774,16320.0
2018-11-01 11:40:00,155.31,155.81,154.94,155.72,21694.0,139.9585,140.4091,139.6251,140.328,21694.0
2018-11-01 11:45:00,155.72,155.97,155.44,155.88,18618.0,140.328,140.5533,140.0757,140.4722,18618.0
2018-11-01 11:50:00,155.97,156.16,155.32,155.34,6250.0,140.5533,140.7245,139.9676,139.9856,6250.0
2018-11-01 11:55:00,155.4,155.91,155.05,155.28,11077.0,140.0396,140.4992,139.7242,139.9315,11077.0
2018-11-01 12:00:00,155.22,155.47,154.58,155.26,13871.0,139.8774,140.1027,139.3007,139.9135,13871.0
2018-11-01 12:05:00,155.36,156.03,155.14,156.03,41331.0,140.0036,140.6074,139.8053,140.6074,41331.0
2018-11-01 12:10:00,155.89,155.89,155.42,155.85,4226.0,140.4812,140.4812,140.0577,140.4452,4226.0
2018-11-01 12:15:00,155.73,155.73,155.15,155.31,3400.0,140.337,140.337,139.8144,139.9585,3400.0
2018-11-01 12:20:00,155.41,155.65,155.41,155.65,3186.0,140.0487,140.2649,140.0487,140.2649,3186.0
2018-11-01 12:25:00,155.71,155.74,155.2,155.45,6060.0,140.319,140.346,139.8594,140.0847,6060.0
2018-11-01 12:30:00,155.5,155.7,155.39,155.4,3726.0,140.1298,140.31,140.0306,140.0396,3726.0
2018-11-01 12:35:00,155.29,155.43,155.1,155.43,10064.0,139.9405,140.0667,139.7693,140.0667,10064.0
2018-11-01 12:40:00,155.39,155.87,155.35,155.76,7625.0,140.0306,140.4632,139.9946,140.3641,7625.0
2018-11-01 12:45:00,155.78,155.85,155.39,155.59,5303.0,140.3821,140.4452,140.0306,140.2109,5303.0
2018-11-01 12:50:00,155.7,156.0,155.67,155.82,8841.0,140.31,140.5803,140.283,140.4181,8841.0
2018-11-01 12:55:00,155.9,156.0,155.67,155.99,6126.0,140.4902,140.5803,140.283,140.5713,6126.0
2018-11-01 13:00:00,155.97,156.1,155.77,155.85,8307.0,140.5533,140.6705,140.3731,140.4452,8307.0
2018-11-01 13:05:00,155.87,155.9,155.44,155.52,3768.0,140.4632,140.4902,140.0757,140.1478,3768.0
2018-11-01 13:10:00,155.45,155.77,155.37,155.64,8705.0,140.0847,140.3731,140.0126,140.2559,8705.0
2018-11-01 13:15:00,155.59,156.09,155.59,155.9,9700.0,140.2109,140.6614,140.2109,140.4902,9700.0
2018-11-01 13:20:00,155.81,155.86,155.71,155.77,4720.0,140.4091,140.4542,140.319,140.3731,4720.0
2018-11-01 13:25:00,155.86,156.33,155.86,156.33,30544.0,140.4542,140.8777,140.4542,140.8777,30544.0
2018-11-01 13:30:00,156.44,156.74,156.37,156.41,6600.0,140.9768,141.2472,140.9138,140.9498,6600.0
2018-11-01 13:35:00,156.23,156.39,156.08,156.3,5943.0,140.7876,140.9318,140.6524,140.8507,5943.0
2018-11-01 13:40:00,156.36,156.57,156.24,156.5,5767.0,140.9048,141.094,140.7966,141.0309,5767.0
2018-11-01 13:45:00,156.57,156.57,156.05,156.19,4400.0,141.094,141.094,140.6254,140.7516,4400.0
2018-11-01 13:50:00,156.08,156.39,155.84,156.39,4676.0,140.6524,140.9318,140.4362,140.9318,4676.0
2018-11-01 13:55:00,156.23,156.56,156.1,156.49,8877.0,140.7876,141.085,140.6705,141.0219,8877.0
2018-11-01 14:00:00,156.4,156.83,156.31,156.73,13075.0,140.9408,141.3283,140.8597,141.2382,13075.0
2018-11-01 14:05:00,156.77,157.4,156.74,157.21,15279.0,141.2742,141.842,141.2472,141.6707,15279.0
2018-11-01 14:10:00,157.32,157.42,157.0,157.19,9440.0,141.7699,141.86,141.4815,141.6527,9440.0
2018-11-01 14:15:00,157.17,157.29,157.03,157.14,10866.0,141.6347,141.7428,141.5085,141.6077,10866.0
2018-11-01 14:20:00,157.1,157.28,157.03,157.28,3700.0,141.5716,141.7338,141.5085,141.7338,3700.0
2018-11-01 14:25:00,157.2,158.01,157.18,157.99,26325.0,141.6617,142.3917,141.6437,142.3736,26325.0
2018-11-01 14:30:00,157.87,158.12,157.87,157.89,18021.0,142.2655,142.4908,142.2655,142.2835,18021.0
2018-11-01 14:35:00,157.94,158.14,157.9,158.05,17139.0,142.3286,142.5088,142.2925,142.4277,17139.0
2018-11-01 14:40:00,158.09,158.09,157.78,158.03,9382.0,142.4638,142.4638,142.1844,142.4097,9382.0
2018-11-01 14:45:00,158.09,158.14,157.77,157.77,8119.0,142.4638,142.5088,142.1754,142.1754,8119.0
2018-11-01 14:50:00,157.72,157.73,157.3,157.62,10028.0,142.1303,142.1393,141.7518,142.0402,10028.0
2018-11-01 14:55:00,157.65,158.13,157.65,158.09,17585.0,142.0672,142.4998,142.0672,142.4638,17585.0
2018-11-01 15:00:00,158.04,158.09,157.91,158.09,16920.0,142.4187,142.4638,142.3015,142.4638,16920.0
2018-11-01 15:05:00,158.05,158.09,157.83,158.09,26867.0,142.4277,142.4638,142.2295,142.4638,26867.0
2018-11-01 15:10:00,158.09,158.4,157.84,158.29,26248.0,142.4638,142.7431,142.2385,142.644,26248.0
2018-11-01 15:15:00,158.25,158.69,158.23,158.69,26107.0,142.6079,143.0044,142.5899,143.0044,26107.0
2018-11-01 15:20:00,158.72,158.75,158.46,158.55,23817.0,143.0315,143.0585,142.7972,142.8783,23817.0
2018-11-01 15:25:00,158.54,158.63,158.41,158.57,16496.0,142.8693,142.9504,142.7521,142.8963,16496.0
2018-11-01 15:30:00,158.52,158.53,158.19,158.4,28296.0,142.8513,142.8603,142.5539,142.7431,28296.0
2018-11-01 15:35:00,158.43,159.0,158.43,159.0,34510.0,142.7701,143.2838,142.7701,143.2838,34510.0
2018-11-01 15:40:00,159.09,159.19,158.61,159.16,41109.0,143.3649,143.455,142.9324,143.428,41109.0
2018-11-01 15:45:00,159.17,159.18,158.36,158.76,50395.0,143.437,143.446,142.7071,143.0675,50395.0
2018-11-01 15:50:00,158.75,159.32,158.7,159.09,92909.0,143.0585,143.5722,143.0135,143.3649,92909.0
2018-11-01 15:55:00,159.07,159.53,159.07,159.35,194744.0,143.3469,143.7614,143.3469,143.5992,194744.0
2018-11-02 09:30:00,161.65,162.52,160.79,161.22,39594.0,145.6719,146.4559,144.8969,145.2844,39594.0
2018-11-02 09:35:00,161.36,162.13,161.22,162.05,31928.0,145.4105,146.1044,145.2844,146.0323,31928.0
2018-11-02 09:40:00,161.9,162.3,161.58,161.81,12073.0,145.8972,146.2576,145.6088,145.8161,12073.0
2018-11-02 09:45:00,161.8,163.68,161.65,162.04,50049.0,145.807,147.5012,145.6719,146.0233,50049.0
2018-11-02 09:50:00,161.85,162.67,161.52,162.67,26064.0,145.8521,146.591,145.5547,146.591,26064.0
2018-11-02 09:55:00,162.67,163.19,162.43,163.19,21853.0,146.591,147.0596,146.3748,147.0596,21853.0
2018-11-02 10:00:00,163.04,163.45,162.71,162.72,36654.0,146.9245,147.2939,146.6271,146.6361,36654.0
2018-11-02 10:05:00,162.71,162.84,162.23,162.75,35614.0,146.6271,146.7442,146.1945,146.6631,35614.0
2018-11-02 10:10:00,162.82,162.84,162.0,162.27,33146.0,146.7262,146.7442,145.9873,146.2306,33146.0
2018-11-02 10:15:00,162.25,162.64,162.13,162.32,21442.0,146.2126,146.564,146.1044,146.2756,21442.0
2018-11-02 10:20:00,162.51,162.61,161.68,161.68,27235.0,146.4469,146.537,145.6989,145.6989,27235.0
2018-11-02 10:25:00,161.75,161.97,161.22,161.3,41177.0,145.762,145.9602,145.2844,145.3565,41177.0
2018-11-02 10:30:00,161.24,161.38,160.88,161.0,19798.0,145.3024,145.4286,144.978,145.0861,19798.0
2018-11-02 10:35:00,160.95,161.04,160.59,160.67,24798.0,145.0411,145.1222,144.7166,144.7887,24798.0
2018-11-02 10:40:00,160.66,160.66,160.12,160.37,55327.0,144.7797,144.7797,144.2931,144.5184,55327.0
2018-11-02 10:45:00,160.38,160.85,160.31,160.76,13644.0,144.5274,144.9509,144.4643,144.8698,13644.0
2018-11-02 10:50:00,160.82,161.98,160.72,161.79,23896.0,144.9239,145.9693,144.8338,145.798,23896.0
2018-11-02 10:55:00,161.87,162.69,161.67,162.31,28948.0,145.8701,146.6091,145.6899,146.2666,28948.0
2018-11-02 11:00:00,162.46,162.78,161.54,161.54,16451.0,146.4018,146.6902,145.5727,145.5727,16451.0
2018-11-02 11:05:00,161.53,161.99,161.2,161.99,31803.0,145.5637,145.9783,145.2663,145.9783,31803.0
2018-11-02 11:10:00,161.99,162.05,161.19,161.31,20429.0,145.9783,146.0323,145.2573,145.3655,20429.0
2018-11-02 11:15:00,161.28,161.29,160.81,160.88,10101.0,145.3384,145.3475,144.9149,144.978,10101.0
2018-11-02 11:20:00,160.77,161.33,160.48,161.31,13151.0,144.8789,145.3835,144.6175,145.3655,13151.0
2018-11-02 11:25:00,161.24,161.45,161.01,161.18,22942.0,145.3024,145.4916,145.0951,145.2483,22942.0
2018-11-02 11:30:00,161.17,161.78,161.08,161.56,14298.0,145.2393,145.789,145.1582,145.5908,14298.0
2018-11-02 11:35:00,161.49,161.56,161.0,161.46,13237.0,145.5277,145.5908,145.0861,145.5006,13237.0
2018-11-02 11:40:00,161.46,161.78,161.3,161.35,27102.0,145.5006,145.789,145.3565,145.4015,27102.0
2018-11-02 11:45:00,161.3,161.61,161.17,161.17,25714.0,145.3565,145.6358,145.2393,145.2393,25714.0
2018-11-02 11:50:00,161.26,161.36,160.9,160.9,13414.0,145.3204,145.4105,144.996,144.996,13414.0
2018-11-02 11:55:00,160.91,161.67,160.83,161.67,14988.0,145.005,145.6899,144.9329,145.6899,14988.0
2018-11-02 12:00:00,161.69,161.71,160.97,161.09,8847.0,145.7079,145.7259,145.0591,145.1672,8847.0
2018-11-02 12:05:00,161.08,161.23,160.62,160.67,12049.0,145.1582,145.2934,144.7437,144.7887,12049.0
2018-11-02 12:10:00,160.58,160.71,160.36,160.63,9484.0,144.7076,144.8248,144.5094,144.7527,9484.0
2018-11-02 12:15:00,160.67,161.13,160.58,161.09,13416.0,144.7887,145.2033,144.7076,145.1672,13416.0
2018-11-02 12:20:00,161.02,161.17,160.88,161.09,17010.0,145.1041,145.2393,144.978,145.1672,17010.0
2018-11-02 12:25:00,161.15,161.51,161.15,161.34,15563.0,145.2213,145.5457,145.2213,145.3925,15563.0
2018-11-02 12:30:00,161.35,161.37,160.43,160.43,16852.0,145.4015,145.4195,144.5725,144.5725,16852.0
2018-11-02 12:35:00,160.43,160.5,160.22,160.37,14445.0,144.5725,144.6355,144.3832,144.5184,14445.0
2018-11-02 12:40:00,160.36,160.83,160.28,160.76,12812.0,144.5094,144.9329,144.4373,144.8698,12812.0
2018-11-02 12:45:00,160.71,160.87,160.71,160.78,18120.0,144.8248,144.969,144.8248,144.8879,18120.0
2018-11-02 12:50:00,160.78,160.78,160.05,160.14,14288.0,144.8879,144.8879,144.23,144.3111,14288.0
2018-11-02 12:55:00,160.14,160.29,159.98,160.29,7878.0,144.3111,144.4463,144.1669,144.4463,7878.0
2018-11-02 13:00:00,160.23,160.28,160.04,160.04,11734.0,144.3922,144.4373,144.221,144.221,11734.0
2018-11-02 13:05:00,160.01,160.11,159.87,160.11,6498.0,144.194,144.2841,144.0678,144.2841,6498.0
2018-11-02 13:10:00,160.08,160.32,159.97,160.32,7083.0,144.2571,144.4733,144.1579,144.4733,7083.0
2018-11-02 13:15:00,160.38,160.83,160.33,160.74,12292.0,144.5274,144.9329,144.4823,144.8518,12292.0
2018-11-02 13:20:00,160.8,161.2,160.8,161.1,11982.0,144.9059,145.2663,144.9059,145.1762,11982.0
2018-11-02 13:25:00,161.14,161.15,160.61,160.83,16327.0,145.2123,145.2213,144.7347,144.9329,16327.0
2018-11-02 13:30:00,160.82,160.96,160.69,160.87,33311.0,144.9239,145.0501,144.8068,144.969,33311.0
2018-11-02 13:35:00,160.9,160.9,160.62,160.78,13479.0,144.996,144.996,144.7437,144.8879,13479.0
2018-11-02 13:40:00,160.69,161.28,160.65,161.28,12441.0,144.8068,145.3384,144.7707,145.3384,12441.0
2018-11-02 13:45:00,161.26,161.26,161.0,161.0,9302.0,145.3204,145.3204,145.0861,145.0861,9302.0
2018-11-02 13:50:00,161.0,161.11,160.84,160.9,18663.0,145.0861,145.1852,144.9419,144.996,18663.0
2018-11-02 13:55:00,160.99,161.05,160.77,160.86,8948.0,145.0771,145.1312,144.8789,144.96,8948.0
2018-11-02 14:00:00,160.77,160.78,160.32,160.43,15487.0,144.8789,144.8879,144.4733,144.5725,15487.0
2018-11-02 14:05:00,160.42,160.46,160.29,160.32,29545.0,144.5634,144.5995,144.4463,144.4733,29545.0
2018-11-02 14:10:00,160.33,160.44,160.31,160.35,21543.0,144.4823,144.5815,144.4643,144.5004,21543.0
2018-11-02 14:15:00,160.35,160.71,160.34,160.71,13291.0,144.5004,144.8248,144.4914,144.8248,13291.0
2018-11-02 14:20:00,160.7,160.92,160.69,160.82,13780.0,144.8158,145.014,144.8068,144.9239,13780.0
2018-11-02 14:25:00,160.8,162.24,160.73,162.11,25200.0,144.9059,146.2036,144.8428,146.0864,25200.0
2018-11-02 14:30:00,162.06,162.06,161.26,161.85,23613.0,146.0413,146.0413,145.3204,145.8521,23613.0
2018-11-02 14:35:00,161.75,161.83,161.42,161.47,12419.0,145.762,145.8341,145.4646,145.5097,12419.0
2018-11-02 14:40:00,161.46,161.86,161.45,161.8,14395.0,145.5006,145.8611,145.4916,145.807,14395.0
2018-11-02 14:45:00,161.81,161.84,161.67,161.83,12507.0,145.8161,145.8431,145.6899,145.8341,12507.0
2018-11-02 14:50:00,161.83,162.05,161.78,162.04,15657.0,145.8341,146.0323,145.789,146.0233,15657.0
2018-11-02 14:55:00,161.99,162.07,161.9,162.02,17438.0,145.9783,146.0504,145.8972,146.0053,17438.0
2018-11-02 15:00:00,162.01,162.13,161.75,161.81,27735.0,145.9963,146.1044,145.762,145.8161,27735.0
2018-11-02 15:05:00,161.8,162.02,161.73,162.01,15408.0,145.807,146.0053,145.744,145.9963,15408.0
2018-11-02 15:10:00,162.02,162.53,161.92,162.33,22033.0,146.0053,146.4649,145.9152,146.2847,22033.0
2018-11-02 15:15:00,162.33,162.4,161.87,162.12,20413.0,146.2847,146.3477,145.8701,146.0954,20413.0
2018-11-02 15:20:00,162.12,162.3,162.06,162.26,10018.0,146.0954,146.2576,146.0413,146.2216,10018.0
2018-11-02 15:25:00,162.3,162.37,161.91,162.06,17448.0,146.2576,146.3207,145.9062,146.0413,17448.0
2018-11-02 15:30:00,162.03,162.09,161.82,162.05,23368.0,146.0143,146.0684,145.8251,146.0323,23368.0
2018-11-02 15:35:00,162.01,162.42,161.9,162.42,31501.0,145.9963,146.3658,145.8972,146.3658,31501.0
2018-11-02 15:40:00,162.42,162.47,162.31,162.39,33682.0,146.3658,146.4108,146.2666,146.3387,33682.0
2018-11-02 15:45:00,162.36,162.48,161.91,162.0,44312.0,146.3117,146.4198,145.9062,145.9873,44312.0
2018-11-02 15:50:00,161.96,162.09,161.93,161.99,49326.0,145.9512,146.0684,145.9242,145.9783,49326.0
2018-11-02 15:55:00,162.01,162.07,161.55,161.67,110826.0,145.9963,146.0504,145.5818,145.6899,110826.0
2018-11-05 09:30:00,162.25,162.89,161.57,162.3,22121.0,146.2126,146.7893,145.5998,146.2576,22121.0
2018-11-05 09:35:00,162.42,163.42,162.15,162.15,7084.0,146.3658,147.2669,146.1224,146.1224,7084.0
2018-11-05 09:40:00,162.15,162.37,161.58,161.59,18660.0,146.1224,146.3207,145.6088,145.6178,18660.0
2018-11-05 09:45:00,161.56,161.71,161.44,161.65,9058.0,145.5908,145.7259,145.4826,145.6719,9058.0
2018-11-05 09:50:00,161.56,162.31,161.56,162.31,3500.0,145.5908,146.2666,145.5908,146.2666,3500.0
2018-11-05 09:55:00,162.11,162.18,161.37,161.37,5721.0,146.0864,146.1495,145.4195,145.4195,5721.0
2018-11-05 10:00:00,161.37,161.96,161.37,161.94,14017.0,145.4195,145.9512,145.4195,145.9332,14017.0
2018-11-05 10:05:00,161.82,161.99,161.57,161.65,11213.0,145.8251,145.9783,145.5998,145.6719,11213.0
2018-11-05 10:10:00,161.64,161.66,161.17,161.56,13261.0,145.6629,145.6809,145.2393,145.5908,13261.0
2018-11-05 10:15:00,161.63,161.63,161.28,161.52,10289.0,145.6538,145.6538,145.3384,145.5547,10289.0
2018-11-05 10:20:00,161.47,161.55,161.18,161.55,10218.0,145.5097,145.5818,145.2483,145.5818,10218.0
2018-11-05 10:25:00,161.52,161.92,161.4,161.83,11873.0,145.5547,145.9152,145.4466,145.8341,11873.0
2018-11-05 10:30:00,161.95,162.24,161.86,162.08,18264.0,145.9422,146.2036,145.8611,146.0594,18264.0
2018-11-05 10:35:00,161.98,162.36,161.93,162.05,8592.0,145.9693,146.3117,145.9242,146.0323,8592.0
2018-11-05 10:40:00,162.03,162.11,161.84,161.97,19424.0,146.0143,146.0864,145.8431,145.9602,19424.0
2018-11-05 10:45:00,161.85,161.99,161.68,161.79,8791.0,145.8521,145.9783,145.6989,145.798,8791.0
2018-11-05 10:50:00,161.83,162.22,161.83,162.22,17662.0,145.8341,146.1855,145.8341,146.1855,17662.0
2018-11-05 10:55:00,162.24,162.68,162.17,162.68,5910.0,146.2036,146.6001,146.1405,146.6001,5910.0
2018-11-05 11:00:00,162.71,162.95,162.63,162.94,9338.0,146.6271,146.8434,146.555,146.8344,9338.0
2018-11-05 11:05:00,162.87,162.92,162.45,162.49,10474.0,146.7713,146.8163,146.3928,146.4288,10474.0
2018-11-05 11:10:00,162.5,162.61,162.48,162.48,7014.0,146.4379,146.537,146.4198,146.4198,7014.0
2018-11-05 11:15:00,162.46,162.79,162.42,162.7,6848.0,146.4018,146.6992,146.3658,146.6181,6848.0
2018-11-05 11:20:00,162.68,162.68,161.86,161.86,5754.0,146.6001,146.6001,145.8611,145.8611,5754.0
2018-11-05 11:25:00,161.82,161.82,161.46,161.47,4557.0,145.8251,145.8251,145.5006,145.5097,4557.0
2018-11-05 11:30:00,161.42,161.76,161.37,161.74,12212.0,145.4646,145.771,145.4195,145.753,12212.0
2018-11-05 11:35:00,161.7,162.05,161.58,161.58,12866.0,145.7169,146.0323,145.6088,145.6088,12866.0
2018-11-05 11:40:00,161.66,161.97,161.49,161.78,17572.0,145.6809,145.9602,145.5277,145.789,17572.0
2018-11-05 11:45:00,161.81,162.3,161.76,162.27,32330.0,145.8161,146.2576,145.771,146.2306,32330.0
2018-11-05 11:50:00,162.22,162.55,162.08,162.49,8004.0,146.1855,146.4829,146.0594,146.4288,8004.0
2018-11-05 11:55:00,162.49,162.77,162.29,162.77,14124.0,146.4288,146.6812,146.2486,146.6812,14124.0
2018-11-05 12:00:00,162.79,163.04,162.79,162.88,11221.0,146.6992,146.9245,146.6992,146.7803,11221.0
2018-11-05 12:05:00,162.76,162.83,162.62,162.65,10192.0,146.6722,146.7352,146.546,146.573,10192.0
2018-11-05 12:10:00,162.64,163.0,162.58,162.89,11804.0,146.564,146.8884,146.5099,146.7893,11804.0
2018-11-05 12:15:00,162.8,163.1,162.8,162.94,14058.0,146.7082,146.9785,146.7082,146.8344,14058.0
2018-11-05 12:20:00,162.94,163.07,162.88,163.02,14896.0,146.8344,146.9515,146.7803,146.9065,14896.0
2018-11-05 12:25:00,162.98,163.13,162.68,163.13,10699.0,146.8704,147.0056,146.6001,147.0056,10699.0
2018-11-05 12:30:00,163.09,163.09,162.72,162.81,11797.0,146.9695,146.9695,146.6361,146.7172,11797.0
2018-11-05 12:35:00,162.78,163.0,162.77,162.89,11569.0,146.6902,146.8884,146.6812,146.7893,11569.0
2018-11-05 12:40:00,162.88,162.88,162.5,162.7,9058.0,146.7803,146.7803,146.4379,146.6181,9058.0
2018-11-05 12:45:00,162.62,162.62,162.21,162.55,9880.0,146.546,146.546,146.1765,146.4829,9880.0
2018-11-05 12:50:00,162.6,162.73,162.47,162.67,15667.0,146.528,146.6451,146.4108,146.591,15667.0
2018-11-05 12:55:00,162.63,162.63,162.5,162.58,3959.0,146.555,146.555,146.4379,146.5099,3959.0
2018-11-05 13:00:00,162.54,162.54,162.29,162.48,3800.0,146.4739,146.4739,146.2486,146.4198,3800.0
2018-11-05 13:05:00,162.54,162.54,162.35,162.54,9900.0,146.4739,146.4739,146.3027,146.4739,9900.0
2018-11-05 13:10:00,162.45,162.55,162.45,162.52,8138.0,146.3928,146.4829,146.3928,146.4559,8138.0
2018-11-05 13:15:00,162.46,162.59,162.45,162.56,6676.0,146.4018,146.519,146.3928,146.4919,6676.0
2018-11-05 13:20:00,162.6,162.6,162.45,162.46,2480.0,146.528,146.528,146.3928,146.4018,2480.0
2018-11-05 13:25:00,162.56,162.62,162.46,162.61,8368.0,146.4919,146.546,146.4018,146.537,8368.0
2018-11-05 13:30:00,162.6,162.67,162.56,162.64,6110.0,146.528,146.591,146.4919,146.564,6110.0
2018-11-05 13:35:00,162.62,162.86,162.59,162.83,5738.0,146.546,146.7623,146.519,146.7352,5738.0
2018-11-05 13:40:00,162.8,162.85,162.75,162.75,7400.0,146.7082,146.7533,146.6631,146.6631,7400.0
2018-11-05 13:45:00,162.75,162.88,162.74,162.8,10118.0,146.6631,146.7803,146.6541,146.7082,10118.0
2018-11-05 13:50:00,162.8,162.88,162.73,162.86,11610.0,146.7082,146.7803,146.6451,146.7623,11610.0
2018-11-05 13:55:00,162.85,163.04,162.85,162.97,7586.0,146.7533,146.9245,146.7533,146.8614,7586.0
2018-11-05 14:00:00,163.0,163.05,162.95,162.95,10989.0,146.8884,146.9335,146.8434,146.8434,10989.0
2018-11-05 14:05:00,162.97,163.05,162.95,163.0,11263.0,146.8614,146.9335,146.8434,146.8884,11263.0
2018-11-05 14:10:00,163.02,163.15,163.0,163.08,5458.0,146.9065,147.0236,146.8884,146.9605,5458.0
2018-11-05 14:15:00,163.12,163.39,162.98,163.32,13587.0,146.9966,147.2399,146.8704,147.1768,13587.0
2018-11-05 14:20:00,163.41,163.89,163.41,163.68,10811.0,147.2579,147.6905,147.2579,147.5012,10811.0
2018-11-05 14:25:00,163.66,163.76,163.57,163.72,8893.0,147.4832,147.5733,147.4021,147.5373,8893.0
2018-11-05 14:30:00,163.73,163.8,163.68,163.72,16640.0,147.5463,147.6094,147.5012,147.5373,16640.0
2018-11-05 14:35:00,163.71,163.76,163.65,163.69,12969.0,147.5282,147.5733,147.4742,147.5102,12969.0
2018-11-05 14:40:00,163.71,164.14,163.71,164.14,11310.0,147.5282,147.9157,147.5282,147.9157,11310.0
2018-11-05 14:45:00,164.16,164.27,164.02,164.06,5928.0,147.9338,148.0329,147.8076,147.8437,5928.0
2018-11-05 14:50:00,164.14,164.45,164.06,164.45,13400.0,147.9157,148.1951,147.8437,148.1951,13400.0
2018-11-05 14:55:00,164.45,164.53,164.3,164.3,18243.0,148.1951,148.2672,148.0599,148.0599,18243.0
2018-11-05 15:00:00,164.36,164.61,164.31,164.6,26467.0,148.114,148.3393,148.0689,148.3303,26467.0
2018-11-05 15:05:00,164.67,164.83,164.59,164.72,22778.0,148.3934,148.5375,148.3213,148.4384,22778.0
2018-11-05 15:10:00,164.71,165.03,164.71,164.94,19780.0,148.4294,148.7178,148.4294,148.6367,19780.0
2018-11-05 15:15:00,164.94,164.94,164.19,164.19,11412.0,148.6367,148.6367,147.9608,147.9608,11412.0
2018-11-05 15:20:00,164.29,164.65,164.24,164.59,25789.0,148.0509,148.3753,148.0059,148.3213,25789.0
2018-11-05 15:25:00,164.58,164.91,164.4,164.91,39501.0,148.3123,148.6096,148.15,148.6096,39501.0
2018-11-05 15:30:00,164.98,165.0,164.49,164.63,51719.0,148.6727,148.6907,148.2312,148.3573,51719.0
2018-11-05 15:35:00,164.63,164.82,164.53,164.65,42069.0,148.3573,148.5285,148.2672,148.3753,42069.0
2018-11-05 15:40:00,164.65,164.76,164.55,164.75,41946.0,148.3753,148.4745,148.2852,148.4655,41946.0
2018-11-05 15:45:00,164.75,164.75,164.35,164.36,41224.0,148.4655,148.4655,148.105,148.114,41224.0
2018-11-05 15:50:00,164.35,164.43,163.95,164.0,39380.0,148.105,148.1771,147.7445,147.7896,39380.0
2018-11-05 15:55:00,164.02,164.12,163.69,164.1,110077.0,147.8076,147.8977,147.5102,147.8797,110077.0
2018-11-06 09:30:00,163.56,164.27,163.32,163.98,20241.0,147.3931,148.0329,147.1768,147.7716,20241.0
2018-11-06 09:35:00,163.91,164.98,163.91,164.96,10680.0,147.7085,148.6727,147.7085,148.6547,10680.0
2018-11-06 09:40:00,164.74,165.03,164.66,164.68,13301.0,148.4564,148.7178,148.3843,148.4024,13301.0
2018-11-06 09:45:00,164.79,165.16,164.53,165.05,16163.0,148.5015,148.8349,148.2672,148.7358,16163.0
2018-11-06 09:50:00,165.08,165.45,164.93,165.35,12269.0,148.7628,149.0963,148.6277,149.0061,12269.0
2018-11-06 09:55:00,165.27,165.76,165.26,165.59,8890.0,148.9341,149.3756,148.925,149.2224,8890.0
2018-11-06 10:00:00,165.5,165.77,165.15,165.52,32730.0,149.1413,149.3846,148.8259,149.1593,32730.0
2018-11-06 10:05:00,165.5,165.51,164.92,165.25,22262.0,149.1413,149.1503,148.6186,148.916,22262.0
2018-11-06 10:10:00,165.25,165.74,165.25,165.74,20710.0,148.916,149.3576,148.916,149.3576,20710.0
2018-11-06 10:15:00,165.75,165.88,165.65,165.77,16967.0,149.3666,149.4838,149.2765,149.3846,16967.0
2018-11-06 10:20:00,165.9,166.29,165.85,166.29,16477.0,149.5018,149.8532,149.4567,149.8532,16477.0
2018-11-06 10:25:00,166.28,166.36,166.03,166.22,7137.0,149.8442,149.9163,149.6189,149.7902,7137.0
2018-11-06 10:30:00,166.15,166.5,166.06,166.5,13892.0,149.7271,150.0425,149.646,150.0425,13892.0
2018-11-06 10:35:00,166.43,166.53,165.97,166.06,11738.0,149.9794,150.0695,149.5649,149.646,11738.0
2018-11-06 10:40:00,166.03,166.62,165.98,166.56,6967.0,149.6189,150.1506,149.5739,150.0965,6967.0
2018-11-06 10:45:00,166.47,166.7,166.25,166.25,8074.0,150.0154,150.2227,149.8172,149.8172,8074.0
2018-11-06 10:50:00,166.33,166.82,166.26,166.6,11375.0,149.8893,150.3308,149.8262,150.1326,11375.0
2018-11-06 10:55:00,166.52,166.72,166.4,166.4,10376.0,150.0605,150.2407,149.9524,149.9524,10376.0
2018-11-06 11:00:00,166.41,166.41,165.75,165.75,10127.0,149.9614,149.9614,149.3666,149.3666,10127.0
2018-11-06 11:05:00,165.77,166.18,165.67,166.11,12986.0,149.3846,149.7541,149.2945,149.691,12986.0
2018-11-06 11:10:00,165.88,166.66,165.84,166.59,18234.0,149.4838,150.1867,149.4477,150.1236,18234.0
2018-11-06 11:15:00,166.58,166.66,166.38,166.55,8562.0,150.1146,150.1867,149.9343,150.0875,8562.0
2018-11-06 11:20:00,166.54,166.62,166.29,166.56,14610.0,150.0785,150.1506,149.8532,150.0965,14610.0
2018-11-06 11:25:00,166.62,166.75,166.43,166.43,5100.0,150.1506,150.2678,149.9794,149.9794,5100.0
2018-11-06 11:30:00,166.38,166.44,166.17,166.17,18647.0,149.9343,149.9884,149.7451,149.7451,18647.0
2018-11-06 11:35:00,166.19,166.76,166.19,166.76,11298.0,149.7631,150.2768,149.7631,150.2768,11298.0
2018-11-06 11:40:00,166.71,166.8,166.64,166.8,15937.0,150.2317,150.3128,150.1686,150.3128,15937.0
2018-11-06 11:45:00,166.82,166.92,166.77,166.86,8141.0,150.3308,150.421,150.2858,150.3669,8141.0
2018-11-06 11:50:00,166.84,167.18,166.8,167.18,14972.0,150.3489,150.6553,150.3128,150.6553,14972.0
2018-11-06 11:55:00,167.19,167.4,167.19,167.25,7811.0,150.6643,150.8535,150.6643,150.7183,7811.0
2018-11-06 12:00:00,167.18,167.27,167.07,167.09,15210.0,150.6553,150.7364,150.5561,150.5742,15210.0
2018-11-06 12:05:00,167.18,167.46,167.17,167.45,12616.0,150.6553,150.9076,150.6462,150.8986,12616.0
2018-11-06 12:10:00,167.46,167.46,167.15,167.21,13001.0,150.9076,150.9076,150.6282,150.6823,13001.0
2018-11-06 12:15:00,167.21,167.24,167.12,167.24,12338.0,150.6823,150.7093,150.6012,150.7093,12338.0
2018-11-06 12:20:00,167.26,167.32,167.0,167.18,15475.0,150.7274,150.7814,150.4931,150.6553,15475.0
2018-11-06 12:25:00,167.21,167.22,167.0,167.02,9637.0,150.6823,150.6913,150.4931,150.5111,9637.0
2018-11-06 12:30:00,167.06,167.24,167.0,167.18,8667.0,150.5471,150.7093,150.4931,150.6553,8667.0
2018-11-06 12:35:00,167.13,167.28,167.13,167.14,7322.0,150.6102,150.7454,150.6102,150.6192,7322.0
2018-11-06 12:40:00,167.11,167.26,167.07,167.26,10753.0,150.5922,150.7274,150.5561,150.7274,10753.0
2018-11-06 12:45:00,167.29,167.35,167.0,167.0,5729.0,150.7544,150.8085,150.4931,150.4931,5729.0
2018-11-06 12:50:00,167.0,167.18,166.95,167.04,13912.0,150.4931,150.6553,150.448,150.5291,13912.0
2018-11-06 12:55:00,166.98,167.07,166.98,167.0,7708.0,150.475,150.5561,150.475,150.4931,7708.0
2018-11-06 13:00:00,167.06,167.28,167.06,167.27,5523.0,150.5471,150.7454,150.5471,150.7364,5523.0
2018-11-06 13:05:00,167.31,167.31,167.03,167.06,4684.0,150.7724,150.7724,150.5201,150.5471,4684.0
2018-11-06 13:10:00,167.04,167.11,166.95,167.0,11830.0,150.5291,150.5922,150.448,150.4931,11830.0
2018-11-06 13:15:00,167.03,167.32,167.03,167.32,7626.0,150.5201,150.7814,150.5201,150.7814,7626.0
2018-11-06 13:20:00,167.25,167.35,167.16,167.35,7064.0,150.7183,150.8085,150.6372,150.8085,7064.0
2018-11-06 13:25:00,167.25,167.29,167.15,167.16,9917.0,150.7183,150.7544,150.6282,150.6372,9917.0
2018-11-06 13:30:00,167.18,167.24,167.11,167.11,15224.0,150.6553,150.7093,150.5922,150.5922,15224.0
2018-11-06 13:35:00,167.17,167.29,166.97,167.02,8811.0,150.6462,150.7544,150.466,150.5111,8811.0
2018-11-06 13:40:00,167.02,167.06,166.95,167.05,7269.0,150.5111,150.5471,150.448,150.5381,7269.0
2018-11-06 13:45:00,167.11,167.14,167.04,167.14,4589.0,150.5922,150.6192,150.5291,150.6192,4589.0
2018-11-06 13:50:00,167.17,167.51,167.17,167.39,10019.0,150.6462,150.9526,150.6462,150.8445,10019.0
2018-11-06 13:55:00,167.41,167.63,167.37,167.38,4968.0,150.8625,151.0608,150.8265,150.8355,4968.0
2018-11-06 14:00:00,167.36,167.41,166.95,167.06,29888.0,150.8175,150.8625,150.448,150.5471,29888.0
2018-11-06 14:05:00,167.02,167.14,166.84,166.84,42889.0,150.5111,150.6192,150.3489,150.3489,42889.0
2018-11-06 14:10:00,166.9,166.9,166.42,166.79,16101.0,150.4029,150.4029,149.9704,150.3038,16101.0
2018-11-06 14:15:00,166.68,166.72,166.56,166.56,11811.0,150.2047,150.2407,150.0965,150.0965,11811.0
2018-11-06 14:20:00,166.5,166.54,166.5,166.54,9900.0,150.0425,150.0785,150.0425,150.0785,9900.0
2018-11-06 14:25:00,166.51,166.53,166.13,166.29,23291.0,150.0515,150.0695,149.709,149.8532,23291.0
2018-11-06 14:30:00,166.24,166.51,166.15,166.4,7357.0,149.8082,150.0515,149.7271,149.9524,7357.0
2018-11-06 14:35:00,166.39,166.65,166.35,166.36,11094.0,149.9433,150.1776,149.9073,149.9163,11094.0
2018-11-06 14:40:00,166.3,166.53,166.3,166.47,5698.0,149.8622,150.0695,149.8622,150.0154,5698.0
2018-11-06 14:45:00,166.55,166.64,166.52,166.61,7024.0,150.0875,150.1686,150.0605,150.1416,7024.0
2018-11-06 14:50:00,166.62,166.73,166.45,166.45,10555.0,150.1506,150.2497,149.9974,149.9974,10555.0
2018-11-06 14:55:00,166.47,166.62,166.47,166.51,6494.0,150.0154,150.1506,150.0154,150.0515,6494.0
2018-11-06 15:00:00,166.49,166.69,166.46,166.69,15405.0,150.0335,150.2137,150.0064,150.2137,15405.0
2018-11-06 15:05:00,166.68,166.82,166.67,166.76,7669.0,150.2047,150.3308,150.1957,150.2768,7669.0
2018-11-06 15:10:00,166.75,167.19,166.75,167.19,20263.0,150.2678,150.6643,150.2678,150.6643,20263.0
2018-11-06 15:15:00,167.23,167.32,167.15,167.29,21230.0,150.7003,150.7814,150.6282,150.7544,21230.0
2018-11-06 15:20:00,167.29,167.35,167.04,167.32,26250.0,150.7544,150.8085,150.5291,150.7814,26250.0
2018-11-06 15:25:00,167.32,167.45,167.3,167.45,17109.0,150.7814,150.8986,150.7634,150.8986,17109.0
2018-11-06 15:30:00,167.46,167.56,167.17,167.32,29051.0,150.9076,150.9977,150.6462,150.7814,29051.0
2018-11-06 15:35:00,167.31,167.45,167.13,167.25,17866.0,150.7724,150.8986,150.6102,150.7183,17866.0
2018-11-06 15:40:00,167.25,167.26,167.0,167.01,28774.0,150.7183,150.7274,150.4931,150.5021,28774.0
2018-11-06 15:45:00,167.0,167.08,166.79,166.97,33712.0,150.4931,150.5651,150.3038,150.466,33712.0
2018-11-06 15:50:00,166.99,167.23,166.95,167.14,26239.0,150.484,150.7003,150.448,150.6192,26239.0
2018-11-06 15:55:00,167.16,167.3,167.13,167.17,63007.0,150.6372,150.7634,150.6102,150.6462,63007.0
2018-11-07 09:30:00,167.09,168.18,167.09,167.44,45301.0,150.5742,151.5564,150.5742,150.8896,45301.0
2018-11-07 09:35:00,167.42,168.78,167.28,168.78,24195.0,150.8715,152.0971,150.7454,152.0971,24195.0
2018-11-07 09:40:00,168.76,168.93,168.44,168.65,21145.0,152.0791,152.2323,151.7907,151.98,21145.0
2018-11-07 09:45:00,168.7,168.7,167.35,168.22,36074.0,152.025,152.025,150.8085,151.5925,36074.0
2018-11-07 09:50:00,168.19,168.19,167.51,167.92,61990.0,151.5654,151.5654,150.9526,151.3221,61990.0
2018-11-07 09:55:00,167.92,168.38,167.62,168.02,64374.0,151.3221,151.7366,151.0518,151.4122,64374.0
2018-11-07 10:00:00,168.01,168.22,167.8,167.99,65031.0,151.4032,151.5925,151.214,151.3852,65031.0
2018-11-07 10:05:00,168.0,168.24,167.55,167.66,79638.0,151.3942,151.6105,150.9887,151.0878,79638.0
2018-11-07 10:10:00,167.64,167.76,167.51,167.67,18252.0,151.0698,151.1779,150.9526,151.0968,18252.0
2018-11-07 10:15:00,167.68,168.2,167.54,167.88,23969.0,151.1058,151.5744,150.9797,151.2861,23969.0
2018-11-07 10:20:00,167.78,168.18,167.75,168.05,18760.0,151.196,151.5564,151.1689,151.4393,18760.0
2018-11-07 10:25:00,168.07,168.5,168.07,168.5,17651.0,151.4573,151.8448,151.4573,151.8448,17651.0
2018-11-07 10:30:00,168.53,168.74,168.32,168.39,11319.0,151.8718,152.0611,151.6826,151.7457,11319.0
2018-11-07 10:35:00,168.42,168.72,168.27,168.72,13383.0,151.7727,152.043,151.6375,152.043,13383.0
2018-11-07 10:40:00,168.77,168.84,168.51,168.69,12771.0,152.0881,152.1512,151.8538,152.016,12771.0
2018-11-07 10:45:00,168.77,168.87,168.15,168.16,43986.0,152.0881,152.1782,151.5294,151.5384,43986.0
2018-11-07 10:50:00,168.14,168.29,167.89,168.21,38142.0,151.5204,151.6555,151.2951,151.5835,38142.0
2018-11-07 10:55:00,168.2,168.52,168.14,168.22,25282.0,151.5744,151.8628,151.5204,151.5925,25282.0
2018-11-07 11:00:00,168.17,168.58,168.14,168.37,14817.0,151.5474,151.9169,151.5204,151.7276,14817.0
2018-11-07 11:05:00,168.29,168.58,168.06,168.49,8192.0,151.6555,151.9169,151.4483,151.8358,8192.0
2018-11-07 11:10:00,168.41,168.5,168.1,168.1,7293.0,151.7637,151.8448,151.4843,151.4843,7293.0
2018-11-07 11:15:00,168.16,168.43,168.16,168.25,13768.0,151.5384,151.7817,151.5384,151.6195,13768.0
2018-11-07 11:20:00,168.39,168.57,168.3,168.57,4991.0,151.7457,151.9079,151.6646,151.9079,4991.0
2018-11-07 11:25:00,168.61,168.68,168.25,168.57,7597.0,151.9439,152.007,151.6195,151.9079,7597.0
2018-11-07 11:30:00,168.55,168.74,168.4,168.73,11782.0,151.8898,152.0611,151.7547,152.0521,11782.0
2018-11-07 11:35:00,168.72,168.72,168.44,168.58,8690.0,152.043,152.043,151.7907,151.9169,8690.0
2018-11-07 11:40:00,168.58,168.7,168.51,168.51,11225.0,151.9169,152.025,151.8538,151.8538,11225.0
2018-11-07 11:45:00,168.53,168.56,168.16,168.29,11755.0,151.8718,151.8989,151.5384,151.6555,11755.0
2018-11-07 11:50:00,168.29,168.58,168.29,168.58,10082.0,151.6555,151.9169,151.6555,151.9169,10082.0
2018-11-07 11:55:00,168.64,168.94,168.59,168.87,6685.0,151.9709,152.2413,151.9259,152.1782,6685.0
2018-11-07 12:00:00,168.95,169.01,168.81,168.97,8828.0,152.2503,152.3044,152.1241,152.2683,8828.0
2018-11-07 12:05:00,169.0,169.24,168.79,168.87,8992.0,152.2954,152.5116,152.1061,152.1782,8992.0
2018-11-07 12:10:00,168.79,168.99,168.73,168.82,9475.0,152.1061,152.2864,152.0521,152.1332,9475.0
2018-11-07 12:15:00,168.81,168.81,168.65,168.75,9278.0,152.1241,152.1241,151.98,152.0701,9278.0
2018-11-07 12:20:00,168.79,168.9,168.74,168.84,9118.0,152.1061,152.2052,152.0611,152.1512,9118.0
2018-11-07 12:25:00,168.93,168.93,168.73,168.76,3875.0,152.2323,152.2323,152.0521,152.0791,3875.0
2018-11-07 12:30:00,168.76,169.22,168.76,169.22,11688.0,152.0791,152.4936,152.0791,152.4936,11688.0
2018-11-07 12:35:00,169.3,169.34,169.0,169.02,7836.0,152.5657,152.6018,152.2954,152.3134,7836.0
2018-11-07 12:40:00,169.08,169.14,168.94,168.94,7782.0,152.3675,152.4215,152.2413,152.2413,7782.0
2018-11-07 12:45:00,168.93,169.43,168.93,169.36,8646.0,152.2323,152.6829,152.2323,152.6198,8646.0
2018-11-07 12:50:00,169.28,169.5,169.27,169.33,3890.0,152.5477,152.7459,152.5387,152.5927,3890.0
2018-11-07 12:55:00,169.37,169.39,169.24,169.29,3669.0,152.6288,152.6468,152.5116,152.5567,3669.0
2018-11-07 13:00:00,169.31,169.37,169.18,169.25,6744.0,152.5747,152.6288,152.4576,152.5207,6744.0
2018-11-07 13:05:00,169.24,169.4,169.16,169.35,6724.0,152.5116,152.6558,152.4396,152.6108,6724.0
2018-11-07 13:10:00,169.37,169.57,169.37,169.42,15805.0,152.6288,152.809,152.6288,152.6739,15805.0
2018-11-07 13:15:00,169.42,169.58,169.36,169.53,11471.0,152.6739,152.818,152.6198,152.773,11471.0
2018-11-07 13:20:00,169.58,169.58,169.28,169.45,7743.0,152.818,152.818,152.5477,152.7009,7743.0
2018-11-07 13:25:00,169.46,169.53,169.31,169.31,11427.0,152.7099,152.773,152.5747,152.5747,11427.0
2018-11-07 13:30:00,169.32,169.38,169.15,169.25,9097.0,152.5837,152.6378,152.4305,152.5207,9097.0
2018-11-07 13:35:00,169.3,169.49,169.27,169.44,13369.0,152.5657,152.7369,152.5387,152.6919,13369.0
2018-11-07 13:40:00,169.41,169.43,169.09,169.11,7510.0,152.6648,152.6829,152.3765,152.3945,7510.0
2018-11-07 13:45:00,169.09,169.09,168.71,168.84,6743.0,152.3765,152.3765,152.034,152.1512,6743.0
2018-11-07 13:50:00,168.82,168.88,168.78,168.87,7090.0,152.1332,152.1872,152.0971,152.1782,7090.0
2018-11-07 13:55:00,168.79,168.93,168.79,168.92,10852.0,152.1061,152.2323,152.1061,152.2233,10852.0
2018-11-07 14:00:00,168.85,168.92,168.82,168.91,3053.0,152.1602,152.2233,152.1332,152.2143,3053.0
2018-11-07 14:05:00,168.95,169.18,168.91,169.1,8381.0,152.2503,152.4576,152.2143,152.3855,8381.0
2018-11-07 14:10:00,169.12,169.36,169.11,169.25,8818.0,152.4035,152.6198,152.3945,152.5207,8818.0
2018-11-07 14:15:00,169.28,169.49,169.28,169.43,10808.0,152.5477,152.7369,152.5477,152.6829,10808.0
2018-11-07 14:20:00,169.47,169.65,169.47,169.52,5207.0,152.7189,152.8811,152.7189,152.764,5207.0
2018-11-07 14:25:00,169.52,169.75,169.48,169.73,16188.0,152.764,152.9712,152.7279,152.9532,16188.0
2018-11-07 14:30:00,169.69,169.93,169.67,169.83,8085.0,152.9172,153.1334,152.8991,153.0433,8085.0
2018-11-07 14:35:00,169.86,170.22,169.81,170.18,12172.0,153.0704,153.3948,153.0253,153.3587,12172.0
2018-11-07 14:40:00,170.22,170.32,170.1,170.1,11785.0,153.3948,153.4849,153.2866,153.2866,11785.0
2018-11-07 14:45:00,170.1,170.18,169.7,169.76,5544.0,153.2866,153.3587,152.9262,152.9802,5544.0
2018-11-07 14:50:00,169.75,169.9,169.67,169.71,9810.0,152.9712,153.1064,152.8991,152.9352,9810.0
2018-11-07 14:55:00,169.69,169.76,169.48,169.63,9052.0,152.9172,152.9802,152.7279,152.8631,9052.0
2018-11-07 15:00:00,169.63,169.8,169.61,169.8,9953.0,152.8631,153.0163,152.8451,153.0163,9953.0
2018-11-07 15:05:00,169.78,169.94,169.74,169.87,12363.0,152.9983,153.1425,152.9622,153.0794,12363.0
2018-11-07 15:10:00,169.85,170.1,169.83,170.04,8709.0,153.0613,153.2866,153.0433,153.2326,8709.0
2018-11-07 15:15:00,170.01,170.26,169.96,170.24,22943.0,153.2055,153.4308,153.1605,153.4128,22943.0
2018-11-07 15:20:00,170.24,170.4,170.14,170.35,16194.0,153.4128,153.557,153.3227,153.5119,16194.0
2018-11-07 15:25:00,170.35,170.64,170.35,170.6,21062.0,153.5119,153.7733,153.5119,153.7372,21062.0
2018-11-07 15:30:00,170.59,170.96,170.58,170.89,31835.0,153.7282,154.0616,153.7192,153.9986,31835.0
2018-11-07 15:35:00,170.9,171.19,170.89,170.98,57595.0,154.0076,154.2689,153.9986,154.0797,57595.0
2018-11-07 15:40:00,170.98,170.99,170.6,170.62,22475.0,154.0797,154.0887,153.7372,153.7552,22475.0
2018-11-07 15:45:00,170.6,170.69,170.18,170.26,18754.0,153.7372,153.8183,153.3587,153.4308,18754.0
2018-11-07 15:50:00,170.26,170.63,170.16,170.63,29874.0,153.4308,153.7642,153.3407,153.7642,29874.0
2018-11-07 15:55:00,170.65,171.06,170.58,171.03,72642.0,153.7823,154.1517,153.7192,154.1247,72642.0
2018-11-08 09:30:00,170.0,170.17,169.52,170.16,13646.0,153.8774,154.0313,153.4429,154.0222,13646.0
2018-11-08 09:35:00,170.3,170.84,169.88,170.84,27050.0,154.1489,154.6377,153.7688,154.6377,27050.0
2018-11-08 09:40:00,170.96,170.96,170.1,170.1,12698.0,154.7463,154.7463,153.9679,153.9679,12698.0
2018-11-08 09:45:00,170.21,170.8,170.19,170.79,22601.0,154.0675,154.6015,154.0494,154.5925,22601.0
2018-11-08 09:50:00,170.76,171.25,170.63,170.63,12667.0,154.5653,155.0088,154.4476,154.4476,12667.0
2018-11-08 09:55:00,170.75,170.87,170.37,170.71,22430.0,154.5563,154.6649,154.2123,154.5201,22430.0
2018-11-08 10:00:00,170.35,170.35,169.51,169.71,22012.0,154.1942,154.1942,153.4339,153.6149,22012.0
2018-11-08 10:05:00,169.66,169.9,169.33,169.33,10579.0,153.5696,153.7869,153.2709,153.2709,10579.0
2018-11-08 10:10:00,169.45,169.52,169.01,169.49,28388.0,153.3796,153.4429,152.9813,153.4158,28388.0
2018-11-08 10:15:00,169.61,169.61,169.44,169.54,9933.0,153.5244,153.5244,153.3705,153.461,9933.0
2018-11-08 10:20:00,169.57,169.8,169.24,169.79,21571.0,153.4882,153.6964,153.1895,153.6873,21571.0
2018-11-08 10:25:00,169.86,170.31,169.86,170.11,12083.0,153.7507,154.158,153.7507,153.977,12083.0
2018-11-08 10:30:00,170.07,170.55,169.88,170.55,15964.0,153.9408,154.3752,153.7688,154.3752,15964.0
2018-11-08 10:35:00,170.6,170.97,170.38,170.82,18955.0,154.4205,154.7554,154.2214,154.6196,18955.0
2018-11-08 10:40:00,171.0,171.21,170.42,170.42,19680.0,154.7826,154.9726,154.2576,154.2576,19680.0
2018-11-08 10:45:00,170.42,170.78,170.12,170.12,41021.0,154.2576,154.5834,153.986,153.986,41021.0
2018-11-08 10:50:00,170.21,170.28,169.98,170.0,19759.0,154.0675,154.1308,153.8593,153.8774,19759.0
2018-11-08 10:55:00,170.04,170.52,169.95,170.41,13620.0,153.9136,154.3481,153.8321,154.2485,13620.0
2018-11-08 11:00:00,170.33,170.36,170.15,170.31,7106.0,154.1761,154.2033,154.0132,154.158,7106.0
2018-11-08 11:05:00,170.22,170.56,170.15,170.56,11473.0,154.0765,154.3843,154.0132,154.3843,11473.0
2018-11-08 11:10:00,170.46,170.51,170.36,170.51,7342.0,154.2938,154.339,154.2033,154.339,7342.0
2018-11-08 11:15:00,170.45,170.8,170.43,170.72,11337.0,154.2847,154.6015,154.2666,154.5291,11337.0
2018-11-08 11:20:00,170.71,170.71,170.34,170.46,11561.0,154.5201,154.5201,154.1851,154.2938,11561.0
2018-11-08 11:25:00,170.55,170.96,170.55,170.96,5282.0,154.3752,154.7463,154.3752,154.7463,5282.0
2018-11-08 11:30:00,170.98,171.17,170.96,170.98,4970.0,154.7645,154.9364,154.7463,154.7645,4970.0
2018-11-08 11:35:00,170.97,171.05,170.78,171.04,7899.0,154.7554,154.8278,154.5834,154.8188,7899.0
2018-11-08 11:40:00,171.11,171.5,171.07,171.5,17244.0,154.8821,155.2351,154.8459,155.2351,17244.0
2018-11-08 11:45:00,171.36,171.36,171.18,171.34,12518.0,155.1084,155.1084,154.9455,155.0903,12518.0
2018-11-08 11:50:00,171.32,171.4,171.23,171.23,9543.0,155.0722,155.1446,154.9907,154.9907,9543.0
2018-11-08 11:55:00,171.23,171.5,171.21,171.41,16583.0,154.9907,155.2351,154.9726,155.1537,16583.0
2018-11-08 12:00:00,171.49,171.74,171.49,171.73,12679.0,155.2261,155.4524,155.2261,155.4433,12679.0
2018-11-08 12:05:00,171.76,171.99,171.67,171.76,17634.0,155.4705,155.6787,155.389,155.4705,17634.0
2018-11-08 12:10:00,171.67,172.1,171.67,172.09,8130.0,155.389,155.7782,155.389,155.7692,8130.0
2018-11-08 12:15:00,172.09,172.13,171.56,171.62,13374.0,155.7692,155.8054,155.2894,155.3438,13374.0
2018-11-08 12:20:00,171.59,171.61,171.11,171.11,7969.0,155.3166,155.3347,154.8821,154.8821,7969.0
2018-11-08 12:25:00,171.14,171.52,171.08,171.4,8356.0,154.9093,155.2532,154.855,155.1446,8356.0
2018-11-08 12:30:00,171.36,171.49,171.31,171.49,3743.0,155.1084,155.2261,155.0632,155.2261,3743.0
2018-11-08 12:35:00,171.47,171.66,171.47,171.59,9910.0,155.208,155.38,155.208,155.3166,9910.0
2018-11-08 12:40:00,171.64,171.67,171.4,171.42,10799.0,155.3619,155.389,155.1446,155.1627,10799.0
2018-11-08 12:45:00,171.35,171.53,171.34,171.45,9267.0,155.0994,155.2623,155.0903,155.1899,9267.0
2018-11-08 12:50:00,171.44,171.57,171.26,171.45,16997.0,155.1808,155.2985,155.0179,155.1899,16997.0
2018-11-08 12:55:00,171.45,171.47,171.39,171.45,7044.0,155.1899,155.208,155.1356,155.1899,7044.0
2018-11-08 13:00:00,171.44,171.52,171.42,171.46,4951.0,155.1808,155.2532,155.1627,155.1989,4951.0
2018-11-08 13:05:00,171.5,171.66,171.5,171.56,10245.0,155.2351,155.38,155.2351,155.2894,10245.0
2018-11-08 13:10:00,171.52,171.55,171.39,171.46,8151.0,155.2532,155.2804,155.1356,155.1989,8151.0
2018-11-08 13:15:00,171.46,171.46,171.19,171.19,2294.0,155.1989,155.1989,154.9545,154.9545,2294.0
2018-11-08 13:20:00,171.18,171.18,171.01,171.01,5212.0,154.9455,154.9455,154.7916,154.7916,5212.0
2018-11-08 13:25:00,170.96,170.98,170.79,170.83,3418.0,154.7463,154.7645,154.5925,154.6287,3418.0
2018-11-08 13:30:00,170.82,170.85,170.72,170.72,2799.0,154.6196,154.6468,154.5291,154.5291,2799.0
2018-11-08 13:35:00,170.68,170.72,170.39,170.39,3027.0,154.4929,154.5291,154.2304,154.2304,3027.0
2018-11-08 13:40:00,170.45,170.45,170.2,170.34,11104.0,154.2847,154.2847,154.0584,154.1851,11104.0
2018-11-08 13:45:00,170.39,170.5,170.31,170.34,9989.0,154.2304,154.33,154.158,154.1851,9989.0
2018-11-08 13:50:00,170.3,170.54,170.29,170.36,9546.0,154.1489,154.3662,154.1399,154.2033,9546.0
2018-11-08 13:55:00,170.32,170.63,170.3,170.62,5854.0,154.167,154.4476,154.1489,154.4386,5854.0
2018-11-08 14:00:00,170.57,170.84,170.4,170.49,21129.0,154.3933,154.6377,154.2395,154.3209,21129.0
2018-11-08 14:05:00,170.56,171.1,170.56,171.01,12948.0,154.3843,154.8731,154.3843,154.7916,12948.0
2018-11-08 14:10:00,171.0,171.0,170.65,170.74,20514.0,154.7826,154.7826,154.4657,154.5472,20514.0
2018-11-08 14:15:00,170.74,171.11,170.72,171.11,20964.0,154.5472,154.8821,154.5291,154.8821,20964.0
2018-11-08 14:20:00,171.11,171.31,171.11,171.11,7274.0,154.8821,155.0632,154.8821,154.8821,7274.0
2018-11-08 14:25:00,171.07,171.1,170.89,170.89,13664.0,154.8459,154.8731,154.683,154.683,13664.0
2018-11-08 14:30:00,170.86,170.88,170.65,170.72,16328.0,154.6558,154.6739,154.4657,154.5291,16328.0
2018-11-08 14:35:00,170.75,170.91,170.56,170.57,24564.0,154.5563,154.7011,154.3843,154.3933,24564.0
2018-11-08 14:40:00,170.55,170.57,170.27,170.4,19392.0,154.3752,154.3933,154.1218,154.2395,19392.0
2018-11-08 14:45:00,170.43,170.74,170.36,170.73,14214.0,154.2666,154.5472,154.2033,154.5382,14214.0
2018-11-08 14:50:00,170.72,170.91,170.67,170.84,16206.0,154.5291,154.7011,154.4839,154.6377,16206.0
2018-11-08 14:55:00,170.84,171.0,170.78,170.84,11318.0,154.6377,154.7826,154.5834,154.6377,11318.0
2018-11-08 15:00:00,170.79,170.94,170.38,170.43,21762.0,154.5925,154.7282,154.2214,154.2666,21762.0
2018-11-08 15:05:00,170.48,170.95,170.43,170.89,21761.0,154.3119,154.7373,154.2666,154.683,21761.0
2018-11-08 15:10:00,170.91,171.01,170.73,170.99,15653.0,154.7011,154.7916,154.5382,154.7735,15653.0
2018-11-08 15:15:00,170.98,171.2,170.94,171.05,13842.0,154.7645,154.9636,154.7282,154.8278,13842.0
2018-11-08 15:20:00,171.09,171.09,170.83,170.99,17622.0,154.864,154.864,154.6287,154.7735,17622.0
2018-11-08 15:25:00,170.98,171.1,170.8,170.8,21411.0,154.7645,154.8731,154.6015,154.6015,21411.0
2018-11-08 15:30:00,170.77,171.13,170.75,171.1,32256.0,154.5744,154.9002,154.5563,154.8731,32256.0
2018-11-08 15:35:00,171.06,171.26,170.9,171.07,34435.0,154.8369,155.0179,154.692,154.8459,34435.0
2018-11-08 15:40:00,171.05,171.24,170.98,171.16,20461.0,154.8278,154.9998,154.7645,154.9274,20461.0
2018-11-08 15:45:00,171.16,171.25,170.92,170.92,19494.0,154.9274,155.0088,154.7101,154.7101,19494.0
2018-11-08 15:50:00,170.93,171.08,170.8,170.88,36572.0,154.7192,154.855,154.6015,154.6739,36572.0
2018-11-08 15:55:00,170.88,171.12,170.85,171.05,81140.0,154.6739,154.8912,154.6468,154.8278,81140.0
2018-11-09 09:30:00,169.66,170.52,169.47,170.49,11602.0,153.5696,154.3481,153.3977,154.3209,11602.0
2018-11-09 09:35:00,170.68,170.95,169.63,169.78,31613.0,154.4929,154.7373,153.5425,153.6783,31613.0
2018-11-09 09:40:00,169.63,169.81,169.2,169.58,50083.0,153.5425,153.7054,153.1533,153.4972,50083.0
2018-11-09 09:45:00,169.55,169.87,168.63,168.64,107056.0,153.4701,153.7597,152.6373,152.6464,107056.0
2018-11-09 09:50:00,168.53,168.53,166.89,167.02,42884.0,152.5468,152.5468,151.0623,151.18,42884.0
2018-11-09 09:55:00,166.91,167.29,166.91,167.0,26765.0,151.0804,151.4244,151.0804,151.1619,26765.0
2018-11-09 10:00:00,167.0,167.8,166.97,167.72,31865.0,151.1619,151.886,151.1348,151.8136,31865.0
2018-11-09 10:05:00,167.69,167.8,167.27,167.27,29084.0,151.7865,151.886,151.4063,151.4063,29084.0
2018-11-09 10:10:00,167.27,167.5,167.21,167.43,17473.0,151.4063,151.6145,151.352,151.5511,17473.0
2018-11-09 10:15:00,167.44,167.44,166.93,167.1,57897.0,151.5602,151.5602,151.0985,151.2524,57897.0
2018-11-09 10:20:00,167.14,167.24,166.63,166.64,16255.0,151.2886,151.3791,150.827,150.8361,16255.0
2018-11-09 10:25:00,166.72,167.68,166.72,167.54,9069.0,150.9085,151.7774,150.9085,151.6507,9069.0
2018-11-09 10:30:00,167.54,167.81,167.24,167.68,30758.0,151.6507,151.8951,151.3791,151.7774,30758.0
2018-11-09 10:35:00,167.8,167.8,167.5,167.74,14271.0,151.886,151.886,151.6145,151.8317,14271.0
2018-11-09 10:40:00,167.66,167.86,167.55,167.56,18830.0,151.7593,151.9403,151.6597,151.6688,18830.0
2018-11-09 10:45:00,167.61,167.64,167.31,167.31,75544.0,151.7141,151.7412,151.4425,151.4425,75544.0
2018-11-09 10:50:00,167.29,167.29,166.27,166.6,52236.0,151.4244,151.4244,150.5011,150.7998,52236.0
2018-11-09 10:55:00,166.51,166.77,166.17,166.64,22078.0,150.7184,150.9537,150.4106,150.8361,22078.0
2018-11-09 11:00:00,166.74,166.82,166.29,166.31,21347.0,150.9266,150.999,150.5192,150.5373,21347.0
2018-11-09 11:05:00,166.26,166.3,165.6,165.6,17427.0,150.4921,150.5283,149.8947,149.8947,17427.0
2018-11-09 11:10:00,165.61,165.88,164.91,165.28,28587.0,149.9037,150.1481,149.2701,149.605,28587.0
2018-11-09 11:15:00,165.37,165.66,165.31,165.56,9353.0,149.6865,149.949,149.6322,149.8585,9353.0
2018-11-09 11:20:00,165.61,166.56,165.61,166.55,14910.0,149.9037,150.7636,149.9037,150.7546,14910.0
2018-11-09 11:25:00,166.36,166.43,166.07,166.22,13746.0,150.5826,150.646,150.3201,150.4559,13746.0
2018-11-09 11:30:00,166.15,166.39,165.83,166.0,16000.0,150.3925,150.6098,150.1029,150.2568,16000.0
2018-11-09 11:35:00,166.04,166.74,166.0,166.74,13615.0,150.293,150.9266,150.2568,150.9266,13615.0
2018-11-09 11:40:00,166.68,166.74,166.32,166.56,43034.0,150.8723,150.9266,150.5464,150.7636,43034.0
2018-11-09 11:45:00,166.56,166.63,166.4,166.5,13101.0,150.7636,150.827,150.6188,150.7093,13101.0
2018-11-09 11:50:00,166.48,166.62,166.3,166.62,11395.0,150.6912,150.8179,150.5283,150.8179,11395.0
2018-11-09 11:55:00,166.63,166.68,166.22,166.24,6700.0,150.827,150.8723,150.4559,150.474,6700.0
2018-11-09 12:00:00,166.2,166.24,165.87,165.95,12502.0,150.4378,150.474,150.1391,150.2115,12502.0
2018-11-09 12:05:00,165.99,166.03,165.74,165.82,11992.0,150.2477,150.2839,150.0214,150.0938,11992.0
2018-11-09 12:10:00,165.82,166.03,165.64,165.74,9215.0,150.0938,150.2839,149.9309,150.0214,9215.0
2018-11-09 12:15:00,165.62,165.67,165.5,165.6,6228.0,149.9128,149.958,149.8042,149.8947,6228.0
2018-11-09 12:20:00,165.54,165.85,165.54,165.85,4540.0,149.8404,150.121,149.8404,150.121,4540.0
2018-11-09 12:25:00,165.88,166.34,165.87,166.29,11635.0,150.1481,150.5645,150.1391,150.5192,11635.0
2018-11-09 12:30:00,166.28,166.61,166.2,166.56,10813.0,150.5102,150.8089,150.4378,150.7636,10813.0
2018-11-09 12:35:00,166.6,166.72,166.6,166.62,3801.0,150.7998,150.9085,150.7998,150.8179,3801.0
2018-11-09 12:40:00,166.56,166.65,166.45,166.61,5892.0,150.7636,150.8451,150.6641,150.8089,5892.0
2018-11-09 12:45:00,166.6,166.77,166.58,166.71,6300.0,150.7998,150.9537,150.7817,150.8994,6300.0
2018-11-09 12:50:00,166.68,166.77,166.55,166.55,2850.0,150.8723,150.9537,150.7546,150.7546,2850.0
2018-11-09 12:55:00,166.55,166.55,166.44,166.46,6799.0,150.7546,150.7546,150.655,150.6731,6799.0
2018-11-09 13:00:00,166.47,166.62,166.35,166.57,10639.0,150.6822,150.8179,150.5736,150.7727,10639.0
2018-11-09 13:05:00,166.5,166.61,166.42,166.53,9598.0,150.7093,150.8089,150.6369,150.7365,9598.0
2018-11-09 13:10:00,166.62,166.63,166.38,166.41,9055.0,150.8179,150.827,150.6007,150.6279,9055.0
2018-11-09 13:15:00,166.42,166.52,166.35,166.52,6696.0,150.6369,150.7274,150.5736,150.7274,6696.0
2018-11-09 13:20:00,166.52,166.65,166.47,166.55,13392.0,150.7274,150.8451,150.6822,150.7546,13392.0
2018-11-09 13:25:00,166.54,166.61,166.41,166.58,7362.0,150.7455,150.8089,150.6279,150.7817,7362.0
2018-11-09 13:30:00,166.56,166.57,166.42,166.56,10288.0,150.7636,150.7727,150.6369,150.7636,10288.0
2018-11-09 13:35:00,166.56,166.62,166.43,166.47,28575.0,150.7636,150.8179,150.646,150.6822,28575.0
2018-11-09 13:40:00,166.45,166.63,166.34,166.52,12679.0,150.6641,150.827,150.5645,150.7274,12679.0
2018-11-09 13:45:00,166.47,166.56,166.37,166.52,16977.0,150.6822,150.7636,150.5917,150.7274,16977.0
2018-11-09 13:50:00,166.49,166.53,166.47,166.52,6757.0,150.7003,150.7365,150.6822,150.7274,6757.0
2018-11-09 13:55:00,166.52,166.68,166.48,166.48,6177.0,150.7274,150.8723,150.6912,150.6912,6177.0
2018-11-09 14:00:00,166.47,166.7,166.4,166.7,7617.0,150.6822,150.8904,150.6188,150.8904,7617.0
2018-11-09 14:05:00,166.68,166.74,166.5,166.5,5603.0,150.8723,150.9266,150.7093,150.7093,5603.0
2018-11-09 14:10:00,166.53,166.59,166.42,166.56,5121.0,150.7365,150.7908,150.6369,150.7636,5121.0
2018-11-09 14:15:00,166.59,166.59,166.41,166.41,11056.0,150.7908,150.7908,150.6279,150.6279,11056.0
2018-11-09 14:20:00,166.41,166.49,166.36,166.47,8857.0,150.6279,150.7003,150.5826,150.6822,8857.0
2018-11-09 14:25:00,166.51,166.62,166.45,166.52,9540.0,150.7184,150.8179,150.6641,150.7274,9540.0
2018-11-09 14:30:00,166.52,166.81,166.52,166.81,7707.0,150.7274,150.9899,150.7274,150.9899,7707.0
2018-11-09 14:35:00,166.83,166.98,166.76,166.92,6888.0,151.008,151.1438,150.9447,151.0895,6888.0
2018-11-09 14:40:00,166.97,167.23,166.85,166.92,9310.0,151.1348,151.3701,151.0261,151.0895,9310.0
2018-11-09 14:45:00,166.93,167.19,166.8,166.9,35576.0,151.0985,151.3339,150.9809,151.0714,35576.0
2018-11-09 14:50:00,166.93,167.22,166.91,167.15,17996.0,151.0985,151.361,151.0804,151.2977,17996.0
2018-11-09 14:55:00,167.06,167.63,167.06,167.13,14726.0,151.2162,151.7322,151.2162,151.2796,14726.0
2018-11-09 15:00:00,167.18,167.24,166.87,166.88,18724.0,151.3248,151.3791,151.0442,151.0533,18724.0
2018-11-09 15:05:00,166.9,167.14,166.89,167.01,29933.0,151.0714,151.2886,151.0623,151.171,29933.0
2018-11-09 15:10:00,167.02,167.19,166.81,167.05,24652.0,151.18,151.3339,150.9899,151.2072,24652.0
2018-11-09 15:15:00,167.01,167.13,166.81,167.07,31684.0,151.171,151.2796,150.9899,151.2253,31684.0
2018-11-09 15:20:00,167.06,167.58,166.81,167.53,24064.0,151.2162,151.6869,150.9899,151.6416,24064.0
2018-11-09 15:25:00,167.55,167.63,167.39,167.42,11444.0,151.6597,151.7322,151.5149,151.5421,11444.0
2018-11-09 15:30:00,167.45,167.95,167.41,167.66,36366.0,151.5692,152.0218,151.533,151.7593,36366.0
2018-11-09 15:35:00,167.63,168.19,167.63,167.66,26641.0,151.7322,152.2391,151.7322,151.7593,26641.0
2018-11-09 15:40:00,167.69,168.27,167.68,168.27,19826.0,151.7865,152.3115,151.7774,152.3115,19826.0
2018-11-09 15:45:00,168.33,168.46,167.65,167.72,26092.0,152.3658,152.4834,151.7503,151.8136,26092.0
2018-11-09 15:50:00,167.75,167.78,167.6,167.73,42908.0,151.8408,151.8679,151.705,151.8227,42908.0
2018-11-09 15:55:00,167.78,167.8,167.26,167.33,68119.0,151.8679,151.886,151.3973,151.4606,68119.0
2018-11-12 09:30:00,167.11,167.11,165.56,165.56,25728.0,151.2615,151.2615,149.8585,149.8585,25728.0
2018-11-12 09:35:00,165.76,166.34,165.51,166.11,14461.0,150.0395,150.5645,149.8132,150.3563,14461.0
2018-11-12 09:40:00,165.93,166.32,165.76,166.32,47158.0,150.1934,150.5464,150.0395,150.5464,47158.0
2018-11-12 09:45:00,166.38,166.67,166.3,166.38,13672.0,150.6007,150.8632,150.5283,150.6007,13672.0
2018-11-12 09:50:00,166.38,166.38,165.59,165.59,30644.0,150.6007,150.6007,149.8856,149.8856,30644.0
2018-11-12 09:55:00,165.62,166.05,165.42,165.87,19767.0,149.9128,150.302,149.7318,150.1391,19767.0
2018-11-12 10:00:00,165.61,165.68,165.12,165.39,26880.0,149.9037,149.9671,149.4602,149.7046,26880.0
2018-11-12 10:05:00,165.5,166.44,165.4,166.44,9137.0,149.8042,150.655,149.7137,150.655,9137.0
2018-11-12 10:10:00,166.35,166.73,166.13,166.36,7799.0,150.5736,150.9175,150.3744,150.5826,7799.0
2018-11-12 10:15:00,166.41,166.77,166.41,166.54,8615.0,150.6279,150.9537,150.6279,150.7455,8615.0
2018-11-12 10:20:00,166.53,167.19,166.37,167.14,17421.0,150.7365,151.3339,150.5917,151.2886,17421.0
2018-11-12 10:25:00,167.19,167.58,167.19,167.4,11713.0,151.3339,151.6869,151.3339,151.524,11713.0
2018-11-12 10:30:00,167.4,167.4,166.83,167.0,12191.0,151.524,151.524,151.008,151.1619,12191.0
2018-11-12 10:35:00,166.87,166.97,166.57,166.61,7839.0,151.0442,151.1348,150.7727,150.8089,7839.0
2018-11-12 10:40:00,166.63,166.97,166.63,166.66,8234.0,150.827,151.1348,150.827,150.8542,8234.0
2018-11-12 10:45:00,166.73,166.8,166.5,166.73,14318.0,150.9175,150.9809,150.7093,150.9175,14318.0
2018-11-12 10:50:00,166.68,166.95,166.51,166.51,5835.0,150.8723,151.1167,150.7184,150.7184,5835.0
2018-11-12 10:55:00,166.56,166.76,166.49,166.56,10418.0,150.7636,150.9447,150.7003,150.7636,10418.0
2018-11-12 11:00:00,166.56,166.81,166.47,166.71,16328.0,150.7636,150.9899,150.6822,150.8994,16328.0
2018-11-12 11:05:00,166.63,166.95,166.55,166.86,5708.0,150.827,151.1167,150.7546,151.0352,5708.0
2018-11-12 11:10:00,166.9,166.9,166.67,166.74,14743.0,151.0714,151.0714,150.8632,150.9266,14743.0
2018-11-12 11:15:00,166.69,166.69,166.17,166.17,36282.0,150.8813,150.8813,150.4106,150.4106,36282.0
2018-11-12 11:20:00,166.11,166.37,166.08,166.28,7219.0,150.3563,150.5917,150.3292,150.5102,7219.0
2018-11-12 11:25:00,166.38,166.49,166.23,166.23,10701.0,150.6007,150.7003,150.4649,150.4649,10701.0
2018-11-12 11:30:00,166.38,166.49,166.06,166.31,15344.0,150.6007,150.7003,150.3111,150.5373,15344.0
2018-11-12 11:35:00,166.37,166.65,166.29,166.31,6313.0,150.5917,150.8451,150.5192,150.5373,6313.0
2018-11-12 11:40:00,166.3,166.66,166.3,166.54,13062.0,150.5283,150.8542,150.5283,150.7455,13062.0
2018-11-12 11:45:00,166.48,166.62,166.38,166.38,7051.0,150.6912,150.8179,150.6007,150.6007,7051.0
2018-11-12 11:50:00,166.38,166.61,166.05,166.61,16478.0,150.6007,150.8089,150.302,150.8089,16478.0
2018-11-12 11:55:00,166.45,166.65,166.44,166.57,3899.0,150.6641,150.8451,150.655,150.7727,3899.0
2018-11-12 12:00:00,166.5,166.71,166.44,166.59,4686.0,150.7093,150.8994,150.655,150.7908,4686.0
2018-11-12 12:05:00,166.67,167.09,166.63,166.92,8108.0,150.8632,151.2434,150.827,151.0895,8108.0
2018-11-12 12:10:00,166.89,166.9,166.55,166.7,3921.0,151.0623,151.0714,150.7546,150.8904,3921.0
2018-11-12 12:15:00,166.69,166.83,166.64,166.8,12814.0,150.8813,151.008,150.8361,150.9809,12814.0
2018-11-12 12:20:00,166.75,166.88,166.71,166.88,7149.0,150.9356,151.0533,150.8994,151.0533,7149.0
2018-11-12 12:25:00,166.87,166.95,166.73,166.83,9229.0,151.0442,151.1167,150.9175,151.008,9229.0
2018-11-12 12:30:00,166.88,167.09,166.88,167.03,12776.0,151.0533,151.2434,151.0533,151.1891,12776.0
2018-11-12 12:35:00,167.05,167.35,166.97,167.35,13977.0,151.2072,151.4787,151.1348,151.4787,13977.0
2018-11-12 12:40:00,167.35,167.62,167.35,167.61,23026.0,151.4787,151.7231,151.4787,151.7141,23026.0
2018-11-12 12:45:00,167.55,167.64,167.55,167.64,13253.0,151.6597,151.7412,151.6597,151.7412,13253.0
2018-11-12 12:50:00,167.61,167.65,167.49,167.55,18705.0,151.7141,151.7503,151.6054,151.6597,18705.0
2018-11-12 12:55:00,167.55,167.6,167.49,167.55,11685.0,151.6597,151.705,151.6054,151.6597,11685.0
2018-11-12 13:00:00,167.53,167.57,167.4,167.41,7010.0,151.6416,151.6779,151.524,151.533,7010.0
2018-11-12 13:05:00,167.36,167.36,166.86,166.88,12960.0,151.4878,151.4878,151.0352,151.0533,12960.0
2018-11-12 13:10:00,166.81,166.87,166.66,166.67,3291.0,150.9899,151.0442,150.8542,150.8632,3291.0
2018-11-12 13:15:00,166.66,166.77,166.46,166.47,11883.0,150.8542,150.9537,150.6731,150.6822,11883.0
2018-11-12 13:20:00,166.47,167.38,166.47,166.8,19222.0,150.6822,151.5059,150.6822,150.9809,19222.0
2018-11-12 13:25:00,166.83,166.98,166.73,166.88,7485.0,151.008,151.1438,150.9175,151.0533,7485.0
2018-11-12 13:30:00,166.85,166.98,166.77,166.9,12547.0,151.0261,151.1438,150.9537,151.0714,12547.0
2018-11-12 13:35:00,166.87,166.9,166.76,166.84,5886.0,151.0442,151.0714,150.9447,151.0171,5886.0
2018-11-12 13:40:00,166.85,166.87,166.69,166.75,2968.0,151.0261,151.0442,150.8813,150.9356,2968.0
2018-11-12 13:45:00,166.72,166.9,166.58,166.9,8443.0,150.9085,151.0714,150.7817,151.0714,8443.0
2018-11-12 13:50:00,166.94,167.36,166.91,167.35,4214.0,151.1076,151.4878,151.0804,151.4787,4214.0
2018-11-12 13:55:00,167.31,167.31,167.19,167.23,6192.0,151.4425,151.4425,151.3339,151.3701,6192.0
2018-11-12 14:00:00,167.24,167.75,167.19,167.75,10494.0,151.3791,151.8408,151.3339,151.8408,10494.0
2018-11-12 14:05:00,167.74,167.74,167.34,167.51,9611.0,151.8317,151.8317,151.4697,151.6235,9611.0
2018-11-12 14:10:00,167.53,167.7,167.53,167.65,2578.0,151.6416,151.7955,151.6416,151.7503,2578.0
2018-11-12 14:15:00,167.6,168.02,167.6,168.0,8193.0,151.705,152.0852,151.705,152.0671,8193.0
2018-11-12 14:20:00,168.03,168.03,167.73,167.89,11287.0,152.0942,152.0942,151.8227,151.9675,11287.0
2018-11-12 14:25:00,167.94,167.95,167.67,167.7,15536.0,152.0128,152.0218,151.7684,151.7955,15536.0
2018-11-12 14:30:00,167.74,167.78,167.51,167.51,4613.0,151.8317,151.8679,151.6235,151.6235,4613.0
2018-11-12 14:35:00,167.46,167.46,167.0,167.3,11056.0,151.5783,151.5783,151.1619,151.4335,11056.0
2018-11-12 14:40:00,167.34,167.43,167.16,167.3,11030.0,151.4697,151.5511,151.3067,151.4335,11030.0
2018-11-12 14:45:00,167.34,167.58,167.26,167.27,1976.0,151.4697,151.6869,151.3973,151.4063,1976.0
2018-11-12 14:50:00,167.26,167.27,166.86,166.87,4900.0,151.3973,151.4063,151.0352,151.0442,4900.0
2018-11-12 14:55:00,166.8,166.8,166.53,166.56,9570.0,150.9809,150.9809,150.7365,150.7636,9570.0
2018-11-12 15:00:00,166.55,166.88,166.52,166.72,20900.0,150.7546,151.0533,150.7274,150.9085,20900.0
2018-11-12 15:05:00,166.66,166.66,166.41,166.41,15452.0,150.8542,150.8542,150.6279,150.6279,15452.0
2018-11-12 15:10:00,166.38,166.58,166.17,166.36,13573.0,150.6007,150.7817,150.4106,150.5826,13573.0
2018-11-12 15:15:00,166.27,166.53,166.17,166.43,12856.0,150.5011,150.7365,150.4106,150.646,12856.0
2018-11-12 15:20:00,166.4,166.64,166.35,166.63,14914.0,150.6188,150.8361,150.5736,150.827,14914.0
2018-11-12 15:25:00,166.59,166.74,166.59,166.69,20282.0,150.7908,150.9266,150.7908,150.8813,20282.0
2018-11-12 15:30:00,166.69,166.7,165.96,166.05,32822.0,150.8813,150.8904,150.2205,150.302,32822.0
2018-11-12 15:35:00,166.05,166.19,165.76,166.01,24999.0,150.302,150.4287,150.0395,150.2658,24999.0
2018-11-12 15:40:00,165.98,166.09,165.91,166.0,36575.0,150.2386,150.3382,150.1753,150.2568,36575.0
2018-11-12 15:45:00,165.95,166.1,165.44,165.45,32737.0,150.2115,150.3473,149.7499,149.7589,32737.0
2018-11-12 15:50:00,165.46,165.55,164.84,164.92,39812.0,149.768,149.8494,149.2068,149.2792,39812.0
2018-11-12 15:55:00,164.93,165.08,164.79,165.08,115319.0,149.2882,149.424,149.1615,149.424,115319.0
2018-11-13 09:30:00,165.6,166.79,165.6,166.78,12461.0,149.8947,150.9718,149.8947,150.9628,12461.0
2018-11-13 09:35:00,166.49,166.6,166.2,166.41,5703.0,150.7003,150.7998,150.4378,150.6279,5703.0
2018-11-13 09:40:00,166.46,166.66,165.55,165.55,6818.0,150.6731,150.8542,149.8494,149.8494,6818.0
2018-11-13 09:45:00,165.73,166.38,165.57,166.12,13843.0,150.0124,150.6007,149.8675,150.3654,13843.0
2018-11-13 09:50:00,165.82,166.07,165.54,166.07,16000.0,150.0938,150.3201,149.8404,150.3201,16000.0
2018-11-13 09:55:00,165.95,165.95,165.11,165.58,36581.0,150.2115,150.2115,149.4512,149.8766,36581.0
2018-11-13 10:00:00,165.42,165.44,164.97,165.29,14828.0,149.7318,149.7499,149.3244,149.6141,14828.0
2018-11-13 10:05:00,165.31,166.0,165.18,165.82,7754.0,149.6322,150.2568,149.5145,150.0938,7754.0
2018-11-13 10:10:00,165.76,165.76,165.28,165.56,3200.0,150.0395,150.0395,149.605,149.8585,3200.0
2018-11-13 10:15:00,165.49,165.75,165.43,165.75,2900.0,149.7951,150.0305,149.7408,150.0305,2900.0
2018-11-13 10:20:00,165.66,165.66,164.75,164.9,3400.0,149.949,149.949,149.1253,149.2611,3400.0
2018-11-13 10:25:00,164.95,165.05,164.5,164.6,30268.0,149.3063,149.3968,148.899,148.9895,30268.0
2018-11-13 10:30:00,164.6,164.71,164.37,164.66,36308.0,148.9895,149.0891,148.7813,149.0438,36308.0
2018-11-13 10:35:00,164.67,165.02,164.52,164.96,17274.0,149.0529,149.3697,148.9171,149.3154,17274.0
2018-11-13 10:40:00,164.91,165.52,164.79,165.4,14610.0,149.2701,149.8223,149.1615,149.7137,14610.0
2018-11-13 10:45:00,165.39,165.78,165.31,165.58,2205.0,149.7046,150.0576,149.6322,149.8766,2205.0
2018-11-13 10:50:00,165.6,165.77,165.25,165.66,7536.0,149.8947,150.0486,149.5779,149.949,7536.0
2018-11-13 10:55:00,165.82,166.34,165.77,166.21,3168.0,150.0938,150.5645,150.0486,150.4468,3168.0
2018-11-13 11:00:00,166.18,166.99,166.17,166.99,3200.0,150.4197,151.1529,150.4106,151.1529,3200.0
2018-11-13 11:05:00,166.89,166.95,166.3,166.51,4944.0,151.0623,151.1167,150.5283,150.7184,4944.0
2018-11-13 11:10:00,166.63,167.0,166.61,166.83,4400.0,150.827,151.1619,150.8089,151.008,4400.0
2018-11-13 11:15:00,166.96,167.7,166.7,167.7,9269.0,151.1257,151.7955,150.8904,151.7955,9269.0
2018-11-13 11:20:00,167.5,167.59,167.09,167.09,3200.0,151.6145,151.696,151.2434,151.2434,3200.0
2018-11-13 11:25:00,167.2,167.38,167.09,167.2,4926.0,151.3429,151.5059,151.2434,151.3429,4926.0
2018-11-13 11:30:00,167.09,167.33,166.96,167.21,3700.0,151.2434,151.4606,151.1257,151.352,3700.0
2018-11-13 11:35:00,167.18,167.24,166.67,166.74,2909.0,151.3248,151.3791,150.8632,150.9266,2909.0
2018-11-13 11:40:00,166.75,166.92,166.69,166.92,2000.0,150.9356,151.0895,150.8813,151.0895,2000.0
2018-11-13 11:45:00,166.89,167.01,166.79,166.99,3700.0,151.0623,151.171,150.9718,151.1529,3700.0
2018-11-13 11:50:00,167.03,167.19,166.68,166.68,8349.0,151.1891,151.3339,150.8723,150.8723,8349.0
2018-11-13 11:55:00,166.64,166.82,166.63,166.81,5425.0,150.8361,150.999,150.827,150.9899,5425.0
2018-11-13 12:00:00,166.95,167.06,166.79,166.92,4056.0,151.1167,151.2162,150.9718,151.0895,4056.0
2018-11-13 12:05:00,166.93,166.93,166.22,166.22,2565.0,151.0985,151.0985,150.4559,150.4559,2565.0
2018-11-13 12:10:00,166.23,166.56,166.22,166.56,1219.0,150.4649,150.7636,150.4559,150.7636,1219.0
2018-11-13 12:15:00,166.59,166.65,166.36,166.51,6974.0,150.7908,150.8451,150.5826,150.7184,6974.0
2018-11-13 12:20:00,166.37,166.43,166.1,166.34,13271.0,150.5917,150.646,150.3473,150.5645,13271.0
2018-11-13 12:25:00,166.38,166.75,166.32,166.57,9624.0,150.6007,150.9356,150.5464,150.7727,9624.0
2018-11-13 12:30:00,166.57,166.57,166.39,166.42,3400.0,150.7727,150.7727,150.6098,150.6369,3400.0
2018-11-13 12:35:00,166.28,166.3,166.0,166.01,3208.0,150.5102,150.5283,150.2568,150.2658,3208.0
2018-11-13 12:40:00,166.08,166.08,165.61,165.86,2991.0,150.3292,150.3292,149.9037,150.13,2991.0
2018-11-13 12:45:00,165.8,165.87,165.71,165.77,1937.0,150.0757,150.1391,149.9943,150.0486,1937.0
2018-11-13 12:50:00,165.75,165.92,165.44,165.65,18584.0,150.0305,150.1843,149.7499,149.9399,18584.0
2018-11-13 12:55:00,165.56,165.56,165.4,165.53,8052.0,149.8585,149.8585,149.7137,149.8313,8052.0
2018-11-13 13:00:00,165.63,165.85,165.63,165.82,1610.0,149.9218,150.121,149.9218,150.0938,1610.0
2018-11-13 13:05:00,165.73,165.74,165.23,165.23,2200.0,150.0124,150.0214,149.5598,149.5598,2200.0
2018-11-13 13:10:00,165.36,165.48,164.9,164.9,5071.0,149.6774,149.7861,149.2611,149.2611,5071.0
2018-11-13 13:15:00,164.98,165.1,164.89,164.98,15758.0,149.3335,149.4421,149.252,149.3335,15758.0
2018-11-13 13:20:00,164.98,165.28,164.98,165.23,1705.0,149.3335,149.605,149.3335,149.5598,1705.0
2018-11-13 13:25:00,165.23,165.23,164.75,165.09,4562.0,149.5598,149.5598,149.1253,149.4331,4562.0
2018-11-13 13:30:00,165.15,165.38,164.97,165.26,4400.0,149.4874,149.6956,149.3244,149.5869,4400.0
2018-11-13 13:35:00,165.25,165.58,165.16,165.52,3317.0,149.5779,149.8766,149.4964,149.8223,3317.0
2018-11-13 13:40:00,165.55,165.55,165.2,165.28,2949.0,149.8494,149.8494,149.5326,149.605,2949.0
2018-11-13 13:45:00,165.3,165.48,165.15,165.24,2624.0,149.6231,149.7861,149.4874,149.5688,2624.0
2018-11-13 13:50:00,165.22,165.31,165.15,165.2,2671.0,149.5507,149.6322,149.4874,149.5326,2671.0
2018-11-13 13:55:00,165.29,165.33,165.04,165.06,2400.0,149.6141,149.6503,149.3878,149.4059,2400.0
2018-11-13 14:00:00,164.97,165.04,164.54,164.68,34199.0,149.3244,149.3878,148.9352,149.0619,34199.0
2018-11-13 14:05:00,164.62,164.76,164.42,164.54,16207.0,149.0076,149.1344,148.8266,148.9352,16207.0
2018-11-13 14:10:00,164.52,164.52,164.31,164.31,25514.0,148.9171,148.9171,148.727,148.727,25514.0
2018-11-13 14:15:00,164.3,164.49,164.09,164.21,108605.0,148.718,148.89,148.5279,148.6365,108605.0
2018-11-13 14:20:00,164.26,164.35,163.85,163.99,49844.0,148.6818,148.7632,148.3107,148.4374,49844.0
2018-11-13 14:25:00,163.99,164.13,163.92,164.12,14249.0,148.4374,148.5641,148.374,148.555,14249.0
2018-11-13 14:30:00,164.09,164.24,163.93,164.2,13777.0,148.5279,148.6637,148.3831,148.6275,13777.0
2018-11-13 14:35:00,164.25,164.38,164.17,164.27,7321.0,148.6727,148.7904,148.6003,148.6908,7321.0
2018-11-13 14:40:00,164.24,164.24,163.55,163.55,9181.0,148.6637,148.6637,148.0391,148.0391,9181.0
2018-11-13 14:45:00,163.56,163.67,163.28,163.67,4575.0,148.0482,148.1477,147.7947,148.1477,4575.0
2018-11-13 14:50:00,163.64,163.98,163.51,163.98,6247.0,148.1206,148.4283,148.0029,148.4283,6247.0
2018-11-13 14:55:00,163.94,164.03,163.76,163.88,7956.0,148.3921,148.4736,148.2292,148.3378,7956.0
2018-11-13 15:00:00,163.82,164.59,163.81,164.5,7933.0,148.2835,148.9805,148.2744,148.899,7933.0
2018-11-13 15:05:00,164.49,164.49,164.04,164.2,6309.0,148.89,148.89,148.4826,148.6275,6309.0
2018-11-13 15:10:00,164.04,164.17,163.94,164.08,4638.0,148.4826,148.6003,148.3921,148.5188,4638.0
2018-11-13 15:15:00,164.15,164.19,163.64,163.87,9860.0,148.5822,148.6184,148.1206,148.3288,9860.0
2018-11-13 15:20:00,163.82,164.04,163.76,163.92,10644.0,148.2835,148.4826,148.2292,148.374,10644.0
2018-11-13 15:25:00,163.94,164.4,163.94,164.22,5274.0,148.3921,148.8085,148.3921,148.6456,5274.0
2018-11-13 15:30:00,164.18,164.27,163.79,164.01,18281.0,148.6094,148.6908,148.2563,148.4555,18281.0
2018-11-13 15:35:00,163.96,164.47,163.96,164.21,11647.0,148.4102,148.8719,148.4102,148.6365,11647.0
2018-11-13 15:40:00,164.25,164.33,164.12,164.33,10277.0,148.6727,148.7451,148.555,148.7451,10277.0
2018-11-13 15:45:00,164.26,164.39,164.12,164.28,39401.0,148.6818,148.7994,148.555,148.6999,39401.0
2018-11-13 15:50:00,164.3,164.63,164.28,164.61,26568.0,148.718,149.0167,148.6999,148.9986,26568.0
2018-11-13 15:55:00,164.62,164.62,164.35,164.44,33944.0,149.0076,149.0076,148.7632,148.8447,33944.0
2018-11-14 09:30:00,165.73,166.09,165.49,165.63,8978.0,150.0124,150.3382,149.7951,149.9218,8978.0
2018-11-14 09:35:00,165.59,166.06,165.46,165.89,8443.0,149.8856,150.3111,149.768,150.1572,8443.0
2018-11-14 09:40:00,165.91,166.54,165.6,166.14,11347.0,150.1753,150.7455,149.8947,150.3835,11347.0
2018-11-14 09:45:00,166.14,166.59,166.03,166.53,10665.0,150.3835,150.7908,150.2839,150.7365,10665.0
2018-11-14 09:50:00,166.59,167.03,166.19,166.44,22073.0,150.7908,151.1891,150.4287,150.655,22073.0
2018-11-14 09:55:00,166.61,166.97,166.26,166.97,11900.0,150.8089,151.1348,150.4921,151.1348,11900.0
2018-11-14 10:00:00,166.97,167.07,166.76,166.93,6300.0,151.1348,151.2253,150.9447,151.0985,6300.0
2018-11-14 10:05:00,167.0,167.04,166.6,166.67,8655.0,151.1619,151.1981,150.7998,150.8632,8655.0
2018-11-14 10:10:00,166.65,166.65,165.63,165.66,7900.0,150.8451,150.8451,149.9218,149.949,7900.0
2018-11-14 10:15:00,165.62,166.03,165.47,165.98,13020.0,149.9128,150.2839,149.777,150.2386,13020.0
2018-11-14 10:20:00,165.88,166.28,165.88,165.93,8361.0,150.1481,150.5102,150.1481,150.1934,8361.0
2018-11-14 10:25:00,165.8,165.98,165.66,165.92,6856.0,150.0757,150.2386,149.949,150.1843,6856.0
2018-11-14 10:30:00,165.97,166.16,165.91,165.97,7510.0,150.2296,150.4016,150.1753,150.2296,7510.0
2018-11-14 10:35:00,165.93,166.18,165.82,166.03,3872.0,150.1934,150.4197,150.0938,150.2839,3872.0
2018-11-14 10:40:00,165.93,165.98,165.68,165.82,2039.0,150.1934,150.2386,149.9671,150.0938,2039.0
2018-11-14 10:45:00,165.75,166.0,165.63,165.8,9000.0,150.0305,150.2568,149.9218,150.0757,9000.0
2018-11-14 10:50:00,165.76,165.86,165.26,165.52,28883.0,150.0395,150.13,149.5869,149.8223,28883.0
2018-11-14 10:55:00,165.56,165.63,165.36,165.6,18149.0,149.8585,149.9218,149.6774,149.8947,18149.0
2018-11-14 11:00:00,165.54,165.63,165.3,165.63,21465.0,149.8404,149.9218,149.6231,149.9218,21465.0
2018-11-14 11:05:00,165.63,165.71,165.34,165.34,23041.0,149.9218,149.9943,149.6593,149.6593,23041.0
2018-11-14 11:10:00,165.31,165.54,165.26,165.38,14510.0,149.6322,149.8404,149.5869,149.6956,14510.0
2018-11-14 11:15:00,165.39,165.57,165.35,165.41,11771.0,149.7046,149.8675,149.6684,149.7227,11771.0
2018-11-14 11:20:00,165.48,165.62,165.26,165.27,34330.0,149.7861,149.9128,149.5869,149.596,34330.0
2018-11-14 11:25:00,165.26,165.42,165.04,165.2,10465.0,149.5869,149.7318,149.3878,149.5326,10465.0
2018-11-14 11:30:00,165.2,165.61,165.2,165.51,10215.0,149.5326,149.9037,149.5326,149.8132,10215.0
2018-11-14 11:35:00,165.49,165.56,165.1,165.17,27415.0,149.7951,149.8585,149.4421,149.5055,27415.0
2018-11-14 11:40:00,165.1,165.31,165.0,165.03,32446.0,149.4421,149.6322,149.3516,149.3787,32446.0
2018-11-14 11:45:00,165.06,165.31,165.0,165.13,36876.0,149.4059,149.6322,149.3516,149.4693,36876.0
2018-11-14 11:50:00,165.13,165.4,165.03,165.35,39551.0,149.4693,149.7137,149.3787,149.6684,39551.0
2018-11-14 11:55:00,165.35,166.08,165.31,165.84,13646.0,149.6684,150.3292,149.6322,150.1119,13646.0
2018-11-14 12:00:00,165.89,165.98,165.77,165.78,9740.0,150.1572,150.2386,150.0486,150.0576,9740.0
2018-11-14 12:05:00,165.74,165.91,165.71,165.77,15021.0,150.0214,150.1753,149.9943,150.0486,15021.0
2018-11-14 12:10:00,165.77,165.86,165.51,165.66,85306.0,150.0486,150.13,149.8132,149.949,85306.0
2018-11-14 12:15:00,165.6,165.69,165.55,165.58,12960.0,149.8947,149.9762,149.8494,149.8766,12960.0
2018-11-14 12:20:00,165.65,165.98,165.6,165.84,10300.0,149.9399,150.2386,149.8947,150.1119,10300.0
2018-11-14 12:25:00,165.88,166.13,165.83,166.06,7801.0,150.1481,150.3744,150.1029,150.3111,7801.0
2018-11-14 12:30:00,166.02,166.09,165.78,165.87,9670.0,150.2749,150.3382,150.0576,150.1391,9670.0
2018-11-14 12:35:00,165.83,165.83,165.4,165.56,12101.0,150.1029,150.1029,149.7137,149.8585,12101.0
2018-11-14 12:40:00,165.63,165.65,165.26,165.29,6706.0,149.9218,149.9399,149.5869,149.6141,6706.0
2018-11-14 12:45:00,165.43,165.77,165.29,165.77,18837.0,149.7408,150.0486,149.6141,150.0486,18837.0
2018-11-14 12:50:00,165.81,166.0,165.53,165.57,19541.0,150.0848,150.2568,149.8313,149.8675,19541.0
2018-11-14 12:55:00,165.67,165.87,165.26,165.31,5754.0,149.958,150.1391,149.5869,149.6322,5754.0
2018-11-14 13:00:00,165.45,165.55,165.29,165.48,5260.0,149.7589,149.8494,149.6141,149.7861,5260.0
2018-11-14 13:05:00,165.41,165.7,165.36,165.69,15754.0,149.7227,149.9852,149.6774,149.9762,15754.0
2018-11-14 13:10:00,165.7,165.7,165.08,165.45,20358.0,149.9852,149.9852,149.424,149.7589,20358.0
2018-11-14 13:15:00,165.53,165.74,165.36,165.67,23898.0,149.8313,150.0214,149.6774,149.958,23898.0
2018-11-14 13:20:00,165.6,165.74,165.27,165.4,10933.0,149.8947,150.0214,149.596,149.7137,10933.0
2018-11-14 13:25:00,165.41,165.7,165.41,165.68,48902.0,149.7227,149.9852,149.7227,149.9671,48902.0
2018-11-14 13:30:00,165.64,165.75,165.05,165.23,52925.0,149.9309,150.0305,149.3968,149.5598,52925.0
2018-11-14 13:35:00,165.2,165.34,165.16,165.22,6055.0,149.5326,149.6593,149.4964,149.5507,6055.0
2018-11-14 13:40:00,165.15,165.15,164.6,164.6,4367.0,149.4874,149.4874,148.9895,148.9895,4367.0
2018-11-14 13:45:00,164.65,164.82,164.45,164.45,13140.0,149.0348,149.1887,148.8538,148.8538,13140.0
2018-11-14 13:50:00,164.42,164.6,164.37,164.54,7329.0,148.8266,148.9895,148.7813,148.9352,7329.0
2018-11-14 13:55:00,164.54,164.72,164.54,164.72,4653.0,148.9352,149.0981,148.9352,149.0981,4653.0
2018-11-14 14:00:00,164.67,164.67,163.98,163.98,13024.0,149.0529,149.0529,148.4283,148.4283,13024.0
2018-11-14 14:05:00,164.06,164.29,163.95,164.29,8820.0,148.5007,148.7089,148.4012,148.7089,8820.0
2018-11-14 14:10:00,164.26,164.81,164.23,164.81,8779.0,148.6818,149.1796,148.6546,149.1796,8779.0
2018-11-14 14:15:00,164.89,165.52,164.89,165.3,5555.0,149.252,149.8223,149.252,149.6231,5555.0
2018-11-14 14:20:00,165.23,165.6,165.18,165.59,6770.0,149.5598,149.8947,149.5145,149.8856,6770.0
2018-11-14 14:25:00,165.5,165.68,165.12,165.12,42473.0,149.8042,149.9671,149.4602,149.4602,42473.0
2018-11-14 14:30:00,164.89,165.31,164.85,165.01,4735.0,149.252,149.6322,149.2158,149.3606,4735.0
2018-11-14 14:35:00,164.97,165.33,164.97,165.1,4273.0,149.3244,149.6503,149.3244,149.4421,4273.0
2018-11-14 14:40:00,165.13,165.43,165.12,165.38,15844.0,149.4693,149.7408,149.4602,149.6956,15844.0
2018-11-14 14:45:00,165.4,166.02,165.36,166.02,29664.0,149.7137,150.2749,149.6774,150.2749,29664.0
2018-11-14 14:50:00,166.0,166.04,165.7,165.85,16251.0,150.2568,150.293,149.9852,150.121,16251.0
2018-11-14 14:55:00,165.91,166.69,165.91,166.62,27132.0,150.1753,150.8813,150.1753,150.8179,27132.0
2018-11-14 15:00:00,166.6,167.08,166.45,166.73,24408.0,150.7998,151.2343,150.6641,150.9175,24408.0
2018-11-14 15:05:00,166.77,167.18,166.76,166.94,30399.0,150.9537,151.3248,150.9447,151.1076,30399.0
2018-11-14 15:10:00,166.91,167.25,166.85,167.13,23133.0,151.0804,151.3882,151.0261,151.2796,23133.0
2018-11-14 15:15:00,167.13,167.28,166.94,167.28,18636.0,151.2796,151.4154,151.1076,151.4154,18636.0
2018-11-14 15:20:00,167.25,167.26,166.87,167.23,20863.0,151.3882,151.3973,151.0442,151.3701,20863.0
2018-11-14 15:25:00,167.18,167.26,167.0,167.24,11732.0,151.3248,151.3973,151.1619,151.3791,11732.0
2018-11-14 15:30:00,167.23,167.35,166.81,166.98,29473.0,151.3701,151.4787,150.9899,151.1438,29473.0
2018-11-14 15:35:00,166.97,166.99,166.75,166.95,36827.0,151.1348,151.1529,150.9356,151.1167,36827.0
2018-11-14 15:40:00,166.91,167.29,166.87,166.99,53756.0,151.0804,151.4244,151.0442,151.1529,53756.0
2018-11-14 15:45:00,166.97,167.21,166.97,167.11,42692.0,151.1348,151.352,151.1348,151.2615,42692.0
2018-11-14 15:50:00,167.07,167.13,166.77,166.9,107764.0,151.2253,151.2796,150.9537,151.0714,107764.0
2018-11-14 15:55:00,166.9,166.9,166.56,166.7,95199.0,151.0714,151.0714,150.7636,150.8904,95199.0
2018-11-15 09:30:00,164.93,165.27,164.39,165.15,19351.0,149.2882,149.596,148.7994,149.4874,19351.0
2018-11-15 09:35:00,165.36,165.52,164.78,165.5,24915.0,149.6774,149.8223,149.1525,149.8042,24915.0
2018-11-15 09:40:00,165.4,165.94,165.11,165.94,17202.0,149.7137,150.2024,149.4512,150.2024,17202.0
2018-11-15 09:45:00,165.95,165.95,165.04,165.78,13514.0,150.2115,150.2115,149.3878,150.0576,13514.0
2018-11-15 09:50:00,165.83,165.83,165.18,165.62,5800.0,150.1029,150.1029,149.5145,149.9128,5800.0
2018-11-15 09:55:00,165.74,166.21,165.74,165.96,6029.0,150.0214,150.4468,150.0214,150.2205,6029.0
2018-11-15 10:00:00,165.92,166.11,165.75,165.75,6852.0,150.1843,150.3563,150.0305,150.0305,6852.0
2018-11-15 10:05:00,165.49,165.68,165.26,165.38,7626.0,149.7951,149.9671,149.5869,149.6956,7626.0
2018-11-15 10:10:00,165.31,165.83,165.29,165.7,6858.0,149.6322,150.1029,149.6141,149.9852,6858.0
2018-11-15 10:15:00,165.8,166.01,165.63,165.97,4934.0,150.0757,150.2658,149.9218,150.2296,4934.0
2018-11-15 10:20:00,165.88,166.13,165.73,165.8,4673.0,150.1481,150.3744,150.0124,150.0757,4673.0
2018-11-15 10:25:00,165.73,166.2,165.73,166.05,5106.0,150.0124,150.4378,150.0124,150.302,5106.0
2018-11-15 10:30:00,165.96,166.0,164.95,165.12,9766.0,150.2205,150.2568,149.3063,149.4602,9766.0
2018-11-15 10:35:00,165.12,165.22,164.89,165.22,6988.0,149.4602,149.5507,149.252,149.5507,6988.0
2018-11-15 10:40:00,165.36,165.46,165.18,165.24,4286.0,149.6774,149.768,149.5145,149.5688,4286.0
2018-11-15 10:45:00,165.33,165.69,165.3,165.49,4630.0,149.6503,149.9762,149.6231,149.7951,4630.0
2018-11-15 10:50:00,165.49,165.83,165.43,165.74,4886.0,149.7951,150.1029,149.7408,150.0214,4886.0
2018-11-15 10:55:00,165.87,165.9,165.49,165.49,8214.0,150.1391,150.1662,149.7951,149.7951,8214.0
2018-11-15 11:00:00,165.4,165.75,165.18,165.53,8107.0,149.7137,150.0305,149.5145,149.8313,8107.0
2018-11-15 11:05:00,165.58,166.16,165.58,165.9,9180.0,149.8766,150.4016,149.8766,150.1662,9180.0
2018-11-15 11:10:00,165.98,166.3,165.98,166.23,3600.0,150.2386,150.5283,150.2386,150.4649,3600.0
2018-11-15 11:15:00,166.16,166.48,166.02,166.39,9487.0,150.4016,150.6912,150.2749,150.6098,9487.0
2018-11-15 11:20:00,166.53,167.2,166.53,167.05,5000.0,150.7365,151.3429,150.7365,151.2072,5000.0
2018-11-15 11:25:00,166.95,167.01,166.67,166.77,4399.0,151.1167,151.171,150.8632,150.9537,4399.0
2018-11-15 11:30:00,166.76,167.2,166.71,167.14,4462.0,150.9447,151.3429,150.8994,151.2886,4462.0
2018-11-15 11:35:00,167.04,167.26,166.84,167.15,3800.0,151.1981,151.3973,151.0171,151.2977,3800.0
2018-11-15 11:40:00,167.06,167.48,166.89,167.14,6549.0,151.2162,151.5964,151.0623,151.2886,6549.0
2018-11-15 11:45:00,167.26,167.41,166.99,167.13,4161.0,151.3973,151.533,151.1529,151.2796,4161.0
2018-11-15 11:50:00,167.05,167.59,167.0,167.49,2804.0,151.2072,151.696,151.1619,151.6054,2804.0
2018-11-15 11:55:00,167.51,167.52,167.16,167.43,4064.0,151.6235,151.6326,151.3067,151.5511,4064.0
2018-11-15 12:00:00,167.44,167.6,167.23,167.54,5158.0,151.5602,151.705,151.3701,151.6507,5158.0
2018-11-15 12:05:00,167.64,167.79,167.33,167.33,5894.0,151.7412,151.877,151.4606,151.4606,5894.0
2018-11-15 12:10:00,167.3,167.38,167.09,167.13,3235.0,151.4335,151.5059,151.2434,151.2796,3235.0
2018-11-15 12:15:00,167.06,167.33,167.06,167.33,3300.0,151.2162,151.4606,151.2162,151.4606,3300.0
2018-11-15 12:20:00,167.31,167.51,167.19,167.49,2775.0,151.4425,151.6235,151.3339,151.6054,2775.0
2018-11-15 12:25:00,167.57,167.63,167.28,167.57,3581.0,151.6779,151.7322,151.4154,151.6779,3581.0
2018-11-15 12:30:00,167.57,167.57,167.27,167.44,2500.0,151.6779,151.6779,151.4063,151.5602,2500.0
2018-11-15 12:35:00,167.59,167.65,167.17,167.5,4250.0,151.696,151.7503,151.3158,151.6145,4250.0
2018-11-15 12:40:00,167.45,167.45,167.02,167.02,3310.0,151.5692,151.5692,151.18,151.18,3310.0
2018-11-15 12:45:00,166.96,167.03,166.89,167.03,2700.0,151.1257,151.1891,151.0623,151.1891,2700.0
2018-11-15 12:50:00,167.09,167.21,166.64,166.65,3200.0,151.2434,151.352,150.8361,150.8451,3200.0
2018-11-15 12:55:00,166.69,166.74,166.46,166.61,2506.0,150.8813,150.9266,150.6731,150.8089,2506.0
2018-11-15 13:00:00,166.52,166.64,166.13,166.29,3066.0,150.7274,150.8361,150.3744,150.5192,3066.0
2018-11-15 13:05:00,166.24,166.39,165.97,166.0,3160.0,150.474,150.6098,150.2296,150.2568,3160.0
2018-11-15 13:10:00,166.02,166.35,166.01,166.35,1700.0,150.2749,150.5736,150.2658,150.5736,1700.0
2018-11-15 13:15:00,166.35,167.18,166.21,167.15,8838.0,150.5736,151.3248,150.4468,151.2977,8838.0
2018-11-15 13:20:00,167.2,168.32,167.2,168.3,8297.0,151.3429,152.3567,151.3429,152.3386,8297.0
2018-11-15 13:25:00,168.31,169.21,168.31,169.21,17346.0,152.3477,153.1623,152.3477,153.1623,17346.0
2018-11-15 13:30:00,169.2,169.8,169.16,169.8,9923.0,153.1533,153.6964,153.1171,153.6964,9923.0
2018-11-15 13:35:00,169.83,170.43,169.72,170.27,45337.0,153.7235,154.2666,153.6239,154.1218,45337.0
2018-11-15 13:40:00,170.34,170.35,169.96,170.04,16646.0,154.1851,154.1942,153.8412,153.9136,16646.0
2018-11-15 13:45:00,169.97,170.11,169.06,169.17,8013.0,153.8502,153.977,153.0265,153.1261,8013.0
2018-11-15 13:50:00,169.16,169.98,169.16,169.67,7496.0,153.1171,153.8593,153.1171,153.5787,7496.0
2018-11-15 13:55:00,169.83,170.21,169.72,169.89,4481.0,153.7235,154.0675,153.6239,153.7778,4481.0
2018-11-15 14:00:00,169.92,170.15,169.83,170.1,3770.0,153.805,154.0132,153.7235,153.9679,3770.0
2018-11-15 14:05:00,169.97,170.21,169.97,170.04,3600.0,153.8502,154.0675,153.8502,153.9136,3600.0
2018-11-15 14:10:00,170.01,170.27,169.86,170.23,5018.0,153.8864,154.1218,153.7507,154.0856,5018.0
2018-11-15 14:15:00,170.27,170.31,169.42,169.54,9512.0,154.1218,154.158,153.3524,153.461,9512.0
2018-11-15 14:20:00,169.57,169.75,169.4,169.72,6165.0,153.4882,153.6511,153.3343,153.6239,6165.0
2018-11-15 14:25:00,169.87,170.62,169.77,170.53,4525.0,153.7597,154.4386,153.6692,154.3571,4525.0
2018-11-15 14:30:00,170.47,171.01,170.47,170.91,8289.0,154.3028,154.7916,154.3028,154.7011,8289.0
2018-11-15 14:35:00,170.79,170.79,170.26,170.38,2600.0,154.5925,154.5925,154.1127,154.2214,2600.0
2018-11-15 14:40:00,170.46,170.49,170.31,170.34,3800.0,154.2938,154.3209,154.158,154.1851,3800.0
2018-11-15 14:45:00,170.5,170.78,170.46,170.55,5741.0,154.33,154.5834,154.2938,154.3752,5741.0
2018-11-15 14:50:00,170.46,170.57,170.0,170.25,5136.0,154.2938,154.3933,153.8774,154.1037,5136.0
2018-11-15 14:55:00,170.27,170.51,170.14,170.24,6899.0,154.1218,154.339,154.0041,154.0946,6899.0
2018-11-15 15:00:00,170.26,170.36,169.17,169.4,12186.0,154.1127,154.2033,153.1261,153.3343,12186.0
2018-11-15 15:05:00,169.46,169.93,169.46,169.71,8612.0,153.3886,153.814,153.3886,153.6149,8612.0
2018-11-15 15:10:00,169.77,170.39,169.77,170.33,7327.0,153.6692,154.2304,153.6692,154.1761,7327.0
2018-11-15 15:15:00,170.4,170.42,169.53,169.53,9126.0,154.2395,154.2576,153.452,153.452,9126.0
2018-11-15 15:20:00,169.39,169.56,169.15,169.48,5448.0,153.3252,153.4791,153.108,153.4067,5448.0
2018-11-15 15:25:00,169.54,169.8,169.25,169.26,4557.0,153.461,153.6964,153.1985,153.2076,4557.0
2018-11-15 15:30:00,169.25,169.7,169.21,169.42,12783.0,153.1985,153.6058,153.1623,153.3524,12783.0
2018-11-15 15:35:00,169.37,169.81,169.34,169.81,12106.0,153.3071,153.7054,153.28,153.7054,12106.0
2018-11-15 15:40:00,169.84,169.95,169.31,169.49,11856.0,153.7326,153.8321,153.2528,153.4158,11856.0
2018-11-15 15:45:00,169.42,169.53,169.1,169.13,18579.0,153.3524,153.452,153.0627,153.0899,18579.0
2018-11-15 15:50:00,169.14,169.62,169.13,169.58,21346.0,153.099,153.5334,153.0899,153.4972,21346.0
2018-11-15 15:55:00,169.56,169.93,169.33,169.93,53808.0,153.4791,153.814,153.2709,153.814,53808.0
2018-11-16 09:30:00,169.74,171.38,169.25,169.38,40220.0,153.6421,155.1265,153.1985,153.3162,40220.0
2018-11-16 09:35:00,169.38,170.29,169.38,170.21,3700.0,153.3162,154.1399,153.3162,154.0675,3700.0
2018-11-16 09:40:00,170.28,170.28,169.74,169.94,4648.0,154.1308,154.1308,153.6421,153.8231,4648.0
2018-11-16 09:45:00,170.2,170.68,169.97,170.56,2600.0,154.0584,154.4929,153.8502,154.3843,2600.0
2018-11-16 09:50:00,170.32,170.92,170.26,170.43,4416.0,154.167,154.7101,154.1127,154.2666,4416.0
2018-11-16 09:55:00,170.48,170.48,169.75,169.99,5808.0,154.3119,154.3119,153.6511,153.8683,5808.0
2018-11-16 10:00:00,169.96,169.96,169.56,169.87,9803.0,153.8412,153.8412,153.4791,153.7597,9803.0
2018-11-16 10:05:00,169.8,169.8,169.05,169.14,12500.0,153.6964,153.6964,153.0175,153.099,12500.0
2018-11-16 10:10:00,169.09,169.43,168.82,169.43,13585.0,153.0537,153.3615,152.8093,153.3615,13585.0
2018-11-16 10:15:00,169.37,170.06,169.29,169.29,2200.0,153.3071,153.9317,153.2347,153.2347,2200.0
2018-11-16 10:20:00,169.51,169.82,169.51,169.78,3535.0,153.4339,153.7145,153.4339,153.6783,3535.0
2018-11-16 10:25:00,169.96,170.09,169.76,170.05,2800.0,153.8412,153.9589,153.6602,153.9227,2800.0
2018-11-16 10:30:00,170.06,170.69,170.06,170.58,5832.0,153.9317,154.502,153.9317,154.4024,5832.0
2018-11-16 10:35:00,170.47,170.79,170.34,170.57,11596.0,154.3028,154.5925,154.1851,154.3933,11596.0
2018-11-16 10:40:00,170.64,170.64,170.16,170.29,3700.0,154.4567,154.4567,154.0222,154.1399,3700.0
2018-11-16 10:45:00,170.33,170.54,169.99,170.03,6250.0,154.1761,154.3662,153.8683,153.9045,6250.0
2018-11-16 10:50:00,170.18,170.28,169.84,170.28,3500.0,154.0403,154.1308,153.7326,154.1308,3500.0
2018-11-16 10:55:00,170.24,170.43,169.96,169.96,7900.0,154.0946,154.2666,153.8412,153.8412,7900.0
2018-11-16 11:00:00,169.84,170.06,169.74,169.75,8500.0,153.7326,153.9317,153.6421,153.6511,8500.0
2018-11-16 11:05:00,169.68,169.84,169.65,169.71,3500.0,153.5877,153.7326,153.5606,153.6149,3500.0
2018-11-16 11:10:00,169.65,169.71,169.39,169.44,7565.0,153.5606,153.6149,153.3252,153.3705,7565.0
2018-11-16 11:15:00,169.55,169.9,169.51,169.84,6726.0,153.4701,153.7869,153.4339,153.7326,6726.0
2018-11-16 11:20:00,169.78,169.83,169.62,169.74,3399.0,153.6783,153.7235,153.5334,153.6421,3399.0
2018-11-16 11:25:00,169.74,169.83,169.56,169.61,4175.0,153.6421,153.7235,153.4791,153.5244,4175.0
2018-11-16 11:30:00,169.59,169.73,169.25,169.47,4596.0,153.5063,153.633,153.1985,153.3977,4596.0
2018-11-16 11:35:00,169.59,169.76,169.5,169.76,3003.0,153.5063,153.6602,153.4248,153.6602,3003.0
2018-11-16 11:40:00,169.67,169.75,169.29,169.45,36941.0,153.5787,153.6511,153.2347,153.3796,36941.0
2018-11-16 11:45:00,169.54,169.54,169.31,169.39,2400.0,153.461,153.461,153.2528,153.3252,2400.0
2018-11-16 11:50:00,169.29,169.32,168.78,169.01,7499.0,153.2347,153.2619,152.7731,152.9813,7499.0
2018-11-16 11:55:00,169.01,169.26,168.77,169.06,9391.0,152.9813,153.2076,152.764,153.0265,9391.0
2018-11-16 12:00:00,169.03,169.25,169.0,169.09,4500.0,152.9994,153.1985,152.9722,153.0537,4500.0
2018-11-16 12:05:00,169.09,169.62,169.09,169.6,3768.0,153.0537,153.5334,153.0537,153.5153,3768.0
2018-11-16 12:10:00,169.65,169.66,169.54,169.66,2000.0,153.5606,153.5696,153.461,153.5696,2000.0
2018-11-16 12:15:00,169.53,169.63,169.28,169.43,6730.0,153.452,153.5425,153.2257,153.3615,6730.0
2018-11-16 12:20:00,169.51,169.73,169.51,169.65,3889.0,153.4339,153.633,153.4339,153.5606,3889.0
2018-11-16 12:25:00,169.59,169.67,168.98,169.14,5872.0,153.5063,153.5787,152.9541,153.099,5872.0
2018-11-16 12:30:00,169.14,170.2,169.11,170.2,6014.0,153.099,154.0584,153.0718,154.0584,6014.0
2018-11-16 12:35:00,170.16,170.85,170.11,170.64,5915.0,154.0222,154.6468,153.977,154.4567,5915.0
2018-11-16 12:40:00,170.68,171.07,170.46,170.75,9061.0,154.4929,154.8459,154.2938,154.5563,9061.0
2018-11-16 12:45:00,170.78,171.64,170.76,171.31,6300.0,154.5834,155.3619,154.5653,155.0632,6300.0
2018-11-16 12:50:00,171.26,171.26,170.5,170.6,5572.0,155.0179,155.0179,154.33,154.4205,5572.0
2018-11-16 12:55:00,170.62,170.89,170.61,170.89,3900.0,154.4386,154.683,154.4295,154.683,3900.0
2018-11-16 13:00:00,170.89,171.06,170.52,170.63,18080.0,154.683,154.8369,154.3481,154.4476,18080.0
2018-11-16 13:05:00,170.56,170.67,170.22,170.56,14134.0,154.3843,154.4839,154.0765,154.3843,14134.0
2018-11-16 13:10:00,170.63,170.73,170.46,170.59,6598.0,154.4476,154.5382,154.2938,154.4114,6598.0
2018-11-16 13:15:00,170.53,170.75,170.52,170.53,5400.0,154.3571,154.5563,154.3481,154.3571,5400.0
2018-11-16 13:20:00,170.58,170.69,170.48,170.69,4595.0,154.4024,154.502,154.3119,154.502,4595.0
2018-11-16 13:25:00,170.57,170.63,170.36,170.54,9468.0,154.3933,154.4476,154.2033,154.3662,9468.0
2018-11-16 13:30:00,170.48,170.62,170.34,170.34,2543.0,154.3119,154.4386,154.1851,154.1851,2543.0
2018-11-16 13:35:00,170.32,170.45,170.19,170.3,2600.0,154.167,154.2847,154.0494,154.1489,2600.0
2018-11-16 13:40:00,170.36,170.43,169.93,170.07,3700.0,154.2033,154.2666,153.814,153.9408,3700.0
2018-11-16 13:45:00,170.09,170.12,169.81,170.05,4650.0,153.9589,153.986,153.7054,153.9227,4650.0
2018-11-16 13:50:00,170.0,170.07,169.89,169.95,4762.0,153.8774,153.9408,153.7778,153.8321,4762.0
2018-11-16 13:55:00,169.92,170.1,169.92,169.96,4500.0,153.805,153.9679,153.805,153.8412,4500.0
2018-11-16 14:00:00,170.05,170.38,170.05,170.38,5698.0,153.9227,154.2214,153.9227,154.2214,5698.0
2018-11-16 14:05:00,170.39,170.59,170.39,170.48,2622.0,154.2304,154.4114,154.2304,154.3119,2622.0
2018-11-16 14:10:00,170.52,170.6,170.42,170.43,6389.0,154.3481,154.4205,154.2576,154.2666,6389.0
2018-11-16 14:15:00,170.23,170.45,170.09,170.45,2722.0,154.0856,154.2847,153.9589,154.2847,2722.0
2018-11-16 14:20:00,170.41,170.53,170.26,170.27,3905.0,154.2485,154.3571,154.1127,154.1218,3905.0
2018-11-16 14:25:00,170.26,170.9,170.11,170.85,2323.0,154.1127,154.692,153.977,154.6468,2323.0
2018-11-16 14:30:00,170.95,171.08,170.81,170.88,4740.0,154.7373,154.855,154.6106,154.6739,4740.0
2018-11-16 14:35:00,171.05,171.1,170.82,171.02,2800.0,154.8278,154.8731,154.6196,154.8007,2800.0
2018-11-16 14:40:00,171.0,171.0,170.72,170.82,5000.0,154.7826,154.7826,154.5291,154.6196,5000.0
2018-11-16 14:45:00,170.79,171.08,170.75,171.08,3281.0,154.5925,154.855,154.5563,154.855,3281.0
2018-11-16 14:50:00,171.11,171.12,170.86,171.12,2208.0,154.8821,154.8912,154.6558,154.8912,2208.0
2018-11-16 14:55:00,171.06,171.22,170.91,171.11,4914.0,154.8369,154.9817,154.7011,154.8821,4914.0
2018-11-16 15:00:00,171.18,171.38,170.91,171.05,8471.0,154.9455,155.1265,154.7011,154.8278,8471.0
2018-11-16 15:05:00,171.13,171.19,170.95,171.12,5853.0,154.9002,154.9545,154.7373,154.8912,5853.0
2018-11-16 15:10:00,171.15,171.23,171.05,171.23,3854.0,154.9183,154.9907,154.8278,154.9907,3854.0
2018-11-16 15:15:00,171.25,171.5,171.25,171.48,5063.0,155.0088,155.2351,155.0088,155.217,5063.0
2018-11-16 15:20:00,171.43,171.5,171.3,171.45,2766.0,155.1718,155.2351,155.0541,155.1899,2766.0
2018-11-16 15:25:00,171.48,171.5,171.2,171.26,6545.0,155.217,155.2351,154.9636,155.0179,6545.0
2018-11-16 15:30:00,171.22,171.41,171.13,171.19,14289.0,154.9817,155.1537,154.9002,154.9545,14289.0
2018-11-16 15:35:00,171.15,171.56,171.15,171.55,12030.0,154.9183,155.2894,154.9183,155.2804,12030.0
2018-11-16 15:40:00,171.57,171.59,171.27,171.34,12669.0,155.2985,155.3166,155.0269,155.0903,12669.0
2018-11-16 15:45:00,171.36,171.47,171.01,171.12,26810.0,155.1084,155.208,154.7916,154.8912,26810.0
2018-11-16 15:50:00,171.19,171.3,171.1,171.25,26869.0,154.9545,155.0541,154.8731,155.0088,26869.0
2018-11-16 15:55:00,171.25,171.39,170.97,171.29,84250.0,155.0088,155.1356,154.7554,155.0451,84250.0
2018-11-19 09:30:00,170.44,170.92,170.09,170.17,19756.0,154.2757,154.7101,153.9589,154.0313,19756.0
2018-11-19 09:35:00,169.94,170.26,169.76,169.99,9632.0,153.8231,154.1127,153.6602,153.8683,9632.0
2018-11-19 09:40:00,170.42,170.97,170.23,170.93,4383.0,154.2576,154.7554,154.0856,154.7192,4383.0
2018-11-19 09:45:00,171.03,171.03,170.18,170.18,15258.0,154.8097,154.8097,154.0403,154.0403,15258.0
2018-11-19 09:50:00,170.19,170.44,170.04,170.38,5821.0,154.0494,154.2757,153.9136,154.2214,5821.0
2018-11-19 09:55:00,170.41,171.05,170.41,171.0,3598.0,154.2485,154.8278,154.2485,154.7826,3598.0
2018-11-19 10:00:00,170.88,170.88,170.57,170.6,2439.0,154.6739,154.6739,154.3933,154.4205,2439.0
2018-11-19 10:05:00,170.59,170.6,170.08,170.12,6193.0,154.4114,154.4205,153.9498,153.986,6193.0
2018-11-19 10:10:00,170.11,170.42,170.05,170.33,5266.0,153.977,154.2576,153.9227,154.1761,5266.0
2018-11-19 10:15:00,170.3,170.62,170.3,170.34,16403.0,154.1489,154.4386,154.1489,154.1851,16403.0
2018-11-19 10:20:00,170.31,170.34,169.71,169.75,17406.0,154.158,154.1851,153.6149,153.6511,17406.0
2018-11-19 10:25:00,169.8,170.0,169.69,169.78,7394.0,153.6964,153.8774,153.5968,153.6783,7394.0
2018-11-19 10:30:00,169.78,170.14,169.67,169.8,6316.0,153.6783,154.0041,153.5787,153.6964,6316.0
2018-11-19 10:35:00,169.81,170.31,169.81,170.31,2800.0,153.7054,154.158,153.7054,154.158,2800.0
2018-11-19 10:40:00,170.34,170.34,169.77,170.01,4000.0,154.1851,154.1851,153.6692,153.8864,4000.0
2018-11-19 10:45:00,170.04,170.37,169.56,170.37,108163.0,153.9136,154.2123,153.4791,154.2123,108163.0
2018-11-19 10:50:00,170.32,171.08,170.32,170.78,19300.0,154.167,154.855,154.167,154.5834,19300.0
2018-11-19 10:55:00,170.75,170.96,170.67,170.96,3144.0,154.5563,154.7463,154.4839,154.7463,3144.0
2018-11-19 11:00:00,170.93,171.02,170.49,170.74,3518.0,154.7192,154.8007,154.3209,154.5472,3518.0
2018-11-19 11:05:00,170.78,170.93,170.74,170.76,11349.0,154.5834,154.7192,154.5472,154.5653,11349.0
2018-11-19 11:10:00,170.7,170.74,170.39,170.48,3200.0,154.511,154.5472,154.2304,154.3119,3200.0
2018-11-19 11:15:00,170.29,170.51,170.18,170.42,2823.0,154.1399,154.339,154.0403,154.2576,2823.0
2018-11-19 11:20:00,170.44,170.52,170.25,170.28,3179.0,154.2757,154.3481,154.1037,154.1308,3179.0
2018-11-19 11:25:00,170.33,170.33,169.82,169.96,22199.0,154.1761,154.1761,153.7145,153.8412,22199.0
2018-11-19 11:30:00,169.75,169.75,169.38,169.54,10159.0,153.6511,153.6511,153.3162,153.461,10159.0
2018-11-19 11:35:00,169.53,169.58,169.17,169.17,6316.0,153.452,153.4972,153.1261,153.1261,6316.0
2018-11-19 11:40:00,169.04,169.19,168.76,169.0,8736.0,153.0084,153.1442,152.755,152.9722,8736.0
2018-11-19 11:45:00,168.91,169.17,168.84,168.99,6845.0,152.8908,153.1261,152.8274,152.9632,6845.0
2018-11-19 11:50:00,168.76,169.0,168.05,168.35,15530.0,152.755,152.9722,152.1123,152.3839,15530.0
2018-11-19 11:55:00,168.32,168.68,168.31,168.61,4729.0,152.3567,152.6826,152.3477,152.6192,4729.0
2018-11-19 12:00:00,168.61,168.71,168.28,168.28,14113.0,152.6192,152.7097,152.3205,152.3205,14113.0
2018-11-19 12:05:00,168.43,168.43,168.12,168.37,14269.0,152.4563,152.4563,152.1757,152.402,14269.0
2018-11-19 12:10:00,168.43,168.76,168.28,168.52,6203.0,152.4563,152.755,152.3205,152.5378,6203.0
2018-11-19 12:15:00,168.52,168.77,168.41,168.71,12442.0,152.5378,152.764,152.4382,152.7097,12442.0
2018-11-19 12:20:00,168.68,168.68,168.49,168.57,11136.0,152.6826,152.6826,152.5106,152.583,11136.0
2018-11-19 12:25:00,168.49,168.67,168.42,168.67,2806.0,152.5106,152.6735,152.4472,152.6735,2806.0
2018-11-19 12:30:00,168.53,168.53,168.31,168.31,4060.0,152.5468,152.5468,152.3477,152.3477,4060.0
2018-11-19 12:35:00,168.28,168.67,168.18,168.6,7526.0,152.3205,152.6735,152.23,152.6102,7526.0
2018-11-19 12:40:00,168.7,168.9,168.67,168.8,4038.0,152.7007,152.8817,152.6735,152.7912,4038.0
2018-11-19 12:45:00,168.86,168.92,168.58,168.59,2391.0,152.8455,152.8998,152.5921,152.6011,2391.0
2018-11-19 12:50:00,168.43,168.71,168.18,168.59,6716.0,152.4563,152.7097,152.23,152.6011,6716.0
2018-11-19 12:55:00,168.4,168.64,168.26,168.64,8635.0,152.4291,152.6464,152.3024,152.6464,8635.0
2018-11-19 13:00:00,168.59,168.59,168.34,168.49,4628.0,152.6011,152.6011,152.3748,152.5106,4628.0
2018-11-19 13:05:00,168.65,168.66,168.02,168.02,35028.0,152.6554,152.6645,152.0852,152.0852,35028.0
2018-11-19 13:10:00,168.1,168.51,168.08,168.29,78832.0,152.1576,152.5287,152.1395,152.3296,78832.0
2018-11-19 13:15:00,168.27,168.28,167.98,168.23,5300.0,152.3115,152.3205,152.049,152.2753,5300.0
2018-11-19 13:20:00,168.31,168.32,167.89,167.91,10034.0,152.3477,152.3567,151.9675,151.9856,10034.0
2018-11-19 13:25:00,167.9,167.96,167.54,167.6,9965.0,151.9766,152.0309,151.6507,151.705,9965.0
2018-11-19 13:30:00,167.59,167.69,167.27,167.36,11632.0,151.696,151.7865,151.4063,151.4878,11632.0
2018-11-19 13:35:00,167.35,167.93,167.35,167.8,13611.0,151.4787,152.0037,151.4787,151.886,13611.0
2018-11-19 13:40:00,167.87,168.27,167.87,168.18,6260.0,151.9494,152.3115,151.9494,152.23,6260.0
2018-11-19 13:45:00,168.31,168.32,167.9,168.17,3349.0,152.3477,152.3567,151.9766,152.2209,3349.0
2018-11-19 13:50:00,168.13,168.13,167.88,167.98,3000.0,152.1847,152.1847,151.9585,152.049,3000.0
2018-11-19 13:55:00,168.05,168.12,167.86,167.94,3926.0,152.1123,152.1757,151.9403,152.0128,3926.0
2018-11-19 14:00:00,167.94,167.95,167.47,167.51,5500.0,152.0128,152.0218,151.5873,151.6235,5500.0
2018-11-19 14:05:00,167.54,167.6,167.27,167.53,4100.0,151.6507,151.705,151.4063,151.6416,4100.0
2018-11-19 14:10:00,167.49,167.49,167.3,167.3,6762.0,151.6054,151.6054,151.4335,151.4335,6762.0
2018-11-19 14:15:00,167.3,167.57,167.18,167.49,34689.0,151.4335,151.6779,151.3248,151.6054,34689.0
2018-11-19 14:20:00,167.56,167.57,167.21,167.48,3936.0,151.6688,151.6779,151.352,151.5964,3936.0
2018-11-19 14:25:00,167.47,167.64,167.38,167.51,2130.0,151.5873,151.7412,151.5059,151.6235,2130.0
2018-11-19 14:30:00,167.49,167.49,167.06,167.19,4500.0,151.6054,151.6054,151.2162,151.3339,4500.0
2018-11-19 14:35:00,167.19,167.33,167.01,167.33,7100.0,151.3339,151.4606,151.171,151.4606,7100.0
2018-11-19 14:40:00,167.47,167.54,167.32,167.41,3600.0,151.5873,151.6507,151.4516,151.533,3600.0
2018-11-19 14:45:00,167.32,167.83,167.31,167.73,4500.0,151.4516,151.9132,151.4425,151.8227,4500.0
2018-11-19 14:50:00,167.68,167.75,167.56,167.67,3200.0,151.7774,151.8408,151.6688,151.7684,3200.0
2018-11-19 14:55:00,167.68,167.87,167.59,167.71,5849.0,151.7774,151.9494,151.696,151.8046,5849.0
2018-11-19 15:00:00,167.76,167.95,167.45,167.86,7067.0,151.8498,152.0218,151.5692,151.9403,7067.0
2018-11-19 15:05:00,167.84,167.97,167.55,167.65,9883.0,151.9222,152.0399,151.6597,151.7503,9883.0
2018-11-19 15:10:00,167.71,168.25,167.69,168.08,6394.0,151.8046,152.2934,151.7865,152.1395,6394.0
2018-11-19 15:15:00,168.08,168.18,167.75,167.9,7298.0,152.1395,152.23,151.8408,151.9766,7298.0
2018-11-19 15:20:00,167.97,168.24,167.93,168.05,4941.0,152.0399,152.2843,152.0037,152.1123,4941.0
2018-11-19 15:25:00,168.06,168.22,167.87,168.12,11396.0,152.1214,152.2662,151.9494,152.1757,11396.0
2018-11-19 15:30:00,168.15,168.26,167.91,167.94,12815.0,152.2028,152.3024,151.9856,152.0128,12815.0
2018-11-19 15:35:00,167.85,168.06,167.72,167.89,9183.0,151.9313,152.1214,151.8136,151.9675,9183.0
2018-11-19 15:40:00,167.79,167.79,167.35,167.35,11800.0,151.877,151.877,151.4787,151.4787,11800.0
2018-11-19 15:45:00,167.31,167.41,167.09,167.09,13127.0,151.4425,151.533,151.2434,151.2434,13127.0
2018-11-19 15:50:00,167.09,167.33,167.03,167.28,17809.0,151.2434,151.4606,151.1891,151.4154,17809.0
2018-11-19 15:55:00,167.31,167.57,167.22,167.56,26573.0,151.4425,151.6779,151.361,151.6688,26573.0
2018-11-20 09:30:00,164.7,165.33,163.95,164.48,20426.0,149.08,149.6503,148.4012,148.8809,20426.0
2018-11-20 09:35:00,164.8,165.23,164.56,165.07,13621.0,149.1706,149.5598,148.9533,149.415,13621.0
2018-11-20 09:40:00,165.05,165.24,163.91,164.54,13300.0,149.3968,149.5688,148.365,148.9352,13300.0
2018-11-20 09:45:00,164.41,164.86,164.16,164.42,8456.0,148.8175,149.2249,148.5913,148.8266,8456.0
2018-11-20 09:50:00,164.43,164.56,164.06,164.5,2605.0,148.8356,148.9533,148.5007,148.899,2605.0
2018-11-20 09:55:00,164.24,164.82,164.22,164.82,5046.0,148.6637,149.1887,148.6456,149.1887,5046.0
2018-11-20 10:00:00,164.64,165.03,164.46,165.03,12366.0,149.0257,149.3787,148.8628,149.3787,12366.0
2018-11-20 10:05:00,164.86,164.86,164.14,164.43,4635.0,149.2249,149.2249,148.5732,148.8356,4635.0
2018-11-20 10:10:00,164.34,164.45,164.05,164.14,14940.0,148.7542,148.8538,148.4917,148.5732,14940.0
2018-11-20 10:15:00,164.18,164.69,164.18,164.54,34833.0,148.6094,149.071,148.6094,148.9352,34833.0
2018-11-20 10:20:00,164.74,165.22,164.71,165.14,5348.0,149.1162,149.5507,149.0891,149.4783,5348.0
2018-11-20 10:25:00,165.13,165.66,165.0,165.66,11267.0,149.4693,149.949,149.3516,149.949,11267.0
2018-11-20 10:30:00,165.67,165.84,165.3,165.34,5939.0,149.958,150.1119,149.6231,149.6593,5939.0
2018-11-20 10:35:00,165.49,165.84,165.45,165.74,4633.0,149.7951,150.1119,149.7589,150.0214,4633.0
2018-11-20 10:40:00,165.85,166.1,165.65,166.0,4400.0,150.121,150.3473,149.9399,150.2568,4400.0
2018-11-20 10:45:00,166.1,166.15,165.75,166.11,7066.0,150.3473,150.3925,150.0305,150.3563,7066.0
2018-11-20 10:50:00,166.12,166.58,166.08,166.56,4990.0,150.3654,150.7817,150.3292,150.7636,4990.0
2018-11-20 10:55:00,166.68,166.75,166.39,166.64,2173.0,150.8723,150.9356,150.6098,150.8361,2173.0
2018-11-20 11:00:00,166.7,166.84,166.35,166.4,13947.0,150.8904,151.0171,150.5736,150.6188,13947.0
2018-11-20 11:05:00,166.39,166.6,166.39,166.52,2587.0,150.6098,150.7998,150.6098,150.7274,2587.0
2018-11-20 11:10:00,166.4,166.75,166.27,166.35,5228.0,150.6188,150.9356,150.5011,150.5736,5228.0
2018-11-20 11:15:00,166.29,166.32,165.64,165.79,4200.0,150.5192,150.5464,149.9309,150.0667,4200.0
2018-11-20 11:20:00,165.75,165.93,165.61,165.7,8202.0,150.0305,150.1934,149.9037,149.9852,8202.0
2018-11-20 11:25:00,165.66,165.71,165.23,165.28,2500.0,149.949,149.9943,149.5598,149.605,2500.0
2018-11-20 11:30:00,165.28,165.28,164.82,164.82,4204.0,149.605,149.605,149.1887,149.1887,4204.0
2018-11-20 11:35:00,164.93,165.8,164.93,165.78,3121.0,149.2882,150.0757,149.2882,150.0576,3121.0
2018-11-20 11:40:00,165.92,166.14,165.92,166.13,1702.0,150.1843,150.3835,150.1843,150.3744,1702.0
2018-11-20 11:45:00,166.29,166.29,166.15,166.15,1301.0,150.5192,150.5192,150.3925,150.3925,1301.0
2018-11-20 11:50:00,166.19,166.19,165.87,166.0,2525.0,150.4287,150.4287,150.1391,150.2568,2525.0
2018-11-20 11:55:00,166.01,166.34,165.91,166.15,4583.0,150.2658,150.5645,150.1753,150.3925,4583.0
2018-11-20 12:00:00,166.24,166.55,166.0,166.51,3400.0,150.474,150.7546,150.2568,150.7184,3400.0
2018-11-20 12:05:00,166.5,166.51,166.05,166.05,1952.0,150.7093,150.7184,150.302,150.302,1952.0
2018-11-20 12:10:00,166.09,166.09,165.72,165.72,4100.0,150.3382,150.3382,150.0033,150.0033,4100.0
2018-11-20 12:15:00,165.7,165.85,165.28,165.28,2000.0,149.9852,150.121,149.605,149.605,2000.0
2018-11-20 12:20:00,165.21,165.27,164.8,164.99,26353.0,149.5417,149.596,149.1706,149.3425,26353.0
2018-11-20 12:25:00,165.05,165.48,165.05,165.26,8827.0,149.3968,149.7861,149.3968,149.5869,8827.0
2018-11-20 12:30:00,165.33,165.49,165.14,165.3,8200.0,149.6503,149.7951,149.4783,149.6231,8200.0
2018-11-20 12:35:00,165.22,165.38,165.0,165.04,3001.0,149.5507,149.6956,149.3516,149.3878,3001.0
2018-11-20 12:40:00,165.01,165.1,164.75,164.75,2700.0,149.3606,149.4421,149.1253,149.1253,2700.0
2018-11-20 12:45:00,164.69,164.75,164.49,164.55,2681.0,149.071,149.1253,148.89,148.9443,2681.0
2018-11-20 12:50:00,164.55,164.73,164.31,164.65,9471.0,148.9443,149.1072,148.727,149.0348,9471.0
2018-11-20 12:55:00,164.61,164.61,164.33,164.47,4241.0,148.9986,148.9986,148.7451,148.8719,4241.0
2018-11-20 13:00:00,164.47,164.57,164.32,164.32,5437.0,148.8719,148.9624,148.7361,148.7361,5437.0
2018-11-20 13:05:00,164.45,164.64,164.4,164.63,6000.0,148.8538,149.0257,148.8085,149.0167,6000.0
2018-11-20 13:10:00,164.58,164.69,164.44,164.57,15412.0,148.9714,149.071,148.8447,148.9624,15412.0
2018-11-20 13:15:00,164.53,164.73,164.45,164.51,17260.0,148.9262,149.1072,148.8538,148.9081,17260.0
2018-11-20 13:20:00,164.47,164.53,164.25,164.27,57095.0,148.8719,148.9262,148.6727,148.6908,57095.0
2018-11-20 13:25:00,164.24,164.28,164.0,164.0,17116.0,148.6637,148.6999,148.4464,148.4464,17116.0
2018-11-20 13:30:00,164.04,164.42,163.93,164.37,7315.0,148.4826,148.8266,148.3831,148.7813,7315.0
2018-11-20 13:35:00,164.28,164.39,164.24,164.32,1805.0,148.6999,148.7994,148.6637,148.7361,1805.0
2018-11-20 13:40:00,164.29,164.78,164.29,164.6,2600.0,148.7089,149.1525,148.7089,148.9895,2600.0
2018-11-20 13:45:00,164.69,164.77,164.39,164.54,1846.0,149.071,149.1434,148.7994,148.9352,1846.0
2018-11-20 13:50:00,164.55,164.55,164.33,164.49,4859.0,148.9443,148.9443,148.7451,148.89,4859.0
2018-11-20 13:55:00,164.39,164.65,164.31,164.31,76304.0,148.7994,149.0348,148.727,148.727,76304.0
2018-11-20 14:00:00,164.17,164.18,163.94,163.99,3691.0,148.6003,148.6094,148.3921,148.4374,3691.0
2018-11-20 14:05:00,163.93,163.93,163.45,163.62,10900.0,148.3831,148.3831,147.9486,148.1025,10900.0
2018-11-20 14:10:00,163.7,164.35,163.7,164.28,3275.0,148.1749,148.7632,148.1749,148.6999,3275.0
2018-11-20 14:15:00,164.18,164.53,164.18,164.4,3600.0,148.6094,148.9262,148.6094,148.8085,3600.0
2018-11-20 14:20:00,164.32,164.42,164.03,164.2,4365.0,148.7361,148.8266,148.4736,148.6275,4365.0
2018-11-20 14:25:00,164.32,164.39,164.12,164.19,2450.0,148.7361,148.7994,148.555,148.6184,2450.0
2018-11-20 14:30:00,164.23,164.77,164.23,164.76,9216.0,148.6546,149.1434,148.6546,149.1344,9216.0
2018-11-20 14:35:00,164.75,164.75,164.5,164.58,9125.0,149.1253,149.1253,148.899,148.9714,9125.0
2018-11-20 14:40:00,164.46,164.54,164.19,164.21,4521.0,148.8628,148.9352,148.6184,148.6365,4521.0
2018-11-20 14:45:00,164.21,164.32,164.0,164.12,4600.0,148.6365,148.7361,148.4464,148.555,4600.0
2018-11-20 14:50:00,164.08,164.28,163.93,163.93,3477.0,148.5188,148.6999,148.3831,148.3831,3477.0
2018-11-20 14:55:00,163.88,164.12,163.77,164.03,4909.0,148.3378,148.555,148.2382,148.4736,4909.0
2018-11-20 15:00:00,164.05,164.34,163.59,163.59,8700.0,148.4917,148.7542,148.0753,148.0753,8700.0
2018-11-20 15:05:00,163.59,163.71,163.3,163.61,4855.0,148.0753,148.1839,147.8128,148.0934,4855.0
2018-11-20 15:10:00,163.62,163.87,163.54,163.64,6022.0,148.1025,148.3288,148.0301,148.1206,6022.0
2018-11-20 15:15:00,163.54,164.29,163.48,164.16,21198.0,148.0301,148.7089,147.9757,148.5913,21198.0
2018-11-20 15:20:00,164.2,164.44,164.1,164.1,8794.0,148.6275,148.8447,148.5369,148.5369,8794.0
2018-11-20 15:25:00,164.07,164.38,163.77,164.2,18729.0,148.5098,148.7904,148.2382,148.6275,18729.0
2018-11-20 15:30:00,164.21,164.22,163.94,164.17,11651.0,148.6365,148.6456,148.3921,148.6003,11651.0
2018-11-20 15:35:00,164.08,164.44,164.05,164.44,9102.0,148.5188,148.8447,148.4917,148.8447,9102.0
2018-11-20 15:40:00,164.42,164.42,164.05,164.06,10445.0,148.8266,148.8266,148.4917,148.5007,10445.0
2018-11-20 15:45:00,164.08,164.29,163.8,163.93,18258.0,148.5188,148.7089,148.2654,148.3831,18258.0
2018-11-20 15:50:00,163.93,164.04,163.59,163.71,27389.0,148.3831,148.4826,148.0753,148.1839,27389.0
2018-11-20 15:55:00,163.74,164.02,163.7,163.73,53853.0,148.2111,148.4645,148.1749,148.202,53853.0
2018-11-21 09:30:00,164.46,164.73,164.35,164.71,7937.0,148.8628,149.1072,148.7632,149.0891,7937.0
2018-11-21 09:35:00,164.67,164.71,163.9,164.01,9661.0,149.0529,149.0891,148.3559,148.4555,9661.0
2018-11-21 09:40:00,163.82,164.4,163.79,164.4,13970.0,148.2835,148.8085,148.2563,148.8085,13970.0
2018-11-21 09:45:00,164.34,165.09,164.23,165.01,11453.0,148.7542,149.4331,148.6546,149.3606,11453.0
2018-11-21 09:50:00,165.03,165.03,164.38,164.57,6677.0,149.3787,149.3787,148.7904,148.9624,6677.0
2018-11-21 09:55:00,164.71,164.81,164.36,164.81,6500.0,149.0891,149.1796,148.7723,149.1796,6500.0
2018-11-21 10:00:00,165.0,165.84,164.95,165.84,5448.0,149.3516,150.1119,149.3063,150.1119,5448.0
2018-11-21 10:05:00,165.92,166.12,165.5,165.5,6000.0,150.1843,150.3654,149.8042,149.8042,6000.0
2018-11-21 10:10:00,165.52,165.81,165.41,165.55,3822.0,149.8223,150.0848,149.7227,149.8494,3822.0
2018-11-21 10:15:00,165.46,166.1,165.46,166.1,5767.0,149.768,150.3473,149.768,150.3473,5767.0
2018-11-21 10:20:00,166.17,166.39,165.96,166.26,4422.0,150.4106,150.6098,150.2205,150.4921,4422.0
2018-11-21 10:25:00,166.35,166.72,166.21,166.72,27248.0,150.5736,150.9085,150.4468,150.9085,27248.0
2018-11-21 10:30:00,166.66,166.81,166.43,166.72,7975.0,150.8542,150.9899,150.646,150.9085,7975.0
2018-11-21 10:35:00,166.74,166.93,166.57,166.79,8412.0,150.9266,151.0985,150.7727,150.9718,8412.0
2018-11-21 10:40:00,166.75,166.83,166.3,166.3,6245.0,150.9356,151.008,150.5283,150.5283,6245.0
2018-11-21 10:45:00,166.22,166.31,165.9,165.99,4920.0,150.4559,150.5373,150.1662,150.2477,4920.0
2018-11-21 10:50:00,166.09,166.09,165.69,165.73,4700.0,150.3382,150.3382,149.9762,150.0124,4700.0
2018-11-21 10:55:00,165.87,166.01,165.55,165.55,11518.0,150.1391,150.2658,149.8494,149.8494,11518.0
2018-11-21 11:00:00,165.55,165.58,165.26,165.44,3958.0,149.8494,149.8766,149.5869,149.7499,3958.0
2018-11-21 11:05:00,165.45,165.96,165.45,165.73,5739.0,149.7589,150.2205,149.7589,150.0124,5739.0
2018-11-21 11:10:00,165.84,166.27,165.84,166.09,4642.0,150.1119,150.5011,150.1119,150.3382,4642.0
2018-11-21 11:15:00,166.03,166.17,165.81,166.14,5674.0,150.2839,150.4106,150.0848,150.3835,5674.0
2018-11-21 11:20:00,166.13,166.13,165.77,165.77,3307.0,150.3744,150.3744,150.0486,150.0486,3307.0
2018-11-21 11:25:00,165.78,165.89,165.54,165.54,4374.0,150.0576,150.1572,149.8404,149.8404,4374.0
2018-11-21 11:30:00,165.65,166.09,165.65,165.85,8579.0,149.9399,150.3382,149.9399,150.121,8579.0
2018-11-21 11:35:00,165.89,165.95,165.63,165.63,4250.0,150.1572,150.2115,149.9218,149.9218,4250.0
2018-11-21 11:40:00,165.56,165.61,165.2,165.52,9507.0,149.8585,149.9037,149.5326,149.8223,9507.0
2018-11-21 11:45:00,165.41,165.84,165.39,165.83,5136.0,149.7227,150.1119,149.7046,150.1029,5136.0
2018-11-21 11:50:00,165.79,165.93,165.62,165.81,5476.0,150.0667,150.1934,149.9128,150.0848,5476.0
2018-11-21 11:55:00,165.8,165.8,165.4,165.47,8313.0,150.0757,150.0757,149.7137,149.777,8313.0
2018-11-21 12:00:00,165.51,165.8,165.46,165.46,10211.0,149.8132,150.0757,149.768,149.768,10211.0
2018-11-21 12:05:00,165.35,165.57,165.33,165.34,2400.0,149.6684,149.8675,149.6503,149.6593,2400.0
2018-11-21 12:10:00,165.38,165.53,165.38,165.53,5024.0,149.6956,149.8313,149.6956,149.8313,5024.0
2018-11-21 12:15:00,165.52,165.62,165.45,165.59,5007.0,149.8223,149.9128,149.7589,149.8856,5007.0
2018-11-21 12:20:00,165.55,165.72,165.48,165.56,4634.0,149.8494,150.0033,149.7861,149.8585,4634.0
2018-11-21 12:25:00,165.48,165.59,165.43,165.56,4700.0,149.7861,149.8856,149.7408,149.8585,4700.0
2018-11-21 12:30:00,165.47,165.54,165.38,165.51,4950.0,149.777,149.8404,149.6956,149.8132,4950.0
2018-11-21 12:35:00,165.56,165.56,165.43,165.43,4378.0,149.8585,149.8585,149.7408,149.7408,4378.0
2018-11-21 12:40:00,165.48,165.7,165.46,165.63,3400.0,149.7861,149.9852,149.768,149.9218,3400.0
2018-11-21 12:45:00,165.59,165.63,165.54,165.57,1100.0,149.8856,149.9218,149.8404,149.8675,1100.0
2018-11-21 12:50:00,165.57,165.65,165.51,165.6,1900.0,149.8675,149.9399,149.8132,149.8947,1900.0
2018-11-21 12:55:00,165.6,165.6,165.39,165.44,2400.0,149.8947,149.8947,149.7046,149.7499,2400.0
2018-11-21 13:00:00,165.48,165.64,165.43,165.64,2441.0,149.7861,149.9309,149.7408,149.9309,2441.0
2018-11-21 13:05:00,165.63,165.72,165.62,165.67,4000.0,149.9218,150.0033,149.9128,149.958,4000.0
2018-11-21 13:10:00,165.56,165.7,165.56,165.67,2200.0,149.8585,149.9852,149.8585,149.958,2200.0
2018-11-21 13:15:00,165.7,165.74,165.52,165.6,3790.0,149.9852,150.0214,149.8223,149.8947,3790.0
2018-11-21 13:20:00,165.54,165.54,165.19,165.23,1302.0,149.8404,149.8404,149.5236,149.5598,1302.0
2018-11-21 13:25:00,165.17,165.28,165.08,165.28,1916.0,149.5055,149.605,149.424,149.605,1916.0
2018-11-21 13:30:00,165.27,165.54,165.27,165.53,3200.0,149.596,149.8404,149.596,149.8313,3200.0
2018-11-21 13:35:00,165.48,165.52,165.4,165.46,1300.0,149.7861,149.8223,149.7137,149.768,1300.0
2018-11-21 13:40:00,165.53,165.58,165.43,165.46,2456.0,149.8313,149.8766,149.7408,149.768,2456.0
2018-11-21 13:45:00,165.46,165.46,165.25,165.28,1410.0,149.768,149.768,149.5779,149.605,1410.0
2018-11-21 13:50:00,165.28,165.31,165.13,165.15,1700.0,149.605,149.6322,149.4693,149.4874,1700.0
2018-11-21 13:55:00,165.1,165.27,165.07,165.27,2400.0,149.4421,149.596,149.415,149.596,2400.0
2018-11-21 14:00:00,165.25,165.26,165.05,165.06,1900.0,149.5779,149.5869,149.3968,149.4059,1900.0
2018-11-21 14:05:00,165.14,165.14,164.93,164.94,2480.0,149.4783,149.4783,149.2882,149.2973,2480.0
2018-11-21 14:10:00,165.02,165.04,164.87,164.87,2406.0,149.3697,149.3878,149.2339,149.2339,2406.0
2018-11-21 14:15:00,164.95,164.99,164.82,164.91,2800.0,149.3063,149.3425,149.1887,149.2701,2800.0
2018-11-21 14:20:00,164.9,165.07,164.89,165.07,4000.0,149.2611,149.415,149.252,149.415,4000.0
2018-11-21 14:25:00,165.08,165.16,165.08,165.08,2263.0,149.424,149.4964,149.424,149.424,2263.0
2018-11-21 14:30:00,165.13,165.14,165.05,165.08,3200.0,149.4693,149.4783,149.3968,149.424,3200.0
2018-11-21 14:35:00,165.12,165.12,164.97,165.09,2735.0,149.4602,149.4602,149.3244,149.4331,2735.0
2018-11-21 14:40:00,165.07,165.14,164.96,164.96,2546.0,149.415,149.4783,149.3154,149.3154,2546.0
2018-11-21 14:45:00,164.91,164.96,164.81,164.93,2740.0,149.2701,149.3154,149.1796,149.2882,2740.0
2018-11-21 14:50:00,164.84,164.85,164.6,164.62,5382.0,149.2068,149.2158,148.9895,149.0076,5382.0
2018-11-21 14:55:00,164.68,164.82,164.57,164.75,7173.0,149.0619,149.1887,148.9624,149.1253,7173.0
2018-11-21 15:00:00,164.76,164.88,164.69,164.82,3901.0,149.1344,149.243,149.071,149.1887,3901.0
2018-11-21 15:05:00,164.83,165.13,164.75,165.13,6775.0,149.1977,149.4693,149.1253,149.4693,6775.0
2018-11-21 15:10:00,165.2,165.2,164.76,164.76,17211.0,149.5326,149.5326,149.1344,149.1344,17211.0
2018-11-21 15:15:00,164.77,165.02,164.77,164.84,7788.0,149.1434,149.3697,149.1434,149.2068,7788.0
2018-11-21 15:20:00,164.87,164.87,164.65,164.73,2925.0,149.2339,149.2339,149.0348,149.1072,2925.0
2018-11-21 15:25:00,164.76,165.01,164.74,164.92,10931.0,149.1344,149.3606,149.1162,149.2792,10931.0
2018-11-21 15:30:00,164.81,164.81,164.36,164.55,9301.0,149.1796,149.1796,148.7723,148.9443,9301.0
2018-11-21 15:35:00,164.53,164.64,164.49,164.52,8067.0,148.9262,149.0257,148.89,148.9171,8067.0
2018-11-21 15:40:00,164.47,164.5,164.36,164.42,11887.0,148.8719,148.899,148.7723,148.8266,11887.0
2018-11-21 15:45:00,164.48,164.79,164.4,164.73,27864.0,148.8809,149.1615,148.8085,149.1072,27864.0
2018-11-21 15:50:00,164.75,164.81,164.6,164.66,30014.0,149.1253,149.1796,148.9895,149.0438,30014.0
2018-11-21 15:55:00,164.63,164.78,164.54,164.54,55346.0,149.0167,149.1525,148.9352,148.9352,55346.0
2018-11-23 09:30:00,162.3,163.08,162.3,163.08,9029.0,146.9077,147.6137,146.9077,147.6137,9029.0
2018-11-23 09:35:00,162.7,163.17,162.7,163.17,1881.0,147.2697,147.6951,147.2697,147.6951,1881.0
2018-11-23 09:40:00,163.07,163.3,163.07,163.3,1000.0,147.6046,147.8128,147.6046,147.8128,1000.0
2018-11-23 09:45:00,163.21,163.68,163.0,163.42,7916.0,147.7314,148.1568,147.5413,147.9214,7916.0
2018-11-23 09:50:00,163.38,163.72,163.16,163.64,2815.0,147.8852,148.193,147.6861,148.1206,2815.0
2018-11-23 09:55:00,163.72,164.57,163.72,164.4,21752.0,148.193,148.9624,148.193,148.8085,21752.0
2018-11-23 10:00:00,164.34,164.6,164.25,164.46,2600.0,148.7542,148.9895,148.6727,148.8628,2600.0
2018-11-23 10:05:00,164.55,164.79,164.5,164.5,3164.0,148.9443,149.1615,148.899,148.899,3164.0
2018-11-23 10:10:00,164.57,164.75,164.48,164.61,8478.0,148.9624,149.1253,148.8809,148.9986,8478.0
2018-11-23 10:15:00,164.68,164.86,164.52,164.59,3801.0,149.0619,149.2249,148.9171,148.9805,3801.0
2018-11-23 10:20:00,164.63,164.67,164.32,164.55,3009.0,149.0167,149.0529,148.7361,148.9443,3009.0
2018-11-23 10:25:00,164.46,164.52,164.24,164.4,1863.0,148.8628,148.9171,148.6637,148.8085,1863.0
2018-11-23 10:30:00,164.4,165.0,164.3,165.0,12331.0,148.8085,149.3516,148.718,149.3516,12331.0
2018-11-23 10:35:00,165.0,165.28,164.99,165.24,2700.0,149.3516,149.605,149.3425,149.5688,2700.0
2018-11-23 10:40:00,165.09,165.09,164.41,164.5,4344.0,149.4331,149.4331,148.8175,148.899,4344.0
2018-11-23 10:45:00,164.45,165.08,164.42,165.0,5725.0,148.8538,149.424,148.8266,149.3516,5725.0
2018-11-23 10:50:00,164.85,165.0,164.77,164.94,2008.0,149.2158,149.3516,149.1434,149.2973,2008.0
2018-11-23 10:55:00,164.88,164.91,164.23,164.5,5720.0,149.243,149.2701,148.6546,148.899,5720.0
2018-11-23 11:00:00,164.5,164.9,164.5,164.65,15186.0,148.899,149.2611,148.899,149.0348,15186.0
2018-11-23 11:05:00,164.62,165.36,164.62,165.02,5850.0,149.0076,149.6774,149.0076,149.3697,5850.0
2018-11-23 11:10:00,164.99,165.08,164.83,164.96,3772.0,149.3425,149.424,149.1977,149.3154,3772.0
2018-11-23 11:15:00,165.0,165.3,165.0,165.08,9049.0,149.3516,149.6231,149.3516,149.424,9049.0
2018-11-23 11:20:00,165.09,165.13,164.78,164.98,3515.0,149.4331,149.4693,149.1525,149.3335,3515.0
2018-11-23 11:25:00,164.89,165.25,164.89,165.1,3322.0,149.252,149.5779,149.252,149.4421,3322.0
2018-11-23 11:30:00,165.05,165.07,164.7,164.87,7962.0,149.3968,149.415,149.08,149.2339,7962.0
2018-11-23 11:35:00,164.84,164.84,164.38,164.57,6288.0,149.2068,149.2068,148.7904,148.9624,6288.0
2018-11-23 11:40:00,164.54,164.79,164.54,164.74,4472.0,148.9352,149.1615,148.9352,149.1162,4472.0
2018-11-23 11:45:00,164.77,165.18,164.77,165.12,2724.0,149.1434,149.5145,149.1434,149.4602,2724.0
2018-11-23 11:50:00,165.1,165.13,164.8,164.9,3850.0,149.4421,149.4693,149.1706,149.2611,3850.0
2018-11-23 11:55:00,164.79,164.82,164.34,164.48,5205.0,149.1615,149.1887,148.7542,148.8809,5205.0
2018-11-23 12:00:00,164.39,164.4,164.18,164.33,7286.0,148.7994,148.8085,148.6094,148.7451,7286.0
2018-11-23 12:05:00,164.33,164.35,164.06,164.18,5415.0,148.7451,148.7632,148.5007,148.6094,5415.0
2018-11-23 12:10:00,164.11,164.39,164.1,164.37,5079.0,148.546,148.7994,148.5369,148.7813,5079.0
2018-11-23 12:15:00,164.41,164.84,164.39,164.68,5550.0,148.8175,149.2068,148.7994,149.0619,5550.0
2018-11-23 12:20:00,164.57,164.57,164.44,164.45,2600.0,148.9624,148.9624,148.8447,148.8538,2600.0
2018-11-23 12:25:00,164.45,164.49,164.26,164.29,6151.0,148.8538,148.89,148.6818,148.7089,6151.0
2018-11-23 12:30:00,164.3,164.35,164.15,164.34,7930.0,148.718,148.7632,148.5822,148.7542,7930.0
2018-11-23 12:35:00,164.34,164.59,164.31,164.51,4985.0,148.7542,148.9805,148.727,148.9081,4985.0
2018-11-23 12:40:00,164.44,164.5,164.35,164.39,5521.0,148.8447,148.899,148.7632,148.7994,5521.0
2018-11-23 12:45:00,164.4,164.49,164.07,164.15,8042.0,148.8085,148.89,148.5098,148.5822,8042.0
2018-11-23 12:50:00,164.14,164.14,163.86,163.98,11168.0,148.5732,148.5732,148.3197,148.4283,11168.0
2018-11-23 12:55:00,163.96,163.96,163.46,163.6,18170.0,148.4102,148.4102,147.9576,148.0844,18170.0
2018-11-26 09:30:00,164.93,166.02,164.73,165.59,8512.0,149.2882,150.2749,149.1072,149.8856,8512.0
2018-11-26 09:35:00,166.0,166.1,165.29,166.07,6308.0,150.2568,150.3473,149.6141,150.3201,6308.0
2018-11-26 09:40:00,166.27,166.6,166.07,166.07,13895.0,150.5011,150.7998,150.3201,150.3201,13895.0
2018-11-26 09:45:00,166.21,166.29,166.09,166.17,1650.0,150.4468,150.5192,150.3382,150.4106,1650.0
2018-11-26 09:50:00,166.26,166.26,165.92,165.92,1401.0,150.4921,150.4921,150.1843,150.1843,1401.0
2018-11-26 09:55:00,166.03,166.44,166.01,166.35,5754.0,150.2839,150.655,150.2658,150.5736,5754.0
2018-11-26 10:00:00,166.53,167.12,166.48,166.9,3761.0,150.7365,151.2705,150.6912,151.0714,3761.0
2018-11-26 10:05:00,167.01,167.59,167.01,167.59,3550.0,151.171,151.696,151.171,151.696,3550.0
2018-11-26 10:10:00,167.63,167.74,167.36,167.4,5676.0,151.7322,151.8317,151.4878,151.524,5676.0
2018-11-26 10:15:00,167.47,167.81,167.43,167.75,3500.0,151.5873,151.8951,151.5511,151.8408,3500.0
2018-11-26 10:20:00,167.74,167.84,167.46,167.6,5491.0,151.8317,151.9222,151.5783,151.705,5491.0
2018-11-26 10:25:00,167.6,167.6,167.21,167.49,3866.0,151.705,151.705,151.352,151.6054,3866.0
2018-11-26 10:30:00,167.61,167.76,167.38,167.44,4300.0,151.7141,151.8498,151.5059,151.5602,4300.0
2018-11-26 10:35:00,167.34,167.36,166.88,166.89,5300.0,151.4697,151.4878,151.0533,151.0623,5300.0
2018-11-26 10:40:00,166.69,167.0,166.65,166.93,3300.0,150.8813,151.1619,150.8451,151.0985,3300.0
2018-11-26 10:45:00,166.89,166.98,166.88,166.88,2802.0,151.0623,151.1438,151.0533,151.0533,2802.0
2018-11-26 10:50:00,166.79,167.27,166.76,167.27,2327.0,150.9718,151.4063,150.9447,151.4063,2327.0
2018-11-26 10:55:00,167.26,167.47,167.23,167.47,2425.0,151.3973,151.5873,151.3701,151.5873,2425.0
2018-11-26 11:00:00,167.38,167.42,167.19,167.33,3552.0,151.5059,151.5421,151.3339,151.4606,3552.0
2018-11-26 11:05:00,167.25,167.4,167.25,167.37,2300.0,151.3882,151.524,151.3882,151.4968,2300.0
2018-11-26 11:10:00,167.29,167.56,167.08,167.56,2000.0,151.4244,151.6688,151.2343,151.6688,2000.0
2018-11-26 11:15:00,167.51,167.51,166.94,166.94,2234.0,151.6235,151.6235,151.1076,151.1076,2234.0
2018-11-26 11:20:00,166.96,167.42,166.96,167.42,6131.0,151.1257,151.5421,151.1257,151.5421,6131.0
2018-11-26 11:25:00,167.34,167.42,166.9,166.94,24935.0,151.4697,151.5421,151.0714,151.1076,24935.0
2018-11-26 11:30:00,166.98,167.04,166.84,166.84,2900.0,151.1438,151.1981,151.0171,151.0171,2900.0
2018-11-26 11:35:00,166.79,166.79,166.52,166.61,2192.0,150.9718,150.9718,150.7274,150.8089,2192.0
2018-11-26 11:40:00,166.64,166.65,166.2,166.2,3870.0,150.8361,150.8451,150.4378,150.4378,3870.0
2018-11-26 11:45:00,166.14,166.29,165.94,165.94,12548.0,150.3835,150.5192,150.2024,150.2024,12548.0
2018-11-26 11:50:00,166.0,166.21,165.9,166.0,5000.0,150.2568,150.4468,150.1662,150.2568,5000.0
2018-11-26 11:55:00,165.95,166.04,165.85,166.01,8013.0,150.2115,150.293,150.121,150.2658,8013.0
2018-11-26 12:00:00,165.98,165.99,165.82,165.87,7200.0,150.2386,150.2477,150.0938,150.1391,7200.0
2018-11-26 12:05:00,165.83,166.06,165.77,166.0,9749.0,150.1029,150.3111,150.0486,150.2568,9749.0
2018-11-26 12:10:00,166.05,166.11,165.77,165.95,10465.0,150.302,150.3563,150.0486,150.2115,10465.0
2018-11-26 12:15:00,165.9,165.93,165.81,165.88,8791.0,150.1662,150.1934,150.0848,150.1481,8791.0
2018-11-26 12:20:00,165.83,165.83,165.55,165.72,7905.0,150.1029,150.1029,149.8494,150.0033,7905.0
2018-11-26 12:25:00,165.69,165.69,165.37,165.4,4469.0,149.9762,149.9762,149.6865,149.7137,4469.0
2018-11-26 12:30:00,165.39,165.4,165.01,165.01,3527.0,149.7046,149.7137,149.3606,149.3606,3527.0
2018-11-26 12:35:00,164.98,164.98,164.64,164.91,4337.0,149.3335,149.3335,149.0257,149.2701,4337.0
2018-11-26 12:40:00,164.87,164.87,164.58,164.82,4050.0,149.2339,149.2339,148.9714,149.1887,4050.0
2018-11-26 12:45:00,164.93,164.95,164.6,164.65,6000.0,149.2882,149.3063,148.9895,149.0348,6000.0
2018-11-26 12:50:00,164.66,165.09,164.66,165.09,5123.0,149.0438,149.4331,149.0438,149.4331,5123.0
2018-11-26 12:55:00,165.05,165.21,164.87,165.17,3201.0,149.3968,149.5417,149.2339,149.5055,3201.0
2018-11-26 13:00:00,165.18,165.18,164.84,164.84,2320.0,149.5145,149.5145,149.2068,149.2068,2320.0
2018-11-26 13:05:00,164.88,165.22,164.8,165.18,2600.0,149.243,149.5507,149.1706,149.5145,2600.0
2018-11-26 13:10:00,165.23,165.37,165.14,165.27,7561.0,149.5598,149.6865,149.4783,149.596,7561.0
2018-11-26 13:15:00,165.27,165.46,165.27,165.42,2522.0,149.596,149.768,149.596,149.7318,2522.0
2018-11-26 13:20:00,165.4,165.58,165.36,165.4,3347.0,149.7137,149.8766,149.6774,149.7137,3347.0
2018-11-26 13:25:00,165.37,165.51,165.33,165.42,1853.0,149.6865,149.8132,149.6503,149.7318,1853.0
2018-11-26 13:30:00,165.32,165.47,165.29,165.47,1900.0,149.6412,149.777,149.6141,149.777,1900.0
2018-11-26 13:35:00,165.4,165.4,165.18,165.18,2200.0,149.7137,149.7137,149.5145,149.5145,2200.0
2018-11-26 13:40:00,165.17,165.26,164.97,165.26,3202.0,149.5055,149.5869,149.3244,149.5869,3202.0
2018-11-26 13:45:00,165.25,165.43,165.25,165.36,2200.0,149.5779,149.7408,149.5779,149.6774,2200.0
2018-11-26 13:50:00,165.43,165.47,165.3,165.43,1203.0,149.7408,149.777,149.6231,149.7408,1203.0
2018-11-26 13:55:00,165.42,165.59,165.41,165.51,1500.0,149.7318,149.8856,149.7227,149.8132,1500.0
2018-11-26 14:00:00,165.5,165.5,165.27,165.27,2703.0,149.8042,149.8042,149.596,149.596,2703.0
2018-11-26 14:05:00,165.3,165.41,165.28,165.34,2071.0,149.6231,149.7227,149.605,149.6593,2071.0
2018-11-26 14:10:00,165.32,165.62,165.29,165.53,6562.0,149.6412,149.9128,149.6141,149.8313,6562.0
2018-11-26 14:15:00,165.57,165.76,165.53,165.74,3600.0,149.8675,150.0395,149.8313,150.0214,3600.0
2018-11-26 14:20:00,165.75,165.76,165.64,165.66,3249.0,150.0305,150.0395,149.9309,149.949,3249.0
2018-11-26 14:25:00,165.62,165.82,165.61,165.75,3515.0,149.9128,150.0938,149.9037,150.0305,3515.0
2018-11-26 14:30:00,165.77,165.9,165.71,165.75,4633.0,150.0486,150.1662,149.9943,150.0305,4633.0
2018-11-26 14:35:00,165.78,165.91,165.78,165.91,3821.0,150.0576,150.1753,150.0576,150.1753,3821.0
2018-11-26 14:40:00,165.82,165.96,165.77,165.92,4852.0,150.0938,150.2205,150.0486,150.1843,4852.0
2018-11-26 14:45:00,165.89,165.93,165.66,165.75,4217.0,150.1572,150.1934,149.949,150.0305,4217.0
2018-11-26 14:50:00,165.79,165.86,165.72,165.86,3800.0,150.0667,150.13,150.0033,150.13,3800.0
2018-11-26 14:55:00,165.81,166.09,165.75,166.07,4433.0,150.0848,150.3382,150.0305,150.3201,4433.0
2018-11-26 15:00:00,166.11,166.28,166.02,166.27,4598.0,150.3563,150.5102,150.2749,150.5011,4598.0
2018-11-26 15:05:00,166.19,166.19,165.92,166.04,3469.0,150.4287,150.4287,150.1843,150.293,3469.0
2018-11-26 15:10:00,165.98,166.08,165.79,165.98,5903.0,150.2386,150.3292,150.0667,150.2386,5903.0
2018-11-26 15:15:00,165.98,165.99,165.78,165.79,6749.0,150.2386,150.2477,150.0576,150.0667,6749.0
2018-11-26 15:20:00,165.76,165.81,165.52,165.52,6934.0,150.0395,150.0848,149.8223,149.8223,6934.0
2018-11-26 15:25:00,165.59,165.74,165.49,165.56,8483.0,149.8856,150.0214,149.7951,149.8585,8483.0
2018-11-26 15:30:00,165.54,165.86,165.54,165.81,17060.0,149.8404,150.13,149.8404,150.0848,17060.0
2018-11-26 15:35:00,165.83,165.96,165.72,165.79,12532.0,150.1029,150.2205,150.0033,150.0667,12532.0
2018-11-26 15:40:00,165.76,165.92,165.76,165.9,16146.0,150.0395,150.1843,150.0395,150.1662,16146.0
2018-11-26 15:45:00,165.92,166.17,165.92,166.07,15446.0,150.1843,150.4106,150.1843,150.3201,15446.0
2018-11-26 15:50:00,166.09,166.19,166.08,166.13,17404.0,150.3382,150.4287,150.3292,150.3744,17404.0
2018-11-26 15:55:00,166.12,166.34,166.1,166.29,42784.0,150.3654,150.5645,150.3473,150.5192,42784.0
2018-11-27 09:30:00,165.32,165.97,165.32,165.49,4875.0,149.6412,150.2296,149.6412,149.7951,4875.0
2018-11-27 09:35:00,165.27,165.62,165.14,165.17,2202.0,149.596,149.9128,149.4783,149.5055,2202.0
2018-11-27 09:40:00,165.02,165.07,164.52,164.52,1243.0,149.3697,149.415,148.9171,148.9171,1243.0
2018-11-27 09:45:00,164.6,164.91,164.5,164.53,5380.0,148.9895,149.2701,148.899,148.9262,5380.0
2018-11-27 09:50:00,164.45,164.45,163.77,163.77,4900.0,148.8538,148.8538,148.2382,148.2382,4900.0
2018-11-27 09:55:00,163.75,163.77,163.36,163.36,10466.0,148.2201,148.2382,147.8671,147.8671,10466.0
2018-11-27 10:00:00,163.58,164.16,163.5,164.16,3656.0,148.0663,148.5913,147.9938,148.5913,3656.0
2018-11-27 10:05:00,164.27,164.54,164.27,164.53,2740.0,148.6908,148.9352,148.6908,148.9262,2740.0
2018-11-27 10:10:00,164.33,165.24,164.33,165.16,12179.0,148.7451,149.5688,148.7451,149.4964,12179.0
2018-11-27 10:15:00,165.14,165.16,164.7,164.9,6636.0,149.4783,149.4964,149.08,149.2611,6636.0
2018-11-27 10:20:00,164.81,164.81,164.39,164.53,3747.0,149.1796,149.1796,148.7994,148.9262,3747.0
2018-11-27 10:25:00,164.53,164.54,164.42,164.44,1498.0,148.9262,148.9352,148.8266,148.8447,1498.0
2018-11-27 10:30:00,164.49,164.66,164.3,164.66,2016.0,148.89,149.0438,148.718,149.0438,2016.0
2018-11-27 10:35:00,164.53,164.56,163.87,163.9,4882.0,148.9262,148.9533,148.3288,148.3559,4882.0
2018-11-27 10:40:00,164.06,164.06,163.88,164.0,733.0,148.5007,148.5007,148.3378,148.4464,733.0
2018-11-27 10:45:00,164.12,164.33,164.12,164.33,2100.0,148.555,148.7451,148.555,148.7451,2100.0
2018-11-27 10:50:00,164.36,164.92,164.36,164.84,2987.0,148.7723,149.2792,148.7723,149.2068,2987.0
2018-11-27 10:55:00,164.97,165.06,164.63,164.76,4003.0,149.3244,149.4059,149.0167,149.1344,4003.0
2018-11-27 11:00:00,164.87,165.4,164.87,165.4,3039.0,149.2339,149.7137,149.2339,149.7137,3039.0
2018-11-27 11:05:00,165.43,165.43,165.12,165.12,3831.0,149.7408,149.7408,149.4602,149.4602,3831.0
2018-11-27 11:10:00,165.06,165.16,164.91,164.97,2339.0,149.4059,149.4964,149.2701,149.3244,2339.0
2018-11-27 11:15:00,165.12,165.24,164.95,164.95,8797.0,149.4602,149.5688,149.3063,149.3063,8797.0
2018-11-27 11:20:00,164.86,164.98,164.55,164.64,3460.0,149.2249,149.3335,148.9443,149.0257,3460.0
2018-11-27 11:25:00,164.7,164.98,164.63,164.88,4163.0,149.08,149.3335,149.0167,149.243,4163.0
2018-11-27 11:30:00,164.86,164.86,164.34,164.34,5146.0,149.2249,149.2249,148.7542,148.7542,5146.0
2018-11-27 11:35:00,164.32,164.39,164.06,164.17,4000.0,148.7361,148.7994,148.5007,148.6003,4000.0
2018-11-27 11:40:00,164.25,164.34,163.86,163.94,7100.0,148.6727,148.7542,148.3197,148.3921,7100.0
2018-11-27 11:45:00,164.12,164.37,163.93,164.37,1952.0,148.555,148.7813,148.3831,148.7813,1952.0
2018-11-27 11:50:00,164.23,164.67,164.23,164.58,1518.0,148.6546,149.0529,148.6546,148.9714,1518.0
2018-11-27 11:55:00,164.75,164.76,164.08,164.12,25367.0,149.1253,149.1344,148.5188,148.555,25367.0
2018-11-27 12:00:00,164.2,164.72,164.01,164.4,39436.0,148.6275,149.0981,148.4555,148.8085,39436.0
2018-11-27 12:05:00,164.4,164.4,164.08,164.3,8571.0,148.8085,148.8085,148.5188,148.718,8571.0
2018-11-27 12:10:00,164.31,164.39,164.2,164.2,6300.0,148.727,148.7994,148.6275,148.6275,6300.0
2018-11-27 12:15:00,164.15,164.15,163.95,163.98,7310.0,148.5822,148.5822,148.4012,148.4283,7310.0
2018-11-27 12:20:00,164.1,164.25,164.0,164.18,4000.0,148.5369,148.6727,148.4464,148.6094,4000.0
2018-11-27 12:25:00,164.18,164.18,163.85,163.89,1600.0,148.6094,148.6094,148.3107,148.3469,1600.0
2018-11-27 12:30:00,163.81,163.85,163.5,163.6,3430.0,148.2744,148.3107,147.9938,148.0844,3430.0
2018-11-27 12:35:00,163.53,163.93,163.51,163.88,1900.0,148.021,148.3831,148.0029,148.3378,1900.0
2018-11-27 12:40:00,164.0,164.0,163.79,163.79,5705.0,148.4464,148.4464,148.2563,148.2563,5705.0
2018-11-27 12:45:00,163.79,163.89,163.75,163.77,1619.0,148.2563,148.3469,148.2201,148.2382,1619.0
2018-11-27 12:50:00,163.78,163.89,163.7,163.78,1800.0,148.2473,148.3469,148.1749,148.2473,1800.0
2018-11-27 12:55:00,163.91,163.92,163.74,163.78,1700.0,148.365,148.374,148.2111,148.2473,1700.0
2018-11-27 13:00:00,163.94,163.97,163.71,163.71,1702.0,148.3921,148.4193,148.1839,148.1839,1702.0
2018-11-27 13:05:00,163.74,163.95,163.74,163.93,507.0,148.2111,148.4012,148.2111,148.3831,507.0
2018-11-27 13:10:00,163.94,163.98,163.7,163.98,3691.0,148.3921,148.4283,148.1749,148.4283,3691.0
2018-11-27 13:15:00,164.0,164.25,163.6,163.77,14898.0,148.4464,148.6727,148.0844,148.2382,14898.0
2018-11-27 13:20:00,163.78,163.79,163.5,163.72,5821.0,148.2473,148.2563,147.9938,148.193,5821.0
2018-11-27 13:25:00,163.67,163.71,163.53,163.58,10919.0,148.1477,148.1839,148.021,148.0663,10919.0
2018-11-27 13:30:00,163.52,163.77,163.44,163.77,29223.0,148.012,148.2382,147.9395,148.2382,29223.0
2018-11-27 13:35:00,163.78,164.0,163.74,163.9,11958.0,148.2473,148.4464,148.2111,148.3559,11958.0
2018-11-27 13:40:00,163.81,163.83,163.72,163.74,2170.0,148.2744,148.2926,148.193,148.2111,2170.0
2018-11-27 13:45:00,163.73,163.75,163.58,163.67,7941.0,148.202,148.2201,148.0663,148.1477,7941.0
2018-11-27 13:50:00,163.71,163.77,163.7,163.71,2023.0,148.1839,148.2382,148.1749,148.1839,2023.0
2018-11-27 13:55:00,163.74,164.0,163.71,163.97,2717.0,148.2111,148.4464,148.1839,148.4193,2717.0
2018-11-27 14:00:00,164.02,164.09,163.89,164.05,1700.0,148.4645,148.5279,148.3469,148.4917,1700.0
2018-11-27 14:05:00,164.15,164.32,163.99,164.05,9860.0,148.5822,148.7361,148.4374,148.4917,9860.0
2018-11-27 14:10:00,164.05,164.05,163.94,164.01,3930.0,148.4917,148.4917,148.3921,148.4555,3930.0
2018-11-27 14:15:00,164.03,164.1,163.94,164.01,2800.0,148.4736,148.5369,148.3921,148.4555,2800.0
2018-11-27 14:20:00,163.96,164.07,163.92,164.07,2827.0,148.4102,148.5098,148.374,148.5098,2827.0
2018-11-27 14:25:00,164.03,164.05,163.9,163.94,2400.0,148.4736,148.4917,148.3559,148.3921,2400.0
2018-11-27 14:30:00,164.0,164.0,163.93,163.96,2500.0,148.4464,148.4464,148.3831,148.4102,2500.0
2018-11-27 14:35:00,164.0,164.21,163.99,164.06,28804.0,148.4464,148.6365,148.4374,148.5007,28804.0
2018-11-27 14:40:00,164.1,164.1,163.94,164.04,4322.0,148.5369,148.5369,148.3921,148.4826,4322.0
2018-11-27 14:45:00,164.05,164.11,163.99,164.05,5329.0,148.4917,148.546,148.4374,148.4917,5329.0
2018-11-27 14:50:00,163.99,164.06,163.97,164.03,7407.0,148.4374,148.5007,148.4193,148.4736,7407.0
2018-11-27 14:55:00,164.11,164.25,164.07,164.23,3389.0,148.546,148.6727,148.5098,148.6546,3389.0
2018-11-27 15:00:00,164.21,164.43,164.18,164.39,4741.0,148.6365,148.8356,148.6094,148.7994,4741.0
2018-11-27 15:05:00,164.43,164.43,164.03,164.03,9765.0,148.8356,148.8356,148.4736,148.4736,9765.0
2018-11-27 15:10:00,164.08,164.24,164.0,164.24,27929.0,148.5188,148.6637,148.4464,148.6637,27929.0
2018-11-27 15:15:00,164.22,164.23,164.02,164.02,11144.0,148.6456,148.6546,148.4645,148.4645,11144.0
2018-11-27 15:20:00,164.1,164.25,164.02,164.03,4627.0,148.5369,148.6727,148.4645,148.4736,4627.0
2018-11-27 15:25:00,164.04,164.06,163.92,163.97,5700.0,148.4826,148.5007,148.374,148.4193,5700.0
2018-11-27 15:30:00,164.0,164.0,163.75,163.92,8715.0,148.4464,148.4464,148.2201,148.374,8715.0
2018-11-27 15:35:00,163.93,164.1,163.9,164.06,8250.0,148.3831,148.5369,148.3559,148.5007,8250.0
2018-11-27 15:40:00,164.09,164.27,164.09,164.23,12203.0,148.5279,148.6908,148.5279,148.6546,12203.0
2018-11-27 15:45:00,164.24,164.5,164.23,164.44,11838.0,148.6637,148.899,148.6546,148.8447,11838.0
2018-11-27 15:50:00,164.41,164.41,164.17,164.2,14628.0,148.8175,148.8175,148.6003,148.6275,14628.0
2018-11-27 15:55:00,164.21,164.35,164.19,164.35,26210.0,148.6365,148.7632,148.6184,148.7632,26210.0
2018-11-28 09:30:00,164.94,165.1,164.68,164.82,12954.0,149.2973,149.4421,149.0619,149.1887,12954.0
2018-11-28 09:35:00,164.78,165.31,164.6,165.23,6604.0,149.1525,149.6322,148.9895,149.5598,6604.0
2018-11-28 09:40:00,165.23,165.4,164.89,164.89,1005.0,149.5598,149.7137,149.252,149.252,1005.0
2018-11-28 09:45:00,164.77,165.36,164.77,165.31,2100.0,149.1434,149.6774,149.1434,149.6322,2100.0
2018-11-28 09:50:00,165.24,165.3,164.69,164.79,5200.0,149.5688,149.6231,149.071,149.1615,5200.0
2018-11-28 09:55:00,164.68,164.7,164.36,164.56,2925.0,149.0619,149.08,148.7723,148.9533,2925.0
2018-11-28 10:00:00,164.82,165.09,164.61,164.76,3335.0,149.1887,149.4331,148.9986,149.1344,3335.0
2018-11-28 10:05:00,164.67,164.8,164.28,164.54,25943.0,149.0529,149.1706,148.6999,148.9352,25943.0
2018-11-28 10:10:00,164.53,164.53,163.91,164.17,2468.0,148.9262,148.9262,148.365,148.6003,2468.0
2018-11-28 10:15:00,164.13,164.6,164.12,164.12,40601.0,148.5641,148.9895,148.555,148.555,40601.0
2018-11-28 10:20:00,164.25,164.47,163.92,164.03,8498.0,148.6727,148.8719,148.374,148.4736,8498.0
2018-11-28 10:25:00,163.94,164.0,163.74,163.74,6400.0,148.3921,148.4464,148.2111,148.2111,6400.0
2018-11-28 10:30:00,163.82,163.82,163.55,163.78,3903.0,148.2835,148.2835,148.0391,148.2473,3903.0
2018-11-28 10:35:00,163.77,163.91,163.7,163.8,1400.0,148.2382,148.365,148.1749,148.2654,1400.0
2018-11-28 10:40:00,163.97,164.0,163.69,163.82,11326.0,148.4193,148.4464,148.1658,148.2835,11326.0
2018-11-28 10:45:00,163.76,163.86,163.61,163.72,12437.0,148.2292,148.3197,148.0934,148.193,12437.0
2018-11-28 10:50:00,163.73,164.1,163.73,164.1,8249.0,148.202,148.5369,148.202,148.5369,8249.0
2018-11-28 10:55:00,164.2,164.2,163.89,163.96,9767.0,148.6275,148.6275,148.3469,148.4102,9767.0
2018-11-28 11:00:00,163.97,164.31,163.83,164.14,39044.0,148.4193,148.727,148.2926,148.5732,39044.0
2018-11-28 11:05:00,164.13,164.7,164.11,164.61,17040.0,148.5641,149.08,148.546,148.9986,17040.0
2018-11-28 11:10:00,164.65,164.88,164.44,164.56,17974.0,149.0348,149.243,148.8447,148.9533,17974.0
2018-11-28 11:15:00,164.52,164.63,164.4,164.5,37642.0,148.9171,149.0167,148.8085,148.899,37642.0
2018-11-28 11:20:00,164.52,164.97,164.4,164.97,16400.0,148.9171,149.3244,148.8085,149.3244,16400.0
2018-11-28 11:25:00,165.17,165.27,165.13,165.25,4839.0,149.5055,149.596,149.4693,149.5779,4839.0
2018-11-28 11:30:00,165.25,165.5,165.09,165.49,2800.0,149.5779,149.8042,149.4331,149.7951,2800.0
2018-11-28 11:35:00,165.53,165.61,165.25,165.6,3635.0,149.8313,149.9037,149.5779,149.8947,3635.0
2018-11-28 11:40:00,165.72,165.72,165.2,165.28,5232.0,150.0033,150.0033,149.5326,149.605,5232.0
2018-11-28 11:45:00,165.28,165.3,164.7,164.7,9717.0,149.605,149.6231,149.08,149.08,9717.0
2018-11-28 11:50:00,164.74,165.48,164.68,165.48,5897.0,149.1162,149.7861,149.0619,149.7861,5897.0
2018-11-28 11:55:00,165.48,165.48,165.03,165.34,3414.0,149.7861,149.7861,149.3787,149.6593,3414.0
2018-11-28 12:00:00,165.58,166.14,165.41,166.14,70216.0,149.8766,150.3835,149.7227,150.3835,70216.0
2018-11-28 12:05:00,166.25,167.0,166.1,166.91,69611.0,150.483,151.1619,150.3473,151.0804,69611.0
2018-11-28 12:10:00,166.99,167.12,166.63,166.7,47519.0,151.1529,151.2705,150.827,150.8904,47519.0
2018-11-28 12:15:00,166.86,167.22,166.65,167.13,11920.0,151.0352,151.361,150.8451,151.2796,11920.0
2018-11-28 12:20:00,167.27,167.74,167.24,167.3,5787.0,151.4063,151.8317,151.3791,151.4335,5787.0
2018-11-28 12:25:00,167.3,167.3,166.81,166.81,13397.0,151.4335,151.4335,150.9899,150.9899,13397.0
2018-11-28 12:30:00,166.88,167.2,166.65,167.04,36093.0,151.0533,151.3429,150.8451,151.1981,36093.0
2018-11-28 12:35:00,167.0,167.09,166.78,167.03,9719.0,151.1619,151.2434,150.9628,151.1891,9719.0
2018-11-28 12:40:00,167.05,167.1,166.88,167.0,11582.0,151.2072,151.2524,151.0533,151.1619,11582.0
2018-11-28 12:45:00,167.1,167.53,166.97,167.46,48214.0,151.2524,151.6416,151.1348,151.5783,48214.0
2018-11-28 12:50:00,167.53,167.71,167.45,167.59,10862.0,151.6416,151.8046,151.5692,151.696,10862.0
2018-11-28 12:55:00,167.5,167.88,167.43,167.43,51482.0,151.6145,151.9585,151.5511,151.5511,51482.0
2018-11-28 13:00:00,167.53,167.62,167.32,167.32,5142.0,151.6416,151.7231,151.4516,151.4516,5142.0
2018-11-28 13:05:00,167.32,167.32,167.11,167.16,2999.0,151.4516,151.4516,151.2615,151.3067,2999.0
2018-11-28 13:10:00,167.2,167.32,167.15,167.32,8448.0,151.3429,151.4516,151.2977,151.4516,8448.0
2018-11-28 13:15:00,167.25,167.5,167.23,167.31,7445.0,151.3882,151.6145,151.3701,151.4425,7445.0
2018-11-28 13:20:00,167.4,167.4,167.12,167.25,5283.0,151.524,151.524,151.2705,151.3882,5283.0
2018-11-28 13:25:00,167.3,167.5,167.17,167.5,42380.0,151.4335,151.6145,151.3158,151.6145,42380.0
2018-11-28 13:30:00,167.44,167.76,167.31,167.75,8240.0,151.5602,151.8498,151.4425,151.8408,8240.0
2018-11-28 13:35:00,167.79,168.1,167.77,167.96,6105.0,151.877,152.1576,151.8589,152.0309,6105.0
2018-11-28 13:40:00,167.91,168.31,167.91,168.2,8006.0,151.9856,152.3477,151.9856,152.2481,8006.0
2018-11-28 13:45:00,168.21,168.5,168.21,168.41,4701.0,152.2572,152.5197,152.2572,152.4382,4701.0
2018-11-28 13:50:00,168.37,168.4,168.05,168.06,7000.0,152.402,152.4291,152.1123,152.1214,7000.0
2018-11-28 13:55:00,168.14,168.55,168.14,168.44,6418.0,152.1938,152.5649,152.1938,152.4653,6418.0
2018-11-28 14:00:00,168.43,168.55,168.29,168.55,28172.0,152.4563,152.5649,152.3296,152.5649,28172.0
2018-11-28 14:05:00,168.49,168.94,168.35,168.75,15497.0,152.5106,152.9179,152.3839,152.7459,15497.0
2018-11-28 14:10:00,168.7,168.77,168.58,168.75,3971.0,152.7007,152.764,152.5921,152.7459,3971.0
2018-11-28 14:15:00,168.71,168.87,168.49,168.81,7653.0,152.7097,152.8546,152.5106,152.8003,7653.0
2018-11-28 14:20:00,168.71,168.75,168.37,168.56,3957.0,152.7097,152.7459,152.402,152.574,3957.0
2018-11-28 14:25:00,168.55,168.86,168.51,168.51,2907.0,152.5649,152.8455,152.5287,152.5287,2907.0
2018-11-28 14:30:00,168.62,168.63,168.43,168.54,4933.0,152.6283,152.6373,152.4563,152.5559,4933.0
2018-11-28 14:35:00,168.61,168.84,168.5,168.5,3233.0,152.6192,152.8274,152.5197,152.5197,3233.0
2018-11-28 14:40:00,168.57,168.69,168.54,168.62,4004.0,152.583,152.6916,152.5559,152.6283,4004.0
2018-11-28 14:45:00,168.68,168.73,168.49,168.56,2300.0,152.6826,152.7278,152.5106,152.574,2300.0
2018-11-28 14:50:00,168.62,168.74,168.5,168.5,5342.0,152.6283,152.7369,152.5197,152.5197,5342.0
2018-11-28 14:55:00,168.48,168.52,168.18,168.29,4699.0,152.5015,152.5378,152.23,152.3296,4699.0
2018-11-28 15:00:00,168.31,168.42,167.85,167.96,12178.0,152.3477,152.4472,151.9313,152.0309,12178.0
2018-11-28 15:05:00,167.97,168.18,167.83,167.94,5640.0,152.0399,152.23,151.9132,152.0128,5640.0
2018-11-28 15:10:00,168.02,168.16,167.83,168.13,5918.0,152.0852,152.2119,151.9132,152.1847,5918.0
2018-11-28 15:15:00,168.1,168.17,167.93,168.02,6730.0,152.1576,152.2209,152.0037,152.0852,6730.0
2018-11-28 15:20:00,168.06,168.49,168.06,168.46,17041.0,152.1214,152.5106,152.1214,152.4834,17041.0
2018-11-28 15:25:00,168.45,168.66,168.4,168.65,51159.0,152.4744,152.6645,152.4291,152.6554,51159.0
2018-11-28 15:30:00,168.63,169.29,168.56,169.22,17503.0,152.6373,153.2347,152.574,153.1714,17503.0
2018-11-28 15:35:00,169.25,169.25,168.78,168.8,50180.0,153.1985,153.1985,152.7731,152.7912,50180.0
2018-11-28 15:40:00,168.87,168.91,168.62,168.67,18879.0,152.8546,152.8908,152.6283,152.6735,18879.0
2018-11-28 15:45:00,168.68,169.0,168.68,168.94,53429.0,152.6826,152.9722,152.6826,152.9179,53429.0
2018-11-28 15:50:00,168.93,168.96,168.59,168.76,69228.0,152.9089,152.936,152.6011,152.755,69228.0
2018-11-28 15:55:00,168.74,168.94,168.7,168.92,52102.0,152.7369,152.9179,152.7007,152.8998,52102.0
2018-11-29 09:30:00,168.59,169.0,168.18,168.8,6481.0,152.6011,152.9722,152.23,152.7912,6481.0
2018-11-29 09:35:00,168.55,168.55,168.13,168.3,8210.0,152.5649,152.5649,152.1847,152.3386,8210.0
2018-11-29 09:40:00,168.52,168.85,168.02,168.76,3700.0,152.5378,152.8365,152.0852,152.755,3700.0
2018-11-29 09:45:00,168.89,168.89,168.36,168.48,3165.0,152.8727,152.8727,152.3929,152.5015,3165.0
2018-11-29 09:50:00,168.42,168.42,167.57,167.88,4602.0,152.4472,152.4472,151.6779,151.9585,4602.0
2018-11-29 09:55:00,167.95,168.2,167.89,168.2,4248.0,152.0218,152.2481,151.9675,152.2481,4248.0
2018-11-29 10:00:00,168.19,168.19,167.56,167.61,14918.0,152.2391,152.2391,151.6688,151.7141,14918.0
2018-11-29 10:05:00,167.57,168.01,167.5,167.91,11459.0,151.6779,152.0761,151.6145,151.9856,11459.0
2018-11-29 10:10:00,167.89,168.17,167.8,168.04,7622.0,151.9675,152.2209,151.886,152.1033,7622.0
2018-11-29 10:15:00,168.07,168.16,167.73,167.78,2400.0,152.1304,152.2119,151.8227,151.8679,2400.0
2018-11-29 10:20:00,167.6,167.97,167.6,167.97,4193.0,151.705,152.0399,151.705,152.0399,4193.0
2018-11-29 10:25:00,167.86,168.2,167.81,168.04,4034.0,151.9403,152.2481,151.8951,152.1033,4034.0
2018-11-29 10:30:00,168.11,168.57,168.1,168.5,6976.0,152.1666,152.583,152.1576,152.5197,6976.0
2018-11-29 10:35:00,168.45,169.12,168.34,168.9,23502.0,152.4744,153.0809,152.3748,152.8817,23502.0
2018-11-29 10:40:00,168.78,168.78,168.0,168.14,12580.0,152.7731,152.7731,152.0671,152.1938,12580.0
2018-11-29 10:45:00,168.09,168.31,167.83,167.83,3900.0,152.1485,152.3477,151.9132,151.9132,3900.0
2018-11-29 10:50:00,167.86,167.86,167.43,167.61,2868.0,151.9403,151.9403,151.5511,151.7141,2868.0
2018-11-29 10:55:00,167.72,168.04,167.72,167.94,3736.0,151.8136,152.1033,151.8136,152.0128,3736.0
2018-11-29 11:00:00,168.09,168.09,167.75,167.93,3337.0,152.1485,152.1485,151.8408,152.0037,3337.0
2018-11-29 11:05:00,168.01,168.3,167.93,168.05,4319.0,152.0761,152.3386,152.0037,152.1123,4319.0
2018-11-29 11:10:00,168.0,168.18,167.82,168.12,5354.0,152.0671,152.23,151.9041,152.1757,5354.0
2018-11-29 11:15:00,168.11,168.29,168.01,168.1,3303.0,152.1666,152.3296,152.0761,152.1576,3303.0
2018-11-29 11:20:00,168.23,168.69,168.23,168.44,4652.0,152.2753,152.6916,152.2753,152.4653,4652.0
2018-11-29 11:25:00,168.52,168.87,168.33,168.87,4800.0,152.5378,152.8546,152.3658,152.8546,4800.0
2018-11-29 11:30:00,168.89,168.95,168.57,168.87,9202.0,152.8727,152.927,152.583,152.8546,9202.0
2018-11-29 11:35:00,168.95,169.0,168.72,168.94,14447.0,152.927,152.9722,152.7188,152.9179,14447.0
2018-11-29 11:40:00,168.98,169.16,168.94,168.94,39248.0,152.9541,153.1171,152.9179,152.9179,39248.0
2018-11-29 11:45:00,168.97,169.0,168.85,168.85,6446.0,152.9451,152.9722,152.8365,152.8365,6446.0
2018-11-29 11:50:00,168.8,169.02,168.79,168.97,10246.0,152.7912,152.9903,152.7821,152.9451,10246.0
2018-11-29 11:55:00,168.92,169.24,168.88,169.13,9355.0,152.8998,153.1895,152.8636,153.0899,9355.0
2018-11-29 12:00:00,169.13,169.25,169.09,169.2,52874.0,153.0899,153.1985,153.0537,153.1533,52874.0
2018-11-29 12:05:00,169.18,169.33,168.88,168.97,5172.0,153.1352,153.2709,152.8636,152.9451,5172.0
2018-11-29 12:10:00,168.98,168.99,168.74,168.77,8594.0,152.9541,152.9632,152.7369,152.764,8594.0
2018-11-29 12:15:00,168.75,168.93,168.71,168.71,8364.0,152.7459,152.9089,152.7097,152.7097,8364.0
2018-11-29 12:20:00,168.68,168.72,168.45,168.46,5802.0,152.6826,152.7188,152.4744,152.4834,5802.0
2018-11-29 12:25:00,168.45,168.51,168.44,168.5,2300.0,152.4744,152.5287,152.4653,152.5197,2300.0
2018-11-29 12:30:00,168.5,168.74,168.49,168.7,8900.0,152.5197,152.7369,152.5106,152.7007,8900.0
2018-11-29 12:35:00,168.68,168.68,168.41,168.5,17000.0,152.6826,152.6826,152.4382,152.5197,17000.0
2018-11-29 12:40:00,168.57,168.9,168.57,168.9,3400.0,152.583,152.8817,152.583,152.8817,3400.0
2018-11-29 12:45:00,168.82,169.06,168.8,169.03,4442.0,152.8093,153.0265,152.7912,152.9994,4442.0
2018-11-29 12:50:00,169.07,169.2,168.87,168.87,5930.0,153.0356,153.1533,152.8546,152.8546,5930.0
2018-11-29 12:55:00,168.91,168.95,168.84,168.87,1900.0,152.8908,152.927,152.8274,152.8546,1900.0
2018-11-29 13:00:00,168.87,168.87,168.77,168.8,1300.0,152.8546,152.8546,152.764,152.7912,1300.0
2018-11-29 13:05:00,168.8,168.8,168.61,168.7,2677.0,152.7912,152.7912,152.6192,152.7007,2677.0
2018-11-29 13:10:00,168.6,168.6,168.36,168.41,1603.0,152.6102,152.6102,152.3929,152.4382,1603.0
2018-11-29 13:15:00,168.42,168.47,168.41,168.47,500.0,152.4472,152.4925,152.4382,152.4925,500.0
2018-11-29 13:20:00,168.42,168.53,168.42,168.44,1000.0,152.4472,152.5468,152.4472,152.4653,1000.0
2018-11-29 13:25:00,168.51,168.51,168.43,168.48,1325.0,152.5287,152.5287,152.4563,152.5015,1325.0
2018-11-29 13:30:00,168.46,168.61,168.45,168.52,1200.0,152.4834,152.6192,152.4744,152.5378,1200.0
2018-11-29 13:35:00,168.5,168.5,168.21,168.33,2339.0,152.5197,152.5197,152.2572,152.3658,2339.0
2018-11-29 13:40:00,168.24,168.36,168.21,168.36,1126.0,152.2843,152.3929,152.2572,152.3929,1126.0
2018-11-29 13:45:00,168.33,168.5,168.3,168.47,1812.0,152.3658,152.5197,152.3386,152.4925,1812.0
2018-11-29 13:50:00,168.61,168.61,168.46,168.53,1378.0,152.6192,152.6192,152.4834,152.5468,1378.0
2018-11-29 13:55:00,168.59,168.63,168.53,168.53,1200.0,152.6011,152.6373,152.5468,152.5468,1200.0
2018-11-29 14:00:00,168.47,168.67,168.42,168.55,3902.0,152.4925,152.6735,152.4472,152.5649,3902.0
2018-11-29 14:05:00,168.54,168.62,168.51,168.55,1470.0,152.5559,152.6283,152.5287,152.5649,1470.0
2018-11-29 14:10:00,168.6,168.95,168.57,168.91,9114.0,152.6102,152.927,152.583,152.8908,9114.0
2018-11-29 14:15:00,168.87,169.22,168.7,169.22,35025.0,152.8546,153.1714,152.7007,153.1714,35025.0
2018-11-29 14:20:00,169.16,169.43,169.13,169.2,9800.0,153.1171,153.3615,153.0899,153.1533,9800.0
2018-11-29 14:25:00,169.14,169.14,168.97,168.97,4541.0,153.099,153.099,152.9451,152.9451,4541.0
2018-11-29 14:30:00,169.0,169.22,168.99,169.17,4816.0,152.9722,153.1714,152.9632,153.1261,4816.0
2018-11-29 14:35:00,169.16,169.17,169.05,169.07,9993.0,153.1171,153.1261,153.0175,153.0356,9993.0
2018-11-29 14:40:00,169.11,169.18,169.01,169.16,7940.0,153.0718,153.1352,152.9813,153.1171,7940.0
2018-11-29 14:45:00,169.14,169.15,169.08,169.15,1200.0,153.099,153.108,153.0446,153.108,1200.0
2018-11-29 14:50:00,169.34,169.45,169.21,169.3,34216.0,153.28,153.3796,153.1623,153.2438,34216.0
2018-11-29 14:55:00,169.31,169.34,169.24,169.25,5324.0,153.2528,153.28,153.1895,153.1985,5324.0
2018-11-29 15:00:00,169.25,169.35,169.24,169.28,3910.0,153.1985,153.289,153.1895,153.2257,3910.0
2018-11-29 15:05:00,169.32,169.32,169.13,169.2,5389.0,153.2619,153.2619,153.0899,153.1533,5389.0
2018-11-29 15:10:00,169.24,169.25,169.04,169.06,6143.0,153.1895,153.1985,153.0084,153.0265,6143.0
2018-11-29 15:15:00,169.07,169.07,168.85,168.98,3164.0,153.0356,153.0356,152.8365,152.9541,3164.0
2018-11-29 15:20:00,168.96,169.1,168.68,168.72,15109.0,152.936,153.0627,152.6826,152.7188,15109.0
2018-11-29 15:25:00,168.7,168.87,168.63,168.81,5929.0,152.7007,152.8546,152.6373,152.8003,5929.0
2018-11-29 15:30:00,168.76,168.76,168.56,168.61,6187.0,152.755,152.755,152.574,152.6192,6187.0
2018-11-29 15:35:00,168.66,168.7,168.52,168.67,5807.0,152.6645,152.7007,152.5378,152.6735,5807.0
2018-11-29 15:40:00,168.62,169.03,168.62,168.84,34201.0,152.6283,152.9994,152.6283,152.8274,34201.0
2018-11-29 15:45:00,168.83,169.14,168.75,169.14,36130.0,152.8184,153.099,152.7459,153.099,36130.0
2018-11-29 15:50:00,169.16,169.38,169.1,169.35,58097.0,153.1171,153.3162,153.0627,153.289,58097.0
2018-11-29 15:55:00,169.34,169.34,168.85,168.89,61337.0,153.28,153.28,152.8365,152.8727,61337.0
2018-11-30 09:30:00,168.6,169.22,167.54,168.64,11239.0,152.6102,153.1714,151.6507,152.6464,11239.0
2018-11-30 09:35:00,168.6,168.82,167.96,168.33,8004.0,152.6102,152.8093,152.0309,152.3658,8004.0
2018-11-30 09:40:00,168.4,168.43,167.63,168.22,12985.0,152.4291,152.4563,151.7322,152.2662,12985.0
2018-11-30 09:45:00,168.24,168.48,168.24,168.33,7514.0,152.2843,152.5015,152.2843,152.3658,7514.0
2018-11-30 09:50:00,168.25,168.95,168.0,168.77,10160.0,152.2934,152.927,152.0671,152.764,10160.0
2018-11-30 09:55:00,168.72,168.91,168.64,168.73,11630.0,152.7188,152.8908,152.6464,152.7278,11630.0
2018-11-30 10:00:00,168.72,168.95,168.5,168.81,21151.0,152.7188,152.927,152.5197,152.8003,21151.0
2018-11-30 10:05:00,168.84,169.34,168.84,169.3,16223.0,152.8274,153.28,152.8274,153.2438,16223.0
2018-11-30 10:10:00,169.29,169.3,168.79,169.11,86454.0,153.2347,153.2438,152.7821,153.0718,86454.0
2018-11-30 10:15:00,169.12,169.47,168.75,168.75,17993.0,153.0809,153.3977,152.7459,152.7459,17993.0
2018-11-30 10:20:00,168.8,169.09,168.71,168.84,12936.0,152.7912,153.0537,152.7097,152.8274,12936.0
2018-11-30 10:25:00,168.88,169.05,168.58,168.81,12089.0,152.8636,153.0175,152.5921,152.8003,12089.0
2018-11-30 10:30:00,168.91,169.1,168.83,169.05,25193.0,152.8908,153.0627,152.8184,153.0175,25193.0
2018-11-30 10:35:00,169.1,169.35,169.06,169.13,48463.0,153.0627,153.289,153.0265,153.0899,48463.0
2018-11-30 10:40:00,169.27,169.55,169.26,169.32,14513.0,153.2166,153.4701,153.2076,153.2619,14513.0
2018-11-30 10:45:00,169.21,169.22,168.89,169.06,6836.0,153.1623,153.1714,152.8727,153.0265,6836.0
2018-11-30 10:50:00,169.14,169.25,168.79,168.79,10193.0,153.099,153.1985,152.7821,152.7821,10193.0
2018-11-30 10:55:00,168.89,169.03,168.63,168.89,7566.0,152.8727,152.9994,152.6373,152.8727,7566.0
2018-11-30 11:00:00,168.87,169.12,168.79,168.97,3612.0,152.8546,153.0809,152.7821,152.9451,3612.0
2018-11-30 11:05:00,169.03,169.4,168.99,169.4,3921.0,152.9994,153.3343,152.9632,153.3343,3921.0
2018-11-30 11:10:00,169.43,169.43,168.97,169.17,7391.0,153.3615,153.3615,152.9451,153.1261,7391.0
2018-11-30 11:15:00,169.09,169.16,168.94,168.98,6670.0,153.0537,153.1171,152.9179,152.9541,6670.0
2018-11-30 11:20:00,169.02,169.4,169.0,169.4,6100.0,152.9903,153.3343,152.9722,153.3343,6100.0
2018-11-30 11:25:00,169.51,169.6,169.21,169.39,5917.0,153.4339,153.5153,153.1623,153.3252,5917.0
2018-11-30 11:30:00,169.38,169.41,169.13,169.15,1869.0,153.3162,153.3433,153.0899,153.108,1869.0
2018-11-30 11:35:00,169.2,169.44,169.13,169.44,2802.0,153.1533,153.3705,153.0899,153.3705,2802.0
2018-11-30 11:40:00,169.43,169.69,169.43,169.68,1900.0,153.3615,153.5968,153.3615,153.5877,1900.0
2018-11-30 11:45:00,169.74,169.84,169.53,169.78,8480.0,153.6421,153.7326,153.452,153.6783,8480.0
2018-11-30 11:50:00,169.83,169.94,169.74,169.94,3300.0,153.7235,153.8231,153.6421,153.8231,3300.0
2018-11-30 11:55:00,169.89,170.24,169.89,170.24,4830.0,153.7778,154.0946,153.7778,154.0946,4830.0
2018-11-30 12:00:00,170.24,170.31,170.1,170.22,3012.0,154.0946,154.158,153.9679,154.0765,3012.0
2018-11-30 12:05:00,170.23,170.59,170.23,170.57,4154.0,154.0856,154.4114,154.0856,154.3933,4154.0
2018-11-30 12:10:00,170.58,170.69,170.51,170.53,4924.0,154.4024,154.502,154.339,154.3571,4924.0
2018-11-30 12:15:00,170.55,170.59,170.36,170.53,6426.0,154.3752,154.4114,154.2033,154.3571,6426.0
2018-11-30 12:20:00,170.49,170.7,170.46,170.52,3700.0,154.3209,154.511,154.2938,154.3481,3700.0
2018-11-30 12:25:00,170.42,170.47,170.27,170.35,10469.0,154.2576,154.3028,154.1218,154.1942,10469.0
2018-11-30 12:30:00,170.29,170.51,170.29,170.4,3781.0,154.1399,154.339,154.1399,154.2395,3781.0
2018-11-30 12:35:00,170.45,170.64,170.4,170.59,4700.0,154.2847,154.4567,154.2395,154.4114,4700.0
2018-11-30 12:40:00,170.59,170.67,170.2,170.26,19518.0,154.4114,154.4839,154.0584,154.1127,19518.0
2018-11-30 12:45:00,170.39,170.71,170.26,170.35,8027.0,154.2304,154.5201,154.1127,154.1942,8027.0
2018-11-30 12:50:00,170.41,170.46,170.24,170.31,2901.0,154.2485,154.2938,154.0946,154.158,2901.0
2018-11-30 12:55:00,170.28,170.28,170.05,170.23,8738.0,154.1308,154.1308,153.9227,154.0856,8738.0
2018-11-30 13:00:00,170.29,170.4,170.18,170.37,2300.0,154.1399,154.2395,154.0403,154.2123,2300.0
2018-11-30 13:05:00,170.42,170.42,170.2,170.2,4602.0,154.2576,154.2576,154.0584,154.0584,4602.0
2018-11-30 13:10:00,170.11,170.28,170.11,170.28,4851.0,153.977,154.1308,153.977,154.1308,4851.0
2018-11-30 13:15:00,170.32,170.42,170.25,170.36,2874.0,154.167,154.2576,154.1037,154.2033,2874.0
2018-11-30 13:20:00,170.39,170.48,170.27,170.44,14484.0,154.2304,154.3119,154.1218,154.2757,14484.0
2018-11-30 13:25:00,170.39,170.55,170.27,170.51,3021.0,154.2304,154.3752,154.1218,154.339,3021.0
2018-11-30 13:30:00,170.45,170.91,170.43,170.62,4704.0,154.2847,154.7011,154.2666,154.4386,4704.0
2018-11-30 13:35:00,170.86,171.14,170.84,171.05,4641.0,154.6558,154.9093,154.6377,154.8278,4641.0
2018-11-30 13:40:00,171.13,171.26,171.0,171.25,5067.0,154.9002,155.0179,154.7826,155.0088,5067.0
2018-11-30 13:45:00,171.25,171.38,171.14,171.29,6229.0,155.0088,155.1265,154.9093,155.0451,6229.0
2018-11-30 13:50:00,171.31,171.51,171.29,171.38,4000.0,155.0632,155.2442,155.0451,155.1265,4000.0
2018-11-30 13:55:00,171.43,171.67,171.43,171.63,8483.0,155.1718,155.389,155.1718,155.3528,8483.0
2018-11-30 14:00:00,171.6,171.65,171.28,171.29,12362.0,155.3257,155.3709,155.036,155.0451,12362.0
2018-11-30 14:05:00,171.42,171.64,171.41,171.53,3287.0,155.1627,155.3619,155.1537,155.2623,3287.0
2018-11-30 14:10:00,171.5,171.64,171.43,171.52,4612.0,155.2351,155.3619,155.1718,155.2532,4612.0
2018-11-30 14:15:00,171.53,171.88,171.41,171.52,4924.0,155.2623,155.5791,155.1537,155.2532,4924.0
2018-11-30 14:20:00,171.48,171.55,171.44,171.47,3665.0,155.217,155.2804,155.1808,155.208,3665.0
2018-11-30 14:25:00,171.47,171.71,171.45,171.69,5314.0,155.208,155.4252,155.1899,155.4071,5314.0
2018-11-30 14:30:00,171.68,171.9,171.54,171.66,7280.0,155.3981,155.5972,155.2713,155.38,7280.0
2018-11-30 14:35:00,171.61,171.9,171.51,171.72,5441.0,155.3347,155.5972,155.2442,155.4343,5441.0
2018-11-30 14:40:00,171.7,172.16,171.7,172.0,9187.0,155.4162,155.8325,155.4162,155.6877,9187.0
2018-11-30 14:45:00,172.05,172.05,171.77,171.86,3612.0,155.733,155.733,155.4795,155.561,3612.0
2018-11-30 14:50:00,171.91,171.98,171.85,171.89,2483.0,155.6063,155.6696,155.5519,155.5881,2483.0
2018-11-30 14:55:00,171.94,172.14,171.91,171.97,4331.0,155.6334,155.8144,155.6063,155.6606,4331.0
2018-11-30 15:00:00,172.05,172.11,171.76,171.92,9122.0,155.733,155.7873,155.4705,155.6153,9122.0
2018-11-30 15:05:00,171.88,172.6,171.88,172.46,35300.0,155.5791,156.2308,155.5791,156.1041,35300.0
2018-11-30 15:10:00,172.46,172.46,172.12,172.22,2847.0,156.1041,156.1041,155.7963,155.8869,2847.0
2018-11-30 15:15:00,172.21,172.21,172.03,172.09,7450.0,155.8778,155.8778,155.7149,155.7692,7450.0
2018-11-30 15:20:00,172.08,172.3,172.08,172.3,6803.0,155.7601,155.9593,155.7601,155.9593,6803.0
2018-11-30 15:25:00,172.22,172.22,172.02,172.08,4427.0,155.8869,155.8869,155.7058,155.7601,4427.0
2018-11-30 15:30:00,172.1,172.57,172.06,172.48,22855.0,155.7782,156.2037,155.742,156.1222,22855.0
2018-11-30 15:35:00,172.43,172.48,172.09,172.31,13804.0,156.0769,156.1222,155.7692,155.9683,13804.0
2018-11-30 15:40:00,172.31,172.5,172.31,172.5,16904.0,155.9683,156.1403,155.9683,156.1403,16904.0
2018-11-30 15:45:00,172.5,172.5,172.14,172.15,17775.0,156.1403,156.1403,155.8144,155.8235,17775.0
2018-11-30 15:50:00,172.1,172.19,171.67,171.74,24245.0,155.7782,155.8597,155.389,155.4524,24245.0
2018-11-30 15:55:00,171.75,172.25,171.75,172.04,70956.0,155.4614,155.914,155.4614,155.7239,70956.0
2018-12-03 09:30:00,176.28,176.62,175.66,176.4,23388.0,159.5618,159.8696,159.0006,159.6704,23388.0
2018-12-03 09:35:00,176.54,176.84,175.95,176.21,10834.0,159.7971,160.0687,159.2631,159.4984,10834.0
2018-12-03 09:40:00,176.29,178.03,176.26,177.98,30740.0,159.5709,161.1458,159.5437,161.1006,30740.0
2018-12-03 09:45:00,178.06,179.21,177.69,177.7,47516.0,161.173,162.2139,160.8381,160.8471,47516.0
2018-12-03 09:50:00,177.61,177.72,176.23,176.41,18382.0,160.7657,160.8652,159.5165,159.6795,18382.0
2018-12-03 09:55:00,176.3,176.32,175.42,175.9,13871.0,159.5799,159.598,158.7834,159.2178,13871.0
2018-12-03 10:00:00,176.04,176.73,176.04,176.6,19860.0,159.3446,159.9691,159.3446,159.8515,19860.0
2018-12-03 10:05:00,176.62,176.84,176.25,176.75,30590.0,159.8696,160.0687,159.5347,159.9872,30590.0
2018-12-03 10:10:00,176.75,176.75,175.13,175.13,62219.0,159.9872,159.9872,158.5209,158.5209,62219.0
2018-12-03 10:15:00,175.05,175.4,174.91,175.07,6207.0,158.4485,158.7653,158.3217,158.4666,6207.0
2018-12-03 10:20:00,175.0,175.35,174.73,175.25,11700.0,158.4032,158.72,158.1588,158.6295,11700.0
2018-12-03 10:25:00,175.35,175.93,175.16,175.93,16729.0,158.72,159.245,158.548,159.245,16729.0
2018-12-03 10:30:00,175.81,175.97,175.61,175.97,15189.0,159.1364,159.2812,158.9553,159.2812,15189.0
2018-12-03 10:35:00,175.97,175.97,175.31,175.31,5987.0,159.2812,159.2812,158.6838,158.6838,5987.0
2018-12-03 10:40:00,175.29,175.29,174.79,175.19,6800.0,158.6657,158.6657,158.2131,158.5752,6800.0
2018-12-03 10:45:00,175.03,175.08,174.66,174.82,6622.0,158.4304,158.4756,158.0954,158.2403,6622.0
2018-12-03 10:50:00,174.88,175.07,174.66,174.68,4349.0,158.2946,158.4666,158.0954,158.1135,4349.0
2018-12-03 10:55:00,174.59,174.62,174.15,174.23,5395.0,158.0321,158.0592,157.6338,157.7062,5395.0
2018-12-03 11:00:00,174.14,174.25,173.8,173.9,4961.0,157.6248,157.7243,157.317,157.4075,4961.0
2018-12-03 11:05:00,173.74,173.98,173.64,173.95,7711.0,157.2627,157.4799,157.1722,157.4528,7711.0
2018-12-03 11:10:00,173.89,174.09,173.85,173.85,6612.0,157.3985,157.5795,157.3623,157.3623,6612.0
2018-12-03 11:15:00,173.93,174.01,173.61,173.74,6700.0,157.4347,157.5071,157.145,157.2627,6700.0
2018-12-03 11:20:00,173.62,173.97,173.56,173.56,6984.0,157.1541,157.4709,157.0998,157.0998,6984.0
2018-12-03 11:25:00,173.73,173.87,173.36,173.53,8131.0,157.2536,157.3804,156.9187,157.0726,8131.0
2018-12-03 11:30:00,173.72,174.03,173.58,173.95,15453.0,157.2446,157.5252,157.1179,157.4528,15453.0
2018-12-03 11:35:00,173.91,173.99,173.77,173.93,8557.0,157.4166,157.489,157.2899,157.4347,8557.0
2018-12-03 11:40:00,173.87,174.12,173.36,173.48,8022.0,157.3804,157.6067,156.9187,157.0274,8022.0
2018-12-03 11:45:00,173.43,173.76,173.34,173.67,4429.0,156.9821,157.2808,156.9006,157.1993,4429.0
2018-12-03 11:50:00,173.67,173.81,173.5,173.67,4559.0,157.1993,157.3261,157.0455,157.1993,4559.0
2018-12-03 11:55:00,173.59,173.85,173.52,173.63,5631.0,157.1269,157.3623,157.0636,157.1631,5631.0
2018-12-03 12:00:00,173.79,173.91,173.69,173.91,3340.0,157.308,157.4166,157.2174,157.4166,3340.0
2018-12-03 12:05:00,174.0,174.24,173.99,174.17,2830.0,157.498,157.7153,157.489,157.6519,2830.0
2018-12-03 12:10:00,174.17,174.46,174.04,174.16,8135.0,157.6519,157.9144,157.5342,157.6429,8135.0
2018-12-03 12:15:00,174.19,174.45,174.19,174.41,3202.0,157.67,157.9054,157.67,157.8692,3202.0
2018-12-03 12:20:00,174.35,174.72,174.28,174.72,6039.0,157.8148,158.1498,157.7515,158.1498,6039.0
2018-12-03 12:25:00,174.79,174.92,174.65,174.79,13027.0,158.2131,158.3308,158.0864,158.2131,13027.0
2018-12-03 12:30:00,174.88,175.16,174.74,175.04,17954.0,158.2946,158.548,158.1679,158.4394,17954.0
2018-12-03 12:35:00,175.13,175.27,174.79,174.83,37665.0,158.5209,158.6476,158.2131,158.2493,37665.0
2018-12-03 12:40:00,174.8,174.81,174.58,174.58,5687.0,158.2222,158.2312,158.023,158.023,5687.0
2018-12-03 12:45:00,174.68,174.68,174.37,174.44,3175.0,158.1135,158.1135,157.8329,157.8963,3175.0
2018-12-03 12:50:00,174.45,174.54,174.26,174.41,5904.0,157.9054,157.9868,157.7334,157.8692,5904.0
2018-12-03 12:55:00,174.48,174.48,174.28,174.4,2212.0,157.9325,157.9325,157.7515,157.8601,2212.0
2018-12-03 13:00:00,174.4,174.71,174.4,174.7,5363.0,157.8601,158.1407,157.8601,158.1317,5363.0
2018-12-03 13:05:00,174.65,174.65,174.56,174.63,3252.0,158.0864,158.0864,158.0049,158.0683,3252.0
2018-12-03 13:10:00,174.69,175.1,174.69,175.0,12024.0,158.1226,158.4937,158.1226,158.4032,12024.0
2018-12-03 13:15:00,175.06,175.1,175.0,175.04,7709.0,158.4575,158.4937,158.4032,158.4394,7709.0
2018-12-03 13:20:00,175.02,175.11,174.98,175.07,5300.0,158.4213,158.5028,158.3851,158.4666,5300.0
2018-12-03 13:25:00,175.1,175.16,175.0,175.05,32519.0,158.4937,158.548,158.4032,158.4485,32519.0
2018-12-03 13:30:00,175.06,175.1,174.92,174.99,4988.0,158.4575,158.4937,158.3308,158.3941,4988.0
2018-12-03 13:35:00,174.92,174.92,174.73,174.75,6915.0,158.3308,158.3308,158.1588,158.1769,6915.0
2018-12-03 13:40:00,174.71,174.83,174.69,174.74,16898.0,158.1407,158.2493,158.1226,158.1679,16898.0
2018-12-03 13:45:00,174.79,174.85,174.56,174.56,7615.0,158.2131,158.2674,158.0049,158.0049,7615.0
2018-12-03 13:50:00,174.51,174.54,174.35,174.52,3531.0,157.9597,157.9868,157.8148,157.9687,3531.0
2018-12-03 13:55:00,174.46,174.46,174.26,174.42,3543.0,157.9144,157.9144,157.7334,157.8782,3543.0
2018-12-03 14:00:00,174.47,174.67,174.47,174.57,3800.0,157.9235,158.1045,157.9235,158.014,3800.0
2018-12-03 14:05:00,174.5,174.5,173.91,174.41,9714.0,157.9506,157.9506,157.4166,157.8692,9714.0
2018-12-03 14:10:00,174.44,174.87,174.4,174.62,12610.0,157.8963,158.2855,157.8601,158.0592,12610.0
2018-12-03 14:15:00,174.67,175.35,174.67,175.17,10030.0,158.1045,158.72,158.1045,158.5571,10030.0
2018-12-03 14:20:00,175.15,175.15,174.9,174.9,7069.0,158.539,158.539,158.3127,158.3127,7069.0
2018-12-03 14:25:00,174.92,175.31,174.9,175.29,9171.0,158.3308,158.6838,158.3127,158.6657,9171.0
2018-12-03 14:30:00,175.32,175.68,175.32,175.6,7784.0,158.6929,159.0187,158.6929,158.9463,7784.0
2018-12-03 14:35:00,175.56,175.68,175.37,175.37,3172.0,158.9101,159.0187,158.7381,158.7381,3172.0
2018-12-03 14:40:00,175.51,175.73,175.32,175.37,9710.0,158.8648,159.064,158.6929,158.7381,9710.0
2018-12-03 14:45:00,175.5,175.56,175.4,175.5,4529.0,158.8558,158.9101,158.7653,158.8558,4529.0
2018-12-03 14:50:00,175.56,175.66,175.26,175.31,6654.0,158.9101,159.0006,158.6385,158.6838,6654.0
2018-12-03 14:55:00,175.27,175.65,175.27,175.55,4735.0,158.6476,158.9916,158.6476,158.901,4735.0
2018-12-03 15:00:00,175.54,175.62,175.22,175.47,10388.0,158.892,158.9644,158.6023,158.8286,10388.0
2018-12-03 15:05:00,175.43,175.72,175.27,175.46,7584.0,158.7924,159.0549,158.6476,158.8196,7584.0
2018-12-03 15:10:00,175.47,176.15,175.47,176.11,10622.0,158.8286,159.4441,158.8286,159.4079,10622.0
2018-12-03 15:15:00,176.29,176.34,175.87,175.89,12828.0,159.5709,159.6161,159.1907,159.2088,12828.0
2018-12-03 15:20:00,175.97,176.01,175.7,175.7,12737.0,159.2812,159.3174,159.0368,159.0368,12737.0
2018-12-03 15:25:00,175.68,175.71,175.44,175.71,10019.0,159.0187,159.0459,158.8015,159.0459,10019.0
2018-12-03 15:30:00,175.71,175.83,175.53,175.69,11900.0,159.0459,159.1545,158.8829,159.0278,11900.0
2018-12-03 15:35:00,175.7,175.81,175.6,175.6,11570.0,159.0368,159.1364,158.9463,158.9463,11570.0
2018-12-03 15:40:00,175.62,175.65,175.37,175.46,17312.0,158.9644,158.9916,158.7381,158.8196,17312.0
2018-12-03 15:45:00,175.52,175.58,175.1,175.12,24758.0,158.8739,158.9282,158.4937,158.5118,24758.0
2018-12-03 15:50:00,175.14,175.22,174.94,175.03,25110.0,158.5299,158.6023,158.3489,158.4304,25110.0
2018-12-03 15:55:00,175.05,175.2,175.02,175.17,53182.0,158.4485,158.5842,158.4213,158.5571,53182.0
2018-12-04 09:30:00,174.31,175.1,174.07,174.43,9714.0,157.7786,158.4937,157.5614,157.8873,9714.0
2018-12-04 09:35:00,174.21,174.21,173.65,173.84,7733.0,157.6881,157.6881,157.1812,157.3532,7733.0
2018-12-04 09:40:00,173.89,173.89,172.71,172.75,7622.0,157.3985,157.3985,156.3304,156.3666,7622.0
2018-12-04 09:45:00,172.71,172.71,171.95,172.27,4306.0,156.3304,156.3304,155.6425,155.9321,4306.0
2018-12-04 09:50:00,172.37,172.39,171.81,172.38,14044.0,156.0226,156.0407,155.5157,156.0317,14044.0
2018-12-04 09:55:00,172.46,173.05,172.46,172.91,13488.0,156.1041,156.6381,156.1041,156.5114,13488.0
2018-12-04 10:00:00,172.73,172.73,171.78,171.78,7638.0,156.3485,156.3485,155.4886,155.4886,7638.0
2018-12-04 10:05:00,171.86,172.61,171.85,172.5,6341.0,155.561,156.2399,155.5519,156.1403,6341.0
2018-12-04 10:10:00,172.58,172.64,171.75,171.75,5886.0,156.2127,156.267,155.4614,155.4614,5886.0
2018-12-04 10:15:00,171.85,171.99,171.06,171.26,17279.0,155.5519,155.6787,154.8369,155.0179,17279.0
2018-12-04 10:20:00,171.26,171.79,171.22,171.65,8930.0,155.0179,155.4976,154.9817,155.3709,8930.0
2018-12-04 10:25:00,171.7,171.87,171.41,171.87,8626.0,155.4162,155.57,155.1537,155.57,8626.0
2018-12-04 10:30:00,172.05,172.13,171.71,171.71,11243.0,155.733,155.8054,155.4252,155.4252,11243.0
2018-12-04 10:35:00,171.79,172.3,171.7,172.3,3019.0,155.4976,155.9593,155.4162,155.9593,3019.0
2018-12-04 10:40:00,172.3,172.5,171.8,172.1,10107.0,155.9593,156.1403,155.5067,155.7782,10107.0
2018-12-04 10:45:00,172.02,172.23,171.93,172.23,9770.0,155.7058,155.8959,155.6244,155.8959,9770.0
2018-12-04 10:50:00,172.3,172.32,172.08,172.18,12300.0,155.9593,155.9774,155.7601,155.8506,12300.0
2018-12-04 10:55:00,172.22,172.25,171.65,171.73,10065.0,155.8869,155.914,155.3709,155.4433,10065.0
2018-12-04 11:00:00,171.53,171.76,171.4,171.68,13258.0,155.2623,155.4705,155.1446,155.3981,13258.0
2018-12-04 11:05:00,171.71,171.97,171.64,171.78,5018.0,155.4252,155.6606,155.3619,155.4886,5018.0
2018-12-04 11:10:00,171.72,171.72,171.24,171.49,5440.0,155.4343,155.4343,154.9998,155.2261,5440.0
2018-12-04 11:15:00,171.4,171.61,171.34,171.61,8543.0,155.1446,155.3347,155.0903,155.3347,8543.0
2018-12-04 11:20:00,171.57,171.65,171.16,171.29,9287.0,155.2985,155.3709,154.9274,155.0451,9287.0
2018-12-04 11:25:00,171.31,171.32,170.64,170.91,6425.0,155.0632,155.0722,154.4567,154.7011,6425.0
2018-12-04 11:30:00,170.9,171.06,170.78,170.91,6926.0,154.692,154.8369,154.5834,154.7011,6926.0
2018-12-04 11:35:00,170.9,171.46,170.75,171.29,13209.0,154.692,155.1989,154.5563,155.0451,13209.0
2018-12-04 11:40:00,171.32,171.43,171.17,171.21,10761.0,155.0722,155.1718,154.9364,154.9726,10761.0
2018-12-04 11:45:00,171.21,171.28,170.98,171.1,13291.0,154.9726,155.036,154.7645,154.8731,13291.0
2018-12-04 11:50:00,171.07,171.17,170.88,171.04,6908.0,154.8459,154.9364,154.6739,154.8188,6908.0
2018-12-04 11:55:00,171.03,171.1,170.69,170.82,5176.0,154.8097,154.8731,154.502,154.6196,5176.0
2018-12-04 12:00:00,170.81,170.91,170.49,170.51,8089.0,154.6106,154.7011,154.3209,154.339,8089.0
2018-12-04 12:05:00,170.5,170.5,169.39,169.8,9748.0,154.33,154.33,153.3252,153.6964,9748.0
2018-12-04 12:10:00,169.77,169.86,169.4,169.4,4202.0,153.6692,153.7507,153.3343,153.3343,4202.0
2018-12-04 12:15:00,169.21,169.59,169.0,169.38,10469.0,153.1623,153.5063,152.9722,153.3162,10469.0
2018-12-04 12:20:00,169.33,169.43,168.75,168.75,4624.0,153.2709,153.3615,152.7459,152.7459,4624.0
2018-12-04 12:25:00,168.75,168.98,168.53,168.53,5857.0,152.7459,152.9541,152.5468,152.5468,5857.0
2018-12-04 12:30:00,168.43,168.58,167.93,168.58,7570.0,152.4563,152.5921,152.0037,152.5921,7570.0
2018-12-04 12:35:00,168.54,169.26,168.37,168.87,17016.0,152.5559,153.2076,152.402,152.8546,17016.0
2018-12-04 12:40:00,168.83,169.11,168.83,168.99,3620.0,152.8184,153.0718,152.8184,152.9632,3620.0
2018-12-04 12:45:00,169.07,169.38,168.99,168.99,10967.0,153.0356,153.3162,152.9632,152.9632,10967.0
2018-12-04 12:50:00,168.93,168.94,168.62,168.75,5754.0,152.9089,152.9179,152.6283,152.7459,5754.0
2018-12-04 12:55:00,168.7,168.79,168.37,168.47,9401.0,152.7007,152.7821,152.402,152.4925,9401.0
2018-12-04 13:00:00,168.37,168.52,168.1,168.51,3864.0,152.402,152.5378,152.1576,152.5287,3864.0
2018-12-04 13:05:00,168.6,168.6,168.18,168.18,6919.0,152.6102,152.6102,152.23,152.23,6919.0
2018-12-04 13:10:00,168.1,168.1,167.77,168.0,8173.0,152.1576,152.1576,151.8589,152.0671,8173.0
2018-12-04 13:15:00,167.85,168.32,167.85,168.06,7666.0,151.9313,152.3567,151.9313,152.1214,7666.0
2018-12-04 13:20:00,168.09,168.09,167.21,167.74,8116.0,152.1485,152.1485,151.352,151.8317,8116.0
2018-12-04 13:25:00,167.7,167.75,166.81,167.09,5368.0,151.7955,151.8408,150.9899,151.2434,5368.0
2018-12-04 13:30:00,167.16,167.45,167.11,167.39,7682.0,151.3067,151.5692,151.2615,151.5149,7682.0
2018-12-04 13:35:00,167.39,167.47,166.81,166.81,8778.0,151.5149,151.5873,150.9899,150.9899,8778.0
2018-12-04 13:40:00,166.89,167.52,166.56,167.52,9564.0,151.0623,151.6326,150.7636,151.6326,9564.0
2018-12-04 13:45:00,167.42,168.0,167.34,167.86,5964.0,151.5421,152.0671,151.4697,151.9403,5964.0
2018-12-04 13:50:00,168.01,168.18,167.84,168.15,10267.0,152.0761,152.23,151.9222,152.2028,10267.0
2018-12-04 13:55:00,168.25,168.65,168.1,168.1,9976.0,152.2934,152.6554,152.1576,152.1576,9976.0
2018-12-04 14:00:00,168.07,168.07,167.6,167.69,12471.0,152.1304,152.1304,151.705,151.7865,12471.0
2018-12-04 14:05:00,167.68,168.42,167.68,168.42,9392.0,151.7774,152.4472,151.7774,152.4472,9392.0
2018-12-04 14:10:00,168.34,168.76,168.32,168.51,6219.0,152.3748,152.755,152.3567,152.5287,6219.0
2018-12-04 14:15:00,168.39,168.43,168.2,168.33,5700.0,152.4201,152.4563,152.2481,152.3658,5700.0
2018-12-04 14:20:00,168.25,168.54,168.22,168.22,4961.0,152.2934,152.5559,152.2662,152.2662,4961.0
2018-12-04 14:25:00,168.19,168.19,167.72,167.81,8311.0,152.2391,152.2391,151.8136,151.8951,8311.0
2018-12-04 14:30:00,167.86,168.23,167.82,168.07,6400.0,151.9403,152.2753,151.9041,152.1304,6400.0
2018-12-04 14:35:00,168.16,168.23,167.97,168.15,7890.0,152.2119,152.2753,152.0399,152.2028,7890.0
2018-12-04 14:40:00,168.22,168.72,168.22,168.42,15018.0,152.2662,152.7188,152.2662,152.4472,15018.0
2018-12-04 14:45:00,168.52,168.99,168.51,168.98,5144.0,152.5378,152.9632,152.5287,152.9541,5144.0
2018-12-04 14:50:00,168.93,169.03,168.71,168.76,11008.0,152.9089,152.9994,152.7097,152.755,11008.0
2018-12-04 14:55:00,168.73,168.73,168.14,168.14,7158.0,152.7278,152.7278,152.1938,152.1938,7158.0
2018-12-04 15:00:00,168.14,168.14,167.75,167.87,13843.0,152.1938,152.1938,151.8408,151.9494,13843.0
2018-12-04 15:05:00,167.79,167.86,167.58,167.69,8734.0,151.877,151.9403,151.6869,151.7865,8734.0
2018-12-04 15:10:00,167.63,167.67,167.3,167.58,11691.0,151.7322,151.7684,151.4335,151.6869,11691.0
2018-12-04 15:15:00,167.62,167.87,167.49,167.49,10100.0,151.7231,151.9494,151.6054,151.6054,10100.0
2018-12-04 15:20:00,167.47,167.76,167.13,167.19,8294.0,151.5873,151.8498,151.2796,151.3339,8294.0
2018-12-04 15:25:00,167.05,167.68,167.05,167.2,19184.0,151.2072,151.7774,151.2072,151.3429,19184.0
2018-12-04 15:30:00,167.18,167.41,166.87,167.22,25838.0,151.3248,151.533,151.0442,151.361,25838.0
2018-12-04 15:35:00,167.16,167.8,167.03,167.03,19002.0,151.3067,151.886,151.1891,151.1891,19002.0
2018-12-04 15:40:00,167.03,167.03,166.44,166.65,19345.0,151.1891,151.1891,150.655,150.8451,19345.0
2018-12-04 15:45:00,166.61,166.73,166.48,166.62,20576.0,150.8089,150.9175,150.6912,150.8179,20576.0
2018-12-04 15:50:00,166.65,166.74,166.32,166.65,34204.0,150.8451,150.9266,150.5464,150.8451,34204.0
2018-12-04 15:55:00,166.63,166.68,166.17,166.47,55816.0,150.827,150.8723,150.4106,150.6822,55816.0
2018-12-06 09:30:00,162.43,162.71,161.42,161.88,30825.0,147.0253,147.2788,146.1111,146.5275,30825.0
2018-12-06 09:35:00,161.82,162.28,161.42,162.12,8880.0,146.4732,146.8896,146.1111,146.7447,8880.0
2018-12-06 09:40:00,162.06,162.49,161.87,162.19,10984.0,146.6904,147.0796,146.5184,146.8081,10984.0
2018-12-06 09:45:00,162.19,162.66,161.81,162.21,6243.0,146.8081,147.2335,146.4641,146.8262,6243.0
2018-12-06 09:50:00,162.05,162.07,161.11,161.11,8962.0,146.6814,146.6995,145.8305,145.8305,8962.0
2018-12-06 09:55:00,161.17,161.25,160.78,161.25,5739.0,145.8848,145.9572,145.5318,145.9572,5739.0
2018-12-06 10:00:00,161.18,161.68,161.02,161.14,13945.0,145.8939,146.3465,145.749,145.8577,13945.0
2018-12-06 10:05:00,161.02,161.71,160.58,161.2,35887.0,145.749,146.3736,145.3508,145.912,35887.0
2018-12-06 10:10:00,161.15,161.65,160.88,161.48,8904.0,145.8667,146.3193,145.6223,146.1654,8904.0
2018-12-06 10:15:00,161.52,161.78,161.24,161.52,6790.0,146.2016,146.437,145.9482,146.2016,6790.0
2018-12-06 10:20:00,161.5,161.77,160.93,161.02,5561.0,146.1835,146.4279,145.6676,145.749,5561.0
2018-12-06 10:25:00,161.0,161.49,160.89,160.99,7495.0,145.7309,146.1745,145.6314,145.7219,7495.0
2018-12-06 10:30:00,161.06,161.21,159.99,160.0,9467.0,145.7853,145.921,144.8167,144.8258,9467.0
2018-12-06 10:35:00,159.96,160.35,159.0,159.01,20756.0,144.7896,145.1426,143.9206,143.9297,20756.0
2018-12-06 10:40:00,159.18,159.74,159.1,159.73,10267.0,144.0836,144.5904,144.0111,144.5814,10267.0
2018-12-06 10:45:00,159.63,159.72,159.15,159.29,4379.0,144.4909,144.5723,144.0564,144.1831,4379.0
2018-12-06 10:50:00,159.18,159.52,159.18,159.52,4990.0,144.0836,144.3913,144.0836,144.3913,4990.0
2018-12-06 10:55:00,159.48,159.48,158.29,158.52,14907.0,144.3551,144.3551,143.278,143.4861,14907.0
2018-12-06 11:00:00,158.44,158.68,158.24,158.52,9184.0,143.4137,143.631,143.2327,143.4861,9184.0
2018-12-06 11:05:00,158.61,158.62,158.17,158.27,5085.0,143.5676,143.5767,143.1693,143.2599,5085.0
2018-12-06 11:10:00,158.33,158.39,157.82,157.87,8600.0,143.3142,143.3685,142.8525,142.8978,8600.0
2018-12-06 11:15:00,157.75,158.21,157.73,157.92,7903.0,142.7892,143.2055,142.7711,142.943,7903.0
2018-12-06 11:20:00,157.84,158.08,157.67,157.75,21619.0,142.8706,143.0879,142.7168,142.7892,21619.0
2018-12-06 11:25:00,157.57,157.73,156.94,157.17,8793.0,142.6262,142.7711,142.056,142.2642,8793.0
2018-12-06 11:30:00,157.07,157.75,157.07,157.57,9041.0,142.1737,142.7892,142.1737,142.6262,9041.0
2018-12-06 11:35:00,157.64,158.12,157.56,157.86,10211.0,142.6896,143.1241,142.6172,142.8887,10211.0
2018-12-06 11:40:00,157.78,158.36,157.78,158.25,7572.0,142.8163,143.3413,142.8163,143.2418,7572.0
2018-12-06 11:45:00,158.22,158.86,158.17,158.48,11286.0,143.2146,143.7939,143.1693,143.4499,11286.0
2018-12-06 11:50:00,158.55,158.87,158.29,158.7,5015.0,143.5133,143.803,143.278,143.6491,5015.0
2018-12-06 11:55:00,158.71,158.92,158.29,158.76,19266.0,143.6581,143.8482,143.278,143.7034,19266.0
2018-12-06 12:00:00,158.73,159.21,158.61,159.21,14157.0,143.6762,144.1107,143.5676,144.1107,14157.0
2018-12-06 12:05:00,159.03,159.64,159.02,159.32,8276.0,143.9478,144.4999,143.9387,144.2103,8276.0
2018-12-06 12:10:00,159.37,159.8,159.36,159.8,9700.0,144.2555,144.6448,144.2465,144.6448,9700.0
2018-12-06 12:15:00,159.88,160.4,159.88,160.28,8580.0,144.7172,145.1878,144.7172,145.0792,8580.0
2018-12-06 12:20:00,160.25,160.58,160.06,160.58,6182.0,145.0521,145.3508,144.8801,145.3508,6182.0
2018-12-06 12:25:00,160.55,161.27,160.42,161.18,9402.0,145.3236,145.9753,145.206,145.8939,9402.0
2018-12-06 12:30:00,161.17,161.24,160.93,161.03,6500.0,145.8848,145.9482,145.6676,145.7581,6500.0
2018-12-06 12:35:00,161.14,161.32,160.69,160.69,7864.0,145.8577,146.0206,145.4503,145.4503,7864.0
2018-12-06 12:40:00,160.71,160.99,160.65,160.89,4138.0,145.4684,145.7219,145.4141,145.6314,4138.0
2018-12-06 12:45:00,160.98,161.16,160.89,160.97,8613.0,145.7128,145.8758,145.6314,145.7038,8613.0
2018-12-06 12:50:00,160.95,161.25,160.69,161.17,6909.0,145.6857,145.9572,145.4503,145.8848,6909.0
2018-12-06 12:55:00,161.24,161.32,161.02,161.02,8803.0,145.9482,146.0206,145.749,145.749,8803.0
2018-12-06 13:00:00,160.93,160.93,160.23,160.31,7771.0,145.6676,145.6676,145.034,145.1064,7771.0
2018-12-06 13:05:00,160.37,160.46,159.91,160.05,5167.0,145.1607,145.2422,144.7443,144.871,5167.0
2018-12-06 13:10:00,160.13,160.24,159.96,160.13,3711.0,144.9435,145.043,144.7896,144.9435,3711.0
2018-12-06 13:15:00,160.17,160.25,159.83,159.95,4106.0,144.9797,145.0521,144.6719,144.7805,4106.0
2018-12-06 13:20:00,159.87,160.33,159.74,160.25,4933.0,144.7081,145.1245,144.5904,145.0521,4933.0
2018-12-06 13:25:00,160.38,160.41,160.21,160.29,6250.0,145.1697,145.1969,145.0159,145.0883,6250.0
2018-12-06 13:30:00,160.22,160.22,159.83,160.1,9150.0,145.0249,145.0249,144.6719,144.9163,9150.0
2018-12-06 13:35:00,160.04,160.48,159.93,160.37,8289.0,144.862,145.2603,144.7624,145.1607,8289.0
2018-12-06 13:40:00,160.37,161.01,160.37,161.0,6081.0,145.1607,145.74,145.1607,145.7309,6081.0
2018-12-06 13:45:00,161.02,161.62,161.02,161.62,11711.0,145.749,146.2921,145.749,146.2921,11711.0
2018-12-06 13:50:00,161.67,161.85,161.38,161.49,11994.0,146.3374,146.5003,146.0749,146.1745,11994.0
2018-12-06 13:55:00,161.52,161.98,161.33,161.9,10641.0,146.2016,146.618,146.0296,146.5456,10641.0
2018-12-06 14:00:00,161.97,162.21,161.8,161.83,10238.0,146.609,146.8262,146.4551,146.4822,10238.0
2018-12-06 14:05:00,161.75,161.75,161.35,161.35,8022.0,146.4098,146.4098,146.0478,146.0478,8022.0
2018-12-06 14:10:00,161.33,161.38,160.8,161.16,8205.0,146.0296,146.0749,145.5499,145.8758,8205.0
2018-12-06 14:15:00,161.16,161.36,160.6,160.7,7038.0,145.8758,146.0568,145.3689,145.4594,7038.0
2018-12-06 14:20:00,160.8,161.05,160.55,160.77,8222.0,145.5499,145.7762,145.3236,145.5228,8222.0
2018-12-06 14:25:00,160.87,161.38,160.87,161.35,4729.0,145.6133,146.0749,145.6133,146.0478,4729.0
2018-12-06 14:30:00,161.35,161.46,160.74,160.99,6886.0,146.0478,146.1473,145.4956,145.7219,6886.0
2018-12-06 14:35:00,160.95,161.04,160.62,160.71,8843.0,145.6857,145.7672,145.387,145.4684,8843.0
2018-12-06 14:40:00,160.84,161.28,160.83,160.96,3900.0,145.5861,145.9844,145.5771,145.6947,3900.0
2018-12-06 14:45:00,160.95,161.03,160.22,160.36,5125.0,145.6857,145.7581,145.0249,145.1516,5125.0
2018-12-06 14:50:00,160.57,161.65,160.57,161.49,7709.0,145.3417,146.3193,145.3417,146.1745,7709.0
2018-12-06 14:55:00,161.65,161.65,161.31,161.61,7695.0,146.3193,146.3193,146.0115,146.2831,7695.0
2018-12-06 15:00:00,161.61,162.1,161.42,161.49,10726.0,146.2831,146.7266,146.1111,146.1745,10726.0
2018-12-06 15:05:00,161.48,161.61,161.17,161.41,6210.0,146.1654,146.2831,145.8848,146.1021,6210.0
2018-12-06 15:10:00,161.36,161.66,161.31,161.42,4443.0,146.0568,146.3284,146.0115,146.1111,4443.0
2018-12-06 15:15:00,161.27,161.59,161.21,161.49,10533.0,145.9753,146.265,145.921,146.1745,10533.0
2018-12-06 15:20:00,161.48,161.52,161.15,161.38,6999.0,146.1654,146.2016,145.8667,146.0749,6999.0
2018-12-06 15:25:00,161.36,161.74,161.35,161.58,13152.0,146.0568,146.4008,146.0478,146.2559,13152.0
2018-12-06 15:30:00,161.67,162.5,161.67,162.29,15567.0,146.3374,147.0887,146.3374,146.8986,15567.0
2018-12-06 15:35:00,162.38,162.65,162.28,162.54,11017.0,146.9801,147.2245,146.8896,147.1249,11017.0
2018-12-06 15:40:00,162.47,162.86,162.12,162.84,19780.0,147.0615,147.4145,146.7447,147.3964,19780.0
2018-12-06 15:45:00,162.93,163.54,162.81,163.47,23679.0,147.4779,148.0301,147.3693,147.9667,23679.0
2018-12-06 15:50:00,163.43,163.57,163.13,163.36,22107.0,147.9305,148.0572,147.6589,147.8671,22107.0
2018-12-06 15:55:00,163.41,163.52,163.16,163.34,41540.0,147.9124,148.012,147.6861,147.849,41540.0
2018-12-07 09:30:00,163.73,164.19,163.72,163.96,8550.0,148.202,148.6184,148.193,148.4102,8550.0
2018-12-07 09:35:00,164.04,164.42,163.48,164.36,4666.0,148.4826,148.8266,147.9757,148.7723,4666.0
2018-12-07 09:40:00,164.52,165.31,164.39,164.53,6826.0,148.9171,149.6322,148.7994,148.9262,6826.0
2018-12-07 09:45:00,164.31,164.75,164.19,164.19,4933.0,148.727,149.1253,148.6184,148.6184,4933.0
2018-12-07 09:50:00,164.07,164.44,163.85,163.9,12745.0,148.5098,148.8447,148.3107,148.3559,12745.0
2018-12-07 09:55:00,164.08,164.18,163.42,163.42,6691.0,148.5188,148.6094,147.9214,147.9214,6691.0
2018-12-07 10:00:00,163.31,163.31,162.71,163.19,11211.0,147.8219,147.8219,147.2788,147.7132,11211.0
2018-12-07 10:05:00,163.12,163.12,162.5,162.5,4700.0,147.6499,147.6499,147.0887,147.0887,4700.0
2018-12-07 10:10:00,162.41,162.44,161.76,161.94,5958.0,147.0072,147.0344,146.4189,146.5818,5958.0
2018-12-07 10:15:00,161.85,161.91,161.55,161.57,4424.0,146.5003,146.5546,146.2288,146.2469,4424.0
2018-12-07 10:20:00,161.68,161.89,161.33,161.46,10975.0,146.3465,146.5365,146.0296,146.1473,10975.0
2018-12-07 10:25:00,161.76,162.01,161.37,162.01,3690.0,146.4189,146.6452,146.0659,146.6452,3690.0
2018-12-07 10:30:00,161.9,162.05,161.66,161.78,4600.0,146.5456,146.6814,146.3284,146.437,4600.0
2018-12-07 10:35:00,161.68,161.82,161.19,161.57,4346.0,146.3465,146.4732,145.9029,146.2469,4346.0
2018-12-07 10:40:00,161.46,161.79,161.33,161.67,2493.0,146.1473,146.446,146.0296,146.3374,2493.0
2018-12-07 10:45:00,161.62,162.1,161.62,161.77,2500.0,146.2921,146.7266,146.2921,146.4279,2500.0
2018-12-07 10:50:00,161.69,162.16,161.61,162.0,6583.0,146.3555,146.7809,146.2831,146.6361,6583.0
2018-12-07 10:55:00,162.17,162.56,162.17,162.54,8005.0,146.79,147.143,146.79,147.1249,8005.0
2018-12-07 11:00:00,162.44,162.73,162.09,162.21,7134.0,147.0344,147.2969,146.7176,146.8262,7134.0
2018-12-07 11:05:00,162.22,162.24,161.61,161.71,2708.0,146.8352,146.8533,146.2831,146.3736,2708.0
2018-12-07 11:10:00,161.74,161.89,160.94,161.01,8917.0,146.4008,146.5365,145.6766,145.74,8917.0
2018-12-07 11:15:00,161.0,161.16,160.83,160.85,5911.0,145.7309,145.8758,145.5771,145.5952,5911.0
2018-12-07 11:20:00,160.89,160.89,160.04,160.27,6720.0,145.6314,145.6314,144.862,145.0702,6720.0
2018-12-07 11:25:00,160.25,160.6,159.89,160.4,8596.0,145.0521,145.3689,144.7262,145.1878,8596.0
2018-12-07 11:30:00,160.47,160.61,160.19,160.46,6237.0,145.2512,145.3779,144.9978,145.2422,6237.0
2018-12-07 11:35:00,160.46,160.66,160.22,160.32,4797.0,145.2422,145.4232,145.0249,145.1154,4797.0
2018-12-07 11:40:00,160.45,160.91,160.17,160.75,8171.0,145.2331,145.6495,144.9797,145.5047,8171.0
2018-12-07 11:45:00,160.69,160.95,160.5,160.6,5641.0,145.4503,145.6857,145.2784,145.3689,5641.0
2018-12-07 11:50:00,160.58,160.6,159.87,159.92,5493.0,145.3508,145.3689,144.7081,144.7534,5493.0
2018-12-07 11:55:00,159.91,159.91,159.5,159.5,4530.0,144.7443,144.7443,144.3732,144.3732,4530.0
2018-12-07 12:00:00,159.64,160.03,159.61,159.76,6554.0,144.4999,144.8529,144.4728,144.6085,6554.0
2018-12-07 12:05:00,159.87,159.88,159.51,159.64,7401.0,144.7081,144.7172,144.3823,144.4999,7401.0
2018-12-07 12:10:00,159.71,160.16,159.58,159.74,9420.0,144.5633,144.9706,144.4456,144.5904,9420.0
2018-12-07 12:15:00,159.72,159.81,159.26,159.26,7961.0,144.5723,144.6538,144.156,144.156,7961.0
2018-12-07 12:20:00,159.29,159.67,159.29,159.63,3961.0,144.1831,144.5271,144.1831,144.4909,3961.0
2018-12-07 12:25:00,159.59,159.73,159.24,159.31,7621.0,144.4547,144.5814,144.1379,144.2012,7621.0
2018-12-07 12:30:00,159.18,159.29,158.74,158.74,7191.0,144.0836,144.1831,143.6853,143.6853,7191.0
2018-12-07 12:35:00,158.9,158.96,158.57,158.71,4791.0,143.8301,143.8844,143.5314,143.6581,4791.0
2018-12-07 12:40:00,158.78,158.8,158.49,158.75,7230.0,143.7215,143.7396,143.459,143.6943,7230.0
2018-12-07 12:45:00,158.77,158.96,158.77,158.81,5415.0,143.7124,143.8844,143.7124,143.7486,5415.0
2018-12-07 12:50:00,158.83,159.31,158.75,159.31,13657.0,143.7667,144.2012,143.6943,144.2012,13657.0
2018-12-07 12:55:00,159.34,159.94,159.33,159.74,8176.0,144.2284,144.7715,144.2193,144.5904,8176.0
2018-12-07 13:00:00,159.61,160.25,159.42,160.04,11155.0,144.4728,145.0521,144.3008,144.862,11155.0
2018-12-07 13:05:00,159.95,159.97,159.14,159.14,8220.0,144.7805,144.7986,144.0473,144.0473,8220.0
2018-12-07 13:10:00,159.22,159.43,158.92,158.92,5300.0,144.1198,144.3098,143.8482,143.8482,5300.0
2018-12-07 13:15:00,158.95,159.0,158.53,158.64,4250.0,143.8754,143.9206,143.4952,143.5948,4250.0
2018-12-07 13:20:00,158.68,159.18,158.63,159.16,4887.0,143.631,144.0836,143.5857,144.0654,4887.0
2018-12-07 13:25:00,159.1,159.25,158.8,159.11,4052.0,144.0111,144.1469,143.7396,144.0202,4052.0
2018-12-07 13:30:00,159.11,159.18,158.72,158.72,4315.0,144.0202,144.0836,143.6672,143.6672,4315.0
2018-12-07 13:35:00,158.7,158.93,158.59,158.6,5615.0,143.6491,143.8573,143.5495,143.5586,5615.0
2018-12-07 13:40:00,158.58,158.85,158.58,158.79,2600.0,143.5405,143.7848,143.5405,143.7305,2600.0
2018-12-07 13:45:00,158.7,158.81,158.37,158.37,3866.0,143.6491,143.7486,143.3504,143.3504,3866.0
2018-12-07 13:50:00,158.31,158.49,158.22,158.45,5151.0,143.2961,143.459,143.2146,143.4228,5151.0
2018-12-07 13:55:00,158.35,158.35,158.07,158.16,4066.0,143.3323,143.3323,143.0788,143.1603,4066.0
2018-12-07 14:00:00,158.03,158.04,157.79,157.81,8420.0,143.0426,143.0517,142.8254,142.8435,8420.0
2018-12-07 14:05:00,157.8,157.89,157.46,157.7,6083.0,142.8344,142.9159,142.5267,142.7439,6083.0
2018-12-07 14:10:00,157.72,157.73,157.18,157.42,13480.0,142.762,142.7711,142.2732,142.4905,13480.0
2018-12-07 14:15:00,157.34,158.28,157.34,158.13,5615.0,142.4181,143.2689,142.4181,143.1331,5615.0
2018-12-07 14:20:00,158.14,158.45,157.88,157.89,6242.0,143.1422,143.4228,142.9068,142.9159,6242.0
2018-12-07 14:25:00,157.92,158.1,157.73,157.94,8082.0,142.943,143.106,142.7711,142.9612,8082.0
2018-12-07 14:30:00,157.93,158.09,157.58,157.75,11359.0,142.9521,143.0969,142.6353,142.7892,11359.0
2018-12-07 14:35:00,157.75,157.9,157.47,157.5,9270.0,142.7892,142.9249,142.5357,142.5629,9270.0
2018-12-07 14:40:00,157.42,157.57,157.09,157.09,9244.0,142.4905,142.6262,142.1918,142.1918,9244.0
2018-12-07 14:45:00,157.0,157.5,156.73,157.27,9898.0,142.1103,142.5629,141.8659,142.3547,9898.0
2018-12-07 14:50:00,157.25,157.51,156.84,156.84,8408.0,142.3366,142.5719,141.9655,141.9655,8408.0
2018-12-07 14:55:00,156.88,156.88,156.56,156.73,8032.0,142.0017,142.0017,141.712,141.8659,8032.0
2018-12-07 15:00:00,156.74,156.86,156.25,156.28,14371.0,141.875,141.9836,141.4314,141.4586,14371.0
2018-12-07 15:05:00,156.2,156.83,156.2,156.83,8277.0,141.3862,141.9564,141.3862,141.9564,8277.0
2018-12-07 15:10:00,156.82,157.2,156.72,156.73,7593.0,141.9474,142.2913,141.8569,141.8659,7593.0
2018-12-07 15:15:00,156.67,157.02,156.48,156.78,11969.0,141.8116,142.1284,141.6396,141.9112,11969.0
2018-12-07 15:20:00,156.78,156.91,156.59,156.63,8567.0,141.9112,142.0288,141.7392,141.7754,8567.0
2018-12-07 15:25:00,156.6,157.19,156.47,156.99,9025.0,141.7482,142.2823,141.6306,142.1012,9025.0
2018-12-07 15:30:00,157.05,157.88,156.82,157.81,18448.0,142.1556,142.9068,141.9474,142.8435,18448.0
2018-12-07 15:35:00,157.77,158.27,157.38,157.38,13867.0,142.8073,143.2599,142.4543,142.4543,13867.0
2018-12-07 15:40:00,157.25,157.44,157.12,157.32,19667.0,142.3366,142.5086,142.2189,142.4,19667.0
2018-12-07 15:45:00,157.35,157.35,156.77,156.84,16061.0,142.4271,142.4271,141.9021,141.9655,16061.0
2018-12-07 15:50:00,156.83,157.36,156.78,157.29,21266.0,141.9564,142.4362,141.9112,142.3728,21266.0
2018-12-07 15:55:00,157.25,157.37,156.98,157.01,45629.0,142.3366,142.4452,142.0922,142.1194,45629.0
2018-12-10 09:30:00,157.24,158.23,157.11,158.13,10126.0,142.3275,143.2236,142.2099,143.1331,10126.0
2018-12-10 09:35:00,157.71,158.14,157.19,157.38,7866.0,142.753,143.1422,142.2823,142.4543,7866.0
2018-12-10 09:40:00,157.5,157.79,157.14,157.73,7452.0,142.5629,142.8254,142.237,142.7711,7452.0
2018-12-10 09:45:00,157.72,157.73,156.7,156.7,4861.0,142.762,142.7711,141.8388,141.8388,4861.0
2018-12-10 09:50:00,156.6,156.84,155.47,155.95,10775.0,141.7482,141.9655,140.7254,141.1599,10775.0
2018-12-10 09:55:00,156.24,156.82,156.15,156.64,2724.0,141.4224,141.9474,141.3409,141.7844,2724.0
2018-12-10 10:00:00,156.54,156.54,155.62,156.06,5732.0,141.6939,141.6939,140.8612,141.2594,5732.0
2018-12-10 10:05:00,156.33,156.71,156.02,156.16,4602.0,141.5038,141.8478,141.2232,141.35,4602.0
2018-12-10 10:10:00,156.0,156.92,155.76,156.81,13344.0,141.2051,142.0379,140.9879,141.9383,13344.0
2018-12-10 10:15:00,156.82,156.82,156.14,156.34,4307.0,141.9474,141.9474,141.3319,141.5129,4307.0
2018-12-10 10:20:00,156.49,156.72,156.22,156.46,4759.0,141.6487,141.8569,141.4043,141.6215,4759.0
2018-12-10 10:25:00,156.46,156.46,155.68,155.94,5382.0,141.6215,141.6215,140.9155,141.1508,5382.0
2018-12-10 10:30:00,155.96,156.07,155.5,155.53,5918.0,141.1689,141.2685,140.7526,140.7797,5918.0
2018-12-10 10:35:00,155.56,155.71,154.99,155.09,8760.0,140.8069,140.9426,140.2909,140.3814,8760.0
2018-12-10 10:40:00,155.03,155.11,154.53,154.68,13176.0,140.3271,140.3995,139.8746,140.0103,13176.0
2018-12-10 10:45:00,154.59,155.1,154.5,154.87,19839.0,139.9289,140.3905,139.8474,140.1823,19839.0
2018-12-10 10:50:00,154.96,155.01,153.73,153.73,21857.0,140.2638,140.309,139.1504,139.1504,21857.0
2018-12-10 10:55:00,154.03,154.63,154.03,154.26,6676.0,139.422,139.9651,139.422,139.6302,6676.0
2018-12-10 11:00:00,154.18,154.18,152.75,152.98,20928.0,139.5577,139.5577,138.2634,138.4716,20928.0
2018-12-10 11:05:00,153.19,153.81,153.06,153.36,13323.0,138.6616,139.2228,138.544,138.8155,13323.0
2018-12-10 11:10:00,153.31,153.7,153.13,153.58,4250.0,138.7703,139.1233,138.6073,139.0146,4250.0
2018-12-10 11:15:00,153.47,153.53,153.03,153.46,3809.0,138.9151,138.9694,138.5168,138.906,3809.0
2018-12-10 11:20:00,153.3,153.72,153.19,153.32,4800.0,138.7612,139.1414,138.6616,138.7793,4800.0
2018-12-10 11:25:00,153.24,153.79,153.19,153.6,2850.0,138.7069,139.2047,138.6616,139.0328,2850.0
2018-12-10 11:30:00,153.79,154.27,153.64,153.74,7005.0,139.2047,139.6392,139.069,139.1595,7005.0
2018-12-10 11:35:00,153.94,154.91,153.94,154.74,6367.0,139.3405,140.2185,139.3405,140.0646,6367.0
2018-12-10 11:40:00,154.74,154.91,154.38,154.8,14397.0,140.0646,140.2185,139.7388,140.1189,14397.0
2018-12-10 11:45:00,154.9,155.12,154.64,154.86,3252.0,140.2095,140.4086,139.9741,140.1733,3252.0
2018-12-10 11:50:00,154.9,155.01,154.67,154.82,1800.0,140.2095,140.309,140.0013,140.137,1800.0
2018-12-10 11:55:00,154.95,154.95,154.3,154.33,4100.0,140.2547,140.2547,139.6664,139.6935,4100.0
2018-12-10 12:00:00,154.38,154.51,153.99,154.09,3856.0,139.7388,139.8564,139.3858,139.4763,3856.0
2018-12-10 12:05:00,154.02,154.39,154.0,154.26,1718.0,139.4129,139.7478,139.3948,139.6302,1718.0
2018-12-10 12:10:00,154.06,154.41,154.06,154.41,1200.0,139.4491,139.7659,139.4491,139.7659,1200.0
2018-12-10 12:15:00,154.66,154.87,154.24,154.24,11684.0,139.9922,140.1823,139.6121,139.6121,11684.0
2018-12-10 12:20:00,154.32,154.46,154.18,154.46,2465.0,139.6845,139.8112,139.5577,139.8112,2465.0
2018-12-10 12:25:00,154.56,154.7,154.42,154.6,2094.0,139.9017,140.0284,139.775,139.9379,2094.0
2018-12-10 12:30:00,154.65,154.93,154.64,154.88,3201.0,139.9832,140.2366,139.9741,140.1914,3201.0
2018-12-10 12:35:00,155.0,155.89,155.0,155.74,21298.0,140.3,141.1056,140.3,140.9698,21298.0
2018-12-10 12:40:00,155.74,156.6,155.74,156.36,6774.0,140.9698,141.7482,140.9698,141.531,6774.0
2018-12-10 12:45:00,156.39,156.97,156.33,156.97,10299.0,141.5582,142.0831,141.5038,142.0831,10299.0
2018-12-10 12:50:00,156.93,156.93,156.59,156.74,8149.0,142.0469,142.0469,141.7392,141.875,8149.0
2018-12-10 12:55:00,156.76,156.84,156.54,156.55,3585.0,141.8931,141.9655,141.6939,141.703,3585.0
2018-12-10 13:00:00,156.57,156.77,156.36,156.52,3186.0,141.7211,141.9021,141.531,141.6758,3186.0
2018-12-10 13:05:00,156.53,156.79,156.51,156.51,3902.0,141.6849,141.9202,141.6668,141.6668,3902.0
2018-12-10 13:10:00,156.57,157.07,156.41,157.02,4880.0,141.7211,142.1737,141.5763,142.1284,4880.0
2018-12-10 13:15:00,156.9,157.1,156.77,156.94,4452.0,142.0198,142.2008,141.9021,142.056,4452.0
2018-12-10 13:20:00,156.99,156.99,156.27,156.27,1691.0,142.1012,142.1012,141.4495,141.4495,1691.0
2018-12-10 13:25:00,156.36,156.36,156.12,156.18,1300.0,141.531,141.531,141.3138,141.3681,1300.0
2018-12-10 13:30:00,156.3,156.71,156.29,156.71,1300.0,141.4767,141.8478,141.4676,141.8478,1300.0
2018-12-10 13:35:00,156.82,156.88,156.67,156.67,2088.0,141.9474,142.0017,141.8116,141.8116,2088.0
2018-12-10 13:40:00,156.54,156.81,156.46,156.49,1948.0,141.6939,141.9383,141.6215,141.6487,1948.0
2018-12-10 13:45:00,156.57,156.8,156.56,156.74,2070.0,141.7211,141.9293,141.712,141.875,2070.0
2018-12-10 13:50:00,156.83,157.19,156.74,156.92,3358.0,141.9564,142.2823,141.875,142.0379,3358.0
2018-12-10 13:55:00,156.86,156.93,156.74,156.74,6130.0,141.9836,142.0469,141.875,141.875,6130.0
2018-12-10 14:00:00,156.81,156.81,156.42,156.5,22264.0,141.9383,141.9383,141.5853,141.6577,22264.0
2018-12-10 14:05:00,156.49,156.63,156.25,156.25,31264.0,141.6487,141.7754,141.4314,141.4314,31264.0
2018-12-10 14:10:00,156.39,156.4,155.81,155.84,7290.0,141.5582,141.5672,141.0332,141.0603,7290.0
2018-12-10 14:15:00,155.83,155.95,155.37,155.56,5847.0,141.0513,141.1599,140.6349,140.8069,5847.0
2018-12-10 14:20:00,155.64,156.02,155.35,155.7,14959.0,140.8793,141.2232,140.6168,140.9336,14959.0
2018-12-10 14:25:00,155.88,156.04,155.77,155.89,5321.0,141.0965,141.2413,140.997,141.1056,5321.0
2018-12-10 14:30:00,155.91,156.83,155.91,156.83,4300.0,141.1237,141.9564,141.1237,141.9564,4300.0
2018-12-10 14:35:00,156.75,156.84,156.32,156.32,21120.0,141.884,141.9655,141.4948,141.4948,21120.0
2018-12-10 14:40:00,156.33,156.65,156.21,156.62,10929.0,141.5038,141.7935,141.3952,141.7663,10929.0
2018-12-10 14:45:00,156.59,156.7,156.29,156.55,9509.0,141.7392,141.8388,141.4676,141.703,9509.0
2018-12-10 14:50:00,156.55,156.86,156.54,156.72,7108.0,141.703,141.9836,141.6939,141.8569,7108.0
2018-12-10 14:55:00,156.59,156.86,155.92,156.11,3080.0,141.7392,141.9836,141.1327,141.3047,3080.0
2018-12-10 15:00:00,156.0,156.33,155.83,156.19,4398.0,141.2051,141.5038,141.0513,141.3771,4398.0
2018-12-10 15:05:00,156.12,156.34,156.11,156.32,4186.0,141.3138,141.5129,141.3047,141.4948,4186.0
2018-12-10 15:10:00,156.3,156.32,155.57,155.58,9705.0,141.4767,141.4948,140.8159,140.825,9705.0
2018-12-10 15:15:00,155.56,155.62,155.2,155.38,9261.0,140.8069,140.8612,140.481,140.6439,9261.0
2018-12-10 15:20:00,155.45,155.76,155.45,155.69,3911.0,140.7073,140.9879,140.7073,140.9245,3911.0
2018-12-10 15:25:00,155.73,155.95,155.73,155.95,7500.0,140.9607,141.1599,140.9607,141.1599,7500.0
2018-12-10 15:30:00,156.02,156.9,156.01,156.75,13833.0,141.2232,142.0198,141.2142,141.884,13833.0
2018-12-10 15:35:00,156.77,156.88,156.43,156.6,19728.0,141.9021,142.0017,141.5944,141.7482,19728.0
2018-12-10 15:40:00,156.61,156.66,156.37,156.46,18738.0,141.7573,141.8025,141.54,141.6215,18738.0
2018-12-10 15:45:00,156.51,156.68,156.38,156.39,17712.0,141.6668,141.8206,141.5491,141.5582,17712.0
2018-12-10 15:50:00,156.38,156.54,156.29,156.44,15534.0,141.5491,141.6939,141.4676,141.6034,15534.0
2018-12-10 15:55:00,156.43,156.58,156.26,156.26,34751.0,141.5944,141.7301,141.4405,141.4405,34751.0
2018-12-11 09:30:00,158.96,159.24,157.69,157.74,54679.0,143.8844,144.1379,142.7349,142.7801,54679.0
2018-12-11 09:35:00,157.98,158.18,156.81,156.86,32695.0,142.9974,143.1784,141.9383,141.9836,32695.0
2018-12-11 09:40:00,156.88,157.67,156.69,156.97,10366.0,142.0017,142.7168,141.8297,142.0831,10366.0
2018-12-11 09:45:00,157.13,157.51,156.7,157.42,13418.0,142.228,142.5719,141.8388,142.4905,13418.0
2018-12-11 09:50:00,157.36,157.85,157.36,157.82,7361.0,142.4362,142.8797,142.4362,142.8525,7361.0
2018-12-11 09:55:00,158.23,158.23,157.35,157.42,16349.0,143.2236,143.2236,142.4271,142.4905,16349.0
2018-12-11 10:00:00,157.37,158.04,157.26,158.04,9119.0,142.4452,143.0517,142.3456,143.0517,9119.0
2018-12-11 10:05:00,158.04,158.41,157.69,158.41,6359.0,143.0517,143.3866,142.7349,143.3866,6359.0
2018-12-11 10:10:00,158.27,158.3,157.34,157.34,8120.0,143.2599,143.287,142.4181,142.4181,8120.0
2018-12-11 10:15:00,157.36,157.36,156.94,157.06,4808.0,142.4362,142.4362,142.056,142.1646,4808.0
2018-12-11 10:20:00,157.0,157.6,157.0,157.54,20703.0,142.1103,142.6534,142.1103,142.5991,20703.0
2018-12-11 10:25:00,157.51,157.84,157.46,157.71,5801.0,142.5719,142.8706,142.5267,142.753,5801.0
2018-12-11 10:30:00,157.83,158.0,157.35,157.35,4144.0,142.8616,143.0155,142.4271,142.4271,4144.0
2018-12-11 10:35:00,157.41,157.59,156.99,157.59,3989.0,142.4814,142.6443,142.1012,142.6443,3989.0
2018-12-11 10:40:00,157.69,157.69,156.89,157.07,9220.0,142.7349,142.7349,142.0107,142.1737,9220.0
2018-12-11 10:45:00,157.21,157.3,156.42,156.51,8240.0,142.3004,142.3818,141.5853,141.6668,8240.0
2018-12-11 10:50:00,156.35,156.68,156.28,156.56,7922.0,141.5219,141.8206,141.4586,141.712,7922.0
2018-12-11 10:55:00,156.59,156.63,156.28,156.6,3539.0,141.7392,141.7754,141.4586,141.7482,3539.0
2018-12-11 11:00:00,156.76,156.76,156.17,156.53,6224.0,141.8931,141.8931,141.359,141.6849,6224.0
2018-12-11 11:05:00,156.74,156.88,156.53,156.84,4948.0,141.875,142.0017,141.6849,141.9655,4948.0
2018-12-11 11:10:00,156.87,156.98,156.08,156.12,5815.0,141.9926,142.0922,141.2776,141.3138,5815.0
2018-12-11 11:15:00,156.2,156.22,156.05,156.22,1567.0,141.3862,141.4043,141.2504,141.4043,1567.0
2018-12-11 11:20:00,156.37,156.37,156.0,156.05,4350.0,141.54,141.54,141.2051,141.2504,4350.0
2018-12-11 11:25:00,156.04,156.04,155.55,155.63,4524.0,141.2413,141.2413,140.7978,140.8702,4524.0
2018-12-11 11:30:00,155.74,155.77,155.27,155.4,5432.0,140.9698,140.997,140.5444,140.662,5432.0
2018-12-11 11:35:00,155.56,155.82,155.55,155.82,1475.0,140.8069,141.0422,140.7978,141.0422,1475.0
2018-12-11 11:40:00,155.83,155.83,155.55,155.56,2400.0,141.0513,141.0513,140.7978,140.8069,2400.0
2018-12-11 11:45:00,155.43,155.79,155.43,155.79,1400.0,140.6892,141.0151,140.6892,141.0151,1400.0
2018-12-11 11:50:00,155.86,155.97,155.78,155.94,2700.0,141.0784,141.178,141.006,141.1508,2700.0
2018-12-11 11:55:00,155.88,155.97,155.64,155.7,2749.0,141.0965,141.178,140.8793,140.9336,2749.0
2018-12-11 12:00:00,155.66,155.66,155.01,155.01,3600.0,140.8974,140.8974,140.309,140.309,3600.0
2018-12-11 12:05:00,155.14,155.15,154.54,154.69,8014.0,140.4267,140.4358,139.8836,140.0194,8014.0
2018-12-11 12:10:00,154.69,154.69,154.21,154.32,7197.0,140.0194,140.0194,139.5849,139.6845,7197.0
2018-12-11 12:15:00,154.23,154.32,154.12,154.21,4720.0,139.603,139.6845,139.5034,139.5849,4720.0
2018-12-11 12:20:00,154.2,154.71,154.17,154.57,3072.0,139.5758,140.0375,139.5487,139.9108,3072.0
2018-12-11 12:25:00,154.54,154.77,154.33,154.33,2603.0,139.8836,140.0918,139.6935,139.6935,2603.0
2018-12-11 12:30:00,154.4,154.5,154.08,154.21,5661.0,139.7569,139.8474,139.4672,139.5849,5661.0
2018-12-11 12:35:00,154.22,154.54,154.2,154.43,3702.0,139.594,139.8836,139.5758,139.784,3702.0
2018-12-11 12:40:00,154.53,155.06,154.48,155.03,2700.0,139.8746,140.3543,139.8293,140.3271,2700.0
2018-12-11 12:45:00,154.95,155.05,154.82,154.93,4050.0,140.2547,140.3452,140.137,140.2366,4050.0
2018-12-11 12:50:00,154.88,154.95,154.75,154.82,900.0,140.1914,140.2547,140.0737,140.137,900.0
2018-12-11 12:55:00,154.87,154.94,154.66,154.72,1961.0,140.1823,140.2457,139.9922,140.0465,1961.0
2018-12-11 13:00:00,154.61,154.82,154.6,154.79,1500.0,139.947,140.137,139.9379,140.1099,1500.0
2018-12-11 13:05:00,154.79,154.83,154.59,154.68,695.0,140.1099,140.1461,139.9289,140.0103,695.0
2018-12-11 13:10:00,154.78,154.91,154.47,154.47,4818.0,140.1008,140.2185,139.8202,139.8202,4818.0
2018-12-11 13:15:00,154.54,155.15,154.41,155.14,2654.0,139.8836,140.4358,139.7659,140.4267,2654.0
2018-12-11 13:20:00,155.04,155.12,154.79,154.85,3830.0,140.3362,140.4086,140.1099,140.1642,3830.0
2018-12-11 13:25:00,154.67,154.72,154.17,154.27,6790.0,140.0013,140.0465,139.5487,139.6392,6790.0
2018-12-11 13:30:00,154.08,154.21,153.98,154.05,5679.0,139.4672,139.5849,139.3767,139.4401,5679.0
2018-12-11 13:35:00,154.06,154.26,154.01,154.18,1800.0,139.4491,139.6302,139.4039,139.5577,1800.0
2018-12-11 13:40:00,154.22,154.22,153.5,153.5,6235.0,139.594,139.594,138.9422,138.9422,6235.0
2018-12-11 13:45:00,153.3,153.51,153.06,153.2,11315.0,138.7612,138.9513,138.544,138.6707,11315.0
2018-12-11 13:50:00,153.09,153.34,152.86,152.86,3641.0,138.5711,138.7974,138.3629,138.3629,3641.0
2018-12-11 13:55:00,152.93,153.29,152.93,153.28,1200.0,138.4263,138.7522,138.4263,138.7431,1200.0
2018-12-11 14:00:00,153.22,153.49,153.1,153.24,3505.0,138.6888,138.9332,138.5802,138.7069,3505.0
2018-12-11 14:05:00,153.18,153.42,153.16,153.19,3013.0,138.6526,138.8698,138.6345,138.6616,3013.0
2018-12-11 14:10:00,153.22,153.36,153.15,153.28,4199.0,138.6888,138.8155,138.6254,138.7431,4199.0
2018-12-11 14:15:00,153.18,153.78,152.96,153.72,4525.0,138.6526,139.1957,138.4534,139.1414,4525.0
2018-12-11 14:20:00,153.7,154.18,153.62,154.07,8349.0,139.1233,139.5577,139.0509,139.4582,8349.0
2018-12-11 14:25:00,154.2,154.82,154.06,154.82,8611.0,139.5758,140.137,139.4491,140.137,8611.0
2018-12-11 14:30:00,154.76,155.1,154.74,154.77,5847.0,140.0827,140.3905,140.0646,140.0918,5847.0
2018-12-11 14:35:00,154.84,154.89,154.61,154.7,3912.0,140.1552,140.2004,139.947,140.0284,3912.0
2018-12-11 14:40:00,154.83,155.04,154.68,154.96,8400.0,140.1461,140.3362,140.0103,140.2638,8400.0
2018-12-11 14:45:00,155.0,155.24,154.42,154.54,11406.0,140.3,140.5172,139.775,139.8836,11406.0
2018-12-11 14:50:00,154.52,154.91,154.44,154.81,5110.0,139.8655,140.2185,139.7931,140.128,5110.0
2018-12-11 14:55:00,154.94,155.08,154.64,155.0,8910.0,140.2457,140.3724,139.9741,140.3,8910.0
2018-12-11 15:00:00,155.0,155.01,154.38,154.6,5328.0,140.3,140.309,139.7388,139.9379,5328.0
2018-12-11 15:05:00,154.7,155.03,154.54,155.03,3844.0,140.0284,140.3271,139.8836,140.3271,3844.0
2018-12-11 15:10:00,155.03,155.9,155.03,155.61,13144.0,140.3271,141.1146,140.3271,140.8521,13144.0
2018-12-11 15:15:00,155.65,155.65,155.3,155.34,1698.0,140.8883,140.8883,140.5715,140.6077,1698.0
2018-12-11 15:20:00,155.31,155.45,155.28,155.34,4353.0,140.5806,140.7073,140.5534,140.6077,4353.0
2018-12-11 15:25:00,155.36,155.46,155.16,155.16,6442.0,140.6258,140.7164,140.4448,140.4448,6442.0
2018-12-11 15:30:00,155.12,155.72,155.1,155.41,12046.0,140.4086,140.9517,140.3905,140.6711,12046.0
2018-12-11 15:35:00,155.39,155.42,154.77,154.85,12458.0,140.653,140.6801,140.0918,140.1642,12458.0
2018-12-11 15:40:00,154.86,154.88,154.34,154.45,8206.0,140.1733,140.1914,139.7026,139.8021,8206.0
2018-12-11 15:45:00,154.44,154.44,154.12,154.18,16461.0,139.7931,139.7931,139.5034,139.5577,16461.0
2018-12-11 15:50:00,154.19,154.19,153.8,154.05,28588.0,139.5668,139.5668,139.2138,139.4401,28588.0
2018-12-11 15:55:00,153.96,154.0,153.75,153.89,34591.0,139.3586,139.3948,139.1685,139.2952,34591.0
2018-12-12 09:30:00,156.38,157.34,156.31,156.51,10212.0,141.5491,142.4181,141.4857,141.6668,10212.0
2018-12-12 09:35:00,156.65,156.97,156.64,156.68,4797.0,141.7935,142.0831,141.7844,141.8206,4797.0
2018-12-12 09:40:00,156.62,156.68,156.2,156.6,2238.0,141.7663,141.8206,141.3862,141.7482,2238.0
2018-12-12 09:45:00,156.52,156.64,155.93,156.53,7030.0,141.6758,141.7844,141.1418,141.6849,7030.0
2018-12-12 09:50:00,156.6,156.92,156.19,156.54,7400.0,141.7482,142.0379,141.3771,141.6939,7400.0
2018-12-12 09:55:00,156.52,157.39,156.51,157.39,7438.0,141.6758,142.4633,141.6668,142.4633,7438.0
2018-12-12 10:00:00,157.52,157.52,156.59,157.19,9189.0,142.581,142.581,141.7392,142.2823,9189.0
2018-12-12 10:05:00,157.07,157.14,156.34,156.65,4060.0,142.1737,142.237,141.5129,141.7935,4060.0
2018-12-12 10:10:00,156.72,157.3,156.62,157.12,6299.0,141.8569,142.3818,141.7663,142.2189,6299.0
2018-12-12 10:15:00,157.13,157.33,156.77,157.15,4983.0,142.228,142.409,141.9021,142.2461,4983.0
2018-12-12 10:20:00,157.17,157.17,156.75,157.0,7216.0,142.2642,142.2642,141.884,142.1103,7216.0
2018-12-12 10:25:00,157.06,157.07,156.76,156.78,10778.0,142.1646,142.1737,141.8931,141.9112,10778.0
2018-12-12 10:30:00,156.75,157.05,156.75,157.0,12886.0,141.884,142.1556,141.884,142.1103,12886.0
2018-12-12 10:35:00,157.06,157.13,156.32,156.39,8814.0,142.1646,142.228,141.4948,141.5582,8814.0
2018-12-12 10:40:00,156.33,156.75,156.23,156.73,5239.0,141.5038,141.884,141.4133,141.8659,5239.0
2018-12-12 10:45:00,156.75,157.3,156.58,157.3,29916.0,141.884,142.3818,141.7301,142.3818,29916.0
2018-12-12 10:50:00,157.42,157.7,157.36,157.62,5470.0,142.4905,142.7439,142.4362,142.6715,5470.0
2018-12-12 10:55:00,157.72,158.31,157.71,157.77,5300.0,142.762,143.2961,142.753,142.8073,5300.0
2018-12-12 11:00:00,157.78,158.14,157.67,158.0,4386.0,142.8163,143.1422,142.7168,143.0155,4386.0
2018-12-12 11:05:00,158.03,158.03,157.61,157.9,4316.0,143.0426,143.0426,142.6624,142.9249,4316.0
2018-12-12 11:10:00,157.82,157.93,157.54,157.91,9240.0,142.8525,142.9521,142.5991,142.934,9240.0
2018-12-12 11:15:00,157.94,158.26,157.84,158.11,3211.0,142.9612,143.2508,142.8706,143.115,3211.0
2018-12-12 11:20:00,157.96,158.49,157.86,158.49,3717.0,142.9793,143.459,142.8887,143.459,3717.0
2018-12-12 11:25:00,158.57,158.67,158.08,158.32,7976.0,143.5314,143.6219,143.0879,143.3051,7976.0
2018-12-12 11:30:00,158.33,158.34,157.71,157.75,7550.0,143.3142,143.3232,142.753,142.7892,7550.0
2018-12-12 11:35:00,157.64,157.78,157.54,157.54,5418.0,142.6896,142.8163,142.5991,142.5991,5418.0
2018-12-12 11:40:00,157.5,157.86,157.5,157.86,6955.0,142.5629,142.8887,142.5629,142.8887,6955.0
2018-12-12 11:45:00,158.02,158.23,157.92,158.22,3480.0,143.0336,143.2236,142.943,143.2146,3480.0
2018-12-12 11:50:00,158.23,158.53,158.06,158.17,5264.0,143.2236,143.4952,143.0698,143.1693,5264.0
2018-12-12 11:55:00,158.07,158.4,157.93,158.4,5044.0,143.0788,143.3775,142.9521,143.3775,5044.0
2018-12-12 12:00:00,158.38,158.75,158.33,158.64,3651.0,143.3594,143.6943,143.3142,143.5948,3651.0
2018-12-12 12:05:00,158.6,158.67,158.33,158.55,3862.0,143.5586,143.6219,143.3142,143.5133,3862.0
2018-12-12 12:10:00,158.53,158.69,158.07,158.18,5199.0,143.4952,143.64,143.0788,143.1784,5199.0
2018-12-12 12:15:00,158.29,158.66,158.24,158.66,2410.0,143.278,143.6129,143.2327,143.6129,2410.0
2018-12-12 12:20:00,158.53,158.75,158.36,158.52,5781.0,143.4952,143.6943,143.3413,143.4861,5781.0
2018-12-12 12:25:00,158.65,158.87,158.53,158.87,3286.0,143.6038,143.803,143.4952,143.803,3286.0
2018-12-12 12:30:00,158.84,158.88,158.46,158.53,4593.0,143.7758,143.812,143.4318,143.4952,4593.0
2018-12-12 12:35:00,158.56,158.57,158.25,158.34,6590.0,143.5224,143.5314,143.2418,143.3232,6590.0
2018-12-12 12:40:00,158.38,158.73,158.38,158.65,4800.0,143.3594,143.6762,143.3594,143.6038,4800.0
2018-12-12 12:45:00,158.65,158.86,158.51,158.79,4717.0,143.6038,143.7939,143.4771,143.7305,4717.0
2018-12-12 12:50:00,158.96,159.2,158.94,159.0,3780.0,143.8844,144.1017,143.8663,143.9206,3780.0
2018-12-12 12:55:00,159.16,159.24,158.9,158.95,5032.0,144.0654,144.1379,143.8301,143.8754,5032.0
2018-12-12 13:00:00,159.01,159.15,158.94,159.08,2835.0,143.9297,144.0564,143.8663,143.993,2835.0
2018-12-12 13:05:00,159.11,159.22,159.03,159.17,3634.0,144.0202,144.1198,143.9478,144.0745,3634.0
2018-12-12 13:10:00,159.15,159.42,159.15,159.27,5768.0,144.0564,144.3008,144.0564,144.165,5768.0
2018-12-12 13:15:00,159.23,159.38,159.06,159.06,3971.0,144.1288,144.2646,143.9749,143.9749,3971.0
2018-12-12 13:20:00,159.08,159.31,158.98,159.24,5549.0,143.993,144.2012,143.9025,144.1379,5549.0
2018-12-12 13:25:00,159.22,159.52,159.17,159.52,3800.0,144.1198,144.3913,144.0745,144.3913,3800.0
2018-12-12 13:30:00,159.56,159.62,159.34,159.4,5336.0,144.4275,144.4818,144.2284,144.2827,5336.0
2018-12-12 13:35:00,159.43,159.51,159.19,159.29,3871.0,144.3098,144.3823,144.0926,144.1831,3871.0
2018-12-12 13:40:00,159.21,159.23,159.03,159.23,2868.0,144.1107,144.1288,143.9478,144.1288,2868.0
2018-12-12 13:45:00,159.21,159.23,159.09,159.13,2976.0,144.1107,144.1288,144.0021,144.0383,2976.0
2018-12-12 13:50:00,159.19,159.21,158.77,158.77,4478.0,144.0926,144.1107,143.7124,143.7124,4478.0
2018-12-12 13:55:00,158.74,159.0,158.45,158.87,4834.0,143.6853,143.9206,143.4228,143.803,4834.0
2018-12-12 14:00:00,158.94,159.03,158.66,158.77,5624.0,143.8663,143.9478,143.6129,143.7124,5624.0
2018-12-12 14:05:00,158.68,158.9,158.53,158.57,3467.0,143.631,143.8301,143.4952,143.5314,3467.0
2018-12-12 14:10:00,158.68,158.68,158.24,158.46,3263.0,143.631,143.631,143.2327,143.4318,3263.0
2018-12-12 14:15:00,158.45,158.74,158.44,158.74,3323.0,143.4228,143.6853,143.4137,143.6853,3323.0
2018-12-12 14:20:00,158.81,158.85,158.42,158.49,7166.0,143.7486,143.7848,143.3956,143.459,7166.0
2018-12-12 14:25:00,158.52,158.55,157.58,157.72,9998.0,143.4861,143.5133,142.6353,142.762,9998.0
2018-12-12 14:30:00,157.71,157.8,156.78,157.49,15021.0,142.753,142.8344,141.9112,142.5538,15021.0
2018-12-12 14:35:00,157.52,157.58,157.24,157.37,7046.0,142.581,142.6353,142.3275,142.4452,7046.0
2018-12-12 14:40:00,157.41,157.44,157.09,157.34,5828.0,142.4814,142.5086,142.1918,142.4181,5828.0
2018-12-12 14:45:00,157.31,157.49,157.03,157.09,6499.0,142.3909,142.5538,142.1375,142.1918,6499.0
2018-12-12 14:50:00,157.01,157.45,156.89,157.43,6992.0,142.1194,142.5176,142.0107,142.4995,6992.0
2018-12-12 14:55:00,157.47,158.16,157.36,157.88,6090.0,142.5357,143.1603,142.4362,142.9068,6090.0
2018-12-12 15:00:00,157.81,157.89,157.4,157.4,8572.0,142.8435,142.9159,142.4724,142.4724,8572.0
2018-12-12 15:05:00,157.42,157.75,157.35,157.75,7428.0,142.4905,142.7892,142.4271,142.7892,7428.0
2018-12-12 15:10:00,157.67,157.88,157.45,157.45,5492.0,142.7168,142.9068,142.5176,142.5176,5492.0
2018-12-12 15:15:00,157.37,157.47,156.9,157.08,10204.0,142.4452,142.5357,142.0198,142.1827,10204.0
2018-12-12 15:20:00,157.02,157.11,156.84,157.01,5878.0,142.1284,142.2099,141.9655,142.1194,5878.0
2018-12-12 15:25:00,157.06,157.24,156.69,156.74,8300.0,142.1646,142.3275,141.8297,141.875,8300.0
2018-12-12 15:30:00,156.74,157.0,156.74,156.78,9512.0,141.875,142.1103,141.875,141.9112,9512.0
2018-12-12 15:35:00,156.82,157.05,156.63,157.05,7999.0,141.9474,142.1556,141.7754,142.1556,7999.0
2018-12-12 15:40:00,157.17,157.21,156.83,156.83,12104.0,142.2642,142.3004,141.9564,141.9564,12104.0
2018-12-12 15:45:00,156.81,156.87,156.49,156.5,22255.0,141.9383,141.9926,141.6487,141.6577,22255.0
2018-12-12 15:50:00,156.5,156.53,156.33,156.33,27603.0,141.6577,141.6849,141.5038,141.5038,27603.0
2018-12-12 15:55:00,156.32,156.32,155.82,155.95,46913.0,141.4948,141.4948,141.0422,141.1599,46913.0
2018-12-13 09:30:00,156.83,157.47,156.83,157.3,8681.0,141.9564,142.5357,141.9564,142.3818,8681.0
2018-12-13 09:35:00,156.99,157.68,156.75,157.49,8786.0,142.1012,142.7258,141.884,142.5538,8786.0
2018-12-13 09:40:00,157.36,157.57,156.64,156.64,4909.0,142.4362,142.6262,141.7844,141.7844,4909.0
2018-12-13 09:45:00,156.46,157.06,156.43,157.06,4500.0,141.6215,142.1646,141.5944,142.1646,4500.0
2018-12-13 09:50:00,156.86,156.88,156.39,156.55,3376.0,141.9836,142.0017,141.5582,141.703,3376.0
2018-12-13 09:55:00,156.58,156.83,156.42,156.56,4500.0,141.7301,141.9564,141.5853,141.712,4500.0
2018-12-13 10:00:00,156.44,157.12,156.44,157.12,15134.0,141.6034,142.2189,141.6034,142.2189,15134.0
2018-12-13 10:05:00,157.18,157.18,156.48,156.54,4700.0,142.2732,142.2732,141.6396,141.6939,4700.0
2018-12-13 10:10:00,156.54,157.21,156.54,157.0,4706.0,141.6939,142.3004,141.6939,142.1103,4706.0
2018-12-13 10:15:00,156.87,156.87,156.47,156.47,2245.0,141.9926,141.9926,141.6306,141.6306,2245.0
2018-12-13 10:20:00,156.42,156.79,156.31,156.64,2648.0,141.5853,141.9202,141.4857,141.7844,2648.0
2018-12-13 10:25:00,156.77,156.91,156.31,156.32,3920.0,141.9021,142.0288,141.4857,141.4948,3920.0
2018-12-13 10:30:00,156.26,156.56,156.21,156.41,2200.0,141.4405,141.712,141.3952,141.5763,2200.0
2018-12-13 10:35:00,156.45,156.72,156.4,156.41,7100.0,141.6125,141.8569,141.5672,141.5763,7100.0
2018-12-13 10:40:00,156.46,156.46,156.03,156.12,3023.0,141.6215,141.6215,141.2323,141.3138,3023.0
2018-12-13 10:45:00,156.25,156.39,155.88,155.95,2750.0,141.4314,141.5582,141.0965,141.1599,2750.0
2018-12-13 10:50:00,155.87,155.87,155.3,155.62,5679.0,141.0875,141.0875,140.5715,140.8612,5679.0
2018-12-13 10:55:00,155.7,155.97,155.61,155.83,7253.0,140.9336,141.178,140.8521,141.0513,7253.0
2018-12-13 11:00:00,155.92,155.92,155.4,155.43,2864.0,141.1327,141.1327,140.662,140.6892,2864.0
2018-12-13 11:05:00,155.49,156.01,155.43,155.86,4771.0,140.7435,141.2142,140.6892,141.0784,4771.0
2018-12-13 11:10:00,155.74,155.76,155.34,155.41,4737.0,140.9698,140.9879,140.6077,140.6711,4737.0
2018-12-13 11:15:00,155.41,155.47,154.97,155.08,9074.0,140.6711,140.7254,140.2728,140.3724,9074.0
2018-12-13 11:20:00,155.0,155.12,154.78,154.86,11034.0,140.3,140.4086,140.1008,140.1733,11034.0
2018-12-13 11:25:00,154.89,155.16,154.8,155.03,5905.0,140.2004,140.4448,140.1189,140.3271,5905.0
2018-12-13 11:30:00,154.96,155.27,154.82,155.27,13253.0,140.2638,140.5444,140.137,140.5444,13253.0
2018-12-13 11:35:00,155.22,155.58,155.22,155.44,2100.0,140.4991,140.825,140.4991,140.6982,2100.0
2018-12-13 11:40:00,155.47,156.22,155.35,156.2,5200.0,140.7254,141.4043,140.6168,141.3862,5200.0
2018-12-13 11:45:00,156.09,156.09,155.52,155.52,1749.0,141.2866,141.2866,140.7707,140.7707,1749.0
2018-12-13 11:50:00,155.39,155.55,155.19,155.2,5150.0,140.653,140.7978,140.472,140.481,5150.0
2018-12-13 11:55:00,155.27,155.54,155.25,155.25,2429.0,140.5444,140.7888,140.5263,140.5263,2429.0
2018-12-13 12:00:00,155.21,155.3,154.88,154.96,6030.0,140.4901,140.5715,140.1914,140.2638,6030.0
2018-12-13 12:05:00,154.93,154.96,154.64,154.64,6858.0,140.2366,140.2638,139.9741,139.9741,6858.0
2018-12-13 12:10:00,154.67,154.85,154.52,154.76,4305.0,140.0013,140.1642,139.8655,140.0827,4305.0
2018-12-13 12:15:00,154.68,154.92,154.64,154.8,3400.0,140.0103,140.2276,139.9741,140.1189,3400.0
2018-12-13 12:20:00,154.7,154.83,154.62,154.72,2452.0,140.0284,140.1461,139.956,140.0465,2452.0
2018-12-13 12:25:00,154.72,154.8,154.62,154.69,1698.0,140.0465,140.1189,139.956,140.0194,1698.0
2018-12-13 12:30:00,154.82,154.89,154.63,154.75,2649.0,140.137,140.2004,139.9651,140.0737,2649.0
2018-12-13 12:35:00,154.89,155.04,154.78,155.04,7208.0,140.2004,140.3362,140.1008,140.3362,7208.0
2018-12-13 12:40:00,154.97,155.18,154.89,154.89,9654.0,140.2728,140.4629,140.2004,140.2004,9654.0
2018-12-13 12:45:00,154.88,154.99,154.78,154.84,3249.0,140.1914,140.2909,140.1008,140.1552,3249.0
2018-12-13 12:50:00,154.9,154.9,154.72,154.76,2700.0,140.2095,140.2095,140.0465,140.0827,2700.0
2018-12-13 12:55:00,154.74,154.75,154.62,154.75,1900.0,140.0646,140.0737,139.956,140.0737,1900.0
2018-12-13 13:00:00,154.67,154.7,154.4,154.48,5679.0,140.0013,140.0284,139.7569,139.8293,5679.0
2018-12-13 13:05:00,154.31,154.43,154.05,154.43,4785.0,139.6754,139.784,139.4401,139.784,4785.0
2018-12-13 13:10:00,154.31,154.49,154.17,154.45,2546.0,139.6754,139.8383,139.5487,139.8021,2546.0
2018-12-13 13:15:00,154.42,154.89,154.41,154.71,5709.0,139.775,140.2004,139.7659,140.0375,5709.0
2018-12-13 13:20:00,154.69,154.9,154.68,154.85,3439.0,140.0194,140.2095,140.0103,140.1642,3439.0
2018-12-13 13:25:00,154.8,154.8,154.44,154.71,2800.0,140.1189,140.1189,139.7931,140.0375,2800.0
2018-12-13 13:30:00,154.72,155.19,154.67,155.1,3187.0,140.0465,140.472,140.0013,140.3905,3187.0
2018-12-13 13:35:00,155.02,155.45,154.92,155.39,4967.0,140.3181,140.7073,140.2276,140.653,4967.0
2018-12-13 13:40:00,155.54,155.55,155.23,155.24,3545.0,140.7888,140.7978,140.5082,140.5172,3545.0
2018-12-13 13:45:00,155.19,155.21,154.78,154.78,4886.0,140.472,140.4901,140.1008,140.1008,4886.0
2018-12-13 13:50:00,154.83,154.92,154.6,154.7,4794.0,140.1461,140.2276,139.9379,140.0284,4794.0
2018-12-13 13:55:00,154.83,154.83,154.49,154.62,2186.0,140.1461,140.1461,139.8383,139.956,2186.0
2018-12-13 14:00:00,154.66,154.73,154.51,154.51,1915.0,139.9922,140.0556,139.8564,139.8564,1915.0
2018-12-13 14:05:00,154.53,154.54,154.23,154.29,1900.0,139.8746,139.8836,139.603,139.6573,1900.0
2018-12-13 14:10:00,154.26,154.32,154.16,154.32,1000.0,139.6302,139.6845,139.5396,139.6845,1000.0
2018-12-13 14:15:00,154.21,154.39,154.2,154.38,3020.0,139.5849,139.7478,139.5758,139.7388,3020.0
2018-12-13 14:20:00,154.4,154.45,154.27,154.35,5065.0,139.7569,139.8021,139.6392,139.7116,5065.0
2018-12-13 14:25:00,154.34,154.43,154.18,154.39,3000.0,139.7026,139.784,139.5577,139.7478,3000.0
2018-12-13 14:30:00,154.42,154.46,154.18,154.33,3911.0,139.775,139.8112,139.5577,139.6935,3911.0
2018-12-13 14:35:00,154.12,154.23,154.04,154.09,2308.0,139.5034,139.603,139.431,139.4763,2308.0
2018-12-13 14:40:00,154.13,154.26,154.12,154.18,2071.0,139.5125,139.6302,139.5034,139.5577,2071.0
2018-12-13 14:45:00,154.24,154.38,154.13,154.13,2213.0,139.6121,139.7388,139.5125,139.5125,2213.0
2018-12-13 14:50:00,154.21,154.61,154.2,154.55,1500.0,139.5849,139.947,139.5758,139.8927,1500.0
2018-12-13 14:55:00,154.58,154.83,154.57,154.72,2500.0,139.9198,140.1461,139.9108,140.0465,2500.0
2018-12-13 15:00:00,154.66,154.72,154.49,154.68,3453.0,139.9922,140.0465,139.8383,140.0103,3453.0
2018-12-13 15:05:00,154.6,154.72,154.36,154.36,4294.0,139.9379,140.0465,139.7207,139.7207,4294.0
2018-12-13 15:10:00,154.32,154.56,154.16,154.55,3753.0,139.6845,139.9017,139.5396,139.8927,3753.0
2018-12-13 15:15:00,154.45,154.66,154.45,154.54,5417.0,139.8021,139.9922,139.8021,139.8836,5417.0
2018-12-13 15:20:00,154.59,154.78,154.54,154.69,4805.0,139.9289,140.1008,139.8836,140.0194,4805.0
2018-12-13 15:25:00,154.61,154.65,154.38,154.42,5125.0,139.947,139.9832,139.7388,139.775,5125.0
2018-12-13 15:30:00,154.39,154.6,154.25,154.37,5554.0,139.7478,139.9379,139.6211,139.7297,5554.0
2018-12-13 15:35:00,154.34,154.42,154.1,154.29,7161.0,139.7026,139.775,139.4853,139.6573,7161.0
2018-12-13 15:40:00,154.27,154.69,154.23,154.62,10456.0,139.6392,140.0194,139.603,139.956,10456.0
2018-12-13 15:45:00,154.69,154.87,154.53,154.53,11329.0,140.0194,140.1823,139.8746,139.8746,11329.0
2018-12-13 15:50:00,154.53,154.67,154.48,154.5,12867.0,139.8746,140.0013,139.8293,139.8474,12867.0
2018-12-13 15:55:00,154.53,154.6,154.22,154.36,40224.0,139.8746,139.9379,139.594,139.7207,40224.0
2018-12-14 09:30:00,152.2,153.42,152.01,152.71,15586.0,137.7655,138.8698,137.5935,138.2272,15586.0
2018-12-14 09:35:00,152.66,153.99,152.66,153.65,2142.0,138.1819,139.3858,138.1819,139.078,2142.0
2018-12-14 09:40:00,153.83,154.63,153.8,154.63,8238.0,139.2409,139.9651,139.2138,139.9651,8238.0
2018-12-14 09:45:00,154.57,155.09,154.56,155.05,3754.0,139.9108,140.3814,139.9017,140.3452,3754.0
2018-12-14 09:50:00,155.05,155.05,154.39,154.55,6372.0,140.3452,140.3452,139.7478,139.8927,6372.0
2018-12-14 09:55:00,154.68,155.21,154.57,154.83,9200.0,140.0103,140.4901,139.9108,140.1461,9200.0
2018-12-14 10:00:00,154.98,154.98,154.57,154.57,4212.0,140.2819,140.2819,139.9108,139.9108,4212.0
2018-12-14 10:05:00,154.49,154.78,154.46,154.78,9538.0,139.8383,140.1008,139.8112,140.1008,9538.0
2018-12-14 10:10:00,154.78,154.85,154.21,154.49,7100.0,140.1008,140.1642,139.5849,139.8383,7100.0
2018-12-14 10:15:00,154.59,154.96,154.52,154.7,7800.0,139.9289,140.2638,139.8655,140.0284,7800.0
2018-12-14 10:20:00,154.78,154.92,154.32,154.33,3587.0,140.1008,140.2276,139.6845,139.6935,3587.0
2018-12-14 10:25:00,154.37,154.38,153.52,153.68,9949.0,139.7297,139.7388,138.9603,139.1052,9949.0
2018-12-14 10:30:00,153.64,153.64,153.01,153.27,7158.0,139.069,139.069,138.4987,138.734,7158.0
2018-12-14 10:35:00,153.14,153.9,153.14,153.9,9305.0,138.6164,139.3043,138.6164,139.3043,9305.0
2018-12-14 10:40:00,153.91,153.96,153.51,153.51,3934.0,139.3134,139.3586,138.9513,138.9513,3934.0
2018-12-14 10:45:00,153.45,154.07,153.43,153.92,4601.0,138.897,139.4582,138.8789,139.3224,4601.0
2018-12-14 10:50:00,153.69,153.91,153.56,153.91,4319.0,139.1142,139.3134,138.9965,139.3134,4319.0
2018-12-14 10:55:00,153.79,153.79,153.09,153.09,5157.0,139.2047,139.2047,138.5711,138.5711,5157.0
2018-12-14 11:00:00,153.16,153.48,153.13,153.21,12492.0,138.6345,138.9241,138.6073,138.6797,12492.0
2018-12-14 11:05:00,153.3,153.73,153.29,153.51,11103.0,138.7612,139.1504,138.7522,138.9513,11103.0
2018-12-14 11:10:00,153.44,153.5,153.0,153.15,6834.0,138.8879,138.9422,138.4897,138.6254,6834.0
2018-12-14 11:15:00,153.18,153.55,153.18,153.47,6209.0,138.6526,138.9875,138.6526,138.9151,6209.0
2018-12-14 11:20:00,153.42,153.42,152.8,152.93,5750.0,138.8698,138.8698,138.3086,138.4263,5750.0
2018-12-14 11:25:00,152.87,153.38,152.79,153.2,6429.0,138.372,138.8336,138.2996,138.6707,6429.0
2018-12-14 11:30:00,153.21,153.58,153.2,153.58,9355.0,138.6797,139.0146,138.6707,139.0146,9355.0
2018-12-14 11:35:00,153.46,153.59,152.83,153.37,9498.0,138.906,139.0237,138.3358,138.8246,9498.0
2018-12-14 11:40:00,153.3,153.45,152.82,152.82,4963.0,138.7612,138.897,138.3267,138.3267,4963.0
2018-12-14 11:45:00,152.8,152.83,152.22,152.28,8659.0,138.3086,138.3358,137.7836,137.8379,8659.0
2018-12-14 11:50:00,152.26,152.46,151.94,152.46,6874.0,137.8198,138.0009,137.5302,138.0009,6874.0
2018-12-14 11:55:00,152.5,152.68,152.08,152.22,6687.0,138.0371,138.2,137.6569,137.7836,6687.0
2018-12-14 12:00:00,152.3,152.62,152.3,152.62,5546.0,137.856,138.1457,137.856,138.1457,5546.0
2018-12-14 12:05:00,152.48,152.73,152.47,152.7,3000.0,138.019,138.2453,138.0099,138.2181,3000.0
2018-12-14 12:10:00,152.58,152.84,152.5,152.59,5801.0,138.1095,138.3448,138.0371,138.1185,5801.0
2018-12-14 12:15:00,152.6,153.14,152.56,153.04,4005.0,138.1276,138.6164,138.0914,138.5259,4005.0
2018-12-14 12:20:00,153.01,153.27,152.91,153.19,3895.0,138.4987,138.734,138.4082,138.6616,3895.0
2018-12-14 12:25:00,153.07,153.2,152.87,153.2,2914.0,138.553,138.6707,138.372,138.6707,2914.0
2018-12-14 12:30:00,153.33,153.55,153.21,153.21,2115.0,138.7884,138.9875,138.6797,138.6797,2115.0
2018-12-14 12:35:00,153.25,153.36,153.14,153.14,2247.0,138.7159,138.8155,138.6164,138.6164,2247.0
2018-12-14 12:40:00,153.12,153.2,153.05,153.08,2861.0,138.5983,138.6707,138.5349,138.5621,2861.0
2018-12-14 12:45:00,153.03,153.04,152.72,152.75,5938.0,138.5168,138.5259,138.2362,138.2634,5938.0
2018-12-14 12:50:00,152.72,152.83,152.64,152.69,4588.0,138.2362,138.3358,138.1638,138.2091,4588.0
2018-12-14 12:55:00,152.84,152.92,152.71,152.81,1600.0,138.3448,138.4172,138.2272,138.3177,1600.0
2018-12-14 13:00:00,152.74,152.74,152.47,152.58,2209.0,138.2543,138.2543,138.0099,138.1095,2209.0
2018-12-14 13:05:00,152.62,153.02,152.56,152.93,2903.0,138.1457,138.5078,138.0914,138.4263,2903.0
2018-12-14 13:10:00,152.81,153.17,152.81,153.12,4022.0,138.3177,138.6435,138.3177,138.5983,4022.0
2018-12-14 13:15:00,153.07,153.11,152.94,152.96,2441.0,138.553,138.5892,138.4353,138.4534,2441.0
2018-12-14 13:20:00,152.88,152.94,152.79,152.79,2311.0,138.381,138.4353,138.2996,138.2996,2311.0
2018-12-14 13:25:00,152.86,152.9,152.78,152.84,2330.0,138.3629,138.3991,138.2905,138.3448,2330.0
2018-12-14 13:30:00,152.79,152.87,152.37,152.37,3900.0,138.2996,138.372,137.9194,137.9194,3900.0
2018-12-14 13:35:00,152.42,152.65,152.37,152.56,2997.0,137.9647,138.1728,137.9194,138.0914,2997.0
2018-12-14 13:40:00,152.62,152.73,152.52,152.52,2462.0,138.1457,138.2453,138.0552,138.0552,2462.0
2018-12-14 13:45:00,152.47,152.75,152.45,152.63,4140.0,138.0099,138.2634,137.9918,138.1547,4140.0
2018-12-14 13:50:00,152.62,152.82,152.62,152.69,2924.0,138.1457,138.3267,138.1457,138.2091,2924.0
2018-12-14 13:55:00,152.67,152.67,152.32,152.35,4937.0,138.191,138.191,137.8741,137.9013,4937.0
2018-12-14 14:00:00,152.34,152.41,151.81,152.04,10205.0,137.8922,137.9556,137.4125,137.6207,10205.0
2018-12-14 14:05:00,152.01,152.44,152.0,152.28,3578.0,137.5935,137.9828,137.5845,137.8379,3578.0
2018-12-14 14:10:00,152.23,152.33,151.9,152.14,8664.0,137.7927,137.8832,137.494,137.7112,8664.0
2018-12-14 14:15:00,152.16,152.45,151.91,152.12,7304.0,137.7293,137.9918,137.503,137.6931,7304.0
2018-12-14 14:20:00,152.17,152.52,152.17,152.4,7759.0,137.7384,138.0552,137.7384,137.9466,7759.0
2018-12-14 14:25:00,152.39,152.47,152.25,152.34,6453.0,137.9375,138.0099,137.8108,137.8922,6453.0
2018-12-14 14:30:00,152.33,152.33,151.86,151.93,11030.0,137.8832,137.8832,137.4578,137.5211,11030.0
2018-12-14 14:35:00,151.92,151.94,151.24,151.36,14009.0,137.5121,137.5302,136.8966,137.0052,14009.0
2018-12-14 14:40:00,151.37,151.69,151.22,151.23,8900.0,137.0142,137.3039,136.8785,136.8875,8900.0
2018-12-14 14:45:00,151.14,151.53,151.13,151.42,9049.0,136.8061,137.1591,136.797,137.0595,9049.0
2018-12-14 14:50:00,151.42,151.64,151.09,151.44,9985.0,137.0595,137.2586,136.7608,137.0776,9985.0
2018-12-14 14:55:00,151.45,151.95,151.31,151.8,10850.0,137.0867,137.5392,136.9599,137.4035,10850.0
2018-12-14 15:00:00,151.79,152.07,151.6,151.6,14263.0,137.3944,137.6479,137.2224,137.2224,14263.0
2018-12-14 15:05:00,151.55,151.77,151.46,151.47,8402.0,137.1772,137.3763,137.0957,137.1048,8402.0
2018-12-14 15:10:00,151.52,151.94,151.49,151.78,33438.0,137.15,137.5302,137.1229,137.3854,33438.0
2018-12-14 15:15:00,151.85,151.94,151.45,151.66,13740.0,137.4487,137.5302,137.0867,137.2767,13740.0
2018-12-14 15:20:00,151.64,151.64,151.37,151.37,9511.0,137.2586,137.2586,137.0142,137.0142,9511.0
2018-12-14 15:25:00,151.39,151.4,151.1,151.13,16572.0,137.0323,137.0414,136.7698,136.797,16572.0
2018-12-14 15:30:00,151.12,151.14,150.63,150.9,28617.0,136.788,136.8061,136.3444,136.5888,28617.0
2018-12-14 15:35:00,150.9,151.01,150.8,150.8,12281.0,136.5888,136.6884,136.4983,136.4983,12281.0
2018-12-14 15:40:00,150.86,150.95,150.75,150.76,25062.0,136.5526,136.6341,136.453,136.4621,25062.0
2018-12-14 15:45:00,150.76,150.93,150.48,150.83,17891.0,136.4621,136.616,136.2086,136.5255,17891.0
2018-12-14 15:50:00,150.85,150.91,150.72,150.87,22106.0,136.5436,136.5979,136.4259,136.5617,22106.0
2018-12-14 15:55:00,150.95,151.14,150.78,151.06,57542.0,136.6341,136.8061,136.4802,136.7336,57542.0
2018-12-17 09:30:00,150.5,151.19,149.29,150.2,14345.0,136.2268,136.8513,135.1315,135.9552,14345.0
2018-12-17 09:35:00,150.47,150.9,149.98,150.13,7331.0,136.1996,136.5888,135.7561,135.8918,7331.0
2018-12-17 09:40:00,150.23,150.23,149.3,149.69,2757.0,135.9824,135.9824,135.1406,135.4936,2757.0
2018-12-17 09:45:00,149.4,149.72,149.4,149.66,1874.0,135.2311,135.5207,135.2311,135.4664,1874.0
2018-12-17 09:50:00,149.74,150.18,149.47,150.18,17204.0,135.5388,135.9371,135.2944,135.9371,17204.0
2018-12-17 09:55:00,150.27,150.93,150.27,150.74,9311.0,136.0186,136.616,136.0186,136.444,9311.0
2018-12-17 10:00:00,150.83,151.14,150.8,150.88,7591.0,136.5255,136.8061,136.4983,136.5707,7591.0
2018-12-17 10:05:00,150.79,150.79,150.21,150.38,5385.0,136.4892,136.4892,135.9643,136.1181,5385.0
2018-12-17 10:10:00,150.29,150.96,150.29,150.91,2903.0,136.0367,136.6431,136.0367,136.5979,2903.0
2018-12-17 10:15:00,151.1,151.22,150.66,150.91,4900.0,136.7698,136.8785,136.3716,136.5979,4900.0
2018-12-17 10:20:00,150.79,150.99,150.5,150.57,2440.0,136.4892,136.6703,136.2268,136.2901,2440.0
2018-12-17 10:25:00,150.64,151.35,150.64,151.26,3740.0,136.3535,136.9961,136.3535,136.9147,3740.0
2018-12-17 10:30:00,151.26,151.69,151.22,151.61,8981.0,136.9147,137.3039,136.8785,137.2315,8981.0
2018-12-17 10:35:00,151.48,151.49,150.98,151.13,7720.0,137.1138,137.1229,136.6612,136.797,7720.0
2018-12-17 10:40:00,151.12,152.38,151.11,152.02,7381.0,136.788,137.9285,136.7789,137.6026,7381.0
2018-12-17 10:45:00,151.98,152.22,151.9,152.2,5409.0,137.5664,137.7836,137.494,137.7655,5409.0
2018-12-17 10:50:00,152.13,152.89,152.11,152.45,21473.0,137.7022,138.3901,137.6841,137.9918,21473.0
2018-12-17 10:55:00,152.57,153.1,152.57,152.79,7021.0,138.1004,138.5802,138.1004,138.2996,7021.0
2018-12-17 11:00:00,152.89,153.29,152.78,152.89,8972.0,138.3901,138.7522,138.2905,138.3901,8972.0
2018-12-17 11:05:00,153.18,153.54,153.11,153.54,4067.0,138.6526,138.9784,138.5892,138.9784,4067.0
2018-12-17 11:10:00,153.45,153.63,153.3,153.46,8980.0,138.897,139.0599,138.7612,138.906,8980.0
2018-12-17 11:15:00,153.53,153.68,153.16,153.16,5434.0,138.9694,139.1052,138.6345,138.6345,5434.0
2018-12-17 11:20:00,153.3,153.74,153.22,153.5,6116.0,138.7612,139.1595,138.6888,138.9422,6116.0
2018-12-17 11:25:00,153.55,153.87,153.5,153.58,8347.0,138.9875,139.2771,138.9422,139.0146,8347.0
2018-12-17 11:30:00,153.54,153.56,153.23,153.45,18026.0,138.9784,138.9965,138.6978,138.897,18026.0
2018-12-17 11:35:00,153.45,153.65,153.18,153.61,25118.0,138.897,139.078,138.6526,139.0418,25118.0
2018-12-17 11:40:00,153.77,153.77,153.15,153.31,8249.0,139.1866,139.1866,138.6254,138.7703,8249.0
2018-12-17 11:45:00,153.41,153.45,153.06,153.45,7918.0,138.8608,138.897,138.544,138.897,7918.0
2018-12-17 11:50:00,153.58,153.63,153.38,153.43,3865.0,139.0146,139.0599,138.8336,138.8789,3865.0
2018-12-17 11:55:00,153.39,153.76,153.39,153.56,3300.0,138.8427,139.1776,138.8427,138.9965,3300.0
2018-12-17 12:00:00,153.61,153.88,153.45,153.64,6927.0,139.0418,139.2862,138.897,139.069,6927.0
2018-12-17 12:05:00,153.61,153.61,153.43,153.51,2187.0,139.0418,139.0418,138.8789,138.9513,2187.0
2018-12-17 12:10:00,153.39,153.49,153.02,153.09,12461.0,138.8427,138.9332,138.5078,138.5711,12461.0
2018-12-17 12:15:00,153.05,153.45,153.0,153.45,18017.0,138.5349,138.897,138.4897,138.897,18017.0
2018-12-17 12:20:00,153.45,153.65,153.24,153.35,5865.0,138.897,139.078,138.7069,138.8065,5865.0
2018-12-17 12:25:00,153.31,153.31,152.7,153.0,7718.0,138.7703,138.7703,138.2181,138.4897,7718.0
2018-12-17 12:30:00,152.95,153.03,152.19,152.19,8618.0,138.4444,138.5168,137.7565,137.7565,8618.0
2018-12-17 12:35:00,152.22,152.31,152.1,152.28,2200.0,137.7836,137.8651,137.675,137.8379,2200.0
2018-12-17 12:40:00,152.23,152.54,151.89,152.05,9266.0,137.7927,138.0733,137.4849,137.6298,9266.0
2018-12-17 12:45:00,152.02,152.33,152.0,152.33,4286.0,137.6026,137.8832,137.5845,137.8832,4286.0
2018-12-17 12:50:00,152.29,152.42,151.63,151.69,5540.0,137.847,137.9647,137.2496,137.3039,5540.0
2018-12-17 12:55:00,151.68,151.84,151.64,151.64,1400.0,137.2948,137.4397,137.2586,137.2586,1400.0
2018-12-17 13:00:00,151.66,151.74,151.39,151.41,5705.0,137.2767,137.3492,137.0323,137.0504,5705.0
2018-12-17 13:05:00,151.41,151.78,151.39,151.78,4325.0,137.0504,137.3854,137.0323,137.3854,4325.0
2018-12-17 13:10:00,151.66,151.78,151.56,151.74,2617.0,137.2767,137.3854,137.1862,137.3492,2617.0
2018-12-17 13:15:00,151.68,151.69,151.4,151.43,5998.0,137.2948,137.3039,137.0414,137.0686,5998.0
2018-12-17 13:20:00,151.34,151.45,151.0,151.44,2599.0,136.9871,137.0867,136.6793,137.0776,2599.0
2018-12-17 13:25:00,151.41,151.56,151.27,151.27,3914.0,137.0504,137.1862,136.9237,136.9237,3914.0
2018-12-17 13:30:00,151.23,151.36,150.76,150.76,5528.0,136.8875,137.0052,136.4621,136.4621,5528.0
2018-12-17 13:35:00,150.68,150.84,150.4,150.54,2187.0,136.3897,136.5345,136.1362,136.263,2187.0
2018-12-17 13:40:00,150.78,151.14,150.76,150.98,3423.0,136.4802,136.8061,136.4621,136.6612,3423.0
2018-12-17 13:45:00,150.94,150.94,150.53,150.53,2370.0,136.625,136.625,136.2539,136.2539,2370.0
2018-12-17 13:50:00,150.64,150.81,150.54,150.72,3540.0,136.3535,136.5074,136.263,136.4259,3540.0
2018-12-17 13:55:00,150.71,151.0,150.65,150.78,7482.0,136.4168,136.6793,136.3625,136.4802,7482.0
2018-12-17 14:00:00,150.71,150.71,150.04,150.04,4935.0,136.4168,136.4168,135.8104,135.8104,4935.0
2018-12-17 14:05:00,150.05,150.31,150.05,150.25,1520.0,135.8194,136.0548,135.8194,136.0005,1520.0
2018-12-17 14:10:00,150.33,150.55,150.31,150.42,2630.0,136.0729,136.272,136.0548,136.1543,2630.0
2018-12-17 14:15:00,150.55,150.72,150.36,150.72,7824.0,136.272,136.4259,136.1,136.4259,7824.0
2018-12-17 14:20:00,150.59,151.23,150.59,150.8,6252.0,136.3082,136.8875,136.3082,136.4983,6252.0
2018-12-17 14:25:00,150.61,150.72,150.36,150.65,3155.0,136.3263,136.4259,136.1,136.3625,3155.0
2018-12-17 14:30:00,150.51,150.93,150.51,150.8,4544.0,136.2358,136.616,136.2358,136.4983,4544.0
2018-12-17 14:35:00,150.83,150.87,150.7,150.87,4441.0,136.5255,136.5617,136.4078,136.5617,4441.0
2018-12-17 14:40:00,150.82,151.27,150.82,150.92,5266.0,136.5164,136.9237,136.5164,136.6069,5266.0
2018-12-17 14:45:00,150.92,151.08,150.72,150.72,8327.0,136.6069,136.7517,136.4259,136.4259,8327.0
2018-12-17 14:50:00,150.69,150.69,150.19,150.26,4200.0,136.3987,136.3987,135.9462,136.0095,4200.0
2018-12-17 14:55:00,150.23,150.51,150.23,150.51,8552.0,135.9824,136.2358,135.9824,136.2358,8552.0
2018-12-17 15:00:00,150.46,150.46,150.25,150.31,4769.0,136.1905,136.1905,136.0005,136.0548,4769.0
2018-12-17 15:05:00,150.37,150.69,150.15,150.15,5534.0,136.1091,136.3987,135.9099,135.9099,5534.0
2018-12-17 15:10:00,150.12,150.85,150.12,150.46,6683.0,135.8828,136.5436,135.8828,136.1905,6683.0
2018-12-17 15:15:00,150.47,150.58,150.11,150.31,4751.0,136.1996,136.2992,135.8737,136.0548,4751.0
2018-12-17 15:20:00,150.37,150.43,150.05,150.19,9018.0,136.1091,136.1634,135.8194,135.9462,9018.0
2018-12-17 15:25:00,150.13,150.2,149.93,150.13,5241.0,135.8918,135.9552,135.7108,135.8918,5241.0
2018-12-17 15:30:00,150.14,150.15,149.62,149.81,8219.0,135.9009,135.9099,135.4302,135.6022,8219.0
2018-12-17 15:35:00,149.72,149.74,149.4,149.62,10930.0,135.5207,135.5388,135.2311,135.4302,10930.0
2018-12-17 15:40:00,149.6,149.6,149.32,149.33,11003.0,135.4121,135.4121,135.1587,135.1677,11003.0
2018-12-17 15:45:00,149.27,149.5,148.71,148.96,26661.0,135.1134,135.3216,134.6065,134.8328,26661.0
2018-12-17 15:50:00,149.01,149.58,148.98,149.55,30176.0,134.8781,135.394,134.8509,135.3668,30176.0
2018-12-17 15:55:00,149.55,150.09,149.42,149.88,62045.0,135.3668,135.8556,135.2492,135.6656,62045.0
2018-12-18 09:30:00,150.74,150.95,150.04,150.8,22749.0,136.444,136.6341,135.8104,136.4983,22749.0
2018-12-18 09:35:00,150.68,151.24,150.68,151.03,3900.0,136.3897,136.8966,136.3897,136.7065,3900.0
2018-12-18 09:40:00,151.07,151.56,151.07,151.36,4301.0,136.7427,137.1862,136.7427,137.0052,4301.0
2018-12-18 09:45:00,151.44,152.38,151.43,152.38,6135.0,137.0776,137.9285,137.0686,137.9285,6135.0
2018-12-18 09:50:00,152.16,152.46,151.97,152.46,4325.0,137.7293,138.0009,137.5573,138.0009,4325.0
2018-12-18 09:55:00,152.35,152.36,151.97,152.36,6901.0,137.9013,137.9104,137.5573,137.9104,6901.0
2018-12-18 10:00:00,152.3,152.3,151.72,152.08,6292.0,137.856,137.856,137.331,137.6569,6292.0
2018-12-18 10:05:00,152.03,152.65,152.0,152.06,5457.0,137.6116,138.1728,137.5845,137.6388,5457.0
2018-12-18 10:10:00,152.14,152.16,151.77,151.9,9104.0,137.7112,137.7293,137.3763,137.494,9104.0
2018-12-18 10:15:00,151.86,152.2,151.72,152.16,5384.0,137.4578,137.7655,137.331,137.7293,5384.0
2018-12-18 10:20:00,152.25,152.25,151.34,151.44,4200.0,137.8108,137.8108,136.9871,137.0776,4200.0
2018-12-18 10:25:00,151.37,151.53,151.05,151.36,8811.0,137.0142,137.1591,136.7246,137.0052,8811.0
2018-12-18 10:30:00,151.45,151.87,151.42,151.6,4163.0,137.0867,137.4668,137.0595,137.2224,4163.0
2018-12-18 10:35:00,151.66,151.74,151.1,151.13,6288.0,137.2767,137.3492,136.7698,136.797,6288.0
2018-12-18 10:40:00,151.21,151.25,150.64,150.87,7612.0,136.8694,136.9056,136.3535,136.5617,7612.0
2018-12-18 10:45:00,150.61,150.61,150.17,150.32,3600.0,136.3263,136.3263,135.928,136.0638,3600.0
2018-12-18 10:50:00,150.45,150.87,150.45,150.83,1821.0,136.1815,136.5617,136.1815,136.5255,1821.0
2018-12-18 10:55:00,150.83,150.97,150.64,150.65,3514.0,136.5255,136.6522,136.3535,136.3625,3514.0
2018-12-18 11:00:00,150.8,150.92,150.55,150.55,2505.0,136.4983,136.6069,136.272,136.272,2505.0
2018-12-18 11:05:00,150.51,150.51,150.03,150.03,2925.0,136.2358,136.2358,135.8013,135.8013,2925.0
2018-12-18 11:10:00,149.97,150.12,149.79,149.81,4728.0,135.747,135.8828,135.5841,135.6022,4728.0
2018-12-18 11:15:00,149.8,149.98,149.59,149.98,6746.0,135.5931,135.7561,135.4031,135.7561,6746.0
2018-12-18 11:20:00,149.8,149.93,149.79,149.86,1000.0,135.5931,135.7108,135.5841,135.6474,1000.0
2018-12-18 11:25:00,149.78,150.01,149.68,149.97,4114.0,135.575,135.7832,135.4845,135.747,4114.0
2018-12-18 11:30:00,150.12,150.4,149.97,150.3,4731.0,135.8828,136.1362,135.747,136.0457,4731.0
2018-12-18 11:35:00,150.34,150.73,150.34,150.64,4987.0,136.0819,136.4349,136.0819,136.3535,4987.0
2018-12-18 11:40:00,150.58,150.64,150.07,150.07,2408.0,136.2992,136.3535,135.8375,135.8375,2408.0
2018-12-18 11:45:00,149.86,150.39,149.86,150.38,4183.0,135.6474,136.1272,135.6474,136.1181,4183.0
2018-12-18 11:50:00,150.28,150.44,150.0,150.21,5346.0,136.0276,136.1724,135.7742,135.9643,5346.0
2018-12-18 11:55:00,150.24,150.35,150.04,150.16,3300.0,135.9914,136.091,135.8104,135.919,3300.0
2018-12-18 12:00:00,150.26,150.31,150.03,150.3,2900.0,136.0095,136.0548,135.8013,136.0457,2900.0
2018-12-18 12:05:00,150.34,150.7,150.32,150.7,4400.0,136.0819,136.4078,136.0638,136.4078,4400.0
2018-12-18 12:10:00,150.74,150.9,150.65,150.72,6317.0,136.444,136.5888,136.3625,136.4259,6317.0
2018-12-18 12:15:00,150.62,150.87,150.62,150.69,2917.0,136.3354,136.5617,136.3354,136.3987,2917.0
2018-12-18 12:20:00,150.88,151.0,150.77,150.9,3610.0,136.5707,136.6793,136.4711,136.5888,3610.0
2018-12-18 12:25:00,150.79,150.85,150.64,150.85,4406.0,136.4892,136.5436,136.3535,136.5436,4406.0
2018-12-18 12:30:00,150.89,150.95,150.71,150.74,4367.0,136.5798,136.6341,136.4168,136.444,4367.0
2018-12-18 12:35:00,150.69,150.86,150.51,150.53,6363.0,136.3987,136.5526,136.2358,136.2539,6363.0
2018-12-18 12:40:00,150.62,150.77,150.5,150.77,1921.0,136.3354,136.4711,136.2268,136.4711,1921.0
2018-12-18 12:45:00,150.55,150.61,150.33,150.6,10006.0,136.272,136.3263,136.0729,136.3173,10006.0
2018-12-18 12:50:00,150.59,150.64,150.39,150.54,11785.0,136.3082,136.3535,136.1272,136.263,11785.0
2018-12-18 12:55:00,150.58,150.62,150.29,150.45,14576.0,136.2992,136.3354,136.0367,136.1815,14576.0
2018-12-18 13:00:00,150.5,150.54,150.29,150.44,3500.0,136.2268,136.263,136.0367,136.1724,3500.0
2018-12-18 13:05:00,150.43,150.59,150.27,150.35,7409.0,136.1634,136.3082,136.0186,136.091,7409.0
2018-12-18 13:10:00,150.4,150.44,150.25,150.44,8551.0,136.1362,136.1724,136.0005,136.1724,8551.0
2018-12-18 13:15:00,150.47,150.51,150.14,150.18,7064.0,136.1996,136.2358,135.9009,135.9371,7064.0
2018-12-18 13:20:00,150.11,150.14,149.93,150.04,12042.0,135.8737,135.9009,135.7108,135.8104,12042.0
2018-12-18 13:25:00,150.04,150.11,149.7,149.77,11777.0,135.8104,135.8737,135.5026,135.566,11777.0
2018-12-18 13:30:00,149.88,149.98,149.75,149.94,5334.0,135.6656,135.7561,135.5479,135.7199,5334.0
2018-12-18 13:35:00,149.97,150.05,149.71,149.73,7937.0,135.747,135.8194,135.5117,135.5298,7937.0
2018-12-18 13:40:00,149.69,149.74,149.51,149.56,7040.0,135.4936,135.5388,135.3306,135.3759,7040.0
2018-12-18 13:45:00,149.51,149.67,149.4,149.63,3300.0,135.3306,135.4755,135.2311,135.4393,3300.0
2018-12-18 13:50:00,149.5,149.5,149.1,149.21,5786.0,135.3216,135.3216,134.9595,135.0591,5786.0
2018-12-18 13:55:00,149.06,149.06,148.71,148.94,8912.0,134.9233,134.9233,134.6065,134.8147,8912.0
2018-12-18 14:00:00,149.01,149.15,148.72,148.98,18335.0,134.8781,135.0048,134.6156,134.8509,18335.0
2018-12-18 14:05:00,149.0,149.33,148.87,149.27,35280.0,134.869,135.1677,134.7513,135.1134,35280.0
2018-12-18 14:10:00,149.29,149.3,148.92,149.0,10411.0,135.1315,135.1406,134.7966,134.869,10411.0
2018-12-18 14:15:00,149.09,149.21,148.74,148.86,7548.0,134.9505,135.0591,134.6337,134.7423,7548.0
2018-12-18 14:20:00,148.93,149.08,148.62,148.67,8597.0,134.8056,134.9414,134.525,134.5703,8597.0
2018-12-18 14:25:00,148.58,148.84,148.56,148.83,11367.0,134.4888,134.7242,134.4707,134.7151,11367.0
2018-12-18 14:30:00,148.83,148.94,148.46,148.47,12400.0,134.7151,134.8147,134.3802,134.3893,12400.0
2018-12-18 14:35:00,148.37,148.81,148.34,148.71,4650.0,134.2988,134.697,134.2716,134.6065,4650.0
2018-12-18 14:40:00,148.82,148.87,147.97,147.97,10627.0,134.7061,134.7513,133.9367,133.9367,10627.0
2018-12-18 14:45:00,147.98,148.23,147.75,148.23,10711.0,133.9457,134.172,133.7376,134.172,10711.0
2018-12-18 14:50:00,148.32,148.69,148.22,148.58,15101.0,134.2535,134.5884,134.163,134.4888,15101.0
2018-12-18 14:55:00,148.43,148.52,147.62,147.62,9484.0,134.3531,134.4345,133.6199,133.6199,9484.0
2018-12-18 15:00:00,147.76,147.91,147.51,147.74,15215.0,133.7466,133.8824,133.5203,133.7285,15215.0
2018-12-18 15:05:00,147.81,148.03,147.31,147.53,9523.0,133.7919,133.991,133.3393,133.5384,9523.0
2018-12-18 15:10:00,147.69,148.04,147.61,147.77,14896.0,133.6832,134.0001,133.6108,133.7557,14896.0
2018-12-18 15:15:00,147.82,148.11,147.75,147.97,14572.0,133.8009,134.0634,133.7376,133.9367,14572.0
2018-12-18 15:20:00,148.0,148.01,147.65,147.89,8127.0,133.9638,133.9729,133.647,133.8643,8127.0
2018-12-18 15:25:00,147.84,147.84,147.37,147.6,13901.0,133.819,133.819,133.3936,133.6018,13901.0
2018-12-18 15:30:00,147.6,148.3,147.6,148.19,30227.0,133.6018,134.2354,133.6018,134.1358,30227.0
2018-12-18 15:35:00,148.25,148.53,148.22,148.5,30907.0,134.1901,134.4436,134.163,134.4164,30907.0
2018-12-18 15:40:00,148.49,149.04,148.49,148.95,29879.0,134.4074,134.9052,134.4074,134.8238,29879.0
2018-12-18 15:45:00,149.02,149.79,148.93,149.75,27879.0,134.8871,135.5841,134.8056,135.5479,27879.0
2018-12-18 15:50:00,149.71,149.71,149.15,149.26,24458.0,135.5117,135.5117,135.0048,135.1044,24458.0
2018-12-18 15:55:00,149.26,149.28,148.67,148.7,37614.0,135.1044,135.1225,134.5703,134.5975,37614.0
2018-12-19 09:30:00,149.01,149.32,148.8,149.06,29466.0,134.8781,135.1587,134.688,134.9233,29466.0
2018-12-19 09:35:00,149.21,149.91,149.06,149.17,30493.0,135.0591,135.6927,134.9233,135.0229,30493.0
2018-12-19 09:40:00,149.28,149.86,149.12,149.76,7537.0,135.1225,135.6474,134.9776,135.5569,7537.0
2018-12-19 09:45:00,149.95,150.47,149.7,150.47,4531.0,135.7289,136.1996,135.5026,136.1996,4531.0
2018-12-19 09:50:00,150.5,150.5,150.0,150.0,9121.0,136.2268,136.2268,135.7742,135.7742,9121.0
2018-12-19 09:55:00,150.06,150.57,149.94,149.94,12734.0,135.8285,136.2901,135.7199,135.7199,12734.0
2018-12-19 10:00:00,149.89,150.75,149.83,150.49,10221.0,135.6746,136.453,135.6203,136.2177,10221.0
2018-12-19 10:05:00,150.43,150.48,150.05,150.17,21530.0,136.1634,136.2086,135.8194,135.928,21530.0
2018-12-19 10:10:00,150.12,150.51,149.92,150.43,13552.0,135.8828,136.2358,135.7018,136.1634,13552.0
2018-12-19 10:15:00,150.43,151.13,150.4,151.0,22032.0,136.1634,136.797,136.1362,136.6793,22032.0
2018-12-19 10:20:00,151.07,151.24,150.74,150.95,13361.0,136.7427,136.8966,136.444,136.6341,13361.0
2018-12-19 10:25:00,150.89,151.04,150.36,150.56,7599.0,136.5798,136.7155,136.1,136.2811,7599.0
2018-12-19 10:30:00,150.8,151.09,150.7,150.97,10514.0,136.4983,136.7608,136.4078,136.6522,10514.0
2018-12-19 10:35:00,151.06,151.2,150.57,150.85,7001.0,136.7336,136.8604,136.2901,136.5436,7001.0
2018-12-19 10:40:00,150.78,151.35,150.77,151.05,13521.0,136.4802,136.9961,136.4711,136.7246,13521.0
2018-12-19 10:45:00,151.07,151.24,150.77,151.17,13077.0,136.7427,136.8966,136.4711,136.8332,13077.0
2018-12-19 10:50:00,151.26,151.63,151.26,151.46,9417.0,136.9147,137.2496,136.9147,137.0957,9417.0
2018-12-19 10:55:00,151.44,151.66,151.27,151.66,10496.0,137.0776,137.2767,136.9237,137.2767,10496.0
2018-12-19 11:00:00,151.74,151.8,151.29,151.29,9629.0,137.3492,137.4035,136.9418,136.9418,9629.0
2018-12-19 11:05:00,151.33,151.65,151.33,151.4,15386.0,136.978,137.2677,136.978,137.0414,15386.0
2018-12-19 11:10:00,151.4,151.47,151.14,151.4,9213.0,137.0414,137.1048,136.8061,137.0414,9213.0
2018-12-19 11:15:00,151.35,151.35,150.78,151.07,7534.0,136.9961,136.9961,136.4802,136.7427,7534.0
2018-12-19 11:20:00,151.07,151.41,151.03,151.36,8105.0,136.7427,137.0504,136.7065,137.0052,8105.0
2018-12-19 11:25:00,151.41,151.51,151.19,151.46,11913.0,137.0504,137.141,136.8513,137.0957,11913.0
2018-12-19 11:30:00,151.46,151.46,150.95,151.12,11460.0,137.0957,137.0957,136.6341,136.788,11460.0
2018-12-19 11:35:00,151.14,151.42,151.14,151.36,4577.0,136.8061,137.0595,136.8061,137.0052,4577.0
2018-12-19 11:40:00,151.36,151.5,151.25,151.3,7839.0,137.0052,137.1319,136.9056,136.9509,7839.0
2018-12-19 11:45:00,151.24,151.35,151.09,151.35,4874.0,136.8966,136.9961,136.7608,136.9961,4874.0
2018-12-19 11:50:00,151.4,151.69,151.4,151.52,10568.0,137.0414,137.3039,137.0414,137.15,10568.0
2018-12-19 11:55:00,151.51,151.83,151.47,151.78,7841.0,137.141,137.4306,137.1048,137.3854,7841.0
2018-12-19 12:00:00,151.78,152.07,151.54,151.89,10680.0,137.3854,137.6479,137.1681,137.4849,10680.0
2018-12-19 12:05:00,151.94,152.31,151.94,152.18,8239.0,137.5302,137.8651,137.5302,137.7474,8239.0
2018-12-19 12:10:00,152.18,152.19,151.94,152.16,5356.0,137.7474,137.7565,137.5302,137.7293,5356.0
2018-12-19 12:15:00,152.16,152.21,151.98,152.19,4170.0,137.7293,137.7746,137.5664,137.7565,4170.0
2018-12-19 12:20:00,152.22,152.3,152.03,152.2,12355.0,137.7836,137.856,137.6116,137.7655,12355.0
2018-12-19 12:25:00,152.17,152.35,152.03,152.03,11264.0,137.7384,137.9013,137.6116,137.6116,11264.0
2018-12-19 12:30:00,152.05,152.05,151.8,152.01,8796.0,137.6298,137.6298,137.4035,137.5935,8796.0
2018-12-19 12:35:00,152.05,152.32,152.05,152.28,8748.0,137.6298,137.8741,137.6298,137.8379,8748.0
2018-12-19 12:40:00,152.23,152.42,152.16,152.38,4489.0,137.7927,137.9647,137.7293,137.9285,4489.0
2018-12-19 12:45:00,152.36,152.57,152.23,152.57,8221.0,137.9104,138.1004,137.7927,138.1004,8221.0
2018-12-19 12:50:00,152.57,152.92,152.38,152.47,30193.0,138.1004,138.4172,137.9285,138.0099,30193.0
2018-12-19 12:55:00,152.47,152.49,152.21,152.25,4116.0,138.0099,138.028,137.7746,137.8108,4116.0
2018-12-19 13:00:00,152.23,152.35,152.19,152.2,6760.0,137.7927,137.9013,137.7565,137.7655,6760.0
2018-12-19 13:05:00,152.19,152.21,151.74,151.74,3770.0,137.7565,137.7746,137.3492,137.3492,3770.0
2018-12-19 13:10:00,151.74,152.02,151.67,152.02,4808.0,137.3492,137.6026,137.2858,137.6026,4808.0
2018-12-19 13:15:00,152.0,152.16,151.92,152.12,23170.0,137.5845,137.7293,137.5121,137.6931,23170.0
2018-12-19 13:20:00,152.16,152.25,151.9,152.22,24292.0,137.7293,137.8108,137.494,137.7836,24292.0
2018-12-19 13:25:00,152.17,152.36,152.12,152.19,11525.0,137.7384,137.9104,137.6931,137.7565,11525.0
2018-12-19 13:30:00,152.27,152.39,152.0,152.16,7894.0,137.8289,137.9375,137.5845,137.7293,7894.0
2018-12-19 13:35:00,152.16,152.28,152.11,152.17,11894.0,137.7293,137.8379,137.6841,137.7384,11894.0
2018-12-19 13:40:00,152.21,152.8,152.21,152.71,7533.0,137.7746,138.3086,137.7746,138.2272,7533.0
2018-12-19 13:45:00,152.73,152.78,152.57,152.62,5902.0,138.2453,138.2905,138.1004,138.1457,5902.0
2018-12-19 13:50:00,152.57,152.6,152.47,152.47,6347.0,138.1004,138.1276,138.0099,138.0099,6347.0
2018-12-19 13:55:00,152.38,152.62,152.02,152.62,15493.0,137.9285,138.1457,137.6026,138.1457,15493.0
2018-12-19 14:00:00,152.87,152.87,150.18,150.53,12603.0,138.372,138.372,135.9371,136.2539,12603.0
2018-12-19 14:05:00,150.48,151.06,150.13,150.31,15249.0,136.2086,136.7336,135.8918,136.0548,15249.0
2018-12-19 14:10:00,150.42,150.43,149.16,149.82,13040.0,136.1543,136.1634,135.0138,135.6112,13040.0
2018-12-19 14:15:00,149.75,150.66,149.61,150.44,20514.0,135.5479,136.3716,135.4212,136.1724,20514.0
2018-12-19 14:20:00,150.39,150.39,149.72,150.36,17940.0,136.1272,136.1272,135.5207,136.1,17940.0
2018-12-19 14:25:00,150.36,150.96,150.18,150.63,9689.0,136.1,136.6431,135.9371,136.3444,9689.0
2018-12-19 14:30:00,150.49,151.22,150.29,150.95,10317.0,136.2177,136.8785,136.0367,136.6341,10317.0
2018-12-19 14:35:00,150.89,151.16,150.48,150.88,13570.0,136.5798,136.8242,136.2086,136.5707,13570.0
2018-12-19 14:40:00,150.79,150.87,148.75,148.75,21869.0,136.4892,136.5617,134.6427,134.6427,21869.0
2018-12-19 14:45:00,149.0,149.26,148.67,149.26,20418.0,134.869,135.1044,134.5703,135.1044,20418.0
2018-12-19 14:50:00,149.28,149.28,148.08,148.33,19866.0,135.1225,135.1225,134.0363,134.2626,19866.0
2018-12-19 14:55:00,148.2,148.2,147.01,147.61,38227.0,134.1449,134.1449,133.0677,133.6108,38227.0
2018-12-19 15:00:00,147.57,147.67,146.67,146.81,38096.0,133.5746,133.6651,132.76,132.8867,38096.0
2018-12-19 15:05:00,146.71,147.45,146.04,147.02,32069.0,132.7962,133.466,132.1897,133.0768,32069.0
2018-12-19 15:10:00,147.15,148.34,146.77,148.34,22473.0,133.1945,134.2716,132.8505,134.2716,22473.0
2018-12-19 15:15:00,148.17,148.25,147.32,147.82,42115.0,134.1177,134.1901,133.3483,133.8009,42115.0
2018-12-19 15:20:00,147.8,148.81,147.24,148.5,39762.0,133.7828,134.697,133.2759,134.4164,39762.0
2018-12-19 15:25:00,148.44,148.51,147.37,147.47,26159.0,134.3621,134.4255,133.3936,133.4841,26159.0
2018-12-19 15:30:00,147.41,148.13,147.36,148.01,35129.0,133.4298,134.0815,133.3845,133.9729,35129.0
2018-12-19 15:35:00,148.0,148.0,147.31,147.53,25215.0,133.9638,133.9638,133.3393,133.5384,25215.0
2018-12-19 15:40:00,147.49,147.54,146.88,147.41,29477.0,133.5022,133.5475,132.9501,133.4298,29477.0
2018-12-19 15:45:00,147.46,147.93,147.29,147.93,42839.0,133.4751,133.9005,133.3212,133.9005,42839.0
2018-12-19 15:50:00,147.91,147.98,147.69,147.75,47600.0,133.8824,133.9457,133.6832,133.7376,47600.0
2018-12-19 15:55:00,147.73,148.0,147.6,147.61,75438.0,133.7195,133.9638,133.6018,133.6108,75438.0
2018-12-20 09:30:00,146.25,147.32,146.01,147.09,13382.0,132.3798,133.3483,132.1626,133.1402,13382.0
2018-12-20 09:35:00,147.23,147.49,146.54,147.36,16611.0,133.2669,133.5022,132.6423,133.3845,16611.0
2018-12-20 09:40:00,147.22,147.22,146.09,146.49,7353.0,133.2578,133.2578,132.235,132.5971,7353.0
2018-12-20 09:45:00,146.82,146.97,146.03,146.11,18477.0,132.8958,133.0315,132.1807,132.2531,18477.0
2018-12-20 09:50:00,146.02,146.42,145.53,146.0,13300.0,132.1716,132.5337,131.7281,132.1535,13300.0
2018-12-20 09:55:00,146.02,147.2,146.02,146.97,6487.0,132.1716,133.2397,132.1716,133.0315,6487.0
2018-12-20 10:00:00,147.07,147.25,146.82,147.09,26219.0,133.122,133.285,132.8958,133.1402,26219.0
2018-12-20 10:05:00,146.94,147.77,146.94,147.5,20066.0,133.0044,133.7557,133.0044,133.5113,20066.0
2018-12-20 10:10:00,147.4,148.01,147.12,148.0,23133.0,133.4208,133.9729,133.1673,133.9638,23133.0
2018-12-20 10:15:00,147.94,147.95,147.38,147.46,20691.0,133.9095,133.9186,133.4026,133.4751,20691.0
2018-12-20 10:20:00,147.31,147.96,147.24,147.58,7465.0,133.3393,133.9276,133.2759,133.5837,7465.0
2018-12-20 10:25:00,147.58,148.0,147.58,147.61,35465.0,133.5837,133.9638,133.5837,133.6108,35465.0
2018-12-20 10:30:00,147.54,148.08,147.49,147.5,15533.0,133.5475,134.0363,133.5022,133.5113,15533.0
2018-12-20 10:35:00,147.49,147.69,147.29,147.59,14114.0,133.5022,133.6832,133.3212,133.5927,14114.0
2018-12-20 10:40:00,147.66,148.41,147.62,148.13,12543.0,133.6561,134.335,133.6199,134.0815,12543.0
2018-12-20 10:45:00,148.03,148.04,147.66,147.67,2719.0,133.991,134.0001,133.6561,133.6651,2719.0
2018-12-20 10:50:00,147.59,147.91,147.52,147.52,6475.0,133.5927,133.8824,133.5294,133.5294,6475.0
2018-12-20 10:55:00,147.64,148.29,147.51,148.04,11690.0,133.638,134.2263,133.5203,134.0001,11690.0
2018-12-20 11:00:00,147.96,147.97,147.55,147.59,7744.0,133.9276,133.9367,133.5565,133.5927,7744.0
2018-12-20 11:05:00,147.63,147.78,147.13,147.31,6654.0,133.6289,133.7647,133.1764,133.3393,6654.0
2018-12-20 11:10:00,147.45,147.51,147.08,147.19,12185.0,133.466,133.5203,133.1311,133.2307,12185.0
2018-12-20 11:15:00,147.19,147.2,146.91,146.92,8101.0,133.2307,133.2397,132.9772,132.9863,8101.0
2018-12-20 11:20:00,146.84,146.86,146.69,146.8,6245.0,132.9139,132.932,132.7781,132.8777,6245.0
2018-12-20 11:25:00,146.87,147.01,146.38,146.42,10039.0,132.941,133.0677,132.4975,132.5337,10039.0
2018-12-20 11:30:00,146.58,146.63,146.36,146.46,7987.0,132.6785,132.7238,132.4794,132.5699,7987.0
2018-12-20 11:35:00,146.41,146.55,146.09,146.09,5133.0,132.5246,132.6514,132.235,132.235,5133.0
2018-12-20 11:40:00,146.09,146.27,145.89,145.89,8456.0,132.235,132.3979,132.054,132.054,8456.0
2018-12-20 11:45:00,146.0,146.23,145.73,145.77,3403.0,132.1535,132.3617,131.9091,131.9453,3403.0
2018-12-20 11:50:00,145.88,145.88,145.17,145.73,8623.0,132.0449,132.0449,131.4022,131.9091,8623.0
2018-12-20 11:55:00,146.08,146.39,145.55,145.63,7355.0,132.2259,132.5065,131.7462,131.8186,7355.0
2018-12-20 12:00:00,145.77,146.1,145.61,145.81,12340.0,131.9453,132.244,131.8005,131.9815,12340.0
2018-12-20 12:05:00,145.78,145.89,145.41,145.63,5881.0,131.9544,132.054,131.6195,131.8186,5881.0
2018-12-20 12:10:00,145.69,145.86,145.35,145.35,5568.0,131.8729,132.0268,131.5652,131.5652,5568.0
2018-12-20 12:15:00,145.34,146.0,145.2,146.0,3894.0,131.5561,132.1535,131.4294,132.1535,3894.0
2018-12-20 12:20:00,146.0,146.19,145.92,146.19,7973.0,132.1535,132.3255,132.0811,132.3255,7973.0
2018-12-20 12:25:00,146.37,146.56,146.19,146.56,5132.0,132.4884,132.6604,132.3255,132.6604,5132.0
2018-12-20 12:30:00,146.53,146.56,145.96,146.11,7443.0,132.6333,132.6604,132.1173,132.2531,7443.0
2018-12-20 12:35:00,146.02,146.08,145.57,145.57,3803.0,132.1716,132.2259,131.7643,131.7643,3803.0
2018-12-20 12:40:00,145.55,145.73,145.27,145.4,5044.0,131.7462,131.9091,131.4928,131.6104,5044.0
2018-12-20 12:45:00,145.3,145.62,145.27,145.57,7008.0,131.5199,131.8096,131.4928,131.7643,7008.0
2018-12-20 12:50:00,145.68,145.68,145.26,145.35,2845.0,131.8639,131.8639,131.4837,131.5652,2845.0
2018-12-20 12:55:00,145.29,145.86,145.16,145.67,4219.0,131.5109,132.0268,131.3932,131.8548,4219.0
2018-12-20 13:00:00,145.75,145.75,145.2,145.25,3075.0,131.9272,131.9272,131.4294,131.4747,3075.0
2018-12-20 13:05:00,145.28,145.39,144.74,144.84,5432.0,131.5018,131.6014,131.013,131.1035,5432.0
2018-12-20 13:10:00,144.74,145.32,144.68,145.14,3610.0,131.013,131.538,130.9587,131.3751,3610.0
2018-12-20 13:15:00,145.09,145.44,145.09,145.19,3085.0,131.3298,131.6466,131.3298,131.4203,3085.0
2018-12-20 13:20:00,145.13,145.46,144.93,145.11,3804.0,131.366,131.6647,131.185,131.3479,3804.0
2018-12-20 13:25:00,145.22,145.36,145.04,145.25,12091.0,131.4475,131.5742,131.2846,131.4747,12091.0
2018-12-20 13:30:00,145.18,145.29,145.0,145.14,18035.0,131.4113,131.5109,131.2484,131.3751,18035.0
2018-12-20 13:35:00,145.06,145.3,144.84,145.26,3134.0,131.3027,131.5199,131.1035,131.4837,3134.0
2018-12-20 13:40:00,145.14,145.14,144.63,145.08,12803.0,131.3751,131.3751,130.9135,131.3208,12803.0
2018-12-20 13:45:00,145.02,145.13,144.69,144.98,4225.0,131.2665,131.366,130.9678,131.2303,4225.0
2018-12-20 13:50:00,144.71,144.74,144.55,144.62,2450.0,130.9859,131.013,130.841,130.9044,2450.0
2018-12-20 13:55:00,144.55,144.67,144.36,144.36,7754.0,130.841,130.9497,130.6691,130.6691,7754.0
2018-12-20 14:00:00,144.35,144.4,143.24,143.68,14175.0,130.66,130.7053,129.6553,130.0536,14175.0
2018-12-20 14:05:00,143.68,143.91,143.45,143.59,6053.0,130.0536,130.2617,129.8454,129.9721,6053.0
2018-12-20 14:10:00,143.54,143.54,142.86,143.22,4777.0,129.9268,129.9268,129.3113,129.6372,4777.0
2018-12-20 14:15:00,143.39,143.52,143.07,143.07,5092.0,129.7911,129.9087,129.5014,129.5014,5092.0
2018-12-20 14:20:00,143.12,143.94,143.12,143.71,4929.0,129.5467,130.2889,129.5467,130.0807,4929.0
2018-12-20 14:25:00,143.79,144.65,143.79,144.54,7969.0,130.1531,130.9316,130.1531,130.832,7969.0
2018-12-20 14:30:00,144.53,144.9,144.46,144.6,13248.0,130.8229,131.1578,130.7596,130.8863,13248.0
2018-12-20 14:35:00,144.73,145.59,144.61,145.15,33320.0,131.004,131.7824,130.8954,131.3841,33320.0
2018-12-20 14:40:00,145.09,146.13,145.03,146.03,18180.0,131.3298,132.2712,131.2755,132.1807,18180.0
2018-12-20 14:45:00,146.11,146.46,145.75,146.28,12992.0,132.2531,132.5699,131.9272,132.407,12992.0
2018-12-20 14:50:00,146.2,146.28,145.53,145.61,10514.0,132.3346,132.407,131.7281,131.8005,10514.0
2018-12-20 14:55:00,145.51,145.51,144.81,145.12,7212.0,131.71,131.71,131.0764,131.357,7212.0
2018-12-20 15:00:00,145.13,145.13,144.57,144.57,7892.0,131.366,131.366,130.8591,130.8591,7892.0
2018-12-20 15:05:00,144.6,145.02,144.0,144.92,8996.0,130.8863,131.2665,130.3432,131.176,8996.0
2018-12-20 15:10:00,144.95,145.65,144.92,145.6,10827.0,131.2031,131.8367,131.176,131.7915,10827.0
2018-12-20 15:15:00,145.67,145.67,145.07,145.15,11504.0,131.8548,131.8548,131.3117,131.3841,11504.0
2018-12-20 15:20:00,145.05,146.07,145.0,145.84,13039.0,131.2936,132.2169,131.2484,132.0087,13039.0
2018-12-20 15:25:00,145.74,145.87,145.08,145.14,8089.0,131.9182,132.0359,131.3208,131.3751,8089.0
2018-12-20 15:30:00,145.15,145.75,145.0,145.75,19057.0,131.3841,131.9272,131.2484,131.9272,19057.0
2018-12-20 15:35:00,145.77,146.19,145.61,146.15,26813.0,131.9453,132.3255,131.8005,132.2893,26813.0
2018-12-20 15:40:00,146.06,146.2,145.4,145.4,36960.0,132.2078,132.3346,131.6104,131.6104,36960.0
2018-12-20 15:45:00,145.41,145.52,144.99,145.04,26281.0,131.6195,131.719,131.2393,131.2846,26281.0
2018-12-20 15:50:00,145.04,145.19,144.76,145.1,37549.0,131.2846,131.4203,131.0311,131.3389,37549.0
2018-12-20 15:55:00,145.01,145.95,144.93,145.87,113838.0,131.2574,132.1083,131.185,132.0359,113838.0
2018-12-21 09:30:00,145.75,147.35,145.5,146.82,176791.0,131.9272,133.3755,131.7009,132.8958,176791.0
2018-12-21 09:35:00,146.82,146.82,146.0,146.44,7260.0,132.8958,132.8958,132.1535,132.5518,7260.0
2018-12-21 09:40:00,146.56,146.56,145.92,146.33,5858.0,132.6604,132.6604,132.0811,132.4522,5858.0
2018-12-21 09:45:00,146.29,146.47,146.13,146.31,9140.0,132.416,132.579,132.2712,132.4341,9140.0
2018-12-21 09:50:00,146.16,146.22,145.59,145.59,5900.0,132.2984,132.3527,131.7824,131.7824,5900.0
2018-12-21 09:55:00,145.51,146.71,145.43,146.23,6243.0,131.71,132.7962,131.6376,132.3617,6243.0
2018-12-21 10:00:00,146.18,146.18,145.88,146.12,6159.0,132.3165,132.3165,132.0449,132.2621,6159.0
2018-12-21 10:05:00,146.17,146.5,146.05,146.5,5001.0,132.3074,132.6061,132.1988,132.6061,5001.0
2018-12-21 10:10:00,146.62,148.2,146.62,148.04,9382.0,132.7147,134.1449,132.7147,134.0001,9382.0
2018-12-21 10:15:00,148.07,149.01,148.07,148.87,8678.0,134.0272,134.8781,134.0272,134.7513,8678.0
2018-12-21 10:20:00,148.8,149.25,148.51,148.9,10675.0,134.688,135.0953,134.4255,134.7785,10675.0
2018-12-21 10:25:00,148.69,148.8,148.34,148.62,7719.0,134.5884,134.688,134.2716,134.525,7719.0
2018-12-21 10:30:00,148.68,148.76,148.16,148.16,7720.0,134.5794,134.6518,134.1087,134.1087,7720.0
2018-12-21 10:35:00,148.25,148.47,148.08,148.24,6584.0,134.1901,134.3893,134.0363,134.1811,6584.0
2018-12-21 10:40:00,148.08,148.17,147.9,148.0,8430.0,134.0363,134.1177,133.8733,133.9638,8430.0
2018-12-21 10:45:00,147.97,148.31,147.85,147.94,8820.0,133.9367,134.2444,133.8281,133.9095,8820.0
2018-12-21 10:50:00,147.94,148.12,147.56,147.69,5756.0,133.9095,134.0725,133.5656,133.6832,5756.0
2018-12-21 10:55:00,147.69,147.76,147.38,147.38,6118.0,133.6832,133.7466,133.4026,133.4026,6118.0
2018-12-21 11:00:00,147.47,147.47,146.99,147.04,11098.0,133.4841,133.4841,133.0496,133.0949,11098.0
2018-12-21 11:05:00,147.04,147.07,146.13,146.14,6261.0,133.0949,133.122,132.2712,132.2802,6261.0
2018-12-21 11:10:00,146.18,146.49,146.01,146.11,6130.0,132.3165,132.5971,132.1626,132.2531,6130.0
2018-12-21 11:15:00,146.1,146.63,146.1,146.48,4492.0,132.244,132.7238,132.244,132.588,4492.0
2018-12-21 11:20:00,146.49,146.96,146.44,146.96,4553.0,132.5971,133.0225,132.5518,133.0225,4553.0
2018-12-21 11:25:00,146.73,147.62,146.68,147.62,5694.0,132.8143,133.6199,132.769,133.6199,5694.0
2018-12-21 11:30:00,147.63,147.66,147.08,147.44,7435.0,133.6289,133.6561,133.1311,133.457,7435.0
2018-12-21 11:35:00,147.49,147.57,147.09,147.1,5553.0,133.5022,133.5746,133.1402,133.1492,5553.0
2018-12-21 11:40:00,147.04,147.27,146.82,147.17,6380.0,133.0949,133.3031,132.8958,133.2126,6380.0
2018-12-21 11:45:00,147.05,147.22,146.61,146.61,6040.0,133.1039,133.2578,132.7057,132.7057,6040.0
2018-12-21 11:50:00,146.64,147.01,146.42,146.42,14737.0,132.7328,133.0677,132.5337,132.5337,14737.0
2018-12-21 11:55:00,146.55,146.62,146.11,146.25,5695.0,132.6514,132.7147,132.2531,132.3798,5695.0
2018-12-21 12:00:00,146.25,146.48,146.15,146.39,7486.0,132.3798,132.588,132.2893,132.5065,7486.0
2018-12-21 12:05:00,146.36,146.42,146.12,146.31,15195.0,132.4794,132.5337,132.2621,132.4341,15195.0
2018-12-21 12:10:00,146.3,146.38,146.14,146.34,42053.0,132.4251,132.4975,132.2802,132.4613,42053.0
2018-12-21 12:15:00,146.4,146.58,146.32,146.34,10773.0,132.5156,132.6785,132.4432,132.4613,10773.0
2018-12-21 12:20:00,146.34,146.69,146.21,146.5,7185.0,132.4613,132.7781,132.3436,132.6061,7185.0
2018-12-21 12:25:00,146.46,146.68,146.16,146.45,12108.0,132.5699,132.769,132.2984,132.5608,12108.0
2018-12-21 12:30:00,146.3,146.34,145.78,146.14,31720.0,132.4251,132.4613,131.9544,132.2802,31720.0
2018-12-21 12:35:00,146.1,146.89,146.03,146.77,12403.0,132.244,132.9591,132.1807,132.8505,12403.0
2018-12-21 12:40:00,146.79,147.02,146.61,146.78,6686.0,132.8686,133.0768,132.7057,132.8596,6686.0
2018-12-21 12:45:00,146.76,147.28,146.76,146.8,6639.0,132.8414,133.3121,132.8414,132.8777,6639.0
2018-12-21 12:50:00,146.97,146.97,146.4,146.4,10946.0,133.0315,133.0315,132.5156,132.5156,10946.0
2018-12-21 12:55:00,146.37,146.64,146.17,146.4,20395.0,132.4884,132.7328,132.3074,132.5156,20395.0
2018-12-21 13:00:00,146.46,146.73,146.39,146.49,9824.0,132.5699,132.8143,132.5065,132.5971,9824.0
2018-12-21 13:05:00,146.44,146.9,146.14,146.9,16214.0,132.5518,132.9682,132.2802,132.9682,16214.0
2018-12-21 13:10:00,146.82,147.11,146.48,146.8,7991.0,132.8958,133.1583,132.588,132.8777,7991.0
2018-12-21 13:15:00,146.73,146.97,146.58,146.65,2900.0,132.8143,133.0315,132.6785,132.7419,2900.0
2018-12-21 13:20:00,146.58,147.06,146.58,146.89,3897.0,132.6785,133.113,132.6785,132.9591,3897.0
2018-12-21 13:25:00,147.0,147.34,146.74,146.86,6413.0,133.0587,133.3664,132.8233,132.932,6413.0
2018-12-21 13:30:00,146.81,147.26,146.79,147.22,6018.0,132.8867,133.294,132.8686,133.2578,6018.0
2018-12-21 13:35:00,147.2,147.23,146.86,147.14,4263.0,133.2397,133.2669,132.932,133.1854,4263.0
2018-12-21 13:40:00,147.22,147.5,146.98,147.5,5890.0,133.2578,133.5113,133.0406,133.5113,5890.0
2018-12-21 13:45:00,147.45,147.45,146.99,147.07,3863.0,133.466,133.466,133.0496,133.122,3863.0
2018-12-21 13:50:00,147.11,147.15,146.53,146.62,4675.0,133.1583,133.1945,132.6333,132.7147,4675.0
2018-12-21 13:55:00,146.7,147.03,146.7,147.02,8451.0,132.7871,133.0858,132.7871,133.0768,8451.0
2018-12-21 14:00:00,146.93,147.24,146.78,147.0,9558.0,132.9953,133.2759,132.8596,133.0587,9558.0
2018-12-21 14:05:00,146.99,147.15,146.89,147.0,7502.0,133.0496,133.1945,132.9591,133.0587,7502.0
2018-12-21 14:10:00,146.99,147.14,146.65,146.75,14748.0,133.0496,133.1854,132.7419,132.8324,14748.0
2018-12-21 14:15:00,146.8,147.36,146.74,147.27,9040.0,132.8777,133.3845,132.8233,133.3031,9040.0
2018-12-21 14:20:00,147.36,147.48,147.06,147.19,7270.0,133.3845,133.4932,133.113,133.2307,7270.0
2018-12-21 14:25:00,147.19,147.22,146.81,147.09,12375.0,133.2307,133.2578,132.8867,133.1402,12375.0
2018-12-21 14:30:00,147.09,147.19,146.75,146.89,12652.0,133.1402,133.2307,132.8324,132.9591,12652.0
2018-12-21 14:35:00,146.84,147.11,146.84,147.0,4011.0,132.9139,133.1583,132.9139,133.0587,4011.0
2018-12-21 14:40:00,146.93,147.03,146.56,146.68,8346.0,132.9953,133.0858,132.6604,132.769,8346.0
2018-12-21 14:45:00,146.71,146.84,146.59,146.82,6195.0,132.7962,132.9139,132.6876,132.8958,6195.0
2018-12-21 14:50:00,146.88,147.47,146.77,146.8,4890.0,132.9501,133.4841,132.8505,132.8777,4890.0
2018-12-21 14:55:00,146.78,146.95,146.6,146.92,4893.0,132.8596,133.0134,132.6966,132.9863,4893.0
2018-12-21 15:00:00,146.97,147.16,146.88,147.08,10061.0,133.0315,133.2035,132.9501,133.1311,10061.0
2018-12-21 15:05:00,147.03,147.03,146.74,146.9,8752.0,133.0858,133.0858,132.8233,132.9682,8752.0
2018-12-21 15:10:00,146.87,146.87,146.29,146.33,9227.0,132.941,132.941,132.416,132.4522,9227.0
2018-12-21 15:15:00,146.31,146.48,145.91,145.99,12056.0,132.4341,132.588,132.0721,132.1445,12056.0
2018-12-21 15:20:00,146.08,146.29,145.94,146.06,14933.0,132.2259,132.416,132.0992,132.2078,14933.0
2018-12-21 15:25:00,146.03,146.04,145.47,145.47,10649.0,132.1807,132.1897,131.6738,131.6738,10649.0
2018-12-21 15:30:00,145.54,146.29,145.49,146.21,53863.0,131.7372,132.416,131.6919,132.3436,53863.0
2018-12-21 15:35:00,146.15,146.16,145.44,145.51,36055.0,132.2893,132.2984,131.6466,131.71,36055.0
2018-12-21 15:40:00,145.5,146.23,145.49,146.02,23830.0,131.7009,132.3617,131.6919,132.1716,23830.0
2018-12-21 15:45:00,146.08,146.45,146.08,146.28,57229.0,132.2259,132.5608,132.2259,132.407,57229.0
2018-12-21 15:50:00,146.25,146.53,145.91,145.91,115641.0,132.3798,132.6333,132.0721,132.0721,115641.0
2018-12-21 15:55:00,145.89,146.02,145.57,145.6,113097.0,132.054,132.1716,131.7643,131.7915,113097.0
2018-12-24 09:30:00,144.36,144.73,143.69,143.88,9783.0,130.6691,131.004,130.0626,130.2346,9783.0
2018-12-24 09:35:00,143.68,143.85,143.08,143.33,4700.0,130.0536,130.2074,129.5105,129.7367,4700.0
2018-12-24 09:40:00,143.33,143.57,142.76,142.95,6886.0,129.7367,129.954,129.2208,129.3928,6886.0
2018-12-24 09:45:00,142.75,142.82,141.7,141.84,8374.0,129.2118,129.2751,128.2613,128.3881,8374.0
2018-12-24 09:50:00,141.7,142.1,140.99,141.19,10037.0,128.2613,128.6234,127.6187,127.7997,10037.0
2018-12-24 09:55:00,141.11,141.54,141.11,141.43,6674.0,127.7273,128.1165,127.7273,128.0169,6674.0
2018-12-24 10:00:00,141.75,141.86,141.45,141.61,9935.0,128.3066,128.4062,128.035,128.1799,9935.0
2018-12-24 10:05:00,141.73,141.96,140.82,141.07,12700.0,128.2885,128.4967,127.4648,127.6911,12700.0
2018-12-24 10:10:00,141.17,142.31,141.09,142.31,5875.0,127.7816,128.8135,127.7092,128.8135,5875.0
2018-12-24 10:15:00,142.22,142.34,141.69,142.06,12211.0,128.732,128.8406,128.2523,128.5872,12211.0
2018-12-24 10:20:00,141.95,142.37,141.86,142.37,8424.0,128.4876,128.8678,128.4062,128.8678,8424.0
2018-12-24 10:25:00,142.19,142.97,142.19,142.57,10648.0,128.7049,129.4109,128.7049,129.0488,10648.0
2018-12-24 10:30:00,142.72,143.19,142.63,143.14,9951.0,129.1846,129.61,129.1031,129.5648,9951.0
2018-12-24 10:35:00,143.07,143.59,143.07,143.59,3652.0,129.5014,129.9721,129.5014,129.9721,3652.0
2018-12-24 10:40:00,143.87,144.61,143.78,143.94,16202.0,130.2255,130.8954,130.1441,130.2889,16202.0
2018-12-24 10:45:00,143.88,143.88,143.42,143.56,3004.0,130.2346,130.2346,129.8182,129.9449,3004.0
2018-12-24 10:50:00,143.52,143.59,143.01,143.01,3143.0,129.9087,129.9721,129.4471,129.4471,3143.0
2018-12-24 10:55:00,142.94,143.06,142.7,142.91,4670.0,129.3837,129.4924,129.1665,129.3566,4670.0
2018-12-24 11:00:00,143.13,143.68,142.35,142.44,12750.0,129.5557,130.0536,128.8497,128.9312,12750.0
2018-12-24 11:05:00,142.47,143.11,142.43,143.0,11866.0,128.9583,129.5376,128.9221,129.438,11866.0
2018-12-24 11:10:00,142.88,143.04,142.74,142.98,3622.0,129.3294,129.4743,129.2027,129.4199,3622.0
2018-12-24 11:15:00,142.96,142.96,142.24,142.57,6880.0,129.4018,129.4018,128.7501,129.0488,6880.0
2018-12-24 11:20:00,142.5,142.71,141.94,141.98,6303.0,128.9855,129.1755,128.4786,128.5148,6303.0
2018-12-24 11:25:00,142.08,142.28,141.91,142.15,10992.0,128.6053,128.7863,128.4514,128.6687,10992.0
2018-12-24 11:30:00,142.18,142.53,142.17,142.38,6353.0,128.6958,129.0126,128.6868,128.8768,6353.0
2018-12-24 11:35:00,142.35,142.35,141.85,142.15,3235.0,128.8497,128.8497,128.3971,128.6687,3235.0
2018-12-24 11:40:00,142.35,142.59,142.08,142.29,16025.0,128.8497,129.0669,128.6053,128.7954,16025.0
2018-12-24 11:45:00,142.19,142.19,141.4,141.81,5165.0,128.7049,128.7049,127.9898,128.3609,5165.0
2018-12-24 11:50:00,141.63,142.05,141.56,142.05,5755.0,128.198,128.5781,128.1346,128.5781,5755.0
2018-12-24 11:55:00,142.02,142.26,141.77,141.92,8284.0,128.551,128.7682,128.3247,128.4605,8284.0
2018-12-24 12:00:00,141.95,142.52,141.94,142.52,11798.0,128.4876,129.0036,128.4786,129.0036,11798.0
2018-12-24 12:05:00,142.31,142.36,142.03,142.1,6096.0,128.8135,128.8587,128.56,128.6234,6096.0
2018-12-24 12:10:00,142.03,142.11,141.65,141.99,7556.0,128.56,128.6325,128.2161,128.5238,7556.0
2018-12-24 12:15:00,141.97,142.15,141.79,141.79,6660.0,128.5057,128.6687,128.3428,128.3428,6660.0
2018-12-24 12:20:00,141.79,141.88,141.51,141.8,10380.0,128.3428,128.4243,128.0894,128.3519,10380.0
2018-12-24 12:25:00,141.83,142.49,141.8,142.25,9750.0,128.379,128.9764,128.3519,128.7592,9750.0
2018-12-24 12:30:00,142.24,142.63,142.13,142.44,11638.0,128.7501,129.1031,128.6506,128.9312,11638.0
2018-12-24 12:35:00,142.47,142.55,142.01,142.1,13935.0,128.9583,129.0307,128.5419,128.6234,13935.0
2018-12-24 12:40:00,141.98,142.13,141.84,142.01,9463.0,128.5148,128.6506,128.3881,128.5419,9463.0
2018-12-24 12:45:00,142.08,142.1,141.66,141.87,19875.0,128.6053,128.6234,128.2251,128.4152,19875.0
2018-12-24 12:50:00,141.83,141.87,141.35,141.49,16651.0,128.379,128.4152,127.9445,128.0713,16651.0
2018-12-24 12:55:00,141.45,141.77,141.3,141.47,66738.0,128.035,128.3247,127.8993,128.0531,66738.0
2018-12-26 09:30:00,142.13,142.42,141.57,142.06,8810.0,128.6506,128.9131,128.1437,128.5872,8810.0
2018-12-26 09:35:00,142.04,142.19,141.21,141.77,4120.0,128.5691,128.7049,127.8178,128.3247,4120.0
2018-12-26 09:40:00,141.65,142.0,141.51,141.75,20679.0,128.2161,128.5329,128.0894,128.3066,20679.0
2018-12-26 09:45:00,141.75,142.14,141.75,142.14,29025.0,128.3066,128.6596,128.3066,128.6596,29025.0
2018-12-26 09:50:00,142.18,142.24,141.75,142.13,15428.0,128.6958,128.7501,128.3066,128.6506,15428.0
2018-12-26 09:55:00,141.88,142.09,141.83,141.99,9812.0,128.4243,128.6143,128.379,128.5238,9812.0
2018-12-26 10:00:00,141.9,142.24,141.69,141.69,16453.0,128.4424,128.7501,128.2523,128.2523,16453.0
2018-12-26 10:05:00,141.73,141.89,141.28,141.89,9783.0,128.2885,128.4333,127.8812,128.4333,9783.0
2018-12-26 10:10:00,141.87,141.87,141.1,141.28,28409.0,128.4152,128.4152,127.7182,127.8812,28409.0
2018-12-26 10:15:00,141.18,141.44,140.87,140.87,8920.0,127.7907,128.026,127.5101,127.5101,8920.0
2018-12-26 10:20:00,140.92,142.06,140.92,141.77,32502.0,127.5553,128.5872,127.5553,128.3247,32502.0
2018-12-26 10:25:00,141.77,141.78,141.05,141.07,7200.0,128.3247,128.3337,127.673,127.6911,7200.0
2018-12-26 10:30:00,141.05,141.69,140.93,141.43,25369.0,127.673,128.2523,127.5644,128.0169,25369.0
2018-12-26 10:35:00,141.43,141.59,141.09,141.27,16977.0,128.0169,128.1618,127.7092,127.8721,16977.0
2018-12-26 10:40:00,141.24,141.47,141.15,141.45,9906.0,127.845,128.0531,127.7635,128.035,9906.0
2018-12-26 10:45:00,141.4,141.59,141.36,141.42,5179.0,127.9898,128.1618,127.9536,128.0079,5179.0
2018-12-26 10:50:00,141.57,141.9,140.91,140.91,6053.0,128.1437,128.4424,127.5463,127.5463,6053.0
2018-12-26 10:55:00,141.05,141.25,141.01,141.07,5900.0,127.673,127.854,127.6368,127.6911,5900.0
2018-12-26 11:00:00,141.13,141.58,140.97,141.51,18003.0,127.7454,128.1527,127.6006,128.0894,18003.0
2018-12-26 11:05:00,141.49,141.64,141.18,141.46,14324.0,128.0713,128.207,127.7907,128.0441,14324.0
2018-12-26 11:10:00,141.49,141.62,141.39,141.45,16436.0,128.0713,128.1889,127.9807,128.035,16436.0
2018-12-26 11:15:00,141.53,142.11,141.53,142.08,15201.0,128.1075,128.6325,128.1075,128.6053,15201.0
2018-12-26 11:20:00,142.07,142.38,142.03,142.34,11600.0,128.5962,128.8768,128.56,128.8406,11600.0
2018-12-26 11:25:00,142.26,142.54,142.2,142.48,5099.0,128.7682,129.0217,128.7139,128.9674,5099.0
2018-12-26 11:30:00,142.56,142.78,142.55,142.61,15453.0,129.0398,129.2389,129.0307,129.085,15453.0
2018-12-26 11:35:00,142.59,143.04,142.48,142.88,6343.0,129.0669,129.4743,128.9674,129.3294,6343.0
2018-12-26 11:40:00,142.97,143.23,142.71,143.17,4000.0,129.4109,129.6462,129.1755,129.5919,4000.0
2018-12-26 11:45:00,143.02,143.08,142.8,143.05,2870.0,129.4561,129.5105,129.257,129.4833,2870.0
2018-12-26 11:50:00,143.01,143.05,142.81,142.94,5872.0,129.4471,129.4833,129.2661,129.3837,5872.0
2018-12-26 11:55:00,142.9,143.26,142.9,143.26,3692.0,129.3475,129.6734,129.3475,129.6734,3692.0
2018-12-26 12:00:00,143.31,143.49,143.25,143.49,5393.0,129.7186,129.8816,129.6643,129.8816,5393.0
2018-12-26 12:05:00,143.5,143.82,143.39,143.76,7000.0,129.8906,130.1803,129.7911,130.126,7000.0
2018-12-26 12:10:00,143.7,144.34,143.7,144.24,4845.0,130.0717,130.651,130.0717,130.5604,4845.0
2018-12-26 12:15:00,144.17,144.18,143.39,143.49,5994.0,130.4971,130.5061,129.7911,129.8816,5994.0
2018-12-26 12:20:00,143.57,143.62,143.22,143.44,3280.0,129.954,129.9992,129.6372,129.8363,3280.0
2018-12-26 12:25:00,143.39,143.73,143.33,143.34,6676.0,129.7911,130.0988,129.7367,129.7458,6676.0
2018-12-26 12:30:00,143.4,143.67,143.31,143.57,4621.0,129.8001,130.0445,129.7186,129.954,4621.0
2018-12-26 12:35:00,143.47,143.83,143.45,143.74,6619.0,129.8635,130.1893,129.8454,130.1079,6619.0
2018-12-26 12:40:00,143.75,143.9,143.51,143.9,3795.0,130.1169,130.2527,129.8997,130.2527,3795.0
2018-12-26 12:45:00,144.01,144.03,143.62,143.62,7301.0,130.3523,130.3704,129.9992,129.9992,7301.0
2018-12-26 12:50:00,143.74,143.97,143.74,143.95,1717.0,130.1079,130.3161,130.1079,130.2979,1717.0
2018-12-26 12:55:00,143.97,144.17,143.96,144.09,3488.0,130.3161,130.4971,130.307,130.4247,3488.0
2018-12-26 13:00:00,144.09,144.15,143.63,143.63,6218.0,130.4247,130.479,130.0083,130.0083,6218.0
2018-12-26 13:05:00,143.63,143.72,143.4,143.61,3685.0,130.0083,130.0898,129.8001,129.9902,3685.0
2018-12-26 13:10:00,143.57,143.78,143.17,143.28,6237.0,129.954,130.1441,129.5919,129.6915,6237.0
2018-12-26 13:15:00,143.25,143.25,142.73,142.83,5087.0,129.6643,129.6643,129.1937,129.2842,5087.0
2018-12-26 13:20:00,142.84,143.01,142.78,142.79,2712.0,129.2932,129.4471,129.2389,129.248,2712.0
2018-12-26 13:25:00,142.71,143.04,142.7,142.84,5330.0,129.1755,129.4743,129.1665,129.2932,5330.0
2018-12-26 13:30:00,142.95,142.95,142.84,142.84,1148.0,129.3928,129.3928,129.2932,129.2932,1148.0
2018-12-26 13:35:00,142.79,143.07,142.78,143.07,2104.0,129.248,129.5014,129.2389,129.5014,2104.0
2018-12-26 13:40:00,143.01,143.23,143.01,143.15,2683.0,129.4471,129.6462,129.4471,129.5738,2683.0
2018-12-26 13:45:00,143.16,143.48,143.15,143.36,2947.0,129.5829,129.8725,129.5738,129.7639,2947.0
2018-12-26 13:50:00,143.32,144.1,143.32,144.1,4987.0,129.7277,130.4337,129.7277,130.4337,4987.0
2018-12-26 13:55:00,144.16,144.3,144.07,144.3,1921.0,130.488,130.6148,130.4066,130.6148,1921.0
2018-12-26 14:00:00,144.32,144.37,144.14,144.32,7869.0,130.6329,130.6781,130.4699,130.6329,7869.0
2018-12-26 14:05:00,144.28,144.45,144.15,144.36,6538.0,130.5966,130.7505,130.479,130.6691,6538.0
2018-12-26 14:10:00,144.29,144.58,144.28,144.38,5500.0,130.6057,130.8682,130.5966,130.6872,5500.0
2018-12-26 14:15:00,144.37,144.5,143.6,143.85,8923.0,130.6781,130.7958,129.9811,130.2074,8923.0
2018-12-26 14:20:00,143.76,143.88,143.6,143.71,4066.0,130.126,130.2346,129.9811,130.0807,4066.0
2018-12-26 14:25:00,143.88,143.97,143.62,143.93,6839.0,130.2346,130.3161,129.9992,130.2798,6839.0
2018-12-26 14:30:00,143.85,144.56,143.85,144.48,3225.0,130.2074,130.8501,130.2074,130.7777,3225.0
2018-12-26 14:35:00,144.48,144.49,144.23,144.4,5759.0,130.7777,130.7867,130.5514,130.7053,5759.0
2018-12-26 14:40:00,144.37,144.47,143.95,144.24,10459.0,130.6781,130.7686,130.2979,130.5604,10459.0
2018-12-26 14:45:00,144.24,144.31,143.86,143.94,5242.0,130.5604,130.6238,130.2165,130.2889,5242.0
2018-12-26 14:50:00,143.86,144.28,143.86,144.21,4572.0,130.2165,130.5966,130.2165,130.5333,4572.0
2018-12-26 14:55:00,144.17,144.58,144.03,144.58,4165.0,130.4971,130.8682,130.3704,130.8682,4165.0
2018-12-26 15:00:00,144.61,144.69,144.43,144.6,5338.0,130.8954,130.9678,130.7324,130.8863,5338.0
2018-12-26 15:05:00,144.65,145.19,144.65,145.08,4921.0,130.9316,131.4203,130.9316,131.3208,4921.0
2018-12-26 15:10:00,145.03,145.29,145.03,145.21,3400.0,131.2755,131.5109,131.2755,131.4384,3400.0
2018-12-26 15:15:00,145.39,145.48,145.17,145.17,3537.0,131.6014,131.6828,131.4022,131.4022,3537.0
2018-12-26 15:20:00,145.19,145.76,145.19,145.76,3600.0,131.4203,131.9363,131.4203,131.9363,3600.0
2018-12-26 15:25:00,145.71,145.82,145.66,145.8,5748.0,131.891,131.9906,131.8458,131.9725,5748.0
2018-12-26 15:30:00,145.8,146.21,145.74,146.15,7149.0,131.9725,132.3436,131.9182,132.2893,7149.0
2018-12-26 15:35:00,146.14,146.61,146.09,146.61,8094.0,132.2802,132.7057,132.235,132.7057,8094.0
2018-12-26 15:40:00,146.57,147.26,146.47,147.26,9526.0,132.6695,133.294,132.579,133.294,9526.0
2018-12-26 15:45:00,147.41,147.52,146.9,147.06,10352.0,133.4298,133.5294,132.9682,133.113,10352.0
2018-12-26 15:50:00,147.06,147.96,147.01,147.96,13636.0,133.113,133.9276,133.0677,133.9276,13636.0
2018-12-26 15:55:00,147.92,148.23,147.83,148.15,30841.0,133.8914,134.172,133.81,134.0996,30841.0
2018-12-27 09:30:00,145.12,145.36,143.85,145.36,28861.0,131.357,131.5742,130.2074,131.5742,28861.0
2018-12-27 09:35:00,145.1,145.92,144.95,145.74,4579.0,131.3389,132.0811,131.2031,131.9182,4579.0
2018-12-27 09:40:00,145.63,146.21,145.06,145.15,5197.0,131.8186,132.3436,131.3027,131.3841,5197.0
2018-12-27 09:45:00,145.11,145.48,144.65,144.65,4808.0,131.3479,131.6828,130.9316,130.9316,4808.0
2018-12-27 09:50:00,144.4,144.99,144.38,144.83,10996.0,130.7053,131.2393,130.6872,131.0945,10996.0
2018-12-27 09:55:00,144.8,145.55,144.8,145.46,3761.0,131.0673,131.7462,131.0673,131.6647,3761.0
2018-12-27 10:00:00,145.7,146.11,145.2,145.84,8094.0,131.882,132.2531,131.4294,132.0087,8094.0
2018-12-27 10:05:00,146.06,146.09,144.98,144.98,5573.0,132.2078,132.235,131.2303,131.2303,5573.0
2018-12-27 10:10:00,145.02,145.51,144.98,145.51,4673.0,131.2665,131.71,131.2303,131.71,4673.0
2018-12-27 10:15:00,145.6,146.12,145.6,145.61,3934.0,131.7915,132.2621,131.7915,131.8005,3934.0
2018-12-27 10:20:00,145.56,146.03,145.31,145.67,2550.0,131.7553,132.1807,131.529,131.8548,2550.0
2018-12-27 10:25:00,145.72,146.04,145.7,145.73,2200.0,131.9001,132.1897,131.882,131.9091,2200.0
2018-12-27 10:30:00,145.56,146.25,145.46,146.22,2947.0,131.7553,132.3798,131.6647,132.3527,2947.0
2018-12-27 10:35:00,146.33,146.49,146.07,146.19,5543.0,132.4522,132.5971,132.2169,132.3255,5543.0
2018-12-27 10:40:00,146.09,146.56,145.9,146.56,3582.0,132.235,132.6604,132.063,132.6604,3582.0
2018-12-27 10:45:00,146.41,146.82,146.22,146.46,8612.0,132.5246,132.8958,132.3527,132.5699,8612.0
2018-12-27 10:50:00,146.45,146.46,145.78,145.84,1600.0,132.5608,132.5699,131.9544,132.0087,1600.0
2018-12-27 10:55:00,145.78,145.89,145.76,145.86,1850.0,131.9544,132.054,131.9363,132.0268,1850.0
2018-12-27 11:00:00,145.73,145.73,145.41,145.41,2751.0,131.9091,131.9091,131.6195,131.6195,2751.0
2018-12-27 11:05:00,145.59,146.01,145.5,145.88,3700.0,131.7824,132.1626,131.7009,132.0449,3700.0
2018-12-27 11:10:00,145.84,145.95,145.61,145.82,6260.0,132.0087,132.1083,131.8005,131.9906,6260.0
2018-12-27 11:15:00,145.94,146.21,145.76,146.21,2405.0,132.0992,132.3436,131.9363,132.3436,2405.0
2018-12-27 11:20:00,146.19,146.52,146.06,146.41,2495.0,132.3255,132.6242,132.2078,132.5246,2495.0
2018-12-27 11:25:00,146.44,147.06,146.43,146.86,2598.0,132.5518,133.113,132.5427,132.932,2598.0
2018-12-27 11:30:00,147.02,147.33,146.98,146.99,4595.0,133.0768,133.3574,133.0406,133.0496,4595.0
2018-12-27 11:35:00,146.89,147.15,146.61,146.89,4823.0,132.9591,133.1945,132.7057,132.9591,4823.0
2018-12-27 11:40:00,146.87,146.88,146.38,146.38,2624.0,132.941,132.9501,132.4975,132.4975,2624.0
2018-12-27 11:45:00,146.49,146.49,146.12,146.41,4280.0,132.5971,132.5971,132.2621,132.5246,4280.0
2018-12-27 11:50:00,146.28,146.62,146.28,146.33,2571.0,132.407,132.7147,132.407,132.4522,2571.0
2018-12-27 11:55:00,146.33,146.8,146.22,146.68,4450.0,132.4522,132.8777,132.3527,132.769,4450.0
2018-12-27 12:00:00,146.65,146.66,146.14,146.14,1900.0,132.7419,132.7509,132.2802,132.2802,1900.0
2018-12-27 12:05:00,146.35,146.45,146.24,146.42,1440.0,132.4703,132.5608,132.3708,132.5337,1440.0
2018-12-27 12:10:00,146.33,146.41,146.28,146.4,1830.0,132.4522,132.5246,132.407,132.5156,1830.0
2018-12-27 12:15:00,146.49,146.95,146.49,146.93,1535.0,132.5971,133.0134,132.5971,132.9953,1535.0
2018-12-27 12:20:00,146.85,146.86,146.53,146.57,3900.0,132.9229,132.932,132.6333,132.6695,3900.0
2018-12-27 12:25:00,146.9,146.9,145.69,146.08,4223.0,132.9682,132.9682,131.8729,132.2259,4223.0
2018-12-27 12:30:00,145.94,145.98,145.54,145.72,3456.0,132.0992,132.1354,131.7372,131.9001,3456.0
2018-12-27 12:35:00,145.9,145.93,145.71,145.93,707.0,132.063,132.0902,131.891,132.0902,707.0
2018-12-27 12:40:00,145.87,145.87,145.53,145.69,2873.0,132.0359,132.0359,131.7281,131.8729,2873.0
2018-12-27 12:45:00,145.69,145.92,145.54,145.8,2853.0,131.8729,132.0811,131.7372,131.9725,2853.0
2018-12-27 12:50:00,145.78,145.98,145.49,145.96,4310.0,131.9544,132.1354,131.6919,132.1173,4310.0
2018-12-27 12:55:00,145.98,146.07,145.82,146.04,3337.0,132.1354,132.2169,131.9906,132.1897,3337.0
2018-12-27 13:00:00,145.94,146.2,145.85,146.02,2627.0,132.0992,132.3346,132.0178,132.1716,2627.0
2018-12-27 13:05:00,145.99,146.26,145.94,146.21,2268.0,132.1445,132.3889,132.0992,132.3436,2268.0
2018-12-27 13:10:00,146.17,146.17,145.82,145.83,3214.0,132.3074,132.3074,131.9906,131.9996,3214.0
2018-12-27 13:15:00,146.06,146.11,145.68,145.74,4111.0,132.2078,132.2531,131.8639,131.9182,4111.0
2018-12-27 13:20:00,145.74,145.74,145.52,145.55,1538.0,131.9182,131.9182,131.719,131.7462,1538.0
2018-12-27 13:25:00,145.63,145.88,145.51,145.51,4042.0,131.8186,132.0449,131.71,131.71,4042.0
2018-12-27 13:30:00,145.47,145.65,145.35,145.57,5956.0,131.6738,131.8367,131.5652,131.7643,5956.0
2018-12-27 13:35:00,145.63,145.63,145.43,145.43,2900.0,131.8186,131.8186,131.6376,131.6376,2900.0
2018-12-27 13:40:00,145.37,145.52,145.3,145.42,3912.0,131.5833,131.719,131.5199,131.6285,3912.0
2018-12-27 13:45:00,145.35,145.38,144.81,144.81,4950.0,131.5652,131.5923,131.0764,131.0764,4950.0
2018-12-27 13:50:00,144.64,144.68,144.49,144.58,2932.0,130.9225,130.9587,130.7867,130.8682,2932.0
2018-12-27 13:55:00,144.58,144.91,144.56,144.82,2594.0,130.8682,131.1669,130.8501,131.0854,2594.0
2018-12-27 14:00:00,144.76,144.91,144.54,144.9,3797.0,131.0311,131.1669,130.832,131.1578,3797.0
2018-12-27 14:05:00,144.87,145.09,144.6,144.6,7991.0,131.1307,131.3298,130.8863,130.8863,7991.0
2018-12-27 14:10:00,144.55,144.64,144.33,144.42,6590.0,130.841,130.9225,130.6419,130.7234,6590.0
2018-12-27 14:15:00,144.29,144.29,143.9,144.04,7544.0,130.6057,130.6057,130.2527,130.3794,7544.0
2018-12-27 14:20:00,144.03,144.21,143.83,144.06,4965.0,130.3704,130.5333,130.1893,130.3975,4965.0
2018-12-27 14:25:00,144.01,144.4,144.0,144.4,6909.0,130.3523,130.7053,130.3432,130.7053,6909.0
2018-12-27 14:30:00,144.34,144.49,144.12,144.2,4823.0,130.651,130.7867,130.4518,130.5242,4823.0
2018-12-27 14:35:00,144.25,144.65,144.22,144.63,4169.0,130.5695,130.9316,130.5423,130.9135,4169.0
2018-12-27 14:40:00,144.78,145.65,144.75,145.57,5218.0,131.0492,131.8367,131.0221,131.7643,5218.0
2018-12-27 14:45:00,145.75,145.75,145.02,145.27,4497.0,131.9272,131.9272,131.2665,131.4928,4497.0
2018-12-27 14:50:00,145.12,146.09,145.02,145.67,4400.0,131.357,132.235,131.2665,131.8548,4400.0
2018-12-27 14:55:00,145.69,145.81,145.42,145.81,2707.0,131.8729,131.9815,131.6285,131.9815,2707.0
2018-12-27 15:00:00,145.77,145.77,145.15,145.45,5801.0,131.9453,131.9453,131.3841,131.6557,5801.0
2018-12-27 15:05:00,145.51,145.66,145.2,145.55,6375.0,131.71,131.8458,131.4294,131.7462,6375.0
2018-12-27 15:10:00,145.52,146.39,145.39,146.31,10806.0,131.719,132.5065,131.6014,132.4341,10806.0
2018-12-27 15:15:00,146.37,146.37,145.92,145.92,7880.0,132.4884,132.4884,132.0811,132.0811,7880.0
2018-12-27 15:20:00,145.92,146.64,145.92,146.61,13876.0,132.0811,132.7328,132.0811,132.7057,13876.0
2018-12-27 15:25:00,146.61,147.09,146.45,146.96,26252.0,132.7057,133.1402,132.5608,133.0225,26252.0
2018-12-27 15:30:00,147.01,147.63,146.57,147.47,13357.0,133.0677,133.6289,132.6695,133.4841,13357.0
2018-12-27 15:35:00,147.5,148.17,147.36,148.0,11943.0,133.5113,134.1177,133.3845,133.9638,11943.0
2018-12-27 15:40:00,148.02,149.31,148.01,149.11,17412.0,133.982,135.1496,133.9729,134.9686,17412.0
2018-12-27 15:45:00,149.14,149.2,148.67,149.19,17545.0,134.9957,135.05,134.5703,135.041,17545.0
2018-12-27 15:50:00,149.08,149.1,148.42,148.65,17666.0,134.9414,134.9595,134.344,134.5522,17666.0
2018-12-27 15:55:00,148.69,149.95,148.69,149.95,43988.0,134.5884,135.7289,134.5884,135.7289,43988.0
2018-12-28 09:30:00,150.86,150.86,148.8,149.22,18239.0,136.5526,136.5526,134.688,135.0681,18239.0
2018-12-28 09:35:00,149.48,149.86,148.92,148.92,3643.0,135.3035,135.6474,134.7966,134.7966,3643.0
2018-12-28 09:40:00,149.15,149.92,149.15,149.78,10900.0,135.0048,135.7018,135.0048,135.575,10900.0
2018-12-28 09:45:00,149.78,150.73,149.62,150.58,23438.0,135.575,136.4349,135.4302,136.2992,23438.0
2018-12-28 09:50:00,150.65,150.88,150.17,150.59,8558.0,136.3625,136.5707,135.928,136.3082,8558.0
2018-12-28 09:55:00,150.59,150.59,150.1,150.23,1034.0,136.3082,136.3082,135.8647,135.9824,1034.0
2018-12-28 10:00:00,150.49,150.53,149.94,149.94,2540.0,136.2177,136.2539,135.7199,135.7199,2540.0
2018-12-28 10:05:00,149.74,150.14,149.74,150.0,5903.0,135.5388,135.9009,135.5388,135.7742,5903.0
2018-12-28 10:10:00,149.77,149.94,149.65,149.84,3118.0,135.566,135.7199,135.4574,135.6293,3118.0
2018-12-28 10:15:00,150.04,150.34,149.91,150.0,3784.0,135.8104,136.0819,135.6927,135.7742,3784.0
2018-12-28 10:20:00,150.08,150.25,149.5,150.0,2711.0,135.8466,136.0005,135.3216,135.7742,2711.0
2018-12-28 10:25:00,149.54,149.76,149.01,149.21,3083.0,135.3578,135.5569,134.8781,135.0591,3083.0
2018-12-28 10:30:00,149.19,149.55,149.18,149.43,2391.0,135.041,135.3668,135.0319,135.2582,2391.0
2018-12-28 10:35:00,149.01,149.15,148.72,149.1,2449.0,134.8781,135.0048,134.6156,134.9595,2449.0
2018-12-28 10:40:00,149.26,149.39,149.0,149.15,2141.0,135.1044,135.222,134.869,135.0048,2141.0
2018-12-28 10:45:00,149.15,149.51,149.04,149.5,4014.0,135.0048,135.3306,134.9052,135.3216,4014.0
2018-12-28 10:50:00,149.5,149.72,149.28,149.28,3303.0,135.3216,135.5207,135.1225,135.1225,3303.0
2018-12-28 10:55:00,149.22,149.31,149.1,149.1,1475.0,135.0681,135.1496,134.9595,134.9595,1475.0
2018-12-28 11:00:00,149.03,149.08,148.73,148.87,2808.0,134.8962,134.9414,134.6246,134.7513,2808.0
2018-12-28 11:05:00,148.75,149.22,148.75,148.97,4000.0,134.6427,135.0681,134.6427,134.8419,4000.0
2018-12-28 11:10:00,149.04,149.4,149.04,149.2,2112.0,134.9052,135.2311,134.9052,135.05,2112.0
2018-12-28 11:15:00,149.04,149.7,149.04,149.36,4063.0,134.9052,135.5026,134.9052,135.1949,4063.0
2018-12-28 11:20:00,149.35,149.53,149.15,149.46,10434.0,135.1858,135.3487,135.0048,135.2854,10434.0
2018-12-28 11:25:00,149.45,149.68,149.33,149.57,5135.0,135.2763,135.4845,135.1677,135.385,5135.0
2018-12-28 11:30:00,149.71,150.05,149.6,149.69,4423.0,135.5117,135.8194,135.4121,135.4936,4423.0
2018-12-28 11:35:00,149.9,150.59,149.9,150.43,2033.0,135.6837,136.3082,135.6837,136.1634,2033.0
2018-12-28 11:40:00,150.44,150.45,149.95,149.95,1655.0,136.1724,136.1815,135.7289,135.7289,1655.0
2018-12-28 11:45:00,149.73,149.81,149.57,149.57,930.0,135.5298,135.6022,135.385,135.385,930.0
2018-12-28 11:50:00,149.65,149.99,149.54,149.85,4413.0,135.4574,135.7651,135.3578,135.6384,4413.0
2018-12-28 11:55:00,149.74,150.11,149.74,150.06,5055.0,135.5388,135.8737,135.5388,135.8285,5055.0
2018-12-28 12:00:00,150.02,150.03,149.73,149.83,5806.0,135.7923,135.8013,135.5298,135.6203,5806.0
2018-12-28 12:05:00,149.74,149.99,149.63,149.78,6276.0,135.5388,135.7651,135.4393,135.575,6276.0
2018-12-28 12:10:00,149.81,149.84,149.63,149.68,3914.0,135.6022,135.6293,135.4393,135.4845,3914.0
2018-12-28 12:15:00,149.76,149.82,149.31,149.44,1700.0,135.5569,135.6112,135.1496,135.2673,1700.0
2018-12-28 12:20:00,149.51,149.79,149.14,149.7,6091.0,135.3306,135.5841,134.9957,135.5026,6091.0
2018-12-28 12:25:00,149.7,149.7,149.26,149.58,5232.0,135.5026,135.5026,135.1044,135.394,5232.0
2018-12-28 12:30:00,149.61,149.76,149.52,149.7,7360.0,135.4212,135.5569,135.3397,135.5026,7360.0
2018-12-28 12:35:00,149.64,149.82,149.55,149.8,5595.0,135.4483,135.6112,135.3668,135.5931,5595.0
2018-12-28 12:40:00,149.87,150.04,149.64,149.89,3680.0,135.6565,135.8104,135.4483,135.6746,3680.0
2018-12-28 12:45:00,149.77,149.85,149.39,149.41,2616.0,135.566,135.6384,135.222,135.2401,2616.0
2018-12-28 12:50:00,149.46,149.56,149.2,149.56,2377.0,135.2854,135.3759,135.05,135.3759,2377.0
2018-12-28 12:55:00,149.48,149.48,148.89,148.92,5331.0,135.3035,135.3035,134.7694,134.7966,5331.0
2018-12-28 13:00:00,148.97,149.21,148.97,149.12,3576.0,134.8419,135.0591,134.8419,134.9776,3576.0
2018-12-28 13:05:00,148.96,149.3,148.87,149.28,2100.0,134.8328,135.1406,134.7513,135.1225,2100.0
2018-12-28 13:10:00,149.31,149.41,149.21,149.41,2540.0,135.1496,135.2401,135.0591,135.2401,2540.0
2018-12-28 13:15:00,149.45,149.49,149.1,149.13,2303.0,135.2763,135.3125,134.9595,134.9867,2303.0
2018-12-28 13:20:00,149.1,149.11,148.68,148.68,2782.0,134.9595,134.9686,134.5794,134.5794,2782.0
2018-12-28 13:25:00,148.67,148.89,148.67,148.74,3400.0,134.5703,134.7694,134.5703,134.6337,3400.0
2018-12-28 13:30:00,148.75,148.75,148.43,148.69,4582.0,134.6427,134.6427,134.3531,134.5884,4582.0
2018-12-28 13:35:00,148.74,148.87,148.6,148.73,4490.0,134.6337,134.7513,134.5069,134.6246,4490.0
2018-12-28 13:40:00,148.76,148.95,148.63,148.87,4013.0,134.6518,134.8238,134.5341,134.7513,4013.0
2018-12-28 13:45:00,148.78,149.27,148.78,149.24,2603.0,134.6699,135.1134,134.6699,135.0862,2603.0
2018-12-28 13:50:00,149.25,149.46,149.03,149.23,3300.0,135.0953,135.2854,134.8962,135.0772,3300.0
2018-12-28 13:55:00,149.27,149.45,149.13,149.13,2475.0,135.1134,135.2763,134.9867,134.9867,2475.0
2018-12-28 14:00:00,149.21,149.87,149.16,149.8,4329.0,135.0591,135.6565,135.0138,135.5931,4329.0
2018-12-28 14:05:00,149.83,150.22,149.83,150.08,5346.0,135.6203,135.9733,135.6203,135.8466,5346.0
2018-12-28 14:10:00,150.21,150.46,150.12,150.44,3825.0,135.9643,136.1905,135.8828,136.1724,3825.0
2018-12-28 14:15:00,150.48,150.83,150.41,150.64,7765.0,136.2086,136.5255,136.1453,136.3535,7765.0
2018-12-28 14:20:00,150.66,150.66,150.26,150.49,2615.0,136.3716,136.3716,136.0095,136.2177,2615.0
2018-12-28 14:25:00,150.52,150.67,150.36,150.36,4572.0,136.2449,136.3806,136.1,136.1,4572.0
2018-12-28 14:30:00,150.34,150.64,150.34,150.64,7153.0,136.0819,136.3535,136.0819,136.3535,7153.0
2018-12-28 14:35:00,150.61,151.02,150.43,151.02,9328.0,136.3263,136.6974,136.1634,136.6974,9328.0
2018-12-28 14:40:00,150.83,151.15,150.83,150.95,5000.0,136.5255,136.8151,136.5255,136.6341,5000.0
2018-12-28 14:45:00,151.02,151.12,150.69,151.12,2943.0,136.6974,136.788,136.3987,136.788,2943.0
2018-12-28 14:50:00,151.05,151.24,150.9,151.14,4250.0,136.7246,136.8966,136.5888,136.8061,4250.0
2018-12-28 14:55:00,151.14,151.16,150.62,150.67,7060.0,136.8061,136.8242,136.3354,136.3806,7060.0
2018-12-28 15:00:00,150.76,150.83,150.43,150.47,6044.0,136.4621,136.5255,136.1634,136.1996,6044.0
2018-12-28 15:05:00,150.41,150.42,149.52,149.61,18619.0,136.1453,136.1543,135.3397,135.4212,18619.0
2018-12-28 15:10:00,149.45,150.06,149.19,150.06,9846.0,135.2763,135.8285,135.041,135.8285,9846.0
2018-12-28 15:15:00,149.96,150.01,149.2,149.2,9415.0,135.738,135.7832,135.05,135.05,9415.0
2018-12-28 15:20:00,149.2,149.2,148.75,148.94,9119.0,135.05,135.05,134.6427,134.8147,9119.0
2018-12-28 15:25:00,148.97,149.02,148.16,148.33,10098.0,134.8419,134.8871,134.1087,134.2626,10098.0
2018-12-28 15:30:00,148.29,148.62,147.89,148.37,22589.0,134.2263,134.525,133.8643,134.2988,22589.0
2018-12-28 15:35:00,148.31,148.62,148.02,148.07,19161.0,134.2444,134.525,133.982,134.0272,19161.0
2018-12-28 15:40:00,148.06,148.45,147.91,147.94,17461.0,134.0182,134.3712,133.8824,133.9095,17461.0
2018-12-28 15:45:00,147.94,148.48,147.94,148.48,14817.0,133.9095,134.3983,133.9095,134.3983,14817.0
2018-12-28 15:50:00,148.48,148.5,147.97,148.06,15459.0,134.3983,134.4164,133.9367,134.0182,15459.0
2018-12-28 15:55:00,147.96,148.57,147.86,148.22,52515.0,133.9276,134.4798,133.8371,134.163,52515.0
2018-12-31 09:30:00,149.01,150.38,149.01,150.37,6208.0,134.8781,136.1181,134.8781,136.1091,6208.0
2018-12-31 09:35:00,150.41,150.5,149.81,149.81,3847.0,136.1453,136.2268,135.6022,135.6022,3847.0
2018-12-31 09:40:00,149.59,149.72,149.0,149.45,3520.0,135.4031,135.5207,134.869,135.2763,3520.0
2018-12-31 09:45:00,149.71,149.71,149.41,149.42,2300.0,135.5117,135.5117,135.2401,135.2492,2300.0
2018-12-31 09:50:00,149.4,149.5,149.21,149.42,2000.0,135.2311,135.3216,135.0591,135.2492,2000.0
2018-12-31 09:55:00,149.54,149.61,149.33,149.42,3771.0,135.3578,135.4212,135.1677,135.2492,3771.0
2018-12-31 10:00:00,149.56,150.07,149.48,149.71,7900.0,135.3759,135.8375,135.3035,135.5117,7900.0
2018-12-31 10:05:00,149.58,149.62,149.39,149.39,2622.0,135.394,135.4302,135.222,135.222,2622.0
2018-12-31 10:10:00,149.34,149.6,149.19,149.47,5106.0,135.1768,135.4121,135.041,135.2944,5106.0
2018-12-31 10:15:00,149.24,149.44,149.24,149.35,3000.0,135.0862,135.2673,135.0862,135.1858,3000.0
2018-12-31 10:20:00,149.28,149.49,149.17,149.17,2350.0,135.1225,135.3125,135.0229,135.0229,2350.0
2018-12-31 10:25:00,149.05,149.05,148.77,148.85,8313.0,134.9143,134.9143,134.6608,134.7332,8313.0
2018-12-31 10:30:00,148.95,148.95,148.71,148.95,4443.0,134.8238,134.8238,134.6065,134.8238,4443.0
2018-12-31 10:35:00,148.94,148.96,148.3,148.3,9356.0,134.8147,134.8328,134.2354,134.2354,9356.0
2018-12-31 10:40:00,148.42,148.5,148.17,148.4,12359.0,134.344,134.4164,134.1177,134.3259,12359.0
2018-12-31 10:45:00,148.47,148.82,148.45,148.7,11273.0,134.3893,134.7061,134.3712,134.5975,11273.0
2018-12-31 10:50:00,148.54,148.64,148.23,148.49,3788.0,134.4526,134.5432,134.172,134.4074,3788.0
2018-12-31 10:55:00,148.5,148.5,148.0,148.09,3236.0,134.4164,134.4164,133.9638,134.0453,3236.0
2018-12-31 11:00:00,148.06,148.14,147.6,147.79,13567.0,134.0182,134.0906,133.6018,133.7738,13567.0
2018-12-31 11:05:00,147.87,147.95,147.51,147.51,9182.0,133.8462,133.9186,133.5203,133.5203,9182.0
2018-12-31 11:10:00,147.52,147.83,147.45,147.8,4656.0,133.5294,133.81,133.466,133.7828,4656.0
2018-12-31 11:15:00,147.75,147.92,147.62,147.79,5088.0,133.7376,133.8914,133.6199,133.7738,5088.0
2018-12-31 11:20:00,147.71,147.78,147.55,147.78,977.0,133.7014,133.7647,133.5565,133.7647,977.0
2018-12-31 11:25:00,147.79,148.2,147.79,148.12,9193.0,133.7738,134.1449,133.7738,134.0725,9193.0
2018-12-31 11:30:00,148.09,148.09,147.49,147.78,7842.0,134.0453,134.0453,133.5022,133.7647,7842.0
2018-12-31 11:35:00,147.84,148.19,147.69,147.84,24685.0,133.819,134.1358,133.6832,133.819,24685.0
2018-12-31 11:40:00,147.82,147.89,147.52,147.59,3077.0,133.8009,133.8643,133.5294,133.5927,3077.0
2018-12-31 11:45:00,147.61,148.18,147.61,148.14,3649.0,133.6108,134.1268,133.6108,134.0906,3649.0
2018-12-31 11:50:00,148.2,148.3,148.04,148.06,4795.0,134.1449,134.2354,134.0001,134.0182,4795.0
2018-12-31 11:55:00,148.0,148.4,147.82,148.4,4131.0,133.9638,134.3259,133.8009,134.3259,4131.0
2018-12-31 12:00:00,148.26,148.62,148.26,148.57,2040.0,134.1992,134.525,134.1992,134.4798,2040.0
2018-12-31 12:05:00,148.53,148.86,148.43,148.8,1774.0,134.4436,134.7423,134.3531,134.688,1774.0
2018-12-31 12:10:00,148.68,148.87,148.43,148.8,4294.0,134.5794,134.7513,134.3531,134.688,4294.0
2018-12-31 12:15:00,148.7,148.76,148.45,148.45,3889.0,134.5975,134.6518,134.3712,134.3712,3889.0
2018-12-31 12:20:00,148.48,148.82,148.48,148.61,4706.0,134.3983,134.7061,134.3983,134.516,4706.0
2018-12-31 12:25:00,148.6,148.65,148.43,148.64,3579.0,134.5069,134.5522,134.3531,134.5432,3579.0
2018-12-31 12:30:00,148.72,148.83,148.54,148.79,2813.0,134.6156,134.7151,134.4526,134.6789,2813.0
2018-12-31 12:35:00,148.81,148.89,148.72,148.89,1349.0,134.697,134.7694,134.6156,134.7694,1349.0
2018-12-31 12:40:00,148.74,148.84,148.41,148.52,8312.0,134.6337,134.7242,134.335,134.4345,8312.0
2018-12-31 12:45:00,148.43,148.53,148.39,148.41,3028.0,134.3531,134.4436,134.3169,134.335,3028.0
2018-12-31 12:50:00,148.36,148.5,148.28,148.3,8370.0,134.2897,134.4164,134.2173,134.2354,8370.0
2018-12-31 12:55:00,148.34,148.38,148.23,148.32,4913.0,134.2716,134.3078,134.172,134.2535,4913.0
2018-12-31 13:00:00,148.41,148.5,148.28,148.35,5536.0,134.335,134.4164,134.2173,134.2807,5536.0
2018-12-31 13:05:00,148.31,148.5,148.24,148.42,12437.0,134.2444,134.4164,134.1811,134.344,12437.0
2018-12-31 13:10:00,148.37,148.37,148.15,148.21,14401.0,134.2988,134.2988,134.0996,134.1539,14401.0
2018-12-31 13:15:00,148.23,148.45,148.2,148.36,11677.0,134.172,134.3712,134.1449,134.2897,11677.0
2018-12-31 13:20:00,148.41,148.77,148.37,148.58,2916.0,134.335,134.6608,134.2988,134.4888,2916.0
2018-12-31 13:25:00,148.57,148.86,148.48,148.86,2250.0,134.4798,134.7423,134.3983,134.7423,2250.0
2018-12-31 13:30:00,148.85,148.85,148.6,148.61,2457.0,134.7332,134.7332,134.5069,134.516,2457.0
2018-12-31 13:35:00,148.64,148.69,148.36,148.36,4260.0,134.5432,134.5884,134.2897,134.2897,4260.0
2018-12-31 13:40:00,148.32,148.45,148.22,148.22,6062.0,134.2535,134.3712,134.163,134.163,6062.0
2018-12-31 13:45:00,148.16,148.17,148.01,148.11,2091.0,134.1087,134.1177,133.9729,134.0634,2091.0
2018-12-31 13:50:00,148.09,148.11,147.83,147.88,3197.0,134.0453,134.0634,133.81,133.8552,3197.0
2018-12-31 13:55:00,147.9,147.96,147.69,147.71,2750.0,133.8733,133.9276,133.6832,133.7014,2750.0
2018-12-31 14:00:00,147.68,147.71,147.27,147.61,6829.0,133.6742,133.7014,133.3031,133.6108,6829.0
2018-12-31 14:05:00,147.65,147.8,147.63,147.73,4135.0,133.647,133.7828,133.6289,133.7195,4135.0
2018-12-31 14:10:00,147.71,147.76,147.42,147.49,2890.0,133.7014,133.7466,133.4389,133.5022,2890.0
2018-12-31 14:15:00,147.54,147.87,147.36,147.8,4761.0,133.5475,133.8462,133.3845,133.7828,4761.0
2018-12-31 14:20:00,147.81,147.83,147.25,147.37,4321.0,133.7919,133.81,133.285,133.3936,4321.0
2018-12-31 14:25:00,147.35,147.4,147.0,147.14,5947.0,133.3755,133.4208,133.0587,133.1854,5947.0
2018-12-31 14:30:00,147.15,147.33,146.96,147.18,2731.0,133.1945,133.3574,133.0225,133.2216,2731.0
2018-12-31 14:35:00,147.19,147.3,146.97,147.26,4132.0,133.2307,133.3302,133.0315,133.294,4132.0
2018-12-31 14:40:00,147.2,147.46,147.18,147.42,1549.0,133.2397,133.4751,133.2216,133.4389,1549.0
2018-12-31 14:45:00,147.43,147.71,147.41,147.67,3275.0,133.4479,133.7014,133.4298,133.6651,3275.0
2018-12-31 14:50:00,147.75,148.03,147.72,147.93,4910.0,133.7376,133.991,133.7104,133.9005,4910.0
2018-12-31 14:55:00,147.85,148.04,147.62,147.62,7597.0,133.8281,134.0001,133.6199,133.6199,7597.0
2018-12-31 15:00:00,147.67,148.06,147.63,147.83,7403.0,133.6651,134.0182,133.6289,133.81,7403.0
2018-12-31 15:05:00,147.81,148.02,147.68,147.68,6125.0,133.7919,133.982,133.6742,133.6742,6125.0
2018-12-31 15:10:00,147.67,147.95,147.63,147.84,4400.0,133.6651,133.9186,133.6289,133.819,4400.0
2018-12-31 15:15:00,147.84,147.93,147.55,147.88,19575.0,133.819,133.9005,133.5565,133.8552,19575.0
2018-12-31 15:20:00,147.89,148.09,147.69,147.84,7655.0,133.8643,134.0453,133.6832,133.819,7655.0
2018-12-31 15:25:00,147.83,148.36,147.83,148.29,5460.0,133.81,134.2897,133.81,134.2263,5460.0
2018-12-31 15:30:00,148.27,148.74,148.27,148.62,12434.0,134.2082,134.6337,134.2082,134.525,12434.0
2018-12-31 15:35:00,148.55,148.81,148.4,148.76,11085.0,134.4617,134.697,134.3259,134.6518,11085.0
2018-12-31 15:40:00,148.76,149.11,148.73,148.9,18473.0,134.6518,134.9686,134.6246,134.7785,18473.0
2018-12-31 15:45:00,148.86,149.1,148.46,148.51,24056.0,134.7423,134.9595,134.3802,134.4255,24056.0
2018-12-31 15:50:00,148.58,148.64,148.11,148.15,25195.0,134.4888,134.5432,134.0634,134.0996,25195.0
2018-12-31 15:55:00,148.25,149.14,147.88,149.14,62054.0,134.1901,134.9957,133.8552,134.9957,62054.0
2019-01-02 09:30:00,146.77,146.84,146.09,146.35,16382.0,132.8505,132.9139,132.235,132.4703,16382.0
2019-01-02 09:35:00,146.0,146.42,145.78,146.11,22660.0,132.1535,132.5337,131.9544,132.2531,22660.0
2019-01-02 09:40:00,145.82,146.32,145.6,146.32,8249.0,131.9906,132.4432,131.7915,132.4432,8249.0
2019-01-02 09:45:00,146.4,146.5,146.01,146.32,21139.0,132.5156,132.6061,132.1626,132.4432,21139.0
2019-01-02 09:50:00,146.5,146.62,145.7,145.76,30299.0,132.6061,132.7147,131.882,131.9363,30299.0
2019-01-02 09:55:00,145.77,146.59,145.59,146.59,18562.0,131.9453,132.6876,131.7824,132.6876,18562.0
2019-01-02 10:00:00,146.53,146.53,145.97,146.4,23105.0,132.6333,132.6333,132.1264,132.5156,23105.0
2019-01-02 10:05:00,146.46,147.5,146.43,147.26,14435.0,132.5699,133.5113,132.5427,133.294,14435.0
2019-01-02 10:10:00,147.25,147.73,147.05,147.29,13858.0,133.285,133.7195,133.1039,133.3212,13858.0
2019-01-02 10:15:00,147.44,147.58,147.16,147.2,11049.0,133.457,133.5837,133.2035,133.2397,11049.0
2019-01-02 10:20:00,147.3,147.57,147.01,147.49,10614.0,133.3302,133.5746,133.0677,133.5022,10614.0
2019-01-02 10:25:00,147.48,148.04,147.21,147.27,8993.0,133.4932,134.0001,133.2488,133.3031,8993.0
2019-01-02 10:30:00,147.41,147.64,147.4,147.52,6737.0,133.4298,133.638,133.4208,133.5294,6737.0
2019-01-02 10:35:00,147.51,147.75,147.41,147.72,12377.0,133.5203,133.7376,133.4298,133.7104,12377.0
2019-01-02 10:40:00,147.75,148.23,147.75,148.18,5732.0,133.7376,134.172,133.7376,134.1268,5732.0
2019-01-02 10:45:00,148.26,148.52,148.22,148.32,4168.0,134.1992,134.4345,134.163,134.2535,4168.0
2019-01-02 10:50:00,148.2,148.97,148.2,148.92,6314.0,134.1449,134.8419,134.1449,134.7966,6314.0
2019-01-02 10:55:00,148.83,149.13,148.69,148.94,16432.0,134.7151,134.9867,134.5884,134.8147,16432.0
2019-01-02 11:00:00,149.04,149.08,148.73,149.05,4251.0,134.9052,134.9414,134.6246,134.9143,4251.0
2019-01-02 11:05:00,149.12,149.47,149.08,149.4,4170.0,134.9776,135.2944,134.9414,135.2311,4170.0
2019-01-02 11:10:00,149.48,149.48,149.31,149.36,5847.0,135.3035,135.3035,135.1496,135.1949,5847.0
2019-01-02 11:15:00,149.39,149.66,149.24,149.66,8290.0,135.222,135.4664,135.0862,135.4664,8290.0
2019-01-02 11:20:00,149.84,149.84,149.36,149.57,9500.0,135.6293,135.6293,135.1949,135.385,9500.0
2019-01-02 11:25:00,149.52,149.83,149.06,149.12,6603.0,135.3397,135.6203,134.9233,134.9776,6603.0
2019-01-02 11:30:00,149.05,149.22,148.57,148.84,10223.0,134.9143,135.0681,134.4798,134.7242,10223.0
2019-01-02 11:35:00,148.93,149.01,148.37,148.37,12836.0,134.8056,134.8781,134.2988,134.2988,12836.0
2019-01-02 11:40:00,148.43,149.28,148.37,149.26,5601.0,134.3531,135.1225,134.2988,135.1044,5601.0
2019-01-02 11:45:00,149.25,149.36,149.0,149.19,3375.0,135.0953,135.1949,134.869,135.041,3375.0
2019-01-02 11:50:00,149.22,149.22,148.74,148.74,6181.0,135.0681,135.0681,134.6337,134.6337,6181.0
2019-01-02 11:55:00,148.68,148.89,148.42,148.49,5109.0,134.5794,134.7694,134.344,134.4074,5109.0
2019-01-02 12:00:00,148.43,148.64,148.43,148.5,3327.0,134.3531,134.5432,134.3531,134.4164,3327.0
2019-01-02 12:05:00,148.56,148.83,148.47,148.65,6883.0,134.4707,134.7151,134.3893,134.5522,6883.0
2019-01-02 12:10:00,148.67,148.85,148.57,148.77,4325.0,134.5703,134.7332,134.4798,134.6608,4325.0
2019-01-02 12:15:00,148.77,148.77,148.39,148.44,6548.0,134.6608,134.6608,134.3169,134.3621,6548.0
2019-01-02 12:20:00,148.32,148.41,148.2,148.31,6726.0,134.2535,134.335,134.1449,134.2444,6726.0
2019-01-02 12:25:00,148.43,148.47,148.3,148.4,3592.0,134.3531,134.3893,134.2354,134.3259,3592.0
2019-01-02 12:30:00,148.41,148.47,148.16,148.38,4732.0,134.335,134.3893,134.1087,134.3078,4732.0
2019-01-02 12:35:00,148.42,149.13,148.35,149.13,6070.0,134.344,134.9867,134.2807,134.9867,6070.0
2019-01-02 12:40:00,149.04,149.16,148.95,149.16,2477.0,134.9052,135.0138,134.8238,135.0138,2477.0
2019-01-02 12:45:00,149.2,149.3,148.89,148.98,3910.0,135.05,135.1406,134.7694,134.8509,3910.0
2019-01-02 12:50:00,148.82,148.97,148.79,148.81,4372.0,134.7061,134.8419,134.6789,134.697,4372.0
2019-01-02 12:55:00,148.83,149.21,148.78,149.13,2936.0,134.7151,135.0591,134.6699,134.9867,2936.0
2019-01-02 13:00:00,149.17,149.55,149.17,149.55,2523.0,135.0229,135.3668,135.0229,135.3668,2523.0
2019-01-02 13:05:00,149.64,150.07,149.64,149.96,5193.0,135.4483,135.8375,135.4483,135.738,5193.0
2019-01-02 13:10:00,149.98,150.2,149.89,150.05,4530.0,135.7561,135.9552,135.6746,135.8194,4530.0
2019-01-02 13:15:00,149.99,150.13,149.76,150.13,7259.0,135.7651,135.8918,135.5569,135.8918,7259.0
2019-01-02 13:20:00,150.08,150.08,149.9,150.05,800.0,135.8466,135.8466,135.6837,135.8194,800.0
2019-01-02 13:25:00,149.91,150.26,149.82,150.06,4378.0,135.6927,136.0095,135.6112,135.8285,4378.0
2019-01-02 13:30:00,150.12,150.35,150.11,150.22,4104.0,135.8828,136.091,135.8737,135.9733,4104.0
2019-01-02 13:35:00,150.16,150.16,149.9,149.94,1750.0,135.919,135.919,135.6837,135.7199,1750.0
2019-01-02 13:40:00,149.88,149.97,149.7,149.87,4052.0,135.6656,135.747,135.5026,135.6565,4052.0
2019-01-02 13:45:00,149.94,150.08,149.91,150.06,6969.0,135.7199,135.8466,135.6927,135.8285,6969.0
2019-01-02 13:50:00,150.06,150.27,150.0,150.22,4219.0,135.8285,136.0186,135.7742,135.9733,4219.0
2019-01-02 13:55:00,150.28,150.5,150.12,150.48,4847.0,136.0276,136.2268,135.8828,136.2086,4847.0
2019-01-02 14:00:00,150.44,150.44,150.08,150.21,3166.0,136.1724,136.1724,135.8466,135.9643,3166.0
2019-01-02 14:05:00,150.15,150.2,149.81,149.83,5724.0,135.9099,135.9552,135.6022,135.6203,5724.0
2019-01-02 14:10:00,149.92,149.92,149.4,149.46,4438.0,135.7018,135.7018,135.2311,135.2854,4438.0
2019-01-02 14:15:00,149.5,149.9,149.5,149.74,5576.0,135.3216,135.6837,135.3216,135.5388,5576.0
2019-01-02 14:20:00,149.7,150.26,149.7,150.14,5235.0,135.5026,136.0095,135.5026,135.9009,5235.0
2019-01-02 14:25:00,150.16,150.19,149.79,149.86,5488.0,135.919,135.9462,135.5841,135.6474,5488.0
2019-01-02 14:30:00,149.89,150.36,149.83,150.28,5199.0,135.6746,136.1,135.6203,136.0276,5199.0
2019-01-02 14:35:00,150.11,150.26,150.04,150.25,2863.0,135.8737,136.0095,135.8104,136.0005,2863.0
2019-01-02 14:40:00,150.22,150.24,149.88,150.08,6798.0,135.9733,135.9914,135.6656,135.8466,6798.0
2019-01-02 14:45:00,150.04,150.29,150.03,150.27,3907.0,135.8104,136.0367,135.8013,136.0186,3907.0
2019-01-02 14:50:00,150.33,150.33,150.01,150.01,8085.0,136.0729,136.0729,135.7832,135.7832,8085.0
2019-01-02 14:55:00,149.99,150.16,149.92,149.93,4609.0,135.7651,135.919,135.7018,135.7108,4609.0
2019-01-02 15:00:00,149.85,150.2,149.71,149.81,9125.0,135.6384,135.9552,135.5117,135.6022,9125.0
2019-01-02 15:05:00,149.78,149.83,149.61,149.7,9697.0,135.575,135.6203,135.4212,135.5026,9697.0
2019-01-02 15:10:00,149.7,149.94,149.49,149.92,12303.0,135.5026,135.7199,135.3125,135.7018,12303.0
2019-01-02 15:15:00,149.9,149.9,149.43,149.48,10353.0,135.6837,135.6837,135.2582,135.3035,10353.0
2019-01-02 15:20:00,149.45,149.88,149.44,149.65,17997.0,135.2763,135.6656,135.2673,135.4574,17997.0
2019-01-02 15:25:00,149.65,149.93,149.43,149.59,25914.0,135.4574,135.7108,135.2582,135.4031,25914.0
2019-01-02 15:30:00,149.57,149.57,149.19,149.29,11547.0,135.385,135.385,135.041,135.1315,11547.0
2019-01-02 15:35:00,149.31,149.58,149.16,149.22,17996.0,135.1496,135.394,135.0138,135.0681,17996.0
2019-01-02 15:40:00,149.16,149.53,149.09,149.31,25048.0,135.0138,135.3487,134.9505,135.1496,25048.0
2019-01-02 15:45:00,149.29,149.83,149.25,149.66,18197.0,135.1315,135.6203,135.0953,135.4664,18197.0
2019-01-02 15:50:00,149.72,149.93,149.64,149.76,20649.0,135.5207,135.7108,135.4483,135.5569,20649.0
2019-01-02 15:55:00,149.81,150.6,149.81,150.39,63596.0,135.6022,136.3173,135.6022,136.1272,63596.0
2019-01-03 09:30:00,149.38,149.56,148.48,149.15,10858.0,135.213,135.3759,134.3983,135.0048,10858.0
2019-01-03 09:35:00,148.88,148.92,148.05,148.36,9752.0,134.7604,134.7966,134.0091,134.2897,9752.0
2019-01-03 09:40:00,148.1,148.6,148.1,148.49,4453.0,134.0544,134.5069,134.0544,134.4074,4453.0
2019-01-03 09:45:00,148.46,148.46,148.03,148.15,2808.0,134.3802,134.3802,133.991,134.0996,2808.0
2019-01-03 09:50:00,148.09,148.18,147.69,147.99,9491.0,134.0453,134.1268,133.6832,133.9548,9491.0
2019-01-03 09:55:00,147.9,148.41,147.83,148.29,5894.0,133.8733,134.335,133.81,134.2263,5894.0
2019-01-03 10:00:00,148.23,148.23,145.92,146.15,59621.0,134.172,134.172,132.0811,132.2893,59621.0
2019-01-03 10:05:00,146.0,146.02,145.36,145.42,17841.0,132.1535,132.1716,131.5742,131.6285,17841.0
2019-01-03 10:10:00,145.46,145.83,145.18,145.51,24987.0,131.6647,131.9996,131.4113,131.71,24987.0
2019-01-03 10:15:00,145.5,145.98,145.27,145.96,7230.0,131.7009,132.1354,131.4928,132.1173,7230.0
2019-01-03 10:20:00,145.87,146.1,145.77,146.1,3086.0,132.0359,132.244,131.9453,132.244,3086.0
2019-01-03 10:25:00,145.97,145.97,145.2,145.24,8522.0,132.1264,132.1264,131.4294,131.4656,8522.0
2019-01-03 10:30:00,145.0,145.0,144.17,144.63,12012.0,131.2484,131.2484,130.4971,130.9135,12012.0
2019-01-03 10:35:00,144.71,144.77,143.8,144.15,12392.0,130.9859,131.0402,130.1622,130.479,12392.0
2019-01-03 10:40:00,144.09,144.82,144.08,144.67,22012.0,130.4247,131.0854,130.4156,130.9497,22012.0
2019-01-03 10:45:00,144.69,145.44,144.69,145.16,35289.0,130.9678,131.6466,130.9678,131.3932,35289.0
2019-01-03 10:50:00,145.15,145.39,144.65,144.94,9200.0,131.3841,131.6014,130.9316,131.1941,9200.0
2019-01-03 10:55:00,144.81,145.12,144.73,145.1,13047.0,131.0764,131.357,131.004,131.3389,13047.0
2019-01-03 11:00:00,145.12,145.89,145.03,145.89,18800.0,131.357,132.054,131.2755,132.054,18800.0
2019-01-03 11:05:00,145.81,145.81,145.25,145.36,11318.0,131.9815,131.9815,131.4747,131.5742,11318.0
2019-01-03 11:10:00,145.37,145.9,145.3,145.8,9730.0,131.5833,132.063,131.5199,131.9725,9730.0
2019-01-03 11:15:00,146.03,146.23,145.95,146.12,5709.0,132.1807,132.3617,132.1083,132.2621,5709.0
2019-01-03 11:20:00,146.19,146.51,146.03,146.12,6129.0,132.3255,132.6152,132.1807,132.2621,6129.0
2019-01-03 11:25:00,146.1,146.1,145.41,145.41,8166.0,132.244,132.244,131.6195,131.6195,8166.0
2019-01-03 11:30:00,145.57,145.75,145.22,145.22,12835.0,131.7643,131.9272,131.4475,131.4475,12835.0
2019-01-03 11:35:00,145.33,146.58,145.23,146.58,27165.0,131.5471,132.6785,131.4566,132.6785,27165.0
2019-01-03 11:40:00,146.57,147.53,146.53,147.35,13151.0,132.6695,133.5384,132.6333,133.3755,13151.0
2019-01-03 11:45:00,147.19,147.22,146.73,146.77,9174.0,133.2307,133.2578,132.8143,132.8505,9174.0
2019-01-03 11:50:00,146.81,147.11,146.67,146.82,5569.0,132.8867,133.1583,132.76,132.8958,5569.0
2019-01-03 11:55:00,146.73,147.03,146.46,146.71,15701.0,132.8143,133.0858,132.5699,132.7962,15701.0
2019-01-03 12:00:00,146.63,146.63,146.04,146.08,17551.0,132.7238,132.7238,132.1897,132.2259,17551.0
2019-01-03 12:05:00,146.12,146.17,145.59,145.97,19919.0,132.2621,132.3074,131.7824,132.1264,19919.0
2019-01-03 12:10:00,146.12,147.14,146.04,146.66,18347.0,132.2621,133.1854,132.1897,132.7509,18347.0
2019-01-03 12:15:00,146.91,147.02,146.53,146.91,9151.0,132.9772,133.0768,132.6333,132.9772,9151.0
2019-01-03 12:20:00,147.01,147.39,146.85,147.31,3540.0,133.0677,133.4117,132.9229,133.3393,3540.0
2019-01-03 12:25:00,147.17,147.32,147.05,147.21,4486.0,133.2126,133.3483,133.1039,133.2488,4486.0
2019-01-03 12:30:00,147.24,147.57,147.23,147.43,6236.0,133.2759,133.5746,133.2669,133.4479,6236.0
2019-01-03 12:35:00,147.38,147.38,146.76,146.97,6769.0,133.4026,133.4026,132.8414,133.0315,6769.0
2019-01-03 12:40:00,146.99,147.2,146.81,147.02,7484.0,133.0496,133.2397,132.8867,133.0768,7484.0
2019-01-03 12:45:00,147.21,147.53,147.11,147.35,3271.0,133.2488,133.5384,133.1583,133.3755,3271.0
2019-01-03 12:50:00,147.43,147.65,147.34,147.53,5519.0,133.4479,133.647,133.3664,133.5384,5519.0
2019-01-03 12:55:00,147.72,147.72,147.31,147.55,3842.0,133.7104,133.7104,133.3393,133.5565,3842.0
2019-01-03 13:00:00,147.41,147.41,146.88,146.92,6893.0,133.4298,133.4298,132.9501,132.9863,6893.0
2019-01-03 13:05:00,146.91,146.93,146.65,146.66,1778.0,132.9772,132.9953,132.7419,132.7509,1778.0
2019-01-03 13:10:00,146.55,146.86,146.55,146.72,3348.0,132.6514,132.932,132.6514,132.8052,3348.0
2019-01-03 13:15:00,146.67,146.67,145.73,145.92,5982.0,132.76,132.76,131.9091,132.0811,5982.0
2019-01-03 13:20:00,145.82,146.18,145.82,146.09,7180.0,131.9906,132.3165,131.9906,132.235,7180.0
2019-01-03 13:25:00,146.14,146.19,145.9,146.16,4148.0,132.2802,132.3255,132.063,132.2984,4148.0
2019-01-03 13:30:00,146.04,146.3,145.95,146.14,4406.0,132.1897,132.4251,132.1083,132.2802,4406.0
2019-01-03 13:35:00,146.13,146.61,145.93,146.61,3545.0,132.2712,132.7057,132.0902,132.7057,3545.0
2019-01-03 13:40:00,146.59,146.84,146.54,146.81,4211.0,132.6876,132.9139,132.6423,132.8867,4211.0
2019-01-03 13:45:00,146.72,146.72,146.34,146.46,3588.0,132.8052,132.8052,132.4613,132.5699,3588.0
2019-01-03 13:50:00,146.4,146.46,146.06,146.15,3772.0,132.5156,132.5699,132.2078,132.2893,3772.0
2019-01-03 13:55:00,146.07,146.16,145.81,145.99,4194.0,132.2169,132.2984,131.9815,132.1445,4194.0
2019-01-03 14:00:00,145.93,146.03,145.86,146.03,2141.0,132.0902,132.1807,132.0268,132.1807,2141.0
2019-01-03 14:05:00,145.89,146.21,145.82,146.1,6197.0,132.054,132.3436,131.9906,132.244,6197.0
2019-01-03 14:10:00,146.15,146.41,146.15,146.35,2050.0,132.2893,132.5246,132.2893,132.4703,2050.0
2019-01-03 14:15:00,146.11,146.36,145.86,146.2,3846.0,132.2531,132.4794,132.0268,132.3346,3846.0
2019-01-03 14:20:00,146.19,146.26,146.0,146.06,3100.0,132.3255,132.3889,132.1535,132.2078,3100.0
2019-01-03 14:25:00,146.0,146.47,145.93,146.47,4224.0,132.1535,132.579,132.0902,132.579,4224.0
2019-01-03 14:30:00,146.5,146.71,146.28,146.41,3401.0,132.6061,132.7962,132.407,132.5246,3401.0
2019-01-03 14:35:00,146.5,146.5,146.18,146.28,3226.0,132.6061,132.6061,132.3165,132.407,3226.0
2019-01-03 14:40:00,146.26,146.34,145.95,146.0,3913.0,132.3889,132.4613,132.1083,132.1535,3913.0
2019-01-03 14:45:00,145.86,145.99,145.67,145.83,6295.0,132.0268,132.1445,131.8548,131.9996,6295.0
2019-01-03 14:50:00,145.82,145.99,145.27,145.37,9171.0,131.9906,132.1445,131.4928,131.5833,9171.0
2019-01-03 14:55:00,145.42,145.43,144.91,145.21,9532.0,131.6285,131.6376,131.1669,131.4384,9532.0
2019-01-03 15:00:00,145.21,145.3,145.01,145.11,13038.0,131.4384,131.5199,131.2574,131.3479,13038.0
2019-01-03 15:05:00,145.03,145.12,144.72,144.81,10377.0,131.2755,131.357,130.9949,131.0764,10377.0
2019-01-03 15:10:00,144.86,144.97,144.52,144.53,13454.0,131.1216,131.2212,130.8139,130.8229,13454.0
2019-01-03 15:15:00,144.52,144.77,144.19,144.66,7935.0,130.8139,131.0402,130.5152,130.9406,7935.0
2019-01-03 15:20:00,144.62,144.72,144.33,144.49,12533.0,130.9044,130.9949,130.6419,130.7867,12533.0
2019-01-03 15:25:00,144.36,144.99,144.26,144.76,15120.0,130.6691,131.2393,130.5785,131.0311,15120.0
2019-01-03 15:30:00,144.83,145.58,144.78,145.53,22018.0,131.0945,131.7734,131.0492,131.7281,22018.0
2019-01-03 15:35:00,145.63,145.74,144.81,144.83,24674.0,131.8186,131.9182,131.0764,131.0945,24674.0
2019-01-03 15:40:00,144.81,145.15,144.67,145.06,23683.0,131.0764,131.3841,130.9497,131.3027,23683.0
2019-01-03 15:45:00,145.06,145.33,144.97,144.97,21180.0,131.3027,131.5471,131.2212,131.2212,21180.0
2019-01-03 15:50:00,144.97,145.27,144.8,145.11,27042.0,131.2212,131.4928,131.0673,131.3479,27042.0
2019-01-03 15:55:00,145.13,145.17,144.42,144.81,84063.0,131.366,131.4022,130.7234,131.0764,84063.0
2019-01-04 09:30:00,148.41,148.41,147.79,148.07,21247.0,134.335,134.335,133.7738,134.0272,21247.0
2019-01-04 09:35:00,147.94,148.49,147.78,148.13,12515.0,133.9095,134.4074,133.7647,134.0815,12515.0
2019-01-04 09:40:00,148.13,148.84,147.85,148.62,7705.0,134.0815,134.7242,133.8281,134.525,7705.0
2019-01-04 09:45:00,148.67,148.87,148.52,148.52,4895.0,134.5703,134.7513,134.4345,134.4345,4895.0
2019-01-04 09:50:00,148.73,149.01,148.64,148.89,2450.0,134.6246,134.8781,134.5432,134.7694,2450.0
2019-01-04 09:55:00,148.51,148.67,148.11,148.63,4122.0,134.4255,134.5703,134.0634,134.5341,4122.0
2019-01-04 10:00:00,148.77,149.09,148.77,148.97,2695.0,134.6608,134.9505,134.6608,134.8419,2695.0
2019-01-04 10:05:00,148.94,148.94,148.4,148.66,3066.0,134.8147,134.8147,134.3259,134.5613,3066.0
2019-01-04 10:10:00,148.76,148.87,148.35,148.35,2600.0,134.6518,134.7513,134.2807,134.2807,2600.0
2019-01-04 10:15:00,148.22,148.45,147.99,148.27,2270.0,134.163,134.3712,133.9548,134.2082,2270.0
2019-01-04 10:20:00,148.17,149.31,147.77,149.3,5734.0,134.1177,135.1496,133.7557,135.1406,5734.0
2019-01-04 10:25:00,149.46,150.03,149.46,150.03,4600.0,135.2854,135.8013,135.2854,135.8013,4600.0
2019-01-04 10:30:00,149.98,150.17,149.63,149.63,3283.0,135.7561,135.928,135.4393,135.4393,3283.0
2019-01-04 10:35:00,149.66,150.0,149.66,149.81,2996.0,135.4664,135.7742,135.4664,135.6022,2996.0
2019-01-04 10:40:00,149.71,149.71,149.1,149.3,4548.0,135.5117,135.5117,134.9595,135.1406,4548.0
2019-01-04 10:45:00,149.07,149.32,148.87,149.03,7773.0,134.9324,135.1587,134.7513,134.8962,7773.0
2019-01-04 10:50:00,149.18,149.5,149.15,149.15,3142.0,135.0319,135.3216,135.0048,135.0048,3142.0
2019-01-04 10:55:00,149.37,149.55,149.05,149.53,3720.0,135.2039,135.3668,134.9143,135.3487,3720.0
2019-01-04 11:00:00,149.58,150.0,149.34,150.0,4320.0,135.394,135.7742,135.1768,135.7742,4320.0
2019-01-04 11:05:00,149.75,149.75,149.55,149.73,2450.0,135.5479,135.5479,135.3668,135.5298,2450.0
2019-01-04 11:10:00,149.76,149.85,149.31,149.31,4400.0,135.5569,135.6384,135.1496,135.1496,4400.0
2019-01-04 11:15:00,149.28,149.28,148.71,149.25,9746.0,135.1225,135.1225,134.6065,135.0953,9746.0
2019-01-04 11:20:00,149.1,149.1,148.61,148.61,5931.0,134.9595,134.9595,134.516,134.516,5931.0
2019-01-04 11:25:00,148.63,148.84,148.48,148.77,5034.0,134.5341,134.7242,134.3983,134.6608,5034.0
2019-01-04 11:30:00,148.77,148.77,148.23,148.51,17010.0,134.6608,134.6608,134.172,134.4255,17010.0
2019-01-04 11:35:00,148.5,148.63,148.25,148.26,7373.0,134.4164,134.5341,134.1901,134.1992,7373.0
2019-01-04 11:40:00,148.43,148.73,148.42,148.62,2925.0,134.3531,134.6246,134.344,134.525,2925.0
2019-01-04 11:45:00,148.86,149.2,148.86,149.15,1752.0,134.7423,135.05,134.7423,135.0048,1752.0
2019-01-04 11:50:00,149.25,149.46,149.15,149.15,6406.0,135.0953,135.2854,135.0048,135.0048,6406.0
2019-01-04 11:55:00,149.26,149.31,148.82,149.17,3081.0,135.1044,135.1496,134.7061,135.0229,3081.0
2019-01-04 12:00:00,149.16,149.16,148.51,148.51,2456.0,135.0138,135.0138,134.4255,134.4255,2456.0
2019-01-04 12:05:00,148.75,149.08,148.67,149.07,6236.0,134.6427,134.9414,134.5703,134.9324,6236.0
2019-01-04 12:10:00,149.05,149.27,149.0,149.25,1532.0,134.9143,135.1134,134.869,135.0953,1532.0
2019-01-04 12:15:00,149.19,149.72,149.19,149.71,2800.0,135.041,135.5207,135.041,135.5117,2800.0
2019-01-04 12:20:00,149.71,150.13,149.71,149.82,11220.0,135.5117,135.8918,135.5117,135.6112,11220.0
2019-01-04 12:25:00,149.91,149.95,149.75,149.88,1280.0,135.6927,135.7289,135.5479,135.6656,1280.0
2019-01-04 12:30:00,149.94,150.02,149.64,149.99,3049.0,135.7199,135.7923,135.4483,135.7651,3049.0
2019-01-04 12:35:00,149.93,150.2,149.93,150.15,4000.0,135.7108,135.9552,135.7108,135.9099,4000.0
2019-01-04 12:40:00,150.22,150.38,150.09,150.32,3360.0,135.9733,136.1181,135.8556,136.0638,3360.0
2019-01-04 12:45:00,150.24,150.4,150.16,150.32,1330.0,135.9914,136.1362,135.919,136.0638,1330.0
2019-01-04 12:50:00,150.49,150.63,150.47,150.58,1629.0,136.2177,136.3444,136.1996,136.2992,1629.0
2019-01-04 12:55:00,150.71,150.88,150.6,150.66,3650.0,136.4168,136.5707,136.3173,136.3716,3650.0
2019-01-04 13:00:00,150.74,151.0,150.74,150.93,2605.0,136.444,136.6793,136.444,136.616,2605.0
2019-01-04 13:05:00,151.05,151.24,150.99,151.24,3700.0,136.7246,136.8966,136.6703,136.8966,3700.0
2019-01-04 13:10:00,151.24,151.25,150.59,150.64,4186.0,136.8966,136.9056,136.3082,136.3535,4186.0
2019-01-04 13:15:00,150.65,150.9,150.59,150.81,1800.0,136.3625,136.5888,136.3082,136.5074,1800.0
2019-01-04 13:20:00,150.85,150.85,150.42,150.45,10608.0,136.5436,136.5436,136.1543,136.1815,10608.0
2019-01-04 13:25:00,150.32,150.56,150.32,150.54,1694.0,136.0638,136.2811,136.0638,136.263,1694.0
2019-01-04 13:30:00,150.59,151.0,150.59,150.79,2359.0,136.3082,136.6793,136.3082,136.4892,2359.0
2019-01-04 13:35:00,150.85,150.86,150.37,150.4,5939.0,136.5436,136.5526,136.1091,136.1362,5939.0
2019-01-04 13:40:00,150.42,150.46,150.02,150.05,3989.0,136.1543,136.1905,135.7923,135.8194,3989.0
2019-01-04 13:45:00,150.15,150.33,149.92,150.33,4632.0,135.9099,136.0729,135.7018,136.0729,4632.0
2019-01-04 13:50:00,150.37,150.41,150.2,150.38,3200.0,136.1091,136.1453,135.9552,136.1181,3200.0
2019-01-04 13:55:00,150.31,150.43,149.98,150.16,3600.0,136.0548,136.1634,135.7561,135.919,3600.0
2019-01-04 14:00:00,150.26,150.26,149.95,150.26,3060.0,136.0095,136.0095,135.7289,136.0095,3060.0
2019-01-04 14:05:00,150.27,150.37,149.91,150.11,3840.0,136.0186,136.1091,135.6927,135.8737,3840.0
2019-01-04 14:10:00,150.14,150.27,149.98,150.22,3891.0,135.9009,136.0186,135.7561,135.9733,3891.0
2019-01-04 14:15:00,150.14,150.36,150.1,150.27,1700.0,135.9009,136.1,135.8647,136.0186,1700.0
2019-01-04 14:20:00,150.27,150.68,150.2,150.67,2591.0,136.0186,136.3897,135.9552,136.3806,2591.0
2019-01-04 14:25:00,150.61,150.82,150.61,150.65,3007.0,136.3263,136.5164,136.3263,136.3625,3007.0
2019-01-04 14:30:00,150.64,150.88,150.64,150.88,3950.0,136.3535,136.5707,136.3535,136.5707,3950.0
2019-01-04 14:35:00,150.91,151.05,150.9,150.9,5367.0,136.5979,136.7246,136.5888,136.5888,5367.0
2019-01-04 14:40:00,151.07,151.21,150.98,151.08,4500.0,136.7427,136.8694,136.6612,136.7517,4500.0
2019-01-04 14:45:00,151.05,151.05,150.1,150.19,13496.0,136.7246,136.7246,135.8647,135.9462,13496.0
2019-01-04 14:50:00,150.16,150.28,150.04,150.17,8579.0,135.919,136.0276,135.8104,135.928,8579.0
2019-01-04 14:55:00,150.18,150.29,149.84,149.95,5892.0,135.9371,136.0367,135.6293,135.7289,5892.0
2019-01-04 15:00:00,150.0,150.44,150.0,150.44,6475.0,135.7742,136.1724,135.7742,136.1724,6475.0
2019-01-04 15:05:00,150.39,150.52,150.15,150.15,6707.0,136.1272,136.2449,135.9099,135.9099,6707.0
2019-01-04 15:10:00,150.11,150.35,150.05,150.35,5911.0,135.8737,136.091,135.8194,136.091,5911.0
2019-01-04 15:15:00,150.37,150.68,150.27,150.43,6506.0,136.1091,136.3897,136.0186,136.1634,6506.0
2019-01-04 15:20:00,150.51,150.51,149.94,149.94,3541.0,136.2358,136.2358,135.7199,135.7199,3541.0
2019-01-04 15:25:00,149.91,150.29,149.88,150.29,10194.0,135.6927,136.0367,135.6656,136.0367,10194.0
2019-01-04 15:30:00,150.37,150.67,150.29,150.66,17850.0,136.1091,136.3806,136.0367,136.3716,17850.0
2019-01-04 15:35:00,150.71,150.85,150.54,150.62,30656.0,136.4168,136.5436,136.263,136.3354,30656.0
2019-01-04 15:40:00,150.63,151.14,150.55,151.02,24248.0,136.3444,136.8061,136.272,136.6974,24248.0
2019-01-04 15:45:00,150.99,151.31,150.91,151.07,35085.0,136.6703,136.9599,136.5979,136.7427,35085.0
2019-01-04 15:50:00,151.12,151.21,150.95,150.99,29055.0,136.788,136.8694,136.6341,136.6703,29055.0
2019-01-04 15:55:00,151.04,151.43,151.03,151.31,63235.0,136.7155,137.0686,136.7065,136.9599,63235.0
2019-01-07 09:30:00,150.85,151.47,150.02,150.19,9229.0,136.5436,137.1048,135.7923,135.9462,9229.0
2019-01-07 09:35:00,150.42,150.56,149.45,150.38,7130.0,136.1543,136.2811,135.2763,136.1181,7130.0
2019-01-07 09:40:00,150.51,150.91,150.22,150.91,10250.0,136.2358,136.5979,135.9733,136.5979,10250.0
2019-01-07 09:45:00,151.02,151.32,150.57,150.96,3100.0,136.6974,136.969,136.2901,136.6431,3100.0
2019-01-07 09:50:00,150.86,150.86,150.15,150.29,17144.0,136.5526,136.5526,135.9099,136.0367,17144.0
2019-01-07 09:55:00,150.28,150.58,150.02,150.31,11820.0,136.0276,136.2992,135.7923,136.0548,11820.0
2019-01-07 10:00:00,150.31,150.91,149.89,150.76,12928.0,136.0548,136.5979,135.6746,136.4621,12928.0
2019-01-07 10:05:00,150.81,150.82,150.45,150.61,4037.0,136.5074,136.5164,136.1815,136.3263,4037.0
2019-01-07 10:10:00,150.67,150.83,150.5,150.6,4452.0,136.3806,136.5255,136.2268,136.3173,4452.0
2019-01-07 10:15:00,150.63,150.84,150.39,150.67,4275.0,136.3444,136.5345,136.1272,136.3806,4275.0
2019-01-07 10:20:00,150.66,151.34,150.34,151.34,6457.0,136.3716,136.9871,136.0819,136.9871,6457.0
2019-01-07 10:25:00,151.24,151.38,151.07,151.08,4900.0,136.8966,137.0233,136.7427,136.7517,4900.0
2019-01-07 10:30:00,151.06,151.75,151.06,151.63,12721.0,136.7336,137.3582,136.7336,137.2496,12721.0
2019-01-07 10:35:00,151.72,151.85,151.36,151.59,18975.0,137.331,137.4487,137.0052,137.2134,18975.0
2019-01-07 10:40:00,151.49,152.16,151.49,151.99,17862.0,137.1229,137.7293,137.1229,137.5754,17862.0
2019-01-07 10:45:00,151.97,152.14,151.9,152.01,3200.0,137.5573,137.7112,137.494,137.5935,3200.0
2019-01-07 10:50:00,151.97,152.32,151.94,152.0,11283.0,137.5573,137.8741,137.5302,137.5845,11283.0
2019-01-07 10:55:00,152.0,152.1,151.65,151.81,6700.0,137.5845,137.675,137.2677,137.4125,6700.0
2019-01-07 11:00:00,151.74,152.71,151.64,152.37,9652.0,137.3492,138.2272,137.2586,137.9194,9652.0
2019-01-07 11:05:00,152.32,152.45,152.12,152.23,7434.0,137.8741,137.9918,137.6931,137.7927,7434.0
2019-01-07 11:10:00,152.33,152.33,152.06,152.17,10284.0,137.8832,137.8832,137.6388,137.7384,10284.0
2019-01-07 11:15:00,152.29,152.36,152.15,152.25,4040.0,137.847,137.9104,137.7203,137.8108,4040.0
2019-01-07 11:20:00,152.33,152.8,152.18,152.75,3938.0,137.8832,138.3086,137.7474,138.2634,3938.0
2019-01-07 11:25:00,152.6,152.65,152.33,152.33,3385.0,138.1276,138.1728,137.8832,137.8832,3385.0
2019-01-07 11:30:00,152.43,152.44,152.13,152.23,2199.0,137.9737,137.9828,137.7022,137.7927,2199.0
2019-01-07 11:35:00,152.31,152.91,152.15,152.91,12069.0,137.8651,138.4082,137.7203,138.4082,12069.0
2019-01-07 11:40:00,152.89,153.0,152.61,153.0,7508.0,138.3901,138.4897,138.1366,138.4897,7508.0
2019-01-07 11:45:00,152.97,152.97,152.59,152.77,6300.0,138.4625,138.4625,138.1185,138.2815,6300.0
2019-01-07 11:50:00,152.77,153.07,152.67,153.02,4300.0,138.2815,138.553,138.191,138.5078,4300.0
2019-01-07 11:55:00,153.04,153.34,152.99,153.33,7385.0,138.5259,138.7974,138.4806,138.7884,7385.0
2019-01-07 12:00:00,153.46,153.46,153.1,153.11,8743.0,138.906,138.906,138.5802,138.5892,8743.0
2019-01-07 12:05:00,153.15,153.15,152.75,152.81,4151.0,138.6254,138.6254,138.2634,138.3177,4151.0
2019-01-07 12:10:00,152.8,152.89,152.7,152.76,5508.0,138.3086,138.3901,138.2181,138.2724,5508.0
2019-01-07 12:15:00,152.81,153.06,152.68,152.74,7680.0,138.3177,138.544,138.2,138.2543,7680.0
2019-01-07 12:20:00,152.74,152.92,152.74,152.86,1600.0,138.2543,138.4172,138.2543,138.3629,1600.0
2019-01-07 12:25:00,153.07,153.33,153.04,153.13,4460.0,138.553,138.7884,138.5259,138.6073,4460.0
2019-01-07 12:30:00,153.13,153.44,153.09,153.44,2400.0,138.6073,138.8879,138.5711,138.8879,2400.0
2019-01-07 12:35:00,153.33,153.42,153.15,153.35,3403.0,138.7884,138.8698,138.6254,138.8065,3403.0
2019-01-07 12:40:00,153.41,153.41,153.2,153.36,4681.0,138.8608,138.8608,138.6707,138.8155,4681.0
2019-01-07 12:45:00,153.36,153.59,153.24,153.3,6917.0,138.8155,139.0237,138.7069,138.7612,6917.0
2019-01-07 12:50:00,153.25,153.44,153.1,153.37,3500.0,138.7159,138.8879,138.5802,138.8246,3500.0
2019-01-07 12:55:00,153.38,153.56,153.27,153.28,3163.0,138.8336,138.9965,138.734,138.7431,3163.0
2019-01-07 13:00:00,153.27,153.57,153.27,153.42,5973.0,138.734,139.0056,138.734,138.8698,5973.0
2019-01-07 13:05:00,153.38,153.49,153.23,153.29,3117.0,138.8336,138.9332,138.6978,138.7522,3117.0
2019-01-07 13:10:00,153.36,153.62,153.36,153.57,3200.0,138.8155,139.0509,138.8155,139.0056,3200.0
2019-01-07 13:15:00,153.51,153.75,153.47,153.73,4895.0,138.9513,139.1685,138.9151,139.1504,4895.0
2019-01-07 13:20:00,153.76,153.82,153.52,153.52,4214.0,139.1776,139.2319,138.9603,138.9603,4214.0
2019-01-07 13:25:00,153.56,153.63,153.28,153.36,2075.0,138.9965,139.0599,138.7431,138.8155,2075.0
2019-01-07 13:30:00,153.35,153.61,153.22,153.55,6716.0,138.8065,139.0418,138.6888,138.9875,6716.0
2019-01-07 13:35:00,153.63,153.67,153.46,153.52,2914.0,139.0599,139.0961,138.906,138.9603,2914.0
2019-01-07 13:40:00,153.53,153.7,153.45,153.59,2647.0,138.9694,139.1233,138.897,139.0237,2647.0
2019-01-07 13:45:00,153.52,153.52,152.84,152.84,7100.0,138.9603,138.9603,138.3448,138.3448,7100.0
2019-01-07 13:50:00,152.77,152.95,152.68,152.95,5651.0,138.2815,138.4444,138.2,138.4444,5651.0
2019-01-07 13:55:00,152.91,153.01,152.84,152.88,14240.0,138.4082,138.4987,138.3448,138.381,14240.0
2019-01-07 14:00:00,152.9,153.08,152.86,153.08,3809.0,138.3991,138.5621,138.3629,138.5621,3809.0
2019-01-07 14:05:00,153.02,153.02,152.55,152.55,3813.0,138.5078,138.5078,138.0823,138.0823,3813.0
2019-01-07 14:10:00,152.44,152.53,152.31,152.41,1273.0,137.9828,138.0642,137.8651,137.9556,1273.0
2019-01-07 14:15:00,152.35,152.68,152.22,152.53,10836.0,137.9013,138.2,137.7836,138.0642,10836.0
2019-01-07 14:20:00,152.61,152.82,152.51,152.67,5953.0,138.1366,138.3267,138.0461,138.191,5953.0
2019-01-07 14:25:00,152.7,152.7,152.41,152.44,2739.0,138.2181,138.2181,137.9556,137.9828,2739.0
2019-01-07 14:30:00,152.4,152.48,152.27,152.31,6073.0,137.9466,138.019,137.8289,137.8651,6073.0
2019-01-07 14:35:00,152.25,152.31,152.07,152.22,3244.0,137.8108,137.8651,137.6479,137.7836,3244.0
2019-01-07 14:40:00,152.25,152.25,151.99,152.1,6876.0,137.8108,137.8108,137.5754,137.675,6876.0
2019-01-07 14:45:00,152.09,152.26,152.01,152.25,14936.0,137.666,137.8198,137.5935,137.8108,14936.0
2019-01-07 14:50:00,152.18,152.18,151.8,151.91,4025.0,137.7474,137.7474,137.4035,137.503,4025.0
2019-01-07 14:55:00,151.89,151.89,151.65,151.8,7298.0,137.4849,137.4849,137.2677,137.4035,7298.0
2019-01-07 15:00:00,151.81,152.31,151.81,152.3,6620.0,137.4125,137.8651,137.4125,137.856,6620.0
2019-01-07 15:05:00,152.26,152.31,152.14,152.31,3900.0,137.8198,137.8651,137.7112,137.8651,3900.0
2019-01-07 15:10:00,152.31,152.45,152.2,152.36,4878.0,137.8651,137.9918,137.7655,137.9104,4878.0
2019-01-07 15:15:00,152.5,152.54,152.39,152.51,2988.0,138.0371,138.0733,137.9375,138.0461,2988.0
2019-01-07 15:20:00,152.45,152.59,152.41,152.53,7056.0,137.9918,138.1185,137.9556,138.0642,7056.0
2019-01-07 15:25:00,152.58,152.72,152.54,152.68,6036.0,138.1095,138.2362,138.0733,138.2,6036.0
2019-01-07 15:30:00,152.58,152.59,152.08,152.3,9748.0,138.1095,138.1185,137.6569,137.856,9748.0
2019-01-07 15:35:00,152.26,152.54,152.23,152.32,4297.0,137.8198,138.0733,137.7927,137.8741,4297.0
2019-01-07 15:40:00,152.28,152.29,151.91,152.01,12572.0,137.8379,137.847,137.503,137.5935,12572.0
2019-01-07 15:45:00,151.95,152.21,151.9,151.9,14780.0,137.5392,137.7746,137.494,137.494,14780.0
2019-01-07 15:50:00,151.9,151.96,151.67,151.78,13032.0,137.494,137.5483,137.2858,137.3854,13032.0
2019-01-07 15:55:00,151.81,151.9,151.53,151.84,38230.0,137.4125,137.494,137.1591,137.4397,38230.0
2019-01-08 09:30:00,153.36,154.52,153.36,154.51,18867.0,138.8155,139.8655,138.8155,139.8564,18867.0
2019-01-08 09:35:00,154.56,154.56,154.02,154.28,5806.0,139.9017,139.9017,139.4129,139.6483,5806.0
2019-01-08 09:40:00,154.14,154.53,153.95,154.14,6642.0,139.5215,139.8746,139.3496,139.5215,6642.0
2019-01-08 09:45:00,154.0,154.54,154.0,154.52,5845.0,139.3948,139.8836,139.3948,139.8655,5845.0
2019-01-08 09:50:00,154.42,154.92,154.31,154.65,11423.0,139.775,140.2276,139.6754,139.9832,11423.0
2019-01-08 09:55:00,154.56,154.82,154.12,154.3,11500.0,139.9017,140.137,139.5034,139.6664,11500.0
2019-01-08 10:00:00,154.29,154.9,154.02,154.9,14350.0,139.6573,140.2095,139.4129,140.2095,14350.0
2019-01-08 10:05:00,154.86,155.21,154.7,154.86,10041.0,140.1733,140.4901,140.0284,140.1733,10041.0
2019-01-08 10:10:00,154.77,154.78,153.87,153.87,4760.0,140.0918,140.1008,139.2771,139.2771,4760.0
2019-01-08 10:15:00,153.89,153.89,153.39,153.4,5060.0,139.2952,139.2952,138.8427,138.8517,5060.0
2019-01-08 10:20:00,153.47,153.71,153.47,153.52,3400.0,138.9151,139.1323,138.9151,138.9603,3400.0
2019-01-08 10:25:00,153.58,153.98,153.57,153.71,5316.0,139.0146,139.3767,139.0056,139.1323,5316.0
2019-01-08 10:30:00,153.83,153.87,153.47,153.64,8105.0,139.2409,139.2771,138.9151,139.069,8105.0
2019-01-08 10:35:00,153.76,153.99,153.69,153.91,6260.0,139.1776,139.3858,139.1142,139.3134,6260.0
2019-01-08 10:40:00,153.83,153.9,153.51,153.51,4080.0,139.2409,139.3043,138.9513,138.9513,4080.0
2019-01-08 10:45:00,153.36,153.88,153.27,153.75,10275.0,138.8155,139.2862,138.734,139.1685,10275.0
2019-01-08 10:50:00,153.65,153.73,153.36,153.52,4517.0,139.078,139.1504,138.8155,138.9603,4517.0
2019-01-08 10:55:00,153.62,153.62,153.47,153.55,2489.0,139.0509,139.0509,138.9151,138.9875,2489.0
2019-01-08 11:00:00,153.4,153.84,153.39,153.83,4292.0,138.8517,139.25,138.8427,139.2409,4292.0
2019-01-08 11:05:00,153.85,153.96,153.49,153.65,7100.0,139.259,139.3586,138.9332,139.078,7100.0
2019-01-08 11:10:00,153.59,153.59,153.19,153.39,10100.0,139.0237,139.0237,138.6616,138.8427,10100.0
2019-01-08 11:15:00,153.4,153.82,153.39,153.73,2964.0,138.8517,139.2319,138.8427,139.1504,2964.0
2019-01-08 11:20:00,153.51,153.61,153.09,153.43,9500.0,138.9513,139.0418,138.5711,138.8789,9500.0
2019-01-08 11:25:00,153.43,153.58,153.12,153.18,4954.0,138.8789,139.0146,138.5983,138.6526,4954.0
2019-01-08 11:30:00,153.07,153.07,152.6,152.72,6026.0,138.553,138.553,138.1276,138.2362,6026.0
2019-01-08 11:35:00,152.64,152.82,152.47,152.79,5575.0,138.1638,138.3267,138.0099,138.2996,5575.0
2019-01-08 11:40:00,152.82,152.99,152.58,152.81,4101.0,138.3267,138.4806,138.1095,138.3177,4101.0
2019-01-08 11:45:00,152.82,152.87,152.65,152.78,3579.0,138.3267,138.372,138.1728,138.2905,3579.0
2019-01-08 11:50:00,152.81,152.81,152.55,152.68,4365.0,138.3177,138.3177,138.0823,138.2,4365.0
2019-01-08 11:55:00,152.74,153.48,152.74,153.39,3536.0,138.2543,138.9241,138.2543,138.8427,3536.0
2019-01-08 12:00:00,153.34,153.76,153.3,153.76,4873.0,138.7974,139.1776,138.7612,139.1776,4873.0
2019-01-08 12:05:00,153.73,153.73,153.52,153.66,4325.0,139.1504,139.1504,138.9603,139.0871,4325.0
2019-01-08 12:10:00,153.76,153.76,153.53,153.75,4177.0,139.1776,139.1776,138.9694,139.1685,4177.0
2019-01-08 12:15:00,153.89,154.42,153.82,154.36,7980.0,139.2952,139.775,139.2319,139.7207,7980.0
2019-01-08 12:20:00,154.29,154.39,154.16,154.34,3463.0,139.6573,139.7478,139.5396,139.7026,3463.0
2019-01-08 12:25:00,154.5,154.59,154.19,154.26,3667.0,139.8474,139.9289,139.5668,139.6302,3667.0
2019-01-08 12:30:00,154.25,154.46,154.08,154.08,5904.0,139.6211,139.8112,139.4672,139.4672,5904.0
2019-01-08 12:35:00,154.06,154.1,153.96,153.97,7114.0,139.4491,139.4853,139.3586,139.3677,7114.0
2019-01-08 12:40:00,154.06,154.47,154.05,154.06,4798.0,139.4491,139.8202,139.4401,139.4491,4798.0
2019-01-08 12:45:00,154.11,154.14,153.37,153.51,4517.0,139.4944,139.5215,138.8246,138.9513,4517.0
2019-01-08 12:50:00,153.43,153.88,153.43,153.8,3794.0,138.8789,139.2862,138.8789,139.2138,3794.0
2019-01-08 12:55:00,153.79,153.96,153.6,153.72,4458.0,139.2047,139.3586,139.0328,139.1414,4458.0
2019-01-08 13:00:00,153.71,153.95,153.57,153.82,4695.0,139.1323,139.3496,139.0056,139.2319,4695.0
2019-01-08 13:05:00,153.83,153.85,153.52,153.58,3872.0,139.2409,139.259,138.9603,139.0146,3872.0
2019-01-08 13:10:00,153.66,153.87,153.56,153.83,4409.0,139.0871,139.2771,138.9965,139.2409,4409.0
2019-01-08 13:15:00,153.83,153.94,153.83,153.94,4025.0,139.2409,139.3405,139.2409,139.3405,4025.0
2019-01-08 13:20:00,153.95,154.09,153.95,154.06,4901.0,139.3496,139.4763,139.3496,139.4491,4901.0
2019-01-08 13:25:00,154.04,154.04,153.75,153.8,9050.0,139.431,139.431,139.1685,139.2138,9050.0
2019-01-08 13:30:00,153.87,154.21,153.8,154.08,6930.0,139.2771,139.5849,139.2138,139.4672,6930.0
2019-01-08 13:35:00,154.0,154.05,153.81,153.89,2515.0,139.3948,139.4401,139.2228,139.2952,2515.0
2019-01-08 13:40:00,153.91,153.92,153.81,153.81,2200.0,139.3134,139.3224,139.2228,139.2228,2200.0
2019-01-08 13:45:00,153.73,153.77,153.49,153.77,3299.0,139.1504,139.1866,138.9332,139.1866,3299.0
2019-01-08 13:50:00,153.87,154.43,153.8,154.31,8635.0,139.2771,139.784,139.2138,139.6754,8635.0
2019-01-08 13:55:00,154.25,154.26,154.03,154.03,2729.0,139.6211,139.6302,139.422,139.422,2729.0
2019-01-08 14:00:00,153.93,154.23,153.87,153.99,7000.0,139.3315,139.603,139.2771,139.3858,7000.0
2019-01-08 14:05:00,154.04,154.05,153.78,153.84,2700.0,139.431,139.4401,139.1957,139.25,2700.0
2019-01-08 14:10:00,153.99,154.03,153.93,153.99,1300.0,139.3858,139.422,139.3315,139.3858,1300.0
2019-01-08 14:15:00,154.06,154.2,153.96,153.96,3500.0,139.4491,139.5758,139.3586,139.3586,3500.0
2019-01-08 14:20:00,154.0,154.0,153.75,153.75,3682.0,139.3948,139.3948,139.1685,139.1685,3682.0
2019-01-08 14:25:00,153.81,154.03,153.71,153.74,4765.0,139.2228,139.422,139.1323,139.1595,4765.0
2019-01-08 14:30:00,153.75,153.9,153.75,153.88,1921.0,139.1685,139.3043,139.1685,139.2862,1921.0
2019-01-08 14:35:00,153.78,153.86,153.67,153.85,2400.0,139.1957,139.2681,139.0961,139.259,2400.0
2019-01-08 14:40:00,153.81,153.89,153.81,153.82,1308.0,139.2228,139.2952,139.2228,139.2319,1308.0
2019-01-08 14:45:00,153.76,153.88,153.62,153.85,3153.0,139.1776,139.2862,139.0509,139.259,3153.0
2019-01-08 14:50:00,153.81,153.81,153.45,153.77,6456.0,139.2228,139.2228,138.897,139.1866,6456.0
2019-01-08 14:55:00,153.64,153.64,153.45,153.53,3794.0,139.069,139.069,138.897,138.9694,3794.0
2019-01-08 15:00:00,153.5,153.74,153.37,153.63,6600.0,138.9422,139.1595,138.8246,139.0599,6600.0
2019-01-08 15:05:00,153.58,153.68,153.41,153.62,11795.0,139.0146,139.1052,138.8608,139.0509,11795.0
2019-01-08 15:10:00,153.54,153.71,153.46,153.71,6039.0,138.9784,139.1323,138.906,139.1323,6039.0
2019-01-08 15:15:00,153.68,154.02,153.68,153.97,11183.0,139.1052,139.4129,139.1052,139.3677,11183.0
2019-01-08 15:20:00,153.93,154.33,153.9,154.23,7033.0,139.3315,139.6935,139.3043,139.603,7033.0
2019-01-08 15:25:00,154.21,154.57,154.21,154.53,7088.0,139.5849,139.9108,139.5849,139.8746,7088.0
2019-01-08 15:30:00,154.62,154.85,154.53,154.73,22684.0,139.956,140.1642,139.8746,140.0556,22684.0
2019-01-08 15:35:00,154.7,154.97,154.58,154.93,40265.0,140.0284,140.2728,139.9198,140.2366,40265.0
2019-01-08 15:40:00,154.9,155.22,154.79,155.22,32758.0,140.2095,140.4991,140.1099,140.4991,32758.0
2019-01-08 15:45:00,155.13,155.23,154.76,154.78,32259.0,140.4176,140.5082,140.0827,140.1008,32259.0
2019-01-08 15:50:00,154.78,154.92,154.62,154.91,37868.0,140.1008,140.2276,139.956,140.2185,37868.0
2019-01-08 15:55:00,154.92,155.13,154.7,155.05,96002.0,140.2276,140.4176,140.0284,140.3452,96002.0
2019-01-09 09:30:00,155.66,155.97,155.34,155.91,9986.0,140.8974,141.178,140.6077,141.1237,9986.0
2019-01-09 09:35:00,155.93,156.74,155.75,156.61,8498.0,141.1418,141.875,140.9788,141.7573,8498.0
2019-01-09 09:40:00,156.38,156.8,156.36,156.58,5400.0,141.5491,141.9293,141.531,141.7301,5400.0
2019-01-09 09:45:00,156.53,156.63,155.92,156.15,10293.0,141.6849,141.7754,141.1327,141.3409,10293.0
2019-01-09 09:50:00,156.19,156.89,156.19,156.68,7814.0,141.3771,142.0107,141.3771,141.8206,7814.0
2019-01-09 09:55:00,156.57,156.65,156.17,156.41,4722.0,141.7211,141.7935,141.359,141.5763,4722.0
2019-01-09 10:00:00,156.44,156.62,156.25,156.52,5487.0,141.6034,141.7663,141.4314,141.6758,5487.0
2019-01-09 10:05:00,156.5,156.5,155.99,156.12,7514.0,141.6577,141.6577,141.1961,141.3138,7514.0
2019-01-09 10:10:00,156.31,156.67,156.18,156.43,10909.0,141.4857,141.8116,141.3681,141.5944,10909.0
2019-01-09 10:15:00,156.32,156.68,156.22,156.68,4219.0,141.4948,141.8206,141.4043,141.8206,4219.0
2019-01-09 10:20:00,156.73,156.93,156.35,156.5,5017.0,141.8659,142.0469,141.5219,141.6577,5017.0
2019-01-09 10:25:00,156.5,156.61,156.33,156.39,8609.0,141.6577,141.7573,141.5038,141.5582,8609.0
2019-01-09 10:30:00,156.35,156.42,155.87,156.16,15275.0,141.5219,141.5853,141.0875,141.35,15275.0
2019-01-09 10:35:00,156.22,156.67,156.07,156.4,22754.0,141.4043,141.8116,141.2685,141.5672,22754.0
2019-01-09 10:40:00,156.32,156.49,156.2,156.35,5559.0,141.4948,141.6487,141.3862,141.5219,5559.0
2019-01-09 10:45:00,156.33,156.35,155.69,155.69,12102.0,141.5038,141.5219,140.9245,140.9245,12102.0
2019-01-09 10:50:00,155.64,155.73,155.48,155.52,6579.0,140.8793,140.9607,140.7345,140.7707,6579.0
2019-01-09 10:55:00,155.48,155.73,155.42,155.73,11692.0,140.7345,140.9607,140.6801,140.9607,11692.0
2019-01-09 11:00:00,155.61,156.05,155.55,155.99,3961.0,140.8521,141.2504,140.7978,141.1961,3961.0
2019-01-09 11:05:00,156.04,156.08,155.64,155.64,6229.0,141.2413,141.2776,140.8793,140.8793,6229.0
2019-01-09 11:10:00,155.64,156.12,155.51,155.97,6673.0,140.8793,141.3138,140.7616,141.178,6673.0
2019-01-09 11:15:00,155.87,155.92,155.69,155.92,3795.0,141.0875,141.1327,140.9245,141.1327,3795.0
2019-01-09 11:20:00,155.79,156.25,155.65,156.17,6034.0,141.0151,141.4314,140.8883,141.359,6034.0
2019-01-09 11:25:00,156.25,156.35,156.05,156.15,3058.0,141.4314,141.5219,141.2504,141.3409,3058.0
2019-01-09 11:30:00,156.14,156.28,156.03,156.16,3651.0,141.3319,141.4586,141.2323,141.35,3651.0
2019-01-09 11:35:00,156.24,156.43,155.9,156.12,7505.0,141.4224,141.5944,141.1146,141.3138,7505.0
2019-01-09 11:40:00,156.04,156.49,155.99,156.43,17349.0,141.2413,141.6487,141.1961,141.5944,17349.0
2019-01-09 11:45:00,156.44,157.08,156.44,157.08,24701.0,141.6034,142.1827,141.6034,142.1827,24701.0
2019-01-09 11:50:00,157.04,157.3,156.8,157.0,17300.0,142.1465,142.3818,141.9293,142.1103,17300.0
2019-01-09 11:55:00,157.02,157.02,156.3,156.31,11041.0,142.1284,142.1284,141.4767,141.4857,11041.0
2019-01-09 12:00:00,156.18,156.71,156.12,156.71,45779.0,141.3681,141.8478,141.3138,141.8478,45779.0
2019-01-09 12:05:00,156.72,156.84,156.58,156.67,7673.0,141.8569,141.9655,141.7301,141.8116,7673.0
2019-01-09 12:10:00,156.68,156.92,156.62,156.74,4997.0,141.8206,142.0379,141.7663,141.875,4997.0
2019-01-09 12:15:00,156.79,156.9,156.59,156.73,4816.0,141.9202,142.0198,141.7392,141.8659,4816.0
2019-01-09 12:20:00,156.79,156.92,156.75,156.83,6700.0,141.9202,142.0379,141.884,141.9564,6700.0
2019-01-09 12:25:00,156.91,156.94,156.67,156.67,4129.0,142.0288,142.056,141.8116,141.8116,4129.0
2019-01-09 12:30:00,156.78,156.87,156.69,156.85,4955.0,141.9112,141.9926,141.8297,141.9745,4955.0
2019-01-09 12:35:00,156.9,156.98,156.77,156.94,8205.0,142.0198,142.0922,141.9021,142.056,8205.0
2019-01-09 12:40:00,156.93,157.06,156.9,157.06,4562.0,142.0469,142.1646,142.0198,142.1646,4562.0
2019-01-09 12:45:00,157.12,157.36,157.06,157.25,3973.0,142.2189,142.4362,142.1646,142.3366,3973.0
2019-01-09 12:50:00,157.19,157.29,157.16,157.18,3449.0,142.2823,142.3728,142.2551,142.2732,3449.0
2019-01-09 12:55:00,157.19,157.38,157.19,157.38,3205.0,142.2823,142.4543,142.2823,142.4543,3205.0
2019-01-09 13:00:00,157.39,157.43,157.19,157.27,3800.0,142.4633,142.4995,142.2823,142.3547,3800.0
2019-01-09 13:05:00,157.26,157.35,157.15,157.35,3523.0,142.3456,142.4271,142.2461,142.4271,3523.0
2019-01-09 13:10:00,157.25,157.25,157.12,157.21,3201.0,142.3366,142.3366,142.2189,142.3004,3201.0
2019-01-09 13:15:00,157.25,157.44,157.22,157.37,4726.0,142.3366,142.5086,142.3094,142.4452,4726.0
2019-01-09 13:20:00,157.32,157.52,157.31,157.52,4058.0,142.4,142.581,142.3909,142.581,4058.0
2019-01-09 13:25:00,157.57,157.6,157.42,157.42,3233.0,142.6262,142.6534,142.4905,142.4905,3233.0
2019-01-09 13:30:00,157.41,157.48,157.0,157.06,5243.0,142.4814,142.5448,142.1103,142.1646,5243.0
2019-01-09 13:35:00,157.09,157.12,156.89,156.89,3042.0,142.1918,142.2189,142.0107,142.0107,3042.0
2019-01-09 13:40:00,156.85,156.85,156.58,156.59,4356.0,141.9745,141.9745,141.7301,141.7392,4356.0
2019-01-09 13:45:00,156.61,156.63,156.53,156.6,5465.0,141.7573,141.7754,141.6849,141.7482,5465.0
2019-01-09 13:50:00,156.56,156.56,156.28,156.37,4415.0,141.712,141.712,141.4586,141.54,4415.0
2019-01-09 13:55:00,156.38,156.42,156.29,156.4,4386.0,141.5491,141.5853,141.4676,141.5672,4386.0
2019-01-09 14:00:00,156.43,156.88,156.41,156.61,40099.0,141.5944,142.0017,141.5763,141.7573,40099.0
2019-01-09 14:05:00,156.64,157.05,156.6,157.05,6007.0,141.7844,142.1556,141.7482,142.1556,6007.0
2019-01-09 14:10:00,156.98,156.98,156.74,156.82,3561.0,142.0922,142.0922,141.875,141.9474,3561.0
2019-01-09 14:15:00,156.85,156.88,156.23,156.26,4420.0,141.9745,142.0017,141.4133,141.4405,4420.0
2019-01-09 14:20:00,156.19,156.23,155.94,156.1,6181.0,141.3771,141.4133,141.1508,141.2957,6181.0
2019-01-09 14:25:00,156.05,156.15,155.99,156.04,31127.0,141.2504,141.3409,141.1961,141.2413,31127.0
2019-01-09 14:30:00,156.03,156.26,155.87,156.21,4169.0,141.2323,141.4405,141.0875,141.3952,4169.0
2019-01-09 14:35:00,156.26,156.48,156.26,156.35,4705.0,141.4405,141.6396,141.4405,141.5219,4705.0
2019-01-09 14:40:00,156.33,156.43,156.29,156.41,3600.0,141.5038,141.5944,141.4676,141.5763,3600.0
2019-01-09 14:45:00,156.45,156.74,156.38,156.74,4267.0,141.6125,141.875,141.5491,141.875,4267.0
2019-01-09 14:50:00,156.79,156.79,156.56,156.69,3115.0,141.9202,141.9202,141.712,141.8297,3115.0
2019-01-09 14:55:00,156.69,156.69,156.45,156.45,5227.0,141.8297,141.8297,141.6125,141.6125,5227.0
2019-01-09 15:00:00,156.44,156.68,156.37,156.67,7559.0,141.6034,141.8206,141.54,141.8116,7559.0
2019-01-09 15:05:00,156.64,156.72,156.53,156.7,7630.0,141.7844,141.8569,141.6849,141.8388,7630.0
2019-01-09 15:10:00,156.72,156.85,156.54,156.63,8566.0,141.8569,141.9745,141.6939,141.7754,8566.0
2019-01-09 15:15:00,156.64,156.74,156.58,156.65,6257.0,141.7844,141.875,141.7301,141.7935,6257.0
2019-01-09 15:20:00,156.64,156.73,156.53,156.56,7636.0,141.7844,141.8659,141.6849,141.712,7636.0
2019-01-09 15:25:00,156.53,156.76,156.52,156.65,9845.0,141.6849,141.8931,141.6758,141.7935,9845.0
2019-01-09 15:30:00,156.62,156.8,156.39,156.75,14328.0,141.7663,141.9293,141.5582,141.884,14328.0
2019-01-09 15:35:00,156.77,156.77,156.35,156.47,18602.0,141.9021,141.9021,141.5219,141.6306,18602.0
2019-01-09 15:40:00,156.48,156.49,156.12,156.26,21718.0,141.6396,141.6487,141.3138,141.4405,21718.0
2019-01-09 15:45:00,156.24,156.28,155.75,155.84,32413.0,141.4224,141.4586,140.9788,141.0603,32413.0
2019-01-09 15:50:00,155.82,155.85,155.62,155.64,27621.0,141.0422,141.0694,140.8612,140.8793,27621.0
2019-01-09 15:55:00,155.61,156.4,155.59,156.26,80888.0,140.8521,141.5672,140.834,141.4405,80888.0
2019-01-10 09:30:00,155.36,155.56,155.12,155.4,4796.0,140.6258,140.8069,140.4086,140.662,4796.0
2019-01-10 09:35:00,155.21,155.32,154.89,155.0,13781.0,140.4901,140.5896,140.2004,140.3,13781.0
2019-01-10 09:40:00,154.94,155.21,154.88,154.94,2603.0,140.2457,140.4901,140.1914,140.2457,2603.0
2019-01-10 09:45:00,154.96,155.59,154.96,155.19,3702.0,140.2638,140.834,140.2638,140.472,3702.0
2019-01-10 09:50:00,155.35,155.63,155.28,155.49,2335.0,140.6168,140.8702,140.5534,140.7435,2335.0
2019-01-10 09:55:00,155.5,156.05,155.48,156.05,2137.0,140.7526,141.2504,140.7345,141.2504,2137.0
2019-01-10 10:00:00,156.06,156.39,156.06,156.39,3337.0,141.2594,141.5582,141.2594,141.5582,3337.0
2019-01-10 10:05:00,156.53,156.94,156.53,156.93,1299.0,141.6849,142.056,141.6849,142.0469,1299.0
2019-01-10 10:10:00,157.01,157.1,156.53,156.53,4077.0,142.1194,142.2008,141.6849,141.6849,4077.0
2019-01-10 10:15:00,156.48,156.79,156.31,156.7,3111.0,141.6396,141.9202,141.4857,141.8388,3111.0
2019-01-10 10:20:00,156.82,157.35,156.82,157.15,9175.0,141.9474,142.4271,141.9474,142.2461,9175.0
2019-01-10 10:25:00,157.08,157.45,156.9,157.45,10401.0,142.1827,142.5176,142.0198,142.5176,10401.0
2019-01-10 10:30:00,157.45,157.45,157.11,157.33,6167.0,142.5176,142.5176,142.2099,142.409,6167.0
2019-01-10 10:35:00,157.11,157.37,156.95,157.29,7600.0,142.2099,142.4452,142.065,142.3728,7600.0
2019-01-10 10:40:00,157.21,157.52,157.1,157.31,5968.0,142.3004,142.581,142.2008,142.3909,5968.0
2019-01-10 10:45:00,157.31,157.31,156.94,157.07,1170.0,142.3909,142.3909,142.056,142.1737,1170.0
2019-01-10 10:50:00,157.21,157.43,157.21,157.43,1272.0,142.3004,142.4995,142.3004,142.4995,1272.0
2019-01-10 10:55:00,157.38,157.76,157.24,157.59,3675.0,142.4543,142.7982,142.3275,142.6443,3675.0
2019-01-10 11:00:00,157.6,157.6,157.24,157.37,5868.0,142.6534,142.6534,142.3275,142.4452,5868.0
2019-01-10 11:05:00,157.43,157.58,157.38,157.46,2233.0,142.4995,142.6353,142.4543,142.5267,2233.0
2019-01-10 11:10:00,157.44,157.75,157.44,157.75,4037.0,142.5086,142.7892,142.5086,142.7892,4037.0
2019-01-10 11:15:00,157.77,157.78,157.49,157.59,5603.0,142.8073,142.8163,142.5538,142.6443,5603.0
2019-01-10 11:20:00,157.5,157.79,157.4,157.6,3549.0,142.5629,142.8254,142.4724,142.6534,3549.0
2019-01-10 11:25:00,157.53,157.71,157.45,157.6,3200.0,142.59,142.753,142.5176,142.6534,3200.0
2019-01-10 11:30:00,157.64,158.1,157.54,158.08,5527.0,142.6896,143.106,142.5991,143.0879,5527.0
2019-01-10 11:35:00,158.03,158.26,157.89,158.08,6653.0,143.0426,143.2508,142.9159,143.0879,6653.0
2019-01-10 11:40:00,158.11,158.17,157.66,157.66,3098.0,143.115,143.1693,142.7077,142.7077,3098.0
2019-01-10 11:45:00,157.79,157.88,157.7,157.88,2859.0,142.8254,142.9068,142.7439,142.9068,2859.0
2019-01-10 11:50:00,157.83,158.09,157.74,157.99,4739.0,142.8616,143.0969,142.7801,143.0064,4739.0
2019-01-10 11:55:00,157.92,157.92,157.75,157.86,3482.0,142.943,142.943,142.7892,142.8887,3482.0
2019-01-10 12:00:00,157.79,157.93,157.57,157.65,10851.0,142.8254,142.9521,142.6262,142.6987,10851.0
2019-01-10 12:05:00,157.67,157.67,157.38,157.39,1800.0,142.7168,142.7168,142.4543,142.4633,1800.0
2019-01-10 12:10:00,157.35,157.54,157.31,157.44,7429.0,142.4271,142.5991,142.3909,142.5086,7429.0
2019-01-10 12:15:00,157.51,157.74,157.51,157.61,3897.0,142.5719,142.7801,142.5719,142.6624,3897.0
2019-01-10 12:20:00,157.56,157.75,157.51,157.7,3526.0,142.6172,142.7892,142.5719,142.7439,3526.0
2019-01-10 12:25:00,157.68,157.83,157.66,157.75,2689.0,142.7258,142.8616,142.7077,142.7892,2689.0
2019-01-10 12:30:00,157.86,158.01,157.79,158.01,2301.0,142.8887,143.0245,142.8254,143.0245,2301.0
2019-01-10 12:35:00,157.92,158.0,157.85,157.92,2931.0,142.943,143.0155,142.8797,142.943,2931.0
2019-01-10 12:40:00,157.9,157.96,157.74,157.83,3262.0,142.9249,142.9793,142.7801,142.8616,3262.0
2019-01-10 12:45:00,157.8,158.29,157.77,158.09,5374.0,142.8344,143.278,142.8073,143.0969,5374.0
2019-01-10 12:50:00,158.1,158.41,158.07,158.14,4652.0,143.106,143.3866,143.0788,143.1422,4652.0
2019-01-10 12:55:00,158.03,158.12,157.97,158.12,1300.0,143.0426,143.1241,142.9883,143.1241,1300.0
2019-01-10 13:00:00,158.09,158.1,157.88,157.9,2499.0,143.0969,143.106,142.9068,142.9249,2499.0
2019-01-10 13:05:00,157.95,158.02,157.22,157.22,4170.0,142.9702,143.0336,142.3094,142.3094,4170.0
2019-01-10 13:10:00,157.37,157.51,157.19,157.19,4000.0,142.4452,142.5719,142.2823,142.2823,4000.0
2019-01-10 13:15:00,157.14,157.24,156.97,157.22,3600.0,142.237,142.3275,142.0831,142.3094,3600.0
2019-01-10 13:20:00,157.17,157.22,156.92,157.22,4700.0,142.2642,142.3094,142.0379,142.3094,4700.0
2019-01-10 13:25:00,157.28,157.43,157.25,157.43,3205.0,142.3637,142.4995,142.3366,142.4995,3205.0
2019-01-10 13:30:00,157.43,157.47,157.17,157.36,2860.0,142.4995,142.5357,142.2642,142.4362,2860.0
2019-01-10 13:35:00,157.32,157.32,157.08,157.13,1900.0,142.4,142.4,142.1827,142.228,1900.0
2019-01-10 13:40:00,157.05,157.09,156.95,157.01,813.0,142.1556,142.1918,142.065,142.1194,813.0
2019-01-10 13:45:00,157.11,157.24,157.1,157.2,3952.0,142.2099,142.3275,142.2008,142.2913,3952.0
2019-01-10 13:50:00,157.25,157.28,157.12,157.26,4315.0,142.3366,142.3637,142.2189,142.3456,4315.0
2019-01-10 13:55:00,157.26,157.42,157.25,157.42,4900.0,142.3456,142.4905,142.3366,142.4905,4900.0
2019-01-10 14:00:00,157.52,157.62,157.44,157.44,4143.0,142.581,142.6715,142.5086,142.5086,4143.0
2019-01-10 14:05:00,157.55,157.9,157.55,157.9,1700.0,142.6081,142.9249,142.6081,142.9249,1700.0
2019-01-10 14:10:00,158.02,158.17,157.89,158.07,6105.0,143.0336,143.1693,142.9159,143.0788,6105.0
2019-01-10 14:15:00,158.05,158.28,157.99,158.28,1990.0,143.0607,143.2689,143.0064,143.2689,1990.0
2019-01-10 14:20:00,158.24,158.54,158.24,158.43,7465.0,143.2327,143.5042,143.2327,143.4047,7465.0
2019-01-10 14:25:00,158.33,158.35,157.89,157.89,6000.0,143.3142,143.3323,142.9159,142.9159,6000.0
2019-01-10 14:30:00,157.96,158.03,157.86,158.02,4810.0,142.9793,143.0426,142.8887,143.0336,4810.0
2019-01-10 14:35:00,157.93,158.04,157.87,157.89,3006.0,142.9521,143.0517,142.8978,142.9159,3006.0
2019-01-10 14:40:00,157.94,158.14,157.91,157.97,12705.0,142.9612,143.1422,142.934,142.9883,12705.0
2019-01-10 14:45:00,157.96,158.0,157.69,157.69,4617.0,142.9793,143.0155,142.7349,142.7349,4617.0
2019-01-10 14:50:00,157.73,157.77,157.42,157.5,22231.0,142.7711,142.8073,142.4905,142.5629,22231.0
2019-01-10 14:55:00,157.5,157.89,157.47,157.88,6619.0,142.5629,142.9159,142.5357,142.9068,6619.0
2019-01-10 15:00:00,157.85,157.96,157.81,157.82,7894.0,142.8797,142.9793,142.8435,142.8525,7894.0
2019-01-10 15:05:00,157.8,157.92,157.75,157.76,6695.0,142.8344,142.943,142.7892,142.7982,6695.0
2019-01-10 15:10:00,157.65,157.87,157.58,157.79,7107.0,142.6987,142.8978,142.6353,142.8254,7107.0
2019-01-10 15:15:00,157.81,157.82,157.58,157.58,6005.0,142.8435,142.8525,142.6353,142.6353,6005.0
2019-01-10 15:20:00,157.65,157.76,157.58,157.72,3967.0,142.6987,142.7982,142.6353,142.762,3967.0
2019-01-10 15:25:00,157.74,157.8,157.65,157.74,4745.0,142.7801,142.8344,142.6987,142.7801,4745.0
2019-01-10 15:30:00,157.77,157.86,157.63,157.75,12054.0,142.8073,142.8887,142.6806,142.7892,12054.0
2019-01-10 15:35:00,157.77,157.82,157.65,157.8,13402.0,142.8073,142.8525,142.6987,142.8344,13402.0
2019-01-10 15:40:00,157.86,157.96,157.74,157.87,9263.0,142.8887,142.9793,142.7801,142.8978,9263.0
2019-01-10 15:45:00,157.86,157.93,157.62,157.66,15694.0,142.8887,142.9521,142.6715,142.7077,15694.0
2019-01-10 15:50:00,157.67,157.95,157.65,157.93,24888.0,142.7168,142.9702,142.6987,142.9521,24888.0
2019-01-10 15:55:00,157.94,158.07,157.75,157.91,41812.0,142.9612,143.0788,142.7892,142.934,41812.0
2019-01-11 09:30:00,156.46,156.46,156.01,156.26,7092.0,141.6215,141.6215,141.2142,141.4405,7092.0
2019-01-11 09:35:00,156.29,157.02,156.0,157.02,14613.0,141.4676,142.1284,141.2051,142.1284,14613.0
2019-01-11 09:40:00,156.95,157.04,156.16,156.27,8718.0,142.065,142.1465,141.35,141.4495,8718.0
2019-01-11 09:45:00,156.41,157.0,156.41,156.91,6157.0,141.5763,142.1103,141.5763,142.0288,6157.0
2019-01-11 09:50:00,156.82,156.91,156.43,156.63,31273.0,141.9474,142.0288,141.5944,141.7754,31273.0
2019-01-11 09:55:00,156.61,157.04,156.49,156.95,10550.0,141.7573,142.1465,141.6487,142.065,10550.0
2019-01-11 10:00:00,156.96,156.99,156.77,156.89,4382.0,142.0741,142.1012,141.9021,142.0107,4382.0
2019-01-11 10:05:00,156.89,157.08,156.81,156.89,5197.0,142.0107,142.1827,141.9383,142.0107,5197.0
2019-01-11 10:10:00,157.0,157.01,156.79,156.87,4200.0,142.1103,142.1194,141.9202,141.9926,4200.0
2019-01-11 10:15:00,156.91,157.01,156.8,157.01,6019.0,142.0288,142.1194,141.9293,142.1194,6019.0
2019-01-11 10:20:00,157.0,157.0,156.54,156.64,3830.0,142.1103,142.1103,141.6939,141.7844,3830.0
2019-01-11 10:25:00,156.69,156.75,156.19,156.21,20765.0,141.8297,141.884,141.3771,141.3952,20765.0
2019-01-11 10:30:00,155.92,156.21,155.88,156.21,2900.0,141.1327,141.3952,141.0965,141.3952,2900.0
2019-01-11 10:35:00,156.31,156.4,156.01,156.06,4529.0,141.4857,141.5672,141.2142,141.2594,4529.0
2019-01-11 10:40:00,156.11,156.51,155.93,156.42,14258.0,141.3047,141.6668,141.1418,141.5853,14258.0
2019-01-11 10:45:00,156.33,156.65,156.22,156.48,6154.0,141.5038,141.7935,141.4043,141.6396,6154.0
2019-01-11 10:50:00,156.47,156.83,156.28,156.83,9643.0,141.6306,141.9564,141.4586,141.9564,9643.0
2019-01-11 10:55:00,156.92,156.96,156.73,156.81,6167.0,142.0379,142.0741,141.8659,141.9383,6167.0
2019-01-11 11:00:00,156.83,157.09,156.83,156.97,15577.0,141.9564,142.1918,141.9564,142.0831,15577.0
2019-01-11 11:05:00,156.92,157.0,156.72,156.89,6914.0,142.0379,142.1103,141.8569,142.0107,6914.0
2019-01-11 11:10:00,156.93,156.99,156.78,156.87,27517.0,142.0469,142.1012,141.9112,141.9926,27517.0
2019-01-11 11:15:00,156.87,157.17,156.71,157.13,46183.0,141.9926,142.2642,141.8478,142.228,46183.0
2019-01-11 11:20:00,157.13,157.25,156.97,157.25,4389.0,142.228,142.3366,142.0831,142.3366,4389.0
2019-01-11 11:25:00,157.26,157.34,157.09,157.34,6905.0,142.3456,142.4181,142.1918,142.4181,6905.0
2019-01-11 11:30:00,157.28,157.56,157.2,157.56,8203.0,142.3637,142.6172,142.2913,142.6172,8203.0
2019-01-11 11:35:00,157.52,157.68,157.43,157.48,3313.0,142.581,142.7258,142.4995,142.5448,3313.0
2019-01-11 11:40:00,157.48,157.75,157.36,157.67,18532.0,142.5448,142.7892,142.4362,142.7168,18532.0
2019-01-11 11:45:00,157.77,157.93,157.77,157.81,2717.0,142.8073,142.9521,142.8073,142.8435,2717.0
2019-01-11 11:50:00,157.76,157.82,157.46,157.47,3477.0,142.7982,142.8525,142.5267,142.5357,3477.0
2019-01-11 11:55:00,157.49,157.49,157.22,157.22,5870.0,142.5538,142.5538,142.3094,142.3094,5870.0
2019-01-11 12:00:00,157.2,157.48,157.2,157.37,11380.0,142.2913,142.5448,142.2913,142.4452,11380.0
2019-01-11 12:05:00,157.29,157.37,156.98,157.07,4047.0,142.3728,142.4452,142.0922,142.1737,4047.0
2019-01-11 12:10:00,157.07,157.27,156.9,157.27,3850.0,142.1737,142.3547,142.0198,142.3547,3850.0
2019-01-11 12:15:00,157.33,157.33,157.03,157.03,4281.0,142.409,142.409,142.1375,142.1375,4281.0
2019-01-11 12:20:00,157.06,157.25,156.93,157.25,2756.0,142.1646,142.3366,142.0469,142.3366,2756.0
2019-01-11 12:25:00,157.32,157.38,157.26,157.35,7840.0,142.4,142.4543,142.3456,142.4271,7840.0
2019-01-11 12:30:00,157.3,157.44,157.26,157.42,5130.0,142.3818,142.5086,142.3456,142.4905,5130.0
2019-01-11 12:35:00,157.4,157.62,157.34,157.56,4521.0,142.4724,142.6715,142.4181,142.6172,4521.0
2019-01-11 12:40:00,157.61,157.82,157.59,157.82,8466.0,142.6624,142.8525,142.6443,142.8525,8466.0
2019-01-11 12:45:00,157.83,157.99,157.8,157.99,6173.0,142.8616,143.0064,142.8344,143.0064,6173.0
2019-01-11 12:50:00,157.99,158.01,157.9,157.97,3160.0,143.0064,143.0245,142.9249,142.9883,3160.0
2019-01-11 12:55:00,157.93,158.0,157.85,157.85,6873.0,142.9521,143.0155,142.8797,142.8797,6873.0
2019-01-11 13:00:00,157.85,157.87,157.52,157.52,4912.0,142.8797,142.8978,142.581,142.581,4912.0
2019-01-11 13:05:00,157.59,157.74,157.59,157.59,4311.0,142.6443,142.7801,142.6443,142.6443,4311.0
2019-01-11 13:10:00,157.65,157.67,157.51,157.54,3859.0,142.6987,142.7168,142.5719,142.5991,3859.0
2019-01-11 13:15:00,157.58,157.66,157.43,157.61,7870.0,142.6353,142.7077,142.4995,142.6624,7870.0
2019-01-11 13:20:00,157.62,157.62,157.37,157.4,2700.0,142.6715,142.6715,142.4452,142.4724,2700.0
2019-01-11 13:25:00,157.27,157.3,157.16,157.22,6892.0,142.3547,142.3818,142.2551,142.3094,6892.0
2019-01-11 13:30:00,157.27,157.32,157.2,157.2,3938.0,142.3547,142.4,142.2913,142.2913,3938.0
2019-01-11 13:35:00,157.23,157.3,157.14,157.14,6773.0,142.3185,142.3818,142.237,142.237,6773.0
2019-01-11 13:40:00,157.17,157.18,156.96,157.02,16671.0,142.2642,142.2732,142.0741,142.1284,16671.0
2019-01-11 13:45:00,157.01,157.09,156.96,157.0,4443.0,142.1194,142.1918,142.0741,142.1103,4443.0
2019-01-11 13:50:00,156.94,157.15,156.94,157.09,5724.0,142.056,142.2461,142.056,142.1918,5724.0
2019-01-11 13:55:00,157.14,157.15,156.94,156.99,38953.0,142.237,142.2461,142.056,142.1012,38953.0
2019-01-11 14:00:00,156.99,157.21,156.95,157.15,33853.0,142.1012,142.3004,142.065,142.2461,33853.0
2019-01-11 14:05:00,157.15,157.71,157.08,157.71,21083.0,142.2461,142.753,142.1827,142.753,21083.0
2019-01-11 14:10:00,157.71,157.76,157.47,157.59,18046.0,142.753,142.7982,142.5357,142.6443,18046.0
2019-01-11 14:15:00,157.59,157.69,157.57,157.62,3633.0,142.6443,142.7349,142.6262,142.6715,3633.0
2019-01-11 14:20:00,157.56,157.63,157.43,157.47,2880.0,142.6172,142.6806,142.4995,142.5357,2880.0
2019-01-11 14:25:00,157.5,157.72,157.45,157.66,3951.0,142.5629,142.762,142.5176,142.7077,3951.0
2019-01-11 14:30:00,157.69,157.73,157.56,157.6,5519.0,142.7349,142.7711,142.6172,142.6534,5519.0
2019-01-11 14:35:00,157.67,157.92,157.67,157.74,3532.0,142.7168,142.943,142.7168,142.7801,3532.0
2019-01-11 14:40:00,157.72,157.78,157.54,157.74,2449.0,142.762,142.8163,142.5991,142.7801,2449.0
2019-01-11 14:45:00,157.68,157.68,157.53,157.61,2100.0,142.7258,142.7258,142.59,142.6624,2100.0
2019-01-11 14:50:00,157.66,157.75,157.53,157.59,5394.0,142.7077,142.7892,142.59,142.6443,5394.0
2019-01-11 14:55:00,157.46,157.46,157.34,157.34,2483.0,142.5267,142.5267,142.4181,142.4181,2483.0
2019-01-11 15:00:00,157.33,157.49,157.29,157.31,3528.0,142.409,142.5538,142.3728,142.3909,3528.0
2019-01-11 15:05:00,157.38,157.67,157.38,157.47,4423.0,142.4543,142.7168,142.4543,142.5357,4423.0
2019-01-11 15:10:00,157.46,157.54,157.35,157.35,3787.0,142.5267,142.5991,142.4271,142.4271,3787.0
2019-01-11 15:15:00,157.3,157.32,157.13,157.25,9611.0,142.3818,142.4,142.228,142.3366,9611.0
2019-01-11 15:20:00,157.22,157.24,157.15,157.15,4693.0,142.3094,142.3275,142.2461,142.2461,4693.0
2019-01-11 15:25:00,157.15,157.16,157.01,157.06,5211.0,142.2461,142.2551,142.1194,142.1646,5211.0
2019-01-11 15:30:00,157.06,157.26,157.06,157.26,6554.0,142.1646,142.3456,142.1646,142.3456,6554.0
2019-01-11 15:35:00,157.28,157.54,157.26,157.51,8426.0,142.3637,142.5991,142.3456,142.5719,8426.0
2019-01-11 15:40:00,157.55,157.56,157.47,157.55,7219.0,142.6081,142.6172,142.5357,142.6081,7219.0
2019-01-11 15:45:00,157.55,157.87,157.55,157.85,14174.0,142.6081,142.8978,142.6081,142.8797,14174.0
2019-01-11 15:50:00,157.83,157.95,157.75,157.76,16092.0,142.8616,142.9702,142.7892,142.7982,16092.0
2019-01-11 15:55:00,157.78,157.99,157.76,157.95,42970.0,142.8163,143.0064,142.7982,142.9702,42970.0
2019-01-14 09:30:00,156.38,156.38,155.38,155.38,6572.0,141.5491,141.5491,140.6439,140.6439,6572.0
2019-01-14 09:35:00,155.79,156.46,155.62,155.85,8635.0,141.0151,141.6215,140.8612,141.0694,8635.0
2019-01-14 09:40:00,155.85,156.15,155.74,155.86,4100.0,141.0694,141.3409,140.9698,141.0784,4100.0
2019-01-14 09:45:00,156.0,156.27,155.91,155.97,4115.0,141.2051,141.4495,141.1237,141.178,4115.0
2019-01-14 09:50:00,156.06,156.55,156.03,156.19,7288.0,141.2594,141.703,141.2323,141.3771,7288.0
2019-01-14 09:55:00,156.18,156.2,155.81,155.81,2404.0,141.3681,141.3862,141.0332,141.0332,2404.0
2019-01-14 10:00:00,155.95,156.63,155.95,156.63,6058.0,141.1599,141.7754,141.1599,141.7754,6058.0
2019-01-14 10:05:00,156.63,156.67,156.27,156.61,6644.0,141.7754,141.8116,141.4495,141.7573,6644.0
2019-01-14 10:10:00,156.75,156.75,156.4,156.48,2900.0,141.884,141.884,141.5672,141.6396,2900.0
2019-01-14 10:15:00,156.3,156.33,155.81,156.1,18846.0,141.4767,141.5038,141.0332,141.2957,18846.0
2019-01-14 10:20:00,156.14,156.23,155.87,156.06,13300.0,141.3319,141.4133,141.0875,141.2594,13300.0
2019-01-14 10:25:00,156.12,156.12,155.8,156.01,6092.0,141.3138,141.3138,141.0241,141.2142,6092.0
2019-01-14 10:30:00,155.9,156.18,155.9,156.08,4737.0,141.1146,141.3681,141.1146,141.2776,4737.0
2019-01-14 10:35:00,156.01,156.06,155.9,155.98,2525.0,141.2142,141.2594,141.1146,141.187,2525.0
2019-01-14 10:40:00,155.98,156.12,155.98,156.12,3759.0,141.187,141.3138,141.187,141.3138,3759.0
2019-01-14 10:45:00,156.22,156.31,155.84,156.01,6444.0,141.4043,141.4857,141.0603,141.2142,6444.0
2019-01-14 10:50:00,156.02,156.44,156.02,156.09,6640.0,141.2232,141.6034,141.2232,141.2866,6640.0
2019-01-14 10:55:00,156.2,156.37,156.15,156.15,3102.0,141.3862,141.54,141.3409,141.3409,3102.0
2019-01-14 11:00:00,156.1,156.32,155.94,156.2,5006.0,141.2957,141.4948,141.1508,141.3862,5006.0
2019-01-14 11:05:00,156.15,156.15,155.75,155.76,11656.0,141.3409,141.3409,140.9788,140.9879,11656.0
2019-01-14 11:10:00,155.71,156.08,155.64,155.68,12460.0,140.9426,141.2776,140.8793,140.9155,12460.0
2019-01-14 11:15:00,155.81,155.87,155.42,155.42,3620.0,141.0332,141.0875,140.6801,140.6801,3620.0
2019-01-14 11:20:00,155.47,155.75,155.47,155.6,4437.0,140.7254,140.9788,140.7254,140.8431,4437.0
2019-01-14 11:25:00,155.58,155.81,155.58,155.68,3305.0,140.825,141.0332,140.825,140.9155,3305.0
2019-01-14 11:30:00,155.67,155.92,155.6,155.92,4052.0,140.9064,141.1327,140.8431,141.1327,4052.0
2019-01-14 11:35:00,155.86,156.08,155.84,155.98,3691.0,141.0784,141.2776,141.0603,141.187,3691.0
2019-01-14 11:40:00,155.96,156.09,155.81,156.08,6749.0,141.1689,141.2866,141.0332,141.2776,6749.0
2019-01-14 11:45:00,156.03,156.05,155.94,155.96,3649.0,141.2323,141.2504,141.1508,141.1689,3649.0
2019-01-14 11:50:00,155.93,156.03,155.64,155.83,7225.0,141.1418,141.2323,140.8793,141.0513,7225.0
2019-01-14 11:55:00,155.92,155.96,155.48,155.61,5801.0,141.1327,141.1689,140.7345,140.8521,5801.0
2019-01-14 12:00:00,155.55,155.66,155.42,155.42,5623.0,140.7978,140.8974,140.6801,140.6801,5623.0
2019-01-14 12:05:00,155.45,155.74,155.38,155.74,3080.0,140.7073,140.9698,140.6439,140.9698,3080.0
2019-01-14 12:10:00,155.69,155.88,155.69,155.88,2504.0,140.9245,141.0965,140.9245,141.0965,2504.0
2019-01-14 12:15:00,155.94,157.15,155.94,156.99,16121.0,141.1508,142.2461,141.1508,142.1012,16121.0
2019-01-14 12:20:00,156.94,156.94,156.58,156.86,3300.0,142.056,142.056,141.7301,141.9836,3300.0
2019-01-14 12:25:00,156.81,156.81,156.59,156.77,3316.0,141.9383,141.9383,141.7392,141.9021,3316.0
2019-01-14 12:30:00,156.8,156.87,156.72,156.87,1125.0,141.9293,141.9926,141.8569,141.9926,1125.0
2019-01-14 12:35:00,156.8,156.84,156.66,156.84,3235.0,141.9293,141.9655,141.8025,141.9655,3235.0
2019-01-14 12:40:00,156.83,157.01,156.78,156.94,2818.0,141.9564,142.1194,141.9112,142.056,2818.0
2019-01-14 12:45:00,157.03,157.14,156.96,157.02,4445.0,142.1375,142.237,142.0741,142.1284,4445.0
2019-01-14 12:50:00,157.01,157.02,156.92,156.92,1126.0,142.1194,142.1284,142.0379,142.0379,1126.0
2019-01-14 12:55:00,156.92,156.95,156.83,156.95,1489.0,142.0379,142.065,141.9564,142.065,1489.0
2019-01-14 13:00:00,156.81,156.88,156.81,156.83,1300.0,141.9383,142.0017,141.9383,141.9564,1300.0
2019-01-14 13:05:00,156.72,156.85,156.63,156.85,3500.0,141.8569,141.9745,141.7754,141.9745,3500.0
2019-01-14 13:10:00,156.85,157.15,156.78,157.06,6450.0,141.9745,142.2461,141.9112,142.1646,6450.0
2019-01-14 13:15:00,157.15,157.19,157.07,157.19,1536.0,142.2461,142.2823,142.1737,142.2823,1536.0
2019-01-14 13:20:00,157.18,157.25,157.11,157.11,1018.0,142.2732,142.3366,142.2099,142.2099,1018.0
2019-01-14 13:25:00,157.07,157.07,156.94,156.94,800.0,142.1737,142.1737,142.056,142.056,800.0
2019-01-14 13:30:00,157.01,157.07,156.91,156.97,5532.0,142.1194,142.1737,142.0288,142.0831,5532.0
2019-01-14 13:35:00,157.08,157.17,157.0,157.12,1925.0,142.1827,142.2642,142.1103,142.2189,1925.0
2019-01-14 13:40:00,157.17,157.27,157.1,157.27,2400.0,142.2642,142.3547,142.2008,142.3547,2400.0
2019-01-14 13:45:00,157.28,157.35,157.21,157.35,12271.0,142.3637,142.4271,142.3004,142.4271,12271.0
2019-01-14 13:50:00,157.32,157.37,157.11,157.16,3113.0,142.4,142.4452,142.2099,142.2551,3113.0
2019-01-14 13:55:00,157.2,157.22,157.08,157.15,2461.0,142.2913,142.3094,142.1827,142.2461,2461.0
2019-01-14 14:00:00,157.11,157.16,156.98,157.15,2036.0,142.2099,142.2551,142.0922,142.2461,2036.0
2019-01-14 14:05:00,157.17,157.27,157.06,157.07,4336.0,142.2642,142.3547,142.1646,142.1737,4336.0
2019-01-14 14:10:00,157.09,157.2,156.95,157.01,2244.0,142.1918,142.2913,142.065,142.1194,2244.0
2019-01-14 14:15:00,157.05,157.08,156.9,156.94,2765.0,142.1556,142.1827,142.0198,142.056,2765.0
2019-01-14 14:20:00,156.93,157.04,156.93,157.04,1400.0,142.0469,142.1465,142.0469,142.1465,1400.0
2019-01-14 14:25:00,157.04,157.04,156.88,156.97,2434.0,142.1465,142.1465,142.0017,142.0831,2434.0
2019-01-14 14:30:00,157.03,157.29,157.01,157.21,2576.0,142.1375,142.3728,142.1194,142.3004,2576.0
2019-01-14 14:35:00,157.26,157.34,157.26,157.34,800.0,142.3456,142.4181,142.3456,142.4181,800.0
2019-01-14 14:40:00,157.36,157.49,157.32,157.49,2400.0,142.4362,142.5538,142.4,142.5538,2400.0
2019-01-14 14:45:00,157.56,157.66,157.56,157.58,1903.0,142.6172,142.7077,142.6172,142.6353,1903.0
2019-01-14 14:50:00,157.58,157.63,157.51,157.53,7614.0,142.6353,142.6806,142.5719,142.59,7614.0
2019-01-14 14:55:00,157.56,157.59,157.52,157.56,3858.0,142.6172,142.6443,142.581,142.6172,3858.0
2019-01-14 15:00:00,157.57,157.57,157.35,157.35,11266.0,142.6262,142.6262,142.4271,142.4271,11266.0
2019-01-14 15:05:00,157.38,157.44,157.18,157.22,6920.0,142.4543,142.5086,142.2732,142.3094,6920.0
2019-01-14 15:10:00,157.22,157.23,156.95,156.95,4312.0,142.3094,142.3185,142.065,142.065,4312.0
2019-01-14 15:15:00,157.02,157.18,157.02,157.06,6571.0,142.1284,142.2732,142.1284,142.1646,6571.0
2019-01-14 15:20:00,157.13,157.2,157.09,157.09,5992.0,142.228,142.2913,142.1918,142.1918,5992.0
2019-01-14 15:25:00,157.07,157.07,156.83,156.83,9250.0,142.1737,142.1737,141.9564,141.9564,9250.0
2019-01-14 15:30:00,156.83,156.98,156.76,156.76,8413.0,141.9564,142.0922,141.8931,141.8931,8413.0
2019-01-14 15:35:00,156.76,156.79,156.63,156.68,9841.0,141.8931,141.9202,141.7754,141.8206,9841.0
2019-01-14 15:40:00,156.66,156.66,156.38,156.39,17439.0,141.8025,141.8025,141.5491,141.5582,17439.0
2019-01-14 15:45:00,156.37,156.45,156.24,156.33,22224.0,141.54,141.6125,141.4224,141.5038,22224.0
2019-01-14 15:50:00,156.36,156.36,156.04,156.05,27274.0,141.531,141.531,141.2413,141.2504,27274.0
2019-01-14 15:55:00,156.02,156.44,156.02,156.17,55117.0,141.2232,141.6034,141.2232,141.359,55117.0
2019-01-15 09:30:00,156.52,156.7,155.89,156.17,7632.0,141.6758,141.8388,141.1056,141.359,7632.0
2019-01-15 09:35:00,156.18,156.87,156.18,156.42,6291.0,141.3681,141.9926,141.3681,141.5853,6291.0
2019-01-15 09:40:00,156.42,156.42,155.65,155.97,6178.0,141.5853,141.5853,140.8883,141.178,6178.0
2019-01-15 09:45:00,156.1,156.1,155.3,155.3,2285.0,141.2957,141.2957,140.5715,140.5715,2285.0
2019-01-15 09:50:00,155.27,155.55,154.74,155.11,10010.0,140.5444,140.7978,140.0646,140.3995,10010.0
2019-01-15 09:55:00,155.24,155.24,154.34,154.45,4031.0,140.5172,140.5172,139.7026,139.8021,4031.0
2019-01-15 10:00:00,154.49,155.71,154.49,155.51,9282.0,139.8383,140.9426,139.8383,140.7616,9282.0
2019-01-15 10:05:00,155.51,155.58,155.06,155.09,6833.0,140.7616,140.825,140.3543,140.3814,6833.0
2019-01-15 10:10:00,154.97,155.15,154.22,154.35,7181.0,140.2728,140.4358,139.594,139.7116,7181.0
2019-01-15 10:15:00,154.24,154.42,153.86,154.13,10075.0,139.6121,139.775,139.2681,139.5125,10075.0
2019-01-15 10:20:00,153.98,154.13,153.7,153.98,6083.0,139.3767,139.5125,139.1233,139.3767,6083.0
2019-01-15 10:25:00,154.05,154.09,153.81,153.84,5611.0,139.4401,139.4763,139.2228,139.25,5611.0
2019-01-15 10:30:00,153.96,154.19,153.91,154.03,7720.0,139.3586,139.5668,139.3134,139.422,7720.0
2019-01-15 10:35:00,154.16,154.35,154.02,154.29,6550.0,139.5396,139.7116,139.4129,139.6573,6550.0
2019-01-15 10:40:00,154.32,154.6,154.12,154.29,14100.0,139.6845,139.9379,139.5034,139.6573,14100.0
2019-01-15 10:45:00,154.2,154.26,153.95,154.03,4100.0,139.5758,139.6302,139.3496,139.422,4100.0
2019-01-15 10:50:00,154.11,154.51,154.11,154.51,4800.0,139.4944,139.8564,139.4944,139.8564,4800.0
2019-01-15 10:55:00,154.58,154.7,154.31,154.69,4800.0,139.9198,140.0284,139.6754,140.0194,4800.0
2019-01-15 11:00:00,154.74,154.75,154.49,154.75,3607.0,140.0646,140.0737,139.8383,140.0737,3607.0
2019-01-15 11:05:00,154.74,154.77,154.56,154.65,5097.0,140.0646,140.0918,139.9017,139.9832,5097.0
2019-01-15 11:10:00,154.67,154.67,154.36,154.65,5858.0,140.0013,140.0013,139.7207,139.9832,5858.0
2019-01-15 11:15:00,154.71,154.78,154.7,154.73,2300.0,140.0375,140.1008,140.0284,140.0556,2300.0
2019-01-15 11:20:00,154.7,154.71,154.39,154.66,9148.0,140.0284,140.0375,139.7478,139.9922,9148.0
2019-01-15 11:25:00,154.61,154.96,154.54,154.9,4051.0,139.947,140.2638,139.8836,140.2095,4051.0
2019-01-15 11:30:00,154.89,154.89,154.56,154.67,2300.0,140.2004,140.2004,139.9017,140.0013,2300.0
2019-01-15 11:35:00,154.71,154.81,154.66,154.67,3184.0,140.0375,140.128,139.9922,140.0013,3184.0
2019-01-15 11:40:00,154.64,154.93,154.62,154.79,5600.0,139.9741,140.2366,139.956,140.1099,5600.0
2019-01-15 11:45:00,154.77,155.09,154.77,155.05,2533.0,140.0918,140.3814,140.0918,140.3452,2533.0
2019-01-15 11:50:00,155.11,155.2,154.92,155.09,6251.0,140.3995,140.481,140.2276,140.3814,6251.0
2019-01-15 11:55:00,155.09,155.4,155.09,155.2,3600.0,140.3814,140.662,140.3814,140.481,3600.0
2019-01-15 12:00:00,155.26,155.68,155.26,155.56,3383.0,140.5353,140.9155,140.5353,140.8069,3383.0
2019-01-15 12:05:00,155.57,155.63,155.15,155.15,6892.0,140.8159,140.8702,140.4358,140.4358,6892.0
2019-01-15 12:10:00,155.17,155.5,155.16,155.39,7304.0,140.4539,140.7526,140.4448,140.653,7304.0
2019-01-15 12:15:00,155.37,155.43,155.25,155.43,3994.0,140.6349,140.6892,140.5263,140.6892,3994.0
2019-01-15 12:20:00,155.37,155.48,155.37,155.39,1700.0,140.6349,140.7345,140.6349,140.653,1700.0
2019-01-15 12:25:00,155.36,155.36,155.23,155.28,1300.0,140.6258,140.6258,140.5082,140.5534,1300.0
2019-01-15 12:30:00,155.32,155.32,155.0,155.0,3300.0,140.5896,140.5896,140.3,140.3,3300.0
2019-01-15 12:35:00,155.02,155.14,154.94,155.1,5007.0,140.3181,140.4267,140.2457,140.3905,5007.0
2019-01-15 12:40:00,155.09,155.17,154.94,155.03,4503.0,140.3814,140.4539,140.2457,140.3271,4503.0
2019-01-15 12:45:00,155.02,155.1,154.93,154.93,2400.0,140.3181,140.3905,140.2366,140.2366,2400.0
2019-01-15 12:50:00,154.92,154.94,154.84,154.92,1800.0,140.2276,140.2457,140.1552,140.2276,1800.0
2019-01-15 12:55:00,154.86,154.88,154.72,154.83,2303.0,140.1733,140.1914,140.0465,140.1461,2303.0
2019-01-15 13:00:00,154.79,154.79,154.62,154.64,3054.0,140.1099,140.1099,139.956,139.9741,3054.0
2019-01-15 13:05:00,154.62,154.66,154.56,154.61,5478.0,139.956,139.9922,139.9017,139.947,5478.0
2019-01-15 13:10:00,154.58,154.61,154.27,154.36,6574.0,139.9198,139.947,139.6392,139.7207,6574.0
2019-01-15 13:15:00,154.31,154.4,154.27,154.4,1970.0,139.6754,139.7569,139.6392,139.7569,1970.0
2019-01-15 13:20:00,154.45,154.5,154.33,154.4,7156.0,139.8021,139.8474,139.6935,139.7569,7156.0
2019-01-15 13:25:00,154.36,154.45,154.28,154.28,5900.0,139.7207,139.8021,139.6483,139.6483,5900.0
2019-01-15 13:30:00,154.33,154.35,154.23,154.32,11900.0,139.6935,139.7116,139.603,139.6845,11900.0
2019-01-15 13:35:00,154.32,154.4,154.28,154.29,7890.0,139.6845,139.7569,139.6483,139.6573,7890.0
2019-01-15 13:40:00,154.32,154.46,154.31,154.36,4294.0,139.6845,139.8112,139.6754,139.7207,4294.0
2019-01-15 13:45:00,154.39,154.44,154.27,154.33,10149.0,139.7478,139.7931,139.6392,139.6935,10149.0
2019-01-15 13:50:00,154.37,154.51,154.33,154.5,14636.0,139.7297,139.8564,139.6935,139.8474,14636.0
2019-01-15 13:55:00,154.44,154.81,154.44,154.7,32153.0,139.7931,140.128,139.7931,140.0284,32153.0
2019-01-15 14:00:00,154.79,154.9,154.6,154.6,7704.0,140.1099,140.2095,139.9379,139.9379,7704.0
2019-01-15 14:05:00,154.54,154.82,154.53,154.73,3753.0,139.8836,140.137,139.8746,140.0556,3753.0
2019-01-15 14:10:00,154.8,154.96,154.75,154.96,3242.0,140.1189,140.2638,140.0737,140.2638,3242.0
2019-01-15 14:15:00,154.91,154.97,154.7,154.97,5335.0,140.2185,140.2728,140.0284,140.2728,5335.0
2019-01-15 14:20:00,154.91,154.91,154.6,154.61,4532.0,140.2185,140.2185,139.9379,139.947,4532.0
2019-01-15 14:25:00,154.56,154.56,154.1,154.2,6985.0,139.9017,139.9017,139.4853,139.5758,6985.0
2019-01-15 14:30:00,154.16,154.57,154.01,154.38,4101.0,139.5396,139.9108,139.4039,139.7388,4101.0
2019-01-15 14:35:00,154.41,154.42,153.79,154.02,9071.0,139.7659,139.775,139.2047,139.4129,9071.0
2019-01-15 14:40:00,154.09,154.33,154.04,154.22,12096.0,139.4763,139.6935,139.431,139.594,12096.0
2019-01-15 14:45:00,154.12,154.25,153.92,153.97,7614.0,139.5034,139.6211,139.3224,139.3677,7614.0
2019-01-15 14:50:00,154.01,154.16,153.94,154.05,5729.0,139.4039,139.5396,139.3405,139.4401,5729.0
2019-01-15 14:55:00,154.05,154.15,153.95,154.08,13484.0,139.4401,139.5306,139.3496,139.4672,13484.0
2019-01-15 15:00:00,154.07,154.11,153.99,154.08,11508.0,139.4582,139.4944,139.3858,139.4672,11508.0
2019-01-15 15:05:00,154.08,154.3,154.05,154.25,20411.0,139.4672,139.6664,139.4401,139.6211,20411.0
2019-01-15 15:10:00,154.3,154.35,154.19,154.32,7882.0,139.6664,139.7116,139.5668,139.6845,7882.0
2019-01-15 15:15:00,154.34,154.38,154.17,154.28,6424.0,139.7026,139.7388,139.5487,139.6483,6424.0
2019-01-15 15:20:00,154.27,154.34,154.02,154.02,26879.0,139.6392,139.7026,139.4129,139.4129,26879.0
2019-01-15 15:25:00,154.04,154.15,153.98,154.12,11750.0,139.431,139.5306,139.3767,139.5034,11750.0
2019-01-15 15:30:00,154.18,154.26,154.13,154.19,12475.0,139.5577,139.6302,139.5125,139.5668,12475.0
2019-01-15 15:35:00,154.18,154.25,153.95,154.03,20778.0,139.5577,139.6211,139.3496,139.422,20778.0
2019-01-15 15:40:00,154.01,154.15,153.97,154.12,35512.0,139.4039,139.5306,139.3677,139.5034,35512.0
2019-01-15 15:45:00,154.12,154.26,154.09,154.14,76324.0,139.5034,139.6302,139.4763,139.5215,76324.0
2019-01-15 15:50:00,154.14,154.23,154.12,154.2,45889.0,139.5215,139.603,139.5034,139.5758,45889.0
2019-01-15 15:55:00,154.21,154.4,154.15,154.37,41721.0,139.5849,139.7569,139.5306,139.7297,41721.0
2019-01-16 09:30:00,154.49,154.74,153.95,154.74,9381.0,139.8383,140.0646,139.3496,140.0646,9381.0
2019-01-16 09:35:00,154.77,155.68,154.77,155.68,4547.0,140.0918,140.9155,140.0918,140.9155,4547.0
2019-01-16 09:40:00,155.65,155.7,155.44,155.66,4400.0,140.8883,140.9336,140.6982,140.8974,4400.0
2019-01-16 09:45:00,155.74,156.45,155.64,155.77,19707.0,140.9698,141.6125,140.8793,140.997,19707.0
2019-01-16 09:50:00,155.65,156.06,155.5,156.06,6032.0,140.8883,141.2594,140.7526,141.2594,6032.0
2019-01-16 09:55:00,155.92,156.06,155.86,155.97,4400.0,141.1327,141.2594,141.0784,141.178,4400.0
2019-01-16 10:00:00,156.2,156.28,155.93,156.28,14404.0,141.3862,141.4586,141.1418,141.4586,14404.0
2019-01-16 10:05:00,156.32,156.42,155.73,155.73,4791.0,141.4948,141.5853,140.9607,140.9607,4791.0
2019-01-16 10:10:00,155.79,155.97,155.65,155.97,4680.0,141.0151,141.178,140.8883,141.178,4680.0
2019-01-16 10:15:00,155.96,155.96,155.74,155.74,2090.0,141.1689,141.1689,140.9698,140.9698,2090.0
2019-01-16 10:20:00,155.71,155.75,155.47,155.7,5137.0,140.9426,140.9788,140.7254,140.9336,5137.0
2019-01-16 10:25:00,155.7,155.77,155.51,155.68,22326.0,140.9336,140.997,140.7616,140.9155,22326.0
2019-01-16 10:30:00,155.61,155.69,155.22,155.31,8765.0,140.8521,140.9245,140.4991,140.5806,8765.0
2019-01-16 10:35:00,155.25,155.4,155.01,155.01,8760.0,140.5263,140.662,140.309,140.309,8760.0
2019-01-16 10:40:00,155.01,155.01,154.6,154.99,13185.0,140.309,140.309,139.9379,140.2909,13185.0
2019-01-16 10:45:00,154.84,155.31,154.82,155.23,18778.0,140.1552,140.5806,140.137,140.5082,18778.0
2019-01-16 10:50:00,155.25,155.68,155.24,155.5,23659.0,140.5263,140.9155,140.5172,140.7526,23659.0
2019-01-16 10:55:00,155.5,155.7,155.41,155.6,8675.0,140.7526,140.9336,140.6711,140.8431,8675.0
2019-01-16 11:00:00,155.61,155.64,155.32,155.33,7737.0,140.8521,140.8793,140.5896,140.5987,7737.0
2019-01-16 11:05:00,155.39,155.7,155.24,155.59,9042.0,140.653,140.9336,140.5172,140.834,9042.0
2019-01-16 11:10:00,155.56,155.77,155.49,155.77,6404.0,140.8069,140.997,140.7435,140.997,6404.0
2019-01-16 11:15:00,155.73,156.21,155.63,156.17,14131.0,140.9607,141.3952,140.8702,141.359,14131.0
2019-01-16 11:20:00,156.17,156.3,156.01,156.3,3404.0,141.359,141.4767,141.2142,141.4767,3404.0
2019-01-16 11:25:00,156.25,156.29,156.07,156.28,3700.0,141.4314,141.4676,141.2685,141.4586,3700.0
2019-01-16 11:30:00,156.3,156.32,156.12,156.18,4400.0,141.4767,141.4948,141.3138,141.3681,4400.0
2019-01-16 11:35:00,156.26,156.37,156.0,156.0,3174.0,141.4405,141.54,141.2051,141.2051,3174.0
2019-01-16 11:40:00,155.94,156.14,155.92,155.99,4200.0,141.1508,141.3319,141.1327,141.1961,4200.0
2019-01-16 11:45:00,155.99,156.0,155.42,155.45,6314.0,141.1961,141.2051,140.6801,140.7073,6314.0
2019-01-16 11:50:00,155.48,155.54,155.4,155.45,1701.0,140.7345,140.7888,140.662,140.7073,1701.0
2019-01-16 11:55:00,155.41,155.41,155.15,155.41,5100.0,140.6711,140.6711,140.4358,140.6711,5100.0
2019-01-16 12:00:00,155.46,155.56,155.38,155.38,3827.0,140.7164,140.8069,140.6439,140.6439,3827.0
2019-01-16 12:05:00,155.41,155.49,155.3,155.33,3804.0,140.6711,140.7435,140.5715,140.5987,3804.0
2019-01-16 12:10:00,155.33,155.68,155.32,155.53,5000.0,140.5987,140.9155,140.5896,140.7797,5000.0
2019-01-16 12:15:00,155.49,155.6,155.22,155.57,2900.0,140.7435,140.8431,140.4991,140.8159,2900.0
2019-01-16 12:20:00,155.54,155.63,155.4,155.55,3600.0,140.7888,140.8702,140.662,140.7978,3600.0
2019-01-16 12:25:00,155.5,155.59,155.41,155.49,4200.0,140.7526,140.834,140.6711,140.7435,4200.0
2019-01-16 12:30:00,155.62,155.64,155.44,155.6,4100.0,140.8612,140.8793,140.6982,140.8431,4100.0
2019-01-16 12:35:00,155.56,155.59,155.36,155.52,3960.0,140.8069,140.834,140.6258,140.7707,3960.0
2019-01-16 12:40:00,155.65,155.95,155.65,155.95,3300.0,140.8883,141.1599,140.8883,141.1599,3300.0
2019-01-16 12:45:00,155.86,155.94,155.8,155.81,3209.0,141.0784,141.1508,141.0241,141.0332,3209.0
2019-01-16 12:50:00,155.79,155.84,155.69,155.8,2605.0,141.0151,141.0603,140.9245,141.0241,2605.0
2019-01-16 12:55:00,155.81,155.95,155.77,155.78,4500.0,141.0332,141.1599,140.997,141.006,4500.0
2019-01-16 13:00:00,155.72,155.8,155.6,155.62,3327.0,140.9517,141.0241,140.8431,140.8612,3327.0
2019-01-16 13:05:00,155.63,155.63,155.38,155.58,4036.0,140.8702,140.8702,140.6439,140.825,4036.0
2019-01-16 13:10:00,155.65,155.66,155.53,155.57,4441.0,140.8883,140.8974,140.7797,140.8159,4441.0
2019-01-16 13:15:00,155.48,155.62,155.43,155.58,4824.0,140.7345,140.8612,140.6892,140.825,4824.0
2019-01-16 13:20:00,155.56,155.61,155.46,155.46,5600.0,140.8069,140.8521,140.7164,140.7164,5600.0
2019-01-16 13:25:00,155.51,155.58,155.49,155.56,2600.0,140.7616,140.825,140.7435,140.8069,2600.0
2019-01-16 13:30:00,155.56,155.7,155.56,155.65,5100.0,140.8069,140.9336,140.8069,140.8883,5100.0
2019-01-16 13:35:00,155.6,155.72,155.59,155.65,2429.0,140.8431,140.9517,140.834,140.8883,2429.0
2019-01-16 13:40:00,155.63,155.77,155.63,155.65,5302.0,140.8702,140.997,140.8702,140.8883,5302.0
2019-01-16 13:45:00,155.62,155.79,155.57,155.79,5755.0,140.8612,141.0151,140.8159,141.0151,5755.0
2019-01-16 13:50:00,155.72,155.75,155.59,155.75,3800.0,140.9517,140.9788,140.834,140.9788,3800.0
2019-01-16 13:55:00,155.82,155.93,155.79,155.85,2900.0,141.0422,141.1418,141.0151,141.0694,2900.0
2019-01-16 14:00:00,155.87,155.99,155.84,155.86,5200.0,141.0875,141.1961,141.0603,141.0784,5200.0
2019-01-16 14:05:00,155.81,155.82,155.76,155.81,3332.0,141.0332,141.0422,140.9879,141.0332,3332.0
2019-01-16 14:10:00,155.77,155.77,155.65,155.71,3202.0,140.997,140.997,140.8883,140.9426,3202.0
2019-01-16 14:15:00,155.71,156.22,155.7,156.05,11643.0,140.9426,141.4043,140.9336,141.2504,11643.0
2019-01-16 14:20:00,156.04,156.15,156.04,156.1,3449.0,141.2413,141.3409,141.2413,141.2957,3449.0
2019-01-16 14:25:00,156.04,156.06,155.94,156.05,2466.0,141.2413,141.2594,141.1508,141.2504,2466.0
2019-01-16 14:30:00,156.06,156.26,156.03,156.26,4000.0,141.2594,141.4405,141.2323,141.4405,4000.0
2019-01-16 14:35:00,156.24,156.25,156.09,156.17,5797.0,141.4224,141.4314,141.2866,141.359,5797.0
2019-01-16 14:40:00,156.19,156.4,156.19,156.33,7060.0,141.3771,141.5672,141.3771,141.5038,7060.0
2019-01-16 14:45:00,156.33,156.33,156.23,156.24,5517.0,141.5038,141.5038,141.4133,141.4224,5517.0
2019-01-16 14:50:00,156.26,156.31,156.06,156.14,6400.0,141.4405,141.4857,141.2594,141.3319,6400.0
2019-01-16 14:55:00,156.14,156.18,156.06,156.14,4209.0,141.3319,141.3681,141.2594,141.3319,4209.0
2019-01-16 15:00:00,156.13,156.3,156.07,156.28,7047.0,141.3228,141.4767,141.2685,141.4586,7047.0
2019-01-16 15:05:00,156.29,156.29,156.06,156.08,5457.0,141.4676,141.4676,141.2594,141.2776,5457.0
2019-01-16 15:10:00,156.09,156.13,155.95,155.99,10494.0,141.2866,141.3228,141.1599,141.1961,10494.0
2019-01-16 15:15:00,155.95,156.11,155.92,156.08,5667.0,141.1599,141.3047,141.1327,141.2776,5667.0
2019-01-16 15:20:00,156.1,156.27,156.05,156.2,7500.0,141.2957,141.4495,141.2504,141.3862,7500.0
2019-01-16 15:25:00,156.17,156.29,156.11,156.23,10690.0,141.359,141.4676,141.3047,141.4133,10690.0
2019-01-16 15:30:00,156.22,156.33,156.01,156.14,27927.0,141.4043,141.5038,141.2142,141.3319,27927.0
2019-01-16 15:35:00,156.13,156.26,156.1,156.2,14508.0,141.3228,141.4405,141.2957,141.3862,14508.0
2019-01-16 15:40:00,156.22,156.24,155.95,155.95,18123.0,141.4043,141.4224,141.1599,141.1599,18123.0
2019-01-16 15:45:00,155.89,155.93,155.67,155.89,20509.0,141.1056,141.1418,140.9064,141.1056,20509.0
2019-01-16 15:50:00,155.89,155.92,155.76,155.86,23572.0,141.1056,141.1327,140.9879,141.0784,23572.0
2019-01-16 15:55:00,155.89,156.05,155.76,155.82,53081.0,141.1056,141.2504,140.9879,141.0422,53081.0
2019-01-17 09:30:00,154.85,156.17,154.85,155.83,3385.0,140.1642,141.359,140.1642,141.0513,3385.0
2019-01-17 09:35:00,156.1,156.6,155.71,155.72,3700.0,141.2957,141.7482,140.9426,140.9517,3700.0
2019-01-17 09:40:00,155.86,155.89,155.58,155.72,4542.0,141.0784,141.1056,140.825,140.9517,4542.0
2019-01-17 09:45:00,155.98,156.1,155.84,156.04,3603.0,141.187,141.2957,141.0603,141.2413,3603.0
2019-01-17 09:50:00,156.03,156.14,155.65,156.11,4200.0,141.2323,141.3319,140.8883,141.3047,4200.0
2019-01-17 09:55:00,156.11,156.22,156.0,156.22,10575.0,141.3047,141.4043,141.2051,141.4043,10575.0
2019-01-17 10:00:00,156.33,156.44,155.93,155.93,2500.0,141.5038,141.6034,141.1418,141.1418,2500.0
2019-01-17 10:05:00,155.88,155.92,155.73,155.91,1260.0,141.0965,141.1327,140.9607,141.1237,1260.0
2019-01-17 10:10:00,156.41,156.41,156.4,156.41,149.0,141.5763,141.5763,141.5672,141.5763,149.0
2019-01-17 10:15:00,156.38,156.43,156.02,156.07,3323.0,141.5491,141.5944,141.2232,141.2685,3323.0
2019-01-17 10:20:00,155.97,155.97,155.65,155.94,2300.0,141.178,141.178,140.8883,141.1508,2300.0
2019-01-17 10:25:00,155.84,156.18,155.84,156.05,1928.0,141.0603,141.3681,141.0603,141.2504,1928.0
2019-01-17 10:30:00,156.06,156.06,155.92,156.01,1831.0,141.2594,141.2594,141.1327,141.2142,1831.0
2019-01-17 10:35:00,156.22,156.22,155.99,156.0,1165.0,141.4043,141.4043,141.1961,141.2051,1165.0
2019-01-17 10:40:00,156.0,156.0,156.0,156.0,0.0,141.2051,141.2051,141.2051,141.2051,0.0
2019-01-17 10:45:00,156.15,156.15,155.9,155.97,1096.0,141.3409,141.3409,141.1146,141.178,1096.0
2019-01-17 10:50:00,156.04,156.1,156.03,156.1,441.0,141.2413,141.2957,141.2323,141.2957,441.0
2019-01-17 10:55:00,156.06,156.16,156.06,156.07,800.0,141.2594,141.35,141.2594,141.2685,800.0
2019-01-17 11:00:00,156.34,156.74,156.25,156.7,4000.0,141.5129,141.875,141.4314,141.8388,4000.0
2019-01-17 11:05:00,156.87,157.02,156.77,156.77,1922.0,141.9926,142.1284,141.9021,141.9021,1922.0
2019-01-17 11:10:00,156.92,157.0,156.89,157.0,2300.0,142.0379,142.1103,142.0107,142.1103,2300.0
2019-01-17 11:15:00,156.99,157.01,156.85,156.86,1000.0,142.1012,142.1194,141.9745,141.9836,1000.0
2019-01-17 11:20:00,156.84,156.96,156.81,156.89,2968.0,141.9655,142.0741,141.9383,142.0107,2968.0
2019-01-17 11:25:00,156.91,157.35,156.9,157.33,3399.0,142.0288,142.4271,142.0198,142.409,3399.0
2019-01-17 11:30:00,157.32,157.5,157.2,157.37,5840.0,142.4,142.5629,142.2913,142.4452,5840.0
2019-01-17 11:35:00,157.44,157.57,157.24,157.24,4440.0,142.5086,142.6262,142.3275,142.3275,4440.0
2019-01-17 11:40:00,157.24,157.48,157.23,157.39,5515.0,142.3275,142.5448,142.3185,142.4633,5515.0
2019-01-17 11:45:00,157.38,157.48,157.29,157.29,6500.0,142.4543,142.5448,142.3728,142.3728,6500.0
2019-01-17 11:50:00,157.28,157.34,157.13,157.24,4100.0,142.3637,142.4181,142.228,142.3275,4100.0
2019-01-17 11:55:00,157.32,157.35,157.09,157.09,4400.0,142.4,142.4271,142.1918,142.1918,4400.0
2019-01-17 12:00:00,157.04,157.17,156.9,157.17,2327.0,142.1465,142.2642,142.0198,142.2642,2327.0
2019-01-17 12:05:00,157.19,157.2,156.86,156.91,6276.0,142.2823,142.2913,141.9836,142.0288,6276.0
2019-01-17 12:10:00,156.94,156.94,156.73,156.84,4945.0,142.056,142.056,141.8659,141.9655,4945.0
2019-01-17 12:15:00,156.86,157.11,156.85,157.1,2923.0,141.9836,142.2099,141.9745,142.2008,2923.0
2019-01-17 12:20:00,157.17,157.24,157.1,157.15,1840.0,142.2642,142.3275,142.2008,142.2461,1840.0
2019-01-17 12:25:00,157.15,157.16,156.97,157.01,2300.0,142.2461,142.2551,142.0831,142.1194,2300.0
2019-01-17 12:30:00,157.06,157.45,157.06,157.34,8025.0,142.1646,142.5176,142.1646,142.4181,8025.0
2019-01-17 12:35:00,157.4,157.4,157.07,157.07,3310.0,142.4724,142.4724,142.1737,142.1737,3310.0
2019-01-17 12:40:00,157.15,157.29,157.15,157.23,7369.0,142.2461,142.3728,142.2461,142.3185,7369.0
2019-01-17 12:45:00,157.17,157.17,156.94,157.05,4300.0,142.2642,142.2642,142.056,142.1556,4300.0
2019-01-17 12:50:00,157.11,157.11,156.96,157.0,1700.0,142.2099,142.2099,142.0741,142.1103,1700.0
2019-01-17 12:55:00,157.09,157.19,157.02,157.02,2505.0,142.1918,142.2823,142.1284,142.1284,2505.0
2019-01-17 13:00:00,157.06,157.4,157.05,157.38,1500.0,142.1646,142.4724,142.1556,142.4543,1500.0
2019-01-17 13:05:00,157.41,157.63,157.31,157.63,3152.0,142.4814,142.6806,142.3909,142.6806,3152.0
2019-01-17 13:10:00,157.66,157.81,157.64,157.7,3100.0,142.7077,142.8435,142.6896,142.7439,3100.0
2019-01-17 13:15:00,157.65,157.73,157.48,157.48,2177.0,142.6987,142.7711,142.5448,142.5448,2177.0
2019-01-17 13:20:00,157.47,157.84,157.47,157.82,3818.0,142.5357,142.8706,142.5357,142.8525,3818.0
2019-01-17 13:25:00,157.96,158.06,157.84,157.87,5709.0,142.9793,143.0698,142.8706,142.8978,5709.0
2019-01-17 13:30:00,157.84,157.87,157.81,157.87,1778.0,142.8706,142.8978,142.8435,142.8978,1778.0
2019-01-17 13:35:00,157.86,157.92,157.79,157.9,4515.0,142.8887,142.943,142.8254,142.9249,4515.0
2019-01-17 13:40:00,157.93,157.95,157.79,157.82,2700.0,142.9521,142.9702,142.8254,142.8525,2700.0
2019-01-17 13:45:00,157.87,158.07,157.87,157.91,4214.0,142.8978,143.0788,142.8978,142.934,4214.0
2019-01-17 13:50:00,157.81,157.88,157.79,157.8,1899.0,142.8435,142.9068,142.8254,142.8344,1899.0
2019-01-17 13:55:00,157.84,157.97,157.83,157.97,1700.0,142.8706,142.9883,142.8616,142.9883,1700.0
2019-01-17 14:00:00,157.99,158.0,157.76,157.77,10903.0,143.0064,143.0155,142.7982,142.8073,10903.0
2019-01-17 14:05:00,157.76,157.88,157.64,157.83,1600.0,142.7982,142.9068,142.6896,142.8616,1600.0
2019-01-17 14:10:00,157.86,157.86,157.71,157.77,2700.0,142.8887,142.8887,142.753,142.8073,2700.0
2019-01-17 14:15:00,157.8,157.88,157.8,157.87,2000.0,142.8344,142.9068,142.8344,142.8978,2000.0
2019-01-17 14:20:00,157.85,157.88,157.56,157.56,5711.0,142.8797,142.9068,142.6172,142.6172,5711.0
2019-01-17 14:25:00,157.62,157.7,157.58,157.7,1250.0,142.6715,142.7439,142.6353,142.7439,1250.0
2019-01-17 14:30:00,157.69,157.84,157.68,157.78,4323.0,142.7349,142.8706,142.7258,142.8163,4323.0
2019-01-17 14:35:00,157.81,158.49,157.72,158.4,7552.0,142.8435,143.459,142.762,143.3775,7552.0
2019-01-17 14:40:00,158.33,159.45,158.33,159.45,15376.0,143.3142,144.3279,143.3142,144.3279,15376.0
2019-01-17 14:45:00,159.59,160.93,159.55,160.42,36999.0,144.4547,145.6676,144.4185,145.206,36999.0
2019-01-17 14:50:00,160.46,160.6,159.66,159.74,14575.0,145.2422,145.3689,144.518,144.5904,14575.0
2019-01-17 14:55:00,159.74,159.76,158.9,159.0,11616.0,144.5904,144.6085,143.8301,143.9206,11616.0
2019-01-17 15:00:00,158.91,158.99,158.34,158.59,13902.0,143.8392,143.9116,143.3232,143.5495,13902.0
2019-01-17 15:05:00,158.48,158.9,158.4,158.56,10125.0,143.4499,143.8301,143.3775,143.5224,10125.0
2019-01-17 15:10:00,158.53,158.78,158.48,158.53,6200.0,143.4952,143.7215,143.4499,143.4952,6200.0
2019-01-17 15:15:00,158.46,158.6,158.33,158.6,5144.0,143.4318,143.5586,143.3142,143.5586,5144.0
2019-01-17 15:20:00,158.67,158.8,158.5,158.72,8033.0,143.6219,143.7396,143.468,143.6672,8033.0
2019-01-17 15:25:00,158.82,159.29,158.57,159.23,10881.0,143.7577,144.1831,143.5314,144.1288,10881.0
2019-01-17 15:30:00,159.28,159.78,159.21,159.72,30732.0,144.1741,144.6266,144.1107,144.5723,30732.0
2019-01-17 15:35:00,159.66,159.66,159.33,159.4,13216.0,144.518,144.518,144.2193,144.2827,13216.0
2019-01-17 15:40:00,159.36,159.51,159.13,159.18,13975.0,144.2465,144.3823,144.0383,144.0836,13975.0
2019-01-17 15:45:00,159.27,159.5,159.12,159.4,24451.0,144.165,144.3732,144.0292,144.2827,24451.0
2019-01-17 15:50:00,159.38,159.4,159.02,159.07,28948.0,144.2646,144.2827,143.9387,143.984,28948.0
2019-01-17 15:55:00,159.08,159.55,159.08,159.52,42679.0,143.993,144.4185,143.993,144.3913,42679.0
2019-01-18 09:30:00,160.41,160.88,160.35,160.5,75555.0,145.1969,145.6223,145.1426,145.2784,75555.0
2019-01-18 09:35:00,160.48,161.04,160.36,160.44,6000.0,145.2603,145.7672,145.1516,145.2241,6000.0
2019-01-18 09:40:00,160.38,160.63,160.15,160.21,12808.0,145.1697,145.396,144.9616,145.0159,12808.0
2019-01-18 09:45:00,160.23,161.19,160.06,161.01,8842.0,145.034,145.9029,144.8801,145.74,8842.0
2019-01-18 09:50:00,160.94,161.1,160.63,160.75,8855.0,145.6766,145.8215,145.396,145.5047,8855.0
2019-01-18 09:55:00,160.6,161.25,160.55,161.25,6946.0,145.3689,145.9572,145.3236,145.9572,6946.0
2019-01-18 10:00:00,161.06,161.25,160.53,160.68,7741.0,145.7853,145.9572,145.3055,145.4413,7741.0
2019-01-18 10:05:00,160.76,161.12,160.76,161.03,13580.0,145.5137,145.8396,145.5137,145.7581,13580.0
2019-01-18 10:10:00,161.09,161.3,160.97,161.26,4315.0,145.8124,146.0025,145.7038,145.9663,4315.0
2019-01-18 10:15:00,161.37,162.19,161.37,161.99,5929.0,146.0659,146.8081,146.0659,146.6271,5929.0
2019-01-18 10:20:00,161.96,162.02,161.58,161.98,12709.0,146.5999,146.6542,146.2559,146.618,12709.0
2019-01-18 10:25:00,161.97,161.97,161.59,161.77,14629.0,146.609,146.609,146.265,146.4279,14629.0
2019-01-18 10:30:00,161.76,162.02,161.76,162.02,6631.0,146.4189,146.6542,146.4189,146.6542,6631.0
2019-01-18 10:35:00,161.91,162.07,161.43,161.62,40029.0,146.5546,146.6995,146.1202,146.2921,40029.0
2019-01-18 10:40:00,161.43,162.15,161.39,161.96,5123.0,146.1202,146.7719,146.084,146.5999,5123.0
2019-01-18 10:45:00,162.06,162.12,161.81,161.86,1100.0,146.6904,146.7447,146.4641,146.5094,1100.0
2019-01-18 10:50:00,161.89,162.47,161.89,162.47,5267.0,146.5365,147.0615,146.5365,147.0615,5267.0
2019-01-18 10:55:00,162.32,162.5,162.07,162.3,4205.0,146.9258,147.0887,146.6995,146.9077,4205.0
2019-01-18 11:00:00,162.27,162.69,162.27,162.57,3301.0,146.8805,147.2607,146.8805,147.152,3301.0
2019-01-18 11:05:00,162.66,162.89,162.53,162.74,4125.0,147.2335,147.4417,147.1158,147.3059,4125.0
2019-01-18 11:10:00,162.86,162.95,162.53,162.67,3171.0,147.4145,147.496,147.1158,147.2426,3171.0
2019-01-18 11:15:00,162.48,162.63,162.38,162.38,6305.0,147.0706,147.2064,146.9801,146.9801,6305.0
2019-01-18 11:20:00,162.39,163.07,162.39,163.0,10891.0,146.9891,147.6046,146.9891,147.5413,10891.0
2019-01-18 11:25:00,163.01,163.51,163.01,163.38,4400.0,147.5503,148.0029,147.5503,147.8852,4400.0
2019-01-18 11:30:00,163.36,163.51,163.05,163.21,14078.0,147.8671,148.0029,147.5865,147.7314,14078.0
2019-01-18 11:35:00,163.19,163.55,163.19,163.55,6929.0,147.7132,148.0391,147.7132,148.0391,6929.0
2019-01-18 11:40:00,163.48,163.68,163.28,163.28,4217.0,147.9757,148.1568,147.7947,147.7947,4217.0
2019-01-18 11:45:00,163.23,163.63,163.2,163.63,7012.0,147.7495,148.1115,147.7223,148.1115,7012.0
2019-01-18 11:50:00,163.64,163.71,163.42,163.42,1900.0,148.1206,148.1839,147.9214,147.9214,1900.0
2019-01-18 11:55:00,163.43,163.61,163.22,163.53,3400.0,147.9305,148.0934,147.7404,148.021,3400.0
2019-01-18 12:00:00,163.62,163.85,163.52,163.66,2975.0,148.1025,148.3107,148.012,148.1387,2975.0
2019-01-18 12:05:00,163.64,163.82,163.55,163.82,7751.0,148.1206,148.2835,148.0391,148.2835,7751.0
2019-01-18 12:10:00,163.74,164.09,163.74,164.05,6517.0,148.2111,148.5279,148.2111,148.4917,6517.0
2019-01-18 12:15:00,164.04,164.1,163.68,163.91,4567.0,148.4826,148.5369,148.1568,148.365,4567.0
2019-01-18 12:20:00,163.88,163.91,163.53,163.73,4463.0,148.3378,148.365,148.021,148.202,4463.0
2019-01-18 12:25:00,163.9,164.17,163.83,163.98,7789.0,148.3559,148.6003,148.2926,148.4283,7789.0
2019-01-18 12:30:00,163.96,164.07,163.69,163.77,3203.0,148.4102,148.5098,148.1658,148.2382,3203.0
2019-01-18 12:35:00,163.72,163.79,163.59,163.59,5288.0,148.193,148.2563,148.0753,148.0753,5288.0
2019-01-18 12:40:00,163.66,163.92,163.61,163.71,6300.0,148.1387,148.374,148.0934,148.1839,6300.0
2019-01-18 12:45:00,163.65,163.7,163.48,163.52,2968.0,148.1296,148.1749,147.9757,148.012,2968.0
2019-01-18 12:50:00,163.55,163.65,163.39,163.58,2169.0,148.0391,148.1296,147.8943,148.0663,2169.0
2019-01-18 12:55:00,163.72,163.89,163.71,163.79,1200.0,148.193,148.3469,148.1839,148.2563,1200.0
2019-01-18 13:00:00,163.81,163.91,163.72,163.9,2894.0,148.2744,148.365,148.193,148.3559,2894.0
2019-01-18 13:05:00,163.84,163.9,163.72,163.75,2220.0,148.3016,148.3559,148.193,148.2201,2220.0
2019-01-18 13:10:00,163.82,163.82,163.35,163.5,66025.0,148.2835,148.2835,147.8581,147.9938,66025.0
2019-01-18 13:15:00,163.41,163.47,163.11,163.17,3229.0,147.9124,147.9667,147.6408,147.6951,3229.0
2019-01-18 13:20:00,163.31,163.37,163.06,163.06,9573.0,147.8219,147.8762,147.5956,147.5956,9573.0
2019-01-18 13:25:00,163.05,163.23,162.88,162.94,4654.0,147.5865,147.7495,147.4326,147.487,4654.0
2019-01-18 13:30:00,162.88,163.0,162.62,162.62,2100.0,147.4326,147.5413,147.1973,147.1973,2100.0
2019-01-18 13:35:00,162.63,162.73,162.55,162.61,9281.0,147.2064,147.2969,147.1339,147.1883,9281.0
2019-01-18 13:40:00,162.5,162.63,162.38,162.63,5807.0,147.0887,147.2064,146.9801,147.2064,5807.0
2019-01-18 13:45:00,162.59,162.74,162.55,162.67,8289.0,147.1702,147.3059,147.1339,147.2426,8289.0
2019-01-18 13:50:00,162.69,162.75,162.58,162.69,1300.0,147.2607,147.315,147.1611,147.2607,1300.0
2019-01-18 13:55:00,162.69,162.76,162.52,162.73,9336.0,147.2607,147.324,147.1068,147.2969,9336.0
2019-01-18 14:00:00,162.75,162.75,162.51,162.64,5855.0,147.315,147.315,147.0977,147.2154,5855.0
2019-01-18 14:05:00,162.63,162.68,162.47,162.65,3818.0,147.2064,147.2516,147.0615,147.2245,3818.0
2019-01-18 14:10:00,162.61,162.7,162.4,162.41,5978.0,147.1883,147.2697,146.9982,147.0072,5978.0
2019-01-18 14:15:00,162.37,162.62,162.35,162.38,5401.0,146.971,147.1973,146.9529,146.9801,5401.0
2019-01-18 14:20:00,162.39,162.39,162.24,162.34,5441.0,146.9891,146.9891,146.8533,146.9439,5441.0
2019-01-18 14:25:00,162.25,162.32,162.08,162.28,28928.0,146.8624,146.9258,146.7085,146.8896,28928.0
2019-01-18 14:30:00,162.17,162.21,161.95,161.95,2397.0,146.79,146.8262,146.5908,146.5908,2397.0
2019-01-18 14:35:00,161.91,161.96,161.77,161.78,14501.0,146.5546,146.5999,146.4279,146.437,14501.0
2019-01-18 14:40:00,161.79,161.98,161.6,161.71,4993.0,146.446,146.618,146.274,146.3736,4993.0
2019-01-18 14:45:00,161.68,161.82,161.5,161.81,17768.0,146.3465,146.4732,146.1835,146.4641,17768.0
2019-01-18 14:50:00,161.76,161.83,161.55,161.63,16764.0,146.4189,146.4822,146.2288,146.3012,16764.0
2019-01-18 14:55:00,161.66,161.81,161.66,161.81,5246.0,146.3284,146.4641,146.3284,146.4641,5246.0
2019-01-18 15:00:00,161.71,161.71,161.48,161.53,5781.0,146.3736,146.3736,146.1654,146.2107,5781.0
2019-01-18 15:05:00,161.58,161.58,161.31,161.32,8624.0,146.2559,146.2559,146.0115,146.0206,8624.0
2019-01-18 15:10:00,161.33,161.56,161.21,161.56,13100.0,146.0296,146.2378,145.921,146.2378,13100.0
2019-01-18 15:15:00,161.58,161.75,161.56,161.68,10300.0,146.2559,146.4098,146.2378,146.3465,10300.0
2019-01-18 15:20:00,161.68,161.75,161.56,161.73,7669.0,146.3465,146.4098,146.2378,146.3917,7669.0
2019-01-18 15:25:00,161.71,161.8,161.65,161.67,8855.0,146.3736,146.4551,146.3193,146.3374,8855.0
2019-01-18 15:30:00,161.7,161.97,161.69,161.79,19149.0,146.3646,146.609,146.3555,146.446,19149.0
2019-01-18 15:35:00,161.82,162.05,161.82,162.01,16250.0,146.4732,146.6814,146.4732,146.6452,16250.0
2019-01-18 15:40:00,162.03,162.06,161.94,161.98,25579.0,146.6633,146.6904,146.5818,146.618,25579.0
2019-01-18 15:45:00,161.93,162.06,161.83,161.95,33405.0,146.5727,146.6904,146.4822,146.5908,33405.0
2019-01-18 15:50:00,161.93,161.95,161.83,161.93,39600.0,146.5727,146.5908,146.4822,146.5727,39600.0
2019-01-18 15:55:00,161.94,162.5,161.94,162.47,68333.0,146.5818,147.0887,146.5818,147.0615,68333.0
2019-01-22 09:30:00,160.78,161.37,159.95,160.16,10394.0,145.5318,146.0659,144.7805,144.9706,10394.0
2019-01-22 09:35:00,159.98,160.14,159.52,159.86,3300.0,144.8077,144.9525,144.3913,144.6991,3300.0
2019-01-22 09:40:00,159.66,159.7,159.33,159.48,2805.0,144.518,144.5542,144.2193,144.3551,2805.0
2019-01-22 09:45:00,159.35,159.35,158.73,158.73,4188.0,144.2374,144.2374,143.6762,143.6762,4188.0
2019-01-22 09:50:00,158.69,158.69,158.05,158.5,6200.0,143.64,143.64,143.0607,143.468,6200.0
2019-01-22 09:55:00,158.72,159.12,158.49,159.08,6677.0,143.6672,144.0292,143.459,143.993,6677.0
2019-01-22 10:00:00,159.02,159.04,158.71,158.91,5069.0,143.9387,143.9568,143.6581,143.8392,5069.0
2019-01-22 10:05:00,158.89,159.03,158.66,159.0,9316.0,143.8211,143.9478,143.6129,143.9206,9316.0
2019-01-22 10:10:00,158.86,159.1,158.82,158.97,3308.0,143.7939,144.0111,143.7577,143.8935,3308.0
2019-01-22 10:15:00,158.87,159.28,158.84,159.14,9655.0,143.803,144.1741,143.7758,144.0473,9655.0
2019-01-22 10:20:00,159.2,159.5,159.19,159.46,3913.0,144.1017,144.3732,144.0926,144.337,3913.0
2019-01-22 10:25:00,159.47,159.54,158.95,159.27,8900.0,144.346,144.4094,143.8754,144.165,8900.0
2019-01-22 10:30:00,159.19,159.62,159.19,159.62,4309.0,144.0926,144.4818,144.0926,144.4818,4309.0
2019-01-22 10:35:00,159.55,159.88,159.5,159.67,4129.0,144.4185,144.7172,144.3732,144.5271,4129.0
2019-01-22 10:40:00,159.66,159.66,159.2,159.32,8577.0,144.518,144.518,144.1017,144.2103,8577.0
2019-01-22 10:45:00,159.38,159.41,158.88,159.05,5850.0,144.2646,144.2917,143.812,143.9659,5850.0
2019-01-22 10:50:00,159.14,159.41,159.09,159.18,3400.0,144.0473,144.2917,144.0021,144.0836,3400.0
2019-01-22 10:55:00,159.22,159.36,158.87,158.98,2364.0,144.1198,144.2465,143.803,143.9025,2364.0
2019-01-22 11:00:00,158.97,159.24,158.85,159.24,6567.0,143.8935,144.1379,143.7848,144.1379,6567.0
2019-01-22 11:05:00,159.17,159.23,159.04,159.19,2550.0,144.0745,144.1288,143.9568,144.0926,2550.0
2019-01-22 11:10:00,159.03,159.28,159.03,159.24,2300.0,143.9478,144.1741,143.9478,144.1379,2300.0
2019-01-22 11:15:00,159.23,159.35,159.09,159.14,5363.0,144.1288,144.2374,144.0021,144.0473,5363.0
2019-01-22 11:20:00,159.11,159.3,159.1,159.13,8515.0,144.0202,144.1922,144.0111,144.0383,8515.0
2019-01-22 11:25:00,159.16,159.2,159.04,159.14,3157.0,144.0654,144.1017,143.9568,144.0473,3157.0
2019-01-22 11:30:00,159.1,159.31,159.04,159.12,10351.0,144.0111,144.2012,143.9568,144.0292,10351.0
2019-01-22 11:35:00,159.08,159.14,158.99,159.13,13864.0,143.993,144.0473,143.9116,144.0383,13864.0
2019-01-22 11:40:00,159.05,159.05,158.43,158.43,6271.0,143.9659,143.9659,143.4047,143.4047,6271.0
2019-01-22 11:45:00,158.39,158.43,158.27,158.41,8627.0,143.3685,143.4047,143.2599,143.3866,8627.0
2019-01-22 11:50:00,158.3,158.39,157.99,158.09,2310.0,143.287,143.3685,143.0064,143.0969,2310.0
2019-01-22 11:55:00,158.02,158.09,157.81,157.85,1663.0,143.0336,143.0969,142.8435,142.8797,1663.0
2019-01-22 12:00:00,157.93,158.01,157.58,157.66,7792.0,142.9521,143.0245,142.6353,142.7077,7792.0
2019-01-22 12:05:00,157.66,158.16,157.65,158.13,6183.0,142.7077,143.1603,142.6987,143.1331,6183.0
2019-01-22 12:10:00,158.12,158.12,158.11,158.12,200.0,143.1241,143.1241,143.115,143.1241,200.0
2019-01-22 12:15:00,158.11,158.18,157.93,157.98,3900.0,143.115,143.1784,142.9521,142.9974,3900.0
2019-01-22 12:20:00,158.02,158.1,157.93,158.08,2500.0,143.0336,143.106,142.9521,143.0879,2500.0
2019-01-22 12:25:00,157.99,158.27,157.91,158.2,6325.0,143.0064,143.2599,142.934,143.1965,6325.0
2019-01-22 12:30:00,158.31,158.32,158.14,158.22,2014.0,143.2961,143.3051,143.1422,143.2146,2014.0
2019-01-22 12:35:00,158.25,158.45,158.23,158.38,3375.0,143.2418,143.4228,143.2236,143.3594,3375.0
2019-01-22 12:40:00,158.38,158.42,158.31,158.35,2275.0,143.3594,143.3956,143.2961,143.3323,2275.0
2019-01-22 12:45:00,158.41,158.43,158.3,158.35,1760.0,143.3866,143.4047,143.287,143.3323,1760.0
2019-01-22 12:50:00,158.45,158.45,158.39,158.42,300.0,143.4228,143.4228,143.3685,143.3956,300.0
2019-01-22 12:55:00,158.36,158.36,158.15,158.15,1900.0,143.3413,143.3413,143.1512,143.1512,1900.0
2019-01-22 13:00:00,158.12,158.12,157.65,157.7,4606.0,143.1241,143.1241,142.6987,142.7439,4606.0
2019-01-22 13:05:00,157.69,157.73,157.61,157.62,981.0,142.7349,142.7711,142.6624,142.6715,981.0
2019-01-22 13:10:00,157.62,157.62,157.32,157.41,4720.0,142.6715,142.6715,142.4,142.4814,4720.0
2019-01-22 13:15:00,157.44,157.44,157.11,157.17,6966.0,142.5086,142.5086,142.2099,142.2642,6966.0
2019-01-22 13:20:00,157.2,157.73,157.2,157.61,9726.0,142.2913,142.7711,142.2913,142.6624,9726.0
2019-01-22 13:25:00,157.65,157.91,157.56,157.83,5143.0,142.6987,142.934,142.6172,142.8616,5143.0
2019-01-22 13:30:00,157.78,158.04,157.74,157.95,19083.0,142.8163,143.0517,142.7801,142.9702,19083.0
2019-01-22 13:35:00,158.03,158.37,158.03,158.21,6200.0,143.0426,143.3504,143.0426,143.2055,6200.0
2019-01-22 13:40:00,158.25,158.25,157.99,158.02,4274.0,143.2418,143.2418,143.0064,143.0336,4274.0
2019-01-22 13:45:00,158.01,158.12,157.94,158.11,2838.0,143.0245,143.1241,142.9612,143.115,2838.0
2019-01-22 13:50:00,158.23,158.29,157.91,158.02,3200.0,143.2236,143.278,142.934,143.0336,3200.0
2019-01-22 13:55:00,158.03,158.18,158.0,158.0,1304.0,143.0426,143.1784,143.0155,143.0155,1304.0
2019-01-22 14:00:00,158.01,158.07,157.76,157.76,3917.0,143.0245,143.0788,142.7982,142.7982,3917.0
2019-01-22 14:05:00,157.84,158.01,157.76,157.82,5760.0,142.8706,143.0245,142.7982,142.8525,5760.0
2019-01-22 14:10:00,157.88,157.92,157.85,157.92,1000.0,142.9068,142.943,142.8797,142.943,1000.0
2019-01-22 14:15:00,157.96,158.29,157.96,158.24,5667.0,142.9793,143.278,142.9793,143.2327,5667.0
2019-01-22 14:20:00,158.27,158.27,158.06,158.06,1300.0,143.2599,143.2599,143.0698,143.0698,1300.0
2019-01-22 14:25:00,157.89,157.95,157.82,157.89,2176.0,142.9159,142.9702,142.8525,142.9159,2176.0
2019-01-22 14:30:00,157.9,157.91,157.75,157.76,3208.0,142.9249,142.934,142.7892,142.7982,3208.0
2019-01-22 14:35:00,157.77,157.88,157.42,157.55,4573.0,142.8073,142.9068,142.4905,142.6081,4573.0
2019-01-22 14:40:00,157.58,157.71,157.28,157.29,6330.0,142.6353,142.753,142.3637,142.3728,6330.0
2019-01-22 14:45:00,157.32,157.46,157.29,157.29,2616.0,142.4,142.5267,142.3728,142.3728,2616.0
2019-01-22 14:50:00,157.33,157.53,157.09,157.3,5800.0,142.409,142.59,142.1918,142.3818,5800.0
2019-01-22 14:55:00,157.33,157.55,157.26,157.55,11039.0,142.409,142.6081,142.3456,142.6081,11039.0
2019-01-22 15:00:00,157.57,157.66,157.32,157.39,10050.0,142.6262,142.7077,142.4,142.4633,10050.0
2019-01-22 15:05:00,157.4,157.45,157.22,157.28,5181.0,142.4724,142.5176,142.3094,142.3637,5181.0
2019-01-22 15:10:00,157.41,157.53,157.2,157.41,5482.0,142.4814,142.59,142.2913,142.4814,5482.0
2019-01-22 15:15:00,157.46,157.71,157.39,157.66,4939.0,142.5267,142.753,142.4633,142.7077,4939.0
2019-01-22 15:20:00,157.69,157.98,157.68,157.95,5764.0,142.7349,142.9974,142.7258,142.9702,5764.0
2019-01-22 15:25:00,157.95,157.95,157.7,157.7,12527.0,142.9702,142.9702,142.7439,142.7439,12527.0
2019-01-22 15:30:00,157.72,157.78,157.27,157.27,8256.0,142.762,142.8163,142.3547,142.3547,8256.0
2019-01-22 15:35:00,157.26,158.07,157.13,158.06,15770.0,142.3456,143.0788,142.228,143.0698,15770.0
2019-01-22 15:40:00,158.17,158.25,157.69,157.72,10714.0,143.1693,143.2418,142.7349,142.762,10714.0
2019-01-22 15:45:00,157.64,157.68,157.45,157.55,11200.0,142.6896,142.7258,142.5176,142.6081,11200.0
2019-01-22 15:50:00,157.59,157.71,157.4,157.5,14197.0,142.6443,142.753,142.4724,142.5629,14197.0
2019-01-22 15:55:00,157.46,158.41,157.44,158.38,36531.0,142.5267,143.3866,142.5086,143.3594,36531.0
2019-01-23 09:30:00,159.13,160.02,159.13,159.31,7198.0,144.0383,144.8439,144.0383,144.2012,7198.0
2019-01-23 09:35:00,159.51,159.88,158.95,159.58,17832.0,144.3823,144.7172,143.8754,144.4456,17832.0
2019-01-23 09:40:00,159.55,159.55,159.33,159.33,1408.0,144.4185,144.4185,144.2193,144.2193,1408.0
2019-01-23 09:45:00,159.2,159.27,159.2,159.24,600.0,144.1017,144.165,144.1017,144.1379,600.0
2019-01-23 09:50:00,159.18,159.47,159.08,159.15,11200.0,144.0836,144.346,143.993,144.0564,11200.0
2019-01-23 09:55:00,159.17,159.17,158.83,158.92,3650.0,144.0745,144.0745,143.7667,143.8482,3650.0
2019-01-23 10:00:00,158.98,159.28,158.68,159.17,7354.0,143.9025,144.1741,143.631,144.0745,7354.0
2019-01-23 10:05:00,159.26,159.33,158.64,158.64,39208.0,144.156,144.2193,143.5948,143.5948,39208.0
2019-01-23 10:10:00,158.64,158.77,158.37,158.77,10289.0,143.5948,143.7124,143.3504,143.7124,10289.0
2019-01-23 10:15:00,158.85,158.85,158.18,158.2,8688.0,143.7848,143.7848,143.1784,143.1965,8688.0
2019-01-23 10:20:00,158.24,158.42,158.06,158.16,2100.0,143.2327,143.3956,143.0698,143.1603,2100.0
2019-01-23 10:25:00,158.28,158.52,158.02,158.11,8675.0,143.2689,143.4861,143.0336,143.115,8675.0
2019-01-23 10:30:00,158.15,158.66,158.14,158.61,9278.0,143.1512,143.6129,143.1422,143.5676,9278.0
2019-01-23 10:35:00,158.68,158.8,158.46,158.53,4096.0,143.631,143.7396,143.4318,143.4952,4096.0
2019-01-23 10:40:00,158.37,158.68,158.21,158.34,10958.0,143.3504,143.631,143.2055,143.3232,10958.0
2019-01-23 10:45:00,158.35,158.71,158.34,158.65,11119.0,143.3323,143.6581,143.3232,143.6038,11119.0
2019-01-23 10:50:00,158.51,158.57,158.23,158.45,9390.0,143.4771,143.5314,143.2236,143.4228,9390.0
2019-01-23 10:55:00,158.33,158.53,158.21,158.41,4582.0,143.3142,143.4952,143.2055,143.3866,4582.0
2019-01-23 11:00:00,158.4,158.48,158.28,158.44,8327.0,143.3775,143.4499,143.2689,143.4137,8327.0
2019-01-23 11:05:00,158.45,158.89,158.45,158.89,32364.0,143.4228,143.8211,143.4228,143.8211,32364.0
2019-01-23 11:10:00,158.8,159.0,158.67,158.74,7333.0,143.7396,143.9206,143.6219,143.6853,7333.0
2019-01-23 11:15:00,158.82,158.83,158.14,158.25,3200.0,143.7577,143.7667,143.1422,143.2418,3200.0
2019-01-23 11:20:00,158.27,158.27,157.74,157.77,8885.0,143.2599,143.2599,142.7801,142.8073,8885.0
2019-01-23 11:25:00,157.76,157.76,157.47,157.64,5980.0,142.7982,142.7982,142.5357,142.6896,5980.0
2019-01-23 11:30:00,157.77,158.0,157.67,158.0,4356.0,142.8073,143.0155,142.7168,143.0155,4356.0
2019-01-23 11:35:00,158.05,158.07,157.69,157.79,4412.0,143.0607,143.0788,142.7349,142.8254,4412.0
2019-01-23 11:40:00,157.59,157.66,157.5,157.56,6211.0,142.6443,142.7077,142.5629,142.6172,6211.0
2019-01-23 11:45:00,157.55,157.55,157.0,157.0,8350.0,142.6081,142.6081,142.1103,142.1103,8350.0
2019-01-23 11:50:00,157.02,157.07,156.66,156.7,1549.0,142.1284,142.1737,141.8025,141.8388,1549.0
2019-01-23 11:55:00,156.72,156.84,156.53,156.76,5435.0,141.8569,141.9655,141.6849,141.8931,5435.0
2019-01-23 12:00:00,156.7,156.82,156.5,156.82,2575.0,141.8388,141.9474,141.6577,141.9474,2575.0
2019-01-23 12:05:00,156.85,156.86,156.42,156.6,7553.0,141.9745,141.9836,141.5853,141.7482,7553.0
2019-01-23 12:10:00,156.47,156.54,156.36,156.47,14648.0,141.6306,141.6939,141.531,141.6306,14648.0
2019-01-23 12:15:00,156.37,156.37,155.85,156.02,3353.0,141.54,141.54,141.0694,141.2232,3353.0
2019-01-23 12:20:00,155.86,156.2,155.83,156.2,2799.0,141.0784,141.3862,141.0513,141.3862,2799.0
2019-01-23 12:25:00,156.11,156.33,156.11,156.32,1456.0,141.3047,141.5038,141.3047,141.4948,1456.0
2019-01-23 12:30:00,156.27,156.71,156.27,156.51,5988.0,141.4495,141.8478,141.4495,141.6668,5988.0
2019-01-23 12:35:00,156.49,156.52,156.25,156.26,11051.0,141.6487,141.6758,141.4314,141.4405,11051.0
2019-01-23 12:40:00,156.24,156.44,156.19,156.39,1679.0,141.4224,141.6034,141.3771,141.5582,1679.0
2019-01-23 12:45:00,156.43,156.73,156.43,156.73,2723.0,141.5944,141.8659,141.5944,141.8659,2723.0
2019-01-23 12:50:00,156.69,157.07,156.66,157.0,6977.0,141.8297,142.1737,141.8025,142.1103,6977.0
2019-01-23 12:55:00,156.87,157.02,156.87,157.01,743.0,141.9926,142.1284,141.9926,142.1194,743.0
2019-01-23 13:00:00,156.99,156.99,156.63,156.67,5521.0,142.1012,142.1012,141.7754,141.8116,5521.0
2019-01-23 13:05:00,156.64,156.66,156.42,156.61,4442.0,141.7844,141.8025,141.5853,141.7573,4442.0
2019-01-23 13:10:00,156.65,156.65,156.5,156.58,2500.0,141.7935,141.7935,141.6577,141.7301,2500.0
2019-01-23 13:15:00,156.59,156.94,156.59,156.85,4725.0,141.7392,142.056,141.7392,141.9745,4725.0
2019-01-23 13:20:00,156.82,156.89,156.78,156.78,900.0,141.9474,142.0107,141.9112,141.9112,900.0
2019-01-23 13:25:00,156.72,156.74,156.37,156.37,1980.0,141.8569,141.875,141.54,141.54,1980.0
2019-01-23 13:30:00,156.4,156.76,156.39,156.76,5652.0,141.5672,141.8931,141.5582,141.8931,5652.0
2019-01-23 13:35:00,156.69,156.87,156.69,156.78,2039.0,141.8297,141.9926,141.8297,141.9112,2039.0
2019-01-23 13:40:00,156.75,156.89,156.62,156.77,5159.0,141.884,142.0107,141.7663,141.9021,5159.0
2019-01-23 13:45:00,156.81,156.93,156.76,156.82,9952.0,141.9383,142.0469,141.8931,141.9474,9952.0
2019-01-23 13:50:00,156.75,156.83,156.58,156.58,2660.0,141.884,141.9564,141.7301,141.7301,2660.0
2019-01-23 13:55:00,156.64,156.82,156.56,156.82,7997.0,141.7844,141.9474,141.712,141.9474,7997.0
2019-01-23 14:00:00,156.85,157.17,156.85,157.12,3493.0,141.9745,142.2642,141.9745,142.2189,3493.0
2019-01-23 14:05:00,157.03,157.24,157.03,157.22,20715.0,142.1375,142.3275,142.1375,142.3094,20715.0
2019-01-23 14:10:00,157.33,157.43,157.27,157.37,5855.0,142.409,142.4995,142.3547,142.4452,5855.0
2019-01-23 14:15:00,157.35,157.41,156.81,156.84,4933.0,142.4271,142.4814,141.9383,141.9655,4933.0
2019-01-23 14:20:00,156.85,157.18,156.84,157.1,4709.0,141.9745,142.2732,141.9655,142.2008,4709.0
2019-01-23 14:25:00,157.05,157.16,157.05,157.11,1139.0,142.1556,142.2551,142.1556,142.2099,1139.0
2019-01-23 14:30:00,156.93,157.07,156.75,157.06,5956.0,142.0469,142.1737,141.884,142.1646,5956.0
2019-01-23 14:35:00,156.96,157.07,156.76,156.83,3552.0,142.0741,142.1737,141.8931,141.9564,3552.0
2019-01-23 14:40:00,156.72,156.79,156.47,156.47,2700.0,141.8569,141.9202,141.6306,141.6306,2700.0
2019-01-23 14:45:00,156.4,156.45,156.29,156.42,4379.0,141.5672,141.6125,141.4676,141.5853,4379.0
2019-01-23 14:50:00,156.42,156.69,156.42,156.55,4246.0,141.5853,141.8297,141.5853,141.703,4246.0
2019-01-23 14:55:00,156.53,156.57,156.4,156.5,3109.0,141.6849,141.7211,141.5672,141.6577,3109.0
2019-01-23 15:00:00,156.44,156.8,156.44,156.75,6817.0,141.6034,141.9293,141.6034,141.884,6817.0
2019-01-23 15:05:00,156.82,156.88,156.45,156.53,4500.0,141.9474,142.0017,141.6125,141.6849,4500.0
2019-01-23 15:10:00,156.53,156.79,156.53,156.71,8370.0,141.6849,141.9202,141.6849,141.8478,8370.0
2019-01-23 15:15:00,156.75,157.13,156.74,157.01,4500.0,141.884,142.228,141.875,142.1194,4500.0
2019-01-23 15:20:00,156.95,157.19,156.78,156.78,9623.0,142.065,142.2823,141.9112,141.9112,9623.0
2019-01-23 15:25:00,156.77,157.12,156.76,156.97,8898.0,141.9021,142.2189,141.8931,142.0831,8898.0
2019-01-23 15:30:00,157.0,157.05,156.72,156.72,6372.0,142.1103,142.1556,141.8569,141.8569,6372.0
2019-01-23 15:35:00,156.74,156.75,156.39,156.41,16611.0,141.875,141.884,141.5582,141.5763,16611.0
2019-01-23 15:40:00,156.44,156.8,156.35,156.71,17890.0,141.6034,141.9293,141.5219,141.8478,17890.0
2019-01-23 15:45:00,156.67,156.76,156.52,156.73,19316.0,141.8116,141.8931,141.6758,141.8659,19316.0
2019-01-23 15:50:00,156.77,156.77,156.48,156.48,18635.0,141.9021,141.9021,141.6396,141.6396,18635.0
2019-01-23 15:55:00,156.51,156.98,156.51,156.82,89028.0,141.6668,142.0922,141.6668,141.9474,89028.0
2019-01-24 09:30:00,156.66,156.85,156.21,156.71,29773.0,141.8025,141.9745,141.3952,141.8478,29773.0
2019-01-24 09:35:00,156.71,156.78,156.01,156.28,7428.0,141.8478,141.9112,141.2142,141.4586,7428.0
2019-01-24 09:40:00,156.36,156.36,155.69,156.08,17468.0,141.531,141.531,140.9245,141.2776,17468.0
2019-01-24 09:45:00,156.17,156.44,155.97,156.01,17346.0,141.359,141.6034,141.178,141.2142,17346.0
2019-01-24 09:50:00,156.0,156.91,155.96,156.91,7434.0,141.2051,142.0288,141.1689,142.0288,7434.0
2019-01-24 09:55:00,156.86,157.17,156.33,156.56,19676.0,141.9836,142.2642,141.5038,141.712,19676.0
2019-01-24 10:00:00,156.45,156.78,156.17,156.73,6724.0,141.6125,141.9112,141.359,141.8659,6724.0
2019-01-24 10:05:00,156.69,157.39,156.68,157.39,11771.0,141.8297,142.4633,141.8206,142.4633,11771.0
2019-01-24 10:10:00,157.4,157.53,157.14,157.38,9326.0,142.4724,142.59,142.237,142.4543,9326.0
2019-01-24 10:15:00,157.49,157.73,157.48,157.53,5719.0,142.5538,142.7711,142.5448,142.59,5719.0
2019-01-24 10:20:00,157.57,157.67,157.34,157.48,32679.0,142.6262,142.7168,142.4181,142.5448,32679.0
2019-01-24 10:25:00,157.5,157.92,157.49,157.86,7836.0,142.5629,142.943,142.5538,142.8887,7836.0
2019-01-24 10:30:00,157.88,157.99,157.72,157.87,9100.0,142.9068,143.0064,142.762,142.8978,9100.0
2019-01-24 10:35:00,157.94,158.25,157.67,158.25,4140.0,142.9612,143.2418,142.7168,143.2418,4140.0
2019-01-24 10:40:00,158.27,158.4,158.11,158.33,5583.0,143.2599,143.3775,143.115,143.3142,5583.0
2019-01-24 10:45:00,158.26,158.66,158.14,158.14,10724.0,143.2508,143.6129,143.1422,143.1422,10724.0
2019-01-24 10:50:00,158.08,158.14,157.67,157.8,9034.0,143.0879,143.1422,142.7168,142.8344,9034.0
2019-01-24 10:55:00,157.82,158.07,157.76,158.07,5838.0,142.8525,143.0788,142.7982,143.0788,5838.0
2019-01-24 11:00:00,158.02,158.3,158.0,158.3,5084.0,143.0336,143.287,143.0155,143.287,5084.0
2019-01-24 11:05:00,158.19,158.28,158.11,158.17,1725.0,143.1874,143.2689,143.115,143.1693,1725.0
2019-01-24 11:10:00,158.24,158.24,157.48,157.75,24511.0,143.2327,143.2327,142.5448,142.7892,24511.0
2019-01-24 11:15:00,157.74,158.26,157.74,157.99,3658.0,142.7801,143.2508,142.7801,143.0064,3658.0
2019-01-24 11:20:00,157.75,158.22,157.75,158.11,2211.0,142.7892,143.2146,142.7892,143.115,2211.0
2019-01-24 11:25:00,158.16,158.35,158.16,158.23,1300.0,143.1603,143.3323,143.1603,143.2236,1300.0
2019-01-24 11:30:00,158.18,158.23,158.0,158.23,6645.0,143.1784,143.2236,143.0155,143.2236,6645.0
2019-01-24 11:35:00,158.15,158.47,158.15,158.47,1602.0,143.1512,143.4409,143.1512,143.4409,1602.0
2019-01-24 11:40:00,158.43,158.5,158.39,158.41,3249.0,143.4047,143.468,143.3685,143.3866,3249.0
2019-01-24 11:45:00,158.5,158.69,158.39,158.66,6427.0,143.468,143.64,143.3685,143.6129,6427.0
2019-01-24 11:50:00,158.69,158.9,158.54,158.9,3817.0,143.64,143.8301,143.5042,143.8301,3817.0
2019-01-24 11:55:00,158.95,159.08,158.84,158.94,4601.0,143.8754,143.993,143.7758,143.8663,4601.0
2019-01-24 12:00:00,158.88,158.94,158.61,158.66,3317.0,143.812,143.8663,143.5676,143.6129,3317.0
2019-01-24 12:05:00,158.67,158.67,158.49,158.52,1400.0,143.6219,143.6219,143.459,143.4861,1400.0
2019-01-24 12:10:00,158.47,158.7,158.4,158.54,6872.0,143.4409,143.6491,143.3775,143.5042,6872.0
2019-01-24 12:15:00,158.55,158.73,158.51,158.63,3592.0,143.5133,143.6762,143.4771,143.5857,3592.0
2019-01-24 12:20:00,158.63,158.69,158.56,158.63,6428.0,143.5857,143.64,143.5224,143.5857,6428.0
2019-01-24 12:25:00,158.62,158.73,158.4,158.4,7600.0,143.5767,143.6762,143.3775,143.3775,7600.0
2019-01-24 12:30:00,158.37,158.4,158.21,158.24,1950.0,143.3504,143.3775,143.2055,143.2327,1950.0
2019-01-24 12:35:00,158.14,158.18,157.97,158.15,1526.0,143.1422,143.1784,142.9883,143.1512,1526.0
2019-01-24 12:40:00,158.08,158.18,158.01,158.02,2048.0,143.0879,143.1784,143.0245,143.0336,2048.0
2019-01-24 12:45:00,157.99,158.22,157.99,158.02,2200.0,143.0064,143.2146,143.0064,143.0336,2200.0
2019-01-24 12:50:00,158.01,158.01,157.75,157.78,4320.0,143.0245,143.0245,142.7892,142.8163,4320.0
2019-01-24 12:55:00,157.87,158.01,157.86,158.01,600.0,142.8978,143.0245,142.8887,143.0245,600.0
2019-01-24 13:00:00,158.07,158.14,157.98,158.12,13313.0,143.0788,143.1422,142.9974,143.1241,13313.0
2019-01-24 13:05:00,158.13,158.18,157.94,158.07,6300.0,143.1331,143.1784,142.9612,143.0788,6300.0
2019-01-24 13:10:00,158.02,158.02,157.53,157.61,11397.0,143.0336,143.0336,142.59,142.6624,11397.0
2019-01-24 13:15:00,157.54,157.56,157.44,157.53,1600.0,142.5991,142.6172,142.5086,142.59,1600.0
2019-01-24 13:20:00,157.67,157.74,157.47,157.47,6326.0,142.7168,142.7801,142.5357,142.5357,6326.0
2019-01-24 13:25:00,157.34,157.49,157.33,157.43,1748.0,142.4181,142.5538,142.409,142.4995,1748.0
2019-01-24 13:30:00,157.4,157.48,157.34,157.45,3407.0,142.4724,142.5448,142.4181,142.5176,3407.0
2019-01-24 13:35:00,157.46,157.6,157.46,157.59,2699.0,142.5267,142.6534,142.5267,142.6443,2699.0
2019-01-24 13:40:00,157.68,157.76,157.37,157.37,1900.0,142.7258,142.7982,142.4452,142.4452,1900.0
2019-01-24 13:45:00,157.41,157.58,157.36,157.58,16500.0,142.4814,142.6353,142.4362,142.6353,16500.0
2019-01-24 13:50:00,157.63,157.69,157.57,157.67,1560.0,142.6806,142.7349,142.6262,142.7168,1560.0
2019-01-24 13:55:00,157.68,157.7,157.59,157.7,1100.0,142.7258,142.7439,142.6443,142.7439,1100.0
2019-01-24 14:00:00,157.67,157.68,157.46,157.46,2924.0,142.7168,142.7258,142.5267,142.5267,2924.0
2019-01-24 14:05:00,157.76,157.88,157.6,157.6,8562.0,142.7982,142.9068,142.6534,142.6534,8562.0
2019-01-24 14:10:00,157.69,157.69,157.32,157.64,7929.0,142.7349,142.7349,142.4,142.6896,7929.0
2019-01-24 14:15:00,157.62,157.74,157.62,157.64,2162.0,142.6715,142.7801,142.6715,142.6896,2162.0
2019-01-24 14:20:00,157.66,157.79,157.65,157.71,1207.0,142.7077,142.8254,142.6987,142.753,1207.0
2019-01-24 14:25:00,157.75,157.92,157.73,157.92,1100.0,142.7892,142.943,142.7711,142.943,1100.0
2019-01-24 14:30:00,157.91,158.02,157.76,157.99,1600.0,142.934,143.0336,142.7982,143.0064,1600.0
2019-01-24 14:35:00,158.02,158.28,158.02,158.17,1400.0,143.0336,143.2689,143.0336,143.1693,1400.0
2019-01-24 14:40:00,158.09,158.17,158.06,158.17,1649.0,143.0969,143.1693,143.0698,143.1693,1649.0
2019-01-24 14:45:00,158.16,158.18,157.99,158.01,1410.0,143.1603,143.1784,143.0064,143.0245,1410.0
2019-01-24 14:50:00,158.09,158.13,158.01,158.13,3163.0,143.0969,143.1331,143.0245,143.1331,3163.0
2019-01-24 14:55:00,158.22,158.22,158.08,158.2,1700.0,143.2146,143.2146,143.0879,143.1965,1700.0
2019-01-24 15:00:00,158.08,158.24,158.07,158.23,2198.0,143.0879,143.2327,143.0788,143.2236,2198.0
2019-01-24 15:05:00,158.25,158.38,158.24,158.34,6610.0,143.2418,143.3594,143.2327,143.3232,6610.0
2019-01-24 15:10:00,158.27,158.41,158.22,158.35,4009.0,143.2599,143.3866,143.2146,143.3323,4009.0
2019-01-24 15:15:00,158.33,158.39,158.07,158.14,3502.0,143.3142,143.3685,143.0788,143.1422,3502.0
2019-01-24 15:20:00,158.13,158.15,157.91,158.04,8008.0,143.1331,143.1512,142.934,143.0517,8008.0
2019-01-24 15:25:00,157.97,158.09,157.96,157.99,5200.0,142.9883,143.0969,142.9793,143.0064,5200.0
2019-01-24 15:30:00,157.98,158.06,157.88,157.92,43407.0,142.9974,143.0698,142.9068,142.943,43407.0
2019-01-24 15:35:00,157.95,158.04,157.79,157.79,6298.0,142.9702,143.0517,142.8254,142.8254,6298.0
2019-01-24 15:40:00,157.81,157.81,157.64,157.74,6484.0,142.8435,142.8435,142.6896,142.7801,6484.0
2019-01-24 15:45:00,157.76,157.83,157.72,157.77,11341.0,142.7982,142.8616,142.762,142.8073,11341.0
2019-01-24 15:50:00,157.79,157.94,157.76,157.92,21904.0,142.8254,142.9612,142.7982,142.943,21904.0
2019-01-24 15:55:00,157.94,158.29,157.94,158.08,44990.0,142.9612,143.278,142.9612,143.0879,44990.0
2019-01-25 09:30:00,159.38,160.66,159.38,159.83,9932.0,144.2646,145.4232,144.2646,144.6719,9932.0
2019-01-25 09:35:00,159.68,159.78,159.53,159.75,5744.0,144.5361,144.6266,144.4004,144.5995,5744.0
2019-01-25 09:40:00,159.67,160.13,159.67,159.95,4656.0,144.5271,144.9435,144.5271,144.7805,4656.0
2019-01-25 09:45:00,160.0,160.75,160.0,160.75,9548.0,144.8258,145.5047,144.8258,145.5047,9548.0
2019-01-25 09:50:00,160.68,160.92,160.48,160.48,11428.0,145.4413,145.6585,145.2603,145.2603,11428.0
2019-01-25 09:55:00,160.47,160.57,160.18,160.37,3918.0,145.2512,145.3417,144.9887,145.1607,3918.0
2019-01-25 10:00:00,160.39,160.69,160.39,160.63,3800.0,145.1788,145.4503,145.1788,145.396,3800.0
2019-01-25 10:05:00,160.85,160.94,160.62,160.64,9381.0,145.5952,145.6766,145.387,145.4051,9381.0
2019-01-25 10:10:00,160.71,160.91,160.66,160.79,8600.0,145.4684,145.6495,145.4232,145.5409,8600.0
2019-01-25 10:15:00,160.83,160.87,160.62,160.63,9236.0,145.5771,145.6133,145.387,145.396,9236.0
2019-01-25 10:20:00,160.67,160.68,160.33,160.58,12102.0,145.4322,145.4413,145.1245,145.3508,12102.0
2019-01-25 10:25:00,160.64,160.81,160.45,160.63,8280.0,145.4051,145.559,145.2331,145.396,8280.0
2019-01-25 10:30:00,160.69,160.79,160.33,160.5,23660.0,145.4503,145.5409,145.1245,145.2784,23660.0
2019-01-25 10:35:00,160.5,160.85,160.41,160.73,28260.0,145.2784,145.5952,145.1969,145.4866,28260.0
2019-01-25 10:40:00,160.78,161.1,160.63,161.1,22199.0,145.5318,145.8215,145.396,145.8215,22199.0
2019-01-25 10:45:00,161.14,161.54,161.14,161.42,7227.0,145.8577,146.2197,145.8577,146.1111,7227.0
2019-01-25 10:50:00,161.4,161.64,161.31,161.64,2900.0,146.093,146.3102,146.0115,146.3102,2900.0
2019-01-25 10:55:00,161.62,161.63,161.15,161.28,16363.0,146.2921,146.3012,145.8667,145.9844,16363.0
2019-01-25 11:00:00,161.29,161.39,161.23,161.37,4317.0,145.9934,146.084,145.9391,146.0659,4317.0
2019-01-25 11:05:00,161.34,161.34,161.08,161.12,14034.0,146.0387,146.0387,145.8034,145.8396,14034.0
2019-01-25 11:10:00,161.17,161.19,161.06,161.06,2800.0,145.8848,145.9029,145.7853,145.7853,2800.0
2019-01-25 11:15:00,161.11,161.12,160.88,160.99,16842.0,145.8305,145.8396,145.6223,145.7219,16842.0
2019-01-25 11:20:00,160.98,161.01,160.66,160.66,9634.0,145.7128,145.74,145.4232,145.4232,9634.0
2019-01-25 11:25:00,160.65,160.73,160.48,160.71,10553.0,145.4141,145.4866,145.2603,145.4684,10553.0
2019-01-25 11:30:00,160.85,160.99,160.75,160.99,6594.0,145.5952,145.7219,145.5047,145.7219,6594.0
2019-01-25 11:35:00,160.9,161.05,160.79,160.99,14000.0,145.6404,145.7762,145.5409,145.7219,14000.0
2019-01-25 11:40:00,161.03,161.35,161.03,161.17,8050.0,145.7581,146.0478,145.7581,145.8848,8050.0
2019-01-25 11:45:00,161.12,161.42,161.08,161.37,4659.0,145.8396,146.1111,145.8034,146.0659,4659.0
2019-01-25 11:50:00,161.36,161.54,161.31,161.33,6518.0,146.0568,146.2197,146.0115,146.0296,6518.0
2019-01-25 11:55:00,161.33,161.39,161.21,161.27,10854.0,146.0296,146.084,145.921,145.9753,10854.0
2019-01-25 12:00:00,161.26,161.3,160.99,161.19,6857.0,145.9663,146.0025,145.7219,145.9029,6857.0
2019-01-25 12:05:00,161.21,161.3,161.13,161.17,5137.0,145.921,146.0025,145.8486,145.8848,5137.0
2019-01-25 12:10:00,161.16,161.23,161.0,161.09,12114.0,145.8758,145.9391,145.7309,145.8124,12114.0
2019-01-25 12:15:00,161.09,161.17,160.94,160.97,5160.0,145.8124,145.8848,145.6766,145.7038,5160.0
2019-01-25 12:20:00,161.0,161.01,160.85,160.89,6567.0,145.7309,145.74,145.5952,145.6314,6567.0
2019-01-25 12:25:00,160.94,161.24,160.94,161.23,14454.0,145.6766,145.9482,145.6766,145.9391,14454.0
2019-01-25 12:30:00,161.18,161.24,161.0,161.0,3950.0,145.8939,145.9482,145.7309,145.7309,3950.0
2019-01-25 12:35:00,160.95,161.08,160.88,161.08,7736.0,145.6857,145.8034,145.6223,145.8034,7736.0
2019-01-25 12:40:00,161.18,161.19,160.8,160.8,5192.0,145.8939,145.9029,145.5499,145.5499,5192.0
2019-01-25 12:45:00,160.69,160.73,160.27,160.51,8266.0,145.4503,145.4866,145.0702,145.2874,8266.0
2019-01-25 12:50:00,160.53,160.53,160.05,160.33,5998.0,145.3055,145.3055,144.871,145.1245,5998.0
2019-01-25 12:55:00,160.32,160.62,160.2,160.56,9066.0,145.1154,145.387,145.0068,145.3327,9066.0
2019-01-25 13:00:00,160.56,160.94,160.56,160.77,9320.0,145.3327,145.6766,145.3327,145.5228,9320.0
2019-01-25 13:05:00,160.72,160.73,160.63,160.64,3646.0,145.4775,145.4866,145.396,145.4051,3646.0
2019-01-25 13:10:00,160.6,160.65,160.45,160.59,8660.0,145.3689,145.4141,145.2331,145.3598,8660.0
2019-01-25 13:15:00,160.63,160.89,160.63,160.69,6822.0,145.396,145.6314,145.396,145.4503,6822.0
2019-01-25 13:20:00,160.72,160.94,160.72,160.83,4500.0,145.4775,145.6766,145.4775,145.5771,4500.0
2019-01-25 13:25:00,160.88,160.99,160.62,160.95,11212.0,145.6223,145.7219,145.387,145.6857,11212.0
2019-01-25 13:30:00,160.96,161.14,160.82,160.83,7443.0,145.6947,145.8577,145.568,145.5771,7443.0
2019-01-25 13:35:00,160.82,160.88,160.53,160.59,6666.0,145.568,145.6223,145.3055,145.3598,6666.0
2019-01-25 13:40:00,160.68,160.74,160.64,160.74,3737.0,145.4413,145.4956,145.4051,145.4956,3737.0
2019-01-25 13:45:00,160.69,160.84,160.65,160.72,9290.0,145.4503,145.5861,145.4141,145.4775,9290.0
2019-01-25 13:50:00,160.72,160.79,160.69,160.73,3956.0,145.4775,145.5409,145.4503,145.4866,3956.0
2019-01-25 13:55:00,160.75,160.84,160.7,160.81,7756.0,145.5047,145.5861,145.4594,145.559,7756.0
2019-01-25 14:00:00,160.82,160.85,160.64,160.78,14777.0,145.568,145.5952,145.4051,145.5318,14777.0
2019-01-25 14:05:00,160.74,161.13,160.69,161.05,15241.0,145.4956,145.8486,145.4503,145.7762,15241.0
2019-01-25 14:10:00,161.04,161.04,160.68,160.75,14302.0,145.7672,145.7672,145.4413,145.5047,14302.0
2019-01-25 14:15:00,160.79,160.86,160.68,160.74,9918.0,145.5409,145.6042,145.4413,145.4956,9918.0
2019-01-25 14:20:00,160.73,160.73,160.43,160.65,5785.0,145.4866,145.4866,145.215,145.4141,5785.0
2019-01-25 14:25:00,160.64,160.65,160.44,160.47,8750.0,145.4051,145.4141,145.2241,145.2512,8750.0
2019-01-25 14:30:00,160.57,160.62,160.34,160.42,7218.0,145.3417,145.387,145.1335,145.206,7218.0
2019-01-25 14:35:00,160.39,160.61,160.35,160.57,7447.0,145.1788,145.3779,145.1426,145.3417,7447.0
2019-01-25 14:40:00,160.63,160.66,160.51,160.6,12175.0,145.396,145.4232,145.2874,145.3689,12175.0
2019-01-25 14:45:00,160.65,160.83,160.65,160.77,9637.0,145.4141,145.5771,145.4141,145.5228,9637.0
2019-01-25 14:50:00,160.73,161.02,160.7,161.02,9035.0,145.4866,145.749,145.4594,145.749,9035.0
2019-01-25 14:55:00,160.96,161.19,160.84,160.91,18479.0,145.6947,145.9029,145.5861,145.6495,18479.0
2019-01-25 15:00:00,160.89,161.09,160.82,160.89,7016.0,145.6314,145.8124,145.568,145.6314,7016.0
2019-01-25 15:05:00,160.91,161.09,160.91,161.05,10386.0,145.6495,145.8124,145.6495,145.7762,10386.0
2019-01-25 15:10:00,161.11,161.18,161.01,161.05,6888.0,145.8305,145.8939,145.74,145.7762,6888.0
2019-01-25 15:15:00,161.11,161.24,161.11,161.23,5748.0,145.8305,145.9482,145.8305,145.9391,5748.0
2019-01-25 15:20:00,161.28,161.31,161.12,161.15,11581.0,145.9844,146.0115,145.8396,145.8667,11581.0
2019-01-25 15:25:00,161.16,161.23,160.81,160.92,9728.0,145.8758,145.9391,145.559,145.6585,9728.0
2019-01-25 15:30:00,160.9,160.9,160.61,160.75,17813.0,145.6404,145.6404,145.3779,145.5047,17813.0
2019-01-25 15:35:00,160.71,160.8,160.69,160.77,18549.0,145.4684,145.5499,145.4503,145.5228,18549.0
2019-01-25 15:40:00,160.77,161.02,160.65,160.98,20067.0,145.5228,145.749,145.4141,145.7128,20067.0
2019-01-25 15:45:00,160.98,161.11,160.98,161.01,18194.0,145.7128,145.8305,145.7128,145.74,18194.0
2019-01-25 15:50:00,161.0,161.09,160.89,160.89,29721.0,145.7309,145.8124,145.6314,145.6314,29721.0
2019-01-25 15:55:00,160.92,161.04,160.79,161.03,78359.0,145.6585,145.7672,145.5409,145.7581,78359.0
2019-01-28 09:30:00,158.24,159.37,156.89,157.0,18333.0,143.2327,144.2555,142.0107,142.1103,18333.0
2019-01-28 09:35:00,156.78,157.24,156.15,156.61,23768.0,141.9112,142.3275,141.3409,141.7573,23768.0
2019-01-28 09:40:00,156.55,157.27,156.4,157.06,11400.0,141.703,142.3547,141.5672,142.1646,11400.0
2019-01-28 09:45:00,157.33,157.91,157.02,157.78,11336.0,142.409,142.934,142.1284,142.8163,11336.0
2019-01-28 09:50:00,157.62,157.85,157.52,157.84,13898.0,142.6715,142.8797,142.581,142.8706,13898.0
2019-01-28 09:55:00,157.65,157.93,157.58,157.71,6470.0,142.6987,142.9521,142.6353,142.753,6470.0
2019-01-28 10:00:00,157.75,158.03,157.16,157.16,23310.0,142.7892,143.0426,142.2551,142.2551,23310.0
2019-01-28 10:05:00,157.2,157.67,157.07,157.67,7402.0,142.2913,142.7168,142.1737,142.7168,7402.0
2019-01-28 10:10:00,157.55,157.56,156.92,156.93,7987.0,142.6081,142.6172,142.0379,142.0469,7987.0
2019-01-28 10:15:00,156.93,157.21,156.93,157.13,6041.0,142.0469,142.3004,142.0469,142.228,6041.0
2019-01-28 10:20:00,157.13,157.39,157.03,157.16,6711.0,142.228,142.4633,142.1375,142.2551,6711.0
2019-01-28 10:25:00,157.15,157.2,156.77,156.95,9927.0,142.2461,142.2913,141.9021,142.065,9927.0
2019-01-28 10:30:00,156.87,157.02,156.76,156.86,7929.0,141.9926,142.1284,141.8931,141.9836,7929.0
2019-01-28 10:35:00,156.84,156.94,156.69,156.77,13665.0,141.9655,142.056,141.8297,141.9021,13665.0
2019-01-28 10:40:00,156.77,157.32,156.73,157.11,12550.0,141.9021,142.4,141.8659,142.2099,12550.0
2019-01-28 10:45:00,157.14,157.25,156.81,156.87,8280.0,142.237,142.3366,141.9383,141.9926,8280.0
2019-01-28 10:50:00,156.9,157.17,156.79,157.08,9305.0,142.0198,142.2642,141.9202,142.1827,9305.0
2019-01-28 10:55:00,157.16,157.16,156.87,156.88,5509.0,142.2551,142.2551,141.9926,142.0017,5509.0
2019-01-28 11:00:00,156.83,157.05,156.73,156.73,4420.0,141.9564,142.1556,141.8659,141.8659,4420.0
2019-01-28 11:05:00,156.73,157.03,156.73,157.03,5900.0,141.8659,142.1375,141.8659,142.1375,5900.0
2019-01-28 11:10:00,156.92,157.26,156.86,157.2,8468.0,142.0379,142.3456,141.9836,142.2913,8468.0
2019-01-28 11:15:00,157.15,157.15,156.63,156.63,6785.0,142.2461,142.2461,141.7754,141.7754,6785.0
2019-01-28 11:20:00,156.62,156.75,156.49,156.64,4855.0,141.7663,141.884,141.6487,141.7844,4855.0
2019-01-28 11:25:00,156.64,156.7,156.48,156.61,12364.0,141.7844,141.8388,141.6396,141.7573,12364.0
2019-01-28 11:30:00,156.7,156.77,156.58,156.59,7800.0,141.8388,141.9021,141.7301,141.7392,7800.0
2019-01-28 11:35:00,156.65,156.66,156.06,156.06,6980.0,141.7935,141.8025,141.2594,141.2594,6980.0
2019-01-28 11:40:00,156.12,156.13,155.73,155.74,7980.0,141.3138,141.3228,140.9607,140.9698,7980.0
2019-01-28 11:45:00,155.72,155.81,155.22,155.59,8424.0,140.9517,141.0332,140.4991,140.834,8424.0
2019-01-28 11:50:00,155.53,155.85,155.51,155.57,6321.0,140.7797,141.0694,140.7616,140.8159,6321.0
2019-01-28 11:55:00,155.54,155.58,155.41,155.41,4050.0,140.7888,140.825,140.6711,140.6711,4050.0
2019-01-28 12:00:00,155.4,155.55,155.18,155.46,10049.0,140.662,140.7978,140.4629,140.7164,10049.0
2019-01-28 12:05:00,155.43,155.53,155.36,155.47,9812.0,140.6892,140.7797,140.6258,140.7254,9812.0
2019-01-28 12:10:00,155.46,155.77,155.42,155.66,12058.0,140.7164,140.997,140.6801,140.8974,12058.0
2019-01-28 12:15:00,155.7,156.0,155.7,155.93,2810.0,140.9336,141.2051,140.9336,141.1418,2810.0
2019-01-28 12:20:00,155.87,156.32,155.87,156.32,3850.0,141.0875,141.4948,141.0875,141.4948,3850.0
2019-01-28 12:25:00,156.28,156.38,156.21,156.31,4655.0,141.4586,141.5491,141.3952,141.4857,4655.0
2019-01-28 12:30:00,156.43,156.47,156.3,156.3,2526.0,141.5944,141.6306,141.4767,141.4767,2526.0
2019-01-28 12:35:00,156.26,156.32,156.13,156.31,3643.0,141.4405,141.4948,141.3228,141.4857,3643.0
2019-01-28 12:40:00,156.34,156.56,156.3,156.39,4322.0,141.5129,141.712,141.4767,141.5582,4322.0
2019-01-28 12:45:00,156.44,156.69,156.44,156.62,2500.0,141.6034,141.8297,141.6034,141.7663,2500.0
2019-01-28 12:50:00,156.65,156.65,156.41,156.41,5106.0,141.7935,141.7935,141.5763,141.5763,5106.0
2019-01-28 12:55:00,156.34,156.38,156.24,156.24,1929.0,141.5129,141.5491,141.4224,141.4224,1929.0
2019-01-28 13:00:00,156.19,156.22,156.02,156.13,3726.0,141.3771,141.4043,141.2232,141.3228,3726.0
2019-01-28 13:05:00,156.13,156.59,156.13,156.57,4083.0,141.3228,141.7392,141.3228,141.7211,4083.0
2019-01-28 13:10:00,156.71,156.98,156.64,156.8,7003.0,141.8478,142.0922,141.7844,141.9293,7003.0
2019-01-28 13:15:00,156.83,156.85,156.73,156.84,1145.0,141.9564,141.9745,141.8659,141.9655,1145.0
2019-01-28 13:20:00,156.87,157.25,156.87,157.06,3600.0,141.9926,142.3366,141.9926,142.1646,3600.0
2019-01-28 13:25:00,157.13,157.13,156.86,156.93,4133.0,142.228,142.228,141.9836,142.0469,4133.0
2019-01-28 13:30:00,156.96,157.39,156.91,157.36,6544.0,142.0741,142.4633,142.0288,142.4362,6544.0
2019-01-28 13:35:00,157.35,157.35,157.19,157.29,3636.0,142.4271,142.4271,142.2823,142.3728,3636.0
2019-01-28 13:40:00,157.3,157.44,157.22,157.44,4656.0,142.3818,142.5086,142.3094,142.5086,4656.0
2019-01-28 13:45:00,157.43,157.45,157.33,157.38,3982.0,142.4995,142.5176,142.409,142.4543,3982.0
2019-01-28 13:50:00,157.43,157.5,157.05,157.05,8968.0,142.4995,142.5629,142.1556,142.1556,8968.0
2019-01-28 13:55:00,157.04,157.21,157.02,157.12,4452.0,142.1465,142.3004,142.1284,142.2189,4452.0
2019-01-28 14:00:00,157.15,157.23,156.9,156.9,3038.0,142.2461,142.3185,142.0198,142.0198,3038.0
2019-01-28 14:05:00,156.87,157.0,156.84,156.91,4251.0,141.9926,142.1103,141.9655,142.0288,4251.0
2019-01-28 14:10:00,156.87,157.02,156.76,157.02,10234.0,141.9926,142.1284,141.8931,142.1284,10234.0
2019-01-28 14:15:00,156.9,157.28,156.81,157.23,2790.0,142.0198,142.3637,141.9383,142.3185,2790.0
2019-01-28 14:20:00,157.19,157.21,156.8,156.8,5835.0,142.2823,142.3004,141.9293,141.9293,5835.0
2019-01-28 14:25:00,156.84,156.99,156.83,156.99,2693.0,141.9655,142.1012,141.9564,142.1012,2693.0
2019-01-28 14:30:00,157.03,157.09,157.02,157.09,1400.0,142.1375,142.1918,142.1284,142.1918,1400.0
2019-01-28 14:35:00,157.04,157.1,156.9,157.1,4611.0,142.1465,142.2008,142.0198,142.2008,4611.0
2019-01-28 14:40:00,157.12,157.22,157.03,157.11,6300.0,142.2189,142.3094,142.1375,142.2099,6300.0
2019-01-28 14:45:00,157.15,157.39,157.15,157.39,4990.0,142.2461,142.4633,142.2461,142.4633,4990.0
2019-01-28 14:50:00,157.4,157.69,157.35,157.35,6964.0,142.4724,142.7349,142.4271,142.4271,6964.0
2019-01-28 14:55:00,157.42,157.5,157.29,157.35,3300.0,142.4905,142.5629,142.3728,142.4271,3300.0
2019-01-28 15:00:00,157.39,157.47,157.33,157.33,4249.0,142.4633,142.5357,142.409,142.409,4249.0
2019-01-28 15:05:00,157.3,157.33,157.05,157.09,4373.0,142.3818,142.409,142.1556,142.1918,4373.0
2019-01-28 15:10:00,157.08,157.37,157.08,157.36,7516.0,142.1827,142.4452,142.1827,142.4362,7516.0
2019-01-28 15:15:00,157.33,157.34,157.2,157.33,5100.0,142.409,142.4181,142.2913,142.409,5100.0
2019-01-28 15:20:00,157.36,157.64,157.36,157.6,11059.0,142.4362,142.6896,142.4362,142.6534,11059.0
2019-01-28 15:25:00,157.63,157.75,157.62,157.66,13303.0,142.6806,142.7892,142.6715,142.7077,13303.0
2019-01-28 15:30:00,157.62,157.69,157.4,157.51,7545.0,142.6715,142.7349,142.4724,142.5719,7545.0
2019-01-28 15:35:00,157.48,157.5,157.3,157.31,10316.0,142.5448,142.5629,142.3818,142.3909,10316.0
2019-01-28 15:40:00,157.24,157.33,157.2,157.24,11626.0,142.3275,142.409,142.2913,142.3275,11626.0
2019-01-28 15:45:00,157.23,157.31,157.04,157.07,16901.0,142.3185,142.3909,142.1465,142.1737,16901.0
2019-01-28 15:50:00,157.09,157.33,157.05,157.25,15799.0,142.1918,142.409,142.1556,142.3366,15799.0
2019-01-28 15:55:00,157.27,157.69,157.26,157.67,41496.0,142.3547,142.7349,142.3456,142.7168,41496.0
2019-01-29 09:30:00,158.15,159.34,157.63,158.78,12192.0,143.1512,144.2284,142.6806,143.7215,12192.0
2019-01-29 09:35:00,158.7,159.63,158.7,159.63,10800.0,143.6491,144.4909,143.6491,144.4909,10800.0
2019-01-29 09:40:00,159.67,160.37,159.46,160.14,7946.0,144.5271,145.1607,144.337,144.9525,7946.0
2019-01-29 09:45:00,160.17,161.12,160.05,161.01,14351.0,144.9797,145.8396,144.871,145.74,14351.0
2019-01-29 09:50:00,161.09,161.39,160.93,161.16,11100.0,145.8124,146.084,145.6676,145.8758,11100.0
2019-01-29 09:55:00,161.17,161.58,161.17,161.18,4000.0,145.8848,146.2559,145.8848,145.8939,4000.0
2019-01-29 10:00:00,161.18,161.58,161.11,161.57,9352.0,145.8939,146.2559,145.8305,146.2469,9352.0
2019-01-29 10:05:00,161.51,161.55,160.98,160.98,12500.0,146.1926,146.2288,145.7128,145.7128,12500.0
2019-01-29 10:10:00,160.97,161.33,160.97,161.08,2847.0,145.7038,146.0296,145.7038,145.8034,2847.0
2019-01-29 10:15:00,161.13,161.35,161.04,161.35,9678.0,145.8486,146.0478,145.7672,146.0478,9678.0
2019-01-29 10:20:00,161.37,161.37,161.15,161.28,4945.0,146.0659,146.0659,145.8667,145.9844,4945.0
2019-01-29 10:25:00,161.34,162.46,161.34,162.42,12153.0,146.0387,147.0525,146.0387,147.0163,12153.0
2019-01-29 10:30:00,162.42,162.44,161.89,162.09,5596.0,147.0163,147.0344,146.5365,146.7176,5596.0
2019-01-29 10:35:00,162.21,162.32,162.05,162.25,4791.0,146.8262,146.9258,146.6814,146.8624,4791.0
2019-01-29 10:40:00,162.31,162.4,162.09,162.2,6100.0,146.9167,146.9982,146.7176,146.8171,6100.0
2019-01-29 10:45:00,162.27,162.41,162.1,162.29,15603.0,146.8805,147.0072,146.7266,146.8986,15603.0
2019-01-29 10:50:00,162.28,162.28,161.63,161.63,13137.0,146.8896,146.8896,146.3012,146.3012,13137.0
2019-01-29 10:55:00,161.68,161.7,161.27,161.45,10914.0,146.3465,146.3646,145.9753,146.1383,10914.0
2019-01-29 11:00:00,161.36,161.78,161.33,161.47,11734.0,146.0568,146.437,146.0296,146.1564,11734.0
2019-01-29 11:05:00,161.52,161.59,161.38,161.58,9428.0,146.2016,146.265,146.0749,146.2559,9428.0
2019-01-29 11:10:00,161.64,161.7,161.46,161.66,5010.0,146.3102,146.3646,146.1473,146.3284,5010.0
2019-01-29 11:15:00,161.7,161.7,161.44,161.52,4679.0,146.3646,146.3646,146.1292,146.2016,4679.0
2019-01-29 11:20:00,161.57,161.7,161.41,161.52,6276.0,146.2469,146.3646,146.1021,146.2016,6276.0
2019-01-29 11:25:00,161.52,161.77,161.52,161.66,5436.0,146.2016,146.4279,146.2016,146.3284,5436.0
2019-01-29 11:30:00,161.69,162.06,161.65,162.06,6780.0,146.3555,146.6904,146.3193,146.6904,6780.0
2019-01-29 11:35:00,162.1,162.26,162.05,162.05,5161.0,146.7266,146.8714,146.6814,146.6814,5161.0
2019-01-29 11:40:00,162.05,162.05,161.88,162.0,5922.0,146.6814,146.6814,146.5275,146.6361,5922.0
2019-01-29 11:45:00,162.06,162.21,161.99,162.08,21321.0,146.6904,146.8262,146.6271,146.7085,21321.0
2019-01-29 11:50:00,162.18,162.5,162.14,162.46,4437.0,146.799,147.0887,146.7628,147.0525,4437.0
2019-01-29 11:55:00,162.45,162.5,162.34,162.47,5700.0,147.0434,147.0887,146.9439,147.0615,5700.0
2019-01-29 12:00:00,162.44,162.48,162.32,162.38,3489.0,147.0344,147.0706,146.9258,146.9801,3489.0
2019-01-29 12:05:00,162.33,162.44,162.3,162.3,4951.0,146.9348,147.0344,146.9077,146.9077,4951.0
2019-01-29 12:10:00,162.32,162.59,162.25,162.51,3425.0,146.9258,147.1702,146.8624,147.0977,3425.0
2019-01-29 12:15:00,162.49,162.63,162.43,162.52,3100.0,147.0796,147.2064,147.0253,147.1068,3100.0
2019-01-29 12:20:00,162.48,162.65,162.48,162.56,3101.0,147.0706,147.2245,147.0706,147.143,3101.0
2019-01-29 12:25:00,162.55,162.55,162.26,162.36,3953.0,147.1339,147.1339,146.8714,146.962,3953.0
2019-01-29 12:30:00,162.26,162.26,162.01,162.07,4621.0,146.8714,146.8714,146.6452,146.6995,4621.0
2019-01-29 12:35:00,162.17,162.3,162.09,162.22,2123.0,146.79,146.9077,146.7176,146.8352,2123.0
2019-01-29 12:40:00,162.23,162.28,162.06,162.14,2907.0,146.8443,146.8896,146.6904,146.7628,2907.0
2019-01-29 12:45:00,162.09,162.11,161.89,162.06,6400.0,146.7176,146.7357,146.5365,146.6904,6400.0
2019-01-29 12:50:00,162.09,162.3,162.08,162.29,4764.0,146.7176,146.9077,146.7085,146.8986,4764.0
2019-01-29 12:55:00,162.28,162.3,162.08,162.13,5196.0,146.8896,146.9077,146.7085,146.7538,5196.0
2019-01-29 13:00:00,162.16,162.2,162.05,162.1,7117.0,146.7809,146.8171,146.6814,146.7266,7117.0
2019-01-29 13:05:00,162.07,162.07,161.94,162.04,3320.0,146.6995,146.6995,146.5818,146.6723,3320.0
2019-01-29 13:10:00,162.04,162.13,161.92,162.13,4021.0,146.6723,146.7538,146.5637,146.7538,4021.0
2019-01-29 13:15:00,162.03,162.22,162.03,162.22,2200.0,146.6633,146.8352,146.6633,146.8352,2200.0
2019-01-29 13:20:00,162.24,162.24,162.1,162.14,3114.0,146.8533,146.8533,146.7266,146.7628,3114.0
2019-01-29 13:25:00,162.15,162.18,162.04,162.08,1650.0,146.7719,146.799,146.6723,146.7085,1650.0
2019-01-29 13:30:00,162.13,162.17,161.98,161.98,3653.0,146.7538,146.79,146.618,146.618,3653.0
2019-01-29 13:35:00,161.97,162.08,161.97,162.08,4002.0,146.609,146.7085,146.609,146.7085,4002.0
2019-01-29 13:40:00,161.99,162.21,161.96,162.14,2423.0,146.6271,146.8262,146.5999,146.7628,2423.0
2019-01-29 13:45:00,162.17,162.28,162.16,162.2,2498.0,146.79,146.8896,146.7809,146.8171,2498.0
2019-01-29 13:50:00,162.23,162.3,162.12,162.12,2305.0,146.8443,146.9077,146.7447,146.7447,2305.0
2019-01-29 13:55:00,162.08,162.21,162.03,162.21,2492.0,146.7085,146.8262,146.6633,146.8262,2492.0
2019-01-29 14:00:00,162.2,162.21,162.11,162.18,3124.0,146.8171,146.8262,146.7357,146.799,3124.0
2019-01-29 14:05:00,162.17,162.25,162.15,162.25,2370.0,146.79,146.8624,146.7719,146.8624,2370.0
2019-01-29 14:10:00,162.25,162.41,162.25,162.41,5921.0,146.8624,147.0072,146.8624,147.0072,5921.0
2019-01-29 14:15:00,162.4,162.54,162.4,162.47,5729.0,146.9982,147.1249,146.9982,147.0615,5729.0
2019-01-29 14:20:00,162.49,162.54,162.37,162.4,7768.0,147.0796,147.1249,146.971,146.9982,7768.0
2019-01-29 14:25:00,162.34,162.43,162.28,162.31,3008.0,146.9439,147.0253,146.8896,146.9167,3008.0
2019-01-29 14:30:00,162.28,162.36,162.27,162.31,2170.0,146.8896,146.962,146.8805,146.9167,2170.0
2019-01-29 14:35:00,162.31,162.33,161.98,162.02,14784.0,146.9167,146.9348,146.618,146.6542,14784.0
2019-01-29 14:40:00,162.03,162.06,161.83,161.88,11291.0,146.6633,146.6904,146.4822,146.5275,11291.0
2019-01-29 14:45:00,161.82,161.91,161.71,161.73,1901.0,146.4732,146.5546,146.3736,146.3917,1901.0
2019-01-29 14:50:00,161.76,161.82,161.64,161.79,3232.0,146.4189,146.4732,146.3102,146.446,3232.0
2019-01-29 14:55:00,161.73,161.77,161.65,161.68,1856.0,146.3917,146.4279,146.3193,146.3465,1856.0
2019-01-29 15:00:00,161.61,161.69,161.56,161.62,3445.0,146.2831,146.3555,146.2378,146.2921,3445.0
2019-01-29 15:05:00,161.65,161.76,161.6,161.76,1200.0,146.3193,146.4189,146.274,146.4189,1200.0
2019-01-29 15:10:00,161.73,161.9,161.71,161.86,8825.0,146.3917,146.5456,146.3736,146.5094,8825.0
2019-01-29 15:15:00,161.87,161.95,161.85,161.95,2275.0,146.5184,146.5908,146.5003,146.5908,2275.0
2019-01-29 15:20:00,161.97,162.0,161.9,162.0,3105.0,146.609,146.6361,146.5456,146.6361,3105.0
2019-01-29 15:25:00,161.99,162.17,161.95,162.17,6925.0,146.6271,146.79,146.5908,146.79,6925.0
2019-01-29 15:30:00,162.21,162.21,162.03,162.07,6752.0,146.8262,146.8262,146.6633,146.6995,6752.0
2019-01-29 15:35:00,162.09,162.1,161.99,162.03,7924.0,146.7176,146.7266,146.6271,146.6633,7924.0
2019-01-29 15:40:00,162.06,162.1,162.02,162.04,11336.0,146.6904,146.7266,146.6542,146.6723,11336.0
2019-01-29 15:45:00,161.99,162.06,161.94,161.94,23065.0,146.6271,146.6904,146.5818,146.5818,23065.0
2019-01-29 15:50:00,161.94,161.94,161.77,161.92,18988.0,146.5818,146.5818,146.4279,146.5637,18988.0
2019-01-29 15:55:00,161.92,162.16,161.86,162.12,53774.0,146.5637,146.7809,146.5094,146.7447,53774.0
2019-01-30 09:30:00,163.75,163.75,162.26,162.53,9223.0,148.2201,148.2201,146.8714,147.1158,9223.0
2019-01-30 09:35:00,162.42,162.49,162.09,162.47,2831.0,147.0163,147.0796,146.7176,147.0615,2831.0
2019-01-30 09:40:00,162.66,162.67,162.17,162.43,12913.0,147.2335,147.2426,146.79,147.0253,12913.0
2019-01-30 09:45:00,162.56,162.62,162.14,162.26,15342.0,147.143,147.1973,146.7628,146.8714,15342.0
2019-01-30 09:50:00,162.1,162.54,162.09,162.45,18867.0,146.7266,147.1249,146.7176,147.0434,18867.0
2019-01-30 09:55:00,162.55,162.67,162.22,162.33,18733.0,147.1339,147.2426,146.8352,146.9348,18733.0
2019-01-30 10:00:00,162.36,162.45,162.1,162.14,11739.0,146.962,147.0434,146.7266,146.7628,11739.0
2019-01-30 10:05:00,162.14,162.36,162.1,162.33,7602.0,146.7628,146.962,146.7266,146.9348,7602.0
2019-01-30 10:10:00,162.33,162.64,162.28,162.33,36262.0,146.9348,147.2154,146.8896,146.9348,36262.0
2019-01-30 10:15:00,162.26,162.31,161.8,162.02,12701.0,146.8714,146.9167,146.4551,146.6542,12701.0
2019-01-30 10:20:00,162.0,162.16,161.94,161.94,10657.0,146.6361,146.7809,146.5818,146.5818,10657.0
2019-01-30 10:25:00,161.99,162.31,161.99,162.31,13503.0,146.6271,146.9167,146.6271,146.9167,13503.0
2019-01-30 10:30:00,162.31,162.6,162.27,162.6,11715.0,146.9167,147.1792,146.8805,147.1792,11715.0
2019-01-30 10:35:00,162.67,162.76,162.17,162.63,7945.0,147.2426,147.324,146.79,147.2064,7945.0
2019-01-30 10:40:00,162.62,162.86,162.5,162.82,9239.0,147.1973,147.4145,147.0887,147.3783,9239.0
2019-01-30 10:45:00,162.81,162.93,162.58,162.7,11107.0,147.3693,147.4779,147.1611,147.2697,11107.0
2019-01-30 10:50:00,162.69,162.79,162.5,162.5,10088.0,147.2607,147.3512,147.0887,147.0887,10088.0
2019-01-30 10:55:00,162.5,162.83,162.5,162.82,38837.0,147.0887,147.3874,147.0887,147.3783,38837.0
2019-01-30 11:00:00,162.84,163.11,162.81,163.0,31442.0,147.3964,147.6408,147.3693,147.5413,31442.0
2019-01-30 11:05:00,162.95,162.95,162.6,162.89,7027.0,147.496,147.496,147.1792,147.4417,7027.0
2019-01-30 11:10:00,162.86,163.01,162.74,162.95,13553.0,147.4145,147.5503,147.3059,147.496,13553.0
2019-01-30 11:15:00,162.95,162.95,162.68,162.84,10977.0,147.496,147.496,147.2516,147.3964,10977.0
2019-01-30 11:20:00,162.87,162.87,162.73,162.83,7212.0,147.4236,147.4236,147.2969,147.3874,7212.0
2019-01-30 11:25:00,162.8,162.92,162.75,162.89,18800.0,147.3602,147.4689,147.315,147.4417,18800.0
2019-01-30 11:30:00,162.92,162.97,162.79,162.86,3462.0,147.4689,147.5141,147.3512,147.4145,3462.0
2019-01-30 11:35:00,162.91,162.96,162.64,162.69,2346.0,147.4598,147.5051,147.2154,147.2607,2346.0
2019-01-30 11:40:00,162.72,162.98,162.7,162.97,4949.0,147.2878,147.5232,147.2697,147.5141,4949.0
2019-01-30 11:45:00,163.16,163.29,163.09,163.29,2735.0,147.6861,147.8038,147.6227,147.8038,2735.0
2019-01-30 11:50:00,163.28,163.37,163.18,163.26,2100.0,147.7947,147.8762,147.7042,147.7766,2100.0
2019-01-30 11:55:00,163.31,163.41,163.18,163.41,7373.0,147.8219,147.9124,147.7042,147.9124,7373.0
2019-01-30 12:00:00,163.39,163.66,163.27,163.54,8410.0,147.8943,148.1387,147.7857,148.0301,8410.0
2019-01-30 12:05:00,163.54,163.62,163.41,163.52,4252.0,148.0301,148.1025,147.9124,148.012,4252.0
2019-01-30 12:10:00,163.6,163.66,163.6,163.61,2563.0,148.0844,148.1387,148.0844,148.0934,2563.0
2019-01-30 12:15:00,163.64,163.95,163.64,163.77,5510.0,148.1206,148.4012,148.1206,148.2382,5510.0
2019-01-30 12:20:00,163.77,163.93,163.7,163.81,6249.0,148.2382,148.3831,148.1749,148.2744,6249.0
2019-01-30 12:25:00,163.86,164.07,163.7,163.94,9710.0,148.3197,148.5098,148.1749,148.3921,9710.0
2019-01-30 12:30:00,163.9,163.9,163.47,163.47,4763.0,148.3559,148.3559,147.9667,147.9667,4763.0
2019-01-30 12:35:00,163.47,163.54,163.23,163.48,4400.0,147.9667,148.0301,147.7495,147.9757,4400.0
2019-01-30 12:40:00,163.54,163.54,163.11,163.16,4400.0,148.0301,148.0301,147.6408,147.6861,4400.0
2019-01-30 12:45:00,163.17,163.34,163.16,163.34,1820.0,147.6951,147.849,147.6861,147.849,1820.0
2019-01-30 12:50:00,163.35,163.39,163.12,163.18,4371.0,147.8581,147.8943,147.6499,147.7042,4371.0
2019-01-30 12:55:00,163.13,163.22,162.99,162.99,2000.0,147.6589,147.7404,147.5322,147.5322,2000.0
2019-01-30 13:00:00,163.0,163.14,162.92,162.92,52605.0,147.5413,147.668,147.4689,147.4689,52605.0
2019-01-30 13:05:00,162.96,163.09,162.88,163.09,3484.0,147.5051,147.6227,147.4326,147.6227,3484.0
2019-01-30 13:10:00,163.03,163.21,162.94,162.94,2591.0,147.5684,147.7314,147.487,147.487,2591.0
2019-01-30 13:15:00,162.92,162.92,162.75,162.75,3342.0,147.4689,147.4689,147.315,147.315,3342.0
2019-01-30 13:20:00,162.72,162.81,162.63,162.66,4994.0,147.2878,147.3693,147.2064,147.2335,4994.0
2019-01-30 13:25:00,162.65,162.9,162.65,162.9,1836.0,147.2245,147.4508,147.2245,147.4508,1836.0
2019-01-30 13:30:00,162.95,163.16,162.88,162.88,8229.0,147.496,147.6861,147.4326,147.4326,8229.0
2019-01-30 13:35:00,162.94,163.1,162.94,162.99,2796.0,147.487,147.6318,147.487,147.5322,2796.0
2019-01-30 13:40:00,162.94,162.98,162.67,162.75,7029.0,147.487,147.5232,147.2426,147.315,7029.0
2019-01-30 13:45:00,162.72,162.8,162.62,162.65,4900.0,147.2878,147.3602,147.1973,147.2245,4900.0
2019-01-30 13:50:00,162.69,162.92,162.65,162.92,7132.0,147.2607,147.4689,147.2245,147.4689,7132.0
2019-01-30 13:55:00,162.9,163.13,162.87,163.1,8273.0,147.4508,147.6589,147.4236,147.6318,8273.0
2019-01-30 14:00:00,163.15,164.61,163.1,164.5,24714.0,147.677,148.9986,147.6318,148.899,24714.0
2019-01-30 14:05:00,164.65,164.93,164.38,164.45,28077.0,149.0348,149.2882,148.7904,148.8538,28077.0
2019-01-30 14:10:00,164.53,164.75,164.38,164.67,28770.0,148.9262,149.1253,148.7904,149.0529,28770.0
2019-01-30 14:15:00,164.65,164.84,164.52,164.84,27838.0,149.0348,149.2068,148.9171,149.2068,27838.0
2019-01-30 14:20:00,164.88,165.45,164.83,165.21,7907.0,149.243,149.7589,149.1977,149.5417,7907.0
2019-01-30 14:25:00,165.17,165.25,164.76,164.89,3228.0,149.5055,149.5779,149.1344,149.252,3228.0
2019-01-30 14:30:00,164.9,165.3,164.77,165.3,13600.0,149.2611,149.6231,149.1434,149.6231,13600.0
2019-01-30 14:35:00,165.27,165.52,164.97,165.3,17979.0,149.596,149.8223,149.3244,149.6231,17979.0
2019-01-30 14:40:00,165.24,165.27,165.0,165.27,8288.0,149.5688,149.596,149.3516,149.596,8288.0
2019-01-30 14:45:00,165.28,165.49,165.08,165.4,9637.0,149.605,149.7951,149.424,149.7137,9637.0
2019-01-30 14:50:00,165.45,165.86,165.09,165.85,6126.0,149.7589,150.13,149.4331,150.121,6126.0
2019-01-30 14:55:00,165.94,166.11,165.83,166.0,10754.0,150.2024,150.3563,150.1029,150.2568,10754.0
2019-01-30 15:00:00,165.97,165.97,165.36,165.54,9582.0,150.2296,150.2296,149.6774,149.8404,9582.0
2019-01-30 15:05:00,165.58,165.58,165.27,165.27,7131.0,149.8766,149.8766,149.596,149.596,7131.0
2019-01-30 15:10:00,165.32,165.32,164.81,165.1,27286.0,149.6412,149.6412,149.1796,149.4421,27286.0
2019-01-30 15:15:00,165.12,165.23,164.87,165.06,10976.0,149.4602,149.5598,149.2339,149.4059,10976.0
2019-01-30 15:20:00,165.11,165.39,164.91,164.96,10147.0,149.4512,149.7046,149.2701,149.3154,10147.0
2019-01-30 15:25:00,165.0,165.2,164.9,165.03,13329.0,149.3516,149.5326,149.2611,149.3787,13329.0
2019-01-30 15:30:00,165.02,165.24,164.84,164.9,19024.0,149.3697,149.5688,149.2068,149.2611,19024.0
2019-01-30 15:35:00,164.93,165.08,164.91,164.92,11338.0,149.2882,149.424,149.2701,149.2792,11338.0
2019-01-30 15:40:00,164.91,164.94,164.58,164.63,20402.0,149.2701,149.2973,148.9714,149.0167,20402.0
2019-01-30 15:45:00,164.61,164.79,164.57,164.71,35473.0,148.9986,149.1615,148.9624,149.0891,35473.0
2019-01-30 15:50:00,164.71,164.72,164.27,164.31,32376.0,149.0891,149.0981,148.6908,148.727,32376.0
2019-01-30 15:55:00,164.31,165.06,164.31,165.0,62659.0,148.727,149.4059,148.727,149.3516,62659.0
2019-01-31 09:30:00,163.5,163.56,161.22,161.85,24697.0,147.9938,148.0482,145.9301,146.5003,24697.0
2019-01-31 09:35:00,161.76,162.0,160.52,160.77,57838.0,146.4189,146.6361,145.2965,145.5228,57838.0
2019-01-31 09:40:00,160.73,161.77,160.24,161.54,31103.0,145.4866,146.4279,145.043,146.2197,31103.0
2019-01-31 09:45:00,161.54,162.6,161.15,162.6,33435.0,146.2197,147.1792,145.8667,147.1792,33435.0
2019-01-31 09:50:00,162.54,162.91,162.07,162.07,31001.0,147.1249,147.4598,146.6995,146.6995,31001.0
2019-01-31 09:55:00,162.11,162.21,161.22,161.46,23650.0,146.7357,146.8262,145.9301,146.1473,23650.0
2019-01-31 10:00:00,161.44,161.81,160.69,161.2,33719.0,146.1292,146.4641,145.4503,145.912,33719.0
2019-01-31 10:05:00,161.26,162.57,161.16,162.08,20468.0,145.9663,147.152,145.8758,146.7085,20468.0
2019-01-31 10:10:00,162.16,162.82,161.97,162.82,20023.0,146.7809,147.3783,146.609,147.3783,20023.0
2019-01-31 10:15:00,162.68,163.49,162.44,163.27,8036.0,147.2516,147.9848,147.0344,147.7857,8036.0
2019-01-31 10:20:00,163.38,164.19,163.06,163.8,14741.0,147.8852,148.6184,147.5956,148.2654,14741.0
2019-01-31 10:25:00,164.0,164.71,164.0,164.31,10610.0,148.4464,149.0891,148.4464,148.727,10610.0
2019-01-31 10:30:00,164.37,165.1,164.21,164.77,8617.0,148.7813,149.4421,148.6365,149.1434,8617.0
2019-01-31 10:35:00,164.81,164.83,164.48,164.68,12832.0,149.1796,149.1977,148.8809,149.0619,12832.0
2019-01-31 10:40:00,164.68,164.96,164.52,164.61,13537.0,149.0619,149.3154,148.9171,148.9986,13537.0
2019-01-31 10:45:00,164.5,164.94,164.25,164.74,9596.0,148.899,149.2973,148.6727,149.1162,9596.0
2019-01-31 10:50:00,164.75,165.09,164.71,164.78,11930.0,149.1253,149.4331,149.0891,149.1525,11930.0
2019-01-31 10:55:00,164.81,165.46,164.79,165.43,16403.0,149.1796,149.768,149.1615,149.7408,16403.0
2019-01-31 11:00:00,165.5,166.4,165.49,166.39,11801.0,149.8042,150.6188,149.7951,150.6098,11801.0
2019-01-31 11:05:00,166.38,166.38,165.65,165.71,10652.0,150.6007,150.6007,149.9399,149.9943,10652.0
2019-01-31 11:10:00,165.52,165.94,165.5,165.94,4797.0,149.8223,150.2024,149.8042,150.2024,4797.0
2019-01-31 11:15:00,165.92,166.03,164.84,164.85,11827.0,150.1843,150.2839,149.2068,149.2158,11827.0
2019-01-31 11:20:00,164.97,165.08,164.69,164.93,9100.0,149.3244,149.424,149.071,149.2882,9100.0
2019-01-31 11:25:00,164.91,164.94,163.73,164.06,36299.0,149.2701,149.2973,148.202,148.5007,36299.0
2019-01-31 11:30:00,164.04,164.5,163.6,163.85,30765.0,148.4826,148.899,148.0844,148.3107,30765.0
2019-01-31 11:35:00,163.93,164.77,163.71,164.6,11072.0,148.3831,149.1434,148.1839,148.9895,11072.0
2019-01-31 11:40:00,164.7,165.09,164.65,164.95,13900.0,149.08,149.4331,149.0348,149.3063,13900.0
2019-01-31 11:45:00,164.95,164.95,164.55,164.75,7886.0,149.3063,149.3063,148.9443,149.1253,7886.0
2019-01-31 11:50:00,164.73,164.82,164.57,164.82,3740.0,149.1072,149.1887,148.9624,149.1887,3740.0
2019-01-31 11:55:00,164.82,165.02,164.48,164.86,42330.0,149.1887,149.3697,148.8809,149.2249,42330.0
2019-01-31 12:00:00,164.91,165.25,164.69,164.86,16221.0,149.2701,149.5779,149.071,149.2249,16221.0
2019-01-31 12:05:00,164.92,164.93,164.6,164.6,10174.0,149.2792,149.2882,148.9895,148.9895,10174.0
2019-01-31 12:10:00,164.55,164.9,164.07,164.7,9034.0,148.9443,149.2611,148.5098,149.08,9034.0
2019-01-31 12:15:00,164.7,164.94,164.59,164.94,10128.0,149.08,149.2973,148.9805,149.2973,10128.0
2019-01-31 12:20:00,164.92,164.92,164.43,164.54,6509.0,149.2792,149.2792,148.8356,148.9352,6509.0
2019-01-31 12:25:00,164.5,164.71,164.19,164.36,11016.0,148.899,149.0891,148.6184,148.7723,11016.0
2019-01-31 12:30:00,164.32,164.39,164.2,164.22,9769.0,148.7361,148.7994,148.6275,148.6456,9769.0
2019-01-31 12:35:00,164.25,164.77,164.14,164.69,14101.0,148.6727,149.1434,148.5732,149.071,14101.0
2019-01-31 12:40:00,164.68,164.78,164.07,164.07,11155.0,149.0619,149.1525,148.5098,148.5098,11155.0
2019-01-31 12:45:00,164.13,164.46,164.13,164.27,8128.0,148.5641,148.8628,148.5641,148.6908,8128.0
2019-01-31 12:50:00,164.31,164.38,164.2,164.36,7775.0,148.727,148.7904,148.6275,148.7723,7775.0
2019-01-31 12:55:00,164.36,164.62,164.36,164.5,7838.0,148.7723,149.0076,148.7723,148.899,7838.0
2019-01-31 13:00:00,164.44,164.45,163.97,163.97,16662.0,148.8447,148.8538,148.4193,148.4193,16662.0
2019-01-31 13:05:00,163.98,164.23,163.86,163.94,13511.0,148.4283,148.6546,148.3197,148.3921,13511.0
2019-01-31 13:10:00,163.95,164.1,163.69,163.7,10806.0,148.4012,148.5369,148.1658,148.1749,10806.0
2019-01-31 13:15:00,163.73,164.12,163.73,164.07,10030.0,148.202,148.555,148.202,148.5098,10030.0
2019-01-31 13:20:00,164.05,164.27,163.87,163.87,14150.0,148.4917,148.6908,148.3288,148.3288,14150.0
2019-01-31 13:25:00,163.88,164.08,163.76,163.86,10468.0,148.3378,148.5188,148.2292,148.3197,10468.0
2019-01-31 13:30:00,163.82,163.85,163.61,163.81,9908.0,148.2835,148.3107,148.0934,148.2744,9908.0
2019-01-31 13:35:00,163.83,164.06,163.83,163.88,4745.0,148.2926,148.5007,148.2926,148.3378,4745.0
2019-01-31 13:40:00,163.93,163.97,163.79,163.82,11110.0,148.3831,148.4193,148.2563,148.2835,11110.0
2019-01-31 13:45:00,163.79,163.79,163.49,163.6,10041.0,148.2563,148.2563,147.9848,148.0844,10041.0
2019-01-31 13:50:00,163.63,163.7,163.47,163.52,11161.0,148.1115,148.1749,147.9667,148.012,11161.0
2019-01-31 13:55:00,163.51,163.6,163.42,163.55,15570.0,148.0029,148.0844,147.9214,148.0391,15570.0
2019-01-31 14:00:00,163.54,163.72,163.48,163.66,19813.0,148.0301,148.193,147.9757,148.1387,19813.0
2019-01-31 14:05:00,163.65,163.69,163.52,163.52,19026.0,148.1296,148.1658,148.012,148.012,19026.0
2019-01-31 14:10:00,163.54,163.65,163.13,163.14,12029.0,148.0301,148.1296,147.6589,147.668,12029.0
2019-01-31 14:15:00,163.1,163.51,163.1,163.29,13373.0,147.6318,148.0029,147.6318,147.8038,13373.0
2019-01-31 14:20:00,163.39,163.65,163.39,163.56,9070.0,147.8943,148.1296,147.8943,148.0482,9070.0
2019-01-31 14:25:00,163.59,163.61,163.41,163.51,9113.0,148.0753,148.0934,147.9124,148.0029,9113.0
2019-01-31 14:30:00,163.44,163.44,163.1,163.19,11508.0,147.9395,147.9395,147.6318,147.7132,11508.0
2019-01-31 14:35:00,163.29,163.32,163.1,163.1,13950.0,147.8038,147.8309,147.6318,147.6318,13950.0
2019-01-31 14:40:00,163.06,163.21,163.02,163.11,18088.0,147.5956,147.7314,147.5594,147.6408,18088.0
2019-01-31 14:45:00,163.09,163.22,162.92,163.16,18509.0,147.6227,147.7404,147.4689,147.6861,18509.0
2019-01-31 14:50:00,163.16,163.29,163.13,163.16,14356.0,147.6861,147.8038,147.6589,147.6861,14356.0
2019-01-31 14:55:00,163.15,163.15,162.93,163.03,12264.0,147.677,147.677,147.4779,147.5684,12264.0
2019-01-31 15:00:00,162.99,163.24,162.96,163.24,12070.0,147.5322,147.7585,147.5051,147.7585,12070.0
2019-01-31 15:05:00,163.18,163.26,163.12,163.2,10864.0,147.7042,147.7766,147.6499,147.7223,10864.0
2019-01-31 15:10:00,163.2,163.2,162.63,162.66,23090.0,147.7223,147.7223,147.2064,147.2335,23090.0
2019-01-31 15:15:00,162.62,162.73,162.42,162.58,22691.0,147.1973,147.2969,147.0163,147.1611,22691.0
2019-01-31 15:20:00,162.59,162.87,162.58,162.72,24622.0,147.1702,147.4236,147.1611,147.2878,24622.0
2019-01-31 15:25:00,162.74,162.92,162.74,162.92,13979.0,147.3059,147.4689,147.3059,147.4689,13979.0
2019-01-31 15:30:00,162.92,163.13,162.88,163.06,25573.0,147.4689,147.6589,147.4326,147.5956,25573.0
2019-01-31 15:35:00,163.06,163.42,162.99,163.4,26195.0,147.5956,147.9214,147.5322,147.9033,26195.0
2019-01-31 15:40:00,163.35,163.59,163.35,163.47,35781.0,147.8581,148.0753,147.8581,147.9667,35781.0
2019-01-31 15:45:00,163.44,164.12,163.4,164.04,41923.0,147.9395,148.555,147.9033,148.4826,41923.0
2019-01-31 15:50:00,164.04,164.86,163.88,164.86,56428.0,148.4826,149.2249,148.3378,149.2249,56428.0
2019-01-31 15:55:00,164.84,165.0,164.74,164.76,88341.0,149.2068,149.3516,149.1162,149.1344,88341.0
2019-02-01 09:30:00,164.42,164.77,164.08,164.64,23997.0,148.8266,149.1434,148.5188,149.0257,23997.0
2019-02-01 09:35:00,164.64,165.54,164.23,165.49,16061.0,149.0257,149.8404,148.6546,149.7951,16061.0
2019-02-01 09:40:00,165.27,165.29,164.01,164.49,25540.0,149.596,149.6141,148.4555,148.89,25540.0
2019-02-01 09:45:00,164.68,165.54,164.6,165.3,20350.0,149.0619,149.8404,148.9895,149.6231,20350.0
2019-02-01 09:50:00,165.28,165.28,164.42,165.16,15430.0,149.605,149.605,148.8266,149.4964,15430.0
2019-02-01 09:55:00,165.1,165.29,163.65,163.7,25457.0,149.4421,149.6141,148.1296,148.1749,25457.0
2019-02-01 10:00:00,163.8,165.2,163.8,165.18,24581.0,148.2654,149.5326,148.2654,149.5145,24581.0
2019-02-01 10:05:00,165.25,165.92,165.05,165.8,52701.0,149.5779,150.1843,149.3968,150.0757,52701.0
2019-02-01 10:10:00,165.77,166.08,165.45,165.61,29440.0,150.0486,150.3292,149.7589,149.9037,29440.0
2019-02-01 10:15:00,165.6,165.86,165.55,165.69,20387.0,149.8947,150.13,149.8494,149.9762,20387.0
2019-02-01 10:20:00,165.72,166.49,165.71,166.41,25605.0,150.0033,150.7003,149.9943,150.6279,25605.0
2019-02-01 10:25:00,166.42,166.5,166.01,166.27,18470.0,150.6369,150.7093,150.2658,150.5011,18470.0
2019-02-01 10:30:00,166.24,166.75,166.01,166.52,48869.0,150.474,150.9356,150.2658,150.7274,48869.0
2019-02-01 10:35:00,166.46,166.66,166.33,166.59,22201.0,150.6731,150.8542,150.5555,150.7908,22201.0
2019-02-01 10:40:00,166.62,166.68,166.28,166.28,31800.0,150.8179,150.8723,150.5102,150.5102,31800.0
2019-02-01 10:45:00,166.26,166.38,165.42,165.55,9451.0,150.4921,150.6007,149.7318,149.8494,9451.0
2019-02-01 10:50:00,165.6,165.71,164.29,164.42,13820.0,149.8947,149.9943,148.7089,148.8266,13820.0
2019-02-01 10:55:00,164.53,165.02,164.43,164.85,7045.0,148.9262,149.3697,148.8356,149.2158,7045.0
2019-02-01 11:00:00,164.84,165.1,164.67,165.1,8561.0,149.2068,149.4421,149.0529,149.4421,8561.0
2019-02-01 11:05:00,165.01,165.46,164.86,165.34,6747.0,149.3606,149.768,149.2249,149.6593,6747.0
2019-02-01 11:10:00,165.35,165.61,165.01,165.5,9200.0,149.6684,149.9037,149.3606,149.8042,9200.0
2019-02-01 11:15:00,165.52,165.62,165.12,165.22,9100.0,149.8223,149.9128,149.4602,149.5507,9100.0
2019-02-01 11:20:00,165.14,165.95,165.08,165.78,12163.0,149.4783,150.2115,149.424,150.0576,12163.0
2019-02-01 11:25:00,165.87,165.88,165.49,165.49,6147.0,150.1391,150.1481,149.7951,149.7951,6147.0
2019-02-01 11:30:00,165.56,165.7,165.4,165.4,7327.0,149.8585,149.9852,149.7137,149.7137,7327.0
2019-02-01 11:35:00,165.43,165.61,165.25,165.5,9635.0,149.7408,149.9037,149.5779,149.8042,9635.0
2019-02-01 11:40:00,165.53,165.59,165.39,165.57,4400.0,149.8313,149.8856,149.7046,149.8675,4400.0
2019-02-01 11:45:00,165.61,165.66,165.06,165.13,8443.0,149.9037,149.949,149.4059,149.4693,8443.0
2019-02-01 11:50:00,165.09,165.61,165.09,165.61,3200.0,149.4331,149.9037,149.4331,149.9037,3200.0
2019-02-01 11:55:00,165.54,165.54,165.13,165.41,7833.0,149.8404,149.8404,149.4693,149.7227,7833.0
2019-02-01 12:00:00,165.44,165.63,165.32,165.37,7733.0,149.7499,149.9218,149.6412,149.6865,7733.0
2019-02-01 12:05:00,165.32,165.45,165.24,165.38,4200.0,149.6412,149.7589,149.5688,149.6956,4200.0
2019-02-01 12:10:00,165.44,165.49,165.26,165.29,3300.0,149.7499,149.7951,149.5869,149.6141,3300.0
2019-02-01 12:15:00,165.32,165.45,165.17,165.23,6300.0,149.6412,149.7589,149.5055,149.5598,6300.0
2019-02-01 12:20:00,165.23,165.24,164.68,164.72,5649.0,149.5598,149.5688,149.0619,149.0981,5649.0
2019-02-01 12:25:00,164.6,164.72,164.53,164.64,6586.0,148.9895,149.0981,148.9262,149.0257,6586.0
2019-02-01 12:30:00,164.72,164.95,164.67,164.89,7235.0,149.0981,149.3063,149.0529,149.252,7235.0
2019-02-01 12:35:00,164.85,164.85,164.45,164.45,3665.0,149.2158,149.2158,148.8538,148.8538,3665.0
2019-02-01 12:40:00,164.43,164.88,164.43,164.79,4300.0,148.8356,149.243,148.8356,149.1615,4300.0
2019-02-01 12:45:00,164.79,165.23,164.79,165.19,5501.0,149.1615,149.5598,149.1615,149.5236,5501.0
2019-02-01 12:50:00,165.24,165.35,165.03,165.14,6200.0,149.5688,149.6684,149.3787,149.4783,6200.0
2019-02-01 12:55:00,165.23,165.44,165.16,165.27,3050.0,149.5598,149.7499,149.4964,149.596,3050.0
2019-02-01 13:00:00,165.21,165.26,165.13,165.25,4565.0,149.5417,149.5869,149.4693,149.5779,4565.0
2019-02-01 13:05:00,165.22,165.63,165.21,165.38,4700.0,149.5507,149.9218,149.5417,149.6956,4700.0
2019-02-01 13:10:00,165.45,165.45,165.19,165.22,3567.0,149.7589,149.7589,149.5236,149.5507,3567.0
2019-02-01 13:15:00,165.2,165.24,164.93,165.07,6401.0,149.5326,149.5688,149.2882,149.415,6401.0
2019-02-01 13:20:00,165.08,165.13,164.78,164.79,15408.0,149.424,149.4693,149.1525,149.1615,15408.0
2019-02-01 13:25:00,164.75,164.81,164.63,164.74,9509.0,149.1253,149.1796,149.0167,149.1162,9509.0
2019-02-01 13:30:00,164.73,164.86,164.69,164.72,5204.0,149.1072,149.2249,149.071,149.0981,5204.0
2019-02-01 13:35:00,164.71,164.86,164.66,164.75,9284.0,149.0891,149.2249,149.0438,149.1253,9284.0
2019-02-01 13:40:00,164.75,164.79,164.44,164.44,5196.0,149.1253,149.1615,148.8447,148.8447,5196.0
2019-02-01 13:45:00,164.44,164.45,164.21,164.28,8900.0,148.8447,148.8538,148.6365,148.6999,8900.0
2019-02-01 13:50:00,164.28,164.39,164.21,164.21,10100.0,148.6999,148.7994,148.6365,148.6365,10100.0
2019-02-01 13:55:00,164.24,164.39,164.15,164.25,9055.0,148.6637,148.7994,148.5822,148.6727,9055.0
2019-02-01 14:00:00,164.29,164.48,164.2,164.34,13212.0,148.7089,148.8809,148.6275,148.7542,13212.0
2019-02-01 14:05:00,164.32,164.55,164.32,164.43,8020.0,148.7361,148.9443,148.7361,148.8356,8020.0
2019-02-01 14:10:00,164.44,164.46,164.28,164.38,5282.0,148.8447,148.8628,148.6999,148.7904,5282.0
2019-02-01 14:15:00,164.38,164.58,164.29,164.29,5524.0,148.7904,148.9714,148.7089,148.7089,5524.0
2019-02-01 14:20:00,164.35,164.35,164.05,164.11,6501.0,148.7632,148.7632,148.4917,148.546,6501.0
2019-02-01 14:25:00,164.03,164.12,163.93,163.93,7230.0,148.4736,148.555,148.3831,148.3831,7230.0
2019-02-01 14:30:00,163.92,164.15,163.87,164.11,7963.0,148.374,148.5822,148.3288,148.546,7963.0
2019-02-01 14:35:00,164.07,164.17,163.91,164.05,5839.0,148.5098,148.6003,148.365,148.4917,5839.0
2019-02-01 14:40:00,164.05,164.13,164.0,164.13,12179.0,148.4917,148.5641,148.4464,148.5641,12179.0
2019-02-01 14:45:00,164.15,164.32,164.1,164.1,7798.0,148.5822,148.7361,148.5369,148.5369,7798.0
2019-02-01 14:50:00,164.13,164.18,163.76,163.77,6901.0,148.5641,148.6094,148.2292,148.2382,6901.0
2019-02-01 14:55:00,163.78,163.86,163.75,163.81,9106.0,148.2473,148.3197,148.2201,148.2744,9106.0
2019-02-01 15:00:00,163.77,163.84,163.4,163.44,12268.0,148.2382,148.3016,147.9033,147.9395,12268.0
2019-02-01 15:05:00,163.4,163.49,163.3,163.49,21818.0,147.9033,147.9848,147.8128,147.9848,21818.0
2019-02-01 15:10:00,163.46,164.05,163.46,163.99,11253.0,147.9576,148.4917,147.9576,148.4374,11253.0
2019-02-01 15:15:00,163.99,164.21,163.97,164.02,11300.0,148.4374,148.6365,148.4193,148.4645,11300.0
2019-02-01 15:20:00,164.11,164.17,164.0,164.1,5456.0,148.546,148.6003,148.4464,148.5369,5456.0
2019-02-01 15:25:00,164.02,164.1,163.87,164.04,9777.0,148.4645,148.5369,148.3288,148.4826,9777.0
2019-02-01 15:30:00,164.06,164.32,164.06,164.22,10330.0,148.5007,148.7361,148.5007,148.6456,10330.0
2019-02-01 15:35:00,164.22,164.27,164.04,164.09,11598.0,148.6456,148.6908,148.4826,148.5279,11598.0
2019-02-01 15:40:00,164.09,164.11,163.85,163.97,19433.0,148.5279,148.546,148.3107,148.4193,19433.0
2019-02-01 15:45:00,164.01,164.3,164.01,164.05,22656.0,148.4555,148.718,148.4555,148.4917,22656.0
2019-02-01 15:50:00,164.11,164.15,163.96,164.05,20646.0,148.546,148.5822,148.4102,148.4917,20646.0
2019-02-01 15:55:00,164.05,164.55,163.97,164.38,45081.0,148.4917,148.9443,148.4193,148.7904,45081.0
2019-02-04 09:30:00,164.81,164.81,164.08,164.15,11760.0,149.1796,149.1796,148.5188,148.5822,11760.0
2019-02-04 09:35:00,164.06,164.08,163.23,163.94,5245.0,148.5007,148.5188,147.7495,148.3921,5245.0
2019-02-04 09:40:00,164.0,164.59,164.0,164.59,2947.0,148.4464,148.9805,148.4464,148.9805,2947.0
2019-02-04 09:45:00,164.28,164.47,163.89,164.43,6189.0,148.6999,148.8719,148.3469,148.8356,6189.0
2019-02-04 09:50:00,164.31,164.66,164.16,164.44,4001.0,148.727,149.0438,148.5913,148.8447,4001.0
2019-02-04 09:55:00,164.31,164.31,164.02,164.1,3520.0,148.727,148.727,148.4645,148.5369,3520.0
2019-02-04 10:00:00,163.63,164.12,163.28,163.97,6301.0,148.1115,148.555,147.7947,148.4193,6301.0
2019-02-04 10:05:00,163.85,164.18,163.5,164.07,4203.0,148.3107,148.6094,147.9938,148.5098,4203.0
2019-02-04 10:10:00,163.91,164.73,163.91,164.73,4358.0,148.365,149.1072,148.365,149.1072,4358.0
2019-02-04 10:15:00,164.6,164.6,164.23,164.23,3101.0,148.9895,148.9895,148.6546,148.6546,3101.0
2019-02-04 10:20:00,164.09,164.3,163.96,163.97,2700.0,148.5279,148.718,148.4102,148.4193,2700.0
2019-02-04 10:25:00,163.95,164.04,163.78,164.04,2610.0,148.4012,148.4826,148.2473,148.4826,2610.0
2019-02-04 10:30:00,164.03,164.35,164.03,164.28,1877.0,148.4736,148.7632,148.4736,148.6999,1877.0
2019-02-04 10:35:00,164.28,164.39,164.08,164.09,5894.0,148.6999,148.7994,148.5188,148.5279,5894.0
2019-02-04 10:40:00,163.95,164.17,163.95,164.16,2650.0,148.4012,148.6003,148.4012,148.5913,2650.0
2019-02-04 10:45:00,164.1,164.2,163.86,164.17,4900.0,148.5369,148.6275,148.3197,148.6003,4900.0
2019-02-04 10:50:00,164.21,164.21,163.94,164.1,3004.0,148.6365,148.6365,148.3921,148.5369,3004.0
2019-02-04 10:55:00,164.1,164.2,164.01,164.1,1800.0,148.5369,148.6275,148.4555,148.5369,1800.0
2019-02-04 11:00:00,164.08,164.31,164.04,164.2,2401.0,148.5188,148.727,148.4826,148.6275,2401.0
2019-02-04 11:05:00,164.16,164.23,163.93,164.1,4300.0,148.5913,148.6546,148.3831,148.5369,4300.0
2019-02-04 11:10:00,164.12,164.2,164.12,164.18,1931.0,148.555,148.6275,148.555,148.6094,1931.0
2019-02-04 11:15:00,164.16,164.41,164.14,164.41,2000.0,148.5913,148.8175,148.5732,148.8175,2000.0
2019-02-04 11:20:00,164.41,164.42,164.26,164.35,1100.0,148.8175,148.8266,148.6818,148.7632,1100.0
2019-02-04 11:25:00,164.4,164.41,164.22,164.29,2900.0,148.8085,148.8175,148.6456,148.7089,2900.0
2019-02-04 11:30:00,164.24,164.58,164.24,164.58,1900.0,148.6637,148.9714,148.6637,148.9714,1900.0
2019-02-04 11:35:00,164.46,164.59,164.3,164.59,13569.0,148.8628,148.9805,148.718,148.9805,13569.0
2019-02-04 11:40:00,164.64,164.7,164.59,164.61,2846.0,149.0257,149.08,148.9805,148.9986,2846.0
2019-02-04 11:45:00,164.61,164.82,164.61,164.82,1800.0,148.9986,149.1887,148.9986,149.1887,1800.0
2019-02-04 11:50:00,164.72,165.0,164.72,164.86,3635.0,149.0981,149.3516,149.0981,149.2249,3635.0
2019-02-04 11:55:00,164.86,165.1,164.84,164.89,2283.0,149.2249,149.4421,149.2068,149.252,2283.0
2019-02-04 12:00:00,164.97,165.02,164.8,164.8,1090.0,149.3244,149.3697,149.1706,149.1706,1090.0
2019-02-04 12:05:00,164.78,165.01,164.78,165.0,9445.0,149.1525,149.3606,149.1525,149.3516,9445.0
2019-02-04 12:10:00,165.0,165.05,164.91,165.01,18227.0,149.3516,149.3968,149.2701,149.3606,18227.0
2019-02-04 12:15:00,164.97,165.01,164.88,164.94,1300.0,149.3244,149.3606,149.243,149.2973,1300.0
2019-02-04 12:20:00,164.99,165.04,164.85,164.95,3900.0,149.3425,149.3878,149.2158,149.3063,3900.0
2019-02-04 12:25:00,165.01,165.01,164.64,164.65,3380.0,149.3606,149.3606,149.0257,149.0348,3380.0
2019-02-04 12:30:00,164.64,164.64,164.39,164.54,4455.0,149.0257,149.0257,148.7994,148.9352,4455.0
2019-02-04 12:35:00,164.69,164.81,164.68,164.77,2000.0,149.071,149.1796,149.0619,149.1434,2000.0
2019-02-04 12:40:00,164.74,164.84,164.67,164.72,2600.0,149.1162,149.2068,149.0529,149.0981,2600.0
2019-02-04 12:45:00,164.67,164.69,164.61,164.66,2164.0,149.0529,149.071,148.9986,149.0438,2164.0
2019-02-04 12:50:00,164.67,164.8,164.65,164.8,2500.0,149.0529,149.1706,149.0348,149.1706,2500.0
2019-02-04 12:55:00,164.8,164.89,164.79,164.86,3039.0,149.1706,149.252,149.1615,149.2249,3039.0
2019-02-04 13:00:00,164.82,164.82,164.65,164.76,3300.0,149.1887,149.1887,149.0348,149.1344,3300.0
2019-02-04 13:05:00,164.83,164.93,164.83,164.92,2344.0,149.1977,149.2882,149.1977,149.2792,2344.0
2019-02-04 13:10:00,164.95,164.95,164.86,164.91,3476.0,149.3063,149.3063,149.2249,149.2701,3476.0
2019-02-04 13:15:00,164.9,165.05,164.89,165.03,3050.0,149.2611,149.3968,149.252,149.3787,3050.0
2019-02-04 13:20:00,165.08,165.16,165.06,165.13,2546.0,149.424,149.4964,149.4059,149.4693,2546.0
2019-02-04 13:25:00,165.09,165.09,164.88,164.88,3581.0,149.4331,149.4331,149.243,149.243,3581.0
2019-02-04 13:30:00,164.81,164.85,164.71,164.78,5225.0,149.1796,149.2158,149.0891,149.1525,5225.0
2019-02-04 13:35:00,164.68,165.01,164.68,164.95,3186.0,149.0619,149.3606,149.0619,149.3063,3186.0
2019-02-04 13:40:00,164.97,165.02,164.89,165.02,8374.0,149.3244,149.3697,149.252,149.3697,8374.0
2019-02-04 13:45:00,165.0,165.15,164.94,165.15,4150.0,149.3516,149.4874,149.2973,149.4874,4150.0
2019-02-04 13:50:00,165.13,165.25,165.12,165.23,5442.0,149.4693,149.5779,149.4602,149.5598,5442.0
2019-02-04 13:55:00,165.22,165.27,165.0,165.11,16588.0,149.5507,149.596,149.3516,149.4512,16588.0
2019-02-04 14:00:00,165.08,165.2,165.0,165.2,22351.0,149.424,149.5326,149.3516,149.5326,22351.0
2019-02-04 14:05:00,165.2,165.47,165.2,165.46,6869.0,149.5326,149.777,149.5326,149.768,6869.0
2019-02-04 14:10:00,165.46,165.54,165.42,165.54,2200.0,149.768,149.8404,149.7318,149.8404,2200.0
2019-02-04 14:15:00,165.54,165.57,165.44,165.44,4829.0,149.8404,149.8675,149.7499,149.7499,4829.0
2019-02-04 14:20:00,165.5,165.58,165.38,165.47,7748.0,149.8042,149.8766,149.6956,149.777,7748.0
2019-02-04 14:25:00,165.55,165.69,165.52,165.68,3417.0,149.8494,149.9762,149.8223,149.9671,3417.0
2019-02-04 14:30:00,165.63,165.67,165.56,165.56,2000.0,149.9218,149.958,149.8585,149.8585,2000.0
2019-02-04 14:35:00,165.54,165.57,165.32,165.4,3000.0,149.8404,149.8675,149.6412,149.7137,3000.0
2019-02-04 14:40:00,165.41,165.54,165.41,165.48,1500.0,149.7227,149.8404,149.7227,149.7861,1500.0
2019-02-04 14:45:00,165.46,165.47,165.27,165.31,5070.0,149.768,149.777,149.596,149.6322,5070.0
2019-02-04 14:50:00,165.32,165.36,165.27,165.32,900.0,149.6412,149.6774,149.596,149.6412,900.0
2019-02-04 14:55:00,165.32,165.37,165.29,165.29,2410.0,149.6412,149.6865,149.6141,149.6141,2410.0
2019-02-04 15:00:00,165.26,165.26,165.12,165.2,10266.0,149.5869,149.5869,149.4602,149.5326,10266.0
2019-02-04 15:05:00,165.22,165.34,165.22,165.3,9146.0,149.5507,149.6593,149.5507,149.6231,9146.0
2019-02-04 15:10:00,165.26,165.26,165.16,165.22,2978.0,149.5869,149.5869,149.4964,149.5507,2978.0
2019-02-04 15:15:00,165.25,165.3,165.22,165.28,2617.0,149.5779,149.6231,149.5507,149.605,2617.0
2019-02-04 15:20:00,165.28,165.28,165.2,165.25,5300.0,149.605,149.605,149.5326,149.5779,5300.0
2019-02-04 15:25:00,165.25,165.26,165.09,165.12,5823.0,149.5779,149.5869,149.4331,149.4602,5823.0
2019-02-04 15:30:00,165.08,165.16,165.03,165.04,8121.0,149.424,149.4964,149.3787,149.3878,8121.0
2019-02-04 15:35:00,165.09,165.15,165.05,165.1,4083.0,149.4331,149.4874,149.3968,149.4421,4083.0
2019-02-04 15:40:00,165.12,165.25,165.11,165.21,11110.0,149.4602,149.5779,149.4512,149.5417,11110.0
2019-02-04 15:45:00,165.21,165.26,165.18,165.25,12036.0,149.5417,149.5869,149.5145,149.5779,12036.0
2019-02-04 15:50:00,165.25,165.31,165.18,165.29,19156.0,149.5779,149.6322,149.5145,149.6141,19156.0
2019-02-04 15:55:00,165.31,165.57,165.22,165.53,74579.0,149.6322,149.8675,149.5507,149.8313,74579.0
2019-02-05 09:30:00,166.41,166.41,165.03,165.14,16629.0,150.6279,150.6279,149.3787,149.4783,16629.0
2019-02-05 09:35:00,165.28,165.66,165.0,165.4,8519.0,149.605,149.949,149.3516,149.7137,8519.0
2019-02-05 09:40:00,165.38,166.21,164.97,165.14,21624.0,149.6956,150.4468,149.3244,149.4783,21624.0
2019-02-05 09:45:00,165.34,165.34,164.78,164.82,5415.0,149.6593,149.6593,149.1525,149.1887,5415.0
2019-02-05 09:50:00,164.74,164.9,164.56,164.66,12138.0,149.1162,149.2611,148.9533,149.0438,12138.0
2019-02-05 09:55:00,164.65,164.82,164.4,164.71,7055.0,149.0348,149.1887,148.8085,149.0891,7055.0
2019-02-05 10:00:00,164.84,164.84,164.42,164.46,7352.0,149.2068,149.2068,148.8266,148.8628,7352.0
2019-02-05 10:05:00,164.58,164.82,164.5,164.8,8525.0,148.9714,149.1887,148.899,149.1706,8525.0
2019-02-05 10:10:00,164.77,165.08,164.76,165.0,9976.0,149.1434,149.424,149.1344,149.3516,9976.0
2019-02-05 10:15:00,165.0,165.13,164.76,164.93,5615.0,149.3516,149.4693,149.1344,149.2882,5615.0
2019-02-05 10:20:00,165.01,165.14,164.91,165.06,8439.0,149.3606,149.4783,149.2701,149.4059,8439.0
2019-02-05 10:25:00,164.95,165.1,164.95,165.09,7000.0,149.3063,149.4421,149.3063,149.4331,7000.0
2019-02-05 10:30:00,165.14,165.42,165.1,165.35,8675.0,149.4783,149.7318,149.4421,149.6684,8675.0
2019-02-05 10:35:00,165.46,165.66,165.44,165.66,7150.0,149.768,149.949,149.7499,149.949,7150.0
2019-02-05 10:40:00,165.78,166.02,165.6,165.81,6602.0,150.0576,150.2749,149.8947,150.0848,6602.0
2019-02-05 10:45:00,165.77,165.85,165.54,165.62,3500.0,150.0486,150.121,149.8404,149.9128,3500.0
2019-02-05 10:50:00,165.62,165.73,165.56,165.7,12156.0,149.9128,150.0124,149.8585,149.9852,12156.0
2019-02-05 10:55:00,165.7,165.93,165.57,165.88,6900.0,149.9852,150.1934,149.8675,150.1481,6900.0
2019-02-05 11:00:00,165.93,165.93,165.74,165.74,3777.0,150.1934,150.1934,150.0214,150.0214,3777.0
2019-02-05 11:05:00,165.8,165.85,165.74,165.84,2610.0,150.0757,150.121,150.0214,150.1119,2610.0
2019-02-05 11:10:00,165.84,165.84,165.58,165.64,5952.0,150.1119,150.1119,149.8766,149.9309,5952.0
2019-02-05 11:15:00,165.54,165.58,165.38,165.55,10133.0,149.8404,149.8766,149.6956,149.8494,10133.0
2019-02-05 11:20:00,165.6,165.6,165.34,165.53,4374.0,149.8947,149.8947,149.6593,149.8313,4374.0
2019-02-05 11:25:00,165.49,165.59,165.43,165.59,1923.0,149.7951,149.8856,149.7408,149.8856,1923.0
2019-02-05 11:30:00,165.62,165.71,165.53,165.63,2813.0,149.9128,149.9943,149.8313,149.9218,2813.0
2019-02-05 11:35:00,165.66,165.9,165.66,165.7,11441.0,149.949,150.1662,149.949,149.9852,11441.0
2019-02-05 11:40:00,165.76,165.8,165.52,165.52,3100.0,150.0395,150.0757,149.8223,149.8223,3100.0
2019-02-05 11:45:00,165.52,165.58,165.36,165.36,2130.0,149.8223,149.8766,149.6774,149.6774,2130.0
2019-02-05 11:50:00,165.41,165.58,165.39,165.44,3116.0,149.7227,149.8766,149.7046,149.7499,3116.0
2019-02-05 11:55:00,165.52,165.74,165.49,165.53,1970.0,149.8223,150.0214,149.7951,149.8313,1970.0
2019-02-05 12:00:00,165.57,165.57,165.41,165.57,2440.0,149.8675,149.8675,149.7227,149.8675,2440.0
2019-02-05 12:05:00,165.5,165.5,165.24,165.31,4965.0,149.8042,149.8042,149.5688,149.6322,4965.0
2019-02-05 12:10:00,165.26,165.26,165.08,165.24,2505.0,149.5869,149.5869,149.424,149.5688,2505.0
2019-02-05 12:15:00,165.29,165.32,165.08,165.13,1200.0,149.6141,149.6412,149.424,149.4693,1200.0
2019-02-05 12:20:00,164.98,165.26,164.98,165.12,1700.0,149.3335,149.5869,149.3335,149.4602,1700.0
2019-02-05 12:25:00,165.2,165.26,165.16,165.21,2600.0,149.5326,149.5869,149.4964,149.5417,2600.0
2019-02-05 12:30:00,165.16,165.22,165.08,165.15,1400.0,149.4964,149.5507,149.424,149.4874,1400.0
2019-02-05 12:35:00,165.18,165.21,165.1,165.14,9055.0,149.5145,149.5417,149.4421,149.4783,9055.0
2019-02-05 12:40:00,165.09,165.14,164.97,164.99,5472.0,149.4331,149.4783,149.3244,149.3425,5472.0
2019-02-05 12:45:00,164.95,165.11,164.95,165.05,2100.0,149.3063,149.4512,149.3063,149.3968,2100.0
2019-02-05 12:50:00,164.93,165.08,164.92,164.98,52800.0,149.2882,149.424,149.2792,149.3335,52800.0
2019-02-05 12:55:00,164.99,165.09,164.87,164.89,3400.0,149.3425,149.4331,149.2339,149.252,3400.0
2019-02-05 13:00:00,164.97,165.12,164.96,165.12,2640.0,149.3244,149.4602,149.3154,149.4602,2640.0
2019-02-05 13:05:00,165.11,165.11,164.92,164.92,2811.0,149.4512,149.4512,149.2792,149.2792,2811.0
2019-02-05 13:10:00,164.92,165.19,164.92,165.1,3200.0,149.2792,149.5236,149.2792,149.4421,3200.0
2019-02-05 13:15:00,165.18,165.25,165.1,165.25,1200.0,149.5145,149.5779,149.4421,149.5779,1200.0
2019-02-05 13:20:00,165.26,165.57,165.26,165.57,962.0,149.5869,149.8675,149.5869,149.8675,962.0
2019-02-05 13:25:00,165.62,165.62,165.5,165.56,2636.0,149.9128,149.9128,149.8042,149.8585,2636.0
2019-02-05 13:30:00,165.63,165.63,165.44,165.53,5613.0,149.9218,149.9218,149.7499,149.8313,5613.0
2019-02-05 13:35:00,165.46,165.5,165.35,165.5,3534.0,149.768,149.8042,149.6684,149.8042,3534.0
2019-02-05 13:40:00,165.49,165.61,165.44,165.52,3148.0,149.7951,149.9037,149.7499,149.8223,3148.0
2019-02-05 13:45:00,165.56,165.68,165.54,165.58,3783.0,149.8585,149.9671,149.8404,149.8766,3783.0
2019-02-05 13:50:00,165.6,165.6,165.4,165.48,5145.0,149.8947,149.8947,149.7137,149.7861,5145.0
2019-02-05 13:55:00,165.49,165.53,165.38,165.5,3256.0,149.7951,149.8313,149.6956,149.8042,3256.0
2019-02-05 14:00:00,165.53,165.69,165.53,165.62,4300.0,149.8313,149.9762,149.8313,149.9128,4300.0
2019-02-05 14:05:00,165.71,166.0,165.71,165.93,11312.0,149.9943,150.2568,149.9943,150.1934,11312.0
2019-02-05 14:10:00,165.96,166.01,165.82,166.0,13492.0,150.2205,150.2658,150.0938,150.2568,13492.0
2019-02-05 14:15:00,165.97,166.0,165.72,165.78,6427.0,150.2296,150.2568,150.0033,150.0576,6427.0
2019-02-05 14:20:00,165.83,165.99,165.79,165.87,3343.0,150.1029,150.2477,150.0667,150.1391,3343.0
2019-02-05 14:25:00,165.84,165.87,165.73,165.85,7125.0,150.1119,150.1391,150.0124,150.121,7125.0
2019-02-05 14:30:00,165.89,166.04,165.86,166.0,1900.0,150.1572,150.293,150.13,150.2568,1900.0
2019-02-05 14:35:00,165.92,166.0,165.85,165.97,4000.0,150.1843,150.2568,150.121,150.2296,4000.0
2019-02-05 14:40:00,165.93,166.11,165.92,166.09,6600.0,150.1934,150.3563,150.1843,150.3382,6600.0
2019-02-05 14:45:00,166.11,166.24,166.11,166.16,4807.0,150.3563,150.474,150.3563,150.4016,4807.0
2019-02-05 14:50:00,166.18,166.23,166.11,166.12,5133.0,150.4197,150.4649,150.3563,150.3654,5133.0
2019-02-05 14:55:00,166.15,166.19,166.03,166.16,3000.0,150.3925,150.4287,150.2839,150.4016,3000.0
2019-02-05 15:00:00,166.22,166.22,166.02,166.02,3800.0,150.4559,150.4559,150.2749,150.2749,3800.0
2019-02-05 15:05:00,166.03,166.03,165.85,165.98,4700.0,150.2839,150.2839,150.121,150.2386,4700.0
2019-02-05 15:10:00,165.93,165.93,165.79,165.89,1352.0,150.1934,150.1934,150.0667,150.1572,1352.0
2019-02-05 15:15:00,165.9,166.04,165.9,166.0,2240.0,150.1662,150.293,150.1662,150.2568,2240.0
2019-02-05 15:20:00,166.07,166.2,166.05,166.07,2100.0,150.3201,150.4378,150.302,150.3201,2100.0
2019-02-05 15:25:00,166.1,166.15,166.01,166.05,3551.0,150.3473,150.3925,150.2658,150.302,3551.0
2019-02-05 15:30:00,166.08,166.22,166.04,166.22,4097.0,150.3292,150.4559,150.293,150.4559,4097.0
2019-02-05 15:35:00,166.19,166.21,166.0,166.2,10988.0,150.4287,150.4468,150.2568,150.4378,10988.0
2019-02-05 15:40:00,166.22,166.29,166.06,166.07,11846.0,150.4559,150.5192,150.3111,150.3201,11846.0
2019-02-05 15:45:00,166.21,166.27,166.14,166.22,15239.0,150.4468,150.5011,150.3835,150.4559,15239.0
2019-02-05 15:50:00,166.23,166.25,166.17,166.18,26294.0,150.4649,150.483,150.4106,150.4197,26294.0
2019-02-05 15:55:00,166.2,166.22,166.0,166.18,78219.0,150.4378,150.4559,150.2568,150.4197,78219.0
2019-02-06 09:30:00,165.99,166.75,165.99,166.75,5759.0,150.2477,150.9356,150.2477,150.9356,5759.0
2019-02-06 09:35:00,166.54,166.54,165.89,166.19,4041.0,150.7455,150.7455,150.1572,150.4287,4041.0
2019-02-06 09:40:00,166.37,166.4,166.09,166.09,2217.0,150.5917,150.6188,150.3382,150.3382,2217.0
2019-02-06 09:45:00,166.4,166.76,166.35,166.35,1700.0,150.6188,150.9447,150.5736,150.5736,1700.0
2019-02-06 09:50:00,166.37,166.64,166.23,166.62,5707.0,150.5917,150.8361,150.4649,150.8179,5707.0
2019-02-06 09:55:00,166.75,167.06,166.71,166.84,3523.0,150.9356,151.2162,150.8994,151.0171,3523.0
2019-02-06 10:00:00,166.95,167.13,166.82,167.09,2810.0,151.1167,151.2796,150.999,151.2434,2810.0
2019-02-06 10:05:00,167.07,167.15,166.98,167.0,2933.0,151.2253,151.2977,151.1438,151.1619,2933.0
2019-02-06 10:10:00,166.65,166.71,166.37,166.54,3304.0,150.8451,150.8994,150.5917,150.7455,3304.0
2019-02-06 10:15:00,166.46,166.46,166.17,166.3,3991.0,150.6731,150.6731,150.4106,150.5283,3991.0
2019-02-06 10:20:00,166.23,166.44,166.14,166.34,9425.0,150.4649,150.655,150.3835,150.5645,9425.0
2019-02-06 10:25:00,166.4,166.4,166.29,166.29,6600.0,150.6188,150.6188,150.5192,150.5192,6600.0
2019-02-06 10:30:00,166.23,166.4,166.15,166.22,2315.0,150.4649,150.6188,150.3925,150.4559,2315.0
2019-02-06 10:35:00,166.14,166.25,165.95,166.25,3700.0,150.3835,150.483,150.2115,150.483,3700.0
2019-02-06 10:40:00,166.21,166.22,165.92,166.18,2681.0,150.4468,150.4559,150.1843,150.4197,2681.0
2019-02-06 10:45:00,166.25,166.71,166.25,166.69,4261.0,150.483,150.8994,150.483,150.8813,4261.0
2019-02-06 10:50:00,166.69,166.79,166.56,166.68,11699.0,150.8813,150.9718,150.7636,150.8723,11699.0
2019-02-06 10:55:00,166.66,166.76,166.61,166.72,1352.0,150.8542,150.9447,150.8089,150.9085,1352.0
2019-02-06 11:00:00,166.7,166.83,166.66,166.83,1800.0,150.8904,151.008,150.8542,151.008,1800.0
2019-02-06 11:05:00,167.01,167.2,166.97,166.98,2828.0,151.171,151.3429,151.1348,151.1438,2828.0
2019-02-06 11:10:00,167.03,167.04,166.73,166.9,12318.0,151.1891,151.1981,150.9175,151.0714,12318.0
2019-02-06 11:15:00,166.92,166.92,166.5,166.5,1100.0,151.0895,151.0895,150.7093,150.7093,1100.0
2019-02-06 11:20:00,166.45,166.62,166.25,166.36,4008.0,150.6641,150.8179,150.483,150.5826,4008.0
2019-02-06 11:25:00,166.27,166.28,165.99,166.28,2000.0,150.5011,150.5102,150.2477,150.5102,2000.0
2019-02-06 11:30:00,166.33,166.4,166.25,166.25,4487.0,150.5555,150.6188,150.483,150.483,4487.0
2019-02-06 11:35:00,166.28,166.56,166.12,166.56,2960.0,150.5102,150.7636,150.3654,150.7636,2960.0
2019-02-06 11:40:00,166.72,166.73,166.61,166.61,2400.0,150.9085,150.9175,150.8089,150.8089,2400.0
2019-02-06 11:45:00,166.58,166.64,166.28,166.29,3124.0,150.7817,150.8361,150.5102,150.5192,3124.0
2019-02-06 11:50:00,166.3,166.41,166.22,166.41,1900.0,150.5283,150.6279,150.4559,150.6279,1900.0
2019-02-06 11:55:00,166.41,166.46,166.06,166.1,1300.0,150.6279,150.6731,150.3111,150.3473,1300.0
2019-02-06 12:00:00,166.16,166.24,166.16,166.2,900.0,150.4016,150.474,150.4016,150.4378,900.0
2019-02-06 12:05:00,166.28,166.28,165.93,165.98,1502.0,150.5102,150.5102,150.1934,150.2386,1502.0
2019-02-06 12:10:00,165.92,166.12,165.84,165.84,2342.0,150.1843,150.3654,150.1119,150.1119,2342.0
2019-02-06 12:15:00,165.74,165.87,165.68,165.87,2335.0,150.0214,150.1391,149.9671,150.1391,2335.0
2019-02-06 12:20:00,165.93,165.96,165.83,165.96,2300.0,150.1934,150.2205,150.1029,150.2205,2300.0
2019-02-06 12:25:00,166.0,166.09,165.99,165.99,2992.0,150.2568,150.3382,150.2477,150.2477,2992.0
2019-02-06 12:30:00,165.97,166.08,165.94,166.08,1400.0,150.2296,150.3292,150.2024,150.3292,1400.0
2019-02-06 12:35:00,166.12,166.16,166.0,166.09,1500.0,150.3654,150.4016,150.2568,150.3382,1500.0
2019-02-06 12:40:00,166.08,166.2,166.03,166.08,1600.0,150.3292,150.4378,150.2839,150.3292,1600.0
2019-02-06 12:45:00,166.08,166.17,165.96,166.09,2000.0,150.3292,150.4106,150.2205,150.3382,2000.0
2019-02-06 12:50:00,166.13,166.19,166.02,166.09,1730.0,150.3744,150.4287,150.2749,150.3382,1730.0
2019-02-06 12:55:00,166.13,166.22,166.07,166.09,1400.0,150.3744,150.4559,150.3201,150.3382,1400.0
2019-02-06 13:00:00,166.09,166.17,166.07,166.1,3397.0,150.3382,150.4106,150.3201,150.3473,3397.0
2019-02-06 13:05:00,166.07,166.28,166.07,166.24,1300.0,150.3201,150.5102,150.3201,150.474,1300.0
2019-02-06 13:10:00,166.23,166.34,166.22,166.28,3403.0,150.4649,150.5645,150.4559,150.5102,3403.0
2019-02-06 13:15:00,166.36,166.39,166.28,166.3,2035.0,150.5826,150.6098,150.5102,150.5283,2035.0
2019-02-06 13:20:00,166.31,166.37,166.23,166.27,5300.0,150.5373,150.5917,150.4649,150.5011,5300.0
2019-02-06 13:25:00,166.27,166.57,166.26,166.57,3350.0,150.5011,150.7727,150.4921,150.7727,3350.0
2019-02-06 13:30:00,166.56,166.71,166.56,166.6,5200.0,150.7636,150.8994,150.7636,150.7998,5200.0
2019-02-06 13:35:00,166.6,167.0,166.53,166.88,22953.0,150.7998,151.1619,150.7365,151.0533,22953.0
2019-02-06 13:40:00,166.83,166.89,166.64,166.78,10993.0,151.008,151.0623,150.8361,150.9628,10993.0
2019-02-06 13:45:00,166.85,166.87,166.33,166.34,7308.0,151.0261,151.0442,150.5555,150.5645,7308.0
2019-02-06 13:50:00,166.36,166.53,166.36,166.52,1453.0,150.5826,150.7365,150.5826,150.7274,1453.0
2019-02-06 13:55:00,166.53,166.62,166.38,166.48,1452.0,150.7365,150.8179,150.6007,150.6912,1452.0
2019-02-06 14:00:00,166.42,166.44,166.14,166.19,2269.0,150.6369,150.655,150.3835,150.4287,2269.0
2019-02-06 14:05:00,166.29,166.34,166.16,166.26,2339.0,150.5192,150.5645,150.4016,150.4921,2339.0
2019-02-06 14:10:00,166.29,166.33,166.17,166.33,4353.0,150.5192,150.5555,150.4106,150.5555,4353.0
2019-02-06 14:15:00,166.31,166.43,166.25,166.43,2500.0,150.5373,150.646,150.483,150.646,2500.0
2019-02-06 14:20:00,166.34,166.5,166.34,166.5,5214.0,150.5645,150.7093,150.5645,150.7093,5214.0
2019-02-06 14:25:00,166.45,166.56,166.4,166.56,2100.0,150.6641,150.7636,150.6188,150.7636,2100.0
2019-02-06 14:30:00,166.6,166.6,166.34,166.45,11985.0,150.7998,150.7998,150.5645,150.6641,11985.0
2019-02-06 14:35:00,166.47,166.47,166.31,166.31,2618.0,150.6822,150.6822,150.5373,150.5373,2618.0
2019-02-06 14:40:00,166.3,166.39,166.29,166.38,2223.0,150.5283,150.6098,150.5192,150.6007,2223.0
2019-02-06 14:45:00,166.4,166.48,166.36,166.41,2473.0,150.6188,150.6912,150.5826,150.6279,2473.0
2019-02-06 14:50:00,166.43,166.53,166.3,166.33,2399.0,150.646,150.7365,150.5283,150.5555,2399.0
2019-02-06 14:55:00,166.39,166.49,166.34,166.46,1805.0,150.6098,150.7003,150.5645,150.6731,1805.0
2019-02-06 15:00:00,166.45,166.45,166.24,166.24,2900.0,150.6641,150.6641,150.474,150.474,2900.0
2019-02-06 15:05:00,166.27,166.48,166.27,166.48,2800.0,150.5011,150.6912,150.5011,150.6912,2800.0
2019-02-06 15:10:00,166.5,166.55,166.38,166.48,3400.0,150.7093,150.7546,150.6007,150.6912,3400.0
2019-02-06 15:15:00,166.45,166.45,166.31,166.39,6900.0,150.6641,150.6641,150.5373,150.6098,6900.0
2019-02-06 15:20:00,166.38,166.42,166.35,166.4,3669.0,150.6007,150.6369,150.5736,150.6188,3669.0
2019-02-06 15:25:00,166.39,166.45,166.38,166.45,2957.0,150.6098,150.6641,150.6007,150.6641,2957.0
2019-02-06 15:30:00,166.44,166.44,166.25,166.29,8182.0,150.655,150.655,150.483,150.5192,8182.0
2019-02-06 15:35:00,166.24,166.37,166.22,166.31,8409.0,150.474,150.5917,150.4559,150.5373,8409.0
2019-02-06 15:40:00,166.31,166.36,166.14,166.28,8216.0,150.5373,150.5826,150.3835,150.5102,8216.0
2019-02-06 15:45:00,166.2,166.25,166.01,166.04,13298.0,150.4378,150.483,150.2658,150.293,13298.0
2019-02-06 15:50:00,166.05,166.07,165.96,165.98,10856.0,150.302,150.3201,150.2205,150.2386,10856.0
2019-02-06 15:55:00,165.96,166.05,165.89,166.02,29467.0,150.2205,150.302,150.1572,150.2749,29467.0
2019-02-07 09:30:00,164.2,164.42,163.71,164.42,8565.0,149.3234,149.5235,148.8778,149.5235,8565.0
2019-02-07 09:35:00,164.03,164.32,163.78,163.92,4625.0,149.1688,149.4325,148.9414,149.0688,4625.0
2019-02-07 09:40:00,163.76,163.97,163.68,163.72,3740.0,148.9233,149.1142,148.8505,148.8869,3740.0
2019-02-07 09:45:00,163.58,163.73,163.15,163.15,10863.0,148.7596,148.896,148.3685,148.3685,10863.0
2019-02-07 09:50:00,163.23,163.5,163.19,163.28,6242.0,148.4413,148.6868,148.4049,148.4867,6242.0
2019-02-07 09:55:00,163.34,163.43,163.31,163.39,2684.0,148.5413,148.6232,148.514,148.5868,2684.0
2019-02-07 10:00:00,163.41,163.42,162.47,162.5,8704.0,148.605,148.6141,147.7501,147.7774,8704.0
2019-02-07 10:05:00,162.47,162.95,162.38,162.95,6618.0,147.7501,148.1866,147.6683,148.1866,6618.0
2019-02-07 10:10:00,163.01,163.72,163.01,163.16,4941.0,148.2412,148.8869,148.2412,148.3776,4941.0
2019-02-07 10:15:00,162.9,162.9,162.86,162.86,302.0,148.1412,148.1412,148.1048,148.1048,302.0
2019-02-07 10:20:00,162.95,163.31,162.92,163.31,8017.0,148.1866,148.514,148.1594,148.514,8017.0
2019-02-07 10:25:00,163.53,163.73,163.5,163.65,15173.0,148.7141,148.896,148.6868,148.8232,15173.0
2019-02-07 10:30:00,163.66,164.21,163.66,164.21,2200.0,148.8323,149.3325,148.8323,149.3325,2200.0
2019-02-07 10:35:00,164.23,164.23,163.97,164.12,2126.0,149.3507,149.3507,149.1142,149.2506,2126.0
2019-02-07 10:40:00,164.1,164.1,163.7,163.79,6040.0,149.2325,149.2325,148.8687,148.9505,6040.0
2019-02-07 10:45:00,163.91,164.12,163.65,163.77,4621.0,149.0597,149.2506,148.8232,148.9324,4621.0
2019-02-07 10:50:00,163.68,163.68,162.85,163.1,4100.0,148.8505,148.8505,148.0957,148.3231,4100.0
2019-02-07 10:55:00,163.08,163.1,162.73,162.73,5120.0,148.3049,148.3231,147.9866,147.9866,5120.0
2019-02-07 11:00:00,162.78,162.91,162.55,162.72,5081.0,148.032,148.1503,147.8229,147.9775,5081.0
2019-02-07 11:05:00,162.73,162.76,162.62,162.62,1732.0,147.9866,148.0139,147.8865,147.8865,1732.0
2019-02-07 11:10:00,162.5,162.67,162.45,162.54,2000.0,147.7774,147.932,147.7319,147.8138,2000.0
2019-02-07 11:15:00,162.63,162.7,162.43,162.5,3520.0,147.8956,147.9593,147.7138,147.7774,3520.0
2019-02-07 11:20:00,162.39,162.4,162.19,162.19,3766.0,147.6774,147.6865,147.4955,147.4955,3766.0
2019-02-07 11:25:00,162.26,162.3,161.9,161.98,5229.0,147.5592,147.5955,147.2318,147.3045,5229.0
2019-02-07 11:30:00,162.02,162.02,161.01,161.12,19365.0,147.3409,147.3409,146.4224,146.5224,19365.0
2019-02-07 11:35:00,161.07,161.62,160.91,161.62,11696.0,146.477,146.9771,146.3315,146.9771,11696.0
2019-02-07 11:40:00,161.52,161.94,161.52,161.64,3872.0,146.8862,147.2682,146.8862,146.9953,3872.0
2019-02-07 11:45:00,161.52,161.68,161.5,161.51,2012.0,146.8862,147.0317,146.868,146.8771,2012.0
2019-02-07 11:50:00,161.35,161.7,161.29,161.39,1906.0,146.7316,147.0499,146.677,146.768,1906.0
2019-02-07 11:55:00,161.44,161.63,161.42,161.44,4262.0,146.8135,146.9862,146.7953,146.8135,4262.0
2019-02-07 12:00:00,161.42,161.46,161.28,161.37,4300.0,146.7953,146.8316,146.6679,146.7498,4300.0
2019-02-07 12:05:00,161.42,161.71,161.36,161.71,9496.0,146.7953,147.059,146.7407,147.059,9496.0
2019-02-07 12:10:00,161.67,161.91,161.63,161.78,7778.0,147.0226,147.2409,146.9862,147.1226,7778.0
2019-02-07 12:15:00,161.7,161.97,161.64,161.93,4166.0,147.0499,147.2954,146.9953,147.2591,4166.0
2019-02-07 12:20:00,161.97,162.13,161.92,162.13,796.0,147.2954,147.4409,147.25,147.4409,796.0
2019-02-07 12:25:00,162.12,162.12,161.94,161.95,2434.0,147.4318,147.4318,147.2682,147.2772,2434.0
2019-02-07 12:30:00,161.96,162.14,161.9,162.1,2020.0,147.2863,147.45,147.2318,147.4137,2020.0
2019-02-07 12:35:00,162.17,162.33,162.06,162.19,1765.0,147.4773,147.6228,147.3773,147.4955,1765.0
2019-02-07 12:40:00,162.32,162.32,161.87,161.99,2412.0,147.6137,147.6137,147.2045,147.3136,2412.0
2019-02-07 12:45:00,161.84,161.97,161.66,161.78,4390.0,147.1772,147.2954,147.0135,147.1226,4390.0
2019-02-07 12:50:00,161.7,161.81,161.47,161.47,3875.0,147.0499,147.1499,146.8407,146.8407,3875.0
2019-02-07 12:55:00,161.45,161.64,161.35,161.62,5007.0,146.8225,146.9953,146.7316,146.9771,5007.0
2019-02-07 13:00:00,161.52,162.16,161.46,162.16,10277.0,146.8862,147.4682,146.8316,147.4682,10277.0
2019-02-07 13:05:00,162.24,162.45,162.24,162.33,3840.0,147.541,147.7319,147.541,147.6228,3840.0
2019-02-07 13:10:00,162.34,162.34,162.07,162.11,2816.0,147.6319,147.6319,147.3864,147.4227,2816.0
2019-02-07 13:15:00,162.23,162.24,162.01,162.08,1372.0,147.5319,147.541,147.3318,147.3955,1372.0
2019-02-07 13:20:00,162.06,162.27,162.05,162.27,719.0,147.3773,147.5683,147.3682,147.5683,719.0
2019-02-07 13:25:00,162.34,162.4,162.02,162.19,2747.0,147.6319,147.6865,147.3409,147.4955,2747.0
2019-02-07 13:30:00,162.32,162.56,162.22,162.49,3946.0,147.6137,147.832,147.5228,147.7683,3946.0
2019-02-07 13:35:00,162.47,162.53,162.35,162.41,4458.0,147.7501,147.8047,147.641,147.6956,4458.0
2019-02-07 13:40:00,162.36,162.39,162.17,162.17,4503.0,147.6501,147.6774,147.4773,147.4773,4503.0
2019-02-07 13:45:00,162.19,162.29,162.02,162.1,8425.0,147.4955,147.5864,147.3409,147.4137,8425.0
2019-02-07 13:50:00,162.17,162.32,162.0,162.21,4971.0,147.4773,147.6137,147.3227,147.5137,4971.0
2019-02-07 13:55:00,162.21,162.29,162.09,162.18,3843.0,147.5137,147.5864,147.4046,147.4864,3843.0
2019-02-07 14:00:00,162.19,162.19,161.93,162.08,6249.0,147.4955,147.4955,147.2591,147.3955,6249.0
2019-02-07 14:05:00,162.12,162.12,161.94,162.0,3300.0,147.4318,147.4318,147.2682,147.3227,3300.0
2019-02-07 14:10:00,161.99,162.0,161.71,161.82,6783.0,147.3136,147.3227,147.059,147.159,6783.0
2019-02-07 14:15:00,161.81,161.87,161.57,161.68,3423.0,147.1499,147.2045,146.9317,147.0317,3423.0
2019-02-07 14:20:00,161.7,161.91,161.7,161.79,3135.0,147.0499,147.2409,147.0499,147.1317,3135.0
2019-02-07 14:25:00,161.8,162.12,161.8,162.12,1545.0,147.1408,147.4318,147.1408,147.4318,1545.0
2019-02-07 14:30:00,162.23,162.25,162.08,162.1,5099.0,147.5319,147.5501,147.3955,147.4137,5099.0
2019-02-07 14:35:00,162.18,162.19,162.02,162.07,2800.0,147.4864,147.4955,147.3409,147.3864,2800.0
2019-02-07 14:40:00,162.08,162.08,161.87,161.87,2902.0,147.3955,147.3955,147.2045,147.2045,2902.0
2019-02-07 14:45:00,161.96,162.0,161.77,161.82,3149.0,147.2863,147.3227,147.1136,147.159,3149.0
2019-02-07 14:50:00,161.81,161.91,161.75,161.91,4248.0,147.1499,147.2409,147.0954,147.2409,4248.0
2019-02-07 14:55:00,161.86,162.05,161.85,161.93,2725.0,147.1954,147.3682,147.1863,147.2591,2725.0
2019-02-07 15:00:00,161.9,162.1,161.82,161.84,5536.0,147.2318,147.4137,147.159,147.1772,5536.0
2019-02-07 15:05:00,161.87,161.99,161.79,161.88,4560.0,147.2045,147.3136,147.1317,147.2136,4560.0
2019-02-07 15:10:00,161.84,161.84,161.73,161.81,2015.0,147.1772,147.1772,147.0772,147.1499,2015.0
2019-02-07 15:15:00,161.82,161.88,161.72,161.81,4100.0,147.159,147.2136,147.0681,147.1499,4100.0
2019-02-07 15:20:00,161.84,161.91,161.77,161.87,5117.0,147.1772,147.2409,147.1136,147.2045,5117.0
2019-02-07 15:25:00,161.88,162.03,161.8,162.03,3706.0,147.2136,147.35,147.1408,147.35,3706.0
2019-02-07 15:30:00,161.96,161.96,161.53,161.55,6903.0,147.2863,147.2863,146.8953,146.9135,6903.0
2019-02-07 15:35:00,161.58,161.86,161.48,161.84,7942.0,146.9408,147.1954,146.8498,147.1772,7942.0
2019-02-07 15:40:00,161.86,162.13,161.86,161.92,19239.0,147.1954,147.4409,147.1954,147.25,19239.0
2019-02-07 15:45:00,161.92,162.09,161.82,162.05,23537.0,147.25,147.4046,147.159,147.3682,23537.0
2019-02-07 15:50:00,162.05,162.3,162.04,162.23,21118.0,147.3682,147.5955,147.3591,147.5319,21118.0
2019-02-07 15:55:00,162.2,162.34,162.13,162.32,38032.0,147.5046,147.6319,147.4409,147.6137,38032.0
2019-02-08 09:30:00,161.26,162.45,161.26,162.15,10584.0,146.6498,147.7319,146.6498,147.4591,10584.0
2019-02-08 09:35:00,162.36,162.66,162.36,162.62,1040.0,147.6501,147.9229,147.6501,147.8865,1040.0
2019-02-08 09:40:00,162.64,162.69,161.83,161.97,18924.0,147.9047,147.9502,147.1681,147.2954,18924.0
2019-02-08 09:45:00,161.86,161.86,161.41,161.72,1400.0,147.1954,147.1954,146.7862,147.0681,1400.0
2019-02-08 09:50:00,161.84,162.05,161.82,161.86,2840.0,147.1772,147.3682,147.159,147.1954,2840.0
2019-02-08 09:55:00,161.89,161.92,161.59,161.59,1525.0,147.2227,147.25,146.9499,146.9499,1525.0
2019-02-08 10:00:00,161.53,161.63,161.3,161.3,13644.0,146.8953,146.9862,146.6861,146.6861,13644.0
2019-02-08 10:05:00,161.46,161.71,161.31,161.31,4172.0,146.8316,147.059,146.6952,146.6952,4172.0
2019-02-08 10:10:00,161.2,161.2,160.7,160.73,2000.0,146.5952,146.5952,146.1405,146.1678,2000.0
2019-02-08 10:15:00,160.73,160.78,160.12,160.25,2240.0,146.1678,146.2132,145.613,145.7313,2240.0
2019-02-08 10:20:00,160.26,160.45,160.19,160.22,13552.0,145.7404,145.9131,145.6767,145.704,13552.0
2019-02-08 10:25:00,160.16,160.83,160.15,160.78,5200.0,145.6494,146.2587,145.6403,146.2132,5200.0
2019-02-08 10:30:00,160.8,160.98,160.6,160.86,4279.0,146.2314,146.3951,146.0496,146.286,4279.0
2019-02-08 10:35:00,160.82,160.95,160.77,160.94,2500.0,146.2496,146.3678,146.2042,146.3588,2500.0
2019-02-08 10:40:00,161.09,161.35,160.98,160.98,3850.0,146.4952,146.7316,146.3951,146.3951,3850.0
2019-02-08 10:45:00,160.93,161.03,160.78,160.78,6800.0,146.3497,146.4406,146.2132,146.2132,6800.0
2019-02-08 10:50:00,160.89,161.13,160.65,160.65,7806.0,146.3133,146.5315,146.095,146.095,7806.0
2019-02-08 10:55:00,160.62,160.81,160.56,160.8,7384.0,146.0677,146.2405,146.0132,146.2314,7384.0
2019-02-08 11:00:00,160.78,160.84,160.41,160.49,3934.0,146.2132,146.2678,145.8768,145.9495,3934.0
2019-02-08 11:05:00,160.52,160.78,160.42,160.76,9573.0,145.9768,146.2132,145.8859,146.1951,9573.0
2019-02-08 11:10:00,160.81,160.81,160.54,160.73,3118.0,146.2405,146.2405,145.995,146.1678,3118.0
2019-02-08 11:15:00,160.75,160.84,160.48,160.53,4773.0,146.186,146.2678,145.9404,145.9859,4773.0
2019-02-08 11:20:00,160.62,160.78,160.59,160.74,1836.0,146.0677,146.2132,146.0405,146.1769,1836.0
2019-02-08 11:25:00,160.82,160.83,160.62,160.62,4700.0,146.2496,146.2587,146.0677,146.0677,4700.0
2019-02-08 11:30:00,160.66,160.66,160.42,160.43,4200.0,146.1041,146.1041,145.8859,145.895,4200.0
2019-02-08 11:35:00,160.37,160.53,160.37,160.53,1450.0,145.8404,145.9859,145.8404,145.9859,1450.0
2019-02-08 11:40:00,160.47,160.65,160.47,160.57,2600.0,145.9313,146.095,145.9313,146.0223,2600.0
2019-02-08 11:45:00,160.68,160.71,160.26,160.45,5564.0,146.1223,146.1496,145.7404,145.9131,5564.0
2019-02-08 11:50:00,160.43,160.66,160.38,160.63,5057.0,145.895,146.1041,145.8495,146.0768,5057.0
2019-02-08 11:55:00,160.67,161.19,160.67,161.09,2049.0,146.1132,146.5861,146.1132,146.4952,2049.0
2019-02-08 12:00:00,161.24,161.24,161.01,161.01,1341.0,146.6316,146.6316,146.4224,146.4224,1341.0
2019-02-08 12:05:00,161.09,161.09,160.79,160.83,3100.0,146.4952,146.4952,146.2223,146.2587,3100.0
2019-02-08 12:10:00,160.82,160.93,160.75,160.76,2143.0,146.2496,146.3497,146.186,146.1951,2143.0
2019-02-08 12:15:00,160.84,160.9,160.77,160.88,1400.0,146.2678,146.3224,146.2042,146.3042,1400.0
2019-02-08 12:20:00,160.84,160.93,160.69,160.86,2757.0,146.2678,146.3497,146.1314,146.286,2757.0
2019-02-08 12:25:00,160.91,160.93,160.77,160.78,1400.0,146.3315,146.3497,146.2042,146.2132,1400.0
2019-02-08 12:30:00,160.9,160.95,160.68,160.82,6354.0,146.3224,146.3678,146.1223,146.2496,6354.0
2019-02-08 12:35:00,160.84,160.96,160.8,160.96,2906.0,146.2678,146.3769,146.2314,146.3769,2906.0
2019-02-08 12:40:00,160.95,161.1,160.93,161.03,2000.0,146.3678,146.5043,146.3497,146.4406,2000.0
2019-02-08 12:45:00,161.13,161.39,161.13,161.39,2818.0,146.5315,146.768,146.5315,146.768,2818.0
2019-02-08 12:50:00,161.34,161.37,161.16,161.23,1500.0,146.7225,146.7498,146.5588,146.6225,1500.0
2019-02-08 12:55:00,161.21,161.21,160.97,160.97,1600.0,146.6043,146.6043,146.386,146.386,1600.0
2019-02-08 13:00:00,160.99,161.09,160.9,160.91,2449.0,146.4042,146.4952,146.3224,146.3315,2449.0
2019-02-08 13:05:00,161.0,161.0,160.81,160.94,3200.0,146.4133,146.4133,146.2405,146.3588,3200.0
2019-02-08 13:10:00,160.96,161.21,160.95,161.0,7878.0,146.3769,146.6043,146.3678,146.4133,7878.0
2019-02-08 13:15:00,160.96,161.03,160.8,160.89,11252.0,146.3769,146.4406,146.2314,146.3133,11252.0
2019-02-08 13:20:00,160.89,160.98,160.89,160.9,2300.0,146.3133,146.3951,146.3133,146.3224,2300.0
2019-02-08 13:25:00,160.82,160.92,160.66,160.66,2100.0,146.2496,146.3406,146.1041,146.1041,2100.0
2019-02-08 13:30:00,160.71,160.85,160.67,160.81,2227.0,146.1496,146.2769,146.1132,146.2405,2227.0
2019-02-08 13:35:00,160.76,160.85,160.71,160.77,4650.0,146.1951,146.2769,146.1496,146.2042,4650.0
2019-02-08 13:40:00,160.83,160.92,160.82,160.86,2900.0,146.2587,146.3406,146.2496,146.286,2900.0
2019-02-08 13:45:00,160.9,160.93,160.86,160.89,4000.0,146.3224,146.3497,146.286,146.3133,4000.0
2019-02-08 13:50:00,160.91,160.96,160.84,160.9,5170.0,146.3315,146.3769,146.2678,146.3224,5170.0
2019-02-08 13:55:00,160.92,161.11,160.91,161.0,4021.0,146.3406,146.5133,146.3315,146.4133,4021.0
2019-02-08 14:00:00,161.06,161.19,160.98,161.05,5016.0,146.4679,146.5861,146.3951,146.4588,5016.0
2019-02-08 14:05:00,161.01,161.2,160.99,161.18,8318.0,146.4224,146.5952,146.4042,146.577,8318.0
2019-02-08 14:10:00,161.17,161.34,161.16,161.33,4560.0,146.5679,146.7225,146.5588,146.7134,4560.0
2019-02-08 14:15:00,161.33,161.36,161.23,161.23,7622.0,146.7134,146.7407,146.6225,146.6225,7622.0
2019-02-08 14:20:00,161.23,161.23,160.98,161.17,8806.0,146.6225,146.6225,146.3951,146.5679,8806.0
2019-02-08 14:25:00,161.19,161.19,160.95,161.14,6236.0,146.5861,146.5861,146.3678,146.5406,6236.0
2019-02-08 14:30:00,161.26,161.37,161.24,161.37,1912.0,146.6498,146.7498,146.6316,146.7498,1912.0
2019-02-08 14:35:00,161.33,161.36,161.17,161.21,3000.0,146.7134,146.7407,146.5679,146.6043,3000.0
2019-02-08 14:40:00,161.23,161.25,161.04,161.16,5133.0,146.6225,146.6407,146.4497,146.5588,5133.0
2019-02-08 14:45:00,161.21,161.34,161.21,161.27,7100.0,146.6043,146.7225,146.6043,146.6589,7100.0
2019-02-08 14:50:00,161.3,161.51,161.29,161.44,9962.0,146.6861,146.8771,146.677,146.8135,9962.0
2019-02-08 14:55:00,161.39,161.43,161.33,161.33,2100.0,146.768,146.8044,146.7134,146.7134,2100.0
2019-02-08 15:00:00,161.31,161.42,161.25,161.25,3509.0,146.6952,146.7953,146.6407,146.6407,3509.0
2019-02-08 15:05:00,161.28,161.38,161.23,161.31,4163.0,146.6679,146.7589,146.6225,146.6952,4163.0
2019-02-08 15:10:00,161.29,161.67,161.22,161.67,3781.0,146.677,147.0226,146.6134,147.0226,3781.0
2019-02-08 15:15:00,161.64,161.72,161.56,161.62,4874.0,146.9953,147.0681,146.9226,146.9771,4874.0
2019-02-08 15:20:00,161.65,161.72,161.61,161.61,7531.0,147.0044,147.0681,146.968,146.968,7531.0
2019-02-08 15:25:00,161.57,161.57,161.4,161.57,5200.0,146.9317,146.9317,146.7771,146.9317,5200.0
2019-02-08 15:30:00,161.52,161.68,161.45,161.68,11090.0,146.8862,147.0317,146.8225,147.0317,11090.0
2019-02-08 15:35:00,161.65,161.65,161.36,161.55,7802.0,147.0044,147.0044,146.7407,146.9135,7802.0
2019-02-08 15:40:00,161.55,161.56,161.34,161.37,10482.0,146.9135,146.9226,146.7225,146.7498,10482.0
2019-02-08 15:45:00,161.38,161.66,161.38,161.47,8884.0,146.7589,147.0135,146.7589,146.8407,8884.0
2019-02-08 15:50:00,161.46,161.67,161.44,161.63,11562.0,146.8316,147.0226,146.8135,146.9862,11562.0
2019-02-08 15:55:00,161.63,162.15,161.61,162.12,32148.0,146.9862,147.4591,146.968,147.4318,32148.0
2019-02-11 09:30:00,162.86,163.32,162.79,163.19,8084.0,148.1048,148.5231,148.0411,148.4049,8084.0
2019-02-11 09:35:00,163.03,163.85,162.95,163.28,9960.0,148.2594,149.0051,148.1866,148.4867,9960.0
2019-02-11 09:40:00,163.31,163.39,162.96,163.2,3897.0,148.514,148.5868,148.1957,148.414,3897.0
2019-02-11 09:45:00,163.38,163.63,163.2,163.31,5653.0,148.5777,148.805,148.414,148.514,5653.0
2019-02-11 09:50:00,163.23,163.32,162.88,163.22,7319.0,148.4413,148.5231,148.123,148.4322,7319.0
2019-02-11 09:55:00,163.27,163.75,163.11,163.72,14029.0,148.4777,148.9142,148.3321,148.8869,14029.0
2019-02-11 10:00:00,163.67,163.87,163.43,163.64,8256.0,148.8414,149.0233,148.6232,148.8141,8256.0
2019-02-11 10:05:00,163.64,164.2,163.64,164.07,9750.0,148.8141,149.3234,148.8141,149.2052,9750.0
2019-02-11 10:10:00,164.06,164.16,163.71,163.72,7134.0,149.1961,149.287,148.8778,148.8869,7134.0
2019-02-11 10:15:00,163.8,163.92,163.79,163.88,1700.0,148.9596,149.0688,148.9505,149.0324,1700.0
2019-02-11 10:20:00,163.97,164.01,163.44,163.73,5543.0,149.1142,149.1506,148.6322,148.896,5543.0
2019-02-11 10:25:00,163.68,163.73,163.43,163.47,5753.0,148.8505,148.896,148.6232,148.6595,5753.0
2019-02-11 10:30:00,163.49,163.49,162.93,163.28,9500.0,148.6777,148.6777,148.1685,148.4867,9500.0
2019-02-11 10:35:00,163.21,163.35,163.18,163.19,3000.0,148.4231,148.5504,148.3958,148.4049,3000.0
2019-02-11 10:40:00,163.27,163.64,163.27,163.53,2500.0,148.4777,148.8141,148.4777,148.7141,2500.0
2019-02-11 10:45:00,163.73,163.87,163.66,163.75,7077.0,148.896,149.0233,148.8323,148.9142,7077.0
2019-02-11 10:50:00,163.54,163.82,163.54,163.66,2000.0,148.7232,148.9778,148.7232,148.8323,2000.0
2019-02-11 10:55:00,163.65,163.85,163.65,163.74,2535.0,148.8232,149.0051,148.8232,148.9051,2535.0
2019-02-11 11:00:00,163.73,163.85,163.66,163.8,3267.0,148.896,149.0051,148.8323,148.9596,3267.0
2019-02-11 11:05:00,163.78,163.84,163.34,163.34,3011.0,148.9414,148.996,148.5413,148.5413,3011.0
2019-02-11 11:10:00,163.45,163.68,163.39,163.44,3200.0,148.6413,148.8505,148.5868,148.6322,3200.0
2019-02-11 11:15:00,163.49,163.83,163.49,163.82,3000.0,148.6777,148.9869,148.6777,148.9778,3000.0
2019-02-11 11:20:00,163.74,164.03,163.67,163.94,5626.0,148.9051,149.1688,148.8414,149.0869,5626.0
2019-02-11 11:25:00,163.94,164.05,163.71,163.74,8855.0,149.0869,149.187,148.8778,148.9051,8855.0
2019-02-11 11:30:00,163.71,163.91,163.58,163.81,5495.0,148.8778,149.0597,148.7596,148.9687,5495.0
2019-02-11 11:35:00,163.81,163.89,163.73,163.79,4278.0,148.9687,149.0415,148.896,148.9505,4278.0
2019-02-11 11:40:00,163.74,163.74,163.54,163.65,2750.0,148.9051,148.9051,148.7232,148.8232,2750.0
2019-02-11 11:45:00,163.68,163.87,163.63,163.77,4201.0,148.8505,149.0233,148.805,148.9324,4201.0
2019-02-11 11:50:00,163.84,163.84,163.36,163.67,4384.0,148.996,148.996,148.5595,148.8414,4384.0
2019-02-11 11:55:00,163.61,163.68,163.42,163.65,1815.0,148.7868,148.8505,148.6141,148.8232,1815.0
2019-02-11 12:00:00,163.65,163.83,163.65,163.66,3131.0,148.8232,148.9869,148.8232,148.8323,3131.0
2019-02-11 12:05:00,163.7,163.75,163.6,163.73,3630.0,148.8687,148.9142,148.7778,148.896,3630.0
2019-02-11 12:10:00,163.69,163.76,163.62,163.71,5940.0,148.8596,148.9233,148.7959,148.8778,5940.0
2019-02-11 12:15:00,163.65,163.87,163.65,163.72,5014.0,148.8232,149.0233,148.8232,148.8869,5014.0
2019-02-11 12:20:00,163.58,163.81,163.58,163.79,2369.0,148.7596,148.9687,148.7596,148.9505,2369.0
2019-02-11 12:25:00,163.8,163.87,163.72,163.73,4700.0,148.9596,149.0233,148.8869,148.896,4700.0
2019-02-11 12:30:00,163.75,163.87,163.64,163.78,14668.0,148.9142,149.0233,148.8141,148.9414,14668.0
2019-02-11 12:35:00,163.78,163.81,163.58,163.61,1866.0,148.9414,148.9687,148.7596,148.7868,1866.0
2019-02-11 12:40:00,163.57,163.74,163.5,163.74,5300.0,148.7505,148.9051,148.6868,148.9051,5300.0
2019-02-11 12:45:00,163.74,163.79,163.6,163.64,2200.0,148.9051,148.9505,148.7778,148.8141,2200.0
2019-02-11 12:50:00,163.65,163.65,163.52,163.62,3565.0,148.8232,148.8232,148.705,148.7959,3565.0
2019-02-11 12:55:00,163.65,163.72,163.52,163.57,3200.0,148.8232,148.8869,148.705,148.7505,3200.0
2019-02-11 13:00:00,163.6,163.62,163.49,163.49,7412.0,148.7778,148.7959,148.6777,148.6777,7412.0
2019-02-11 13:05:00,163.52,163.74,163.51,163.74,7819.0,148.705,148.9051,148.6959,148.9051,7819.0
2019-02-11 13:10:00,163.72,163.82,163.42,163.67,16233.0,148.8869,148.9778,148.6141,148.8414,16233.0
2019-02-11 13:15:00,163.56,163.64,163.49,163.64,2202.0,148.7414,148.8141,148.6777,148.8141,2202.0
2019-02-11 13:20:00,163.69,163.77,163.68,163.68,4000.0,148.8596,148.9324,148.8505,148.8505,4000.0
2019-02-11 13:25:00,163.64,163.68,163.57,163.62,3293.0,148.8141,148.8505,148.7505,148.7959,3293.0
2019-02-11 13:30:00,163.64,163.64,163.48,163.5,3257.0,148.8141,148.8141,148.6686,148.6868,3257.0
2019-02-11 13:35:00,163.49,163.58,163.46,163.57,3975.0,148.6777,148.7596,148.6504,148.7505,3975.0
2019-02-11 13:40:00,163.52,163.58,163.43,163.5,5064.0,148.705,148.7596,148.6232,148.6868,5064.0
2019-02-11 13:45:00,163.5,163.63,163.47,163.58,4520.0,148.6868,148.805,148.6595,148.7596,4520.0
2019-02-11 13:50:00,163.52,163.56,163.45,163.54,4721.0,148.705,148.7414,148.6413,148.7232,4721.0
2019-02-11 13:55:00,163.55,163.77,163.5,163.7,6395.0,148.7323,148.9324,148.6868,148.8687,6395.0
2019-02-11 14:00:00,163.64,163.71,163.57,163.66,5260.0,148.8141,148.8778,148.7505,148.8323,5260.0
2019-02-11 14:05:00,163.66,163.71,163.62,163.69,5361.0,148.8323,148.8778,148.7959,148.8596,5361.0
2019-02-11 14:10:00,163.64,163.68,163.59,163.66,3799.0,148.8141,148.8505,148.7687,148.8323,3799.0
2019-02-11 14:15:00,163.71,163.79,163.63,163.69,3872.0,148.8778,148.9505,148.805,148.8596,3872.0
2019-02-11 14:20:00,163.69,163.78,163.59,163.63,3632.0,148.8596,148.9414,148.7687,148.805,3632.0
2019-02-11 14:25:00,163.61,163.82,163.61,163.81,46965.0,148.7868,148.9778,148.7868,148.9687,46965.0
2019-02-11 14:30:00,163.81,163.82,163.45,163.58,35100.0,148.9687,148.9778,148.6413,148.7596,35100.0
2019-02-11 14:35:00,163.55,163.85,163.54,163.83,8028.0,148.7323,149.0051,148.7232,148.9869,8028.0
2019-02-11 14:40:00,163.84,164.09,163.84,163.9,7688.0,148.996,149.2234,148.996,149.0506,7688.0
2019-02-11 14:45:00,163.95,163.95,163.71,163.72,3100.0,149.096,149.096,148.8778,148.8869,3100.0
2019-02-11 14:50:00,163.68,163.84,163.67,163.77,4792.0,148.8505,148.996,148.8414,148.9324,4792.0
2019-02-11 14:55:00,163.78,164.04,163.75,164.04,4165.0,148.9414,149.1779,148.9142,149.1779,4165.0
2019-02-11 15:00:00,164.08,164.09,163.9,163.91,2850.0,149.2143,149.2234,149.0506,149.0597,2850.0
2019-02-11 15:05:00,163.88,163.95,163.83,163.92,3674.0,149.0324,149.096,148.9869,149.0688,3674.0
2019-02-11 15:10:00,163.99,164.04,163.93,163.95,2900.0,149.1324,149.1779,149.0779,149.096,2900.0
2019-02-11 15:15:00,163.94,164.0,163.83,163.83,4987.0,149.0869,149.1415,148.9869,148.9869,4987.0
2019-02-11 15:20:00,163.86,164.12,163.85,164.11,3965.0,149.0142,149.2506,149.0051,149.2415,3965.0
2019-02-11 15:25:00,164.1,164.15,164.07,164.09,3800.0,149.2325,149.2779,149.2052,149.2234,3800.0
2019-02-11 15:30:00,164.13,164.14,163.72,163.77,8012.0,149.2597,149.2688,148.8869,148.9324,8012.0
2019-02-11 15:35:00,163.77,164.03,163.76,163.97,5703.0,148.9324,149.1688,148.9233,149.1142,5703.0
2019-02-11 15:40:00,163.94,164.07,163.82,164.06,111495.0,149.0869,149.2052,148.9778,149.1961,111495.0
2019-02-11 15:45:00,164.04,164.24,163.85,164.0,12318.0,149.1779,149.3598,149.0051,149.1415,12318.0
2019-02-11 15:50:00,164.01,164.08,163.95,164.01,31084.0,149.1506,149.2143,149.096,149.1506,31084.0
2019-02-11 15:55:00,163.98,164.03,163.84,163.86,42304.0,149.1233,149.1688,148.996,149.0142,42304.0
2019-02-12 09:30:00,166.11,166.39,165.58,166.39,25343.0,151.0603,151.315,150.5784,151.315,25343.0
2019-02-12 09:35:00,166.58,166.65,166.09,166.65,5446.0,151.4878,151.5514,151.0422,151.5514,5446.0
2019-02-12 09:40:00,166.71,167.09,166.54,166.62,10225.0,151.606,151.9516,151.4514,151.5241,10225.0
2019-02-12 09:45:00,166.67,166.75,166.49,166.7,3547.0,151.5696,151.6424,151.4059,151.5969,3547.0
2019-02-12 09:50:00,166.59,167.24,166.54,167.24,7061.0,151.4969,152.088,151.4514,152.088,7061.0
2019-02-12 09:55:00,167.25,167.67,167.11,167.62,22370.0,152.0971,152.479,151.9697,152.4335,22370.0
2019-02-12 10:00:00,167.65,167.78,167.48,167.69,12129.0,152.4608,152.579,152.3062,152.4972,12129.0
2019-02-12 10:05:00,167.69,167.97,167.47,167.47,23067.0,152.4972,152.7518,152.2971,152.2971,23067.0
2019-02-12 10:10:00,167.5,167.74,167.4,167.4,4224.0,152.3244,152.5427,152.2335,152.2335,4224.0
2019-02-12 10:15:00,167.41,167.73,167.41,167.52,2202.0,152.2426,152.5336,152.2426,152.3426,2202.0
2019-02-12 10:20:00,167.54,167.87,167.54,167.82,3451.0,152.3608,152.6609,152.3608,152.6154,3451.0
2019-02-12 10:25:00,167.8,168.22,167.8,168.18,7751.0,152.5972,152.9792,152.5972,152.9428,7751.0
2019-02-12 10:30:00,168.26,168.33,167.92,168.26,9197.0,153.0156,153.0792,152.7064,153.0156,9197.0
2019-02-12 10:35:00,168.28,168.4,168.21,168.3,7334.0,153.0337,153.1429,152.9701,153.0519,7334.0
2019-02-12 10:40:00,168.34,168.48,168.33,168.33,4678.0,153.0883,153.2156,153.0792,153.0792,4678.0
2019-02-12 10:45:00,168.36,168.7,168.27,168.64,8892.0,153.1065,153.4157,153.0246,153.3611,8892.0
2019-02-12 10:50:00,168.66,168.89,168.61,168.89,5374.0,153.3793,153.5885,153.3338,153.5885,5374.0
2019-02-12 10:55:00,168.97,169.38,168.89,169.24,11936.0,153.6612,154.0341,153.5885,153.9068,11936.0
2019-02-12 11:00:00,169.24,169.28,169.09,169.15,8163.0,153.9068,153.9431,153.7704,153.8249,8163.0
2019-02-12 11:05:00,169.17,169.66,169.16,169.57,10625.0,153.8431,154.2887,153.834,154.2069,10625.0
2019-02-12 11:10:00,169.59,169.78,169.41,169.73,9139.0,154.2251,154.3978,154.0614,154.3524,9139.0
2019-02-12 11:15:00,169.77,169.83,169.66,169.83,6358.0,154.3887,154.4433,154.2887,154.4433,6358.0
2019-02-12 11:20:00,169.82,170.11,169.8,170.11,13243.0,154.4342,154.6979,154.416,154.6979,13243.0
2019-02-12 11:25:00,170.12,170.44,170.12,170.39,6875.0,154.707,154.998,154.707,154.9526,6875.0
2019-02-12 11:30:00,170.33,170.33,169.95,169.95,5899.0,154.898,154.898,154.5524,154.5524,5899.0
2019-02-12 11:35:00,169.93,170.35,169.93,170.29,7648.0,154.5343,154.9162,154.5343,154.8616,7648.0
2019-02-12 11:40:00,170.32,170.36,170.05,170.05,9818.0,154.8889,154.9253,154.6434,154.6434,9818.0
2019-02-12 11:45:00,170.06,170.13,169.87,170.07,6880.0,154.6525,154.7161,154.4797,154.6616,6880.0
2019-02-12 11:50:00,170.13,170.46,170.12,170.38,8734.0,154.7161,155.0162,154.707,154.9435,8734.0
2019-02-12 11:55:00,170.37,170.58,170.36,170.58,11154.0,154.9344,155.1254,154.9253,155.1254,11154.0
2019-02-12 12:00:00,170.59,170.85,170.56,170.65,12801.0,155.1345,155.3709,155.1072,155.189,12801.0
2019-02-12 12:05:00,170.63,170.64,170.36,170.58,9087.0,155.1708,155.1799,154.9253,155.1254,9087.0
2019-02-12 12:10:00,170.62,170.71,170.49,170.58,7134.0,155.1617,155.2436,155.0435,155.1254,7134.0
2019-02-12 12:15:00,170.56,170.62,170.13,170.19,9578.0,155.1072,155.1617,154.7161,154.7707,9578.0
2019-02-12 12:20:00,170.23,170.88,170.23,170.88,27943.0,154.8071,155.3982,154.8071,155.3982,27943.0
2019-02-12 12:25:00,170.78,170.8,170.43,170.51,6048.0,155.3072,155.3254,154.989,155.0617,6048.0
2019-02-12 12:30:00,170.54,170.68,170.49,170.57,6974.0,155.089,155.2163,155.0435,155.1163,6974.0
2019-02-12 12:35:00,170.59,170.82,170.59,170.76,7259.0,155.1345,155.3436,155.1345,155.2891,7259.0
2019-02-12 12:40:00,170.78,170.87,170.68,170.68,10839.0,155.3072,155.3891,155.2163,155.2163,10839.0
2019-02-12 12:45:00,170.63,170.63,170.49,170.49,5719.0,155.1708,155.1708,155.0435,155.0435,5719.0
2019-02-12 12:50:00,170.48,170.63,170.39,170.39,6079.0,155.0344,155.1708,154.9526,154.9526,6079.0
2019-02-12 12:55:00,170.4,170.59,170.4,170.45,2906.0,154.9617,155.1345,154.9617,155.0071,2906.0
2019-02-12 13:00:00,170.5,170.5,170.26,170.27,1552.0,155.0526,155.0526,154.8344,154.8434,1552.0
2019-02-12 13:05:00,170.29,170.54,170.24,170.54,5326.0,154.8616,155.089,154.8162,155.089,5326.0
2019-02-12 13:10:00,170.57,170.63,170.39,170.5,2687.0,155.1163,155.1708,154.9526,155.0526,2687.0
2019-02-12 13:15:00,170.49,170.54,170.38,170.5,19497.0,155.0435,155.089,154.9435,155.0526,19497.0
2019-02-12 13:20:00,170.5,170.72,170.5,170.72,15240.0,155.0526,155.2527,155.0526,155.2527,15240.0
2019-02-12 13:25:00,170.72,170.85,170.71,170.75,10214.0,155.2527,155.3709,155.2436,155.28,10214.0
2019-02-12 13:30:00,170.72,170.77,170.59,170.77,29752.0,155.2527,155.2981,155.1345,155.2981,29752.0
2019-02-12 13:35:00,170.74,171.04,170.74,170.91,7337.0,155.2709,155.5437,155.2709,155.4255,7337.0
2019-02-12 13:40:00,170.96,170.96,170.66,170.67,33848.0,155.4709,155.4709,155.1981,155.2072,33848.0
2019-02-12 13:45:00,170.68,170.87,170.61,170.86,15128.0,155.2163,155.3891,155.1526,155.38,15128.0
2019-02-12 13:50:00,170.87,171.0,170.87,170.97,2100.0,155.3891,155.5073,155.3891,155.48,2100.0
2019-02-12 13:55:00,170.96,170.96,170.77,170.84,8451.0,155.4709,155.4709,155.2981,155.3618,8451.0
2019-02-12 14:00:00,170.81,170.87,170.71,170.71,24553.0,155.3345,155.3891,155.2436,155.2436,24553.0
2019-02-12 14:05:00,170.71,170.83,170.7,170.74,2900.0,155.2436,155.3527,155.2345,155.2709,2900.0
2019-02-12 14:10:00,170.74,170.85,170.68,170.74,21104.0,155.2709,155.3709,155.2163,155.2709,21104.0
2019-02-12 14:15:00,170.75,170.75,170.64,170.65,4048.0,155.28,155.28,155.1799,155.189,4048.0
2019-02-12 14:20:00,170.64,170.75,170.52,170.6,5049.0,155.1799,155.28,155.0708,155.1435,5049.0
2019-02-12 14:25:00,170.59,170.61,170.44,170.5,7619.0,155.1345,155.1526,154.998,155.0526,7619.0
2019-02-12 14:30:00,170.49,170.49,170.38,170.41,3732.0,155.0435,155.0435,154.9435,154.9708,3732.0
2019-02-12 14:35:00,170.35,170.35,170.15,170.31,6259.0,154.9162,154.9162,154.7343,154.8798,6259.0
2019-02-12 14:40:00,170.31,170.44,170.3,170.4,2908.0,154.8798,154.998,154.8707,154.9617,2908.0
2019-02-12 14:45:00,170.4,170.44,170.22,170.36,3455.0,154.9617,154.998,154.798,154.9253,3455.0
2019-02-12 14:50:00,170.43,170.46,170.22,170.27,5156.0,154.989,155.0162,154.798,154.8434,5156.0
2019-02-12 14:55:00,170.29,170.43,170.26,170.33,6531.0,154.8616,154.989,154.8344,154.898,6531.0
2019-02-12 15:00:00,170.31,170.47,170.26,170.38,10979.0,154.8798,155.0253,154.8344,154.9435,10979.0
2019-02-12 15:05:00,170.39,170.6,170.39,170.49,5203.0,154.9526,155.1435,154.9526,155.0435,5203.0
2019-02-12 15:10:00,170.46,170.54,170.31,170.4,86526.0,155.0162,155.089,154.8798,154.9617,86526.0
2019-02-12 15:15:00,170.41,170.44,170.05,170.1,24855.0,154.9708,154.998,154.6434,154.6888,24855.0
2019-02-12 15:20:00,170.13,170.51,170.13,170.32,11925.0,154.7161,155.0617,154.7161,154.8889,11925.0
2019-02-12 15:25:00,170.27,170.34,170.18,170.18,19365.0,154.8434,154.9071,154.7616,154.7616,19365.0
2019-02-12 15:30:00,170.25,170.25,170.04,170.07,7882.0,154.8253,154.8253,154.6343,154.6616,7882.0
2019-02-12 15:35:00,170.06,170.06,169.73,169.83,12162.0,154.6525,154.6525,154.3524,154.4433,12162.0
2019-02-12 15:40:00,169.85,169.92,169.8,169.8,37199.0,154.4615,154.5252,154.416,154.416,37199.0
2019-02-12 15:45:00,169.86,169.92,169.82,169.87,17026.0,154.4706,154.5252,154.4342,154.4797,17026.0
2019-02-12 15:50:00,169.9,169.94,169.82,169.94,50345.0,154.507,154.5433,154.4342,154.5433,50345.0
2019-02-12 15:55:00,169.94,170.24,169.92,170.1,55376.0,154.5433,154.8162,154.5252,154.6888,55376.0
2019-02-13 09:30:00,171.31,171.8,170.67,171.28,9082.0,155.7892,156.2348,155.2072,155.7619,9082.0
2019-02-13 09:35:00,171.09,171.38,170.96,171.28,3244.0,155.5892,155.8529,155.4709,155.7619,3244.0
2019-02-13 09:40:00,171.16,172.36,171.12,172.36,23469.0,155.6528,156.7441,155.6164,156.7441,23469.0
2019-02-13 09:45:00,172.28,172.77,172.22,172.53,11529.0,156.6713,157.1169,156.6168,156.8987,11529.0
2019-02-13 09:50:00,172.57,172.81,172.17,172.62,18451.0,156.9351,157.1533,156.5713,156.9805,18451.0
2019-02-13 09:55:00,172.7,172.99,172.49,172.5,17948.0,157.0533,157.317,156.8623,156.8714,17948.0
2019-02-13 10:00:00,172.5,172.55,172.16,172.26,11829.0,156.8714,156.9169,156.5622,156.6532,11829.0
2019-02-13 10:05:00,172.34,172.39,171.95,171.96,6688.0,156.7259,156.7714,156.3712,156.3803,6688.0
2019-02-13 10:10:00,171.97,172.31,171.97,172.31,5540.0,156.3894,156.6986,156.3894,156.6986,5540.0
2019-02-13 10:15:00,172.19,172.19,171.72,172.06,7266.0,156.5895,156.5895,156.1621,156.4713,7266.0
2019-02-13 10:20:00,172.11,172.11,171.77,171.77,2947.0,156.5167,156.5167,156.2075,156.2075,2947.0
2019-02-13 10:25:00,171.78,171.79,171.27,171.3,14981.0,156.2166,156.2257,155.7528,155.7801,14981.0
2019-02-13 10:30:00,171.21,171.38,171.05,171.21,16822.0,155.6983,155.8529,155.5528,155.6983,16822.0
2019-02-13 10:35:00,171.18,171.53,171.18,171.36,9283.0,155.671,155.9893,155.671,155.8347,9283.0
2019-02-13 10:40:00,171.28,171.96,171.28,171.88,18315.0,155.7619,156.3803,155.7619,156.3076,18315.0
2019-02-13 10:45:00,171.9,171.92,171.61,171.7,7741.0,156.3258,156.344,156.062,156.1439,7741.0
2019-02-13 10:50:00,171.77,171.95,171.59,171.71,5150.0,156.2075,156.3712,156.0439,156.153,5150.0
2019-02-13 10:55:00,171.78,171.78,171.48,171.58,2108.0,156.2166,156.2166,155.9438,156.0348,2108.0
2019-02-13 11:00:00,171.62,171.89,171.62,171.86,3284.0,156.0711,156.3167,156.0711,156.2894,3284.0
2019-02-13 11:05:00,171.89,171.94,171.78,171.9,6000.0,156.3167,156.3621,156.2166,156.3258,6000.0
2019-02-13 11:10:00,171.92,172.03,171.75,171.91,3770.0,156.344,156.444,156.1894,156.3349,3770.0
2019-02-13 11:15:00,171.84,171.85,171.26,171.26,6150.0,156.2712,156.2803,155.7438,155.7438,6150.0
2019-02-13 11:20:00,171.35,171.5,171.25,171.42,10113.0,155.8256,155.962,155.7347,155.8893,10113.0
2019-02-13 11:25:00,171.39,171.49,171.36,171.4,7616.0,155.862,155.9529,155.8347,155.8711,7616.0
2019-02-13 11:30:00,171.4,171.4,170.88,170.94,8207.0,155.8711,155.8711,155.3982,155.4527,8207.0
2019-02-13 11:35:00,170.89,171.08,170.86,171.08,13028.0,155.4073,155.5801,155.38,155.5801,13028.0
2019-02-13 11:40:00,171.1,171.23,171.01,171.05,3796.0,155.5982,155.7165,155.5164,155.5528,3796.0
2019-02-13 11:45:00,171.09,171.21,171.05,171.2,1683.0,155.5892,155.6983,155.5528,155.6892,1683.0
2019-02-13 11:50:00,171.28,171.39,171.16,171.28,4262.0,155.7619,155.862,155.6528,155.7619,4262.0
2019-02-13 11:55:00,171.24,171.5,171.23,171.5,2276.0,155.7256,155.962,155.7165,155.962,2276.0
2019-02-13 12:00:00,171.59,171.59,171.28,171.31,7530.0,156.0439,156.0439,155.7619,155.7892,7530.0
2019-02-13 12:05:00,171.3,171.3,171.0,171.0,2650.0,155.7801,155.7801,155.5073,155.5073,2650.0
2019-02-13 12:10:00,170.99,171.07,170.92,171.05,3350.0,155.4982,155.571,155.4346,155.5528,3350.0
2019-02-13 12:15:00,171.09,171.16,170.95,170.95,2237.0,155.5892,155.6528,155.4618,155.4618,2237.0
2019-02-13 12:20:00,170.94,171.07,170.94,171.06,2121.0,155.4527,155.571,155.4527,155.5619,2121.0
2019-02-13 12:25:00,170.99,171.32,170.99,171.27,2609.0,155.4982,155.7983,155.4982,155.7528,2609.0
2019-02-13 12:30:00,171.22,171.34,171.2,171.34,1551.0,155.7074,155.8165,155.6892,155.8165,1551.0
2019-02-13 12:35:00,171.31,171.39,171.3,171.39,1328.0,155.7892,155.862,155.7801,155.862,1328.0
2019-02-13 12:40:00,171.49,171.53,171.44,171.45,1049.0,155.9529,155.9893,155.9074,155.9165,1049.0
2019-02-13 12:45:00,171.49,171.63,171.49,171.59,2313.0,155.9529,156.0802,155.9529,156.0439,2313.0
2019-02-13 12:50:00,171.52,171.52,171.13,171.13,2043.0,155.9802,155.9802,155.6255,155.6255,2043.0
2019-02-13 12:55:00,171.26,171.26,171.21,171.26,300.0,155.7438,155.7438,155.6983,155.7438,300.0
2019-02-13 13:00:00,171.27,171.36,171.24,171.26,2960.0,155.7528,155.8347,155.7256,155.7438,2960.0
2019-02-13 13:05:00,171.28,171.43,171.19,171.43,1964.0,155.7619,155.8984,155.6801,155.8984,1964.0
2019-02-13 13:10:00,171.44,171.52,171.4,171.52,2813.0,155.9074,155.9802,155.8711,155.9802,2813.0
2019-02-13 13:15:00,171.48,171.48,171.4,171.44,1325.0,155.9438,155.9438,155.8711,155.9074,1325.0
2019-02-13 13:20:00,171.41,171.51,171.4,171.46,3255.0,155.8802,155.9711,155.8711,155.9256,3255.0
2019-02-13 13:25:00,171.5,171.54,171.42,171.48,3159.0,155.962,155.9984,155.8893,155.9438,3159.0
2019-02-13 13:30:00,171.53,171.53,171.43,171.49,2174.0,155.9893,155.9893,155.8984,155.9529,2174.0
2019-02-13 13:35:00,171.47,171.52,171.39,171.39,4350.0,155.9347,155.9802,155.862,155.862,4350.0
2019-02-13 13:40:00,171.42,171.42,171.33,171.39,1138.0,155.8893,155.8893,155.8074,155.862,1138.0
2019-02-13 13:45:00,171.42,171.53,171.41,171.52,6219.0,155.8893,155.9893,155.8802,155.9802,6219.0
2019-02-13 13:50:00,171.59,171.69,171.59,171.65,1482.0,156.0439,156.1348,156.0439,156.0984,1482.0
2019-02-13 13:55:00,171.61,171.67,171.53,171.58,2900.0,156.062,156.1166,155.9893,156.0348,2900.0
2019-02-13 14:00:00,171.58,171.69,171.55,171.69,2705.0,156.0348,156.1348,156.0075,156.1348,2705.0
2019-02-13 14:05:00,171.65,171.69,171.48,171.48,1941.0,156.0984,156.1348,155.9438,155.9438,1941.0
2019-02-13 14:10:00,171.51,171.54,171.45,171.45,1400.0,155.9711,155.9984,155.9165,155.9165,1400.0
2019-02-13 14:15:00,171.48,171.62,171.45,171.61,2132.0,155.9438,156.0711,155.9165,156.062,2132.0
2019-02-13 14:20:00,171.55,171.56,171.37,171.37,8103.0,156.0075,156.0166,155.8438,155.8438,8103.0
2019-02-13 14:25:00,171.35,171.54,171.35,171.5,9827.0,155.8256,155.9984,155.8256,155.962,9827.0
2019-02-13 14:30:00,171.51,171.51,171.45,171.47,5462.0,155.9711,155.9711,155.9165,155.9347,5462.0
2019-02-13 14:35:00,171.47,171.56,171.27,171.27,8938.0,155.9347,156.0166,155.7528,155.7528,8938.0
2019-02-13 14:40:00,171.27,171.5,171.26,171.5,2747.0,155.7528,155.962,155.7438,155.962,2747.0
2019-02-13 14:45:00,171.49,171.9,171.49,171.84,8298.0,155.9529,156.3258,155.9529,156.2712,8298.0
2019-02-13 14:50:00,171.84,171.91,171.8,171.91,3196.0,156.2712,156.3349,156.2348,156.3349,3196.0
2019-02-13 14:55:00,171.93,172.18,171.89,172.18,6928.0,156.3531,156.5804,156.3167,156.5804,6928.0
2019-02-13 15:00:00,172.15,172.23,171.83,171.83,10795.0,156.5531,156.6259,156.2621,156.2621,10795.0
2019-02-13 15:05:00,171.88,172.01,171.83,172.0,6514.0,156.3076,156.4258,156.2621,156.4167,6514.0
2019-02-13 15:10:00,172.02,172.21,172.0,172.11,11464.0,156.4349,156.6077,156.4167,156.5167,11464.0
2019-02-13 15:15:00,172.11,172.2,172.05,172.12,6185.0,156.5167,156.5986,156.4622,156.5258,6185.0
2019-02-13 15:20:00,172.1,172.13,171.94,172.05,6217.0,156.5076,156.5349,156.3621,156.4622,6217.0
2019-02-13 15:25:00,172.05,172.22,171.97,172.19,5635.0,156.4622,156.6168,156.3894,156.5895,5635.0
2019-02-13 15:30:00,172.21,172.4,172.16,172.33,15891.0,156.6077,156.7805,156.5622,156.7168,15891.0
2019-02-13 15:35:00,172.38,172.44,172.28,172.28,16044.0,156.7623,156.8168,156.6713,156.6713,16044.0
2019-02-13 15:40:00,172.27,172.31,171.74,171.79,11777.0,156.6622,156.6986,156.1803,156.2257,11777.0
2019-02-13 15:45:00,171.73,171.77,171.38,171.6,20124.0,156.1712,156.2075,155.8529,156.0529,20124.0
2019-02-13 15:50:00,171.59,171.61,171.43,171.53,12815.0,156.0439,156.062,155.8984,155.9893,12815.0
2019-02-13 15:55:00,171.56,171.65,171.24,171.37,44670.0,156.0166,156.0984,155.7256,155.8438,44670.0
2019-02-14 09:30:00,169.89,169.96,168.54,168.69,22131.0,154.4979,154.5615,153.2702,153.4066,22131.0
2019-02-14 09:35:00,168.7,168.95,168.32,168.57,22040.0,153.4157,153.643,153.0701,153.2975,22040.0
2019-02-14 09:40:00,168.66,169.0,168.42,168.72,11902.0,153.3793,153.6885,153.1611,153.4339,11902.0
2019-02-14 09:45:00,168.79,168.98,168.42,168.72,13006.0,153.4975,153.6703,153.1611,153.4339,13006.0
2019-02-14 09:50:00,168.57,168.89,168.48,168.76,9582.0,153.2975,153.5885,153.2156,153.4703,9582.0
2019-02-14 09:55:00,168.75,168.91,168.63,168.77,13472.0,153.4612,153.6067,153.352,153.4793,13472.0
2019-02-14 10:00:00,168.71,168.71,168.35,168.52,7902.0,153.4248,153.4248,153.0974,153.252,7902.0
2019-02-14 10:05:00,168.58,168.8,168.54,168.69,6917.0,153.3066,153.5066,153.2702,153.4066,6917.0
2019-02-14 10:10:00,168.69,168.97,168.52,168.82,3800.0,153.4066,153.6612,153.252,153.5248,3800.0
2019-02-14 10:15:00,168.84,169.48,168.81,169.39,9196.0,153.543,154.125,153.5157,154.0432,9196.0
2019-02-14 10:20:00,169.6,169.89,169.53,169.89,3915.0,154.2342,154.4979,154.1705,154.4979,3915.0
2019-02-14 10:25:00,169.72,170.24,169.6,170.24,7871.0,154.3433,154.8162,154.2342,154.8162,7871.0
2019-02-14 10:30:00,170.24,170.35,170.11,170.3,5601.0,154.8162,154.9162,154.6979,154.8707,5601.0
2019-02-14 10:35:00,170.32,170.33,169.19,169.29,8982.0,154.8889,154.898,153.8613,153.9522,8982.0
2019-02-14 10:40:00,169.36,169.87,169.17,169.28,9230.0,154.0159,154.4797,153.8431,153.9431,9230.0
2019-02-14 10:45:00,169.18,169.98,169.17,169.66,18396.0,153.8522,154.5797,153.8431,154.2887,18396.0
2019-02-14 10:50:00,169.62,169.62,169.32,169.41,6981.0,154.2523,154.2523,153.9795,154.0614,6981.0
2019-02-14 10:55:00,169.35,169.5,169.08,169.31,9104.0,154.0068,154.1432,153.7613,153.9704,9104.0
2019-02-14 11:00:00,169.33,169.5,168.94,168.94,10084.0,153.9886,154.1432,153.6339,153.6339,10084.0
2019-02-14 11:05:00,169.01,169.32,169.0,169.27,4000.0,153.6976,153.9795,153.6885,153.934,4000.0
2019-02-14 11:10:00,169.33,169.53,169.04,169.09,9610.0,153.9886,154.1705,153.7249,153.7704,9610.0
2019-02-14 11:15:00,169.1,169.34,169.1,169.3,6684.0,153.7795,153.9977,153.7795,153.9613,6684.0
2019-02-14 11:20:00,169.32,169.36,169.13,169.13,4141.0,153.9795,154.0159,153.8067,153.8067,4141.0
2019-02-14 11:25:00,169.08,169.14,168.75,168.77,8746.0,153.7613,153.8158,153.4612,153.4793,8746.0
2019-02-14 11:30:00,168.81,168.89,168.61,168.75,5201.0,153.5157,153.5885,153.3338,153.4612,5201.0
2019-02-14 11:35:00,168.76,168.99,168.76,168.99,6326.0,153.4703,153.6794,153.4703,153.6794,6326.0
2019-02-14 11:40:00,168.99,169.12,168.87,169.1,5190.0,153.6794,153.7976,153.5703,153.7795,5190.0
2019-02-14 11:45:00,169.12,169.13,168.92,168.93,6839.0,153.7976,153.8067,153.6158,153.6249,6839.0
2019-02-14 11:50:00,168.93,169.09,168.89,169.05,5226.0,153.6249,153.7704,153.5885,153.734,5226.0
2019-02-14 11:55:00,169.08,169.12,168.89,168.91,5696.0,153.7613,153.7976,153.5885,153.6067,5696.0
2019-02-14 12:00:00,168.94,169.34,168.94,169.33,6038.0,153.6339,153.9977,153.6339,153.9886,6038.0
2019-02-14 12:05:00,169.34,169.49,169.34,169.46,3041.0,153.9977,154.1341,153.9977,154.1068,3041.0
2019-02-14 12:10:00,169.49,169.49,169.32,169.46,2747.0,154.1341,154.1341,153.9795,154.1068,2747.0
2019-02-14 12:15:00,169.47,169.75,169.35,169.75,6399.0,154.1159,154.3706,154.0068,154.3706,6399.0
2019-02-14 12:20:00,169.81,169.99,169.74,169.99,1517.0,154.4251,154.5888,154.3615,154.5888,1517.0
2019-02-14 12:25:00,170.02,170.08,169.94,169.95,7121.0,154.6161,154.6707,154.5433,154.5524,7121.0
2019-02-14 12:30:00,169.97,169.99,169.66,169.66,3815.0,154.5706,154.5888,154.2887,154.2887,3815.0
2019-02-14 12:35:00,169.7,169.73,169.65,169.72,2800.0,154.3251,154.3524,154.2796,154.3433,2800.0
2019-02-14 12:40:00,169.69,169.74,169.65,169.68,2508.0,154.316,154.3615,154.2796,154.3069,2508.0
2019-02-14 12:45:00,169.7,169.73,169.58,169.59,2705.0,154.3251,154.3524,154.216,154.2251,2705.0
2019-02-14 12:50:00,169.62,169.62,169.47,169.49,2306.0,154.2523,154.2523,154.1159,154.1341,2306.0
2019-02-14 12:55:00,169.51,169.66,169.51,169.63,2005.0,154.1523,154.2887,154.1523,154.2614,2005.0
2019-02-14 13:00:00,169.68,169.71,169.44,169.52,3847.0,154.3069,154.3342,154.0886,154.1614,3847.0
2019-02-14 13:05:00,169.55,169.62,169.52,169.62,1209.0,154.1887,154.2523,154.1614,154.2523,1209.0
2019-02-14 13:10:00,169.6,169.71,169.58,169.66,2740.0,154.2342,154.3342,154.216,154.2887,2740.0
2019-02-14 13:15:00,169.68,169.8,169.67,169.79,2380.0,154.3069,154.416,154.2978,154.4069,2380.0
2019-02-14 13:20:00,169.8,169.81,169.73,169.79,4049.0,154.416,154.4251,154.3524,154.4069,4049.0
2019-02-14 13:25:00,169.82,169.82,169.74,169.8,2824.0,154.4342,154.4342,154.3615,154.416,2824.0
2019-02-14 13:30:00,169.88,169.98,169.85,169.94,4383.0,154.4888,154.5797,154.4615,154.5433,4383.0
2019-02-14 13:35:00,170.04,170.06,169.93,169.94,3696.0,154.6343,154.6525,154.5343,154.5433,3696.0
2019-02-14 13:40:00,169.84,169.99,169.82,169.97,2388.0,154.4524,154.5888,154.4342,154.5706,2388.0
2019-02-14 13:45:00,169.93,169.96,169.67,169.72,3619.0,154.5343,154.5615,154.2978,154.3433,3619.0
2019-02-14 13:50:00,169.73,169.75,169.53,169.53,5884.0,154.3524,154.3706,154.1705,154.1705,5884.0
2019-02-14 13:55:00,169.51,169.73,169.51,169.72,1808.0,154.1523,154.3524,154.1523,154.3433,1808.0
2019-02-14 14:00:00,169.71,169.74,169.63,169.65,6550.0,154.3342,154.3615,154.2614,154.2796,6550.0
2019-02-14 14:05:00,169.62,169.81,169.6,169.81,4084.0,154.2523,154.4251,154.2342,154.4251,4084.0
2019-02-14 14:10:00,169.77,169.83,169.64,169.65,3400.0,154.3887,154.4433,154.2705,154.2796,3400.0
2019-02-14 14:15:00,169.66,169.75,169.65,169.7,1974.0,154.2887,154.3706,154.2796,154.3251,1974.0
2019-02-14 14:20:00,169.66,169.78,169.64,169.72,2678.0,154.2887,154.3978,154.2705,154.3433,2678.0
2019-02-14 14:25:00,169.72,169.95,169.72,169.81,3428.0,154.3433,154.5524,154.3433,154.4251,3428.0
2019-02-14 14:30:00,169.82,169.82,169.58,169.59,2967.0,154.4342,154.4342,154.216,154.2251,2967.0
2019-02-14 14:35:00,169.62,169.81,169.62,169.78,3215.0,154.2523,154.4251,154.2523,154.3978,3215.0
2019-02-14 14:40:00,169.77,169.84,169.74,169.74,5975.0,154.3887,154.4524,154.3615,154.3615,5975.0
2019-02-14 14:45:00,169.78,169.78,169.63,169.63,2501.0,154.3978,154.3978,154.2614,154.2614,2501.0
2019-02-14 14:50:00,169.61,169.67,169.45,169.67,2300.0,154.2432,154.2978,154.0977,154.2978,2300.0
2019-02-14 14:55:00,169.67,169.67,169.27,169.3,4263.0,154.2978,154.2978,153.934,153.9613,4263.0
2019-02-14 15:00:00,169.38,169.52,169.37,169.42,3500.0,154.0341,154.1614,154.025,154.0705,3500.0
2019-02-14 15:05:00,169.42,170.08,169.41,169.56,6100.0,154.0705,154.6707,154.0614,154.1978,6100.0
2019-02-14 15:10:00,169.64,169.72,169.37,169.4,3180.0,154.2705,154.3433,154.025,154.0523,3180.0
2019-02-14 15:15:00,169.54,169.63,169.51,169.63,6309.0,154.1796,154.2614,154.1523,154.2614,6309.0
2019-02-14 15:20:00,169.6,169.95,169.52,169.85,16609.0,154.2342,154.5524,154.1614,154.4615,16609.0
2019-02-14 15:25:00,169.83,169.94,169.74,169.84,4715.0,154.4433,154.5433,154.3615,154.4524,4715.0
2019-02-14 15:30:00,169.83,170.19,169.71,170.04,12296.0,154.4433,154.7707,154.3342,154.6343,12296.0
2019-02-14 15:35:00,169.99,170.05,169.86,169.9,6800.0,154.5888,154.6434,154.4706,154.507,6800.0
2019-02-14 15:40:00,169.77,169.77,169.49,169.54,15157.0,154.3887,154.3887,154.1341,154.1796,15157.0
2019-02-14 15:45:00,169.54,169.54,169.22,169.27,14781.0,154.1796,154.1796,153.8886,153.934,14781.0
2019-02-14 15:50:00,169.27,169.39,169.14,169.27,17862.0,153.934,154.0432,153.8158,153.934,17862.0
2019-02-14 15:55:00,169.29,169.29,169.02,169.07,24621.0,153.9522,153.9522,153.7067,153.7522,24621.0
2019-02-15 09:30:00,170.73,170.89,170.33,170.87,38068.0,155.2618,155.4073,154.898,155.3891,38068.0
2019-02-15 09:35:00,171.08,171.6,171.08,171.43,3839.0,155.5801,156.0529,155.5801,155.8984,3839.0
2019-02-15 09:40:00,171.45,171.79,171.31,171.76,26000.0,155.9165,156.2257,155.7892,156.1985,26000.0
2019-02-15 09:45:00,171.81,172.28,171.81,172.17,6444.0,156.2439,156.6713,156.2439,156.5713,6444.0
2019-02-15 09:50:00,172.14,172.22,171.97,172.0,9581.0,156.544,156.6168,156.3894,156.4167,9581.0
2019-02-15 09:55:00,172.03,172.06,171.82,172.06,2260.0,156.444,156.4713,156.253,156.4713,2260.0
2019-02-15 10:00:00,172.09,172.14,171.81,172.1,4396.0,156.4986,156.544,156.2439,156.5076,4396.0
2019-02-15 10:05:00,172.06,172.17,171.88,172.12,5201.0,156.4713,156.5713,156.3076,156.5258,5201.0
2019-02-15 10:10:00,172.11,172.21,172.04,172.17,6709.0,156.5167,156.6077,156.4531,156.5713,6709.0
2019-02-15 10:15:00,172.21,172.21,172.09,172.17,3490.0,156.6077,156.6077,156.4986,156.5713,3490.0
2019-02-15 10:20:00,172.17,172.24,172.0,172.17,11096.0,156.5713,156.635,156.4167,156.5713,11096.0
2019-02-15 10:25:00,172.12,172.84,172.12,172.84,13823.0,156.5258,157.1806,156.5258,157.1806,13823.0
2019-02-15 10:30:00,172.7,172.99,172.46,172.59,7960.0,157.0533,157.317,156.835,156.9533,7960.0
2019-02-15 10:35:00,172.63,172.8,172.58,172.8,2745.0,156.9896,157.1442,156.9442,157.1442,2745.0
2019-02-15 10:40:00,172.8,173.21,172.8,173.18,6350.0,157.1442,157.5171,157.1442,157.4898,6350.0
2019-02-15 10:45:00,173.05,173.24,172.83,172.93,3827.0,157.3716,157.5444,157.1715,157.2625,3827.0
2019-02-15 10:50:00,172.84,172.87,172.33,172.33,5417.0,157.1806,157.2079,156.7168,156.7168,5417.0
2019-02-15 10:55:00,172.41,172.74,172.41,172.65,3231.0,156.7896,157.0897,156.7896,157.0078,3231.0
2019-02-15 11:00:00,172.65,173.14,172.65,173.1,6391.0,157.0078,157.4534,157.0078,157.417,6391.0
2019-02-15 11:05:00,173.1,173.13,172.42,172.49,3730.0,157.417,157.4443,156.7987,156.8623,3730.0
2019-02-15 11:10:00,172.42,172.77,172.4,172.61,5579.0,156.7987,157.1169,156.7805,156.9714,5579.0
2019-02-15 11:15:00,172.61,172.71,172.48,172.71,9019.0,156.9714,157.0624,156.8532,157.0624,9019.0
2019-02-15 11:20:00,172.72,172.84,172.61,172.82,3886.0,157.0715,157.1806,156.9714,157.1624,3886.0
2019-02-15 11:25:00,172.87,172.94,172.68,172.73,6525.0,157.2079,157.2715,157.0351,157.0806,6525.0
2019-02-15 11:30:00,172.72,172.85,172.52,172.84,16209.0,157.0715,157.1897,156.8896,157.1806,16209.0
2019-02-15 11:35:00,172.82,172.99,172.72,172.77,4969.0,157.1624,157.317,157.0715,157.1169,4969.0
2019-02-15 11:40:00,172.82,172.98,172.65,172.65,6003.0,157.1624,157.3079,157.0078,157.0078,6003.0
2019-02-15 11:45:00,172.7,172.79,172.62,172.78,3837.0,157.0533,157.1351,156.9805,157.126,3837.0
2019-02-15 11:50:00,172.76,173.02,172.76,172.91,3864.0,157.1079,157.3443,157.1079,157.2443,3864.0
2019-02-15 11:55:00,172.92,173.15,172.88,173.1,6632.0,157.2534,157.4625,157.217,157.417,6632.0
2019-02-15 12:00:00,173.17,173.17,172.79,172.79,5130.0,157.4807,157.4807,157.1351,157.1351,5130.0
2019-02-15 12:05:00,172.75,172.94,172.73,172.94,5470.0,157.0988,157.2715,157.0806,157.2715,5470.0
2019-02-15 12:10:00,172.89,173.13,172.89,173.09,4150.0,157.2261,157.4443,157.2261,157.408,4150.0
2019-02-15 12:15:00,173.08,173.13,173.01,173.01,4708.0,157.3989,157.4443,157.3352,157.3352,4708.0
2019-02-15 12:20:00,173.0,173.09,172.97,173.06,3393.0,157.3261,157.408,157.2988,157.3807,3393.0
2019-02-15 12:25:00,173.05,173.12,172.94,172.94,3241.0,157.3716,157.4352,157.2715,157.2715,3241.0
2019-02-15 12:30:00,172.94,172.98,172.73,172.76,6573.0,157.2715,157.3079,157.0806,157.1079,6573.0
2019-02-15 12:35:00,172.76,172.84,172.76,172.79,2208.0,157.1079,157.1806,157.1079,157.1351,2208.0
2019-02-15 12:40:00,172.8,172.85,172.77,172.78,9093.0,157.1442,157.1897,157.1169,157.126,9093.0
2019-02-15 12:45:00,172.8,172.83,172.77,172.78,2301.0,157.1442,157.1715,157.1169,157.126,2301.0
2019-02-15 12:50:00,172.77,172.77,172.57,172.59,2717.0,157.1169,157.1169,156.9351,156.9533,2717.0
2019-02-15 12:55:00,172.59,172.62,172.48,172.48,1900.0,156.9533,156.9805,156.8532,156.8532,1900.0
2019-02-15 13:00:00,172.5,172.62,172.41,172.42,4600.0,156.8714,156.9805,156.7896,156.7987,4600.0
2019-02-15 13:05:00,172.39,172.42,172.27,172.32,3056.0,156.7714,156.7987,156.6622,156.7077,3056.0
2019-02-15 13:10:00,172.32,172.37,172.3,172.33,1640.0,156.7077,156.7532,156.6895,156.7168,1640.0
2019-02-15 13:15:00,172.34,172.46,172.34,172.42,1200.0,156.7259,156.835,156.7259,156.7987,1200.0
2019-02-15 13:20:00,172.42,172.45,172.31,172.33,2886.0,156.7987,156.8259,156.6986,156.7168,2886.0
2019-02-15 13:25:00,172.35,172.37,172.23,172.26,4294.0,156.735,156.7532,156.6259,156.6532,4294.0
2019-02-15 13:30:00,172.24,172.37,172.23,172.37,4642.0,156.635,156.7532,156.6259,156.7532,4642.0
2019-02-15 13:35:00,172.4,172.51,172.34,172.51,1860.0,156.7805,156.8805,156.7259,156.8805,1860.0
2019-02-15 13:40:00,172.56,172.56,172.41,172.45,3441.0,156.926,156.926,156.7896,156.8259,3441.0
2019-02-15 13:45:00,172.44,172.52,172.42,172.44,2256.0,156.8168,156.8896,156.7987,156.8168,2256.0
2019-02-15 13:50:00,172.46,172.66,172.46,172.64,1800.0,156.835,157.0169,156.835,156.9987,1800.0
2019-02-15 13:55:00,172.63,172.64,172.46,172.46,3196.0,156.9896,156.9987,156.835,156.835,3196.0
2019-02-15 14:00:00,172.47,172.53,172.46,172.5,2027.0,156.8441,156.8987,156.835,156.8714,2027.0
2019-02-15 14:05:00,172.53,173.01,172.5,172.94,22093.0,156.8987,157.3352,156.8714,157.2715,22093.0
2019-02-15 14:10:00,172.94,172.94,172.62,172.68,6189.0,157.2715,157.2715,156.9805,157.0351,6189.0
2019-02-15 14:15:00,172.69,172.76,172.56,172.61,9612.0,157.0442,157.1079,156.926,156.9714,9612.0
2019-02-15 14:20:00,172.61,172.61,172.42,172.56,3037.0,156.9714,156.9714,156.7987,156.926,3037.0
2019-02-15 14:25:00,172.53,172.72,172.51,172.72,8463.0,156.8987,157.0715,156.8805,157.0715,8463.0
2019-02-15 14:30:00,172.76,172.84,172.72,172.84,5583.0,157.1079,157.1806,157.0715,157.1806,5583.0
2019-02-15 14:35:00,172.81,172.96,172.75,172.96,3156.0,157.1533,157.2897,157.0988,157.2897,3156.0
2019-02-15 14:40:00,172.95,173.02,172.93,172.99,4239.0,157.2806,157.3443,157.2625,157.317,4239.0
2019-02-15 14:45:00,172.97,173.06,172.97,173.03,5537.0,157.2988,157.3807,157.2988,157.3534,5537.0
2019-02-15 14:50:00,173.06,173.28,173.06,173.28,12665.0,157.3807,157.5807,157.3807,157.5807,12665.0
2019-02-15 14:55:00,173.26,173.4,173.14,173.31,8227.0,157.5626,157.6899,157.4534,157.608,8227.0
2019-02-15 15:00:00,173.27,173.45,173.15,173.34,12566.0,157.5716,157.7353,157.4625,157.6353,12566.0
2019-02-15 15:05:00,173.34,173.65,173.27,173.55,19663.0,157.6353,157.9172,157.5716,157.8263,19663.0
2019-02-15 15:10:00,173.51,173.51,173.23,173.33,8260.0,157.7899,157.7899,157.5353,157.6262,8260.0
2019-02-15 15:15:00,173.33,173.33,172.93,172.93,3917.0,157.6262,157.6262,157.2625,157.2625,3917.0
2019-02-15 15:20:00,172.93,173.26,172.9,173.22,9773.0,157.2625,157.5626,157.2352,157.5262,9773.0
2019-02-15 15:25:00,173.17,173.27,173.16,173.21,3725.0,157.4807,157.5716,157.4716,157.5171,3725.0
2019-02-15 15:30:00,173.2,173.27,173.09,173.25,9557.0,157.508,157.5716,157.408,157.5535,9557.0
2019-02-15 15:35:00,173.25,173.28,173.21,173.27,7995.0,157.5535,157.5807,157.5171,157.5716,7995.0
2019-02-15 15:40:00,173.28,173.41,173.28,173.38,11848.0,157.5807,157.699,157.5807,157.6717,11848.0
2019-02-15 15:45:00,173.41,173.55,173.38,173.52,24746.0,157.699,157.8263,157.6717,157.799,24746.0
2019-02-15 15:50:00,173.5,173.5,173.28,173.41,17028.0,157.7808,157.7808,157.5807,157.699,17028.0
2019-02-15 15:55:00,173.44,173.72,173.44,173.66,41604.0,157.7262,157.9809,157.7262,157.9263,41604.0
2019-02-19 09:30:00,172.59,172.81,172.03,172.76,11604.0,156.9533,157.1533,156.444,157.1079,11604.0
2019-02-19 09:35:00,172.69,173.08,172.69,172.94,4246.0,157.0442,157.3989,157.0442,157.2715,4246.0
2019-02-19 09:40:00,172.82,173.49,172.82,173.12,8317.0,157.1624,157.7717,157.1624,157.4352,8317.0
2019-02-19 09:45:00,173.04,173.74,173.04,173.59,5949.0,157.3625,157.9991,157.3625,157.8627,5949.0
2019-02-19 09:50:00,173.51,173.75,173.48,173.67,5000.0,157.7899,158.0082,157.7626,157.9354,5000.0
2019-02-19 09:55:00,173.67,174.03,173.41,173.98,13319.0,157.9354,158.2628,157.699,158.2173,13319.0
2019-02-19 10:00:00,174.01,174.38,174.01,174.24,10520.0,158.2446,158.5811,158.2446,158.4538,10520.0
2019-02-19 10:05:00,174.32,174.46,174.01,174.19,7697.0,158.5265,158.6538,158.2446,158.4083,7697.0
2019-02-19 10:10:00,174.22,174.77,174.22,174.56,13289.0,158.4356,158.9357,158.4356,158.7448,13289.0
2019-02-19 10:15:00,174.57,174.77,174.4,174.68,6202.0,158.7539,158.9357,158.5993,158.8539,6202.0
2019-02-19 10:20:00,174.78,174.93,174.21,174.29,14337.0,158.9448,159.0812,158.4265,158.4992,14337.0
2019-02-19 10:25:00,174.24,174.53,174.23,174.35,3100.0,158.4538,158.7175,158.4447,158.5538,3100.0
2019-02-19 10:30:00,174.35,174.35,173.93,174.11,5729.0,158.5538,158.5538,158.1718,158.3355,5729.0
2019-02-19 10:35:00,174.1,174.23,173.77,173.77,3510.0,158.3264,158.4447,158.0263,158.0263,3510.0
2019-02-19 10:40:00,173.72,174.12,173.72,174.03,4242.0,157.9809,158.3446,157.9809,158.2628,4242.0
2019-02-19 10:45:00,174.03,174.03,173.61,173.61,5800.0,158.2628,158.2628,157.8808,157.8808,5800.0
2019-02-19 10:50:00,173.55,173.74,173.51,173.6,3504.0,157.8263,157.9991,157.7899,157.8717,3504.0
2019-02-19 10:55:00,173.62,173.74,173.42,173.48,4900.0,157.8899,157.9991,157.7081,157.7626,4900.0
2019-02-19 11:00:00,173.51,173.79,173.51,173.68,6655.0,157.7899,158.0445,157.7899,157.9445,6655.0
2019-02-19 11:05:00,173.64,173.94,173.63,173.93,3439.0,157.9081,158.1809,157.899,158.1718,3439.0
2019-02-19 11:10:00,173.94,173.96,173.68,173.96,1972.0,158.1809,158.1991,157.9445,158.1991,1972.0
2019-02-19 11:15:00,174.08,174.26,173.96,174.06,4820.0,158.3083,158.472,158.1991,158.2901,4820.0
2019-02-19 11:20:00,174.04,174.13,173.91,173.91,2232.0,158.2719,158.3537,158.1537,158.1537,2232.0
2019-02-19 11:25:00,173.93,173.93,173.78,173.84,2922.0,158.1718,158.1718,158.0354,158.09,2922.0
2019-02-19 11:30:00,173.85,174.11,173.84,174.06,8049.0,158.0991,158.3355,158.09,158.2901,8049.0
2019-02-19 11:35:00,174.1,174.32,174.07,174.3,7022.0,158.3264,158.5265,158.2992,158.5083,7022.0
2019-02-19 11:40:00,174.27,174.57,174.27,174.55,5256.0,158.481,158.7539,158.481,158.7357,5256.0
2019-02-19 11:45:00,174.65,174.93,174.61,174.69,4600.0,158.8266,159.0812,158.7902,158.863,4600.0
2019-02-19 11:50:00,174.73,174.91,174.72,174.86,10165.0,158.8994,159.0631,158.8903,159.0176,10165.0
2019-02-19 11:55:00,174.86,174.92,174.77,174.92,2450.0,159.0176,159.0722,158.9357,159.0722,2450.0
2019-02-19 12:00:00,174.88,174.88,174.59,174.62,3100.0,159.0358,159.0358,158.7721,158.7993,3100.0
2019-02-19 12:05:00,174.68,174.71,174.65,174.65,4190.0,158.8539,158.8812,158.8266,158.8266,4190.0
2019-02-19 12:10:00,174.65,174.7,174.58,174.58,3650.0,158.8266,158.8721,158.763,158.763,3650.0
2019-02-19 12:15:00,174.63,174.88,174.61,174.76,3600.0,158.8084,159.0358,158.7902,158.9267,3600.0
2019-02-19 12:20:00,174.9,174.93,174.63,174.64,7613.0,159.054,159.0812,158.8084,158.8175,7613.0
2019-02-19 12:25:00,174.64,174.67,174.47,174.49,10243.0,158.8175,158.8448,158.6629,158.6811,10243.0
2019-02-19 12:30:00,174.45,174.51,174.35,174.44,10824.0,158.6447,158.6993,158.5538,158.6356,10824.0
2019-02-19 12:35:00,174.45,174.49,174.37,174.45,2400.0,158.6447,158.6811,158.572,158.6447,2400.0
2019-02-19 12:40:00,174.38,174.45,174.38,174.41,1564.0,158.5811,158.6447,158.5811,158.6084,1564.0
2019-02-19 12:45:00,174.45,174.51,174.31,174.31,3600.0,158.6447,158.6993,158.5174,158.5174,3600.0
2019-02-19 12:50:00,174.36,174.42,174.25,174.3,6135.0,158.5629,158.6175,158.4629,158.5083,6135.0
2019-02-19 12:55:00,174.29,174.38,174.25,174.28,5517.0,158.4992,158.5811,158.4629,158.4901,5517.0
2019-02-19 13:00:00,174.25,174.29,173.98,174.05,7300.0,158.4629,158.4992,158.2173,158.281,7300.0
2019-02-19 13:05:00,173.99,174.03,173.88,174.02,4112.0,158.2264,158.2628,158.1264,158.2537,4112.0
2019-02-19 13:10:00,174.02,174.17,174.0,174.16,1600.0,158.2537,158.3901,158.2355,158.381,1600.0
2019-02-19 13:15:00,174.17,174.36,174.17,174.22,3228.0,158.3901,158.5629,158.3901,158.4356,3228.0
2019-02-19 13:20:00,174.19,174.25,174.18,174.2,1653.0,158.4083,158.4629,158.3992,158.4174,1653.0
2019-02-19 13:25:00,174.2,174.35,174.19,174.34,1125.0,158.4174,158.5538,158.4083,158.5447,1125.0
2019-02-19 13:30:00,174.33,174.33,174.14,174.15,3348.0,158.5356,158.5356,158.3628,158.3719,3348.0
2019-02-19 13:35:00,174.16,174.25,174.15,174.2,1600.0,158.381,158.4629,158.3719,158.4174,1600.0
2019-02-19 13:40:00,174.2,174.27,174.2,174.23,2164.0,158.4174,158.481,158.4174,158.4447,2164.0
2019-02-19 13:45:00,174.2,174.27,174.2,174.27,2600.0,158.4174,158.481,158.4174,158.481,2600.0
2019-02-19 13:50:00,174.3,174.39,174.29,174.31,5725.0,158.5083,158.5902,158.4992,158.5174,5725.0
2019-02-19 13:55:00,174.25,174.29,174.04,174.16,5500.0,158.4629,158.4992,158.2719,158.381,5500.0
2019-02-19 14:00:00,174.16,174.24,174.11,174.16,5334.0,158.381,158.4538,158.3355,158.381,5334.0
2019-02-19 14:05:00,174.19,174.27,174.05,174.05,8599.0,158.4083,158.481,158.281,158.281,8599.0
2019-02-19 14:10:00,174.13,174.16,174.0,174.13,3974.0,158.3537,158.381,158.2355,158.3537,3974.0
2019-02-19 14:15:00,174.19,174.19,174.09,174.11,3400.0,158.4083,158.4083,158.3174,158.3355,3400.0
2019-02-19 14:20:00,174.1,174.2,174.04,174.2,3826.0,158.3264,158.4174,158.2719,158.4174,3826.0
2019-02-19 14:25:00,174.17,174.35,174.17,174.34,4329.0,158.3901,158.5538,158.3901,158.5447,4329.0
2019-02-19 14:30:00,174.34,174.45,174.34,174.4,4600.0,158.5447,158.6447,158.5447,158.5993,4600.0
2019-02-19 14:35:00,174.35,174.4,174.29,174.36,6796.0,158.5538,158.5993,158.4992,158.5629,6796.0
2019-02-19 14:40:00,174.39,174.61,174.39,174.55,8258.0,158.5902,158.7902,158.5902,158.7357,8258.0
2019-02-19 14:45:00,174.53,174.53,174.27,174.31,4810.0,158.7175,158.7175,158.481,158.5174,4810.0
2019-02-19 14:50:00,174.34,174.44,174.27,174.42,4781.0,158.5447,158.6356,158.481,158.6175,4781.0
2019-02-19 14:55:00,174.49,174.49,174.38,174.41,3201.0,158.6811,158.6811,158.5811,158.6084,3201.0
2019-02-19 15:00:00,174.38,174.38,174.15,174.16,4452.0,158.5811,158.5811,158.3719,158.381,4452.0
2019-02-19 15:05:00,174.18,174.4,174.17,174.4,9597.0,158.3992,158.5993,158.3901,158.5993,9597.0
2019-02-19 15:10:00,174.41,174.47,174.35,174.44,4115.0,158.6084,158.6629,158.5538,158.6356,4115.0
2019-02-19 15:15:00,174.4,174.4,174.18,174.21,3814.0,158.5993,158.5993,158.3992,158.4265,3814.0
2019-02-19 15:20:00,174.23,174.23,174.04,174.08,4000.0,158.4447,158.4447,158.2719,158.3083,4000.0
2019-02-19 15:25:00,174.08,174.09,173.79,173.86,4277.0,158.3083,158.3174,158.0445,158.1082,4277.0
2019-02-19 15:30:00,173.88,174.04,173.87,173.91,8946.0,158.1264,158.2719,158.1173,158.1537,8946.0
2019-02-19 15:35:00,173.96,174.1,173.96,173.96,7895.0,158.1991,158.3264,158.1991,158.1991,7895.0
2019-02-19 15:40:00,173.83,173.97,173.8,173.84,8166.0,158.0809,158.2082,158.0536,158.09,8166.0
2019-02-19 15:45:00,173.87,173.87,173.58,173.58,10130.0,158.1173,158.1173,157.8536,157.8536,10130.0
2019-02-19 15:50:00,173.55,173.58,173.39,173.45,15514.0,157.8263,157.8536,157.6808,157.7353,15514.0
2019-02-19 15:55:00,173.37,173.47,173.23,173.33,27355.0,157.6626,157.7535,157.5353,157.6262,27355.0
2019-02-20 09:30:00,173.83,173.83,173.22,173.65,13234.0,158.0809,158.0809,157.5262,157.9172,13234.0
2019-02-20 09:35:00,173.74,173.94,173.71,173.91,5451.0,157.9991,158.1809,157.9718,158.1537,5451.0
2019-02-20 09:40:00,173.96,174.36,173.95,174.32,4700.0,158.1991,158.5629,158.19,158.5265,4700.0
2019-02-20 09:45:00,174.25,174.44,174.08,174.12,3700.0,158.4629,158.6356,158.3083,158.3446,3700.0
2019-02-20 09:50:00,174.32,174.48,174.13,174.48,3831.0,158.5265,158.672,158.3537,158.672,3831.0
2019-02-20 09:55:00,174.45,174.69,174.45,174.55,7900.0,158.6447,158.863,158.6447,158.7357,7900.0
2019-02-20 10:00:00,174.58,174.58,174.17,174.31,4521.0,158.763,158.763,158.3901,158.5174,4521.0
2019-02-20 10:05:00,174.2,174.2,174.09,174.11,2300.0,158.4174,158.4174,158.3174,158.3355,2300.0
2019-02-20 10:10:00,174.19,174.27,174.15,174.15,2322.0,158.4083,158.481,158.3719,158.3719,2322.0
2019-02-20 10:15:00,174.17,174.56,174.16,174.5,3800.0,158.3901,158.7448,158.381,158.6902,3800.0
2019-02-20 10:20:00,174.46,174.51,174.32,174.36,1825.0,158.6538,158.6993,158.5265,158.5629,1825.0
2019-02-20 10:25:00,174.34,174.53,174.33,174.41,4212.0,158.5447,158.7175,158.5356,158.6084,4212.0
2019-02-20 10:30:00,174.42,174.51,174.4,174.46,5367.0,158.6175,158.6993,158.5993,158.6538,5367.0
2019-02-20 10:35:00,174.45,174.82,174.44,174.64,5600.0,158.6447,158.9812,158.6356,158.8175,5600.0
2019-02-20 10:40:00,174.7,174.9,174.63,174.81,1402.0,158.8721,159.054,158.8084,158.9721,1402.0
2019-02-20 10:45:00,174.8,174.81,174.7,174.7,2497.0,158.963,158.9721,158.8721,158.8721,2497.0
2019-02-20 10:50:00,174.8,174.8,174.6,174.67,3330.0,158.963,158.963,158.7811,158.8448,3330.0
2019-02-20 10:55:00,174.71,174.72,174.64,174.65,1550.0,158.8812,158.8903,158.8175,158.8266,1550.0
2019-02-20 11:00:00,174.59,174.6,174.5,174.53,1600.0,158.7721,158.7811,158.6902,158.7175,1600.0
2019-02-20 11:05:00,174.63,174.81,174.61,174.79,3124.0,158.8084,158.9721,158.7902,158.9539,3124.0
2019-02-20 11:10:00,174.84,174.93,174.74,174.74,2811.0,158.9994,159.0812,158.9085,158.9085,2811.0
2019-02-20 11:15:00,174.75,174.84,174.73,174.84,1300.0,158.9176,158.9994,158.8994,158.9994,1300.0
2019-02-20 11:20:00,174.95,174.95,174.79,174.8,2200.0,159.0994,159.0994,158.9539,158.963,2200.0
2019-02-20 11:25:00,174.7,174.82,174.63,174.8,3442.0,158.8721,158.9812,158.8084,158.963,3442.0
2019-02-20 11:30:00,174.88,174.89,174.81,174.86,1050.0,159.0358,159.0449,158.9721,159.0176,1050.0
2019-02-20 11:35:00,174.91,174.98,174.85,174.94,3400.0,159.0631,159.1267,159.0085,159.0903,3400.0
2019-02-20 11:40:00,174.94,175.29,174.93,175.19,5038.0,159.0903,159.4086,159.0812,159.3177,5038.0
2019-02-20 11:45:00,175.19,175.22,175.11,175.22,3205.0,159.3177,159.345,159.2449,159.345,3205.0
2019-02-20 11:50:00,175.23,175.4,175.22,175.36,2700.0,159.3541,159.5087,159.345,159.4723,2700.0
2019-02-20 11:55:00,175.33,175.33,175.12,175.15,2875.0,159.445,159.445,159.254,159.2813,2875.0
2019-02-20 12:00:00,175.15,175.19,175.0,175.0,1500.0,159.2813,159.3177,159.1449,159.1449,1500.0
2019-02-20 12:05:00,174.92,174.92,174.69,174.81,1700.0,159.0722,159.0722,158.863,158.9721,1700.0
2019-02-20 12:10:00,174.91,175.05,174.87,174.97,2125.0,159.0631,159.1904,159.0267,159.1176,2125.0
2019-02-20 12:15:00,174.98,175.09,174.93,174.97,2031.0,159.1267,159.2268,159.0812,159.1176,2031.0
2019-02-20 12:20:00,174.97,174.98,174.91,174.95,4993.0,159.1176,159.1267,159.0631,159.0994,4993.0
2019-02-20 12:25:00,174.91,174.91,174.53,174.56,2062.0,159.0631,159.0631,158.7175,158.7448,2062.0
2019-02-20 12:30:00,174.49,174.67,174.43,174.57,4443.0,158.6811,158.8448,158.6265,158.7539,4443.0
2019-02-20 12:35:00,174.63,174.86,174.63,174.86,900.0,158.8084,159.0176,158.8084,159.0176,900.0
2019-02-20 12:40:00,174.92,174.92,174.72,174.72,2100.0,159.0722,159.0722,158.8903,158.8903,2100.0
2019-02-20 12:45:00,174.76,174.92,174.75,174.9,4200.0,158.9267,159.0722,158.9176,159.054,4200.0
2019-02-20 12:50:00,174.9,175.11,174.9,174.97,6155.0,159.054,159.2449,159.054,159.1176,6155.0
2019-02-20 12:55:00,174.98,175.12,174.98,175.09,2983.0,159.1267,159.254,159.1267,159.2268,2983.0
2019-02-20 13:00:00,175.05,175.19,175.04,175.18,1700.0,159.1904,159.3177,159.1813,159.3086,1700.0
2019-02-20 13:05:00,175.21,175.24,175.13,175.22,2257.0,159.3359,159.3632,159.2631,159.345,2257.0
2019-02-20 13:10:00,175.25,175.47,175.25,175.37,2702.0,159.3723,159.5723,159.3723,159.4814,2702.0
2019-02-20 13:15:00,175.32,175.42,175.31,175.36,1600.0,159.4359,159.5269,159.4268,159.4723,1600.0
2019-02-20 13:20:00,175.38,175.47,175.32,175.41,3200.0,159.4905,159.5723,159.4359,159.5178,3200.0
2019-02-20 13:25:00,175.47,175.69,175.47,175.64,1500.0,159.5723,159.7724,159.5723,159.7269,1500.0
2019-02-20 13:30:00,175.7,175.7,175.59,175.62,2301.0,159.7815,159.7815,159.6815,159.7087,2301.0
2019-02-20 13:35:00,175.56,175.63,175.47,175.56,2300.0,159.6542,159.7178,159.5723,159.6542,2300.0
2019-02-20 13:40:00,175.57,175.8,175.57,175.77,11400.0,159.6633,159.8724,159.6633,159.8451,11400.0
2019-02-20 13:45:00,175.83,175.84,175.53,175.53,8800.0,159.8997,159.9088,159.6269,159.6269,8800.0
2019-02-20 13:50:00,175.44,175.54,175.3,175.54,2363.0,159.545,159.636,159.4177,159.636,2363.0
2019-02-20 13:55:00,175.53,175.53,175.26,175.35,1700.0,159.6269,159.6269,159.3814,159.4632,1700.0
2019-02-20 14:00:00,175.37,175.46,175.04,175.1,6005.0,159.4814,159.5632,159.1813,159.2358,6005.0
2019-02-20 14:05:00,175.1,175.64,175.1,175.24,4600.0,159.2358,159.7269,159.2358,159.3632,4600.0
2019-02-20 14:10:00,175.24,175.28,174.92,175.17,5326.0,159.3632,159.3995,159.0722,159.2995,5326.0
2019-02-20 14:15:00,175.17,175.19,174.97,175.04,2017.0,159.2995,159.3177,159.1176,159.1813,2017.0
2019-02-20 14:20:00,174.79,174.79,174.43,174.6,2945.0,158.9539,158.9539,158.6265,158.7811,2945.0
2019-02-20 14:25:00,174.64,174.95,174.63,174.88,2400.0,158.8175,159.0994,158.8084,159.0358,2400.0
2019-02-20 14:30:00,174.93,175.34,174.93,175.28,5699.0,159.0812,159.4541,159.0812,159.3995,5699.0
2019-02-20 14:35:00,175.21,175.39,175.16,175.28,3409.0,159.3359,159.4996,159.2904,159.3995,3409.0
2019-02-20 14:40:00,175.23,175.28,174.94,175.14,8799.0,159.3541,159.3995,159.0903,159.2722,8799.0
2019-02-20 14:45:00,175.21,175.35,175.16,175.3,2312.0,159.3359,159.4632,159.2904,159.4177,2312.0
2019-02-20 14:50:00,175.28,175.54,175.24,175.33,4407.0,159.3995,159.636,159.3632,159.445,4407.0
2019-02-20 14:55:00,175.26,175.26,175.14,175.24,1300.0,159.3814,159.3814,159.2722,159.3632,1300.0
2019-02-20 15:00:00,175.18,175.24,175.11,175.19,2952.0,159.3086,159.3632,159.2449,159.3177,2952.0
2019-02-20 15:05:00,175.17,175.42,175.13,175.41,5081.0,159.2995,159.5269,159.2631,159.5178,5081.0
2019-02-20 15:10:00,175.41,175.55,175.36,175.5,9619.0,159.5178,159.6451,159.4723,159.5996,9619.0
2019-02-20 15:15:00,175.56,175.63,175.5,175.55,3340.0,159.6542,159.7178,159.5996,159.6451,3340.0
2019-02-20 15:20:00,175.52,175.6,175.49,175.5,5500.0,159.6178,159.6905,159.5905,159.5996,5500.0
2019-02-20 15:25:00,175.53,175.66,175.45,175.45,6525.0,159.6269,159.7451,159.5541,159.5541,6525.0
2019-02-20 15:30:00,175.37,175.46,175.32,175.38,3834.0,159.4814,159.5632,159.4359,159.4905,3834.0
2019-02-20 15:35:00,175.37,175.53,175.31,175.52,4955.0,159.4814,159.6269,159.4268,159.6178,4955.0
2019-02-20 15:40:00,175.5,175.54,175.42,175.52,6293.0,159.5996,159.636,159.5269,159.6178,6293.0
2019-02-20 15:45:00,175.51,175.59,175.31,175.48,11392.0,159.6087,159.6815,159.4268,159.5814,11392.0
2019-02-20 15:50:00,175.46,175.49,175.37,175.44,12817.0,159.5632,159.5905,159.4814,159.545,12817.0
2019-02-20 15:55:00,175.4,175.43,175.15,175.38,20666.0,159.5087,159.5359,159.2813,159.4905,20666.0
2019-02-21 09:30:00,174.31,174.31,173.59,173.75,14494.0,158.5174,158.5174,157.8627,158.0082,14494.0
2019-02-21 09:35:00,173.9,174.91,173.55,174.75,7218.0,158.1446,159.0631,157.8263,158.9176,7218.0
2019-02-21 09:40:00,174.69,175.24,174.67,175.03,9698.0,158.863,159.3632,158.8448,159.1722,9698.0
2019-02-21 09:45:00,174.92,175.02,174.17,174.25,11512.0,159.0722,159.1631,158.3901,158.4629,11512.0
2019-02-21 09:50:00,174.21,174.65,174.21,174.51,8527.0,158.4265,158.8266,158.4265,158.6993,8527.0
2019-02-21 09:55:00,174.42,174.84,174.32,174.55,30982.0,158.6175,158.9994,158.5265,158.7357,30982.0
2019-02-21 10:00:00,174.41,174.49,174.09,174.22,9796.0,158.6084,158.6811,158.3174,158.4356,9796.0
2019-02-21 10:05:00,174.19,174.19,173.97,174.1,10616.0,158.4083,158.4083,158.2082,158.3264,10616.0
2019-02-21 10:10:00,174.14,174.19,173.3,173.92,23693.0,158.3628,158.4083,157.5989,158.1628,23693.0
2019-02-21 10:15:00,173.99,174.34,173.92,174.1,14082.0,158.2264,158.5447,158.1628,158.3264,14082.0
2019-02-21 10:20:00,174.11,174.24,173.81,174.0,9349.0,158.3355,158.4538,158.0627,158.2355,9349.0
2019-02-21 10:25:00,174.07,174.15,173.82,173.82,7875.0,158.2992,158.3719,158.0718,158.0718,7875.0
2019-02-21 10:30:00,173.95,174.17,173.89,174.17,10600.0,158.19,158.3901,158.1355,158.3901,10600.0
2019-02-21 10:35:00,174.24,174.38,174.11,174.26,5100.0,158.4538,158.5811,158.3355,158.472,5100.0
2019-02-21 10:40:00,174.3,174.53,174.22,174.39,7354.0,158.5083,158.7175,158.4356,158.5902,7354.0
2019-02-21 10:45:00,174.39,174.47,174.19,174.22,6493.0,158.5902,158.6629,158.4083,158.4356,6493.0
2019-02-21 10:50:00,174.21,174.21,174.08,174.11,6130.0,158.4265,158.4265,158.3083,158.3355,6130.0
2019-02-21 10:55:00,174.15,174.16,173.82,173.89,4100.0,158.3719,158.381,158.0718,158.1355,4100.0
2019-02-21 11:00:00,173.83,173.93,173.78,173.86,4578.0,158.0809,158.1718,158.0354,158.1082,4578.0
2019-02-21 11:05:00,174.0,174.1,173.85,173.94,3700.0,158.2355,158.3264,158.0991,158.1809,3700.0
2019-02-21 11:10:00,174.01,174.23,173.94,174.22,4517.0,158.2446,158.4447,158.1809,158.4356,4517.0
2019-02-21 11:15:00,174.22,174.27,174.16,174.22,2944.0,158.4356,158.481,158.381,158.4356,2944.0
2019-02-21 11:20:00,174.22,174.22,173.89,173.89,4857.0,158.4356,158.4356,158.1355,158.1355,4857.0
2019-02-21 11:25:00,173.89,173.94,173.72,173.74,5462.0,158.1355,158.1809,157.9809,157.9991,5462.0
2019-02-21 11:30:00,173.68,173.95,173.68,173.95,14814.0,157.9445,158.19,157.9445,158.19,14814.0
2019-02-21 11:35:00,173.97,174.02,173.89,173.93,3000.0,158.2082,158.2537,158.1355,158.1718,3000.0
2019-02-21 11:40:00,173.88,173.88,173.72,173.84,6313.0,158.1264,158.1264,157.9809,158.09,6313.0
2019-02-21 11:45:00,173.85,173.93,173.82,173.93,2500.0,158.0991,158.1718,158.0718,158.1718,2500.0
2019-02-21 11:50:00,173.99,174.31,173.97,174.31,2100.0,158.2264,158.5174,158.2082,158.5174,2100.0
2019-02-21 11:55:00,174.31,174.7,174.22,174.58,5253.0,158.5174,158.8721,158.4356,158.763,5253.0
2019-02-21 12:00:00,174.59,174.82,174.46,174.46,5480.0,158.7721,158.9812,158.6538,158.6538,5480.0
2019-02-21 12:05:00,174.45,174.59,174.45,174.5,4309.0,158.6447,158.7721,158.6447,158.6902,4309.0
2019-02-21 12:10:00,174.53,174.64,174.34,174.34,6744.0,158.7175,158.8175,158.5447,158.5447,6744.0
2019-02-21 12:15:00,174.28,174.39,174.28,174.36,3874.0,158.4901,158.5902,158.4901,158.5629,3874.0
2019-02-21 12:20:00,174.36,174.41,174.18,174.19,4129.0,158.5629,158.6084,158.3992,158.4083,4129.0
2019-02-21 12:25:00,174.17,174.34,174.17,174.28,3950.0,158.3901,158.5447,158.3901,158.4901,3950.0
2019-02-21 12:30:00,174.34,174.64,174.34,174.64,10547.0,158.5447,158.8175,158.5447,158.8175,10547.0
2019-02-21 12:35:00,174.68,174.68,174.36,174.42,13985.0,158.8539,158.8539,158.5629,158.6175,13985.0
2019-02-21 12:40:00,174.42,174.58,174.42,174.57,2500.0,158.6175,158.763,158.6175,158.7539,2500.0
2019-02-21 12:45:00,174.56,174.61,174.4,174.46,3110.0,158.7448,158.7902,158.5993,158.6538,3110.0
2019-02-21 12:50:00,174.5,174.62,174.49,174.62,3702.0,158.6902,158.7993,158.6811,158.7993,3702.0
2019-02-21 12:55:00,174.67,175.0,174.65,174.99,4710.0,158.8448,159.1449,158.8266,159.1358,4710.0
2019-02-21 13:00:00,175.01,175.01,174.82,174.92,2850.0,159.154,159.154,158.9812,159.0722,2850.0
2019-02-21 13:05:00,174.9,174.98,174.88,174.95,4200.0,159.054,159.1267,159.0358,159.0994,4200.0
2019-02-21 13:10:00,174.93,174.93,174.72,174.79,2600.0,159.0812,159.0812,158.8903,158.9539,2600.0
2019-02-21 13:15:00,174.75,174.75,174.66,174.69,2200.0,158.9176,158.9176,158.8357,158.863,2200.0
2019-02-21 13:20:00,174.72,174.73,174.65,174.65,3512.0,158.8903,158.8994,158.8266,158.8266,3512.0
2019-02-21 13:25:00,174.64,174.64,174.4,174.47,4712.0,158.8175,158.8175,158.5993,158.6629,4712.0
2019-02-21 13:30:00,174.51,174.51,174.34,174.43,3602.0,158.6993,158.6993,158.5447,158.6265,3602.0
2019-02-21 13:35:00,174.44,174.46,174.28,174.28,5000.0,158.6356,158.6538,158.4901,158.4901,5000.0
2019-02-21 13:40:00,174.3,174.41,174.27,174.33,4522.0,158.5083,158.6084,158.481,158.5356,4522.0
2019-02-21 13:45:00,174.29,174.34,174.26,174.34,2809.0,158.4992,158.5447,158.472,158.5447,2809.0
2019-02-21 13:50:00,174.33,174.35,174.25,174.3,4275.0,158.5356,158.5538,158.4629,158.5083,4275.0
2019-02-21 13:55:00,174.26,174.43,174.21,174.43,3043.0,158.472,158.6265,158.4265,158.6265,3043.0
2019-02-21 14:00:00,174.41,174.59,174.39,174.53,4713.0,158.6084,158.7721,158.5902,158.7175,4713.0
2019-02-21 14:05:00,174.55,174.68,174.53,174.53,3903.0,158.7357,158.8539,158.7175,158.7175,3903.0
2019-02-21 14:10:00,174.54,174.63,174.46,174.47,3999.0,158.7266,158.8084,158.6538,158.6629,3999.0
2019-02-21 14:15:00,174.42,174.46,174.32,174.35,3800.0,158.6175,158.6538,158.5265,158.5538,3800.0
2019-02-21 14:20:00,174.39,174.45,174.12,174.12,6697.0,158.5902,158.6447,158.3446,158.3446,6697.0
2019-02-21 14:25:00,174.09,174.12,173.97,174.08,4501.0,158.3174,158.3446,158.2082,158.3083,4501.0
2019-02-21 14:30:00,174.11,174.21,174.06,174.06,5552.0,158.3355,158.4265,158.2901,158.2901,5552.0
2019-02-21 14:35:00,174.05,174.12,174.04,174.12,1313.0,158.281,158.3446,158.2719,158.3446,1313.0
2019-02-21 14:40:00,174.11,174.16,174.08,174.11,7974.0,158.3355,158.381,158.3083,158.3355,7974.0
2019-02-21 14:45:00,174.09,174.11,173.73,173.75,10147.0,158.3174,158.3355,157.99,158.0082,10147.0
2019-02-21 14:50:00,173.71,173.71,173.46,173.63,4792.0,157.9718,157.9718,157.7444,157.899,4792.0
2019-02-21 14:55:00,173.61,173.82,173.58,173.77,16852.0,157.8808,158.0718,157.8536,158.0263,16852.0
2019-02-21 15:00:00,173.82,173.95,173.79,173.91,7358.0,158.0718,158.19,158.0445,158.1537,7358.0
2019-02-21 15:05:00,173.93,174.31,173.9,174.26,10411.0,158.1718,158.5174,158.1446,158.472,10411.0
2019-02-21 15:10:00,174.22,174.33,174.15,174.28,13369.0,158.4356,158.5356,158.3719,158.4901,13369.0
2019-02-21 15:15:00,174.31,174.37,174.11,174.2,7924.0,158.5174,158.572,158.3355,158.4174,7924.0
2019-02-21 15:20:00,174.17,174.38,174.17,174.34,8097.0,158.3901,158.5811,158.3901,158.5447,8097.0
2019-02-21 15:25:00,174.34,174.4,174.3,174.37,10339.0,158.5447,158.5993,158.5083,158.572,10339.0
2019-02-21 15:30:00,174.34,174.36,173.92,174.16,18267.0,158.5447,158.5629,158.1628,158.381,18267.0
2019-02-21 15:35:00,174.15,174.27,174.08,174.27,13596.0,158.3719,158.481,158.3083,158.481,13596.0
2019-02-21 15:40:00,174.29,174.36,174.21,174.31,19519.0,158.4992,158.5629,158.4265,158.5174,19519.0
2019-02-21 15:45:00,174.28,174.64,174.24,174.55,25710.0,158.4901,158.8175,158.4538,158.7357,25710.0
2019-02-21 15:50:00,174.56,174.76,174.51,174.71,25045.0,158.7448,158.9267,158.6993,158.8812,25045.0
2019-02-21 15:55:00,174.72,175.13,174.72,174.97,47017.0,158.8903,159.2631,158.8903,159.1176,47017.0
2019-02-22 09:30:00,175.69,175.93,175.07,175.28,7714.0,159.7724,159.9906,159.2086,159.3995,7714.0
2019-02-22 09:35:00,175.2,175.84,175.18,175.72,8400.0,159.3268,159.9088,159.3086,159.7997,8400.0
2019-02-22 09:40:00,175.72,176.08,175.72,176.06,7150.0,159.7997,160.1271,159.7997,160.1089,7150.0
2019-02-22 09:45:00,176.14,176.35,176.1,176.15,10581.0,160.1816,160.3726,160.1452,160.1907,10581.0
2019-02-22 09:50:00,176.09,176.74,175.96,176.6,12497.0,160.1362,160.7273,160.0179,160.5999,12497.0
2019-02-22 09:55:00,176.6,176.94,176.52,176.6,7700.0,160.5999,160.9091,160.5272,160.5999,7700.0
2019-02-22 10:00:00,176.56,176.72,176.32,176.72,4240.0,160.5636,160.7091,160.3453,160.7091,4240.0
2019-02-22 10:05:00,176.64,177.22,176.63,177.1,9673.0,160.6363,161.1638,160.6272,161.0546,9673.0
2019-02-22 10:10:00,177.13,177.37,177.04,177.37,5090.0,161.0819,161.3002,161.0001,161.3002,5090.0
2019-02-22 10:15:00,177.29,177.47,177.13,177.35,10557.0,161.2274,161.3911,161.0819,161.282,10557.0
2019-02-22 10:20:00,177.32,177.42,176.82,176.83,4600.0,161.2547,161.3457,160.8,160.8091,4600.0
2019-02-22 10:25:00,176.84,176.84,176.37,176.45,9287.0,160.8182,160.8182,160.3908,160.4635,9287.0
2019-02-22 10:30:00,176.45,176.79,176.37,176.61,8340.0,160.4635,160.7727,160.3908,160.609,8340.0
2019-02-22 10:35:00,176.61,176.8,176.51,176.51,4534.0,160.609,160.7818,160.5181,160.5181,4534.0
2019-02-22 10:40:00,176.49,176.49,176.21,176.38,3070.0,160.4999,160.4999,160.2453,160.3999,3070.0
2019-02-22 10:45:00,176.41,176.59,176.32,176.57,4129.0,160.4272,160.5909,160.3453,160.5727,4129.0
2019-02-22 10:50:00,176.57,176.57,176.14,176.3,3100.0,160.5727,160.5727,160.1816,160.3271,3100.0
2019-02-22 10:55:00,176.26,176.44,176.15,176.2,7482.0,160.2908,160.4544,160.1907,160.2362,7482.0
2019-02-22 11:00:00,176.29,176.29,175.77,175.77,10378.0,160.318,160.318,159.8451,159.8451,10378.0
2019-02-22 11:05:00,175.75,176.07,175.7,176.01,7197.0,159.827,160.118,159.7815,160.0634,7197.0
2019-02-22 11:10:00,176.0,176.17,175.91,176.13,4600.0,160.0543,160.2089,159.9725,160.1725,4600.0
2019-02-22 11:15:00,176.12,176.23,175.86,176.19,4424.0,160.1634,160.2635,159.927,160.2271,4424.0
2019-02-22 11:20:00,176.18,176.25,176.02,176.25,2943.0,160.218,160.2817,160.0725,160.2817,2943.0
2019-02-22 11:25:00,176.25,176.31,176.03,176.03,5100.0,160.2817,160.3362,160.0816,160.0816,5100.0
2019-02-22 11:30:00,176.12,176.35,176.09,176.3,25315.0,160.1634,160.3726,160.1362,160.3271,25315.0
2019-02-22 11:35:00,176.25,176.62,176.25,176.62,6203.0,160.2817,160.6181,160.2817,160.6181,6203.0
2019-02-22 11:40:00,176.62,176.69,176.47,176.51,10443.0,160.6181,160.6818,160.4817,160.5181,10443.0
2019-02-22 11:45:00,176.54,176.86,176.54,176.68,7184.0,160.5454,160.8364,160.5454,160.6727,7184.0
2019-02-22 11:50:00,176.66,176.79,176.57,176.66,14238.0,160.6545,160.7727,160.5727,160.6545,14238.0
2019-02-22 11:55:00,176.61,176.95,176.61,176.9,9694.0,160.609,160.9182,160.609,160.8728,9694.0
2019-02-22 12:00:00,176.93,177.1,176.81,177.0,8854.0,160.9,161.0546,160.7909,160.9637,8854.0
2019-02-22 12:05:00,177.0,177.02,176.79,176.81,15111.0,160.9637,160.9819,160.7727,160.7909,15111.0
2019-02-22 12:10:00,176.81,176.98,176.73,176.88,9500.0,160.7909,160.9455,160.7182,160.8546,9500.0
2019-02-22 12:15:00,176.81,176.9,176.51,176.56,5000.0,160.7909,160.8728,160.5181,160.5636,5000.0
2019-02-22 12:20:00,176.5,176.69,176.36,176.49,6700.0,160.509,160.6818,160.3817,160.4999,6700.0
2019-02-22 12:25:00,176.52,176.52,176.33,176.33,800.0,160.5272,160.5272,160.3544,160.3544,800.0
2019-02-22 12:30:00,176.35,176.39,176.26,176.39,1800.0,160.3726,160.409,160.2908,160.409,1800.0
2019-02-22 12:35:00,176.38,176.43,176.32,176.38,3168.0,160.3999,160.4453,160.3453,160.3999,3168.0
2019-02-22 12:40:00,176.38,176.46,176.33,176.39,3590.0,160.3999,160.4726,160.3544,160.409,3590.0
2019-02-22 12:45:00,176.42,176.42,176.23,176.3,2249.0,160.4363,160.4363,160.2635,160.3271,2249.0
2019-02-22 12:50:00,176.29,176.29,176.15,176.23,4924.0,160.318,160.318,160.1907,160.2635,4924.0
2019-02-22 12:55:00,176.28,176.47,176.24,176.42,15708.0,160.3089,160.4817,160.2726,160.4363,15708.0
2019-02-22 13:00:00,176.38,176.52,176.14,176.24,23306.0,160.3999,160.5272,160.1816,160.2726,23306.0
2019-02-22 13:05:00,176.18,176.19,175.91,176.0,2600.0,160.218,160.2271,159.9725,160.0543,2600.0
2019-02-22 13:10:00,176.01,176.01,175.86,175.88,1843.0,160.0634,160.0634,159.927,159.9452,1843.0
2019-02-22 13:15:00,175.9,176.02,175.84,175.96,2200.0,159.9634,160.0725,159.9088,160.0179,2200.0
2019-02-22 13:20:00,175.91,175.94,175.87,175.93,2028.0,159.9725,159.9997,159.9361,159.9906,2028.0
2019-02-22 13:25:00,175.93,175.96,175.88,175.88,3900.0,159.9906,160.0179,159.9452,159.9452,3900.0
2019-02-22 13:30:00,175.94,176.03,175.85,175.95,5692.0,159.9997,160.0816,159.9179,160.0088,5692.0
2019-02-22 13:35:00,175.96,176.13,175.96,176.02,3218.0,160.0179,160.1725,160.0179,160.0725,3218.0
2019-02-22 13:40:00,176.09,176.09,175.9,175.9,8167.0,160.1362,160.1362,159.9634,159.9634,8167.0
2019-02-22 13:45:00,175.89,175.99,175.85,175.94,6050.0,159.9543,160.0452,159.9179,159.9997,6050.0
2019-02-22 13:50:00,175.98,176.03,175.88,176.03,3305.0,160.0361,160.0816,159.9452,160.0816,3305.0
2019-02-22 13:55:00,175.98,175.98,175.8,175.84,5908.0,160.0361,160.0361,159.8724,159.9088,5908.0
2019-02-22 14:00:00,175.84,175.85,175.62,175.69,6548.0,159.9088,159.9179,159.7087,159.7724,6548.0
2019-02-22 14:05:00,175.69,176.03,175.61,176.03,3751.0,159.7724,160.0816,159.6996,160.0816,3751.0
2019-02-22 14:10:00,175.98,176.03,175.87,175.87,5112.0,160.0361,160.0816,159.9361,159.9361,5112.0
2019-02-22 14:15:00,175.89,175.9,175.69,175.69,3531.0,159.9543,159.9634,159.7724,159.7724,3531.0
2019-02-22 14:20:00,175.71,175.71,175.66,175.71,5126.0,159.7906,159.7906,159.7451,159.7906,5126.0
2019-02-22 14:25:00,175.69,175.69,175.56,175.61,3859.0,159.7724,159.7724,159.6542,159.6996,3859.0
2019-02-22 14:30:00,175.62,175.76,175.57,175.58,2998.0,159.7087,159.8361,159.6633,159.6724,2998.0
2019-02-22 14:35:00,175.6,175.6,175.17,175.28,4742.0,159.6905,159.6905,159.2995,159.3995,4742.0
2019-02-22 14:40:00,175.22,175.25,175.01,175.1,10602.0,159.345,159.3723,159.154,159.2358,10602.0
2019-02-22 14:45:00,175.06,175.06,174.73,175.02,24333.0,159.1995,159.1995,158.8994,159.1631,24333.0
2019-02-22 14:50:00,174.89,175.19,174.88,175.13,16999.0,159.0449,159.3177,159.0358,159.2631,16999.0
2019-02-22 14:55:00,175.13,175.3,175.13,175.25,5013.0,159.2631,159.4177,159.2631,159.3723,5013.0
2019-02-22 15:00:00,175.28,175.36,175.23,175.32,5092.0,159.3995,159.4723,159.3541,159.4359,5092.0
2019-02-22 15:05:00,175.33,175.35,175.19,175.21,6287.0,159.445,159.4632,159.3177,159.3359,6287.0
2019-02-22 15:10:00,175.27,175.29,175.15,175.24,5302.0,159.3904,159.4086,159.2813,159.3632,5302.0
2019-02-22 15:15:00,175.25,175.32,175.18,175.3,4352.0,159.3723,159.4359,159.3086,159.4177,4352.0
2019-02-22 15:20:00,175.28,175.73,175.26,175.59,9033.0,159.3995,159.8088,159.3814,159.6815,9033.0
2019-02-22 15:25:00,175.57,175.69,175.56,175.67,6673.0,159.6633,159.7724,159.6542,159.7542,6673.0
2019-02-22 15:30:00,175.71,175.71,175.56,175.56,11156.0,159.7906,159.7906,159.6542,159.6542,11156.0
2019-02-22 15:35:00,175.58,175.6,175.43,175.49,6913.0,159.6724,159.6905,159.5359,159.5905,6913.0
2019-02-22 15:40:00,175.47,175.79,175.45,175.77,18779.0,159.5723,159.8633,159.5541,159.8451,18779.0
2019-02-22 15:45:00,175.85,175.98,175.57,175.62,10310.0,159.9179,160.0361,159.6633,159.7087,10310.0
2019-02-22 15:50:00,175.64,175.82,175.59,175.73,16884.0,159.7269,159.8906,159.6815,159.8088,16884.0
2019-02-22 15:55:00,175.76,176.01,175.64,175.74,61868.0,159.8361,160.0634,159.7269,159.8179,61868.0
2019-02-25 09:30:00,176.82,177.57,176.79,177.01,15177.0,160.8,161.4821,160.7727,160.9728,15177.0
2019-02-25 09:35:00,176.97,177.18,176.54,176.67,6200.0,160.9364,161.1274,160.5454,160.6636,6200.0
2019-02-25 09:40:00,176.65,176.72,175.97,176.24,15638.0,160.6454,160.7091,160.027,160.2726,15638.0
2019-02-25 09:45:00,176.24,176.6,176.01,176.53,5735.0,160.2726,160.5999,160.0634,160.5363,5735.0
2019-02-25 09:50:00,176.52,177.15,176.52,177.01,8434.0,160.5272,161.1001,160.5272,160.9728,8434.0
2019-02-25 09:55:00,176.82,177.32,176.76,177.17,9942.0,160.8,161.2547,160.7455,161.1183,9942.0
2019-02-25 10:00:00,177.2,177.25,177.0,177.16,6093.0,161.1456,161.1911,160.9637,161.1092,6093.0
2019-02-25 10:05:00,177.12,177.25,177.01,177.25,5420.0,161.0728,161.1911,160.9728,161.1911,5420.0
2019-02-25 10:10:00,177.24,177.24,177.1,177.13,3110.0,161.182,161.182,161.0546,161.0819,3110.0
2019-02-25 10:15:00,177.19,177.33,177.03,177.33,2805.0,161.1365,161.2638,160.991,161.2638,2805.0
2019-02-25 10:20:00,177.28,177.36,176.74,176.79,3982.0,161.2183,161.2911,160.7273,160.7727,3982.0
2019-02-25 10:25:00,176.75,177.0,176.69,176.86,3904.0,160.7364,160.9637,160.6818,160.8364,3904.0
2019-02-25 10:30:00,176.96,176.96,176.76,176.82,3692.0,160.9273,160.9273,160.7455,160.8,3692.0
2019-02-25 10:35:00,176.81,177.27,176.81,177.27,10807.0,160.7909,161.2092,160.7909,161.2092,10807.0
2019-02-25 10:40:00,177.25,177.52,177.18,177.52,8207.0,161.1911,161.4366,161.1274,161.4366,8207.0
2019-02-25 10:45:00,177.58,177.61,177.4,177.61,20975.0,161.4912,161.5184,161.3275,161.5184,20975.0
2019-02-25 10:50:00,177.55,177.83,177.36,177.82,7797.0,161.4639,161.7185,161.2911,161.7094,7797.0
2019-02-25 10:55:00,177.83,177.83,177.59,177.59,4016.0,161.7185,161.7185,161.5003,161.5003,4016.0
2019-02-25 11:00:00,177.55,177.74,177.55,177.67,8403.0,161.4639,161.6367,161.4639,161.573,8403.0
2019-02-25 11:05:00,177.72,177.95,177.72,177.87,11801.0,161.6185,161.8276,161.6185,161.7549,11801.0
2019-02-25 11:10:00,177.88,178.16,177.83,177.83,16905.0,161.764,162.0186,161.7185,161.7185,16905.0
2019-02-25 11:15:00,177.82,178.02,177.78,177.95,13091.0,161.7094,161.8913,161.673,161.8276,13091.0
2019-02-25 11:20:00,177.99,178.27,177.93,178.17,16420.0,161.864,162.1186,161.8094,162.0277,16420.0
2019-02-25 11:25:00,178.15,178.16,177.79,177.8,16515.0,162.0095,162.0186,161.6821,161.6912,16515.0
2019-02-25 11:30:00,177.78,177.8,177.51,177.8,10819.0,161.673,161.6912,161.4275,161.6912,10819.0
2019-02-25 11:35:00,177.76,177.85,177.52,177.58,7058.0,161.6548,161.7367,161.4366,161.4912,7058.0
2019-02-25 11:40:00,177.62,178.0,177.62,178.0,35452.0,161.5275,161.8731,161.5275,161.8731,35452.0
2019-02-25 11:45:00,177.98,178.0,177.83,177.85,10231.0,161.8549,161.8731,161.7185,161.7367,10231.0
2019-02-25 11:50:00,177.75,177.82,177.52,177.59,3103.0,161.6458,161.7094,161.4366,161.5003,3103.0
2019-02-25 11:55:00,177.59,177.64,177.51,177.59,3894.0,161.5003,161.5457,161.4275,161.5003,3894.0
2019-02-25 12:00:00,177.56,177.63,177.49,177.59,4205.0,161.473,161.5366,161.4093,161.5003,4205.0
2019-02-25 12:05:00,177.58,177.64,177.49,177.52,4860.0,161.4912,161.5457,161.4093,161.4366,4860.0
2019-02-25 12:10:00,177.49,177.56,177.42,177.51,3800.0,161.4093,161.473,161.3457,161.4275,3800.0
2019-02-25 12:15:00,177.51,177.51,177.17,177.17,4200.0,161.4275,161.4275,161.1183,161.1183,4200.0
2019-02-25 12:20:00,177.17,177.24,177.1,177.23,3600.0,161.1183,161.182,161.0546,161.1729,3600.0
2019-02-25 12:25:00,177.26,177.43,177.19,177.28,5961.0,161.2001,161.3547,161.1365,161.2183,5961.0
2019-02-25 12:30:00,177.33,177.45,177.26,177.37,4577.0,161.2638,161.3729,161.2001,161.3002,4577.0
2019-02-25 12:35:00,177.36,177.38,177.19,177.31,4378.0,161.2911,161.3093,161.1365,161.2456,4378.0
2019-02-25 12:40:00,177.36,177.47,177.32,177.43,4500.0,161.2911,161.3911,161.2547,161.3547,4500.0
2019-02-25 12:45:00,177.4,177.4,177.31,177.32,3777.0,161.3275,161.3275,161.2456,161.2547,3777.0
2019-02-25 12:50:00,177.35,177.42,177.0,177.02,5760.0,161.282,161.3457,160.9637,160.9819,5760.0
2019-02-25 12:55:00,176.98,176.98,176.64,176.71,3765.0,160.9455,160.9455,160.6363,160.7,3765.0
2019-02-25 13:00:00,176.7,176.8,176.67,176.72,6810.0,160.6909,160.7818,160.6636,160.7091,6810.0
2019-02-25 13:05:00,176.69,176.77,176.65,176.65,4700.0,160.6818,160.7545,160.6454,160.6454,4700.0
2019-02-25 13:10:00,176.68,176.75,176.63,176.73,4211.0,160.6727,160.7364,160.6272,160.7182,4211.0
2019-02-25 13:15:00,176.74,176.84,176.63,176.64,4700.0,160.7273,160.8182,160.6272,160.6363,4700.0
2019-02-25 13:20:00,176.63,176.69,176.61,176.67,2600.0,160.6272,160.6818,160.609,160.6636,2600.0
2019-02-25 13:25:00,176.64,176.76,176.63,176.69,4700.0,160.6363,160.7455,160.6272,160.6818,4700.0
2019-02-25 13:30:00,176.7,176.7,176.41,176.45,4000.0,160.6909,160.6909,160.4272,160.4635,4000.0
2019-02-25 13:35:00,176.45,176.52,176.41,176.5,2500.0,160.4635,160.5272,160.4272,160.509,2500.0
2019-02-25 13:40:00,176.55,176.69,176.48,176.69,8693.0,160.5545,160.6818,160.4908,160.6818,8693.0
2019-02-25 13:45:00,176.64,176.66,176.5,176.57,5750.0,160.6363,160.6545,160.509,160.5727,5750.0
2019-02-25 13:50:00,176.6,176.83,176.52,176.79,4900.0,160.5999,160.8091,160.5272,160.7727,4900.0
2019-02-25 13:55:00,176.74,176.75,176.51,176.56,3500.0,160.7273,160.7364,160.5181,160.5636,3500.0
2019-02-25 14:00:00,176.55,176.66,176.43,176.48,5401.0,160.5545,160.6545,160.4453,160.4908,5401.0
2019-02-25 14:05:00,176.51,176.69,176.42,176.62,4531.0,160.5181,160.6818,160.4363,160.6181,4531.0
2019-02-25 14:10:00,176.71,176.83,176.68,176.68,3600.0,160.7,160.8091,160.6727,160.6727,3600.0
2019-02-25 14:15:00,176.67,176.78,176.48,176.48,4397.0,160.6636,160.7636,160.4908,160.4908,4397.0
2019-02-25 14:20:00,176.47,176.53,176.4,176.53,2398.0,160.4817,160.5363,160.4181,160.5363,2398.0
2019-02-25 14:25:00,176.46,176.57,176.42,176.49,3374.0,160.4726,160.5727,160.4363,160.4999,3374.0
2019-02-25 14:30:00,176.58,176.58,176.44,176.53,4800.0,160.5818,160.5818,160.4544,160.5363,4800.0
2019-02-25 14:35:00,176.58,176.6,176.43,176.43,3209.0,160.5818,160.5999,160.4453,160.4453,3209.0
2019-02-25 14:40:00,176.44,176.53,176.38,176.46,4500.0,160.4544,160.5363,160.3999,160.4726,4500.0
2019-02-25 14:45:00,176.43,176.56,176.34,176.38,5095.0,160.4453,160.5636,160.3635,160.3999,5095.0
2019-02-25 14:50:00,176.35,176.46,176.24,176.33,3500.0,160.3726,160.4726,160.2726,160.3544,3500.0
2019-02-25 14:55:00,176.31,176.45,176.27,176.4,6109.0,160.3362,160.4635,160.2998,160.4181,6109.0
2019-02-25 15:00:00,176.41,176.41,176.3,176.3,10854.0,160.4272,160.4272,160.3271,160.3271,10854.0
2019-02-25 15:05:00,176.3,176.43,176.26,176.38,18767.0,160.3271,160.4453,160.2908,160.3999,18767.0
2019-02-25 15:10:00,176.38,176.52,176.34,176.47,5988.0,160.3999,160.5272,160.3635,160.4817,5988.0
2019-02-25 15:15:00,176.5,176.52,176.34,176.35,8257.0,160.509,160.5272,160.3635,160.3726,8257.0
2019-02-25 15:20:00,176.35,176.53,176.33,176.37,6627.0,160.3726,160.5363,160.3544,160.3908,6627.0
2019-02-25 15:25:00,176.39,176.47,176.26,176.28,8480.0,160.409,160.4817,160.2908,160.3089,8480.0
2019-02-25 15:30:00,176.36,176.5,176.28,176.48,7722.0,160.3817,160.509,160.3089,160.4908,7722.0
2019-02-25 15:35:00,176.48,176.61,176.43,176.54,10281.0,160.4908,160.609,160.4453,160.5454,10281.0
2019-02-25 15:40:00,176.54,176.64,176.47,176.49,10156.0,160.5454,160.6363,160.4817,160.4999,10156.0
2019-02-25 15:45:00,176.51,176.55,176.35,176.39,7318.0,160.5181,160.5545,160.3726,160.409,7318.0
2019-02-25 15:50:00,176.37,176.37,176.11,176.26,7670.0,160.3908,160.3908,160.1543,160.2908,7670.0
2019-02-25 15:55:00,176.28,176.42,176.13,176.24,31907.0,160.3089,160.4363,160.1725,160.2726,31907.0
2019-02-26 09:30:00,174.56,175.46,174.49,175.46,14148.0,158.7448,159.5632,158.6811,159.5632,14148.0
2019-02-26 09:35:00,175.26,175.85,175.22,175.58,7220.0,159.3814,159.9179,159.345,159.6724,7220.0
2019-02-26 09:40:00,175.35,175.36,174.93,175.34,14938.0,159.4632,159.4723,159.0812,159.4541,14938.0
2019-02-26 09:45:00,175.29,175.54,175.1,175.32,5900.0,159.4086,159.636,159.2358,159.4359,5900.0
2019-02-26 09:50:00,175.39,175.68,175.38,175.66,7099.0,159.4996,159.7633,159.4905,159.7451,7099.0
2019-02-26 09:55:00,175.75,175.75,175.45,175.63,5231.0,159.827,159.827,159.5541,159.7178,5231.0
2019-02-26 10:00:00,175.63,176.25,175.51,176.15,3767.0,159.7178,160.2817,159.6087,160.1907,3767.0
2019-02-26 10:05:00,176.14,176.4,175.54,175.64,8320.0,160.1816,160.4181,159.636,159.7269,8320.0
2019-02-26 10:10:00,175.62,175.85,175.62,175.74,1983.0,159.7087,159.9179,159.7087,159.8179,1983.0
2019-02-26 10:15:00,175.85,176.05,175.82,175.97,2674.0,159.9179,160.0998,159.8906,160.027,2674.0
2019-02-26 10:20:00,175.96,176.15,175.9,176.1,2000.0,160.0179,160.1907,159.9634,160.1452,2000.0
2019-02-26 10:25:00,176.06,176.06,175.8,175.83,4551.0,160.1089,160.1089,159.8724,159.8997,4551.0
2019-02-26 10:30:00,176.02,176.29,176.0,176.29,2700.0,160.0725,160.318,160.0543,160.318,2700.0
2019-02-26 10:35:00,176.33,176.35,176.23,176.31,2499.0,160.3544,160.3726,160.2635,160.3362,2499.0
2019-02-26 10:40:00,176.29,176.42,176.22,176.26,2840.0,160.318,160.4363,160.2544,160.2908,2840.0
2019-02-26 10:45:00,176.23,176.28,176.09,176.18,2504.0,160.2635,160.3089,160.1362,160.218,2504.0
2019-02-26 10:50:00,176.12,176.12,175.92,175.94,2378.0,160.1634,160.1634,159.9816,159.9997,2378.0
2019-02-26 10:55:00,175.91,175.95,175.77,175.86,4366.0,159.9725,160.0088,159.8451,159.927,4366.0
2019-02-26 11:00:00,175.8,176.03,175.72,176.01,3803.0,159.8724,160.0816,159.7997,160.0634,3803.0
2019-02-26 11:05:00,176.04,176.25,176.01,176.21,4235.0,160.0907,160.2817,160.0634,160.2453,4235.0
2019-02-26 11:10:00,176.22,176.53,176.21,176.51,6650.0,160.2544,160.5363,160.2453,160.5181,6650.0
2019-02-26 11:15:00,176.72,176.81,176.52,176.65,3117.0,160.7091,160.7909,160.5272,160.6454,3117.0
2019-02-26 11:20:00,176.69,176.69,176.48,176.57,3609.0,160.6818,160.6818,160.4908,160.5727,3609.0
2019-02-26 11:25:00,176.53,176.67,176.49,176.67,2511.0,160.5363,160.6636,160.4999,160.6636,2511.0
2019-02-26 11:30:00,176.75,176.97,176.67,176.68,3136.0,160.7364,160.9364,160.6636,160.6727,3136.0
2019-02-26 11:35:00,176.7,176.83,176.68,176.78,2850.0,160.6909,160.8091,160.6727,160.7636,2850.0
2019-02-26 11:40:00,176.81,176.93,176.66,176.66,5929.0,160.7909,160.9,160.6545,160.6545,5929.0
2019-02-26 11:45:00,176.63,176.9,176.6,176.9,2891.0,160.6272,160.8728,160.5999,160.8728,2891.0
2019-02-26 11:50:00,176.87,176.92,176.79,176.92,3272.0,160.8455,160.891,160.7727,160.891,3272.0
2019-02-26 11:55:00,176.88,176.88,176.63,176.64,2159.0,160.8546,160.8546,160.6272,160.6363,2159.0
2019-02-26 12:00:00,176.68,176.78,176.56,176.62,3971.0,160.6727,160.7636,160.5636,160.6181,3971.0
2019-02-26 12:05:00,176.58,176.68,176.54,176.63,3906.0,160.5818,160.6727,160.5454,160.6272,3906.0
2019-02-26 12:10:00,176.61,176.72,176.55,176.63,4711.0,160.609,160.7091,160.5545,160.6272,4711.0
2019-02-26 12:15:00,176.69,176.84,176.65,176.82,2275.0,160.6818,160.8182,160.6454,160.8,2275.0
2019-02-26 12:20:00,176.82,176.93,176.82,176.88,4301.0,160.8,160.9,160.8,160.8546,4301.0
2019-02-26 12:25:00,176.9,176.9,176.67,176.67,3118.0,160.8728,160.8728,160.6636,160.6636,3118.0
2019-02-26 12:30:00,176.71,176.72,176.19,176.25,4111.0,160.7,160.7091,160.2271,160.2817,4111.0
2019-02-26 12:35:00,176.22,176.28,175.99,176.0,2800.0,160.2544,160.3089,160.0452,160.0543,2800.0
2019-02-26 12:40:00,176.05,176.11,176.02,176.04,2500.0,160.0998,160.1543,160.0725,160.0907,2500.0
2019-02-26 12:45:00,176.05,176.09,175.94,175.96,2876.0,160.0998,160.1362,159.9997,160.0179,2876.0
2019-02-26 12:50:00,175.97,176.07,175.86,175.99,5887.0,160.027,160.118,159.927,160.0452,5887.0
2019-02-26 12:55:00,175.97,176.11,175.95,175.99,2606.0,160.027,160.1543,160.0088,160.0452,2606.0
2019-02-26 13:00:00,176.02,176.13,176.02,176.04,15100.0,160.0725,160.1725,160.0725,160.0907,15100.0
2019-02-26 13:05:00,176.0,176.12,175.98,176.03,5721.0,160.0543,160.1634,160.0361,160.0816,5721.0
2019-02-26 13:10:00,175.99,176.04,175.76,175.8,7900.0,160.0452,160.0907,159.8361,159.8724,7900.0
2019-02-26 13:15:00,175.84,176.07,175.84,176.07,2798.0,159.9088,160.118,159.9088,160.118,2798.0
2019-02-26 13:20:00,176.1,176.16,176.08,176.15,2510.0,160.1452,160.1998,160.1271,160.1907,2510.0
2019-02-26 13:25:00,176.16,176.17,175.93,176.05,2230.0,160.1998,160.2089,159.9906,160.0998,2230.0
2019-02-26 13:30:00,176.02,176.04,175.88,176.0,3980.0,160.0725,160.0907,159.9452,160.0543,3980.0
2019-02-26 13:35:00,175.99,176.1,175.99,176.03,2600.0,160.0452,160.1452,160.0452,160.0816,2600.0
2019-02-26 13:40:00,176.04,176.05,175.96,176.01,2100.0,160.0907,160.0998,160.0179,160.0634,2100.0
2019-02-26 13:45:00,176.05,176.23,176.03,176.21,3337.0,160.0998,160.2635,160.0816,160.2453,3337.0
2019-02-26 13:50:00,176.24,176.32,176.19,176.24,2517.0,160.2726,160.3453,160.2271,160.2726,2517.0
2019-02-26 13:55:00,176.28,176.43,176.26,176.32,4578.0,160.3089,160.4453,160.2908,160.3453,4578.0
2019-02-26 14:00:00,176.37,176.44,176.33,176.37,2494.0,160.3908,160.4544,160.3544,160.3908,2494.0
2019-02-26 14:05:00,176.38,176.45,176.29,176.29,2233.0,160.3999,160.4635,160.318,160.318,2233.0
2019-02-26 14:10:00,176.25,176.34,176.21,176.25,2872.0,160.2817,160.3635,160.2453,160.2817,2872.0
2019-02-26 14:15:00,176.23,176.38,176.23,176.38,3708.0,160.2635,160.3999,160.2635,160.3999,3708.0
2019-02-26 14:20:00,176.39,176.45,176.29,176.37,4796.0,160.409,160.4635,160.318,160.3908,4796.0
2019-02-26 14:25:00,176.37,176.38,176.18,176.18,1845.0,160.3908,160.3999,160.218,160.218,1845.0
2019-02-26 14:30:00,176.24,176.38,176.24,176.31,3079.0,160.2726,160.3999,160.2726,160.3362,3079.0
2019-02-26 14:35:00,176.27,176.63,176.27,176.63,3068.0,160.2998,160.6272,160.2998,160.6272,3068.0
2019-02-26 14:40:00,176.64,176.72,176.6,176.67,4314.0,160.6363,160.7091,160.5999,160.6636,4314.0
2019-02-26 14:45:00,176.68,176.71,176.54,176.67,11699.0,160.6727,160.7,160.5454,160.6636,11699.0
2019-02-26 14:50:00,176.69,176.86,176.42,176.58,9656.0,160.6818,160.8364,160.4363,160.5818,9656.0
2019-02-26 14:55:00,176.51,176.51,176.17,176.28,1841.0,160.5181,160.5181,160.2089,160.3089,1841.0
2019-02-26 15:00:00,176.22,176.66,176.22,176.6,4522.0,160.2544,160.6545,160.2544,160.5999,4522.0
2019-02-26 15:05:00,176.47,176.48,176.3,176.4,2909.0,160.4817,160.4908,160.3271,160.4181,2909.0
2019-02-26 15:10:00,176.36,176.41,176.22,176.29,5397.0,160.3817,160.4272,160.2544,160.318,5397.0
2019-02-26 15:15:00,176.29,176.5,176.29,176.45,6083.0,160.318,160.509,160.318,160.4635,6083.0
2019-02-26 15:20:00,176.44,176.48,176.1,176.15,7091.0,160.4544,160.4908,160.1452,160.1907,7091.0
2019-02-26 15:25:00,176.19,176.19,175.98,175.99,3799.0,160.2271,160.2271,160.0361,160.0452,3799.0
2019-02-26 15:30:00,175.97,176.28,175.97,176.11,10781.0,160.027,160.3089,160.027,160.1543,10781.0
2019-02-26 15:35:00,176.09,176.1,175.88,175.88,7110.0,160.1362,160.1452,159.9452,159.9452,7110.0
2019-02-26 15:40:00,175.91,176.06,175.86,175.86,8300.0,159.9725,160.1089,159.927,159.927,8300.0
2019-02-26 15:45:00,175.81,175.83,175.55,175.55,12715.0,159.8815,159.8997,159.6451,159.6451,12715.0
2019-02-26 15:50:00,175.53,175.69,175.48,175.54,14117.0,159.6269,159.7724,159.5814,159.636,14117.0
2019-02-26 15:55:00,175.56,175.59,175.16,175.29,25389.0,159.6542,159.6815,159.2904,159.4086,25389.0
2019-02-27 09:30:00,175.01,175.1,174.59,174.72,5504.0,159.154,159.2358,158.7721,158.8903,5504.0
2019-02-27 09:35:00,174.79,175.96,174.66,175.9,5463.0,158.9539,160.0179,158.8357,159.9634,5463.0
2019-02-27 09:40:00,175.97,175.98,175.58,175.58,3500.0,160.027,160.0361,159.6724,159.6724,3500.0
2019-02-27 09:45:00,175.53,175.74,175.26,175.63,10302.0,159.6269,159.8179,159.3814,159.7178,10302.0
2019-02-27 09:50:00,175.81,175.89,175.61,175.73,4806.0,159.8815,159.9543,159.6996,159.8088,4806.0
2019-02-27 09:55:00,175.61,175.61,175.18,175.4,6617.0,159.6996,159.6996,159.3086,159.5087,6617.0
2019-02-27 10:00:00,175.46,175.46,175.18,175.22,3132.0,159.5632,159.5632,159.3086,159.345,3132.0
2019-02-27 10:05:00,175.29,175.39,175.25,175.31,5527.0,159.4086,159.4996,159.3723,159.4268,5527.0
2019-02-27 10:10:00,175.29,175.29,174.48,174.68,5868.0,159.4086,159.4086,158.672,158.8539,5868.0
2019-02-27 10:15:00,174.65,175.2,174.59,175.13,3800.0,158.8266,159.3268,158.7721,159.2631,3800.0
2019-02-27 10:20:00,175.12,175.13,174.81,174.81,3530.0,159.254,159.2631,158.9721,158.9721,3530.0
2019-02-27 10:25:00,174.89,175.28,174.8,175.28,3600.0,159.0449,159.3995,158.963,159.3995,3600.0
2019-02-27 10:30:00,175.28,175.41,175.19,175.32,4316.0,159.3995,159.5178,159.3177,159.4359,4316.0
2019-02-27 10:35:00,175.32,175.46,175.13,175.45,6380.0,159.4359,159.5632,159.2631,159.5541,6380.0
2019-02-27 10:40:00,175.47,175.63,175.43,175.63,7502.0,159.5723,159.7178,159.5359,159.7178,7502.0
2019-02-27 10:45:00,175.67,175.67,175.5,175.62,3212.0,159.7542,159.7542,159.5996,159.7087,3212.0
2019-02-27 10:50:00,175.61,175.67,175.45,175.48,5109.0,159.6996,159.7542,159.5541,159.5814,5109.0
2019-02-27 10:55:00,175.4,175.48,175.36,175.44,2400.0,159.5087,159.5814,159.4723,159.545,2400.0
2019-02-27 11:00:00,175.51,175.58,175.44,175.56,3255.0,159.6087,159.6724,159.545,159.6542,3255.0
2019-02-27 11:05:00,175.6,175.78,175.51,175.77,3000.0,159.6905,159.8542,159.6087,159.8451,3000.0
2019-02-27 11:10:00,175.77,175.79,175.54,175.69,3200.0,159.8451,159.8633,159.636,159.7724,3200.0
2019-02-27 11:15:00,175.65,175.7,175.52,175.7,2382.0,159.736,159.7815,159.6178,159.7815,2382.0
2019-02-27 11:20:00,175.75,175.91,175.75,175.87,3235.0,159.827,159.9725,159.827,159.9361,3235.0
2019-02-27 11:25:00,175.92,175.99,175.85,175.85,3444.0,159.9816,160.0452,159.9179,159.9179,3444.0
2019-02-27 11:30:00,175.84,175.97,175.84,175.86,3400.0,159.9088,160.027,159.9088,159.927,3400.0
2019-02-27 11:35:00,175.88,176.08,175.87,176.03,4820.0,159.9452,160.1271,159.9361,160.0816,4820.0
2019-02-27 11:40:00,176.09,176.16,176.04,176.13,2500.0,160.1362,160.1998,160.0907,160.1725,2500.0
2019-02-27 11:45:00,176.12,176.13,176.0,176.0,1812.0,160.1634,160.1725,160.0543,160.0543,1812.0
2019-02-27 11:50:00,176.0,176.12,175.99,176.12,1918.0,160.0543,160.1634,160.0452,160.1634,1918.0
2019-02-27 11:55:00,176.16,176.28,176.13,176.14,2606.0,160.1998,160.3089,160.1725,160.1816,2606.0
2019-02-27 12:00:00,176.09,176.09,175.99,176.02,2418.0,160.1362,160.1362,160.0452,160.0725,2418.0
2019-02-27 12:05:00,175.91,175.95,175.85,175.95,1705.0,159.9725,160.0088,159.9179,160.0088,1705.0
2019-02-27 12:10:00,175.89,175.94,175.8,175.87,6222.0,159.9543,159.9997,159.8724,159.9361,6222.0
2019-02-27 12:15:00,175.84,175.85,175.74,175.85,2636.0,159.9088,159.9179,159.8179,159.9179,2636.0
2019-02-27 12:20:00,175.84,175.96,175.84,175.88,1700.0,159.9088,160.0179,159.9088,159.9452,1700.0
2019-02-27 12:25:00,175.93,176.18,175.93,176.18,3513.0,159.9906,160.218,159.9906,160.218,3513.0
2019-02-27 12:30:00,176.21,176.27,176.07,176.1,3301.0,160.2453,160.2998,160.118,160.1452,3301.0
2019-02-27 12:35:00,176.12,176.17,176.1,176.17,2500.0,160.1634,160.2089,160.1452,160.2089,2500.0
2019-02-27 12:40:00,176.13,176.42,176.13,176.39,2406.0,160.1725,160.4363,160.1725,160.409,2406.0
2019-02-27 12:45:00,176.46,176.54,176.41,176.54,2900.0,160.4726,160.5454,160.4272,160.5454,2900.0
2019-02-27 12:50:00,176.54,176.61,176.43,176.45,3157.0,160.5454,160.609,160.4453,160.4635,3157.0
2019-02-27 12:55:00,176.44,176.44,176.37,176.41,1800.0,160.4544,160.4544,160.3908,160.4272,1800.0
2019-02-27 13:00:00,176.43,176.55,176.4,176.53,3506.0,160.4453,160.5545,160.4181,160.5363,3506.0
2019-02-27 13:05:00,176.55,176.77,176.55,176.74,4480.0,160.5545,160.7545,160.5545,160.7273,4480.0
2019-02-27 13:10:00,176.74,176.79,176.71,176.79,2720.0,160.7273,160.7727,160.7,160.7727,2720.0
2019-02-27 13:15:00,176.79,176.96,176.77,176.9,3070.0,160.7727,160.9273,160.7545,160.8728,3070.0
2019-02-27 13:20:00,176.93,176.97,176.86,176.9,5606.0,160.9,160.9364,160.8364,160.8728,5606.0
2019-02-27 13:25:00,176.9,176.91,176.78,176.86,2434.0,160.8728,160.8819,160.7636,160.8364,2434.0
2019-02-27 13:30:00,176.86,176.86,176.68,176.73,4625.0,160.8364,160.8364,160.6727,160.7182,4625.0
2019-02-27 13:35:00,176.72,176.72,176.49,176.49,2800.0,160.7091,160.7091,160.4999,160.4999,2800.0
2019-02-27 13:40:00,176.51,176.51,176.32,176.36,5450.0,160.5181,160.5181,160.3453,160.3817,5450.0
2019-02-27 13:45:00,176.32,176.56,176.3,176.55,5595.0,160.3453,160.5636,160.3271,160.5545,5595.0
2019-02-27 13:50:00,176.61,176.69,176.39,176.58,14007.0,160.609,160.6818,160.409,160.5818,14007.0
2019-02-27 13:55:00,176.66,176.78,176.59,176.59,12125.0,160.6545,160.7636,160.5909,160.5909,12125.0
2019-02-27 14:00:00,176.57,176.81,176.54,176.63,14520.0,160.5727,160.7909,160.5454,160.6272,14520.0
2019-02-27 14:05:00,176.67,176.7,176.58,176.67,2955.0,160.6636,160.6909,160.5818,160.6636,2955.0
2019-02-27 14:10:00,176.66,176.92,176.66,176.92,3300.0,160.6545,160.891,160.6545,160.891,3300.0
2019-02-27 14:15:00,176.95,177.07,176.95,177.02,1900.0,160.9182,161.0274,160.9182,160.9819,1900.0
2019-02-27 14:20:00,177.06,177.06,176.82,176.91,7228.0,161.0183,161.0183,160.8,160.8819,7228.0
2019-02-27 14:25:00,176.87,176.95,176.87,176.92,2650.0,160.8455,160.9182,160.8455,160.891,2650.0
2019-02-27 14:30:00,176.95,177.17,176.94,177.16,4472.0,160.9182,161.1183,160.9091,161.1092,4472.0
2019-02-27 14:35:00,177.16,177.21,177.08,177.1,3201.0,161.1092,161.1547,161.0365,161.0546,3201.0
2019-02-27 14:40:00,177.0,177.14,176.94,177.04,3694.0,160.9637,161.091,160.9091,161.0001,3694.0
2019-02-27 14:45:00,177.08,177.16,176.95,176.95,2400.0,161.0365,161.1092,160.9182,160.9182,2400.0
2019-02-27 14:50:00,177.04,177.25,176.99,176.99,4630.0,161.0001,161.1911,160.9546,160.9546,4630.0
2019-02-27 14:55:00,177.04,177.16,177.02,177.16,1400.0,161.0001,161.1092,160.9819,161.1092,1400.0
2019-02-27 15:00:00,177.09,177.12,176.97,177.08,8718.0,161.0456,161.0728,160.9364,161.0365,8718.0
2019-02-27 15:05:00,177.11,177.3,177.11,177.3,3929.0,161.0637,161.2365,161.0637,161.2365,3929.0
2019-02-27 15:10:00,177.24,177.5,177.24,177.43,4712.0,161.182,161.4184,161.182,161.3547,4712.0
2019-02-27 15:15:00,177.42,177.43,177.32,177.36,4105.0,161.3457,161.3547,161.2547,161.2911,4105.0
2019-02-27 15:20:00,177.35,177.41,177.3,177.37,7834.0,161.282,161.3366,161.2365,161.3002,7834.0
2019-02-27 15:25:00,177.43,177.43,177.07,177.07,5975.0,161.3547,161.3547,161.0274,161.0274,5975.0
2019-02-27 15:30:00,177.02,177.28,177.01,177.27,10745.0,160.9819,161.2183,160.9728,161.2092,10745.0
2019-02-27 15:35:00,177.27,177.47,177.27,177.47,12158.0,161.2092,161.3911,161.2092,161.3911,12158.0
2019-02-27 15:40:00,177.45,177.5,177.34,177.34,14269.0,161.3729,161.4184,161.2729,161.2729,14269.0
2019-02-27 15:45:00,177.32,177.41,177.26,177.41,12426.0,161.2547,161.3366,161.2001,161.3366,12426.0
2019-02-27 15:50:00,177.41,177.54,177.37,177.54,29418.0,161.3366,161.4548,161.3002,161.4548,29418.0
2019-02-27 15:55:00,177.54,177.59,177.38,177.53,33811.0,161.4548,161.5003,161.3093,161.4457,33811.0
2019-02-28 09:30:00,177.41,177.61,176.21,176.39,8973.0,161.3366,161.5184,160.2453,160.409,8973.0
2019-02-28 09:35:00,176.43,176.56,176.28,176.5,5399.0,160.4453,160.5636,160.3089,160.509,5399.0
2019-02-28 09:40:00,176.51,177.02,176.48,176.64,15426.0,160.5181,160.9819,160.4908,160.6363,15426.0
2019-02-28 09:45:00,176.69,177.07,176.62,176.65,27938.0,160.6818,161.0274,160.6181,160.6454,27938.0
2019-02-28 09:50:00,176.68,176.98,176.67,176.98,14976.0,160.6727,160.9455,160.6636,160.9455,14976.0
2019-02-28 09:55:00,177.1,177.27,176.97,177.27,6213.0,161.0546,161.2092,160.9364,161.2092,6213.0
2019-02-28 10:00:00,177.27,177.31,176.77,176.82,10239.0,161.2092,161.2456,160.7545,160.8,10239.0
2019-02-28 10:05:00,176.9,176.94,176.61,176.82,18526.0,160.8728,160.9091,160.609,160.8,18526.0
2019-02-28 10:10:00,176.87,177.34,176.87,177.31,6609.0,160.8455,161.2729,160.8455,161.2456,6609.0
2019-02-28 10:15:00,177.34,177.49,177.34,177.35,6602.0,161.2729,161.4093,161.2729,161.282,6602.0
2019-02-28 10:20:00,177.35,177.38,176.95,177.02,4793.0,161.282,161.3093,160.9182,160.9819,4793.0
2019-02-28 10:25:00,176.98,177.04,176.8,177.02,5800.0,160.9455,161.0001,160.7818,160.9819,5800.0
2019-02-28 10:30:00,177.02,177.17,176.97,177.16,5904.0,160.9819,161.1183,160.9364,161.1092,5904.0
2019-02-28 10:35:00,177.21,177.56,177.21,177.53,12900.0,161.1547,161.473,161.1547,161.4457,12900.0
2019-02-28 10:40:00,177.43,177.56,177.38,177.38,10000.0,161.3547,161.473,161.3093,161.3093,10000.0
2019-02-28 10:45:00,177.35,177.4,176.98,177.05,22149.0,161.282,161.3275,160.9455,161.0092,22149.0
2019-02-28 10:50:00,177.1,177.13,176.52,176.6,15705.0,161.0546,161.0819,160.5272,160.5999,15705.0
2019-02-28 10:55:00,176.61,176.7,176.52,176.56,8744.0,160.609,160.6909,160.5272,160.5636,8744.0
2019-02-28 11:00:00,176.51,176.72,176.51,176.58,6545.0,160.5181,160.7091,160.5181,160.5818,6545.0
2019-02-28 11:05:00,176.47,176.47,176.0,176.05,30010.0,160.4817,160.4817,160.0543,160.0998,30010.0
2019-02-28 11:10:00,176.15,176.17,175.92,175.95,19314.0,160.1907,160.2089,159.9816,160.0088,19314.0
2019-02-28 11:15:00,175.92,176.08,175.92,176.0,46080.0,159.9816,160.1271,159.9816,160.0543,46080.0
2019-02-28 11:20:00,175.98,176.23,175.98,176.14,18909.0,160.0361,160.2635,160.0361,160.1816,18909.0
2019-02-28 11:25:00,176.16,176.49,176.16,176.38,6100.0,160.1998,160.4999,160.1998,160.3999,6100.0
2019-02-28 11:30:00,176.41,176.54,176.41,176.53,15930.0,160.4272,160.5454,160.4272,160.5363,15930.0
2019-02-28 11:35:00,176.52,176.66,176.51,176.56,8102.0,160.5272,160.6545,160.5181,160.5636,8102.0
2019-02-28 11:40:00,176.45,176.53,176.39,176.52,4000.0,160.4635,160.5363,160.409,160.5272,4000.0
2019-02-28 11:45:00,176.52,176.62,176.41,176.41,3400.0,160.5272,160.6181,160.4272,160.4272,3400.0
2019-02-28 11:50:00,176.41,176.54,176.4,176.44,6235.0,160.4272,160.5454,160.4181,160.4544,6235.0
2019-02-28 11:55:00,176.43,176.51,176.43,176.47,3300.0,160.4453,160.5181,160.4453,160.4817,3300.0
2019-02-28 12:00:00,176.51,176.58,176.49,176.55,3687.0,160.5181,160.5818,160.4999,160.5545,3687.0
2019-02-28 12:05:00,176.53,176.53,176.43,176.51,3114.0,160.5363,160.5363,160.4453,160.5181,3114.0
2019-02-28 12:10:00,176.43,176.55,176.43,176.55,2470.0,160.4453,160.5545,160.4453,160.5545,2470.0
2019-02-28 12:15:00,176.52,176.82,176.52,176.75,4498.0,160.5272,160.8,160.5272,160.7364,4498.0
2019-02-28 12:20:00,176.8,176.9,176.8,176.9,2400.0,160.7818,160.8728,160.7818,160.8728,2400.0
2019-02-28 12:25:00,176.84,176.87,176.8,176.85,4050.0,160.8182,160.8455,160.7818,160.8273,4050.0
2019-02-28 12:30:00,176.85,176.86,176.66,176.73,7771.0,160.8273,160.8364,160.6545,160.7182,7771.0
2019-02-28 12:35:00,176.72,176.91,176.66,176.91,3000.0,160.7091,160.8819,160.6545,160.8819,3000.0
2019-02-28 12:40:00,176.92,176.99,176.86,176.99,11600.0,160.891,160.9546,160.8364,160.9546,11600.0
2019-02-28 12:45:00,176.98,177.02,176.92,176.97,4048.0,160.9455,160.9819,160.891,160.9364,4048.0
2019-02-28 12:50:00,176.95,176.99,176.57,176.8,8224.0,160.9182,160.9546,160.5727,160.7818,8224.0
2019-02-28 12:55:00,176.93,177.0,176.89,176.98,2400.0,160.9,160.9637,160.8637,160.9455,2400.0
2019-02-28 13:00:00,176.99,177.0,176.9,176.9,4546.0,160.9546,160.9637,160.8728,160.8728,4546.0
2019-02-28 13:05:00,176.93,176.96,176.79,176.84,4276.0,160.9,160.9273,160.7727,160.8182,4276.0
2019-02-28 13:10:00,176.82,176.82,176.61,176.65,2800.0,160.8,160.8,160.609,160.6454,2800.0
2019-02-28 13:15:00,176.65,176.78,176.65,176.71,4760.0,160.6454,160.7636,160.6454,160.7,4760.0
2019-02-28 13:20:00,176.73,176.74,176.66,176.74,3100.0,160.7182,160.7273,160.6545,160.7273,3100.0
2019-02-28 13:25:00,176.74,176.74,176.58,176.6,3600.0,160.7273,160.7273,160.5818,160.5999,3600.0
2019-02-28 13:30:00,176.59,176.67,176.56,176.65,4400.0,160.5909,160.6636,160.5636,160.6454,4400.0
2019-02-28 13:35:00,176.69,176.85,176.69,176.85,6451.0,160.6818,160.8273,160.6818,160.8273,6451.0
2019-02-28 13:40:00,176.81,176.95,176.81,176.92,2277.0,160.7909,160.9182,160.7909,160.891,2277.0
2019-02-28 13:45:00,176.87,176.87,176.6,176.6,4079.0,160.8455,160.8455,160.5999,160.5999,4079.0
2019-02-28 13:50:00,176.62,176.75,176.59,176.74,4303.0,160.6181,160.7364,160.5909,160.7273,4303.0
2019-02-28 13:55:00,176.75,176.77,176.66,176.7,3460.0,160.7364,160.7545,160.6545,160.6909,3460.0
2019-02-28 14:00:00,176.66,176.75,176.56,176.59,12100.0,160.6545,160.7364,160.5636,160.5909,12100.0
2019-02-28 14:05:00,176.58,176.58,176.41,176.42,3899.0,160.5818,160.5818,160.4272,160.4363,3899.0
2019-02-28 14:10:00,176.4,176.57,176.34,176.56,21497.0,160.4181,160.5727,160.3635,160.5636,21497.0
2019-02-28 14:15:00,176.48,176.61,176.47,176.54,17276.0,160.4908,160.609,160.4817,160.5454,17276.0
2019-02-28 14:20:00,176.58,176.63,176.57,176.59,2906.0,160.5818,160.6272,160.5727,160.5909,2906.0
2019-02-28 14:25:00,176.61,176.67,176.54,176.59,7638.0,160.609,160.6636,160.5454,160.5909,7638.0
2019-02-28 14:30:00,176.59,176.61,176.36,176.4,7852.0,160.5909,160.609,160.3817,160.4181,7852.0
2019-02-28 14:35:00,176.41,176.43,176.34,176.39,3600.0,160.4272,160.4453,160.3635,160.409,3600.0
2019-02-28 14:40:00,176.36,176.39,176.26,176.26,3731.0,160.3817,160.409,160.2908,160.2908,3731.0
2019-02-28 14:45:00,176.22,176.25,176.11,176.17,4343.0,160.2544,160.2817,160.1543,160.2089,4343.0
2019-02-28 14:50:00,176.17,176.22,176.08,176.12,6875.0,160.2089,160.2544,160.1271,160.1634,6875.0
2019-02-28 14:55:00,176.09,176.29,176.05,176.16,8262.0,160.1362,160.318,160.0998,160.1998,8262.0
2019-02-28 15:00:00,176.17,176.28,176.11,176.25,4370.0,160.2089,160.3089,160.1543,160.2817,4370.0
2019-02-28 15:05:00,176.23,176.39,176.22,176.38,6383.0,160.2635,160.409,160.2544,160.3999,6383.0
2019-02-28 15:10:00,176.39,176.41,176.35,176.36,8124.0,160.409,160.4272,160.3726,160.3817,8124.0
2019-02-28 15:15:00,176.37,176.4,176.33,176.39,10139.0,160.3908,160.4181,160.3544,160.409,10139.0
2019-02-28 15:20:00,176.39,176.42,176.15,176.17,27714.0,160.409,160.4363,160.1907,160.2089,27714.0
2019-02-28 15:25:00,176.18,176.28,176.18,176.24,10372.0,160.218,160.3089,160.218,160.2726,10372.0
2019-02-28 15:30:00,176.23,176.28,176.17,176.24,14139.0,160.2635,160.3089,160.2089,160.2726,14139.0
2019-02-28 15:35:00,176.28,176.35,176.19,176.27,19057.0,160.3089,160.3726,160.2271,160.2998,19057.0
2019-02-28 15:40:00,176.26,176.28,176.1,176.12,16521.0,160.2908,160.3089,160.1452,160.1634,16521.0
2019-02-28 15:45:00,176.07,176.09,175.82,176.06,19507.0,160.118,160.1362,159.8906,160.1089,19507.0
2019-02-28 15:50:00,176.07,176.1,175.86,175.9,18222.0,160.118,160.1452,159.927,159.9634,18222.0
2019-02-28 15:55:00,175.89,176.36,175.83,176.15,63199.0,159.9543,160.3817,159.8997,160.1907,63199.0
2019-03-01 09:30:00,177.93,178.41,176.81,178.15,11812.0,161.8094,162.246,160.7909,162.0095,11812.0
2019-03-01 09:35:00,178.21,178.47,178.1,178.17,2131.0,162.0641,162.3005,161.964,162.0277,2131.0
2019-03-01 09:40:00,178.0,178.18,177.31,177.62,8640.0,161.8731,162.0368,161.2456,161.5275,8640.0
2019-03-01 09:45:00,177.55,178.01,177.41,177.84,8399.0,161.4639,161.8822,161.3366,161.7276,8399.0
2019-03-01 09:50:00,177.9,178.02,177.65,177.67,5005.0,161.7822,161.8913,161.5548,161.573,5005.0
2019-03-01 09:55:00,177.67,178.06,177.59,178.02,5159.0,161.573,161.9277,161.5003,161.8913,5159.0
2019-03-01 10:00:00,177.97,177.97,177.57,177.62,9233.0,161.8458,161.8458,161.4821,161.5275,9233.0
2019-03-01 10:05:00,177.65,178.04,177.6,177.6,17900.0,161.5548,161.9095,161.5093,161.5093,17900.0
2019-03-01 10:10:00,177.6,177.61,177.36,177.49,6255.0,161.5093,161.5184,161.2911,161.4093,6255.0
2019-03-01 10:15:00,177.42,177.49,177.07,177.21,10725.0,161.3457,161.4093,161.0274,161.1547,10725.0
2019-03-01 10:20:00,177.17,177.26,175.92,175.92,44747.0,161.1183,161.2001,159.9816,159.9816,44747.0
2019-03-01 10:25:00,175.78,176.35,175.77,176.27,10096.0,159.8542,160.3726,159.8451,160.2998,10096.0
2019-03-01 10:30:00,176.21,176.34,175.67,175.83,11090.0,160.2453,160.3635,159.7542,159.8997,11090.0
2019-03-01 10:35:00,175.74,175.74,175.41,175.41,4400.0,159.8179,159.8179,159.5178,159.5178,4400.0
2019-03-01 10:40:00,175.33,175.87,175.25,175.85,5296.0,159.445,159.9361,159.3723,159.9179,5296.0
2019-03-01 10:45:00,175.8,176.19,175.77,176.19,4800.0,159.8724,160.2271,159.8451,160.2271,4800.0
2019-03-01 10:50:00,176.16,176.16,175.99,175.99,12342.0,160.1998,160.1998,160.0452,160.0452,12342.0
2019-03-01 10:55:00,175.94,176.07,175.89,175.97,6530.0,159.9997,160.118,159.9543,160.027,6530.0
2019-03-01 11:00:00,176.02,176.03,175.77,175.9,10801.0,160.0725,160.0816,159.8451,159.9634,10801.0
2019-03-01 11:05:00,175.83,176.13,175.83,176.13,5018.0,159.8997,160.1725,159.8997,160.1725,5018.0
2019-03-01 11:10:00,176.1,176.11,175.73,175.91,4300.0,160.1452,160.1543,159.8088,159.9725,4300.0
2019-03-01 11:15:00,176.0,176.15,175.94,175.96,15408.0,160.0543,160.1907,159.9997,160.0179,15408.0
2019-03-01 11:20:00,176.0,176.0,175.69,175.75,2200.0,160.0543,160.0543,159.7724,159.827,2200.0
2019-03-01 11:25:00,175.74,175.98,175.71,175.88,5422.0,159.8179,160.0361,159.7906,159.9452,5422.0
2019-03-01 11:30:00,175.92,176.14,175.9,175.91,3416.0,159.9816,160.1816,159.9634,159.9725,3416.0
2019-03-01 11:35:00,175.95,175.98,175.79,175.94,2800.0,160.0088,160.0361,159.8633,159.9997,2800.0
2019-03-01 11:40:00,175.92,175.93,175.66,175.73,1797.0,159.9816,159.9906,159.7451,159.8088,1797.0
2019-03-01 11:45:00,175.73,175.78,175.36,175.37,19100.0,159.8088,159.8542,159.4723,159.4814,19100.0
2019-03-01 11:50:00,175.3,175.33,175.0,175.14,5043.0,159.4177,159.445,159.1449,159.2722,5043.0
2019-03-01 11:55:00,175.07,175.23,174.95,175.15,11491.0,159.2086,159.3541,159.0994,159.2813,11491.0
2019-03-01 12:00:00,175.2,175.32,175.1,175.16,5501.0,159.3268,159.4359,159.2358,159.2904,5501.0
2019-03-01 12:05:00,175.2,175.37,175.18,175.34,11810.0,159.3268,159.4814,159.3086,159.4541,11810.0
2019-03-01 12:10:00,175.34,175.37,175.22,175.35,3650.0,159.4541,159.4814,159.345,159.4632,3650.0
2019-03-01 12:15:00,175.37,175.4,175.28,175.35,3369.0,159.4814,159.5087,159.3995,159.4632,3369.0
2019-03-01 12:20:00,175.37,175.45,175.31,175.4,2491.0,159.4814,159.5541,159.4268,159.5087,2491.0
2019-03-01 12:25:00,175.47,175.69,175.47,175.56,1300.0,159.5723,159.7724,159.5723,159.6542,1300.0
2019-03-01 12:30:00,175.61,175.74,175.53,175.74,3641.0,159.6996,159.8179,159.6269,159.8179,3641.0
2019-03-01 12:35:00,175.73,175.73,175.43,175.48,2600.0,159.8088,159.8088,159.5359,159.5814,2600.0
2019-03-01 12:40:00,175.53,175.64,175.46,175.61,5303.0,159.6269,159.7269,159.5632,159.6996,5303.0
2019-03-01 12:45:00,175.59,175.63,175.48,175.63,4092.0,159.6815,159.7178,159.5814,159.7178,4092.0
2019-03-01 12:50:00,175.6,175.81,175.59,175.78,5488.0,159.6905,159.8815,159.6815,159.8542,5488.0
2019-03-01 12:55:00,175.75,175.97,175.72,175.92,6511.0,159.827,160.027,159.7997,159.9816,6511.0
2019-03-01 13:00:00,175.98,176.0,175.89,175.92,3515.0,160.0361,160.0543,159.9543,159.9816,3515.0
2019-03-01 13:05:00,175.92,175.96,175.86,175.91,3400.0,159.9816,160.0179,159.927,159.9725,3400.0
2019-03-01 13:10:00,175.86,176.0,175.82,175.96,2600.0,159.927,160.0543,159.8906,160.0179,2600.0
2019-03-01 13:15:00,176.0,176.0,175.75,175.81,5565.0,160.0543,160.0543,159.827,159.8815,5565.0
2019-03-01 13:20:00,175.81,176.0,175.81,175.95,2700.0,159.8815,160.0543,159.8815,160.0088,2700.0
2019-03-01 13:25:00,175.97,175.98,175.87,175.87,8200.0,160.027,160.0361,159.9361,159.9361,8200.0
2019-03-01 13:30:00,175.88,175.92,175.82,175.92,2661.0,159.9452,159.9816,159.8906,159.9816,2661.0
2019-03-01 13:35:00,175.87,175.97,175.87,175.9,1341.0,159.9361,160.027,159.9361,159.9634,1341.0
2019-03-01 13:40:00,175.93,176.28,175.93,176.28,5648.0,159.9906,160.3089,159.9906,160.3089,5648.0
2019-03-01 13:45:00,176.24,176.38,176.14,176.26,2400.0,160.2726,160.3999,160.1816,160.2908,2400.0
2019-03-01 13:50:00,176.24,176.31,176.19,176.2,3352.0,160.2726,160.3362,160.2271,160.2362,3352.0
2019-03-01 13:55:00,176.22,176.31,176.11,176.11,2516.0,160.2544,160.3362,160.1543,160.1543,2516.0
2019-03-01 14:00:00,176.13,176.36,176.09,176.31,3324.0,160.1725,160.3817,160.1362,160.3362,3324.0
2019-03-01 14:05:00,176.31,176.36,176.16,176.34,4015.0,160.3362,160.3817,160.1998,160.3635,4015.0
2019-03-01 14:10:00,176.35,176.39,176.23,176.23,3070.0,160.3726,160.409,160.2635,160.2635,3070.0
2019-03-01 14:15:00,176.28,176.35,176.2,176.3,4631.0,160.3089,160.3726,160.2362,160.3271,4631.0
2019-03-01 14:20:00,176.31,176.57,176.31,176.48,3269.0,160.3362,160.5727,160.3362,160.4908,3269.0
2019-03-01 14:25:00,176.59,176.63,176.5,176.57,2732.0,160.5909,160.6272,160.509,160.5727,2732.0
2019-03-01 14:30:00,176.63,176.63,176.45,176.6,2922.0,160.6272,160.6272,160.4635,160.5999,2922.0
2019-03-01 14:35:00,176.59,176.59,176.47,176.49,2700.0,160.5909,160.5909,160.4817,160.4999,2700.0
2019-03-01 14:40:00,176.47,176.49,176.25,176.31,7802.0,160.4817,160.4999,160.2817,160.3362,7802.0
2019-03-01 14:45:00,176.29,176.3,176.12,176.3,3005.0,160.318,160.3271,160.1634,160.3271,3005.0
2019-03-01 14:50:00,176.31,176.41,176.07,176.2,7857.0,160.3362,160.4272,160.118,160.2362,7857.0
2019-03-01 14:55:00,176.2,176.32,176.12,176.12,3868.0,160.2362,160.3453,160.1634,160.1634,3868.0
2019-03-01 15:00:00,176.13,176.14,176.03,176.14,3505.0,160.1725,160.1816,160.0816,160.1816,3505.0
2019-03-01 15:05:00,176.12,176.33,176.09,176.2,7298.0,160.1634,160.3544,160.1362,160.2362,7298.0
2019-03-01 15:10:00,176.18,176.18,176.06,176.11,2500.0,160.218,160.218,160.1089,160.1543,2500.0
2019-03-01 15:15:00,176.11,176.22,176.07,176.22,5379.0,160.1543,160.2544,160.118,160.2544,5379.0
2019-03-01 15:20:00,176.25,176.27,176.06,176.1,9209.0,160.2817,160.2998,160.1089,160.1452,9209.0
2019-03-01 15:25:00,176.1,176.17,175.98,176.17,4200.0,160.1452,160.2089,160.0361,160.2089,4200.0
2019-03-01 15:30:00,176.19,176.19,176.07,176.13,10279.0,160.2271,160.2271,160.118,160.1725,10279.0
2019-03-01 15:35:00,176.14,176.4,176.14,176.3,7712.0,160.1816,160.4181,160.1816,160.3271,7712.0
2019-03-01 15:40:00,176.29,176.51,176.24,176.51,7084.0,160.318,160.5181,160.2726,160.5181,7084.0
2019-03-01 15:45:00,176.51,176.6,176.47,176.49,6530.0,160.5181,160.5999,160.4817,160.4999,6530.0
2019-03-01 15:50:00,176.48,176.48,176.31,176.31,12709.0,160.4908,160.4908,160.3362,160.3362,12709.0
2019-03-01 15:55:00,176.3,176.36,175.88,176.06,35338.0,160.3271,160.3817,159.9452,160.1089,35338.0
2019-03-04 09:30:00,176.42,176.95,176.35,176.94,9034.0,160.4363,160.9182,160.3726,160.9091,9034.0
2019-03-04 09:35:00,177.13,177.42,176.8,177.15,6411.0,161.0819,161.3457,160.7818,161.1001,6411.0
2019-03-04 09:40:00,177.34,177.35,176.95,176.99,5950.0,161.2729,161.282,160.9182,160.9546,5950.0
2019-03-04 09:45:00,177.1,177.45,177.1,177.29,3937.0,161.0546,161.3729,161.0546,161.2274,3937.0
2019-03-04 09:50:00,177.24,177.42,177.05,177.33,6859.0,161.182,161.3457,161.0092,161.2638,6859.0
2019-03-04 09:55:00,177.41,177.53,177.27,177.34,3171.0,161.3366,161.4457,161.2092,161.2729,3171.0
2019-03-04 10:00:00,177.34,177.51,177.27,177.35,4698.0,161.2729,161.4275,161.2092,161.282,4698.0
2019-03-04 10:05:00,177.27,177.45,177.12,177.25,1500.0,161.2092,161.3729,161.0728,161.1911,1500.0
2019-03-04 10:10:00,177.19,177.19,176.97,177.01,4175.0,161.1365,161.1365,160.9364,160.9728,4175.0
2019-03-04 10:15:00,176.97,177.61,176.91,177.61,6006.0,160.9364,161.5184,160.8819,161.5184,6006.0
2019-03-04 10:20:00,177.67,177.73,177.53,177.63,3050.0,161.573,161.6276,161.4457,161.5366,3050.0
2019-03-04 10:25:00,177.58,177.77,177.49,177.66,3005.0,161.4912,161.6639,161.4093,161.5639,3005.0
2019-03-04 10:30:00,177.72,177.72,177.34,177.46,6930.0,161.6185,161.6185,161.2729,161.382,6930.0
2019-03-04 10:35:00,177.34,177.6,177.27,177.6,3149.0,161.2729,161.5093,161.2092,161.5093,3149.0
2019-03-04 10:40:00,177.5,177.54,177.35,177.5,3800.0,161.4184,161.4548,161.282,161.4184,3800.0
2019-03-04 10:45:00,177.53,177.66,177.46,177.59,2600.0,161.4457,161.5639,161.382,161.5003,2600.0
2019-03-04 10:50:00,177.53,177.53,176.87,176.87,11808.0,161.4457,161.4457,160.8455,160.8455,11808.0
2019-03-04 10:55:00,176.96,177.13,176.96,177.03,3300.0,160.9273,161.0819,160.9273,160.991,3300.0
2019-03-04 11:00:00,177.06,177.08,176.85,176.92,3223.0,161.0183,161.0365,160.8273,160.891,3223.0
2019-03-04 11:05:00,176.95,176.97,176.7,176.74,2226.0,160.9182,160.9364,160.6909,160.7273,2226.0
2019-03-04 11:10:00,176.59,176.78,176.47,176.59,3891.0,160.5909,160.7636,160.4817,160.5909,3891.0
2019-03-04 11:15:00,176.59,176.88,176.43,176.83,4733.0,160.5909,160.8546,160.4453,160.8091,4733.0
2019-03-04 11:20:00,176.81,176.81,176.24,176.24,3311.0,160.7909,160.7909,160.2726,160.2726,3311.0
2019-03-04 11:25:00,176.18,176.21,176.03,176.08,3810.0,160.218,160.2453,160.0816,160.1271,3810.0
2019-03-04 11:30:00,176.0,176.1,175.59,175.59,10193.0,160.0543,160.1452,159.6815,159.6815,10193.0
2019-03-04 11:35:00,175.76,176.12,175.76,175.92,6530.0,159.8361,160.1634,159.8361,159.9816,6530.0
2019-03-04 11:40:00,175.9,175.99,175.36,175.36,8909.0,159.9634,160.0452,159.4723,159.4723,8909.0
2019-03-04 11:45:00,175.39,175.43,175.0,175.0,4700.0,159.4996,159.5359,159.1449,159.1449,4700.0
2019-03-04 11:50:00,175.08,175.08,174.65,174.9,3077.0,159.2177,159.2177,158.8266,159.054,3077.0
2019-03-04 11:55:00,174.78,174.79,174.32,174.44,5461.0,158.9448,158.9539,158.5265,158.6356,5461.0
2019-03-04 12:00:00,174.34,174.53,174.21,174.52,10831.0,158.5447,158.7175,158.4265,158.7084,10831.0
2019-03-04 12:05:00,174.54,174.55,174.21,174.34,10460.0,158.7266,158.7357,158.4265,158.5447,10460.0
2019-03-04 12:10:00,174.29,174.47,174.06,174.06,6462.0,158.4992,158.6629,158.2901,158.2901,6462.0
2019-03-04 12:15:00,174.06,174.19,173.53,173.66,14019.0,158.2901,158.4083,157.8081,157.9263,14019.0
2019-03-04 12:20:00,173.73,173.97,173.63,173.66,11870.0,157.99,158.2082,157.899,157.9263,11870.0
2019-03-04 12:25:00,173.75,174.21,173.65,174.21,8325.0,158.0082,158.4265,157.9172,158.4265,8325.0
2019-03-04 12:30:00,174.22,174.34,174.13,174.3,4025.0,158.4356,158.5447,158.3537,158.5083,4025.0
2019-03-04 12:35:00,174.31,174.31,173.89,174.04,4315.0,158.5174,158.5174,158.1355,158.2719,4315.0
2019-03-04 12:40:00,173.83,173.93,173.75,173.75,2497.0,158.0809,158.1718,158.0082,158.0082,2497.0
2019-03-04 12:45:00,173.85,173.89,173.51,173.56,5465.0,158.0991,158.1355,157.7899,157.8354,5465.0
2019-03-04 12:50:00,173.57,173.97,173.56,173.93,6595.0,157.8445,158.2082,157.8354,158.1718,6595.0
2019-03-04 12:55:00,173.87,173.91,173.68,173.83,2050.0,158.1173,158.1537,157.9445,158.0809,2050.0
2019-03-04 13:00:00,173.86,173.86,173.62,173.72,3634.0,158.1082,158.1082,157.8899,157.9809,3634.0
2019-03-04 13:05:00,173.59,173.72,173.52,173.52,1811.0,157.8627,157.9809,157.799,157.799,1811.0
2019-03-04 13:10:00,173.38,173.55,173.31,173.31,4297.0,157.6717,157.8263,157.608,157.608,4297.0
2019-03-04 13:15:00,173.38,173.68,173.29,173.57,7337.0,157.6717,157.9445,157.5898,157.8445,7337.0
2019-03-04 13:20:00,173.61,173.88,173.61,173.85,4552.0,157.8808,158.1264,157.8808,158.0991,4552.0
2019-03-04 13:25:00,173.83,174.12,173.74,174.12,4371.0,158.0809,158.3446,157.9991,158.3446,4371.0
2019-03-04 13:30:00,174.16,174.22,174.03,174.11,11559.0,158.381,158.4356,158.2628,158.3355,11559.0
2019-03-04 13:35:00,174.15,174.25,174.1,174.12,3700.0,158.3719,158.4629,158.3264,158.3446,3700.0
2019-03-04 13:40:00,174.12,174.36,174.11,174.36,4125.0,158.3446,158.5629,158.3355,158.5629,4125.0
2019-03-04 13:45:00,174.33,174.41,174.1,174.41,4032.0,158.5356,158.6084,158.3264,158.6084,4032.0
2019-03-04 13:50:00,174.38,174.52,174.24,174.46,6300.0,158.5811,158.7084,158.4538,158.6538,6300.0
2019-03-04 13:55:00,174.49,174.54,174.4,174.45,4823.0,158.6811,158.7266,158.5993,158.6447,4823.0
2019-03-04 14:00:00,174.47,174.51,174.26,174.4,5639.0,158.6629,158.6993,158.472,158.5993,5639.0
2019-03-04 14:05:00,174.45,174.64,174.4,174.42,6563.0,158.6447,158.8175,158.5993,158.6175,6563.0
2019-03-04 14:10:00,174.39,174.46,174.23,174.39,4900.0,158.5902,158.6538,158.4447,158.5902,4900.0
2019-03-04 14:15:00,174.35,174.57,174.34,174.57,5239.0,158.5538,158.7539,158.5447,158.7539,5239.0
2019-03-04 14:20:00,174.59,174.74,174.49,174.71,5646.0,158.7721,158.9085,158.6811,158.8812,5646.0
2019-03-04 14:25:00,174.73,174.85,174.73,174.79,7200.0,158.8994,159.0085,158.8994,158.9539,7200.0
2019-03-04 14:30:00,174.81,174.82,174.65,174.7,6809.0,158.9721,158.9812,158.8266,158.8721,6809.0
2019-03-04 14:35:00,174.68,174.79,174.62,174.71,5959.0,158.8539,158.9539,158.7993,158.8812,5959.0
2019-03-04 14:40:00,174.76,174.83,174.64,174.69,3105.0,158.9267,158.9903,158.8175,158.863,3105.0
2019-03-04 14:45:00,174.68,174.78,174.58,174.59,3561.0,158.8539,158.9448,158.763,158.7721,3561.0
2019-03-04 14:50:00,174.59,174.92,174.59,174.82,6056.0,158.7721,159.0722,158.7721,158.9812,6056.0
2019-03-04 14:55:00,174.69,174.79,174.62,174.62,4829.0,158.863,158.9539,158.7993,158.7993,4829.0
2019-03-04 15:00:00,174.62,174.64,174.43,174.56,4275.0,158.7993,158.8175,158.6265,158.7448,4275.0
2019-03-04 15:05:00,174.51,174.52,174.33,174.33,5922.0,158.6993,158.7084,158.5356,158.5356,5922.0
2019-03-04 15:10:00,174.4,174.58,174.27,174.27,8000.0,158.5993,158.763,158.481,158.481,8000.0
2019-03-04 15:15:00,174.34,174.61,174.25,174.59,5284.0,158.5447,158.7902,158.4629,158.7721,5284.0
2019-03-04 15:20:00,174.56,174.69,174.49,174.59,10225.0,158.7448,158.863,158.6811,158.7721,10225.0
2019-03-04 15:25:00,174.63,174.74,174.55,174.55,6400.0,158.8084,158.9085,158.7357,158.7357,6400.0
2019-03-04 15:30:00,174.54,174.75,174.4,174.51,13279.0,158.7266,158.9176,158.5993,158.6993,13279.0
2019-03-04 15:35:00,174.56,174.69,174.38,174.67,10177.0,158.7448,158.863,158.5811,158.8448,10177.0
2019-03-04 15:40:00,174.67,174.69,174.5,174.62,18673.0,158.8448,158.863,158.6902,158.7993,18673.0
2019-03-04 15:45:00,174.69,174.77,174.6,174.6,16069.0,158.863,158.9357,158.7811,158.7811,16069.0
2019-03-04 15:50:00,174.6,174.7,174.45,174.62,19860.0,158.7811,158.8721,158.6447,158.7993,19860.0
2019-03-04 15:55:00,174.6,174.64,174.45,174.57,55541.0,158.7811,158.8175,158.6447,158.7539,55541.0
2019-03-05 09:30:00,174.57,174.57,173.99,174.0,5965.0,158.7539,158.7539,158.2264,158.2355,5965.0
2019-03-05 09:35:00,174.4,174.4,173.8,174.04,600.0,158.5993,158.5993,158.0536,158.2719,600.0
2019-03-05 09:40:00,174.34,174.34,173.82,173.82,3497.0,158.5447,158.5447,158.0718,158.0718,3497.0
2019-03-05 09:45:00,173.81,174.58,173.8,174.48,10339.0,158.0627,158.763,158.0536,158.672,10339.0
2019-03-05 09:50:00,174.52,174.53,174.17,174.21,7604.0,158.7084,158.7175,158.3901,158.4265,7604.0
2019-03-05 09:55:00,174.34,174.53,174.24,174.47,3303.0,158.5447,158.7175,158.4538,158.6629,3303.0
2019-03-05 10:00:00,174.58,174.95,174.48,174.81,5520.0,158.763,159.0994,158.672,158.9721,5520.0
2019-03-05 10:05:00,174.87,175.14,174.82,175.14,10840.0,159.0267,159.2722,158.9812,159.2722,10840.0
2019-03-05 10:10:00,175.08,175.08,174.62,174.74,2900.0,159.2177,159.2177,158.7993,158.9085,2900.0
2019-03-05 10:15:00,174.75,174.83,174.31,174.45,4832.0,158.9176,158.9903,158.5174,158.6447,4832.0
2019-03-05 10:20:00,174.52,174.67,174.43,174.6,5179.0,158.7084,158.8448,158.6265,158.7811,5179.0
2019-03-05 10:25:00,174.63,174.63,174.14,174.14,1200.0,158.8084,158.8084,158.3628,158.3628,1200.0
2019-03-05 10:30:00,174.26,174.75,174.23,174.75,5165.0,158.472,158.9176,158.4447,158.9176,5165.0
2019-03-05 10:35:00,174.68,174.9,174.63,174.75,6878.0,158.8539,159.054,158.8084,158.9176,6878.0
2019-03-05 10:40:00,174.83,174.88,174.55,174.56,1596.0,158.9903,159.0358,158.7357,158.7448,1596.0
2019-03-05 10:45:00,174.56,174.71,174.5,174.66,14667.0,158.7448,158.8812,158.6902,158.8357,14667.0
2019-03-05 10:50:00,174.65,174.8,174.57,174.66,14468.0,158.8266,158.963,158.7539,158.8357,14468.0
2019-03-05 10:55:00,174.53,174.53,174.15,174.5,15386.0,158.7175,158.7175,158.3719,158.6902,15386.0
2019-03-05 11:00:00,174.48,174.91,174.46,174.91,7614.0,158.672,159.0631,158.6538,159.0631,7614.0
2019-03-05 11:05:00,174.85,174.85,174.61,174.78,3513.0,159.0085,159.0085,158.7902,158.9448,3513.0
2019-03-05 11:10:00,174.77,174.94,174.77,174.93,1400.0,158.9357,159.0903,158.9357,159.0812,1400.0
2019-03-05 11:15:00,174.95,175.02,174.91,175.02,2779.0,159.0994,159.1631,159.0631,159.1631,2779.0
2019-03-05 11:20:00,175.09,175.15,175.01,175.07,2623.0,159.2268,159.2813,159.154,159.2086,2623.0
2019-03-05 11:25:00,175.08,175.12,174.99,174.99,2145.0,159.2177,159.254,159.1358,159.1358,2145.0
2019-03-05 11:30:00,174.92,174.97,174.74,174.79,4984.0,159.0722,159.1176,158.9085,158.9539,4984.0
2019-03-05 11:35:00,174.84,175.1,174.8,175.1,3782.0,158.9994,159.2358,158.963,159.2358,3782.0
2019-03-05 11:40:00,175.06,175.24,174.94,175.17,1500.0,159.1995,159.3632,159.0903,159.2995,1500.0
2019-03-05 11:45:00,175.19,175.19,174.98,175.01,2518.0,159.3177,159.3177,159.1267,159.154,2518.0
2019-03-05 11:50:00,175.04,175.09,174.82,174.83,2176.0,159.1813,159.2268,158.9812,158.9903,2176.0
2019-03-05 11:55:00,174.84,174.97,174.79,174.92,2200.0,158.9994,159.1176,158.9539,159.0722,2200.0
2019-03-05 12:00:00,174.91,175.05,174.79,175.01,1019.0,159.0631,159.1904,158.9539,159.154,1019.0
2019-03-05 12:05:00,175.03,175.14,175.02,175.11,2101.0,159.1722,159.2722,159.1631,159.2449,2101.0
2019-03-05 12:10:00,175.14,175.16,174.97,174.97,2225.0,159.2722,159.2904,159.1176,159.1176,2225.0
2019-03-05 12:15:00,174.95,174.95,174.8,174.82,1900.0,159.0994,159.0994,158.963,158.9812,1900.0
2019-03-05 12:20:00,174.77,175.0,174.76,174.93,2604.0,158.9357,159.1449,158.9267,159.0812,2604.0
2019-03-05 12:25:00,174.93,175.01,174.9,175.0,1700.0,159.0812,159.154,159.054,159.1449,1700.0
2019-03-05 12:30:00,175.0,175.22,175.0,175.18,3375.0,159.1449,159.345,159.1449,159.3086,3375.0
2019-03-05 12:35:00,175.18,175.25,175.17,175.25,1500.0,159.3086,159.3723,159.2995,159.3723,1500.0
2019-03-05 12:40:00,175.26,175.33,175.26,175.32,1929.0,159.3814,159.445,159.3814,159.4359,1929.0
2019-03-05 12:45:00,175.31,175.31,175.26,175.29,800.0,159.4268,159.4268,159.3814,159.4086,800.0
2019-03-05 12:50:00,175.29,175.31,175.27,175.29,1000.0,159.4086,159.4268,159.3904,159.4086,1000.0
2019-03-05 12:55:00,175.34,175.36,175.23,175.28,1900.0,159.4541,159.4723,159.3541,159.3995,1900.0
2019-03-05 13:00:00,175.41,175.47,175.38,175.47,1802.0,159.5178,159.5723,159.4905,159.5723,1802.0
2019-03-05 13:05:00,175.49,175.52,175.44,175.44,1100.0,159.5905,159.6178,159.545,159.545,1100.0
2019-03-05 13:10:00,175.48,175.6,175.43,175.6,2622.0,159.5814,159.6905,159.5359,159.6905,2622.0
2019-03-05 13:15:00,175.57,175.58,175.4,175.4,2600.0,159.6633,159.6724,159.5087,159.5087,2600.0
2019-03-05 13:20:00,175.44,175.5,175.19,175.25,4719.0,159.545,159.5996,159.3177,159.3723,4719.0
2019-03-05 13:25:00,175.11,175.12,174.82,174.86,4911.0,159.2449,159.254,158.9812,159.0176,4911.0
2019-03-05 13:30:00,174.91,175.05,174.8,174.86,3412.0,159.0631,159.1904,158.963,159.0176,3412.0
2019-03-05 13:35:00,174.9,175.0,174.85,174.96,3065.0,159.054,159.1449,159.0085,159.1085,3065.0
2019-03-05 13:40:00,175.01,175.01,174.63,174.63,2731.0,159.154,159.154,158.8084,158.8084,2731.0
2019-03-05 13:45:00,174.69,174.92,174.63,174.8,3997.0,158.863,159.0722,158.8084,158.963,3997.0
2019-03-05 13:50:00,174.8,174.87,174.74,174.85,1600.0,158.963,159.0267,158.9085,159.0085,1600.0
2019-03-05 13:55:00,174.87,174.99,174.82,174.9,3843.0,159.0267,159.1358,158.9812,159.054,3843.0
2019-03-05 14:00:00,174.87,175.0,174.77,175.0,7427.0,159.0267,159.1449,158.9357,159.1449,7427.0
2019-03-05 14:05:00,175.2,175.27,175.07,175.07,1564.0,159.3268,159.3904,159.2086,159.2086,1564.0
2019-03-05 14:10:00,175.1,175.12,175.02,175.05,6046.0,159.2358,159.254,159.1631,159.1904,6046.0
2019-03-05 14:15:00,175.1,175.37,175.1,175.34,6321.0,159.2358,159.4814,159.2358,159.4541,6321.0
2019-03-05 14:20:00,175.37,175.37,175.15,175.15,3090.0,159.4814,159.4814,159.2813,159.2813,3090.0
2019-03-05 14:25:00,175.21,175.25,174.99,175.02,3439.0,159.3359,159.3723,159.1358,159.1631,3439.0
2019-03-05 14:30:00,174.99,175.07,174.83,174.83,2112.0,159.1358,159.2086,158.9903,158.9903,2112.0
2019-03-05 14:35:00,174.84,175.23,174.79,175.23,10557.0,158.9994,159.3541,158.9539,159.3541,10557.0
2019-03-05 14:40:00,175.23,175.26,175.09,175.1,2200.0,159.3541,159.3814,159.2268,159.2358,2200.0
2019-03-05 14:45:00,175.08,175.08,174.99,175.01,2057.0,159.2177,159.2177,159.1358,159.154,2057.0
2019-03-05 14:50:00,174.98,175.12,174.88,175.06,4120.0,159.1267,159.254,159.0358,159.1995,4120.0
2019-03-05 14:55:00,175.06,175.08,174.96,175.0,1924.0,159.1995,159.2177,159.1085,159.1449,1924.0
2019-03-05 15:00:00,175.0,175.33,174.97,175.33,9216.0,159.1449,159.445,159.1176,159.445,9216.0
2019-03-05 15:05:00,175.31,175.44,175.1,175.1,4175.0,159.4268,159.545,159.2358,159.2358,4175.0
2019-03-05 15:10:00,175.09,175.12,174.87,174.89,3237.0,159.2268,159.254,159.0267,159.0449,3237.0
2019-03-05 15:15:00,174.93,174.95,174.8,174.95,2390.0,159.0812,159.0994,158.963,159.0994,2390.0
2019-03-05 15:20:00,174.94,175.01,174.86,175.01,1680.0,159.0903,159.154,159.0176,159.154,1680.0
2019-03-05 15:25:00,174.96,174.96,174.75,174.8,3728.0,159.1085,159.1085,158.9176,158.963,3728.0
2019-03-05 15:30:00,174.78,174.98,174.78,174.88,6216.0,158.9448,159.1267,158.9448,159.0358,6216.0
2019-03-05 15:35:00,174.94,175.18,174.94,175.18,6818.0,159.0903,159.3086,159.0903,159.3086,6818.0
2019-03-05 15:40:00,175.2,175.24,175.07,175.19,5313.0,159.3268,159.3632,159.2086,159.3177,5313.0
2019-03-05 15:45:00,175.2,175.36,175.15,175.27,5683.0,159.3268,159.4723,159.2813,159.3904,5683.0
2019-03-05 15:50:00,175.29,175.3,175.09,175.14,11767.0,159.4086,159.4177,159.2268,159.2722,11767.0
2019-03-05 15:55:00,175.13,175.15,174.31,174.37,60857.0,159.2631,159.2813,158.5174,158.572,60857.0
2019-03-06 09:30:00,174.37,174.4,173.75,174.39,12005.0,158.572,158.5993,158.0082,158.5902,12005.0
2019-03-06 09:35:00,174.42,174.52,173.92,174.02,9517.0,158.6175,158.7084,158.1628,158.2537,9517.0
2019-03-06 09:40:00,174.13,174.15,173.9,174.08,6178.0,158.3537,158.3719,158.1446,158.3083,6178.0
2019-03-06 09:45:00,174.07,174.07,173.73,173.73,5690.0,158.2992,158.2992,157.99,157.99,5690.0
2019-03-06 09:50:00,173.72,173.74,173.46,173.74,2257.0,157.9809,157.9991,157.7444,157.9991,2257.0
2019-03-06 09:55:00,173.7,174.02,173.6,174.02,10890.0,157.9627,158.2537,157.8717,158.2537,10890.0
2019-03-06 10:00:00,174.09,174.12,173.75,174.12,3600.0,158.3174,158.3446,158.0082,158.3446,3600.0
2019-03-06 10:05:00,174.03,174.19,173.96,174.19,7457.0,158.2628,158.4083,158.1991,158.4083,7457.0
2019-03-06 10:10:00,174.41,174.41,174.01,174.23,3305.0,158.6084,158.6084,158.2446,158.4447,3305.0
2019-03-06 10:15:00,174.33,174.33,174.02,174.07,4624.0,158.5356,158.5356,158.2537,158.2992,4624.0
2019-03-06 10:20:00,174.06,174.15,173.94,174.02,3525.0,158.2901,158.3719,158.1809,158.2537,3525.0
2019-03-06 10:25:00,174.02,174.07,173.67,173.67,5300.0,158.2537,158.2992,157.9354,157.9354,5300.0
2019-03-06 10:30:00,173.71,173.84,173.63,173.73,3300.0,157.9718,158.09,157.899,157.99,3300.0
2019-03-06 10:35:00,173.63,173.86,173.63,173.86,1897.0,157.899,158.1082,157.899,158.1082,1897.0
2019-03-06 10:40:00,173.78,173.87,173.75,173.84,1550.0,158.0354,158.1173,158.0082,158.09,1550.0
2019-03-06 10:45:00,173.89,173.9,173.76,173.82,3502.0,158.1355,158.1446,158.0173,158.0718,3502.0
2019-03-06 10:50:00,173.76,173.94,173.76,173.94,3200.0,158.0173,158.1809,158.0173,158.1809,3200.0
2019-03-06 10:55:00,173.99,174.04,173.78,173.78,9682.0,158.2264,158.2719,158.0354,158.0354,9682.0
2019-03-06 11:00:00,173.78,173.94,173.74,173.86,2100.0,158.0354,158.1809,157.9991,158.1082,2100.0
2019-03-06 11:05:00,173.92,174.25,173.92,174.18,2455.0,158.1628,158.4629,158.1628,158.3992,2455.0
2019-03-06 11:10:00,174.26,174.5,174.23,174.41,13921.0,158.472,158.6902,158.4447,158.6084,13921.0
2019-03-06 11:15:00,174.36,174.41,174.26,174.28,1200.0,158.5629,158.6084,158.472,158.4901,1200.0
2019-03-06 11:20:00,174.18,174.26,173.87,173.87,2300.0,158.3992,158.472,158.1173,158.1173,2300.0
2019-03-06 11:25:00,173.8,174.0,173.76,173.97,1001.0,158.0536,158.2355,158.0173,158.2082,1001.0
2019-03-06 11:30:00,174.03,174.14,173.77,173.88,3815.0,158.2628,158.3628,158.0263,158.1264,3815.0
2019-03-06 11:35:00,173.96,174.02,173.72,173.75,11680.0,158.1991,158.2537,157.9809,158.0082,11680.0
2019-03-06 11:40:00,173.7,173.84,173.58,173.63,2815.0,157.9627,158.09,157.8536,157.899,2815.0
2019-03-06 11:45:00,173.57,173.71,173.44,173.44,4329.0,157.8445,157.9718,157.7262,157.7262,4329.0
2019-03-06 11:50:00,173.34,173.36,173.18,173.36,1800.0,157.6353,157.6535,157.4898,157.6535,1800.0
2019-03-06 11:55:00,173.3,173.49,173.24,173.38,1448.0,157.5989,157.7717,157.5444,157.6717,1448.0
2019-03-06 12:00:00,173.32,173.48,173.22,173.25,2870.0,157.6171,157.7626,157.5262,157.5535,2870.0
2019-03-06 12:05:00,173.28,173.72,173.28,173.58,1000.0,157.5807,157.9809,157.5807,157.8536,1000.0
2019-03-06 12:10:00,173.56,173.63,173.49,173.63,4649.0,157.8354,157.899,157.7717,157.899,4649.0
2019-03-06 12:15:00,173.65,173.72,173.29,173.29,11600.0,157.9172,157.9809,157.5898,157.5898,11600.0
2019-03-06 12:20:00,173.33,173.71,173.33,173.46,9503.0,157.6262,157.9718,157.6262,157.7444,9503.0
2019-03-06 12:25:00,173.4,173.48,173.24,173.31,13429.0,157.6899,157.7626,157.5444,157.608,13429.0
2019-03-06 12:30:00,173.38,173.44,173.37,173.38,1200.0,157.6717,157.7262,157.6626,157.6717,1200.0
2019-03-06 12:35:00,173.64,173.66,173.53,173.53,1300.0,157.9081,157.9263,157.8081,157.8081,1300.0
2019-03-06 12:40:00,173.56,173.63,173.46,173.46,2506.0,157.8354,157.899,157.7444,157.7444,2506.0
2019-03-06 12:45:00,173.41,173.41,173.06,173.14,1411.0,157.699,157.699,157.3807,157.4534,1411.0
2019-03-06 12:50:00,173.17,173.3,173.05,173.05,1612.0,157.4807,157.5989,157.3716,157.3716,1612.0
2019-03-06 12:55:00,172.95,172.99,172.86,172.9,5136.0,157.2806,157.317,157.1988,157.2352,5136.0
2019-03-06 13:00:00,172.94,172.97,172.79,172.92,9805.0,157.2715,157.2988,157.1351,157.2534,9805.0
2019-03-06 13:05:00,172.81,172.9,172.69,172.7,3360.0,157.1533,157.2352,157.0442,157.0533,3360.0
2019-03-06 13:10:00,172.76,172.79,172.68,172.74,2304.0,157.1079,157.1351,157.0351,157.0897,2304.0
2019-03-06 13:15:00,172.66,172.81,172.59,172.81,5013.0,157.0169,157.1533,156.9533,157.1533,5013.0
2019-03-06 13:20:00,172.73,172.76,172.64,172.68,4000.0,157.0806,157.1079,156.9987,157.0351,4000.0
2019-03-06 13:25:00,172.63,172.7,172.59,172.61,3445.0,156.9896,157.0533,156.9533,156.9714,3445.0
2019-03-06 13:30:00,172.67,172.83,172.67,172.83,5190.0,157.026,157.1715,157.026,157.1715,5190.0
2019-03-06 13:35:00,172.78,173.02,172.67,173.02,3013.0,157.126,157.3443,157.026,157.3443,3013.0
2019-03-06 13:40:00,173.1,173.1,172.91,173.03,2500.0,157.417,157.417,157.2443,157.3534,2500.0
2019-03-06 13:45:00,172.92,173.03,172.72,172.81,2796.0,157.2534,157.3534,157.0715,157.1533,2796.0
2019-03-06 13:50:00,172.79,172.83,172.69,172.83,2602.0,157.1351,157.1715,157.0442,157.1715,2602.0
2019-03-06 13:55:00,172.96,173.19,172.96,173.19,2055.0,157.2897,157.4989,157.2897,157.4989,2055.0
2019-03-06 14:00:00,173.1,173.25,173.04,173.18,3175.0,157.417,157.5535,157.3625,157.4898,3175.0
2019-03-06 14:05:00,173.15,173.15,172.92,173.02,2700.0,157.4625,157.4625,157.2534,157.3443,2700.0
2019-03-06 14:10:00,173.08,173.2,173.01,173.01,1600.0,157.3989,157.508,157.3352,157.3352,1600.0
2019-03-06 14:15:00,172.96,173.04,172.76,172.79,3900.0,157.2897,157.3625,157.1079,157.1351,3900.0
2019-03-06 14:20:00,172.79,173.07,172.79,173.05,2284.0,157.1351,157.3898,157.1351,157.3716,2284.0
2019-03-06 14:25:00,173.05,173.05,172.81,172.87,1400.0,157.3716,157.3716,157.1533,157.2079,1400.0
2019-03-06 14:30:00,172.89,172.92,172.73,172.78,3994.0,157.2261,157.2534,157.0806,157.126,3994.0
2019-03-06 14:35:00,172.74,173.01,172.74,172.94,1966.0,157.0897,157.3352,157.0897,157.2715,1966.0
2019-03-06 14:40:00,172.88,172.88,172.68,172.73,1279.0,157.217,157.217,157.0351,157.0806,1279.0
2019-03-06 14:45:00,172.71,172.89,172.66,172.82,2800.0,157.0624,157.2261,157.0169,157.1624,2800.0
2019-03-06 14:50:00,172.85,172.94,172.55,172.94,4700.0,157.1897,157.2715,156.9169,157.2715,4700.0
2019-03-06 14:55:00,172.99,173.02,172.77,172.82,4000.0,157.317,157.3443,157.1169,157.1624,4000.0
2019-03-06 15:00:00,172.73,172.91,172.72,172.72,2300.0,157.0806,157.2443,157.0715,157.0715,2300.0
2019-03-06 15:05:00,172.68,172.69,172.52,172.66,4014.0,157.0351,157.0442,156.8896,157.0169,4014.0
2019-03-06 15:10:00,172.62,172.65,172.4,172.41,2100.0,156.9805,157.0078,156.7805,156.7896,2100.0
2019-03-06 15:15:00,172.45,172.46,172.24,172.44,6489.0,156.8259,156.835,156.635,156.8168,6489.0
2019-03-06 15:20:00,172.46,172.63,172.43,172.61,7024.0,156.835,156.9896,156.8078,156.9714,7024.0
2019-03-06 15:25:00,172.65,172.65,172.38,172.58,7064.0,157.0078,157.0078,156.7623,156.9442,7064.0
2019-03-06 15:30:00,172.7,172.78,172.61,172.74,5405.0,157.0533,157.126,156.9714,157.0897,5405.0
2019-03-06 15:35:00,172.73,172.88,172.69,172.88,5001.0,157.0806,157.217,157.0442,157.217,5001.0
2019-03-06 15:40:00,172.84,172.93,172.72,172.91,9803.0,157.1806,157.2625,157.0715,157.2443,9803.0
2019-03-06 15:45:00,172.96,173.02,172.73,172.84,7600.0,157.2897,157.3443,157.0806,157.1806,7600.0
2019-03-06 15:50:00,172.86,172.95,172.56,172.56,11305.0,157.1988,157.2806,156.926,156.926,11305.0
2019-03-06 15:55:00,172.56,172.64,172.17,172.25,35379.0,156.926,156.9987,156.5713,156.6441,35379.0
2019-03-07 09:30:00,172.25,172.25,171.43,171.9,8557.0,156.6441,156.6441,155.8984,156.3258,8557.0
2019-03-07 09:35:00,171.95,171.95,171.01,171.01,7600.0,156.3712,156.3712,155.5164,155.5164,7600.0
2019-03-07 09:40:00,171.08,171.23,170.39,170.39,9727.0,155.5801,155.7165,154.9526,154.9526,9727.0
2019-03-07 09:45:00,170.38,170.4,169.41,169.76,17357.0,154.9435,154.9617,154.0614,154.3797,17357.0
2019-03-07 09:50:00,169.79,169.81,169.36,169.55,6721.0,154.4069,154.4251,154.0159,154.1887,6721.0
2019-03-07 09:55:00,169.7,169.95,169.58,169.58,7445.0,154.3251,154.5524,154.216,154.216,7445.0
2019-03-07 10:00:00,169.72,169.77,169.24,169.25,9447.0,154.3433,154.3887,153.9068,153.9159,9447.0
2019-03-07 10:05:00,169.21,169.87,169.21,169.68,9847.0,153.8795,154.4797,153.8795,154.3069,9847.0
2019-03-07 10:10:00,169.63,169.68,169.36,169.45,5500.0,154.2614,154.3069,154.0159,154.0977,5500.0
2019-03-07 10:15:00,169.57,169.57,169.05,169.05,2155.0,154.2069,154.2069,153.734,153.734,2155.0
2019-03-07 10:20:00,169.08,169.62,168.95,169.48,7031.0,153.7613,154.2523,153.643,154.125,7031.0
2019-03-07 10:25:00,169.36,170.05,169.36,170.03,2504.0,154.0159,154.6434,154.0159,154.6252,2504.0
2019-03-07 10:30:00,169.99,170.3,169.98,170.26,6000.0,154.5888,154.8707,154.5797,154.8344,6000.0
2019-03-07 10:35:00,170.27,170.28,170.04,170.16,7184.0,154.8434,154.8525,154.6343,154.7434,7184.0
2019-03-07 10:40:00,170.17,170.33,170.06,170.3,10809.0,154.7525,154.898,154.6525,154.8707,10809.0
2019-03-07 10:45:00,170.33,170.66,170.33,170.47,12150.0,154.898,155.1981,154.898,155.0253,12150.0
2019-03-07 10:50:00,170.41,170.44,170.2,170.41,2900.0,154.9708,154.998,154.7798,154.9708,2900.0
2019-03-07 10:55:00,170.53,170.56,170.26,170.26,4400.0,155.0799,155.1072,154.8344,154.8344,4400.0
2019-03-07 11:00:00,170.2,170.28,169.98,170.12,12000.0,154.7798,154.8525,154.5797,154.707,12000.0
2019-03-07 11:05:00,170.1,170.1,169.62,169.73,5150.0,154.6888,154.6888,154.2523,154.3524,5150.0
2019-03-07 11:10:00,169.77,169.96,169.62,169.95,3456.0,154.3887,154.5615,154.2523,154.5524,3456.0
2019-03-07 11:15:00,169.99,170.01,169.48,169.58,5950.0,154.5888,154.607,154.125,154.216,5950.0
2019-03-07 11:20:00,169.61,169.83,169.56,169.83,2142.0,154.2432,154.4433,154.1978,154.4433,2142.0
2019-03-07 11:25:00,169.89,170.17,169.89,170.12,11515.0,154.4979,154.7525,154.4979,154.707,11515.0
2019-03-07 11:30:00,170.11,170.46,170.1,170.19,9177.0,154.6979,155.0162,154.6888,154.7707,9177.0
2019-03-07 11:35:00,170.23,170.29,170.1,170.14,12275.0,154.8071,154.8616,154.6888,154.7252,12275.0
2019-03-07 11:40:00,170.11,170.18,170.01,170.12,5854.0,154.6979,154.7616,154.607,154.707,5854.0
2019-03-07 11:45:00,170.18,170.26,169.82,169.82,4200.0,154.7616,154.8344,154.4342,154.4342,4200.0
2019-03-07 11:50:00,169.92,170.06,169.85,169.99,3306.0,154.5252,154.6525,154.4615,154.5888,3306.0
2019-03-07 11:55:00,169.91,170.08,169.8,169.8,3314.0,154.5161,154.6707,154.416,154.416,3314.0
2019-03-07 12:00:00,169.72,169.85,169.66,169.84,8485.0,154.3433,154.4615,154.2887,154.4524,8485.0
2019-03-07 12:05:00,169.79,170.03,169.78,169.88,3934.0,154.4069,154.6252,154.3978,154.4888,3934.0
2019-03-07 12:10:00,169.96,170.19,169.91,170.07,10348.0,154.5615,154.7707,154.5161,154.6616,10348.0
2019-03-07 12:15:00,170.02,170.05,169.75,169.8,5535.0,154.6161,154.6434,154.3706,154.416,5535.0
2019-03-07 12:20:00,169.78,169.94,169.74,169.94,2315.0,154.3978,154.5433,154.3615,154.5433,2315.0
2019-03-07 12:25:00,169.98,170.19,169.9,170.01,5182.0,154.5797,154.7707,154.507,154.607,5182.0
2019-03-07 12:30:00,169.98,170.21,169.65,170.21,5800.0,154.5797,154.7889,154.2796,154.7889,5800.0
2019-03-07 12:35:00,170.2,170.34,170.08,170.34,4000.0,154.7798,154.9071,154.6707,154.9071,4000.0
2019-03-07 12:40:00,170.33,170.33,170.17,170.21,900.0,154.898,154.898,154.7525,154.7889,900.0
2019-03-07 12:45:00,170.22,170.3,170.14,170.23,2500.0,154.798,154.8707,154.7252,154.8071,2500.0
2019-03-07 12:50:00,170.17,170.62,170.15,170.58,2800.0,154.7525,155.1617,154.7343,155.1254,2800.0
2019-03-07 12:55:00,170.59,170.67,170.54,170.63,4143.0,155.1345,155.2072,155.089,155.1708,4143.0
2019-03-07 13:00:00,170.57,170.67,170.53,170.59,1700.0,155.1163,155.2072,155.0799,155.1345,1700.0
2019-03-07 13:05:00,170.57,170.6,170.36,170.51,3101.0,155.1163,155.1435,154.9253,155.0617,3101.0
2019-03-07 13:10:00,170.54,170.54,170.36,170.43,3000.0,155.089,155.089,154.9253,154.989,3000.0
2019-03-07 13:15:00,170.48,170.55,170.27,170.33,3673.0,155.0344,155.0981,154.8434,154.898,3673.0
2019-03-07 13:20:00,170.39,170.52,170.38,170.38,1900.0,154.9526,155.0708,154.9435,154.9435,1900.0
2019-03-07 13:25:00,170.4,170.48,170.28,170.43,8300.0,154.9617,155.0344,154.8525,154.989,8300.0
2019-03-07 13:30:00,170.41,170.41,170.12,170.12,3175.0,154.9708,154.9708,154.707,154.707,3175.0
2019-03-07 13:35:00,170.09,170.26,170.09,170.22,3000.0,154.6798,154.8344,154.6798,154.798,3000.0
2019-03-07 13:40:00,170.24,170.32,170.18,170.19,1200.0,154.8162,154.8889,154.7616,154.7707,1200.0
2019-03-07 13:45:00,170.26,170.49,170.23,170.44,2331.0,154.8344,155.0435,154.8071,154.998,2331.0
2019-03-07 13:50:00,170.5,170.5,170.29,170.35,3800.0,155.0526,155.0526,154.8616,154.9162,3800.0
2019-03-07 13:55:00,170.3,170.32,170.23,170.24,1500.0,154.8707,154.8889,154.8071,154.8162,1500.0
2019-03-07 14:00:00,170.23,170.31,170.14,170.3,2338.0,154.8071,154.8798,154.7252,154.8707,2338.0
2019-03-07 14:05:00,170.33,170.33,170.07,170.11,4694.0,154.898,154.898,154.6616,154.6979,4694.0
2019-03-07 14:10:00,170.14,170.14,169.87,169.87,3781.0,154.7252,154.7252,154.4797,154.4797,3781.0
2019-03-07 14:15:00,169.92,170.05,169.85,170.05,800.0,154.5252,154.6434,154.4615,154.6434,800.0
2019-03-07 14:20:00,170.15,170.16,170.0,170.0,3408.0,154.7343,154.7434,154.5979,154.5979,3408.0
2019-03-07 14:25:00,170.02,170.16,170.02,170.16,936.0,154.6161,154.7434,154.6161,154.7434,936.0
2019-03-07 14:30:00,170.16,170.19,169.91,169.98,2900.0,154.7434,154.7707,154.5161,154.5797,2900.0
2019-03-07 14:35:00,169.97,169.99,169.82,169.82,2101.0,154.5706,154.5888,154.4342,154.4342,2101.0
2019-03-07 14:40:00,169.91,170.1,169.79,170.02,3681.0,154.5161,154.6888,154.4069,154.6161,3681.0
2019-03-07 14:45:00,170.05,170.05,169.86,170.02,4300.0,154.6434,154.6434,154.4706,154.6161,4300.0
2019-03-07 14:50:00,169.97,170.08,169.76,169.91,4900.0,154.5706,154.6707,154.3797,154.5161,4900.0
2019-03-07 14:55:00,169.88,170.05,169.78,169.82,2625.0,154.4888,154.6434,154.3978,154.4342,2625.0
2019-03-07 15:00:00,169.81,169.84,169.51,169.55,3300.0,154.4251,154.4524,154.1523,154.1887,3300.0
2019-03-07 15:05:00,169.56,169.83,169.56,169.8,5139.0,154.1978,154.4433,154.1978,154.416,5139.0
2019-03-07 15:10:00,169.86,170.05,169.74,169.97,14527.0,154.4706,154.6434,154.3615,154.5706,14527.0
2019-03-07 15:15:00,170.01,170.18,169.9,170.16,5900.0,154.607,154.7616,154.507,154.7434,5900.0
2019-03-07 15:20:00,170.23,170.35,170.12,170.33,11564.0,154.8071,154.9162,154.707,154.898,11564.0
2019-03-07 15:25:00,170.37,170.49,170.1,170.1,10167.0,154.9344,155.0435,154.6888,154.6888,10167.0
2019-03-07 15:30:00,170.09,170.42,170.09,170.27,6713.0,154.6798,154.9799,154.6798,154.8434,6713.0
2019-03-07 15:35:00,170.32,170.55,170.32,170.55,4150.0,154.8889,155.0981,154.8889,155.0981,4150.0
2019-03-07 15:40:00,170.53,170.57,170.22,170.33,16374.0,155.0799,155.1163,154.798,154.898,16374.0
2019-03-07 15:45:00,170.31,170.55,170.3,170.42,23234.0,154.8798,155.0981,154.8707,154.9799,23234.0
2019-03-07 15:50:00,170.39,170.39,170.1,170.24,13799.0,154.9526,154.9526,154.6888,154.8162,13799.0
2019-03-07 15:55:00,170.27,170.47,170.27,170.34,30426.0,154.8434,155.0253,154.8434,154.9071,30426.0
2019-03-08 09:30:00,168.33,168.57,167.6,167.78,20279.0,153.0792,153.2975,152.4154,152.579,20279.0
2019-03-08 09:35:00,167.82,168.04,167.56,167.9,21435.0,152.6154,152.8155,152.379,152.6882,21435.0
2019-03-08 09:40:00,167.95,167.95,167.38,167.65,13175.0,152.7336,152.7336,152.2153,152.4608,13175.0
2019-03-08 09:45:00,167.53,167.96,167.52,167.78,11289.0,152.3517,152.7427,152.3426,152.579,11289.0
2019-03-08 09:50:00,167.8,167.92,167.61,167.69,21143.0,152.5972,152.7064,152.4244,152.4972,21143.0
2019-03-08 09:55:00,167.62,168.16,167.61,167.87,8097.0,152.4335,152.9246,152.4244,152.6609,8097.0
2019-03-08 10:00:00,167.8,168.14,167.61,168.12,8050.0,152.5972,152.9064,152.4244,152.8882,8050.0
2019-03-08 10:05:00,167.98,168.16,167.84,168.15,10286.0,152.7609,152.9246,152.6336,152.9155,10286.0
2019-03-08 10:10:00,168.22,168.71,168.22,168.71,12698.0,152.9792,153.4248,152.9792,153.4248,12698.0
2019-03-08 10:15:00,168.71,168.89,168.15,168.15,21527.0,153.4248,153.5885,152.9155,152.9155,21527.0
2019-03-08 10:20:00,168.1,168.39,168.03,168.37,5384.0,152.8701,153.1338,152.8064,153.1156,5384.0
2019-03-08 10:25:00,168.39,168.59,168.35,168.59,2730.0,153.1338,153.3157,153.0974,153.3157,2730.0
2019-03-08 10:30:00,168.55,168.63,168.54,168.63,4087.0,153.2793,153.352,153.2702,153.352,4087.0
2019-03-08 10:35:00,168.63,168.88,168.59,168.88,8044.0,153.352,153.5794,153.3157,153.5794,8044.0
2019-03-08 10:40:00,168.76,169.25,168.67,169.25,2214.0,153.4703,153.9159,153.3884,153.9159,2214.0
2019-03-08 10:45:00,169.25,169.62,169.25,169.54,4381.0,153.9159,154.2523,153.9159,154.1796,4381.0
2019-03-08 10:50:00,169.61,169.61,169.15,169.18,3147.0,154.2432,154.2432,153.8249,153.8522,3147.0
2019-03-08 10:55:00,169.17,169.21,168.9,168.9,4400.0,153.8431,153.8795,153.5976,153.5976,4400.0
2019-03-08 11:00:00,168.83,169.1,168.83,169.1,7500.0,153.5339,153.7795,153.5339,153.7795,7500.0
2019-03-08 11:05:00,169.02,169.21,168.79,168.9,3700.0,153.7067,153.8795,153.4975,153.5976,3700.0
2019-03-08 11:10:00,168.76,169.27,168.73,169.25,7817.0,153.4703,153.934,153.443,153.9159,7817.0
2019-03-08 11:15:00,169.25,169.29,168.97,168.97,4498.0,153.9159,153.9522,153.6612,153.6612,4498.0
2019-03-08 11:20:00,168.99,169.17,168.85,169.17,3115.0,153.6794,153.8431,153.5521,153.8431,3115.0
2019-03-08 11:25:00,169.27,169.41,169.27,169.33,2500.0,153.934,154.0614,153.934,153.9886,2500.0
2019-03-08 11:30:00,169.22,169.42,168.98,168.98,3800.0,153.8886,154.0705,153.6703,153.6703,3800.0
2019-03-08 11:35:00,168.75,168.84,168.57,168.63,3571.0,153.4612,153.543,153.2975,153.352,3571.0
2019-03-08 11:40:00,168.57,168.86,168.57,168.77,6756.0,153.2975,153.5612,153.2975,153.4793,6756.0
2019-03-08 11:45:00,168.83,168.98,168.75,168.77,6971.0,153.5339,153.6703,153.4612,153.4793,6971.0
2019-03-08 11:50:00,168.72,168.8,168.55,168.74,5033.0,153.4339,153.5066,153.2793,153.4521,5033.0
2019-03-08 11:55:00,168.72,168.75,168.35,168.35,4496.0,153.4339,153.4612,153.0974,153.0974,4496.0
2019-03-08 12:00:00,168.38,168.53,168.36,168.53,1700.0,153.1247,153.2611,153.1065,153.2611,1700.0
2019-03-08 12:05:00,168.36,168.48,168.04,168.15,6600.0,153.1065,153.2156,152.8155,152.9155,6600.0
2019-03-08 12:10:00,168.2,168.36,168.1,168.3,4200.0,152.961,153.1065,152.8701,153.0519,4200.0
2019-03-08 12:15:00,168.37,168.48,168.23,168.23,2200.0,153.1156,153.2156,152.9883,152.9883,2200.0
2019-03-08 12:20:00,168.27,168.39,168.25,168.25,2400.0,153.0246,153.1338,153.0065,153.0065,2400.0
2019-03-08 12:25:00,168.37,168.57,168.37,168.57,1000.0,153.1156,153.2975,153.1156,153.2975,1000.0
2019-03-08 12:30:00,168.45,168.56,168.33,168.33,1826.0,153.1883,153.2884,153.0792,153.0792,1826.0
2019-03-08 12:35:00,168.36,168.42,168.29,168.34,2100.0,153.1065,153.1611,153.0428,153.0883,2100.0
2019-03-08 12:40:00,168.34,168.53,168.3,168.46,3600.0,153.0883,153.2611,153.0519,153.1974,3600.0
2019-03-08 12:45:00,168.39,168.48,168.1,168.1,6572.0,153.1338,153.2156,152.8701,152.8701,6572.0
2019-03-08 12:50:00,168.11,168.14,168.01,168.11,11850.0,152.8791,152.9064,152.7882,152.8791,11850.0
2019-03-08 12:55:00,168.03,168.06,167.83,167.88,9990.0,152.8064,152.8337,152.6245,152.67,9990.0
2019-03-08 13:00:00,167.92,168.01,167.9,168.0,1329.0,152.7064,152.7882,152.6882,152.7791,1329.0
2019-03-08 13:05:00,168.0,168.11,167.92,168.11,16127.0,152.7791,152.8791,152.7064,152.8791,16127.0
2019-03-08 13:10:00,168.13,168.3,168.13,168.24,5431.0,152.8973,153.0519,152.8973,152.9974,5431.0
2019-03-08 13:15:00,168.25,168.25,167.74,167.88,11610.0,153.0065,153.0065,152.5427,152.67,11610.0
2019-03-08 13:20:00,167.93,167.95,167.65,167.71,8986.0,152.7155,152.7336,152.4608,152.5154,8986.0
2019-03-08 13:25:00,167.67,167.94,167.6,167.94,3100.0,152.479,152.7245,152.4154,152.7245,3100.0
2019-03-08 13:30:00,167.97,167.97,167.67,167.7,5601.0,152.7518,152.7518,152.479,152.5063,5601.0
2019-03-08 13:35:00,167.74,167.85,167.71,167.79,2870.0,152.5427,152.6427,152.5154,152.5881,2870.0
2019-03-08 13:40:00,167.81,167.94,167.74,167.8,11790.0,152.6063,152.7245,152.5427,152.5972,11790.0
2019-03-08 13:45:00,167.8,168.09,167.8,168.06,1980.0,152.5972,152.861,152.5972,152.8337,1980.0
2019-03-08 13:50:00,168.09,168.21,167.97,168.12,3300.0,152.861,152.9701,152.7518,152.8882,3300.0
2019-03-08 13:55:00,168.09,168.15,168.02,168.08,3718.0,152.861,152.9155,152.7973,152.8519,3718.0
2019-03-08 14:00:00,168.11,168.11,167.84,167.87,3317.0,152.8791,152.8791,152.6336,152.6609,3317.0
2019-03-08 14:05:00,167.89,168.07,167.89,168.02,2161.0,152.6791,152.8428,152.6791,152.7973,2161.0
2019-03-08 14:10:00,168.06,168.17,168.02,168.03,2723.0,152.8337,152.9337,152.7973,152.8064,2723.0
2019-03-08 14:15:00,168.03,168.1,167.99,168.09,3924.0,152.8064,152.8701,152.77,152.861,3924.0
2019-03-08 14:20:00,168.06,168.21,168.06,168.21,1917.0,152.8337,152.9701,152.8337,152.9701,1917.0
2019-03-08 14:25:00,168.26,168.37,168.23,168.27,3013.0,153.0156,153.1156,152.9883,153.0246,3013.0
2019-03-08 14:30:00,168.3,168.31,168.18,168.18,1474.0,153.0519,153.061,152.9428,152.9428,1474.0
2019-03-08 14:35:00,168.15,168.23,168.13,168.2,2962.0,152.9155,152.9883,152.8973,152.961,2962.0
2019-03-08 14:40:00,168.2,168.45,168.19,168.45,2326.0,152.961,153.1883,152.9519,153.1883,2326.0
2019-03-08 14:45:00,168.39,168.49,168.39,168.41,1866.0,153.1338,153.2247,153.1338,153.152,1866.0
2019-03-08 14:50:00,168.43,168.8,168.43,168.7,4541.0,153.1702,153.5066,153.1702,153.4157,4541.0
2019-03-08 14:55:00,168.72,168.72,168.41,168.49,3736.0,153.4339,153.4339,153.152,153.2247,3736.0
2019-03-08 15:00:00,168.44,168.51,168.39,168.39,3452.0,153.1792,153.2429,153.1338,153.1338,3452.0
2019-03-08 15:05:00,168.39,168.58,168.3,168.47,8219.0,153.1338,153.3066,153.0519,153.2065,8219.0
2019-03-08 15:10:00,168.46,168.46,168.17,168.25,6225.0,153.1974,153.1974,152.9337,153.0065,6225.0
2019-03-08 15:15:00,168.3,168.33,167.93,167.93,13642.0,153.0519,153.0792,152.7155,152.7155,13642.0
2019-03-08 15:20:00,167.96,168.07,167.95,167.96,7849.0,152.7427,152.8428,152.7336,152.7427,7849.0
2019-03-08 15:25:00,167.98,168.16,167.89,168.0,8769.0,152.7609,152.9246,152.6791,152.7791,8769.0
2019-03-08 15:30:00,167.92,168.4,167.92,168.25,5109.0,152.7064,153.1429,152.7064,153.0065,5109.0
2019-03-08 15:35:00,168.25,168.26,168.0,168.23,6856.0,153.0065,153.0156,152.7791,152.9883,6856.0
2019-03-08 15:40:00,168.27,168.65,168.27,168.63,5731.0,153.0246,153.3702,153.0246,153.352,5731.0
2019-03-08 15:45:00,168.6,168.67,168.5,168.58,7178.0,153.3248,153.3884,153.2338,153.3066,7178.0
2019-03-08 15:50:00,168.65,168.83,168.57,168.8,16886.0,153.3702,153.5339,153.2975,153.5066,16886.0
2019-03-08 15:55:00,168.75,169.07,168.75,169.02,23774.0,153.4612,153.7522,153.4612,153.7067,23774.0
2019-03-11 09:30:00,169.12,169.21,168.91,169.15,9088.0,153.7976,153.8795,153.6067,153.8249,9088.0
2019-03-11 09:35:00,169.2,169.69,169.13,169.69,3518.0,153.8704,154.316,153.8067,154.316,3518.0
2019-03-11 09:40:00,169.95,170.22,169.95,170.21,1727.0,154.5524,154.798,154.5524,154.7889,1727.0
2019-03-11 09:45:00,169.9,170.13,169.61,169.65,4296.0,154.507,154.7161,154.2432,154.2796,4296.0
2019-03-11 09:50:00,169.67,169.93,169.6,169.93,2000.0,154.2978,154.5343,154.2342,154.5343,2000.0
2019-03-11 09:55:00,169.9,170.43,169.84,170.32,16985.0,154.507,154.989,154.4524,154.8889,16985.0
2019-03-11 10:00:00,170.22,170.4,170.0,170.33,4025.0,154.798,154.9617,154.5979,154.898,4025.0
2019-03-11 10:05:00,170.31,170.42,170.11,170.11,2400.0,154.8798,154.9799,154.6979,154.6979,2400.0
2019-03-11 10:10:00,170.09,170.16,169.81,170.14,5904.0,154.6798,154.7434,154.4251,154.7252,5904.0
2019-03-11 10:15:00,170.24,170.48,170.17,170.17,4967.0,154.8162,155.0344,154.7525,154.7525,4967.0
2019-03-11 10:20:00,170.04,170.32,170.01,170.17,2024.0,154.6343,154.8889,154.607,154.7525,2024.0
2019-03-11 10:25:00,170.14,170.29,170.11,170.13,2200.0,154.7252,154.8616,154.6979,154.7161,2200.0
2019-03-11 10:30:00,170.18,170.18,169.83,169.86,3243.0,154.7616,154.7616,154.4433,154.4706,3243.0
2019-03-11 10:35:00,169.9,170.16,169.9,170.16,1223.0,154.507,154.7434,154.507,154.7434,1223.0
2019-03-11 10:40:00,170.19,170.27,170.11,170.15,3700.0,154.7707,154.8434,154.6979,154.7343,3700.0
2019-03-11 10:45:00,170.17,170.68,170.17,170.68,2332.0,154.7525,155.2163,154.7525,155.2163,2332.0
2019-03-11 10:50:00,170.65,170.75,170.51,170.52,1704.0,155.189,155.28,155.0617,155.0708,1704.0
2019-03-11 10:55:00,170.41,170.47,170.33,170.44,600.0,154.9708,155.0253,154.898,154.998,600.0
2019-03-11 11:00:00,170.42,170.68,170.33,170.68,3500.0,154.9799,155.2163,154.898,155.2163,3500.0
2019-03-11 11:05:00,170.64,170.85,170.59,170.85,3100.0,155.1799,155.3709,155.1345,155.3709,3100.0
2019-03-11 11:10:00,170.72,170.72,170.53,170.53,1100.0,155.2527,155.2527,155.0799,155.0799,1100.0
2019-03-11 11:15:00,170.82,170.86,170.68,170.79,2434.0,155.3436,155.38,155.2163,155.3163,2434.0
2019-03-11 11:20:00,170.77,171.09,170.75,170.93,7400.0,155.2981,155.5892,155.28,155.4437,7400.0
2019-03-11 11:25:00,170.87,170.95,170.7,170.95,3300.0,155.3891,155.4618,155.2345,155.4618,3300.0
2019-03-11 11:30:00,170.87,170.9,170.67,170.78,12291.0,155.3891,155.4164,155.2072,155.3072,12291.0
2019-03-11 11:35:00,170.84,171.01,170.84,170.86,1724.0,155.3618,155.5164,155.3618,155.38,1724.0
2019-03-11 11:40:00,170.92,171.13,170.86,170.86,3703.0,155.4346,155.6255,155.38,155.38,3703.0
2019-03-11 11:45:00,170.86,170.88,170.65,170.7,5049.0,155.38,155.3982,155.189,155.2345,5049.0
2019-03-11 11:50:00,170.74,171.07,170.72,171.0,7531.0,155.2709,155.571,155.2527,155.5073,7531.0
2019-03-11 11:55:00,171.04,171.31,171.03,171.16,4622.0,155.5437,155.7892,155.5346,155.6528,4622.0
2019-03-11 12:00:00,171.16,171.26,171.11,171.25,5704.0,155.6528,155.7438,155.6073,155.7347,5704.0
2019-03-11 12:05:00,171.22,171.3,171.06,171.1,4390.0,155.7074,155.7801,155.5619,155.5982,4390.0
2019-03-11 12:10:00,171.08,171.08,170.92,170.99,3614.0,155.5801,155.5801,155.4346,155.4982,3614.0
2019-03-11 12:15:00,171.0,171.34,171.0,171.34,5307.0,155.5073,155.8165,155.5073,155.8165,5307.0
2019-03-11 12:20:00,171.39,171.4,171.18,171.21,2900.0,155.862,155.8711,155.671,155.6983,2900.0
2019-03-11 12:25:00,171.19,171.34,171.07,171.07,3084.0,155.6801,155.8165,155.571,155.571,3084.0
2019-03-11 12:30:00,171.06,171.35,171.06,171.2,3447.0,155.5619,155.8256,155.5619,155.6892,3447.0
2019-03-11 12:35:00,171.23,171.3,171.19,171.2,2690.0,155.7165,155.7801,155.6801,155.6892,2690.0
2019-03-11 12:40:00,171.26,171.34,171.1,171.17,5218.0,155.7438,155.8165,155.5982,155.6619,5218.0
2019-03-11 12:45:00,171.29,171.44,171.19,171.23,2013.0,155.771,155.9074,155.6801,155.7165,2013.0
2019-03-11 12:50:00,171.21,171.34,171.2,171.29,2500.0,155.6983,155.8165,155.6892,155.771,2500.0
2019-03-11 12:55:00,171.32,171.38,171.22,171.25,2513.0,155.7983,155.8529,155.7074,155.7347,2513.0
2019-03-11 13:00:00,171.29,171.44,171.29,171.44,1220.0,155.771,155.9074,155.771,155.9074,1220.0
2019-03-11 13:05:00,171.41,171.53,171.41,171.53,1827.0,155.8802,155.9893,155.8802,155.9893,1827.0
2019-03-11 13:10:00,171.55,171.55,171.4,171.51,2120.0,156.0075,156.0075,155.8711,155.9711,2120.0
2019-03-11 13:15:00,171.6,171.82,171.6,171.61,2711.0,156.0529,156.253,156.0529,156.062,2711.0
2019-03-11 13:20:00,171.65,171.7,171.61,171.62,1800.0,156.0984,156.1439,156.062,156.0711,1800.0
2019-03-11 13:25:00,171.55,171.63,171.55,171.55,1342.0,156.0075,156.0802,156.0075,156.0075,1342.0
2019-03-11 13:30:00,171.61,171.68,171.57,171.62,3700.0,156.062,156.1257,156.0257,156.0711,3700.0
2019-03-11 13:35:00,171.64,171.66,171.39,171.43,5034.0,156.0893,156.1075,155.862,155.8984,5034.0
2019-03-11 13:40:00,171.39,171.39,171.24,171.24,7451.0,155.862,155.862,155.7256,155.7256,7451.0
2019-03-11 13:45:00,171.3,171.37,171.26,171.27,4206.0,155.7801,155.8438,155.7438,155.7528,4206.0
2019-03-11 13:50:00,171.24,171.47,171.2,171.47,4336.0,155.7256,155.9347,155.6892,155.9347,4336.0
2019-03-11 13:55:00,171.37,171.48,171.26,171.48,5854.0,155.8438,155.9438,155.7438,155.9438,5854.0
2019-03-11 14:00:00,171.4,171.4,171.28,171.38,1400.0,155.8711,155.8711,155.7619,155.8529,1400.0
2019-03-11 14:05:00,171.44,171.46,171.25,171.25,2500.0,155.9074,155.9256,155.7347,155.7347,2500.0
2019-03-11 14:10:00,171.23,171.23,171.08,171.23,1708.0,155.7165,155.7165,155.5801,155.7165,1708.0
2019-03-11 14:15:00,171.27,171.28,171.16,171.23,3681.0,155.7528,155.7619,155.6528,155.7165,3681.0
2019-03-11 14:20:00,171.29,171.49,171.29,171.48,1258.0,155.771,155.9529,155.771,155.9438,1258.0
2019-03-11 14:25:00,171.47,171.5,171.39,171.48,1282.0,155.9347,155.962,155.862,155.9438,1282.0
2019-03-11 14:30:00,171.45,171.52,171.4,171.51,3536.0,155.9165,155.9802,155.8711,155.9711,3536.0
2019-03-11 14:35:00,171.47,171.54,171.35,171.52,1901.0,155.9347,155.9984,155.8256,155.9802,1901.0
2019-03-11 14:40:00,171.48,171.54,171.3,171.3,1760.0,155.9438,155.9984,155.7801,155.7801,1760.0
2019-03-11 14:45:00,171.28,171.29,171.12,171.15,7468.0,155.7619,155.771,155.6164,155.6437,7468.0
2019-03-11 14:50:00,171.14,171.25,171.08,171.12,2052.0,155.6346,155.7347,155.5801,155.6164,2052.0
2019-03-11 14:55:00,171.09,171.29,171.06,171.29,4766.0,155.5892,155.771,155.5619,155.771,4766.0
2019-03-11 15:00:00,171.25,171.28,171.2,171.28,2100.0,155.7347,155.7619,155.6892,155.7619,2100.0
2019-03-11 15:05:00,171.28,171.55,171.28,171.49,5110.0,155.7619,156.0075,155.7619,155.9529,5110.0
2019-03-11 15:10:00,171.49,171.53,171.4,171.47,5391.0,155.9529,155.9893,155.8711,155.9347,5391.0
2019-03-11 15:15:00,171.47,171.56,171.4,171.56,2284.0,155.9347,156.0166,155.8711,156.0166,2284.0
2019-03-11 15:20:00,171.59,171.73,171.59,171.7,2700.0,156.0439,156.1712,156.0439,156.1439,2700.0
2019-03-11 15:25:00,171.7,171.7,171.52,171.62,4700.0,156.1439,156.1439,155.9802,156.0711,4700.0
2019-03-11 15:30:00,171.59,171.91,171.53,171.88,8133.0,156.0439,156.3349,155.9893,156.3076,8133.0
2019-03-11 15:35:00,171.93,171.99,171.83,171.86,8869.0,156.3531,156.4076,156.2621,156.2894,8869.0
2019-03-11 15:40:00,171.85,172.0,171.83,172.0,10734.0,156.2803,156.4167,156.2621,156.4167,10734.0
2019-03-11 15:45:00,172.0,172.06,171.84,172.0,20653.0,156.4167,156.4713,156.2712,156.4167,20653.0
2019-03-11 15:50:00,172.0,172.08,171.88,172.07,21781.0,156.4167,156.4895,156.3076,156.4804,21781.0
2019-03-11 15:55:00,172.08,172.16,171.91,172.1,42256.0,156.4895,156.5622,156.3349,156.5076,42256.0
2019-03-12 09:30:00,172.36,172.68,172.0,172.4,8866.0,156.7441,157.0351,156.4167,156.7805,8866.0
2019-03-12 09:35:00,172.27,172.71,172.01,172.71,7100.0,156.6622,157.0624,156.4258,157.0624,7100.0
2019-03-12 09:40:00,172.49,172.58,171.89,171.99,4450.0,156.8623,156.9442,156.3167,156.4076,4450.0
2019-03-12 09:45:00,171.95,171.95,171.57,171.78,14970.0,156.3712,156.3712,156.0257,156.2166,14970.0
2019-03-12 09:50:00,171.69,172.07,171.54,172.03,2384.0,156.1348,156.4804,155.9984,156.444,2384.0
2019-03-12 09:55:00,171.93,172.47,171.79,171.81,19639.0,156.3531,156.8441,156.2257,156.2439,19639.0
2019-03-12 10:00:00,171.74,171.93,171.67,171.73,9312.0,156.1803,156.3531,156.1166,156.1712,9312.0
2019-03-12 10:05:00,171.82,171.82,171.32,171.53,14869.0,156.253,156.253,155.7983,155.9893,14869.0
2019-03-12 10:10:00,171.42,171.58,171.3,171.46,15083.0,155.8893,156.0348,155.7801,155.9256,15083.0
2019-03-12 10:15:00,171.45,172.0,171.3,171.85,4461.0,155.9165,156.4167,155.7801,156.2803,4461.0
2019-03-12 10:20:00,171.74,171.86,171.66,171.86,3100.0,156.1803,156.2894,156.1075,156.2894,3100.0
2019-03-12 10:25:00,171.96,171.96,171.77,171.81,1891.0,156.3803,156.3803,156.2075,156.2439,1891.0
2019-03-12 10:30:00,171.91,172.0,171.7,171.94,18618.0,156.3349,156.4167,156.1439,156.3621,18618.0
2019-03-12 10:35:00,171.89,171.95,171.64,171.91,5020.0,156.3167,156.3712,156.0893,156.3349,5020.0
2019-03-12 10:40:00,171.88,171.97,171.55,171.55,3659.0,156.3076,156.3894,156.0075,156.0075,3659.0
2019-03-12 10:45:00,171.61,171.96,171.55,171.96,4400.0,156.062,156.3803,156.0075,156.3803,4400.0
2019-03-12 10:50:00,172.0,172.29,172.0,172.29,12460.0,156.4167,156.6804,156.4167,156.6804,12460.0
2019-03-12 10:55:00,172.28,172.38,172.17,172.19,3900.0,156.6713,156.7623,156.5713,156.5895,3900.0
2019-03-12 11:00:00,172.13,172.16,171.75,171.75,2800.0,156.5349,156.5622,156.1894,156.1894,2800.0
2019-03-12 11:05:00,171.88,171.93,171.74,171.87,5000.0,156.3076,156.3531,156.1803,156.2985,5000.0
2019-03-12 11:10:00,171.88,171.88,171.26,171.3,8465.0,156.3076,156.3076,155.7438,155.7801,8465.0
2019-03-12 11:15:00,171.35,171.56,171.29,171.56,5001.0,155.8256,156.0166,155.771,156.0166,5001.0
2019-03-12 11:20:00,171.44,171.48,171.18,171.18,2700.0,155.9074,155.9438,155.671,155.671,2700.0
2019-03-12 11:25:00,171.18,171.45,171.07,171.36,11908.0,155.671,155.9165,155.571,155.8347,11908.0
2019-03-12 11:30:00,171.3,171.4,171.24,171.31,2403.0,155.7801,155.8711,155.7256,155.7892,2403.0
2019-03-12 11:35:00,171.29,171.76,171.29,171.74,3935.0,155.771,156.1985,155.771,156.1803,3935.0
2019-03-12 11:40:00,171.7,171.93,171.69,171.93,2049.0,156.1439,156.3531,156.1348,156.3531,2049.0
2019-03-12 11:45:00,171.88,171.88,171.78,171.81,1920.0,156.3076,156.3076,156.2166,156.2439,1920.0
2019-03-12 11:50:00,171.78,172.24,171.76,172.08,5309.0,156.2166,156.635,156.1985,156.4895,5309.0
2019-03-12 11:55:00,172.07,172.14,171.98,172.12,4273.0,156.4804,156.544,156.3985,156.5258,4273.0
2019-03-12 12:00:00,172.06,172.06,171.71,171.77,2700.0,156.4713,156.4713,156.153,156.2075,2700.0
2019-03-12 12:05:00,171.79,171.85,171.69,171.69,4555.0,156.2257,156.2803,156.1348,156.1348,4555.0
2019-03-12 12:10:00,171.74,171.83,171.62,171.69,3515.0,156.1803,156.2621,156.0711,156.1348,3515.0
2019-03-12 12:15:00,171.64,171.68,171.51,171.6,4300.0,156.0893,156.1257,155.9711,156.0529,4300.0
2019-03-12 12:20:00,171.52,171.53,171.41,171.52,1900.0,155.9802,155.9893,155.8802,155.9802,1900.0
2019-03-12 12:25:00,171.54,171.63,171.44,171.59,2386.0,155.9984,156.0802,155.9074,156.0439,2386.0
2019-03-12 12:30:00,171.53,171.53,171.46,171.51,900.0,155.9893,155.9893,155.9256,155.9711,900.0
2019-03-12 12:35:00,171.48,171.6,171.46,171.56,2633.0,155.9438,156.0529,155.9256,156.0166,2633.0
2019-03-12 12:40:00,171.61,171.71,171.57,171.57,1237.0,156.062,156.153,156.0257,156.0257,1237.0
2019-03-12 12:45:00,171.57,171.59,171.48,171.49,2688.0,156.0257,156.0439,155.9438,155.9529,2688.0
2019-03-12 12:50:00,171.43,171.46,171.33,171.46,2200.0,155.8984,155.9256,155.8074,155.9256,2200.0
2019-03-12 12:55:00,171.46,171.55,171.44,171.51,1400.0,155.9256,156.0075,155.9074,155.9711,1400.0
2019-03-12 13:00:00,171.51,171.57,171.33,171.36,3508.0,155.9711,156.0257,155.8074,155.8347,3508.0
2019-03-12 13:05:00,171.32,171.55,171.29,171.55,2314.0,155.7983,156.0075,155.771,156.0075,2314.0
2019-03-12 13:10:00,171.53,171.53,171.43,171.52,1345.0,155.9893,155.9893,155.8984,155.9802,1345.0
2019-03-12 13:15:00,171.45,171.45,171.34,171.42,1549.0,155.9165,155.9165,155.8165,155.8893,1549.0
2019-03-12 13:20:00,171.42,171.53,171.39,171.53,2000.0,155.8893,155.9893,155.862,155.9893,2000.0
2019-03-12 13:25:00,171.57,171.63,171.49,171.54,2105.0,156.0257,156.0802,155.9529,155.9984,2105.0
2019-03-12 13:30:00,171.55,171.59,171.36,171.45,3614.0,156.0075,156.0439,155.8347,155.9165,3614.0
2019-03-12 13:35:00,171.41,171.49,171.38,171.48,2572.0,155.8802,155.9529,155.8529,155.9438,2572.0
2019-03-12 13:40:00,171.49,171.6,171.44,171.6,2400.0,155.9529,156.0529,155.9074,156.0529,2400.0
2019-03-12 13:45:00,171.61,171.8,171.55,171.77,3000.0,156.062,156.2348,156.0075,156.2075,3000.0
2019-03-12 13:50:00,171.71,171.87,171.67,171.77,4627.0,156.153,156.2985,156.1166,156.2075,4627.0
2019-03-12 13:55:00,171.79,171.81,171.68,171.75,3511.0,156.2257,156.2439,156.1257,156.1894,3511.0
2019-03-12 14:00:00,171.75,171.8,171.71,171.78,2431.0,156.1894,156.2348,156.153,156.2166,2431.0
2019-03-12 14:05:00,171.79,171.8,171.6,171.6,4723.0,156.2257,156.2348,156.0529,156.0529,4723.0
2019-03-12 14:10:00,171.6,171.64,171.51,171.64,4639.0,156.0529,156.0893,155.9711,156.0893,4639.0
2019-03-12 14:15:00,171.61,171.63,171.56,171.61,7197.0,156.062,156.0802,156.0166,156.062,7197.0
2019-03-12 14:20:00,171.58,171.6,171.37,171.41,9508.0,156.0348,156.0529,155.8438,155.8802,9508.0
2019-03-12 14:25:00,171.38,171.4,171.3,171.35,4700.0,155.8529,155.8711,155.7801,155.8256,4700.0
2019-03-12 14:30:00,171.37,171.55,171.37,171.55,1701.0,155.8438,156.0075,155.8438,156.0075,1701.0
2019-03-12 14:35:00,171.57,171.59,171.37,171.45,5240.0,156.0257,156.0439,155.8438,155.9165,5240.0
2019-03-12 14:40:00,171.4,171.4,171.26,171.27,3100.0,155.8711,155.8711,155.7438,155.7528,3100.0
2019-03-12 14:45:00,171.24,171.4,171.23,171.23,9342.0,155.7256,155.8711,155.7165,155.7165,9342.0
2019-03-12 14:50:00,171.28,171.3,171.12,171.3,5402.0,155.7619,155.7801,155.6164,155.7801,5402.0
2019-03-12 14:55:00,171.31,171.38,171.15,171.22,5223.0,155.7892,155.8529,155.6437,155.7074,5223.0
2019-03-12 15:00:00,171.23,171.23,171.04,171.19,9105.0,155.7165,155.7165,155.5437,155.6801,9105.0
2019-03-12 15:05:00,171.21,171.28,171.15,171.28,6436.0,155.6983,155.7619,155.6437,155.7619,6436.0
2019-03-12 15:10:00,171.27,171.27,171.03,171.05,4728.0,155.7528,155.7528,155.5346,155.5528,4728.0
2019-03-12 15:15:00,171.03,171.05,170.86,170.92,6338.0,155.5346,155.5528,155.38,155.4346,6338.0
2019-03-12 15:20:00,170.96,171.11,170.86,171.11,9464.0,155.4709,155.6073,155.38,155.6073,9464.0
2019-03-12 15:25:00,171.1,171.39,171.08,171.19,6761.0,155.5982,155.862,155.5801,155.6801,6761.0
2019-03-12 15:30:00,171.19,171.22,171.1,171.2,9480.0,155.6801,155.7074,155.5982,155.6892,9480.0
2019-03-12 15:35:00,171.17,171.17,170.95,171.08,7600.0,155.6619,155.6619,155.4618,155.5801,7600.0
2019-03-12 15:40:00,171.03,171.18,171.03,171.17,10926.0,155.5346,155.671,155.5346,155.6619,10926.0
2019-03-12 15:45:00,171.17,171.29,171.04,171.04,11080.0,155.6619,155.771,155.5437,155.5437,11080.0
2019-03-12 15:50:00,171.07,171.19,171.01,171.02,20145.0,155.571,155.6801,155.5164,155.5255,20145.0
2019-03-12 15:55:00,170.99,171.12,170.83,171.06,33459.0,155.4982,155.6164,155.3527,155.5619,33459.0
2019-03-13 09:30:00,171.59,171.59,169.48,170.43,30772.0,156.0439,156.0439,154.125,154.989,30772.0
2019-03-13 09:35:00,170.52,171.57,170.49,171.34,7300.0,155.0708,156.0257,155.0435,155.8165,7300.0
2019-03-13 09:40:00,171.27,171.27,170.86,170.97,8700.0,155.7528,155.7528,155.38,155.48,8700.0
2019-03-13 09:45:00,171.02,171.29,170.84,171.28,17289.0,155.5255,155.771,155.3618,155.7619,17289.0
2019-03-13 09:50:00,171.35,171.79,171.31,171.78,9363.0,155.8256,156.2257,155.7892,156.2166,9363.0
2019-03-13 09:55:00,171.79,171.93,171.63,171.77,6700.0,156.2257,156.3531,156.0802,156.2075,6700.0
2019-03-13 10:00:00,171.8,171.96,171.7,171.78,34855.0,156.2348,156.3803,156.1439,156.2166,34855.0
2019-03-13 10:05:00,171.83,172.5,171.83,172.47,32929.0,156.2621,156.8714,156.2621,156.8441,32929.0
2019-03-13 10:10:00,172.45,172.67,171.75,171.95,59817.0,156.8259,157.026,156.1894,156.3712,59817.0
2019-03-13 10:15:00,171.95,172.1,171.72,171.94,10629.0,156.3712,156.5076,156.1621,156.3621,10629.0
2019-03-13 10:20:00,171.9,172.12,171.85,172.02,6200.0,156.3258,156.5258,156.2803,156.4349,6200.0
2019-03-13 10:25:00,171.96,172.06,171.61,171.96,14106.0,156.3803,156.4713,156.062,156.3803,14106.0
2019-03-13 10:30:00,172.03,172.16,171.97,171.97,26950.0,156.444,156.5622,156.3894,156.3894,26950.0
2019-03-13 10:35:00,171.94,172.03,171.84,171.95,12233.0,156.3621,156.444,156.2712,156.3712,12233.0
2019-03-13 10:40:00,171.97,172.05,171.74,171.86,3400.0,156.3894,156.4622,156.1803,156.2894,3400.0
2019-03-13 10:45:00,171.85,171.9,171.6,171.78,18979.0,156.2803,156.3258,156.0529,156.2166,18979.0
2019-03-13 10:50:00,171.78,172.07,171.67,172.07,12892.0,156.2166,156.4804,156.1166,156.4804,12892.0
2019-03-13 10:55:00,172.17,172.19,172.01,172.1,3100.0,156.5713,156.5895,156.4258,156.5076,3100.0
2019-03-13 11:00:00,172.1,172.46,172.06,172.28,9085.0,156.5076,156.835,156.4713,156.6713,9085.0
2019-03-13 11:05:00,172.32,172.41,172.17,172.39,2661.0,156.7077,156.7896,156.5713,156.7714,2661.0
2019-03-13 11:10:00,172.31,172.5,172.27,172.5,7000.0,156.6986,156.8714,156.6622,156.8714,7000.0
2019-03-13 11:15:00,172.49,172.77,172.48,172.51,2603.0,156.8623,157.1169,156.8532,156.8805,2603.0
2019-03-13 11:20:00,172.52,172.55,172.4,172.46,2675.0,156.8896,156.9169,156.7805,156.835,2675.0
2019-03-13 11:25:00,172.47,172.61,172.38,172.43,4423.0,156.8441,156.9714,156.7623,156.8078,4423.0
2019-03-13 11:30:00,172.46,172.66,172.46,172.62,4249.0,156.835,157.0169,156.835,156.9805,4249.0
2019-03-13 11:35:00,172.6,172.75,172.54,172.66,5151.0,156.9623,157.0988,156.9078,157.0169,5151.0
2019-03-13 11:40:00,172.63,172.64,172.49,172.58,5450.0,156.9896,156.9987,156.8623,156.9442,5450.0
2019-03-13 11:45:00,172.62,172.62,172.32,172.39,3625.0,156.9805,156.9805,156.7077,156.7714,3625.0
2019-03-13 11:50:00,172.4,172.52,172.32,172.52,3582.0,156.7805,156.8896,156.7077,156.8896,3582.0
2019-03-13 11:55:00,172.55,172.67,172.54,172.56,1905.0,156.9169,157.026,156.9078,156.926,1905.0
2019-03-13 12:00:00,172.56,172.84,172.48,172.83,4310.0,156.926,157.1806,156.8532,157.1715,4310.0
2019-03-13 12:05:00,172.87,172.87,172.62,172.62,3267.0,157.2079,157.2079,156.9805,156.9805,3267.0
2019-03-13 12:10:00,172.64,172.97,172.62,172.9,20525.0,156.9987,157.2988,156.9805,157.2352,20525.0
2019-03-13 12:15:00,172.93,173.08,172.65,172.65,28040.0,157.2625,157.3989,157.0078,157.0078,28040.0
2019-03-13 12:20:00,172.63,172.64,172.34,172.63,7754.0,156.9896,156.9987,156.7259,156.9896,7754.0
2019-03-13 12:25:00,172.64,172.96,172.57,172.71,17348.0,156.9987,157.2897,156.9351,157.0624,17348.0
2019-03-13 12:30:00,172.65,172.7,172.59,172.69,4332.0,157.0078,157.0533,156.9533,157.0442,4332.0
2019-03-13 12:35:00,172.66,172.66,172.44,172.47,20114.0,157.0169,157.0169,156.8168,156.8441,20114.0
2019-03-13 12:40:00,172.49,172.92,172.45,172.92,9741.0,156.8623,157.2534,156.8259,157.2534,9741.0
2019-03-13 12:45:00,172.95,172.96,172.81,172.86,2632.0,157.2806,157.2897,157.1533,157.1988,2632.0
2019-03-13 12:50:00,172.94,173.02,172.86,172.87,2832.0,157.2715,157.3443,157.1988,157.2079,2832.0
2019-03-13 12:55:00,172.83,173.06,172.83,173.06,1500.0,157.1715,157.3807,157.1715,157.3807,1500.0
2019-03-13 13:00:00,173.03,173.17,173.01,173.16,6277.0,157.3534,157.4807,157.3352,157.4716,6277.0
2019-03-13 13:05:00,173.11,173.13,172.99,172.99,1730.0,157.4261,157.4443,157.317,157.317,1730.0
2019-03-13 13:10:00,172.97,173.15,172.97,173.15,1900.0,157.2988,157.4625,157.2988,157.4625,1900.0
2019-03-13 13:15:00,173.14,173.17,173.11,173.11,1682.0,157.4534,157.4807,157.4261,157.4261,1682.0
2019-03-13 13:20:00,173.13,173.13,173.06,173.09,911.0,157.4443,157.4443,157.3807,157.408,911.0
2019-03-13 13:25:00,173.02,173.11,173.02,173.1,1803.0,157.3443,157.4261,157.3443,157.417,1803.0
2019-03-13 13:30:00,173.07,173.21,173.06,173.15,7900.0,157.3898,157.5171,157.3807,157.4625,7900.0
2019-03-13 13:35:00,173.13,173.3,173.1,173.27,3677.0,157.4443,157.5989,157.417,157.5716,3677.0
2019-03-13 13:40:00,173.24,173.24,172.93,172.93,900.0,157.5444,157.5444,157.2625,157.2625,900.0
2019-03-13 13:45:00,172.95,172.95,172.78,172.95,3060.0,157.2806,157.2806,157.126,157.2806,3060.0
2019-03-13 13:50:00,172.97,173.01,172.96,173.0,1804.0,157.2988,157.3352,157.2897,157.3261,1804.0
2019-03-13 13:55:00,173.05,173.14,173.04,173.14,1300.0,157.3716,157.4534,157.3625,157.4534,1300.0
2019-03-13 14:00:00,173.2,173.31,173.2,173.31,1614.0,157.508,157.608,157.508,157.608,1614.0
2019-03-13 14:05:00,173.37,173.44,173.36,173.36,1700.0,157.6626,157.7262,157.6535,157.6535,1700.0
2019-03-13 14:10:00,173.33,173.33,173.25,173.25,1857.0,157.6262,157.6262,157.5535,157.5535,1857.0
2019-03-13 14:15:00,173.25,173.31,173.21,173.31,3084.0,157.5535,157.608,157.5171,157.608,3084.0
2019-03-13 14:20:00,173.3,173.34,173.26,173.26,3592.0,157.5989,157.6353,157.5626,157.5626,3592.0
2019-03-13 14:25:00,173.3,173.57,173.3,173.41,5986.0,157.5989,157.8445,157.5989,157.699,5986.0
2019-03-13 14:30:00,173.38,173.38,172.9,172.95,8139.0,157.6717,157.6717,157.2352,157.2806,8139.0
2019-03-13 14:35:00,172.95,173.27,172.91,173.27,8729.0,157.2806,157.5716,157.2443,157.5716,8729.0
2019-03-13 14:40:00,173.33,173.33,173.14,173.25,8980.0,157.6262,157.6262,157.4534,157.5535,8980.0
2019-03-13 14:45:00,173.19,173.23,172.8,172.93,27017.0,157.4989,157.5353,157.1442,157.2625,27017.0
2019-03-13 14:50:00,172.93,172.94,172.64,172.75,23018.0,157.2625,157.2715,156.9987,157.0988,23018.0
2019-03-13 14:55:00,172.68,172.72,172.57,172.66,4800.0,157.0351,157.0715,156.9351,157.0169,4800.0
2019-03-13 15:00:00,172.64,172.88,172.54,172.78,27300.0,156.9987,157.217,156.9078,157.126,27300.0
2019-03-13 15:05:00,172.75,172.8,172.51,172.55,5630.0,157.0988,157.1442,156.8805,156.9169,5630.0
2019-03-13 15:10:00,172.52,172.61,172.2,172.21,11633.0,156.8896,156.9714,156.5986,156.6077,11633.0
2019-03-13 15:15:00,172.22,172.52,172.21,172.34,6400.0,156.6168,156.8896,156.6077,156.7259,6400.0
2019-03-13 15:20:00,172.34,172.43,172.05,172.25,23428.0,156.7259,156.8078,156.4622,156.6441,23428.0
2019-03-13 15:25:00,172.21,172.38,172.17,172.34,4100.0,156.6077,156.7623,156.5713,156.7259,4100.0
2019-03-13 15:30:00,172.24,172.57,172.24,172.57,7429.0,156.635,156.9351,156.635,156.9351,7429.0
2019-03-13 15:35:00,172.54,172.65,172.52,172.6,6296.0,156.9078,157.0078,156.8896,156.9623,6296.0
2019-03-13 15:40:00,172.56,172.56,172.4,172.42,14549.0,156.926,156.926,156.7805,156.7987,14549.0
2019-03-13 15:45:00,172.44,172.61,172.3,172.31,12433.0,156.8168,156.9714,156.6895,156.6986,12433.0
2019-03-13 15:50:00,172.32,172.52,172.31,172.46,21146.0,156.7077,156.8896,156.6986,156.835,21146.0
2019-03-13 15:55:00,172.48,172.67,172.45,172.6,40003.0,156.8532,157.026,156.8259,156.9623,40003.0
2019-03-14 09:30:00,171.8,172.07,171.15,171.3,15815.0,156.2348,156.4804,155.6437,155.7801,15815.0
2019-03-14 09:35:00,171.22,171.86,171.22,171.65,3168.0,155.7074,156.2894,155.7074,156.0984,3168.0
2019-03-14 09:40:00,171.75,171.75,171.09,171.14,4200.0,156.1894,156.1894,155.5892,155.6346,4200.0
2019-03-14 09:45:00,171.26,171.39,170.97,170.97,4200.0,155.7438,155.862,155.48,155.48,4200.0
2019-03-14 09:50:00,170.95,171.13,170.86,171.06,3900.0,155.4618,155.6255,155.38,155.5619,3900.0
2019-03-14 09:55:00,171.02,171.02,170.72,170.88,3958.0,155.5255,155.5255,155.2527,155.3982,3958.0
2019-03-14 10:00:00,170.95,171.03,170.75,170.78,3000.0,155.4618,155.5346,155.28,155.3072,3000.0
2019-03-14 10:05:00,170.71,170.75,170.37,170.37,7377.0,155.2436,155.28,154.9344,154.9344,7377.0
2019-03-14 10:10:00,170.49,170.6,170.39,170.42,1350.0,155.0435,155.1435,154.9526,154.9799,1350.0
2019-03-14 10:15:00,170.45,170.45,170.25,170.38,8914.0,155.0071,155.0071,154.8253,154.9435,8914.0
2019-03-14 10:20:00,170.58,170.58,170.39,170.39,2912.0,155.1254,155.1254,154.9526,154.9526,2912.0
2019-03-14 10:25:00,170.34,170.47,170.19,170.19,8698.0,154.9071,155.0253,154.7707,154.7707,8698.0
2019-03-14 10:30:00,170.25,170.77,170.11,170.53,21260.0,154.8253,155.2981,154.6979,155.0799,21260.0
2019-03-14 10:35:00,170.4,170.72,170.26,170.53,14421.0,154.9617,155.2527,154.8344,155.0799,14421.0
2019-03-14 10:40:00,170.54,170.62,170.35,170.52,45887.0,155.089,155.1617,154.9162,155.0708,45887.0
2019-03-14 10:45:00,170.54,170.64,170.23,170.23,14352.0,155.089,155.1799,154.8071,154.8071,14352.0
2019-03-14 10:50:00,170.23,170.28,170.03,170.16,6107.0,154.8071,154.8525,154.6252,154.7434,6107.0
2019-03-14 10:55:00,170.13,170.22,170.0,170.14,3959.0,154.7161,154.798,154.5979,154.7252,3959.0
2019-03-14 11:00:00,170.13,170.22,169.9,169.91,4444.0,154.7161,154.798,154.507,154.5161,4444.0
2019-03-14 11:05:00,169.91,170.3,169.9,170.15,13040.0,154.5161,154.8707,154.507,154.7343,13040.0
2019-03-14 11:10:00,170.08,170.38,170.08,170.37,6045.0,154.6707,154.9435,154.6707,154.9344,6045.0
2019-03-14 11:15:00,170.4,170.54,170.36,170.4,9128.0,154.9617,155.089,154.9253,154.9617,9128.0
2019-03-14 11:20:00,170.42,170.53,170.42,170.47,3901.0,154.9799,155.0799,154.9799,155.0253,3901.0
2019-03-14 11:25:00,170.45,170.51,170.31,170.37,15080.0,155.0071,155.0617,154.8798,154.9344,15080.0
2019-03-14 11:30:00,170.36,170.5,170.35,170.45,10075.0,154.9253,155.0526,154.9162,155.0071,10075.0
2019-03-14 11:35:00,170.5,170.5,170.26,170.33,5438.0,155.0526,155.0526,154.8344,154.898,5438.0
2019-03-14 11:40:00,170.28,170.43,170.21,170.43,4950.0,154.8525,154.989,154.7889,154.989,4950.0
2019-03-14 11:45:00,170.51,170.66,170.45,170.59,2058.0,155.0617,155.1981,155.0071,155.1345,2058.0
2019-03-14 11:50:00,170.6,170.75,170.56,170.67,5283.0,155.1435,155.28,155.1072,155.2072,5283.0
2019-03-14 11:55:00,170.68,170.68,170.43,170.43,3601.0,155.2163,155.2163,154.989,154.989,3601.0
2019-03-14 12:00:00,170.42,170.47,170.37,170.43,8891.0,154.9799,155.0253,154.9344,154.989,8891.0
2019-03-14 12:05:00,170.43,170.55,170.36,170.51,14273.0,154.989,155.0981,154.9253,155.0617,14273.0
2019-03-14 12:10:00,170.5,170.54,170.35,170.41,6378.0,155.0526,155.089,154.9162,154.9708,6378.0
2019-03-14 12:15:00,170.41,170.65,170.4,170.61,5012.0,154.9708,155.189,154.9617,155.1526,5012.0
2019-03-14 12:20:00,170.61,170.61,170.42,170.47,3462.0,155.1526,155.1526,154.9799,155.0253,3462.0
2019-03-14 12:25:00,170.44,170.51,170.42,170.47,4692.0,154.998,155.0617,154.9799,155.0253,4692.0
2019-03-14 12:30:00,170.48,170.56,170.45,170.45,10385.0,155.0344,155.1072,155.0071,155.0071,10385.0
2019-03-14 12:35:00,170.41,170.46,170.41,170.42,1814.0,154.9708,155.0162,154.9708,154.9799,1814.0
2019-03-14 12:40:00,170.45,170.5,170.44,170.48,2018.0,155.0071,155.0526,154.998,155.0344,2018.0
2019-03-14 12:45:00,170.47,170.51,170.46,170.49,2556.0,155.0253,155.0617,155.0162,155.0435,2556.0
2019-03-14 12:50:00,170.45,170.47,170.38,170.4,7924.0,155.0071,155.0253,154.9435,154.9617,7924.0
2019-03-14 12:55:00,170.42,170.51,170.36,170.51,17468.0,154.9799,155.0617,154.9253,155.0617,17468.0
2019-03-14 13:00:00,170.47,170.55,170.34,170.34,8696.0,155.0253,155.0981,154.9071,154.9071,8696.0
2019-03-14 13:05:00,170.3,170.4,170.24,170.4,5640.0,154.8707,154.9617,154.8162,154.9617,5640.0
2019-03-14 13:10:00,170.38,170.38,170.27,170.28,4804.0,154.9435,154.9435,154.8434,154.8525,4804.0
2019-03-14 13:15:00,170.24,170.35,170.21,170.21,14499.0,154.8162,154.9162,154.7889,154.7889,14499.0
2019-03-14 13:20:00,170.21,170.33,170.17,170.19,5955.0,154.7889,154.898,154.7525,154.7707,5955.0
2019-03-14 13:25:00,170.19,170.28,170.18,170.24,7419.0,154.7707,154.8525,154.7616,154.8162,7419.0
2019-03-14 13:30:00,170.27,170.31,170.17,170.23,3893.0,154.8434,154.8798,154.7525,154.8071,3893.0
2019-03-14 13:35:00,170.26,170.26,170.09,170.18,7204.0,154.8344,154.8344,154.6798,154.7616,7204.0
2019-03-14 13:40:00,170.11,170.11,169.84,169.85,8985.0,154.6979,154.6979,154.4524,154.4615,8985.0
2019-03-14 13:45:00,169.86,170.01,169.86,169.99,2671.0,154.4706,154.607,154.4706,154.5888,2671.0
2019-03-14 13:50:00,169.96,169.96,169.79,169.82,2419.0,154.5615,154.5615,154.4069,154.4342,2419.0
2019-03-14 13:55:00,169.82,170.05,169.78,170.01,3188.0,154.4342,154.6434,154.3978,154.607,3188.0
2019-03-14 14:00:00,170.05,170.05,169.89,169.95,3510.0,154.6434,154.6434,154.4979,154.5524,3510.0
2019-03-14 14:05:00,169.95,170.02,169.87,169.87,2129.0,154.5524,154.6161,154.4797,154.4797,2129.0
2019-03-14 14:10:00,169.87,169.87,169.79,169.81,5838.0,154.4797,154.4797,154.4069,154.4251,5838.0
2019-03-14 14:15:00,169.81,169.94,169.79,169.94,2854.0,154.4251,154.5433,154.4069,154.5433,2854.0
2019-03-14 14:20:00,169.94,170.07,169.94,170.06,4915.0,154.5433,154.6616,154.5433,154.6525,4915.0
2019-03-14 14:25:00,170.12,170.18,170.1,170.11,2736.0,154.707,154.7616,154.6888,154.6979,2736.0
2019-03-14 14:30:00,170.1,170.1,169.84,169.88,2900.0,154.6888,154.6888,154.4524,154.4888,2900.0
2019-03-14 14:35:00,169.87,169.93,169.76,169.76,4518.0,154.4797,154.5343,154.3797,154.3797,4518.0
2019-03-14 14:40:00,169.74,169.9,169.74,169.85,3560.0,154.3615,154.507,154.3615,154.4615,3560.0
2019-03-14 14:45:00,169.85,169.85,169.74,169.75,4170.0,154.4615,154.4615,154.3615,154.3706,4170.0
2019-03-14 14:50:00,169.71,169.82,169.65,169.66,4461.0,154.3342,154.4342,154.2796,154.2887,4461.0
2019-03-14 14:55:00,169.61,169.81,169.61,169.78,3004.0,154.2432,154.4251,154.2432,154.3978,3004.0
2019-03-14 15:00:00,169.8,170.0,169.78,170.0,5163.0,154.416,154.5979,154.3978,154.5979,5163.0
2019-03-14 15:05:00,169.97,170.1,169.97,170.03,3511.0,154.5706,154.6888,154.5706,154.6252,3511.0
2019-03-14 15:10:00,170.03,170.04,169.88,169.95,6873.0,154.6252,154.6343,154.4888,154.5524,6873.0
2019-03-14 15:15:00,169.96,170.0,169.81,169.81,3190.0,154.5615,154.5979,154.4251,154.4251,3190.0
2019-03-14 15:20:00,169.8,169.89,169.78,169.81,6492.0,154.416,154.4979,154.3978,154.4251,6492.0
2019-03-14 15:25:00,169.89,170.08,169.89,170.07,1996.0,154.4979,154.6707,154.4979,154.6616,1996.0
2019-03-14 15:30:00,170.1,170.11,170.0,170.05,10024.0,154.6888,154.6979,154.5979,154.6434,10024.0
2019-03-14 15:35:00,170.03,170.3,170.02,170.27,5845.0,154.6252,154.8707,154.6161,154.8434,5845.0
2019-03-14 15:40:00,170.3,170.32,170.25,170.25,11035.0,154.8707,154.8889,154.8253,154.8253,11035.0
2019-03-14 15:45:00,170.26,170.31,170.08,170.19,22033.0,154.8344,154.8798,154.6707,154.7707,22033.0
2019-03-14 15:50:00,170.22,170.26,170.13,170.14,19852.0,154.798,154.8344,154.7161,154.7252,19852.0
2019-03-14 15:55:00,170.12,170.13,169.94,169.99,51678.0,154.707,154.7161,154.5433,154.5888,51678.0
2019-03-15 09:30:00,169.96,170.34,169.91,170.21,143773.0,154.5615,154.9071,154.5161,154.7889,143773.0
2019-03-15 09:35:00,170.51,170.79,170.26,170.47,11800.0,155.0617,155.3163,154.8344,155.0253,11800.0
2019-03-15 09:40:00,170.62,171.0,170.62,170.74,17731.0,155.1617,155.5073,155.1617,155.2709,17731.0
2019-03-15 09:45:00,170.86,171.45,170.86,171.45,10121.0,155.38,155.9165,155.38,155.9165,10121.0
2019-03-15 09:50:00,171.42,171.74,171.09,171.09,6016.0,155.8893,156.1803,155.5892,155.5892,6016.0
2019-03-15 09:55:00,171.14,171.21,170.88,170.9,13670.0,155.6346,155.6983,155.3982,155.4164,13670.0
2019-03-15 10:00:00,170.95,171.02,170.62,170.77,12601.0,155.4618,155.5255,155.1617,155.2981,12601.0
2019-03-15 10:05:00,170.62,170.68,170.22,170.23,3947.0,155.1617,155.2163,154.798,154.8071,3947.0
2019-03-15 10:10:00,170.24,170.48,170.15,170.26,13516.0,154.8162,155.0344,154.7343,154.8344,13516.0
2019-03-15 10:15:00,170.16,170.47,170.09,170.47,2948.0,154.7434,155.0253,154.6798,155.0253,2948.0
2019-03-15 10:20:00,170.47,170.61,170.15,170.15,3653.0,155.0253,155.1526,154.7343,154.7343,3653.0
2019-03-15 10:25:00,170.21,170.37,170.14,170.37,3085.0,154.7889,154.9344,154.7252,154.9344,3085.0
2019-03-15 10:30:00,170.45,170.45,170.21,170.21,3454.0,155.0071,155.0071,154.7889,154.7889,3454.0
2019-03-15 10:35:00,170.31,170.39,170.17,170.17,4564.0,154.8798,154.9526,154.7525,154.7525,4564.0
2019-03-15 10:40:00,170.21,170.26,170.08,170.09,2900.0,154.7889,154.8344,154.6707,154.6798,2900.0
2019-03-15 10:45:00,170.15,170.22,170.0,170.04,3500.0,154.7343,154.798,154.5979,154.6343,3500.0
2019-03-15 10:50:00,170.08,170.17,169.99,170.03,8890.0,154.6707,154.7525,154.5888,154.6252,8890.0
2019-03-15 10:55:00,170.11,170.22,170.11,170.22,3905.0,154.6979,154.798,154.6979,154.798,3905.0
2019-03-15 11:00:00,170.27,170.57,170.19,170.49,4200.0,154.8434,155.1163,154.7707,155.0435,4200.0
2019-03-15 11:05:00,170.53,170.6,170.48,170.56,3101.0,155.0799,155.1435,155.0344,155.1072,3101.0
2019-03-15 11:10:00,170.54,170.54,170.23,170.41,3745.0,155.089,155.089,154.8071,154.9708,3745.0
2019-03-15 11:15:00,170.48,170.52,170.35,170.49,1966.0,155.0344,155.0708,154.9162,155.0435,1966.0
2019-03-15 11:20:00,170.47,170.49,170.24,170.45,4706.0,155.0253,155.0435,154.8162,155.0071,4706.0
2019-03-15 11:25:00,170.46,170.46,170.23,170.23,3598.0,155.0162,155.0162,154.8071,154.8071,3598.0
2019-03-15 11:30:00,170.25,170.36,170.04,170.19,6982.0,154.8253,154.9253,154.6343,154.7707,6982.0
2019-03-15 11:35:00,170.17,170.17,170.05,170.1,6182.0,154.7525,154.7525,154.6434,154.6888,6182.0
2019-03-15 11:40:00,170.05,170.24,170.02,170.19,13220.0,154.6434,154.8162,154.6161,154.7707,13220.0
2019-03-15 11:45:00,170.27,170.65,170.23,170.62,3914.0,154.8434,155.189,154.8071,155.1617,3914.0
2019-03-15 11:50:00,170.72,170.79,170.69,170.79,1700.0,155.2527,155.3163,155.2254,155.3163,1700.0
2019-03-15 11:55:00,170.73,170.78,170.61,170.68,3569.0,155.2618,155.3072,155.1526,155.2163,3569.0
2019-03-15 12:00:00,170.63,170.8,170.63,170.71,3500.0,155.1708,155.3254,155.1708,155.2436,3500.0
2019-03-15 12:05:00,170.72,170.87,170.65,170.87,2500.0,155.2527,155.3891,155.189,155.3891,2500.0
2019-03-15 12:10:00,170.84,171.0,170.84,170.87,2900.0,155.3618,155.5073,155.3618,155.3891,2900.0
2019-03-15 12:15:00,170.85,171.11,170.85,171.11,2300.0,155.3709,155.6073,155.3709,155.6073,2300.0
2019-03-15 12:20:00,171.11,171.16,171.03,171.08,7027.0,155.6073,155.6528,155.5346,155.5801,7027.0
2019-03-15 12:25:00,171.07,171.11,170.99,171.02,5757.0,155.571,155.6073,155.4982,155.5255,5757.0
2019-03-15 12:30:00,171.02,171.24,171.01,171.21,5094.0,155.5255,155.7256,155.5164,155.6983,5094.0
2019-03-15 12:35:00,171.23,171.34,171.15,171.33,4900.0,155.7165,155.8165,155.6437,155.8074,4900.0
2019-03-15 12:40:00,171.37,171.39,171.28,171.34,1800.0,155.8438,155.862,155.7619,155.8165,1800.0
2019-03-15 12:45:00,171.27,171.44,171.27,171.41,2808.0,155.7528,155.9074,155.7528,155.8802,2808.0
2019-03-15 12:50:00,171.38,171.57,171.32,171.56,4700.0,155.8529,156.0257,155.7983,156.0166,4700.0
2019-03-15 12:55:00,171.61,171.61,171.39,171.52,4981.0,156.062,156.062,155.862,155.9802,4981.0
2019-03-15 13:00:00,171.54,171.7,171.54,171.7,6500.0,155.9984,156.1439,155.9984,156.1439,6500.0
2019-03-15 13:05:00,171.7,171.81,171.68,171.81,4400.0,156.1439,156.2439,156.1257,156.2439,4400.0
2019-03-15 13:10:00,171.82,171.83,171.7,171.72,3405.0,156.253,156.2621,156.1439,156.1621,3405.0
2019-03-15 13:15:00,171.65,171.75,171.6,171.6,5002.0,156.0984,156.1894,156.0529,156.0529,5002.0
2019-03-15 13:20:00,171.52,171.69,171.5,171.62,5055.0,155.9802,156.1348,155.962,156.0711,5055.0
2019-03-15 13:25:00,171.62,171.66,171.54,171.58,4612.0,156.0711,156.1075,155.9984,156.0348,4612.0
2019-03-15 13:30:00,171.62,171.67,171.56,171.67,4556.0,156.0711,156.1166,156.0166,156.1166,4556.0
2019-03-15 13:35:00,171.66,171.7,171.61,171.62,4120.0,156.1075,156.1439,156.062,156.0711,4120.0
2019-03-15 13:40:00,171.6,171.6,171.45,171.45,4324.0,156.0529,156.0529,155.9165,155.9165,4324.0
2019-03-15 13:45:00,171.44,171.53,171.44,171.47,3375.0,155.9074,155.9893,155.9074,155.9347,3375.0
2019-03-15 13:50:00,171.51,171.57,171.46,171.46,1601.0,155.9711,156.0257,155.9256,155.9256,1601.0
2019-03-15 13:55:00,171.45,171.45,171.39,171.44,4930.0,155.9165,155.9165,155.862,155.9074,4930.0
2019-03-15 14:00:00,171.4,171.46,171.24,171.25,7901.0,155.8711,155.9256,155.7256,155.7347,7901.0
2019-03-15 14:05:00,171.16,171.2,171.03,171.09,2861.0,155.6528,155.6892,155.5346,155.5892,2861.0
2019-03-15 14:10:00,171.07,171.07,170.88,170.88,900.0,155.571,155.571,155.3982,155.3982,900.0
2019-03-15 14:15:00,170.9,170.98,170.84,170.89,3265.0,155.4164,155.4891,155.3618,155.4073,3265.0
2019-03-15 14:20:00,170.89,170.89,170.7,170.7,3556.0,155.4073,155.4073,155.2345,155.2345,3556.0
2019-03-15 14:25:00,170.68,170.75,170.59,170.65,3713.0,155.2163,155.28,155.1345,155.189,3713.0
2019-03-15 14:30:00,170.65,170.85,170.62,170.81,5074.0,155.189,155.3709,155.1617,155.3345,5074.0
2019-03-15 14:35:00,170.78,170.89,170.72,170.89,2967.0,155.3072,155.4073,155.2527,155.4073,2967.0
2019-03-15 14:40:00,170.86,170.91,170.81,170.81,3539.0,155.38,155.4255,155.3345,155.3345,3539.0
2019-03-15 14:45:00,170.8,170.89,170.79,170.87,8443.0,155.3254,155.4073,155.3163,155.3891,8443.0
2019-03-15 14:50:00,170.88,170.91,170.72,170.78,3983.0,155.3982,155.4255,155.2527,155.3072,3983.0
2019-03-15 14:55:00,170.82,170.85,170.76,170.85,4703.0,155.3436,155.3709,155.2891,155.3709,4703.0
2019-03-15 15:00:00,170.8,170.83,170.71,170.74,8165.0,155.3254,155.3527,155.2436,155.2709,8165.0
2019-03-15 15:05:00,170.74,170.77,170.68,170.68,4700.0,155.2709,155.2981,155.2163,155.2163,4700.0
2019-03-15 15:10:00,170.63,170.63,170.47,170.56,5050.0,155.1708,155.1708,155.0253,155.1072,5050.0
2019-03-15 15:15:00,170.53,170.55,170.39,170.5,4349.0,155.0799,155.0981,154.9526,155.0526,4349.0
2019-03-15 15:20:00,170.51,170.78,170.51,170.78,5126.0,155.0617,155.3072,155.0617,155.3072,5126.0
2019-03-15 15:25:00,170.79,170.84,170.69,170.74,4336.0,155.3163,155.3618,155.2254,155.2709,4336.0
2019-03-15 15:30:00,170.72,170.72,170.39,170.4,10914.0,155.2527,155.2527,154.9526,154.9617,10914.0
2019-03-15 15:35:00,170.4,170.42,170.27,170.28,14923.0,154.9617,154.9799,154.8434,154.8525,14923.0
2019-03-15 15:40:00,170.3,170.75,170.26,170.42,14771.0,154.8707,155.28,154.8344,154.9799,14771.0
2019-03-15 15:45:00,170.46,170.54,170.23,170.41,13749.0,155.0162,155.089,154.8071,154.9708,13749.0
2019-03-15 15:50:00,170.4,170.41,170.17,170.2,21415.0,154.9617,154.9708,154.7525,154.7798,21415.0
2019-03-15 15:55:00,170.21,170.79,170.21,170.74,61800.0,154.7889,155.3163,154.7889,155.2709,61800.0
2019-03-18 09:30:00,171.15,171.68,171.15,171.4,8308.0,155.6437,156.1257,155.6437,155.8711,8308.0
2019-03-18 09:35:00,171.25,171.42,171.02,171.28,4600.0,155.7347,155.8893,155.5255,155.7619,4600.0
2019-03-18 09:40:00,171.43,171.71,171.17,171.64,13707.0,155.8984,156.153,155.6619,156.0893,13707.0
2019-03-18 09:45:00,171.69,172.08,171.69,171.88,3601.0,156.1348,156.4895,156.1348,156.3076,3601.0
2019-03-18 09:50:00,172.07,172.37,172.07,172.26,20500.0,156.4804,156.7532,156.4804,156.6532,20500.0
2019-03-18 09:55:00,172.17,172.35,172.08,172.34,1800.0,156.5713,156.735,156.4895,156.7259,1800.0
2019-03-18 10:00:00,172.5,172.55,172.36,172.46,3713.0,156.8714,156.9169,156.7441,156.835,3713.0
2019-03-18 10:05:00,172.47,172.64,172.39,172.51,2279.0,156.8441,156.9987,156.7714,156.8805,2279.0
2019-03-18 10:10:00,172.61,172.69,172.25,172.25,2345.0,156.9714,157.0442,156.6441,156.6441,2345.0
2019-03-18 10:15:00,172.22,172.43,172.22,172.4,8012.0,156.6168,156.8078,156.6168,156.7805,8012.0
2019-03-18 10:20:00,172.43,172.53,172.26,172.53,2888.0,156.8078,156.8987,156.6532,156.8987,2888.0
2019-03-18 10:25:00,172.51,172.64,172.48,172.48,3600.0,156.8805,156.9987,156.8532,156.8532,3600.0
2019-03-18 10:30:00,172.53,172.68,172.48,172.6,4495.0,156.8987,157.0351,156.8532,156.9623,4495.0
2019-03-18 10:35:00,172.59,172.61,172.49,172.51,1700.0,156.9533,156.9714,156.8623,156.8805,1700.0
2019-03-18 10:40:00,172.51,172.94,172.42,172.75,5800.0,156.8805,157.2715,156.7987,157.0988,5800.0
2019-03-18 10:45:00,172.86,173.23,172.79,173.23,3328.0,157.1988,157.5353,157.1351,157.5353,3328.0
2019-03-18 10:50:00,173.16,173.32,173.11,173.11,2144.0,157.4716,157.6171,157.4261,157.4261,2144.0
2019-03-18 10:55:00,173.11,173.32,173.06,173.29,6004.0,157.4261,157.6171,157.3807,157.5898,6004.0
2019-03-18 11:00:00,173.32,173.41,173.23,173.31,2524.0,157.6171,157.699,157.5353,157.608,2524.0
2019-03-18 11:05:00,173.34,173.43,173.3,173.32,3000.0,157.6353,157.7171,157.5989,157.6171,3000.0
2019-03-18 11:10:00,173.26,173.26,172.94,172.95,7978.0,157.5626,157.5626,157.2715,157.2806,7978.0
2019-03-18 11:15:00,173.02,173.12,172.37,172.47,10280.0,157.3443,157.4352,156.7532,156.8441,10280.0
2019-03-18 11:20:00,172.43,172.48,172.27,172.42,2300.0,156.8078,156.8532,156.6622,156.7987,2300.0
2019-03-18 11:25:00,172.33,172.36,172.04,172.28,3800.0,156.7168,156.7441,156.4531,156.6713,3800.0
2019-03-18 11:30:00,172.23,172.43,172.19,172.31,14565.0,156.6259,156.8078,156.5895,156.6986,14565.0
2019-03-18 11:35:00,172.27,172.4,172.17,172.4,8442.0,156.6622,156.7805,156.5713,156.7805,8442.0
2019-03-18 11:40:00,172.45,172.48,172.31,172.31,800.0,156.8259,156.8532,156.6986,156.6986,800.0
2019-03-18 11:45:00,172.28,172.42,172.28,172.42,500.0,156.6713,156.7987,156.6713,156.7987,500.0
2019-03-18 11:50:00,172.46,172.54,172.33,172.46,34300.0,156.835,156.9078,156.7168,156.835,34300.0
2019-03-18 11:55:00,172.54,172.57,172.47,172.47,900.0,156.9078,156.9351,156.8441,156.8441,900.0
2019-03-18 12:00:00,172.46,172.52,172.3,172.37,2740.0,156.835,156.8896,156.6895,156.7532,2740.0
2019-03-18 12:05:00,172.28,172.46,172.28,172.37,1500.0,156.6713,156.835,156.6713,156.7532,1500.0
2019-03-18 12:10:00,172.38,172.45,172.29,172.45,6800.0,156.7623,156.8259,156.6804,156.8259,6800.0
2019-03-18 12:15:00,172.45,172.47,172.39,172.42,5369.0,156.8259,156.8441,156.7714,156.7987,5369.0
2019-03-18 12:20:00,172.38,172.48,172.35,172.36,9920.0,156.7623,156.8532,156.735,156.7441,9920.0
2019-03-18 12:25:00,172.39,172.45,172.36,172.43,2666.0,156.7714,156.8259,156.7441,156.8078,2666.0
2019-03-18 12:30:00,172.45,172.53,172.41,172.45,4100.0,156.8259,156.8987,156.7896,156.8259,4100.0
2019-03-18 12:35:00,172.56,172.68,172.56,172.66,1618.0,156.926,157.0351,156.926,157.0169,1618.0
2019-03-18 12:40:00,172.69,172.76,172.69,172.71,1128.0,157.0442,157.1079,157.0442,157.0624,1128.0
2019-03-18 12:45:00,172.79,172.86,172.78,172.86,1905.0,157.1351,157.1988,157.126,157.1988,1905.0
2019-03-18 12:50:00,172.89,173.13,172.89,172.92,5458.0,157.2261,157.4443,157.2261,157.2534,5458.0
2019-03-18 12:55:00,172.96,172.99,172.75,172.82,5548.0,157.2897,157.317,157.0988,157.1624,5548.0
2019-03-18 13:00:00,172.86,172.91,172.81,172.87,3400.0,157.1988,157.2443,157.1533,157.2079,3400.0
2019-03-18 13:05:00,172.81,172.92,172.78,172.84,7300.0,157.1533,157.2534,157.126,157.1806,7300.0
2019-03-18 13:10:00,172.83,173.09,172.83,173.05,69002.0,157.1715,157.408,157.1715,157.3716,69002.0
2019-03-18 13:15:00,173.01,173.03,172.91,173.03,3998.0,157.3352,157.3534,157.2443,157.3534,3998.0
2019-03-18 13:20:00,173.03,173.04,172.88,172.99,4845.0,157.3534,157.3625,157.217,157.317,4845.0
2019-03-18 13:25:00,173.04,173.04,172.83,172.83,3077.0,157.3625,157.3625,157.1715,157.1715,3077.0
2019-03-18 13:30:00,172.85,172.86,172.69,172.74,3468.0,157.1897,157.1988,157.0442,157.0897,3468.0
2019-03-18 13:35:00,172.68,172.85,172.66,172.84,4109.0,157.0351,157.1897,157.0169,157.1806,4109.0
2019-03-18 13:40:00,172.78,172.89,172.78,172.89,3320.0,157.126,157.2261,157.126,157.2261,3320.0
2019-03-18 13:45:00,172.84,172.89,172.78,172.82,2257.0,157.1806,157.2261,157.126,157.1624,2257.0
2019-03-18 13:50:00,172.84,172.99,172.84,172.99,2000.0,157.1806,157.317,157.1806,157.317,2000.0
2019-03-18 13:55:00,173.01,173.01,172.88,172.92,1975.0,157.3352,157.3352,157.217,157.2534,1975.0
2019-03-18 14:00:00,172.95,172.99,172.73,172.79,2700.0,157.2806,157.317,157.0806,157.1351,2700.0
2019-03-18 14:05:00,172.85,172.92,172.85,172.89,1738.0,157.1897,157.2534,157.1897,157.2261,1738.0
2019-03-18 14:10:00,172.92,172.95,172.82,172.84,1000.0,157.2534,157.2806,157.1624,157.1806,1000.0
2019-03-18 14:15:00,172.85,172.89,172.82,172.88,1800.0,157.1897,157.2261,157.1624,157.217,1800.0
2019-03-18 14:20:00,172.88,172.95,172.87,172.95,600.0,157.217,157.2806,157.2079,157.2806,600.0
2019-03-18 14:25:00,172.98,173.12,172.91,173.07,8681.0,157.3079,157.4352,157.2443,157.3898,8681.0
2019-03-18 14:30:00,173.1,173.15,173.09,173.15,1200.0,157.417,157.4625,157.408,157.4625,1200.0
2019-03-18 14:35:00,173.22,173.36,173.09,173.36,5539.0,157.5262,157.6535,157.408,157.6535,5539.0
2019-03-18 14:40:00,173.27,173.51,173.27,173.48,2098.0,157.5716,157.7899,157.5716,157.7626,2098.0
2019-03-18 14:45:00,173.49,173.61,173.49,173.61,1400.0,157.7717,157.8808,157.7717,157.8808,1400.0
2019-03-18 14:50:00,173.54,173.65,173.51,173.57,1665.0,157.8172,157.9172,157.7899,157.8445,1665.0
2019-03-18 14:55:00,173.6,173.67,173.59,173.67,1600.0,157.8717,157.9354,157.8627,157.9354,1600.0
2019-03-18 15:00:00,173.62,173.64,173.51,173.55,1846.0,157.8899,157.9081,157.7899,157.8263,1846.0
2019-03-18 15:05:00,173.51,173.52,173.47,173.47,2002.0,157.7899,157.799,157.7535,157.7535,2002.0
2019-03-18 15:10:00,173.48,173.49,173.33,173.43,3813.0,157.7626,157.7717,157.6262,157.7171,3813.0
2019-03-18 15:15:00,173.46,173.67,173.46,173.67,2486.0,157.7444,157.9354,157.7444,157.9354,2486.0
2019-03-18 15:20:00,173.68,173.68,173.58,173.58,3012.0,157.9445,157.9445,157.8536,157.8536,3012.0
2019-03-18 15:25:00,173.61,173.71,173.61,173.64,2497.0,157.8808,157.9718,157.8808,157.9081,2497.0
2019-03-18 15:30:00,173.62,173.81,173.61,173.81,7775.0,157.8899,158.0627,157.8808,158.0627,7775.0
2019-03-18 15:35:00,173.79,173.88,173.76,173.79,7258.0,158.0445,158.1264,158.0173,158.0445,7258.0
2019-03-18 15:40:00,173.77,174.16,173.77,174.14,10886.0,158.0263,158.381,158.0263,158.3628,10886.0
2019-03-18 15:45:00,174.18,174.35,174.17,174.29,10199.0,158.3992,158.5538,158.3901,158.4992,10199.0
2019-03-18 15:50:00,174.29,174.29,174.18,174.19,10122.0,158.4992,158.4992,158.3992,158.4083,10122.0
2019-03-18 15:55:00,174.16,174.28,174.06,174.06,32267.0,158.381,158.4901,158.2901,158.2901,32267.0
2019-03-19 09:30:00,174.77,175.65,174.38,175.28,9726.0,158.9357,159.736,158.5811,159.3995,9726.0
2019-03-19 09:35:00,175.45,175.87,175.45,175.87,4300.0,159.5541,159.9361,159.5541,159.9361,4300.0
2019-03-19 09:40:00,175.81,175.87,175.38,175.64,2588.0,159.8815,159.9361,159.4905,159.7269,2588.0
2019-03-19 09:45:00,175.57,176.16,175.57,176.13,8954.0,159.6633,160.1998,159.6633,160.1725,8954.0
2019-03-19 09:50:00,176.11,176.2,175.44,175.45,6089.0,160.1543,160.2362,159.545,159.5541,6089.0
2019-03-19 09:55:00,175.56,175.57,175.26,175.57,2500.0,159.6542,159.6633,159.3814,159.6633,2500.0
2019-03-19 10:00:00,175.61,175.61,175.38,175.38,600.0,159.6996,159.6996,159.4905,159.4905,600.0
2019-03-19 10:05:00,175.49,175.49,175.22,175.25,2084.0,159.5905,159.5905,159.345,159.3723,2084.0
2019-03-19 10:10:00,175.25,175.32,175.16,175.18,1200.0,159.3723,159.4359,159.2904,159.3086,1200.0
2019-03-19 10:15:00,175.17,175.3,175.1,175.3,2809.0,159.2995,159.4177,159.2358,159.4177,2809.0
2019-03-19 10:20:00,175.21,175.31,174.93,175.06,9793.0,159.3359,159.4268,159.0812,159.1995,9793.0
2019-03-19 10:25:00,175.01,175.1,174.67,174.71,2500.0,159.154,159.2358,158.8448,158.8812,2500.0
2019-03-19 10:30:00,174.68,174.73,174.48,174.66,5455.0,158.8539,158.8994,158.672,158.8357,5455.0
2019-03-19 10:35:00,174.69,174.72,174.65,174.7,900.0,158.863,158.8903,158.8266,158.8721,900.0
2019-03-19 10:40:00,174.68,174.68,174.38,174.44,2684.0,158.8539,158.8539,158.5811,158.6356,2684.0
2019-03-19 10:45:00,174.41,174.6,174.36,174.49,8212.0,158.6084,158.7811,158.5629,158.6811,8212.0
2019-03-19 10:50:00,174.46,174.5,174.19,174.19,3946.0,158.6538,158.6902,158.4083,158.4083,3946.0
2019-03-19 10:55:00,174.18,174.28,173.81,173.94,19426.0,158.3992,158.4901,158.0627,158.1809,19426.0
2019-03-19 11:00:00,173.95,174.22,173.94,174.17,11120.0,158.19,158.4356,158.1809,158.3901,11120.0
2019-03-19 11:05:00,174.17,174.19,173.89,173.91,3644.0,158.3901,158.4083,158.1355,158.1537,3644.0
2019-03-19 11:10:00,173.89,174.17,173.76,174.17,2478.0,158.1355,158.3901,158.0173,158.3901,2478.0
2019-03-19 11:15:00,174.11,174.16,173.97,174.0,2300.0,158.3355,158.381,158.2082,158.2355,2300.0
2019-03-19 11:20:00,173.97,174.22,173.97,174.13,16027.0,158.2082,158.4356,158.2082,158.3537,16027.0
2019-03-19 11:25:00,174.13,174.43,174.13,174.29,10373.0,158.3537,158.6265,158.3537,158.4992,10373.0
2019-03-19 11:30:00,174.19,174.25,174.09,174.24,8021.0,158.4083,158.4629,158.3174,158.4538,8021.0
2019-03-19 11:35:00,174.25,174.62,174.24,174.49,20243.0,158.4629,158.7993,158.4538,158.6811,20243.0
2019-03-19 11:40:00,174.49,174.51,174.43,174.45,1500.0,158.6811,158.6993,158.6265,158.6447,1500.0
2019-03-19 11:45:00,174.43,174.44,174.18,174.4,9414.0,158.6265,158.6356,158.3992,158.5993,9414.0
2019-03-19 11:50:00,174.44,174.55,174.36,174.5,6100.0,158.6356,158.7357,158.5629,158.6902,6100.0
2019-03-19 11:55:00,174.5,174.67,174.46,174.62,7877.0,158.6902,158.8448,158.6538,158.7993,7877.0
2019-03-19 12:00:00,174.61,174.69,174.47,174.47,5300.0,158.7902,158.863,158.6629,158.6629,5300.0
2019-03-19 12:05:00,174.56,174.61,174.5,174.51,2000.0,158.7448,158.7902,158.6902,158.6993,2000.0
2019-03-19 12:10:00,174.53,174.59,174.51,174.55,1603.0,158.7175,158.7721,158.6993,158.7357,1603.0
2019-03-19 12:15:00,174.56,174.62,174.43,174.43,3513.0,158.7448,158.7993,158.6265,158.6265,3513.0
2019-03-19 12:20:00,174.43,174.45,174.3,174.3,4825.0,158.6265,158.6447,158.5083,158.5083,4825.0
2019-03-19 12:25:00,174.34,174.36,174.23,174.27,4201.0,158.5447,158.5629,158.4447,158.481,4201.0
2019-03-19 12:30:00,174.32,174.34,174.15,174.19,3826.0,158.5265,158.5447,158.3719,158.4083,3826.0
2019-03-19 12:35:00,174.21,174.22,174.11,174.22,1100.0,158.4265,158.4356,158.3355,158.4356,1100.0
2019-03-19 12:40:00,174.3,174.32,174.25,174.25,1425.0,158.5083,158.5265,158.4629,158.4629,1425.0
2019-03-19 12:45:00,174.22,174.22,173.47,173.47,5136.0,158.4356,158.4356,157.7535,157.7535,5136.0
2019-03-19 12:50:00,173.39,173.72,173.39,173.56,4003.0,157.6808,157.9809,157.6808,157.8354,4003.0
2019-03-19 12:55:00,173.61,174.09,173.61,174.09,3319.0,157.8808,158.3174,157.8808,158.3174,3319.0
2019-03-19 13:00:00,174.09,174.15,174.02,174.09,1206.0,158.3174,158.3719,158.2537,158.3174,1206.0
2019-03-19 13:05:00,174.1,174.16,173.92,173.92,2015.0,158.3264,158.381,158.1628,158.1628,2015.0
2019-03-19 13:10:00,173.98,174.15,173.91,174.15,1664.0,158.2173,158.3719,158.1537,158.3719,1664.0
2019-03-19 13:15:00,174.14,174.17,173.98,173.99,1319.0,158.3628,158.3901,158.2173,158.2264,1319.0
2019-03-19 13:20:00,174.02,174.05,173.95,173.97,2500.0,158.2537,158.281,158.19,158.2082,2500.0
2019-03-19 13:25:00,173.97,174.0,173.94,173.94,402.0,158.2082,158.2355,158.1809,158.1809,402.0
2019-03-19 13:30:00,173.88,174.03,173.88,173.99,3290.0,158.1264,158.2628,158.1264,158.2264,3290.0
2019-03-19 13:35:00,173.94,174.01,173.85,173.85,2462.0,158.1809,158.2446,158.0991,158.0991,2462.0
2019-03-19 13:40:00,173.87,173.91,173.76,173.86,2301.0,158.1173,158.1537,158.0173,158.1082,2301.0
2019-03-19 13:45:00,173.72,173.76,173.62,173.67,6661.0,157.9809,158.0173,157.8899,157.9354,6661.0
2019-03-19 13:50:00,173.67,173.73,173.59,173.66,1000.0,157.9354,157.99,157.8627,157.9263,1000.0
2019-03-19 13:55:00,173.58,173.63,173.52,173.56,2159.0,157.8536,157.899,157.799,157.8354,2159.0
2019-03-19 14:00:00,173.59,173.61,173.51,173.55,922.0,157.8627,157.8808,157.7899,157.8263,922.0
2019-03-19 14:05:00,173.63,173.64,173.48,173.5,1510.0,157.899,157.9081,157.7626,157.7808,1510.0
2019-03-19 14:10:00,173.46,173.51,173.38,173.5,1005.0,157.7444,157.7899,157.6717,157.7808,1005.0
2019-03-19 14:15:00,173.49,173.49,173.22,173.31,6413.0,157.7717,157.7717,157.5262,157.608,6413.0
2019-03-19 14:20:00,173.31,173.41,173.27,173.27,5305.0,157.608,157.699,157.5716,157.5716,5305.0
2019-03-19 14:25:00,173.27,173.45,173.26,173.41,5730.0,157.5716,157.7353,157.5626,157.699,5730.0
2019-03-19 14:30:00,173.34,173.43,173.31,173.43,2400.0,157.6353,157.7171,157.608,157.7171,2400.0
2019-03-19 14:35:00,173.51,173.6,173.51,173.6,2881.0,157.7899,157.8717,157.7899,157.8717,2881.0
2019-03-19 14:40:00,173.52,173.73,173.51,173.7,1574.0,157.799,157.99,157.7899,157.9627,1574.0
2019-03-19 14:45:00,173.69,173.69,173.56,173.65,2570.0,157.9536,157.9536,157.8354,157.9172,2570.0
2019-03-19 14:50:00,173.65,173.65,173.46,173.59,2804.0,157.9172,157.9172,157.7444,157.8627,2804.0
2019-03-19 14:55:00,173.61,173.61,173.33,173.34,1400.0,157.8808,157.8808,157.6262,157.6353,1400.0
2019-03-19 15:00:00,173.43,173.43,173.2,173.21,4578.0,157.7171,157.7171,157.508,157.5171,4578.0
2019-03-19 15:05:00,173.27,173.35,173.16,173.18,2515.0,157.5716,157.6444,157.4716,157.4898,2515.0
2019-03-19 15:10:00,173.18,173.18,172.96,173.01,3700.0,157.4898,157.4898,157.2897,157.3352,3700.0
2019-03-19 15:15:00,173.05,173.05,172.7,172.71,5919.0,157.3716,157.3716,157.0533,157.0624,5919.0
2019-03-19 15:20:00,172.7,172.74,172.54,172.54,2300.0,157.0533,157.0897,156.9078,156.9078,2300.0
2019-03-19 15:25:00,172.51,172.66,172.32,172.58,23319.0,156.8805,157.0169,156.7077,156.9442,23319.0
2019-03-19 15:30:00,172.54,172.61,172.25,172.59,23365.0,156.9078,156.9714,156.6441,156.9533,23365.0
2019-03-19 15:35:00,172.51,172.53,172.08,172.08,19213.0,156.8805,156.8987,156.4895,156.4895,19213.0
2019-03-19 15:40:00,172.04,172.13,171.93,172.05,7300.0,156.4531,156.5349,156.3531,156.4622,7300.0
2019-03-19 15:45:00,172.0,172.59,171.97,172.56,7584.0,156.4167,156.9533,156.3894,156.926,7584.0
2019-03-19 15:50:00,172.62,172.65,172.23,172.29,7883.0,156.9805,157.0078,156.6259,156.6804,7883.0
2019-03-19 15:55:00,172.31,172.69,172.31,172.62,36306.0,156.6986,157.0442,156.6986,156.9805,36306.0
2019-03-20 09:30:00,172.3,172.34,171.94,172.34,9454.0,156.6895,156.7259,156.3621,156.7259,9454.0
2019-03-20 09:35:00,171.92,172.34,171.14,171.2,57466.0,156.344,156.7259,155.6346,155.6892,57466.0
2019-03-20 09:40:00,171.2,171.38,170.85,170.9,36225.0,155.6892,155.8529,155.3709,155.4164,36225.0
2019-03-20 09:45:00,170.99,171.21,170.78,171.13,20514.0,155.4982,155.6983,155.3072,155.6255,20514.0
2019-03-20 09:50:00,171.09,171.09,170.66,170.77,7109.0,155.5892,155.5892,155.1981,155.2981,7109.0
2019-03-20 09:55:00,170.62,170.69,170.17,170.35,5250.0,155.1617,155.2254,154.7525,154.9162,5250.0
2019-03-20 10:00:00,170.33,170.42,170.18,170.18,3313.0,154.898,154.9799,154.7616,154.7616,3313.0
2019-03-20 10:05:00,170.22,170.51,170.12,170.29,6041.0,154.798,155.0617,154.707,154.8616,6041.0
2019-03-20 10:10:00,170.27,170.29,169.9,170.02,15411.0,154.8434,154.8616,154.507,154.6161,15411.0
2019-03-20 10:15:00,170.02,170.06,169.88,170.05,6858.0,154.6161,154.6525,154.4888,154.6434,6858.0
2019-03-20 10:20:00,170.06,170.06,169.72,169.86,4353.0,154.6525,154.6525,154.3433,154.4706,4353.0
2019-03-20 10:25:00,169.85,169.98,169.6,169.6,9914.0,154.4615,154.5797,154.2342,154.2342,9914.0
2019-03-20 10:30:00,169.63,169.82,169.63,169.7,6315.0,154.2614,154.4342,154.2614,154.3251,6315.0
2019-03-20 10:35:00,169.72,169.8,169.31,169.32,6550.0,154.3433,154.416,153.9704,153.9795,6550.0
2019-03-20 10:40:00,169.38,169.72,169.38,169.69,4886.0,154.0341,154.3433,154.0341,154.316,4886.0
2019-03-20 10:45:00,169.72,169.92,169.71,169.75,8986.0,154.3433,154.5252,154.3342,154.3706,8986.0
2019-03-20 10:50:00,169.75,169.78,169.6,169.6,5740.0,154.3706,154.3978,154.2342,154.2342,5740.0
2019-03-20 10:55:00,169.68,169.76,169.6,169.66,10362.0,154.3069,154.3797,154.2342,154.2887,10362.0
2019-03-20 11:00:00,169.75,169.84,169.65,169.65,27294.0,154.3706,154.4524,154.2796,154.2796,27294.0
2019-03-20 11:05:00,169.74,169.79,169.44,169.48,12932.0,154.3615,154.4069,154.0886,154.125,12932.0
2019-03-20 11:10:00,169.49,169.53,169.24,169.34,11811.0,154.1341,154.1705,153.9068,153.9977,11811.0
2019-03-20 11:15:00,169.35,169.94,169.34,169.86,11005.0,154.0068,154.5433,153.9977,154.4706,11005.0
2019-03-20 11:20:00,169.86,169.87,169.58,169.59,9673.0,154.4706,154.4797,154.216,154.2251,9673.0
2019-03-20 11:25:00,169.58,169.64,169.5,169.53,5567.0,154.216,154.2705,154.1432,154.1705,5567.0
2019-03-20 11:30:00,169.53,169.63,169.37,169.42,5349.0,154.1705,154.2614,154.025,154.0705,5349.0
2019-03-20 11:35:00,169.39,169.39,169.21,169.31,3400.0,154.0432,154.0432,153.8795,153.9704,3400.0
2019-03-20 11:40:00,169.31,169.35,169.03,169.04,8108.0,153.9704,154.0068,153.7158,153.7249,8108.0
2019-03-20 11:45:00,169.04,169.16,168.78,168.82,5141.0,153.7249,153.834,153.4884,153.5248,5141.0
2019-03-20 11:50:00,168.9,169.01,168.74,168.76,3404.0,153.5976,153.6976,153.4521,153.4703,3404.0
2019-03-20 11:55:00,168.68,168.68,168.27,168.52,7005.0,153.3975,153.3975,153.0246,153.252,7005.0
2019-03-20 12:00:00,168.5,168.98,168.5,168.94,4000.0,153.2338,153.6703,153.2338,153.6339,4000.0
2019-03-20 12:05:00,168.98,168.98,168.8,168.87,6250.0,153.6703,153.6703,153.5066,153.5703,6250.0
2019-03-20 12:10:00,168.83,168.85,168.58,168.66,3916.0,153.5339,153.5521,153.3066,153.3793,3916.0
2019-03-20 12:15:00,168.66,168.76,168.53,168.53,2650.0,153.3793,153.4703,153.2611,153.2611,2650.0
2019-03-20 12:20:00,168.5,168.5,168.24,168.38,3400.0,153.2338,153.2338,152.9974,153.1247,3400.0
2019-03-20 12:25:00,168.4,168.53,168.3,168.48,7758.0,153.1429,153.2611,153.0519,153.2156,7758.0
2019-03-20 12:30:00,168.46,168.51,167.95,167.95,16494.0,153.1974,153.2429,152.7336,152.7336,16494.0
2019-03-20 12:35:00,167.99,168.15,167.92,168.15,2359.0,152.77,152.9155,152.7064,152.9155,2359.0
2019-03-20 12:40:00,168.23,168.33,168.14,168.23,3538.0,152.9883,153.0792,152.9064,152.9883,3538.0
2019-03-20 12:45:00,168.18,168.38,168.15,168.24,4191.0,152.9428,153.1247,152.9155,152.9974,4191.0
2019-03-20 12:50:00,168.36,168.49,168.36,168.37,2480.0,153.1065,153.2247,153.1065,153.1156,2480.0
2019-03-20 12:55:00,168.39,168.49,168.34,168.37,6380.0,153.1338,153.2247,153.0883,153.1156,6380.0
2019-03-20 13:00:00,168.32,168.41,168.23,168.36,2500.0,153.0701,153.152,152.9883,153.1065,2500.0
2019-03-20 13:05:00,168.37,168.54,168.37,168.49,1800.0,153.1156,153.2702,153.1156,153.2247,1800.0
2019-03-20 13:10:00,168.47,168.73,168.47,168.47,22919.0,153.2065,153.443,153.2065,153.2065,22919.0
2019-03-20 13:15:00,168.45,168.46,168.32,168.36,1900.0,153.1883,153.1974,153.0701,153.1065,1900.0
2019-03-20 13:20:00,168.4,168.5,168.38,168.46,1670.0,153.1429,153.2338,153.1247,153.1974,1670.0
2019-03-20 13:25:00,168.49,168.49,168.32,168.36,1402.0,153.2247,153.2247,153.0701,153.1065,1402.0
2019-03-20 13:30:00,168.4,168.55,168.4,168.53,1800.0,153.1429,153.2793,153.1429,153.2611,1800.0
2019-03-20 13:35:00,168.61,168.8,168.6,168.79,1204.0,153.3338,153.5066,153.3248,153.4975,1204.0
2019-03-20 13:40:00,168.79,168.8,168.59,168.63,4252.0,153.4975,153.5066,153.3157,153.352,4252.0
2019-03-20 13:45:00,168.7,168.72,168.65,168.68,1200.0,153.4157,153.4339,153.3702,153.3975,1200.0
2019-03-20 13:50:00,168.71,168.74,168.58,168.74,6810.0,153.4248,153.4521,153.3066,153.4521,6810.0
2019-03-20 13:55:00,168.81,168.96,168.77,168.88,2732.0,153.5157,153.6521,153.4793,153.5794,2732.0
2019-03-20 14:00:00,169.05,170.2,169.05,170.19,3736.0,153.734,154.7798,153.734,154.7707,3736.0
2019-03-20 14:05:00,170.22,170.4,170.13,170.37,12110.0,154.798,154.9617,154.7161,154.9344,12110.0
2019-03-20 14:10:00,170.39,170.46,170.1,170.14,8755.0,154.9526,155.0162,154.6888,154.7252,8755.0
2019-03-20 14:15:00,170.25,170.25,169.82,169.82,3573.0,154.8253,154.8253,154.4342,154.4342,3573.0
2019-03-20 14:20:00,169.96,170.27,169.86,170.08,6114.0,154.5615,154.8434,154.4706,154.6707,6114.0
2019-03-20 14:25:00,170.08,170.16,170.0,170.16,9159.0,154.6707,154.7434,154.5979,154.7434,9159.0
2019-03-20 14:30:00,170.36,170.69,170.24,170.4,6680.0,154.9253,155.2254,154.8162,154.9617,6680.0
2019-03-20 14:35:00,170.43,170.61,170.32,170.6,2200.0,154.989,155.1526,154.8889,155.1435,2200.0
2019-03-20 14:40:00,170.67,170.7,170.36,170.54,5886.0,155.2072,155.2345,154.9253,155.089,5886.0
2019-03-20 14:45:00,170.51,170.87,170.51,170.72,4200.0,155.0617,155.3891,155.0617,155.2527,4200.0
2019-03-20 14:50:00,170.85,170.88,170.6,170.6,2851.0,155.3709,155.3982,155.1435,155.1435,2851.0
2019-03-20 14:55:00,170.52,170.68,170.33,170.47,8304.0,155.0708,155.2163,154.898,155.0253,8304.0
2019-03-20 15:00:00,170.51,170.74,170.06,170.06,11604.0,155.0617,155.2709,154.6525,154.6525,11604.0
2019-03-20 15:05:00,170.08,170.2,169.85,170.2,12341.0,154.6707,154.7798,154.4615,154.7798,12341.0
2019-03-20 15:10:00,170.17,170.26,169.97,170.26,5900.0,154.7525,154.8344,154.5706,154.8344,5900.0
2019-03-20 15:15:00,170.37,170.4,170.1,170.21,3800.0,154.9344,154.9617,154.6888,154.7889,3800.0
2019-03-20 15:20:00,170.19,170.31,170.11,170.13,8972.0,154.7707,154.8798,154.6979,154.7161,8972.0
2019-03-20 15:25:00,170.14,170.18,169.95,170.04,10947.0,154.7252,154.7616,154.5524,154.6343,10947.0
2019-03-20 15:30:00,170.02,170.02,169.2,169.36,18870.0,154.6161,154.6161,153.8704,154.0159,18870.0
2019-03-20 15:35:00,169.39,169.56,169.32,169.33,10498.0,154.0432,154.1978,153.9795,153.9886,10498.0
2019-03-20 15:40:00,169.32,169.32,169.07,169.19,11152.0,153.9795,153.9795,153.7522,153.8613,11152.0
2019-03-20 15:45:00,169.18,169.58,169.18,169.28,13557.0,153.8522,154.216,153.8522,153.9431,13557.0
2019-03-20 15:50:00,169.29,169.32,169.15,169.23,16011.0,153.9522,153.9795,153.8249,153.8977,16011.0
2019-03-20 15:55:00,169.22,169.28,168.83,168.92,49293.0,153.8886,153.9431,153.5339,153.6158,49293.0
2019-03-21 09:30:00,167.96,168.9,167.73,168.7,5227.0,152.7427,153.5976,152.5336,153.4157,5227.0
2019-03-21 09:35:00,168.72,169.4,168.69,169.02,8381.0,153.4339,154.0523,153.4066,153.7067,8381.0
2019-03-21 09:40:00,169.14,169.7,169.14,169.5,20067.0,153.8158,154.3251,153.8158,154.1432,20067.0
2019-03-21 09:45:00,169.4,169.81,169.29,169.73,2013.0,154.0523,154.4251,153.9522,154.3524,2013.0
2019-03-21 09:50:00,169.73,170.0,169.55,169.64,7619.0,154.3524,154.5979,154.1887,154.2705,7619.0
2019-03-21 09:55:00,169.7,170.0,169.69,169.78,16411.0,154.3251,154.5979,154.316,154.3978,16411.0
2019-03-21 10:00:00,169.86,170.0,169.86,170.0,14774.0,154.4706,154.5979,154.4706,154.5979,14774.0
2019-03-21 10:05:00,169.97,170.0,169.53,169.72,18880.0,154.5706,154.5979,154.1705,154.3433,18880.0
2019-03-21 10:10:00,169.65,169.88,169.57,169.72,9881.0,154.2796,154.4888,154.2069,154.3433,9881.0
2019-03-21 10:15:00,169.72,169.82,169.49,169.66,55250.0,154.3433,154.4342,154.1341,154.2887,55250.0
2019-03-21 10:20:00,169.74,169.86,169.6,169.67,4616.0,154.3615,154.4706,154.2342,154.2978,4616.0
2019-03-21 10:25:00,169.83,170.14,169.74,169.85,2900.0,154.4433,154.7252,154.3615,154.4615,2900.0
2019-03-21 10:30:00,170.0,170.12,169.73,170.05,4800.0,154.5979,154.707,154.3524,154.6434,4800.0
2019-03-21 10:35:00,170.03,170.18,170.0,170.01,3500.0,154.6252,154.7616,154.5979,154.607,3500.0
2019-03-21 10:40:00,170.03,170.26,169.94,170.16,3820.0,154.6252,154.8344,154.5433,154.7434,3820.0
2019-03-21 10:45:00,170.21,170.3,169.94,170.01,4400.0,154.7889,154.8707,154.5433,154.607,4400.0
2019-03-21 10:50:00,169.99,170.27,169.94,170.27,15984.0,154.5888,154.8434,154.5433,154.8434,15984.0
2019-03-21 10:55:00,170.35,170.35,170.14,170.31,2700.0,154.9162,154.9162,154.7252,154.8798,2700.0
2019-03-21 11:00:00,170.32,170.78,170.31,170.6,7800.0,154.8889,155.3072,154.8798,155.1435,7800.0
2019-03-21 11:05:00,170.57,170.6,170.2,170.28,29669.0,155.1163,155.1435,154.7798,154.8525,29669.0
2019-03-21 11:10:00,170.37,170.42,170.08,170.19,3800.0,154.9344,154.9799,154.6707,154.7707,3800.0
2019-03-21 11:15:00,170.27,170.61,170.26,170.61,3601.0,154.8434,155.1526,154.8344,155.1526,3601.0
2019-03-21 11:20:00,170.53,170.6,170.28,170.34,7453.0,155.0799,155.1435,154.8525,154.9071,7453.0
2019-03-21 11:25:00,170.48,170.5,170.16,170.23,12322.0,155.0344,155.0526,154.7434,154.8071,12322.0
2019-03-21 11:30:00,170.2,170.27,169.91,169.91,17238.0,154.7798,154.8434,154.5161,154.5161,17238.0
2019-03-21 11:35:00,169.89,170.1,169.86,170.0,7710.0,154.4979,154.6888,154.4706,154.5979,7710.0
2019-03-21 11:40:00,169.94,170.14,169.88,169.88,13209.0,154.5433,154.7252,154.4888,154.4888,13209.0
2019-03-21 11:45:00,169.95,170.2,169.95,170.1,7745.0,154.5524,154.7798,154.5524,154.6888,7745.0
2019-03-21 11:50:00,170.13,170.24,170.11,170.18,9421.0,154.7161,154.8162,154.6979,154.7616,9421.0
2019-03-21 11:55:00,170.17,170.24,170.05,170.12,30884.0,154.7525,154.8162,154.6434,154.707,30884.0
2019-03-21 12:00:00,170.15,170.24,170.02,170.08,17989.0,154.7343,154.8162,154.6161,154.6707,17989.0
2019-03-21 12:05:00,170.1,170.15,170.02,170.09,10125.0,154.6888,154.7343,154.6161,154.6798,10125.0
2019-03-21 12:10:00,170.14,170.24,170.09,170.13,9852.0,154.7252,154.8162,154.6798,154.7161,9852.0
2019-03-21 12:15:00,170.16,170.22,170.05,170.11,13956.0,154.7434,154.798,154.6434,154.6979,13956.0
2019-03-21 12:20:00,170.06,170.06,169.93,169.97,5875.0,154.6525,154.6525,154.5343,154.5706,5875.0
2019-03-21 12:25:00,169.96,169.99,169.78,169.82,3600.0,154.5615,154.5888,154.3978,154.4342,3600.0
2019-03-21 12:30:00,169.84,169.89,169.68,169.7,4150.0,154.4524,154.4979,154.3069,154.3251,4150.0
2019-03-21 12:35:00,169.78,169.83,169.62,169.83,2800.0,154.3978,154.4433,154.2523,154.4433,2800.0
2019-03-21 12:40:00,169.83,169.96,169.81,169.89,2200.0,154.4433,154.5615,154.4251,154.4979,2200.0
2019-03-21 12:45:00,169.94,169.95,169.79,169.95,4102.0,154.5433,154.5524,154.4069,154.5524,4102.0
2019-03-21 12:50:00,169.94,170.0,169.81,169.94,5116.0,154.5433,154.5979,154.4251,154.5433,5116.0
2019-03-21 12:55:00,169.95,169.95,169.81,169.82,2250.0,154.5524,154.5524,154.4251,154.4342,2250.0
2019-03-21 13:00:00,169.8,170.0,169.8,169.94,6213.0,154.416,154.5979,154.416,154.5433,6213.0
2019-03-21 13:05:00,169.99,170.0,169.85,169.85,5000.0,154.5888,154.5979,154.4615,154.4615,5000.0
2019-03-21 13:10:00,169.87,169.92,169.68,169.9,23799.0,154.4797,154.5252,154.3069,154.507,23799.0
2019-03-21 13:15:00,169.88,169.9,169.72,169.78,4300.0,154.4888,154.507,154.3433,154.3978,4300.0
2019-03-21 13:20:00,169.72,169.84,169.62,169.83,2453.0,154.3433,154.4524,154.2523,154.4433,2453.0
2019-03-21 13:25:00,169.85,169.94,169.79,169.84,5358.0,154.4615,154.5433,154.4069,154.4524,5358.0
2019-03-21 13:30:00,169.84,169.9,169.69,169.69,7081.0,154.4524,154.507,154.316,154.316,7081.0
2019-03-21 13:35:00,169.68,169.73,169.47,169.5,3600.0,154.3069,154.3524,154.1159,154.1432,3600.0
2019-03-21 13:40:00,169.54,169.61,169.36,169.55,4812.0,154.1796,154.2432,154.0159,154.1887,4812.0
2019-03-21 13:45:00,169.53,169.63,169.37,169.58,3983.0,154.1705,154.2614,154.025,154.216,3983.0
2019-03-21 13:50:00,169.58,169.69,169.55,169.63,3542.0,154.216,154.316,154.1887,154.2614,3542.0
2019-03-21 13:55:00,169.6,169.6,169.39,169.41,3809.0,154.2342,154.2342,154.0432,154.0614,3809.0
2019-03-21 14:00:00,169.48,169.76,169.48,169.67,14404.0,154.125,154.3797,154.125,154.2978,14404.0
2019-03-21 14:05:00,169.74,169.89,169.71,169.88,3900.0,154.3615,154.4979,154.3342,154.4888,3900.0
2019-03-21 14:10:00,169.82,169.95,169.81,169.85,10530.0,154.4342,154.5524,154.4251,154.4615,10530.0
2019-03-21 14:15:00,169.88,169.97,169.81,169.84,9201.0,154.4888,154.5706,154.4251,154.4524,9201.0
2019-03-21 14:20:00,169.87,169.95,169.77,169.84,23903.0,154.4797,154.5524,154.3887,154.4524,23903.0
2019-03-21 14:25:00,169.81,170.1,169.81,170.09,5070.0,154.4251,154.6888,154.4251,154.6798,5070.0
2019-03-21 14:30:00,170.1,170.43,170.1,170.28,10660.0,154.6888,154.989,154.6888,154.8525,10660.0
2019-03-21 14:35:00,170.28,170.33,170.19,170.25,12544.0,154.8525,154.898,154.7707,154.8253,12544.0
2019-03-21 14:40:00,170.33,170.33,170.19,170.3,14864.0,154.898,154.898,154.7707,154.8707,14864.0
2019-03-21 14:45:00,170.3,170.33,170.19,170.27,16321.0,154.8707,154.898,154.7707,154.8434,16321.0
2019-03-21 14:50:00,170.25,170.33,170.05,170.06,8309.0,154.8253,154.898,154.6434,154.6525,8309.0
2019-03-21 14:55:00,170.04,170.09,169.95,169.97,4921.0,154.6343,154.6798,154.5524,154.5706,4921.0
2019-03-21 15:00:00,169.99,170.03,169.89,170.0,14088.0,154.5888,154.6252,154.4979,154.5979,14088.0
2019-03-21 15:05:00,170.01,170.1,169.92,169.94,34013.0,154.607,154.6888,154.5252,154.5433,34013.0
2019-03-21 15:10:00,169.97,170.04,169.64,169.69,11808.0,154.5706,154.6343,154.2705,154.316,11808.0
2019-03-21 15:15:00,169.69,169.84,169.54,169.81,11507.0,154.316,154.4524,154.1796,154.4251,11507.0
2019-03-21 15:20:00,169.81,170.1,169.77,170.1,6924.0,154.4251,154.6888,154.3887,154.6888,6924.0
2019-03-21 15:25:00,170.06,170.1,169.82,169.82,28177.0,154.6525,154.6888,154.4342,154.4342,28177.0
2019-03-21 15:30:00,169.86,170.01,169.86,169.92,15897.0,154.4706,154.607,154.4706,154.5252,15897.0
2019-03-21 15:35:00,169.93,170.02,169.83,169.94,25646.0,154.5343,154.6161,154.4433,154.5433,25646.0
2019-03-21 15:40:00,169.93,170.02,169.92,170.0,29111.0,154.5343,154.6161,154.5252,154.5979,29111.0
2019-03-21 15:45:00,170.01,170.01,169.8,169.86,16702.0,154.607,154.607,154.416,154.4706,16702.0
2019-03-21 15:50:00,169.85,169.94,169.7,169.75,23890.0,154.4615,154.5433,154.3251,154.3706,23890.0
2019-03-21 15:55:00,169.74,169.81,169.33,169.52,75948.0,154.3615,154.4251,153.9886,154.1614,75948.0
2019-03-22 09:30:00,168.5,168.5,167.48,167.71,19941.0,153.2338,153.2338,152.3062,152.5154,19941.0
2019-03-22 09:35:00,167.69,167.82,166.51,166.51,36406.0,152.4972,152.6154,151.4241,151.4241,36406.0
2019-03-22 09:40:00,166.49,166.83,165.7,165.8,30260.0,151.4059,151.7151,150.6875,150.7784,30260.0
2019-03-22 09:45:00,166.0,166.19,165.78,166.0,33651.0,150.9603,151.1331,150.7602,150.9603,33651.0
2019-03-22 09:50:00,166.15,166.24,165.2,165.2,19270.0,151.0967,151.1786,150.2328,150.2328,19270.0
2019-03-22 09:55:00,165.17,165.34,164.79,165.29,33554.0,150.2055,150.3601,149.8599,150.3146,33554.0
2019-03-22 10:00:00,165.23,165.59,165.22,165.42,12137.0,150.2601,150.5875,150.251,150.4329,12137.0
2019-03-22 10:05:00,165.45,165.94,165.45,165.8,6126.0,150.4601,150.9057,150.4601,150.7784,6126.0
2019-03-22 10:10:00,165.76,166.05,165.56,165.92,16439.0,150.7421,151.0058,150.5602,150.8876,16439.0
2019-03-22 10:15:00,165.98,166.12,165.74,166.12,3400.0,150.9421,151.0694,150.7239,151.0694,3400.0
2019-03-22 10:20:00,166.32,166.46,166.1,166.1,3637.0,151.2513,151.3786,151.0513,151.0513,3637.0
2019-03-22 10:25:00,166.07,166.07,165.67,165.67,2310.0,151.024,151.024,150.6602,150.6602,2310.0
2019-03-22 10:30:00,165.73,165.83,165.52,165.52,4200.0,150.7148,150.8057,150.5238,150.5238,4200.0
2019-03-22 10:35:00,165.6,165.71,165.48,165.48,2826.0,150.5966,150.6966,150.4874,150.4874,2826.0
2019-03-22 10:40:00,165.5,165.5,165.26,165.33,17001.0,150.5056,150.5056,150.2874,150.351,17001.0
2019-03-22 10:45:00,165.34,165.4,165.03,165.03,27942.0,150.3601,150.4147,150.0782,150.0782,27942.0
2019-03-22 10:50:00,165.03,165.08,164.78,165.05,7260.0,150.0782,150.1237,149.8508,150.0964,7260.0
2019-03-22 10:55:00,165.06,165.11,164.29,164.29,37251.0,150.1055,150.1509,149.4052,149.4052,37251.0
2019-03-22 11:00:00,164.29,164.34,163.9,163.9,14460.0,149.4052,149.4507,149.0506,149.0506,14460.0
2019-03-22 11:05:00,163.83,164.02,163.77,163.8,11803.0,148.9869,149.1597,148.9324,148.9596,11803.0
2019-03-22 11:10:00,163.71,163.9,163.49,163.9,8416.0,148.8778,149.0506,148.6777,149.0506,8416.0
2019-03-22 11:15:00,163.9,164.05,163.62,163.98,8667.0,149.0506,149.187,148.7959,149.1233,8667.0
2019-03-22 11:20:00,164.04,164.06,163.74,163.74,5400.0,149.1779,149.1961,148.9051,148.9051,5400.0
2019-03-22 11:25:00,163.73,163.94,163.72,163.85,13500.0,148.896,149.0869,148.8869,149.0051,13500.0
2019-03-22 11:30:00,163.8,164.0,163.64,163.73,10700.0,148.9596,149.1415,148.8141,148.896,10700.0
2019-03-22 11:35:00,163.66,163.68,163.4,163.44,5580.0,148.8323,148.8505,148.5959,148.6322,5580.0
2019-03-22 11:40:00,163.46,163.59,163.27,163.42,5292.0,148.6504,148.7687,148.4777,148.6141,5292.0
2019-03-22 11:45:00,163.43,163.43,163.26,163.37,3658.0,148.6232,148.6232,148.4686,148.5686,3658.0
2019-03-22 11:50:00,163.18,163.3,162.86,162.86,3903.0,148.3958,148.5049,148.1048,148.1048,3903.0
2019-03-22 11:55:00,162.93,163.12,162.73,162.74,8576.0,148.1685,148.3412,147.9866,147.9957,8576.0
2019-03-22 12:00:00,162.74,163.35,162.67,163.35,5130.0,147.9957,148.5504,147.932,148.5504,5130.0
2019-03-22 12:05:00,163.3,163.43,163.14,163.3,10366.0,148.5049,148.6232,148.3594,148.5049,10366.0
2019-03-22 12:10:00,163.31,163.31,162.91,162.97,4696.0,148.514,148.514,148.1503,148.2048,4696.0
2019-03-22 12:15:00,162.91,163.28,162.91,162.94,4588.0,148.1503,148.4867,148.1503,148.1775,4588.0
2019-03-22 12:20:00,163.03,163.31,162.94,163.0,5318.0,148.2594,148.514,148.1775,148.2321,5318.0
2019-03-22 12:25:00,163.07,163.07,162.66,162.83,3855.0,148.2958,148.2958,147.9229,148.0775,3855.0
2019-03-22 12:30:00,162.82,163.02,162.72,163.02,3364.0,148.0684,148.2503,147.9775,148.2503,3364.0
2019-03-22 12:35:00,163.01,163.07,162.88,162.91,3400.0,148.2412,148.2958,148.123,148.1503,3400.0
2019-03-22 12:40:00,162.68,162.68,162.3,162.43,4515.0,147.9411,147.9411,147.5955,147.7138,4515.0
2019-03-22 12:45:00,162.46,162.72,162.45,162.51,4111.0,147.741,147.9775,147.7319,147.7865,4111.0
2019-03-22 12:50:00,162.5,162.95,162.5,162.95,4209.0,147.7774,148.1866,147.7774,148.1866,4209.0
2019-03-22 12:55:00,162.87,162.87,162.65,162.78,2825.0,148.1139,148.1139,147.9138,148.032,2825.0
2019-03-22 13:00:00,162.99,163.39,162.97,163.28,6480.0,148.223,148.5868,148.2048,148.4867,6480.0
2019-03-22 13:05:00,163.29,163.53,163.24,163.47,4667.0,148.4958,148.7141,148.4504,148.6595,4667.0
2019-03-22 13:10:00,163.52,163.52,163.18,163.25,4338.0,148.705,148.705,148.3958,148.4595,4338.0
2019-03-22 13:15:00,163.24,163.34,163.2,163.29,3734.0,148.4504,148.5413,148.414,148.4958,3734.0
2019-03-22 13:20:00,163.28,163.28,162.88,163.13,4592.0,148.4867,148.4867,148.123,148.3503,4592.0
2019-03-22 13:25:00,163.13,163.2,163.04,163.13,4527.0,148.3503,148.414,148.2685,148.3503,4527.0
2019-03-22 13:30:00,163.07,163.41,162.92,162.92,12773.0,148.2958,148.605,148.1594,148.1594,12773.0
2019-03-22 13:35:00,162.91,163.09,162.91,162.99,9271.0,148.1503,148.314,148.1503,148.223,9271.0
2019-03-22 13:40:00,162.99,163.22,162.98,163.19,5683.0,148.223,148.4322,148.2139,148.4049,5683.0
2019-03-22 13:45:00,163.22,163.26,163.14,163.23,4664.0,148.4322,148.4686,148.3594,148.4413,4664.0
2019-03-22 13:50:00,163.21,163.28,163.07,163.11,6042.0,148.4231,148.4867,148.2958,148.3321,6042.0
2019-03-22 13:55:00,163.13,163.13,162.88,162.95,2963.0,148.3503,148.3503,148.123,148.1866,2963.0
2019-03-22 14:00:00,162.94,163.29,162.91,163.26,5080.0,148.1775,148.4958,148.1503,148.4686,5080.0
2019-03-22 14:05:00,163.35,163.46,163.31,163.46,3897.0,148.5504,148.6504,148.514,148.6504,3897.0
2019-03-22 14:10:00,163.44,163.81,163.43,163.8,3300.0,148.6322,148.9687,148.6232,148.9596,3300.0
2019-03-22 14:15:00,163.88,164.09,163.88,163.96,14312.0,149.0324,149.2234,149.0324,149.1051,14312.0
2019-03-22 14:20:00,163.96,164.1,163.88,163.9,9533.0,149.1051,149.2325,149.0324,149.0506,9533.0
2019-03-22 14:25:00,163.84,163.95,163.77,163.85,3715.0,148.996,149.096,148.9324,149.0051,3715.0
2019-03-22 14:30:00,163.84,163.84,163.54,163.55,7946.0,148.996,148.996,148.7232,148.7323,7946.0
2019-03-22 14:35:00,163.56,163.65,163.52,163.58,3828.0,148.7414,148.8232,148.705,148.7596,3828.0
2019-03-22 14:40:00,163.64,164.02,163.64,163.94,4857.0,148.8141,149.1597,148.8141,149.0869,4857.0
2019-03-22 14:45:00,163.9,164.2,163.9,164.15,4012.0,149.0506,149.3234,149.0506,149.2779,4012.0
2019-03-22 14:50:00,164.16,164.47,164.16,164.42,8986.0,149.287,149.5689,149.287,149.5235,8986.0
2019-03-22 14:55:00,164.42,164.53,164.37,164.44,4200.0,149.5235,149.6235,149.478,149.5416,4200.0
2019-03-22 15:00:00,164.43,164.68,164.37,164.37,8284.0,149.5326,149.7599,149.478,149.478,8284.0
2019-03-22 15:05:00,164.4,164.69,164.4,164.54,8304.0,149.5053,149.769,149.5053,149.6326,8304.0
2019-03-22 15:10:00,164.58,164.6,164.26,164.3,6531.0,149.669,149.6872,149.378,149.4143,6531.0
2019-03-22 15:15:00,164.3,164.47,164.13,164.19,4503.0,149.4143,149.5689,149.2597,149.3143,4503.0
2019-03-22 15:20:00,164.23,164.51,164.18,164.5,8185.0,149.3507,149.6053,149.3052,149.5962,8185.0
2019-03-22 15:25:00,164.5,164.51,164.11,164.14,15675.0,149.5962,149.6053,149.2415,149.2688,15675.0
2019-03-22 15:30:00,164.11,164.17,163.68,163.68,24600.0,149.2415,149.2961,148.8505,148.8505,24600.0
2019-03-22 15:35:00,163.67,163.85,163.55,163.57,19797.0,148.8414,149.0051,148.7323,148.7505,19797.0
2019-03-22 15:40:00,163.61,163.66,163.42,163.43,24673.0,148.7868,148.8323,148.6141,148.6232,24673.0
2019-03-22 15:45:00,163.44,163.87,163.44,163.81,30923.0,148.6322,149.0233,148.6322,148.9687,30923.0
2019-03-22 15:50:00,163.82,163.83,163.59,163.67,41505.0,148.9778,148.9869,148.7687,148.8414,41505.0
2019-03-22 15:55:00,163.67,163.67,163.38,163.4,65806.0,148.8414,148.8414,148.5777,148.5959,65806.0
2019-03-25 09:30:00,162.88,164.07,162.47,164.04,20710.0,148.123,149.2052,147.7501,149.1779,20710.0
2019-03-25 09:35:00,164.16,165.09,164.16,165.0,13586.0,149.287,150.1328,149.287,150.0509,13586.0
2019-03-25 09:40:00,164.83,164.99,164.24,164.29,14186.0,149.8963,150.0418,149.3598,149.4052,14186.0
2019-03-25 09:45:00,164.21,164.32,163.35,163.56,36482.0,149.3325,149.4325,148.5504,148.7414,36482.0
2019-03-25 09:50:00,163.71,164.24,163.71,163.74,11738.0,148.8778,149.3598,148.8778,148.9051,11738.0
2019-03-25 09:55:00,163.49,163.96,163.49,163.74,15572.0,148.6777,149.1051,148.6777,148.9051,15572.0
2019-03-25 10:00:00,163.78,163.86,163.07,163.08,26026.0,148.9414,149.0142,148.2958,148.3049,26026.0
2019-03-25 10:05:00,163.42,163.64,163.1,163.31,9300.0,148.6141,148.8141,148.3231,148.514,9300.0
2019-03-25 10:10:00,163.35,163.38,163.25,163.38,2600.0,148.5504,148.5777,148.4595,148.5777,2600.0
2019-03-25 10:15:00,163.43,163.62,163.34,163.34,3859.0,148.6232,148.7959,148.5413,148.5413,3859.0
2019-03-25 10:20:00,163.27,163.58,163.26,163.56,3940.0,148.4777,148.7596,148.4686,148.7414,3940.0
2019-03-25 10:25:00,163.6,163.86,163.6,163.7,6200.0,148.7778,149.0142,148.7778,148.8687,6200.0
2019-03-25 10:30:00,163.69,163.99,163.65,163.75,9700.0,148.8596,149.1324,148.8232,148.9142,9700.0
2019-03-25 10:35:00,163.67,163.78,163.58,163.7,8321.0,148.8414,148.9414,148.7596,148.8687,8321.0
2019-03-25 10:40:00,163.66,163.72,163.55,163.6,2000.0,148.8323,148.8869,148.7323,148.7778,2000.0
2019-03-25 10:45:00,163.55,163.67,163.4,163.59,4800.0,148.7323,148.8414,148.5959,148.7687,4800.0
2019-03-25 10:50:00,163.56,164.05,163.55,164.03,15617.0,148.7414,149.187,148.7323,149.1688,15617.0
2019-03-25 10:55:00,164.12,164.15,163.83,163.9,9708.0,149.2506,149.2779,148.9869,149.0506,9708.0
2019-03-25 11:00:00,163.88,163.99,163.73,163.73,5100.0,149.0324,149.1324,148.896,148.896,5100.0
2019-03-25 11:05:00,163.74,164.03,163.74,163.98,4725.0,148.9051,149.1688,148.9051,149.1233,4725.0
2019-03-25 11:10:00,164.1,164.27,163.85,164.24,7200.0,149.2325,149.3871,149.0051,149.3598,7200.0
2019-03-25 11:15:00,164.18,164.43,164.17,164.36,14579.0,149.3052,149.5326,149.2961,149.4689,14579.0
2019-03-25 11:20:00,164.37,164.43,164.28,164.37,3000.0,149.478,149.5326,149.3961,149.478,3000.0
2019-03-25 11:25:00,164.43,164.75,164.43,164.71,2680.0,149.5326,149.8236,149.5326,149.7872,2680.0
2019-03-25 11:30:00,164.65,164.69,164.38,164.39,3617.0,149.7326,149.769,149.4871,149.4962,3617.0
2019-03-25 11:35:00,164.38,164.42,164.1,164.11,3505.0,149.4871,149.5235,149.2325,149.2415,3505.0
2019-03-25 11:40:00,164.07,164.1,163.76,163.77,2421.0,149.2052,149.2325,148.9233,148.9324,2421.0
2019-03-25 11:45:00,163.73,163.84,163.52,163.55,4410.0,148.896,148.996,148.705,148.7323,4410.0
2019-03-25 11:50:00,163.55,163.75,163.55,163.72,2600.0,148.7323,148.9142,148.7323,148.8869,2600.0
2019-03-25 11:55:00,163.69,163.84,163.54,163.54,2200.0,148.8596,148.996,148.7232,148.7232,2200.0
2019-03-25 12:00:00,163.56,163.76,163.48,163.75,3200.0,148.7414,148.9233,148.6686,148.9142,3200.0
2019-03-25 12:05:00,163.79,163.82,163.71,163.72,2312.0,148.9505,148.9778,148.8778,148.8869,2312.0
2019-03-25 12:10:00,163.68,163.78,163.54,163.59,5185.0,148.8505,148.9414,148.7232,148.7687,5185.0
2019-03-25 12:15:00,163.52,163.67,163.48,163.67,2915.0,148.705,148.8414,148.6686,148.8414,2915.0
2019-03-25 12:20:00,163.71,163.86,163.69,163.75,2300.0,148.8778,149.0142,148.8596,148.9142,2300.0
2019-03-25 12:25:00,163.75,163.78,163.6,163.69,2299.0,148.9142,148.9414,148.7778,148.8596,2299.0
2019-03-25 12:30:00,163.62,163.77,163.41,163.5,4717.0,148.7959,148.9324,148.605,148.6868,4717.0
2019-03-25 12:35:00,163.43,163.44,163.12,163.12,2462.0,148.6232,148.6322,148.3412,148.3412,2462.0
2019-03-25 12:40:00,163.1,163.16,162.92,162.99,1800.0,148.3231,148.3776,148.1594,148.223,1800.0
2019-03-25 12:45:00,162.93,163.06,162.83,162.9,4602.0,148.1685,148.2867,148.0775,148.1412,4602.0
2019-03-25 12:50:00,162.92,163.09,162.87,162.95,4521.0,148.1594,148.314,148.1139,148.1866,4521.0
2019-03-25 12:55:00,163.0,163.23,162.92,163.23,3872.0,148.2321,148.4413,148.1594,148.4413,3872.0
2019-03-25 13:00:00,163.36,163.36,163.03,163.03,4715.0,148.5595,148.5595,148.2594,148.2594,4715.0
2019-03-25 13:05:00,162.95,163.2,162.93,162.99,4318.0,148.1866,148.414,148.1685,148.223,4318.0
2019-03-25 13:10:00,163.1,163.56,163.1,163.54,3249.0,148.3231,148.7414,148.3231,148.7232,3249.0
2019-03-25 13:15:00,163.46,163.46,163.28,163.39,1872.0,148.6504,148.6504,148.4867,148.5868,1872.0
2019-03-25 13:20:00,163.38,163.41,163.14,163.17,3200.0,148.5777,148.605,148.3594,148.3867,3200.0
2019-03-25 13:25:00,163.18,163.31,163.05,163.2,3400.0,148.3958,148.514,148.2776,148.414,3400.0
2019-03-25 13:30:00,163.16,163.27,163.06,163.24,2319.0,148.3776,148.4777,148.2867,148.4504,2319.0
2019-03-25 13:35:00,163.24,163.35,163.23,163.3,1225.0,148.4504,148.5504,148.4413,148.5049,1225.0
2019-03-25 13:40:00,163.25,163.28,163.08,163.08,800.0,148.4595,148.4867,148.3049,148.3049,800.0
2019-03-25 13:45:00,163.08,163.2,162.84,162.92,4412.0,148.3049,148.414,148.0866,148.1594,4412.0
2019-03-25 13:50:00,162.94,163.06,162.86,162.86,2016.0,148.1775,148.2867,148.1048,148.1048,2016.0
2019-03-25 13:55:00,162.78,162.98,162.76,162.89,2403.0,148.032,148.2139,148.0139,148.1321,2403.0
2019-03-25 14:00:00,162.92,163.1,162.92,163.0,3502.0,148.1594,148.3231,148.1594,148.2321,3502.0
2019-03-25 14:05:00,162.95,162.95,162.7,162.74,2825.0,148.1866,148.1866,147.9593,147.9957,2825.0
2019-03-25 14:10:00,162.73,162.94,162.73,162.82,4159.0,147.9866,148.1775,147.9866,148.0684,4159.0
2019-03-25 14:15:00,162.92,162.93,162.59,162.64,4795.0,148.1594,148.1685,147.8593,147.9047,4795.0
2019-03-25 14:20:00,162.67,162.71,162.55,162.62,3600.0,147.932,147.9684,147.8229,147.8865,3600.0
2019-03-25 14:25:00,162.63,162.73,162.62,162.71,1875.0,147.8956,147.9866,147.8865,147.9684,1875.0
2019-03-25 14:30:00,162.82,163.0,162.82,162.96,1448.0,148.0684,148.2321,148.0684,148.1957,1448.0
2019-03-25 14:35:00,162.99,163.0,162.85,162.91,2390.0,148.223,148.2321,148.0957,148.1503,2390.0
2019-03-25 14:40:00,162.85,163.26,162.84,163.22,2220.0,148.0957,148.4686,148.0866,148.4322,2220.0
2019-03-25 14:45:00,163.22,163.39,163.11,163.39,5610.0,148.4322,148.5868,148.3321,148.5868,5610.0
2019-03-25 14:50:00,163.44,163.48,163.25,163.31,4689.0,148.6322,148.6686,148.4595,148.514,4689.0
2019-03-25 14:55:00,163.33,163.58,163.29,163.49,6467.0,148.5322,148.7596,148.4958,148.6777,6467.0
2019-03-25 15:00:00,163.56,163.67,163.25,163.33,3600.0,148.7414,148.8414,148.4595,148.5322,3600.0
2019-03-25 15:05:00,163.39,163.57,163.39,163.53,2420.0,148.5868,148.7505,148.5868,148.7141,2420.0
2019-03-25 15:10:00,163.52,163.78,163.48,163.75,2688.0,148.705,148.9414,148.6686,148.9142,2688.0
2019-03-25 15:15:00,163.74,163.76,163.54,163.54,2732.0,148.9051,148.9233,148.7232,148.7232,2732.0
2019-03-25 15:20:00,163.55,163.79,163.49,163.75,5582.0,148.7323,148.9505,148.6777,148.9142,5582.0
2019-03-25 15:25:00,163.7,163.87,163.62,163.71,3199.0,148.8687,149.0233,148.7959,148.8778,3199.0
2019-03-25 15:30:00,163.67,163.73,163.51,163.6,4842.0,148.8414,148.896,148.6959,148.7778,4842.0
2019-03-25 15:35:00,163.63,163.73,163.54,163.54,5437.0,148.805,148.896,148.7232,148.7232,5437.0
2019-03-25 15:40:00,163.56,163.96,163.56,163.96,8335.0,148.7414,149.1051,148.7414,149.1051,8335.0
2019-03-25 15:45:00,163.93,163.99,163.55,163.58,7219.0,149.0779,149.1324,148.7323,148.7596,7219.0
2019-03-25 15:50:00,163.58,163.84,163.56,163.76,12006.0,148.7596,148.996,148.7414,148.9233,12006.0
2019-03-25 15:55:00,163.73,163.99,163.56,163.73,19331.0,148.896,149.1324,148.7414,148.896,19331.0
2019-03-26 09:30:00,165.11,165.67,165.11,165.33,6239.0,150.1509,150.6602,150.1509,150.351,6239.0
2019-03-26 09:35:00,165.17,165.37,165.01,165.17,2400.0,150.2055,150.3874,150.06,150.2055,2400.0
2019-03-26 09:40:00,165.16,165.48,165.15,165.31,3206.0,150.1964,150.4874,150.1873,150.3328,3206.0
2019-03-26 09:45:00,165.51,165.52,165.17,165.22,29110.0,150.5147,150.5238,150.2055,150.251,29110.0
2019-03-26 09:50:00,165.12,165.21,164.89,165.19,8449.0,150.16,150.2419,149.9509,150.2237,8449.0
2019-03-26 09:55:00,165.2,165.29,165.03,165.29,6082.0,150.2328,150.3146,150.0782,150.3146,6082.0
2019-03-26 10:00:00,165.3,165.34,164.94,164.95,9259.0,150.3237,150.3601,149.9963,150.0054,9259.0
2019-03-26 10:05:00,164.88,164.88,164.72,164.85,2006.0,149.9418,149.9418,149.7963,149.9145,2006.0
2019-03-26 10:10:00,164.76,165.23,164.76,165.23,4175.0,149.8327,150.2601,149.8327,150.2601,4175.0
2019-03-26 10:15:00,165.24,165.47,165.2,165.39,2318.0,150.2692,150.4783,150.2328,150.4056,2318.0
2019-03-26 10:20:00,165.39,165.57,165.34,165.34,1430.0,150.4056,150.5693,150.3601,150.3601,1430.0
2019-03-26 10:25:00,165.54,165.74,165.48,165.61,2650.0,150.542,150.7239,150.4874,150.6056,2650.0
2019-03-26 10:30:00,165.5,165.5,165.29,165.38,1951.0,150.5056,150.5056,150.3146,150.3965,1951.0
2019-03-26 10:35:00,165.43,165.7,165.41,165.6,2722.0,150.442,150.6875,150.4238,150.5966,2722.0
2019-03-26 10:40:00,165.68,165.74,165.61,165.68,4770.0,150.6693,150.7239,150.6056,150.6693,4770.0
2019-03-26 10:45:00,165.73,166.22,165.73,166.21,5321.0,150.7148,151.1604,150.7148,151.1513,5321.0
2019-03-26 10:50:00,166.21,166.53,166.2,166.31,9596.0,151.1513,151.4423,151.1422,151.2422,9596.0
2019-03-26 10:55:00,166.3,166.36,165.96,166.0,8540.0,151.2331,151.2877,150.9239,150.9603,8540.0
2019-03-26 11:00:00,165.98,166.16,165.96,166.02,8873.0,150.9421,151.1058,150.9239,150.9785,8873.0
2019-03-26 11:05:00,165.98,166.0,165.81,165.81,3090.0,150.9421,150.9603,150.7875,150.7875,3090.0
2019-03-26 11:10:00,165.81,165.81,165.63,165.63,1255.0,150.7875,150.7875,150.6238,150.6238,1255.0
2019-03-26 11:15:00,165.69,165.8,165.5,165.5,2901.0,150.6784,150.7784,150.5056,150.5056,2901.0
2019-03-26 11:20:00,165.59,165.59,165.29,165.39,1357.0,150.5875,150.5875,150.3146,150.4056,1357.0
2019-03-26 11:25:00,165.41,165.48,165.36,165.44,2500.0,150.4238,150.4874,150.3783,150.451,2500.0
2019-03-26 11:30:00,165.43,165.43,165.25,165.33,5734.0,150.442,150.442,150.2783,150.351,5734.0
2019-03-26 11:35:00,165.33,165.54,165.28,165.46,3900.0,150.351,150.542,150.3055,150.4692,3900.0
2019-03-26 11:40:00,165.6,165.62,165.45,165.45,1900.0,150.5966,150.6147,150.4601,150.4601,1900.0
2019-03-26 11:45:00,165.44,165.49,165.18,165.35,24537.0,150.451,150.4965,150.2146,150.3692,24537.0
2019-03-26 11:50:00,165.32,165.32,164.86,164.93,13982.0,150.3419,150.3419,149.9236,149.9873,13982.0
2019-03-26 11:55:00,164.95,165.06,164.86,165.06,2134.0,150.0054,150.1055,149.9236,150.1055,2134.0
2019-03-26 12:00:00,165.15,165.25,165.1,165.17,2300.0,150.1873,150.2783,150.1419,150.2055,2300.0
2019-03-26 12:05:00,165.18,165.18,164.85,164.9,1726.0,150.2146,150.2146,149.9145,149.96,1726.0
2019-03-26 12:10:00,164.91,164.91,164.74,164.74,4074.0,149.9691,149.9691,149.8145,149.8145,4074.0
2019-03-26 12:15:00,164.88,164.97,164.87,164.94,2306.0,149.9418,150.0236,149.9327,149.9963,2306.0
2019-03-26 12:20:00,164.98,164.99,164.69,164.7,3450.0,150.0327,150.0418,149.769,149.7781,3450.0
2019-03-26 12:25:00,164.71,164.77,164.59,164.66,4518.0,149.7872,149.8418,149.6781,149.7417,4518.0
2019-03-26 12:30:00,164.63,164.73,164.57,164.7,2600.0,149.7144,149.8054,149.6599,149.7781,2600.0
2019-03-26 12:35:00,164.74,164.83,164.71,164.71,2600.0,149.8145,149.8963,149.7872,149.7872,2600.0
2019-03-26 12:40:00,164.63,164.73,164.56,164.63,1425.0,149.7144,149.8054,149.6508,149.7144,1425.0
2019-03-26 12:45:00,164.59,164.59,164.43,164.43,1503.0,149.6781,149.6781,149.5326,149.5326,1503.0
2019-03-26 12:50:00,164.44,164.65,164.43,164.65,4610.0,149.5416,149.7326,149.5326,149.7326,4610.0
2019-03-26 12:55:00,164.69,164.71,164.59,164.71,1800.0,149.769,149.7872,149.6781,149.7872,1800.0
2019-03-26 13:00:00,164.81,164.98,164.81,164.98,2868.0,149.8781,150.0327,149.8781,150.0327,2868.0
2019-03-26 13:05:00,164.85,164.85,164.75,164.82,2086.0,149.9145,149.9145,149.8236,149.8872,2086.0
2019-03-26 13:10:00,164.81,165.04,164.81,165.02,2004.0,149.8781,150.0873,149.8781,150.0691,2004.0
2019-03-26 13:15:00,165.1,165.1,165.01,165.04,1900.0,150.1419,150.1419,150.06,150.0873,1900.0
2019-03-26 13:20:00,164.99,164.99,164.9,164.92,1533.0,150.0418,150.0418,149.96,149.9782,1533.0
2019-03-26 13:25:00,164.92,164.92,164.84,164.86,1100.0,149.9782,149.9782,149.9054,149.9236,1100.0
2019-03-26 13:30:00,164.9,164.9,164.75,164.75,1600.0,149.96,149.96,149.8236,149.8236,1600.0
2019-03-26 13:35:00,164.72,164.72,164.56,164.66,1800.0,149.7963,149.7963,149.6508,149.7417,1800.0
2019-03-26 13:40:00,164.62,164.71,164.61,164.65,1200.0,149.7053,149.7872,149.6962,149.7326,1200.0
2019-03-26 13:45:00,164.64,164.82,164.64,164.78,2608.0,149.7235,149.8872,149.7235,149.8508,2608.0
2019-03-26 13:50:00,164.82,164.88,164.73,164.82,4039.0,149.8872,149.9418,149.8054,149.8872,4039.0
2019-03-26 13:55:00,164.76,164.76,164.6,164.64,1617.0,149.8327,149.8327,149.6872,149.7235,1617.0
2019-03-26 14:00:00,164.59,164.64,164.58,164.6,851.0,149.6781,149.7235,149.669,149.6872,851.0
2019-03-26 14:05:00,164.65,164.84,164.65,164.74,1700.0,149.7326,149.9054,149.7326,149.8145,1700.0
2019-03-26 14:10:00,164.7,164.7,164.52,164.54,1627.0,149.7781,149.7781,149.6144,149.6326,1627.0
2019-03-26 14:15:00,164.6,164.71,164.6,164.7,2638.0,149.6872,149.7872,149.6872,149.7781,2638.0
2019-03-26 14:20:00,164.68,164.85,164.6,164.84,2000.0,149.7599,149.9145,149.6872,149.9054,2000.0
2019-03-26 14:25:00,164.8,164.81,164.64,164.64,1504.0,149.869,149.8781,149.7235,149.7235,1504.0
2019-03-26 14:30:00,164.52,164.57,164.43,164.48,3160.0,149.6144,149.6599,149.5326,149.578,3160.0
2019-03-26 14:35:00,164.48,164.63,164.48,164.56,2600.0,149.578,149.7144,149.578,149.6508,2600.0
2019-03-26 14:40:00,164.63,164.83,164.6,164.83,5912.0,149.7144,149.8963,149.6872,149.8963,5912.0
2019-03-26 14:45:00,164.82,165.03,164.82,164.95,3534.0,149.8872,150.0782,149.8872,150.0054,3534.0
2019-03-26 14:50:00,164.93,164.95,164.69,164.79,2358.0,149.9873,150.0054,149.769,149.8599,2358.0
2019-03-26 14:55:00,164.75,165.14,164.67,165.13,6851.0,149.8236,150.1782,149.7508,150.1691,6851.0
2019-03-26 15:00:00,165.12,165.31,165.1,165.1,3009.0,150.16,150.3328,150.1419,150.1419,3009.0
2019-03-26 15:05:00,165.11,165.28,165.03,165.21,1800.0,150.1509,150.3055,150.0782,150.2419,1800.0
2019-03-26 15:10:00,165.19,165.37,165.13,165.22,3755.0,150.2237,150.3874,150.1691,150.251,3755.0
2019-03-26 15:15:00,165.19,165.28,165.12,165.12,3728.0,150.2237,150.3055,150.16,150.16,3728.0
2019-03-26 15:20:00,165.09,165.16,165.02,165.06,4560.0,150.1328,150.1964,150.0691,150.1055,4560.0
2019-03-26 15:25:00,164.98,165.06,164.81,164.91,8710.0,150.0327,150.1055,149.8781,149.9691,8710.0
2019-03-26 15:30:00,164.88,165.1,164.77,165.08,9546.0,149.9418,150.1419,149.8418,150.1237,9546.0
2019-03-26 15:35:00,165.11,165.29,165.04,165.07,7454.0,150.1509,150.3146,150.0873,150.1146,7454.0
2019-03-26 15:40:00,165.05,165.25,165.01,165.09,9869.0,150.0964,150.2783,150.06,150.1328,9869.0
2019-03-26 15:45:00,165.08,165.3,164.95,165.18,10086.0,150.1237,150.3237,150.0054,150.2146,10086.0
2019-03-26 15:50:00,165.18,165.4,165.08,165.34,14086.0,150.2146,150.4147,150.1237,150.3601,14086.0
2019-03-26 15:55:00,165.35,165.59,165.35,165.39,46447.0,150.3692,150.5875,150.3692,150.4056,46447.0
2019-03-27 09:30:00,165.63,166.01,165.14,165.76,10258.0,150.6238,150.9694,150.1782,150.7421,10258.0
2019-03-27 09:35:00,165.61,165.94,165.5,165.71,11176.0,150.6056,150.9057,150.5056,150.6966,11176.0
2019-03-27 09:40:00,165.71,166.26,165.65,166.06,12620.0,150.6966,151.1968,150.642,151.0149,12620.0
2019-03-27 09:45:00,166.13,166.13,165.68,165.83,7313.0,151.0785,151.0785,150.6693,150.8057,7313.0
2019-03-27 09:50:00,165.96,166.33,165.88,166.33,6299.0,150.9239,151.2604,150.8512,151.2604,6299.0
2019-03-27 09:55:00,166.29,166.35,165.65,165.76,33425.0,151.224,151.2786,150.642,150.7421,33425.0
2019-03-27 10:00:00,165.75,165.97,165.66,165.81,14024.0,150.733,150.933,150.6511,150.7875,14024.0
2019-03-27 10:05:00,165.8,166.01,165.75,165.86,6495.0,150.7784,150.9694,150.733,150.833,6495.0
2019-03-27 10:10:00,165.85,165.96,165.79,165.93,2872.0,150.8239,150.9239,150.7693,150.8967,2872.0
2019-03-27 10:15:00,165.8,165.96,165.68,165.95,8116.0,150.7784,150.9239,150.6693,150.9148,8116.0
2019-03-27 10:20:00,165.99,166.26,165.86,166.26,5960.0,150.9512,151.1968,150.833,151.1968,5960.0
2019-03-27 10:25:00,166.19,166.23,166.01,166.14,2900.0,151.1331,151.1695,150.9694,151.0876,2900.0
2019-03-27 10:30:00,166.21,166.24,166.12,166.17,2700.0,151.1513,151.1786,151.0694,151.1149,2700.0
2019-03-27 10:35:00,166.13,166.18,165.8,165.92,9100.0,151.0785,151.124,150.7784,150.8876,9100.0
2019-03-27 10:40:00,165.9,165.97,165.62,165.78,9274.0,150.8694,150.933,150.6147,150.7602,9274.0
2019-03-27 10:45:00,165.74,165.84,165.6,165.7,15904.0,150.7239,150.8148,150.5966,150.6875,15904.0
2019-03-27 10:50:00,165.7,165.7,165.44,165.5,13010.0,150.6875,150.6875,150.451,150.5056,13010.0
2019-03-27 10:55:00,165.63,165.63,165.34,165.4,3000.0,150.6238,150.6238,150.3601,150.4147,3000.0
2019-03-27 11:00:00,165.35,165.47,165.1,165.11,6100.0,150.3692,150.4783,150.1419,150.1509,6100.0
2019-03-27 11:05:00,165.15,165.5,165.11,165.34,4229.0,150.1873,150.5056,150.1509,150.3601,4229.0
2019-03-27 11:10:00,165.34,165.37,165.02,165.02,3692.0,150.3601,150.3874,150.0691,150.0691,3692.0
2019-03-27 11:15:00,164.98,165.03,164.85,164.92,4846.0,150.0327,150.0782,149.9145,149.9782,4846.0
2019-03-27 11:20:00,164.87,165.2,164.87,165.19,5400.0,149.9327,150.2328,149.9327,150.2237,5400.0
2019-03-27 11:25:00,165.23,165.35,164.98,164.98,2916.0,150.2601,150.3692,150.0327,150.0327,2916.0
2019-03-27 11:30:00,164.97,165.04,164.59,164.66,4745.0,150.0236,150.0873,149.6781,149.7417,4745.0
2019-03-27 11:35:00,164.53,164.75,164.51,164.74,3894.0,149.6235,149.8236,149.6053,149.8145,3894.0
2019-03-27 11:40:00,164.67,164.73,164.38,164.39,5253.0,149.7508,149.8054,149.4871,149.4962,5253.0
2019-03-27 11:45:00,164.34,164.48,164.21,164.35,4242.0,149.4507,149.578,149.3325,149.4598,4242.0
2019-03-27 11:50:00,164.29,164.45,164.19,164.42,4604.0,149.4052,149.5507,149.3143,149.5235,4604.0
2019-03-27 11:55:00,164.4,164.71,164.4,164.7,2300.0,149.5053,149.7872,149.5053,149.7781,2300.0
2019-03-27 12:00:00,164.58,165.04,164.43,165.02,5000.0,149.669,150.0873,149.5326,150.0691,5000.0
2019-03-27 12:05:00,164.99,165.1,164.99,165.03,3848.0,150.0418,150.1419,150.0418,150.0782,3848.0
2019-03-27 12:10:00,165.0,165.07,164.83,164.86,2800.0,150.0509,150.1146,149.8963,149.9236,2800.0
2019-03-27 12:15:00,164.91,165.07,164.85,164.94,3218.0,149.9691,150.1146,149.9145,149.9963,3218.0
2019-03-27 12:20:00,164.99,165.31,164.99,165.31,7791.0,150.0418,150.3328,150.0418,150.3328,7791.0
2019-03-27 12:25:00,165.25,165.44,165.21,165.43,7500.0,150.2783,150.451,150.2419,150.442,7500.0
2019-03-27 12:30:00,165.41,165.61,165.41,165.61,10500.0,150.4238,150.6056,150.4238,150.6056,10500.0
2019-03-27 12:35:00,165.57,165.58,165.47,165.53,3600.0,150.5693,150.5784,150.4783,150.5329,3600.0
2019-03-27 12:40:00,165.48,165.62,165.38,165.62,11020.0,150.4874,150.6147,150.3965,150.6147,11020.0
2019-03-27 12:45:00,165.68,165.69,165.5,165.54,4263.0,150.6693,150.6784,150.5056,150.542,4263.0
2019-03-27 12:50:00,165.52,165.69,165.47,165.56,1900.0,150.5238,150.6784,150.4783,150.5602,1900.0
2019-03-27 12:55:00,165.58,165.58,165.42,165.47,6800.0,150.5784,150.5784,150.4329,150.4783,6800.0
2019-03-27 13:00:00,165.47,165.51,165.35,165.46,19442.0,150.4783,150.5147,150.3692,150.4692,19442.0
2019-03-27 13:05:00,165.48,165.67,165.37,165.38,10807.0,150.4874,150.6602,150.3874,150.3965,10807.0
2019-03-27 13:10:00,165.39,165.91,165.24,165.88,16409.0,150.4056,150.8785,150.2692,150.8512,16409.0
2019-03-27 13:15:00,165.85,165.87,165.75,165.86,2700.0,150.8239,150.8421,150.733,150.833,2700.0
2019-03-27 13:20:00,165.83,166.0,165.78,165.97,3558.0,150.8057,150.9603,150.7602,150.933,3558.0
2019-03-27 13:25:00,166.0,166.21,166.0,166.21,18953.0,150.9603,151.1513,150.9603,151.1513,18953.0
2019-03-27 13:30:00,166.21,166.24,165.95,165.95,13312.0,151.1513,151.1786,150.9148,150.9148,13312.0
2019-03-27 13:35:00,165.95,165.96,165.76,165.96,5200.0,150.9148,150.9239,150.7421,150.9239,5200.0
2019-03-27 13:40:00,166.07,166.2,166.07,166.13,3200.0,151.024,151.1422,151.024,151.0785,3200.0
2019-03-27 13:45:00,166.21,166.25,166.14,166.2,5900.0,151.1513,151.1877,151.0876,151.1422,5900.0
2019-03-27 13:50:00,166.23,166.34,166.11,166.31,6200.0,151.1695,151.2695,151.0603,151.2422,6200.0
2019-03-27 13:55:00,166.36,166.41,166.09,166.09,4302.0,151.2877,151.3332,151.0422,151.0422,4302.0
2019-03-27 14:00:00,166.12,166.36,166.04,166.29,4025.0,151.0694,151.2877,150.9967,151.224,4025.0
2019-03-27 14:05:00,166.25,166.35,166.18,166.33,2680.0,151.1877,151.2786,151.124,151.2604,2680.0
2019-03-27 14:10:00,166.34,166.48,166.32,166.44,3543.0,151.2695,151.3968,151.2513,151.3604,3543.0
2019-03-27 14:15:00,166.39,166.43,166.25,166.25,4970.0,151.315,151.3514,151.1877,151.1877,4970.0
2019-03-27 14:20:00,166.22,166.36,166.16,166.36,6221.0,151.1604,151.2877,151.1058,151.2877,6221.0
2019-03-27 14:25:00,166.36,166.51,166.33,166.46,20049.0,151.2877,151.4241,151.2604,151.3786,20049.0
2019-03-27 14:30:00,166.49,166.68,166.44,166.45,23798.0,151.4059,151.5787,151.3604,151.3695,23798.0
2019-03-27 14:35:00,166.46,166.6,166.32,166.38,34298.0,151.3786,151.506,151.2513,151.3059,34298.0
2019-03-27 14:40:00,166.43,166.57,166.35,166.5,18801.0,151.3514,151.4787,151.2786,151.415,18801.0
2019-03-27 14:45:00,166.47,166.63,166.47,166.61,4734.0,151.3877,151.5332,151.3877,151.515,4734.0
2019-03-27 14:50:00,166.59,166.7,166.51,166.56,6146.0,151.4969,151.5969,151.4241,151.4696,6146.0
2019-03-27 14:55:00,166.59,166.65,166.44,166.52,5900.0,151.4969,151.5514,151.3604,151.4332,5900.0
2019-03-27 15:00:00,166.53,166.56,166.32,166.36,23977.0,151.4423,151.4696,151.2513,151.2877,23977.0
2019-03-27 15:05:00,166.38,166.53,166.33,166.42,7146.0,151.3059,151.4423,151.2604,151.3423,7146.0
2019-03-27 15:10:00,166.43,166.7,166.43,166.63,6403.0,151.3514,151.5969,151.3514,151.5332,6403.0
2019-03-27 15:15:00,166.66,166.66,166.43,166.56,16349.0,151.5605,151.5605,151.3514,151.4696,16349.0
2019-03-27 15:20:00,166.58,166.72,166.45,166.64,7154.0,151.4878,151.6151,151.3695,151.5423,7154.0
2019-03-27 15:25:00,166.64,166.84,166.55,166.77,7442.0,151.5423,151.7242,151.4605,151.6605,7442.0
2019-03-27 15:30:00,166.8,166.95,166.78,166.93,25367.0,151.6878,151.8242,151.6696,151.8061,25367.0
2019-03-27 15:35:00,166.95,167.04,166.89,167.04,12125.0,151.8242,151.9061,151.7697,151.9061,12125.0
2019-03-27 15:40:00,167.0,167.1,166.89,166.9,11703.0,151.8697,151.9607,151.7697,151.7788,11703.0
2019-03-27 15:45:00,166.91,167.02,166.85,166.94,32263.0,151.7879,151.8879,151.7333,151.8151,32263.0
2019-03-27 15:50:00,166.94,166.96,166.65,166.71,34627.0,151.8151,151.8333,151.5514,151.606,34627.0
2019-03-27 15:55:00,166.7,166.72,166.49,166.61,45516.0,151.5969,151.6151,151.4059,151.515,45516.0
2019-03-28 09:30:00,167.31,167.89,167.31,167.75,7139.0,152.1516,152.6791,152.1516,152.5518,7139.0
2019-03-28 09:35:00,167.65,168.24,167.49,168.22,4100.0,152.4608,152.9974,152.3153,152.9792,4100.0
2019-03-28 09:40:00,168.16,169.24,168.07,169.24,12226.0,152.9246,153.9068,152.8428,153.9068,12226.0
2019-03-28 09:45:00,169.1,169.5,168.99,169.34,14350.0,153.7795,154.1432,153.6794,153.9977,14350.0
2019-03-28 09:50:00,169.36,169.63,169.17,169.28,12859.0,154.0159,154.2614,153.8431,153.9431,12859.0
2019-03-28 09:55:00,169.41,169.86,169.41,169.78,7524.0,154.0614,154.4706,154.0614,154.3978,7524.0
2019-03-28 10:00:00,169.75,170.08,169.63,170.02,12935.0,154.3706,154.6707,154.2614,154.6161,12935.0
2019-03-28 10:05:00,170.06,170.37,169.97,170.37,7506.0,154.6525,154.9344,154.5706,154.9344,7506.0
2019-03-28 10:10:00,170.35,170.35,170.08,170.23,6580.0,154.9162,154.9162,154.6707,154.8071,6580.0
2019-03-28 10:15:00,170.3,170.31,169.97,170.11,4960.0,154.8707,154.8798,154.5706,154.6979,4960.0
2019-03-28 10:20:00,170.2,170.49,170.12,170.22,5879.0,154.7798,155.0435,154.707,154.798,5879.0
2019-03-28 10:25:00,170.22,170.23,170.02,170.18,4429.0,154.798,154.8071,154.6161,154.7616,4429.0
2019-03-28 10:30:00,170.17,170.63,170.12,170.44,10295.0,154.7525,155.1708,154.707,154.998,10295.0
2019-03-28 10:35:00,170.5,170.65,170.35,170.38,7849.0,155.0526,155.189,154.9162,154.9435,7849.0
2019-03-28 10:40:00,170.39,170.76,170.39,170.63,11375.0,154.9526,155.2891,154.9526,155.1708,11375.0
2019-03-28 10:45:00,170.64,170.64,170.32,170.42,6628.0,155.1799,155.1799,154.8889,154.9799,6628.0
2019-03-28 10:50:00,170.34,170.42,170.16,170.34,17221.0,154.9071,154.9799,154.7434,154.9071,17221.0
2019-03-28 10:55:00,170.3,170.5,170.15,170.15,6032.0,154.8707,155.0526,154.7343,154.7343,6032.0
2019-03-28 11:00:00,170.11,170.14,169.7,169.75,28349.0,154.6979,154.7252,154.3251,154.3706,28349.0
2019-03-28 11:05:00,169.71,169.75,169.53,169.69,44126.0,154.3342,154.3706,154.1705,154.316,44126.0
2019-03-28 11:10:00,169.64,169.68,169.01,169.37,20407.0,154.2705,154.3069,153.6976,154.025,20407.0
2019-03-28 11:15:00,169.32,169.34,168.89,168.93,12939.0,153.9795,153.9977,153.5885,153.6249,12939.0
2019-03-28 11:20:00,168.93,169.06,168.55,168.56,7260.0,153.6249,153.7431,153.2793,153.2884,7260.0
2019-03-28 11:25:00,168.53,168.62,168.2,168.2,12503.0,153.2611,153.3429,152.961,152.961,12503.0
2019-03-28 11:30:00,168.25,168.57,168.16,168.53,5181.0,153.0065,153.2975,152.9246,153.2611,5181.0
2019-03-28 11:35:00,168.5,168.72,168.5,168.72,8360.0,153.2338,153.4339,153.2338,153.4339,8360.0
2019-03-28 11:40:00,168.66,168.66,168.16,168.31,3300.0,153.3793,153.3793,152.9246,153.061,3300.0
2019-03-28 11:45:00,168.15,168.7,168.15,168.66,3206.0,152.9155,153.4157,152.9155,153.3793,3206.0
2019-03-28 11:50:00,168.61,168.71,168.46,168.46,4844.0,153.3338,153.4248,153.1974,153.1974,4844.0
2019-03-28 11:55:00,168.47,168.63,168.35,168.6,8652.0,153.2065,153.352,153.0974,153.3248,8652.0
2019-03-28 12:00:00,168.58,168.7,168.24,168.25,7115.0,153.3066,153.4157,152.9974,153.0065,7115.0
2019-03-28 12:05:00,168.24,168.35,168.24,168.24,4735.0,152.9974,153.0974,152.9974,152.9974,4735.0
2019-03-28 12:10:00,168.22,168.32,168.08,168.22,9279.0,152.9792,153.0701,152.8519,152.9792,9279.0
2019-03-28 12:15:00,168.16,168.2,168.11,168.17,4513.0,152.9246,152.961,152.8791,152.9337,4513.0
2019-03-28 12:20:00,168.22,168.65,168.21,168.65,6128.0,152.9792,153.3702,152.9701,153.3702,6128.0
2019-03-28 12:25:00,168.68,168.71,168.57,168.71,1389.0,153.3975,153.4248,153.2975,153.4248,1389.0
2019-03-28 12:30:00,168.6,168.65,168.52,168.61,3500.0,153.3248,153.3702,153.252,153.3338,3500.0
2019-03-28 12:35:00,168.63,168.76,168.63,168.72,2900.0,153.352,153.4703,153.352,153.4339,2900.0
2019-03-28 12:40:00,168.73,168.77,168.6,168.63,5141.0,153.443,153.4793,153.3248,153.352,5141.0
2019-03-28 12:45:00,168.67,168.75,168.64,168.69,2100.0,153.3884,153.4612,153.3611,153.4066,2100.0
2019-03-28 12:50:00,168.71,168.95,168.68,168.89,4200.0,153.4248,153.643,153.3975,153.5885,4200.0
2019-03-28 12:55:00,168.85,169.05,168.78,168.78,7400.0,153.5521,153.734,153.4884,153.4884,7400.0
2019-03-28 13:00:00,168.78,168.96,168.78,168.9,3500.0,153.4884,153.6521,153.4884,153.5976,3500.0
2019-03-28 13:05:00,168.9,168.95,168.8,168.95,5400.0,153.5976,153.643,153.5066,153.643,5400.0
2019-03-28 13:10:00,168.95,169.14,168.94,169.04,1500.0,153.643,153.8158,153.6339,153.7249,1500.0
2019-03-28 13:15:00,169.03,169.22,168.93,169.13,4600.0,153.7158,153.8886,153.6249,153.8067,4600.0
2019-03-28 13:20:00,169.13,169.28,169.1,169.11,2613.0,153.8067,153.9431,153.7795,153.7885,2613.0
2019-03-28 13:25:00,169.05,169.25,169.04,169.22,2800.0,153.734,153.9159,153.7249,153.8886,2800.0
2019-03-28 13:30:00,169.22,169.29,169.09,169.11,3900.0,153.8886,153.9522,153.7704,153.7885,3900.0
2019-03-28 13:35:00,169.11,169.27,169.11,169.24,1700.0,153.7885,153.934,153.7885,153.9068,1700.0
2019-03-28 13:40:00,169.22,169.32,169.15,169.28,2400.0,153.8886,153.9795,153.8249,153.9431,2400.0
2019-03-28 13:45:00,169.24,169.26,169.17,169.2,5610.0,153.9068,153.925,153.8431,153.8704,5610.0
2019-03-28 13:50:00,169.27,169.36,169.17,169.28,3443.0,153.934,154.0159,153.8431,153.9431,3443.0
2019-03-28 13:55:00,169.32,169.43,169.32,169.41,2100.0,153.9795,154.0796,153.9795,154.0614,2100.0
2019-03-28 14:00:00,169.42,169.46,169.23,169.43,4916.0,154.0705,154.1068,153.8977,154.0796,4916.0
2019-03-28 14:05:00,169.51,169.53,169.29,169.29,6002.0,154.1523,154.1705,153.9522,153.9522,6002.0
2019-03-28 14:10:00,169.29,169.35,169.24,169.32,3400.0,153.9522,154.0068,153.9068,153.9795,3400.0
2019-03-28 14:15:00,169.31,169.31,169.15,169.24,4027.0,153.9704,153.9704,153.8249,153.9068,4027.0
2019-03-28 14:20:00,169.24,169.31,169.19,169.28,3700.0,153.9068,153.9704,153.8613,153.9431,3700.0
2019-03-28 14:25:00,169.27,169.32,169.16,169.29,3100.0,153.934,153.9795,153.834,153.9522,3100.0
2019-03-28 14:30:00,169.25,169.26,168.96,169.12,5800.0,153.9159,153.925,153.6521,153.7976,5800.0
2019-03-28 14:35:00,169.11,169.26,169.1,169.16,5200.0,153.7885,153.925,153.7795,153.834,5200.0
2019-03-28 14:40:00,169.14,169.14,168.9,168.9,3461.0,153.8158,153.8158,153.5976,153.5976,3461.0
2019-03-28 14:45:00,168.92,169.05,168.9,168.95,5000.0,153.6158,153.734,153.5976,153.643,5000.0
2019-03-28 14:50:00,168.97,169.15,168.97,169.04,6427.0,153.6612,153.8249,153.6612,153.7249,6427.0
2019-03-28 14:55:00,169.12,169.31,169.1,169.3,4134.0,153.7976,153.9704,153.7795,153.9613,4134.0
2019-03-28 15:00:00,169.29,169.48,169.19,169.44,7603.0,153.9522,154.125,153.8613,154.0886,7603.0
2019-03-28 15:05:00,169.4,169.4,169.23,169.33,5158.0,154.0523,154.0523,153.8977,153.9886,5158.0
2019-03-28 15:10:00,169.32,169.48,169.3,169.45,4669.0,153.9795,154.125,153.9613,154.0977,4669.0
2019-03-28 15:15:00,169.45,169.5,169.39,169.41,3605.0,154.0977,154.1432,154.0432,154.0614,3605.0
2019-03-28 15:20:00,169.38,169.47,169.25,169.45,5424.0,154.0341,154.1159,153.9159,154.0977,5424.0
2019-03-28 15:25:00,169.46,169.64,169.18,169.18,5341.0,154.1068,154.2705,153.8522,153.8522,5341.0
2019-03-28 15:30:00,169.27,169.39,169.27,169.38,5406.0,153.934,154.0432,153.934,154.0341,5406.0
2019-03-28 15:35:00,169.42,169.48,169.36,169.39,6085.0,154.0705,154.125,154.0159,154.0432,6085.0
2019-03-28 15:40:00,169.37,169.55,169.36,169.52,7113.0,154.025,154.1887,154.0159,154.1614,7113.0
2019-03-28 15:45:00,169.53,169.59,169.39,169.41,19108.0,154.1705,154.2251,154.0432,154.0614,19108.0
2019-03-28 15:50:00,169.39,169.58,169.33,169.58,32806.0,154.0432,154.216,153.9886,154.216,32806.0
2019-03-28 15:55:00,169.6,169.73,169.52,169.55,24827.0,154.2342,154.3524,154.1614,154.1887,24827.0
2019-03-29 09:30:00,171.24,171.71,170.86,171.08,8219.0,155.7256,156.153,155.38,155.5801,8219.0
2019-03-29 09:35:00,171.22,171.48,171.02,171.37,6087.0,155.7074,155.9438,155.5255,155.8438,6087.0
2019-03-29 09:40:00,171.25,171.88,171.25,171.88,3100.0,155.7347,156.3076,155.7347,156.3076,3100.0
2019-03-29 09:45:00,171.89,172.0,171.6,171.89,12188.0,156.3167,156.4167,156.0529,156.3167,12188.0
2019-03-29 09:50:00,171.83,172.21,171.6,172.14,7162.0,156.2621,156.6077,156.0529,156.544,7162.0
2019-03-29 09:55:00,172.15,172.36,172.05,172.13,11647.0,156.5531,156.7441,156.4622,156.5349,11647.0
2019-03-29 10:00:00,172.14,172.34,171.93,171.99,2679.0,156.544,156.7259,156.3531,156.4076,2679.0
2019-03-29 10:05:00,171.93,172.2,171.91,172.2,4175.0,156.3531,156.5986,156.3349,156.5986,4175.0
2019-03-29 10:10:00,172.27,172.27,171.97,171.99,3349.0,156.6622,156.6622,156.3894,156.4076,3349.0
2019-03-29 10:15:00,171.97,172.22,171.91,172.11,8244.0,156.3894,156.6168,156.3349,156.5167,8244.0
2019-03-29 10:20:00,172.11,172.19,171.78,171.95,7765.0,156.5167,156.5895,156.2166,156.3712,7765.0
2019-03-29 10:25:00,171.99,172.09,171.91,172.07,4350.0,156.4076,156.4986,156.3349,156.4804,4350.0
2019-03-29 10:30:00,172.06,172.13,171.96,172.05,3741.0,156.4713,156.5349,156.3803,156.4622,3741.0
2019-03-29 10:35:00,172.04,172.09,171.92,172.0,8502.0,156.4531,156.4986,156.344,156.4167,8502.0
2019-03-29 10:40:00,172.01,172.02,171.47,171.47,4157.0,156.4258,156.4349,155.9347,155.9347,4157.0
2019-03-29 10:45:00,171.45,171.45,171.12,171.17,5902.0,155.9165,155.9165,155.6164,155.6619,5902.0
2019-03-29 10:50:00,171.05,171.19,171.0,171.05,5000.0,155.5528,155.6801,155.5073,155.5528,5000.0
2019-03-29 10:55:00,171.02,171.3,171.01,171.22,3100.0,155.5255,155.7801,155.5164,155.7074,3100.0
2019-03-29 11:00:00,171.27,171.53,171.26,171.52,3701.0,155.7528,155.9893,155.7438,155.9802,3701.0
2019-03-29 11:05:00,171.42,171.69,171.42,171.56,2400.0,155.8893,156.1348,155.8893,156.0166,2400.0
2019-03-29 11:10:00,171.61,171.61,171.36,171.43,4723.0,156.062,156.062,155.8347,155.8984,4723.0
2019-03-29 11:15:00,171.41,171.65,171.41,171.53,4400.0,155.8802,156.0984,155.8802,155.9893,4400.0
2019-03-29 11:20:00,171.44,171.52,171.38,171.47,4775.0,155.9074,155.9802,155.8529,155.9347,4775.0
2019-03-29 11:25:00,171.47,171.64,171.47,171.64,3000.0,155.9347,156.0893,155.9347,156.0893,3000.0
2019-03-29 11:30:00,171.65,171.76,171.45,171.55,7399.0,156.0984,156.1985,155.9165,156.0075,7399.0
2019-03-29 11:35:00,171.58,171.81,171.58,171.74,4266.0,156.0348,156.2439,156.0348,156.1803,4266.0
2019-03-29 11:40:00,171.74,171.74,171.58,171.65,2434.0,156.1803,156.1803,156.0348,156.0984,2434.0
2019-03-29 11:45:00,171.67,171.69,171.53,171.53,5173.0,156.1166,156.1348,155.9893,155.9893,5173.0
2019-03-29 11:50:00,171.57,171.57,171.46,171.52,1600.0,156.0257,156.0257,155.9256,155.9802,1600.0
2019-03-29 11:55:00,171.47,171.53,171.33,171.33,1900.0,155.9347,155.9893,155.8074,155.8074,1900.0
2019-03-29 12:00:00,171.22,171.22,171.06,171.18,5899.0,155.7074,155.7074,155.5619,155.671,5899.0
2019-03-29 12:05:00,171.16,171.26,171.13,171.24,12435.0,155.6528,155.7438,155.6255,155.7256,12435.0
2019-03-29 12:10:00,171.18,171.23,171.08,171.09,4389.0,155.671,155.7165,155.5801,155.5892,4389.0
2019-03-29 12:15:00,171.1,171.22,171.1,171.22,3936.0,155.5982,155.7074,155.5982,155.7074,3936.0
2019-03-29 12:20:00,171.24,171.38,171.22,171.35,3006.0,155.7256,155.8529,155.7074,155.8256,3006.0
2019-03-29 12:25:00,171.32,171.37,171.19,171.24,4015.0,155.7983,155.8438,155.6801,155.7256,4015.0
2019-03-29 12:30:00,171.23,171.31,171.19,171.23,1661.0,155.7165,155.7892,155.6801,155.7165,1661.0
2019-03-29 12:35:00,171.23,171.37,171.23,171.37,1113.0,155.7165,155.8438,155.7165,155.8438,1113.0
2019-03-29 12:40:00,171.37,171.37,171.13,171.15,2300.0,155.8438,155.8438,155.6255,155.6437,2300.0
2019-03-29 12:45:00,171.2,171.22,171.07,171.16,2657.0,155.6892,155.7074,155.571,155.6528,2657.0
2019-03-29 12:50:00,171.22,171.22,171.1,171.16,8233.0,155.7074,155.7074,155.5982,155.6528,8233.0
2019-03-29 12:55:00,171.16,171.19,171.06,171.15,4224.0,155.6528,155.6801,155.5619,155.6437,4224.0
2019-03-29 13:00:00,171.14,171.32,171.13,171.3,3593.0,155.6346,155.7983,155.6255,155.7801,3593.0
2019-03-29 13:05:00,171.27,171.38,171.21,171.38,2986.0,155.7528,155.8529,155.6983,155.8529,2986.0
2019-03-29 13:10:00,171.41,171.5,171.27,171.28,7061.0,155.8802,155.962,155.7528,155.7619,7061.0
2019-03-29 13:15:00,171.28,171.28,171.09,171.14,2068.0,155.7619,155.7619,155.5892,155.6346,2068.0
2019-03-29 13:20:00,171.06,171.07,170.96,170.96,1900.0,155.5619,155.571,155.4709,155.4709,1900.0
2019-03-29 13:25:00,170.97,171.29,170.97,171.24,3000.0,155.48,155.771,155.48,155.7256,3000.0
2019-03-29 13:30:00,171.25,171.28,171.18,171.26,3400.0,155.7347,155.7619,155.671,155.7438,3400.0
2019-03-29 13:35:00,171.26,171.31,171.14,171.21,6477.0,155.7438,155.7892,155.6346,155.6983,6477.0
2019-03-29 13:40:00,171.14,171.32,171.14,171.32,1002.0,155.6346,155.7983,155.6346,155.7983,1002.0
2019-03-29 13:45:00,171.26,171.28,171.13,171.23,2105.0,155.7438,155.7619,155.6255,155.7165,2105.0
2019-03-29 13:50:00,171.29,171.32,171.18,171.18,810.0,155.771,155.7983,155.671,155.671,810.0
2019-03-29 13:55:00,171.2,171.24,171.15,171.19,1257.0,155.6892,155.7256,155.6437,155.6801,1257.0
2019-03-29 14:00:00,171.15,171.19,171.15,171.18,1602.0,155.6437,155.6801,155.6437,155.671,1602.0
2019-03-29 14:05:00,171.15,171.3,171.15,171.26,1800.0,155.6437,155.7801,155.6437,155.7438,1800.0
2019-03-29 14:10:00,171.29,171.41,171.28,171.4,2239.0,155.771,155.8802,155.7619,155.8711,2239.0
2019-03-29 14:15:00,171.38,171.4,171.29,171.4,2604.0,155.8529,155.8711,155.771,155.8711,2604.0
2019-03-29 14:20:00,171.4,171.46,171.36,171.45,7374.0,155.8711,155.9256,155.8347,155.9165,7374.0
2019-03-29 14:25:00,171.44,171.56,171.44,171.51,2164.0,155.9074,156.0166,155.9074,155.9711,2164.0
2019-03-29 14:30:00,171.47,171.57,171.42,171.49,2900.0,155.9347,156.0257,155.8893,155.9529,2900.0
2019-03-29 14:35:00,171.5,171.53,171.48,171.49,2700.0,155.962,155.9893,155.9438,155.9529,2700.0
2019-03-29 14:40:00,171.41,171.64,171.34,171.6,8188.0,155.8802,156.0893,155.8165,156.0529,8188.0
2019-03-29 14:45:00,171.56,171.73,171.52,171.73,5090.0,156.0166,156.1712,155.9802,156.1712,5090.0
2019-03-29 14:50:00,171.67,171.91,171.67,171.89,3000.0,156.1166,156.3349,156.1166,156.3167,3000.0
2019-03-29 14:55:00,171.99,172.0,171.84,171.89,4253.0,156.4076,156.4167,156.2712,156.3167,4253.0
2019-03-29 15:00:00,171.89,172.01,171.85,171.9,4117.0,156.3167,156.4258,156.2803,156.3258,4117.0
2019-03-29 15:05:00,171.83,171.83,171.65,171.76,2543.0,156.2621,156.2621,156.0984,156.1985,2543.0
2019-03-29 15:10:00,171.79,171.82,171.66,171.71,4250.0,156.2257,156.253,156.1075,156.153,4250.0
2019-03-29 15:15:00,171.65,171.95,171.55,171.85,6904.0,156.0984,156.3712,156.0075,156.2803,6904.0
2019-03-29 15:20:00,171.79,171.8,171.42,171.42,4241.0,156.2257,156.2348,155.8893,155.8893,4241.0
2019-03-29 15:25:00,171.38,171.63,171.35,171.57,5539.0,155.8529,156.0802,155.8256,156.0257,5539.0
2019-03-29 15:30:00,171.59,171.59,171.13,171.39,12419.0,156.0439,156.0439,155.6255,155.862,12419.0
2019-03-29 15:35:00,171.43,171.63,171.31,171.63,5647.0,155.8984,156.0802,155.7892,156.0802,5647.0
2019-03-29 15:40:00,171.65,171.71,171.55,171.58,9253.0,156.0984,156.153,156.0075,156.0348,9253.0
2019-03-29 15:45:00,171.59,171.66,171.21,171.26,16365.0,156.0439,156.1075,155.6983,155.7438,16365.0
2019-03-29 15:50:00,171.26,171.57,171.21,171.4,25250.0,155.7438,156.0257,155.6983,155.8711,25250.0
2019-03-29 15:55:00,171.45,171.88,171.42,171.62,71132.0,155.9165,156.3076,155.8893,156.0711,71132.0
2019-04-01 09:30:00,173.77,174.73,173.77,174.69,26834.0,158.0263,158.8994,158.0263,158.863,26834.0
2019-04-01 09:35:00,174.71,175.17,173.86,174.57,13347.0,158.8812,159.2995,158.1082,158.7539,13347.0
2019-04-01 09:40:00,174.73,174.82,173.96,173.96,8250.0,158.8994,158.9812,158.1991,158.1991,8250.0
2019-04-01 09:45:00,173.8,174.1,173.78,173.94,7388.0,158.0536,158.3264,158.0354,158.1809,7388.0
2019-04-01 09:50:00,173.94,175.41,173.92,175.07,11543.0,158.1809,159.5178,158.1628,159.2086,11543.0
2019-04-01 09:55:00,175.14,175.43,175.14,175.36,7570.0,159.2722,159.5359,159.2722,159.4723,7570.0
2019-04-01 10:00:00,175.37,177.19,175.36,176.98,48426.0,159.4814,161.1365,159.4723,160.9455,48426.0
2019-04-01 10:05:00,177.02,177.03,175.69,176.06,11962.0,160.9819,160.991,159.7724,160.1089,11962.0
2019-04-01 10:10:00,175.97,176.45,175.84,176.07,9970.0,160.027,160.4635,159.9088,160.118,9970.0
2019-04-01 10:15:00,176.18,176.57,176.12,176.57,2688.0,160.218,160.5727,160.1634,160.5727,2688.0
2019-04-01 10:20:00,176.52,176.92,176.52,176.87,5727.0,160.5272,160.891,160.5272,160.8455,5727.0
2019-04-01 10:25:00,176.89,177.17,176.86,177.05,8456.0,160.8637,161.1183,160.8364,161.0092,8456.0
2019-04-01 10:30:00,177.1,177.13,176.73,176.81,9834.0,161.0546,161.0819,160.7182,160.7909,9834.0
2019-04-01 10:35:00,176.67,176.91,176.6,176.86,4125.0,160.6636,160.8819,160.5999,160.8364,4125.0
2019-04-01 10:40:00,176.95,177.14,176.92,177.06,7672.0,160.9182,161.091,160.891,161.0183,7672.0
2019-04-01 10:45:00,177.09,177.16,176.92,177.0,9214.0,161.0456,161.1092,160.891,160.9637,9214.0
2019-04-01 10:50:00,177.02,177.09,176.8,176.91,25532.0,160.9819,161.0456,160.7818,160.8819,25532.0
2019-04-01 10:55:00,176.87,177.24,176.87,177.18,12550.0,160.8455,161.182,160.8455,161.1274,12550.0
2019-04-01 11:00:00,177.18,177.27,176.98,177.14,7997.0,161.1274,161.2092,160.9455,161.091,7997.0
2019-04-01 11:05:00,177.09,177.12,176.97,177.0,5188.0,161.0456,161.0728,160.9364,160.9637,5188.0
2019-04-01 11:10:00,176.97,177.06,176.74,176.74,4766.0,160.9364,161.0183,160.7273,160.7273,4766.0
2019-04-01 11:15:00,176.7,176.86,176.6,176.76,5311.0,160.6909,160.8364,160.5999,160.7455,5311.0
2019-04-01 11:20:00,176.75,176.88,176.71,176.88,11329.0,160.7364,160.8546,160.7,160.8546,11329.0
2019-04-01 11:25:00,176.87,176.9,176.58,176.6,8014.0,160.8455,160.8728,160.5818,160.5999,8014.0
2019-04-01 11:30:00,176.6,176.6,176.05,176.24,4543.0,160.5999,160.5999,160.0998,160.2726,4543.0
2019-04-01 11:35:00,176.26,176.4,176.25,176.29,3000.0,160.2908,160.4181,160.2817,160.318,3000.0
2019-04-01 11:40:00,176.31,176.38,176.14,176.14,1453.0,160.3362,160.3999,160.1816,160.1816,1453.0
2019-04-01 11:45:00,176.16,176.22,176.06,176.22,7950.0,160.1998,160.2544,160.1089,160.2544,7950.0
2019-04-01 11:50:00,176.26,176.57,176.24,176.56,3081.0,160.2908,160.5727,160.2726,160.5636,3081.0
2019-04-01 11:55:00,176.5,176.66,176.45,176.55,3915.0,160.509,160.6545,160.4635,160.5545,3915.0
2019-04-01 12:00:00,176.61,176.61,176.32,176.45,4089.0,160.609,160.609,160.3453,160.4635,4089.0
2019-04-01 12:05:00,176.38,176.38,176.1,176.15,2808.0,160.3999,160.3999,160.1452,160.1907,2808.0
2019-04-01 12:10:00,176.19,176.4,176.19,176.26,2629.0,160.2271,160.4181,160.2271,160.2908,2629.0
2019-04-01 12:15:00,176.34,176.57,176.34,176.55,2450.0,160.3635,160.5727,160.3635,160.5545,2450.0
2019-04-01 12:20:00,176.51,176.65,176.48,176.64,2996.0,160.5181,160.6454,160.4908,160.6363,2996.0
2019-04-01 12:25:00,176.57,176.57,176.27,176.38,3500.0,160.5727,160.5727,160.2998,160.3999,3500.0
2019-04-01 12:30:00,176.46,176.54,176.38,176.48,1228.0,160.4726,160.5454,160.3999,160.4908,1228.0
2019-04-01 12:35:00,176.47,176.47,176.36,176.36,1400.0,160.4817,160.4817,160.3817,160.3817,1400.0
2019-04-01 12:40:00,176.4,176.46,176.4,176.46,2020.0,160.4181,160.4726,160.4181,160.4726,2020.0
2019-04-01 12:45:00,176.47,176.62,176.47,176.62,3195.0,160.4817,160.6181,160.4817,160.6181,3195.0
2019-04-01 12:50:00,176.64,176.79,176.57,176.75,4200.0,160.6363,160.7727,160.5727,160.7364,4200.0
2019-04-01 12:55:00,176.78,176.9,176.73,176.86,3320.0,160.7636,160.8728,160.7182,160.8364,3320.0
2019-04-01 13:00:00,176.88,177.0,176.74,176.98,4700.0,160.8546,160.9637,160.7273,160.9455,4700.0
2019-04-01 13:05:00,176.96,176.96,176.77,176.8,2100.0,160.9273,160.9273,160.7545,160.7818,2100.0
2019-04-01 13:10:00,176.82,176.89,176.69,176.69,12700.0,160.8,160.8637,160.6818,160.6818,12700.0
2019-04-01 13:15:00,176.69,176.71,176.54,176.54,3372.0,160.6818,160.7,160.5454,160.5454,3372.0
2019-04-01 13:20:00,176.53,176.53,176.38,176.47,4895.0,160.5363,160.5363,160.3999,160.4817,4895.0
2019-04-01 13:25:00,176.47,176.77,176.47,176.73,2734.0,160.4817,160.7545,160.4817,160.7182,2734.0
2019-04-01 13:30:00,176.71,176.76,176.57,176.66,3879.0,160.7,160.7455,160.5727,160.6545,3879.0
2019-04-01 13:35:00,176.61,176.75,176.59,176.75,4180.0,160.609,160.7364,160.5909,160.7364,4180.0
2019-04-01 13:40:00,176.74,176.82,176.68,176.69,2913.0,160.7273,160.8,160.6727,160.6818,2913.0
2019-04-01 13:45:00,176.69,176.92,176.69,176.92,4173.0,160.6818,160.891,160.6818,160.891,4173.0
2019-04-01 13:50:00,176.95,177.04,176.92,176.93,3905.0,160.9182,161.0001,160.891,160.9,3905.0
2019-04-01 13:55:00,176.94,177.02,176.93,176.98,4300.0,160.9091,160.9819,160.9,160.9455,4300.0
2019-04-01 14:00:00,177.11,177.3,177.05,177.2,9030.0,161.0637,161.2365,161.0092,161.1456,9030.0
2019-04-01 14:05:00,177.22,177.25,177.1,177.22,2713.0,161.1638,161.1911,161.0546,161.1638,2713.0
2019-04-01 14:10:00,177.23,177.38,177.2,177.25,4199.0,161.1729,161.3093,161.1456,161.1911,4199.0
2019-04-01 14:15:00,177.22,177.26,177.14,177.23,3206.0,161.1638,161.2001,161.091,161.1729,3206.0
2019-04-01 14:20:00,177.27,177.31,177.19,177.28,3300.0,161.2092,161.2456,161.1365,161.2183,3300.0
2019-04-01 14:25:00,177.26,177.26,177.01,177.02,3671.0,161.2001,161.2001,160.9728,160.9819,3671.0
2019-04-01 14:30:00,177.0,177.22,176.99,177.22,5593.0,160.9637,161.1638,160.9546,161.1638,5593.0
2019-04-01 14:35:00,177.21,177.34,177.21,177.27,3500.0,161.1547,161.2729,161.1547,161.2092,3500.0
2019-04-01 14:40:00,177.26,177.44,177.26,177.33,7230.0,161.2001,161.3638,161.2001,161.2638,7230.0
2019-04-01 14:45:00,177.3,177.33,177.25,177.3,5494.0,161.2365,161.2638,161.1911,161.2365,5494.0
2019-04-01 14:50:00,177.27,177.3,177.16,177.21,5671.0,161.2092,161.2365,161.1092,161.1547,5671.0
2019-04-01 14:55:00,177.25,177.48,177.25,177.4,5559.0,161.1911,161.4002,161.1911,161.3275,5559.0
2019-04-01 15:00:00,177.37,177.4,177.18,177.28,6073.0,161.3002,161.3275,161.1274,161.2183,6073.0
2019-04-01 15:05:00,177.25,177.52,177.25,177.5,5402.0,161.1911,161.4366,161.1911,161.4184,5402.0
2019-04-01 15:10:00,177.42,177.58,177.38,177.56,6192.0,161.3457,161.4912,161.3093,161.473,6192.0
2019-04-01 15:15:00,177.54,177.8,177.54,177.78,10228.0,161.4548,161.6912,161.4548,161.673,10228.0
2019-04-01 15:20:00,177.69,177.9,177.61,177.9,7195.0,161.5912,161.7822,161.5184,161.7822,7195.0
2019-04-01 15:25:00,177.92,178.0,177.78,178.0,9692.0,161.8004,161.8731,161.673,161.8731,9692.0
2019-04-01 15:30:00,177.98,177.98,177.67,177.78,14103.0,161.8549,161.8549,161.573,161.673,14103.0
2019-04-01 15:35:00,177.79,177.9,177.75,177.84,25005.0,161.6821,161.7822,161.6458,161.7276,25005.0
2019-04-01 15:40:00,177.83,177.89,177.74,177.89,15178.0,161.7185,161.7731,161.6367,161.7731,15178.0
2019-04-01 15:45:00,177.87,177.93,177.74,177.85,23249.0,161.7549,161.8094,161.6367,161.7367,23249.0
2019-04-01 15:50:00,177.81,178.13,177.74,178.13,25735.0,161.7003,161.9913,161.6367,161.9913,25735.0
2019-04-01 15:55:00,178.12,178.24,177.87,177.89,63175.0,161.9822,162.0914,161.7549,161.7731,63175.0
2019-04-02 09:30:00,177.75,177.99,176.9,176.91,17079.0,161.6458,161.864,160.8728,160.8819,17079.0
2019-04-02 09:35:00,176.98,176.98,176.58,176.75,6004.0,160.9455,160.9455,160.5818,160.7364,6004.0
2019-04-02 09:40:00,176.67,177.17,176.57,176.93,9059.0,160.6636,161.1183,160.5727,160.9,9059.0
2019-04-02 09:45:00,177.09,177.39,177.08,177.29,2800.0,161.0456,161.3184,161.0365,161.2274,2800.0
2019-04-02 09:50:00,177.36,177.9,177.36,177.9,4308.0,161.2911,161.7822,161.2911,161.7822,4308.0
2019-04-02 09:55:00,177.95,178.29,177.95,178.26,3800.0,161.8276,162.1368,161.8276,162.1095,3800.0
2019-04-02 10:00:00,178.28,178.28,177.7,177.91,3718.0,162.1277,162.1277,161.6003,161.7913,3718.0
2019-04-02 10:05:00,178.05,178.11,177.92,178.06,3600.0,161.9186,161.9731,161.8004,161.9277,3600.0
2019-04-02 10:10:00,178.06,178.06,177.86,177.92,1300.0,161.9277,161.9277,161.7458,161.8004,1300.0
2019-04-02 10:15:00,177.95,178.03,177.87,178.03,2543.0,161.8276,161.9004,161.7549,161.9004,2543.0
2019-04-02 10:20:00,177.94,178.19,177.91,177.92,3643.0,161.8185,162.0459,161.7913,161.8004,3643.0
2019-04-02 10:25:00,177.86,177.96,177.76,177.96,2500.0,161.7458,161.8367,161.6548,161.8367,2500.0
2019-04-02 10:30:00,177.98,177.98,177.88,177.95,3290.0,161.8549,161.8549,161.764,161.8276,3290.0
2019-04-02 10:35:00,177.95,177.95,177.65,177.65,10313.0,161.8276,161.8276,161.5548,161.5548,10313.0
2019-04-02 10:40:00,177.64,177.66,177.44,177.6,6500.0,161.5457,161.5639,161.3638,161.5093,6500.0
2019-04-02 10:45:00,177.59,177.59,177.41,177.44,2500.0,161.5003,161.5003,161.3366,161.3638,2500.0
2019-04-02 10:50:00,177.49,177.73,177.49,177.55,10250.0,161.4093,161.6276,161.4093,161.4639,10250.0
2019-04-02 10:55:00,177.5,177.61,177.21,177.21,2600.0,161.4184,161.5184,161.1547,161.1547,2600.0
2019-04-02 11:00:00,177.19,177.25,176.94,176.94,10984.0,161.1365,161.1911,160.9091,160.9091,10984.0
2019-04-02 11:05:00,176.9,176.96,176.53,176.6,6822.0,160.8728,160.9273,160.5363,160.5999,6822.0
2019-04-02 11:10:00,176.53,176.63,176.37,176.6,2700.0,160.5363,160.6272,160.3908,160.5999,2700.0
2019-04-02 11:15:00,176.54,177.23,176.54,177.14,6538.0,160.5454,161.1729,160.5454,161.091,6538.0
2019-04-02 11:20:00,177.17,177.3,177.06,177.23,3400.0,161.1183,161.2365,161.0183,161.1729,3400.0
2019-04-02 11:25:00,177.19,177.23,177.1,177.22,2300.0,161.1365,161.1729,161.0546,161.1638,2300.0
2019-04-02 11:30:00,177.19,177.2,177.08,177.19,3360.0,161.1365,161.1456,161.0365,161.1365,3360.0
2019-04-02 11:35:00,177.2,177.22,177.05,177.08,3741.0,161.1456,161.1638,161.0092,161.0365,3741.0
2019-04-02 11:40:00,177.08,177.18,177.0,177.0,2975.0,161.0365,161.1274,160.9637,160.9637,2975.0
2019-04-02 11:45:00,177.08,177.43,177.08,177.35,2816.0,161.0365,161.3547,161.0365,161.282,2816.0
2019-04-02 11:50:00,177.44,177.48,177.34,177.38,2989.0,161.3638,161.4002,161.2729,161.3093,2989.0
2019-04-02 11:55:00,177.36,177.36,177.18,177.2,3000.0,161.2911,161.2911,161.1274,161.1456,3000.0
2019-04-02 12:00:00,177.12,177.29,177.08,177.29,3500.0,161.0728,161.2274,161.0365,161.2274,3500.0
2019-04-02 12:05:00,177.25,177.28,177.14,177.25,3118.0,161.1911,161.2183,161.091,161.1911,3118.0
2019-04-02 12:10:00,177.2,177.27,177.14,177.17,2479.0,161.1456,161.2092,161.091,161.1183,2479.0
2019-04-02 12:15:00,177.2,177.22,176.98,177.0,2300.0,161.1456,161.1638,160.9455,160.9637,2300.0
2019-04-02 12:20:00,176.97,176.98,176.81,176.91,2100.0,160.9364,160.9455,160.7909,160.8819,2100.0
2019-04-02 12:25:00,176.83,176.95,176.77,176.89,4200.0,160.8091,160.9182,160.7545,160.8637,4200.0
2019-04-02 12:30:00,176.94,177.01,176.74,177.0,3700.0,160.9091,160.9728,160.7273,160.9637,3700.0
2019-04-02 12:35:00,176.98,177.05,176.9,177.03,3927.0,160.9455,161.0092,160.8728,160.991,3927.0
2019-04-02 12:40:00,177.01,177.05,176.93,176.97,3324.0,160.9728,161.0092,160.9,160.9364,3324.0
2019-04-02 12:45:00,176.96,177.17,176.92,177.17,8744.0,160.9273,161.1183,160.891,161.1183,8744.0
2019-04-02 12:50:00,177.22,177.23,177.0,177.02,8513.0,161.1638,161.1729,160.9637,160.9819,8513.0
2019-04-02 12:55:00,176.93,176.93,176.84,176.89,2100.0,160.9,160.9,160.8182,160.8637,2100.0
2019-04-02 13:00:00,176.87,176.87,176.75,176.79,4700.0,160.8455,160.8455,160.7364,160.7727,4700.0
2019-04-02 13:05:00,176.77,177.04,176.64,177.04,8240.0,160.7545,161.0001,160.6363,161.0001,8240.0
2019-04-02 13:10:00,176.99,177.04,176.85,176.91,4500.0,160.9546,161.0001,160.8273,160.8819,4500.0
2019-04-02 13:15:00,176.87,176.91,176.79,176.81,2700.0,160.8455,160.8819,160.7727,160.7909,2700.0
2019-04-02 13:20:00,176.78,176.88,176.76,176.8,3525.0,160.7636,160.8546,160.7455,160.7818,3525.0
2019-04-02 13:25:00,176.83,176.83,176.59,176.61,4331.0,160.8091,160.8091,160.5909,160.609,4331.0
2019-04-02 13:30:00,176.61,176.81,176.54,176.81,3567.0,160.609,160.7909,160.5454,160.7909,3567.0
2019-04-02 13:35:00,176.8,176.92,176.78,176.89,2166.0,160.7818,160.891,160.7636,160.8637,2166.0
2019-04-02 13:40:00,176.89,176.94,176.88,176.89,1812.0,160.8637,160.9091,160.8546,160.8637,1812.0
2019-04-02 13:45:00,176.88,176.89,176.69,176.7,3163.0,160.8546,160.8637,160.6818,160.6909,3163.0
2019-04-02 13:50:00,176.7,176.85,176.6,176.83,3652.0,160.6909,160.8273,160.5999,160.8091,3652.0
2019-04-02 13:55:00,176.81,176.86,176.72,176.8,3929.0,160.7909,160.8364,160.7091,160.7818,3929.0
2019-04-02 14:00:00,176.84,176.9,176.76,176.88,3615.0,160.8182,160.8728,160.7455,160.8546,3615.0
2019-04-02 14:05:00,176.95,176.95,176.77,176.79,3200.0,160.9182,160.9182,160.7545,160.7727,3200.0
2019-04-02 14:10:00,176.77,176.91,176.77,176.83,2645.0,160.7545,160.8819,160.7545,160.8091,2645.0
2019-04-02 14:15:00,176.8,176.98,176.79,176.79,5541.0,160.7818,160.9455,160.7727,160.7727,5541.0
2019-04-02 14:20:00,176.81,176.99,176.81,176.96,1400.0,160.7909,160.9546,160.7909,160.9273,1400.0
2019-04-02 14:25:00,177.0,177.06,177.0,177.01,1722.0,160.9637,161.0183,160.9637,160.9728,1722.0
2019-04-02 14:30:00,176.97,177.22,176.96,177.2,3528.0,160.9364,161.1638,160.9273,161.1456,3528.0
2019-04-02 14:35:00,177.25,177.26,177.14,177.2,2900.0,161.1911,161.2001,161.091,161.1456,2900.0
2019-04-02 14:40:00,177.18,177.19,177.08,177.15,2435.0,161.1274,161.1365,161.0365,161.1001,2435.0
2019-04-02 14:45:00,177.26,177.39,177.22,177.22,3100.0,161.2001,161.3184,161.1638,161.1638,3100.0
2019-04-02 14:50:00,177.17,177.28,177.06,177.23,2895.0,161.1183,161.2183,161.0183,161.1729,2895.0
2019-04-02 14:55:00,177.22,177.32,177.19,177.26,3768.0,161.1638,161.2547,161.1365,161.2001,3768.0
2019-04-02 15:00:00,177.28,177.34,177.23,177.25,2584.0,161.2183,161.2729,161.1729,161.1911,2584.0
2019-04-02 15:05:00,177.25,177.44,177.25,177.42,5091.0,161.1911,161.3638,161.1911,161.3457,5091.0
2019-04-02 15:10:00,177.43,177.44,177.31,177.36,4490.0,161.3547,161.3638,161.2456,161.2911,4490.0
2019-04-02 15:15:00,177.34,177.5,177.31,177.46,4556.0,161.2729,161.4184,161.2456,161.382,4556.0
2019-04-02 15:20:00,177.47,177.47,177.37,177.39,6968.0,161.3911,161.3911,161.3002,161.3184,6968.0
2019-04-02 15:25:00,177.41,177.55,177.36,177.47,5562.0,161.3366,161.4639,161.2911,161.3911,5562.0
2019-04-02 15:30:00,177.46,177.63,177.46,177.52,6349.0,161.382,161.5366,161.382,161.4366,6349.0
2019-04-02 15:35:00,177.49,177.64,177.45,177.61,4700.0,161.4093,161.5457,161.3729,161.5184,4700.0
2019-04-02 15:40:00,177.6,177.6,177.43,177.47,7986.0,161.5093,161.5093,161.3547,161.3911,7986.0
2019-04-02 15:45:00,177.45,177.51,177.35,177.45,10732.0,161.3729,161.4275,161.282,161.3729,10732.0
2019-04-02 15:50:00,177.43,177.69,177.43,177.6,14015.0,161.3547,161.5912,161.3547,161.5093,14015.0
2019-04-02 15:55:00,177.57,177.65,177.38,177.53,38317.0,161.4821,161.5548,161.3093,161.4457,38317.0
2019-04-03 09:30:00,178.8,179.0,178.43,178.49,9953.0,162.6006,162.7825,162.2641,162.3187,9953.0
2019-04-03 09:35:00,178.62,179.44,178.62,179.02,49174.0,162.4369,163.1826,162.4369,162.8007,49174.0
2019-04-03 09:40:00,179.01,179.35,178.86,179.33,5028.0,162.7916,163.1008,162.6552,163.0826,5028.0
2019-04-03 09:45:00,179.33,179.37,178.93,179.25,9409.0,163.0826,163.119,162.7188,163.0099,9409.0
2019-04-03 09:50:00,179.25,179.52,179.03,179.03,27610.0,163.0099,163.2554,162.8098,162.8098,27610.0
2019-04-03 09:55:00,179.03,179.2,178.99,179.0,6435.0,162.8098,162.9644,162.7734,162.7825,6435.0
2019-04-03 10:00:00,179.02,179.37,178.83,179.24,9329.0,162.8007,163.119,162.6279,163.0008,9329.0
2019-04-03 10:05:00,179.3,179.38,179.1,179.23,4410.0,163.0553,163.1281,162.8734,162.9917,4410.0
2019-04-03 10:10:00,179.32,179.38,179.01,179.06,8439.0,163.0735,163.1281,162.7916,162.8371,8439.0
2019-04-03 10:15:00,179.07,179.48,179.0,179.43,26646.0,162.8462,163.219,162.7825,163.1735,26646.0
2019-04-03 10:20:00,179.43,179.61,179.19,179.55,12816.0,163.1735,163.3372,162.9553,163.2827,12816.0
2019-04-03 10:25:00,179.56,179.56,179.27,179.53,2141.0,163.2918,163.2918,163.028,163.2645,2141.0
2019-04-03 10:30:00,179.5,179.61,179.32,179.61,12701.0,163.2372,163.3372,163.0735,163.3372,12701.0
2019-04-03 10:35:00,179.54,179.69,179.47,179.69,6571.0,163.2736,163.41,163.2099,163.41,6571.0
2019-04-03 10:40:00,179.78,179.9,179.67,179.84,15758.0,163.4918,163.601,163.3918,163.5464,15758.0
2019-04-03 10:45:00,179.9,180.01,179.78,179.9,16993.0,163.601,163.701,163.4918,163.601,16993.0
2019-04-03 10:50:00,179.94,180.41,179.86,180.25,4381.0,163.6373,164.0648,163.5646,163.9193,4381.0
2019-04-03 10:55:00,180.3,180.46,180.18,180.28,5510.0,163.9647,164.1102,163.8556,163.9465,5510.0
2019-04-03 11:00:00,180.32,180.48,180.28,180.34,4635.0,163.9829,164.1284,163.9465,164.0011,4635.0
2019-04-03 11:05:00,180.32,180.46,180.14,180.14,2472.0,163.9829,164.1102,163.8192,163.8192,2472.0
2019-04-03 11:10:00,180.14,180.14,179.76,179.92,3120.0,163.8192,163.8192,163.4736,163.6192,3120.0
2019-04-03 11:15:00,179.82,179.91,179.61,179.91,2863.0,163.5282,163.6101,163.3372,163.6101,2863.0
2019-04-03 11:20:00,179.84,179.86,179.6,179.6,1615.0,163.5464,163.5646,163.3281,163.3281,1615.0
2019-04-03 11:25:00,179.69,179.86,179.19,179.2,25701.0,163.41,163.5646,162.9553,162.9644,25701.0
2019-04-03 11:30:00,179.19,179.52,179.1,179.49,4074.0,162.9553,163.2554,162.8734,163.2281,4074.0
2019-04-03 11:35:00,179.45,179.58,179.42,179.58,1300.0,163.1917,163.31,163.1645,163.31,1300.0
2019-04-03 11:40:00,179.63,179.75,179.6,179.75,2462.0,163.3554,163.4646,163.3281,163.4646,2462.0
2019-04-03 11:45:00,179.85,179.85,179.64,179.75,1896.0,163.5555,163.5555,163.3645,163.4646,1896.0
2019-04-03 11:50:00,179.77,179.96,179.76,179.83,2499.0,163.4827,163.6555,163.4736,163.5373,2499.0
2019-04-03 11:55:00,179.8,180.0,179.78,179.99,5584.0,163.51,163.6919,163.4918,163.6828,5584.0
2019-04-03 12:00:00,179.99,180.12,179.95,180.12,4125.0,163.6828,163.801,163.6464,163.801,4125.0
2019-04-03 12:05:00,180.16,180.16,179.93,180.04,5307.0,163.8374,163.8374,163.6282,163.7283,5307.0
2019-04-03 12:10:00,180.1,180.12,179.99,179.99,1600.0,163.7828,163.801,163.6828,163.6828,1600.0
2019-04-03 12:15:00,179.97,180.08,179.95,180.0,4900.0,163.6646,163.7647,163.6464,163.6919,4900.0
2019-04-03 12:20:00,180.0,180.09,179.99,179.99,2300.0,163.6919,163.7738,163.6828,163.6828,2300.0
2019-04-03 12:25:00,180.04,180.09,180.0,180.0,1101.0,163.7283,163.7738,163.6919,163.6919,1101.0
2019-04-03 12:30:00,180.0,180.1,179.96,180.09,7657.0,163.6919,163.7828,163.6555,163.7738,7657.0
2019-04-03 12:35:00,180.16,180.73,180.15,180.7,26165.0,163.8374,164.3558,163.8283,164.3285,26165.0
2019-04-03 12:40:00,180.73,180.75,180.35,180.44,8560.0,164.3558,164.374,164.0102,164.092,8560.0
2019-04-03 12:45:00,180.44,180.44,180.28,180.28,3604.0,164.092,164.092,163.9465,163.9465,3604.0
2019-04-03 12:50:00,180.28,180.28,180.08,180.08,11652.0,163.9465,163.9465,163.7647,163.7647,11652.0
2019-04-03 12:55:00,180.09,180.28,180.09,180.12,7071.0,163.7738,163.9465,163.7738,163.801,7071.0
2019-04-03 13:00:00,180.13,180.5,180.13,180.45,6358.0,163.8101,164.1466,163.8101,164.1011,6358.0
2019-04-03 13:05:00,180.39,180.48,180.38,180.42,6332.0,164.0466,164.1284,164.0375,164.0739,6332.0
2019-04-03 13:10:00,180.41,180.52,180.32,180.45,12721.0,164.0648,164.1648,163.9829,164.1011,12721.0
2019-04-03 13:15:00,180.45,180.48,180.19,180.28,4224.0,164.1011,164.1284,163.8647,163.9465,4224.0
2019-04-03 13:20:00,180.33,180.47,180.27,180.44,5197.0,163.992,164.1193,163.9374,164.092,5197.0
2019-04-03 13:25:00,180.47,180.52,180.41,180.5,4720.0,164.1193,164.1648,164.0648,164.1466,4720.0
2019-04-03 13:30:00,180.46,180.46,180.29,180.42,4003.0,164.1102,164.1102,163.9556,164.0739,4003.0
2019-04-03 13:35:00,180.42,180.46,180.35,180.38,4614.0,164.0739,164.1102,164.0102,164.0375,4614.0
2019-04-03 13:40:00,180.36,180.36,180.04,180.17,7924.0,164.0193,164.0193,163.7283,163.8465,7924.0
2019-04-03 13:45:00,180.15,180.36,180.12,180.22,12909.0,163.8283,164.0193,163.801,163.892,12909.0
2019-04-03 13:50:00,180.16,180.16,180.0,180.03,4865.0,163.8374,163.8374,163.6919,163.7192,4865.0
2019-04-03 13:55:00,180.03,180.03,179.98,180.02,14322.0,163.7192,163.7192,163.6737,163.7101,14322.0
2019-04-03 14:00:00,180.02,180.09,179.93,180.0,17097.0,163.7101,163.7738,163.6282,163.6919,17097.0
2019-04-03 14:05:00,179.95,180.01,179.88,179.99,6636.0,163.6464,163.701,163.5828,163.6828,6636.0
2019-04-03 14:10:00,179.99,180.1,179.87,179.97,21892.0,163.6828,163.7828,163.5737,163.6646,21892.0
2019-04-03 14:15:00,179.97,180.03,179.66,179.7,11753.0,163.6646,163.7192,163.3827,163.4191,11753.0
2019-04-03 14:20:00,179.69,179.91,179.68,179.88,12629.0,163.41,163.6101,163.4009,163.5828,12629.0
2019-04-03 14:25:00,179.86,179.91,179.79,179.8,4100.0,163.5646,163.6101,163.5009,163.51,4100.0
2019-04-03 14:30:00,179.76,179.79,179.45,179.45,23240.0,163.4736,163.5009,163.1917,163.1917,23240.0
2019-04-03 14:35:00,179.43,179.43,178.97,178.98,5350.0,163.1735,163.1735,162.7552,162.7643,5350.0
2019-04-03 14:40:00,178.98,178.98,178.47,178.53,11835.0,162.7643,162.7643,162.3005,162.3551,11835.0
2019-04-03 14:45:00,178.56,178.58,178.43,178.53,23518.0,162.3824,162.4006,162.2641,162.3551,23518.0
2019-04-03 14:50:00,178.52,179.3,178.52,179.28,31134.0,162.346,163.0553,162.346,163.0371,31134.0
2019-04-03 14:55:00,179.28,179.29,179.02,179.07,4218.0,163.0371,163.0462,162.8007,162.8462,4218.0
2019-04-03 15:00:00,179.02,179.15,178.88,178.96,9200.0,162.8007,162.9189,162.6734,162.7461,9200.0
2019-04-03 15:05:00,178.99,178.99,178.89,178.94,2650.0,162.7734,162.7734,162.6825,162.7279,2650.0
2019-04-03 15:10:00,178.9,178.94,178.75,178.91,10223.0,162.6916,162.7279,162.5552,162.7007,10223.0
2019-04-03 15:15:00,178.88,178.88,178.7,178.74,8430.0,162.6734,162.6734,162.5097,162.5461,8430.0
2019-04-03 15:20:00,178.75,178.86,178.65,178.86,10051.0,162.5552,162.6552,162.4642,162.6552,10051.0
2019-04-03 15:25:00,178.89,179.19,178.84,179.13,7267.0,162.6825,162.9553,162.637,162.9007,7267.0
2019-04-03 15:30:00,179.1,179.19,178.89,179.19,7045.0,162.8734,162.9553,162.6825,162.9553,7045.0
2019-04-03 15:35:00,179.19,179.3,179.07,179.11,5385.0,162.9553,163.0553,162.8462,162.8825,5385.0
2019-04-03 15:40:00,179.09,179.32,179.05,179.32,6733.0,162.8644,163.0735,162.828,163.0735,6733.0
2019-04-03 15:45:00,179.33,179.39,179.2,179.37,15371.0,163.0826,163.1372,162.9644,163.119,15371.0
2019-04-03 15:50:00,179.34,179.51,179.26,179.42,17645.0,163.0917,163.2463,163.0189,163.1645,17645.0
2019-04-03 15:55:00,179.42,179.56,179.24,179.5,82168.0,163.1645,163.2918,163.0008,163.2372,82168.0
2019-04-04 09:30:00,179.59,179.94,179.12,179.23,9451.0,163.3191,163.6373,162.8916,162.9917,9451.0
2019-04-04 09:35:00,179.12,179.96,179.06,179.96,6975.0,162.8916,163.6555,162.8371,163.6555,6975.0
2019-04-04 09:40:00,179.94,180.08,179.52,179.52,5874.0,163.6373,163.7647,163.2554,163.2554,5874.0
2019-04-04 09:45:00,179.48,179.94,179.48,179.75,8566.0,163.219,163.6373,163.219,163.4646,8566.0
2019-04-04 09:50:00,179.85,180.08,179.6,179.6,2100.0,163.5555,163.7647,163.3281,163.3281,2100.0
2019-04-04 09:55:00,179.7,180.1,179.49,180.1,3994.0,163.4191,163.7828,163.2281,163.7828,3994.0
2019-04-04 10:00:00,180.09,180.23,179.76,179.8,6400.0,163.7738,163.9011,163.4736,163.51,6400.0
2019-04-04 10:05:00,179.79,179.95,179.69,179.74,8702.0,163.5009,163.6464,163.41,163.4555,8702.0
2019-04-04 10:10:00,179.69,180.05,179.68,179.91,9627.0,163.41,163.7374,163.4009,163.6101,9627.0
2019-04-04 10:15:00,179.88,179.88,179.6,179.79,1711.0,163.5828,163.5828,163.3281,163.5009,1711.0
2019-04-04 10:20:00,179.81,179.91,179.75,179.76,4429.0,163.5191,163.6101,163.4646,163.4736,4429.0
2019-04-04 10:25:00,179.81,179.91,179.77,179.77,3669.0,163.5191,163.6101,163.4827,163.4827,3669.0
2019-04-04 10:30:00,179.81,179.89,179.64,179.76,6875.0,163.5191,163.5919,163.3645,163.4736,6875.0
2019-04-04 10:35:00,179.65,179.84,179.56,179.84,1991.0,163.3736,163.5464,163.2918,163.5464,1991.0
2019-04-04 10:40:00,179.82,180.0,179.81,180.0,3200.0,163.5282,163.6919,163.5191,163.6919,3200.0
2019-04-04 10:45:00,180.04,180.42,180.04,180.38,3607.0,163.7283,164.0739,163.7283,164.0375,3607.0
2019-04-04 10:50:00,180.35,180.48,180.23,180.38,1500.0,164.0102,164.1284,163.9011,164.0375,1500.0
2019-04-04 10:55:00,180.34,180.59,180.34,180.5,1100.0,164.0011,164.2285,164.0011,164.1466,1100.0
2019-04-04 11:00:00,180.5,180.71,180.5,180.66,2901.0,164.1466,164.3376,164.1466,164.2921,2901.0
2019-04-04 11:05:00,180.78,181.15,180.75,181.15,3776.0,164.4012,164.7377,164.374,164.7377,3776.0
2019-04-04 11:10:00,181.13,181.22,180.69,180.73,3378.0,164.7195,164.8014,164.3194,164.3558,3378.0
2019-04-04 11:15:00,180.58,180.63,180.04,180.04,6513.0,164.2194,164.2648,163.7283,163.7283,6513.0
2019-04-04 11:20:00,180.07,180.24,180.06,180.23,1875.0,163.7556,163.9102,163.7465,163.9011,1875.0
2019-04-04 11:25:00,180.27,180.53,180.23,180.53,1868.0,163.9374,164.1739,163.9011,164.1739,1868.0
2019-04-04 11:30:00,180.47,180.51,180.31,180.43,3820.0,164.1193,164.1557,163.9738,164.0829,3820.0
2019-04-04 11:35:00,180.47,180.58,180.26,180.44,3900.0,164.1193,164.2194,163.9283,164.092,3900.0
2019-04-04 11:40:00,180.5,180.51,180.33,180.33,2171.0,164.1466,164.1557,163.992,163.992,2171.0
2019-04-04 11:45:00,180.31,180.44,180.23,180.41,2400.0,163.9738,164.092,163.9011,164.0648,2400.0
2019-04-04 11:50:00,180.33,180.38,180.16,180.19,2917.0,163.992,164.0375,163.8374,163.8647,2917.0
2019-04-04 11:55:00,180.25,180.46,180.16,180.41,4642.0,163.9193,164.1102,163.8374,164.0648,4642.0
2019-04-04 12:00:00,180.42,180.67,180.42,180.63,3707.0,164.0739,164.3012,164.0739,164.2648,3707.0
2019-04-04 12:05:00,180.61,180.67,180.54,180.62,3468.0,164.2466,164.3012,164.183,164.2557,3468.0
2019-04-04 12:10:00,180.58,180.68,180.54,180.59,7400.0,164.2194,164.3103,164.183,164.2285,7400.0
2019-04-04 12:15:00,180.57,180.57,180.19,180.42,5607.0,164.2103,164.2103,163.8647,164.0739,5607.0
2019-04-04 12:20:00,180.39,180.7,180.39,180.6,3300.0,164.0466,164.3285,164.0466,164.2375,3300.0
2019-04-04 12:25:00,180.49,180.67,180.46,180.66,1439.0,164.1375,164.3012,164.1102,164.2921,1439.0
2019-04-04 12:30:00,180.6,180.7,180.54,180.59,3000.0,164.2375,164.3285,164.183,164.2285,3000.0
2019-04-04 12:35:00,180.61,180.74,180.6,180.69,2100.0,164.2466,164.3649,164.2375,164.3194,2100.0
2019-04-04 12:40:00,180.65,180.74,180.54,180.61,4100.0,164.283,164.3649,164.183,164.2466,4100.0
2019-04-04 12:45:00,180.59,180.61,180.45,180.61,1900.0,164.2285,164.2466,164.1011,164.2466,1900.0
2019-04-04 12:50:00,180.62,180.69,180.54,180.65,1907.0,164.2557,164.3194,164.183,164.283,1907.0
2019-04-04 12:55:00,180.56,180.64,180.49,180.5,2300.0,164.2012,164.2739,164.1375,164.1466,2300.0
2019-04-04 13:00:00,180.5,180.61,180.43,180.43,4839.0,164.1466,164.2466,164.0829,164.0829,4839.0
2019-04-04 13:05:00,180.48,180.53,180.45,180.48,1500.0,164.1284,164.1739,164.1011,164.1284,1500.0
2019-04-04 13:10:00,180.47,180.56,180.44,180.44,3770.0,164.1193,164.2012,164.092,164.092,3770.0
2019-04-04 13:15:00,180.45,180.46,180.27,180.41,2265.0,164.1011,164.1102,163.9374,164.0648,2265.0
2019-04-04 13:20:00,180.45,180.47,180.36,180.45,1800.0,164.1011,164.1193,164.0193,164.1011,1800.0
2019-04-04 13:25:00,180.4,180.4,180.29,180.39,3139.0,164.0557,164.0557,163.9556,164.0466,3139.0
2019-04-04 13:30:00,180.34,180.39,180.27,180.36,3000.0,164.0011,164.0466,163.9374,164.0193,3000.0
2019-04-04 13:35:00,180.39,180.49,180.27,180.27,2825.0,164.0466,164.1375,163.9374,163.9374,2825.0
2019-04-04 13:40:00,180.36,180.39,180.27,180.31,9052.0,164.0193,164.0466,163.9374,163.9738,9052.0
2019-04-04 13:45:00,180.37,180.44,180.32,180.32,1519.0,164.0284,164.092,163.9829,163.9829,1519.0
2019-04-04 13:50:00,180.28,180.43,180.21,180.4,2600.0,163.9465,164.0829,163.8829,164.0557,2600.0
2019-04-04 13:55:00,180.34,180.43,180.34,180.42,1783.0,164.0011,164.0829,164.0011,164.0739,1783.0
2019-04-04 14:00:00,180.43,180.83,180.39,180.64,12050.0,164.0829,164.4467,164.0466,164.2739,12050.0
2019-04-04 14:05:00,180.59,180.65,180.57,180.58,1100.0,164.2285,164.283,164.2103,164.2194,1100.0
2019-04-04 14:10:00,180.62,180.8,180.55,180.8,2776.0,164.2557,164.4194,164.1921,164.4194,2776.0
2019-04-04 14:15:00,180.81,180.85,180.74,180.77,2674.0,164.4285,164.4649,164.3649,164.3921,2674.0
2019-04-04 14:20:00,180.76,180.83,180.72,180.72,2985.0,164.383,164.4467,164.3467,164.3467,2985.0
2019-04-04 14:25:00,180.7,180.71,180.56,180.6,700.0,164.3285,164.3376,164.2012,164.2375,700.0
2019-04-04 14:30:00,180.6,180.62,180.58,180.62,1619.0,164.2375,164.2557,164.2194,164.2557,1619.0
2019-04-04 14:35:00,180.6,180.71,180.6,180.67,4880.0,164.2375,164.3376,164.2375,164.3012,4880.0
2019-04-04 14:40:00,180.67,180.81,180.67,180.72,4213.0,164.3012,164.4285,164.3012,164.3467,4213.0
2019-04-04 14:45:00,180.78,181.07,180.78,181.07,7405.0,164.4012,164.665,164.4012,164.665,7405.0
2019-04-04 14:50:00,181.07,181.07,180.95,181.03,5493.0,164.665,164.665,164.5558,164.6286,5493.0
2019-04-04 14:55:00,181.0,181.1,180.94,181.09,7235.0,164.6013,164.6922,164.5467,164.6831,7235.0
2019-04-04 15:00:00,181.03,181.05,180.93,181.0,9890.0,164.6286,164.6468,164.5376,164.6013,9890.0
2019-04-04 15:05:00,180.99,181.1,180.96,181.0,5100.0,164.5922,164.6922,164.5649,164.6013,5100.0
2019-04-04 15:10:00,181.0,181.23,181.0,181.22,7687.0,164.6013,164.8105,164.6013,164.8014,7687.0
2019-04-04 15:15:00,181.22,181.33,181.21,181.24,4100.0,164.8014,164.9014,164.7923,164.8196,4100.0
2019-04-04 15:20:00,181.27,181.29,181.15,181.27,5079.0,164.8468,164.865,164.7377,164.8468,5079.0
2019-04-04 15:25:00,181.25,181.35,181.23,181.33,12618.0,164.8287,164.9196,164.8105,164.9014,12618.0
2019-04-04 15:30:00,181.31,181.46,181.31,181.33,12355.0,164.8832,165.0196,164.8832,164.9014,12355.0
2019-04-04 15:35:00,181.33,181.51,181.31,181.47,7443.0,164.9014,165.0651,164.8832,165.0287,7443.0
2019-04-04 15:40:00,181.48,181.52,181.39,181.48,13349.0,165.0378,165.0742,164.956,165.0378,13349.0
2019-04-04 15:45:00,181.48,181.57,181.43,181.57,19318.0,165.0378,165.1197,164.9923,165.1197,19318.0
2019-04-04 15:50:00,181.56,181.65,181.49,181.59,24662.0,165.1106,165.1924,165.0469,165.1378,24662.0
2019-04-04 15:55:00,181.61,181.74,181.4,181.67,42983.0,165.156,165.2743,164.9651,165.2106,42983.0
2019-04-05 09:30:00,181.93,182.43,181.0,182.04,13358.0,165.447,165.9017,164.6013,165.5471,13358.0
2019-04-05 09:35:00,182.11,182.11,181.46,181.48,5252.0,165.6107,165.6107,165.0196,165.0378,5252.0
2019-04-05 09:40:00,181.48,181.55,181.21,181.39,10331.0,165.0378,165.1015,164.7923,164.956,10331.0
2019-04-05 09:45:00,181.43,181.72,181.39,181.52,5049.0,164.9923,165.2561,164.956,165.0742,5049.0
2019-04-05 09:50:00,181.56,182.02,181.55,181.9,5663.0,165.1106,165.5289,165.1015,165.4198,5663.0
2019-04-05 09:55:00,181.64,182.24,181.64,182.08,9404.0,165.1833,165.729,165.1833,165.5835,9404.0
2019-04-05 10:00:00,182.15,182.25,181.81,182.06,11257.0,165.6471,165.7381,165.3379,165.5653,11257.0
2019-04-05 10:05:00,181.94,182.22,181.94,182.22,2202.0,165.4561,165.7108,165.4561,165.7108,2202.0
2019-04-05 10:10:00,182.18,182.2,181.95,181.95,2105.0,165.6744,165.6926,165.4652,165.4652,2105.0
2019-04-05 10:15:00,181.95,182.1,181.85,182.1,2453.0,165.4652,165.6016,165.3743,165.6016,2453.0
2019-04-05 10:20:00,182.12,182.17,181.95,181.99,8353.0,165.6198,165.6653,165.4652,165.5016,8353.0
2019-04-05 10:25:00,181.97,182.01,181.77,181.83,13267.0,165.4834,165.5198,165.3015,165.3561,13267.0
2019-04-05 10:30:00,181.84,182.22,181.84,182.14,5398.0,165.3652,165.7108,165.3652,165.638,5398.0
2019-04-05 10:35:00,182.14,182.16,181.9,182.11,3800.0,165.638,165.6562,165.4198,165.6107,3800.0
2019-04-05 10:40:00,182.16,182.25,181.99,182.15,6400.0,165.6562,165.7381,165.5016,165.6471,6400.0
2019-04-05 10:45:00,182.17,182.45,182.14,182.34,11608.0,165.6653,165.9199,165.638,165.8199,11608.0
2019-04-05 10:50:00,182.35,182.7,182.28,182.7,4050.0,165.829,166.1473,165.7653,166.1473,4050.0
2019-04-05 10:55:00,182.64,182.69,182.3,182.37,2100.0,166.0927,166.1382,165.7835,165.8472,2100.0
2019-04-05 11:00:00,182.34,182.42,182.27,182.36,3700.0,165.8199,165.8927,165.7562,165.8381,3700.0
2019-04-05 11:05:00,182.4,182.58,182.35,182.5,19759.0,165.8745,166.0382,165.829,165.9654,19759.0
2019-04-05 11:10:00,182.51,182.75,182.51,182.66,3720.0,165.9745,166.1928,165.9745,166.1109,3720.0
2019-04-05 11:15:00,182.63,182.91,182.61,182.91,7400.0,166.0836,166.3383,166.0654,166.3383,7400.0
2019-04-05 11:20:00,182.89,182.9,182.67,182.77,4165.0,166.3201,166.3292,166.12,166.2109,4165.0
2019-04-05 11:25:00,182.54,182.81,182.43,182.75,3819.0,166.0018,166.2473,165.9017,166.1928,3819.0
2019-04-05 11:30:00,182.71,182.83,182.62,182.69,9768.0,166.1564,166.2655,166.0745,166.1382,9768.0
2019-04-05 11:35:00,182.68,182.75,182.6,182.71,15304.0,166.1291,166.1928,166.0563,166.1564,15304.0
2019-04-05 11:40:00,182.71,182.89,182.7,182.86,7535.0,166.1564,166.3201,166.1473,166.2928,7535.0
2019-04-05 11:45:00,182.87,182.88,182.77,182.8,4111.0,166.3019,166.311,166.2109,166.2382,4111.0
2019-04-05 11:50:00,182.77,182.85,182.71,182.85,5119.0,166.2109,166.2837,166.1564,166.2837,5119.0
2019-04-05 11:55:00,182.78,182.85,182.72,182.72,4091.0,166.22,166.2837,166.1655,166.1655,4091.0
2019-04-05 12:00:00,182.75,182.84,182.67,182.72,5965.0,166.1928,166.2746,166.12,166.1655,5965.0
2019-04-05 12:05:00,182.73,183.02,182.72,182.97,18706.0,166.1746,166.4383,166.1655,166.3928,18706.0
2019-04-05 12:10:00,183.0,183.04,182.93,182.93,5200.0,166.4201,166.4565,166.3564,166.3564,5200.0
2019-04-05 12:15:00,183.01,183.13,182.93,182.93,3413.0,166.4292,166.5383,166.3564,166.3564,3413.0
2019-04-05 12:20:00,182.96,183.02,182.87,182.89,3049.0,166.3837,166.4383,166.3019,166.3201,3049.0
2019-04-05 12:25:00,182.92,182.96,182.84,182.9,5034.0,166.3474,166.3837,166.2746,166.3292,5034.0
2019-04-05 12:30:00,182.92,182.95,182.68,182.76,2705.0,166.3474,166.3746,166.1291,166.2018,2705.0
2019-04-05 12:35:00,182.75,182.77,182.53,182.54,3551.0,166.1928,166.2109,165.9927,166.0018,3551.0
2019-04-05 12:40:00,182.48,182.57,182.42,182.49,4017.0,165.9472,166.0291,165.8927,165.9563,4017.0
2019-04-05 12:45:00,182.53,182.85,182.53,182.82,6042.0,165.9927,166.2837,165.9927,166.2564,6042.0
2019-04-05 12:50:00,182.82,182.85,182.72,182.75,6334.0,166.2564,166.2837,166.1655,166.1928,6334.0
2019-04-05 12:55:00,182.81,182.82,182.74,182.79,3250.0,166.2473,166.2564,166.1837,166.2291,3250.0
2019-04-05 13:00:00,182.77,182.8,182.66,182.67,4374.0,166.2109,166.2382,166.1109,166.12,4374.0
2019-04-05 13:05:00,182.65,182.77,182.58,182.77,2800.0,166.1018,166.2109,166.0382,166.2109,2800.0
2019-04-05 13:10:00,182.78,182.92,182.68,182.9,5354.0,166.22,166.3474,166.1291,166.3292,5354.0
2019-04-05 13:15:00,182.91,182.97,182.86,182.92,3600.0,166.3383,166.3928,166.2928,166.3474,3600.0
2019-04-05 13:20:00,182.94,182.98,182.87,182.92,6058.0,166.3655,166.4019,166.3019,166.3474,6058.0
2019-04-05 13:25:00,182.9,182.97,182.86,182.88,7083.0,166.3292,166.3928,166.2928,166.311,7083.0
2019-04-05 13:30:00,182.87,182.94,182.83,182.91,4623.0,166.3019,166.3655,166.2655,166.3383,4623.0
2019-04-05 13:35:00,182.95,183.03,182.94,183.02,3498.0,166.3746,166.4474,166.3655,166.4383,3498.0
2019-04-05 13:40:00,183.02,183.15,183.01,183.05,12849.0,166.4383,166.5565,166.4292,166.4656,12849.0
2019-04-05 13:45:00,183.01,183.21,183.0,183.19,5613.0,166.4292,166.6111,166.4201,166.5929,5613.0
2019-04-05 13:50:00,183.2,183.2,183.05,183.11,3100.0,166.602,166.602,166.4656,166.5201,3100.0
2019-04-05 13:55:00,183.12,183.17,183.02,183.17,5488.0,166.5292,166.5747,166.4383,166.5747,5488.0
2019-04-05 14:00:00,183.22,183.3,183.16,183.3,5930.0,166.6202,166.6929,166.5656,166.6929,5930.0
2019-04-05 14:05:00,183.34,183.4,183.26,183.31,6733.0,166.7293,166.7839,166.6565,166.702,6733.0
2019-04-05 14:10:00,183.31,183.56,183.29,183.55,19053.0,166.702,166.9294,166.6838,166.9203,19053.0
2019-04-05 14:15:00,183.55,183.68,183.49,183.56,8249.0,166.9203,167.0385,166.8657,166.9294,8249.0
2019-04-05 14:20:00,183.54,183.55,183.2,183.24,33451.0,166.9112,166.9203,166.602,166.6384,33451.0
2019-04-05 14:25:00,183.21,183.24,183.06,183.12,5822.0,166.6111,166.6384,166.4747,166.5292,5822.0
2019-04-05 14:30:00,183.09,183.11,183.0,183.08,11782.0,166.5019,166.5201,166.4201,166.4929,11782.0
2019-04-05 14:35:00,183.08,183.23,183.08,183.23,6178.0,166.4929,166.6293,166.4929,166.6293,6178.0
2019-04-05 14:40:00,183.22,183.3,183.19,183.25,10726.0,166.6202,166.6929,166.5929,166.6475,10726.0
2019-04-05 14:45:00,183.27,183.31,183.21,183.26,3636.0,166.6656,166.702,166.6111,166.6565,3636.0
2019-04-05 14:50:00,183.25,183.36,183.21,183.31,4105.0,166.6475,166.7475,166.6111,166.702,4105.0
2019-04-05 14:55:00,183.35,183.48,183.35,183.44,8398.0,166.7384,166.8566,166.7384,166.8202,8398.0
2019-04-05 15:00:00,183.41,183.42,183.26,183.39,8078.0,166.793,166.8021,166.6565,166.7748,8078.0
2019-04-05 15:05:00,183.4,183.41,183.25,183.26,5149.0,166.7839,166.793,166.6475,166.6565,5149.0
2019-04-05 15:10:00,183.26,183.38,183.19,183.34,6453.0,166.6565,166.7657,166.5929,166.7293,6453.0
2019-04-05 15:15:00,183.33,183.41,183.28,183.38,7048.0,166.7202,166.793,166.6747,166.7657,7048.0
2019-04-05 15:20:00,183.43,183.62,183.43,183.58,9376.0,166.8111,166.9839,166.8111,166.9476,9376.0
2019-04-05 15:25:00,183.55,183.57,183.42,183.49,9059.0,166.9203,166.9385,166.8021,166.8657,9059.0
2019-04-05 15:30:00,183.49,183.53,183.41,183.52,9343.0,166.8657,166.9021,166.793,166.893,9343.0
2019-04-05 15:35:00,183.53,183.53,183.25,183.32,27932.0,166.9021,166.9021,166.6475,166.7111,27932.0
2019-04-05 15:40:00,183.3,183.3,183.17,183.21,15226.0,166.6929,166.6929,166.5747,166.6111,15226.0
2019-04-05 15:45:00,183.2,183.22,183.03,183.1,22728.0,166.602,166.6202,166.4474,166.511,22728.0
2019-04-05 15:50:00,183.09,183.16,182.93,183.11,34662.0,166.5019,166.5656,166.3564,166.5201,34662.0
2019-04-05 15:55:00,183.14,183.43,183.11,183.38,68952.0,166.5474,166.8111,166.5201,166.7657,68952.0
2019-04-08 09:30:00,182.28,182.28,181.24,181.39,15877.0,165.7653,165.7653,164.8196,164.956,15877.0
2019-04-08 09:35:00,181.62,181.86,181.11,181.31,11806.0,165.1651,165.3834,164.7013,164.8832,11806.0
2019-04-08 09:40:00,181.4,182.59,181.31,182.22,13597.0,164.9651,166.0472,164.8832,165.7108,13597.0
2019-04-08 09:45:00,182.34,182.44,182.22,182.27,4436.0,165.8199,165.9108,165.7108,165.7562,4436.0
2019-04-08 09:50:00,182.36,182.67,182.09,182.17,6966.0,165.8381,166.12,165.5925,165.6653,6966.0
2019-04-08 09:55:00,182.29,182.46,182.07,182.08,5200.0,165.7744,165.929,165.5744,165.5835,5200.0
2019-04-08 10:00:00,182.08,182.5,182.04,182.39,18979.0,165.5835,165.9654,165.5471,165.8654,18979.0
2019-04-08 10:05:00,182.19,182.34,182.14,182.25,8514.0,165.6835,165.8199,165.638,165.7381,8514.0
2019-04-08 10:10:00,182.27,182.5,182.27,182.46,5354.0,165.7562,165.9654,165.7562,165.929,5354.0
2019-04-08 10:15:00,182.45,182.62,182.23,182.55,9192.0,165.9199,166.0745,165.7199,166.0109,9192.0
2019-04-08 10:20:00,182.49,182.63,182.47,182.59,6501.0,165.9563,166.0836,165.9381,166.0472,6501.0
2019-04-08 10:25:00,182.6,182.77,182.45,182.77,5100.0,166.0563,166.2109,165.9199,166.2109,5100.0
2019-04-08 10:30:00,182.73,182.83,182.66,182.72,4500.0,166.1746,166.2655,166.1109,166.1655,4500.0
2019-04-08 10:35:00,182.67,183.05,182.65,183.0,10887.0,166.12,166.4656,166.1018,166.4201,10887.0
2019-04-08 10:40:00,182.96,183.0,182.64,182.64,2309.0,166.3837,166.4201,166.0927,166.0927,2309.0
2019-04-08 10:45:00,182.6,182.74,182.6,182.71,1501.0,166.0563,166.1837,166.0563,166.1564,1501.0
2019-04-08 10:50:00,182.75,183.05,182.75,183.05,5524.0,166.1928,166.4656,166.1928,166.4656,5524.0
2019-04-08 10:55:00,183.1,183.1,182.88,182.96,4000.0,166.511,166.511,166.311,166.3837,4000.0
2019-04-08 11:00:00,182.92,183.01,182.82,182.99,3583.0,166.3474,166.4292,166.2564,166.411,3583.0
2019-04-08 11:05:00,183.02,183.11,182.99,183.0,2480.0,166.4383,166.5201,166.411,166.4201,2480.0
2019-04-08 11:10:00,182.94,182.95,182.78,182.83,900.0,166.3655,166.3746,166.22,166.2655,900.0
2019-04-08 11:15:00,182.92,182.96,182.72,182.72,1845.0,166.3474,166.3837,166.1655,166.1655,1845.0
2019-04-08 11:20:00,182.73,182.85,182.67,182.8,2541.0,166.1746,166.2837,166.12,166.2382,2541.0
2019-04-08 11:25:00,182.86,182.91,182.84,182.84,1590.0,166.2928,166.3383,166.2746,166.2746,1590.0
2019-04-08 11:30:00,182.9,183.34,182.9,183.26,2400.0,166.3292,166.7293,166.3292,166.6565,2400.0
2019-04-08 11:35:00,183.22,183.29,183.22,183.26,700.0,166.6202,166.6838,166.6202,166.6565,700.0
2019-04-08 11:40:00,183.26,183.26,183.21,183.21,500.0,166.6565,166.6565,166.6111,166.6111,500.0
2019-04-08 11:45:00,183.18,183.22,182.93,183.22,4599.0,166.5838,166.6202,166.3564,166.6202,4599.0
2019-04-08 11:50:00,183.23,183.23,183.02,183.17,4800.0,166.6293,166.6293,166.4383,166.5747,4800.0
2019-04-08 11:55:00,183.17,183.4,183.13,183.25,4832.0,166.5747,166.7839,166.5383,166.6475,4832.0
2019-04-08 12:00:00,183.28,183.32,182.9,182.9,3100.0,166.6747,166.7111,166.3292,166.3292,3100.0
2019-04-08 12:05:00,182.98,183.09,182.92,183.02,4201.0,166.4019,166.5019,166.3474,166.4383,4201.0
2019-04-08 12:10:00,183.02,183.19,182.99,183.19,2966.0,166.4383,166.5929,166.411,166.5929,2966.0
2019-04-08 12:15:00,183.17,183.18,183.12,183.17,2101.0,166.5747,166.5838,166.5292,166.5747,2101.0
2019-04-08 12:20:00,183.2,183.32,183.1,183.25,6427.0,166.602,166.7111,166.511,166.6475,6427.0
2019-04-08 12:25:00,183.27,183.38,183.27,183.34,2700.0,166.6656,166.7657,166.6656,166.7293,2700.0
2019-04-08 12:30:00,183.34,183.37,183.21,183.24,4880.0,166.7293,166.7566,166.6111,166.6384,4880.0
2019-04-08 12:35:00,183.3,183.39,183.3,183.38,600.0,166.6929,166.7748,166.6929,166.7657,600.0
2019-04-08 12:40:00,183.41,183.41,183.28,183.33,1319.0,166.793,166.793,166.6747,166.7202,1319.0
2019-04-08 12:45:00,183.34,183.35,183.11,183.16,4398.0,166.7293,166.7384,166.5201,166.5656,4398.0
2019-04-08 12:50:00,183.28,183.3,183.16,183.16,1319.0,166.6747,166.6929,166.5656,166.5656,1319.0
2019-04-08 12:55:00,183.15,183.32,183.15,183.22,3836.0,166.5565,166.7111,166.5565,166.6202,3836.0
2019-04-08 13:00:00,183.19,183.3,183.19,183.22,4714.0,166.5929,166.6929,166.5929,166.6202,4714.0
2019-04-08 13:05:00,183.22,183.35,183.19,183.32,1461.0,166.6202,166.7384,166.5929,166.7111,1461.0
2019-04-08 13:10:00,183.32,183.49,183.32,183.43,3510.0,166.7111,166.8657,166.7111,166.8111,3510.0
2019-04-08 13:15:00,183.43,183.63,183.34,183.51,4353.0,166.8111,166.993,166.7293,166.8839,4353.0
2019-04-08 13:20:00,183.61,183.65,183.61,183.65,600.0,166.9748,167.0112,166.9748,167.0112,600.0
2019-04-08 13:25:00,183.65,183.65,183.59,183.59,300.0,167.0112,167.0112,166.9566,166.9566,300.0
2019-04-08 13:30:00,183.55,183.64,183.51,183.64,2207.0,166.9203,167.0021,166.8839,167.0021,2207.0
2019-04-08 13:35:00,183.69,183.75,183.62,183.71,4454.0,167.0476,167.1022,166.9839,167.0658,4454.0
2019-04-08 13:40:00,183.67,183.67,183.58,183.6,4298.0,167.0294,167.0294,166.9476,166.9657,4298.0
2019-04-08 13:45:00,183.55,183.75,183.55,183.72,1600.0,166.9203,167.1022,166.9203,167.0749,1600.0
2019-04-08 13:50:00,183.71,183.88,183.66,183.84,1485.0,167.0658,167.2204,167.0203,167.184,1485.0
2019-04-08 13:55:00,183.85,183.9,183.79,183.83,2114.0,167.1931,167.2386,167.1385,167.1749,2114.0
2019-04-08 14:00:00,183.79,183.8,183.59,183.62,4707.0,167.1385,167.1476,166.9566,166.9839,4707.0
2019-04-08 14:05:00,183.61,183.97,183.61,183.93,3973.0,166.9748,167.3022,166.9748,167.2658,3973.0
2019-04-08 14:10:00,183.91,184.09,183.89,184.09,1712.0,167.2477,167.4113,167.2295,167.4113,1712.0
2019-04-08 14:15:00,184.1,184.16,184.08,184.13,3431.0,167.4204,167.475,167.4023,167.4477,3431.0
2019-04-08 14:20:00,184.09,184.1,183.97,184.04,2339.0,167.4113,167.4204,167.3022,167.3659,2339.0
2019-04-08 14:25:00,184.1,184.1,183.98,184.06,2903.0,167.4204,167.4204,167.3113,167.3841,2903.0
2019-04-08 14:30:00,184.15,184.15,184.08,184.11,1876.0,167.4659,167.4659,167.4023,167.4295,1876.0
2019-04-08 14:35:00,184.16,184.26,184.12,184.17,3695.0,167.475,167.5659,167.4386,167.4841,3695.0
2019-04-08 14:40:00,184.21,184.26,184.1,184.24,7118.0,167.5205,167.5659,167.4204,167.5478,7118.0
2019-04-08 14:45:00,184.25,184.28,184.18,184.21,15330.0,167.5569,167.5841,167.4932,167.5205,15330.0
2019-04-08 14:50:00,184.21,184.25,184.03,184.11,8541.0,167.5205,167.5569,167.3568,167.4295,8541.0
2019-04-08 14:55:00,184.09,184.3,184.08,184.22,19270.0,167.4113,167.6023,167.4023,167.5296,19270.0
2019-04-08 15:00:00,184.22,184.29,184.15,184.19,3800.0,167.5296,167.5932,167.4659,167.5023,3800.0
2019-04-08 15:05:00,184.17,184.27,184.1,184.15,3120.0,167.4841,167.575,167.4204,167.4659,3120.0
2019-04-08 15:10:00,184.16,184.17,183.93,184.03,2900.0,167.475,167.4841,167.2658,167.3568,2900.0
2019-04-08 15:15:00,183.98,184.17,183.98,184.1,5919.0,167.3113,167.4841,167.3113,167.4204,5919.0
2019-04-08 15:20:00,184.1,184.19,184.01,184.01,4275.0,167.4204,167.5023,167.3386,167.3386,4275.0
2019-04-08 15:25:00,184.02,184.14,183.99,184.14,4800.0,167.3477,167.4568,167.3204,167.4568,4800.0
2019-04-08 15:30:00,184.09,184.18,183.99,184.13,8700.0,167.4113,167.4932,167.3204,167.4477,8700.0
2019-04-08 15:35:00,184.13,184.29,184.05,184.21,5529.0,167.4477,167.5932,167.375,167.5205,5529.0
2019-04-08 15:40:00,184.21,184.33,184.18,184.33,5632.0,167.5205,167.6296,167.4932,167.6296,5632.0
2019-04-08 15:45:00,184.32,184.45,184.29,184.34,11308.0,167.6205,167.7387,167.5932,167.6387,11308.0
2019-04-08 15:50:00,184.36,184.48,184.27,184.44,23500.0,167.6569,167.766,167.575,167.7296,23500.0
2019-04-08 15:55:00,184.45,184.58,184.38,184.48,40888.0,167.7387,167.857,167.6751,167.766,40888.0
2019-04-09 09:30:00,183.06,183.06,180.81,181.18,20264.0,166.4747,166.4747,164.4285,164.765,20264.0
2019-04-09 09:35:00,181.17,181.26,180.47,180.89,9336.0,164.7559,164.8377,164.1193,164.5013,9336.0
2019-04-09 09:40:00,181.08,181.78,180.82,181.58,17095.0,164.6741,165.3106,164.4376,165.1288,17095.0
2019-04-09 09:45:00,181.47,181.79,181.27,181.4,17856.0,165.0287,165.3197,164.8468,164.9651,17856.0
2019-04-09 09:50:00,181.4,182.29,181.4,181.95,12247.0,164.9651,165.7744,164.9651,165.4652,12247.0
2019-04-09 09:55:00,182.0,182.51,182.0,182.3,20362.0,165.5107,165.9745,165.5107,165.7835,20362.0
2019-04-09 10:00:00,182.17,182.34,181.97,182.19,23586.0,165.6653,165.8199,165.4834,165.6835,23586.0
2019-04-09 10:05:00,182.19,182.67,182.05,182.45,14121.0,165.6835,166.12,165.5562,165.9199,14121.0
2019-04-09 10:10:00,182.4,182.74,182.21,182.69,7000.0,165.8745,166.1837,165.7017,166.1382,7000.0
2019-04-09 10:15:00,182.57,182.57,182.45,182.46,1500.0,166.0291,166.0291,165.9199,165.929,1500.0
2019-04-09 10:20:00,182.43,182.73,182.34,182.45,5786.0,165.9017,166.1746,165.8199,165.9199,5786.0
2019-04-09 10:25:00,182.45,182.55,182.16,182.47,7315.0,165.9199,166.0109,165.6562,165.9381,7315.0
2019-04-09 10:30:00,182.39,182.45,182.18,182.28,4668.0,165.8654,165.9199,165.6744,165.7653,4668.0
2019-04-09 10:35:00,182.37,182.51,182.3,182.31,2591.0,165.8472,165.9745,165.7835,165.7926,2591.0
2019-04-09 10:40:00,182.3,182.41,182.13,182.17,11172.0,165.7835,165.8836,165.6289,165.6653,11172.0
2019-04-09 10:45:00,182.15,182.36,182.14,182.26,3600.0,165.6471,165.8381,165.638,165.7471,3600.0
2019-04-09 10:50:00,182.33,182.33,182.01,182.01,7150.0,165.8108,165.8108,165.5198,165.5198,7150.0
2019-04-09 10:55:00,181.92,182.13,181.87,182.13,4700.0,165.438,165.6289,165.3925,165.6289,4700.0
2019-04-09 11:00:00,182.24,182.67,182.24,182.67,5851.0,165.729,166.12,165.729,166.12,5851.0
2019-04-09 11:05:00,182.66,182.73,182.6,182.72,5234.0,166.1109,166.1746,166.0563,166.1655,5234.0
2019-04-09 11:10:00,182.68,182.8,182.44,182.49,10800.0,166.1291,166.2382,165.9108,165.9563,10800.0
2019-04-09 11:15:00,182.53,182.68,182.47,182.47,4478.0,165.9927,166.1291,165.9381,165.9381,4478.0
2019-04-09 11:20:00,182.34,182.51,182.31,182.43,22162.0,165.8199,165.9745,165.7926,165.9017,22162.0
2019-04-09 11:25:00,182.49,182.56,182.44,182.48,5002.0,165.9563,166.02,165.9108,165.9472,5002.0
2019-04-09 11:30:00,182.52,182.78,182.52,182.53,6700.0,165.9836,166.22,165.9836,165.9927,6700.0
2019-04-09 11:35:00,182.53,182.61,182.46,182.46,3925.0,165.9927,166.0654,165.929,165.929,3925.0
2019-04-09 11:40:00,182.5,182.5,182.31,182.31,1000.0,165.9654,165.9654,165.7926,165.7926,1000.0
2019-04-09 11:45:00,182.4,182.51,182.37,182.51,1850.0,165.8745,165.9745,165.8472,165.9745,1850.0
2019-04-09 11:50:00,182.6,182.75,182.4,182.4,5816.0,166.0563,166.1928,165.8745,165.8745,5816.0
2019-04-09 11:55:00,182.4,182.55,182.35,182.48,5712.0,165.8745,166.0109,165.829,165.9472,5712.0
2019-04-09 12:00:00,182.45,182.47,182.18,182.19,3100.0,165.9199,165.9381,165.6744,165.6835,3100.0
2019-04-09 12:05:00,182.21,182.33,182.15,182.29,3435.0,165.7017,165.8108,165.6471,165.7744,3435.0
2019-04-09 12:10:00,182.28,182.52,182.28,182.47,2300.0,165.7653,165.9836,165.7653,165.9381,2300.0
2019-04-09 12:15:00,182.47,182.63,182.47,182.6,906.0,165.9381,166.0836,165.9381,166.0563,906.0
2019-04-09 12:20:00,182.61,182.65,182.49,182.55,2400.0,166.0654,166.1018,165.9563,166.0109,2400.0
2019-04-09 12:25:00,182.5,182.5,182.42,182.43,500.0,165.9654,165.9654,165.8927,165.9017,500.0
2019-04-09 12:30:00,182.46,182.58,182.43,182.53,4232.0,165.929,166.0382,165.9017,165.9927,4232.0
2019-04-09 12:35:00,182.53,182.53,182.47,182.48,1213.0,165.9927,165.9927,165.9381,165.9472,1213.0
2019-04-09 12:40:00,182.46,182.46,182.32,182.39,2331.0,165.929,165.929,165.8017,165.8654,2331.0
2019-04-09 12:45:00,182.36,182.4,182.25,182.31,2700.0,165.8381,165.8745,165.7381,165.7926,2700.0
2019-04-09 12:50:00,182.2,182.32,182.2,182.32,3600.0,165.6926,165.8017,165.6926,165.8017,3600.0
2019-04-09 12:55:00,182.32,182.58,182.32,182.58,11300.0,165.8017,166.0382,165.8017,166.0382,11300.0
2019-04-09 13:00:00,182.48,182.48,182.29,182.34,2498.0,165.9472,165.9472,165.7744,165.8199,2498.0
2019-04-09 13:05:00,182.3,182.48,182.28,182.48,5499.0,165.7835,165.9472,165.7653,165.9472,5499.0
2019-04-09 13:10:00,182.41,182.61,182.33,182.33,3122.0,165.8836,166.0654,165.8108,165.8108,3122.0
2019-04-09 13:15:00,182.44,182.47,182.42,182.42,600.0,165.9108,165.9381,165.8927,165.8927,600.0
2019-04-09 13:20:00,182.4,182.42,182.07,182.09,37016.0,165.8745,165.8927,165.5744,165.5925,37016.0
2019-04-09 13:25:00,182.09,182.09,181.95,181.97,1000.0,165.5925,165.5925,165.4652,165.4834,1000.0
2019-04-09 13:30:00,181.96,181.97,181.78,181.93,9969.0,165.4743,165.4834,165.3106,165.447,9969.0
2019-04-09 13:35:00,181.93,181.93,181.71,181.76,2735.0,165.447,165.447,165.247,165.2924,2735.0
2019-04-09 13:40:00,181.79,181.84,181.6,181.65,3700.0,165.3197,165.3652,165.1469,165.1924,3700.0
2019-04-09 13:45:00,181.65,181.7,181.55,181.55,800.0,165.1924,165.2379,165.1015,165.1015,800.0
2019-04-09 13:50:00,181.55,181.55,181.31,181.53,13260.0,165.1015,165.1015,164.8832,165.0833,13260.0
2019-04-09 13:55:00,181.5,181.65,181.47,181.6,1891.0,165.056,165.1924,165.0287,165.1469,1891.0
2019-04-09 14:00:00,181.58,181.6,181.38,181.38,700.0,165.1288,165.1469,164.9469,164.9469,700.0
2019-04-09 14:05:00,181.32,181.32,181.18,181.25,2346.0,164.8923,164.8923,164.765,164.8287,2346.0
2019-04-09 14:10:00,181.26,181.4,181.15,181.26,3055.0,164.8377,164.9651,164.7377,164.8377,3055.0
2019-04-09 14:15:00,181.3,181.44,181.3,181.34,1113.0,164.8741,165.0014,164.8741,164.9105,1113.0
2019-04-09 14:20:00,181.31,181.33,181.25,181.25,761.0,164.8832,164.9014,164.8287,164.8287,761.0
2019-04-09 14:25:00,181.25,181.26,181.13,181.13,1852.0,164.8287,164.8377,164.7195,164.7195,1852.0
2019-04-09 14:30:00,181.17,181.2,181.15,181.18,2000.0,164.7559,164.7832,164.7377,164.765,2000.0
2019-04-09 14:35:00,181.13,181.13,181.03,181.11,1635.0,164.7195,164.7195,164.6286,164.7013,1635.0
2019-04-09 14:40:00,181.09,181.2,180.86,180.96,4970.0,164.6831,164.7832,164.474,164.5649,4970.0
2019-04-09 14:45:00,180.88,180.95,180.79,180.95,2356.0,164.4922,164.5558,164.4103,164.5558,2356.0
2019-04-09 14:50:00,180.97,181.03,180.88,180.88,1775.0,164.574,164.6286,164.4922,164.4922,1775.0
2019-04-09 14:55:00,180.94,180.94,180.7,180.7,2650.0,164.5467,164.5467,164.3285,164.3285,2650.0
2019-04-09 15:00:00,180.71,180.88,180.71,180.84,3771.0,164.3376,164.4922,164.3376,164.4558,3771.0
2019-04-09 15:05:00,180.84,180.96,180.78,180.94,5175.0,164.4558,164.5649,164.4012,164.5467,5175.0
2019-04-09 15:10:00,180.94,181.05,180.91,180.96,4418.0,164.5467,164.6468,164.5195,164.5649,4418.0
2019-04-09 15:15:00,180.97,181.01,180.94,180.98,56462.0,164.574,164.6104,164.5467,164.5831,56462.0
2019-04-09 15:20:00,180.96,180.98,180.8,180.86,3908.0,164.5649,164.5831,164.4194,164.474,3908.0
2019-04-09 15:25:00,180.83,180.83,180.66,180.77,4550.0,164.4467,164.4467,164.2921,164.3921,4550.0
2019-04-09 15:30:00,180.77,181.09,180.76,181.04,21606.0,164.3921,164.6831,164.383,164.6377,21606.0
2019-04-09 15:35:00,181.04,181.25,181.0,181.21,8126.0,164.6377,164.8287,164.6013,164.7923,8126.0
2019-04-09 15:40:00,181.22,181.27,181.11,181.27,11107.0,164.8014,164.8468,164.7013,164.8468,11107.0
2019-04-09 15:45:00,181.25,181.41,181.23,181.33,75120.0,164.8287,164.9742,164.8105,164.9014,75120.0
2019-04-09 15:50:00,181.36,181.36,181.06,181.08,33618.0,164.9287,164.9287,164.6559,164.6741,33618.0
2019-04-09 15:55:00,181.04,181.04,180.7,180.92,62071.0,164.6377,164.6377,164.3285,164.5286,62071.0
2019-04-10 09:30:00,180.43,181.19,180.43,180.99,18232.0,164.0829,164.7741,164.0829,164.5922,18232.0
2019-04-10 09:35:00,181.13,181.32,180.99,181.19,2700.0,164.7195,164.8923,164.5922,164.7741,2700.0
2019-04-10 09:40:00,181.26,181.28,180.56,180.56,15558.0,164.8377,164.8559,164.2012,164.2012,15558.0
2019-04-10 09:45:00,180.52,180.97,180.52,180.91,22629.0,164.1648,164.574,164.1648,164.5195,22629.0
2019-04-10 09:50:00,180.91,181.2,180.88,181.15,41792.0,164.5195,164.7832,164.4922,164.7377,41792.0
2019-04-10 09:55:00,181.18,181.36,181.0,181.04,19075.0,164.765,164.9287,164.6013,164.6377,19075.0
2019-04-10 10:00:00,181.01,181.09,180.83,180.87,20766.0,164.6104,164.6831,164.4467,164.4831,20766.0
2019-04-10 10:05:00,180.86,181.17,180.79,180.79,26490.0,164.474,164.7559,164.4103,164.4103,26490.0
2019-04-10 10:10:00,180.71,180.97,180.71,180.76,21694.0,164.3376,164.574,164.3376,164.383,21694.0
2019-04-10 10:15:00,180.8,181.11,180.72,181.0,36325.0,164.4194,164.7013,164.3467,164.6013,36325.0
2019-04-10 10:20:00,181.15,181.15,180.79,180.9,7937.0,164.7377,164.7377,164.4103,164.5104,7937.0
2019-04-10 10:25:00,180.89,180.93,180.72,180.76,12800.0,164.5013,164.5376,164.3467,164.383,12800.0
2019-04-10 10:30:00,180.76,180.95,180.72,180.95,12286.0,164.383,164.5558,164.3467,164.5558,12286.0
2019-04-10 10:35:00,181.0,181.24,180.97,181.18,7110.0,164.6013,164.8196,164.574,164.765,7110.0
2019-04-10 10:40:00,181.17,181.22,181.01,181.08,9100.0,164.7559,164.8014,164.6104,164.6741,9100.0
2019-04-10 10:45:00,181.07,181.45,181.07,181.32,6152.0,164.665,165.0105,164.665,164.8923,6152.0
2019-04-10 10:50:00,181.31,181.43,181.25,181.42,6211.0,164.8832,164.9923,164.8287,164.9833,6211.0
2019-04-10 10:55:00,181.42,181.52,181.4,181.49,2100.0,164.9833,165.0742,164.9651,165.0469,2100.0
2019-04-10 11:00:00,181.51,181.81,181.51,181.73,4500.0,165.0651,165.3379,165.0651,165.2652,4500.0
2019-04-10 11:05:00,181.68,181.68,181.5,181.53,2400.0,165.2197,165.2197,165.056,165.0833,2400.0
2019-04-10 11:10:00,181.48,181.55,181.41,181.5,2400.0,165.0378,165.1015,164.9742,165.056,2400.0
2019-04-10 11:15:00,181.52,181.58,181.5,181.53,3158.0,165.0742,165.1288,165.056,165.0833,3158.0
2019-04-10 11:20:00,181.53,181.65,181.45,181.65,6749.0,165.0833,165.1924,165.0105,165.1924,6749.0
2019-04-10 11:25:00,181.76,181.76,181.49,181.56,1900.0,165.2924,165.2924,165.0469,165.1106,1900.0
2019-04-10 11:30:00,181.63,181.74,181.61,181.67,2400.0,165.1742,165.2743,165.156,165.2106,2400.0
2019-04-10 11:35:00,181.63,181.7,181.59,181.63,1900.0,165.1742,165.2379,165.1378,165.1742,1900.0
2019-04-10 11:40:00,181.63,181.81,181.63,181.77,1868.0,165.1742,165.3379,165.1742,165.3015,1868.0
2019-04-10 11:45:00,181.81,181.98,181.72,181.92,6280.0,165.3379,165.4925,165.2561,165.438,6280.0
2019-04-10 11:50:00,181.86,181.89,181.72,181.87,3800.0,165.3834,165.4107,165.2561,165.3925,3800.0
2019-04-10 11:55:00,181.84,181.87,181.68,181.76,2350.0,165.3652,165.3925,165.2197,165.2924,2350.0
2019-04-10 12:00:00,181.88,181.88,181.71,181.8,1736.0,165.4016,165.4016,165.247,165.3288,1736.0
2019-04-10 12:05:00,181.8,182.01,181.8,182.01,1200.0,165.3288,165.5198,165.3288,165.5198,1200.0
2019-04-10 12:10:00,181.97,181.97,181.76,181.81,3500.0,165.4834,165.4834,165.2924,165.3379,3500.0
2019-04-10 12:15:00,181.81,181.82,181.76,181.77,700.0,165.3379,165.347,165.2924,165.3015,700.0
2019-04-10 12:20:00,181.72,181.92,181.72,181.87,1253.0,165.2561,165.438,165.2561,165.3925,1253.0
2019-04-10 12:25:00,181.89,181.96,181.86,181.96,3060.0,165.4107,165.4743,165.3834,165.4743,3060.0
2019-04-10 12:30:00,181.98,182.12,181.95,182.12,3308.0,165.4925,165.6198,165.4652,165.6198,3308.0
2019-04-10 12:35:00,182.06,182.15,182.02,182.1,3500.0,165.5653,165.6471,165.5289,165.6016,3500.0
2019-04-10 12:40:00,182.09,182.14,182.08,182.13,1350.0,165.5925,165.638,165.5835,165.6289,1350.0
2019-04-10 12:45:00,182.07,182.12,182.05,182.09,3862.0,165.5744,165.6198,165.5562,165.5925,3862.0
2019-04-10 12:50:00,182.09,182.16,182.09,182.13,700.0,165.5925,165.6562,165.5925,165.6289,700.0
2019-04-10 12:55:00,182.14,182.14,182.12,182.13,610.0,165.638,165.638,165.6198,165.6289,610.0
2019-04-10 13:00:00,182.17,182.27,182.12,182.15,2493.0,165.6653,165.7562,165.6198,165.6471,2493.0
2019-04-10 13:05:00,182.29,182.29,182.19,182.22,300.0,165.7744,165.7744,165.6835,165.7108,300.0
2019-04-10 13:10:00,182.25,182.27,182.21,182.21,900.0,165.7381,165.7562,165.7017,165.7017,900.0
2019-04-10 13:15:00,182.21,182.39,182.21,182.39,1707.0,165.7017,165.8654,165.7017,165.8654,1707.0
2019-04-10 13:20:00,182.35,182.35,182.25,182.25,1113.0,165.829,165.829,165.7381,165.7381,1113.0
2019-04-10 13:25:00,182.24,182.51,182.23,182.44,11648.0,165.729,165.9745,165.7199,165.9108,11648.0
2019-04-10 13:30:00,182.39,182.43,182.35,182.41,3372.0,165.8654,165.9017,165.829,165.8836,3372.0
2019-04-10 13:35:00,182.43,182.52,182.43,182.51,2661.0,165.9017,165.9836,165.9017,165.9745,2661.0
2019-04-10 13:40:00,182.49,182.53,182.44,182.52,3468.0,165.9563,165.9927,165.9108,165.9836,3468.0
2019-04-10 13:45:00,182.51,182.68,182.5,182.62,3786.0,165.9745,166.1291,165.9654,166.0745,3786.0
2019-04-10 13:50:00,182.62,182.64,182.41,182.42,2349.0,166.0745,166.0927,165.8836,165.8927,2349.0
2019-04-10 13:55:00,182.38,182.57,182.38,182.51,3100.0,165.8563,166.0291,165.8563,165.9745,3100.0
2019-04-10 14:00:00,182.56,182.72,182.5,182.69,4085.0,166.02,166.1655,165.9654,166.1382,4085.0
2019-04-10 14:05:00,182.54,182.57,182.43,182.49,2700.0,166.0018,166.0291,165.9017,165.9563,2700.0
2019-04-10 14:10:00,182.43,182.65,182.35,182.65,6100.0,165.9017,166.1018,165.829,166.1018,6100.0
2019-04-10 14:15:00,182.66,182.88,182.61,182.84,10706.0,166.1109,166.311,166.0654,166.2746,10706.0
2019-04-10 14:20:00,182.88,182.93,182.84,182.86,8953.0,166.311,166.3564,166.2746,166.2928,8953.0
2019-04-10 14:25:00,182.98,183.01,182.9,182.91,2000.0,166.4019,166.4292,166.3292,166.3383,2000.0
2019-04-10 14:30:00,182.87,182.87,182.61,182.65,1600.0,166.3019,166.3019,166.0654,166.1018,1600.0
2019-04-10 14:35:00,182.7,182.77,182.7,182.7,1100.0,166.1473,166.2109,166.1473,166.1473,1100.0
2019-04-10 14:40:00,182.74,182.88,182.74,182.85,3189.0,166.1837,166.311,166.1837,166.2837,3189.0
2019-04-10 14:45:00,182.87,182.87,182.69,182.69,3500.0,166.3019,166.3019,166.1382,166.1382,3500.0
2019-04-10 14:50:00,182.71,182.93,182.71,182.91,2600.0,166.1564,166.3564,166.1564,166.3383,2600.0
2019-04-10 14:55:00,182.96,183.06,182.93,182.93,3802.0,166.3837,166.4747,166.3564,166.3564,3802.0
2019-04-10 15:00:00,182.98,183.26,182.98,183.18,4300.0,166.4019,166.6565,166.4019,166.5838,4300.0
2019-04-10 15:05:00,183.13,183.21,183.05,183.21,2040.0,166.5383,166.6111,166.4656,166.6111,2040.0
2019-04-10 15:10:00,183.21,183.21,183.1,183.14,2580.0,166.6111,166.6111,166.511,166.5474,2580.0
2019-04-10 15:15:00,183.14,183.28,183.13,183.24,6341.0,166.5474,166.6747,166.5383,166.6384,6341.0
2019-04-10 15:20:00,183.25,183.28,183.09,183.12,8790.0,166.6475,166.6747,166.5019,166.5292,8790.0
2019-04-10 15:25:00,183.14,183.3,183.13,183.28,8161.0,166.5474,166.6929,166.5383,166.6747,8161.0
2019-04-10 15:30:00,183.32,183.57,183.27,183.43,16481.0,166.7111,166.9385,166.6656,166.8111,16481.0
2019-04-10 15:35:00,183.43,183.44,182.83,182.89,9458.0,166.8111,166.8202,166.2655,166.3201,9458.0
2019-04-10 15:40:00,182.85,183.14,182.82,183.14,11401.0,166.2837,166.5474,166.2564,166.5474,11401.0
2019-04-10 15:45:00,183.15,183.15,182.78,182.79,8064.0,166.5565,166.5565,166.22,166.2291,8064.0
2019-04-10 15:50:00,182.77,182.79,182.55,182.64,20666.0,166.2109,166.2291,166.0109,166.0927,20666.0
2019-04-10 15:55:00,182.64,183.09,182.58,183.06,40263.0,166.0927,166.5019,166.0382,166.4747,40263.0
2019-04-11 09:30:00,183.38,183.47,182.67,182.68,5934.0,166.7657,166.8475,166.12,166.1291,5934.0
2019-04-11 09:35:00,183.0,183.2,182.51,182.51,2900.0,166.4201,166.602,165.9745,165.9745,2900.0
2019-04-11 09:40:00,182.67,184.02,182.67,184.02,4700.0,166.12,167.3477,166.12,167.3477,4700.0
2019-04-11 09:45:00,184.09,184.5,184.09,184.35,2985.0,167.4113,167.7842,167.4113,167.6478,2985.0
2019-04-11 09:50:00,184.28,184.34,183.92,183.92,3904.0,167.5841,167.6387,167.2568,167.2568,3904.0
2019-04-11 09:55:00,183.91,184.35,183.91,184.08,13194.0,167.2477,167.6478,167.2477,167.4023,13194.0
2019-04-11 10:00:00,184.18,184.18,183.73,184.11,19973.0,167.4932,167.4932,167.084,167.4295,19973.0
2019-04-11 10:05:00,184.06,184.33,184.01,184.32,10225.0,167.3841,167.6296,167.3386,167.6205,10225.0
2019-04-11 10:10:00,184.33,184.46,184.08,184.46,5173.0,167.6296,167.7478,167.4023,167.7478,5173.0
2019-04-11 10:15:00,184.42,184.8,184.4,184.8,10140.0,167.7115,168.057,167.6933,168.057,10140.0
2019-04-11 10:20:00,184.74,184.85,184.66,184.69,4427.0,168.0025,168.1025,167.9297,167.957,4427.0
2019-04-11 10:25:00,184.67,184.68,184.56,184.68,1300.0,167.9388,167.9479,167.8388,167.9479,1300.0
2019-04-11 10:30:00,184.64,184.65,184.41,184.41,625.0,167.9115,167.9206,167.7024,167.7024,625.0
2019-04-11 10:35:00,184.44,184.63,184.44,184.58,3541.0,167.7296,167.9024,167.7296,167.857,3541.0
2019-04-11 10:40:00,184.59,184.77,184.59,184.67,5100.0,167.866,168.0297,167.866,167.9388,5100.0
2019-04-11 10:45:00,184.7,184.75,184.58,184.69,2400.0,167.9661,168.0116,167.857,167.957,2400.0
2019-04-11 10:50:00,184.66,184.8,184.58,184.58,7664.0,167.9297,168.057,167.857,167.857,7664.0
2019-04-11 10:55:00,184.64,184.68,184.55,184.67,1100.0,167.9115,167.9479,167.8297,167.9388,1100.0
2019-04-11 11:00:00,184.65,184.69,184.4,184.51,3018.0,167.9206,167.957,167.6933,167.7933,3018.0
2019-04-11 11:05:00,184.55,184.8,184.55,184.68,3000.0,167.8297,168.057,167.8297,167.9479,3000.0
2019-04-11 11:10:00,184.71,184.95,184.59,184.88,4600.0,167.9752,168.1934,167.866,168.1298,4600.0
2019-04-11 11:15:00,184.89,185.12,184.89,184.99,7905.0,168.1389,168.348,168.1389,168.2298,7905.0
2019-04-11 11:20:00,185.03,185.13,184.83,184.83,3200.0,168.2662,168.3571,168.0843,168.0843,3200.0
2019-04-11 11:25:00,184.79,184.83,184.6,184.65,5200.0,168.0479,168.0843,167.8751,167.9206,5200.0
2019-04-11 11:30:00,184.55,184.63,184.47,184.54,2800.0,167.8297,167.9024,167.7569,167.8206,2800.0
2019-04-11 11:35:00,184.34,184.44,184.2,184.2,2400.0,167.6387,167.7296,167.5114,167.5114,2400.0
2019-04-11 11:40:00,184.16,184.37,183.89,184.27,10998.0,167.475,167.666,167.2295,167.575,10998.0
2019-04-11 11:45:00,184.32,184.39,184.25,184.25,1802.0,167.6205,167.6842,167.5569,167.5569,1802.0
2019-04-11 11:50:00,184.29,184.6,184.29,184.57,6476.0,167.5932,167.8751,167.5932,167.8479,6476.0
2019-04-11 11:55:00,184.52,184.84,184.47,184.75,6086.0,167.8024,168.0934,167.7569,168.0116,6086.0
2019-04-11 12:00:00,184.85,185.06,184.79,185.06,18511.0,168.1025,168.2935,168.0479,168.2935,18511.0
2019-04-11 12:05:00,185.11,185.15,184.97,185.05,11448.0,168.3389,168.3753,168.2116,168.2844,11448.0
2019-04-11 12:10:00,185.05,185.19,185.05,185.19,3606.0,168.2844,168.4117,168.2844,168.4117,3606.0
2019-04-11 12:15:00,185.17,185.2,185.04,185.11,11312.0,168.3935,168.4208,168.2753,168.3389,11312.0
2019-04-11 12:20:00,185.1,185.27,185.02,185.27,3034.0,168.3298,168.4844,168.2571,168.4844,3034.0
2019-04-11 12:25:00,185.2,185.23,185.03,185.07,3307.0,168.4208,168.4481,168.2662,168.3026,3307.0
2019-04-11 12:30:00,185.03,185.12,185.02,185.12,2105.0,168.2662,168.348,168.2571,168.348,2105.0
2019-04-11 12:35:00,185.12,185.29,185.12,185.19,3202.0,168.348,168.5026,168.348,168.4117,3202.0
2019-04-11 12:40:00,185.16,185.16,185.02,185.09,2100.0,168.3844,168.3844,168.2571,168.3207,2100.0
2019-04-11 12:45:00,185.05,185.12,184.91,184.94,1602.0,168.2844,168.348,168.1571,168.1843,1602.0
2019-04-11 12:50:00,184.96,185.11,184.92,185.11,2100.0,168.2025,168.3389,168.1661,168.3389,2100.0
2019-04-11 12:55:00,185.12,185.23,185.07,185.2,2159.0,168.348,168.4481,168.3026,168.4208,2159.0
2019-04-11 13:00:00,185.2,185.39,185.2,185.28,2637.0,168.4208,168.5936,168.4208,168.4935,2637.0
2019-04-11 13:05:00,185.3,185.34,185.25,185.32,1100.0,168.5117,168.5481,168.4663,168.5299,1100.0
2019-04-11 13:10:00,185.35,185.36,185.26,185.27,3311.0,168.5572,168.5663,168.4753,168.4844,3311.0
2019-04-11 13:15:00,185.28,185.37,185.28,185.33,1708.0,168.4935,168.5754,168.4935,168.539,1708.0
2019-04-11 13:20:00,185.33,185.35,185.19,185.19,10359.0,168.539,168.5572,168.4117,168.4117,10359.0
2019-04-11 13:25:00,185.22,185.36,185.19,185.3,4400.0,168.439,168.5663,168.4117,168.5117,4400.0
2019-04-11 13:30:00,185.27,185.28,185.13,185.17,2300.0,168.4844,168.4935,168.3571,168.3935,2300.0
2019-04-11 13:35:00,185.2,185.28,185.19,185.26,1940.0,168.4208,168.4935,168.4117,168.4753,1940.0
2019-04-11 13:40:00,185.25,185.29,185.07,185.21,3100.0,168.4663,168.5026,168.3026,168.4299,3100.0
2019-04-11 13:45:00,185.24,185.36,185.24,185.35,1200.0,168.4572,168.5663,168.4572,168.5572,1200.0
2019-04-11 13:50:00,185.37,185.46,185.36,185.46,4579.0,168.5754,168.6572,168.5663,168.6572,4579.0
2019-04-11 13:55:00,185.44,185.53,185.39,185.48,3003.0,168.639,168.7209,168.5936,168.6754,3003.0
2019-04-11 14:00:00,185.48,185.58,185.4,185.5,5100.0,168.6754,168.7664,168.6027,168.6936,5100.0
2019-04-11 14:05:00,185.54,185.6,185.35,185.35,3108.0,168.73,168.7845,168.5572,168.5572,3108.0
2019-04-11 14:10:00,185.4,185.45,185.36,185.4,3547.0,168.6027,168.6481,168.5663,168.6027,3547.0
2019-04-11 14:15:00,185.38,185.38,185.26,185.27,1568.0,168.5845,168.5845,168.4753,168.4844,1568.0
2019-04-11 14:20:00,185.23,185.26,185.14,185.21,2399.0,168.4481,168.4753,168.3662,168.4299,2399.0
2019-04-11 14:25:00,185.21,185.24,185.08,185.11,1741.0,168.4299,168.4572,168.3117,168.3389,1741.0
2019-04-11 14:30:00,185.15,185.21,185.07,185.14,1437.0,168.3753,168.4299,168.3026,168.3662,1437.0
2019-04-11 14:35:00,185.02,185.07,184.95,184.96,1300.0,168.2571,168.3026,168.1934,168.2025,1300.0
2019-04-11 14:40:00,184.93,185.2,184.91,185.13,12742.0,168.1752,168.4208,168.1571,168.3571,12742.0
2019-04-11 14:45:00,185.06,185.22,185.03,185.18,10803.0,168.2935,168.439,168.2662,168.4026,10803.0
2019-04-11 14:50:00,185.15,185.5,185.1,185.34,48777.0,168.3753,168.6936,168.3298,168.5481,48777.0
2019-04-11 14:55:00,185.3,185.58,185.3,185.33,36651.0,168.5117,168.7664,168.5117,168.539,36651.0
2019-04-11 15:00:00,185.33,185.44,185.19,185.38,5325.0,168.539,168.639,168.4117,168.5845,5325.0
2019-04-11 15:05:00,185.38,185.55,185.35,185.45,3400.0,168.5845,168.7391,168.5572,168.6481,3400.0
2019-04-11 15:10:00,185.39,185.47,185.37,185.41,1600.0,168.5936,168.6663,168.5754,168.6118,1600.0
2019-04-11 15:15:00,185.42,185.53,185.42,185.53,3320.0,168.6208,168.7209,168.6208,168.7209,3320.0
2019-04-11 15:20:00,185.48,185.52,185.46,185.47,1600.0,168.6754,168.7118,168.6572,168.6663,1600.0
2019-04-11 15:25:00,185.46,185.52,185.45,185.48,2900.0,168.6572,168.7118,168.6481,168.6754,2900.0
2019-04-11 15:30:00,185.47,185.62,185.46,185.59,6160.0,168.6663,168.8027,168.6572,168.7754,6160.0
2019-04-11 15:35:00,185.62,185.73,185.58,185.69,8374.0,168.8027,168.9028,168.7664,168.8664,8374.0
2019-04-11 15:40:00,185.67,186.09,185.67,185.91,26347.0,168.8482,169.2301,168.8482,169.0665,26347.0
2019-04-11 15:45:00,185.93,186.07,185.9,185.99,13976.0,169.0846,169.212,169.0574,169.1392,13976.0
2019-04-11 15:50:00,185.97,186.16,185.92,186.15,25791.0,169.121,169.2938,169.0755,169.2847,25791.0
2019-04-11 15:55:00,186.13,186.14,185.82,185.87,45945.0,169.2665,169.2756,168.9846,169.0301,45945.0
2019-04-12 09:30:00,186.85,187.98,186.85,187.57,30182.0,169.9213,170.9489,169.9213,170.5761,30182.0
2019-04-12 09:35:00,187.87,188.16,187.43,188.12,20868.0,170.8489,171.1126,170.4487,171.0762,20868.0
2019-04-12 09:40:00,188.31,188.82,188.11,188.66,10641.0,171.249,171.7128,171.0671,171.5673,10641.0
2019-04-12 09:45:00,188.91,189.02,188.35,188.36,20207.0,171.7947,171.8947,171.2854,171.2945,20207.0
2019-04-12 09:50:00,188.03,188.26,187.88,188.17,8900.0,170.9944,171.2035,170.858,171.1217,8900.0
2019-04-12 09:55:00,188.06,188.34,188.0,188.0,11818.0,171.0217,171.2763,170.9671,170.9671,11818.0
2019-04-12 10:00:00,188.2,188.2,187.59,187.66,9942.0,171.149,171.149,170.5942,170.6579,9942.0
2019-04-12 10:05:00,187.66,187.92,187.41,187.75,8299.0,170.6579,170.8943,170.4306,170.7398,8299.0
2019-04-12 10:10:00,187.59,187.96,187.56,187.76,35500.0,170.5942,170.9307,170.567,170.7488,35500.0
2019-04-12 10:15:00,187.78,187.88,187.63,187.71,13296.0,170.767,170.858,170.6306,170.7034,13296.0
2019-04-12 10:20:00,187.8,188.4,187.79,188.36,20623.0,170.7852,171.3309,170.7761,171.2945,20623.0
2019-04-12 10:25:00,188.38,188.55,188.0,188.11,10641.0,171.3127,171.4673,170.9671,171.0671,10641.0
2019-04-12 10:30:00,188.21,188.38,188.11,188.11,3293.0,171.1581,171.3127,171.0671,171.0671,3293.0
2019-04-12 10:35:00,188.0,188.24,187.94,187.94,3539.0,170.9671,171.1854,170.9125,170.9125,3539.0
2019-04-12 10:40:00,187.99,188.15,187.86,188.07,14056.0,170.958,171.1035,170.8398,171.0308,14056.0
2019-04-12 10:45:00,188.13,188.24,187.91,188.08,6902.0,171.0853,171.1854,170.8853,171.0399,6902.0
2019-04-12 10:50:00,187.99,188.23,187.95,188.23,4714.0,170.958,171.1763,170.9216,171.1763,4714.0
2019-04-12 10:55:00,188.16,188.2,188.04,188.12,2680.0,171.1126,171.149,171.0035,171.0762,2680.0
2019-04-12 11:00:00,188.03,188.14,187.92,188.0,9070.0,170.9944,171.0944,170.8943,170.9671,9070.0
2019-04-12 11:05:00,188.02,188.26,187.96,188.26,5009.0,170.9853,171.2035,170.9307,171.2035,5009.0
2019-04-12 11:10:00,188.27,188.37,188.12,188.2,6070.0,171.2126,171.3036,171.0762,171.149,6070.0
2019-04-12 11:15:00,188.17,188.17,187.78,187.78,6900.0,171.1217,171.1217,170.767,170.767,6900.0
2019-04-12 11:20:00,187.73,187.82,187.59,187.73,5191.0,170.7216,170.8034,170.5942,170.7216,5191.0
2019-04-12 11:25:00,187.64,187.68,187.58,187.58,8457.0,170.6397,170.6761,170.5852,170.5852,8457.0
2019-04-12 11:30:00,187.58,187.6,187.4,187.43,11254.0,170.5852,170.6033,170.4215,170.4487,11254.0
2019-04-12 11:35:00,187.5,187.67,187.44,187.46,4535.0,170.5124,170.667,170.4578,170.476,4535.0
2019-04-12 11:40:00,187.51,187.53,187.33,187.33,3635.0,170.5215,170.5397,170.3578,170.3578,3635.0
2019-04-12 11:45:00,187.43,187.46,187.14,187.45,4200.0,170.4487,170.476,170.185,170.4669,4200.0
2019-04-12 11:50:00,187.53,187.7,187.42,187.52,3700.0,170.5397,170.6943,170.4396,170.5306,3700.0
2019-04-12 11:55:00,187.51,187.51,187.35,187.47,9321.0,170.5215,170.5215,170.376,170.4851,9321.0
2019-04-12 12:00:00,187.42,187.52,187.36,187.47,10111.0,170.4396,170.5306,170.3851,170.4851,10111.0
2019-04-12 12:05:00,187.49,187.63,187.47,187.61,5847.0,170.5033,170.6306,170.4851,170.6124,5847.0
2019-04-12 12:10:00,187.6,187.72,187.59,187.69,4253.0,170.6033,170.7125,170.5942,170.6852,4253.0
2019-04-12 12:15:00,187.68,187.92,187.68,187.89,16405.0,170.6761,170.8943,170.6761,170.8671,16405.0
2019-04-12 12:20:00,187.9,187.96,187.85,187.95,5100.0,170.8762,170.9307,170.8307,170.9216,5100.0
2019-04-12 12:25:00,188.0,188.07,187.91,187.95,5653.0,170.9671,171.0308,170.8853,170.9216,5653.0
2019-04-12 12:30:00,188.0,188.16,187.96,188.13,4924.0,170.9671,171.1126,170.9307,171.0853,4924.0
2019-04-12 12:35:00,188.01,188.2,187.97,188.1,4780.0,170.9762,171.149,170.9398,171.058,4780.0
2019-04-12 12:40:00,188.15,188.39,188.12,188.39,3454.0,171.1035,171.3218,171.0762,171.3218,3454.0
2019-04-12 12:45:00,188.35,188.65,188.35,188.57,7699.0,171.2854,171.5582,171.2854,171.4855,7699.0
2019-04-12 12:50:00,188.61,188.69,188.45,188.65,5105.0,171.5218,171.5946,171.3763,171.5582,5105.0
2019-04-12 12:55:00,188.6,188.65,188.5,188.53,2500.0,171.5127,171.5582,171.4218,171.4491,2500.0
2019-04-12 13:00:00,188.61,188.69,188.53,188.53,2401.0,171.5218,171.5946,171.4491,171.4491,2401.0
2019-04-12 13:05:00,188.52,188.56,188.46,188.48,3555.0,171.44,171.4764,171.3854,171.4036,3555.0
2019-04-12 13:10:00,188.47,188.54,188.47,188.47,2984.0,171.3945,171.4582,171.3945,171.3945,2984.0
2019-04-12 13:15:00,188.52,188.54,188.46,188.46,5337.0,171.44,171.4582,171.3854,171.3854,5337.0
2019-04-12 13:20:00,188.51,188.61,188.45,188.59,3868.0,171.4309,171.5218,171.3763,171.5036,3868.0
2019-04-12 13:25:00,188.69,188.74,188.61,188.62,3105.0,171.5946,171.6401,171.5218,171.5309,3105.0
2019-04-12 13:30:00,188.57,188.67,188.48,188.67,1839.0,171.4855,171.5764,171.4036,171.5764,1839.0
2019-04-12 13:35:00,188.71,188.73,188.6,188.6,3755.0,171.6128,171.631,171.5127,171.5127,3755.0
2019-04-12 13:40:00,188.55,188.65,188.5,188.65,9814.0,171.4673,171.5582,171.4218,171.5582,9814.0
2019-04-12 13:45:00,188.66,188.72,188.51,188.51,4600.0,171.5673,171.6219,171.4309,171.4309,4600.0
2019-04-12 13:50:00,188.53,188.6,188.46,188.46,3200.0,171.4491,171.5127,171.3854,171.3854,3200.0
2019-04-12 13:55:00,188.43,188.51,188.38,188.4,4000.0,171.3581,171.4309,171.3127,171.3309,4000.0
2019-04-12 14:00:00,188.45,188.63,188.36,188.5,5902.0,171.3763,171.54,171.2945,171.4218,5902.0
2019-04-12 14:05:00,188.51,188.71,188.51,188.71,3700.0,171.4309,171.6128,171.4309,171.6128,3700.0
2019-04-12 14:10:00,188.64,188.72,188.55,188.68,5700.0,171.5491,171.6219,171.4673,171.5855,5700.0
2019-04-12 14:15:00,188.74,188.74,188.56,188.64,1600.0,171.6401,171.6401,171.4764,171.5491,1600.0
2019-04-12 14:20:00,188.62,188.75,188.59,188.7,10323.0,171.5309,171.6491,171.5036,171.6037,10323.0
2019-04-12 14:25:00,188.64,188.71,188.52,188.57,3050.0,171.5491,171.6128,171.44,171.4855,3050.0
2019-04-12 14:30:00,188.58,188.58,188.42,188.42,5163.0,171.4946,171.4946,171.349,171.349,5163.0
2019-04-12 14:35:00,188.41,188.49,188.37,188.49,5112.0,171.34,171.4127,171.3036,171.4127,5112.0
2019-04-12 14:40:00,188.49,188.53,188.41,188.41,4831.0,171.4127,171.4491,171.34,171.34,4831.0
2019-04-12 14:45:00,188.39,188.43,188.25,188.28,4146.0,171.3218,171.3581,171.1945,171.2217,4146.0
2019-04-12 14:50:00,188.3,188.35,188.24,188.25,5711.0,171.2399,171.2854,171.1854,171.1945,5711.0
2019-04-12 14:55:00,188.29,188.36,188.24,188.28,5462.0,171.2308,171.2945,171.1854,171.2217,5462.0
2019-04-12 15:00:00,188.34,188.34,188.2,188.29,6500.0,171.2763,171.2763,171.149,171.2308,6500.0
2019-04-12 15:05:00,188.23,188.37,188.19,188.35,6032.0,171.1763,171.3036,171.1399,171.2854,6032.0
2019-04-12 15:10:00,188.37,188.49,188.35,188.49,4623.0,171.3036,171.4127,171.2854,171.4127,4623.0
2019-04-12 15:15:00,188.46,188.6,188.44,188.44,7288.0,171.3854,171.5127,171.3672,171.3672,7288.0
2019-04-12 15:20:00,188.44,188.51,188.42,188.51,4545.0,171.3672,171.4309,171.349,171.4309,4545.0
2019-04-12 15:25:00,188.49,188.62,188.45,188.6,4912.0,171.4127,171.5309,171.3763,171.5127,4912.0
2019-04-12 15:30:00,188.63,188.65,188.51,188.65,17225.0,171.54,171.5582,171.4309,171.5582,17225.0
2019-04-12 15:35:00,188.64,188.71,188.54,188.69,9338.0,171.5491,171.6128,171.4582,171.5946,9338.0
2019-04-12 15:40:00,188.71,188.72,188.58,188.62,9390.0,171.6128,171.6219,171.4946,171.5309,9390.0
2019-04-12 15:45:00,188.63,188.73,188.56,188.69,16530.0,171.54,171.631,171.4764,171.5946,16530.0
2019-04-12 15:50:00,188.69,188.69,188.48,188.52,28225.0,171.5946,171.5946,171.4036,171.44,28225.0
2019-04-12 15:55:00,188.52,188.72,188.46,188.64,39056.0,171.44,171.6219,171.3854,171.5491,39056.0
2019-04-15 09:30:00,188.12,188.6,188.12,188.55,8001.0,171.0762,171.5127,171.0762,171.4673,8001.0
2019-04-15 09:35:00,188.48,188.61,187.71,187.84,7494.0,171.4036,171.5218,170.7034,170.8216,7494.0
2019-04-15 09:40:00,187.82,188.03,187.55,187.55,3918.0,170.8034,170.9944,170.5579,170.5579,3918.0
2019-04-15 09:45:00,187.74,187.91,187.64,187.87,2098.0,170.7307,170.8853,170.6397,170.8489,2098.0
2019-04-15 09:50:00,187.74,187.74,187.54,187.65,1822.0,170.7307,170.7307,170.5488,170.6488,1822.0
2019-04-15 09:55:00,187.56,188.0,187.52,187.98,4175.0,170.567,170.9671,170.5306,170.9489,4175.0
2019-04-15 10:00:00,187.88,188.24,187.87,188.08,7681.0,170.858,171.1854,170.8489,171.0399,7681.0
2019-04-15 10:05:00,188.14,188.25,187.86,187.86,1776.0,171.0944,171.1945,170.8398,170.8398,1776.0
2019-04-15 10:10:00,188.04,188.05,187.78,187.78,2692.0,171.0035,171.0126,170.767,170.767,2692.0
2019-04-15 10:15:00,187.78,187.96,187.78,187.95,6212.0,170.767,170.9307,170.767,170.9216,6212.0
2019-04-15 10:20:00,187.88,188.04,187.83,187.84,2213.0,170.858,171.0035,170.8125,170.8216,2213.0
2019-04-15 10:25:00,187.88,187.94,187.75,187.75,700.0,170.858,170.9125,170.7398,170.7398,700.0
2019-04-15 10:30:00,187.65,187.68,187.6,187.68,804.0,170.6488,170.6761,170.6033,170.6761,804.0
2019-04-15 10:35:00,187.65,187.78,187.59,187.68,800.0,170.6488,170.767,170.5942,170.6761,800.0
2019-04-15 10:40:00,187.72,187.72,187.42,187.46,7244.0,170.7125,170.7125,170.4396,170.476,7244.0
2019-04-15 10:45:00,187.45,187.45,186.99,187.37,55899.0,170.4669,170.4669,170.0486,170.3942,55899.0
2019-04-15 10:50:00,187.38,187.91,187.37,187.78,55616.0,170.4033,170.8853,170.3942,170.767,55616.0
2019-04-15 10:55:00,187.85,187.9,187.45,187.6,4439.0,170.8307,170.8762,170.4669,170.6033,4439.0
2019-04-15 11:00:00,187.59,187.73,187.4,187.64,6587.0,170.5942,170.7216,170.4215,170.6397,6587.0
2019-04-15 11:05:00,187.64,187.72,187.56,187.59,4177.0,170.6397,170.7125,170.567,170.5942,4177.0
2019-04-15 11:10:00,187.58,187.75,187.54,187.73,2300.0,170.5852,170.7398,170.5488,170.7216,2300.0
2019-04-15 11:15:00,187.69,188.0,187.69,187.81,2611.0,170.6852,170.9671,170.6852,170.7943,2611.0
2019-04-15 11:20:00,187.71,187.87,187.65,187.73,1400.0,170.7034,170.8489,170.6488,170.7216,1400.0
2019-04-15 11:25:00,187.66,187.66,187.38,187.38,11552.0,170.6579,170.6579,170.4033,170.4033,11552.0
2019-04-15 11:30:00,187.37,187.48,187.22,187.48,3042.0,170.3942,170.4942,170.2578,170.4942,3042.0
2019-04-15 11:35:00,187.38,187.39,186.97,187.0,5858.0,170.4033,170.4124,170.0304,170.0577,5858.0
2019-04-15 11:40:00,186.99,187.06,186.9,186.9,7301.0,170.0486,170.1123,169.9668,169.9668,7301.0
2019-04-15 11:45:00,186.9,187.63,186.88,187.63,72286.0,169.9668,170.6306,169.9486,170.6306,72286.0
2019-04-15 11:50:00,187.57,187.63,187.44,187.57,4990.0,170.5761,170.6306,170.4578,170.5761,4990.0
2019-04-15 11:55:00,187.51,187.67,187.43,187.58,12506.0,170.5215,170.667,170.4487,170.5852,12506.0
2019-04-15 12:00:00,187.59,187.71,187.42,187.6,5201.0,170.5942,170.7034,170.4396,170.6033,5201.0
2019-04-15 12:05:00,187.54,187.66,187.48,187.63,3067.0,170.5488,170.6579,170.4942,170.6306,3067.0
2019-04-15 12:10:00,187.59,187.65,187.48,187.52,6215.0,170.5942,170.6488,170.4942,170.5306,6215.0
2019-04-15 12:15:00,187.55,187.66,187.44,187.66,3489.0,170.5579,170.6579,170.4578,170.6579,3489.0
2019-04-15 12:20:00,187.71,187.79,187.71,187.79,900.0,170.7034,170.7761,170.7034,170.7761,900.0
2019-04-15 12:25:00,187.84,187.84,187.66,187.66,1100.0,170.8216,170.8216,170.6579,170.6579,1100.0
2019-04-15 12:30:00,187.7,187.77,187.61,187.69,2100.0,170.6943,170.7579,170.6124,170.6852,2100.0
2019-04-15 12:35:00,187.62,187.72,187.55,187.7,1000.0,170.6215,170.7125,170.5579,170.6943,1000.0
2019-04-15 12:40:00,187.63,187.65,187.55,187.61,2100.0,170.6306,170.6488,170.5579,170.6124,2100.0
2019-04-15 12:45:00,187.57,187.64,187.56,187.62,1200.0,170.5761,170.6397,170.567,170.6215,1200.0
2019-04-15 12:50:00,187.65,187.68,187.55,187.55,2400.0,170.6488,170.6761,170.5579,170.5579,2400.0
2019-04-15 12:55:00,187.56,187.65,187.56,187.56,1469.0,170.567,170.6488,170.567,170.567,1469.0
2019-04-15 13:00:00,187.57,187.73,187.57,187.73,2000.0,170.5761,170.7216,170.5761,170.7216,2000.0
2019-04-15 13:05:00,187.74,187.88,187.72,187.85,6945.0,170.7307,170.858,170.7125,170.8307,6945.0
2019-04-15 13:10:00,187.89,187.94,187.79,187.94,2857.0,170.8671,170.9125,170.7761,170.9125,2857.0
2019-04-15 13:15:00,187.94,187.94,187.66,187.67,3000.0,170.9125,170.9125,170.6579,170.667,3000.0
2019-04-15 13:20:00,187.65,187.78,187.62,187.7,2815.0,170.6488,170.767,170.6215,170.6943,2815.0
2019-04-15 13:25:00,187.77,187.93,187.77,187.89,1000.0,170.7579,170.9034,170.7579,170.8671,1000.0
2019-04-15 13:30:00,187.94,188.11,187.94,188.11,2494.0,170.9125,171.0671,170.9125,171.0671,2494.0
2019-04-15 13:35:00,188.11,188.15,188.08,188.15,1700.0,171.0671,171.1035,171.0399,171.1035,1700.0
2019-04-15 13:40:00,188.19,188.25,188.12,188.25,1800.0,171.1399,171.1945,171.0762,171.1945,1800.0
2019-04-15 13:45:00,188.24,188.35,188.11,188.27,10846.0,171.1854,171.2854,171.0671,171.2126,10846.0
2019-04-15 13:50:00,188.28,188.44,188.22,188.35,25692.0,171.2217,171.3672,171.1672,171.2854,25692.0
2019-04-15 13:55:00,188.35,188.46,188.26,188.26,19038.0,171.2854,171.3854,171.2035,171.2035,19038.0
2019-04-15 14:00:00,188.24,188.39,188.24,188.37,5800.0,171.1854,171.3218,171.1854,171.3036,5800.0
2019-04-15 14:05:00,188.33,188.45,188.11,188.37,18009.0,171.2672,171.3763,171.0671,171.3036,18009.0
2019-04-15 14:10:00,188.28,188.4,188.28,188.32,3667.0,171.2217,171.3309,171.2217,171.2581,3667.0
2019-04-15 14:15:00,188.34,188.49,188.34,188.38,6375.0,171.2763,171.4127,171.2763,171.3127,6375.0
2019-04-15 14:20:00,188.41,188.52,188.34,188.46,8465.0,171.34,171.44,171.2763,171.3854,8465.0
2019-04-15 14:25:00,188.48,188.58,188.33,188.38,7031.0,171.4036,171.4946,171.2672,171.3127,7031.0
2019-04-15 14:30:00,188.38,188.44,188.14,188.21,3313.0,171.3127,171.3672,171.0944,171.1581,3313.0
2019-04-15 14:35:00,188.28,188.39,188.01,188.01,6335.0,171.2217,171.3218,170.9762,170.9762,6335.0
2019-04-15 14:40:00,188.03,188.07,187.99,188.0,1348.0,170.9944,171.0308,170.958,170.9671,1348.0
2019-04-15 14:45:00,187.98,187.99,187.86,187.86,2296.0,170.9489,170.958,170.8398,170.8398,2296.0
2019-04-15 14:50:00,187.81,187.96,187.78,187.89,3921.0,170.7943,170.9307,170.767,170.8671,3921.0
2019-04-15 14:55:00,187.84,187.84,187.78,187.8,2000.0,170.8216,170.8216,170.767,170.7852,2000.0
2019-04-15 15:00:00,187.83,187.9,187.83,187.87,2900.0,170.8125,170.8762,170.8125,170.8489,2900.0
2019-04-15 15:05:00,187.92,188.02,187.86,188.0,3314.0,170.8943,170.9853,170.8398,170.9671,3314.0
2019-04-15 15:10:00,188.03,188.08,187.9,188.03,9030.0,170.9944,171.0399,170.8762,170.9944,9030.0
2019-04-15 15:15:00,188.0,188.26,187.97,188.22,19358.0,170.9671,171.2035,170.9398,171.1672,19358.0
2019-04-15 15:20:00,188.27,188.47,188.07,188.07,25099.0,171.2126,171.3945,171.0308,171.0308,25099.0
2019-04-15 15:25:00,188.08,188.16,187.91,188.03,5848.0,171.0399,171.1126,170.8853,170.9944,5848.0
2019-04-15 15:30:00,188.0,188.06,187.76,187.76,4139.0,170.9671,171.0217,170.7488,170.7488,4139.0
2019-04-15 15:35:00,187.78,187.84,187.64,187.64,4300.0,170.767,170.8216,170.6397,170.6397,4300.0
2019-04-15 15:40:00,187.68,187.75,187.65,187.65,5432.0,170.6761,170.7398,170.6488,170.6488,5432.0
2019-04-15 15:45:00,187.66,187.87,187.66,187.82,9359.0,170.6579,170.8489,170.6579,170.8034,9359.0
2019-04-15 15:50:00,187.8,188.09,187.72,188.05,20232.0,170.7852,171.0489,170.7125,171.0126,20232.0
2019-04-15 15:55:00,188.11,188.13,187.8,187.85,24700.0,171.0671,171.0853,170.7852,170.8307,24700.0
2019-04-16 09:30:00,188.55,188.78,188.34,188.55,15471.0,171.4673,171.6764,171.2763,171.4673,15471.0
2019-04-16 09:35:00,188.59,188.68,188.38,188.45,16288.0,171.5036,171.5855,171.3127,171.3763,16288.0
2019-04-16 09:40:00,188.52,188.7,188.16,188.24,4701.0,171.44,171.6037,171.1126,171.1854,4701.0
2019-04-16 09:45:00,188.23,188.32,187.83,187.94,2306.0,171.1763,171.2581,170.8125,170.9125,2306.0
2019-04-16 09:50:00,187.74,187.84,187.59,187.67,16892.0,170.7307,170.8216,170.5942,170.667,16892.0
2019-04-16 09:55:00,187.7,187.89,187.67,187.83,9377.0,170.6943,170.8671,170.667,170.8125,9377.0
2019-04-16 10:00:00,187.84,187.94,187.57,187.57,5009.0,170.8216,170.9125,170.5761,170.5761,5009.0
2019-04-16 10:05:00,187.5,187.55,187.46,187.53,7531.0,170.5124,170.5579,170.476,170.5397,7531.0
2019-04-16 10:10:00,187.57,187.86,187.55,187.82,3875.0,170.5761,170.8398,170.5579,170.8034,3875.0
2019-04-16 10:15:00,187.82,187.96,187.76,187.77,9734.0,170.8034,170.9307,170.7488,170.7579,9734.0
2019-04-16 10:20:00,187.71,187.73,187.57,187.6,5362.0,170.7034,170.7216,170.5761,170.6033,5362.0
2019-04-16 10:25:00,187.63,187.75,187.55,187.75,3756.0,170.6306,170.7398,170.5579,170.7398,3756.0
2019-04-16 10:30:00,187.69,187.75,187.65,187.65,4135.0,170.6852,170.7398,170.6488,170.6488,4135.0
2019-04-16 10:35:00,187.65,187.77,187.63,187.7,3915.0,170.6488,170.7579,170.6306,170.6943,3915.0
2019-04-16 10:40:00,187.78,187.91,187.75,187.8,4629.0,170.767,170.8853,170.7398,170.7852,4629.0
2019-04-16 10:45:00,187.69,187.82,187.66,187.67,3264.0,170.6852,170.8034,170.6579,170.667,3264.0
2019-04-16 10:50:00,187.67,187.86,187.58,187.8,5569.0,170.667,170.8398,170.5852,170.7852,5569.0
2019-04-16 10:55:00,187.76,187.77,187.69,187.72,4502.0,170.7488,170.7579,170.6852,170.7125,4502.0
2019-04-16 11:00:00,187.77,187.83,187.74,187.75,3700.0,170.7579,170.8125,170.7307,170.7398,3700.0
2019-04-16 11:05:00,187.7,187.92,187.7,187.8,7165.0,170.6943,170.8943,170.6943,170.7852,7165.0
2019-04-16 11:10:00,187.86,187.89,187.75,187.82,15543.0,170.8398,170.8671,170.7398,170.8034,15543.0
2019-04-16 11:15:00,187.81,188.06,187.78,188.02,34556.0,170.7943,171.0217,170.767,170.9853,34556.0
2019-04-16 11:20:00,188.03,188.03,187.88,187.94,8044.0,170.9944,170.9944,170.858,170.9125,8044.0
2019-04-16 11:25:00,187.92,187.95,187.87,187.91,1500.0,170.8943,170.9216,170.8489,170.8853,1500.0
2019-04-16 11:30:00,187.94,187.95,187.78,187.8,4000.0,170.9125,170.9216,170.767,170.7852,4000.0
2019-04-16 11:35:00,187.82,187.88,187.76,187.88,3772.0,170.8034,170.858,170.7488,170.858,3772.0
2019-04-16 11:40:00,187.88,187.99,187.86,187.9,1681.0,170.858,170.958,170.8398,170.8762,1681.0
2019-04-16 11:45:00,187.89,187.97,187.84,187.84,3506.0,170.8671,170.9398,170.8216,170.8216,3506.0
2019-04-16 11:50:00,187.86,187.94,187.83,187.86,10104.0,170.8398,170.9125,170.8125,170.8398,10104.0
2019-04-16 11:55:00,187.84,187.93,187.82,187.89,4727.0,170.8216,170.9034,170.8034,170.8671,4727.0
2019-04-16 12:00:00,187.95,188.0,187.88,187.91,4871.0,170.9216,170.9671,170.858,170.8853,4871.0
2019-04-16 12:05:00,187.91,188.01,187.9,188.0,3999.0,170.8853,170.9762,170.8762,170.9671,3999.0
2019-04-16 12:10:00,188.01,188.14,187.99,188.14,4944.0,170.9762,171.0944,170.958,171.0944,4944.0
2019-04-16 12:15:00,188.17,188.21,188.02,188.02,4859.0,171.1217,171.1581,170.9853,170.9853,4859.0
2019-04-16 12:20:00,188.0,188.0,187.84,187.9,2100.0,170.9671,170.9671,170.8216,170.8762,2100.0
2019-04-16 12:25:00,187.92,187.97,187.88,187.95,3329.0,170.8943,170.9398,170.858,170.9216,3329.0
2019-04-16 12:30:00,187.95,188.02,187.93,187.97,4581.0,170.9216,170.9853,170.9034,170.9398,4581.0
2019-04-16 12:35:00,187.95,188.09,187.95,188.04,4343.0,170.9216,171.0489,170.9216,171.0035,4343.0
2019-04-16 12:40:00,188.07,188.07,187.94,188.02,4442.0,171.0308,171.0308,170.9125,170.9853,4442.0
2019-04-16 12:45:00,188.05,188.08,188.01,188.01,2000.0,171.0126,171.0399,170.9762,170.9762,2000.0
2019-04-16 12:50:00,188.04,188.08,187.98,187.98,4772.0,171.0035,171.0399,170.9489,170.9489,4772.0
2019-04-16 12:55:00,188.0,188.11,188.0,188.08,16256.0,170.9671,171.0671,170.9671,171.0399,16256.0
2019-04-16 13:00:00,188.1,188.17,188.1,188.11,3698.0,171.058,171.1217,171.058,171.0671,3698.0
2019-04-16 13:05:00,188.11,188.24,188.09,188.23,7477.0,171.0671,171.1854,171.0489,171.1763,7477.0
2019-04-16 13:10:00,188.25,188.25,188.2,188.2,1700.0,171.1945,171.1945,171.149,171.149,1700.0
2019-04-16 13:15:00,188.24,188.24,188.16,188.21,2409.0,171.1854,171.1854,171.1126,171.1581,2409.0
2019-04-16 13:20:00,188.2,188.31,188.18,188.29,4944.0,171.149,171.249,171.1308,171.2308,4944.0
2019-04-16 13:25:00,188.28,188.28,188.1,188.1,1455.0,171.2217,171.2217,171.058,171.058,1455.0
2019-04-16 13:30:00,188.16,188.22,188.16,188.22,17788.0,171.1126,171.1672,171.1126,171.1672,17788.0
2019-04-16 13:35:00,188.23,188.36,188.21,188.35,6942.0,171.1763,171.2945,171.1581,171.2854,6942.0
2019-04-16 13:40:00,188.41,188.51,188.4,188.42,1784.0,171.34,171.4309,171.3309,171.349,1784.0
2019-04-16 13:45:00,188.45,188.46,188.34,188.36,6420.0,171.3763,171.3854,171.2763,171.2945,6420.0
2019-04-16 13:50:00,188.39,188.39,188.29,188.31,10344.0,171.3218,171.3218,171.2308,171.249,10344.0
2019-04-16 13:55:00,188.31,188.32,188.15,188.31,4975.0,171.249,171.2581,171.1035,171.249,4975.0
2019-04-16 14:00:00,188.31,188.32,188.14,188.2,2400.0,171.249,171.2581,171.0944,171.149,2400.0
2019-04-16 14:05:00,188.21,188.24,188.16,188.17,4421.0,171.1581,171.1854,171.1126,171.1217,4421.0
2019-04-16 14:10:00,188.16,188.25,188.07,188.25,14771.0,171.1126,171.1945,171.0308,171.1945,14771.0
2019-04-16 14:15:00,188.28,188.29,188.2,188.2,10132.0,171.2217,171.2308,171.149,171.149,10132.0
2019-04-16 14:20:00,188.25,188.4,188.18,188.4,9544.0,171.1945,171.3309,171.1308,171.3309,9544.0
2019-04-16 14:25:00,188.44,188.47,188.36,188.47,1379.0,171.3672,171.3945,171.2945,171.3945,1379.0
2019-04-16 14:30:00,188.49,188.75,188.49,188.72,4489.0,171.4127,171.6491,171.4127,171.6219,4489.0
2019-04-16 14:35:00,188.74,188.77,188.69,188.72,1488.0,171.6401,171.6673,171.5946,171.6219,1488.0
2019-04-16 14:40:00,188.68,188.69,188.58,188.58,1000.0,171.5855,171.5946,171.4946,171.4946,1000.0
2019-04-16 14:45:00,188.58,188.62,188.52,188.59,4049.0,171.4946,171.5309,171.44,171.5036,4049.0
2019-04-16 14:50:00,188.59,188.63,188.58,188.59,8851.0,171.5036,171.54,171.4946,171.5036,8851.0
2019-04-16 14:55:00,188.62,188.78,188.61,188.76,5871.0,171.5309,171.6764,171.5218,171.6582,5871.0
2019-04-16 15:00:00,188.75,188.82,188.75,188.79,1845.0,171.6491,171.7128,171.6491,171.6855,1845.0
2019-04-16 15:05:00,188.81,188.81,188.69,188.69,3620.0,171.7037,171.7037,171.5946,171.5946,3620.0
2019-04-16 15:10:00,188.7,188.74,188.67,188.74,4765.0,171.6037,171.6401,171.5764,171.6401,4765.0
2019-04-16 15:15:00,188.75,188.76,188.68,188.7,6197.0,171.6491,171.6582,171.5855,171.6037,6197.0
2019-04-16 15:20:00,188.7,188.74,188.7,188.7,6152.0,171.6037,171.6401,171.6037,171.6037,6152.0
2019-04-16 15:25:00,188.69,188.69,188.58,188.67,15258.0,171.5946,171.5946,171.4946,171.5764,15258.0
2019-04-16 15:30:00,188.69,188.73,188.3,188.35,7801.0,171.5946,171.631,171.2399,171.2854,7801.0
2019-04-16 15:35:00,188.33,188.47,188.11,188.45,13281.0,171.2672,171.3945,171.0671,171.3763,13281.0
2019-04-16 15:40:00,188.44,188.44,188.18,188.25,7992.0,171.3672,171.3672,171.1308,171.1945,7992.0
2019-04-16 15:45:00,188.26,188.4,188.22,188.24,14855.0,171.2035,171.3309,171.1672,171.1854,14855.0
2019-04-16 15:50:00,188.25,188.33,188.17,188.2,23111.0,171.1945,171.2672,171.1217,171.149,23111.0
2019-04-16 15:55:00,188.17,188.69,188.17,188.61,59393.0,171.1217,171.5946,171.1217,171.5218,59393.0
2019-04-17 09:30:00,189.91,190.65,189.28,190.29,23049.0,172.7041,173.377,172.1311,173.0496,23049.0
2019-04-17 09:35:00,190.22,190.22,189.63,190.11,4700.0,172.986,172.986,172.4494,172.8859,4700.0
2019-04-17 09:40:00,190.32,190.53,189.95,190.4,4177.0,173.0769,173.2679,172.7404,173.1497,4177.0
2019-04-17 09:45:00,190.37,190.37,189.91,190.0,4001.0,173.1224,173.1224,172.7041,172.7859,4001.0
2019-04-17 09:50:00,190.06,190.26,189.73,189.91,24869.0,172.8405,173.0223,172.5404,172.7041,24869.0
2019-04-17 09:55:00,189.89,189.91,189.62,189.86,6471.0,172.6859,172.7041,172.4403,172.6586,6471.0
2019-04-17 10:00:00,189.78,189.87,189.51,189.68,4039.0,172.5858,172.6677,172.3403,172.4949,4039.0
2019-04-17 10:05:00,189.69,189.7,189.05,189.09,4300.0,172.504,172.5131,171.922,171.9583,4300.0
2019-04-17 10:10:00,189.09,189.09,188.79,188.79,9129.0,171.9583,171.9583,171.6855,171.6855,9129.0
2019-04-17 10:15:00,188.76,188.76,188.19,188.19,3525.0,171.6582,171.6582,171.1399,171.1399,3525.0
2019-04-17 10:20:00,188.29,188.8,188.24,188.8,10076.0,171.2308,171.6946,171.1854,171.6946,10076.0
2019-04-17 10:25:00,188.82,189.21,188.82,189.21,5060.0,171.7128,172.0675,171.7128,172.0675,5060.0
2019-04-17 10:30:00,189.24,189.25,188.66,188.79,40114.0,172.0948,172.1038,171.5673,171.6855,40114.0
2019-04-17 10:35:00,188.78,189.1,188.71,188.84,13162.0,171.6764,171.9674,171.6128,171.731,13162.0
2019-04-17 10:40:00,188.78,188.82,188.06,188.22,12024.0,171.6764,171.7128,171.0217,171.1672,12024.0
2019-04-17 10:45:00,188.33,188.76,188.21,188.55,4400.0,171.2672,171.6582,171.1581,171.4673,4400.0
2019-04-17 10:50:00,188.59,188.6,188.15,188.31,1850.0,171.5036,171.5127,171.1035,171.249,1850.0
2019-04-17 10:55:00,188.39,188.52,187.92,187.92,4264.0,171.3218,171.44,170.8943,170.8943,4264.0
2019-04-17 11:00:00,187.96,188.21,187.96,188.21,3300.0,170.9307,171.1581,170.9307,171.1581,3300.0
2019-04-17 11:05:00,188.18,188.32,187.99,187.99,9614.0,171.1308,171.2581,170.958,170.958,9614.0
2019-04-17 11:10:00,188.06,188.06,187.88,187.91,4902.0,171.0217,171.0217,170.858,170.8853,4902.0
2019-04-17 11:15:00,187.93,188.08,187.84,187.9,7397.0,170.9034,171.0399,170.8216,170.8762,7397.0
2019-04-17 11:20:00,187.93,187.98,187.8,187.8,3572.0,170.9034,170.9489,170.7852,170.7852,3572.0
2019-04-17 11:25:00,187.73,187.88,187.72,187.8,4200.0,170.7216,170.858,170.7125,170.7852,4200.0
2019-04-17 11:30:00,187.75,187.94,187.74,187.87,5103.0,170.7398,170.9125,170.7307,170.8489,5103.0
2019-04-17 11:35:00,187.93,188.29,187.93,188.12,7609.0,170.9034,171.2308,170.9034,171.0762,7609.0
2019-04-17 11:40:00,188.12,188.23,188.05,188.05,3302.0,171.0762,171.1763,171.0126,171.0126,3302.0
2019-04-17 11:45:00,188.05,188.27,188.02,188.15,4300.0,171.0126,171.2126,170.9853,171.1035,4300.0
2019-04-17 11:50:00,188.21,188.33,188.1,188.25,2730.0,171.1581,171.2672,171.058,171.1945,2730.0
2019-04-17 11:55:00,188.24,188.25,187.98,188.02,2268.0,171.1854,171.1945,170.9489,170.9853,2268.0
2019-04-17 12:00:00,187.98,188.04,187.93,187.93,7236.0,170.9489,171.0035,170.9034,170.9034,7236.0
2019-04-17 12:05:00,187.93,188.04,187.93,188.03,3169.0,170.9034,171.0035,170.9034,170.9944,3169.0
2019-04-17 12:10:00,188.01,188.09,187.9,188.08,2690.0,170.9762,171.0489,170.8762,171.0399,2690.0
2019-04-17 12:15:00,188.08,188.11,187.98,187.99,3609.0,171.0399,171.0671,170.9489,170.958,3609.0
2019-04-17 12:20:00,188.01,188.05,187.96,187.97,3949.0,170.9762,171.0126,170.9307,170.9398,3949.0
2019-04-17 12:25:00,188.01,188.38,187.97,188.29,4600.0,170.9762,171.3127,170.9398,171.2308,4600.0
2019-04-17 12:30:00,188.33,188.39,188.22,188.22,6554.0,171.2672,171.3218,171.1672,171.1672,6554.0
2019-04-17 12:35:00,188.25,188.36,188.25,188.27,4800.0,171.1945,171.2945,171.1945,171.2126,4800.0
2019-04-17 12:40:00,188.25,188.27,188.16,188.22,2230.0,171.1945,171.2126,171.1126,171.1672,2230.0
2019-04-17 12:45:00,188.18,188.24,188.08,188.08,2800.0,171.1308,171.1854,171.0399,171.0399,2800.0
2019-04-17 12:50:00,188.1,188.21,188.07,188.14,3200.0,171.058,171.1581,171.0308,171.0944,3200.0
2019-04-17 12:55:00,188.15,188.27,188.11,188.11,2100.0,171.1035,171.2126,171.0671,171.0671,2100.0
2019-04-17 13:00:00,188.12,188.23,188.11,188.19,2600.0,171.0762,171.1763,171.0671,171.1399,2600.0
2019-04-17 13:05:00,188.24,188.28,188.16,188.19,3800.0,171.1854,171.2217,171.1126,171.1399,3800.0
2019-04-17 13:10:00,188.21,188.21,188.08,188.08,2978.0,171.1581,171.1581,171.0399,171.0399,2978.0
2019-04-17 13:15:00,188.11,188.13,187.97,188.07,3585.0,171.0671,171.0853,170.9398,171.0308,3585.0
2019-04-17 13:20:00,188.12,188.39,188.07,188.2,5142.0,171.0762,171.3218,171.0308,171.149,5142.0
2019-04-17 13:25:00,188.19,188.21,188.06,188.06,1200.0,171.1399,171.1581,171.0217,171.0217,1200.0
2019-04-17 13:30:00,188.08,188.24,188.08,188.13,3356.0,171.0399,171.1854,171.0399,171.0853,3356.0
2019-04-17 13:35:00,188.12,188.12,188.02,188.05,2600.0,171.0762,171.0762,170.9853,171.0126,2600.0
2019-04-17 13:40:00,188.09,188.12,187.97,188.01,4100.0,171.0489,171.0762,170.9398,170.9762,4100.0
2019-04-17 13:45:00,188.0,188.01,187.81,187.81,9360.0,170.9671,170.9762,170.7943,170.7943,9360.0
2019-04-17 13:50:00,187.81,187.82,187.68,187.82,2500.0,170.7943,170.8034,170.6761,170.8034,2500.0
2019-04-17 13:55:00,187.81,188.0,187.81,187.88,4575.0,170.7943,170.9671,170.7943,170.858,4575.0
2019-04-17 14:00:00,187.88,188.08,187.88,188.06,4154.0,170.858,171.0399,170.858,171.0217,4154.0
2019-04-17 14:05:00,188.17,188.17,187.89,187.9,3648.0,171.1217,171.1217,170.8671,170.8762,3648.0
2019-04-17 14:10:00,187.88,187.89,187.55,187.56,2595.0,170.858,170.8671,170.5579,170.567,2595.0
2019-04-17 14:15:00,187.63,187.86,187.62,187.83,3100.0,170.6306,170.8398,170.6215,170.8125,3100.0
2019-04-17 14:20:00,187.74,187.75,187.69,187.74,700.0,170.7307,170.7398,170.6852,170.7307,700.0
2019-04-17 14:25:00,187.61,187.62,187.39,187.44,4134.0,170.6124,170.6215,170.4124,170.4578,4134.0
2019-04-17 14:30:00,187.48,187.77,187.47,187.71,3707.0,170.4942,170.7579,170.4851,170.7034,3707.0
2019-04-17 14:35:00,187.66,187.71,187.57,187.71,2900.0,170.6579,170.7034,170.5761,170.7034,2900.0
2019-04-17 14:40:00,187.78,187.82,187.7,187.81,2800.0,170.767,170.8034,170.6943,170.7943,2800.0
2019-04-17 14:45:00,187.89,187.89,187.77,187.86,3900.0,170.8671,170.8671,170.7579,170.8398,3900.0
2019-04-17 14:50:00,187.91,188.18,187.91,188.14,3317.0,170.8853,171.1308,170.8853,171.0944,3317.0
2019-04-17 14:55:00,188.16,188.18,188.02,188.06,4700.0,171.1126,171.1308,170.9853,171.0217,4700.0
2019-04-17 15:00:00,188.11,188.26,188.06,188.06,3800.0,171.0671,171.2035,171.0217,171.0217,3800.0
2019-04-17 15:05:00,188.06,188.18,188.03,188.18,6194.0,171.0217,171.1308,170.9944,171.1308,6194.0
2019-04-17 15:10:00,188.21,188.4,188.21,188.4,6210.0,171.1581,171.3309,171.1581,171.3309,6210.0
2019-04-17 15:15:00,188.36,188.44,188.17,188.21,9133.0,171.2945,171.3672,171.1217,171.1581,9133.0
2019-04-17 15:20:00,188.21,188.22,188.11,188.13,4800.0,171.1581,171.1672,171.0671,171.0853,4800.0
2019-04-17 15:25:00,188.15,188.25,188.13,188.13,5520.0,171.1035,171.1945,171.0853,171.0853,5520.0
2019-04-17 15:30:00,188.14,188.26,188.13,188.26,3599.0,171.0944,171.2035,171.0853,171.2035,3599.0
2019-04-17 15:35:00,188.31,188.34,188.15,188.27,13584.0,171.249,171.2763,171.1035,171.2126,13584.0
2019-04-17 15:40:00,188.28,188.48,188.27,188.41,10057.0,171.2217,171.4036,171.2126,171.34,10057.0
2019-04-17 15:45:00,188.38,188.38,188.17,188.28,14874.0,171.3127,171.3127,171.1217,171.2217,14874.0
2019-04-17 15:50:00,188.28,188.38,188.25,188.32,17711.0,171.2217,171.3127,171.1945,171.2581,17711.0
2019-04-17 15:55:00,188.29,188.31,187.92,188.14,53984.0,171.2308,171.249,170.8943,171.0944,53984.0
2019-04-18 09:30:00,188.33,188.71,187.56,188.71,38176.0,171.2672,171.6128,170.567,171.6128,38176.0
2019-04-18 09:35:00,188.63,189.23,188.52,189.0,3400.0,171.54,172.0857,171.44,171.8765,3400.0
2019-04-18 09:40:00,189.26,189.31,189.0,189.17,4722.0,172.1129,172.1584,171.8765,172.0311,4722.0
2019-04-18 09:45:00,189.13,189.27,189.08,189.15,10388.0,171.9947,172.122,171.9493,172.0129,10388.0
2019-04-18 09:50:00,189.19,189.57,189.18,189.43,9200.0,172.0493,172.3949,172.0402,172.2675,9200.0
2019-04-18 09:55:00,189.43,189.43,189.02,189.02,2279.0,172.2675,172.2675,171.8947,171.8947,2279.0
2019-04-18 10:00:00,189.02,189.07,188.73,189.07,3247.0,171.8947,171.9402,171.631,171.9402,3247.0
2019-04-18 10:05:00,189.06,189.18,188.77,188.96,13600.0,171.9311,172.0402,171.6673,171.8401,13600.0
2019-04-18 10:10:00,188.93,189.21,188.89,189.21,1805.0,171.8128,172.0675,171.7765,172.0675,1805.0
2019-04-18 10:15:00,189.03,189.05,188.8,188.91,1170.0,171.9038,171.922,171.6946,171.7947,1170.0
2019-04-18 10:20:00,188.98,188.98,188.78,188.78,1200.0,171.8583,171.8583,171.6764,171.6764,1200.0
2019-04-18 10:25:00,188.75,189.0,188.66,188.83,10437.0,171.6491,171.8765,171.5673,171.7219,10437.0
2019-04-18 10:30:00,188.9,189.05,188.9,189.01,2549.0,171.7856,171.922,171.7856,171.8856,2549.0
2019-04-18 10:35:00,189.03,189.03,188.89,188.97,700.0,171.9038,171.9038,171.7765,171.8492,700.0
2019-04-18 10:40:00,188.97,188.97,188.62,188.62,1800.0,171.8492,171.8492,171.5309,171.5309,1800.0
2019-04-18 10:45:00,188.59,188.66,188.43,188.48,1300.0,171.5036,171.5673,171.3581,171.4036,1300.0
2019-04-18 10:50:00,188.3,188.36,188.11,188.26,1709.0,171.2399,171.2945,171.0671,171.2035,1709.0
2019-04-18 10:55:00,188.34,188.53,188.34,188.53,1700.0,171.2763,171.4491,171.2763,171.4491,1700.0
2019-04-18 11:00:00,188.66,188.73,188.48,188.57,2400.0,171.5673,171.631,171.4036,171.4855,2400.0
2019-04-18 11:05:00,188.56,188.8,188.52,188.78,1503.0,171.4764,171.6946,171.44,171.6764,1503.0
2019-04-18 11:10:00,188.7,188.81,188.63,188.63,2184.0,171.6037,171.7037,171.54,171.54,2184.0
2019-04-18 11:15:00,188.69,188.71,188.54,188.58,1800.0,171.5946,171.6128,171.4582,171.4946,1800.0
2019-04-18 11:20:00,188.48,188.55,188.35,188.35,1945.0,171.4036,171.4673,171.2854,171.2854,1945.0
2019-04-18 11:25:00,188.31,188.41,188.22,188.27,1405.0,171.249,171.34,171.1672,171.2126,1405.0
2019-04-18 11:30:00,188.43,188.45,188.32,188.32,2100.0,171.3581,171.3763,171.2581,171.2581,2100.0
2019-04-18 11:35:00,188.47,188.65,188.47,188.6,1600.0,171.3945,171.5582,171.3945,171.5127,1600.0
2019-04-18 11:40:00,188.59,188.84,188.57,188.82,1500.0,171.5036,171.731,171.4855,171.7128,1500.0
2019-04-18 11:45:00,188.84,188.91,188.8,188.91,1300.0,171.731,171.7947,171.6946,171.7947,1300.0
2019-04-18 11:50:00,188.87,188.87,188.71,188.78,1790.0,171.7583,171.7583,171.6128,171.6764,1790.0
2019-04-18 11:55:00,188.86,189.25,188.86,189.08,2952.0,171.7492,172.1038,171.7492,171.9493,2952.0
2019-04-18 12:00:00,189.09,189.18,188.92,188.92,10913.0,171.9583,172.0402,171.8037,171.8037,10913.0
2019-04-18 12:05:00,188.95,188.96,188.71,188.71,7241.0,171.831,171.8401,171.6128,171.6128,7241.0
2019-04-18 12:10:00,188.75,189.0,188.75,189.0,6734.0,171.6491,171.8765,171.6491,171.8765,6734.0
2019-04-18 12:15:00,189.0,189.25,189.0,189.17,3408.0,171.8765,172.1038,171.8765,172.0311,3408.0
2019-04-18 12:20:00,189.23,189.29,189.17,189.18,1428.0,172.0857,172.1402,172.0311,172.0402,1428.0
2019-04-18 12:25:00,189.18,189.29,189.18,189.2,4055.0,172.0402,172.1402,172.0402,172.0584,4055.0
2019-04-18 12:30:00,189.4,189.5,189.4,189.5,1501.0,172.2403,172.3312,172.2403,172.3312,1501.0
2019-04-18 12:35:00,189.45,189.49,189.39,189.46,1400.0,172.2857,172.3221,172.2312,172.2948,1400.0
2019-04-18 12:40:00,189.46,189.51,189.42,189.43,2173.0,172.2948,172.3403,172.2584,172.2675,2173.0
2019-04-18 12:45:00,189.47,189.52,189.47,189.47,1100.0,172.3039,172.3494,172.3039,172.3039,1100.0
2019-04-18 12:50:00,189.6,189.76,189.6,189.76,1500.0,172.4221,172.5676,172.4221,172.5676,1500.0
2019-04-18 12:55:00,189.71,189.73,189.56,189.59,3158.0,172.5222,172.5404,172.3858,172.413,3158.0
2019-04-18 13:00:00,189.62,189.66,189.49,189.55,3122.0,172.4403,172.4767,172.3221,172.3767,3122.0
2019-04-18 13:05:00,189.55,189.55,189.44,189.44,1000.0,172.3767,172.3767,172.2766,172.2766,1000.0
2019-04-18 13:10:00,189.36,189.47,189.32,189.45,2100.0,172.2039,172.3039,172.1675,172.2857,2100.0
2019-04-18 13:15:00,189.45,189.47,189.4,189.46,1500.0,172.2857,172.3039,172.2403,172.2948,1500.0
2019-04-18 13:20:00,189.49,189.53,189.47,189.52,1443.0,172.3221,172.3585,172.3039,172.3494,1443.0
2019-04-18 13:25:00,189.53,189.58,189.49,189.57,1600.0,172.3585,172.404,172.3221,172.3949,1600.0
2019-04-18 13:30:00,189.64,189.7,189.63,189.65,2405.0,172.4585,172.5131,172.4494,172.4676,2405.0
2019-04-18 13:35:00,189.63,189.63,189.44,189.55,8714.0,172.4494,172.4494,172.2766,172.3767,8714.0
2019-04-18 13:40:00,189.61,189.67,189.58,189.67,1215.0,172.4312,172.4858,172.404,172.4858,1215.0
2019-04-18 13:45:00,189.69,189.9,189.69,189.9,2034.0,172.504,172.695,172.504,172.695,2034.0
2019-04-18 13:50:00,189.96,190.06,189.96,190.02,2728.0,172.7495,172.8405,172.7495,172.8041,2728.0
2019-04-18 13:55:00,190.0,190.07,189.98,190.06,1900.0,172.7859,172.8496,172.7677,172.8405,1900.0
2019-04-18 14:00:00,190.16,190.25,189.98,190.05,1700.0,172.9314,173.0132,172.7677,172.8314,1700.0
2019-04-18 14:05:00,190.03,190.07,189.93,190.03,2736.0,172.8132,172.8496,172.7222,172.8132,2736.0
2019-04-18 14:10:00,190.0,190.13,190.0,190.07,1500.0,172.7859,172.9041,172.7859,172.8496,1500.0
2019-04-18 14:15:00,190.14,190.14,189.99,190.09,1600.0,172.9132,172.9132,172.7768,172.8677,1600.0
2019-04-18 14:20:00,190.05,190.1,190.05,190.1,900.0,172.8314,172.8768,172.8314,172.8768,900.0
2019-04-18 14:25:00,190.1,190.1,190.05,190.09,1863.0,172.8768,172.8768,172.8314,172.8677,1863.0
2019-04-18 14:30:00,190.04,190.1,190.04,190.09,1600.0,172.8223,172.8768,172.8223,172.8677,1600.0
2019-04-18 14:35:00,190.07,190.08,189.86,189.86,1700.0,172.8496,172.8587,172.6586,172.6586,1700.0
2019-04-18 14:40:00,189.82,190.0,189.82,189.88,1600.0,172.6222,172.7859,172.6222,172.6768,1600.0
2019-04-18 14:45:00,189.84,189.87,189.78,189.78,600.0,172.6404,172.6677,172.5858,172.5858,600.0
2019-04-18 14:50:00,189.83,189.89,189.74,189.77,1897.0,172.6313,172.6859,172.5495,172.5767,1897.0
2019-04-18 14:55:00,189.74,190.0,189.73,190.0,1363.0,172.5495,172.7859,172.5404,172.7859,1363.0
2019-04-18 15:00:00,189.94,189.94,189.72,189.74,3500.0,172.7313,172.7313,172.5313,172.5495,3500.0
2019-04-18 15:05:00,189.74,189.76,189.71,189.71,1000.0,172.5495,172.5676,172.5222,172.5222,1000.0
2019-04-18 15:10:00,189.71,189.87,189.71,189.85,2000.0,172.5222,172.6677,172.5222,172.6495,2000.0
2019-04-18 15:15:00,189.87,189.87,189.72,189.76,1593.0,172.6677,172.6677,172.5313,172.5676,1593.0
2019-04-18 15:20:00,189.77,189.78,189.72,189.78,1300.0,172.5767,172.5858,172.5313,172.5858,1300.0
2019-04-18 15:25:00,189.79,189.82,189.72,189.82,2600.0,172.5949,172.6222,172.5313,172.6222,2600.0
2019-04-18 15:30:00,189.76,189.82,189.69,189.75,6208.0,172.5676,172.6222,172.504,172.5585,6208.0
2019-04-18 15:35:00,189.76,189.79,189.59,189.67,5991.0,172.5676,172.5949,172.413,172.4858,5991.0
2019-04-18 15:40:00,189.7,189.72,189.57,189.68,3220.0,172.5131,172.5313,172.3949,172.4949,3220.0
2019-04-18 15:45:00,189.65,189.66,189.48,189.53,7914.0,172.4676,172.4767,172.313,172.3585,7914.0
2019-04-18 15:50:00,189.56,189.67,189.43,189.64,18369.0,172.3858,172.4858,172.2675,172.4585,18369.0
2019-04-18 15:55:00,189.57,189.97,189.57,189.91,46901.0,172.3949,172.7586,172.3949,172.7041,46901.0
2019-04-22 09:30:00,189.59,189.63,188.79,188.93,10942.0,172.413,172.4494,171.6855,171.8128,10942.0
2019-04-22 09:35:00,188.9,189.4,188.8,189.38,4000.0,171.7856,172.2403,171.6946,172.2221,4000.0
2019-04-22 09:40:00,189.42,189.42,189.07,189.32,1340.0,172.2584,172.2584,171.9402,172.1675,1340.0
2019-04-22 09:45:00,189.56,189.79,189.46,189.69,5395.0,172.3858,172.5949,172.2948,172.504,5395.0
2019-04-22 09:50:00,189.64,190.25,189.64,190.07,5557.0,172.4585,173.0132,172.4585,172.8496,5557.0
2019-04-22 09:55:00,190.2,190.2,189.93,190.05,3032.0,172.9678,172.9678,172.7222,172.8314,3032.0
2019-04-22 10:00:00,189.98,189.98,189.43,189.43,2347.0,172.7677,172.7677,172.2675,172.2675,2347.0
2019-04-22 10:05:00,189.52,189.58,189.07,189.07,2800.0,172.3494,172.404,171.9402,171.9402,2800.0
2019-04-22 10:10:00,189.01,189.23,188.87,189.01,2758.0,171.8856,172.0857,171.7583,171.8856,2758.0
2019-04-22 10:15:00,189.03,189.4,189.02,189.21,3868.0,171.9038,172.2403,171.8947,172.0675,3868.0
2019-04-22 10:20:00,189.2,189.47,189.2,189.34,1540.0,172.0584,172.3039,172.0584,172.1857,1540.0
2019-04-22 10:25:00,189.43,189.69,189.43,189.68,900.0,172.2675,172.504,172.2675,172.4949,900.0
2019-04-22 10:30:00,189.69,189.81,189.63,189.75,2002.0,172.504,172.6131,172.4494,172.5585,2002.0
2019-04-22 10:35:00,189.81,189.95,189.75,189.9,2058.0,172.6131,172.7404,172.5585,172.695,2058.0
2019-04-22 10:40:00,190.0,190.13,189.9,189.9,3280.0,172.7859,172.9041,172.695,172.695,3280.0
2019-04-22 10:45:00,189.9,190.17,189.9,190.17,3478.0,172.695,172.9405,172.695,172.9405,3478.0
2019-04-22 10:50:00,190.25,190.35,190.13,190.29,2173.0,173.0132,173.1042,172.9041,173.0496,2173.0
2019-04-22 10:55:00,190.26,190.4,190.22,190.31,1800.0,173.0223,173.1497,172.986,173.0678,1800.0
2019-04-22 11:00:00,190.45,190.45,189.95,190.08,6220.0,173.1951,173.1951,172.7404,172.8587,6220.0
2019-04-22 11:05:00,190.08,190.18,189.93,190.12,5600.0,172.8587,172.9496,172.7222,172.895,5600.0
2019-04-22 11:10:00,190.12,190.3,190.09,190.3,2007.0,172.895,173.0587,172.8677,173.0587,2007.0
2019-04-22 11:15:00,190.16,190.27,190.02,190.27,1300.0,172.9314,173.0314,172.8041,173.0314,1300.0
2019-04-22 11:20:00,190.28,190.62,190.21,190.57,9819.0,173.0405,173.3497,172.9769,173.3043,9819.0
2019-04-22 11:25:00,190.6,190.65,190.37,190.37,3424.0,173.3315,173.377,173.1224,173.1224,3424.0
2019-04-22 11:30:00,190.34,190.64,190.33,190.59,2655.0,173.0951,173.3679,173.086,173.3224,2655.0
2019-04-22 11:35:00,190.65,190.79,190.58,190.77,2496.0,173.377,173.5043,173.3134,173.4861,2496.0
2019-04-22 11:40:00,190.69,190.9,190.69,190.87,2000.0,173.4134,173.6044,173.4134,173.5771,2000.0
2019-04-22 11:45:00,190.79,190.88,190.78,190.88,1025.0,173.5043,173.5862,173.4952,173.5862,1025.0
2019-04-22 11:50:00,190.76,190.94,190.76,190.92,2200.0,173.477,173.6407,173.477,173.6225,2200.0
2019-04-22 11:55:00,190.92,190.97,190.85,190.85,2372.0,173.6225,173.668,173.5589,173.5589,2372.0
2019-04-22 12:00:00,190.88,190.88,190.59,190.63,3202.0,173.5862,173.5862,173.3224,173.3588,3202.0
2019-04-22 12:05:00,190.67,190.67,190.52,190.58,3397.0,173.3952,173.3952,173.2588,173.3134,3397.0
2019-04-22 12:10:00,190.61,190.66,190.45,190.46,1974.0,173.3406,173.3861,173.1951,173.2042,1974.0
2019-04-22 12:15:00,190.5,190.54,190.44,190.5,800.0,173.2406,173.277,173.186,173.2406,800.0
2019-04-22 12:20:00,190.46,190.57,190.42,190.57,1600.0,173.2042,173.3043,173.1678,173.3043,1600.0
2019-04-22 12:25:00,190.57,190.68,190.53,190.67,1908.0,173.3043,173.4043,173.2679,173.3952,1908.0
2019-04-22 12:30:00,190.64,190.78,190.59,190.61,4900.0,173.3679,173.4952,173.3224,173.3406,4900.0
2019-04-22 12:35:00,190.52,190.62,190.44,190.62,4220.0,173.2588,173.3497,173.186,173.3497,4220.0
2019-04-22 12:40:00,190.63,190.63,190.51,190.6,3138.0,173.3588,173.3588,173.2497,173.3315,3138.0
2019-04-22 12:45:00,190.66,190.7,190.56,190.59,1100.0,173.3861,173.4225,173.2952,173.3224,1100.0
2019-04-22 12:50:00,190.59,190.7,190.51,190.7,1570.0,173.3224,173.4225,173.2497,173.4225,1570.0
2019-04-22 12:55:00,190.68,190.68,190.57,190.58,4101.0,173.4043,173.4043,173.3043,173.3134,4101.0
2019-04-22 13:00:00,190.61,190.62,190.53,190.57,2400.0,173.3406,173.3497,173.2679,173.3043,2400.0
2019-04-22 13:05:00,190.59,190.61,190.51,190.54,1200.0,173.3224,173.3406,173.2497,173.277,1200.0
2019-04-22 13:10:00,190.53,190.59,190.49,190.53,5741.0,173.2679,173.3224,173.2315,173.2679,5741.0
2019-04-22 13:15:00,190.58,190.65,190.53,190.61,3063.0,173.3134,173.377,173.2679,173.3406,3063.0
2019-04-22 13:20:00,190.67,190.67,190.49,190.54,5724.0,173.3952,173.3952,173.2315,173.277,5724.0
2019-04-22 13:25:00,190.51,190.55,190.18,190.18,6764.0,173.2497,173.2861,172.9496,172.9496,6764.0
2019-04-22 13:30:00,190.19,190.19,189.9,189.9,2030.0,172.9587,172.9587,172.695,172.695,2030.0
2019-04-22 13:35:00,189.85,189.87,189.67,189.75,4474.0,172.6495,172.6677,172.4858,172.5585,4474.0
2019-04-22 13:40:00,189.77,189.79,189.71,189.75,2540.0,172.5767,172.5949,172.5222,172.5585,2540.0
2019-04-22 13:45:00,189.82,189.93,189.65,189.71,4195.0,172.6222,172.7222,172.4676,172.5222,4195.0
2019-04-22 13:50:00,189.74,189.75,189.6,189.65,3618.0,172.5495,172.5585,172.4221,172.4676,3618.0
2019-04-22 13:55:00,189.63,189.75,189.63,189.75,4027.0,172.4494,172.5585,172.4494,172.5585,4027.0
2019-04-22 14:00:00,189.82,189.82,189.7,189.79,2404.0,172.6222,172.6222,172.5131,172.5949,2404.0
2019-04-22 14:05:00,189.81,189.97,189.77,189.89,5526.0,172.6131,172.7586,172.5767,172.6859,5526.0
2019-04-22 14:10:00,189.86,189.96,189.85,189.94,2844.0,172.6586,172.7495,172.6495,172.7313,2844.0
2019-04-22 14:15:00,189.91,190.06,189.89,190.06,1300.0,172.7041,172.8405,172.6859,172.8405,1300.0
2019-04-22 14:20:00,190.05,190.05,189.74,189.78,10587.0,172.8314,172.8314,172.5495,172.5858,10587.0
2019-04-22 14:25:00,189.77,189.81,189.66,189.67,3965.0,172.5767,172.6131,172.4767,172.4858,3965.0
2019-04-22 14:30:00,189.69,189.71,189.53,189.53,1526.0,172.504,172.5222,172.3585,172.3585,1526.0
2019-04-22 14:35:00,189.54,189.61,189.51,189.54,2390.0,172.3676,172.4312,172.3403,172.3676,2390.0
2019-04-22 14:40:00,189.57,189.62,189.57,189.57,1699.0,172.3949,172.4403,172.3949,172.3949,1699.0
2019-04-22 14:45:00,189.6,189.64,189.56,189.59,2428.0,172.4221,172.4585,172.3858,172.413,2428.0
2019-04-22 14:50:00,189.59,189.63,189.52,189.63,3000.0,172.413,172.4494,172.3494,172.4494,3000.0
2019-04-22 14:55:00,189.59,189.64,189.56,189.56,3305.0,172.413,172.4585,172.3858,172.3858,3305.0
2019-04-22 15:00:00,189.54,189.54,189.3,189.35,3102.0,172.3676,172.3676,172.1493,172.1948,3102.0
2019-04-22 15:05:00,189.34,189.63,189.34,189.63,3250.0,172.1857,172.4494,172.1857,172.4494,3250.0
2019-04-22 15:10:00,189.63,189.68,189.61,189.61,2227.0,172.4494,172.4949,172.4312,172.4312,2227.0
2019-04-22 15:15:00,189.61,189.72,189.57,189.65,4404.0,172.4312,172.5313,172.3949,172.4676,4404.0
2019-04-22 15:20:00,189.65,189.65,189.6,189.63,2174.0,172.4676,172.4676,172.4221,172.4494,2174.0
2019-04-22 15:25:00,189.64,189.66,189.49,189.5,7066.0,172.4585,172.4767,172.3221,172.3312,7066.0
2019-04-22 15:30:00,189.51,189.58,189.38,189.44,7831.0,172.3403,172.404,172.2221,172.2766,7831.0
2019-04-22 15:35:00,189.46,189.59,189.42,189.52,5171.0,172.2948,172.413,172.2584,172.3494,5171.0
2019-04-22 15:40:00,189.55,189.6,189.53,189.58,8914.0,172.3767,172.4221,172.3585,172.404,8914.0
2019-04-22 15:45:00,189.58,189.76,189.58,189.76,7618.0,172.404,172.5676,172.404,172.5676,7618.0
2019-04-22 15:50:00,189.72,189.92,189.72,189.85,16839.0,172.5313,172.7131,172.5313,172.6495,16839.0
2019-04-22 15:55:00,189.85,189.97,189.75,189.91,34549.0,172.6495,172.7586,172.5585,172.7041,34549.0
2019-04-23 09:30:00,189.58,189.71,189.07,189.71,7165.0,172.404,172.5222,171.9402,172.5222,7165.0
2019-04-23 09:35:00,189.67,189.74,189.17,189.45,4500.0,172.4858,172.5495,172.0311,172.2857,4500.0
2019-04-23 09:40:00,189.5,189.6,189.03,189.06,2989.0,172.3312,172.4221,171.9038,171.9311,2989.0
2019-04-23 09:45:00,189.07,189.49,189.07,189.35,4000.0,171.9402,172.3221,171.9402,172.1948,4000.0
2019-04-23 09:50:00,189.32,189.32,188.81,189.05,7000.0,172.1675,172.1675,171.7037,171.922,7000.0
2019-04-23 09:55:00,188.99,189.05,188.63,188.63,3700.0,171.8674,171.922,171.54,171.54,3700.0
2019-04-23 10:00:00,188.73,188.92,188.68,188.87,10024.0,171.631,171.8037,171.5855,171.7583,10024.0
2019-04-23 10:05:00,188.9,188.91,188.64,188.64,3003.0,171.7856,171.7947,171.5491,171.5491,3003.0
2019-04-23 10:10:00,188.69,188.73,188.58,188.66,6299.0,171.5946,171.631,171.4946,171.5673,6299.0
2019-04-23 10:15:00,188.65,188.77,188.53,188.53,3527.0,171.5582,171.6673,171.4491,171.4491,3527.0
2019-04-23 10:20:00,188.57,188.87,188.46,188.85,8800.0,171.4855,171.7583,171.3854,171.7401,8800.0
2019-04-23 10:25:00,188.93,189.03,188.84,189.03,1900.0,171.8128,171.9038,171.731,171.9038,1900.0
2019-04-23 10:30:00,188.98,189.02,188.89,188.92,2355.0,171.8583,171.8947,171.7765,171.8037,2355.0
2019-04-23 10:35:00,188.87,189.01,188.86,188.92,2700.0,171.7583,171.8856,171.7492,171.8037,2700.0
2019-04-23 10:40:00,188.9,189.03,188.78,188.98,4420.0,171.7856,171.9038,171.6764,171.8583,4420.0
2019-04-23 10:45:00,189.05,189.06,188.84,188.89,3200.0,171.922,171.9311,171.731,171.7765,3200.0
2019-04-23 10:50:00,188.91,189.13,188.88,188.93,12276.0,171.7947,171.9947,171.7674,171.8128,12276.0
2019-04-23 10:55:00,188.97,189.04,188.85,189.01,1129.0,171.8492,171.9129,171.7401,171.8856,1129.0
2019-04-23 11:00:00,189.02,189.28,189.02,189.18,3703.0,171.8947,172.1311,171.8947,172.0402,3703.0
2019-04-23 11:05:00,189.29,189.29,189.22,189.24,2900.0,172.1402,172.1402,172.0766,172.0948,2900.0
2019-04-23 11:10:00,189.36,189.5,189.36,189.47,5136.0,172.2039,172.3312,172.2039,172.3039,5136.0
2019-04-23 11:15:00,189.45,189.48,189.4,189.48,2900.0,172.2857,172.313,172.2403,172.313,2900.0
2019-04-23 11:20:00,189.44,189.44,189.27,189.27,3700.0,172.2766,172.2766,172.122,172.122,3700.0
2019-04-23 11:25:00,189.37,189.71,189.35,189.71,9600.0,172.213,172.5222,172.1948,172.5222,9600.0
2019-04-23 11:30:00,189.64,189.7,189.64,189.65,4900.0,172.4585,172.5131,172.4585,172.4676,4900.0
2019-04-23 11:35:00,189.66,189.68,189.59,189.67,2216.0,172.4767,172.4949,172.413,172.4858,2216.0
2019-04-23 11:40:00,189.7,189.7,189.41,189.41,1700.0,172.5131,172.5131,172.2494,172.2494,1700.0
2019-04-23 11:45:00,189.38,189.59,189.37,189.55,8000.0,172.2221,172.413,172.213,172.3767,8000.0
2019-04-23 11:50:00,189.65,189.75,189.65,189.75,1000.0,172.4676,172.5585,172.4676,172.5585,1000.0
2019-04-23 11:55:00,189.79,189.85,189.77,189.82,1058.0,172.5949,172.6495,172.5767,172.6222,1058.0
2019-04-23 12:00:00,189.82,190.22,189.82,190.22,23818.0,172.6222,172.986,172.6222,172.986,23818.0
2019-04-23 12:05:00,190.37,190.47,190.15,190.43,6657.0,173.1224,173.2133,172.9223,173.1769,6657.0
2019-04-23 12:10:00,190.4,190.4,190.28,190.34,6212.0,173.1497,173.1497,173.0405,173.0951,6212.0
2019-04-23 12:15:00,190.32,190.38,190.23,190.33,2707.0,173.0769,173.1315,172.9951,173.086,2707.0
2019-04-23 12:20:00,190.24,190.24,190.05,190.06,1600.0,173.0042,173.0042,172.8314,172.8405,1600.0
2019-04-23 12:25:00,190.0,190.07,189.97,189.98,2965.0,172.7859,172.8496,172.7586,172.7677,2965.0
2019-04-23 12:30:00,189.96,190.01,189.85,189.89,7427.0,172.7495,172.795,172.6495,172.6859,7427.0
2019-04-23 12:35:00,189.89,189.96,189.81,189.85,4934.0,172.6859,172.7495,172.6131,172.6495,4934.0
2019-04-23 12:40:00,189.87,189.92,189.78,189.88,4652.0,172.6677,172.7131,172.5858,172.6768,4652.0
2019-04-23 12:45:00,189.88,189.88,189.71,189.72,3375.0,172.6768,172.6768,172.5222,172.5313,3375.0
2019-04-23 12:50:00,189.68,189.73,189.54,189.58,11524.0,172.4949,172.5404,172.3676,172.404,11524.0
2019-04-23 12:55:00,189.56,189.74,189.53,189.67,16397.0,172.3858,172.5495,172.3585,172.4858,16397.0
2019-04-23 13:00:00,189.7,189.9,189.69,189.9,4773.0,172.5131,172.695,172.504,172.695,4773.0
2019-04-23 13:05:00,189.9,189.91,189.69,189.74,4093.0,172.695,172.7041,172.504,172.5495,4093.0
2019-04-23 13:10:00,189.81,189.92,189.81,189.81,8250.0,172.6131,172.7131,172.6131,172.6131,8250.0
2019-04-23 13:15:00,189.79,189.84,189.71,189.78,10513.0,172.5949,172.6404,172.5222,172.5858,10513.0
2019-04-23 13:20:00,189.79,189.81,189.57,189.61,18919.0,172.5949,172.6131,172.3949,172.4312,18919.0
2019-04-23 13:25:00,189.57,189.59,189.27,189.29,13463.0,172.3949,172.413,172.122,172.1402,13463.0
2019-04-23 13:30:00,189.28,189.46,189.25,189.46,10807.0,172.1311,172.2948,172.1038,172.2948,10807.0
2019-04-23 13:35:00,189.46,189.53,189.36,189.36,3700.0,172.2948,172.3585,172.2039,172.2039,3700.0
2019-04-23 13:40:00,189.36,189.36,189.21,189.28,7743.0,172.2039,172.2039,172.0675,172.1311,7743.0
2019-04-23 13:45:00,189.28,189.49,189.26,189.49,6363.0,172.1311,172.3221,172.1129,172.3221,6363.0
2019-04-23 13:50:00,189.5,189.5,189.37,189.37,5113.0,172.3312,172.3312,172.213,172.213,5113.0
2019-04-23 13:55:00,189.37,189.37,189.23,189.23,2132.0,172.213,172.213,172.0857,172.0857,2132.0
2019-04-23 14:00:00,189.22,189.24,189.08,189.11,8685.0,172.0766,172.0948,171.9493,171.9765,8685.0
2019-04-23 14:05:00,189.09,189.29,189.09,189.28,3500.0,171.9583,172.1402,171.9583,172.1311,3500.0
2019-04-23 14:10:00,189.31,189.33,189.17,189.17,8368.0,172.1584,172.1766,172.0311,172.0311,8368.0
2019-04-23 14:15:00,189.17,189.21,189.04,189.09,3937.0,172.0311,172.0675,171.9129,171.9583,3937.0
2019-04-23 14:20:00,189.07,189.07,188.91,188.93,5381.0,171.9402,171.9402,171.7947,171.8128,5381.0
2019-04-23 14:25:00,188.92,189.02,188.89,188.9,4632.0,171.8037,171.8947,171.7765,171.7856,4632.0
2019-04-23 14:30:00,188.9,188.99,188.85,188.95,4409.0,171.7856,171.8674,171.7401,171.831,4409.0
2019-04-23 14:35:00,188.95,188.99,188.93,188.96,4332.0,171.831,171.8674,171.8128,171.8401,4332.0
2019-04-23 14:40:00,188.99,189.05,188.91,188.91,2737.0,171.8674,171.922,171.7947,171.7947,2737.0
2019-04-23 14:45:00,188.92,188.92,188.83,188.87,4900.0,171.8037,171.8037,171.7219,171.7583,4900.0
2019-04-23 14:50:00,188.87,188.88,188.83,188.88,2200.0,171.7583,171.7674,171.7219,171.7674,2200.0
2019-04-23 14:55:00,188.91,188.93,188.8,188.8,6703.0,171.7947,171.8128,171.6946,171.6946,6703.0
2019-04-23 15:00:00,188.78,188.93,188.66,188.93,5685.0,171.6764,171.8128,171.5673,171.8128,5685.0
2019-04-23 15:05:00,188.93,189.06,188.88,189.05,2669.0,171.8128,171.9311,171.7674,171.922,2669.0
2019-04-23 15:10:00,189.03,189.2,189.03,189.2,11380.0,171.9038,172.0584,171.9038,172.0584,11380.0
2019-04-23 15:15:00,189.2,189.47,189.12,189.47,39168.0,172.0584,172.3039,171.9856,172.3039,39168.0
2019-04-23 15:20:00,189.48,189.55,189.44,189.46,4500.0,172.313,172.3767,172.2766,172.2948,4500.0
2019-04-23 15:25:00,189.44,189.45,189.26,189.28,6107.0,172.2766,172.2857,172.1129,172.1311,6107.0
2019-04-23 15:30:00,189.24,189.3,189.2,189.23,8900.0,172.0948,172.1493,172.0584,172.0857,8900.0
2019-04-23 15:35:00,189.25,189.43,189.25,189.41,4315.0,172.1038,172.2675,172.1038,172.2494,4315.0
2019-04-23 15:40:00,189.41,189.5,189.35,189.37,9318.0,172.2494,172.3312,172.1948,172.213,9318.0
2019-04-23 15:45:00,189.38,189.41,189.34,189.37,6647.0,172.2221,172.2494,172.1857,172.213,6647.0
2019-04-23 15:50:00,189.38,189.43,189.33,189.4,15490.0,172.2221,172.2675,172.1766,172.2403,15490.0
2019-04-23 15:55:00,189.41,189.45,189.3,189.35,46680.0,172.2494,172.2857,172.1493,172.1948,46680.0
2019-04-24 09:30:00,189.3,189.3,188.78,189.22,7704.0,172.1493,172.1493,171.6764,172.0766,7704.0
2019-04-24 09:35:00,189.31,189.31,188.89,188.89,10576.0,172.1584,172.1584,171.7765,171.7765,10576.0
2019-04-24 09:40:00,188.91,188.99,188.28,188.28,8040.0,171.7947,171.8674,171.2217,171.2217,8040.0
2019-04-24 09:45:00,188.3,188.51,188.08,188.41,7561.0,171.2399,171.4309,171.0399,171.34,7561.0
2019-04-24 09:50:00,188.48,188.68,188.24,188.68,5897.0,171.4036,171.5855,171.1854,171.5855,5897.0
2019-04-24 09:55:00,188.61,189.0,188.5,189.0,1500.0,171.5218,171.8765,171.4218,171.8765,1500.0
2019-04-24 10:00:00,189.13,189.6,189.11,189.31,2000.0,171.9947,172.4221,171.9765,172.1584,2000.0
2019-04-24 10:05:00,189.33,189.36,189.08,189.26,2512.0,172.1766,172.2039,171.9493,172.1129,2512.0
2019-04-24 10:10:00,189.32,189.37,189.23,189.37,1202.0,172.1675,172.213,172.0857,172.213,1202.0
2019-04-24 10:15:00,189.34,189.45,189.26,189.26,2314.0,172.1857,172.2857,172.1129,172.1129,2314.0
2019-04-24 10:20:00,189.24,189.41,189.18,189.3,2216.0,172.0948,172.2494,172.0402,172.1493,2216.0
2019-04-24 10:25:00,189.38,189.45,189.32,189.41,8737.0,172.2221,172.2857,172.1675,172.2494,8737.0
2019-04-24 10:30:00,189.36,189.49,189.28,189.34,2736.0,172.2039,172.3221,172.1311,172.1857,2736.0
2019-04-24 10:35:00,189.31,189.5,189.31,189.43,4703.0,172.1584,172.3312,172.1584,172.2675,4703.0
2019-04-24 10:40:00,189.31,189.36,189.12,189.23,900.0,172.1584,172.2039,171.9856,172.0857,900.0
2019-04-24 10:45:00,189.23,189.36,189.21,189.22,2600.0,172.0857,172.2039,172.0675,172.0766,2600.0
2019-04-24 10:50:00,189.17,189.22,189.07,189.17,1800.0,172.0311,172.0766,171.9402,172.0311,1800.0
2019-04-24 10:55:00,189.1,189.22,189.1,189.22,700.0,171.9674,172.0766,171.9674,172.0766,700.0
2019-04-24 11:00:00,189.19,189.23,189.05,189.22,4727.0,172.0493,172.0857,171.922,172.0766,4727.0
2019-04-24 11:05:00,189.22,189.25,189.06,189.17,1648.0,172.0766,172.1038,171.9311,172.0311,1648.0
2019-04-24 11:10:00,189.2,189.21,189.03,189.03,1500.0,172.0584,172.0675,171.9038,171.9038,1500.0
2019-04-24 11:15:00,188.97,189.01,188.87,189.01,2209.0,171.8492,171.8856,171.7583,171.8856,2209.0
2019-04-24 11:20:00,188.99,189.01,188.87,188.94,2393.0,171.8674,171.8856,171.7583,171.8219,2393.0
2019-04-24 11:25:00,188.85,188.86,188.73,188.79,1316.0,171.7401,171.7492,171.631,171.6855,1316.0
2019-04-24 11:30:00,188.81,188.81,188.69,188.81,1403.0,171.7037,171.7037,171.5946,171.7037,1403.0
2019-04-24 11:35:00,188.8,188.98,188.8,188.98,700.0,171.6946,171.8583,171.6946,171.8583,700.0
2019-04-24 11:40:00,189.08,189.3,189.08,189.21,600.0,171.9493,172.1493,171.9493,172.0675,600.0
2019-04-24 11:45:00,189.2,189.2,189.09,189.09,700.0,172.0584,172.0584,171.9583,171.9583,700.0
2019-04-24 11:50:00,188.94,189.05,188.94,189.05,200.0,171.8219,171.922,171.8219,171.922,200.0
2019-04-24 11:55:00,189.05,189.14,188.94,188.97,4500.0,171.922,172.0038,171.8219,171.8492,4500.0
2019-04-24 12:00:00,188.93,188.93,188.69,188.83,2233.0,171.8128,171.8128,171.5946,171.7219,2233.0
2019-04-24 12:05:00,188.88,188.93,188.77,188.9,802.0,171.7674,171.8128,171.6673,171.7856,802.0
2019-04-24 12:10:00,188.97,188.97,188.82,188.82,3602.0,171.8492,171.8492,171.7128,171.7128,3602.0
2019-04-24 12:15:00,188.76,188.93,188.76,188.93,1333.0,171.6582,171.8128,171.6582,171.8128,1333.0
2019-04-24 12:20:00,188.9,189.01,188.89,189.0,1606.0,171.7856,171.8856,171.7765,171.8765,1606.0
2019-04-24 12:25:00,188.95,188.97,188.88,188.91,1505.0,171.831,171.8492,171.7674,171.7947,1505.0
2019-04-24 12:30:00,188.92,189.05,188.92,189.04,2211.0,171.8037,171.922,171.8037,171.9129,2211.0
2019-04-24 12:35:00,189.12,189.12,188.96,188.96,4410.0,171.9856,171.9856,171.8401,171.8401,4410.0
2019-04-24 12:40:00,188.94,189.02,188.94,188.96,1600.0,171.8219,171.8947,171.8219,171.8401,1600.0
2019-04-24 12:45:00,188.99,189.03,188.93,189.01,4213.0,171.8674,171.9038,171.8128,171.8856,4213.0
2019-04-24 12:50:00,189.07,189.1,188.98,189.0,2400.0,171.9402,171.9674,171.8583,171.8765,2400.0
2019-04-24 12:55:00,189.0,189.0,188.62,188.62,5687.0,171.8765,171.8765,171.5309,171.5309,5687.0
2019-04-24 13:00:00,188.62,188.62,188.37,188.4,4215.0,171.5309,171.5309,171.3036,171.3309,4215.0
2019-04-24 13:05:00,188.43,188.43,188.23,188.26,2208.0,171.3581,171.3581,171.1763,171.2035,2208.0
2019-04-24 13:10:00,188.33,188.44,188.3,188.38,4023.0,171.2672,171.3672,171.2399,171.3127,4023.0
2019-04-24 13:15:00,188.34,188.46,188.34,188.39,3905.0,171.2763,171.3854,171.2763,171.3218,3905.0
2019-04-24 13:20:00,188.37,188.53,188.36,188.5,4180.0,171.3036,171.4491,171.2945,171.4218,4180.0
2019-04-24 13:25:00,188.45,188.48,188.36,188.47,1800.0,171.3763,171.4036,171.2945,171.3945,1800.0
2019-04-24 13:30:00,188.47,188.49,188.32,188.46,2600.0,171.3945,171.4127,171.2581,171.3854,2600.0
2019-04-24 13:35:00,188.48,188.48,188.25,188.31,5830.0,171.4036,171.4036,171.1945,171.249,5830.0
2019-04-24 13:40:00,188.31,188.31,188.11,188.15,2962.0,171.249,171.249,171.0671,171.1035,2962.0
2019-04-24 13:45:00,188.16,188.26,188.16,188.26,3114.0,171.1126,171.2035,171.1126,171.2035,3114.0
2019-04-24 13:50:00,188.3,188.39,188.27,188.31,3441.0,171.2399,171.3218,171.2126,171.249,3441.0
2019-04-24 13:55:00,188.33,188.36,188.15,188.16,3904.0,171.2672,171.2945,171.1035,171.1126,3904.0
2019-04-24 14:00:00,188.13,188.27,188.12,188.24,5522.0,171.0853,171.2126,171.0762,171.1854,5522.0
2019-04-24 14:05:00,188.24,188.25,188.17,188.24,3700.0,171.1854,171.1945,171.1217,171.1854,3700.0
2019-04-24 14:10:00,188.21,188.21,188.07,188.09,3404.0,171.1581,171.1581,171.0308,171.0489,3404.0
2019-04-24 14:15:00,188.09,188.16,188.07,188.08,5562.0,171.0489,171.1126,171.0308,171.0399,5562.0
2019-04-24 14:20:00,188.09,188.16,188.04,188.1,4628.0,171.0489,171.1126,171.0035,171.058,4628.0
2019-04-24 14:25:00,188.11,188.11,188.0,188.05,4044.0,171.0671,171.0671,170.9671,171.0126,4044.0
2019-04-24 14:30:00,188.05,188.12,188.04,188.09,10103.0,171.0126,171.0762,171.0035,171.0489,10103.0
2019-04-24 14:35:00,188.1,188.13,188.03,188.06,4725.0,171.058,171.0853,170.9944,171.0217,4725.0
2019-04-24 14:40:00,188.09,188.27,188.08,188.22,4007.0,171.0489,171.2126,171.0399,171.1672,4007.0
2019-04-24 14:45:00,188.22,188.3,188.22,188.26,3467.0,171.1672,171.2399,171.1672,171.2035,3467.0
2019-04-24 14:50:00,188.28,188.44,188.28,188.35,6181.0,171.2217,171.3672,171.2217,171.2854,6181.0
2019-04-24 14:55:00,188.37,188.5,188.33,188.39,6774.0,171.3036,171.4218,171.2672,171.3218,6774.0
2019-04-24 15:00:00,188.38,188.44,188.25,188.26,4148.0,171.3127,171.3672,171.1945,171.2035,4148.0
2019-04-24 15:05:00,188.31,188.39,188.28,188.31,3927.0,171.249,171.3218,171.2217,171.249,3927.0
2019-04-24 15:10:00,188.31,188.38,188.16,188.16,4234.0,171.249,171.3127,171.1126,171.1126,4234.0
2019-04-24 15:15:00,188.17,188.19,188.07,188.1,7842.0,171.1217,171.1399,171.0308,171.058,7842.0
2019-04-24 15:20:00,188.15,188.15,188.0,188.05,6593.0,171.1035,171.1035,170.9671,171.0126,6593.0
2019-04-24 15:25:00,188.07,188.08,187.95,187.97,4605.0,171.0308,171.0399,170.9216,170.9398,4605.0
2019-04-24 15:30:00,187.97,187.99,187.88,187.92,9016.0,170.9398,170.958,170.858,170.8943,9016.0
2019-04-24 15:35:00,187.92,187.95,187.81,187.81,9880.0,170.8943,170.9216,170.7943,170.7943,9880.0
2019-04-24 15:40:00,187.79,187.84,187.65,187.84,16154.0,170.7761,170.8216,170.6488,170.8216,16154.0
2019-04-24 15:45:00,187.86,187.93,187.69,187.69,15618.0,170.8398,170.9034,170.6852,170.6852,15618.0
2019-04-24 15:50:00,187.67,187.67,187.34,187.59,32869.0,170.667,170.667,170.3669,170.5942,32869.0
2019-04-24 15:55:00,187.55,187.72,187.38,187.44,46416.0,170.5579,170.7125,170.4033,170.4578,46416.0
2019-04-25 09:30:00,186.32,186.32,182.24,182.24,37281.0,169.4393,169.4393,165.729,165.729,37281.0
2019-04-25 09:35:00,182.17,182.85,182.17,182.65,13791.0,165.6653,166.2837,165.6653,166.1018,13791.0
2019-04-25 09:40:00,182.66,183.05,182.47,182.59,11800.0,166.1109,166.4656,165.9381,166.0472,11800.0
2019-04-25 09:45:00,182.69,183.43,182.69,183.36,7055.0,166.1382,166.8111,166.1382,166.7475,7055.0
2019-04-25 09:50:00,183.36,183.44,183.13,183.24,15920.0,166.7475,166.8202,166.5383,166.6384,15920.0
2019-04-25 09:55:00,183.2,183.5,183.17,183.48,11850.0,166.602,166.8748,166.5747,166.8566,11850.0
2019-04-25 10:00:00,183.54,183.94,183.32,183.32,31132.0,166.9112,167.2749,166.7111,166.7111,31132.0
2019-04-25 10:05:00,183.32,183.63,183.09,183.09,18517.0,166.7111,166.993,166.5019,166.5019,18517.0
2019-04-25 10:10:00,183.08,183.11,182.45,182.45,12315.0,166.4929,166.5201,165.9199,165.9199,12315.0
2019-04-25 10:15:00,182.54,182.66,182.36,182.53,13760.0,166.0018,166.1109,165.8381,165.9927,13760.0
2019-04-25 10:20:00,182.54,182.58,182.11,182.19,15726.0,166.0018,166.0382,165.6107,165.6835,15726.0
2019-04-25 10:25:00,182.28,182.45,182.01,182.13,20819.0,165.7653,165.9199,165.5198,165.6289,20819.0
2019-04-25 10:30:00,182.05,182.05,181.5,181.56,7270.0,165.5562,165.5562,165.056,165.1106,7270.0
2019-04-25 10:35:00,181.47,181.82,181.4,181.77,9800.0,165.0287,165.347,164.9651,165.3015,9800.0
2019-04-25 10:40:00,181.77,181.77,181.4,181.56,6857.0,165.3015,165.3015,164.9651,165.1106,6857.0
2019-04-25 10:45:00,181.43,181.59,181.16,181.38,7241.0,164.9923,165.1378,164.7468,164.9469,7241.0
2019-04-25 10:50:00,181.49,181.56,181.27,181.28,8701.0,165.0469,165.1106,164.8468,164.8559,8701.0
2019-04-25 10:55:00,181.31,181.61,181.24,181.59,6829.0,164.8832,165.156,164.8196,165.1378,6829.0
2019-04-25 11:00:00,181.53,182.02,181.45,181.95,12058.0,165.0833,165.5289,165.0105,165.4652,12058.0
2019-04-25 11:05:00,181.95,181.95,181.69,181.79,4594.0,165.4652,165.4652,165.2288,165.3197,4594.0
2019-04-25 11:10:00,181.81,182.13,181.74,182.12,3942.0,165.3379,165.6289,165.2743,165.6198,3942.0
2019-04-25 11:15:00,182.04,182.04,181.58,181.85,3400.0,165.5471,165.5471,165.1288,165.3743,3400.0
2019-04-25 11:20:00,181.92,182.21,181.92,182.17,5710.0,165.438,165.7017,165.438,165.6653,5710.0
2019-04-25 11:25:00,182.17,182.39,182.16,182.34,14590.0,165.6653,165.8654,165.6562,165.8199,14590.0
2019-04-25 11:30:00,182.39,182.45,182.31,182.43,3612.0,165.8654,165.9199,165.7926,165.9017,3612.0
2019-04-25 11:35:00,182.4,182.84,182.35,182.84,13500.0,165.8745,166.2746,165.829,166.2746,13500.0
2019-04-25 11:40:00,182.87,183.27,182.87,183.07,4734.0,166.3019,166.6656,166.3019,166.4838,4734.0
2019-04-25 11:45:00,183.18,183.42,183.17,183.21,2603.0,166.5838,166.8021,166.5747,166.6111,2603.0
2019-04-25 11:50:00,183.17,183.38,183.14,183.3,13698.0,166.5747,166.7657,166.5474,166.6929,13698.0
2019-04-25 11:55:00,183.3,183.32,183.0,183.0,10665.0,166.6929,166.7111,166.4201,166.4201,10665.0
2019-04-25 12:00:00,183.04,183.1,182.88,182.92,13273.0,166.4565,166.511,166.311,166.3474,13273.0
2019-04-25 12:05:00,182.88,183.04,182.84,182.84,7688.0,166.311,166.4565,166.2746,166.2746,7688.0
2019-04-25 12:10:00,182.68,182.93,182.68,182.85,2600.0,166.1291,166.3564,166.1291,166.2837,2600.0
2019-04-25 12:15:00,182.89,182.89,182.85,182.88,1106.0,166.3201,166.3201,166.2837,166.311,1106.0
2019-04-25 12:20:00,182.95,183.05,182.92,182.92,4850.0,166.3746,166.4656,166.3474,166.3474,4850.0
2019-04-25 12:25:00,182.93,183.02,182.84,182.84,2000.0,166.3564,166.4383,166.2746,166.2746,2000.0
2019-04-25 12:30:00,182.76,182.96,182.76,182.92,2448.0,166.2018,166.3837,166.2018,166.3474,2448.0
2019-04-25 12:35:00,182.93,183.14,182.9,183.06,4236.0,166.3564,166.5474,166.3292,166.4747,4236.0
2019-04-25 12:40:00,183.08,183.08,182.86,182.91,8130.0,166.4929,166.4929,166.2928,166.3383,8130.0
2019-04-25 12:45:00,182.89,182.96,182.84,182.84,1852.0,166.3201,166.3837,166.2746,166.2746,1852.0
2019-04-25 12:50:00,182.87,182.99,182.71,182.94,2817.0,166.3019,166.411,166.1564,166.3655,2817.0
2019-04-25 12:55:00,182.92,182.92,182.76,182.84,3029.0,166.3474,166.3474,166.2018,166.2746,3029.0
2019-04-25 13:00:00,182.9,182.97,182.76,182.76,3500.0,166.3292,166.3928,166.2018,166.2018,3500.0
2019-04-25 13:05:00,182.73,182.8,182.73,182.8,1800.0,166.1746,166.2382,166.1746,166.2382,1800.0
2019-04-25 13:10:00,182.79,182.92,182.78,182.92,3890.0,166.2291,166.3474,166.22,166.3474,3890.0
2019-04-25 13:15:00,182.93,183.04,182.89,182.9,3006.0,166.3564,166.4565,166.3201,166.3292,3006.0
2019-04-25 13:20:00,182.92,183.16,182.92,183.1,1800.0,166.3474,166.5656,166.3474,166.511,1800.0
2019-04-25 13:25:00,183.09,183.17,183.06,183.14,2500.0,166.5019,166.5747,166.4747,166.5474,2500.0
2019-04-25 13:30:00,183.12,183.12,182.93,182.96,3701.0,166.5292,166.5292,166.3564,166.3837,3701.0
2019-04-25 13:35:00,182.99,183.03,182.88,182.95,2727.0,166.411,166.4474,166.311,166.3746,2727.0
2019-04-25 13:40:00,182.98,183.1,182.87,182.89,4700.0,166.4019,166.511,166.3019,166.3201,4700.0
2019-04-25 13:45:00,182.9,182.9,182.73,182.75,2033.0,166.3292,166.3292,166.1746,166.1928,2033.0
2019-04-25 13:50:00,182.75,182.84,182.56,182.56,2500.0,166.1928,166.2746,166.02,166.02,2500.0
2019-04-25 13:55:00,182.46,182.58,182.4,182.55,2010.0,165.929,166.0382,165.8745,166.0109,2010.0
2019-04-25 14:00:00,182.55,182.78,182.5,182.72,4500.0,166.0109,166.22,165.9654,166.1655,4500.0
2019-04-25 14:05:00,182.71,182.72,182.54,182.65,3874.0,166.1564,166.1655,166.0018,166.1018,3874.0
2019-04-25 14:10:00,182.65,182.69,182.45,182.47,2527.0,166.1018,166.1382,165.9199,165.9381,2527.0
2019-04-25 14:15:00,182.5,182.71,182.5,182.68,2473.0,165.9654,166.1564,165.9654,166.1291,2473.0
2019-04-25 14:20:00,182.68,182.72,182.57,182.63,2400.0,166.1291,166.1655,166.0291,166.0836,2400.0
2019-04-25 14:25:00,182.63,182.7,182.62,182.7,2000.0,166.0836,166.1473,166.0745,166.1473,2000.0
2019-04-25 14:30:00,182.66,182.68,182.5,182.5,2500.0,166.1109,166.1291,165.9654,165.9654,2500.0
2019-04-25 14:35:00,182.53,182.55,182.34,182.55,5216.0,165.9927,166.0109,165.8199,166.0109,5216.0
2019-04-25 14:40:00,182.56,182.61,182.5,182.51,5517.0,166.02,166.0654,165.9654,165.9745,5517.0
2019-04-25 14:45:00,182.54,182.62,182.43,182.44,4979.0,166.0018,166.0745,165.9017,165.9108,4979.0
2019-04-25 14:50:00,182.48,182.53,182.35,182.35,4044.0,165.9472,165.9927,165.829,165.829,4044.0
2019-04-25 14:55:00,182.38,182.45,182.35,182.39,4329.0,165.8563,165.9199,165.829,165.8654,4329.0
2019-04-25 15:00:00,182.39,182.49,182.23,182.23,10744.0,165.8654,165.9563,165.7199,165.7199,10744.0
2019-04-25 15:05:00,182.2,182.43,182.19,182.4,9882.0,165.6926,165.9017,165.6835,165.8745,9882.0
2019-04-25 15:10:00,182.42,182.43,182.17,182.17,23612.0,165.8927,165.9017,165.6653,165.6653,23612.0
2019-04-25 15:15:00,182.2,182.2,181.92,181.94,8334.0,165.6926,165.6926,165.438,165.4561,8334.0
2019-04-25 15:20:00,181.94,182.29,181.91,182.28,22544.0,165.4561,165.7744,165.4289,165.7653,22544.0
2019-04-25 15:25:00,182.33,182.36,182.18,182.27,25631.0,165.8108,165.8381,165.6744,165.7562,25631.0
2019-04-25 15:30:00,182.27,182.4,182.25,182.3,16408.0,165.7562,165.8745,165.7381,165.7835,16408.0
2019-04-25 15:35:00,182.31,182.45,182.26,182.39,18503.0,165.7926,165.9199,165.7471,165.8654,18503.0
2019-04-25 15:40:00,182.41,182.62,182.32,182.53,16525.0,165.8836,166.0745,165.8017,165.9927,16525.0
2019-04-25 15:45:00,182.53,182.56,182.29,182.33,17933.0,165.9927,166.02,165.7744,165.8108,17933.0
2019-04-25 15:50:00,182.34,182.4,182.1,182.1,26717.0,165.8199,165.8745,165.6016,165.6016,26717.0
2019-04-25 15:55:00,182.14,182.24,181.91,182.03,45627.0,165.638,165.729,165.4289,165.538,45627.0
2019-04-26 09:30:00,182.64,182.7,181.81,182.0,7768.0,166.0927,166.1473,165.3379,165.5107,7768.0
2019-04-26 09:35:00,182.16,182.59,181.5,181.73,5899.0,165.6562,166.0472,165.056,165.2652,5899.0
2019-04-26 09:40:00,181.69,181.97,181.15,181.47,5610.0,165.2288,165.4834,164.7377,165.0287,5610.0
2019-04-26 09:45:00,181.46,182.06,181.38,182.02,7142.0,165.0196,165.5653,164.9469,165.5289,7142.0
2019-04-26 09:50:00,182.11,182.39,182.08,182.29,13148.0,165.6107,165.8654,165.5835,165.7744,13148.0
2019-04-26 09:55:00,182.15,182.2,181.74,181.9,5000.0,165.6471,165.6926,165.2743,165.4198,5000.0
2019-04-26 10:00:00,182.06,182.06,181.85,181.91,4600.0,165.5653,165.5653,165.3743,165.4289,4600.0
2019-04-26 10:05:00,182.06,182.16,181.91,182.03,4144.0,165.5653,165.6562,165.4289,165.538,4144.0
2019-04-26 10:10:00,182.0,182.14,181.85,181.88,3818.0,165.5107,165.638,165.3743,165.4016,3818.0
2019-04-26 10:15:00,181.92,182.3,181.92,182.24,5117.0,165.438,165.7835,165.438,165.729,5117.0
2019-04-26 10:20:00,182.31,182.68,182.24,182.68,2515.0,165.7926,166.1291,165.729,166.1291,2515.0
2019-04-26 10:25:00,182.69,183.0,182.68,182.82,6018.0,166.1382,166.4201,166.1291,166.2564,6018.0
2019-04-26 10:30:00,182.83,183.04,182.73,183.04,5561.0,166.2655,166.4565,166.1746,166.4565,5561.0
2019-04-26 10:35:00,183.11,183.19,182.85,182.9,9754.0,166.5201,166.5929,166.2837,166.3292,9754.0
2019-04-26 10:40:00,182.88,182.88,182.73,182.85,4301.0,166.311,166.311,166.1746,166.2837,4301.0
2019-04-26 10:45:00,182.85,183.04,182.85,182.91,5418.0,166.2837,166.4565,166.2837,166.3383,5418.0
2019-04-26 10:50:00,182.92,183.05,182.82,182.93,4222.0,166.3474,166.4656,166.2564,166.3564,4222.0
2019-04-26 10:55:00,182.86,182.91,182.72,182.78,5213.0,166.2928,166.3383,166.1655,166.22,5213.0
2019-04-26 11:00:00,182.78,182.86,182.65,182.69,6505.0,166.22,166.2928,166.1018,166.1382,6505.0
2019-04-26 11:05:00,182.68,182.99,182.67,182.87,7146.0,166.1291,166.411,166.12,166.3019,7146.0
2019-04-26 11:10:00,182.95,183.38,182.94,183.38,3501.0,166.3746,166.7657,166.3655,166.7657,3501.0
2019-04-26 11:15:00,183.43,183.51,183.27,183.38,5654.0,166.8111,166.8839,166.6656,166.7657,5654.0
2019-04-26 11:20:00,183.54,183.69,183.46,183.49,12491.0,166.9112,167.0476,166.8384,166.8657,12491.0
2019-04-26 11:25:00,183.5,183.77,183.5,183.77,4801.0,166.8748,167.1203,166.8748,167.1203,4801.0
2019-04-26 11:30:00,183.64,183.72,183.56,183.72,3300.0,167.0021,167.0749,166.9294,167.0749,3300.0
2019-04-26 11:35:00,183.66,184.01,183.64,184.0,1900.0,167.0203,167.3386,167.0021,167.3295,1900.0
2019-04-26 11:40:00,184.03,184.15,183.91,184.08,3105.0,167.3568,167.4659,167.2477,167.4023,3105.0
2019-04-26 11:45:00,184.13,184.26,184.03,184.03,4400.0,167.4477,167.5659,167.3568,167.3568,4400.0
2019-04-26 11:50:00,184.01,184.07,183.77,183.78,4000.0,167.3386,167.3932,167.1203,167.1294,4000.0
2019-04-26 11:55:00,183.79,183.83,183.52,183.66,5528.0,167.1385,167.1749,166.893,167.0203,5528.0
2019-04-26 12:00:00,183.67,183.69,183.55,183.59,7049.0,167.0294,167.0476,166.9203,166.9566,7049.0
2019-04-26 12:05:00,183.59,183.62,183.39,183.4,9900.0,166.9566,166.9839,166.7748,166.7839,9900.0
2019-04-26 12:10:00,183.4,183.68,183.39,183.68,5987.0,166.7839,167.0385,166.7748,167.0385,5987.0
2019-04-26 12:15:00,183.68,183.74,183.43,183.59,4582.0,167.0385,167.0931,166.8111,166.9566,4582.0
2019-04-26 12:20:00,183.6,183.65,183.37,183.42,2600.0,166.9657,167.0112,166.7566,166.8021,2600.0
2019-04-26 12:25:00,183.48,183.55,183.38,183.5,3149.0,166.8566,166.9203,166.7657,166.8748,3149.0
2019-04-26 12:30:00,183.43,183.47,183.29,183.44,2400.0,166.8111,166.8475,166.6838,166.8202,2400.0
2019-04-26 12:35:00,183.4,183.4,183.16,183.18,2885.0,166.7839,166.7839,166.5656,166.5838,2885.0
2019-04-26 12:40:00,183.13,183.17,183.0,183.06,15108.0,166.5383,166.5747,166.4201,166.4747,15108.0
2019-04-26 12:45:00,183.06,183.12,182.95,182.96,5803.0,166.4747,166.5292,166.3746,166.3837,5803.0
2019-04-26 12:50:00,182.95,182.99,182.91,182.98,2300.0,166.3746,166.411,166.3383,166.4019,2300.0
2019-04-26 12:55:00,182.99,183.01,182.91,182.98,2500.0,166.411,166.4292,166.3383,166.4019,2500.0
2019-04-26 13:00:00,182.95,182.95,182.74,182.87,3526.0,166.3746,166.3746,166.1837,166.3019,3526.0
2019-04-26 13:05:00,182.81,182.89,182.75,182.83,1703.0,166.2473,166.3201,166.1928,166.2655,1703.0
2019-04-26 13:10:00,182.77,183.05,182.76,182.96,2414.0,166.2109,166.4656,166.2018,166.3837,2414.0
2019-04-26 13:15:00,182.92,182.92,182.66,182.75,1795.0,166.3474,166.3474,166.1109,166.1928,1795.0
2019-04-26 13:20:00,182.72,183.07,182.72,183.06,3000.0,166.1655,166.4838,166.1655,166.4747,3000.0
2019-04-26 13:25:00,183.02,183.08,182.96,183.04,2703.0,166.4383,166.4929,166.3837,166.4565,2703.0
2019-04-26 13:30:00,183.08,183.17,183.08,183.09,1600.0,166.4929,166.5747,166.4929,166.5019,1600.0
2019-04-26 13:35:00,183.11,183.14,182.92,182.92,5282.0,166.5201,166.5474,166.3474,166.3474,5282.0
2019-04-26 13:40:00,182.89,183.03,182.8,182.96,5399.0,166.3201,166.4474,166.2382,166.3837,5399.0
2019-04-26 13:45:00,182.93,183.03,182.93,182.99,1350.0,166.3564,166.4474,166.3564,166.411,1350.0
2019-04-26 13:50:00,183.0,183.05,182.98,183.05,5415.0,166.4201,166.4656,166.4019,166.4656,5415.0
2019-04-26 13:55:00,183.03,183.11,182.95,183.06,5748.0,166.4474,166.5201,166.3746,166.4747,5748.0
2019-04-26 14:00:00,183.05,183.07,182.66,182.84,7232.0,166.4656,166.4838,166.1109,166.2746,7232.0
2019-04-26 14:05:00,182.86,183.06,182.86,183.06,9214.0,166.2928,166.4747,166.2928,166.4747,9214.0
2019-04-26 14:10:00,183.03,183.04,182.88,182.95,2018.0,166.4474,166.4565,166.311,166.3746,2018.0
2019-04-26 14:15:00,182.94,183.12,182.94,183.12,2255.0,166.3655,166.5292,166.3655,166.5292,2255.0
2019-04-26 14:20:00,183.09,183.16,183.03,183.14,4734.0,166.5019,166.5656,166.4474,166.5474,4734.0
2019-04-26 14:25:00,183.04,183.05,182.93,182.94,5208.0,166.4565,166.4656,166.3564,166.3655,5208.0
2019-04-26 14:30:00,182.93,183.05,182.87,182.87,4944.0,166.3564,166.4656,166.3019,166.3019,4944.0
2019-04-26 14:35:00,182.85,182.91,182.73,182.79,4916.0,166.2837,166.3383,166.1746,166.2291,4916.0
2019-04-26 14:40:00,182.77,182.8,182.73,182.8,2400.0,166.2109,166.2382,166.1746,166.2382,2400.0
2019-04-26 14:45:00,182.75,182.87,182.71,182.84,2948.0,166.1928,166.3019,166.1564,166.2746,2948.0
2019-04-26 14:50:00,182.87,182.97,182.8,182.8,3321.0,166.3019,166.3928,166.2382,166.2382,3321.0
2019-04-26 14:55:00,182.78,182.95,182.71,182.88,3999.0,166.22,166.3746,166.1564,166.311,3999.0
2019-04-26 15:00:00,182.95,183.33,182.93,183.32,5732.0,166.3746,166.7202,166.3564,166.7111,5732.0
2019-04-26 15:05:00,183.34,183.4,183.06,183.06,7142.0,166.7293,166.7839,166.4747,166.4747,7142.0
2019-04-26 15:10:00,183.06,183.1,182.92,183.0,6600.0,166.4747,166.511,166.3474,166.4201,6600.0
2019-04-26 15:15:00,183.01,183.06,182.93,183.0,12003.0,166.4292,166.4747,166.3564,166.4201,12003.0
2019-04-26 15:20:00,183.0,183.04,182.94,183.01,12287.0,166.4201,166.4565,166.3655,166.4292,12287.0
2019-04-26 15:25:00,182.98,183.03,182.81,182.85,12249.0,166.4019,166.4474,166.2473,166.2837,12249.0
2019-04-26 15:30:00,182.81,182.97,182.76,182.93,15846.0,166.2473,166.3928,166.2018,166.3564,15846.0
2019-04-26 15:35:00,182.89,182.95,182.76,182.88,17921.0,166.3201,166.3746,166.2018,166.311,17921.0
2019-04-26 15:40:00,182.93,183.06,182.92,182.98,14137.0,166.3564,166.4747,166.3474,166.4019,14137.0
2019-04-26 15:45:00,182.97,183.02,182.7,182.84,27346.0,166.3928,166.4383,166.1473,166.2746,27346.0
2019-04-26 15:50:00,182.86,182.98,182.81,182.98,27166.0,166.2928,166.4019,166.2473,166.4019,27166.0
2019-04-26 15:55:00,182.98,183.18,182.94,183.0,115196.0,166.4019,166.5838,166.3655,166.4201,115196.0
2019-04-29 09:30:00,189.28,190.5,186.72,188.2,145875.0,172.1311,173.2406,169.8031,171.149,145875.0
2019-04-29 09:35:00,188.2,188.54,186.61,187.78,83239.0,171.149,171.4582,169.703,170.767,83239.0
2019-04-29 09:40:00,187.4,187.96,187.02,187.24,41370.0,170.4215,170.9307,170.0759,170.276,41370.0
2019-04-29 09:45:00,187.22,187.4,186.61,186.64,19600.0,170.2578,170.4215,169.703,169.7303,19600.0
2019-04-29 09:50:00,186.63,186.77,185.72,185.99,38720.0,169.7212,169.8485,168.8937,169.1392,38720.0
2019-04-29 09:55:00,185.97,186.3,185.5,185.67,23096.0,169.121,169.4211,168.6936,168.8482,23096.0
2019-04-29 10:00:00,185.74,185.8,183.73,183.74,34646.0,168.9119,168.9664,167.084,167.0931,34646.0
2019-04-29 10:05:00,183.77,184.4,182.27,182.9,49081.0,167.1203,167.6933,165.7562,166.3292,49081.0
2019-04-29 10:10:00,182.81,183.62,182.37,183.62,46444.0,166.2473,166.9839,165.8472,166.9839,46444.0
2019-04-29 10:15:00,183.72,183.82,183.17,183.44,5516.0,167.0749,167.1658,166.5747,166.8202,5516.0
2019-04-29 10:20:00,183.41,184.04,183.4,183.94,10581.0,166.793,167.3659,166.7839,167.2749,10581.0
2019-04-29 10:25:00,184.0,184.1,183.3,183.3,11816.0,167.3295,167.4204,166.6929,166.6929,11816.0
2019-04-29 10:30:00,183.43,183.68,183.0,183.4,15889.0,166.8111,167.0385,166.4201,166.7839,15889.0
2019-04-29 10:35:00,183.45,184.21,183.39,184.14,11390.0,166.8293,167.5205,166.7748,167.4568,11390.0
2019-04-29 10:40:00,184.19,184.19,183.85,184.15,9907.0,167.5023,167.5023,167.1931,167.4659,9907.0
2019-04-29 10:45:00,184.08,184.6,184.08,184.58,8300.0,167.4023,167.8751,167.4023,167.857,8300.0
2019-04-29 10:50:00,184.52,184.57,184.3,184.57,8700.0,167.8024,167.8479,167.6023,167.8479,8700.0
2019-04-29 10:55:00,184.58,184.78,184.58,184.64,8111.0,167.857,168.0388,167.857,167.9115,8111.0
2019-04-29 11:00:00,184.64,184.91,184.6,184.91,4100.0,167.9115,168.1571,167.8751,168.1571,4100.0
2019-04-29 11:05:00,184.95,185.1,184.84,184.92,4290.0,168.1934,168.3298,168.0934,168.1661,4290.0
2019-04-29 11:10:00,184.94,185.01,184.3,184.3,5000.0,168.1843,168.248,167.6023,167.6023,5000.0
2019-04-29 11:15:00,184.4,184.41,184.01,184.01,2936.0,167.6933,167.7024,167.3386,167.3386,2936.0
2019-04-29 11:20:00,183.96,184.19,183.96,184.06,1814.0,167.2931,167.5023,167.2931,167.3841,1814.0
2019-04-29 11:25:00,184.01,184.01,183.65,183.9,3707.0,167.3386,167.3386,167.0112,167.2386,3707.0
2019-04-29 11:30:00,183.87,184.0,183.76,183.95,4622.0,167.2113,167.3295,167.1112,167.284,4622.0
2019-04-29 11:35:00,183.93,183.98,183.67,183.67,3472.0,167.2658,167.3113,167.0294,167.0294,3472.0
2019-04-29 11:40:00,183.76,183.83,183.08,183.21,10530.0,167.1112,167.1749,166.4929,166.6111,10530.0
2019-04-29 11:45:00,183.19,183.23,182.85,183.0,13247.0,166.5929,166.6293,166.2837,166.4201,13247.0
2019-04-29 11:50:00,183.01,183.13,182.85,182.98,3223.0,166.4292,166.5383,166.2837,166.4019,3223.0
2019-04-29 11:55:00,182.97,183.1,182.85,182.9,18236.0,166.3928,166.511,166.2837,166.3292,18236.0
2019-04-29 12:00:00,182.91,183.12,182.63,183.12,5494.0,166.3383,166.5292,166.0836,166.5292,5494.0
2019-04-29 12:05:00,183.06,183.14,182.87,182.96,10340.0,166.4747,166.5474,166.3019,166.3837,10340.0
2019-04-29 12:10:00,182.96,183.06,182.87,183.01,13092.0,166.3837,166.4747,166.3019,166.4292,13092.0
2019-04-29 12:15:00,183.0,183.0,182.87,182.89,8089.0,166.4201,166.4201,166.3019,166.3201,8089.0
2019-04-29 12:20:00,182.94,182.95,182.78,182.81,4840.0,166.3655,166.3746,166.22,166.2473,4840.0
2019-04-29 12:25:00,182.83,182.87,182.68,182.79,7115.0,166.2655,166.3019,166.1291,166.2291,7115.0
2019-04-29 12:30:00,182.83,183.05,182.79,183.0,5100.0,166.2655,166.4656,166.2291,166.4201,5100.0
2019-04-29 12:35:00,183.08,183.15,182.93,182.95,13939.0,166.4929,166.5565,166.3564,166.3746,13939.0
2019-04-29 12:40:00,182.98,183.25,182.94,182.94,25792.0,166.4019,166.6475,166.3655,166.3655,25792.0
2019-04-29 12:45:00,182.97,183.05,182.74,183.05,10142.0,166.3928,166.4656,166.1837,166.4656,10142.0
2019-04-29 12:50:00,183.0,183.07,182.92,183.01,25054.0,166.4201,166.4838,166.3474,166.4292,25054.0
2019-04-29 12:55:00,183.0,183.55,182.96,183.5,49899.0,166.4201,166.9203,166.3837,166.8748,49899.0
2019-04-29 13:00:00,183.56,183.97,183.51,183.76,10166.0,166.9294,167.3022,166.8839,167.1112,10166.0
2019-04-29 13:05:00,183.81,183.93,183.71,183.93,3742.0,167.1567,167.2658,167.0658,167.2658,3742.0
2019-04-29 13:10:00,183.89,183.94,183.68,183.89,5180.0,167.2295,167.2749,167.0385,167.2295,5180.0
2019-04-29 13:15:00,183.96,184.28,183.9,183.99,14173.0,167.2931,167.5841,167.2386,167.3204,14173.0
2019-04-29 13:20:00,184.0,184.0,183.88,183.96,6127.0,167.3295,167.3295,167.2204,167.2931,6127.0
2019-04-29 13:25:00,183.96,184.21,183.96,184.15,5749.0,167.2931,167.5205,167.2931,167.4659,5749.0
2019-04-29 13:30:00,184.18,184.19,184.01,184.08,3400.0,167.4932,167.5023,167.3386,167.4023,3400.0
2019-04-29 13:35:00,184.02,184.08,183.85,183.97,2700.0,167.3477,167.4023,167.1931,167.3022,2700.0
2019-04-29 13:40:00,184.0,184.16,183.93,184.16,3400.0,167.3295,167.475,167.2658,167.475,3400.0
2019-04-29 13:45:00,184.13,184.31,184.1,184.12,2987.0,167.4477,167.6114,167.4204,167.4386,2987.0
2019-04-29 13:50:00,184.13,184.31,184.12,184.31,4192.0,167.4477,167.6114,167.4386,167.6114,4192.0
2019-04-29 13:55:00,184.36,184.4,184.32,184.32,8214.0,167.6569,167.6933,167.6205,167.6205,8214.0
2019-04-29 14:00:00,184.34,184.35,184.19,184.19,6124.0,167.6387,167.6478,167.5023,167.5023,6124.0
2019-04-29 14:05:00,184.16,184.19,184.06,184.14,3407.0,167.475,167.5023,167.3841,167.4568,3407.0
2019-04-29 14:10:00,184.21,184.26,184.07,184.07,6506.0,167.5205,167.5659,167.3932,167.3932,6506.0
2019-04-29 14:15:00,184.09,184.25,184.03,184.22,2806.0,167.4113,167.5569,167.3568,167.5296,2806.0
2019-04-29 14:20:00,184.32,184.35,184.15,184.3,10501.0,167.6205,167.6478,167.4659,167.6023,10501.0
2019-04-29 14:25:00,184.34,184.34,184.29,184.34,1921.0,167.6387,167.6387,167.5932,167.6387,1921.0
2019-04-29 14:30:00,184.33,184.38,184.22,184.33,5802.0,167.6296,167.6751,167.5296,167.6296,5802.0
2019-04-29 14:35:00,184.38,184.39,184.2,184.23,5100.0,167.6751,167.6842,167.5114,167.5387,5100.0
2019-04-29 14:40:00,184.17,184.17,183.96,184.05,4117.0,167.4841,167.4841,167.2931,167.375,4117.0
2019-04-29 14:45:00,184.09,184.17,183.94,183.94,5800.0,167.4113,167.4841,167.2749,167.2749,5800.0
2019-04-29 14:50:00,183.93,184.03,183.92,183.97,4102.0,167.2658,167.3568,167.2568,167.3022,4102.0
2019-04-29 14:55:00,183.99,184.25,183.93,184.21,19653.0,167.3204,167.5569,167.2658,167.5205,19653.0
2019-04-29 15:00:00,184.22,184.27,184.16,184.21,7000.0,167.5296,167.575,167.475,167.5205,7000.0
2019-04-29 15:05:00,184.2,184.2,184.08,184.17,4100.0,167.5114,167.5114,167.4023,167.4841,4100.0
2019-04-29 15:10:00,184.21,184.21,184.09,184.16,3195.0,167.5205,167.5205,167.4113,167.475,3195.0
2019-04-29 15:15:00,184.17,184.24,184.14,184.2,4569.0,167.4841,167.5478,167.4568,167.5114,4569.0
2019-04-29 15:20:00,184.21,184.44,184.19,184.34,7773.0,167.5205,167.7296,167.5023,167.6387,7773.0
2019-04-29 15:25:00,184.37,184.37,184.11,184.11,9941.0,167.666,167.666,167.4295,167.4295,9941.0
2019-04-29 15:30:00,184.15,184.15,183.9,183.9,15623.0,167.4659,167.4659,167.2386,167.2386,15623.0
2019-04-29 15:35:00,183.89,184.02,183.89,183.97,10221.0,167.2295,167.3477,167.2295,167.3022,10221.0
2019-04-29 15:40:00,183.97,183.98,183.73,183.73,9757.0,167.3022,167.3113,167.084,167.084,9757.0
2019-04-29 15:45:00,183.72,183.82,183.57,183.71,18189.0,167.0749,167.1658,166.9385,167.0658,18189.0
2019-04-29 15:50:00,183.74,183.78,183.52,183.58,23674.0,167.0931,167.1294,166.893,166.9476,23674.0
2019-04-29 15:55:00,183.59,183.6,183.43,183.46,77220.0,166.9566,166.9657,166.8111,166.8384,77220.0
2019-04-30 09:30:00,182.84,183.01,181.69,181.98,18839.0,166.2746,166.4292,165.2288,165.4925,18839.0
2019-04-30 09:35:00,181.62,181.96,181.15,181.91,20163.0,165.1651,165.4743,164.7377,165.4289,20163.0
2019-04-30 09:40:00,182.0,182.01,181.38,181.69,10630.0,165.5107,165.5198,164.9469,165.2288,10630.0
2019-04-30 09:45:00,181.64,181.66,180.92,181.36,7750.0,165.1833,165.2015,164.5286,164.9287,7750.0
2019-04-30 09:50:00,181.37,181.63,181.16,181.3,17000.0,164.9378,165.1742,164.7468,164.8741,17000.0
2019-04-30 09:55:00,181.33,181.33,180.25,180.41,15981.0,164.9014,164.9014,163.9193,164.0648,15981.0
2019-04-30 10:00:00,180.46,180.62,180.22,180.44,14312.0,164.1102,164.2557,163.892,164.092,14312.0
2019-04-30 10:05:00,180.4,180.43,179.86,179.9,11792.0,164.0557,164.0829,163.5646,163.601,11792.0
2019-04-30 10:10:00,179.85,179.9,179.32,179.57,10028.0,163.5555,163.601,163.0735,163.3009,10028.0
2019-04-30 10:15:00,179.5,179.94,179.42,179.91,20935.0,163.2372,163.6373,163.1645,163.6101,20935.0
2019-04-30 10:20:00,179.93,180.22,179.85,179.85,11078.0,163.6282,163.892,163.5555,163.5555,11078.0
2019-04-30 10:25:00,179.84,179.9,179.63,179.63,11587.0,163.5464,163.601,163.3554,163.3554,11587.0
2019-04-30 10:30:00,179.65,179.95,179.6,179.77,10149.0,163.3736,163.6464,163.3281,163.4827,10149.0
2019-04-30 10:35:00,179.79,180.17,179.75,180.13,7707.0,163.5009,163.8465,163.4646,163.8101,7707.0
2019-04-30 10:40:00,180.13,180.27,179.97,180.06,8154.0,163.8101,163.9374,163.6646,163.7465,8154.0
2019-04-30 10:45:00,180.07,180.37,180.04,180.32,9842.0,163.7556,164.0284,163.7283,163.9829,9842.0
2019-04-30 10:50:00,180.34,180.4,180.01,180.05,13290.0,164.0011,164.0557,163.701,163.7374,13290.0
2019-04-30 10:55:00,180.0,180.14,179.73,179.73,9744.0,163.6919,163.8192,163.4464,163.4464,9744.0
2019-04-30 11:00:00,179.65,179.79,179.12,179.17,6443.0,163.3736,163.5009,162.8916,162.9371,6443.0
2019-04-30 11:05:00,179.12,179.24,178.85,178.92,5203.0,162.8916,163.0008,162.6461,162.7098,5203.0
2019-04-30 11:10:00,179.03,179.27,179.03,179.27,7055.0,162.8098,163.028,162.8098,163.028,7055.0
2019-04-30 11:15:00,179.18,179.68,179.13,179.5,5314.0,162.9462,163.4009,162.9007,163.2372,5314.0
2019-04-30 11:20:00,179.58,179.8,179.42,179.42,11556.0,163.31,163.51,163.1645,163.1645,11556.0
2019-04-30 11:25:00,179.46,179.7,179.44,179.53,17120.0,163.2008,163.4191,163.1826,163.2645,17120.0
2019-04-30 11:30:00,179.58,179.73,179.53,179.54,10816.0,163.31,163.4464,163.2645,163.2736,10816.0
2019-04-30 11:35:00,179.53,180.02,179.52,179.88,13111.0,163.2645,163.7101,163.2554,163.5828,13111.0
2019-04-30 11:40:00,179.79,180.08,179.67,180.08,15648.0,163.5009,163.7647,163.3918,163.7647,15648.0
2019-04-30 11:45:00,179.93,180.37,179.85,179.94,44586.0,163.6282,164.0284,163.5555,163.6373,44586.0
2019-04-30 11:50:00,180.05,180.09,179.89,179.93,5150.0,163.7374,163.7738,163.5919,163.6282,5150.0
2019-04-30 11:55:00,179.97,179.97,179.68,179.69,3301.0,163.6646,163.6646,163.4009,163.41,3301.0
2019-04-30 12:00:00,179.75,179.87,179.64,179.66,6036.0,163.4646,163.5737,163.3645,163.3827,6036.0
2019-04-30 12:05:00,179.72,180.03,179.66,180.01,11507.0,163.4373,163.7192,163.3827,163.701,11507.0
2019-04-30 12:10:00,180.01,180.19,179.98,180.12,17764.0,163.701,163.8647,163.6737,163.801,17764.0
2019-04-30 12:15:00,180.1,180.34,179.99,180.33,15253.0,163.7828,164.0011,163.6828,163.992,15253.0
2019-04-30 12:20:00,180.38,180.48,180.26,180.39,11378.0,164.0375,164.1284,163.9283,164.0466,11378.0
2019-04-30 12:25:00,180.48,180.51,180.16,180.31,5149.0,164.1284,164.1557,163.8374,163.9738,5149.0
2019-04-30 12:30:00,180.31,180.65,180.3,180.65,3279.0,163.9738,164.283,163.9647,164.283,3279.0
2019-04-30 12:35:00,180.7,180.72,180.49,180.51,4423.0,164.3285,164.3467,164.1375,164.1557,4423.0
2019-04-30 12:40:00,180.46,180.66,180.46,180.64,7868.0,164.1102,164.2921,164.1102,164.2739,7868.0
2019-04-30 12:45:00,180.56,180.62,180.35,180.37,8450.0,164.2012,164.2557,164.0102,164.0284,8450.0
2019-04-30 12:50:00,180.43,180.6,180.34,180.51,7200.0,164.0829,164.2375,164.0011,164.1557,7200.0
2019-04-30 12:55:00,180.53,180.63,180.45,180.54,3850.0,164.1739,164.2648,164.1011,164.183,3850.0
2019-04-30 13:00:00,180.52,180.71,180.52,180.69,73311.0,164.1648,164.3376,164.1648,164.3194,73311.0
2019-04-30 13:05:00,180.66,180.76,180.55,180.73,21643.0,164.2921,164.383,164.1921,164.3558,21643.0
2019-04-30 13:10:00,180.74,181.08,180.64,181.05,18265.0,164.3649,164.6741,164.2739,164.6468,18265.0
2019-04-30 13:15:00,181.15,181.48,181.1,181.31,11270.0,164.7377,165.0378,164.6922,164.8832,11270.0
2019-04-30 13:20:00,181.32,181.4,181.0,181.0,8520.0,164.8923,164.9651,164.6013,164.6013,8520.0
2019-04-30 13:25:00,181.0,181.11,180.95,181.03,4011.0,164.6013,164.7013,164.5558,164.6286,4011.0
2019-04-30 13:30:00,181.07,181.39,181.01,181.39,9001.0,164.665,164.956,164.6104,164.956,9001.0
2019-04-30 13:35:00,181.34,181.45,181.28,181.31,5665.0,164.9105,165.0105,164.8559,164.8832,5665.0
2019-04-30 13:40:00,181.26,181.45,181.22,181.44,4200.0,164.8377,165.0105,164.8014,165.0014,4200.0
2019-04-30 13:45:00,181.41,181.41,181.11,181.22,6074.0,164.9742,164.9742,164.7013,164.8014,6074.0
2019-04-30 13:50:00,181.21,181.3,181.15,181.18,3409.0,164.7923,164.8741,164.7377,164.765,3409.0
2019-04-30 13:55:00,181.15,181.26,181.14,181.25,1948.0,164.7377,164.8377,164.7286,164.8287,1948.0
2019-04-30 14:00:00,181.24,181.25,181.1,181.2,2938.0,164.8196,164.8287,164.6922,164.7832,2938.0
2019-04-30 14:05:00,181.23,181.28,181.13,181.13,4140.0,164.8105,164.8559,164.7195,164.7195,4140.0
2019-04-30 14:10:00,181.08,181.24,181.05,181.24,3375.0,164.6741,164.8196,164.6468,164.8196,3375.0
2019-04-30 14:15:00,181.23,181.37,181.21,181.25,7063.0,164.8105,164.9378,164.7923,164.8287,7063.0
2019-04-30 14:20:00,181.29,181.35,181.27,181.27,4236.0,164.865,164.9196,164.8468,164.8468,4236.0
2019-04-30 14:25:00,181.3,181.3,181.06,181.09,4781.0,164.8741,164.8741,164.6559,164.6831,4781.0
2019-04-30 14:30:00,181.11,181.12,181.04,181.12,4446.0,164.7013,164.7104,164.6377,164.7104,4446.0
2019-04-30 14:35:00,181.06,181.26,181.0,181.26,4100.0,164.6559,164.8377,164.6013,164.8377,4100.0
2019-04-30 14:40:00,181.21,181.21,181.07,181.11,3217.0,164.7923,164.7923,164.665,164.7013,3217.0
2019-04-30 14:45:00,181.07,181.25,181.07,181.24,3805.0,164.665,164.8287,164.665,164.8196,3805.0
2019-04-30 14:50:00,181.23,181.23,181.06,181.17,2888.0,164.8105,164.8105,164.6559,164.7559,2888.0
2019-04-30 14:55:00,181.17,181.3,181.17,181.23,3075.0,164.7559,164.8741,164.7559,164.8105,3075.0
2019-04-30 15:00:00,181.31,181.42,181.27,181.32,7671.0,164.8832,164.9833,164.8468,164.8923,7671.0
2019-04-30 15:05:00,181.35,181.73,181.28,181.72,3951.0,164.9196,165.2652,164.8559,165.2561,3951.0
2019-04-30 15:10:00,181.67,181.7,181.61,181.66,6849.0,165.2106,165.2379,165.156,165.2015,6849.0
2019-04-30 15:15:00,181.66,181.66,181.49,181.5,4410.0,165.2015,165.2015,165.0469,165.056,4410.0
2019-04-30 15:20:00,181.55,181.7,181.47,181.47,9005.0,165.1015,165.2379,165.0287,165.0287,9005.0
2019-04-30 15:25:00,181.47,181.48,181.31,181.31,6548.0,165.0287,165.0378,164.8832,164.8832,6548.0
2019-04-30 15:30:00,181.3,181.55,181.26,181.55,10345.0,164.8741,165.1015,164.8377,165.1015,10345.0
2019-04-30 15:35:00,181.54,181.6,181.38,181.42,12692.0,165.0924,165.1469,164.9469,164.9833,12692.0
2019-04-30 15:40:00,181.43,181.48,181.11,181.15,15143.0,164.9923,165.0378,164.7013,164.7377,15143.0
2019-04-30 15:45:00,181.17,181.28,181.07,181.12,17401.0,164.7559,164.8559,164.665,164.7104,17401.0
2019-04-30 15:50:00,181.14,181.35,181.09,181.32,37385.0,164.7286,164.9196,164.6831,164.8923,37385.0
2019-04-30 15:55:00,181.29,181.33,181.07,181.08,89501.0,164.865,164.9014,164.665,164.6741,89501.0
2019-05-01 09:30:00,181.59,181.8,181.14,181.8,12078.0,165.1378,165.3288,164.7286,165.3288,12078.0
2019-05-01 09:35:00,181.82,181.89,181.55,181.64,12674.0,165.347,165.4107,165.1015,165.1833,12674.0
2019-05-01 09:40:00,181.63,181.64,181.15,181.23,9000.0,165.1742,165.1833,164.7377,164.8105,9000.0
2019-05-01 09:45:00,181.24,181.96,181.24,181.6,9059.0,164.8196,165.4743,164.8196,165.1469,9059.0
2019-05-01 09:50:00,181.62,181.72,181.43,181.5,3633.0,165.1651,165.2561,164.9923,165.056,3633.0
2019-05-01 09:55:00,181.36,181.37,181.11,181.23,7996.0,164.9287,164.9378,164.7013,164.8105,7996.0
2019-05-01 10:00:00,181.11,181.11,179.86,179.86,17940.0,164.7013,164.7013,163.5646,163.5646,17940.0
2019-05-01 10:05:00,179.84,179.84,179.29,179.55,10744.0,163.5464,163.5464,163.0462,163.2827,10744.0
2019-05-01 10:10:00,179.47,179.48,179.1,179.1,4700.0,163.2099,163.219,162.8734,162.8734,4700.0
2019-05-01 10:15:00,179.17,179.35,179.07,179.2,4700.0,162.9371,163.1008,162.8462,162.9644,4700.0
2019-05-01 10:20:00,179.08,179.08,178.29,178.43,26836.0,162.8553,162.8553,162.1368,162.2641,26836.0
2019-05-01 10:25:00,178.39,178.82,178.39,178.62,5567.0,162.2278,162.6188,162.2278,162.4369,5567.0
2019-05-01 10:30:00,178.61,178.62,178.44,178.54,5734.0,162.4278,162.4369,162.2732,162.3642,5734.0
2019-05-01 10:35:00,178.54,178.87,178.54,178.79,7061.0,162.3642,162.6643,162.3642,162.5915,7061.0
2019-05-01 10:40:00,178.88,178.91,178.56,178.61,10907.0,162.6734,162.7007,162.3824,162.4278,10907.0
2019-05-01 10:45:00,178.61,179.08,178.61,179.0,7300.0,162.4278,162.8553,162.4278,162.7825,7300.0
2019-05-01 10:50:00,179.0,179.45,178.95,179.35,11134.0,162.7825,163.1917,162.737,163.1008,11134.0
2019-05-01 10:55:00,179.41,179.47,179.3,179.31,5285.0,163.1554,163.2099,163.0553,163.0644,5285.0
2019-05-01 11:00:00,179.33,180.22,179.21,180.22,16802.0,163.0826,163.892,162.9735,163.892,16802.0
2019-05-01 11:05:00,180.18,180.23,180.04,180.08,7411.0,163.8556,163.9011,163.7283,163.7647,7411.0
2019-05-01 11:10:00,180.08,180.43,180.07,180.32,8646.0,163.7647,164.0829,163.7556,163.9829,8646.0
2019-05-01 11:15:00,180.36,180.55,180.32,180.44,4807.0,164.0193,164.1921,163.9829,164.092,4807.0
2019-05-01 11:20:00,180.44,180.47,180.2,180.23,4000.0,164.092,164.1193,163.8738,163.9011,4000.0
2019-05-01 11:25:00,180.24,180.24,180.09,180.14,4977.0,163.9102,163.9102,163.7738,163.8192,4977.0
2019-05-01 11:30:00,180.16,180.59,180.15,180.52,7469.0,163.8374,164.2285,163.8283,164.1648,7469.0
2019-05-01 11:35:00,180.64,181.22,180.6,181.22,13309.0,164.2739,164.8014,164.2375,164.8014,13309.0
2019-05-01 11:40:00,181.18,181.42,180.96,180.96,7717.0,164.765,164.9833,164.5649,164.5649,7717.0
2019-05-01 11:45:00,180.95,180.95,180.7,180.78,6407.0,164.5558,164.5558,164.3285,164.4012,6407.0
2019-05-01 11:50:00,180.78,180.98,180.76,180.84,3400.0,164.4012,164.5831,164.383,164.4558,3400.0
2019-05-01 11:55:00,180.84,181.18,180.78,181.02,4205.0,164.4558,164.765,164.4012,164.6195,4205.0
2019-05-01 12:00:00,180.99,181.0,180.76,180.84,4733.0,164.5922,164.6013,164.383,164.4558,4733.0
2019-05-01 12:05:00,180.91,180.91,180.61,180.67,6068.0,164.5195,164.5195,164.2466,164.3012,6068.0
2019-05-01 12:10:00,180.71,180.76,180.45,180.5,7300.0,164.3376,164.383,164.1011,164.1466,7300.0
2019-05-01 12:15:00,180.45,180.56,180.26,180.28,6308.0,164.1011,164.2012,163.9283,163.9465,6308.0
2019-05-01 12:20:00,180.27,180.27,180.08,180.17,2801.0,163.9374,163.9374,163.7647,163.8465,2801.0
2019-05-01 12:25:00,180.19,180.33,179.9,180.28,7059.0,163.8647,163.992,163.601,163.9465,7059.0
2019-05-01 12:30:00,180.2,180.2,179.91,180.13,5608.0,163.8738,163.8738,163.6101,163.8101,5608.0
2019-05-01 12:35:00,180.09,180.13,179.86,179.93,4600.0,163.7738,163.8101,163.5646,163.6282,4600.0
2019-05-01 12:40:00,179.92,180.0,179.49,179.63,5844.0,163.6192,163.6919,163.2281,163.3554,5844.0
2019-05-01 12:45:00,179.61,179.71,179.54,179.54,4500.0,163.3372,163.4282,163.2736,163.2736,4500.0
2019-05-01 12:50:00,179.6,179.85,179.55,179.85,5356.0,163.3281,163.5555,163.2827,163.5555,5356.0
2019-05-01 12:55:00,179.9,180.38,179.83,180.19,7160.0,163.601,164.0375,163.5373,163.8647,7160.0
2019-05-01 13:00:00,180.27,180.46,180.26,180.33,5304.0,163.9374,164.1102,163.9283,163.992,5304.0
2019-05-01 13:05:00,180.24,180.24,180.0,180.06,3700.0,163.9102,163.9102,163.6919,163.7465,3700.0
2019-05-01 13:10:00,180.01,180.21,179.86,180.21,5330.0,163.701,163.8829,163.5646,163.8829,5330.0
2019-05-01 13:15:00,180.24,180.24,179.94,180.09,3248.0,163.9102,163.9102,163.6373,163.7738,3248.0
2019-05-01 13:20:00,180.12,180.37,180.09,180.33,7750.0,163.801,164.0284,163.7738,163.992,7750.0
2019-05-01 13:25:00,180.27,180.57,180.27,180.57,5100.0,163.9374,164.2103,163.9374,164.2103,5100.0
2019-05-01 13:30:00,180.6,180.6,180.33,180.33,7282.0,164.2375,164.2375,163.992,163.992,7282.0
2019-05-01 13:35:00,180.27,180.38,180.19,180.28,4700.0,163.9374,164.0375,163.8647,163.9465,4700.0
2019-05-01 13:40:00,180.26,180.35,180.11,180.34,4858.0,163.9283,164.0102,163.7919,164.0011,4858.0
2019-05-01 13:45:00,180.39,180.47,180.31,180.45,8949.0,164.0466,164.1193,163.9738,164.1011,8949.0
2019-05-01 13:50:00,180.39,180.73,180.39,180.69,8314.0,164.0466,164.3558,164.0466,164.3194,8314.0
2019-05-01 13:55:00,180.7,181.16,180.67,181.15,8652.0,164.3285,164.7468,164.3012,164.7377,8652.0
2019-05-01 14:00:00,181.16,181.32,180.68,180.89,12748.0,164.7468,164.8923,164.3103,164.5013,12748.0
2019-05-01 14:05:00,180.89,181.05,180.65,180.89,8625.0,164.5013,164.6468,164.283,164.5013,8625.0
2019-05-01 14:10:00,180.99,181.09,180.77,180.82,10625.0,164.5922,164.6831,164.3921,164.4376,10625.0
2019-05-01 14:15:00,180.84,181.13,180.82,181.05,5840.0,164.4558,164.7195,164.4376,164.6468,5840.0
2019-05-01 14:20:00,180.94,181.09,180.81,181.08,5381.0,164.5467,164.6831,164.4285,164.6741,5381.0
2019-05-01 14:25:00,181.08,181.18,180.91,180.98,5428.0,164.6741,164.765,164.5195,164.5831,5428.0
2019-05-01 14:30:00,180.94,181.2,180.86,181.03,11244.0,164.5467,164.7832,164.474,164.6286,11244.0
2019-05-01 14:35:00,180.97,180.98,180.51,180.51,8300.0,164.574,164.5831,164.1557,164.1557,8300.0
2019-05-01 14:40:00,180.38,180.7,180.15,180.55,7388.0,164.0375,164.3285,163.8283,164.1921,7388.0
2019-05-01 14:45:00,180.57,180.69,180.27,180.3,5390.0,164.2103,164.3194,163.9374,163.9647,5390.0
2019-05-01 14:50:00,180.32,180.72,180.26,180.66,5408.0,163.9829,164.3467,163.9283,164.2921,5408.0
2019-05-01 14:55:00,180.6,180.91,180.6,180.89,11179.0,164.2375,164.5195,164.2375,164.5013,11179.0
2019-05-01 15:00:00,180.86,180.96,180.64,180.91,22440.0,164.474,164.5649,164.2739,164.5195,22440.0
2019-05-01 15:05:00,180.89,181.13,180.77,180.99,16820.0,164.5013,164.7195,164.3921,164.5922,16820.0
2019-05-01 15:10:00,181.01,181.13,180.91,181.09,8148.0,164.6104,164.7195,164.5195,164.6831,8148.0
2019-05-01 15:15:00,181.07,181.13,180.93,181.05,7451.0,164.665,164.7195,164.5376,164.6468,7451.0
2019-05-01 15:20:00,181.08,181.09,180.83,180.85,14208.0,164.6741,164.6831,164.4467,164.4649,14208.0
2019-05-01 15:25:00,180.81,181.06,180.64,180.91,7558.0,164.4285,164.6559,164.2739,164.5195,7558.0
2019-05-01 15:30:00,180.88,180.88,180.57,180.67,21248.0,164.4922,164.4922,164.2103,164.3012,21248.0
2019-05-01 15:35:00,180.67,180.84,180.57,180.65,16466.0,164.3012,164.4558,164.2103,164.283,16466.0
2019-05-01 15:40:00,180.65,180.67,180.43,180.58,15658.0,164.283,164.3012,164.0829,164.2194,15658.0
2019-05-01 15:45:00,180.52,180.52,180.07,180.29,29107.0,164.1648,164.1648,163.7556,163.9556,29107.0
2019-05-01 15:50:00,180.28,180.36,180.05,180.12,38554.0,163.9465,164.0193,163.7374,163.801,38554.0
2019-05-01 15:55:00,180.12,180.55,180.03,180.03,79742.0,163.801,164.1921,163.7192,163.7192,79742.0
2019-05-02 09:30:00,173.54,173.54,173.54,173.54,100.0,157.8172,157.8172,157.8172,157.8172,100.0
2019-05-02 09:35:00,173.0,174.69,172.0,172.94,87602.0,157.3261,158.863,156.4167,157.2715,87602.0
2019-05-02 09:40:00,172.94,174.13,172.03,173.16,38297.0,157.2715,158.3537,156.444,157.4716,38297.0
2019-05-02 09:45:00,173.53,173.57,172.0,172.67,26614.0,157.8081,157.8445,156.4167,157.026,26614.0
2019-05-02 09:50:00,172.79,175.44,172.65,175.06,46251.0,157.1351,159.545,157.0078,159.1995,46251.0
2019-05-02 09:55:00,175.46,176.0,175.28,175.98,30636.0,159.5632,160.0543,159.3995,160.0361,30636.0
2019-05-02 10:00:00,175.72,176.0,175.12,175.42,27440.0,159.7997,160.0543,159.254,159.5269,27440.0
2019-05-02 10:05:00,175.31,175.31,174.49,174.5,21773.0,159.4268,159.4268,158.6811,158.6902,21773.0
2019-05-02 10:10:00,174.5,175.14,173.48,174.56,23480.0,158.6902,159.2722,157.7626,158.7448,23480.0
2019-05-02 10:15:00,174.4,174.98,174.4,174.86,16067.0,158.5993,159.1267,158.5993,159.0176,16067.0
2019-05-02 10:20:00,174.89,174.97,174.38,174.69,9787.0,159.0449,159.1176,158.5811,158.863,9787.0
2019-05-02 10:25:00,174.58,174.67,173.8,174.23,20172.0,158.763,158.8448,158.0536,158.4447,20172.0
2019-05-02 10:30:00,174.23,174.52,174.07,174.32,20283.0,158.4447,158.7084,158.2992,158.5265,20283.0
2019-05-02 10:35:00,174.44,175.24,174.36,175.15,7901.0,158.6356,159.3632,158.5629,159.2813,7901.0
2019-05-02 10:40:00,175.24,175.35,175.07,175.1,8010.0,159.3632,159.4632,159.2086,159.2358,8010.0
2019-05-02 10:45:00,175.17,175.17,174.52,174.83,11400.0,159.2995,159.2995,158.7084,158.9903,11400.0
2019-05-02 10:50:00,174.61,174.9,174.29,174.34,12174.0,158.7902,159.054,158.4992,158.5447,12174.0
2019-05-02 10:55:00,174.35,174.37,173.85,173.96,14796.0,158.5538,158.572,158.0991,158.1991,14796.0
2019-05-02 11:00:00,173.96,174.13,173.93,174.03,6400.0,158.1991,158.3537,158.1718,158.2628,6400.0
2019-05-02 11:05:00,174.16,175.62,174.11,175.62,12071.0,158.381,159.7087,158.3355,159.7087,12071.0
2019-05-02 11:10:00,175.53,175.7,175.35,175.52,11100.0,159.6269,159.7815,159.4632,159.6178,11100.0
2019-05-02 11:15:00,175.49,175.55,174.83,174.9,20792.0,159.5905,159.6451,158.9903,159.054,20792.0
2019-05-02 11:20:00,174.8,174.8,174.21,174.4,11931.0,158.963,158.963,158.4265,158.5993,11931.0
2019-05-02 11:25:00,174.42,174.55,173.34,173.34,15002.0,158.6175,158.7357,157.6353,157.6353,15002.0
2019-05-02 11:30:00,173.44,173.53,172.96,172.98,30491.0,157.7262,157.8081,157.2897,157.3079,30491.0
2019-05-02 11:35:00,172.93,173.02,172.11,172.19,38238.0,157.2625,157.3443,156.5167,156.5895,38238.0
2019-05-02 11:40:00,172.3,172.81,170.37,170.37,55939.0,156.6895,157.1533,154.9344,154.9344,55939.0
2019-05-02 11:45:00,170.5,172.32,170.23,172.09,18717.0,155.0526,156.7077,154.8071,156.4986,18717.0
2019-05-02 11:50:00,171.86,172.32,171.52,172.28,20241.0,156.2894,156.7077,155.9802,156.6713,20241.0
2019-05-02 11:55:00,172.28,172.96,172.19,172.8,13534.0,156.6713,157.2897,156.5895,157.1442,13534.0
2019-05-02 12:00:00,172.78,172.95,172.14,172.81,20312.0,157.126,157.2806,156.544,157.1533,20312.0
2019-05-02 12:05:00,172.9,173.15,172.62,173.0,20456.0,157.2352,157.4625,156.9805,157.3261,20456.0
2019-05-02 12:10:00,173.0,173.2,172.45,172.48,14745.0,157.3261,157.508,156.8259,156.8532,14745.0
2019-05-02 12:15:00,172.54,172.88,172.48,172.88,13152.0,156.9078,157.217,156.8532,157.217,13152.0
2019-05-02 12:20:00,172.93,173.8,172.71,173.8,16898.0,157.2625,158.0536,157.0624,158.0536,16898.0
2019-05-02 12:25:00,173.81,174.28,173.67,174.12,11841.0,158.0627,158.4901,157.9354,158.3446,11841.0
2019-05-02 12:30:00,174.05,174.31,173.8,173.86,10214.0,158.281,158.5174,158.0536,158.1082,10214.0
2019-05-02 12:35:00,173.78,174.04,173.47,174.04,13918.0,158.0354,158.2719,157.7535,158.2719,13918.0
2019-05-02 12:40:00,174.07,174.07,173.61,173.61,7300.0,158.2992,158.2992,157.8808,157.8808,7300.0
2019-05-02 12:45:00,173.69,174.06,173.54,173.98,9292.0,157.9536,158.2901,157.8172,158.2173,9292.0
2019-05-02 12:50:00,173.98,174.03,173.71,174.03,9104.0,158.2173,158.2628,157.9718,158.2628,9104.0
2019-05-02 12:55:00,174.03,174.12,173.92,174.03,4670.0,158.2628,158.3446,158.1628,158.2628,4670.0
2019-05-02 13:00:00,174.05,174.25,173.9,173.9,8456.0,158.281,158.4629,158.1446,158.1446,8456.0
2019-05-02 13:05:00,173.89,174.27,173.88,174.27,5200.0,158.1355,158.481,158.1264,158.481,5200.0
2019-05-02 13:10:00,174.21,174.59,174.21,174.59,5446.0,158.4265,158.7721,158.4265,158.7721,5446.0
2019-05-02 13:15:00,174.55,174.95,174.55,174.73,6416.0,158.7357,159.0994,158.7357,158.8994,6416.0
2019-05-02 13:20:00,174.64,174.89,174.64,174.72,5100.0,158.8175,159.0449,158.8175,158.8903,5100.0
2019-05-02 13:25:00,174.7,174.7,174.42,174.45,6800.0,158.8721,158.8721,158.6175,158.6447,6800.0
2019-05-02 13:30:00,174.44,174.49,174.23,174.28,7601.0,158.6356,158.6811,158.4447,158.4901,7601.0
2019-05-02 13:35:00,174.28,175.01,174.21,174.95,6900.0,158.4901,159.154,158.4265,159.0994,6900.0
2019-05-02 13:40:00,174.95,175.3,174.94,175.24,18702.0,159.0994,159.4177,159.0903,159.3632,18702.0
2019-05-02 13:45:00,175.24,175.43,174.83,174.85,9156.0,159.3632,159.5359,158.9903,159.0085,9156.0
2019-05-02 13:50:00,174.76,174.82,174.02,174.02,22702.0,158.9267,158.9812,158.2537,158.2537,22702.0
2019-05-02 13:55:00,174.0,174.37,174.0,174.13,8418.0,158.2355,158.572,158.2355,158.3537,8418.0
2019-05-02 14:00:00,174.12,174.84,174.11,174.84,12800.0,158.3446,158.9994,158.3355,158.9994,12800.0
2019-05-02 14:05:00,174.74,174.84,174.36,174.36,10405.0,158.9085,158.9994,158.5629,158.5629,10405.0
2019-05-02 14:10:00,174.41,174.87,174.21,174.69,15973.0,158.6084,159.0267,158.4265,158.863,15973.0
2019-05-02 14:15:00,174.66,174.93,174.65,174.92,4833.0,158.8357,159.0812,158.8266,159.0722,4833.0
2019-05-02 14:20:00,174.91,174.98,174.68,174.97,10055.0,159.0631,159.1267,158.8539,159.1176,10055.0
2019-05-02 14:25:00,174.93,174.93,174.46,174.47,8175.0,159.0812,159.0812,158.6538,158.6629,8175.0
2019-05-02 14:30:00,174.48,174.87,174.44,174.71,6000.0,158.672,159.0267,158.6356,158.8812,6000.0
2019-05-02 14:35:00,174.68,175.01,174.55,174.98,11054.0,158.8539,159.154,158.7357,159.1267,11054.0
2019-05-02 14:40:00,174.92,175.13,174.9,175.13,4218.0,159.0722,159.2631,159.054,159.2631,4218.0
2019-05-02 14:45:00,175.09,175.13,174.5,174.5,7826.0,159.2268,159.2631,158.6902,158.6902,7826.0
2019-05-02 14:50:00,174.5,174.78,174.49,174.68,8785.0,158.6902,158.9448,158.6811,158.8539,8785.0
2019-05-02 14:55:00,174.69,175.13,174.69,174.99,6848.0,158.863,159.2631,158.863,159.1358,6848.0
2019-05-02 15:00:00,174.95,175.14,174.95,175.14,9901.0,159.0994,159.2722,159.0994,159.2722,9901.0
2019-05-02 15:05:00,175.22,175.34,175.15,175.22,8515.0,159.345,159.4541,159.2813,159.345,8515.0
2019-05-02 15:10:00,175.22,175.34,175.18,175.2,8542.0,159.345,159.4541,159.3086,159.3268,8542.0
2019-05-02 15:15:00,175.22,175.43,175.2,175.43,10052.0,159.345,159.5359,159.3268,159.5359,10052.0
2019-05-02 15:20:00,175.42,175.7,175.31,175.7,19521.0,159.5269,159.7815,159.4268,159.7815,19521.0
2019-05-02 15:25:00,175.66,176.0,175.6,175.97,18661.0,159.7451,160.0543,159.6905,160.027,18661.0
2019-05-02 15:30:00,175.97,176.0,175.62,175.64,18909.0,160.027,160.0543,159.7087,159.7269,18909.0
2019-05-02 15:35:00,175.62,175.99,175.56,175.92,22558.0,159.7087,160.0452,159.6542,159.9816,22558.0
2019-05-02 15:40:00,175.9,176.01,175.78,175.9,20159.0,159.9634,160.0634,159.8542,159.9634,20159.0
2019-05-02 15:45:00,175.88,175.97,175.66,175.76,23108.0,159.9452,160.027,159.7451,159.8361,23108.0
2019-05-02 15:50:00,175.74,175.95,175.5,175.66,63345.0,159.8179,160.0088,159.5996,159.7451,63345.0
2019-05-02 15:55:00,175.68,176.15,175.66,176.15,56376.0,159.7633,160.1907,159.7451,160.1907,56376.0
2019-05-03 09:30:00,178.0,178.0,176.21,177.39,29199.0,161.8731,161.8731,160.2453,161.3184,29199.0
2019-05-03 09:35:00,177.4,178.34,177.03,177.85,14955.0,161.3275,162.1823,160.991,161.7367,14955.0
2019-05-03 09:40:00,177.99,178.69,177.89,177.97,22074.0,161.864,162.5006,161.7731,161.8458,22074.0
2019-05-03 09:45:00,177.95,178.19,177.47,178.18,15933.0,161.8276,162.0459,161.3911,162.0368,15933.0
2019-05-03 09:50:00,178.24,178.66,178.08,178.17,12549.0,162.0914,162.4733,161.9459,162.0277,12549.0
2019-05-03 09:55:00,178.27,178.54,178.27,178.47,9645.0,162.1186,162.3642,162.1186,162.3005,9645.0
2019-05-03 10:00:00,178.37,178.49,178.17,178.41,12887.0,162.2096,162.3187,162.0277,162.246,12887.0
2019-05-03 10:05:00,178.5,178.77,178.35,178.64,11048.0,162.3278,162.5733,162.1914,162.4551,11048.0
2019-05-03 10:10:00,178.61,178.85,178.44,178.6,11366.0,162.4278,162.6461,162.2732,162.4187,11366.0
2019-05-03 10:15:00,178.65,178.77,178.3,178.38,8025.0,162.4642,162.5733,162.1459,162.2187,8025.0
2019-05-03 10:20:00,178.39,178.45,177.83,177.97,9820.0,162.2278,162.2823,161.7185,161.8458,9820.0
2019-05-03 10:25:00,177.97,178.15,177.89,178.1,4600.0,161.8458,162.0095,161.7731,161.964,4600.0
2019-05-03 10:30:00,178.15,178.33,178.09,178.25,10098.0,162.0095,162.1732,161.955,162.1005,10098.0
2019-05-03 10:35:00,178.27,178.44,178.15,178.43,5231.0,162.1186,162.2732,162.0095,162.2641,5231.0
2019-05-03 10:40:00,178.4,178.78,178.4,178.55,5409.0,162.2369,162.5824,162.2369,162.3733,5409.0
2019-05-03 10:45:00,178.51,178.68,178.37,178.38,3805.0,162.3369,162.4915,162.2096,162.2187,3805.0
2019-05-03 10:50:00,178.32,178.57,178.26,178.54,9428.0,162.1641,162.3915,162.1095,162.3642,9428.0
2019-05-03 10:55:00,178.56,178.85,178.56,178.59,11021.0,162.3824,162.6461,162.3824,162.4097,11021.0
2019-05-03 11:00:00,178.64,179.13,178.64,178.84,8453.0,162.4551,162.9007,162.4551,162.637,8453.0
2019-05-03 11:05:00,178.87,178.87,178.46,178.52,6196.0,162.6643,162.6643,162.2914,162.346,6196.0
2019-05-03 11:10:00,178.55,178.78,178.5,178.5,4286.0,162.3733,162.5824,162.3278,162.3278,4286.0
2019-05-03 11:15:00,178.5,178.52,178.11,178.11,19400.0,162.3278,162.346,161.9731,161.9731,19400.0
2019-05-03 11:20:00,178.04,178.16,177.97,178.01,5900.0,161.9095,162.0186,161.8458,161.8822,5900.0
2019-05-03 11:25:00,178.01,178.2,177.93,178.2,7206.0,161.8822,162.055,161.8094,162.055,7206.0
2019-05-03 11:30:00,178.22,178.42,178.18,178.24,7122.0,162.0732,162.2551,162.0368,162.0914,7122.0
2019-05-03 11:35:00,178.17,178.46,178.17,178.34,3015.0,162.0277,162.2914,162.0277,162.1823,3015.0
2019-05-03 11:40:00,178.37,178.55,178.37,178.5,5877.0,162.2096,162.3733,162.2096,162.3278,5877.0
2019-05-03 11:45:00,178.46,178.68,178.42,178.59,7200.0,162.2914,162.4915,162.2551,162.4097,7200.0
2019-05-03 11:50:00,178.63,178.97,178.59,178.93,3120.0,162.446,162.7552,162.4097,162.7188,3120.0
2019-05-03 11:55:00,178.94,179.0,178.73,178.9,8097.0,162.7279,162.7825,162.537,162.6916,8097.0
2019-05-03 12:00:00,178.85,178.94,178.63,178.81,6500.0,162.6461,162.7279,162.446,162.6097,6500.0
2019-05-03 12:05:00,178.85,179.11,178.82,179.06,2860.0,162.6461,162.8825,162.6188,162.8371,2860.0
2019-05-03 12:10:00,179.07,179.22,178.9,178.92,3614.0,162.8462,162.9826,162.6916,162.7098,3614.0
2019-05-03 12:15:00,178.92,179.05,178.91,179.04,2712.0,162.7098,162.828,162.7007,162.8189,2712.0
2019-05-03 12:20:00,179.04,179.34,178.88,179.34,2024.0,162.8189,163.0917,162.6734,163.0917,2024.0
2019-05-03 12:25:00,179.34,179.45,179.33,179.34,5404.0,163.0917,163.1917,163.0826,163.0917,5404.0
2019-05-03 12:30:00,179.41,179.41,179.07,179.09,3654.0,163.1554,163.1554,162.8462,162.8644,3654.0
2019-05-03 12:35:00,179.13,179.13,178.95,179.02,5428.0,162.9007,162.9007,162.737,162.8007,5428.0
2019-05-03 12:40:00,179.03,179.07,178.95,179.03,2303.0,162.8098,162.8462,162.737,162.8098,2303.0
2019-05-03 12:45:00,179.07,179.25,179.02,179.17,5740.0,162.8462,163.0099,162.8007,162.9371,5740.0
2019-05-03 12:50:00,179.14,179.41,179.14,179.36,3300.0,162.9098,163.1554,162.9098,163.1099,3300.0
2019-05-03 12:55:00,179.34,179.34,179.15,179.16,3100.0,163.0917,163.0917,162.9189,162.928,3100.0
2019-05-03 13:00:00,179.19,179.36,179.19,179.29,3480.0,162.9553,163.1099,162.9553,163.0462,3480.0
2019-05-03 13:05:00,179.29,179.4,179.22,179.31,3222.0,163.0462,163.1463,162.9826,163.0644,3222.0
2019-05-03 13:10:00,179.29,179.3,179.2,179.29,1581.0,163.0462,163.0553,162.9644,163.0462,1581.0
2019-05-03 13:15:00,179.3,179.49,179.3,179.44,2400.0,163.0553,163.2281,163.0553,163.1826,2400.0
2019-05-03 13:20:00,179.45,179.59,179.38,179.49,5110.0,163.1917,163.3191,163.1281,163.2281,5110.0
2019-05-03 13:25:00,179.55,179.7,179.52,179.59,2456.0,163.2827,163.4191,163.2554,163.3191,2456.0
2019-05-03 13:30:00,179.59,179.59,179.48,179.57,2100.0,163.3191,163.3191,163.219,163.3009,2100.0
2019-05-03 13:35:00,179.6,179.85,179.59,179.84,1350.0,163.3281,163.5555,163.3191,163.5464,1350.0
2019-05-03 13:40:00,179.78,179.86,179.66,179.74,6486.0,163.4918,163.5646,163.3827,163.4555,6486.0
2019-05-03 13:45:00,179.68,179.8,179.62,179.76,4309.0,163.4009,163.51,163.3463,163.4736,4309.0
2019-05-03 13:50:00,179.73,179.84,179.66,179.66,5649.0,163.4464,163.5464,163.3827,163.3827,5649.0
2019-05-03 13:55:00,179.62,179.71,179.5,179.53,5261.0,163.3463,163.4282,163.2372,163.2645,5261.0
2019-05-03 14:00:00,179.48,179.48,179.28,179.33,6600.0,163.219,163.219,163.0371,163.0826,6600.0
2019-05-03 14:05:00,179.34,179.47,179.25,179.27,5905.0,163.0917,163.2099,163.0099,163.028,5905.0
2019-05-03 14:10:00,179.25,179.34,179.2,179.31,5383.0,163.0099,163.0917,162.9644,163.0644,5383.0
2019-05-03 14:15:00,179.31,179.31,179.09,179.13,6103.0,163.0644,163.0644,162.8644,162.9007,6103.0
2019-05-03 14:20:00,179.11,179.31,179.09,179.29,6704.0,162.8825,163.0644,162.8644,163.0462,6704.0
2019-05-03 14:25:00,179.29,179.43,179.23,179.31,5130.0,163.0462,163.1735,162.9917,163.0644,5130.0
2019-05-03 14:30:00,179.3,179.33,179.1,179.1,7306.0,163.0553,163.0826,162.8734,162.8734,7306.0
2019-05-03 14:35:00,179.12,179.12,178.92,178.95,7373.0,162.8916,162.8916,162.7098,162.737,7373.0
2019-05-03 14:40:00,178.95,179.1,178.9,179.1,6627.0,162.737,162.8734,162.6916,162.8734,6627.0
2019-05-03 14:45:00,179.17,179.57,179.14,179.57,3650.0,162.9371,163.3009,162.9098,163.3009,3650.0
2019-05-03 14:50:00,179.56,179.56,179.26,179.28,5925.0,163.2918,163.2918,163.0189,163.0371,5925.0
2019-05-03 14:55:00,179.28,179.31,179.19,179.26,6801.0,163.0371,163.0644,162.9553,163.0189,6801.0
2019-05-03 15:00:00,179.19,179.23,178.91,178.97,7918.0,162.9553,162.9917,162.7007,162.7552,7918.0
2019-05-03 15:05:00,178.96,179.1,178.95,179.1,5823.0,162.7461,162.8734,162.737,162.8734,5823.0
2019-05-03 15:10:00,179.07,179.17,178.97,179.16,4550.0,162.8462,162.9371,162.7552,162.928,4550.0
2019-05-03 15:15:00,179.17,179.19,179.03,179.03,5638.0,162.9371,162.9553,162.8098,162.8098,5638.0
2019-05-03 15:20:00,179.06,179.26,179.06,179.23,5115.0,162.8371,163.0189,162.8371,162.9917,5115.0
2019-05-03 15:25:00,179.22,179.45,179.18,179.32,4400.0,162.9826,163.1917,162.9462,163.0735,4400.0
2019-05-03 15:30:00,179.3,179.44,179.2,179.44,6666.0,163.0553,163.1826,162.9644,163.1826,6666.0
2019-05-03 15:35:00,179.44,179.78,179.43,179.73,7921.0,163.1826,163.4918,163.1735,163.4464,7921.0
2019-05-03 15:40:00,179.69,179.83,179.58,179.62,12198.0,163.41,163.5373,163.31,163.3463,12198.0
2019-05-03 15:45:00,179.62,179.75,179.5,179.62,13376.0,163.3463,163.4646,163.2372,163.3463,13376.0
2019-05-03 15:50:00,179.63,179.92,179.63,179.89,19030.0,163.3554,163.6192,163.3554,163.5919,19030.0
2019-05-03 15:55:00,179.91,180.14,179.71,179.8,31140.0,163.6101,163.8192,163.4282,163.51,31140.0
2019-05-06 09:30:00,175.5,175.5,174.95,175.3,41589.0,159.5996,159.5996,159.0994,159.4177,41589.0
2019-05-06 09:35:00,175.17,175.34,174.68,175.26,5715.0,159.2995,159.4541,158.8539,159.3814,5715.0
2019-05-06 09:40:00,175.32,175.52,175.27,175.48,27128.0,159.4359,159.6178,159.3904,159.5814,27128.0
2019-05-06 09:45:00,175.52,175.74,175.44,175.5,7139.0,159.6178,159.8179,159.545,159.5996,7139.0
2019-05-06 09:50:00,175.45,175.6,174.76,174.89,34430.0,159.5541,159.6905,158.9267,159.0449,34430.0
2019-05-06 09:55:00,174.86,175.46,174.77,175.21,15729.0,159.0176,159.5632,158.9357,159.3359,15729.0
2019-05-06 10:00:00,175.28,175.31,174.78,174.89,11953.0,159.3995,159.4268,158.9448,159.0449,11953.0
2019-05-06 10:05:00,174.87,175.57,174.87,175.44,23103.0,159.0267,159.6633,159.0267,159.545,23103.0
2019-05-06 10:10:00,175.39,176.27,175.29,176.27,10321.0,159.4996,160.2998,159.4086,160.2998,10321.0
2019-05-06 10:15:00,176.33,176.91,176.31,176.91,5602.0,160.3544,160.8819,160.3362,160.8819,5602.0
2019-05-06 10:20:00,176.83,176.95,176.17,176.22,8043.0,160.8091,160.9182,160.2089,160.2544,8043.0
2019-05-06 10:25:00,176.28,176.36,175.89,176.21,4710.0,160.3089,160.3817,159.9543,160.2453,4710.0
2019-05-06 10:30:00,176.28,176.59,176.23,176.5,3986.0,160.3089,160.5909,160.2635,160.509,3986.0
2019-05-06 10:35:00,176.51,176.62,176.46,176.59,4182.0,160.5181,160.6181,160.4726,160.5909,4182.0
2019-05-06 10:40:00,176.57,176.69,176.11,176.13,11344.0,160.5727,160.6818,160.1543,160.1725,11344.0
2019-05-06 10:45:00,176.12,176.12,175.8,175.91,5100.0,160.1634,160.1634,159.8724,159.9725,5100.0
2019-05-06 10:50:00,175.97,176.55,175.96,176.46,2741.0,160.027,160.5545,160.0179,160.4726,2741.0
2019-05-06 10:55:00,176.36,176.46,176.26,176.27,3900.0,160.3817,160.4726,160.2908,160.2998,3900.0
2019-05-06 11:00:00,176.49,176.55,176.31,176.37,5000.0,160.4999,160.5545,160.3362,160.3908,5000.0
2019-05-06 11:05:00,176.38,176.65,176.33,176.52,8533.0,160.3999,160.6454,160.3544,160.5272,8533.0
2019-05-06 11:10:00,176.57,176.58,176.32,176.48,8400.0,160.5727,160.5818,160.3453,160.4908,8400.0
2019-05-06 11:15:00,176.43,176.76,176.36,176.76,2505.0,160.4453,160.7455,160.3817,160.7455,2505.0
2019-05-06 11:20:00,176.75,177.45,176.74,177.32,3392.0,160.7364,161.3729,160.7273,161.2547,3392.0
2019-05-06 11:25:00,177.22,177.51,177.2,177.51,3072.0,161.1638,161.4275,161.1456,161.4275,3072.0
2019-05-06 11:30:00,177.53,177.65,176.37,176.63,33287.0,161.4457,161.5548,160.3908,160.6272,33287.0
2019-05-06 11:35:00,176.64,176.76,176.6,176.63,2981.0,160.6363,160.7455,160.5999,160.6272,2981.0
2019-05-06 11:40:00,176.58,176.72,176.43,176.62,4188.0,160.5818,160.7091,160.4453,160.6181,4188.0
2019-05-06 11:45:00,176.7,176.99,176.7,176.78,3941.0,160.6909,160.9546,160.6909,160.7636,3941.0
2019-05-06 11:50:00,176.69,176.7,176.3,176.3,4400.0,160.6818,160.6909,160.3271,160.3271,4400.0
2019-05-06 11:55:00,176.33,176.45,176.25,176.25,2550.0,160.3544,160.4635,160.2817,160.2817,2550.0
2019-05-06 12:00:00,176.3,176.44,176.02,176.12,2607.0,160.3271,160.4544,160.0725,160.1634,2607.0
2019-05-06 12:05:00,176.04,176.33,175.96,176.3,4136.0,160.0907,160.3544,160.0179,160.3271,4136.0
2019-05-06 12:10:00,176.38,176.38,176.18,176.18,6624.0,160.3999,160.3999,160.218,160.218,6624.0
2019-05-06 12:15:00,176.2,176.2,175.98,176.12,8552.0,160.2362,160.2362,160.0361,160.1634,8552.0
2019-05-06 12:20:00,176.11,176.15,176.01,176.15,4700.0,160.1543,160.1907,160.0634,160.1907,4700.0
2019-05-06 12:25:00,176.09,176.09,175.96,176.03,3574.0,160.1362,160.1362,160.0179,160.0816,3574.0
2019-05-06 12:30:00,176.0,176.18,175.96,176.12,5311.0,160.0543,160.218,160.0179,160.1634,5311.0
2019-05-06 12:35:00,176.12,176.21,176.07,176.17,5619.0,160.1634,160.2453,160.118,160.2089,5619.0
2019-05-06 12:40:00,176.11,176.13,175.95,175.97,6200.0,160.1543,160.1725,160.0088,160.027,6200.0
2019-05-06 12:45:00,175.98,176.12,175.95,176.05,5810.0,160.0361,160.1634,160.0088,160.0998,5810.0
2019-05-06 12:50:00,176.01,176.24,176.0,176.17,5807.0,160.0634,160.2726,160.0543,160.2089,5807.0
2019-05-06 12:55:00,176.21,176.26,176.11,176.24,3000.0,160.2453,160.2908,160.1543,160.2726,3000.0
2019-05-06 13:00:00,176.27,176.27,176.07,176.24,2010.0,160.2998,160.2998,160.118,160.2726,2010.0
2019-05-06 13:05:00,176.16,176.44,176.16,176.31,2093.0,160.1998,160.4544,160.1998,160.3362,2093.0
2019-05-06 13:10:00,176.28,176.54,176.26,176.51,3560.0,160.3089,160.5454,160.2908,160.5181,3560.0
2019-05-06 13:15:00,176.5,176.66,176.35,176.35,5631.0,160.509,160.6545,160.3726,160.3726,5631.0
2019-05-06 13:20:00,176.27,176.52,176.27,176.48,4815.0,160.2998,160.5272,160.2998,160.4908,4815.0
2019-05-06 13:25:00,176.5,176.59,176.41,176.47,3284.0,160.509,160.5909,160.4272,160.4817,3284.0
2019-05-06 13:30:00,176.47,176.5,176.33,176.41,3525.0,160.4817,160.509,160.3544,160.4272,3525.0
2019-05-06 13:35:00,176.35,176.5,176.33,176.37,5314.0,160.3726,160.509,160.3544,160.3908,5314.0
2019-05-06 13:40:00,176.45,176.76,176.41,176.67,3723.0,160.4635,160.7455,160.4272,160.6636,3723.0
2019-05-06 13:45:00,176.69,176.7,176.55,176.65,1912.0,160.6818,160.6909,160.5545,160.6454,1912.0
2019-05-06 13:50:00,176.69,176.82,176.64,176.8,1950.0,160.6818,160.8,160.6363,160.7818,1950.0
2019-05-06 13:55:00,176.8,176.8,176.71,176.78,1285.0,160.7818,160.7818,160.7,160.7636,1285.0
2019-05-06 14:00:00,176.79,176.83,176.68,176.81,4176.0,160.7727,160.8091,160.6727,160.7909,4176.0
2019-05-06 14:05:00,176.83,176.98,176.77,176.92,5736.0,160.8091,160.9455,160.7545,160.891,5736.0
2019-05-06 14:10:00,176.92,177.05,176.91,176.91,3814.0,160.891,161.0092,160.8819,160.8819,3814.0
2019-05-06 14:15:00,176.93,177.22,176.93,177.22,4023.0,160.9,161.1638,160.9,161.1638,4023.0
2019-05-06 14:20:00,177.25,177.25,176.91,176.93,4031.0,161.1911,161.1911,160.8819,160.9,4031.0
2019-05-06 14:25:00,176.91,177.11,176.9,176.99,1785.0,160.8819,161.0637,160.8728,160.9546,1785.0
2019-05-06 14:30:00,177.02,177.3,176.98,177.27,3556.0,160.9819,161.2365,160.9455,161.2092,3556.0
2019-05-06 14:35:00,177.29,177.41,177.26,177.34,3252.0,161.2274,161.3366,161.2001,161.2729,3252.0
2019-05-06 14:40:00,177.4,177.43,177.3,177.35,2880.0,161.3275,161.3547,161.2365,161.282,2880.0
2019-05-06 14:45:00,177.4,177.59,177.37,177.59,6941.0,161.3275,161.5003,161.3002,161.5003,6941.0
2019-05-06 14:50:00,177.57,177.8,177.52,177.63,3208.0,161.4821,161.6912,161.4366,161.5366,3208.0
2019-05-06 14:55:00,177.71,177.71,177.58,177.59,3573.0,161.6094,161.6094,161.4912,161.5003,3573.0
2019-05-06 15:00:00,177.59,177.62,177.3,177.39,3826.0,161.5003,161.5275,161.2365,161.3184,3826.0
2019-05-06 15:05:00,177.36,177.53,177.36,177.41,4417.0,161.2911,161.4457,161.2911,161.3366,4417.0
2019-05-06 15:10:00,177.5,177.5,177.15,177.15,3102.0,161.4184,161.4184,161.1001,161.1001,3102.0
2019-05-06 15:15:00,177.15,177.32,177.15,177.19,4541.0,161.1001,161.2547,161.1001,161.1365,4541.0
2019-05-06 15:20:00,177.16,177.28,177.15,177.28,5254.0,161.1092,161.2183,161.1001,161.2183,5254.0
2019-05-06 15:25:00,177.25,177.46,177.23,177.23,3526.0,161.1911,161.382,161.1729,161.1729,3526.0
2019-05-06 15:30:00,177.25,177.29,177.17,177.28,9439.0,161.1911,161.2274,161.1183,161.2183,9439.0
2019-05-06 15:35:00,177.33,177.45,177.24,177.29,9736.0,161.2638,161.3729,161.182,161.2274,9736.0
2019-05-06 15:40:00,177.33,177.33,177.06,177.06,10386.0,161.2638,161.2638,161.0183,161.0183,10386.0
2019-05-06 15:45:00,177.08,177.08,176.9,177.02,13577.0,161.0365,161.0365,160.8728,160.9819,13577.0
2019-05-06 15:50:00,177.04,177.26,176.94,176.95,22132.0,161.0001,161.2001,160.9091,160.9182,22132.0
2019-05-06 15:55:00,176.92,177.09,176.76,177.05,47762.0,160.891,161.0456,160.7455,161.0092,47762.0
2019-05-07 09:30:00,174.31,174.48,173.03,173.45,38550.0,158.5174,158.672,157.3534,157.7353,38550.0
2019-05-07 09:35:00,173.89,174.05,173.21,173.73,24706.0,158.1355,158.281,157.5171,157.99,24706.0
2019-05-07 09:40:00,173.87,173.88,173.09,173.13,10135.0,158.1173,158.1264,157.408,157.4443,10135.0
2019-05-07 09:45:00,173.17,173.88,173.17,173.39,16220.0,157.4807,158.1264,157.4807,157.6808,16220.0
2019-05-07 09:50:00,173.3,173.47,172.78,173.38,24242.0,157.5989,157.7535,157.126,157.6717,24242.0
2019-05-07 09:55:00,173.28,174.43,173.28,174.43,2572.0,157.5807,158.6265,157.5807,158.6265,2572.0
2019-05-07 10:00:00,174.23,174.24,172.78,172.98,12065.0,158.4447,158.4538,157.126,157.3079,12065.0
2019-05-07 10:05:00,172.92,173.1,172.61,173.1,5935.0,157.2534,157.417,156.9714,157.417,5935.0
2019-05-07 10:10:00,172.99,173.0,172.75,172.78,3073.0,157.317,157.3261,157.0988,157.126,3073.0
2019-05-07 10:15:00,172.72,172.98,172.56,172.98,6134.0,157.0715,157.3079,156.926,157.3079,6134.0
2019-05-07 10:20:00,173.09,173.5,173.07,173.45,2500.0,157.408,157.7808,157.3898,157.7353,2500.0
2019-05-07 10:25:00,173.45,173.85,173.21,173.7,5867.0,157.7353,158.0991,157.5171,157.9627,5867.0
2019-05-07 10:30:00,173.78,173.78,173.32,173.53,3500.0,158.0354,158.0354,157.6171,157.8081,3500.0
2019-05-07 10:35:00,173.65,173.72,173.16,173.16,1939.0,157.9172,157.9809,157.4716,157.4716,1939.0
2019-05-07 10:40:00,172.9,173.21,172.83,173.03,5150.0,157.2352,157.5171,157.1715,157.3534,5150.0
2019-05-07 10:45:00,173.01,173.58,173.01,173.24,2529.0,157.3352,157.8536,157.3352,157.5444,2529.0
2019-05-07 10:50:00,173.14,173.38,173.14,173.38,5056.0,157.4534,157.6717,157.4534,157.6717,5056.0
2019-05-07 10:55:00,173.54,173.54,173.08,173.24,5800.0,157.8172,157.8172,157.3989,157.5444,5800.0
2019-05-07 11:00:00,173.2,173.31,173.05,173.05,5755.0,157.508,157.608,157.3716,157.3716,5755.0
2019-05-07 11:05:00,173.06,173.72,173.05,173.59,3400.0,157.3807,157.9809,157.3716,157.8627,3400.0
2019-05-07 11:10:00,173.75,173.85,173.59,173.69,4136.0,158.0082,158.0991,157.8627,157.9536,4136.0
2019-05-07 11:15:00,173.8,173.83,173.38,173.54,4118.0,158.0536,158.0809,157.6717,157.8172,4118.0
2019-05-07 11:20:00,173.56,173.65,173.33,173.41,4505.0,157.8354,157.9172,157.6262,157.699,4505.0
2019-05-07 11:25:00,173.36,173.96,173.35,173.75,4180.0,157.6535,158.1991,157.6444,158.0082,4180.0
2019-05-07 11:30:00,173.79,174.01,173.59,173.59,4463.0,158.0445,158.2446,157.8627,157.8627,4463.0
2019-05-07 11:35:00,173.63,173.67,173.05,173.59,12017.0,157.899,157.9354,157.3716,157.8627,12017.0
2019-05-07 11:40:00,173.5,173.92,173.35,173.43,5027.0,157.7808,158.1628,157.6444,157.7171,5027.0
2019-05-07 11:45:00,173.25,173.57,173.25,173.47,8572.0,157.5535,157.8445,157.5535,157.7535,8572.0
2019-05-07 11:50:00,173.5,173.5,173.1,173.46,24872.0,157.7808,157.7808,157.417,157.7444,24872.0
2019-05-07 11:55:00,173.42,173.43,173.15,173.4,5256.0,157.7081,157.7171,157.4625,157.6899,5256.0
2019-05-07 12:00:00,173.4,173.4,172.86,173.15,9568.0,157.6899,157.6899,157.1988,157.4625,9568.0
2019-05-07 12:05:00,173.16,173.49,173.16,173.28,3605.0,157.4716,157.7717,157.4716,157.5807,3605.0
2019-05-07 12:10:00,173.33,173.47,173.21,173.22,2100.0,157.6262,157.7535,157.5171,157.5262,2100.0
2019-05-07 12:15:00,173.32,173.5,173.29,173.34,3500.0,157.6171,157.7808,157.5898,157.6353,3500.0
2019-05-07 12:20:00,173.35,173.63,173.35,173.44,1100.0,157.6444,157.899,157.6444,157.7262,1100.0
2019-05-07 12:25:00,173.47,173.95,173.47,173.75,15699.0,157.7535,158.19,157.7535,158.0082,15699.0
2019-05-07 12:30:00,173.68,174.08,173.66,173.75,25503.0,157.9445,158.3083,157.9263,158.0082,25503.0
2019-05-07 12:35:00,173.75,173.95,173.7,173.72,4750.0,158.0082,158.19,157.9627,157.9809,4750.0
2019-05-07 12:40:00,173.69,173.75,173.53,173.72,4372.0,157.9536,158.0082,157.8081,157.9809,4372.0
2019-05-07 12:45:00,173.91,174.28,173.89,174.16,2700.0,158.1537,158.4901,158.1355,158.381,2700.0
2019-05-07 12:50:00,174.16,174.53,174.16,174.23,14296.0,158.381,158.7175,158.381,158.4447,14296.0
2019-05-07 12:55:00,174.32,174.32,174.08,174.24,2700.0,158.5265,158.5265,158.3083,158.4538,2700.0
2019-05-07 13:00:00,173.96,174.09,173.69,173.82,2600.0,158.1991,158.3174,157.9536,158.0718,2600.0
2019-05-07 13:05:00,173.75,173.83,173.28,173.37,2503.0,158.0082,158.0809,157.5807,157.6626,2503.0
2019-05-07 13:10:00,173.21,173.46,173.14,173.37,8229.0,157.5171,157.7444,157.4534,157.6626,8229.0
2019-05-07 13:15:00,173.38,173.39,173.04,173.19,3340.0,157.6717,157.6808,157.3625,157.4989,3340.0
2019-05-07 13:20:00,173.1,173.12,172.92,172.97,3021.0,157.417,157.4352,157.2534,157.2988,3021.0
2019-05-07 13:25:00,172.73,172.88,172.63,172.88,3356.0,157.0806,157.217,156.9896,157.217,3356.0
2019-05-07 13:30:00,172.66,172.91,172.41,172.8,3298.0,157.0169,157.2443,156.7896,157.1442,3298.0
2019-05-07 13:35:00,172.87,172.93,172.69,172.82,2000.0,157.2079,157.2625,157.0442,157.1624,2000.0
2019-05-07 13:40:00,172.73,172.79,172.48,172.49,2760.0,157.0806,157.1351,156.8532,156.8623,2760.0
2019-05-07 13:45:00,172.56,173.02,172.56,172.89,4169.0,156.926,157.3443,156.926,157.2261,4169.0
2019-05-07 13:50:00,172.95,173.31,172.94,173.24,2350.0,157.2806,157.608,157.2715,157.5444,2350.0
2019-05-07 13:55:00,173.26,173.46,173.25,173.25,7032.0,157.5626,157.7444,157.5535,157.5535,7032.0
2019-05-07 14:00:00,173.25,173.34,172.63,172.71,4800.0,157.5535,157.6353,156.9896,157.0624,4800.0
2019-05-07 14:05:00,172.71,173.48,172.66,173.27,4156.0,157.0624,157.7626,157.0169,157.5716,4156.0
2019-05-07 14:10:00,173.34,173.35,172.88,173.0,3249.0,157.6353,157.6444,157.217,157.3261,3249.0
2019-05-07 14:15:00,173.0,173.35,172.99,173.32,2950.0,157.3261,157.6444,157.317,157.6171,2950.0
2019-05-07 14:20:00,173.32,173.51,172.99,173.02,4375.0,157.6171,157.7899,157.317,157.3443,4375.0
2019-05-07 14:25:00,172.97,173.1,172.85,172.86,2861.0,157.2988,157.417,157.1897,157.1988,2861.0
2019-05-07 14:30:00,172.95,173.05,172.55,172.68,6800.0,157.2806,157.3716,156.9169,157.0351,6800.0
2019-05-07 14:35:00,172.67,172.72,172.53,172.66,4319.0,157.026,157.0715,156.8987,157.0169,4319.0
2019-05-07 14:40:00,172.94,173.06,172.85,172.86,2915.0,157.2715,157.3807,157.1897,157.1988,2915.0
2019-05-07 14:45:00,172.71,172.78,172.57,172.57,2300.0,157.0624,157.126,156.9351,156.9351,2300.0
2019-05-07 14:50:00,172.59,173.11,172.59,173.11,2937.0,156.9533,157.4261,156.9533,157.4261,2937.0
2019-05-07 14:55:00,173.2,173.49,173.2,173.28,7024.0,157.508,157.7717,157.508,157.5807,7024.0
2019-05-07 15:00:00,173.28,173.28,172.87,172.96,4152.0,157.5807,157.5807,157.2079,157.2897,4152.0
2019-05-07 15:05:00,172.92,173.09,172.61,172.98,5600.0,157.2534,157.408,156.9714,157.3079,5600.0
2019-05-07 15:10:00,172.96,173.3,172.9,173.23,8994.0,157.2897,157.5989,157.2352,157.5353,8994.0
2019-05-07 15:15:00,173.35,173.42,172.85,172.87,13808.0,157.6444,157.7081,157.1897,157.2079,13808.0
2019-05-07 15:20:00,172.9,173.04,172.55,172.65,8000.0,157.2352,157.3625,156.9169,157.0078,8000.0
2019-05-07 15:25:00,172.75,172.81,172.5,172.5,4824.0,157.0988,157.1533,156.8714,156.8714,4824.0
2019-05-07 15:30:00,172.47,172.56,172.11,172.3,12892.0,156.8441,156.926,156.5167,156.6895,12892.0
2019-05-07 15:35:00,172.33,172.35,171.93,172.1,10551.0,156.7168,156.735,156.3531,156.5076,10551.0
2019-05-07 15:40:00,172.16,172.92,172.16,172.92,10198.0,156.5622,157.2534,156.5622,157.2534,10198.0
2019-05-07 15:45:00,172.99,173.11,172.73,173.05,38114.0,157.317,157.4261,157.0806,157.3716,38114.0
2019-05-07 15:50:00,173.02,173.45,172.91,173.27,34614.0,157.3443,157.7353,157.2443,157.5716,34614.0
2019-05-07 15:55:00,173.3,173.67,173.07,173.43,69508.0,157.5989,157.9354,157.3898,157.7171,69508.0
2019-05-08 09:30:00,172.34,172.55,171.0,171.57,26581.0,156.7259,156.9169,155.5073,156.0257,26581.0
2019-05-08 09:35:00,171.57,172.1,171.36,172.06,6854.0,156.0257,156.5076,155.8347,156.4713,6854.0
2019-05-08 09:40:00,172.05,172.83,171.97,172.3,6100.0,156.4622,157.1715,156.3894,156.6895,6100.0
2019-05-08 09:45:00,172.43,172.69,172.35,172.35,8153.0,156.8078,157.0442,156.735,156.735,8153.0
2019-05-08 09:50:00,172.46,172.64,171.79,171.79,19511.0,156.835,156.9987,156.2257,156.2257,19511.0
2019-05-08 09:55:00,171.94,172.16,171.76,171.83,7119.0,156.3621,156.5622,156.1985,156.2621,7119.0
2019-05-08 10:00:00,171.96,172.11,171.49,172.11,16377.0,156.3803,156.5167,155.9529,156.5167,16377.0
2019-05-08 10:05:00,172.27,172.51,172.13,172.14,4000.0,156.6622,156.8805,156.5349,156.544,4000.0
2019-05-08 10:10:00,172.01,172.01,171.8,171.99,7161.0,156.4258,156.4258,156.2348,156.4076,7161.0
2019-05-08 10:15:00,172.08,172.28,171.96,172.28,6110.0,156.4895,156.6713,156.3803,156.6713,6110.0
2019-05-08 10:20:00,172.22,172.27,171.83,172.03,4453.0,156.6168,156.6622,156.2621,156.444,4453.0
2019-05-08 10:25:00,172.11,172.25,171.97,172.25,6300.0,156.5167,156.6441,156.3894,156.6441,6300.0
2019-05-08 10:30:00,172.25,172.3,171.69,171.82,10532.0,156.6441,156.6895,156.1348,156.253,10532.0
2019-05-08 10:35:00,171.81,172.13,171.81,172.0,10400.0,156.2439,156.5349,156.2439,156.4167,10400.0
2019-05-08 10:40:00,172.0,172.3,172.0,172.3,10747.0,156.4167,156.6895,156.4167,156.6895,10747.0
2019-05-08 10:45:00,172.31,172.5,171.83,171.94,15946.0,156.6986,156.8714,156.2621,156.3621,15946.0
2019-05-08 10:50:00,171.94,172.19,171.94,172.19,6800.0,156.3621,156.5895,156.3621,156.5895,6800.0
2019-05-08 10:55:00,172.14,172.56,171.79,172.56,8270.0,156.544,156.926,156.2257,156.926,8270.0
2019-05-08 11:00:00,172.6,173.2,172.15,172.56,13600.0,156.9623,157.508,156.5531,156.926,13600.0
2019-05-08 11:05:00,172.62,173.16,172.32,172.89,6693.0,156.9805,157.4716,156.7077,157.2261,6693.0
2019-05-08 11:10:00,172.9,173.0,172.67,172.84,2500.0,157.2352,157.3261,157.026,157.1806,2500.0
2019-05-08 11:15:00,172.86,173.05,172.67,172.67,4246.0,157.1988,157.3716,157.026,157.026,4246.0
2019-05-08 11:20:00,172.66,172.78,172.36,172.55,3314.0,157.0169,157.126,156.7441,156.9169,3314.0
2019-05-08 11:25:00,172.49,172.62,172.17,172.19,3277.0,156.8623,156.9805,156.5713,156.5895,3277.0
2019-05-08 11:30:00,172.11,172.38,171.67,171.94,6123.0,156.5167,156.7623,156.1166,156.3621,6123.0
2019-05-08 11:35:00,172.02,172.04,171.7,171.76,2392.0,156.4349,156.4531,156.1439,156.1985,2392.0
2019-05-08 11:40:00,171.8,171.88,171.73,171.84,1800.0,156.2348,156.3076,156.1712,156.2712,1800.0
2019-05-08 11:45:00,171.87,172.23,171.77,172.17,7353.0,156.2985,156.6259,156.2075,156.5713,7353.0
2019-05-08 11:50:00,172.15,172.45,172.07,172.35,5800.0,156.5531,156.8259,156.4804,156.735,5800.0
2019-05-08 11:55:00,172.34,172.65,172.25,172.25,3390.0,156.7259,157.0078,156.6441,156.6441,3390.0
2019-05-08 12:00:00,172.26,172.26,171.83,171.88,3406.0,156.6532,156.6532,156.2621,156.3076,3406.0
2019-05-08 12:05:00,171.9,171.94,171.61,171.82,2100.0,156.3258,156.3621,156.062,156.253,2100.0
2019-05-08 12:10:00,171.83,172.04,171.81,171.85,2203.0,156.2621,156.4531,156.2439,156.2803,2203.0
2019-05-08 12:15:00,171.85,172.02,171.85,171.92,2465.0,156.2803,156.4349,156.2803,156.344,2465.0
2019-05-08 12:20:00,171.95,172.26,171.89,172.23,4494.0,156.3712,156.6532,156.3167,156.6259,4494.0
2019-05-08 12:25:00,172.16,172.62,172.05,172.55,3994.0,156.5622,156.9805,156.4622,156.9169,3994.0
2019-05-08 12:30:00,172.49,172.49,172.24,172.28,7130.0,156.8623,156.8623,156.635,156.6713,7130.0
2019-05-08 12:35:00,172.3,172.3,172.17,172.24,2577.0,156.6895,156.6895,156.5713,156.635,2577.0
2019-05-08 12:40:00,172.24,172.28,172.05,172.22,5300.0,156.635,156.6713,156.4622,156.6168,5300.0
2019-05-08 12:45:00,172.27,172.5,172.24,172.4,2000.0,156.6622,156.8714,156.635,156.7805,2000.0
2019-05-08 12:50:00,172.47,172.58,172.4,172.4,3101.0,156.8441,156.9442,156.7805,156.7805,3101.0
2019-05-08 12:55:00,172.46,172.49,172.31,172.35,5200.0,156.835,156.8623,156.6986,156.735,5200.0
2019-05-08 13:00:00,172.36,172.43,172.13,172.43,2400.0,156.7441,156.8078,156.5349,156.8078,2400.0
2019-05-08 13:05:00,172.41,172.41,172.16,172.16,3041.0,156.7896,156.7896,156.5622,156.5622,3041.0
2019-05-08 13:10:00,172.06,172.07,171.91,171.92,3545.0,156.4713,156.4804,156.3349,156.344,3545.0
2019-05-08 13:15:00,171.95,172.0,171.88,171.93,17484.0,156.3712,156.4167,156.3076,156.3531,17484.0
2019-05-08 13:20:00,172.06,172.29,172.06,172.23,1100.0,156.4713,156.6804,156.4713,156.6259,1100.0
2019-05-08 13:25:00,172.19,172.29,172.19,172.27,1200.0,156.5895,156.6804,156.5895,156.6622,1200.0
2019-05-08 13:30:00,172.22,172.23,171.99,172.17,3400.0,156.6168,156.6259,156.4076,156.5713,3400.0
2019-05-08 13:35:00,172.15,172.15,171.87,172.12,2007.0,156.5531,156.5531,156.2985,156.5258,2007.0
2019-05-08 13:40:00,172.11,172.2,172.05,172.13,900.0,156.5167,156.5986,156.4622,156.5349,900.0
2019-05-08 13:45:00,172.14,172.15,172.03,172.15,3200.0,156.544,156.5531,156.444,156.5531,3200.0
2019-05-08 13:50:00,172.12,172.3,172.11,172.15,2393.0,156.5258,156.6895,156.5167,156.5531,2393.0
2019-05-08 13:55:00,172.06,172.31,172.05,172.24,2437.0,156.4713,156.6986,156.4622,156.635,2437.0
2019-05-08 14:00:00,172.26,172.35,172.11,172.14,20812.0,156.6532,156.735,156.5167,156.544,20812.0
2019-05-08 14:05:00,172.13,172.26,172.08,172.26,2500.0,156.5349,156.6532,156.4895,156.6532,2500.0
2019-05-08 14:10:00,172.25,172.25,172.04,172.04,2612.0,156.6441,156.6441,156.4531,156.4531,2612.0
2019-05-08 14:15:00,172.09,172.29,172.08,172.14,2710.0,156.4986,156.6804,156.4895,156.544,2710.0
2019-05-08 14:20:00,172.18,172.26,172.16,172.26,2600.0,156.5804,156.6532,156.5622,156.6532,2600.0
2019-05-08 14:25:00,172.28,172.44,172.26,172.42,1431.0,156.6713,156.8168,156.6532,156.7987,1431.0
2019-05-08 14:30:00,172.44,172.62,172.44,172.51,3100.0,156.8168,156.9805,156.8168,156.8805,3100.0
2019-05-08 14:35:00,172.5,172.58,172.42,172.43,3840.0,156.8714,156.9442,156.7987,156.8078,3840.0
2019-05-08 14:40:00,172.43,172.79,172.43,172.79,4121.0,156.8078,157.1351,156.8078,157.1351,4121.0
2019-05-08 14:45:00,172.8,172.8,172.49,172.59,3632.0,157.1442,157.1442,156.8623,156.9533,3632.0
2019-05-08 14:50:00,172.55,172.64,172.53,172.63,2700.0,156.9169,156.9987,156.8987,156.9896,2700.0
2019-05-08 14:55:00,172.6,172.73,172.53,172.53,5700.0,156.9623,157.0806,156.8987,156.8987,5700.0
2019-05-08 15:00:00,172.63,172.71,172.52,172.59,5337.0,156.9896,157.0624,156.8896,156.9533,5337.0
2019-05-08 15:05:00,172.49,172.69,172.45,172.56,4337.0,156.8623,157.0442,156.8259,156.926,4337.0
2019-05-08 15:10:00,172.58,172.65,172.57,172.63,4454.0,156.9442,157.0078,156.9351,156.9896,4454.0
2019-05-08 15:15:00,172.6,172.85,172.49,172.77,8048.0,156.9623,157.1897,156.8623,157.1169,8048.0
2019-05-08 15:20:00,172.75,172.88,172.74,172.82,5730.0,157.0988,157.217,157.0897,157.1624,5730.0
2019-05-08 15:25:00,172.78,172.9,172.74,172.83,13529.0,157.126,157.2352,157.0897,157.1715,13529.0
2019-05-08 15:30:00,172.86,172.95,172.78,172.92,14553.0,157.1988,157.2806,157.126,157.2534,14553.0
2019-05-08 15:35:00,172.9,173.05,172.9,172.98,15995.0,157.2352,157.3716,157.2352,157.3079,15995.0
2019-05-08 15:40:00,172.97,173.13,172.82,172.85,31321.0,157.2988,157.4443,157.1624,157.1897,31321.0
2019-05-08 15:45:00,172.81,172.87,172.66,172.77,30720.0,157.1533,157.2079,157.0169,157.1169,30720.0
2019-05-08 15:50:00,172.66,172.75,172.3,172.32,39000.0,157.0169,157.0988,156.6895,156.7077,39000.0
2019-05-08 15:55:00,172.28,172.28,171.83,172.02,42748.0,156.6713,156.6713,156.2621,156.4349,42748.0
2019-05-09 09:30:00,169.71,170.55,169.46,170.22,9219.0,155.1249,155.8927,154.8963,155.591,9219.0
2019-05-09 09:35:00,170.35,170.7,169.21,169.72,13083.0,155.7099,156.0298,154.6678,155.134,13083.0
2019-05-09 09:40:00,169.76,169.86,169.17,169.54,8090.0,155.1706,155.262,154.6313,154.9695,8090.0
2019-05-09 09:45:00,169.44,169.67,169.36,169.67,8000.0,154.8781,155.0883,154.8049,155.0883,8000.0
2019-05-09 09:50:00,169.48,169.61,169.13,169.2,8284.0,154.9146,155.0335,154.5947,154.6587,8284.0
2019-05-09 09:55:00,169.21,169.93,169.2,169.84,4597.0,154.6678,155.326,154.6587,155.2437,4597.0
2019-05-09 10:00:00,169.76,169.76,169.33,169.38,4162.0,155.1706,155.1706,154.7775,154.8232,4162.0
2019-05-09 10:05:00,169.49,169.6,169.32,169.38,5572.0,154.9238,155.0243,154.7684,154.8232,5572.0
2019-05-09 10:10:00,169.44,169.46,169.16,169.28,9306.0,154.8781,154.8963,154.6221,154.7318,9306.0
2019-05-09 10:15:00,169.28,169.39,169.25,169.33,5369.0,154.7318,154.8324,154.7044,154.7775,5369.0
2019-05-09 10:20:00,169.31,169.33,168.84,168.94,14260.0,154.7592,154.7775,154.3296,154.421,14260.0
2019-05-09 10:25:00,168.88,168.88,168.53,168.59,22050.0,154.3662,154.3662,154.0463,154.1011,22050.0
2019-05-09 10:30:00,168.57,168.8,168.02,168.7,17239.0,154.0828,154.2931,153.5801,154.2017,17239.0
2019-05-09 10:35:00,168.78,168.78,168.52,168.52,8100.0,154.2748,154.2748,154.0371,154.0371,8100.0
2019-05-09 10:40:00,168.42,169.12,168.42,168.78,4932.0,153.9457,154.5856,153.9457,154.2748,4932.0
2019-05-09 10:45:00,168.78,169.22,168.78,169.0,4241.0,154.2748,154.677,154.2748,154.4759,4241.0
2019-05-09 10:50:00,169.0,169.11,168.86,168.96,4928.0,154.4759,154.5764,154.3479,154.4393,4928.0
2019-05-09 10:55:00,168.94,168.94,168.41,168.51,3100.0,154.421,154.421,153.9366,154.028,3100.0
2019-05-09 11:00:00,168.43,168.78,168.35,168.64,3027.0,153.9549,154.2748,153.8817,154.1468,3027.0
2019-05-09 11:05:00,168.56,168.74,168.44,168.62,6200.0,154.0737,154.2382,153.964,154.1285,6200.0
2019-05-09 11:10:00,168.68,169.25,168.53,169.2,4901.0,154.1834,154.7044,154.0463,154.6587,4901.0
2019-05-09 11:15:00,169.09,169.25,168.99,168.99,2635.0,154.5581,154.7044,154.4667,154.4667,2635.0
2019-05-09 11:20:00,169.05,169.06,168.78,168.87,3880.0,154.5216,154.5307,154.2748,154.357,3880.0
2019-05-09 11:25:00,168.84,168.84,168.46,168.54,4904.0,154.3296,154.3296,153.9823,154.0554,4904.0
2019-05-09 11:30:00,168.66,168.91,168.66,168.81,3800.0,154.1651,154.3936,154.1651,154.3022,3800.0
2019-05-09 11:35:00,168.92,169.11,168.91,169.0,3262.0,154.4028,154.5764,154.3936,154.4759,3262.0
2019-05-09 11:40:00,169.06,169.08,168.76,169.04,2600.0,154.5307,154.549,154.2565,154.5124,2600.0
2019-05-09 11:45:00,169.21,169.47,169.21,169.47,1702.0,154.6678,154.9055,154.6678,154.9055,1702.0
2019-05-09 11:50:00,169.54,169.82,169.43,169.82,2113.0,154.9695,155.2254,154.8689,155.2254,2113.0
2019-05-09 11:55:00,169.78,169.87,169.66,169.82,3748.0,155.1888,155.2711,155.0792,155.2254,3748.0
2019-05-09 12:00:00,169.81,169.81,169.6,169.63,1821.0,155.2163,155.2163,155.0243,155.0517,1821.0
2019-05-09 12:05:00,169.69,169.9,169.55,169.9,2902.0,155.1066,155.2985,154.9786,155.2985,2902.0
2019-05-09 12:10:00,169.98,170.03,169.8,170.03,3400.0,155.3717,155.4174,155.2071,155.4174,3400.0
2019-05-09 12:15:00,169.99,170.32,169.97,170.16,8605.0,155.3808,155.6824,155.3625,155.5362,8605.0
2019-05-09 12:20:00,170.15,170.24,170.14,170.14,1305.0,155.527,155.6093,155.5179,155.5179,1305.0
2019-05-09 12:25:00,170.12,170.56,170.05,170.48,2800.0,155.4996,155.9018,155.4356,155.8287,2800.0
2019-05-09 12:30:00,170.64,170.99,170.64,170.8,1800.0,155.9749,156.2949,155.9749,156.1212,1800.0
2019-05-09 12:35:00,170.86,171.44,170.86,171.44,4875.0,156.176,156.7062,156.176,156.7062,4875.0
2019-05-09 12:40:00,171.33,171.75,171.04,171.04,5620.0,156.6056,156.9895,156.3406,156.3406,5620.0
2019-05-09 12:45:00,171.07,171.11,170.87,170.97,2542.0,156.368,156.4045,156.1852,156.2766,2542.0
2019-05-09 12:50:00,170.94,171.25,170.89,171.22,1835.0,156.2491,156.5325,156.2034,156.5051,1835.0
2019-05-09 12:55:00,171.22,171.3,171.08,171.08,3317.0,156.5051,156.5782,156.3771,156.3771,3317.0
2019-05-09 13:00:00,171.21,171.57,171.21,171.46,1662.0,156.4959,156.825,156.4959,156.7245,1662.0
2019-05-09 13:05:00,171.43,171.43,171.18,171.26,2568.0,156.697,156.697,156.4685,156.5416,2568.0
2019-05-09 13:10:00,171.45,171.57,171.27,171.52,2246.0,156.7153,156.825,156.5508,156.7793,2246.0
2019-05-09 13:15:00,171.59,171.62,171.22,171.22,2200.0,156.8433,156.8707,156.5051,156.5051,2200.0
2019-05-09 13:20:00,171.25,171.52,171.15,171.38,3180.0,156.5325,156.7793,156.4411,156.6513,3180.0
2019-05-09 13:25:00,171.28,171.49,171.28,171.42,1027.0,156.5599,156.7519,156.5599,156.6879,1027.0
2019-05-09 13:30:00,171.33,171.37,171.12,171.3,2432.0,156.6056,156.6422,156.4137,156.5782,2432.0
2019-05-09 13:35:00,171.32,171.51,171.26,171.51,1873.0,156.5965,156.7702,156.5416,156.7702,1873.0
2019-05-09 13:40:00,171.41,171.52,171.37,171.47,2412.0,156.6788,156.7793,156.6422,156.7336,2412.0
2019-05-09 13:45:00,171.47,172.0,171.46,172.0,12119.0,156.7336,157.2181,156.7245,157.2181,12119.0
2019-05-09 13:50:00,171.95,172.0,171.08,171.15,6821.0,157.1723,157.2181,156.3771,156.4411,6821.0
2019-05-09 13:55:00,171.14,171.37,170.99,171.31,8171.0,156.432,156.6422,156.2949,156.5874,8171.0
2019-05-09 14:00:00,171.36,171.44,171.13,171.24,5122.0,156.6331,156.7062,156.4228,156.5234,5122.0
2019-05-09 14:05:00,171.22,171.28,170.97,171.13,6680.0,156.5051,156.5599,156.2766,156.4228,6680.0
2019-05-09 14:10:00,171.14,171.37,171.13,171.22,3448.0,156.432,156.6422,156.4228,156.5051,3448.0
2019-05-09 14:15:00,171.42,171.55,171.36,171.51,2320.0,156.6879,156.8067,156.6331,156.7702,2320.0
2019-05-09 14:20:00,171.54,171.78,171.54,171.69,4226.0,156.7976,157.017,156.7976,156.9347,4226.0
2019-05-09 14:25:00,171.64,171.66,171.38,171.56,5653.0,156.889,156.9073,156.6513,156.8159,5653.0
2019-05-09 14:30:00,171.59,171.68,171.53,171.53,4127.0,156.8433,156.9256,156.7884,156.7884,4127.0
2019-05-09 14:35:00,171.63,171.85,171.63,171.68,3200.0,156.8799,157.0809,156.8799,156.9256,3200.0
2019-05-09 14:40:00,171.67,171.88,171.65,171.79,4116.0,156.9164,157.1084,156.8981,157.0261,4116.0
2019-05-09 14:45:00,171.73,171.77,171.57,171.59,4583.0,156.9713,157.0078,156.825,156.8433,4583.0
2019-05-09 14:50:00,171.6,171.79,171.56,171.64,3880.0,156.8524,157.0261,156.8159,156.889,3880.0
2019-05-09 14:55:00,171.69,171.69,171.13,171.13,5434.0,156.9347,156.9347,156.4228,156.4228,5434.0
2019-05-09 15:00:00,171.18,171.29,170.78,170.95,9297.0,156.4685,156.5691,156.1029,156.2583,9297.0
2019-05-09 15:05:00,170.98,171.13,170.63,170.67,8521.0,156.2857,156.4228,155.9658,156.0024,8521.0
2019-05-09 15:10:00,170.71,171.0,170.63,170.93,4564.0,156.0389,156.304,155.9658,156.24,4564.0
2019-05-09 15:15:00,170.99,171.18,170.83,171.17,4619.0,156.2949,156.4685,156.1486,156.4594,4619.0
2019-05-09 15:20:00,171.17,171.17,170.99,171.06,5005.0,156.4594,156.4594,156.2949,156.3588,5005.0
2019-05-09 15:25:00,171.07,171.54,171.07,171.54,5769.0,156.368,156.7976,156.368,156.7976,5769.0
2019-05-09 15:30:00,171.49,171.89,171.45,171.79,10974.0,156.7519,157.1175,156.7153,157.0261,10974.0
2019-05-09 15:35:00,171.72,171.79,171.46,171.79,10589.0,156.9621,157.0261,156.7245,157.0261,10589.0
2019-05-09 15:40:00,171.81,171.89,171.56,171.66,10910.0,157.0444,157.1175,156.8159,156.9073,10910.0
2019-05-09 15:45:00,171.65,171.75,171.1,171.13,14690.0,156.8981,156.9895,156.3954,156.4228,14690.0
2019-05-09 15:50:00,171.08,171.63,171.02,171.57,23152.0,156.3771,156.8799,156.3223,156.825,23152.0
2019-05-09 15:55:00,171.62,171.94,171.54,171.7,36447.0,156.8707,157.1632,156.7976,156.9438,36447.0
2019-05-10 09:30:00,170.5,171.11,170.5,170.75,5775.0,155.847,156.4045,155.847,156.0755,5775.0
2019-05-10 09:35:00,170.69,170.7,170.07,170.13,13839.0,156.0206,156.0298,155.4539,155.5088,13839.0
2019-05-10 09:40:00,170.31,170.54,170.17,170.33,3500.0,155.6733,155.8835,155.5453,155.6916,3500.0
2019-05-10 09:45:00,170.45,170.89,170.45,170.58,4954.0,155.8013,156.2034,155.8013,155.9201,4954.0
2019-05-10 09:50:00,170.59,170.75,170.42,170.52,3363.0,155.9292,156.0755,155.7738,155.8652,3363.0
2019-05-10 09:55:00,170.6,170.62,170.32,170.42,2305.0,155.9384,155.9567,155.6824,155.7738,2305.0
2019-05-10 10:00:00,170.12,170.19,169.78,169.78,3000.0,155.4996,155.5636,155.1888,155.1888,3000.0
2019-05-10 10:05:00,169.65,169.65,169.19,169.25,5222.0,155.07,155.07,154.6495,154.7044,5222.0
2019-05-10 10:10:00,169.16,169.25,168.72,168.8,7128.0,154.6221,154.7044,154.2199,154.2931,7128.0
2019-05-10 10:15:00,168.71,168.72,168.19,168.46,3965.0,154.2108,154.2199,153.7355,153.9823,3965.0
2019-05-10 10:20:00,168.48,168.77,168.48,168.65,10411.0,154.0006,154.2656,154.0006,154.156,10411.0
2019-05-10 10:25:00,168.69,168.97,168.69,168.91,6506.0,154.1925,154.4485,154.1925,154.3936,6506.0
2019-05-10 10:30:00,168.9,169.09,168.64,168.64,5009.0,154.3845,154.5581,154.1468,154.1468,5009.0
2019-05-10 10:35:00,168.64,168.66,168.35,168.5,8561.0,154.1468,154.1651,153.8817,154.0188,8561.0
2019-05-10 10:40:00,168.56,168.56,167.88,168.49,8941.0,154.0737,154.0737,153.4521,154.0097,8941.0
2019-05-10 10:45:00,168.53,168.65,168.47,168.63,4648.0,154.0463,154.156,153.9914,154.1377,4648.0
2019-05-10 10:50:00,168.64,169.16,168.56,169.16,6926.0,154.1468,154.6221,154.0737,154.6221,6926.0
2019-05-10 10:55:00,169.03,169.5,168.88,169.04,19281.0,154.5033,154.9329,154.3662,154.5124,19281.0
2019-05-10 11:00:00,169.02,169.14,168.63,169.09,50115.0,154.4942,154.6038,154.1377,154.5581,50115.0
2019-05-10 11:05:00,169.14,169.39,169.0,169.17,6940.0,154.6038,154.8324,154.4759,154.6313,6940.0
2019-05-10 11:10:00,169.22,169.23,168.88,169.08,12369.0,154.677,154.6861,154.3662,154.549,12369.0
2019-05-10 11:15:00,169.01,169.35,168.95,169.27,13894.0,154.485,154.7958,154.4302,154.7227,13894.0
2019-05-10 11:20:00,169.38,169.68,169.26,169.43,14845.0,154.8232,155.0974,154.7135,154.8689,14845.0
2019-05-10 11:25:00,169.4,169.51,169.25,169.26,6720.0,154.8415,154.942,154.7044,154.7135,6720.0
2019-05-10 11:30:00,169.29,169.59,169.01,169.1,37346.0,154.741,155.0152,154.485,154.5673,37346.0
2019-05-10 11:35:00,169.04,169.57,168.97,169.42,6859.0,154.5124,154.9969,154.4485,154.8598,6859.0
2019-05-10 11:40:00,169.41,169.55,169.14,169.37,11188.0,154.8506,154.9786,154.6038,154.8141,11188.0
2019-05-10 11:45:00,169.38,169.56,169.17,169.25,8493.0,154.8232,154.9877,154.6313,154.7044,8493.0
2019-05-10 11:50:00,169.24,169.7,169.23,169.7,4200.0,154.6953,155.1157,154.6861,155.1157,4200.0
2019-05-10 11:55:00,169.66,169.89,169.45,169.58,4019.0,155.0792,155.2894,154.8872,155.006,4019.0
2019-05-10 12:00:00,169.77,170.1,169.77,169.92,5305.0,155.1797,155.4813,155.1797,155.3168,5305.0
2019-05-10 12:05:00,169.98,170.21,169.91,170.0,11675.0,155.3717,155.5819,155.3077,155.3899,11675.0
2019-05-10 12:10:00,169.97,170.42,169.97,170.33,6747.0,155.3625,155.7738,155.3625,155.6916,6747.0
2019-05-10 12:15:00,170.38,170.95,170.37,170.94,7594.0,155.7373,156.2583,155.7281,156.2491,7594.0
2019-05-10 12:20:00,171.0,171.09,170.88,171.09,8600.0,156.304,156.3863,156.1943,156.3863,8600.0
2019-05-10 12:25:00,171.02,171.33,170.95,171.33,5418.0,156.3223,156.6056,156.2583,156.6056,5418.0
2019-05-10 12:30:00,171.25,171.67,171.24,171.48,4878.0,156.5325,156.9164,156.5234,156.7427,4878.0
2019-05-10 12:35:00,171.43,171.43,171.07,171.17,3789.0,156.697,156.697,156.368,156.4594,3789.0
2019-05-10 12:40:00,171.25,171.31,171.05,171.27,15139.0,156.5325,156.5874,156.3497,156.5508,15139.0
2019-05-10 12:45:00,171.25,171.25,170.96,171.01,11100.0,156.5325,156.5325,156.2674,156.3131,11100.0
2019-05-10 12:50:00,171.03,171.54,171.03,171.54,7348.0,156.3314,156.7976,156.3314,156.7976,7348.0
2019-05-10 12:55:00,171.58,171.68,171.44,171.68,5500.0,156.8341,156.9256,156.7062,156.9256,5500.0
2019-05-10 13:00:00,171.54,171.83,171.37,171.8,7421.0,156.7976,157.0627,156.6422,157.0352,7421.0
2019-05-10 13:05:00,171.75,171.77,171.45,171.57,6100.0,156.9895,157.0078,156.7153,156.825,6100.0
2019-05-10 13:10:00,171.63,171.94,171.5,171.94,5465.0,156.8799,157.1632,156.761,157.1632,5465.0
2019-05-10 13:15:00,171.82,172.01,171.55,171.86,5533.0,157.0535,157.2272,156.8067,157.0901,5533.0
2019-05-10 13:20:00,171.92,172.27,171.92,172.07,2282.0,157.1449,157.4648,157.1449,157.282,2282.0
2019-05-10 13:25:00,172.06,172.19,171.85,171.85,2200.0,157.2729,157.3917,157.0809,157.0809,2200.0
2019-05-10 13:30:00,171.87,172.09,171.78,172.09,2103.0,157.0992,157.3003,157.017,157.3003,2103.0
2019-05-10 13:35:00,172.02,172.12,171.93,171.93,2900.0,157.2363,157.3277,157.1541,157.1541,2900.0
2019-05-10 13:40:00,171.96,172.08,171.77,171.87,2387.0,157.1815,157.2912,157.0078,157.0992,2387.0
2019-05-10 13:45:00,171.9,172.27,171.9,172.17,4037.0,157.1266,157.4648,157.1266,157.3734,4037.0
2019-05-10 13:50:00,172.2,172.4,172.17,172.28,4300.0,157.4009,157.5837,157.3734,157.474,4300.0
2019-05-10 13:55:00,172.28,172.44,172.27,172.37,5800.0,157.474,157.6202,157.4648,157.5563,5800.0
2019-05-10 14:00:00,172.43,172.87,172.36,172.87,7300.0,157.6111,158.0133,157.5471,158.0133,7300.0
2019-05-10 14:05:00,172.78,172.88,172.7,172.77,9331.0,157.931,158.0224,157.8579,157.9219,9331.0
2019-05-10 14:10:00,172.73,172.73,172.41,172.58,5169.0,157.8853,157.8853,157.5928,157.7482,5169.0
2019-05-10 14:15:00,172.57,172.64,172.18,172.19,12970.0,157.7391,157.803,157.3826,157.3917,12970.0
2019-05-10 14:20:00,172.23,172.34,172.1,172.24,9180.0,157.4283,157.5288,157.3095,157.4374,9180.0
2019-05-10 14:25:00,172.19,172.45,172.02,172.43,5547.0,157.3917,157.6294,157.2363,157.6111,5547.0
2019-05-10 14:30:00,172.5,172.58,172.39,172.49,6521.0,157.6751,157.7482,157.5745,157.6659,6521.0
2019-05-10 14:35:00,172.41,172.63,172.4,172.54,3100.0,157.5928,157.7939,157.5837,157.7116,3100.0
2019-05-10 14:40:00,172.59,172.67,172.45,172.45,6329.0,157.7573,157.8305,157.6294,157.6294,6329.0
2019-05-10 14:45:00,172.45,172.61,172.45,172.54,4447.0,157.6294,157.7756,157.6294,157.7116,4447.0
2019-05-10 14:50:00,172.58,173.05,172.58,172.9,13500.0,157.7482,158.1778,157.7482,158.0407,13500.0
2019-05-10 14:55:00,172.97,172.97,172.62,172.72,3627.0,158.1047,158.1047,157.7848,157.8762,3627.0
2019-05-10 15:00:00,172.75,172.96,172.75,172.86,3000.0,157.9036,158.0955,157.9036,158.0041,3000.0
2019-05-10 15:05:00,172.96,172.98,172.7,172.71,5452.0,158.0955,158.1138,157.8579,157.867,5452.0
2019-05-10 15:10:00,172.7,172.87,172.62,172.82,4500.0,157.8579,158.0133,157.7848,157.9676,4500.0
2019-05-10 15:15:00,172.9,173.49,172.8,173.42,5100.0,158.0407,158.58,157.9493,158.516,5100.0
2019-05-10 15:20:00,173.39,173.66,173.34,173.53,5700.0,158.4886,158.7354,158.4429,158.6166,5700.0
2019-05-10 15:25:00,173.53,173.93,173.44,173.55,13181.0,158.6166,158.9822,158.5343,158.6348,13181.0
2019-05-10 15:30:00,173.55,173.59,172.88,172.92,8900.0,158.6348,158.6714,158.0224,158.059,8900.0
2019-05-10 15:35:00,172.94,173.12,172.73,173.09,24565.0,158.0773,158.2418,157.8853,158.2144,24565.0
2019-05-10 15:40:00,173.05,173.21,172.93,173.21,26936.0,158.1778,158.3241,158.0681,158.3241,26936.0
2019-05-10 15:45:00,173.19,173.33,172.85,172.88,17006.0,158.3058,158.4337,157.995,158.0224,17006.0
2019-05-10 15:50:00,172.86,173.23,172.86,172.99,41798.0,158.0041,158.3423,158.0041,158.123,41798.0
2019-05-10 15:55:00,172.97,173.71,172.97,173.62,62149.0,158.1047,158.7811,158.1047,158.6988,62149.0
2019-05-13 09:30:00,169.0,170.77,169.0,170.51,54939.0,154.4759,156.0938,154.4759,155.8561,54939.0
2019-05-13 09:35:00,170.46,170.46,169.8,170.34,31823.0,155.8104,155.8104,155.2071,155.7007,31823.0
2019-05-13 09:40:00,170.18,170.8,169.66,170.14,25611.0,155.5545,156.1212,155.0792,155.5179,25611.0
2019-05-13 09:45:00,170.13,170.28,169.83,169.99,15519.0,155.5088,155.6459,155.2345,155.3808,15519.0
2019-05-13 09:50:00,169.95,170.07,169.46,169.6,42497.0,155.3442,155.4539,154.8963,155.0243,42497.0
2019-05-13 09:55:00,169.57,169.8,169.16,169.45,23406.0,154.9969,155.2071,154.6221,154.8872,23406.0
2019-05-13 10:00:00,169.35,169.47,167.75,167.84,35330.0,154.7958,154.9055,153.3333,153.4156,35330.0
2019-05-13 10:05:00,167.84,168.01,167.25,167.32,24309.0,153.4156,153.571,152.8763,152.9403,24309.0
2019-05-13 10:10:00,167.4,167.47,166.72,166.81,15333.0,153.0134,153.0774,152.3918,152.4741,15333.0
2019-05-13 10:15:00,166.71,167.59,166.71,167.31,19556.0,152.3827,153.1871,152.3827,152.9311,19556.0
2019-05-13 10:20:00,167.34,167.43,167.0,167.26,17073.0,152.9585,153.0408,152.6478,152.8854,17073.0
2019-05-13 10:25:00,167.25,167.42,167.0,167.09,12620.0,152.8763,153.0317,152.6478,152.73,12620.0
2019-05-13 10:30:00,167.02,167.24,167.0,167.06,18532.0,152.666,152.8671,152.6478,152.7026,18532.0
2019-05-13 10:35:00,167.11,167.48,166.96,166.96,8570.0,152.7483,153.0865,152.6112,152.6112,8570.0
2019-05-13 10:40:00,167.01,167.19,166.73,167.01,64911.0,152.6569,152.8214,152.401,152.6569,64911.0
2019-05-13 10:45:00,166.94,167.11,166.03,166.09,17911.0,152.5929,152.7483,151.7611,151.816,17911.0
2019-05-13 10:50:00,166.01,166.07,165.36,165.66,15383.0,151.7428,151.7977,151.1487,151.4229,15383.0
2019-05-13 10:55:00,165.73,165.75,165.36,165.46,16827.0,151.4869,151.5052,151.1487,151.2401,16827.0
2019-05-13 11:00:00,165.48,165.65,164.68,164.71,28699.0,151.2584,151.4138,150.5271,150.5546,28699.0
2019-05-13 11:05:00,164.74,165.15,164.72,164.87,19713.0,150.582,150.9568,150.5637,150.7008,19713.0
2019-05-13 11:10:00,164.78,164.99,164.52,164.73,18112.0,150.6185,150.8105,150.3809,150.5728,18112.0
2019-05-13 11:15:00,164.55,164.72,164.15,164.31,19057.0,150.4083,150.5637,150.0427,150.1889,19057.0
2019-05-13 11:20:00,164.38,164.97,164.38,164.71,8842.0,150.2529,150.7922,150.2529,150.5546,8842.0
2019-05-13 11:25:00,164.9,165.26,164.77,164.87,32844.0,150.7282,151.0573,150.6094,150.7008,32844.0
2019-05-13 11:30:00,164.96,165.16,164.78,165.0,10478.0,150.7831,150.9659,150.6185,150.8196,10478.0
2019-05-13 11:35:00,165.0,165.07,164.67,164.72,10229.0,150.8196,150.8836,150.518,150.5637,10229.0
2019-05-13 11:40:00,164.78,164.81,164.01,164.21,8752.0,150.6185,150.646,149.9147,150.0975,8752.0
2019-05-13 11:45:00,164.29,164.5,164.12,164.18,8679.0,150.1707,150.3626,150.0153,150.0701,8679.0
2019-05-13 11:50:00,164.15,164.21,164.02,164.12,2600.0,150.0427,150.0975,149.9239,150.0153,2600.0
2019-05-13 11:55:00,164.02,164.63,164.01,164.45,15471.0,149.9239,150.4814,149.9147,150.3169,15471.0
2019-05-13 12:00:00,164.47,164.63,164.11,164.23,25013.0,150.3352,150.4814,150.0061,150.1158,25013.0
2019-05-13 12:05:00,164.25,164.31,163.68,163.83,8297.0,150.1341,150.1889,149.6131,149.7502,8297.0
2019-05-13 12:10:00,163.85,163.96,163.81,163.83,4159.0,149.7685,149.869,149.7319,149.7502,4159.0
2019-05-13 12:15:00,163.9,164.48,163.72,164.47,13488.0,149.8142,150.3443,149.6496,150.3352,13488.0
2019-05-13 12:20:00,164.47,164.95,164.46,164.94,11507.0,150.3352,150.7739,150.3261,150.7648,11507.0
2019-05-13 12:25:00,164.84,165.11,164.55,165.0,16079.0,150.6734,150.9202,150.4083,150.8196,16079.0
2019-05-13 12:30:00,165.01,165.25,164.97,165.11,18261.0,150.8288,151.0482,150.7922,150.9202,18261.0
2019-05-13 12:35:00,165.19,165.55,165.15,165.24,6441.0,150.9933,151.3224,150.9568,151.039,6441.0
2019-05-13 12:40:00,165.13,165.13,164.95,165.09,4842.0,150.9385,150.9385,150.7739,150.9019,4842.0
2019-05-13 12:45:00,165.13,165.57,165.13,165.44,7263.0,150.9385,151.3407,150.9385,151.2218,7263.0
2019-05-13 12:50:00,165.41,165.41,164.91,164.98,4873.0,151.1944,151.1944,150.7374,150.8014,4873.0
2019-05-13 12:55:00,164.94,164.94,164.71,164.74,7223.0,150.7648,150.7648,150.5546,150.582,7223.0
2019-05-13 13:00:00,164.7,164.74,164.52,164.64,3638.0,150.5454,150.582,150.3809,150.4906,3638.0
2019-05-13 13:05:00,164.64,165.2,164.64,165.2,12036.0,150.4906,151.0025,150.4906,151.0025,12036.0
2019-05-13 13:10:00,165.16,165.26,164.96,165.19,11263.0,150.9659,151.0573,150.7831,150.9933,11263.0
2019-05-13 13:15:00,165.27,165.34,165.0,165.05,4077.0,151.0664,151.1304,150.8196,150.8653,4077.0
2019-05-13 13:20:00,165.07,165.14,164.83,165.07,8686.0,150.8836,150.9476,150.6643,150.8836,8686.0
2019-05-13 13:25:00,165.1,165.2,164.94,165.03,8368.0,150.911,151.0025,150.7648,150.8471,8368.0
2019-05-13 13:30:00,165.06,165.56,165.04,165.56,8100.0,150.8745,151.3315,150.8562,151.3315,8100.0
2019-05-13 13:35:00,165.53,166.14,165.42,166.13,11775.0,151.3041,151.8617,151.2035,151.8525,11775.0
2019-05-13 13:40:00,166.13,166.18,165.67,165.67,6170.0,151.8525,151.8982,151.4321,151.4321,6170.0
2019-05-13 13:45:00,165.59,165.99,165.5,165.96,3110.0,151.3589,151.7246,151.2767,151.6971,3110.0
2019-05-13 13:50:00,165.96,166.12,165.81,166.09,8071.0,151.6971,151.8434,151.56,151.816,8071.0
2019-05-13 13:55:00,165.99,166.15,165.97,166.0,4533.0,151.7246,151.8708,151.7063,151.7337,4533.0
2019-05-13 14:00:00,166.0,166.35,165.89,166.35,8300.0,151.7337,152.0536,151.6332,152.0536,8300.0
2019-05-13 14:05:00,166.32,166.48,166.27,166.46,19839.0,152.0262,152.1724,151.9805,152.1542,19839.0
2019-05-13 14:10:00,166.35,166.4,165.66,165.96,24165.0,152.0536,152.0993,151.4229,151.6971,24165.0
2019-05-13 14:15:00,166.0,166.07,165.92,166.07,18894.0,151.7337,151.7977,151.6606,151.7977,18894.0
2019-05-13 14:20:00,166.04,166.46,166.0,166.35,15744.0,151.7703,152.1542,151.7337,152.0536,15744.0
2019-05-13 14:25:00,166.42,166.92,166.41,166.51,7120.0,152.1176,152.5746,152.1085,152.1999,7120.0
2019-05-13 14:30:00,166.61,166.79,166.29,166.38,30291.0,152.2913,152.4558,151.9988,152.081,30291.0
2019-05-13 14:35:00,166.37,166.83,166.25,166.83,18514.0,152.0719,152.4924,151.9622,152.4924,18514.0
2019-05-13 14:40:00,166.81,166.91,166.33,166.53,30439.0,152.4741,152.5655,152.0353,152.2182,30439.0
2019-05-13 14:45:00,166.45,166.81,166.44,166.76,10666.0,152.145,152.4741,152.1359,152.4284,10666.0
2019-05-13 14:50:00,166.8,167.06,166.75,167.05,8686.0,152.4649,152.7026,152.4192,152.6935,8686.0
2019-05-13 14:55:00,167.0,167.11,166.18,166.18,60868.0,152.6478,152.7483,151.8982,151.8982,60868.0
2019-05-13 15:00:00,166.18,166.7,166.12,166.35,47231.0,151.8982,152.3735,151.8434,152.0536,47231.0
2019-05-13 15:05:00,166.33,166.49,165.98,166.35,14517.0,152.0353,152.1816,151.7154,152.0536,14517.0
2019-05-13 15:10:00,166.4,166.43,165.99,165.99,15963.0,152.0993,152.1267,151.7246,151.7246,15963.0
2019-05-13 15:15:00,166.0,166.07,165.82,166.0,20201.0,151.7337,151.7977,151.5692,151.7337,20201.0
2019-05-13 15:20:00,166.03,166.03,165.36,165.36,23284.0,151.7611,151.7611,151.1487,151.1487,23284.0
2019-05-13 15:25:00,165.41,165.69,165.19,165.57,18444.0,151.1944,151.4503,150.9933,151.3407,18444.0
2019-05-13 15:30:00,165.6,165.75,165.4,165.71,33550.0,151.3681,151.5052,151.1853,151.4686,33550.0
2019-05-13 15:35:00,165.75,165.84,165.5,165.5,27002.0,151.5052,151.5875,151.2767,151.2767,27002.0
2019-05-13 15:40:00,165.52,165.85,165.48,165.67,31064.0,151.295,151.5966,151.2584,151.4321,31064.0
2019-05-13 15:45:00,165.71,165.88,165.62,165.82,24133.0,151.4686,151.624,151.3864,151.5692,24133.0
2019-05-13 15:50:00,165.78,166.03,165.74,166.01,62987.0,151.5326,151.7611,151.496,151.7428,62987.0
2019-05-13 15:55:00,166.02,166.17,165.81,165.83,94335.0,151.752,151.8891,151.56,151.5783,94335.0
2019-05-14 09:30:00,166.45,167.84,166.33,167.84,12092.0,152.145,153.4156,152.0353,153.4156,12092.0
2019-05-14 09:35:00,167.38,168.75,166.91,167.0,30513.0,152.9951,154.2474,152.5655,152.6478,30513.0
2019-05-14 09:40:00,167.01,167.61,166.84,167.49,24873.0,152.6569,153.2053,152.5015,153.0956,24873.0
2019-05-14 09:45:00,167.48,167.57,166.41,166.53,11758.0,153.0865,153.1688,152.1085,152.2182,11758.0
2019-05-14 09:50:00,166.46,167.14,166.46,166.99,9987.0,152.1542,152.7757,152.1542,152.6386,9987.0
2019-05-14 09:55:00,167.01,167.21,166.84,166.84,16038.0,152.6569,152.8397,152.5015,152.5015,16038.0
2019-05-14 10:00:00,166.97,167.36,166.97,167.11,9454.0,152.6203,152.9768,152.6203,152.7483,9454.0
2019-05-14 10:05:00,167.09,167.16,166.82,167.08,4133.0,152.73,152.794,152.4832,152.7209,4133.0
2019-05-14 10:10:00,167.09,167.09,166.71,166.84,15406.0,152.73,152.73,152.3827,152.5015,15406.0
2019-05-14 10:15:00,166.92,167.1,166.85,166.85,23887.0,152.5746,152.7392,152.5107,152.5107,23887.0
2019-05-14 10:20:00,166.83,167.12,166.83,167.02,6163.0,152.4924,152.7574,152.4924,152.666,6163.0
2019-05-14 10:25:00,167.03,167.19,167.03,167.06,4324.0,152.6752,152.8214,152.6752,152.7026,4324.0
2019-05-14 10:30:00,167.11,167.23,167.0,167.02,31349.0,152.7483,152.858,152.6478,152.666,31349.0
2019-05-14 10:35:00,166.99,167.11,166.9,167.08,3035.0,152.6386,152.7483,152.5564,152.7209,3035.0
2019-05-14 10:40:00,167.14,167.27,166.93,167.02,10889.0,152.7757,152.8946,152.5838,152.666,10889.0
2019-05-14 10:45:00,167.13,167.19,166.94,167.13,7907.0,152.7666,152.8214,152.5929,152.7666,7907.0
2019-05-14 10:50:00,167.0,167.08,166.93,166.99,14742.0,152.6478,152.7209,152.5838,152.6386,14742.0
2019-05-14 10:55:00,167.04,167.11,166.92,167.02,3470.0,152.6843,152.7483,152.5746,152.666,3470.0
2019-05-14 11:00:00,167.08,167.11,166.72,166.93,4857.0,152.7209,152.7483,152.3918,152.5838,4857.0
2019-05-14 11:05:00,166.99,167.27,166.97,167.08,2333.0,152.6386,152.8946,152.6203,152.7209,2333.0
2019-05-14 11:10:00,167.09,167.19,167.07,167.07,4513.0,152.73,152.8214,152.7117,152.7117,4513.0
2019-05-14 11:15:00,167.04,167.11,166.84,166.88,5491.0,152.6843,152.7483,152.5015,152.5381,5491.0
2019-05-14 11:20:00,166.87,167.21,166.68,167.09,3788.0,152.5289,152.8397,152.3553,152.73,3788.0
2019-05-14 11:25:00,167.16,167.22,166.92,167.0,16321.0,152.794,152.8489,152.5746,152.6478,16321.0
2019-05-14 11:30:00,167.07,167.19,167.03,167.19,3489.0,152.7117,152.8214,152.6752,152.8214,3489.0
2019-05-14 11:35:00,167.2,167.47,167.2,167.34,4911.0,152.8306,153.0774,152.8306,152.9585,4911.0
2019-05-14 11:40:00,167.24,167.37,167.13,167.22,6777.0,152.8671,152.986,152.7666,152.8489,6777.0
2019-05-14 11:45:00,167.28,167.55,167.27,167.55,2626.0,152.9037,153.1505,152.8946,153.1505,2626.0
2019-05-14 11:50:00,167.59,167.66,167.45,167.6,4199.0,153.1871,153.251,153.0591,153.1962,4199.0
2019-05-14 11:55:00,167.64,167.69,167.48,167.6,4087.0,153.2328,153.2785,153.0865,153.1962,4087.0
2019-05-14 12:00:00,167.5,167.6,167.46,167.57,10668.0,153.1048,153.1962,153.0682,153.1688,10668.0
2019-05-14 12:05:00,167.5,167.6,167.47,167.5,5133.0,153.1048,153.1962,153.0774,153.1048,5133.0
2019-05-14 12:10:00,167.52,167.73,167.52,167.56,5814.0,153.1231,153.315,153.1231,153.1596,5814.0
2019-05-14 12:15:00,167.5,167.57,167.29,167.36,8556.0,153.1048,153.1688,152.9128,152.9768,8556.0
2019-05-14 12:20:00,167.36,167.43,167.36,167.38,2678.0,152.9768,153.0408,152.9768,152.9951,2678.0
2019-05-14 12:25:00,167.42,167.55,167.41,167.43,2221.0,153.0317,153.1505,153.0225,153.0408,2221.0
2019-05-14 12:30:00,167.39,167.45,167.28,167.44,3167.0,153.0042,153.0591,152.9037,153.0499,3167.0
2019-05-14 12:35:00,167.46,167.64,167.46,167.61,5049.0,153.0682,153.2328,153.0682,153.2053,5049.0
2019-05-14 12:40:00,167.6,167.7,167.53,167.54,4923.0,153.1962,153.2876,153.1322,153.1414,4923.0
2019-05-14 12:45:00,167.53,167.69,167.47,167.69,5549.0,153.1322,153.2785,153.0774,153.2785,5549.0
2019-05-14 12:50:00,167.66,167.68,167.55,167.61,3441.0,153.251,153.2693,153.1505,153.2053,3441.0
2019-05-14 12:55:00,167.64,167.64,167.56,167.56,2176.0,153.2328,153.2328,153.1596,153.1596,2176.0
2019-05-14 13:00:00,167.57,167.81,167.56,167.81,3100.0,153.1688,153.3881,153.1596,153.3881,3100.0
2019-05-14 13:05:00,167.8,167.85,167.77,167.84,1500.0,153.379,153.4247,153.3516,153.4156,1500.0
2019-05-14 13:10:00,167.81,168.09,167.81,168.04,1228.0,153.3881,153.6441,153.3881,153.5984,1228.0
2019-05-14 13:15:00,168.08,168.08,167.86,167.86,4057.0,153.6349,153.6349,153.4338,153.4338,4057.0
2019-05-14 13:20:00,167.92,168.23,167.92,168.23,3345.0,153.4887,153.7721,153.4887,153.7721,3345.0
2019-05-14 13:25:00,168.13,168.13,168.0,168.05,4221.0,153.6806,153.6806,153.5618,153.6075,4221.0
2019-05-14 13:30:00,168.09,168.28,168.09,168.19,4839.0,153.6441,153.8178,153.6441,153.7355,4839.0
2019-05-14 13:35:00,168.13,168.23,168.13,168.17,1800.0,153.6806,153.7721,153.6806,153.7172,1800.0
2019-05-14 13:40:00,168.15,168.18,167.99,168.06,2842.0,153.6989,153.7263,153.5527,153.6167,2842.0
2019-05-14 13:45:00,168.09,168.16,168.05,168.12,2682.0,153.6441,153.7081,153.6075,153.6715,2682.0
2019-05-14 13:50:00,168.17,168.3,168.02,168.17,4721.0,153.7172,153.836,153.5801,153.7172,4721.0
2019-05-14 13:55:00,168.12,168.14,168.06,168.06,2258.0,153.6715,153.6898,153.6167,153.6167,2258.0
2019-05-14 14:00:00,168.16,168.19,167.98,168.02,5077.0,153.7081,153.7355,153.5435,153.5801,5077.0
2019-05-14 14:05:00,168.05,168.08,167.97,168.04,7874.0,153.6075,153.6349,153.5344,153.5984,7874.0
2019-05-14 14:10:00,168.09,168.13,167.97,168.11,8941.0,153.6441,153.6806,153.5344,153.6624,8941.0
2019-05-14 14:15:00,168.15,168.34,168.1,168.24,4872.0,153.6989,153.8726,153.6532,153.7812,4872.0
2019-05-14 14:20:00,168.24,168.35,168.19,168.3,5100.0,153.7812,153.8817,153.7355,153.836,5100.0
2019-05-14 14:25:00,168.25,168.47,168.24,168.36,3100.0,153.7903,153.9914,153.7812,153.8909,3100.0
2019-05-14 14:30:00,168.33,168.33,168.08,168.21,3950.0,153.8635,153.8635,153.6349,153.7538,3950.0
2019-05-14 14:35:00,168.21,168.27,168.15,168.16,2600.0,153.7538,153.8086,153.6989,153.7081,2600.0
2019-05-14 14:40:00,168.22,168.27,168.1,168.11,11432.0,153.7629,153.8086,153.6532,153.6624,11432.0
2019-05-14 14:45:00,168.1,168.1,167.53,167.75,25951.0,153.6532,153.6532,153.1322,153.3333,25951.0
2019-05-14 14:50:00,167.81,167.84,167.46,167.5,16363.0,153.3881,153.4156,153.0682,153.1048,16363.0
2019-05-14 14:55:00,167.55,167.85,167.55,167.78,3990.0,153.1505,153.4247,153.1505,153.3607,3990.0
2019-05-14 15:00:00,167.77,167.87,167.67,167.79,6180.0,153.3516,153.443,153.2602,153.3699,6180.0
2019-05-14 15:05:00,167.78,167.97,167.68,167.95,9993.0,153.3607,153.5344,153.2693,153.5161,9993.0
2019-05-14 15:10:00,167.93,167.93,167.73,167.87,16191.0,153.4978,153.4978,153.315,153.443,16191.0
2019-05-14 15:15:00,167.9,167.94,167.77,167.94,9352.0,153.4704,153.507,153.3516,153.507,9352.0
2019-05-14 15:20:00,167.97,168.12,167.92,167.93,9916.0,153.5344,153.6715,153.4887,153.4978,9916.0
2019-05-14 15:25:00,167.94,168.11,167.93,168.0,3534.0,153.507,153.6624,153.4978,153.5618,3534.0
2019-05-14 15:30:00,167.99,167.99,167.39,167.46,9309.0,153.5527,153.5527,153.0042,153.0682,9309.0
2019-05-14 15:35:00,167.46,167.56,167.4,167.48,5524.0,153.0682,153.1596,153.0134,153.0865,5524.0
2019-05-14 15:40:00,167.58,167.69,167.38,167.44,9417.0,153.1779,153.2785,152.9951,153.0499,9417.0
2019-05-14 15:45:00,167.38,167.43,167.24,167.27,33203.0,152.9951,153.0408,152.8671,152.8946,33203.0
2019-05-14 15:50:00,167.25,167.32,166.97,167.14,33473.0,152.8763,152.9403,152.6203,152.7757,33473.0
2019-05-14 15:55:00,167.18,167.27,166.83,166.92,38923.0,152.8123,152.8946,152.4924,152.5746,38923.0
2019-05-15 09:30:00,166.4,166.63,165.72,166.63,38090.0,152.0993,152.3096,151.4778,152.3096,38090.0
2019-05-15 09:35:00,166.54,166.63,166.25,166.25,9605.0,152.2273,152.3096,151.9622,151.9622,9605.0
2019-05-15 09:40:00,166.44,166.86,166.39,166.5,31607.0,152.1359,152.5198,152.0902,152.1907,31607.0
2019-05-15 09:45:00,166.42,166.81,166.35,166.47,19605.0,152.1176,152.4741,152.0536,152.1633,19605.0
2019-05-15 09:50:00,166.59,166.72,166.47,166.69,13935.0,152.273,152.3918,152.1633,152.3644,13935.0
2019-05-15 09:55:00,166.79,166.9,166.39,166.55,5607.0,152.4558,152.5564,152.0902,152.2364,5607.0
2019-05-15 10:00:00,166.79,166.95,166.44,166.49,18606.0,152.4558,152.6021,152.1359,152.1816,18606.0
2019-05-15 10:05:00,166.54,166.59,166.41,166.53,18250.0,152.2273,152.273,152.1085,152.2182,18250.0
2019-05-15 10:10:00,166.57,167.23,166.3,167.23,9908.0,152.2547,152.858,152.0079,152.858,9908.0
2019-05-15 10:15:00,167.23,167.39,167.02,167.31,4235.0,152.858,153.0042,152.666,152.9311,4235.0
2019-05-15 10:20:00,167.29,167.35,166.96,167.12,9095.0,152.9128,152.9677,152.6112,152.7574,9095.0
2019-05-15 10:25:00,167.2,167.89,167.18,167.65,8829.0,152.8306,153.4613,152.8123,153.2419,8829.0
2019-05-15 10:30:00,167.88,167.89,167.45,167.55,7803.0,153.4521,153.4613,153.0591,153.1505,7803.0
2019-05-15 10:35:00,167.69,167.86,167.6,167.8,7465.0,153.2785,153.4338,153.1962,153.379,7465.0
2019-05-15 10:40:00,167.87,168.17,167.85,168.14,8995.0,153.443,153.7172,153.4247,153.6898,8995.0
2019-05-15 10:45:00,168.11,168.41,168.03,168.32,9541.0,153.6624,153.9366,153.5892,153.8543,9541.0
2019-05-15 10:50:00,168.41,168.61,168.4,168.53,3243.0,153.9366,154.1194,153.9274,154.0463,3243.0
2019-05-15 10:55:00,168.55,168.56,168.21,168.31,5700.0,154.0646,154.0737,153.7538,153.8452,5700.0
2019-05-15 11:00:00,168.36,168.56,168.33,168.33,31167.0,153.8909,154.0737,153.8635,153.8635,31167.0
2019-05-15 11:05:00,168.28,168.29,167.96,168.23,9454.0,153.8178,153.8269,153.5253,153.7721,9454.0
2019-05-15 11:10:00,168.22,168.45,168.18,168.3,7855.0,153.7629,153.9731,153.7263,153.836,7855.0
2019-05-15 11:15:00,168.36,168.65,168.29,168.65,19969.0,153.8909,154.156,153.8269,154.156,19969.0
2019-05-15 11:20:00,168.68,168.68,168.41,168.52,4259.0,154.1834,154.1834,153.9366,154.0371,4259.0
2019-05-15 11:25:00,168.52,169.15,168.52,169.13,7894.0,154.0371,154.613,154.0371,154.5947,7894.0
2019-05-15 11:30:00,169.11,169.23,168.91,169.12,8565.0,154.5764,154.6861,154.3936,154.5856,8565.0
2019-05-15 11:35:00,169.05,169.05,168.81,168.92,4725.0,154.5216,154.5216,154.3022,154.4028,4725.0
2019-05-15 11:40:00,168.97,169.29,168.96,169.29,6185.0,154.4485,154.741,154.4393,154.741,6185.0
2019-05-15 11:45:00,169.36,169.38,169.02,169.03,26114.0,154.8049,154.8232,154.4942,154.5033,26114.0
2019-05-15 11:50:00,169.08,169.44,168.95,169.39,7142.0,154.549,154.8781,154.4302,154.8324,7142.0
2019-05-15 11:55:00,169.44,169.6,169.4,169.59,2900.0,154.8781,155.0243,154.8415,155.0152,2900.0
2019-05-15 12:00:00,169.65,169.76,169.58,169.65,9185.0,155.07,155.1706,155.006,155.07,9185.0
2019-05-15 12:05:00,169.81,169.81,169.52,169.72,4594.0,155.2163,155.2163,154.9512,155.134,4594.0
2019-05-15 12:10:00,169.68,169.89,169.56,169.75,9795.0,155.0974,155.2894,154.9877,155.1614,9795.0
2019-05-15 12:15:00,169.73,169.77,169.6,169.7,25313.0,155.1431,155.1797,155.0243,155.1157,25313.0
2019-05-15 12:20:00,169.67,169.79,169.13,169.19,8015.0,155.0883,155.198,154.5947,154.6495,8015.0
2019-05-15 12:25:00,169.18,169.18,168.7,168.78,8753.0,154.6404,154.6404,154.2017,154.2748,8753.0
2019-05-15 12:30:00,168.78,169.05,168.76,169.05,5642.0,154.2748,154.5216,154.2565,154.5216,5642.0
2019-05-15 12:35:00,169.0,169.11,168.9,169.01,6338.0,154.4759,154.5764,154.3845,154.485,6338.0
2019-05-15 12:40:00,169.07,169.17,169.0,169.17,4977.0,154.5399,154.6313,154.4759,154.6313,4977.0
2019-05-15 12:45:00,169.2,169.25,169.13,169.23,1976.0,154.6587,154.7044,154.5947,154.6861,1976.0
2019-05-15 12:50:00,169.2,169.27,169.14,169.18,6528.0,154.6587,154.7227,154.6038,154.6404,6528.0
2019-05-15 12:55:00,169.18,169.34,169.11,169.34,8629.0,154.6404,154.7867,154.5764,154.7867,8629.0
2019-05-15 13:00:00,169.31,169.31,169.1,169.18,7981.0,154.7592,154.7592,154.5673,154.6404,7981.0
2019-05-15 13:05:00,169.22,169.33,169.15,169.31,1916.0,154.677,154.7775,154.613,154.7592,1916.0
2019-05-15 13:10:00,169.18,169.31,169.18,169.26,2300.0,154.6404,154.7592,154.6404,154.7135,2300.0
2019-05-15 13:15:00,169.22,169.32,169.15,169.25,7893.0,154.677,154.7684,154.613,154.7044,7893.0
2019-05-15 13:20:00,169.22,169.39,169.15,169.25,33237.0,154.677,154.8324,154.613,154.7044,33237.0
2019-05-15 13:25:00,169.25,169.29,169.15,169.23,16844.0,154.7044,154.741,154.613,154.6861,16844.0
2019-05-15 13:30:00,169.24,169.39,169.22,169.28,4470.0,154.6953,154.8324,154.677,154.7318,4470.0
2019-05-15 13:35:00,169.4,169.4,169.23,169.36,4800.0,154.8415,154.8415,154.6861,154.8049,4800.0
2019-05-15 13:40:00,169.36,169.4,169.24,169.25,2012.0,154.8049,154.8415,154.6953,154.7044,2012.0
2019-05-15 13:45:00,169.25,169.43,169.24,169.37,2359.0,154.7044,154.8689,154.6953,154.8141,2359.0
2019-05-15 13:50:00,169.37,169.38,169.19,169.34,1981.0,154.8141,154.8232,154.6495,154.7867,1981.0
2019-05-15 13:55:00,169.39,169.47,169.39,169.44,1005.0,154.8324,154.9055,154.8324,154.8781,1005.0
2019-05-15 14:00:00,169.52,169.67,169.52,169.65,3001.0,154.9512,155.0883,154.9512,155.07,3001.0
2019-05-15 14:05:00,169.72,170.06,169.72,170.02,9936.0,155.134,155.4448,155.134,155.4082,9936.0
2019-05-15 14:10:00,170.08,170.12,169.97,170.06,3744.0,155.4631,155.4996,155.3625,155.4448,3744.0
2019-05-15 14:15:00,170.0,170.04,169.98,170.01,10680.0,155.3899,155.4265,155.3717,155.3991,10680.0
2019-05-15 14:20:00,170.03,170.12,170.0,170.06,8148.0,155.4174,155.4996,155.3899,155.4448,8148.0
2019-05-15 14:25:00,170.06,170.16,170.01,170.16,5827.0,155.4448,155.5362,155.3991,155.5362,5827.0
2019-05-15 14:30:00,170.12,170.16,170.04,170.16,5144.0,155.4996,155.5362,155.4265,155.5362,5144.0
2019-05-15 14:35:00,170.16,170.2,170.07,170.18,3146.0,155.5362,155.5727,155.4539,155.5545,3146.0
2019-05-15 14:40:00,170.19,170.21,170.03,170.09,4816.0,155.5636,155.5819,155.4174,155.4722,4816.0
2019-05-15 14:45:00,170.13,170.3,170.13,170.28,7721.0,155.5088,155.6642,155.5088,155.6459,7721.0
2019-05-15 14:50:00,170.26,170.42,170.25,170.28,67673.0,155.6276,155.7738,155.6184,155.6459,67673.0
2019-05-15 14:55:00,170.3,170.34,170.05,170.05,25806.0,155.6642,155.7007,155.4356,155.4356,25806.0
2019-05-15 15:00:00,170.07,170.21,169.62,169.62,29760.0,155.4539,155.5819,155.0426,155.0426,29760.0
2019-05-15 15:05:00,169.58,169.67,169.52,169.64,8900.0,155.006,155.0883,154.9512,155.0609,8900.0
2019-05-15 15:10:00,169.69,169.9,169.68,169.79,9343.0,155.1066,155.2985,155.0974,155.198,9343.0
2019-05-15 15:15:00,169.78,169.89,169.69,169.87,10138.0,155.1888,155.2894,155.1066,155.2711,10138.0
2019-05-15 15:20:00,169.89,170.01,169.89,169.99,9155.0,155.2894,155.3991,155.2894,155.3808,9155.0
2019-05-15 15:25:00,169.99,170.15,169.94,170.04,15462.0,155.3808,155.527,155.3351,155.4265,15462.0
2019-05-15 15:30:00,170.09,170.09,169.69,169.75,17500.0,155.4722,155.4722,155.1066,155.1614,17500.0
2019-05-15 15:35:00,169.76,169.91,169.56,169.62,17503.0,155.1706,155.3077,154.9877,155.0426,17503.0
2019-05-15 15:40:00,169.6,169.66,169.46,169.46,20702.0,155.0243,155.0792,154.8963,154.8963,20702.0
2019-05-15 15:45:00,169.38,169.42,169.11,169.16,23902.0,154.8232,154.8598,154.5764,154.6221,23902.0
2019-05-15 15:50:00,169.15,169.56,169.15,169.45,31075.0,154.613,154.9877,154.613,154.8872,31075.0
2019-05-15 15:55:00,169.45,169.48,169.09,169.15,69424.0,154.8872,154.9146,154.5581,154.613,69424.0
2019-05-16 09:30:00,169.61,170.01,169.61,169.88,6639.0,155.0335,155.3991,155.0335,155.2802,6639.0
2019-05-16 09:35:00,169.68,169.77,169.33,169.77,3947.0,155.0974,155.1797,154.7775,155.1797,3947.0
2019-05-16 09:40:00,169.68,170.15,169.63,170.15,1862.0,155.0974,155.527,155.0517,155.527,1862.0
2019-05-16 09:45:00,169.94,170.13,169.65,169.9,7964.0,155.3351,155.5088,155.07,155.2985,7964.0
2019-05-16 09:50:00,169.89,170.05,169.84,170.03,2500.0,155.2894,155.4356,155.2437,155.4174,2500.0
2019-05-16 09:55:00,170.09,170.44,169.97,170.34,2600.0,155.4722,155.7921,155.3625,155.7007,2600.0
2019-05-16 10:00:00,170.35,170.47,170.27,170.28,5404.0,155.7099,155.8195,155.6367,155.6459,5404.0
2019-05-16 10:05:00,170.35,170.35,170.03,170.06,6000.0,155.7099,155.7099,155.4174,155.4448,6000.0
2019-05-16 10:10:00,170.11,170.11,169.81,169.83,2400.0,155.4905,155.4905,155.2163,155.2345,2400.0
2019-05-16 10:15:00,169.88,170.28,169.87,170.28,1847.0,155.2802,155.6459,155.2711,155.6459,1847.0
2019-05-16 10:20:00,170.28,170.33,170.06,170.13,2670.0,155.6459,155.6916,155.4448,155.5088,2670.0
2019-05-16 10:25:00,170.19,170.62,170.19,170.52,3100.0,155.5636,155.9567,155.5636,155.8652,3100.0
2019-05-16 10:30:00,170.61,170.61,170.14,170.22,3100.0,155.9475,155.9475,155.5179,155.591,3100.0
2019-05-16 10:35:00,170.14,170.24,169.88,170.11,6141.0,155.5179,155.6093,155.2802,155.4905,6141.0
2019-05-16 10:40:00,170.04,170.26,170.01,170.19,1200.0,155.4265,155.6276,155.3991,155.5636,1200.0
2019-05-16 10:45:00,170.03,170.19,169.96,170.12,2275.0,155.4174,155.5636,155.3534,155.4996,2275.0
2019-05-16 10:50:00,170.19,170.41,170.12,170.32,1282.0,155.5636,155.7647,155.4996,155.6824,1282.0
2019-05-16 10:55:00,170.41,170.47,170.3,170.47,1300.0,155.7647,155.8195,155.6642,155.8195,1300.0
2019-05-16 11:00:00,170.47,170.49,170.24,170.24,2570.0,155.8195,155.8378,155.6093,155.6093,2570.0
2019-05-16 11:05:00,170.08,170.12,169.88,169.92,1600.0,155.4631,155.4996,155.2802,155.3168,1600.0
2019-05-16 11:10:00,169.93,170.06,169.89,169.93,2073.0,155.326,155.4448,155.2894,155.326,2073.0
2019-05-16 11:15:00,169.95,170.19,169.85,170.19,1600.0,155.3442,155.5636,155.2528,155.5636,1600.0
2019-05-16 11:20:00,170.14,170.35,170.09,170.12,2100.0,155.5179,155.7099,155.4722,155.4996,2100.0
2019-05-16 11:25:00,170.18,170.41,170.18,170.3,2837.0,155.5545,155.7647,155.5545,155.6642,2837.0
2019-05-16 11:30:00,170.27,170.37,170.26,170.37,800.0,155.6367,155.7281,155.6276,155.7281,800.0
2019-05-16 11:35:00,170.42,170.53,170.37,170.43,1893.0,155.7738,155.8744,155.7281,155.783,1893.0
2019-05-16 11:40:00,170.45,170.84,170.45,170.84,4301.0,155.8013,156.1577,155.8013,156.1577,4301.0
2019-05-16 11:45:00,170.85,170.94,170.67,170.68,8645.0,156.1669,156.2491,156.0024,156.0115,8645.0
2019-05-16 11:50:00,170.62,170.81,170.6,170.63,2683.0,155.9567,156.1303,155.9384,155.9658,2683.0
2019-05-16 11:55:00,170.66,170.85,170.66,170.77,9831.0,155.9932,156.1669,155.9932,156.0938,9831.0
2019-05-16 12:00:00,170.86,171.08,170.7,170.81,9214.0,156.176,156.3771,156.0298,156.1303,9214.0
2019-05-16 12:05:00,170.85,171.07,170.84,171.07,7100.0,156.1669,156.368,156.1577,156.368,7100.0
2019-05-16 12:10:00,171.09,171.26,171.09,171.22,4433.0,156.3863,156.5416,156.3863,156.5051,4433.0
2019-05-16 12:15:00,171.22,171.32,171.1,171.27,2751.0,156.5051,156.5965,156.3954,156.5508,2751.0
2019-05-16 12:20:00,171.21,171.35,171.19,171.28,7707.0,156.4959,156.6239,156.4777,156.5599,7707.0
2019-05-16 12:25:00,171.16,171.16,171.1,171.16,1294.0,156.4502,156.4502,156.3954,156.4502,1294.0
2019-05-16 12:30:00,171.18,171.2,171.07,171.08,6370.0,156.4685,156.4868,156.368,156.3771,6370.0
2019-05-16 12:35:00,171.08,171.08,170.86,170.86,7499.0,156.3771,156.3771,156.176,156.176,7499.0
2019-05-16 12:40:00,170.93,170.95,170.83,170.86,1100.0,156.24,156.2583,156.1486,156.176,1100.0
2019-05-16 12:45:00,170.9,171.0,170.89,170.97,2283.0,156.2126,156.304,156.2034,156.2766,2283.0
2019-05-16 12:50:00,170.91,170.91,170.67,170.75,6733.0,156.2217,156.2217,156.0024,156.0755,6733.0
2019-05-16 12:55:00,170.77,170.95,170.77,170.82,2930.0,156.0938,156.2583,156.0938,156.1395,2930.0
2019-05-16 13:00:00,170.9,171.0,170.55,170.72,19728.0,156.2126,156.304,155.8927,156.0481,19728.0
2019-05-16 13:05:00,170.68,170.9,170.62,170.89,1600.0,156.0115,156.2126,155.9567,156.2034,1600.0
2019-05-16 13:10:00,170.85,171.04,170.85,170.87,2000.0,156.1669,156.3406,156.1669,156.1852,2000.0
2019-05-16 13:15:00,170.89,171.07,170.89,171.07,700.0,156.2034,156.368,156.2034,156.368,700.0
2019-05-16 13:20:00,171.08,171.11,171.01,171.02,2177.0,156.3771,156.4045,156.3131,156.3223,2177.0
2019-05-16 13:25:00,171.03,171.05,170.85,170.85,4936.0,156.3314,156.3497,156.1669,156.1669,4936.0
2019-05-16 13:30:00,170.84,170.88,170.69,170.69,1900.0,156.1577,156.1943,156.0206,156.0206,1900.0
2019-05-16 13:35:00,170.7,170.79,170.7,170.76,3420.0,156.0298,156.112,156.0298,156.0846,3420.0
2019-05-16 13:40:00,170.76,170.88,170.66,170.77,1549.0,156.0846,156.1943,155.9932,156.0938,1549.0
2019-05-16 13:45:00,170.75,170.93,170.71,170.82,1503.0,156.0755,156.24,156.0389,156.1395,1503.0
2019-05-16 13:50:00,170.71,170.82,170.6,170.71,3252.0,156.0389,156.1395,155.9384,156.0389,3252.0
2019-05-16 13:55:00,170.68,171.0,170.61,170.66,16810.0,156.0115,156.304,155.9475,155.9932,16810.0
2019-05-16 14:00:00,170.64,170.68,170.53,170.65,4062.0,155.9749,156.0115,155.8744,155.9841,4062.0
2019-05-16 14:05:00,170.66,170.71,170.49,170.5,11210.0,155.9932,156.0389,155.8378,155.847,11210.0
2019-05-16 14:10:00,170.5,170.6,170.45,170.53,2500.0,155.847,155.9384,155.8013,155.8744,2500.0
2019-05-16 14:15:00,170.49,170.65,170.49,170.65,2241.0,155.8378,155.9841,155.8378,155.9841,2241.0
2019-05-16 14:20:00,170.62,170.65,170.48,170.63,3729.0,155.9567,155.9841,155.8287,155.9658,3729.0
2019-05-16 14:25:00,170.63,170.73,170.57,170.66,5600.0,155.9658,156.0572,155.9109,155.9932,5600.0
2019-05-16 14:30:00,170.66,170.69,170.52,170.61,4715.0,155.9932,156.0206,155.8652,155.9475,4715.0
2019-05-16 14:35:00,170.59,170.69,170.59,170.69,3934.0,155.9292,156.0206,155.9292,156.0206,3934.0
2019-05-16 14:40:00,170.7,170.7,170.42,170.51,8922.0,156.0298,156.0298,155.7738,155.8561,8922.0
2019-05-16 14:45:00,170.54,170.62,170.52,170.57,3397.0,155.8835,155.9567,155.8652,155.9109,3397.0
2019-05-16 14:50:00,170.49,170.54,170.1,170.15,4900.0,155.8378,155.8835,155.4813,155.527,4900.0
2019-05-16 14:55:00,170.07,170.19,169.9,170.16,9399.0,155.4539,155.5636,155.2985,155.5362,9399.0
2019-05-16 15:00:00,170.14,170.23,169.98,170.12,9415.0,155.5179,155.6002,155.3717,155.4996,9415.0
2019-05-16 15:05:00,170.17,170.19,169.75,170.01,7519.0,155.5453,155.5636,155.1614,155.3991,7519.0
2019-05-16 15:10:00,169.97,170.06,169.7,169.8,6209.0,155.3625,155.4448,155.1157,155.2071,6209.0
2019-05-16 15:15:00,169.8,169.8,169.59,169.59,9399.0,155.2071,155.2071,155.0152,155.0152,9399.0
2019-05-16 15:20:00,169.56,170.01,169.55,169.97,17032.0,154.9877,155.3991,154.9786,155.3625,17032.0
2019-05-16 15:25:00,169.96,170.08,169.8,170.06,6407.0,155.3534,155.4631,155.2071,155.4448,6407.0
2019-05-16 15:30:00,170.08,170.08,169.83,170.02,5912.0,155.4631,155.4631,155.2345,155.4082,5912.0
2019-05-16 15:35:00,170.05,170.11,169.87,170.0,8000.0,155.4356,155.4905,155.2711,155.3899,8000.0
2019-05-16 15:40:00,170.08,170.08,169.41,169.42,18276.0,155.4631,155.4631,154.8506,154.8598,18276.0
2019-05-16 15:45:00,169.41,169.74,169.35,169.66,15603.0,154.8506,155.1523,154.7958,155.0792,15603.0
2019-05-16 15:50:00,169.65,169.65,169.37,169.57,9750.0,155.07,155.07,154.8141,154.9969,9750.0
2019-05-16 15:55:00,169.56,169.65,169.31,169.51,53932.0,154.9877,155.07,154.7592,154.942,53932.0
2019-05-17 09:30:00,167.33,167.42,166.7,167.02,30187.0,152.9494,153.0317,152.3735,152.666,30187.0
2019-05-17 09:35:00,167.13,167.14,166.52,166.76,14672.0,152.7666,152.7757,152.209,152.4284,14672.0
2019-05-17 09:40:00,166.86,167.28,166.86,167.0,5526.0,152.5198,152.9037,152.5198,152.6478,5526.0
2019-05-17 09:45:00,166.99,167.18,166.8,166.86,9975.0,152.6386,152.8123,152.4649,152.5198,9975.0
2019-05-17 09:50:00,166.66,166.67,165.75,165.97,9939.0,152.337,152.3461,151.5052,151.7063,9939.0
2019-05-17 09:55:00,165.94,166.1,165.7,166.1,2700.0,151.6789,151.8251,151.4595,151.8251,2700.0
2019-05-17 10:00:00,165.95,166.4,165.95,166.19,12344.0,151.688,152.0993,151.688,151.9074,12344.0
2019-05-17 10:05:00,166.14,166.17,165.94,166.01,4847.0,151.8617,151.8891,151.6789,151.7428,4847.0
2019-05-17 10:10:00,166.03,166.16,165.8,165.8,7039.0,151.7611,151.88,151.5509,151.5509,7039.0
2019-05-17 10:15:00,165.86,166.34,165.84,166.34,6200.0,151.6057,152.0445,151.5875,152.0445,6200.0
2019-05-17 10:20:00,166.39,166.56,166.29,166.53,5487.0,152.0902,152.2456,151.9988,152.2182,5487.0
2019-05-17 10:25:00,166.49,166.78,166.49,166.62,5416.0,152.1816,152.4467,152.1816,152.3004,5416.0
2019-05-17 10:30:00,166.61,166.78,166.61,166.7,3852.0,152.2913,152.4467,152.2913,152.3735,3852.0
2019-05-17 10:35:00,166.64,166.71,166.3,166.48,10043.0,152.3187,152.3827,152.0079,152.1724,10043.0
2019-05-17 10:40:00,166.49,166.69,166.48,166.48,2366.0,152.1816,152.3644,152.1724,152.1724,2366.0
2019-05-17 10:45:00,166.53,166.7,166.45,166.61,2819.0,152.2182,152.3735,152.145,152.2913,2819.0
2019-05-17 10:50:00,166.76,167.25,166.76,167.21,3133.0,152.4284,152.8763,152.4284,152.8397,3133.0
2019-05-17 10:55:00,167.16,167.68,167.13,167.4,13158.0,152.794,153.2693,152.7666,153.0134,13158.0
2019-05-17 11:00:00,167.42,167.62,167.34,167.62,6250.0,153.0317,153.2145,152.9585,153.2145,6250.0
2019-05-17 11:05:00,167.58,167.85,167.58,167.65,2990.0,153.1779,153.4247,153.1779,153.2419,2990.0
2019-05-17 11:10:00,167.69,167.77,167.48,167.58,9092.0,153.2785,153.3516,153.0865,153.1779,9092.0
2019-05-17 11:15:00,167.63,167.67,167.27,167.27,3800.0,153.2236,153.2602,152.8946,152.8946,3800.0
2019-05-17 11:20:00,167.34,167.34,167.06,167.26,2418.0,152.9585,152.9585,152.7026,152.8854,2418.0
2019-05-17 11:25:00,167.35,167.35,167.11,167.19,2600.0,152.9677,152.9677,152.7483,152.8214,2600.0
2019-05-17 11:30:00,167.22,167.22,166.86,166.91,4807.0,152.8489,152.8489,152.5198,152.5655,4807.0
2019-05-17 11:35:00,166.87,166.97,166.69,166.86,3557.0,152.5289,152.6203,152.3644,152.5198,3557.0
2019-05-17 11:40:00,166.75,166.76,166.46,166.68,30934.0,152.4192,152.4284,152.1542,152.3553,30934.0
2019-05-17 11:45:00,166.72,166.87,166.58,166.77,10245.0,152.3918,152.5289,152.2639,152.4375,10245.0
2019-05-17 11:50:00,166.7,166.84,166.56,166.84,20351.0,152.3735,152.5015,152.2456,152.5015,20351.0
2019-05-17 11:55:00,166.84,166.9,166.63,166.9,19942.0,152.5015,152.5564,152.3096,152.5564,19942.0
2019-05-17 12:00:00,166.85,167.03,166.61,166.73,14845.0,152.5107,152.6752,152.2913,152.401,14845.0
2019-05-17 12:05:00,166.71,166.71,166.24,166.43,7853.0,152.3827,152.3827,151.9531,152.1267,7853.0
2019-05-17 12:10:00,166.37,166.49,166.2,166.23,1900.0,152.0719,152.1816,151.9165,151.9439,1900.0
2019-05-17 12:15:00,166.27,166.44,166.27,166.44,1316.0,151.9805,152.1359,151.9805,152.1359,1316.0
2019-05-17 12:20:00,166.41,166.45,166.17,166.17,3130.0,152.1085,152.145,151.8891,151.8891,3130.0
2019-05-17 12:25:00,166.17,166.25,166.1,166.18,3426.0,151.8891,151.9622,151.8251,151.8982,3426.0
2019-05-17 12:30:00,166.16,166.19,165.95,166.0,8681.0,151.88,151.9074,151.688,151.7337,8681.0
2019-05-17 12:35:00,166.06,166.16,165.92,166.09,3702.0,151.7885,151.88,151.6606,151.816,3702.0
2019-05-17 12:40:00,166.01,166.31,165.98,166.31,1500.0,151.7428,152.0171,151.7154,152.0171,1500.0
2019-05-17 12:45:00,166.23,166.33,166.19,166.33,2081.0,151.9439,152.0353,151.9074,152.0353,2081.0
2019-05-17 12:50:00,166.26,166.39,166.17,166.39,4846.0,151.9714,152.0902,151.8891,152.0902,4846.0
2019-05-17 12:55:00,166.42,166.42,166.21,166.21,4023.0,152.1176,152.1176,151.9257,151.9257,4023.0
2019-05-17 13:00:00,166.21,166.51,166.17,166.48,3700.0,151.9257,152.1999,151.8891,152.1724,3700.0
2019-05-17 13:05:00,166.48,166.63,166.48,166.63,2709.0,152.1724,152.3096,152.1724,152.3096,2709.0
2019-05-17 13:10:00,166.62,166.68,166.52,166.54,2800.0,152.3004,152.3553,152.209,152.2273,2800.0
2019-05-17 13:15:00,166.67,166.84,166.67,166.79,1690.0,152.3461,152.5015,152.3461,152.4558,1690.0
2019-05-17 13:20:00,166.81,166.86,166.69,166.8,6200.0,152.4741,152.5198,152.3644,152.4649,6200.0
2019-05-17 13:25:00,166.67,166.67,166.44,166.45,2703.0,152.3461,152.3461,152.1359,152.145,2703.0
2019-05-17 13:30:00,166.45,166.65,166.3,166.65,3626.0,152.145,152.3278,152.0079,152.3278,3626.0
2019-05-17 13:35:00,166.63,166.63,166.41,166.45,9525.0,152.3096,152.3096,152.1085,152.145,9525.0
2019-05-17 13:40:00,166.49,166.52,166.18,166.36,3330.0,152.1816,152.209,151.8982,152.0628,3330.0
2019-05-17 13:45:00,166.3,166.43,166.16,166.25,4414.0,152.0079,152.1267,151.88,151.9622,4414.0
2019-05-17 13:50:00,166.2,166.24,166.12,166.17,1858.0,151.9165,151.9531,151.8434,151.8891,1858.0
2019-05-17 13:55:00,166.13,166.22,166.12,166.2,3400.0,151.8525,151.9348,151.8434,151.9165,3400.0
2019-05-17 14:00:00,166.19,166.35,166.17,166.27,5707.0,151.9074,152.0536,151.8891,151.9805,5707.0
2019-05-17 14:05:00,166.19,166.19,166.06,166.15,900.0,151.9074,151.9074,151.7885,151.8708,900.0
2019-05-17 14:10:00,166.11,166.13,165.95,166.1,2000.0,151.8342,151.8525,151.688,151.8251,2000.0
2019-05-17 14:15:00,166.08,166.12,165.98,166.0,2226.0,151.8068,151.8434,151.7154,151.7337,2226.0
2019-05-17 14:20:00,165.97,165.97,165.84,165.89,8534.0,151.7063,151.7063,151.5875,151.6332,8534.0
2019-05-17 14:25:00,165.86,165.94,165.85,165.92,4807.0,151.6057,151.6789,151.5966,151.6606,4807.0
2019-05-17 14:30:00,165.94,165.97,165.74,165.8,5621.0,151.6789,151.7063,151.496,151.5509,5621.0
2019-05-17 14:35:00,165.77,165.84,165.65,165.77,9232.0,151.5235,151.5875,151.4138,151.5235,9232.0
2019-05-17 14:40:00,165.76,165.84,165.57,165.68,3736.0,151.5143,151.5875,151.3407,151.4412,3736.0
2019-05-17 14:45:00,165.66,165.66,165.55,165.55,5105.0,151.4229,151.4229,151.3224,151.3224,5105.0
2019-05-17 14:50:00,165.5,165.59,165.32,165.37,10541.0,151.2767,151.3589,151.1121,151.1578,10541.0
2019-05-17 14:55:00,165.4,165.73,165.38,165.68,8356.0,151.1853,151.4869,151.167,151.4412,8356.0
2019-05-17 15:00:00,165.68,165.68,164.91,164.91,16339.0,151.4412,151.4412,150.7374,150.7374,16339.0
2019-05-17 15:05:00,164.84,164.84,164.46,164.46,16377.0,150.6734,150.6734,150.3261,150.3261,16377.0
2019-05-17 15:10:00,164.46,164.54,164.25,164.51,10301.0,150.3261,150.3992,150.1341,150.3718,10301.0
2019-05-17 15:15:00,164.43,164.43,164.05,164.35,12771.0,150.2986,150.2986,149.9513,150.2255,12771.0
2019-05-17 15:20:00,164.32,164.54,164.3,164.49,4948.0,150.1981,150.3992,150.1798,150.3535,4948.0
2019-05-17 15:25:00,164.49,164.74,164.36,164.74,8095.0,150.3535,150.582,150.2346,150.582,8095.0
2019-05-17 15:30:00,164.7,164.7,164.36,164.43,9564.0,150.5454,150.5454,150.2346,150.2986,9564.0
2019-05-17 15:35:00,164.46,164.55,164.24,164.26,34159.0,150.3261,150.4083,150.125,150.1432,34159.0
2019-05-17 15:40:00,164.23,164.31,163.9,164.15,18911.0,150.1158,150.1889,149.8142,150.0427,18911.0
2019-05-17 15:45:00,164.18,164.2,163.83,164.03,19886.0,150.0701,150.0884,149.7502,149.933,19886.0
2019-05-17 15:50:00,164.0,164.31,163.85,164.07,42281.0,149.9056,150.1889,149.7685,149.9696,42281.0
2019-05-17 15:55:00,164.13,164.47,163.89,163.91,64096.0,150.0244,150.3352,149.805,149.8233,64096.0
2019-05-20 09:30:00,162.76,163.39,162.4,162.62,10543.0,148.7722,149.348,148.4431,148.6442,10543.0
2019-05-20 09:35:00,162.62,162.77,162.12,162.23,10097.0,148.6442,148.7813,148.1872,148.2877,10097.0
2019-05-20 09:40:00,162.12,162.6,162.0,162.6,21905.0,148.1872,148.6259,148.0775,148.6259,21905.0
2019-05-20 09:45:00,162.47,163.1,162.37,162.77,7500.0,148.5071,149.0829,148.4157,148.7813,7500.0
2019-05-20 09:50:00,162.78,162.81,162.29,162.68,6400.0,148.7904,148.8179,148.3425,148.699,6400.0
2019-05-20 09:55:00,162.84,163.21,162.78,162.91,3608.0,148.8453,149.1835,148.7904,148.9093,3608.0
2019-05-20 10:00:00,162.89,162.89,162.54,162.57,5900.0,148.891,148.891,148.5711,148.5985,5900.0
2019-05-20 10:05:00,162.67,163.09,162.66,163.02,8727.0,148.6899,149.0738,148.6807,149.0098,8727.0
2019-05-20 10:10:00,162.98,163.24,162.8,162.87,4381.0,148.9732,149.2109,148.8087,148.8727,4381.0
2019-05-20 10:15:00,162.98,163.2,162.84,163.03,1600.0,148.9732,149.1743,148.8453,149.0189,1600.0
2019-05-20 10:20:00,162.96,163.43,162.96,163.16,4617.0,148.955,149.3846,148.955,149.1378,4617.0
2019-05-20 10:25:00,163.16,163.46,163.16,163.26,3227.0,149.1378,149.412,149.1378,149.2292,3227.0
2019-05-20 10:30:00,163.26,163.57,163.19,163.38,3200.0,149.2292,149.5125,149.1652,149.3389,3200.0
2019-05-20 10:35:00,163.66,163.74,163.47,163.6,7600.0,149.5948,149.6679,149.4211,149.54,7600.0
2019-05-20 10:40:00,163.55,163.95,163.55,163.78,4972.0,149.4943,149.8599,149.4943,149.7045,4972.0
2019-05-20 10:45:00,163.68,163.69,163.47,163.47,8192.0,149.6131,149.6222,149.4211,149.4211,8192.0
2019-05-20 10:50:00,163.42,163.52,163.3,163.33,6565.0,149.3754,149.4668,149.2657,149.2932,6565.0
2019-05-20 10:55:00,163.35,163.81,163.35,163.73,2216.0,149.3114,149.7319,149.3114,149.6588,2216.0
2019-05-20 11:00:00,163.73,163.73,163.1,163.2,4471.0,149.6588,149.6588,149.0829,149.1743,4471.0
2019-05-20 11:05:00,163.16,163.23,163.08,163.08,2400.0,149.1378,149.2018,149.0647,149.0647,2400.0
2019-05-20 11:10:00,163.16,163.49,163.13,163.38,3087.0,149.1378,149.4394,149.1104,149.3389,3087.0
2019-05-20 11:15:00,163.38,163.39,163.18,163.25,7187.0,149.3389,149.348,149.1561,149.22,7187.0
2019-05-20 11:20:00,163.11,163.26,163.06,163.26,2944.0,149.0921,149.2292,149.0464,149.2292,2944.0
2019-05-20 11:25:00,163.31,163.68,163.24,163.67,10521.0,149.2749,149.6131,149.2109,149.6039,10521.0
2019-05-20 11:30:00,163.68,163.92,163.68,163.84,3813.0,149.6131,149.8325,149.6131,149.7593,3813.0
2019-05-20 11:35:00,163.79,163.79,163.37,163.45,3588.0,149.7136,149.7136,149.3297,149.4029,3588.0
2019-05-20 11:40:00,163.41,163.51,163.34,163.42,5312.0,149.3663,149.4577,149.3023,149.3754,5312.0
2019-05-20 11:45:00,163.38,163.6,163.38,163.53,11158.0,149.3389,149.54,149.3389,149.476,11158.0
2019-05-20 11:50:00,163.53,163.7,163.45,163.61,3500.0,149.476,149.6314,149.4029,149.5491,3500.0
2019-05-20 11:55:00,163.51,163.62,163.38,163.6,2400.0,149.4577,149.5582,149.3389,149.54,2400.0
2019-05-20 12:00:00,163.6,163.73,163.52,163.73,1400.0,149.54,149.6588,149.4668,149.6588,1400.0
2019-05-20 12:05:00,163.77,163.83,163.64,163.68,5682.0,149.6954,149.7502,149.5765,149.6131,5682.0
2019-05-20 12:10:00,163.73,163.82,163.73,163.78,1452.0,149.6588,149.7411,149.6588,149.7045,1452.0
2019-05-20 12:15:00,163.75,163.92,163.75,163.87,4351.0,149.6771,149.8325,149.6771,149.7868,4351.0
2019-05-20 12:20:00,163.82,163.91,163.68,163.77,1593.0,149.7411,149.8233,149.6131,149.6954,1593.0
2019-05-20 12:25:00,163.79,163.79,163.47,163.5,1800.0,149.7136,149.7136,149.4211,149.4486,1800.0
2019-05-20 12:30:00,163.43,163.48,163.26,163.35,4030.0,149.3846,149.4303,149.2292,149.3114,4030.0
2019-05-20 12:35:00,163.46,163.61,163.44,163.51,2254.0,149.412,149.5491,149.3937,149.4577,2254.0
2019-05-20 12:40:00,163.44,163.49,163.31,163.41,2263.0,149.3937,149.4394,149.2749,149.3663,2263.0
2019-05-20 12:45:00,163.47,163.54,163.41,163.5,1036.0,149.4211,149.4851,149.3663,149.4486,1036.0
2019-05-20 12:50:00,163.55,163.75,163.51,163.53,2350.0,149.4943,149.6771,149.4577,149.476,2350.0
2019-05-20 12:55:00,163.55,163.6,163.43,163.43,5468.0,149.4943,149.54,149.3846,149.3846,5468.0
2019-05-20 13:00:00,163.39,163.44,163.2,163.22,2854.0,149.348,149.3937,149.1743,149.1926,2854.0
2019-05-20 13:05:00,163.25,163.45,163.25,163.34,2100.0,149.22,149.4029,149.22,149.3023,2100.0
2019-05-20 13:10:00,163.39,163.51,163.39,163.4,1700.0,149.348,149.4577,149.348,149.3571,1700.0
2019-05-20 13:15:00,163.47,163.59,163.44,163.55,1125.0,149.4211,149.5308,149.3937,149.4943,1125.0
2019-05-20 13:20:00,163.62,163.65,163.5,163.5,1600.0,149.5582,149.5857,149.4486,149.4486,1600.0
2019-05-20 13:25:00,163.48,163.72,163.46,163.72,1571.0,149.4303,149.6496,149.412,149.6496,1571.0
2019-05-20 13:30:00,163.64,163.7,163.6,163.67,1400.0,149.5765,149.6314,149.54,149.6039,1400.0
2019-05-20 13:35:00,163.74,163.79,163.65,163.71,1000.0,149.6679,149.7136,149.5857,149.6405,1000.0
2019-05-20 13:40:00,163.72,163.91,163.67,163.78,11554.0,149.6496,149.8233,149.6039,149.7045,11554.0
2019-05-20 13:45:00,163.8,163.99,163.74,163.92,3216.0,149.7228,149.8964,149.6679,149.8325,3216.0
2019-05-20 13:50:00,164.0,164.0,163.7,163.7,9425.0,149.9056,149.9056,149.6314,149.6314,9425.0
2019-05-20 13:55:00,163.64,163.84,163.58,163.79,4580.0,149.5765,149.7593,149.5217,149.7136,4580.0
2019-05-20 14:00:00,163.82,163.83,163.57,163.58,1000.0,149.7411,149.7502,149.5125,149.5217,1000.0
2019-05-20 14:05:00,163.58,163.67,163.56,163.56,1200.0,149.5217,149.6039,149.5034,149.5034,1200.0
2019-05-20 14:10:00,163.6,163.8,163.47,163.48,7949.0,149.54,149.7228,149.4211,149.4303,7949.0
2019-05-20 14:15:00,163.41,163.41,163.18,163.2,6603.0,149.3663,149.3663,149.1561,149.1743,6603.0
2019-05-20 14:20:00,163.24,163.28,163.16,163.2,1700.0,149.2109,149.2475,149.1378,149.1743,1700.0
2019-05-20 14:25:00,163.13,163.17,163.11,163.11,714.0,149.1104,149.1469,149.0921,149.0921,714.0
2019-05-20 14:30:00,163.19,163.2,163.04,163.07,2300.0,149.1652,149.1743,149.0281,149.0555,2300.0
2019-05-20 14:35:00,163.0,163.0,162.66,162.66,2804.0,148.9915,148.9915,148.6807,148.6807,2804.0
2019-05-20 14:40:00,162.7,163.0,162.65,162.84,2760.0,148.7173,148.9915,148.6716,148.8453,2760.0
2019-05-20 14:45:00,162.92,162.92,162.65,162.65,2029.0,148.9184,148.9184,148.6716,148.6716,2029.0
2019-05-20 14:50:00,162.72,162.91,162.64,162.91,2329.0,148.7356,148.9093,148.6625,148.9093,2329.0
2019-05-20 14:55:00,162.93,162.98,162.89,162.92,2400.0,148.9275,148.9732,148.891,148.9184,2400.0
2019-05-20 15:00:00,162.89,162.95,162.82,162.85,2853.0,148.891,148.9458,148.827,148.8544,2853.0
2019-05-20 15:05:00,162.81,162.87,162.68,162.71,5223.0,148.8179,148.8727,148.699,148.7264,5223.0
2019-05-20 15:10:00,162.71,162.73,162.41,162.56,7142.0,148.7264,148.7447,148.4522,148.5893,7142.0
2019-05-20 15:15:00,162.57,162.7,162.5,162.66,5207.0,148.5985,148.7173,148.5345,148.6807,5207.0
2019-05-20 15:20:00,162.61,162.75,162.59,162.63,6907.0,148.635,148.763,148.6168,148.6533,6907.0
2019-05-20 15:25:00,162.6,162.87,162.58,162.87,6660.0,148.6259,148.8727,148.6076,148.8727,6660.0
2019-05-20 15:30:00,162.85,162.87,162.71,162.85,6164.0,148.8544,148.8727,148.7264,148.8544,6164.0
2019-05-20 15:35:00,162.82,163.17,162.77,163.1,9257.0,148.827,149.1469,148.7813,149.0829,9257.0
2019-05-20 15:40:00,163.09,163.12,162.98,163.04,24011.0,149.0738,149.1012,148.9732,149.0281,24011.0
2019-05-20 15:45:00,163.03,163.1,162.94,162.95,13835.0,149.0189,149.0829,148.9367,148.9458,13835.0
2019-05-20 15:50:00,162.96,163.14,162.88,163.12,24360.0,148.955,149.1195,148.8818,149.1012,24360.0
2019-05-20 15:55:00,163.1,163.37,163.05,163.07,64902.0,149.0829,149.3297,149.0372,149.0555,64902.0
2019-05-21 09:30:00,164.68,165.43,164.58,165.36,5965.0,150.5271,151.2127,150.4357,151.1487,5965.0
2019-05-21 09:35:00,165.38,165.41,164.78,165.06,3701.0,151.167,151.1944,150.6185,150.8745,3701.0
2019-05-21 09:40:00,165.16,165.48,164.89,164.93,3750.0,150.9659,151.2584,150.7191,150.7557,3750.0
2019-05-21 09:45:00,165.03,165.45,164.99,165.18,8588.0,150.8471,151.231,150.8105,150.9842,8588.0
2019-05-21 09:50:00,165.17,165.3,165.04,165.26,9263.0,150.975,151.0939,150.8562,151.0573,9263.0
2019-05-21 09:55:00,165.21,165.3,165.09,165.3,2410.0,151.0116,151.0939,150.9019,151.0939,2410.0
2019-05-21 10:00:00,165.37,165.56,165.37,165.46,8024.0,151.1578,151.3315,151.1578,151.2401,8024.0
2019-05-21 10:05:00,165.49,165.76,165.47,165.76,12295.0,151.2675,151.5143,151.2493,151.5143,12295.0
2019-05-21 10:10:00,165.83,165.85,165.57,165.85,4540.0,151.5783,151.5966,151.3407,151.5966,4540.0
2019-05-21 10:15:00,165.9,166.29,165.9,166.29,3344.0,151.6423,151.9988,151.6423,151.9988,3344.0
2019-05-21 10:20:00,166.31,166.5,166.22,166.37,5517.0,152.0171,152.1907,151.9348,152.0719,5517.0
2019-05-21 10:25:00,166.4,166.4,166.09,166.21,4730.0,152.0993,152.0993,151.816,151.9257,4730.0
2019-05-21 10:30:00,166.34,166.49,166.2,166.39,3700.0,152.0445,152.1816,151.9165,152.0902,3700.0
2019-05-21 10:35:00,166.51,166.67,166.47,166.55,5150.0,152.1999,152.3461,152.1633,152.2364,5150.0
2019-05-21 10:40:00,166.62,166.64,166.46,166.57,7803.0,152.3004,152.3187,152.1542,152.2547,7803.0
2019-05-21 10:45:00,166.65,166.71,166.58,166.66,3517.0,152.3278,152.3827,152.2639,152.337,3517.0
2019-05-21 10:50:00,166.62,166.89,166.62,166.83,5715.0,152.3004,152.5472,152.3004,152.4924,5715.0
2019-05-21 10:55:00,166.78,166.86,166.55,166.56,7578.0,152.4467,152.5198,152.2364,152.2456,7578.0
2019-05-21 11:00:00,166.57,166.69,166.26,166.26,8645.0,152.2547,152.3644,151.9714,151.9714,8645.0
2019-05-21 11:05:00,166.28,166.73,166.27,166.67,3600.0,151.9896,152.401,151.9805,152.3461,3600.0
2019-05-21 11:10:00,166.79,166.95,166.74,166.91,4995.0,152.4558,152.6021,152.4101,152.5655,4995.0
2019-05-21 11:15:00,166.9,166.9,166.74,166.74,4136.0,152.5564,152.5564,152.4101,152.4101,4136.0
2019-05-21 11:20:00,166.65,166.69,166.46,166.58,10041.0,152.3278,152.3644,152.1542,152.2639,10041.0
2019-05-21 11:25:00,166.6,166.6,166.17,166.2,7100.0,152.2821,152.2821,151.8891,151.9165,7100.0
2019-05-21 11:30:00,166.22,166.28,166.08,166.21,6536.0,151.9348,151.9896,151.8068,151.9257,6536.0
2019-05-21 11:35:00,166.15,166.2,166.02,166.14,4827.0,151.8708,151.9165,151.752,151.8617,4827.0
2019-05-21 11:40:00,166.15,166.15,165.85,165.85,6351.0,151.8708,151.8708,151.5966,151.5966,6351.0
2019-05-21 11:45:00,165.8,165.93,165.67,165.67,7409.0,151.5509,151.6697,151.4321,151.4321,7409.0
2019-05-21 11:50:00,165.67,165.67,165.32,165.43,9901.0,151.4321,151.4321,151.1121,151.2127,9901.0
2019-05-21 11:55:00,165.4,165.84,165.38,165.82,5708.0,151.1853,151.5875,151.167,151.5692,5708.0
2019-05-21 12:00:00,165.81,165.82,165.62,165.69,5993.0,151.56,151.5692,151.3864,151.4503,5993.0
2019-05-21 12:05:00,165.76,165.86,165.71,165.83,2594.0,151.5143,151.6057,151.4686,151.5783,2594.0
2019-05-21 12:10:00,165.81,165.94,165.81,165.94,1365.0,151.56,151.6789,151.56,151.6789,1365.0
2019-05-21 12:15:00,166.0,166.0,165.88,165.88,1900.0,151.7337,151.7337,151.624,151.624,1900.0
2019-05-21 12:20:00,165.82,165.89,165.81,165.82,5317.0,151.5692,151.6332,151.56,151.5692,5317.0
2019-05-21 12:25:00,165.83,165.92,165.74,165.91,2422.0,151.5783,151.6606,151.496,151.6514,2422.0
2019-05-21 12:30:00,165.89,166.04,165.88,165.99,5227.0,151.6332,151.7703,151.624,151.7246,5227.0
2019-05-21 12:35:00,165.96,165.96,165.75,165.75,2411.0,151.6971,151.6971,151.5052,151.5052,2411.0
2019-05-21 12:40:00,165.82,166.01,165.76,166.01,2108.0,151.5692,151.7428,151.5143,151.7428,2108.0
2019-05-21 12:45:00,166.0,166.24,166.0,166.2,5339.0,151.7337,151.9531,151.7337,151.9165,5339.0
2019-05-21 12:50:00,166.29,166.37,166.29,166.34,1700.0,151.9988,152.0719,151.9988,152.0445,1700.0
2019-05-21 12:55:00,166.34,166.34,166.05,166.12,6237.0,152.0445,152.0445,151.7794,151.8434,6237.0
2019-05-21 13:00:00,166.11,166.15,166.09,166.14,2018.0,151.8342,151.8708,151.816,151.8617,2018.0
2019-05-21 13:05:00,166.15,166.15,166.08,166.08,1500.0,151.8708,151.8708,151.8068,151.8068,1500.0
2019-05-21 13:10:00,166.06,166.11,166.0,166.06,1800.0,151.7885,151.8342,151.7337,151.7885,1800.0
2019-05-21 13:15:00,166.06,166.1,165.9,165.9,4822.0,151.7885,151.8251,151.6423,151.6423,4822.0
2019-05-21 13:20:00,165.95,166.11,165.95,165.99,1609.0,151.688,151.8342,151.688,151.7246,1609.0
2019-05-21 13:25:00,166.0,166.0,165.78,165.78,3834.0,151.7337,151.7337,151.5326,151.5326,3834.0
2019-05-21 13:30:00,165.76,165.83,165.76,165.79,800.0,151.5143,151.5783,151.5143,151.5417,800.0
2019-05-21 13:35:00,165.84,165.89,165.73,165.87,4841.0,151.5875,151.6332,151.4869,151.6149,4841.0
2019-05-21 13:40:00,165.81,165.87,165.61,165.75,3958.0,151.56,151.6149,151.3772,151.5052,3958.0
2019-05-21 13:45:00,165.72,165.74,165.66,165.7,2000.0,151.4778,151.496,151.4229,151.4595,2000.0
2019-05-21 13:50:00,165.7,165.7,165.39,165.39,4134.0,151.4595,151.4595,151.1761,151.1761,4134.0
2019-05-21 13:55:00,165.41,165.41,165.22,165.32,8647.0,151.1944,151.1944,151.0207,151.1121,8647.0
2019-05-21 14:00:00,165.3,165.46,165.3,165.43,4834.0,151.0939,151.2401,151.0939,151.2127,4834.0
2019-05-21 14:05:00,165.44,165.49,165.36,165.36,4500.0,151.2218,151.2675,151.1487,151.1487,4500.0
2019-05-21 14:10:00,165.36,165.47,165.3,165.47,6040.0,151.1487,151.2493,151.0939,151.2493,6040.0
2019-05-21 14:15:00,165.44,165.5,165.36,165.47,5527.0,151.2218,151.2767,151.1487,151.2493,5527.0
2019-05-21 14:20:00,165.47,165.49,165.4,165.43,4327.0,151.2493,151.2675,151.1853,151.2127,4327.0
2019-05-21 14:25:00,165.46,165.65,165.46,165.57,4500.0,151.2401,151.4138,151.2401,151.3407,4500.0
2019-05-21 14:30:00,165.55,165.62,165.52,165.6,5188.0,151.3224,151.3864,151.295,151.3681,5188.0
2019-05-21 14:35:00,165.56,165.6,165.48,165.57,27962.0,151.3315,151.3681,151.2584,151.3407,27962.0
2019-05-21 14:40:00,165.6,165.72,165.59,165.69,7798.0,151.3681,151.4778,151.3589,151.4503,7798.0
2019-05-21 14:45:00,165.69,165.76,165.58,165.6,5992.0,151.4503,151.5143,151.3498,151.3681,5992.0
2019-05-21 14:50:00,165.56,165.67,165.53,165.6,8080.0,151.3315,151.4321,151.3041,151.3681,8080.0
2019-05-21 14:55:00,165.65,165.68,165.65,165.68,2558.0,151.4138,151.4412,151.4138,151.4412,2558.0
2019-05-21 15:00:00,165.7,165.78,165.64,165.64,7864.0,151.4595,151.5326,151.4046,151.4046,7864.0
2019-05-21 15:05:00,165.69,165.89,165.68,165.83,6291.0,151.4503,151.6332,151.4412,151.5783,6291.0
2019-05-21 15:10:00,165.81,166.01,165.81,165.98,1500.0,151.56,151.7428,151.56,151.7154,1500.0
2019-05-21 15:15:00,165.95,165.97,165.89,165.94,11527.0,151.688,151.7063,151.6332,151.6789,11527.0
2019-05-21 15:20:00,165.94,166.09,165.93,166.02,9732.0,151.6789,151.816,151.6697,151.752,9732.0
2019-05-21 15:25:00,166.02,166.36,165.98,166.3,7398.0,151.752,152.0628,151.7154,152.0079,7398.0
2019-05-21 15:30:00,166.34,166.57,166.3,166.34,8587.0,152.0445,152.2547,152.0079,152.0445,8587.0
2019-05-21 15:35:00,166.32,166.54,166.28,166.47,14497.0,152.0262,152.2273,151.9896,152.1633,14497.0
2019-05-21 15:40:00,166.46,166.48,166.07,166.12,16650.0,152.1542,152.1724,151.7977,151.8434,16650.0
2019-05-21 15:45:00,166.14,166.34,166.01,166.08,23159.0,151.8617,152.0445,151.7428,151.8068,23159.0
2019-05-21 15:50:00,166.07,166.12,165.84,165.99,45487.0,151.7977,151.8434,151.5875,151.7246,45487.0
2019-05-21 15:55:00,166.0,166.21,165.97,166.06,41296.0,151.7337,151.9257,151.7063,151.7885,41296.0
2019-05-22 09:30:00,164.97,166.01,164.96,165.83,3476.0,150.7922,151.7428,150.7831,151.5783,3476.0
2019-05-22 09:35:00,166.03,166.18,164.78,164.78,1610.0,151.7611,151.8982,150.6185,150.6185,1610.0
2019-05-22 09:40:00,164.78,165.29,164.65,165.25,9941.0,150.6185,151.0847,150.4997,151.0482,9941.0
2019-05-22 09:45:00,165.08,165.08,164.78,164.93,1300.0,150.8928,150.8928,150.6185,150.7557,1300.0
2019-05-22 09:50:00,164.92,165.39,164.92,165.25,2543.0,150.7465,151.1761,150.7465,151.0482,2543.0
2019-05-22 09:55:00,165.24,165.48,165.17,165.3,2500.0,151.039,151.2584,150.975,151.0939,2500.0
2019-05-22 10:00:00,165.31,165.37,165.13,165.19,1900.0,151.103,151.1578,150.9385,150.9933,1900.0
2019-05-22 10:05:00,165.07,165.3,164.96,164.98,1961.0,150.8836,151.0939,150.7831,150.8014,1961.0
2019-05-22 10:10:00,165.03,165.07,164.86,164.96,1300.0,150.8471,150.8836,150.6917,150.7831,1300.0
2019-05-22 10:15:00,165.19,165.68,165.19,165.29,3205.0,150.9933,151.4412,150.9933,151.0847,3205.0
2019-05-22 10:20:00,165.2,165.47,165.17,165.47,2292.0,151.0025,151.2493,150.975,151.2493,2292.0
2019-05-22 10:25:00,165.46,165.47,165.21,165.21,1900.0,151.2401,151.2493,151.0116,151.0116,1900.0
2019-05-22 10:30:00,165.18,165.3,164.94,164.98,2316.0,150.9842,151.0939,150.7648,150.8014,2316.0
2019-05-22 10:35:00,165.04,165.04,164.51,164.63,5227.0,150.8562,150.8562,150.3718,150.4814,5227.0
2019-05-22 10:40:00,164.62,164.62,164.32,164.4,3517.0,150.4723,150.4723,150.1981,150.2712,3517.0
2019-05-22 10:45:00,164.46,164.58,164.39,164.51,9634.0,150.3261,150.4357,150.2621,150.3718,9634.0
2019-05-22 10:50:00,164.53,164.71,164.45,164.59,3632.0,150.39,150.5546,150.3169,150.4449,3632.0
2019-05-22 10:55:00,164.59,164.62,164.23,164.34,2930.0,150.4449,150.4723,150.1158,150.2164,2930.0
2019-05-22 11:00:00,164.39,164.39,164.16,164.18,3800.0,150.2621,150.2621,150.0518,150.0701,3800.0
2019-05-22 11:05:00,164.2,164.49,164.14,164.41,2426.0,150.0884,150.3535,150.0336,150.2803,2426.0
2019-05-22 11:10:00,164.37,164.75,164.37,164.59,2591.0,150.2438,150.5911,150.2438,150.4449,2591.0
2019-05-22 11:15:00,164.67,165.05,164.67,164.9,3100.0,150.518,150.8653,150.518,150.7282,3100.0
2019-05-22 11:20:00,164.9,164.95,164.75,164.78,5600.0,150.7282,150.7739,150.5911,150.6185,5600.0
2019-05-22 11:25:00,164.83,165.07,164.83,165.04,2913.0,150.6643,150.8836,150.6643,150.8562,2913.0
2019-05-22 11:30:00,165.19,165.31,165.0,165.01,1800.0,150.9933,151.103,150.8196,150.8288,1800.0
2019-05-22 11:35:00,165.06,165.06,164.96,165.01,2316.0,150.8745,150.8745,150.7831,150.8288,2316.0
2019-05-22 11:40:00,165.02,165.02,164.89,164.93,4012.0,150.8379,150.8379,150.7191,150.7557,4012.0
2019-05-22 11:45:00,164.96,164.98,164.8,164.84,2300.0,150.7831,150.8014,150.6368,150.6734,2300.0
2019-05-22 11:50:00,164.93,165.09,164.83,164.92,2600.0,150.7557,150.9019,150.6643,150.7465,2600.0
2019-05-22 11:55:00,164.85,164.98,164.85,164.86,2883.0,150.6825,150.8014,150.6825,150.6917,2883.0
2019-05-22 12:00:00,164.91,165.11,164.82,165.02,8316.0,150.7374,150.9202,150.6551,150.8379,8316.0
2019-05-22 12:05:00,164.96,164.97,164.83,164.93,1722.0,150.7831,150.7922,150.6643,150.7557,1722.0
2019-05-22 12:10:00,164.88,164.88,164.58,164.66,3121.0,150.71,150.71,150.4357,150.5089,3121.0
2019-05-22 12:15:00,164.73,164.89,164.7,164.88,1000.0,150.5728,150.7191,150.5454,150.71,1000.0
2019-05-22 12:20:00,164.92,164.95,164.86,164.87,1100.0,150.7465,150.7739,150.6917,150.7008,1100.0
2019-05-22 12:25:00,164.87,164.9,164.64,164.74,2600.0,150.7008,150.7282,150.4906,150.582,2600.0
2019-05-22 12:30:00,164.66,164.78,164.56,164.56,3009.0,150.5089,150.6185,150.4175,150.4175,3009.0
2019-05-22 12:35:00,164.61,164.76,164.61,164.68,700.0,150.4632,150.6003,150.4632,150.5271,700.0
2019-05-22 12:40:00,164.67,164.68,164.53,164.53,2588.0,150.518,150.5271,150.39,150.39,2588.0
2019-05-22 12:45:00,164.45,164.5,164.45,164.47,800.0,150.3169,150.3626,150.3169,150.3352,800.0
2019-05-22 12:50:00,164.53,164.56,164.48,164.49,3400.0,150.39,150.4175,150.3443,150.3535,3400.0
2019-05-22 12:55:00,164.5,164.59,164.48,164.56,6431.0,150.3626,150.4449,150.3443,150.4175,6431.0
2019-05-22 13:00:00,164.53,164.53,164.33,164.35,3900.0,150.39,150.39,150.2072,150.2255,3900.0
2019-05-22 13:05:00,164.32,164.32,164.18,164.18,1759.0,150.1981,150.1981,150.0701,150.0701,1759.0
2019-05-22 13:10:00,164.2,164.3,164.17,164.3,600.0,150.0884,150.1798,150.061,150.1798,600.0
2019-05-22 13:15:00,164.33,164.46,164.33,164.39,2000.0,150.2072,150.3261,150.2072,150.2621,2000.0
2019-05-22 13:20:00,164.41,164.41,164.28,164.34,1500.0,150.2803,150.2803,150.1615,150.2164,1500.0
2019-05-22 13:25:00,164.38,164.38,164.29,164.37,506.0,150.2529,150.2529,150.1707,150.2438,506.0
2019-05-22 13:30:00,164.34,164.35,164.26,164.26,1622.0,150.2164,150.2255,150.1432,150.1432,1622.0
2019-05-22 13:35:00,164.29,164.32,164.26,164.32,1440.0,150.1707,150.1981,150.1432,150.1981,1440.0
2019-05-22 13:40:00,164.35,164.64,164.35,164.63,1199.0,150.2255,150.4906,150.2255,150.4814,1199.0
2019-05-22 13:45:00,164.58,164.59,164.5,164.59,1520.0,150.4357,150.4449,150.3626,150.4449,1520.0
2019-05-22 13:50:00,164.55,164.67,164.55,164.67,1106.0,150.4083,150.518,150.4083,150.518,1106.0
2019-05-22 13:55:00,164.7,164.73,164.62,164.62,1300.0,150.5454,150.5728,150.4723,150.4723,1300.0
2019-05-22 14:00:00,164.57,164.57,164.28,164.28,2648.0,150.4266,150.4266,150.1615,150.1615,2648.0
2019-05-22 14:05:00,164.32,164.45,164.32,164.45,2524.0,150.1981,150.3169,150.1981,150.3169,2524.0
2019-05-22 14:10:00,164.38,164.41,164.34,164.35,2200.0,150.2529,150.2803,150.2164,150.2255,2200.0
2019-05-22 14:15:00,164.29,164.33,164.25,164.31,2219.0,150.1707,150.2072,150.1341,150.1889,2219.0
2019-05-22 14:20:00,164.4,164.44,164.36,164.41,1660.0,150.2712,150.3078,150.2346,150.2803,1660.0
2019-05-22 14:25:00,164.37,164.37,164.12,164.16,2601.0,150.2438,150.2438,150.0153,150.0518,2601.0
2019-05-22 14:30:00,164.2,164.5,164.2,164.44,4458.0,150.0884,150.3626,150.0884,150.3078,4458.0
2019-05-22 14:35:00,164.41,164.59,164.4,164.46,3769.0,150.2803,150.4449,150.2712,150.3261,3769.0
2019-05-22 14:40:00,164.42,164.5,164.38,164.39,4798.0,150.2895,150.3626,150.2529,150.2621,4798.0
2019-05-22 14:45:00,164.42,164.48,164.39,164.4,3133.0,150.2895,150.3443,150.2621,150.2712,3133.0
2019-05-22 14:50:00,164.4,164.4,164.21,164.26,3543.0,150.2712,150.2712,150.0975,150.1432,3543.0
2019-05-22 14:55:00,164.29,164.38,164.22,164.38,3715.0,150.1707,150.2529,150.1067,150.2529,3715.0
2019-05-22 15:00:00,164.34,164.38,164.2,164.21,3737.0,150.2164,150.2529,150.0884,150.0975,3737.0
2019-05-22 15:05:00,164.16,164.29,164.15,164.26,2447.0,150.0518,150.1707,150.0427,150.1432,2447.0
2019-05-22 15:10:00,164.3,164.31,164.19,164.21,3764.0,150.1798,150.1889,150.0793,150.0975,3764.0
2019-05-22 15:15:00,164.26,164.28,164.01,164.05,6563.0,150.1432,150.1615,149.9147,149.9513,6563.0
2019-05-22 15:20:00,164.0,164.2,164.0,164.12,3624.0,149.9056,150.0884,149.9056,150.0153,3624.0
2019-05-22 15:25:00,164.15,164.23,164.03,164.03,4431.0,150.0427,150.1158,149.933,149.933,4431.0
2019-05-22 15:30:00,164.02,164.12,163.92,164.06,7197.0,149.9239,150.0153,149.8325,149.9604,7197.0
2019-05-22 15:35:00,164.1,164.17,164.06,164.17,5249.0,149.997,150.061,149.9604,150.061,5249.0
2019-05-22 15:40:00,164.16,164.16,164.05,164.13,8777.0,150.0518,150.0518,149.9513,150.0244,8777.0
2019-05-22 15:45:00,164.11,164.16,164.0,164.08,13781.0,150.0061,150.0518,149.9056,149.9787,13781.0
2019-05-22 15:50:00,164.1,164.16,163.93,163.93,18107.0,149.997,150.0518,149.8416,149.8416,18107.0
2019-05-22 15:55:00,163.92,164.03,163.83,163.83,37408.0,149.8325,149.933,149.7502,149.7502,37408.0
2019-05-23 09:30:00,161.45,161.94,160.63,161.14,15164.0,147.5747,148.0226,146.8252,147.2914,15164.0
2019-05-23 09:35:00,160.98,160.98,160.36,160.65,5619.0,147.1451,147.1451,146.5784,146.8435,5619.0
2019-05-23 09:40:00,160.39,160.52,159.32,159.46,9115.0,146.6058,146.7247,145.6278,145.7558,9115.0
2019-05-23 09:45:00,159.3,159.36,158.8,159.08,17636.0,145.6095,145.6644,145.1525,145.4084,17636.0
2019-05-23 09:50:00,159.08,159.36,158.81,159.18,9554.0,145.4084,145.6644,145.1616,145.4998,9554.0
2019-05-23 09:55:00,159.15,159.23,158.82,158.98,5029.0,145.4724,145.5455,145.1708,145.317,5029.0
2019-05-23 10:00:00,158.89,159.34,158.84,158.89,9730.0,145.2347,145.6461,145.189,145.2347,9730.0
2019-05-23 10:05:00,159.05,159.14,158.26,158.41,18146.0,145.381,145.4633,144.6589,144.796,18146.0
2019-05-23 10:10:00,158.31,158.78,158.19,158.48,18038.0,144.7046,145.1342,144.5949,144.86,18038.0
2019-05-23 10:15:00,158.55,158.65,157.8,158.02,35508.0,144.924,145.0154,144.2384,144.4395,35508.0
2019-05-23 10:20:00,157.97,158.42,157.63,157.86,28265.0,144.3938,144.8051,144.083,144.2933,28265.0
2019-05-23 10:25:00,157.95,158.36,157.51,158.3,18349.0,144.3755,144.7503,143.9733,144.6955,18349.0
2019-05-23 10:30:00,158.22,158.84,158.21,158.75,19020.0,144.6223,145.189,144.6132,145.1068,19020.0
2019-05-23 10:35:00,158.75,159.13,158.66,159.13,13126.0,145.1068,145.4541,145.0245,145.4541,13126.0
2019-05-23 10:40:00,159.2,159.72,159.13,159.56,21626.0,145.5181,145.9934,145.4541,145.8472,21626.0
2019-05-23 10:45:00,159.5,159.65,159.13,159.52,20019.0,145.7923,145.9294,145.4541,145.8106,20019.0
2019-05-23 10:50:00,159.55,159.7,159.46,159.64,19176.0,145.838,145.9751,145.7558,145.9203,19176.0
2019-05-23 10:55:00,159.61,159.86,159.6,159.8,7341.0,145.8929,146.1214,145.8837,146.0665,7341.0
2019-05-23 11:00:00,159.79,159.83,159.31,159.36,20119.0,146.0574,146.094,145.6187,145.6644,20119.0
2019-05-23 11:05:00,159.31,159.55,159.22,159.42,8042.0,145.6187,145.838,145.5364,145.7192,8042.0
2019-05-23 11:10:00,159.4,159.57,159.13,159.13,3699.0,145.7009,145.8563,145.4541,145.4541,3699.0
2019-05-23 11:15:00,159.16,159.3,159.08,159.16,3413.0,145.4815,145.6095,145.4084,145.4815,3413.0
2019-05-23 11:20:00,159.15,159.18,158.38,158.84,15112.0,145.4724,145.4998,144.7686,145.189,15112.0
2019-05-23 11:25:00,158.91,159.27,158.91,159.07,8933.0,145.253,145.5821,145.253,145.3993,8933.0
2019-05-23 11:30:00,158.93,159.0,158.72,158.72,3449.0,145.2713,145.3353,145.0794,145.0794,3449.0
2019-05-23 11:35:00,158.69,158.89,158.64,158.87,5898.0,145.0519,145.2347,145.0062,145.2165,5898.0
2019-05-23 11:40:00,158.8,158.8,158.51,158.74,2380.0,145.1525,145.1525,144.8874,145.0976,2380.0
2019-05-23 11:45:00,158.62,158.65,158.48,158.56,4244.0,144.9879,145.0154,144.86,144.9331,4244.0
2019-05-23 11:50:00,158.53,158.59,158.15,158.2,3335.0,144.9057,144.9605,144.5583,144.604,3335.0
2019-05-23 11:55:00,158.2,158.26,157.98,158.07,7626.0,144.604,144.6589,144.403,144.4852,7626.0
2019-05-23 12:00:00,158.02,158.42,158.01,158.2,11036.0,144.4395,144.8051,144.4304,144.604,11036.0
2019-05-23 12:05:00,158.11,158.39,158.05,158.14,4523.0,144.5218,144.7777,144.4669,144.5492,4523.0
2019-05-23 12:10:00,158.17,158.41,158.17,158.36,8400.0,144.5766,144.796,144.5766,144.7503,8400.0
2019-05-23 12:15:00,158.32,158.34,158.07,158.19,5042.0,144.7137,144.732,144.4852,144.5949,5042.0
2019-05-23 12:20:00,158.15,158.21,158.02,158.11,5199.0,144.5583,144.6132,144.4395,144.5218,5199.0
2019-05-23 12:25:00,158.11,158.49,158.11,158.35,5826.0,144.5218,144.8691,144.5218,144.7412,5826.0
2019-05-23 12:30:00,158.35,158.41,157.95,158.01,6837.0,144.7412,144.796,144.3755,144.4304,6837.0
2019-05-23 12:35:00,158.04,158.09,157.89,157.98,8713.0,144.4578,144.5035,144.3207,144.403,8713.0
2019-05-23 12:40:00,157.92,158.12,157.85,157.96,3700.0,144.3481,144.5309,144.2841,144.3847,3700.0
2019-05-23 12:45:00,157.98,158.09,157.95,158.03,8840.0,144.403,144.5035,144.3755,144.4487,8840.0
2019-05-23 12:50:00,158.0,158.0,157.45,157.56,2700.0,144.4212,144.4212,143.9185,144.019,2700.0
2019-05-23 12:55:00,157.48,157.67,157.48,157.54,8280.0,143.9459,144.1196,143.9459,144.0008,8280.0
2019-05-23 13:00:00,157.54,157.68,157.42,157.52,17127.0,144.0008,144.1287,143.8911,143.9825,17127.0
2019-05-23 13:05:00,157.6,157.8,157.58,157.61,2800.0,144.0556,144.2384,144.0373,144.0648,2800.0
2019-05-23 13:10:00,157.74,157.74,157.61,157.61,2000.0,144.1836,144.1836,144.0648,144.0648,2000.0
2019-05-23 13:15:00,157.64,157.74,157.5,157.67,3600.0,144.0922,144.1836,143.9642,144.1196,3600.0
2019-05-23 13:20:00,157.67,157.94,157.63,157.91,4207.0,144.1196,144.3664,144.083,144.339,4207.0
2019-05-23 13:25:00,157.87,158.11,157.87,157.98,4586.0,144.3024,144.5218,144.3024,144.403,4586.0
2019-05-23 13:30:00,157.98,158.07,157.94,158.06,3218.0,144.403,144.4852,144.3664,144.4761,3218.0
2019-05-23 13:35:00,158.11,158.15,157.97,158.15,4816.0,144.5218,144.5583,144.3938,144.5583,4816.0
2019-05-23 13:40:00,158.19,158.19,158.03,158.11,2714.0,144.5949,144.5949,144.4487,144.5218,2714.0
2019-05-23 13:45:00,158.11,158.11,157.84,157.85,6458.0,144.5218,144.5218,144.275,144.2841,6458.0
2019-05-23 13:50:00,157.81,157.82,157.7,157.72,8777.0,144.2476,144.2567,144.147,144.1653,8777.0
2019-05-23 13:55:00,157.7,157.95,157.7,157.84,10375.0,144.147,144.3755,144.147,144.275,10375.0
2019-05-23 14:00:00,157.84,158.12,157.65,157.71,6862.0,144.275,144.5309,144.1013,144.1562,6862.0
2019-05-23 14:05:00,157.71,157.85,157.57,157.57,5698.0,144.1562,144.2841,144.0282,144.0282,5698.0
2019-05-23 14:10:00,157.62,157.7,157.55,157.64,3556.0,144.0739,144.147,144.0099,144.0922,3556.0
2019-05-23 14:15:00,157.7,157.94,157.66,157.89,4100.0,144.147,144.3664,144.1105,144.3207,4100.0
2019-05-23 14:20:00,157.87,157.94,157.79,157.79,5237.0,144.3024,144.3664,144.2293,144.2293,5237.0
2019-05-23 14:25:00,157.73,157.73,157.41,157.41,7699.0,144.1744,144.1744,143.8819,143.8819,7699.0
2019-05-23 14:30:00,157.44,157.63,157.43,157.63,3774.0,143.9094,144.083,143.9002,144.083,3774.0
2019-05-23 14:35:00,157.61,157.62,157.38,157.41,6115.0,144.0648,144.0739,143.8545,143.8819,6115.0
2019-05-23 14:40:00,157.42,157.69,156.96,157.14,26102.0,143.8911,144.1379,143.4706,143.6351,26102.0
2019-05-23 14:45:00,157.14,157.38,157.07,157.2,8634.0,143.6351,143.8545,143.5712,143.69,8634.0
2019-05-23 14:50:00,157.18,157.3,157.0,157.0,22911.0,143.6717,143.7814,143.5072,143.5072,22911.0
2019-05-23 14:55:00,157.0,157.32,156.92,157.22,10604.0,143.5072,143.7997,143.4341,143.7083,10604.0
2019-05-23 15:00:00,157.21,157.21,157.0,157.12,4406.0,143.6991,143.6991,143.5072,143.6169,4406.0
2019-05-23 15:05:00,157.07,157.1,156.97,157.06,13215.0,143.5712,143.5986,143.4798,143.562,13215.0
2019-05-23 15:10:00,157.11,157.33,157.1,157.31,13303.0,143.6077,143.8088,143.5986,143.7905,13303.0
2019-05-23 15:15:00,157.35,157.41,157.18,157.24,22318.0,143.8271,143.8819,143.6717,143.7265,22318.0
2019-05-23 15:20:00,157.25,157.69,157.25,157.47,16392.0,143.7357,144.1379,143.7357,143.9368,16392.0
2019-05-23 15:25:00,157.48,157.83,157.4,157.69,29423.0,143.9459,144.2658,143.8728,144.1379,29423.0
2019-05-23 15:30:00,157.66,157.71,157.47,157.61,25785.0,144.1105,144.1562,143.9368,144.0648,25785.0
2019-05-23 15:35:00,157.59,157.92,157.58,157.65,24421.0,144.0465,144.3481,144.0373,144.1013,24421.0
2019-05-23 15:40:00,157.64,157.82,157.47,157.68,17311.0,144.0922,144.2567,143.9368,144.1287,17311.0
2019-05-23 15:45:00,157.71,158.21,157.7,158.11,33063.0,144.1562,144.6132,144.147,144.5218,33063.0
2019-05-23 15:50:00,158.15,158.47,158.0,158.47,41093.0,144.5583,144.8508,144.4212,144.8508,41093.0
2019-05-23 15:55:00,158.49,158.74,158.36,158.59,55289.0,144.8691,145.0976,144.7503,144.9605,55289.0
2019-05-24 09:30:00,160.0,161.38,160.0,160.8,16885.0,146.2494,147.5108,146.2494,146.9806,16885.0
2019-05-24 09:35:00,161.07,161.07,160.59,160.66,5950.0,147.2274,147.2274,146.7886,146.8526,5950.0
2019-05-24 09:40:00,160.77,160.89,160.02,160.03,5549.0,146.9532,147.0629,146.2676,146.2768,5549.0
2019-05-24 09:45:00,160.03,160.03,159.43,159.56,6587.0,146.2768,146.2768,145.7283,145.8472,6587.0
2019-05-24 09:50:00,159.45,159.63,159.37,159.38,5600.0,145.7466,145.9111,145.6735,145.6826,5600.0
2019-05-24 09:55:00,159.48,159.48,159.26,159.33,5687.0,145.774,145.774,145.5729,145.6369,5687.0
2019-05-24 10:00:00,159.36,159.43,159.12,159.22,9023.0,145.6644,145.7283,145.445,145.5364,9023.0
2019-05-24 10:05:00,159.22,159.22,158.9,158.9,4917.0,145.5364,145.5364,145.2439,145.2439,4917.0
2019-05-24 10:10:00,158.91,158.98,158.65,158.65,5864.0,145.253,145.317,145.0154,145.0154,5864.0
2019-05-24 10:15:00,158.63,158.84,158.56,158.79,3512.0,144.9971,145.189,144.9331,145.1433,3512.0
2019-05-24 10:20:00,158.85,158.89,158.66,158.67,6999.0,145.1982,145.2347,145.0245,145.0337,6999.0
2019-05-24 10:25:00,158.56,158.66,158.12,158.2,7318.0,144.9331,145.0245,144.5309,144.604,7318.0
2019-05-24 10:30:00,158.26,158.38,158.01,158.19,15100.0,144.6589,144.7686,144.4304,144.5949,15100.0
2019-05-24 10:35:00,158.22,158.28,158.07,158.28,3420.0,144.6223,144.6772,144.4852,144.6772,3420.0
2019-05-24 10:40:00,158.2,158.25,157.96,158.17,7413.0,144.604,144.6497,144.3847,144.5766,7413.0
2019-05-24 10:45:00,158.24,158.24,157.96,157.96,5245.0,144.6406,144.6406,144.3847,144.3847,5245.0
2019-05-24 10:50:00,157.9,157.92,157.64,157.71,9810.0,144.3298,144.3481,144.0922,144.1562,9810.0
2019-05-24 10:55:00,157.71,157.79,157.59,157.74,6600.0,144.1562,144.2293,144.0465,144.1836,6600.0
2019-05-24 11:00:00,157.74,157.9,157.74,157.89,6584.0,144.1836,144.3298,144.1836,144.3207,6584.0
2019-05-24 11:05:00,157.88,158.1,157.71,157.8,5129.0,144.3115,144.5126,144.1562,144.2384,5129.0
2019-05-24 11:10:00,157.81,157.81,157.5,157.52,8500.0,144.2476,144.2476,143.9642,143.9825,8500.0
2019-05-24 11:15:00,157.59,157.65,157.32,157.49,19670.0,144.0465,144.1013,143.7997,143.9551,19670.0
2019-05-24 11:20:00,157.49,157.79,157.46,157.78,10302.0,143.9551,144.2293,143.9276,144.2201,10302.0
2019-05-24 11:25:00,157.7,157.78,157.54,157.6,5729.0,144.147,144.2201,144.0008,144.0556,5729.0
2019-05-24 11:30:00,157.6,157.74,157.55,157.68,8317.0,144.0556,144.1836,144.0099,144.1287,8317.0
2019-05-24 11:35:00,157.71,157.83,157.67,157.81,17716.0,144.1562,144.2658,144.1196,144.2476,17716.0
2019-05-24 11:40:00,157.78,157.81,157.62,157.69,6957.0,144.2201,144.2476,144.0739,144.1379,6957.0
2019-05-24 11:45:00,157.73,157.81,157.68,157.69,23110.0,144.1744,144.2476,144.1287,144.1379,23110.0
2019-05-24 11:50:00,157.75,158.31,157.69,158.29,12300.0,144.1927,144.7046,144.1379,144.6863,12300.0
2019-05-24 11:55:00,158.27,158.39,158.16,158.16,2000.0,144.668,144.7777,144.5675,144.5675,2000.0
2019-05-24 12:00:00,158.15,158.3,158.14,158.26,5504.0,144.5583,144.6955,144.5492,144.6589,5504.0
2019-05-24 12:05:00,158.26,158.34,158.23,158.23,9700.0,144.6589,144.732,144.6315,144.6315,9700.0
2019-05-24 12:10:00,158.23,158.23,157.96,158.15,5004.0,144.6315,144.6315,144.3847,144.5583,5004.0
2019-05-24 12:15:00,158.11,158.21,157.54,157.59,16621.0,144.5218,144.6132,144.0008,144.0465,16621.0
2019-05-24 12:20:00,157.67,157.94,157.63,157.85,8986.0,144.1196,144.3664,144.083,144.2841,8986.0
2019-05-24 12:25:00,157.89,158.1,157.89,158.09,900.0,144.3207,144.5126,144.3207,144.5035,900.0
2019-05-24 12:30:00,158.11,158.5,158.11,158.5,3800.0,144.5218,144.8783,144.5218,144.8783,3800.0
2019-05-24 12:35:00,158.5,158.5,158.35,158.4,3465.0,144.8783,144.8783,144.7412,144.7869,3465.0
2019-05-24 12:40:00,158.42,158.49,158.19,158.21,5273.0,144.8051,144.8691,144.5949,144.6132,5273.0
2019-05-24 12:45:00,158.16,158.18,157.97,157.98,7509.0,144.5675,144.5858,144.3938,144.403,7509.0
2019-05-24 12:50:00,158.0,158.32,158.0,158.32,2669.0,144.4212,144.7137,144.4212,144.7137,2669.0
2019-05-24 12:55:00,158.31,158.38,158.25,158.36,2417.0,144.7046,144.7686,144.6497,144.7503,2417.0
2019-05-24 13:00:00,158.38,158.5,158.38,158.49,6771.0,144.7686,144.8783,144.7686,144.8691,6771.0
2019-05-24 13:05:00,158.3,158.5,158.3,158.45,7379.0,144.6955,144.8783,144.6955,144.8326,7379.0
2019-05-24 13:10:00,158.42,158.43,158.19,158.3,1800.0,144.8051,144.8143,144.5949,144.6955,1800.0
2019-05-24 13:15:00,158.32,158.32,158.22,158.22,809.0,144.7137,144.7137,144.6223,144.6223,809.0
2019-05-24 13:20:00,158.21,158.3,158.14,158.15,1400.0,144.6132,144.6955,144.5492,144.5583,1400.0
2019-05-24 13:25:00,158.1,158.1,157.98,157.98,600.0,144.5126,144.5126,144.403,144.403,600.0
2019-05-24 13:30:00,158.0,158.08,157.97,158.04,3700.0,144.4212,144.4944,144.3938,144.4578,3700.0
2019-05-24 13:35:00,158.0,158.08,158.0,158.08,1750.0,144.4212,144.4944,144.4212,144.4944,1750.0
2019-05-24 13:40:00,158.13,158.17,158.04,158.15,2259.0,144.5401,144.5766,144.4578,144.5583,2259.0
2019-05-24 13:45:00,158.2,158.4,158.2,158.39,1600.0,144.604,144.7869,144.604,144.7777,1600.0
2019-05-24 13:50:00,158.42,158.5,158.34,158.34,3720.0,144.8051,144.8783,144.732,144.732,3720.0
2019-05-24 13:55:00,158.22,158.23,158.18,158.23,1535.0,144.6223,144.6315,144.5858,144.6315,1535.0
2019-05-24 14:00:00,158.28,158.31,158.16,158.17,4608.0,144.6772,144.7046,144.5675,144.5766,4608.0
2019-05-24 14:05:00,158.18,158.18,157.94,157.99,5899.0,144.5858,144.5858,144.3664,144.4121,5899.0
2019-05-24 14:10:00,158.13,158.18,158.05,158.05,2010.0,144.5401,144.5858,144.4669,144.4669,2010.0
2019-05-24 14:15:00,158.02,158.11,157.99,158.03,4259.0,144.4395,144.5218,144.4121,144.4487,4259.0
2019-05-24 14:20:00,158.05,158.05,157.87,157.9,3571.0,144.4669,144.4669,144.3024,144.3298,3571.0
2019-05-24 14:25:00,157.96,158.07,157.89,157.89,2816.0,144.3847,144.4852,144.3207,144.3207,2816.0
2019-05-24 14:30:00,157.91,157.99,157.84,157.92,3460.0,144.339,144.4121,144.275,144.3481,3460.0
2019-05-24 14:35:00,157.91,158.01,157.91,157.96,1637.0,144.339,144.4304,144.339,144.3847,1637.0
2019-05-24 14:40:00,157.96,158.06,157.96,158.01,3200.0,144.3847,144.4761,144.3847,144.4304,3200.0
2019-05-24 14:45:00,158.07,158.12,158.0,158.06,4573.0,144.4852,144.5309,144.4212,144.4761,4573.0
2019-05-24 14:50:00,158.03,158.21,158.0,158.2,2885.0,144.4487,144.6132,144.4212,144.604,2885.0
2019-05-24 14:55:00,158.2,158.23,158.11,158.11,4443.0,144.604,144.6315,144.5218,144.5218,4443.0
2019-05-24 15:00:00,158.08,158.29,158.04,158.22,5800.0,144.4944,144.6863,144.4578,144.6223,5800.0
2019-05-24 15:05:00,158.19,158.42,158.16,158.4,4100.0,144.5949,144.8051,144.5675,144.7869,4100.0
2019-05-24 15:10:00,158.41,158.46,158.38,158.46,1150.0,144.796,144.8417,144.7686,144.8417,1150.0
2019-05-24 15:15:00,158.44,158.44,158.27,158.29,3300.0,144.8234,144.8234,144.668,144.6863,3300.0
2019-05-24 15:20:00,158.29,158.46,158.27,158.46,2600.0,144.6863,144.8417,144.668,144.8417,2600.0
2019-05-24 15:25:00,158.44,158.52,158.38,158.52,2066.0,144.8234,144.8965,144.7686,144.8965,2066.0
2019-05-24 15:30:00,158.49,158.5,158.38,158.43,5426.0,144.8691,144.8783,144.7686,144.8143,5426.0
2019-05-24 15:35:00,158.45,158.5,158.42,158.43,7005.0,144.8326,144.8783,144.8051,144.8143,7005.0
2019-05-24 15:40:00,158.43,158.49,158.35,158.35,6503.0,144.8143,144.8691,144.7412,144.7412,6503.0
2019-05-24 15:45:00,158.34,158.34,158.11,158.21,5428.0,144.732,144.732,144.5218,144.6132,5428.0
2019-05-24 15:50:00,158.28,158.33,158.2,158.2,13069.0,144.6772,144.7229,144.604,144.604,13069.0
2019-05-24 15:55:00,158.19,158.41,158.18,158.36,39142.0,144.5949,144.796,144.5858,144.7503,39142.0
2019-05-28 09:30:00,158.48,159.5,158.48,158.86,6766.0,144.86,145.7923,144.86,145.2073,6766.0
2019-05-28 09:35:00,158.82,159.1,158.79,158.95,2195.0,145.1708,145.4267,145.1433,145.2896,2195.0
2019-05-28 09:40:00,158.95,159.19,158.92,158.95,2600.0,145.2896,145.509,145.2622,145.2896,2600.0
2019-05-28 09:45:00,158.94,159.15,158.7,158.9,1628.0,145.2804,145.4724,145.0611,145.2439,1628.0
2019-05-28 09:50:00,158.95,158.95,158.76,158.9,2223.0,145.2896,145.2896,145.1159,145.2439,2223.0
2019-05-28 09:55:00,158.83,158.84,158.5,158.5,2700.0,145.1799,145.189,144.8783,144.8783,2700.0
2019-05-28 10:00:00,158.5,158.51,158.18,158.24,1958.0,144.8783,144.8874,144.5858,144.6406,1958.0
2019-05-28 10:05:00,158.32,158.41,158.04,158.04,6018.0,144.7137,144.796,144.4578,144.4578,6018.0
2019-05-28 10:10:00,158.07,158.17,157.87,157.87,2610.0,144.4852,144.5766,144.3024,144.3024,2610.0
2019-05-28 10:15:00,157.91,157.96,157.64,157.7,1841.0,144.339,144.3847,144.0922,144.147,1841.0
2019-05-28 10:20:00,157.7,157.88,157.53,157.53,6350.0,144.147,144.3115,143.9916,143.9916,6350.0
2019-05-28 10:25:00,157.58,157.71,157.56,157.66,7100.0,144.0373,144.1562,144.019,144.1105,7100.0
2019-05-28 10:30:00,157.59,157.59,157.21,157.41,3190.0,144.0465,144.0465,143.6991,143.8819,3190.0
2019-05-28 10:35:00,157.31,157.43,157.0,157.0,5241.0,143.7905,143.9002,143.5072,143.5072,5241.0
2019-05-28 10:40:00,156.88,157.14,156.88,157.02,3922.0,143.3975,143.6351,143.3975,143.5255,3922.0
2019-05-28 10:45:00,156.94,157.07,156.77,156.97,2405.0,143.4523,143.5712,143.2969,143.4798,2405.0
2019-05-28 10:50:00,156.98,156.98,156.68,156.76,3111.0,143.4889,143.4889,143.2147,143.2878,3111.0
2019-05-28 10:55:00,156.7,157.15,156.68,157.15,1800.0,143.233,143.6443,143.2147,143.6443,1800.0
2019-05-28 11:00:00,157.04,157.49,157.0,157.49,1800.0,143.5437,143.9551,143.5072,143.9551,1800.0
2019-05-28 11:05:00,157.41,157.59,157.41,157.46,2400.0,143.8819,144.0465,143.8819,143.9276,2400.0
2019-05-28 11:10:00,157.48,157.8,157.42,157.75,3679.0,143.9459,144.2384,143.8911,144.1927,3679.0
2019-05-28 11:15:00,157.67,157.93,157.67,157.88,1600.0,144.1196,144.3572,144.1196,144.3115,1600.0
2019-05-28 11:20:00,157.92,157.97,157.4,157.41,4925.0,144.3481,144.3938,143.8728,143.8819,4925.0
2019-05-28 11:25:00,157.54,157.54,157.32,157.38,3101.0,144.0008,144.0008,143.7997,143.8545,3101.0
2019-05-28 11:30:00,157.23,157.23,156.95,157.08,2705.0,143.7174,143.7174,143.4615,143.5803,2705.0
2019-05-28 11:35:00,157.05,157.25,156.96,157.13,2200.0,143.5529,143.7357,143.4706,143.626,2200.0
2019-05-28 11:40:00,157.19,157.34,157.19,157.22,5024.0,143.6808,143.818,143.6808,143.7083,5024.0
2019-05-28 11:45:00,157.22,157.25,157.14,157.14,1653.0,143.7083,143.7357,143.6351,143.6351,1653.0
2019-05-28 11:50:00,157.17,157.17,156.79,156.93,4457.0,143.6626,143.6626,143.3152,143.4432,4457.0
2019-05-28 11:55:00,156.91,157.2,156.9,157.16,3207.0,143.4249,143.69,143.4158,143.6534,3207.0
2019-05-28 12:00:00,157.04,157.08,156.93,156.98,9100.0,143.5437,143.5803,143.4432,143.4889,9100.0
2019-05-28 12:05:00,157.01,157.14,156.93,156.96,3762.0,143.5163,143.6351,143.4432,143.4706,3762.0
2019-05-28 12:10:00,156.93,157.16,156.93,157.09,3054.0,143.4432,143.6534,143.4432,143.5894,3054.0
2019-05-28 12:15:00,157.1,157.13,156.84,156.97,3116.0,143.5986,143.626,143.3609,143.4798,3116.0
2019-05-28 12:20:00,156.97,157.07,156.97,157.01,2400.0,143.4798,143.5712,143.4798,143.5163,2400.0
2019-05-28 12:25:00,157.05,157.06,156.93,156.93,600.0,143.5529,143.562,143.4432,143.4432,600.0
2019-05-28 12:30:00,157.03,157.13,157.0,157.0,2302.0,143.5346,143.626,143.5072,143.5072,2302.0
2019-05-28 12:35:00,156.91,157.06,156.9,156.96,3951.0,143.4249,143.562,143.4158,143.4706,3951.0
2019-05-28 12:40:00,156.96,157.04,156.88,156.88,6174.0,143.4706,143.5437,143.3975,143.3975,6174.0
2019-05-28 12:45:00,156.89,157.26,156.89,157.23,5300.0,143.4066,143.7448,143.4066,143.7174,5300.0
2019-05-28 12:50:00,157.22,157.22,157.11,157.11,1401.0,143.7083,143.7083,143.6077,143.6077,1401.0
2019-05-28 12:55:00,157.14,157.16,156.86,156.88,3926.0,143.6351,143.6534,143.3792,143.3975,3926.0
2019-05-28 13:00:00,156.95,157.07,156.95,156.98,5698.0,143.4615,143.5712,143.4615,143.4889,5698.0
2019-05-28 13:05:00,156.97,157.01,156.88,156.94,3100.0,143.4798,143.5163,143.3975,143.4523,3100.0
2019-05-28 13:10:00,156.98,156.99,156.92,156.92,1300.0,143.4889,143.498,143.4341,143.4341,1300.0
2019-05-28 13:15:00,156.92,157.05,156.92,156.94,2406.0,143.4341,143.5529,143.4341,143.4523,2406.0
2019-05-28 13:20:00,156.98,157.07,156.93,156.98,5601.0,143.4889,143.5712,143.4432,143.4889,5601.0
2019-05-28 13:25:00,156.95,156.98,156.91,156.93,1203.0,143.4615,143.4889,143.4249,143.4432,1203.0
2019-05-28 13:30:00,156.95,156.98,156.82,156.9,3979.0,143.4615,143.4889,143.3426,143.4158,3979.0
2019-05-28 13:35:00,156.94,157.07,156.94,156.99,11327.0,143.4523,143.5712,143.4523,143.498,11327.0
2019-05-28 13:40:00,157.0,157.19,156.96,157.0,12998.0,143.5072,143.6808,143.4706,143.5072,12998.0
2019-05-28 13:45:00,157.0,157.02,156.89,156.89,3166.0,143.5072,143.5255,143.4066,143.4066,3166.0
2019-05-28 13:50:00,156.89,156.95,156.81,156.82,1788.0,143.4066,143.4615,143.3335,143.3426,1788.0
2019-05-28 13:55:00,156.82,156.82,156.61,156.76,3224.0,143.3426,143.3426,143.1507,143.2878,3224.0
2019-05-28 14:00:00,156.75,156.83,156.61,156.62,9423.0,143.2787,143.3518,143.1507,143.1598,9423.0
2019-05-28 14:05:00,156.62,156.76,156.61,156.68,1400.0,143.1598,143.2878,143.1507,143.2147,1400.0
2019-05-28 14:10:00,156.66,156.68,156.6,156.65,4003.0,143.1964,143.2147,143.1416,143.1873,4003.0
2019-05-28 14:15:00,156.64,156.68,156.53,156.61,8250.0,143.1781,143.2147,143.0776,143.1507,8250.0
2019-05-28 14:20:00,156.56,156.56,156.38,156.5,3200.0,143.105,143.105,142.9405,143.0501,3200.0
2019-05-28 14:25:00,156.51,156.57,156.37,156.49,7801.0,143.0593,143.1141,142.9313,143.041,7801.0
2019-05-28 14:30:00,156.42,156.58,156.4,156.58,8161.0,142.977,143.1233,142.9587,143.1233,8161.0
2019-05-28 14:35:00,156.57,156.57,156.39,156.43,4602.0,143.1141,143.1141,142.9496,142.9862,4602.0
2019-05-28 14:40:00,156.37,156.38,156.09,156.09,2300.0,142.9313,142.9405,142.6754,142.6754,2300.0
2019-05-28 14:45:00,156.1,156.28,156.1,156.26,7814.0,142.6845,142.8491,142.6845,142.8308,7814.0
2019-05-28 14:50:00,156.2,156.27,155.93,155.94,22784.0,142.7759,142.8399,142.5291,142.5383,22784.0
2019-05-28 14:55:00,155.98,156.03,155.9,155.9,12414.0,142.5748,142.6205,142.5017,142.5017,12414.0
2019-05-28 15:00:00,155.89,155.89,155.7,155.75,9108.0,142.4926,142.4926,142.3189,142.3646,9108.0
2019-05-28 15:05:00,155.76,156.02,155.76,155.97,12071.0,142.3737,142.6114,142.3737,142.5657,12071.0
2019-05-28 15:10:00,155.96,155.96,155.72,155.78,10100.0,142.5566,142.5566,142.3372,142.392,10100.0
2019-05-28 15:15:00,155.79,155.97,155.78,155.92,13656.0,142.4012,142.5657,142.392,142.52,13656.0
2019-05-28 15:20:00,155.92,155.93,155.64,155.81,14985.0,142.52,142.5291,142.2641,142.4194,14985.0
2019-05-28 15:25:00,155.8,155.91,155.62,155.66,12704.0,142.4103,142.5109,142.2458,142.2823,12704.0
2019-05-28 15:30:00,155.65,155.74,155.45,155.49,22043.0,142.2732,142.3555,142.0904,142.1269,22043.0
2019-05-28 15:35:00,155.46,155.54,155.28,155.32,15085.0,142.0995,142.1726,141.935,141.9716,15085.0
2019-05-28 15:40:00,155.31,155.31,155.02,155.1,19415.0,141.9624,141.9624,141.6973,141.7705,19415.0
2019-05-28 15:45:00,155.06,155.42,155.03,155.2,25098.0,141.7339,142.063,141.7065,141.8619,25098.0
2019-05-28 15:50:00,155.19,155.59,155.19,155.55,50343.0,141.8527,142.2184,141.8527,142.1818,50343.0
2019-05-28 15:55:00,155.51,155.54,155.17,155.17,46212.0,142.1452,142.1726,141.8344,141.8344,46212.0
2019-05-29 09:30:00,155.06,155.06,154.35,154.74,18988.0,141.7339,141.7339,141.0849,141.4414,18988.0
2019-05-29 09:35:00,154.64,155.36,154.56,155.11,9393.0,141.35,142.0081,141.2769,141.7796,9393.0
2019-05-29 09:40:00,154.97,155.73,154.97,155.49,14254.0,141.6516,142.3463,141.6516,142.1269,14254.0
2019-05-29 09:45:00,155.47,155.54,155.33,155.5,6603.0,142.1087,142.1726,141.9807,142.1361,6603.0
2019-05-29 09:50:00,155.52,155.56,155.11,155.23,8268.0,142.1544,142.1909,141.7796,141.8893,8268.0
2019-05-29 09:55:00,155.38,155.68,155.38,155.6,4771.0,142.0264,142.3006,142.0264,142.2275,4771.0
2019-05-29 10:00:00,155.6,156.02,155.6,156.02,22704.0,142.2275,142.6114,142.2275,142.6114,22704.0
2019-05-29 10:05:00,156.19,156.47,156.13,156.33,10230.0,142.7668,143.0227,142.7119,142.8948,10230.0
2019-05-29 10:10:00,156.45,156.48,156.08,156.37,11514.0,143.0044,143.0319,142.6662,142.9313,11514.0
2019-05-29 10:15:00,156.43,156.99,156.43,156.93,9687.0,142.9862,143.498,142.9862,143.4432,9687.0
2019-05-29 10:20:00,156.93,156.93,156.52,156.73,2949.0,143.4432,143.4432,143.0684,143.2604,2949.0
2019-05-29 10:25:00,156.67,157.08,156.67,157.08,10624.0,143.2055,143.5803,143.2055,143.5803,10624.0
2019-05-29 10:30:00,157.13,157.21,156.96,157.06,13029.0,143.626,143.6991,143.4706,143.562,13029.0
2019-05-29 10:35:00,157.02,157.02,156.71,156.74,5042.0,143.5255,143.5255,143.2421,143.2695,5042.0
2019-05-29 10:40:00,156.68,156.91,156.53,156.8,9350.0,143.2147,143.4249,143.0776,143.3244,9350.0
2019-05-29 10:45:00,156.73,156.73,156.42,156.59,10439.0,143.2604,143.2604,142.977,143.1324,10439.0
2019-05-29 10:50:00,156.65,156.66,156.38,156.63,9915.0,143.1873,143.1964,142.9405,143.169,9915.0
2019-05-29 10:55:00,156.57,156.64,156.48,156.54,9537.0,143.1141,143.1781,143.0319,143.0867,9537.0
2019-05-29 11:00:00,156.53,156.53,156.11,156.45,24366.0,143.0776,143.0776,142.6937,143.0044,24366.0
2019-05-29 11:05:00,156.37,156.68,156.12,156.53,5979.0,142.9313,143.2147,142.7028,143.0776,5979.0
2019-05-29 11:10:00,156.56,156.6,156.0,156.0,4371.0,143.105,143.1416,142.5931,142.5931,4371.0
2019-05-29 11:15:00,156.06,156.07,155.74,155.81,8819.0,142.648,142.6571,142.3555,142.4194,8819.0
2019-05-29 11:20:00,155.76,155.76,155.12,155.28,6695.0,142.3737,142.3737,141.7887,141.935,6695.0
2019-05-29 11:25:00,155.21,155.27,155.02,155.09,9001.0,141.871,141.9259,141.6973,141.7613,9001.0
2019-05-29 11:30:00,155.14,155.42,155.07,155.34,5584.0,141.807,142.063,141.743,141.9898,5584.0
2019-05-29 11:35:00,155.42,155.5,155.15,155.15,8111.0,142.063,142.1361,141.8162,141.8162,8111.0
2019-05-29 11:40:00,155.02,155.15,154.92,155.12,19268.0,141.6973,141.8162,141.6059,141.7887,19268.0
2019-05-29 11:45:00,155.18,155.39,155.09,155.25,17180.0,141.8436,142.0355,141.7613,141.9076,17180.0
2019-05-29 11:50:00,155.22,155.26,154.55,154.68,17446.0,141.8802,141.9167,141.2677,141.3866,17446.0
2019-05-29 11:55:00,154.7,154.91,154.69,154.75,8079.0,141.4048,141.5968,141.3957,141.4505,8079.0
2019-05-29 12:00:00,154.76,154.93,154.66,154.87,4782.0,141.4597,141.6151,141.3683,141.5602,4782.0
2019-05-29 12:05:00,154.9,155.53,154.9,155.48,14100.0,141.5877,142.1635,141.5877,142.1178,14100.0
2019-05-29 12:10:00,155.49,155.7,155.46,155.7,6310.0,142.1269,142.3189,142.0995,142.3189,6310.0
2019-05-29 12:15:00,155.7,155.7,155.39,155.39,3500.0,142.3189,142.3189,142.0355,142.0355,3500.0
2019-05-29 12:20:00,155.42,155.47,155.25,155.38,4634.0,142.063,142.1087,141.9076,142.0264,4634.0
2019-05-29 12:25:00,155.38,155.68,155.31,155.52,6196.0,142.0264,142.3006,141.9624,142.1544,6196.0
2019-05-29 12:30:00,155.56,155.88,155.52,155.83,5230.0,142.1909,142.4834,142.1544,142.4377,5230.0
2019-05-29 12:35:00,155.88,155.88,155.66,155.76,5641.0,142.4834,142.4834,142.2823,142.3737,5641.0
2019-05-29 12:40:00,155.75,155.97,155.66,155.97,3600.0,142.3646,142.5657,142.2823,142.5657,3600.0
2019-05-29 12:45:00,155.95,156.0,155.83,155.83,6111.0,142.5474,142.5931,142.4377,142.4377,6111.0
2019-05-29 12:50:00,155.92,155.92,155.66,155.7,3900.0,142.52,142.52,142.2823,142.3189,3900.0
2019-05-29 12:55:00,155.72,155.73,155.57,155.6,5053.0,142.3372,142.3463,142.2001,142.2275,5053.0
2019-05-29 13:00:00,155.6,155.78,155.6,155.62,6541.0,142.2275,142.392,142.2275,142.2458,6541.0
2019-05-29 13:05:00,155.65,156.31,155.61,156.24,5109.0,142.2732,142.8765,142.2366,142.8125,5109.0
2019-05-29 13:10:00,156.35,156.49,156.19,156.2,4822.0,142.913,143.041,142.7668,142.7759,4822.0
2019-05-29 13:15:00,156.29,156.31,156.11,156.2,3516.0,142.8582,142.8765,142.6937,142.7759,3516.0
2019-05-29 13:20:00,156.21,156.24,156.06,156.24,3900.0,142.7851,142.8125,142.648,142.8125,3900.0
2019-05-29 13:25:00,156.21,156.26,156.08,156.12,7952.0,142.7851,142.8308,142.6662,142.7028,7952.0
2019-05-29 13:30:00,156.11,156.22,156.09,156.2,3000.0,142.6937,142.7942,142.6754,142.7759,3000.0
2019-05-29 13:35:00,156.23,156.36,156.12,156.36,6946.0,142.8034,142.9222,142.7028,142.9222,6946.0
2019-05-29 13:40:00,156.36,156.38,156.17,156.18,3175.0,142.9222,142.9405,142.7485,142.7576,3175.0
2019-05-29 13:45:00,156.21,156.41,156.15,156.41,3491.0,142.7851,142.9679,142.7302,142.9679,3491.0
2019-05-29 13:50:00,156.34,156.42,156.0,156.05,6354.0,142.9039,142.977,142.5931,142.6388,6354.0
2019-05-29 13:55:00,156.08,156.16,156.02,156.07,4904.0,142.6662,142.7394,142.6114,142.6571,4904.0
2019-05-29 14:00:00,156.07,156.35,156.0,156.21,6050.0,142.6571,142.913,142.5931,142.7851,6050.0
2019-05-29 14:05:00,156.19,156.26,155.98,155.98,6419.0,142.7668,142.8308,142.5748,142.5748,6419.0
2019-05-29 14:10:00,156.01,156.12,155.85,155.9,3772.0,142.6023,142.7028,142.456,142.5017,3772.0
2019-05-29 14:15:00,155.86,156.01,155.85,155.96,4046.0,142.4651,142.6023,142.456,142.5566,4046.0
2019-05-29 14:20:00,155.93,156.1,155.89,155.96,5914.0,142.5291,142.6845,142.4926,142.5566,5914.0
2019-05-29 14:25:00,155.93,156.06,155.91,156.02,3600.0,142.5291,142.648,142.5109,142.6114,3600.0
2019-05-29 14:30:00,156.0,156.05,155.63,155.77,6905.0,142.5931,142.6388,142.2549,142.3829,6905.0
2019-05-29 14:35:00,155.83,155.83,155.55,155.62,5446.0,142.4377,142.4377,142.1818,142.2458,5446.0
2019-05-29 14:40:00,155.6,155.6,155.39,155.44,5018.0,142.2275,142.2275,142.0355,142.0812,5018.0
2019-05-29 14:45:00,155.44,155.72,155.39,155.64,9322.0,142.0812,142.3372,142.0355,142.2641,9322.0
2019-05-29 14:50:00,155.66,155.66,155.3,155.39,4088.0,142.2823,142.2823,141.9533,142.0355,4088.0
2019-05-29 14:55:00,155.35,155.67,155.31,155.67,10788.0,141.999,142.2915,141.9624,142.2915,10788.0
2019-05-29 15:00:00,155.59,155.63,155.33,155.54,11974.0,142.2184,142.2549,141.9807,142.1726,11974.0
2019-05-29 15:05:00,155.53,156.14,155.53,156.1,29609.0,142.1635,142.7211,142.1635,142.6845,29609.0
2019-05-29 15:10:00,156.09,156.27,156.06,156.25,15205.0,142.6754,142.8399,142.648,142.8216,15205.0
2019-05-29 15:15:00,156.23,156.41,156.06,156.06,14045.0,142.8034,142.9679,142.648,142.648,14045.0
2019-05-29 15:20:00,156.11,156.42,156.05,156.23,13262.0,142.6937,142.977,142.6388,142.8034,13262.0
2019-05-29 15:25:00,156.19,156.27,155.92,156.02,9816.0,142.7668,142.8399,142.52,142.6114,9816.0
2019-05-29 15:30:00,156.03,156.38,155.78,156.38,16747.0,142.6205,142.9405,142.392,142.9405,16747.0
2019-05-29 15:35:00,156.38,156.56,156.36,156.38,12129.0,142.9405,143.105,142.9222,142.9405,12129.0
2019-05-29 15:40:00,156.41,156.5,156.36,156.42,13743.0,142.9679,143.0501,142.9222,142.977,13743.0
2019-05-29 15:45:00,156.42,156.44,156.09,156.14,19362.0,142.977,142.9953,142.6754,142.7211,19362.0
2019-05-29 15:50:00,156.1,156.17,155.81,156.14,22795.0,142.6845,142.7485,142.4194,142.7211,22795.0
2019-05-29 15:55:00,156.17,156.31,155.96,155.97,64990.0,142.7485,142.8765,142.5566,142.5657,64990.0
2019-05-30 09:30:00,156.25,157.39,156.25,156.94,6621.0,142.8216,143.8637,142.8216,143.4523,6621.0
2019-05-30 09:35:00,157.36,157.36,157.11,157.11,2518.0,143.8362,143.8362,143.6077,143.6077,2518.0
2019-05-30 09:40:00,157.01,157.35,157.0,157.29,4883.0,143.5163,143.8271,143.5072,143.7723,4883.0
2019-05-30 09:45:00,157.17,157.25,157.05,157.16,4600.0,143.6626,143.7357,143.5529,143.6534,4600.0
2019-05-30 09:50:00,157.08,157.18,157.03,157.11,1895.0,143.5803,143.6717,143.5346,143.6077,1895.0
2019-05-30 09:55:00,157.22,157.3,157.14,157.29,2017.0,143.7083,143.7814,143.6351,143.7723,2017.0
2019-05-30 10:00:00,157.17,157.39,157.12,157.39,2985.0,143.6626,143.8637,143.6169,143.8637,2985.0
2019-05-30 10:05:00,157.46,157.46,157.16,157.28,1450.0,143.9276,143.9276,143.6534,143.7631,1450.0
2019-05-30 10:10:00,157.2,157.33,157.0,157.1,3345.0,143.69,143.8088,143.5072,143.5986,3345.0
2019-05-30 10:15:00,157.18,157.18,156.81,156.81,2111.0,143.6717,143.6717,143.3335,143.3335,2111.0
2019-05-30 10:20:00,156.86,156.93,156.76,156.86,4949.0,143.3792,143.4432,143.2878,143.3792,4949.0
2019-05-30 10:25:00,156.84,157.06,156.8,157.06,2100.0,143.3609,143.562,143.3244,143.562,2100.0
2019-05-30 10:30:00,157.12,157.51,157.12,157.5,2338.0,143.6169,143.9733,143.6169,143.9642,2338.0
2019-05-30 10:35:00,157.6,157.61,157.49,157.52,4818.0,144.0556,144.0648,143.9551,143.9825,4818.0
2019-05-30 10:40:00,157.49,157.49,157.36,157.39,1300.0,143.9551,143.9551,143.8362,143.8637,1300.0
2019-05-30 10:45:00,157.33,157.33,157.22,157.31,2147.0,143.8088,143.8088,143.7083,143.7905,2147.0
2019-05-30 10:50:00,157.3,157.31,156.8,156.8,2850.0,143.7814,143.7905,143.3244,143.3244,2850.0
2019-05-30 10:55:00,156.91,156.97,156.83,156.93,1800.0,143.4249,143.4798,143.3518,143.4432,1800.0
2019-05-30 11:00:00,156.88,156.99,156.44,156.65,4650.0,143.3975,143.498,142.9953,143.1873,4650.0
2019-05-30 11:05:00,156.61,156.69,156.46,156.69,3844.0,143.1507,143.2238,143.0136,143.2238,3844.0
2019-05-30 11:10:00,156.76,156.83,156.69,156.78,2000.0,143.2878,143.3518,143.2238,143.3061,2000.0
2019-05-30 11:15:00,156.85,156.86,156.45,156.45,1600.0,143.3701,143.3792,143.0044,143.0044,1600.0
2019-05-30 11:20:00,156.44,156.49,156.22,156.22,1908.0,142.9953,143.041,142.7942,142.7942,1908.0
2019-05-30 11:25:00,156.21,156.48,156.21,156.43,2305.0,142.7851,143.0319,142.7851,142.9862,2305.0
2019-05-30 11:30:00,156.51,156.51,156.2,156.34,4600.0,143.0593,143.0593,142.7759,142.9039,4600.0
2019-05-30 11:35:00,156.36,156.51,156.36,156.45,2000.0,142.9222,143.0593,142.9222,143.0044,2000.0
2019-05-30 11:40:00,156.52,156.58,156.24,156.24,2220.0,143.0684,143.1233,142.8125,142.8125,2220.0
2019-05-30 11:45:00,156.3,156.44,156.3,156.33,3800.0,142.8673,142.9953,142.8673,142.8948,3800.0
2019-05-30 11:50:00,156.39,156.39,156.14,156.28,1700.0,142.9496,142.9496,142.7211,142.8491,1700.0
2019-05-30 11:55:00,156.25,156.44,156.2,156.43,5700.0,142.8216,142.9953,142.7759,142.9862,5700.0
2019-05-30 12:00:00,156.46,156.62,156.43,156.62,13100.0,143.0136,143.1598,142.9862,143.1598,13100.0
2019-05-30 12:05:00,156.65,156.69,156.5,156.5,1500.0,143.1873,143.2238,143.0501,143.0501,1500.0
2019-05-30 12:10:00,156.61,156.7,156.56,156.65,1830.0,143.1507,143.233,143.105,143.1873,1830.0
2019-05-30 12:15:00,156.64,156.77,156.6,156.77,3059.0,143.1781,143.2969,143.1416,143.2969,3059.0
2019-05-30 12:20:00,156.73,157.08,156.68,157.08,3691.0,143.2604,143.5803,143.2147,143.5803,3691.0
2019-05-30 12:25:00,157.02,157.06,156.91,157.01,3171.0,143.5255,143.562,143.4249,143.5163,3171.0
2019-05-30 12:30:00,156.96,157.02,156.81,156.88,2234.0,143.4706,143.5255,143.3335,143.3975,2234.0
2019-05-30 12:35:00,156.92,157.21,156.92,157.1,4247.0,143.4341,143.6991,143.4341,143.5986,4247.0
2019-05-30 12:40:00,157.09,157.24,157.03,157.24,5862.0,143.5894,143.7265,143.5346,143.7265,5862.0
2019-05-30 12:45:00,157.18,157.19,157.07,157.15,2200.0,143.6717,143.6808,143.5712,143.6443,2200.0
2019-05-30 12:50:00,157.23,157.29,157.19,157.19,2304.0,143.7174,143.7723,143.6808,143.6808,2304.0
2019-05-30 12:55:00,157.11,157.16,156.97,156.97,2075.0,143.6077,143.6534,143.4798,143.4798,2075.0
2019-05-30 13:00:00,157.03,157.03,156.9,156.91,500.0,143.5346,143.5346,143.4158,143.4249,500.0
2019-05-30 13:05:00,156.92,156.94,156.7,156.8,2100.0,143.4341,143.4523,143.233,143.3244,2100.0
2019-05-30 13:10:00,156.86,156.92,156.81,156.88,1546.0,143.3792,143.4341,143.3335,143.3975,1546.0
2019-05-30 13:15:00,156.91,156.94,156.71,156.71,2300.0,143.4249,143.4523,143.2421,143.2421,2300.0
2019-05-30 13:20:00,156.72,156.79,156.59,156.62,2630.0,143.2512,143.3152,143.1324,143.1598,2630.0
2019-05-30 13:25:00,156.56,156.6,156.54,156.58,900.0,143.105,143.1416,143.0867,143.1233,900.0
2019-05-30 13:30:00,156.61,156.61,156.35,156.35,1410.0,143.1507,143.1507,142.913,142.913,1410.0
2019-05-30 13:35:00,156.36,156.39,156.3,156.32,2340.0,142.9222,142.9496,142.8673,142.8856,2340.0
2019-05-30 13:40:00,156.28,156.41,156.2,156.36,2155.0,142.8491,142.9679,142.7759,142.9222,2155.0
2019-05-30 13:45:00,156.36,156.36,156.25,156.26,2129.0,142.9222,142.9222,142.8216,142.8308,2129.0
2019-05-30 13:50:00,156.28,156.48,156.25,156.36,12398.0,142.8491,143.0319,142.8216,142.9222,12398.0
2019-05-30 13:55:00,156.43,156.51,156.42,156.47,2981.0,142.9862,143.0593,142.977,143.0227,2981.0
2019-05-30 14:00:00,156.48,156.71,156.48,156.62,1500.0,143.0319,143.2421,143.0319,143.1598,1500.0
2019-05-30 14:05:00,156.57,156.63,156.42,156.42,3080.0,143.1141,143.169,142.977,142.977,3080.0
2019-05-30 14:10:00,156.47,156.52,156.36,156.36,1300.0,143.0227,143.0684,142.9222,142.9222,1300.0
2019-05-30 14:15:00,156.41,156.54,156.36,156.47,2538.0,142.9679,143.0867,142.9222,143.0227,2538.0
2019-05-30 14:20:00,156.53,156.54,156.34,156.34,2504.0,143.0776,143.0867,142.9039,142.9039,2504.0
2019-05-30 14:25:00,156.28,156.4,156.26,156.3,4535.0,142.8491,142.9587,142.8308,142.8673,4535.0
2019-05-30 14:30:00,156.31,156.4,156.21,156.35,5807.0,142.8765,142.9587,142.7851,142.913,5807.0
2019-05-30 14:35:00,156.3,156.35,156.22,156.28,9124.0,142.8673,142.913,142.7942,142.8491,9124.0
2019-05-30 14:40:00,156.31,156.47,156.3,156.34,9500.0,142.8765,143.0227,142.8673,142.9039,9500.0
2019-05-30 14:45:00,156.35,156.62,156.35,156.62,7047.0,142.913,143.1598,142.913,143.1598,7047.0
2019-05-30 14:50:00,156.59,156.85,156.54,156.85,5290.0,143.1324,143.3701,143.0867,143.3701,5290.0
2019-05-30 14:55:00,156.93,157.02,156.85,156.96,6184.0,143.4432,143.5255,143.3701,143.4706,6184.0
2019-05-30 15:00:00,156.96,156.96,156.66,156.74,11223.0,143.4706,143.4706,143.1964,143.2695,11223.0
2019-05-30 15:05:00,156.72,156.82,156.61,156.77,10249.0,143.2512,143.3426,143.1507,143.2969,10249.0
2019-05-30 15:10:00,156.75,157.1,156.75,157.1,7430.0,143.2787,143.5986,143.2787,143.5986,7430.0
2019-05-30 15:15:00,157.05,157.05,156.81,156.81,5013.0,143.5529,143.5529,143.3335,143.3335,5013.0
2019-05-30 15:20:00,156.82,157.06,156.81,157.01,5383.0,143.3426,143.562,143.3335,143.5163,5383.0
2019-05-30 15:25:00,157.03,157.25,156.91,157.14,14561.0,143.5346,143.7357,143.4249,143.6351,14561.0
2019-05-30 15:30:00,157.06,157.13,156.98,157.13,13560.0,143.562,143.626,143.4889,143.626,13560.0
2019-05-30 15:35:00,157.11,157.6,157.11,157.44,14048.0,143.6077,144.0556,143.6077,143.9094,14048.0
2019-05-30 15:40:00,157.45,157.53,157.29,157.43,14464.0,143.9185,143.9916,143.7723,143.9002,14464.0
2019-05-30 15:45:00,157.43,157.56,157.29,157.49,21099.0,143.9002,144.019,143.7723,143.9551,21099.0
2019-05-30 15:50:00,157.5,157.51,157.09,157.09,69787.0,143.9642,143.9733,143.5894,143.5894,69787.0
2019-05-30 15:55:00,157.12,157.17,156.95,157.13,33354.0,143.6169,143.6626,143.4615,143.626,33354.0
2019-05-31 09:30:00,154.67,154.67,153.37,153.64,11948.0,141.3774,141.3774,140.1891,140.4359,11948.0
2019-05-31 09:35:00,153.42,154.1,153.29,153.29,10100.0,140.2348,140.8564,140.116,140.116,10100.0
2019-05-31 09:40:00,153.4,153.4,152.61,153.18,11387.0,140.2166,140.2166,139.4945,140.0155,11387.0
2019-05-31 09:45:00,153.09,153.35,153.09,153.24,6556.0,139.9332,140.1709,139.9332,140.0703,6556.0
2019-05-31 09:50:00,153.34,153.73,153.28,153.5,5836.0,140.1617,140.5182,140.1069,140.308,5836.0
2019-05-31 09:55:00,153.44,153.64,153.32,153.64,4250.0,140.2531,140.4359,140.1434,140.4359,4250.0
2019-05-31 10:00:00,153.6,153.78,153.51,153.51,4625.0,140.3994,140.5639,140.3171,140.3171,4625.0
2019-05-31 10:05:00,153.47,153.74,153.46,153.46,7793.0,140.2805,140.5273,140.2714,140.2714,7793.0
2019-05-31 10:10:00,153.5,153.5,153.3,153.36,4465.0,140.308,140.308,140.1252,140.18,4465.0
2019-05-31 10:15:00,153.34,153.45,153.29,153.29,10165.0,140.1617,140.2623,140.116,140.116,10165.0
2019-05-31 10:20:00,153.35,153.35,152.89,153.09,7711.0,140.1709,140.1709,139.7504,139.9332,7711.0
2019-05-31 10:25:00,153.09,153.32,153.08,153.24,10600.0,139.9332,140.1434,139.9241,140.0703,10600.0
2019-05-31 10:30:00,153.28,153.67,153.25,153.65,12046.0,140.1069,140.4634,140.0795,140.4451,12046.0
2019-05-31 10:35:00,153.6,153.86,153.59,153.86,5997.0,140.3994,140.637,140.3902,140.637,5997.0
2019-05-31 10:40:00,153.9,153.9,153.52,153.52,2638.0,140.6736,140.6736,140.3263,140.3263,2638.0
2019-05-31 10:45:00,153.47,153.95,153.38,153.95,4273.0,140.2805,140.7193,140.1983,140.7193,4273.0
2019-05-31 10:50:00,154.08,154.24,153.85,153.86,3225.0,140.8381,140.9844,140.6279,140.637,3225.0
2019-05-31 10:55:00,153.89,153.89,153.56,153.81,13151.0,140.6645,140.6645,140.3628,140.5913,13151.0
2019-05-31 11:00:00,153.74,153.93,153.66,153.66,1987.0,140.5273,140.701,140.4542,140.4542,1987.0
2019-05-31 11:05:00,153.65,153.84,153.64,153.75,1100.0,140.4451,140.6188,140.4359,140.5365,1100.0
2019-05-31 11:10:00,153.62,153.8,153.62,153.78,1358.0,140.4177,140.5822,140.4177,140.5639,1358.0
2019-05-31 11:15:00,153.65,153.95,153.65,153.81,6326.0,140.4451,140.7193,140.4451,140.5913,6326.0
2019-05-31 11:20:00,153.84,154.1,153.81,154.0,4850.0,140.6188,140.8564,140.5913,140.765,4850.0
2019-05-31 11:25:00,154.08,154.21,154.0,154.16,4701.0,140.8381,140.957,140.765,140.9112,4701.0
2019-05-31 11:30:00,154.14,154.34,154.1,154.28,7165.0,140.893,141.0758,140.8564,141.0209,7165.0
2019-05-31 11:35:00,154.3,154.31,153.7,153.79,4072.0,141.0392,141.0484,140.4908,140.573,4072.0
2019-05-31 11:40:00,153.8,153.93,153.8,153.8,1440.0,140.5822,140.701,140.5822,140.5822,1440.0
2019-05-31 11:45:00,153.8,153.87,153.77,153.83,2800.0,140.5822,140.6462,140.5548,140.6096,2800.0
2019-05-31 11:50:00,153.8,153.8,153.59,153.64,1643.0,140.5822,140.5822,140.3902,140.4359,1643.0
2019-05-31 11:55:00,153.59,153.62,153.51,153.55,2300.0,140.3902,140.4177,140.3171,140.3537,2300.0
2019-05-31 12:00:00,153.55,153.55,153.27,153.35,6042.0,140.3537,140.3537,140.0977,140.1709,6042.0
2019-05-31 12:05:00,153.33,153.54,153.29,153.29,5028.0,140.1526,140.3445,140.116,140.116,5028.0
2019-05-31 12:10:00,153.24,153.24,153.07,153.18,5905.0,140.0703,140.0703,139.9149,140.0155,5905.0
2019-05-31 12:15:00,153.16,153.17,153.02,153.05,3200.0,139.9972,140.0063,139.8692,139.8966,3200.0
2019-05-31 12:20:00,153.0,153.05,152.82,152.84,6913.0,139.8509,139.8966,139.6864,139.7047,6913.0
2019-05-31 12:25:00,152.86,152.89,152.53,152.56,3566.0,139.723,139.7504,139.4213,139.4488,3566.0
2019-05-31 12:30:00,152.55,152.81,152.53,152.8,6763.0,139.4396,139.6773,139.4213,139.6681,6763.0
2019-05-31 12:35:00,152.81,152.94,152.7,152.71,5223.0,139.6773,139.7961,139.5767,139.5859,5223.0
2019-05-31 12:40:00,152.68,152.82,152.64,152.78,2782.0,139.5584,139.6864,139.5219,139.6498,2782.0
2019-05-31 12:45:00,152.78,153.01,152.76,152.97,4290.0,139.6498,139.8601,139.6316,139.8235,4290.0
2019-05-31 12:50:00,152.96,152.96,152.91,152.91,1000.0,139.8144,139.8144,139.7687,139.7687,1000.0
2019-05-31 12:55:00,152.96,152.96,152.77,152.86,2250.0,139.8144,139.8144,139.6407,139.723,2250.0
2019-05-31 13:00:00,152.89,152.92,152.8,152.88,1675.0,139.7504,139.7778,139.6681,139.7413,1675.0
2019-05-31 13:05:00,152.98,152.98,152.88,152.95,1400.0,139.8327,139.8327,139.7413,139.8052,1400.0
2019-05-31 13:10:00,152.97,153.1,152.97,153.08,1500.0,139.8235,139.9423,139.8235,139.9241,1500.0
2019-05-31 13:15:00,153.03,153.04,152.98,152.98,600.0,139.8784,139.8875,139.8327,139.8327,600.0
2019-05-31 13:20:00,153.0,153.1,152.93,152.98,2300.0,139.8509,139.9423,139.787,139.8327,2300.0
2019-05-31 13:25:00,152.98,153.14,152.94,153.14,3100.0,139.8327,139.9789,139.7961,139.9789,3100.0
2019-05-31 13:30:00,153.08,153.29,153.07,153.24,4100.0,139.9241,140.116,139.9149,140.0703,4100.0
2019-05-31 13:35:00,153.25,153.25,153.17,153.17,2501.0,140.0795,140.0795,140.0063,140.0063,2501.0
2019-05-31 13:40:00,153.14,153.14,153.08,153.14,2600.0,139.9789,139.9789,139.9241,139.9789,2600.0
2019-05-31 13:45:00,153.18,153.26,153.16,153.21,2700.0,140.0155,140.0886,139.9972,140.0429,2700.0
2019-05-31 13:50:00,153.18,153.19,153.0,153.15,5171.0,140.0155,140.0246,139.8509,139.9881,5171.0
2019-05-31 13:55:00,153.12,153.27,153.12,153.15,3720.0,139.9606,140.0977,139.9606,139.9881,3720.0
2019-05-31 14:00:00,153.15,153.18,152.88,152.94,5833.0,139.9881,140.0155,139.7413,139.7961,5833.0
2019-05-31 14:05:00,152.91,153.04,152.91,152.98,3235.0,139.7687,139.8875,139.7687,139.8327,3235.0
2019-05-31 14:10:00,153.0,153.08,152.91,152.94,6652.0,139.8509,139.9241,139.7687,139.7961,6652.0
2019-05-31 14:15:00,152.88,152.89,152.64,152.77,8138.0,139.7413,139.7504,139.5219,139.6407,8138.0
2019-05-31 14:20:00,152.66,152.8,152.65,152.73,1900.0,139.5402,139.6681,139.531,139.6041,1900.0
2019-05-31 14:25:00,152.73,152.73,152.6,152.61,2500.0,139.6041,139.6041,139.4853,139.4945,2500.0
2019-05-31 14:30:00,152.66,152.68,152.5,152.5,3181.0,139.5402,139.5584,139.3939,139.3939,3181.0
2019-05-31 14:35:00,152.49,152.49,152.37,152.4,2616.0,139.3848,139.3848,139.2751,139.3025,2616.0
2019-05-31 14:40:00,152.36,152.76,152.36,152.74,6882.0,139.2659,139.6316,139.2659,139.6133,6882.0
2019-05-31 14:45:00,152.89,152.92,152.58,152.58,5265.0,139.7504,139.7778,139.467,139.467,5265.0
2019-05-31 14:50:00,152.54,152.83,152.54,152.77,2561.0,139.4305,139.6956,139.4305,139.6407,2561.0
2019-05-31 14:55:00,152.75,152.93,152.75,152.77,2500.0,139.6224,139.787,139.6224,139.6407,2500.0
2019-05-31 15:00:00,152.72,152.77,152.48,152.5,6736.0,139.595,139.6407,139.3756,139.3939,6736.0
2019-05-31 15:05:00,152.53,152.59,152.51,152.58,1200.0,139.4213,139.4762,139.4031,139.467,1200.0
2019-05-31 15:10:00,152.51,152.73,152.51,152.73,4130.0,139.4031,139.6041,139.4031,139.6041,4130.0
2019-05-31 15:15:00,152.79,152.79,152.55,152.58,5427.0,139.659,139.659,139.4396,139.467,5427.0
2019-05-31 15:20:00,152.52,152.57,152.35,152.4,6628.0,139.4122,139.4579,139.2568,139.3025,6628.0
2019-05-31 15:25:00,152.39,152.48,152.26,152.42,5936.0,139.2934,139.3756,139.1745,139.3208,5936.0
2019-05-31 15:30:00,152.42,152.65,152.37,152.49,7977.0,139.3208,139.531,139.2751,139.3848,7977.0
2019-05-31 15:35:00,152.48,152.48,152.18,152.32,8661.0,139.3756,139.3756,139.1014,139.2294,8661.0
2019-05-31 15:40:00,152.31,152.38,152.27,152.36,5749.0,139.2202,139.2842,139.1837,139.2659,5749.0
2019-05-31 15:45:00,152.36,152.69,152.36,152.69,17031.0,139.2659,139.5676,139.2659,139.5676,17031.0
2019-05-31 15:50:00,152.64,152.69,152.36,152.36,30137.0,139.5219,139.5676,139.2659,139.2659,30137.0
2019-05-31 15:55:00,152.3,152.43,152.27,152.33,50183.0,139.2111,139.3299,139.1837,139.2385,50183.0
2019-06-03 09:30:00,152.45,153.77,152.45,153.74,7930.0,139.3482,140.5548,139.3482,140.5273,7930.0
2019-06-03 09:35:00,153.7,154.05,153.55,154.05,9221.0,140.4908,140.8107,140.3537,140.8107,9221.0
2019-06-03 09:40:00,153.99,154.96,153.99,154.96,8893.0,140.7559,141.6425,140.7559,141.6425,8893.0
2019-06-03 09:45:00,154.99,155.06,154.64,154.82,14333.0,141.6699,141.7339,141.35,141.5145,14333.0
2019-06-03 09:50:00,154.89,155.27,154.67,154.72,10902.0,141.5785,141.9259,141.3774,141.4231,10902.0
2019-06-03 09:55:00,154.73,155.05,154.72,154.98,2657.0,141.4323,141.7248,141.4231,141.6608,2657.0
2019-06-03 10:00:00,154.82,155.07,154.47,154.74,16190.0,141.5145,141.743,141.1946,141.4414,16190.0
2019-06-03 10:05:00,154.72,154.8,154.36,154.78,14302.0,141.4231,141.4962,141.0941,141.478,14302.0
2019-06-03 10:10:00,154.83,154.97,154.65,154.97,2639.0,141.5237,141.6516,141.3591,141.6516,2639.0
2019-06-03 10:15:00,154.95,155.69,154.86,155.69,6879.0,141.6334,142.3098,141.5511,142.3098,6879.0
2019-06-03 10:20:00,155.64,156.0,155.58,156.0,6715.0,142.2641,142.5931,142.2092,142.5931,6715.0
2019-06-03 10:25:00,155.89,156.21,155.87,156.03,9004.0,142.4926,142.7851,142.4743,142.6205,9004.0
2019-06-03 10:30:00,156.11,156.38,156.07,156.38,12720.0,142.6937,142.9405,142.6571,142.9405,12720.0
2019-06-03 10:35:00,156.4,156.57,156.25,156.5,5824.0,142.9587,143.1141,142.8216,143.0501,5824.0
2019-06-03 10:40:00,156.47,156.58,156.35,156.55,2750.0,143.0227,143.1233,142.913,143.0958,2750.0
2019-06-03 10:45:00,156.59,156.75,156.35,156.36,3808.0,143.1324,143.2787,142.913,142.9222,3808.0
2019-06-03 10:50:00,156.26,156.38,156.26,156.35,3343.0,142.8308,142.9405,142.8308,142.913,3343.0
2019-06-03 10:55:00,156.33,156.48,156.24,156.24,5639.0,142.8948,143.0319,142.8125,142.8125,5639.0
2019-06-03 11:00:00,156.27,156.28,156.02,156.25,6942.0,142.8399,142.8491,142.6114,142.8216,6942.0
2019-06-03 11:05:00,156.28,156.28,155.67,155.67,2750.0,142.8491,142.8491,142.2915,142.2915,2750.0
2019-06-03 11:10:00,155.65,155.66,155.13,155.15,8241.0,142.2732,142.2823,141.7979,141.8162,8241.0
2019-06-03 11:15:00,155.15,155.27,155.13,155.19,6213.0,141.8162,141.9259,141.7979,141.8527,6213.0
2019-06-03 11:20:00,155.15,155.25,155.13,155.22,6747.0,141.8162,141.9076,141.7979,141.8802,6747.0
2019-06-03 11:25:00,155.2,155.38,155.16,155.36,8461.0,141.8619,142.0264,141.8253,142.0081,8461.0
2019-06-03 11:30:00,155.43,155.58,155.4,155.52,2950.0,142.0721,142.2092,142.0447,142.1544,2950.0
2019-06-03 11:35:00,155.52,155.63,155.46,155.63,7099.0,142.1544,142.2549,142.0995,142.2549,7099.0
2019-06-03 11:40:00,155.65,155.8,155.42,155.73,40994.0,142.2732,142.4103,142.063,142.3463,40994.0
2019-06-03 11:45:00,155.8,155.84,155.59,155.63,5056.0,142.4103,142.4469,142.2184,142.2549,5056.0
2019-06-03 11:50:00,155.67,155.8,155.62,155.73,2407.0,142.2915,142.4103,142.2458,142.3463,2407.0
2019-06-03 11:55:00,155.72,155.72,155.47,155.53,4631.0,142.3372,142.3372,142.1087,142.1635,4631.0
2019-06-03 12:00:00,155.53,155.69,155.49,155.52,5968.0,142.1635,142.3098,142.1269,142.1544,5968.0
2019-06-03 12:05:00,155.46,155.46,155.02,155.17,5350.0,142.0995,142.0995,141.6973,141.8344,5350.0
2019-06-03 12:10:00,155.2,155.22,154.81,154.96,2400.0,141.8619,141.8802,141.5054,141.6425,2400.0
2019-06-03 12:15:00,154.92,154.94,154.74,154.89,8908.0,141.6059,141.6242,141.4414,141.5785,8908.0
2019-06-03 12:20:00,154.87,154.98,154.86,154.87,4300.0,141.5602,141.6608,141.5511,141.5602,4300.0
2019-06-03 12:25:00,154.94,155.07,154.94,155.01,9408.0,141.6242,141.743,141.6242,141.6882,9408.0
2019-06-03 12:30:00,155.03,155.23,154.98,155.02,5223.0,141.7065,141.8893,141.6608,141.6973,5223.0
2019-06-03 12:35:00,154.97,155.32,154.9,155.31,7150.0,141.6516,141.9716,141.5877,141.9624,7150.0
2019-06-03 12:40:00,155.29,155.4,155.19,155.28,5976.0,141.9441,142.0447,141.8527,141.935,5976.0
2019-06-03 12:45:00,155.31,155.39,155.2,155.39,6881.0,141.9624,142.0355,141.8619,142.0355,6881.0
2019-06-03 12:50:00,155.34,155.34,155.05,155.14,4100.0,141.9898,141.9898,141.7248,141.807,4100.0
2019-06-03 12:55:00,155.16,155.29,155.16,155.19,2418.0,141.8253,141.9441,141.8253,141.8527,2418.0
2019-06-03 13:00:00,155.12,155.24,154.9,155.21,5477.0,141.7887,141.8984,141.5877,141.871,5477.0
2019-06-03 13:05:00,155.21,155.64,155.21,155.64,3573.0,141.871,142.2641,141.871,142.2641,3573.0
2019-06-03 13:10:00,155.75,155.82,155.59,155.82,3832.0,142.3646,142.4286,142.2184,142.4286,3832.0
2019-06-03 13:15:00,155.73,155.83,155.68,155.69,1800.0,142.3463,142.4377,142.3006,142.3098,1800.0
2019-06-03 13:20:00,155.73,155.79,155.61,155.72,5687.0,142.3463,142.4012,142.2366,142.3372,5687.0
2019-06-03 13:25:00,155.79,156.57,155.79,156.01,6344.0,142.4012,143.1141,142.4012,142.6023,6344.0
2019-06-03 13:30:00,156.0,156.0,155.48,155.62,7585.0,142.5931,142.5931,142.1178,142.2458,7585.0
2019-06-03 13:35:00,155.66,155.74,155.5,155.67,5400.0,142.2823,142.3555,142.1361,142.2915,5400.0
2019-06-03 13:40:00,155.69,156.15,155.61,156.15,3300.0,142.3098,142.7302,142.2366,142.7302,3300.0
2019-06-03 13:45:00,156.16,156.45,156.13,156.25,8026.0,142.7394,143.0044,142.7119,142.8216,8026.0
2019-06-03 13:50:00,156.27,156.63,156.24,156.56,6508.0,142.8399,143.169,142.8125,143.105,6508.0
2019-06-03 13:55:00,156.3,157.0,156.3,156.8,3800.0,142.8673,143.5072,142.8673,143.3244,3800.0
2019-06-03 14:00:00,156.72,157.02,156.72,156.82,3700.0,143.2512,143.5255,143.2512,143.3426,3700.0
2019-06-03 14:05:00,156.78,156.91,156.62,156.9,5265.0,143.3061,143.4249,143.1598,143.4158,5265.0
2019-06-03 14:10:00,156.85,156.85,156.54,156.58,1400.0,143.3701,143.3701,143.0867,143.1233,1400.0
2019-06-03 14:15:00,156.52,156.6,156.07,156.07,3199.0,143.0684,143.1416,142.6571,142.6571,3199.0
2019-06-03 14:20:00,156.07,156.52,156.04,156.22,5730.0,142.6571,143.0684,142.6297,142.7942,5730.0
2019-06-03 14:25:00,156.21,156.39,156.09,156.36,5200.0,142.7851,142.9496,142.6754,142.9222,5200.0
2019-06-03 14:30:00,156.47,156.47,155.94,156.03,3104.0,143.0227,143.0227,142.5383,142.6205,3104.0
2019-06-03 14:35:00,156.08,156.16,155.86,155.87,6332.0,142.6662,142.7394,142.4651,142.4743,6332.0
2019-06-03 14:40:00,155.91,156.25,155.79,156.15,9899.0,142.5109,142.8216,142.4012,142.7302,9899.0
2019-06-03 14:45:00,156.24,156.24,155.93,155.93,2158.0,142.8125,142.8125,142.5291,142.5291,2158.0
2019-06-03 14:50:00,155.87,155.92,155.55,155.61,3709.0,142.4743,142.52,142.1818,142.2366,3709.0
2019-06-03 14:55:00,155.67,155.77,155.58,155.77,9417.0,142.2915,142.3829,142.2092,142.3829,9417.0
2019-06-03 15:00:00,155.77,155.77,155.22,155.22,5196.0,142.3829,142.3829,141.8802,141.8802,5196.0
2019-06-03 15:05:00,155.31,155.35,155.25,155.28,5400.0,141.9624,141.999,141.9076,141.935,5400.0
2019-06-03 15:10:00,155.17,155.44,155.06,155.44,15425.0,141.8344,142.0812,141.7339,142.0812,15425.0
2019-06-03 15:15:00,155.54,155.54,155.31,155.43,26243.0,142.1726,142.1726,141.9624,142.0721,26243.0
2019-06-03 15:20:00,155.43,155.94,155.43,155.68,4593.0,142.0721,142.5383,142.0721,142.3006,4593.0
2019-06-03 15:25:00,155.61,155.69,155.2,155.32,10896.0,142.2366,142.3098,141.8619,141.9716,10896.0
2019-06-03 15:30:00,155.27,155.33,154.99,155.3,18538.0,141.9259,141.9807,141.6699,141.9533,18538.0
2019-06-03 15:35:00,155.33,155.54,155.24,155.43,20490.0,141.9807,142.1726,141.8984,142.0721,20490.0
2019-06-03 15:40:00,155.46,155.64,155.42,155.54,11868.0,142.0995,142.2641,142.063,142.1726,11868.0
2019-06-03 15:45:00,155.51,155.67,155.2,155.21,13042.0,142.1452,142.2915,141.8619,141.871,13042.0
2019-06-03 15:50:00,155.21,155.73,155.21,155.61,25246.0,141.871,142.3463,141.871,142.2366,25246.0
2019-06-03 15:55:00,155.66,156.43,155.63,156.13,62107.0,142.2823,142.9862,142.2549,142.7119,62107.0
2019-06-04 09:30:00,158.07,158.92,157.65,158.92,14021.0,144.4852,145.2622,144.1013,145.2622,14021.0
2019-06-04 09:35:00,158.99,159.08,157.75,157.86,13353.0,145.3262,145.4084,144.1927,144.2933,13353.0
2019-06-04 09:40:00,157.95,158.58,157.92,158.07,10165.0,144.3755,144.9514,144.3481,144.4852,10165.0
2019-06-04 09:45:00,158.15,158.47,157.43,157.43,13640.0,144.5583,144.8508,143.9002,143.9002,13640.0
2019-06-04 09:50:00,157.33,157.45,156.86,157.35,21285.0,143.8088,143.9185,143.3792,143.8271,21285.0
2019-06-04 09:55:00,157.29,157.98,157.27,157.92,14243.0,143.7723,144.403,143.754,144.3481,14243.0
2019-06-04 10:00:00,157.93,158.07,157.7,157.93,16436.0,144.3572,144.4852,144.147,144.3572,16436.0
2019-06-04 10:05:00,157.91,157.97,157.72,157.82,7301.0,144.339,144.3938,144.1653,144.2567,7301.0
2019-06-04 10:10:00,157.8,158.31,157.79,158.31,8021.0,144.2384,144.7046,144.2293,144.7046,8021.0
2019-06-04 10:15:00,158.39,158.73,158.39,158.51,7372.0,144.7777,145.0885,144.7777,144.8874,7372.0
2019-06-04 10:20:00,158.42,158.43,158.04,158.21,7279.0,144.8051,144.8143,144.4578,144.6132,7279.0
2019-06-04 10:25:00,158.21,159.2,158.21,159.1,11463.0,144.6132,145.5181,144.6132,145.4267,11463.0
2019-06-04 10:30:00,159.16,159.55,159.16,159.47,39786.0,145.4815,145.838,145.4815,145.7649,39786.0
2019-06-04 10:35:00,159.47,159.68,159.45,159.47,10627.0,145.7649,145.9569,145.7466,145.7649,10627.0
2019-06-04 10:40:00,159.42,159.42,159.1,159.3,12311.0,145.7192,145.7192,145.4267,145.6095,12311.0
2019-06-04 10:45:00,159.3,159.35,159.11,159.28,19980.0,145.6095,145.6552,145.4358,145.5912,19980.0
2019-06-04 10:50:00,159.3,160.0,159.3,159.67,11827.0,145.6095,146.2494,145.6095,145.9477,11827.0
2019-06-04 10:55:00,159.69,159.97,159.69,159.96,10851.0,145.966,146.2219,145.966,146.2128,10851.0
2019-06-04 11:00:00,159.9,160.18,159.84,160.02,10865.0,146.1579,146.4139,146.1031,146.2676,10865.0
2019-06-04 11:05:00,160.01,160.24,159.98,160.08,13401.0,146.2585,146.4687,146.2311,146.3225,13401.0
2019-06-04 11:10:00,160.11,160.16,159.78,159.78,5220.0,146.3499,146.3956,146.0483,146.0483,5220.0
2019-06-04 11:15:00,159.71,159.71,159.37,159.43,6994.0,145.9843,145.9843,145.6735,145.7283,6994.0
2019-06-04 11:20:00,159.52,160.22,159.52,160.22,7169.0,145.8106,146.4504,145.8106,146.4504,7169.0
2019-06-04 11:25:00,160.24,160.33,160.16,160.26,5175.0,146.4687,146.551,146.3956,146.487,5175.0
2019-06-04 11:30:00,160.19,160.44,160.03,160.32,7533.0,146.423,146.6515,146.2768,146.5418,7533.0
2019-06-04 11:35:00,160.31,160.31,159.97,160.09,11711.0,146.5327,146.5327,146.2219,146.3316,11711.0
2019-06-04 11:40:00,160.09,160.32,160.03,160.23,6850.0,146.3316,146.5418,146.2768,146.4596,6850.0
2019-06-04 11:45:00,160.27,160.65,160.16,160.62,9809.0,146.4961,146.8435,146.3956,146.8161,9809.0
2019-06-04 11:50:00,160.51,160.53,160.24,160.24,2315.0,146.7155,146.7338,146.4687,146.4687,2315.0
2019-06-04 11:55:00,160.28,160.34,160.17,160.18,4305.0,146.5053,146.5601,146.4047,146.4139,4305.0
2019-06-04 12:00:00,160.2,160.23,160.0,160.0,4900.0,146.4322,146.4596,146.2494,146.2494,4900.0
2019-06-04 12:05:00,160.0,160.13,159.98,160.08,9121.0,146.2494,146.3682,146.2311,146.3225,9121.0
2019-06-04 12:10:00,160.15,160.17,159.98,160.17,7354.0,146.3865,146.4047,146.2311,146.4047,7354.0
2019-06-04 12:15:00,160.15,160.37,160.07,160.37,6192.0,146.3865,146.5876,146.3133,146.5876,6192.0
2019-06-04 12:20:00,160.45,160.55,160.29,160.52,3129.0,146.6607,146.7521,146.5144,146.7247,3129.0
2019-06-04 12:25:00,160.45,160.52,160.35,160.39,4392.0,146.6607,146.7247,146.5693,146.6058,4392.0
2019-06-04 12:30:00,160.38,160.5,160.33,160.5,5606.0,146.5967,146.7064,146.551,146.7064,5606.0
2019-06-04 12:35:00,160.5,160.71,160.49,160.61,15690.0,146.7064,146.8983,146.6972,146.8069,15690.0
2019-06-04 12:40:00,160.6,160.75,160.6,160.75,11236.0,146.7978,146.9349,146.7978,146.9349,11236.0
2019-06-04 12:45:00,160.77,161.06,160.77,160.94,3054.0,146.9532,147.2183,146.9532,147.1086,3054.0
2019-06-04 12:50:00,160.95,161.16,160.95,161.14,4463.0,147.1177,147.3097,147.1177,147.2914,4463.0
2019-06-04 12:55:00,161.18,161.34,161.02,161.1,4100.0,147.3279,147.4742,147.1817,147.2548,4100.0
2019-06-04 13:00:00,161.1,161.15,160.9,160.96,4054.0,147.2548,147.3005,147.072,147.1268,4054.0
2019-06-04 13:05:00,161.0,161.05,160.74,160.8,4100.0,147.1634,147.2091,146.9258,146.9806,4100.0
2019-06-04 13:10:00,160.8,161.0,160.52,160.71,12323.0,146.9806,147.1634,146.7247,146.8983,12323.0
2019-06-04 13:15:00,160.67,160.68,160.5,160.52,8750.0,146.8618,146.8709,146.7064,146.7247,8750.0
2019-06-04 13:20:00,160.5,160.67,160.49,160.53,13148.0,146.7064,146.8618,146.6972,146.7338,13148.0
2019-06-04 13:25:00,160.5,160.72,160.5,160.71,4742.0,146.7064,146.9075,146.7064,146.8983,4742.0
2019-06-04 13:30:00,160.65,160.78,160.65,160.7,4724.0,146.8435,146.9623,146.8435,146.8892,4724.0
2019-06-04 13:35:00,160.67,160.67,160.3,160.37,2728.0,146.8618,146.8618,146.5236,146.5876,2728.0
2019-06-04 13:40:00,160.31,160.44,160.28,160.44,3844.0,146.5327,146.6515,146.5053,146.6515,3844.0
2019-06-04 13:45:00,160.45,160.84,160.45,160.83,10939.0,146.6607,147.0172,146.6607,147.008,10939.0
2019-06-04 13:50:00,160.83,161.23,160.83,161.22,7379.0,147.008,147.3736,147.008,147.3645,7379.0
2019-06-04 13:55:00,161.19,161.48,161.05,161.45,7270.0,147.3371,147.6022,147.2091,147.5747,7270.0
2019-06-04 14:00:00,161.39,161.39,161.18,161.31,5178.0,147.5199,147.5199,147.3279,147.4468,5178.0
2019-06-04 14:05:00,161.32,161.32,161.05,161.08,4100.0,147.4559,147.4559,147.2091,147.2365,4100.0
2019-06-04 14:10:00,161.14,161.19,160.96,161.06,4058.0,147.2914,147.3371,147.1268,147.2183,4058.0
2019-06-04 14:15:00,161.09,161.17,160.98,161.05,4865.0,147.2457,147.3188,147.1451,147.2091,4865.0
2019-06-04 14:20:00,161.06,161.07,160.84,160.85,14489.0,147.2183,147.2274,147.0172,147.0263,14489.0
2019-06-04 14:25:00,160.82,160.83,160.69,160.78,4843.0,146.9989,147.008,146.8801,146.9623,4843.0
2019-06-04 14:30:00,160.75,160.75,160.54,160.67,5093.0,146.9349,146.9349,146.7429,146.8618,5093.0
2019-06-04 14:35:00,160.68,160.85,160.56,160.79,5188.0,146.8709,147.0263,146.7612,146.9715,5188.0
2019-06-04 14:40:00,160.83,160.93,160.8,160.88,1900.0,147.008,147.0994,146.9806,147.0537,1900.0
2019-06-04 14:45:00,160.87,160.93,160.7,160.7,2065.0,147.0446,147.0994,146.8892,146.8892,2065.0
2019-06-04 14:50:00,160.72,160.77,160.53,160.71,3571.0,146.9075,146.9532,146.7338,146.8983,3571.0
2019-06-04 14:55:00,160.67,160.78,160.57,160.57,3270.0,146.8618,146.9623,146.7704,146.7704,3270.0
2019-06-04 15:00:00,160.5,160.76,160.5,160.71,4300.0,146.7064,146.944,146.7064,146.8983,4300.0
2019-06-04 15:05:00,160.73,160.97,160.69,160.95,3514.0,146.9166,147.136,146.8801,147.1177,3514.0
2019-06-04 15:10:00,160.96,161.29,160.9,161.14,6012.0,147.1268,147.4285,147.072,147.2914,6012.0
2019-06-04 15:15:00,161.12,161.21,161.04,161.13,17645.0,147.2731,147.3554,147.2,147.2822,17645.0
2019-06-04 15:20:00,161.14,161.14,160.92,160.95,7462.0,147.2914,147.2914,147.0903,147.1177,7462.0
2019-06-04 15:25:00,160.98,161.15,160.97,161.15,4760.0,147.1451,147.3005,147.136,147.3005,4760.0
2019-06-04 15:30:00,161.16,161.31,161.01,161.16,17428.0,147.3097,147.4468,147.1725,147.3097,17428.0
2019-06-04 15:35:00,161.09,161.21,161.02,161.15,15449.0,147.2457,147.3554,147.1817,147.3005,15449.0
2019-06-04 15:40:00,161.14,161.14,160.98,161.0,15119.0,147.2914,147.2914,147.1451,147.1634,15119.0
2019-06-04 15:45:00,161.0,161.15,160.98,161.09,15124.0,147.1634,147.3005,147.1451,147.2457,15124.0
2019-06-04 15:50:00,161.1,161.2,161.04,161.11,45923.0,147.2548,147.3462,147.2,147.264,45923.0
2019-06-04 15:55:00,161.09,161.27,161.01,161.18,56676.0,147.2457,147.4102,147.1725,147.3279,56676.0
2019-06-05 09:30:00,162.0,162.7,161.75,162.49,13921.0,148.0775,148.7173,147.849,148.5254,13921.0
2019-06-05 09:35:00,162.37,162.65,161.61,161.96,6100.0,148.4157,148.6716,147.721,148.0409,6100.0
2019-06-05 09:40:00,161.99,161.99,161.16,161.22,4410.0,148.0683,148.0683,147.3097,147.3645,4410.0
2019-06-05 09:45:00,161.22,161.33,160.59,160.64,2939.0,147.3645,147.465,146.7886,146.8343,2939.0
2019-06-05 09:50:00,160.62,160.74,160.25,160.25,2987.0,146.8161,146.9258,146.4779,146.4779,2987.0
2019-06-05 09:55:00,160.25,160.8,160.25,160.79,3201.0,146.4779,146.9806,146.4779,146.9715,3201.0
2019-06-05 10:00:00,160.85,161.2,160.68,160.68,3706.0,147.0263,147.3462,146.8709,146.8709,3706.0
2019-06-05 10:05:00,160.57,161.0,160.28,161.0,4144.0,146.7704,147.1634,146.5053,147.1634,4144.0
2019-06-05 10:10:00,161.05,161.18,160.71,160.83,1600.0,147.2091,147.3279,146.8983,147.008,1600.0
2019-06-05 10:15:00,160.83,160.91,160.76,160.85,1200.0,147.008,147.0811,146.944,147.0263,1200.0
2019-06-05 10:20:00,160.89,161.15,160.83,161.03,1104.0,147.0629,147.3005,147.008,147.1908,1104.0
2019-06-05 10:25:00,160.94,160.99,160.76,160.76,3927.0,147.1086,147.1543,146.944,146.944,3927.0
2019-06-05 10:30:00,160.67,160.72,160.19,160.42,4338.0,146.8618,146.9075,146.423,146.6333,4338.0
2019-06-05 10:35:00,160.42,160.62,160.41,160.59,3501.0,146.6333,146.8161,146.6241,146.7886,3501.0
2019-06-05 10:40:00,160.59,160.75,160.15,160.22,10215.0,146.7886,146.9349,146.3865,146.4504,10215.0
2019-06-05 10:45:00,160.22,160.22,159.68,159.68,9192.0,146.4504,146.4504,145.9569,145.9569,9192.0
2019-06-05 10:50:00,159.75,159.9,159.6,159.84,2100.0,146.0208,146.1579,145.8837,146.1031,2100.0
2019-06-05 10:55:00,159.7,159.85,159.64,159.85,2832.0,145.9751,146.1122,145.9203,146.1122,2832.0
2019-06-05 11:00:00,159.87,160.35,159.83,160.34,3805.0,146.1305,146.5693,146.094,146.5601,3805.0
2019-06-05 11:05:00,160.39,160.9,160.29,160.54,12454.0,146.6058,147.072,146.5144,146.7429,12454.0
2019-06-05 11:10:00,160.51,161.01,160.51,160.96,4511.0,146.7155,147.1725,146.7155,147.1268,4511.0
2019-06-05 11:15:00,160.97,161.03,160.84,160.99,2200.0,147.136,147.1908,147.0172,147.1543,2200.0
2019-06-05 11:20:00,161.03,161.35,161.03,161.35,4700.0,147.1908,147.4833,147.1908,147.4833,4700.0
2019-06-05 11:25:00,161.37,161.51,161.2,161.33,9900.0,147.5016,147.6296,147.3462,147.465,9900.0
2019-06-05 11:30:00,161.42,161.53,161.34,161.42,1800.0,147.5473,147.6479,147.4742,147.5473,1800.0
2019-06-05 11:35:00,161.36,161.54,161.36,161.45,22900.0,147.4925,147.657,147.4925,147.5747,22900.0
2019-06-05 11:40:00,161.41,161.42,161.25,161.3,2164.0,147.5382,147.5473,147.3919,147.4376,2164.0
2019-06-05 11:45:00,161.33,161.57,161.33,161.44,2700.0,147.465,147.6844,147.465,147.5656,2700.0
2019-06-05 11:50:00,161.49,161.61,161.39,161.52,1300.0,147.6113,147.721,147.5199,147.6387,1300.0
2019-06-05 11:55:00,161.56,161.71,161.53,161.65,2400.0,147.6753,147.8124,147.6479,147.7575,2400.0
2019-06-05 12:00:00,161.72,161.8,161.59,161.66,1720.0,147.8215,147.8947,147.7027,147.7667,1720.0
2019-06-05 12:05:00,161.72,161.8,161.63,161.68,4456.0,147.8215,147.8947,147.7393,147.785,4456.0
2019-06-05 12:10:00,161.7,161.7,161.5,161.62,1900.0,147.8032,147.8032,147.6204,147.7301,1900.0
2019-06-05 12:15:00,161.62,161.65,161.53,161.64,2421.0,147.7301,147.7575,147.6479,147.7484,2421.0
2019-06-05 12:20:00,161.59,161.77,161.59,161.62,3100.0,147.7027,147.8672,147.7027,147.7301,3100.0
2019-06-05 12:25:00,161.55,161.83,161.54,161.7,6885.0,147.6661,147.9221,147.657,147.8032,6885.0
2019-06-05 12:30:00,161.69,161.69,161.42,161.51,1600.0,147.7941,147.7941,147.5473,147.6296,1600.0
2019-06-05 12:35:00,161.56,161.63,161.5,161.62,9900.0,147.6753,147.7393,147.6204,147.7301,9900.0
2019-06-05 12:40:00,161.57,161.62,161.57,161.62,400.0,147.6844,147.7301,147.6844,147.7301,400.0
2019-06-05 12:45:00,161.73,161.73,161.64,161.71,700.0,147.8307,147.8307,147.7484,147.8124,700.0
2019-06-05 12:50:00,161.68,161.83,161.68,161.8,1912.0,147.785,147.9221,147.785,147.8947,1912.0
2019-06-05 12:55:00,161.85,161.98,161.82,161.86,10017.0,147.9404,148.0592,147.9129,147.9495,10017.0
2019-06-05 13:00:00,162.02,162.14,162.02,162.14,500.0,148.0957,148.2054,148.0957,148.2054,500.0
2019-06-05 13:05:00,162.15,162.3,162.15,162.29,1800.0,148.2146,148.3517,148.2146,148.3425,1800.0
2019-06-05 13:10:00,162.28,162.33,162.12,162.13,2396.0,148.3334,148.3791,148.1872,148.1963,2396.0
2019-06-05 13:15:00,162.02,162.19,162.02,162.13,1600.0,148.0957,148.2511,148.0957,148.1963,1600.0
2019-06-05 13:20:00,162.16,162.21,162.08,162.14,1520.0,148.2237,148.2694,148.1506,148.2054,1520.0
2019-06-05 13:25:00,162.17,162.19,162.06,162.17,1329.0,148.2329,148.2511,148.1323,148.2329,1329.0
2019-06-05 13:30:00,162.18,162.22,162.11,162.19,1932.0,148.242,148.2786,148.178,148.2511,1932.0
2019-06-05 13:35:00,162.16,162.5,162.12,162.46,3015.0,148.2237,148.5345,148.1872,148.4979,3015.0
2019-06-05 13:40:00,162.44,162.57,162.43,162.56,500.0,148.4797,148.5985,148.4705,148.5893,500.0
2019-06-05 13:45:00,162.56,162.61,162.39,162.43,2303.0,148.5893,148.635,148.434,148.4705,2303.0
2019-06-05 13:50:00,162.46,162.48,162.36,162.44,1929.0,148.4979,148.5162,148.4065,148.4797,1929.0
2019-06-05 13:55:00,162.44,162.52,162.35,162.49,4461.0,148.4797,148.5528,148.3974,148.5254,4461.0
2019-06-05 14:00:00,162.49,162.53,162.33,162.34,2875.0,148.5254,148.5619,148.3791,148.3882,2875.0
2019-06-05 14:05:00,162.37,162.41,162.34,162.41,1900.0,148.4157,148.4522,148.3882,148.4522,1900.0
2019-06-05 14:10:00,162.33,162.59,162.33,162.51,3404.0,148.3791,148.6168,148.3791,148.5436,3404.0
2019-06-05 14:15:00,162.38,162.43,162.17,162.17,3700.0,148.4248,148.4705,148.2329,148.2329,3700.0
2019-06-05 14:20:00,162.17,162.17,162.1,162.12,5567.0,148.2329,148.2329,148.1689,148.1872,5567.0
2019-06-05 14:25:00,162.07,162.12,161.57,161.58,8062.0,148.1415,148.1872,147.6844,147.6936,8062.0
2019-06-05 14:30:00,161.63,161.67,161.36,161.42,36398.0,147.7393,147.7758,147.4925,147.5473,36398.0
2019-06-05 14:35:00,161.41,161.72,161.41,161.67,3600.0,147.5382,147.8215,147.5382,147.7758,3600.0
2019-06-05 14:40:00,161.66,161.79,161.65,161.79,2124.0,147.7667,147.8855,147.7575,147.8855,2124.0
2019-06-05 14:45:00,161.86,161.94,161.76,161.77,2701.0,147.9495,148.0226,147.8581,147.8672,2701.0
2019-06-05 14:50:00,161.75,161.76,161.58,161.63,4009.0,147.849,147.8581,147.6936,147.7393,4009.0
2019-06-05 14:55:00,161.59,161.78,161.57,161.58,3100.0,147.7027,147.8764,147.6844,147.6936,3100.0
2019-06-05 15:00:00,161.59,161.72,161.55,161.72,5411.0,147.7027,147.8215,147.6661,147.8215,5411.0
2019-06-05 15:05:00,161.7,161.73,161.55,161.67,4700.0,147.8032,147.8307,147.6661,147.7758,4700.0
2019-06-05 15:10:00,161.64,161.86,161.62,161.78,3701.0,147.7484,147.9495,147.7301,147.8764,3701.0
2019-06-05 15:15:00,161.79,161.82,161.68,161.7,9113.0,147.8855,147.9129,147.785,147.8032,9113.0
2019-06-05 15:20:00,161.69,161.89,161.67,161.85,5200.0,147.7941,147.9769,147.7758,147.9404,5200.0
2019-06-05 15:25:00,161.85,161.86,161.71,161.77,3503.0,147.9404,147.9495,147.8124,147.8672,3503.0
2019-06-05 15:30:00,161.75,161.76,161.38,161.43,6300.0,147.849,147.8581,147.5108,147.5565,6300.0
2019-06-05 15:35:00,161.38,161.56,161.26,161.52,6835.0,147.5108,147.6753,147.4011,147.6387,6835.0
2019-06-05 15:40:00,161.52,161.92,161.52,161.9,6750.0,147.6387,148.0043,147.6387,147.9861,6750.0
2019-06-05 15:45:00,161.92,162.11,161.87,162.08,8547.0,148.0043,148.178,147.9586,148.1506,8547.0
2019-06-05 15:50:00,162.06,162.45,162.06,162.42,16118.0,148.1323,148.4888,148.1323,148.4614,16118.0
2019-06-05 15:55:00,162.47,162.57,162.29,162.39,33753.0,148.5071,148.5985,148.3425,148.434,33753.0
2019-06-06 09:30:00,161.66,162.48,161.66,162.13,12330.0,147.7667,148.5162,147.7667,148.1963,12330.0
2019-06-06 09:35:00,162.17,162.83,161.62,162.62,12295.0,148.2329,148.8361,147.7301,148.6442,12295.0
2019-06-06 09:40:00,162.5,162.74,161.43,161.7,15484.0,148.5345,148.7539,147.5565,147.8032,15484.0
2019-06-06 09:45:00,161.57,161.73,161.41,161.5,5474.0,147.6844,147.8307,147.5382,147.6204,5474.0
2019-06-06 09:50:00,161.59,161.59,161.1,161.1,2700.0,147.7027,147.7027,147.2548,147.2548,2700.0
2019-06-06 09:55:00,161.2,161.31,160.9,160.94,9323.0,147.3462,147.4468,147.072,147.1086,9323.0
2019-06-06 10:00:00,160.91,161.23,160.91,161.14,2535.0,147.0811,147.3736,147.0811,147.2914,2535.0
2019-06-06 10:05:00,161.2,161.27,161.12,161.24,4339.0,147.3462,147.4102,147.2731,147.3828,4339.0
2019-06-06 10:10:00,161.34,161.39,160.97,161.07,1313.0,147.4742,147.5199,147.136,147.2274,1313.0
2019-06-06 10:15:00,161.16,161.16,160.9,160.95,1940.0,147.3097,147.3097,147.072,147.1177,1940.0
2019-06-06 10:20:00,160.83,160.85,160.45,160.45,2300.0,147.008,147.0263,146.6607,146.6607,2300.0
2019-06-06 10:25:00,160.61,160.72,160.28,160.28,1200.0,146.8069,146.9075,146.5053,146.5053,1200.0
2019-06-06 10:30:00,160.31,160.45,160.07,160.45,3596.0,146.5327,146.6607,146.3133,146.6607,3596.0
2019-06-06 10:35:00,160.52,160.61,160.43,160.52,2000.0,146.7247,146.8069,146.6424,146.7247,2000.0
2019-06-06 10:40:00,160.58,160.82,160.44,160.71,2400.0,146.7795,146.9989,146.6515,146.8983,2400.0
2019-06-06 10:45:00,160.72,160.89,160.71,160.84,2400.0,146.9075,147.0629,146.8983,147.0172,2400.0
2019-06-06 10:50:00,160.97,161.15,160.83,160.96,5200.0,147.136,147.3005,147.008,147.1268,5200.0
2019-06-06 10:55:00,160.74,160.78,160.61,160.78,1700.0,146.9258,146.9623,146.8069,146.9623,1700.0
2019-06-06 11:00:00,160.63,160.85,160.52,160.52,4813.0,146.8252,147.0263,146.7247,146.7247,4813.0
2019-06-06 11:05:00,160.49,161.07,160.49,160.9,2712.0,146.6972,147.2274,146.6972,147.072,2712.0
2019-06-06 11:10:00,160.91,160.99,160.77,160.94,1100.0,147.0811,147.1543,146.9532,147.1086,1100.0
2019-06-06 11:15:00,160.95,161.28,160.89,161.28,9193.0,147.1177,147.4193,147.0629,147.4193,9193.0
2019-06-06 11:20:00,161.22,161.37,161.1,161.35,4336.0,147.3645,147.5016,147.2548,147.4833,4336.0
2019-06-06 11:25:00,161.35,161.6,161.35,161.54,2300.0,147.4833,147.7118,147.4833,147.657,2300.0
2019-06-06 11:30:00,161.5,161.54,161.44,161.52,2517.0,147.6204,147.657,147.5656,147.6387,2517.0
2019-06-06 11:35:00,161.58,161.58,161.2,161.2,2869.0,147.6936,147.6936,147.3462,147.3462,2869.0
2019-06-06 11:40:00,161.14,161.26,161.03,161.06,3639.0,147.2914,147.4011,147.1908,147.2183,3639.0
2019-06-06 11:45:00,160.97,161.11,160.71,160.82,10928.0,147.136,147.264,146.8983,146.9989,10928.0
2019-06-06 11:50:00,160.89,161.1,160.87,160.97,15685.0,147.0629,147.2548,147.0446,147.136,15685.0
2019-06-06 11:55:00,161.0,161.0,160.76,160.77,1309.0,147.1634,147.1634,146.944,146.9532,1309.0
2019-06-06 12:00:00,160.78,160.92,160.73,160.91,1322.0,146.9623,147.0903,146.9166,147.0811,1322.0
2019-06-06 12:05:00,161.08,161.09,160.98,161.07,721.0,147.2365,147.2457,147.1451,147.2274,721.0
2019-06-06 12:10:00,161.06,161.15,161.05,161.07,5192.0,147.2183,147.3005,147.2091,147.2274,5192.0
2019-06-06 12:15:00,161.08,161.15,160.96,161.15,5897.0,147.2365,147.3005,147.1268,147.3005,5897.0
2019-06-06 12:20:00,161.09,161.18,160.97,160.97,3307.0,147.2457,147.3279,147.136,147.136,3307.0
2019-06-06 12:25:00,161.0,161.16,161.0,161.16,2342.0,147.1634,147.3097,147.1634,147.3097,2342.0
2019-06-06 12:30:00,161.14,161.18,161.08,161.16,3399.0,147.2914,147.3279,147.2365,147.3097,3399.0
2019-06-06 12:35:00,161.15,161.15,160.97,161.03,3539.0,147.3005,147.3005,147.136,147.1908,3539.0
2019-06-06 12:40:00,160.97,161.05,160.91,160.99,2881.0,147.136,147.2091,147.0811,147.1543,2881.0
2019-06-06 12:45:00,160.99,161.45,160.99,161.45,3417.0,147.1543,147.5747,147.1543,147.5747,3417.0
2019-06-06 12:50:00,161.44,161.48,161.39,161.39,1800.0,147.5656,147.6022,147.5199,147.5199,1800.0
2019-06-06 12:55:00,161.42,161.43,161.36,161.36,899.0,147.5473,147.5565,147.4925,147.4925,899.0
2019-06-06 13:00:00,161.39,161.5,161.27,161.27,2500.0,147.5199,147.6204,147.4102,147.4102,2500.0
2019-06-06 13:05:00,161.33,161.33,161.21,161.28,2900.0,147.465,147.465,147.3554,147.4193,2900.0
2019-06-06 13:10:00,161.17,161.31,161.17,161.31,3227.0,147.3188,147.4468,147.3188,147.4468,3227.0
2019-06-06 13:15:00,161.28,161.34,161.28,161.28,824.0,147.4193,147.4742,147.4193,147.4193,824.0
2019-06-06 13:20:00,161.24,161.24,161.01,161.09,1465.0,147.3828,147.3828,147.1725,147.2457,1465.0
2019-06-06 13:25:00,161.08,161.15,161.08,161.1,5345.0,147.2365,147.3005,147.2365,147.2548,5345.0
2019-06-06 13:30:00,161.11,161.16,161.01,161.03,4331.0,147.264,147.3097,147.1725,147.1908,4331.0
2019-06-06 13:35:00,160.99,161.05,160.76,160.76,4710.0,147.1543,147.2091,146.944,146.944,4710.0
2019-06-06 13:40:00,160.7,160.79,160.7,160.79,1000.0,146.8892,146.9715,146.8892,146.9715,1000.0
2019-06-06 13:45:00,160.95,160.97,160.9,160.92,535.0,147.1177,147.136,147.072,147.0903,535.0
2019-06-06 13:50:00,160.85,160.87,160.74,160.74,1137.0,147.0263,147.0446,146.9258,146.9258,1137.0
2019-06-06 13:55:00,160.78,160.83,160.73,160.83,1308.0,146.9623,147.008,146.9166,147.008,1308.0
2019-06-06 14:00:00,160.8,160.92,160.69,160.92,1714.0,146.9806,147.0903,146.8801,147.0903,1714.0
2019-06-06 14:05:00,160.82,160.92,160.82,160.91,1000.0,146.9989,147.0903,146.9989,147.0811,1000.0
2019-06-06 14:10:00,160.99,161.06,160.95,161.01,2624.0,147.1543,147.2183,147.1177,147.1725,2624.0
2019-06-06 14:15:00,160.99,161.19,160.99,161.15,6181.0,147.1543,147.3371,147.1543,147.3005,6181.0
2019-06-06 14:20:00,161.14,161.21,161.08,161.15,3494.0,147.2914,147.3554,147.2365,147.3005,3494.0
2019-06-06 14:25:00,161.17,161.19,161.07,161.11,2158.0,147.3188,147.3371,147.2274,147.264,2158.0
2019-06-06 14:30:00,161.11,162.04,161.11,161.99,10354.0,147.264,148.114,147.264,148.0683,10354.0
2019-06-06 14:35:00,162.02,162.02,161.6,161.63,4605.0,148.0957,148.0957,147.7118,147.7393,4605.0
2019-06-06 14:40:00,161.63,161.83,161.55,161.79,8280.0,147.7393,147.9221,147.6661,147.8855,8280.0
2019-06-06 14:45:00,161.84,161.85,161.62,161.62,6077.0,147.9312,147.9404,147.7301,147.7301,6077.0
2019-06-06 14:50:00,161.7,161.72,161.65,161.68,2414.0,147.8032,147.8215,147.7575,147.785,2414.0
2019-06-06 14:55:00,161.62,161.7,161.58,161.69,14845.0,147.7301,147.8032,147.6936,147.7941,14845.0
2019-06-06 15:00:00,161.7,161.75,161.58,161.62,8666.0,147.8032,147.849,147.6936,147.7301,8666.0
2019-06-06 15:05:00,161.56,161.68,161.56,161.56,1300.0,147.6753,147.785,147.6753,147.6753,1300.0
2019-06-06 15:10:00,161.61,161.77,161.61,161.74,4900.0,147.721,147.8672,147.721,147.8398,4900.0
2019-06-06 15:15:00,161.76,162.05,161.71,161.98,12606.0,147.8581,148.1232,147.8124,148.0592,12606.0
2019-06-06 15:20:00,161.99,162.06,161.85,161.93,5618.0,148.0683,148.1323,147.9404,148.0135,5618.0
2019-06-06 15:25:00,161.94,161.97,161.84,161.88,6237.0,148.0226,148.05,147.9312,147.9678,6237.0
2019-06-06 15:30:00,161.86,162.17,161.82,162.14,13519.0,147.9495,148.2329,147.9129,148.2054,13519.0
2019-06-06 15:35:00,162.11,162.19,161.99,162.11,13739.0,148.178,148.2511,148.0683,148.178,13739.0
2019-06-06 15:40:00,162.15,162.17,161.85,161.85,14630.0,148.2146,148.2329,147.9404,147.9404,14630.0
2019-06-06 15:45:00,161.86,162.09,161.84,162.04,9712.0,147.9495,148.1597,147.9312,148.114,9712.0
2019-06-06 15:50:00,162.02,162.13,161.75,161.75,13701.0,148.0957,148.1963,147.849,147.849,13701.0
2019-06-06 15:55:00,161.8,162.21,161.79,162.0,53602.0,147.8947,148.2694,147.8855,148.0775,53602.0
2019-06-07 09:30:00,163.22,163.67,162.88,163.59,15981.0,149.1926,149.6039,148.8818,149.5308,15981.0
2019-06-07 09:35:00,163.6,164.23,163.55,164.22,13494.0,149.54,150.1158,149.4943,150.1067,13494.0
2019-06-07 09:40:00,164.23,164.34,163.81,163.81,2541.0,150.1158,150.2164,149.7319,149.7319,2541.0
2019-06-07 09:45:00,164.02,164.24,163.61,163.69,2050.0,149.9239,150.125,149.5491,149.6222,2050.0
2019-06-07 09:50:00,163.39,163.9,163.26,163.89,5272.0,149.348,149.8142,149.2292,149.805,5272.0
2019-06-07 09:55:00,163.83,164.04,163.61,163.62,40315.0,149.7502,149.9421,149.5491,149.5582,40315.0
2019-06-07 10:00:00,163.9,164.13,163.88,164.13,10843.0,149.8142,150.0244,149.7959,150.0244,10843.0
2019-06-07 10:05:00,164.0,164.32,164.0,164.27,3841.0,149.9056,150.1981,149.9056,150.1524,3841.0
2019-06-07 10:10:00,164.22,164.23,163.79,163.79,1007.0,150.1067,150.1158,149.7136,149.7136,1007.0
2019-06-07 10:15:00,163.72,164.34,163.72,164.23,8081.0,149.6496,150.2164,149.6496,150.1158,8081.0
2019-06-07 10:20:00,164.17,164.17,163.96,164.09,1500.0,150.061,150.061,149.869,149.9878,1500.0
2019-06-07 10:25:00,164.18,164.18,164.03,164.11,1200.0,150.0701,150.0701,149.933,150.0061,1200.0
2019-06-07 10:30:00,164.24,164.68,164.23,164.68,1742.0,150.125,150.5271,150.1158,150.5271,1742.0
2019-06-07 10:35:00,164.64,164.78,164.51,164.51,800.0,150.4906,150.6185,150.3718,150.3718,800.0
2019-06-07 10:40:00,164.58,164.64,164.54,164.57,1100.0,150.4357,150.4906,150.3992,150.4266,1100.0
2019-06-07 10:45:00,164.48,164.89,164.48,164.87,3225.0,150.3443,150.7191,150.3443,150.7008,3225.0
2019-06-07 10:50:00,164.85,165.25,164.85,165.25,18488.0,150.6825,151.0482,150.6825,151.0482,18488.0
2019-06-07 10:55:00,165.21,165.36,165.19,165.28,5255.0,151.0116,151.1487,150.9933,151.0756,5255.0
2019-06-07 11:00:00,165.34,165.4,165.12,165.2,6146.0,151.1304,151.1853,150.9293,151.0025,6146.0
2019-06-07 11:05:00,165.17,165.17,164.91,165.05,4307.0,150.975,150.975,150.7374,150.8653,4307.0
2019-06-07 11:10:00,165.12,165.22,164.94,164.94,3900.0,150.9293,151.0207,150.7648,150.7648,3900.0
2019-06-07 11:15:00,164.92,165.21,164.82,165.06,5763.0,150.7465,151.0116,150.6551,150.8745,5763.0
2019-06-07 11:20:00,165.05,165.06,164.8,164.8,4685.0,150.8653,150.8745,150.6368,150.6368,4685.0
2019-06-07 11:25:00,164.8,164.88,164.63,164.63,2319.0,150.6368,150.71,150.4814,150.4814,2319.0
2019-06-07 11:30:00,164.69,164.78,164.42,164.48,3489.0,150.5363,150.6185,150.2895,150.3443,3489.0
2019-06-07 11:35:00,164.52,164.66,164.44,164.66,3600.0,150.3809,150.5089,150.3078,150.5089,3600.0
2019-06-07 11:40:00,164.73,164.85,164.73,164.74,1106.0,150.5728,150.6825,150.5728,150.582,1106.0
2019-06-07 11:45:00,164.73,164.76,164.56,164.75,2538.0,150.5728,150.6003,150.4175,150.5911,2538.0
2019-06-07 11:50:00,164.75,164.8,164.59,164.67,2200.0,150.5911,150.6368,150.4449,150.518,2200.0
2019-06-07 11:55:00,164.67,164.79,164.41,164.41,2400.0,150.518,150.6277,150.2803,150.2803,2400.0
2019-06-07 12:00:00,164.36,164.47,164.15,164.29,1601.0,150.2346,150.3352,150.0427,150.1707,1601.0
2019-06-07 12:05:00,164.36,164.67,164.35,164.64,1200.0,150.2346,150.518,150.2255,150.4906,1200.0
2019-06-07 12:10:00,164.57,165.0,164.57,164.94,3311.0,150.4266,150.8196,150.4266,150.7648,3311.0
2019-06-07 12:15:00,165.0,165.03,164.83,164.95,3769.0,150.8196,150.8471,150.6643,150.7739,3769.0
2019-06-07 12:20:00,165.02,165.27,164.89,165.23,6500.0,150.8379,151.0664,150.7191,151.0299,6500.0
2019-06-07 12:25:00,165.3,165.38,165.16,165.36,6622.0,151.0939,151.167,150.9659,151.1487,6622.0
2019-06-07 12:30:00,165.37,165.42,165.29,165.4,6856.0,151.1578,151.2035,151.0847,151.1853,6856.0
2019-06-07 12:35:00,165.43,165.72,165.29,165.72,36631.0,151.2127,151.4778,151.0847,151.4778,36631.0
2019-06-07 12:40:00,165.68,165.93,165.64,165.85,62158.0,151.4412,151.6697,151.4046,151.5966,62158.0
2019-06-07 12:45:00,165.91,165.94,165.75,165.79,35427.0,151.6514,151.6789,151.5052,151.5417,35427.0
2019-06-07 12:50:00,165.82,165.89,165.72,165.78,9933.0,151.5692,151.6332,151.4778,151.5326,9933.0
2019-06-07 12:55:00,165.78,165.99,165.77,165.99,6973.0,151.5326,151.7246,151.5235,151.7246,6973.0
2019-06-07 13:00:00,166.0,166.11,166.0,166.04,2407.0,151.7337,151.8342,151.7337,151.7703,2407.0
2019-06-07 13:05:00,166.03,166.12,165.96,166.02,3292.0,151.7611,151.8434,151.6971,151.752,3292.0
2019-06-07 13:10:00,165.99,165.99,165.92,165.99,2000.0,151.7246,151.7246,151.6606,151.7246,2000.0
2019-06-07 13:15:00,165.98,166.3,165.88,166.17,4807.0,151.7154,152.0079,151.624,151.8891,4807.0
2019-06-07 13:20:00,166.21,166.24,165.85,165.9,3907.0,151.9257,151.9531,151.5966,151.6423,3907.0
2019-06-07 13:25:00,165.92,166.03,165.87,165.97,5523.0,151.6606,151.7611,151.6149,151.7063,5523.0
2019-06-07 13:30:00,166.0,166.17,166.0,166.13,5219.0,151.7337,151.8891,151.7337,151.8525,5219.0
2019-06-07 13:35:00,166.13,166.34,166.13,166.34,3696.0,151.8525,152.0445,151.8525,152.0445,3696.0
2019-06-07 13:40:00,166.29,166.33,166.06,166.22,5887.0,151.9988,152.0353,151.7885,151.9348,5887.0
2019-06-07 13:45:00,166.2,166.2,166.03,166.06,2001.0,151.9165,151.9165,151.7611,151.7885,2001.0
2019-06-07 13:50:00,166.09,166.11,166.04,166.06,3000.0,151.816,151.8342,151.7703,151.7885,3000.0
2019-06-07 13:55:00,166.09,166.34,166.04,166.34,3657.0,151.816,152.0445,151.7703,152.0445,3657.0
2019-06-07 14:00:00,166.34,166.43,166.34,166.42,3052.0,152.0445,152.1267,152.0445,152.1176,3052.0
2019-06-07 14:05:00,166.41,166.44,166.1,166.14,3007.0,152.1085,152.1359,151.8251,151.8617,3007.0
2019-06-07 14:10:00,166.18,166.59,166.14,166.53,6173.0,151.8982,152.273,151.8617,152.2182,6173.0
2019-06-07 14:15:00,166.5,166.61,166.45,166.47,5385.0,152.1907,152.2913,152.145,152.1633,5385.0
2019-06-07 14:20:00,166.44,166.76,166.36,166.7,22453.0,152.1359,152.4284,152.0628,152.3735,22453.0
2019-06-07 14:25:00,166.7,166.7,166.47,166.54,14037.0,152.3735,152.3735,152.1633,152.2273,14037.0
2019-06-07 14:30:00,166.59,166.62,166.47,166.59,11427.0,152.273,152.3004,152.1633,152.273,11427.0
2019-06-07 14:35:00,166.59,166.67,166.48,166.61,5417.0,152.273,152.3461,152.1724,152.2913,5417.0
2019-06-07 14:40:00,166.6,166.81,166.58,166.81,4629.0,152.2821,152.4741,152.2639,152.4741,4629.0
2019-06-07 14:45:00,166.8,166.81,166.52,166.61,22447.0,152.4649,152.4741,152.209,152.2913,22447.0
2019-06-07 14:50:00,166.58,166.76,166.55,166.59,9273.0,152.2639,152.4284,152.2364,152.273,9273.0
2019-06-07 14:55:00,166.58,166.69,166.05,166.08,19654.0,152.2639,152.3644,151.7794,151.8068,19654.0
2019-06-07 15:00:00,166.08,166.54,166.0,166.36,6523.0,151.8068,152.2273,151.7337,152.0628,6523.0
2019-06-07 15:05:00,166.34,166.4,166.23,166.24,4379.0,152.0445,152.0993,151.9439,151.9531,4379.0
2019-06-07 15:10:00,166.25,166.54,166.25,166.53,3995.0,151.9622,152.2273,151.9622,152.2182,3995.0
2019-06-07 15:15:00,166.47,166.55,166.41,166.54,6003.0,152.1633,152.2364,152.1085,152.2273,6003.0
2019-06-07 15:20:00,166.52,166.69,166.41,166.65,7828.0,152.209,152.3644,152.1085,152.3278,7828.0
2019-06-07 15:25:00,166.65,166.75,166.63,166.69,6449.0,152.3278,152.4192,152.3096,152.3644,6449.0
2019-06-07 15:30:00,166.68,166.68,166.24,166.31,9079.0,152.3553,152.3553,151.9531,152.0171,9079.0
2019-06-07 15:35:00,166.32,166.35,166.24,166.24,6800.0,152.0262,152.0536,151.9531,151.9531,6800.0
2019-06-07 15:40:00,166.27,166.29,165.85,165.85,12064.0,151.9805,151.9988,151.5966,151.5966,12064.0
2019-06-07 15:45:00,165.85,165.97,165.72,165.86,22896.0,151.5966,151.7063,151.4778,151.6057,22896.0
2019-06-07 15:50:00,165.86,165.96,165.43,165.71,34355.0,151.6057,151.6971,151.2127,151.4686,34355.0
2019-06-07 15:55:00,165.75,165.77,165.48,165.51,48995.0,151.5052,151.5235,151.2584,151.2858,48995.0
2019-06-10 09:30:00,166.5,167.15,166.49,166.91,7258.0,152.1907,152.7849,152.1816,152.5655,7258.0
2019-06-10 09:35:00,167.0,167.15,166.61,166.62,3803.0,152.6478,152.7849,152.2913,152.3004,3803.0
2019-06-10 09:40:00,166.52,166.65,166.29,166.32,3440.0,152.209,152.3278,151.9988,152.0262,3440.0
2019-06-10 09:45:00,166.38,166.7,166.21,166.32,2931.0,152.081,152.3735,151.9257,152.0262,2931.0
2019-06-10 09:50:00,166.33,166.8,166.2,166.49,3250.0,152.0353,152.4649,151.9165,152.1816,3250.0
2019-06-10 09:55:00,166.47,166.84,166.47,166.81,1400.0,152.1633,152.5015,152.1633,152.4741,1400.0
2019-06-10 10:00:00,166.84,167.39,166.84,167.38,9296.0,152.5015,153.0042,152.5015,152.9951,9296.0
2019-06-10 10:05:00,167.48,167.51,167.24,167.4,3957.0,153.0865,153.1139,152.8671,153.0134,3957.0
2019-06-10 10:10:00,167.29,167.48,166.91,167.21,4133.0,152.9128,153.0865,152.5655,152.8397,4133.0
2019-06-10 10:15:00,167.18,167.72,167.17,167.69,3823.0,152.8123,153.3059,152.8031,153.2785,3823.0
2019-06-10 10:20:00,167.71,167.85,167.63,167.79,4933.0,153.2967,153.4247,153.2236,153.3699,4933.0
2019-06-10 10:25:00,167.66,167.85,167.66,167.79,4538.0,153.251,153.4247,153.251,153.3699,4538.0
2019-06-10 10:30:00,167.76,167.89,167.26,167.26,7135.0,153.3424,153.4613,152.8854,152.8854,7135.0
2019-06-10 10:35:00,167.32,167.32,166.96,167.01,3383.0,152.9403,152.9403,152.6112,152.6569,3383.0
2019-06-10 10:40:00,167.08,167.4,167.08,167.37,2915.0,152.7209,153.0134,152.7209,152.986,2915.0
2019-06-10 10:45:00,167.41,167.49,167.19,167.24,3855.0,153.0225,153.0956,152.8214,152.8671,3855.0
2019-06-10 10:50:00,167.29,167.83,167.29,167.83,6251.0,152.9128,153.4064,152.9128,153.4064,6251.0
2019-06-10 10:55:00,167.82,167.88,167.61,167.64,6387.0,153.3973,153.4521,153.2053,153.2328,6387.0
2019-06-10 11:00:00,167.66,167.71,167.3,167.34,3060.0,153.251,153.2967,152.922,152.9585,3060.0
2019-06-10 11:05:00,167.31,167.6,167.28,167.58,4079.0,152.9311,153.1962,152.9037,153.1779,4079.0
2019-06-10 11:10:00,167.65,167.77,167.34,167.34,3300.0,153.2419,153.3516,152.9585,152.9585,3300.0
2019-06-10 11:15:00,167.42,167.51,167.33,167.41,3731.0,153.0317,153.1139,152.9494,153.0225,3731.0
2019-06-10 11:20:00,167.37,167.48,167.18,167.27,12516.0,152.986,153.0865,152.8123,152.8946,12516.0
2019-06-10 11:25:00,167.34,167.46,167.34,167.46,2026.0,152.9585,153.0682,152.9585,153.0682,2026.0
2019-06-10 11:30:00,167.44,167.59,167.41,167.42,2575.0,153.0499,153.1871,153.0225,153.0317,2575.0
2019-06-10 11:35:00,167.52,167.53,167.13,167.33,3173.0,153.1231,153.1322,152.7666,152.9494,3173.0
2019-06-10 11:40:00,167.39,168.0,167.39,167.99,4456.0,153.0042,153.5618,153.0042,153.5527,4456.0
2019-06-10 11:45:00,167.97,167.97,167.82,167.84,3389.0,153.5344,153.5344,153.3973,153.4156,3389.0
2019-06-10 11:50:00,167.87,167.96,167.87,167.93,2184.0,153.443,153.5253,153.443,153.4978,2184.0
2019-06-10 11:55:00,167.89,167.95,167.8,167.85,2710.0,153.4613,153.5161,153.379,153.4247,2710.0
2019-06-10 12:00:00,167.8,167.95,167.8,167.86,2346.0,153.379,153.5161,153.379,153.4338,2346.0
2019-06-10 12:05:00,167.84,167.91,167.54,167.54,1968.0,153.4156,153.4796,153.1414,153.1414,1968.0
2019-06-10 12:10:00,167.39,167.53,167.39,167.47,1816.0,153.0042,153.1322,153.0042,153.0774,1816.0
2019-06-10 12:15:00,167.54,167.59,167.19,167.19,3462.0,153.1414,153.1871,152.8214,152.8214,3462.0
2019-06-10 12:20:00,167.21,167.21,166.96,166.97,2224.0,152.8397,152.8397,152.6112,152.6203,2224.0
2019-06-10 12:25:00,166.96,167.0,166.81,166.94,3270.0,152.6112,152.6478,152.4741,152.5929,3270.0
2019-06-10 12:30:00,166.93,166.95,166.79,166.88,4001.0,152.5838,152.6021,152.4558,152.5381,4001.0
2019-06-10 12:35:00,166.84,167.06,166.81,167.06,2237.0,152.5015,152.7026,152.4741,152.7026,2237.0
2019-06-10 12:40:00,167.01,167.06,166.96,167.03,4423.0,152.6569,152.7026,152.6112,152.6752,4423.0
2019-06-10 12:45:00,166.86,167.13,166.86,167.05,2874.0,152.5198,152.7666,152.5198,152.6935,2874.0
2019-06-10 12:50:00,167.06,167.22,167.0,167.22,4102.0,152.7026,152.8489,152.6478,152.8489,4102.0
2019-06-10 12:55:00,167.23,167.26,167.02,167.02,2965.0,152.858,152.8854,152.666,152.666,2965.0
2019-06-10 13:00:00,167.03,167.36,167.03,167.36,5039.0,152.6752,152.9768,152.6752,152.9768,5039.0
2019-06-10 13:05:00,167.29,167.44,167.29,167.36,5653.0,152.9128,153.0499,152.9128,152.9768,5653.0
2019-06-10 13:10:00,167.39,167.44,167.22,167.38,5312.0,153.0042,153.0499,152.8489,152.9951,5312.0
2019-06-10 13:15:00,167.41,167.43,167.36,167.36,2027.0,153.0225,153.0408,152.9768,152.9768,2027.0
2019-06-10 13:20:00,167.4,167.66,167.39,167.63,5306.0,153.0134,153.251,153.0042,153.2236,5306.0
2019-06-10 13:25:00,167.63,167.63,167.45,167.54,4973.0,153.2236,153.2236,153.0591,153.1414,4973.0
2019-06-10 13:30:00,167.58,167.64,167.58,167.6,3500.0,153.1779,153.2328,153.1779,153.1962,3500.0
2019-06-10 13:35:00,167.65,167.76,167.59,167.59,6246.0,153.2419,153.3424,153.1871,153.1871,6246.0
2019-06-10 13:40:00,167.63,167.74,167.42,167.43,3209.0,153.2236,153.3242,153.0317,153.0408,3209.0
2019-06-10 13:45:00,167.39,167.41,167.25,167.28,2194.0,153.0042,153.0225,152.8763,152.9037,2194.0
2019-06-10 13:50:00,167.22,167.25,167.02,167.2,14506.0,152.8489,152.8763,152.666,152.8306,14506.0
2019-06-10 13:55:00,167.18,167.3,167.1,167.27,4701.0,152.8123,152.922,152.7392,152.8946,4701.0
2019-06-10 14:00:00,167.27,167.33,166.85,166.95,4915.0,152.8946,152.9494,152.5107,152.6021,4915.0
2019-06-10 14:05:00,166.92,167.09,166.89,167.05,2317.0,152.5746,152.73,152.5472,152.6935,2317.0
2019-06-10 14:10:00,167.01,167.04,166.82,166.88,4215.0,152.6569,152.6843,152.4832,152.5381,4215.0
2019-06-10 14:15:00,166.82,166.86,166.57,166.71,2200.0,152.4832,152.5198,152.2547,152.3827,2200.0
2019-06-10 14:20:00,166.68,167.08,166.68,167.08,4000.0,152.3553,152.7209,152.3553,152.7209,4000.0
2019-06-10 14:25:00,167.02,167.17,166.96,167.14,2400.0,152.666,152.8031,152.6112,152.7757,2400.0
2019-06-10 14:30:00,167.07,167.38,167.07,167.37,9479.0,152.7117,152.9951,152.7117,152.986,9479.0
2019-06-10 14:35:00,167.31,167.43,167.26,167.35,3123.0,152.9311,153.0408,152.8854,152.9677,3123.0
2019-06-10 14:40:00,167.35,167.54,167.35,167.5,4486.0,152.9677,153.1414,152.9677,153.1048,4486.0
2019-06-10 14:45:00,167.52,167.79,167.39,167.79,6110.0,153.1231,153.3699,153.0042,153.3699,6110.0
2019-06-10 14:50:00,167.81,167.9,167.5,167.52,4100.0,153.3881,153.4704,153.1048,153.1231,4100.0
2019-06-10 14:55:00,167.52,167.7,167.47,167.6,7762.0,153.1231,153.2876,153.0774,153.1962,7762.0
2019-06-10 15:00:00,167.56,167.63,167.38,167.4,3743.0,153.1596,153.2236,152.9951,153.0134,3743.0
2019-06-10 15:05:00,167.37,167.63,167.29,167.59,6114.0,152.986,153.2236,152.9128,153.1871,6114.0
2019-06-10 15:10:00,167.54,167.61,167.34,167.34,3508.0,153.1414,153.2053,152.9585,152.9585,3508.0
2019-06-10 15:15:00,167.4,167.46,167.23,167.23,4102.0,153.0134,153.0682,152.858,152.858,4102.0
2019-06-10 15:20:00,167.31,167.34,167.05,167.12,4605.0,152.9311,152.9585,152.6935,152.7574,4605.0
2019-06-10 15:25:00,167.14,167.23,166.96,167.0,3993.0,152.7757,152.858,152.6112,152.6478,3993.0
2019-06-10 15:30:00,166.97,167.21,166.71,166.95,9164.0,152.6203,152.8397,152.3827,152.6021,9164.0
2019-06-10 15:35:00,166.89,167.04,166.81,166.81,5736.0,152.5472,152.6843,152.4741,152.4741,5736.0
2019-06-10 15:40:00,166.81,167.01,166.67,166.99,7940.0,152.4741,152.6569,152.3461,152.6386,7940.0
2019-06-10 15:45:00,167.01,167.04,166.78,166.79,11079.0,152.6569,152.6843,152.4467,152.4558,11079.0
2019-06-10 15:50:00,166.83,167.01,166.75,166.99,20924.0,152.4924,152.6569,152.4192,152.6386,20924.0
2019-06-10 15:55:00,166.94,166.95,166.73,166.76,44191.0,152.5929,152.6021,152.401,152.4284,44191.0
2019-06-11 09:30:00,168.37,168.39,167.79,168.37,29546.0,153.9,153.9183,153.3699,153.9,29546.0
2019-06-11 09:35:00,168.37,168.96,168.15,168.38,4880.0,153.9,154.4393,153.6989,153.9092,4880.0
2019-06-11 09:40:00,168.3,169.97,168.26,169.91,11318.0,153.836,155.3625,153.7995,155.3077,11318.0
2019-06-11 09:45:00,169.62,169.69,168.98,169.14,4226.0,155.0426,155.1066,154.4576,154.6038,4226.0
2019-06-11 09:50:00,169.14,169.49,169.01,169.21,26848.0,154.6038,154.9238,154.485,154.6678,26848.0
2019-06-11 09:55:00,169.35,169.35,168.67,168.67,3059.0,154.7958,154.7958,154.1742,154.1742,3059.0
2019-06-11 10:00:00,168.72,168.94,168.64,168.76,5230.0,154.2199,154.421,154.1468,154.2565,5230.0
2019-06-11 10:05:00,168.7,168.74,167.9,167.99,2524.0,154.2017,154.2382,153.4704,153.5527,2524.0
2019-06-11 10:10:00,167.89,167.89,167.31,167.83,30044.0,153.4613,153.4613,152.9311,153.4064,30044.0
2019-06-11 10:15:00,167.9,168.45,167.81,168.45,8275.0,153.4704,153.9731,153.3881,153.9731,8275.0
2019-06-11 10:20:00,168.49,168.8,168.43,168.77,7070.0,154.0097,154.2931,153.9549,154.2656,7070.0
2019-06-11 10:25:00,168.67,168.78,168.39,168.65,4942.0,154.1742,154.2748,153.9183,154.156,4942.0
2019-06-11 10:30:00,168.75,168.77,168.24,168.38,12285.0,154.2474,154.2656,153.7812,153.9092,12285.0
2019-06-11 10:35:00,168.33,168.63,168.26,168.39,27235.0,153.8635,154.1377,153.7995,153.9183,27235.0
2019-06-11 10:40:00,168.3,168.49,167.75,167.75,7504.0,153.836,154.0097,153.3333,153.3333,7504.0
2019-06-11 10:45:00,167.98,167.98,167.71,167.78,3223.0,153.5435,153.5435,153.2967,153.3607,3223.0
2019-06-11 10:50:00,167.82,167.87,167.53,167.69,10729.0,153.3973,153.443,153.1322,153.2785,10729.0
2019-06-11 10:55:00,167.81,167.99,167.59,167.65,11404.0,153.3881,153.5527,153.1871,153.2419,11404.0
2019-06-11 11:00:00,167.54,167.91,167.34,167.87,4300.0,153.1414,153.4796,152.9585,153.443,4300.0
2019-06-11 11:05:00,167.87,168.67,167.75,168.48,12433.0,153.443,154.1742,153.3333,154.0006,12433.0
2019-06-11 11:10:00,168.36,168.57,168.06,168.57,15313.0,153.8909,154.0828,153.6167,154.0828,15313.0
2019-06-11 11:15:00,168.6,168.73,168.29,168.45,8834.0,154.1103,154.2291,153.8269,153.9731,8834.0
2019-06-11 11:20:00,168.47,168.63,168.3,168.58,3314.0,153.9914,154.1377,153.836,154.092,3314.0
2019-06-11 11:25:00,168.52,168.52,168.13,168.15,5108.0,154.0371,154.0371,153.6806,153.6989,5108.0
2019-06-11 11:30:00,168.32,168.32,168.12,168.19,2400.0,153.8543,153.8543,153.6715,153.7355,2400.0
2019-06-11 11:35:00,168.13,168.24,167.64,167.73,10014.0,153.6806,153.7812,153.2328,153.315,10014.0
2019-06-11 11:40:00,167.76,167.77,167.65,167.67,2692.0,153.3424,153.3516,153.2419,153.2602,2692.0
2019-06-11 11:45:00,167.84,167.87,167.81,167.85,700.0,153.4156,153.443,153.3881,153.4247,700.0
2019-06-11 11:50:00,167.87,168.46,167.84,168.4,35608.0,153.443,153.9823,153.4156,153.9274,35608.0
2019-06-11 11:55:00,168.33,168.81,168.32,168.64,46110.0,153.8635,154.3022,153.8543,154.1468,46110.0
2019-06-11 12:00:00,168.67,168.95,168.13,168.26,84254.0,154.1742,154.4302,153.6806,153.7995,84254.0
2019-06-11 12:05:00,168.25,168.25,167.93,167.93,5435.0,153.7903,153.7903,153.4978,153.4978,5435.0
2019-06-11 12:10:00,168.0,168.01,167.71,167.79,2211.0,153.5618,153.571,153.2967,153.3699,2211.0
2019-06-11 12:15:00,167.69,167.89,167.62,167.88,3841.0,153.2785,153.4613,153.2145,153.4521,3841.0
2019-06-11 12:20:00,167.83,168.08,167.78,167.92,7269.0,153.4064,153.6349,153.3607,153.4887,7269.0
2019-06-11 12:25:00,167.92,168.05,167.86,167.91,2416.0,153.4887,153.6075,153.4338,153.4796,2416.0
2019-06-11 12:30:00,167.92,168.18,167.92,168.17,4872.0,153.4887,153.7263,153.4887,153.7172,4872.0
2019-06-11 12:35:00,168.08,168.08,168.01,168.06,1200.0,153.6349,153.6349,153.571,153.6167,1200.0
2019-06-11 12:40:00,167.97,167.99,167.78,167.99,3400.0,153.5344,153.5527,153.3607,153.5527,3400.0
2019-06-11 12:45:00,167.89,168.08,167.8,168.03,5916.0,153.4613,153.6349,153.379,153.5892,5916.0
2019-06-11 12:50:00,168.03,168.03,167.8,167.85,1801.0,153.5892,153.5892,153.379,153.4247,1801.0
2019-06-11 12:55:00,167.85,167.89,167.75,167.83,2929.0,153.4247,153.4613,153.3333,153.4064,2929.0
2019-06-11 13:00:00,167.83,168.11,167.8,168.06,3713.0,153.4064,153.6624,153.379,153.6167,3713.0
2019-06-11 13:05:00,168.1,168.1,167.95,168.08,3042.0,153.6532,153.6532,153.5161,153.6349,3042.0
2019-06-11 13:10:00,168.05,168.12,167.99,168.01,2450.0,153.6075,153.6715,153.5527,153.571,2450.0
2019-06-11 13:15:00,168.06,168.71,168.06,168.71,27257.0,153.6167,154.2108,153.6167,154.2108,27257.0
2019-06-11 13:20:00,168.76,168.78,168.57,168.71,18516.0,154.2565,154.2748,154.0828,154.2108,18516.0
2019-06-11 13:25:00,168.72,168.75,168.6,168.72,16500.0,154.2199,154.2474,154.1103,154.2199,16500.0
2019-06-11 13:30:00,168.71,168.77,168.59,168.77,14418.0,154.2108,154.2656,154.1011,154.2656,14418.0
2019-06-11 13:35:00,168.77,168.83,168.74,168.79,2800.0,154.2656,154.3205,154.2382,154.2839,2800.0
2019-06-11 13:40:00,168.78,169.11,168.76,169.11,4818.0,154.2748,154.5764,154.2565,154.5764,4818.0
2019-06-11 13:45:00,169.07,169.26,169.03,169.25,4306.0,154.5399,154.7135,154.5033,154.7044,4306.0
2019-06-11 13:50:00,169.21,169.35,169.0,169.34,5090.0,154.6678,154.7958,154.4759,154.7867,5090.0
2019-06-11 13:55:00,169.41,169.55,169.41,169.45,4366.0,154.8506,154.9786,154.8506,154.8872,4366.0
2019-06-11 14:00:00,169.45,169.69,169.44,169.55,2841.0,154.8872,155.1066,154.8781,154.9786,2841.0
2019-06-11 14:05:00,169.48,169.48,169.34,169.42,1670.0,154.9146,154.9146,154.7867,154.8598,1670.0
2019-06-11 14:10:00,169.37,169.42,169.31,169.4,1659.0,154.8141,154.8598,154.7592,154.8415,1659.0
2019-06-11 14:15:00,169.4,169.44,169.33,169.37,2865.0,154.8415,154.8781,154.7775,154.8141,2865.0
2019-06-11 14:20:00,169.37,169.52,169.13,169.5,15198.0,154.8141,154.9512,154.5947,154.9329,15198.0
2019-06-11 14:25:00,169.49,169.92,169.47,169.83,58261.0,154.9238,155.3168,154.9055,155.2345,58261.0
2019-06-11 14:30:00,169.84,169.87,169.61,169.73,46180.0,155.2437,155.2711,155.0335,155.1431,46180.0
2019-06-11 14:35:00,169.76,169.76,169.28,169.35,58175.0,155.1706,155.1706,154.7318,154.7958,58175.0
2019-06-11 14:40:00,169.36,169.39,168.96,168.96,14865.0,154.8049,154.8324,154.4393,154.4393,14865.0
2019-06-11 14:45:00,168.96,169.02,168.44,168.54,12080.0,154.4393,154.4942,153.964,154.0554,12080.0
2019-06-11 14:50:00,168.47,168.55,168.23,168.29,3773.0,153.9914,154.0646,153.7721,153.8269,3773.0
2019-06-11 14:55:00,168.27,168.57,168.21,168.57,8591.0,153.8086,154.0828,153.7538,154.0828,8591.0
2019-06-11 15:00:00,168.51,168.53,167.96,167.96,4890.0,154.028,154.0463,153.5253,153.5253,4890.0
2019-06-11 15:05:00,167.98,168.2,167.78,168.16,6034.0,153.5435,153.7446,153.3607,153.7081,6034.0
2019-06-11 15:10:00,168.24,168.29,168.03,168.07,6032.0,153.7812,153.8269,153.5892,153.6258,6032.0
2019-06-11 15:15:00,168.11,168.13,168.0,168.0,8374.0,153.6624,153.6806,153.5618,153.5618,8374.0
2019-06-11 15:20:00,168.07,168.11,167.79,167.91,8889.0,153.6258,153.6624,153.3699,153.4796,8889.0
2019-06-11 15:25:00,167.91,167.97,167.54,167.64,9565.0,153.4796,153.5344,153.1414,153.2328,9565.0
2019-06-11 15:30:00,167.58,167.71,167.44,167.67,12004.0,153.1779,153.2967,153.0499,153.2602,12004.0
2019-06-11 15:35:00,167.62,167.62,167.35,167.39,10532.0,153.2145,153.2145,152.9677,153.0042,10532.0
2019-06-11 15:40:00,167.39,167.48,167.17,167.26,14753.0,153.0042,153.0865,152.8031,152.8854,14753.0
2019-06-11 15:45:00,167.22,167.41,167.21,167.26,13812.0,152.8489,153.0225,152.8397,152.8854,13812.0
2019-06-11 15:50:00,167.3,167.35,166.96,167.04,28966.0,152.922,152.9677,152.6112,152.6843,28966.0
2019-06-11 15:55:00,167.05,167.12,166.9,167.08,67913.0,152.6935,152.7574,152.5564,152.7209,67913.0
2019-06-12 09:30:00,167.08,167.08,166.47,166.66,6721.0,152.7209,152.7209,152.1633,152.337,6721.0
2019-06-12 09:35:00,166.74,166.85,166.39,166.39,3201.0,152.4101,152.5107,152.0902,152.0902,3201.0
2019-06-12 09:40:00,166.53,167.0,166.49,166.9,2950.0,152.2182,152.6478,152.1816,152.5564,2950.0
2019-06-12 09:45:00,167.0,167.0,166.65,166.65,2200.0,152.6478,152.6478,152.3278,152.3278,2200.0
2019-06-12 09:50:00,166.77,166.77,166.4,166.4,4303.0,152.4375,152.4375,152.0993,152.0993,4303.0
2019-06-12 09:55:00,166.41,167.13,166.26,166.9,36755.0,152.1085,152.7666,151.9714,152.5564,36755.0
2019-06-12 10:00:00,166.9,166.95,166.27,166.27,8699.0,152.5564,152.6021,151.9805,151.9805,8699.0
2019-06-12 10:05:00,166.48,166.54,166.17,166.17,2895.0,152.1724,152.2273,151.8891,151.8891,2895.0
2019-06-12 10:10:00,166.07,166.19,165.91,165.91,3000.0,151.7977,151.9074,151.6514,151.6514,3000.0
2019-06-12 10:15:00,165.95,165.96,165.5,165.5,5547.0,151.688,151.6971,151.2767,151.2767,5547.0
2019-06-12 10:20:00,165.55,165.59,165.33,165.33,5933.0,151.3224,151.3589,151.1213,151.1213,5933.0
2019-06-12 10:25:00,165.31,165.31,164.93,164.98,11411.0,151.103,151.103,150.7557,150.8014,11411.0
2019-06-12 10:30:00,165.03,165.14,164.71,164.76,15325.0,150.8471,150.9476,150.5546,150.6003,15325.0
2019-06-12 10:35:00,164.72,164.97,164.69,164.89,9828.0,150.5637,150.7922,150.5363,150.7191,9828.0
2019-06-12 10:40:00,164.86,165.23,164.86,164.99,3720.0,150.6917,151.0299,150.6917,150.8105,3720.0
2019-06-12 10:45:00,165.21,165.39,165.21,165.39,2469.0,151.0116,151.1761,151.0116,151.1761,2469.0
2019-06-12 10:50:00,165.45,165.46,165.24,165.28,2464.0,151.231,151.2401,151.039,151.0756,2464.0
2019-06-12 10:55:00,165.28,165.28,164.91,164.91,2601.0,151.0756,151.0756,150.7374,150.7374,2601.0
2019-06-12 11:00:00,164.91,165.08,164.82,164.96,4001.0,150.7374,150.8928,150.6551,150.7831,4001.0
2019-06-12 11:05:00,165.02,165.26,165.02,165.08,3412.0,150.8379,151.0573,150.8379,150.8928,3412.0
2019-06-12 11:10:00,165.09,165.16,164.76,164.76,2800.0,150.9019,150.9659,150.6003,150.6003,2800.0
2019-06-12 11:15:00,164.79,165.02,164.79,164.95,6299.0,150.6277,150.8379,150.6277,150.7739,6299.0
2019-06-12 11:20:00,165.15,165.16,164.79,165.07,3225.0,150.9568,150.9659,150.6277,150.8836,3225.0
2019-06-12 11:25:00,165.07,165.26,165.03,165.23,1757.0,150.8836,151.0573,150.8471,151.0299,1757.0
2019-06-12 11:30:00,165.22,165.43,165.17,165.4,1721.0,151.0207,151.2127,150.975,151.1853,1721.0
2019-06-12 11:35:00,165.46,165.46,165.14,165.15,1509.0,151.2401,151.2401,150.9476,150.9568,1509.0
2019-06-12 11:40:00,165.11,165.46,165.06,165.28,4087.0,150.9202,151.2401,150.8745,151.0756,4087.0
2019-06-12 11:45:00,165.26,165.46,165.18,165.36,2237.0,151.0573,151.2401,150.9842,151.1487,2237.0
2019-06-12 11:50:00,165.38,165.52,165.26,165.26,3130.0,151.167,151.295,151.0573,151.0573,3130.0
2019-06-12 11:55:00,165.31,165.34,165.11,165.3,4184.0,151.103,151.1304,150.9202,151.0939,4184.0
2019-06-12 12:00:00,165.3,165.51,165.27,165.32,5902.0,151.0939,151.2858,151.0664,151.1121,5902.0
2019-06-12 12:05:00,165.39,165.45,165.26,165.37,4559.0,151.1761,151.231,151.0573,151.1578,4559.0
2019-06-12 12:10:00,165.35,165.4,165.18,165.18,2668.0,151.1396,151.1853,150.9842,150.9842,2668.0
2019-06-12 12:15:00,165.15,165.39,165.15,165.33,3300.0,150.9568,151.1761,150.9568,151.1213,3300.0
2019-06-12 12:20:00,165.28,165.46,165.26,165.33,3118.0,151.0756,151.2401,151.0573,151.1213,3118.0
2019-06-12 12:25:00,165.4,165.54,165.4,165.42,3818.0,151.1853,151.3132,151.1853,151.2035,3818.0
2019-06-12 12:30:00,165.43,165.62,165.4,165.53,2900.0,151.2127,151.3864,151.1853,151.3041,2900.0
2019-06-12 12:35:00,165.53,165.53,165.26,165.26,3055.0,151.3041,151.3041,151.0573,151.0573,3055.0
2019-06-12 12:40:00,165.36,165.42,165.27,165.27,3500.0,151.1487,151.2035,151.0664,151.0664,3500.0
2019-06-12 12:45:00,165.37,165.64,165.32,165.61,5861.0,151.1578,151.4046,151.1121,151.3772,5861.0
2019-06-12 12:50:00,165.56,165.73,165.51,165.55,3100.0,151.3315,151.4869,151.2858,151.3224,3100.0
2019-06-12 12:55:00,165.64,165.67,165.54,165.64,9865.0,151.4046,151.4321,151.3132,151.4046,9865.0
2019-06-12 13:00:00,165.64,165.83,165.63,165.8,7000.0,151.4046,151.5783,151.3955,151.5509,7000.0
2019-06-12 13:05:00,165.83,166.0,165.81,165.81,3926.0,151.5783,151.7337,151.56,151.56,3926.0
2019-06-12 13:10:00,165.71,165.71,165.61,165.7,1520.0,151.4686,151.4686,151.3772,151.4595,1520.0
2019-06-12 13:15:00,165.69,165.69,165.57,165.65,2084.0,151.4503,151.4503,151.3407,151.4138,2084.0
2019-06-12 13:20:00,165.7,165.83,165.7,165.72,2200.0,151.4595,151.5783,151.4595,151.4778,2200.0
2019-06-12 13:25:00,165.75,165.86,165.68,165.84,3391.0,151.5052,151.6057,151.4412,151.5875,3391.0
2019-06-12 13:30:00,165.84,166.01,165.81,166.01,1700.0,151.5875,151.7428,151.56,151.7428,1700.0
2019-06-12 13:35:00,165.96,166.04,165.88,165.89,3605.0,151.6971,151.7703,151.624,151.6332,3605.0
2019-06-12 13:40:00,165.99,166.04,165.98,166.04,1302.0,151.7246,151.7703,151.7154,151.7703,1302.0
2019-06-12 13:45:00,166.0,166.15,166.0,166.0,3532.0,151.7337,151.8708,151.7337,151.7337,3532.0
2019-06-12 13:50:00,166.12,166.17,166.06,166.06,800.0,151.8434,151.8891,151.7885,151.7885,800.0
2019-06-12 13:55:00,166.04,166.18,165.98,166.13,2200.0,151.7703,151.8982,151.7154,151.8525,2200.0
2019-06-12 14:00:00,166.14,166.18,165.82,165.84,15982.0,151.8617,151.8982,151.5692,151.5875,15982.0
2019-06-12 14:05:00,165.84,165.84,165.44,165.53,16346.0,151.5875,151.5875,151.2218,151.3041,16346.0
2019-06-12 14:10:00,165.51,165.62,165.42,165.46,9034.0,151.2858,151.3864,151.2035,151.2401,9034.0
2019-06-12 14:15:00,165.46,165.5,165.2,165.21,10339.0,151.2401,151.2767,151.0025,151.0116,10339.0
2019-06-12 14:20:00,165.25,165.27,165.02,165.1,19127.0,151.0482,151.0664,150.8379,150.911,19127.0
2019-06-12 14:25:00,165.08,165.41,165.0,165.36,11523.0,150.8928,151.1944,150.8196,151.1487,11523.0
2019-06-12 14:30:00,165.38,165.38,165.07,165.1,5388.0,151.167,151.167,150.8836,150.911,5388.0
2019-06-12 14:35:00,165.11,165.18,164.95,164.95,5075.0,150.9202,150.9842,150.7739,150.7739,5075.0
2019-06-12 14:40:00,165.02,165.11,164.9,165.11,3706.0,150.8379,150.9202,150.7282,150.9202,3706.0
2019-06-12 14:45:00,165.07,165.31,165.06,165.15,4483.0,150.8836,151.103,150.8745,150.9568,4483.0
2019-06-12 14:50:00,165.19,165.22,165.06,165.06,2029.0,150.9933,151.0207,150.8745,150.8745,2029.0
2019-06-12 14:55:00,165.08,165.16,165.06,165.06,2700.0,150.8928,150.9659,150.8745,150.8745,2700.0
2019-06-12 15:00:00,165.05,165.07,164.85,164.85,5135.0,150.8653,150.8836,150.6825,150.6825,5135.0
2019-06-12 15:05:00,164.84,165.04,164.82,165.04,4334.0,150.6734,150.8562,150.6551,150.8562,4334.0
2019-06-12 15:10:00,165.03,165.14,164.99,165.08,2073.0,150.8471,150.9476,150.8105,150.8928,2073.0
2019-06-12 15:15:00,165.17,165.2,165.07,165.09,7163.0,150.975,151.0025,150.8836,150.9019,7163.0
2019-06-12 15:20:00,165.09,165.15,165.02,165.02,4223.0,150.9019,150.9568,150.8379,150.8379,4223.0
2019-06-12 15:25:00,165.04,165.05,164.87,164.87,5066.0,150.8562,150.8653,150.7008,150.7008,5066.0
2019-06-12 15:30:00,164.86,165.01,164.85,164.97,8899.0,150.6917,150.8288,150.6825,150.7922,8899.0
2019-06-12 15:35:00,164.99,165.05,164.92,164.94,5282.0,150.8105,150.8653,150.7465,150.7648,5282.0
2019-06-12 15:40:00,164.94,165.09,164.88,164.91,6440.0,150.7648,150.9019,150.71,150.7374,6440.0
2019-06-12 15:45:00,164.89,164.94,164.83,164.87,12038.0,150.7191,150.7648,150.6643,150.7008,12038.0
2019-06-12 15:50:00,164.92,164.98,164.8,164.8,20296.0,150.7465,150.8014,150.6368,150.6368,20296.0
2019-06-12 15:55:00,164.8,164.86,164.64,164.84,40618.0,150.6368,150.6917,150.4906,150.6734,40618.0
2019-06-13 09:30:00,165.41,165.41,164.68,164.9,7765.0,151.1944,151.1944,150.5271,150.7282,7765.0
2019-06-13 09:35:00,164.74,164.88,164.42,164.59,10350.0,150.582,150.71,150.2895,150.4449,10350.0
2019-06-13 09:40:00,164.55,164.84,164.55,164.74,20557.0,150.4083,150.6734,150.4083,150.582,20557.0
2019-06-13 09:45:00,164.7,165.45,164.7,165.15,7726.0,150.5454,151.231,150.5454,150.9568,7726.0
2019-06-13 09:50:00,165.22,165.25,164.98,165.11,3900.0,151.0207,151.0482,150.8014,150.9202,3900.0
2019-06-13 09:55:00,165.13,165.35,164.95,164.97,3600.0,150.9385,151.1396,150.7739,150.7922,3600.0
2019-06-13 10:00:00,164.97,165.07,164.61,164.61,6311.0,150.7922,150.8836,150.4632,150.4632,6311.0
2019-06-13 10:05:00,164.56,164.7,164.36,164.39,6336.0,150.4175,150.5454,150.2346,150.2621,6336.0
2019-06-13 10:10:00,164.43,164.5,164.03,164.03,2006.0,150.2986,150.3626,149.933,149.933,2006.0
2019-06-13 10:15:00,164.15,164.19,163.8,164.13,8486.0,150.0427,150.0793,149.7228,150.0244,8486.0
2019-06-13 10:20:00,164.23,164.47,164.2,164.2,4400.0,150.1158,150.3352,150.0884,150.0884,4400.0
2019-06-13 10:25:00,164.2,165.01,164.2,165.01,7115.0,150.0884,150.8288,150.0884,150.8288,7115.0
2019-06-13 10:30:00,164.88,164.92,164.45,164.57,3318.0,150.71,150.7465,150.3169,150.4266,3318.0
2019-06-13 10:35:00,164.59,164.62,164.29,164.42,4212.0,150.4449,150.4723,150.1707,150.2895,4212.0
2019-06-13 10:40:00,164.39,164.55,164.08,164.32,3372.0,150.2621,150.4083,149.9787,150.1981,3372.0
2019-06-13 10:45:00,164.34,164.45,164.12,164.2,3714.0,150.2164,150.3169,150.0153,150.0884,3714.0
2019-06-13 10:50:00,164.28,164.33,164.06,164.3,2736.0,150.1615,150.2072,149.9604,150.1798,2736.0
2019-06-13 10:55:00,164.28,164.33,164.1,164.11,1804.0,150.1615,150.2072,149.997,150.0061,1804.0
2019-06-13 11:00:00,164.19,164.62,164.19,164.54,15869.0,150.0793,150.4723,150.0793,150.3992,15869.0
2019-06-13 11:05:00,164.51,164.51,164.19,164.35,4712.0,150.3718,150.3718,150.0793,150.2255,4712.0
2019-06-13 11:10:00,164.38,164.57,164.32,164.49,4000.0,150.2529,150.4266,150.1981,150.3535,4000.0
2019-06-13 11:15:00,164.58,164.64,164.48,164.64,5757.0,150.4357,150.4906,150.3443,150.4906,5757.0
2019-06-13 11:20:00,164.71,164.82,164.69,164.77,4248.0,150.5546,150.6551,150.5363,150.6094,4248.0
2019-06-13 11:25:00,164.75,165.35,164.74,165.35,6886.0,150.5911,151.1396,150.582,151.1396,6886.0
2019-06-13 11:30:00,165.31,165.36,165.19,165.2,3128.0,151.103,151.1487,150.9933,151.0025,3128.0
2019-06-13 11:35:00,165.2,165.38,165.14,165.25,6852.0,151.0025,151.167,150.9476,151.0482,6852.0
2019-06-13 11:40:00,165.24,165.48,165.23,165.24,5172.0,151.039,151.2584,151.0299,151.039,5172.0
2019-06-13 11:45:00,165.26,165.26,165.04,165.1,4800.0,151.0573,151.0573,150.8562,150.911,4800.0
2019-06-13 11:50:00,165.05,165.14,164.95,164.95,1800.0,150.8653,150.9476,150.7739,150.7739,1800.0
2019-06-13 11:55:00,164.9,164.91,164.75,164.83,3468.0,150.7282,150.7374,150.5911,150.6643,3468.0
2019-06-13 12:00:00,164.84,165.01,164.75,165.01,4716.0,150.6734,150.8288,150.5911,150.8288,4716.0
2019-06-13 12:05:00,165.05,165.25,165.03,165.19,3807.0,150.8653,151.0482,150.8471,150.9933,3807.0
2019-06-13 12:10:00,165.1,165.27,165.0,165.0,2121.0,150.911,151.0664,150.8196,150.8196,2121.0
2019-06-13 12:15:00,164.97,165.17,164.94,165.16,4400.0,150.7922,150.975,150.7648,150.9659,4400.0
2019-06-13 12:20:00,165.16,165.19,164.9,165.04,4329.0,150.9659,150.9933,150.7282,150.8562,4329.0
2019-06-13 12:25:00,165.13,165.21,164.88,164.89,5800.0,150.9385,151.0116,150.71,150.7191,5800.0
2019-06-13 12:30:00,164.87,164.99,164.87,164.92,2850.0,150.7008,150.8105,150.7008,150.7465,2850.0
2019-06-13 12:35:00,164.94,164.99,164.84,164.84,6511.0,150.7648,150.8105,150.6734,150.6734,6511.0
2019-06-13 12:40:00,164.84,165.2,164.79,165.18,7609.0,150.6734,151.0025,150.6277,150.9842,7609.0
2019-06-13 12:45:00,165.26,165.37,165.22,165.34,2817.0,151.0573,151.1578,151.0207,151.1304,2817.0
2019-06-13 12:50:00,165.36,165.43,165.32,165.43,1939.0,151.1487,151.2127,151.1121,151.2127,1939.0
2019-06-13 12:55:00,165.37,165.41,165.25,165.27,2836.0,151.1578,151.1944,151.0482,151.0664,2836.0
2019-06-13 13:00:00,165.38,165.5,165.35,165.38,4917.0,151.167,151.2767,151.1396,151.167,4917.0
2019-06-13 13:05:00,165.3,165.37,165.27,165.31,4500.0,151.0939,151.1578,151.0664,151.103,4500.0
2019-06-13 13:10:00,165.39,165.48,165.32,165.36,5860.0,151.1761,151.2584,151.1121,151.1487,5860.0
2019-06-13 13:15:00,165.39,165.54,165.39,165.54,2200.0,151.1761,151.3132,151.1761,151.3132,2200.0
2019-06-13 13:20:00,165.54,165.58,165.47,165.51,1577.0,151.3132,151.3498,151.2493,151.2858,1577.0
2019-06-13 13:25:00,165.5,165.52,165.29,165.37,1500.0,151.2767,151.295,151.0847,151.1578,1500.0
2019-06-13 13:30:00,165.38,165.5,165.34,165.4,4051.0,151.167,151.2767,151.1304,151.1853,4051.0
2019-06-13 13:35:00,165.43,165.51,165.38,165.47,2500.0,151.2127,151.2858,151.167,151.2493,2500.0
2019-06-13 13:40:00,165.4,165.4,165.21,165.21,1967.0,151.1853,151.1853,151.0116,151.0116,1967.0
2019-06-13 13:45:00,165.26,165.58,165.24,165.58,5363.0,151.0573,151.3498,151.039,151.3498,5363.0
2019-06-13 13:50:00,165.55,165.61,165.48,165.61,2300.0,151.3224,151.3772,151.2584,151.3772,2300.0
2019-06-13 13:55:00,165.55,165.56,165.47,165.47,2093.0,151.3224,151.3315,151.2493,151.2493,2093.0
2019-06-13 14:00:00,165.41,165.59,165.41,165.58,2610.0,151.1944,151.3589,151.1944,151.3498,2610.0
2019-06-13 14:05:00,165.65,165.67,165.39,165.39,4004.0,151.4138,151.4321,151.1761,151.1761,4004.0
2019-06-13 14:10:00,165.3,165.51,165.27,165.47,7853.0,151.0939,151.2858,151.0664,151.2493,7853.0
2019-06-13 14:15:00,165.46,165.57,165.25,165.4,2600.0,151.2401,151.3407,151.0482,151.1853,2600.0
2019-06-13 14:20:00,165.47,165.5,165.34,165.5,2900.0,151.2493,151.2767,151.1304,151.2767,2900.0
2019-06-13 14:25:00,165.5,165.7,165.44,165.7,1700.0,151.2767,151.4595,151.2218,151.4595,1700.0
2019-06-13 14:30:00,165.7,165.71,165.48,165.48,3320.0,151.4595,151.4686,151.2584,151.2584,3320.0
2019-06-13 14:35:00,165.48,165.49,165.22,165.47,7694.0,151.2584,151.2675,151.0207,151.2493,7694.0
2019-06-13 14:40:00,165.54,165.79,165.43,165.78,3300.0,151.3132,151.5417,151.2127,151.5326,3300.0
2019-06-13 14:45:00,165.71,165.75,165.51,165.59,3503.0,151.4686,151.5052,151.2858,151.3589,3503.0
2019-06-13 14:50:00,165.54,165.54,165.36,165.51,6486.0,151.3132,151.3132,151.1487,151.2858,6486.0
2019-06-13 14:55:00,165.48,165.62,165.48,165.57,3175.0,151.2584,151.3864,151.2584,151.3407,3175.0
2019-06-13 15:00:00,165.55,165.55,165.22,165.39,3034.0,151.3224,151.3224,151.0207,151.1761,3034.0
2019-06-13 15:05:00,165.41,165.43,165.19,165.22,3800.0,151.1944,151.2127,150.9933,151.0207,3800.0
2019-06-13 15:10:00,165.28,165.54,165.28,165.31,5248.0,151.0756,151.3132,151.0756,151.103,5248.0
2019-06-13 15:15:00,165.24,165.24,165.03,165.17,3500.0,151.039,151.039,150.8471,150.975,3500.0
2019-06-13 15:20:00,165.19,165.28,165.13,165.14,3994.0,150.9933,151.0756,150.9385,150.9476,3994.0
2019-06-13 15:25:00,165.16,165.35,165.16,165.32,18221.0,150.9659,151.1396,150.9659,151.1121,18221.0
2019-06-13 15:30:00,165.3,165.58,165.26,165.55,7548.0,151.0939,151.3498,151.0573,151.3224,7548.0
2019-06-13 15:35:00,165.55,165.64,165.31,165.36,14222.0,151.3224,151.4046,151.103,151.1487,14222.0
2019-06-13 15:40:00,165.33,165.38,165.21,165.27,11898.0,151.1213,151.167,151.0116,151.0664,11898.0
2019-06-13 15:45:00,165.25,165.33,165.11,165.21,11679.0,151.0482,151.1213,150.9202,151.0116,11679.0
2019-06-13 15:50:00,165.21,165.42,165.14,165.32,16654.0,151.0116,151.2035,150.9476,151.1121,16654.0
2019-06-13 15:55:00,165.33,165.82,165.26,165.8,35500.0,151.1213,151.5692,151.0573,151.5509,35500.0
2019-06-14 09:30:00,164.94,164.97,163.29,163.29,14437.0,150.7648,150.7922,149.2566,149.2566,14437.0
2019-06-14 09:35:00,163.29,163.38,162.76,162.89,4405.0,149.2566,149.3389,148.7722,148.891,4405.0
2019-06-14 09:40:00,162.92,162.95,162.55,162.72,2350.0,148.9184,148.9458,148.5802,148.7356,2350.0
2019-06-14 09:45:00,162.69,163.04,162.68,163.01,2700.0,148.7082,149.0281,148.699,149.0007,2700.0
2019-06-14 09:50:00,162.93,163.05,162.31,162.31,3680.0,148.9275,149.0372,148.3608,148.3608,3680.0
2019-06-14 09:55:00,162.17,162.26,161.78,162.03,5446.0,148.2329,148.3151,147.8764,148.1049,5446.0
2019-06-14 10:00:00,162.09,163.12,161.98,162.95,10241.0,148.1597,149.1012,148.0592,148.9458,10241.0
2019-06-14 10:05:00,162.95,163.05,162.75,162.75,5300.0,148.9458,149.0372,148.763,148.763,5300.0
2019-06-14 10:10:00,162.75,163.17,162.75,162.88,2844.0,148.763,149.1469,148.763,148.8818,2844.0
2019-06-14 10:15:00,162.88,163.13,162.72,162.8,1955.0,148.8818,149.1104,148.7356,148.8087,1955.0
2019-06-14 10:20:00,162.67,162.8,162.58,162.75,1545.0,148.6899,148.8087,148.6076,148.763,1545.0
2019-06-14 10:25:00,162.75,162.88,162.54,162.69,3500.0,148.763,148.8818,148.5711,148.7082,3500.0
2019-06-14 10:30:00,162.75,162.78,162.21,162.32,2812.0,148.763,148.7904,148.2694,148.37,2812.0
2019-06-14 10:35:00,162.4,162.51,162.29,162.34,6464.0,148.4431,148.5436,148.3425,148.3882,6464.0
2019-06-14 10:40:00,162.51,162.75,162.44,162.63,3306.0,148.5436,148.763,148.4797,148.6533,3306.0
2019-06-14 10:45:00,162.64,162.78,162.51,162.71,1500.0,148.6625,148.7904,148.5436,148.7264,1500.0
2019-06-14 10:50:00,162.9,163.08,162.89,163.04,4292.0,148.9001,149.0647,148.891,149.0281,4292.0
2019-06-14 10:55:00,162.97,163.03,162.75,162.89,2000.0,148.9641,149.0189,148.763,148.891,2000.0
2019-06-14 11:00:00,162.96,163.02,162.82,162.83,1000.0,148.955,149.0098,148.827,148.8361,1000.0
2019-06-14 11:05:00,162.8,162.8,162.2,162.32,3011.0,148.8087,148.8087,148.2603,148.37,3011.0
2019-06-14 11:10:00,162.35,162.35,162.04,162.04,3326.0,148.3974,148.3974,148.114,148.114,3326.0
2019-06-14 11:15:00,161.99,162.34,161.99,162.26,3324.0,148.0683,148.3882,148.0683,148.3151,3324.0
2019-06-14 11:20:00,162.16,162.38,162.16,162.33,2628.0,148.2237,148.4248,148.2237,148.3791,2628.0
2019-06-14 11:25:00,162.42,162.59,162.25,162.58,9827.0,148.4614,148.6168,148.306,148.6076,9827.0
2019-06-14 11:30:00,162.65,162.65,162.49,162.63,18209.0,148.6716,148.6716,148.5254,148.6533,18209.0
2019-06-14 11:35:00,162.62,162.85,162.58,162.83,7813.0,148.6442,148.8544,148.6076,148.8361,7813.0
2019-06-14 11:40:00,162.81,162.87,162.66,162.7,7675.0,148.8179,148.8727,148.6807,148.7173,7675.0
2019-06-14 11:45:00,162.6,162.73,162.56,162.73,3300.0,148.6259,148.7447,148.5893,148.7447,3300.0
2019-06-14 11:50:00,162.67,163.03,162.6,162.95,10100.0,148.6899,149.0189,148.6259,148.9458,10100.0
2019-06-14 11:55:00,163.03,163.25,162.9,162.96,6437.0,149.0189,149.22,148.9001,148.955,6437.0
2019-06-14 12:00:00,163.0,163.04,162.92,162.93,5003.0,148.9915,149.0281,148.9184,148.9275,5003.0
2019-06-14 12:05:00,162.93,163.15,162.92,163.05,2905.0,148.9275,149.1286,148.9184,149.0372,2905.0
2019-06-14 12:10:00,163.04,163.32,163.0,163.27,5223.0,149.0281,149.284,148.9915,149.2383,5223.0
2019-06-14 12:15:00,163.17,163.23,163.08,163.14,1520.0,149.1469,149.2018,149.0647,149.1195,1520.0
2019-06-14 12:20:00,163.09,163.36,163.09,163.36,1000.0,149.0738,149.3206,149.0738,149.3206,1000.0
2019-06-14 12:25:00,163.3,163.53,163.29,163.5,1730.0,149.2657,149.476,149.2566,149.4486,1730.0
2019-06-14 12:30:00,163.45,163.84,163.45,163.84,7084.0,149.4029,149.7593,149.4029,149.7593,7084.0
2019-06-14 12:35:00,163.89,163.89,163.72,163.83,1085.0,149.805,149.805,149.6496,149.7502,1085.0
2019-06-14 12:40:00,163.8,163.86,163.72,163.84,2487.0,149.7228,149.7776,149.6496,149.7593,2487.0
2019-06-14 12:45:00,163.87,163.87,163.75,163.78,1274.0,149.7868,149.7868,149.6771,149.7045,1274.0
2019-06-14 12:50:00,163.83,163.94,163.82,163.91,3010.0,149.7502,149.8507,149.7411,149.8233,3010.0
2019-06-14 12:55:00,163.86,163.91,163.72,163.74,9500.0,149.7776,149.8233,149.6496,149.6679,9500.0
2019-06-14 13:00:00,163.74,163.74,163.7,163.7,600.0,149.6679,149.6679,149.6314,149.6314,600.0
2019-06-14 13:05:00,163.71,163.78,163.69,163.75,2700.0,149.6405,149.7045,149.6222,149.6771,2700.0
2019-06-14 13:10:00,163.73,163.73,163.59,163.61,2830.0,149.6588,149.6588,149.5308,149.5491,2830.0
2019-06-14 13:15:00,163.68,163.75,163.64,163.75,1500.0,149.6131,149.6771,149.5765,149.6771,1500.0
2019-06-14 13:20:00,163.73,163.78,163.6,163.65,7454.0,149.6588,149.7045,149.54,149.5857,7454.0
2019-06-14 13:25:00,163.61,163.83,163.58,163.75,10726.0,149.5491,149.7502,149.5217,149.6771,10726.0
2019-06-14 13:30:00,163.68,163.8,163.68,163.76,900.0,149.6131,149.7228,149.6131,149.6862,900.0
2019-06-14 13:35:00,163.77,163.92,163.68,163.68,2471.0,149.6954,149.8325,149.6131,149.6131,2471.0
2019-06-14 13:40:00,163.63,163.66,163.54,163.54,1400.0,149.5674,149.5948,149.4851,149.4851,1400.0
2019-06-14 13:45:00,163.53,163.59,163.45,163.5,4115.0,149.476,149.5308,149.4029,149.4486,4115.0
2019-06-14 13:50:00,163.48,163.58,163.48,163.54,4200.0,149.4303,149.5217,149.4303,149.4851,4200.0
2019-06-14 13:55:00,163.55,163.55,163.38,163.47,1510.0,149.4943,149.4943,149.3389,149.4211,1510.0
2019-06-14 14:00:00,163.53,163.74,163.53,163.74,700.0,149.476,149.6679,149.476,149.6679,700.0
2019-06-14 14:05:00,163.79,163.82,163.74,163.82,700.0,149.7136,149.7411,149.6679,149.7411,700.0
2019-06-14 14:10:00,163.75,163.92,163.72,163.84,1954.0,149.6771,149.8325,149.6496,149.7593,1954.0
2019-06-14 14:15:00,163.88,163.96,163.84,163.95,1600.0,149.7959,149.869,149.7593,149.8599,1600.0
2019-06-14 14:20:00,163.85,163.85,163.62,163.7,1700.0,149.7685,149.7685,149.5582,149.6314,1700.0
2019-06-14 14:25:00,163.79,163.92,163.79,163.92,3555.0,149.7136,149.8325,149.7136,149.8325,3555.0
2019-06-14 14:30:00,163.93,163.94,163.81,163.85,1600.0,149.8416,149.8507,149.7319,149.7685,1600.0
2019-06-14 14:35:00,163.98,164.05,163.96,164.03,1300.0,149.8873,149.9513,149.869,149.933,1300.0
2019-06-14 14:40:00,163.93,163.98,163.93,163.95,800.0,149.8416,149.8873,149.8416,149.8599,800.0
2019-06-14 14:45:00,163.99,164.1,163.96,164.09,1400.0,149.8964,149.997,149.869,149.9878,1400.0
2019-06-14 14:50:00,164.09,164.09,163.73,163.76,4792.0,149.9878,149.9878,149.6588,149.6862,4792.0
2019-06-14 14:55:00,163.76,163.85,163.63,163.68,2500.0,149.6862,149.7685,149.5674,149.6131,2500.0
2019-06-14 15:00:00,163.72,164.01,163.66,164.0,4101.0,149.6496,149.9147,149.5948,149.9056,4101.0
2019-06-14 15:05:00,164.05,164.06,163.94,164.02,1501.0,149.9513,149.9604,149.8507,149.9239,1501.0
2019-06-14 15:10:00,164.0,164.14,164.0,164.12,1700.0,149.9056,150.0336,149.9056,150.0153,1700.0
2019-06-14 15:15:00,164.18,164.4,164.18,164.36,3952.0,150.0701,150.2712,150.0701,150.2346,3952.0
2019-06-14 15:20:00,164.44,164.61,164.32,164.58,5100.0,150.3078,150.4632,150.1981,150.4357,5100.0
2019-06-14 15:25:00,164.53,164.56,164.46,164.56,4472.0,150.39,150.4175,150.3261,150.4175,4472.0
2019-06-14 15:30:00,164.49,164.69,164.3,164.56,5714.0,150.3535,150.5363,150.1798,150.4175,5714.0
2019-06-14 15:35:00,164.59,164.64,164.54,164.54,4087.0,150.4449,150.4906,150.3992,150.3992,4087.0
2019-06-14 15:40:00,164.44,164.47,164.31,164.36,4212.0,150.3078,150.3352,150.1889,150.2346,4212.0
2019-06-14 15:45:00,164.41,164.56,164.33,164.44,7112.0,150.2803,150.4175,150.2072,150.3078,7112.0
2019-06-14 15:50:00,164.48,164.73,164.44,164.64,15141.0,150.3443,150.5728,150.3078,150.4906,15141.0
2019-06-14 15:55:00,164.65,164.65,164.13,164.18,26784.0,150.4997,150.4997,150.0244,150.0701,26784.0
2019-06-17 09:30:00,164.45,164.45,163.01,163.52,5346.0,150.3169,150.3169,149.0007,149.4668,5346.0
2019-06-17 09:35:00,163.03,163.69,163.03,163.47,5112.0,149.0189,149.6222,149.0189,149.4211,5112.0
2019-06-17 09:40:00,163.15,163.22,162.67,162.74,1806.0,149.1286,149.1926,148.6899,148.7539,1806.0
2019-06-17 09:45:00,162.93,163.22,162.85,163.22,3354.0,148.9275,149.1926,148.8544,149.1926,3354.0
2019-06-17 09:50:00,163.14,163.56,163.14,163.52,1623.0,149.1195,149.5034,149.1195,149.4668,1623.0
2019-06-17 09:55:00,163.52,163.65,163.33,163.5,1916.0,149.4668,149.5857,149.2932,149.4486,1916.0
2019-06-17 10:00:00,163.41,163.91,163.39,163.84,2635.0,149.3663,149.8233,149.348,149.7593,2635.0
2019-06-17 10:05:00,163.75,163.75,163.56,163.68,2230.0,149.6771,149.6771,149.5034,149.6131,2230.0
2019-06-17 10:10:00,163.61,163.61,163.35,163.5,3232.0,149.5491,149.5491,149.3114,149.4486,3232.0
2019-06-17 10:15:00,163.4,163.4,162.94,162.94,5200.0,149.3571,149.3571,148.9367,148.9367,5200.0
2019-06-17 10:20:00,163.12,163.2,162.92,163.03,7700.0,149.1012,149.1743,148.9184,149.0189,7700.0
2019-06-17 10:25:00,163.01,163.15,162.9,162.98,3200.0,149.0007,149.1286,148.9001,148.9732,3200.0
2019-06-17 10:30:00,163.0,163.22,162.99,163.13,2008.0,148.9915,149.1926,148.9824,149.1104,2008.0
2019-06-17 10:35:00,163.14,163.24,163.1,163.15,1446.0,149.1195,149.2109,149.0829,149.1286,1446.0
2019-06-17 10:40:00,163.25,163.29,163.04,163.14,2075.0,149.22,149.2566,149.0281,149.1195,2075.0
2019-06-17 10:45:00,163.11,163.54,163.11,163.49,2858.0,149.0921,149.4851,149.0921,149.4394,2858.0
2019-06-17 10:50:00,163.37,163.51,163.37,163.45,600.0,149.3297,149.4577,149.3297,149.4029,600.0
2019-06-17 10:55:00,163.19,163.19,162.98,163.13,2368.0,149.1652,149.1652,148.9732,149.1104,2368.0
2019-06-17 11:00:00,163.17,163.38,163.14,163.31,2536.0,149.1469,149.3389,149.1195,149.2749,2536.0
2019-06-17 11:05:00,163.27,163.27,162.94,162.99,701.0,149.2383,149.2383,148.9367,148.9824,701.0
2019-06-17 11:10:00,162.84,162.96,162.75,162.78,1100.0,148.8453,148.955,148.763,148.7904,1100.0
2019-06-17 11:15:00,162.73,163.11,162.68,163.11,3840.0,148.7447,149.0921,148.699,149.0921,3840.0
2019-06-17 11:20:00,163.1,163.26,163.06,163.07,2873.0,149.0829,149.2292,149.0464,149.0555,2873.0
2019-06-17 11:25:00,163.02,163.06,162.8,162.96,2500.0,149.0098,149.0464,148.8087,148.955,2500.0
2019-06-17 11:30:00,162.88,162.98,162.88,162.92,1228.0,148.8818,148.9732,148.8818,148.9184,1228.0
2019-06-17 11:35:00,162.91,162.92,162.8,162.84,2750.0,148.9093,148.9184,148.8087,148.8453,2750.0
2019-06-17 11:40:00,162.92,163.02,162.85,163.02,6283.0,148.9184,149.0098,148.8544,149.0098,6283.0
2019-06-17 11:45:00,162.94,163.09,162.86,163.0,4201.0,148.9367,149.0738,148.8636,148.9915,4201.0
2019-06-17 11:50:00,163.0,163.07,162.97,163.0,4853.0,148.9915,149.0555,148.9641,148.9915,4853.0
2019-06-17 11:55:00,162.9,162.9,162.72,162.79,2900.0,148.9001,148.9001,148.7356,148.7996,2900.0
2019-06-17 12:00:00,162.81,162.99,162.81,162.94,13754.0,148.8179,148.9824,148.8179,148.9367,13754.0
2019-06-17 12:05:00,162.93,162.97,162.9,162.91,1965.0,148.9275,148.9641,148.9001,148.9093,1965.0
2019-06-17 12:10:00,162.94,162.94,162.78,162.78,1783.0,148.9367,148.9367,148.7904,148.7904,1783.0
2019-06-17 12:15:00,162.86,162.86,162.67,162.67,1300.0,148.8636,148.8636,148.6899,148.6899,1300.0
2019-06-17 12:20:00,162.73,162.73,162.59,162.67,2859.0,148.7447,148.7447,148.6168,148.6899,2859.0
2019-06-17 12:25:00,162.67,162.69,162.6,162.6,900.0,148.6899,148.7082,148.6259,148.6259,900.0
2019-06-17 12:30:00,162.61,162.8,162.61,162.79,2001.0,148.635,148.8087,148.635,148.7996,2001.0
2019-06-17 12:35:00,162.88,162.97,162.83,162.88,3256.0,148.8818,148.9641,148.8361,148.8818,3256.0
2019-06-17 12:40:00,162.89,162.89,162.65,162.68,3445.0,148.891,148.891,148.6716,148.699,3445.0
2019-06-17 12:45:00,162.71,162.75,162.65,162.65,2700.0,148.7264,148.763,148.6716,148.6716,2700.0
2019-06-17 12:50:00,162.73,162.73,162.42,162.46,2387.0,148.7447,148.7447,148.4614,148.4979,2387.0
2019-06-17 12:55:00,162.47,162.58,162.43,162.51,5204.0,148.5071,148.6076,148.4705,148.5436,5204.0
2019-06-17 13:00:00,162.53,162.77,162.52,162.71,13545.0,148.5619,148.7813,148.5528,148.7264,13545.0
2019-06-17 13:05:00,162.69,162.72,162.51,162.52,3178.0,148.7082,148.7356,148.5436,148.5528,3178.0
2019-06-17 13:10:00,162.49,162.53,162.18,162.21,5304.0,148.5254,148.5619,148.242,148.2694,5304.0
2019-06-17 13:15:00,162.25,162.26,162.18,162.18,2621.0,148.306,148.3151,148.242,148.242,2621.0
2019-06-17 13:20:00,162.19,162.21,162.13,162.16,2600.0,148.2511,148.2694,148.1963,148.2237,2600.0
2019-06-17 13:25:00,162.12,162.12,162.02,162.08,4772.0,148.1872,148.1872,148.0957,148.1506,4772.0
2019-06-17 13:30:00,162.12,162.12,162.01,162.05,4551.0,148.1872,148.1872,148.0866,148.1232,4551.0
2019-06-17 13:35:00,162.02,162.06,161.93,161.95,6515.0,148.0957,148.1323,148.0135,148.0318,6515.0
2019-06-17 13:40:00,161.92,162.15,161.82,162.07,5360.0,148.0043,148.2146,147.9129,148.1415,5360.0
2019-06-17 13:45:00,162.11,162.14,162.04,162.05,3814.0,148.178,148.2054,148.114,148.1232,3814.0
2019-06-17 13:50:00,162.06,162.06,161.89,161.94,4920.0,148.1323,148.1323,147.9769,148.0226,4920.0
2019-06-17 13:55:00,161.99,162.08,161.97,162.05,4359.0,148.0683,148.1506,148.05,148.1232,4359.0
2019-06-17 14:00:00,162.08,162.13,162.01,162.03,7700.0,148.1506,148.1963,148.0866,148.1049,7700.0
2019-06-17 14:05:00,162.1,162.1,161.97,162.03,5425.0,148.1689,148.1689,148.05,148.1049,5425.0
2019-06-17 14:10:00,162.03,162.05,161.93,161.99,6360.0,148.1049,148.1232,148.0135,148.0683,6360.0
2019-06-17 14:15:00,161.99,162.08,161.98,162.05,7900.0,148.0683,148.1506,148.0592,148.1232,7900.0
2019-06-17 14:20:00,162.06,162.08,161.87,161.87,6569.0,148.1323,148.1506,147.9586,147.9586,6569.0
2019-06-17 14:25:00,161.87,161.96,161.73,161.91,4573.0,147.9586,148.0409,147.8307,147.9952,4573.0
2019-06-17 14:30:00,161.9,162.46,161.9,162.39,23954.0,147.9861,148.4979,147.9861,148.434,23954.0
2019-06-17 14:35:00,162.43,162.61,162.42,162.5,5789.0,148.4705,148.635,148.4614,148.5345,5789.0
2019-06-17 14:40:00,162.5,162.5,162.21,162.39,11427.0,148.5345,148.5345,148.2694,148.434,11427.0
2019-06-17 14:45:00,162.38,162.41,162.3,162.32,5643.0,148.4248,148.4522,148.3517,148.37,5643.0
2019-06-17 14:50:00,162.3,162.32,162.15,162.22,7307.0,148.3517,148.37,148.2146,148.2786,7307.0
2019-06-17 14:55:00,162.22,162.22,162.11,162.14,3687.0,148.2786,148.2786,148.178,148.2054,3687.0
2019-06-17 15:00:00,162.09,162.1,161.94,162.01,4869.0,148.1597,148.1689,148.0226,148.0866,4869.0
2019-06-17 15:05:00,162.0,162.05,161.98,162.02,2500.0,148.0775,148.1232,148.0592,148.0957,2500.0
2019-06-17 15:10:00,162.02,162.07,161.97,161.98,5829.0,148.0957,148.1415,148.05,148.0592,5829.0
2019-06-17 15:15:00,161.95,161.98,161.84,161.88,4327.0,148.0318,148.0592,147.9312,147.9678,4327.0
2019-06-17 15:20:00,161.89,162.04,161.85,161.98,9732.0,147.9769,148.114,147.9404,148.0592,9732.0
2019-06-17 15:25:00,161.97,162.09,161.93,162.02,4238.0,148.05,148.1597,148.0135,148.0957,4238.0
2019-06-17 15:30:00,162.02,162.17,161.88,162.15,17436.0,148.0957,148.2329,147.9678,148.2146,17436.0
2019-06-17 15:35:00,162.18,162.19,161.92,161.92,12033.0,148.242,148.2511,148.0043,148.0043,12033.0
2019-06-17 15:40:00,161.98,162.04,161.89,161.92,8880.0,148.0592,148.114,147.9769,148.0043,8880.0
2019-06-17 15:45:00,161.91,161.95,161.76,161.78,30557.0,147.9952,148.0318,147.8581,147.8764,30557.0
2019-06-17 15:50:00,161.79,161.84,161.55,161.56,29568.0,147.8855,147.9312,147.6661,147.6753,29568.0
2019-06-17 15:55:00,161.54,161.61,161.3,161.52,31962.0,147.657,147.721,147.4376,147.6387,31962.0
2019-06-18 09:30:00,162.81,163.12,162.26,162.74,11301.0,148.8179,149.1012,148.3151,148.7539,11301.0
2019-06-18 09:35:00,162.99,163.71,162.99,163.67,3526.0,148.9824,149.6405,148.9824,149.6039,3526.0
2019-06-18 09:40:00,163.69,164.34,163.54,164.18,11450.0,149.6222,150.2164,149.4851,150.0701,11450.0
2019-06-18 09:45:00,164.23,165.44,164.23,165.38,16186.0,150.1158,151.2218,150.1158,151.167,16186.0
2019-06-18 09:50:00,165.46,165.81,165.2,165.73,12200.0,151.2401,151.56,151.0025,151.4869,12200.0
2019-06-18 09:55:00,165.64,165.64,165.26,165.26,11800.0,151.4046,151.4046,151.0573,151.0573,11800.0
2019-06-18 10:00:00,165.17,166.04,165.16,166.01,13394.0,150.975,151.7703,150.9659,151.7428,13394.0
2019-06-18 10:05:00,166.17,166.38,165.77,165.98,11769.0,151.8891,152.081,151.5235,151.7154,11769.0
2019-06-18 10:10:00,166.14,166.36,166.13,166.24,1748.0,151.8617,152.0628,151.8525,151.9531,1748.0
2019-06-18 10:15:00,166.15,166.36,165.91,166.25,2946.0,151.8708,152.0628,151.6514,151.9622,2946.0
2019-06-18 10:20:00,166.31,166.31,166.04,166.04,1599.0,152.0171,152.0171,151.7703,151.7703,1599.0
2019-06-18 10:25:00,166.24,166.35,166.09,166.35,5967.0,151.9531,152.0536,151.816,152.0536,5967.0
2019-06-18 10:30:00,166.45,166.65,166.39,166.39,1700.0,152.145,152.3278,152.0902,152.0902,1700.0
2019-06-18 10:35:00,166.54,166.7,166.54,166.58,1363.0,152.2273,152.3735,152.2273,152.2639,1363.0
2019-06-18 10:40:00,166.61,166.69,166.49,166.52,2051.0,152.2913,152.3644,152.1816,152.209,2051.0
2019-06-18 10:45:00,166.56,166.64,166.42,166.64,1300.0,152.2456,152.3187,152.1176,152.3187,1300.0
2019-06-18 10:50:00,166.62,166.63,166.38,166.49,9492.0,152.3004,152.3096,152.081,152.1816,9492.0
2019-06-18 10:55:00,166.5,166.5,166.19,166.22,1858.0,152.1907,152.1907,151.9074,151.9348,1858.0
2019-06-18 11:00:00,166.21,166.79,166.21,166.48,9700.0,151.9257,152.4558,151.9257,152.1724,9700.0
2019-06-18 11:05:00,166.52,166.8,166.52,166.72,2300.0,152.209,152.4649,152.209,152.3918,2300.0
2019-06-18 11:10:00,166.74,166.88,166.66,166.66,23100.0,152.4101,152.5381,152.337,152.337,23100.0
2019-06-18 11:15:00,166.62,166.84,166.56,166.72,1000.0,152.3004,152.5015,152.2456,152.3918,1000.0
2019-06-18 11:20:00,166.78,166.83,166.2,166.2,5361.0,152.4467,152.4924,151.9165,151.9165,5361.0
2019-06-18 11:25:00,166.37,166.52,166.26,166.35,4029.0,152.0719,152.209,151.9714,152.0536,4029.0
2019-06-18 11:30:00,166.33,166.34,165.97,165.98,1600.0,152.0353,152.0445,151.7063,151.7154,1600.0
2019-06-18 11:35:00,166.06,166.14,165.97,166.08,4398.0,151.7885,151.8617,151.7063,151.8068,4398.0
2019-06-18 11:40:00,166.17,166.24,166.07,166.08,800.0,151.8891,151.9531,151.7977,151.8068,800.0
2019-06-18 11:45:00,166.06,166.08,165.85,165.86,2228.0,151.7885,151.8068,151.5966,151.6057,2228.0
2019-06-18 11:50:00,165.86,165.86,165.59,165.77,3316.0,151.6057,151.6057,151.3589,151.5235,3316.0
2019-06-18 11:55:00,165.8,165.8,165.61,165.62,2550.0,151.5509,151.5509,151.3772,151.3864,2550.0
2019-06-18 12:00:00,165.61,165.77,165.6,165.69,4818.0,151.3772,151.5235,151.3681,151.4503,4818.0
2019-06-18 12:05:00,165.73,166.09,165.73,166.09,7352.0,151.4869,151.816,151.4869,151.816,7352.0
2019-06-18 12:10:00,166.13,166.23,165.82,165.88,8200.0,151.8525,151.9439,151.5692,151.624,8200.0
2019-06-18 12:15:00,165.9,166.03,165.58,165.68,9016.0,151.6423,151.7611,151.3498,151.4412,9016.0
2019-06-18 12:20:00,165.68,165.93,165.61,165.93,4019.0,151.4412,151.6697,151.3772,151.6697,4019.0
2019-06-18 12:25:00,165.9,166.02,165.89,165.99,3634.0,151.6423,151.752,151.6332,151.7246,3634.0
2019-06-18 12:30:00,165.96,166.02,165.93,165.98,1300.0,151.6971,151.752,151.6697,151.7154,1300.0
2019-06-18 12:35:00,165.98,166.17,165.97,166.14,7590.0,151.7154,151.8891,151.7063,151.8617,7590.0
2019-06-18 12:40:00,166.15,166.17,165.98,166.07,5200.0,151.8708,151.8891,151.7154,151.7977,5200.0
2019-06-18 12:45:00,166.03,166.03,165.82,165.89,2024.0,151.7611,151.7611,151.5692,151.6332,2024.0
2019-06-18 12:50:00,165.89,165.93,165.76,165.76,1900.0,151.6332,151.6697,151.5143,151.5143,1900.0
2019-06-18 12:55:00,165.82,165.95,165.82,165.9,1703.0,151.5692,151.688,151.5692,151.6423,1703.0
2019-06-18 13:00:00,165.86,165.89,165.67,165.71,7603.0,151.6057,151.6332,151.4321,151.4686,7603.0
2019-06-18 13:05:00,165.52,165.64,165.44,165.64,3087.0,151.295,151.4046,151.2218,151.4046,3087.0
2019-06-18 13:10:00,165.54,165.91,165.53,165.91,2047.0,151.3132,151.6514,151.3041,151.6514,2047.0
2019-06-18 13:15:00,165.89,165.95,165.81,165.91,3150.0,151.6332,151.688,151.56,151.6514,3150.0
2019-06-18 13:20:00,165.92,165.97,165.77,165.86,2955.0,151.6606,151.7063,151.5235,151.6057,2955.0
2019-06-18 13:25:00,165.89,165.94,165.76,165.81,1604.0,151.6332,151.6789,151.5143,151.56,1604.0
2019-06-18 13:30:00,165.93,165.93,165.81,165.81,2100.0,151.6697,151.6697,151.56,151.56,2100.0
2019-06-18 13:35:00,165.78,165.93,165.77,165.89,2820.0,151.5326,151.6697,151.5235,151.6332,2820.0
2019-06-18 13:40:00,165.94,166.0,165.84,166.0,2554.0,151.6789,151.7337,151.5875,151.7337,2554.0
2019-06-18 13:45:00,165.94,166.01,165.93,165.99,1200.0,151.6789,151.7428,151.6697,151.7246,1200.0
2019-06-18 13:50:00,165.97,166.2,165.97,166.14,3082.0,151.7063,151.9165,151.7063,151.8617,3082.0
2019-06-18 13:55:00,166.18,166.29,166.17,166.29,1100.0,151.8982,151.9988,151.8891,151.9988,1100.0
2019-06-18 14:00:00,166.29,166.43,166.24,166.3,4100.0,151.9988,152.1267,151.9531,152.0079,4100.0
2019-06-18 14:05:00,166.28,166.58,166.26,166.54,3705.0,151.9896,152.2639,151.9714,152.2273,3705.0
2019-06-18 14:10:00,166.53,166.66,166.47,166.5,2464.0,152.2182,152.337,152.1633,152.1907,2464.0
2019-06-18 14:15:00,166.54,166.62,166.44,166.62,22000.0,152.2273,152.3004,152.1359,152.3004,22000.0
2019-06-18 14:20:00,166.62,166.99,166.58,166.92,27399.0,152.3004,152.6386,152.2639,152.5746,27399.0
2019-06-18 14:25:00,166.92,167.01,166.77,166.77,4014.0,152.5746,152.6569,152.4375,152.4375,4014.0
2019-06-18 14:30:00,166.78,166.81,166.68,166.68,5300.0,152.4467,152.4741,152.3553,152.3553,5300.0
2019-06-18 14:35:00,166.75,166.81,166.65,166.73,3600.0,152.4192,152.4741,152.3278,152.401,3600.0
2019-06-18 14:40:00,166.72,167.0,166.72,166.88,4500.0,152.3918,152.6478,152.3918,152.5381,4500.0
2019-06-18 14:45:00,166.83,167.01,166.74,166.96,5849.0,152.4924,152.6569,152.4101,152.6112,5849.0
2019-06-18 14:50:00,167.02,167.53,167.02,167.27,30570.0,152.666,153.1322,152.666,152.8946,30570.0
2019-06-18 14:55:00,167.27,167.31,167.11,167.14,5962.0,152.8946,152.9311,152.7483,152.7757,5962.0
2019-06-18 15:00:00,167.19,167.19,166.82,166.83,11245.0,152.8214,152.8214,152.4832,152.4924,11245.0
2019-06-18 15:05:00,166.85,166.86,166.69,166.82,7145.0,152.5107,152.5198,152.3644,152.4832,7145.0
2019-06-18 15:10:00,166.86,167.07,166.86,166.9,5817.0,152.5198,152.7117,152.5198,152.5564,5817.0
2019-06-18 15:15:00,166.9,166.99,166.75,166.97,6865.0,152.5564,152.6386,152.4192,152.6203,6865.0
2019-06-18 15:20:00,166.94,166.94,166.77,166.88,5986.0,152.5929,152.5929,152.4375,152.5381,5986.0
2019-06-18 15:25:00,166.86,166.88,166.72,166.72,8023.0,152.5198,152.5381,152.3918,152.3918,8023.0
2019-06-18 15:30:00,166.67,166.75,166.45,166.47,20060.0,152.3461,152.4192,152.145,152.1633,20060.0
2019-06-18 15:35:00,166.49,166.77,166.47,166.57,9448.0,152.1816,152.4375,152.1633,152.2547,9448.0
2019-06-18 15:40:00,166.5,166.58,166.41,166.56,14248.0,152.1907,152.2639,152.1085,152.2456,14248.0
2019-06-18 15:45:00,166.58,166.66,166.48,166.52,15258.0,152.2639,152.337,152.1724,152.209,15258.0
2019-06-18 15:50:00,166.52,166.76,166.35,166.52,39477.0,152.209,152.4284,152.0536,152.209,39477.0
2019-06-18 15:55:00,166.52,166.86,166.41,166.55,61972.0,152.209,152.5198,152.1085,152.2364,61972.0
2019-06-19 09:30:00,167.41,167.87,167.26,167.57,9532.0,153.0225,153.443,152.8854,153.1688,9532.0
2019-06-19 09:35:00,167.71,168.0,167.41,167.49,15500.0,153.2967,153.5618,153.0225,153.0956,15500.0
2019-06-19 09:40:00,167.6,167.76,167.45,167.67,15228.0,153.1962,153.3424,153.0591,153.2602,15228.0
2019-06-19 09:45:00,167.77,167.84,167.29,167.84,36715.0,153.3516,153.4156,152.9128,153.4156,36715.0
2019-06-19 09:50:00,167.68,167.71,167.53,167.71,3600.0,153.2693,153.2967,153.1322,153.2967,3600.0
2019-06-19 09:55:00,167.78,167.79,167.41,167.49,8980.0,153.3607,153.3699,153.0225,153.0956,8980.0
2019-06-19 10:00:00,167.53,167.69,167.38,167.55,8781.0,153.1322,153.2785,152.9951,153.1505,8781.0
2019-06-19 10:05:00,167.59,167.73,167.55,167.65,2570.0,153.1871,153.315,153.1505,153.2419,2570.0
2019-06-19 10:10:00,167.56,167.76,167.47,167.69,12875.0,153.1596,153.3424,153.0774,153.2785,12875.0
2019-06-19 10:15:00,167.69,167.75,167.15,167.16,8279.0,153.2785,153.3333,152.7849,152.794,8279.0
2019-06-19 10:20:00,167.06,167.07,166.79,166.79,1645.0,152.7026,152.7117,152.4558,152.4558,1645.0
2019-06-19 10:25:00,166.77,166.87,166.56,166.73,2341.0,152.4375,152.5289,152.2456,152.401,2341.0
2019-06-19 10:30:00,166.74,166.91,166.62,166.73,3900.0,152.4101,152.5655,152.3004,152.401,3900.0
2019-06-19 10:35:00,166.75,167.07,166.64,167.07,3201.0,152.4192,152.7117,152.3187,152.7117,3201.0
2019-06-19 10:40:00,167.01,167.16,166.96,167.04,3400.0,152.6569,152.794,152.6112,152.6843,3400.0
2019-06-19 10:45:00,167.11,167.19,166.93,166.99,5509.0,152.7483,152.8214,152.5838,152.6386,5509.0
2019-06-19 10:50:00,166.92,167.28,166.91,167.28,2103.0,152.5746,152.9037,152.5655,152.9037,2103.0
2019-06-19 10:55:00,167.33,167.38,167.17,167.38,5921.0,152.9494,152.9951,152.8031,152.9951,5921.0
2019-06-19 11:00:00,167.46,167.49,167.33,167.47,3310.0,153.0682,153.0956,152.9494,153.0774,3310.0
2019-06-19 11:05:00,167.48,167.93,167.45,167.67,22958.0,153.0865,153.4978,153.0591,153.2602,22958.0
2019-06-19 11:10:00,167.65,167.92,167.61,167.84,16273.0,153.2419,153.4887,153.2053,153.4156,16273.0
2019-06-19 11:15:00,167.88,167.88,167.54,167.54,10501.0,153.4521,153.4521,153.1414,153.1414,10501.0
2019-06-19 11:20:00,167.48,167.75,167.48,167.67,7341.0,153.0865,153.3333,153.0865,153.2602,7341.0
2019-06-19 11:25:00,167.66,167.73,167.55,167.59,10636.0,153.251,153.315,153.1505,153.1871,10636.0
2019-06-19 11:30:00,167.51,167.52,167.34,167.35,3250.0,153.1139,153.1231,152.9585,152.9677,3250.0
2019-06-19 11:35:00,167.35,167.65,167.3,167.59,11221.0,152.9677,153.2419,152.922,153.1871,11221.0
2019-06-19 11:40:00,167.54,167.61,167.4,167.61,2699.0,153.1414,153.2053,153.0134,153.2053,2699.0
2019-06-19 11:45:00,167.61,167.66,167.4,167.4,2800.0,153.2053,153.251,153.0134,153.0134,2800.0
2019-06-19 11:50:00,167.41,167.52,167.24,167.39,5165.0,153.0225,153.1231,152.8671,153.0042,5165.0
2019-06-19 11:55:00,167.35,167.39,167.32,167.39,1250.0,152.9677,153.0042,152.9403,153.0042,1250.0
2019-06-19 12:00:00,167.39,167.39,167.25,167.3,5731.0,153.0042,153.0042,152.8763,152.922,5731.0
2019-06-19 12:05:00,167.37,167.51,167.37,167.51,4200.0,152.986,153.1139,152.986,153.1139,4200.0
2019-06-19 12:10:00,167.53,167.75,167.44,167.7,5273.0,153.1322,153.3333,153.0499,153.2876,5273.0
2019-06-19 12:15:00,167.81,167.81,167.47,167.56,3966.0,153.3881,153.3881,153.0774,153.1596,3966.0
2019-06-19 12:20:00,167.52,167.56,167.49,167.54,1242.0,153.1231,153.1596,153.0956,153.1414,1242.0
2019-06-19 12:25:00,167.53,167.54,167.42,167.48,6850.0,153.1322,153.1414,153.0317,153.0865,6850.0
2019-06-19 12:30:00,167.46,167.46,167.25,167.33,2504.0,153.0682,153.0682,152.8763,152.9494,2504.0
2019-06-19 12:35:00,167.29,167.37,167.23,167.32,3605.0,152.9128,152.986,152.858,152.9403,3605.0
2019-06-19 12:40:00,167.28,167.45,167.24,167.45,4828.0,152.9037,153.0591,152.8671,153.0591,4828.0
2019-06-19 12:45:00,167.45,167.47,167.18,167.23,3655.0,153.0591,153.0774,152.8123,152.858,3655.0
2019-06-19 12:50:00,167.25,167.31,167.14,167.31,10658.0,152.8763,152.9311,152.7757,152.9311,10658.0
2019-06-19 12:55:00,167.31,167.31,167.13,167.2,12207.0,152.9311,152.9311,152.7666,152.8306,12207.0
2019-06-19 13:00:00,167.18,167.21,167.12,167.18,3115.0,152.8123,152.8397,152.7574,152.8123,3115.0
2019-06-19 13:05:00,167.18,167.22,167.05,167.05,5670.0,152.8123,152.8489,152.6935,152.6935,5670.0
2019-06-19 13:10:00,167.03,167.12,167.01,167.02,4613.0,152.6752,152.7574,152.6569,152.666,4613.0
2019-06-19 13:15:00,167.05,167.05,166.8,166.8,4767.0,152.6935,152.6935,152.4649,152.4649,4767.0
2019-06-19 13:20:00,166.83,166.94,166.75,166.93,3869.0,152.4924,152.5929,152.4192,152.5838,3869.0
2019-06-19 13:25:00,166.94,167.01,166.84,166.84,3100.0,152.5929,152.6569,152.5015,152.5015,3100.0
2019-06-19 13:30:00,166.85,166.89,166.82,166.84,2400.0,152.5107,152.5472,152.4832,152.5015,2400.0
2019-06-19 13:35:00,166.87,166.95,166.81,166.81,3916.0,152.5289,152.6021,152.4741,152.4741,3916.0
2019-06-19 13:40:00,166.82,166.86,166.72,166.73,2736.0,152.4832,152.5198,152.3918,152.401,2736.0
2019-06-19 13:45:00,166.75,166.75,166.64,166.69,3500.0,152.4192,152.4192,152.3187,152.3644,3500.0
2019-06-19 13:50:00,166.71,167.07,166.7,166.9,5801.0,152.3827,152.7117,152.3735,152.5564,5801.0
2019-06-19 13:55:00,166.96,166.99,166.78,166.9,6500.0,152.6112,152.6386,152.4467,152.5564,6500.0
2019-06-19 14:00:00,166.95,167.65,166.42,167.65,6434.0,152.6021,153.2419,152.1176,153.2419,6434.0
2019-06-19 14:05:00,167.86,167.92,167.3,167.34,3690.0,153.4338,153.4887,152.922,152.9585,3690.0
2019-06-19 14:10:00,167.29,167.55,167.07,167.25,18286.0,152.9128,153.1505,152.7117,152.8763,18286.0
2019-06-19 14:15:00,167.2,167.79,167.2,167.64,5496.0,152.8306,153.3699,152.8306,153.2328,5496.0
2019-06-19 14:20:00,167.63,167.72,167.42,167.46,16130.0,153.2236,153.3059,153.0317,153.0682,16130.0
2019-06-19 14:25:00,167.38,167.59,167.35,167.56,11535.0,152.9951,153.1871,152.9677,153.1596,11535.0
2019-06-19 14:30:00,167.56,168.02,167.47,167.92,10103.0,153.1596,153.5801,153.0774,153.4887,10103.0
2019-06-19 14:35:00,167.81,168.03,167.65,167.92,9966.0,153.3881,153.5892,153.2419,153.4887,9966.0
2019-06-19 14:40:00,167.85,168.12,167.75,168.03,20143.0,153.4247,153.6715,153.3333,153.5892,20143.0
2019-06-19 14:45:00,168.02,168.17,167.81,167.91,13097.0,153.5801,153.7172,153.3881,153.4796,13097.0
2019-06-19 14:50:00,167.91,167.98,167.79,167.87,4695.0,153.4796,153.5435,153.3699,153.443,4695.0
2019-06-19 14:55:00,167.96,167.99,167.48,167.55,5393.0,153.5253,153.5527,153.0865,153.1505,5393.0
2019-06-19 15:00:00,167.55,167.77,167.47,167.65,6100.0,153.1505,153.3516,153.0774,153.2419,6100.0
2019-06-19 15:05:00,167.67,167.8,167.55,167.7,5357.0,153.2602,153.379,153.1505,153.2876,5357.0
2019-06-19 15:10:00,167.75,167.82,167.64,167.81,3700.0,153.3333,153.3973,153.2328,153.3881,3700.0
2019-06-19 15:15:00,167.8,167.84,167.6,167.62,2900.0,153.379,153.4156,153.1962,153.2145,2900.0
2019-06-19 15:20:00,167.69,167.7,167.38,167.49,8907.0,153.2785,153.2876,152.9951,153.0956,8907.0
2019-06-19 15:25:00,167.51,167.64,167.37,167.47,8818.0,153.1139,153.2328,152.986,153.0774,8818.0
2019-06-19 15:30:00,167.47,167.66,167.36,167.43,9793.0,153.0774,153.251,152.9768,153.0408,9793.0
2019-06-19 15:35:00,167.43,167.43,167.26,167.29,11934.0,153.0408,153.0408,152.8854,152.9128,11934.0
2019-06-19 15:40:00,167.3,167.82,167.3,167.63,18761.0,152.922,153.3973,152.922,153.2236,18761.0
2019-06-19 15:45:00,167.63,167.83,167.27,167.27,10505.0,153.2236,153.4064,152.8946,152.8946,10505.0
2019-06-19 15:50:00,167.31,167.83,167.31,167.66,24977.0,152.9311,153.4064,152.9311,153.251,24977.0
2019-06-19 15:55:00,167.63,167.81,167.5,167.62,48388.0,153.2236,153.3881,153.1048,153.2145,48388.0
2019-06-20 09:30:00,171.36,171.36,170.14,170.33,37115.0,156.6331,156.6331,155.5179,155.6916,37115.0
2019-06-20 09:35:00,170.31,170.31,169.84,169.92,23579.0,155.6733,155.6733,155.2437,155.3168,23579.0
2019-06-20 09:40:00,169.91,170.32,169.76,169.87,7154.0,155.3077,155.6824,155.1706,155.2711,7154.0
2019-06-20 09:45:00,170.0,170.32,169.75,170.26,5766.0,155.3899,155.6824,155.1614,155.6276,5766.0
2019-06-20 09:50:00,170.38,171.19,170.38,171.18,3035.0,155.7373,156.4777,155.7373,156.4685,3035.0
2019-06-20 09:55:00,171.33,171.46,170.98,170.98,4608.0,156.6056,156.7245,156.2857,156.2857,4608.0
2019-06-20 10:00:00,170.81,171.6,170.77,171.11,13850.0,156.1303,156.8524,156.0938,156.4045,13850.0
2019-06-20 10:05:00,171.16,171.22,170.94,171.2,5216.0,156.4502,156.5051,156.2491,156.4868,5216.0
2019-06-20 10:10:00,171.09,171.22,171.01,171.07,1913.0,156.3863,156.5051,156.3131,156.368,1913.0
2019-06-20 10:15:00,171.09,171.26,171.01,171.06,5475.0,156.3863,156.5416,156.3131,156.3588,5475.0
2019-06-20 10:20:00,171.03,171.31,170.88,171.15,6505.0,156.3314,156.5874,156.1943,156.4411,6505.0
2019-06-20 10:25:00,171.13,171.43,171.13,171.34,3870.0,156.4228,156.697,156.4228,156.6148,3870.0
2019-06-20 10:30:00,171.35,171.35,171.04,171.06,3759.0,156.6239,156.6239,156.3406,156.3588,3759.0
2019-06-20 10:35:00,171.05,171.13,170.93,171.07,5407.0,156.3497,156.4228,156.24,156.368,5407.0
2019-06-20 10:40:00,171.04,171.13,171.01,171.09,3500.0,156.3406,156.4228,156.3131,156.3863,3500.0
2019-06-20 10:45:00,171.03,171.27,170.95,171.08,4428.0,156.3314,156.5508,156.2583,156.3771,4428.0
2019-06-20 10:50:00,171.15,171.45,171.13,171.45,4816.0,156.4411,156.7153,156.4228,156.7153,4816.0
2019-06-20 10:55:00,171.38,171.38,171.13,171.22,2100.0,156.6513,156.6513,156.4228,156.5051,2100.0
2019-06-20 11:00:00,171.08,171.34,171.08,171.21,1205.0,156.3771,156.6148,156.3771,156.4959,1205.0
2019-06-20 11:05:00,171.25,171.29,171.04,171.05,3694.0,156.5325,156.5691,156.3406,156.3497,3694.0
2019-06-20 11:10:00,171.05,171.05,170.8,170.81,3634.0,156.3497,156.3497,156.1212,156.1303,3634.0
2019-06-20 11:15:00,170.72,170.81,170.39,170.39,4918.0,156.0481,156.1303,155.7464,155.7464,4918.0
2019-06-20 11:20:00,170.32,170.32,170.06,170.19,4956.0,155.6824,155.6824,155.4448,155.5636,4956.0
2019-06-20 11:25:00,170.25,170.28,169.98,170.0,4001.0,155.6184,155.6459,155.3717,155.3899,4001.0
2019-06-20 11:30:00,170.07,170.24,169.82,169.82,1515.0,155.4539,155.6093,155.2254,155.2254,1515.0
2019-06-20 11:35:00,169.79,170.18,169.74,170.09,8992.0,155.198,155.5545,155.1523,155.4722,8992.0
2019-06-20 11:40:00,170.0,170.27,169.99,170.22,2500.0,155.3899,155.6367,155.3808,155.591,2500.0
2019-06-20 11:45:00,170.12,170.23,170.08,170.08,3313.0,155.4996,155.6002,155.4631,155.4631,3313.0
2019-06-20 11:50:00,170.08,170.09,169.99,170.0,1924.0,155.4631,155.4722,155.3808,155.3899,1924.0
2019-06-20 11:55:00,170.08,170.11,169.79,169.79,3648.0,155.4631,155.4905,155.198,155.198,3648.0
2019-06-20 12:00:00,169.84,169.84,169.7,169.72,1601.0,155.2437,155.2437,155.1157,155.134,1601.0
2019-06-20 12:05:00,169.72,169.98,169.72,169.9,6300.0,155.134,155.3717,155.134,155.2985,6300.0
2019-06-20 12:10:00,169.81,169.87,169.44,169.48,4333.0,155.2163,155.2711,154.8781,154.9146,4333.0
2019-06-20 12:15:00,169.39,169.39,169.1,169.1,811.0,154.8324,154.8324,154.5673,154.5673,811.0
2019-06-20 12:20:00,169.16,169.72,169.16,169.72,1920.0,154.6221,155.134,154.6221,155.134,1920.0
2019-06-20 12:25:00,169.71,169.85,169.61,169.85,8524.0,155.1249,155.2528,155.0335,155.2528,8524.0
2019-06-20 12:30:00,169.86,170.02,169.75,169.75,2500.0,155.262,155.4082,155.1614,155.1614,2500.0
2019-06-20 12:35:00,169.76,169.98,169.76,169.82,3212.0,155.1706,155.3717,155.1706,155.2254,3212.0
2019-06-20 12:40:00,169.85,170.09,169.79,170.09,3504.0,155.2528,155.4722,155.198,155.4722,3504.0
2019-06-20 12:45:00,169.97,170.0,169.79,169.96,3115.0,155.3625,155.3899,155.198,155.3534,3115.0
2019-06-20 12:50:00,170.0,170.03,169.87,169.87,1346.0,155.3899,155.4174,155.2711,155.2711,1346.0
2019-06-20 12:55:00,169.89,170.23,169.82,170.17,6136.0,155.2894,155.6002,155.2254,155.5453,6136.0
2019-06-20 13:00:00,170.21,170.38,170.09,170.1,4469.0,155.5819,155.7373,155.4722,155.4813,4469.0
2019-06-20 13:05:00,170.28,170.28,170.16,170.2,600.0,155.6459,155.6459,155.5362,155.5727,600.0
2019-06-20 13:10:00,170.21,170.26,170.13,170.25,1550.0,155.5819,155.6276,155.5088,155.6184,1550.0
2019-06-20 13:15:00,170.32,170.32,170.23,170.26,900.0,155.6824,155.6824,155.6002,155.6276,900.0
2019-06-20 13:20:00,170.32,170.32,170.24,170.32,800.0,155.6824,155.6824,155.6093,155.6824,800.0
2019-06-20 13:25:00,170.3,170.51,170.22,170.51,1100.0,155.6642,155.8561,155.591,155.8561,1100.0
2019-06-20 13:30:00,170.55,170.55,170.49,170.5,1000.0,155.8927,155.8927,155.8378,155.847,1000.0
2019-06-20 13:35:00,170.55,170.67,170.51,170.67,1814.0,155.8927,156.0024,155.8561,156.0024,1814.0
2019-06-20 13:40:00,170.64,170.69,170.62,170.66,1150.0,155.9749,156.0206,155.9567,155.9932,1150.0
2019-06-20 13:45:00,170.68,170.85,170.68,170.85,2100.0,156.0115,156.1669,156.0115,156.1669,2100.0
2019-06-20 13:50:00,170.91,171.0,170.88,170.94,2522.0,156.2217,156.304,156.1943,156.2491,2522.0
2019-06-20 13:55:00,170.93,171.04,170.87,170.95,4457.0,156.24,156.3406,156.1852,156.2583,4457.0
2019-06-20 14:00:00,170.88,171.28,170.81,171.28,3751.0,156.1943,156.5599,156.1303,156.5599,3751.0
2019-06-20 14:05:00,171.31,171.39,171.19,171.39,2154.0,156.5874,156.6605,156.4777,156.6605,2154.0
2019-06-20 14:10:00,171.39,171.39,171.21,171.31,2774.0,156.6605,156.6605,156.4959,156.5874,2774.0
2019-06-20 14:15:00,171.27,171.42,171.27,171.38,2300.0,156.5508,156.6879,156.5508,156.6513,2300.0
2019-06-20 14:20:00,171.34,171.37,171.25,171.29,2315.0,156.6148,156.6422,156.5325,156.5691,2315.0
2019-06-20 14:25:00,171.38,171.42,171.28,171.42,2100.0,156.6513,156.6879,156.5599,156.6879,2100.0
2019-06-20 14:30:00,171.39,171.52,171.32,171.48,3209.0,156.6605,156.7793,156.5965,156.7427,3209.0
2019-06-20 14:35:00,171.5,171.52,171.43,171.46,2820.0,156.761,156.7793,156.697,156.7245,2820.0
2019-06-20 14:40:00,171.51,171.51,171.39,171.4,4314.0,156.7702,156.7702,156.6605,156.6696,4314.0
2019-06-20 14:45:00,171.42,171.63,171.42,171.54,3600.0,156.6879,156.8799,156.6879,156.7976,3600.0
2019-06-20 14:50:00,171.54,171.54,171.42,171.51,2353.0,156.7976,156.7976,156.6879,156.7702,2353.0
2019-06-20 14:55:00,171.53,171.53,171.42,171.42,1971.0,156.7884,156.7884,156.6879,156.6879,1971.0
2019-06-20 15:00:00,171.46,171.46,171.33,171.37,4470.0,156.7245,156.7245,156.6056,156.6422,4470.0
2019-06-20 15:05:00,171.27,171.34,171.17,171.28,3664.0,156.5508,156.6148,156.4594,156.5599,3664.0
2019-06-20 15:10:00,171.34,171.44,171.29,171.44,2022.0,156.6148,156.7062,156.5691,156.7062,2022.0
2019-06-20 15:15:00,171.46,171.63,171.4,171.59,9287.0,156.7245,156.8799,156.6696,156.8433,9287.0
2019-06-20 15:20:00,171.61,171.65,171.54,171.56,4695.0,156.8616,156.8981,156.7976,156.8159,4695.0
2019-06-20 15:25:00,171.58,171.73,171.58,171.68,7318.0,156.8341,156.9713,156.8341,156.9256,7318.0
2019-06-20 15:30:00,171.66,171.67,171.41,171.47,10083.0,156.9073,156.9164,156.6788,156.7336,10083.0
2019-06-20 15:35:00,171.43,171.72,171.43,171.63,7384.0,156.697,156.9621,156.697,156.8799,7384.0
2019-06-20 15:40:00,171.66,171.86,171.62,171.78,10410.0,156.9073,157.0901,156.8707,157.017,10410.0
2019-06-20 15:45:00,171.78,171.83,171.67,171.8,20076.0,157.017,157.0627,156.9164,157.0352,20076.0
2019-06-20 15:50:00,171.8,171.88,171.76,171.86,15952.0,157.0352,157.1084,156.9987,157.0901,15952.0
2019-06-20 15:55:00,171.87,172.21,171.87,172.05,51129.0,157.0992,157.41,157.0992,157.2638,51129.0
2019-06-21 09:30:00,172.56,172.56,171.27,172.22,111558.0,157.7299,157.7299,156.5508,157.4191,111558.0
2019-06-21 09:35:00,171.99,172.16,171.4,171.63,13077.0,157.2089,157.3643,156.6696,156.8799,13077.0
2019-06-21 09:40:00,171.68,172.02,171.52,171.53,13287.0,156.9256,157.2363,156.7793,156.7884,13287.0
2019-06-21 09:45:00,171.47,171.73,171.4,171.65,10666.0,156.7336,156.9713,156.6696,156.8981,10666.0
2019-06-21 09:50:00,171.71,171.94,171.66,171.75,8020.0,156.953,157.1632,156.9073,156.9895,8020.0
2019-06-21 09:55:00,171.87,172.38,171.87,172.25,5738.0,157.0992,157.5654,157.0992,157.4466,5738.0
2019-06-21 10:00:00,172.43,172.5,171.98,172.03,18346.0,157.6111,157.6751,157.1998,157.2455,18346.0
2019-06-21 10:05:00,172.01,172.17,171.9,172.11,5605.0,157.2272,157.3734,157.1266,157.3186,5605.0
2019-06-21 10:10:00,172.04,172.04,171.83,171.93,1300.0,157.2546,157.2546,157.0627,157.1541,1300.0
2019-06-21 10:15:00,172.04,172.48,171.99,172.44,14646.0,157.2546,157.6568,157.2089,157.6202,14646.0
2019-06-21 10:20:00,172.39,172.84,172.39,172.84,9356.0,157.5745,157.9859,157.5745,157.9859,9356.0
2019-06-21 10:25:00,172.79,172.84,172.49,172.58,2104.0,157.9402,157.9859,157.6659,157.7482,2104.0
2019-06-21 10:30:00,172.46,172.46,171.98,172.13,8088.0,157.6385,157.6385,157.1998,157.3369,8088.0
2019-06-21 10:35:00,172.04,172.04,171.8,171.81,5207.0,157.2546,157.2546,157.0352,157.0444,5207.0
2019-06-21 10:40:00,171.88,172.17,171.84,172.06,10482.0,157.1084,157.3734,157.0718,157.2729,10482.0
2019-06-21 10:45:00,172.04,172.08,171.93,172.02,3700.0,157.2546,157.2912,157.1541,157.2363,3700.0
2019-06-21 10:50:00,172.0,172.0,171.83,171.93,3459.0,157.2181,157.2181,157.0627,157.1541,3459.0
2019-06-21 10:55:00,171.96,172.14,171.93,171.97,5116.0,157.1815,157.346,157.1541,157.1906,5116.0
2019-06-21 11:00:00,172.07,172.52,172.02,172.33,7497.0,157.282,157.6934,157.2363,157.5197,7497.0
2019-06-21 11:05:00,172.37,173.0,172.32,172.75,6692.0,157.5563,158.1321,157.5106,157.9036,6692.0
2019-06-21 11:10:00,172.7,172.7,172.32,172.34,18291.0,157.8579,157.8579,157.5106,157.5288,18291.0
2019-06-21 11:15:00,172.35,172.51,172.32,172.51,1876.0,157.538,157.6842,157.5106,157.6842,1876.0
2019-06-21 11:20:00,172.63,172.7,172.45,172.45,2685.0,157.7939,157.8579,157.6294,157.6294,2685.0
2019-06-21 11:25:00,172.37,172.41,171.98,171.98,2500.0,157.5563,157.5928,157.1998,157.1998,2500.0
2019-06-21 11:30:00,172.04,172.3,172.04,172.29,4399.0,157.2546,157.4923,157.2546,157.4831,4399.0
2019-06-21 11:35:00,172.28,172.49,172.23,172.36,4910.0,157.474,157.6659,157.4283,157.5471,4910.0
2019-06-21 11:40:00,172.28,172.34,172.13,172.23,4285.0,157.474,157.5288,157.3369,157.4283,4285.0
2019-06-21 11:45:00,172.31,172.36,172.15,172.22,1800.0,157.5014,157.5471,157.3552,157.4191,1800.0
2019-06-21 11:50:00,172.21,172.23,172.13,172.2,2110.0,157.41,157.4283,157.3369,157.4009,2110.0
2019-06-21 11:55:00,172.24,172.4,172.22,172.39,2211.0,157.4374,157.5837,157.4191,157.5745,2211.0
2019-06-21 12:00:00,172.42,172.63,172.36,172.63,2441.0,157.602,157.7939,157.5471,157.7939,2441.0
2019-06-21 12:05:00,172.64,172.64,172.42,172.47,2184.0,157.803,157.803,157.602,157.6477,2184.0
2019-06-21 12:10:00,172.49,172.69,172.45,172.65,2615.0,157.6659,157.8488,157.6294,157.8122,2615.0
2019-06-21 12:15:00,172.61,172.71,172.53,172.53,3066.0,157.7756,157.867,157.7025,157.7025,3066.0
2019-06-21 12:20:00,172.51,172.55,172.36,172.36,1400.0,157.6842,157.7208,157.5471,157.5471,1400.0
2019-06-21 12:25:00,172.32,172.35,172.15,172.15,7427.0,157.5106,157.538,157.3552,157.3552,7427.0
2019-06-21 12:30:00,172.12,172.17,172.05,172.14,2239.0,157.3277,157.3734,157.2638,157.346,2239.0
2019-06-21 12:35:00,172.1,172.32,172.04,172.25,3823.0,157.3095,157.5106,157.2546,157.4466,3823.0
2019-06-21 12:40:00,172.16,172.34,172.09,172.2,11829.0,157.3643,157.5288,157.3003,157.4009,11829.0
2019-06-21 12:45:00,172.2,172.31,172.17,172.2,3410.0,157.4009,157.5014,157.3734,157.4009,3410.0
2019-06-21 12:50:00,172.21,172.26,172.12,172.2,2000.0,157.41,157.4557,157.3277,157.4009,2000.0
2019-06-21 12:55:00,172.19,172.19,172.06,172.06,1600.0,157.3917,157.3917,157.2729,157.2729,1600.0
2019-06-21 13:00:00,172.09,172.18,171.91,171.97,3024.0,157.3003,157.3826,157.1358,157.1906,3024.0
2019-06-21 13:05:00,171.96,171.98,171.91,171.95,1313.0,157.1815,157.1998,157.1358,157.1723,1313.0
2019-06-21 13:10:00,171.97,172.08,171.96,171.97,3364.0,157.1906,157.2912,157.1815,157.1906,3364.0
2019-06-21 13:15:00,171.97,171.97,171.71,171.71,3445.0,157.1906,157.1906,156.953,156.953,3445.0
2019-06-21 13:20:00,171.75,171.77,171.47,171.53,2704.0,156.9895,157.0078,156.7336,156.7884,2704.0
2019-06-21 13:25:00,171.47,171.62,171.32,171.62,2395.0,156.7336,156.8707,156.5965,156.8707,2395.0
2019-06-21 13:30:00,171.76,171.86,171.7,171.81,2600.0,156.9987,157.0901,156.9438,157.0444,2600.0
2019-06-21 13:35:00,171.74,171.75,171.63,171.71,2813.0,156.9804,156.9895,156.8799,156.953,2813.0
2019-06-21 13:40:00,171.72,171.72,171.65,171.68,1317.0,156.9621,156.9621,156.8981,156.9256,1317.0
2019-06-21 13:45:00,171.64,171.71,171.61,171.71,1400.0,156.889,156.953,156.8616,156.953,1400.0
2019-06-21 13:50:00,171.72,171.73,171.64,171.66,900.0,156.9621,156.9713,156.889,156.9073,900.0
2019-06-21 13:55:00,171.61,171.63,171.55,171.6,2287.0,156.8616,156.8799,156.8067,156.8524,2287.0
2019-06-21 14:00:00,171.65,171.72,171.52,171.58,4399.0,156.8981,156.9621,156.7793,156.8341,4399.0
2019-06-21 14:05:00,171.57,171.59,171.41,171.44,1946.0,156.825,156.8433,156.6788,156.7062,1946.0
2019-06-21 14:10:00,171.44,171.44,171.3,171.36,1494.0,156.7062,156.7062,156.5782,156.6331,1494.0
2019-06-21 14:15:00,171.37,171.52,171.27,171.52,2287.0,156.6422,156.7793,156.5508,156.7793,2287.0
2019-06-21 14:20:00,171.52,171.53,171.35,171.37,2900.0,156.7793,156.7884,156.6239,156.6422,2900.0
2019-06-21 14:25:00,171.38,171.55,171.37,171.52,2532.0,156.6513,156.8067,156.6422,156.7793,2532.0
2019-06-21 14:30:00,171.57,171.63,171.48,171.53,4172.0,156.825,156.8799,156.7427,156.7884,4172.0
2019-06-21 14:35:00,171.53,171.53,170.96,170.96,6329.0,156.7884,156.7884,156.2674,156.2674,6329.0
2019-06-21 14:40:00,171.02,171.11,170.96,171.03,5487.0,156.3223,156.4045,156.2674,156.3314,5487.0
2019-06-21 14:45:00,171.03,171.05,170.94,171.0,3979.0,156.3314,156.3497,156.2491,156.304,3979.0
2019-06-21 14:50:00,170.97,171.09,170.97,171.0,5041.0,156.2766,156.3863,156.2766,156.304,5041.0
2019-06-21 14:55:00,170.98,171.02,170.9,170.94,5043.0,156.2857,156.3223,156.2126,156.2491,5043.0
2019-06-21 15:00:00,170.99,171.14,170.97,171.13,5966.0,156.2949,156.432,156.2766,156.4228,5966.0
2019-06-21 15:05:00,171.18,171.36,171.15,171.28,4711.0,156.4685,156.6331,156.4411,156.5599,4711.0
2019-06-21 15:10:00,171.32,171.38,171.23,171.34,5194.0,156.5965,156.6513,156.5142,156.6148,5194.0
2019-06-21 15:15:00,171.34,171.4,171.27,171.28,9372.0,156.6148,156.6696,156.5508,156.5599,9372.0
2019-06-21 15:20:00,171.34,171.34,171.12,171.12,7869.0,156.6148,156.6148,156.4137,156.4137,7869.0
2019-06-21 15:25:00,171.16,171.21,171.08,171.17,5554.0,156.4502,156.4959,156.3771,156.4594,5554.0
2019-06-21 15:30:00,171.18,171.23,171.08,171.11,10473.0,156.4685,156.5142,156.3771,156.4045,10473.0
2019-06-21 15:35:00,171.1,171.39,171.1,171.32,7922.0,156.3954,156.6605,156.3954,156.5965,7922.0
2019-06-21 15:40:00,171.39,171.42,171.32,171.35,8681.0,156.6605,156.6879,156.5965,156.6239,8681.0
2019-06-21 15:45:00,171.39,171.44,171.24,171.3,14039.0,156.6605,156.7062,156.5234,156.5782,14039.0
2019-06-21 15:50:00,171.34,171.35,170.81,170.81,18726.0,156.6148,156.6239,156.1303,156.1303,18726.0
2019-06-21 15:55:00,170.86,171.09,170.82,171.09,37983.0,156.176,156.3863,156.1395,156.3863,37983.0
2019-06-24 09:30:00,171.01,171.25,170.39,170.75,9394.0,156.3131,156.5325,155.7464,156.0755,9394.0
2019-06-24 09:35:00,170.26,170.3,169.53,169.74,3703.0,155.6276,155.6642,154.9603,155.1523,3703.0
2019-06-24 09:40:00,169.82,170.32,169.77,170.02,2442.0,155.2254,155.6824,155.1797,155.4082,2442.0
2019-06-24 09:45:00,170.02,170.22,169.85,169.94,4786.0,155.4082,155.591,155.2528,155.3351,4786.0
2019-06-24 09:50:00,170.12,170.51,170.12,170.48,1804.0,155.4996,155.8561,155.4996,155.8287,1804.0
2019-06-24 09:55:00,170.45,170.45,170.17,170.4,3742.0,155.8013,155.8013,155.5453,155.7556,3742.0
2019-06-24 10:00:00,170.67,170.77,170.56,170.74,3114.0,156.0024,156.0938,155.9018,156.0663,3114.0
2019-06-24 10:05:00,170.77,171.07,170.75,170.9,2969.0,156.0938,156.368,156.0755,156.2126,2969.0
2019-06-24 10:10:00,170.93,171.21,170.92,171.13,1700.0,156.24,156.4959,156.2309,156.4228,1700.0
2019-06-24 10:15:00,170.99,171.17,170.92,171.17,763.0,156.2949,156.4594,156.2309,156.4594,763.0
2019-06-24 10:20:00,171.07,171.21,171.07,171.17,800.0,156.368,156.4959,156.368,156.4594,800.0
2019-06-24 10:25:00,171.12,171.4,171.12,171.35,4626.0,156.4137,156.6696,156.4137,156.6239,4626.0
2019-06-24 10:30:00,171.5,171.56,171.16,171.31,3409.0,156.761,156.8159,156.4502,156.5874,3409.0
2019-06-24 10:35:00,171.33,171.33,171.11,171.11,2066.0,156.6056,156.6056,156.4045,156.4045,2066.0
2019-06-24 10:40:00,171.11,171.25,171.01,171.25,1600.0,156.4045,156.5325,156.3131,156.5325,1600.0
2019-06-24 10:45:00,171.33,171.45,171.0,171.02,2420.0,156.6056,156.7153,156.304,156.3223,2420.0
2019-06-24 10:50:00,170.93,171.01,170.83,170.83,7671.0,156.24,156.3131,156.1486,156.1486,7671.0
2019-06-24 10:55:00,170.87,171.01,170.75,170.98,3918.0,156.1852,156.3131,156.0755,156.2857,3918.0
2019-06-24 11:00:00,170.99,171.3,170.96,171.25,2750.0,156.2949,156.5782,156.2674,156.5325,2750.0
2019-06-24 11:05:00,171.18,171.18,170.97,171.01,600.0,156.4685,156.4685,156.2766,156.3131,600.0
2019-06-24 11:10:00,171.06,171.61,171.0,171.58,10735.0,156.3588,156.8616,156.304,156.8341,10735.0
2019-06-24 11:15:00,171.58,171.69,171.57,171.66,1900.0,156.8341,156.9347,156.825,156.9073,1900.0
2019-06-24 11:20:00,171.69,171.95,171.65,171.78,3417.0,156.9347,157.1723,156.8981,157.017,3417.0
2019-06-24 11:25:00,171.87,172.0,171.83,172.0,4258.0,157.0992,157.2181,157.0627,157.2181,4258.0
2019-06-24 11:30:00,171.99,172.1,171.94,172.05,1752.0,157.2089,157.3095,157.1632,157.2638,1752.0
2019-06-24 11:35:00,172.04,172.17,171.99,172.14,910.0,157.2546,157.3734,157.2089,157.346,910.0
2019-06-24 11:40:00,172.15,172.23,172.1,172.11,1833.0,157.3552,157.4283,157.3095,157.3186,1833.0
2019-06-24 11:45:00,172.14,172.4,172.14,172.39,1450.0,157.346,157.5837,157.346,157.5745,1450.0
2019-06-24 11:50:00,172.3,172.37,172.28,172.28,1100.0,157.4923,157.5563,157.474,157.474,1100.0
2019-06-24 11:55:00,172.2,172.2,171.95,171.95,600.0,157.4009,157.4009,157.1723,157.1723,600.0
2019-06-24 12:00:00,171.97,172.0,171.53,171.57,5233.0,157.1906,157.2181,156.7884,156.825,5233.0
2019-06-24 12:05:00,171.58,171.65,171.44,171.44,4440.0,156.8341,156.8981,156.7062,156.7062,4440.0
2019-06-24 12:10:00,171.5,171.5,171.47,171.5,3646.0,156.761,156.761,156.7336,156.761,3646.0
2019-06-24 12:15:00,171.5,171.7,171.48,171.7,1700.0,156.761,156.9438,156.7427,156.9438,1700.0
2019-06-24 12:20:00,171.8,171.82,171.68,171.71,3736.0,157.0352,157.0535,156.9256,156.953,3736.0
2019-06-24 12:25:00,171.67,171.67,171.53,171.53,1369.0,156.9164,156.9164,156.7884,156.7884,1369.0
2019-06-24 12:30:00,171.44,171.51,171.35,171.51,1300.0,156.7062,156.7702,156.6239,156.7702,1300.0
2019-06-24 12:35:00,171.53,171.59,171.5,171.59,700.0,156.7884,156.8433,156.761,156.8433,700.0
2019-06-24 12:40:00,171.56,171.6,171.48,171.6,2591.0,156.8159,156.8524,156.7427,156.8524,2591.0
2019-06-24 12:45:00,171.58,171.58,171.5,171.57,900.0,156.8341,156.8341,156.761,156.825,900.0
2019-06-24 12:50:00,171.57,171.6,171.44,171.44,2170.0,156.825,156.8524,156.7062,156.7062,2170.0
2019-06-24 12:55:00,171.57,171.57,171.44,171.44,1210.0,156.825,156.825,156.7062,156.7062,1210.0
2019-06-24 13:00:00,171.49,171.53,171.4,171.4,3920.0,156.7519,156.7884,156.6696,156.6696,3920.0
2019-06-24 13:05:00,171.43,171.49,171.42,171.42,632.0,156.697,156.7519,156.6879,156.6879,632.0
2019-06-24 13:10:00,171.46,171.51,171.43,171.43,1000.0,156.7245,156.7702,156.697,156.697,1000.0
2019-06-24 13:15:00,171.44,171.56,171.43,171.56,1395.0,156.7062,156.8159,156.697,156.8159,1395.0
2019-06-24 13:20:00,171.59,171.81,171.56,171.81,3190.0,156.8433,157.0444,156.8159,157.0444,3190.0
2019-06-24 13:25:00,171.86,171.92,171.78,171.79,1050.0,157.0901,157.1449,157.017,157.0261,1050.0
2019-06-24 13:30:00,171.83,171.88,171.68,171.73,3514.0,157.0627,157.1084,156.9256,156.9713,3514.0
2019-06-24 13:35:00,171.75,171.99,171.75,171.99,1100.0,156.9895,157.2089,156.9895,157.2089,1100.0
2019-06-24 13:40:00,171.97,172.01,171.77,171.77,1679.0,157.1906,157.2272,157.0078,157.0078,1679.0
2019-06-24 13:45:00,171.71,171.86,171.71,171.86,605.0,156.953,157.0901,156.953,157.0901,605.0
2019-06-24 13:50:00,171.84,171.84,171.64,171.64,1838.0,157.0718,157.0718,156.889,156.889,1838.0
2019-06-24 13:55:00,171.6,171.84,171.6,171.84,3189.0,156.8524,157.0718,156.8524,157.0718,3189.0
2019-06-24 14:00:00,171.81,171.84,171.68,171.69,2269.0,157.0444,157.0718,156.9256,156.9347,2269.0
2019-06-24 14:05:00,171.78,171.8,171.65,171.65,1683.0,157.017,157.0352,156.8981,156.8981,1683.0
2019-06-24 14:10:00,171.65,171.73,171.63,171.73,1900.0,156.8981,156.9713,156.8799,156.9713,1900.0
2019-06-24 14:15:00,171.72,171.73,171.6,171.6,2134.0,156.9621,156.9713,156.8524,156.8524,2134.0
2019-06-24 14:20:00,171.65,171.66,171.56,171.56,2044.0,156.8981,156.9073,156.8159,156.8159,2044.0
2019-06-24 14:25:00,171.56,171.62,171.49,171.54,1946.0,156.8159,156.8707,156.7519,156.7976,1946.0
2019-06-24 14:30:00,171.54,171.56,171.42,171.43,3201.0,156.7976,156.8159,156.6879,156.697,3201.0
2019-06-24 14:35:00,171.43,171.51,171.29,171.44,2345.0,156.697,156.7702,156.5691,156.7062,2345.0
2019-06-24 14:40:00,171.42,171.42,171.08,171.11,2250.0,156.6879,156.6879,156.3771,156.4045,2250.0
2019-06-24 14:45:00,171.13,171.25,171.11,171.19,13832.0,156.4228,156.5325,156.4045,156.4777,13832.0
2019-06-24 14:50:00,171.22,171.25,171.16,171.16,1500.0,156.5051,156.5325,156.4502,156.4502,1500.0
2019-06-24 14:55:00,171.14,171.22,170.94,171.02,2665.0,156.432,156.5051,156.2491,156.3223,2665.0
2019-06-24 15:00:00,171.0,171.08,170.91,170.93,5110.0,156.304,156.3771,156.2217,156.24,5110.0
2019-06-24 15:05:00,170.95,170.96,170.65,170.75,14084.0,156.2583,156.2674,155.9841,156.0755,14084.0
2019-06-24 15:10:00,170.77,170.87,170.63,170.72,6583.0,156.0938,156.1852,155.9658,156.0481,6583.0
2019-06-24 15:15:00,170.67,170.72,170.46,170.49,6094.0,156.0024,156.0481,155.8104,155.8378,6094.0
2019-06-24 15:20:00,170.47,170.62,170.47,170.6,6263.0,155.8195,155.9567,155.8195,155.9384,6263.0
2019-06-24 15:25:00,170.57,170.57,170.14,170.14,7651.0,155.9109,155.9109,155.5179,155.5179,7651.0
2019-06-24 15:30:00,170.24,170.3,170.14,170.14,6228.0,155.6093,155.6642,155.5179,155.5179,6228.0
2019-06-24 15:35:00,170.17,170.21,169.97,170.06,13200.0,155.5453,155.5819,155.3625,155.4448,13200.0
2019-06-24 15:40:00,170.04,170.18,170.04,170.13,11477.0,155.4265,155.5545,155.4265,155.5088,11477.0
2019-06-24 15:45:00,170.1,170.1,169.69,169.75,18866.0,155.4813,155.4813,155.1066,155.1614,18866.0
2019-06-24 15:50:00,169.76,169.85,169.53,169.53,22465.0,155.1706,155.2528,154.9603,154.9603,22465.0
2019-06-24 15:55:00,169.58,169.86,169.53,169.83,41921.0,155.006,155.262,154.9603,155.2345,41921.0
2019-06-25 09:30:00,169.27,169.56,168.98,169.54,15687.0,154.7227,154.9877,154.4576,154.9695,15687.0
2019-06-25 09:35:00,169.31,169.33,168.23,168.44,9117.0,154.7592,154.7775,153.7721,153.964,9117.0
2019-06-25 09:40:00,168.43,168.85,168.24,168.85,5577.0,153.9549,154.3388,153.7812,154.3388,5577.0
2019-06-25 09:45:00,168.79,169.01,168.77,168.8,1000.0,154.2839,154.485,154.2656,154.2931,1000.0
2019-06-25 09:50:00,168.76,169.57,168.76,169.45,2400.0,154.2565,154.9969,154.2565,154.8872,2400.0
2019-06-25 09:55:00,169.35,169.81,169.35,169.81,13300.0,154.7958,155.2163,154.7958,155.2163,13300.0
2019-06-25 10:00:00,169.9,170.31,169.65,170.21,11313.0,155.2985,155.6733,155.07,155.5819,11313.0
2019-06-25 10:05:00,170.2,170.4,170.06,170.25,14293.0,155.5727,155.7556,155.4448,155.6184,14293.0
2019-06-25 10:10:00,170.25,170.5,170.06,170.31,8990.0,155.6184,155.847,155.4448,155.6733,8990.0
2019-06-25 10:15:00,170.2,170.41,170.2,170.28,7832.0,155.5727,155.7647,155.5727,155.6459,7832.0
2019-06-25 10:20:00,170.27,170.49,170.06,170.47,5100.0,155.6367,155.8378,155.4448,155.8195,5100.0
2019-06-25 10:25:00,170.53,170.93,170.53,170.93,8966.0,155.8744,156.24,155.8744,156.24,8966.0
2019-06-25 10:30:00,170.87,171.04,170.68,170.75,12064.0,156.1852,156.3406,156.0115,156.0755,12064.0
2019-06-25 10:35:00,170.75,170.86,170.45,170.56,16897.0,156.0755,156.176,155.8013,155.9018,16897.0
2019-06-25 10:40:00,170.64,170.66,170.26,170.28,4002.0,155.9749,155.9932,155.6276,155.6459,4002.0
2019-06-25 10:45:00,170.45,170.46,169.83,169.83,2082.0,155.8013,155.8104,155.2345,155.2345,2082.0
2019-06-25 10:50:00,169.88,170.03,169.71,169.78,6400.0,155.2802,155.4174,155.1249,155.1888,6400.0
2019-06-25 10:55:00,169.81,169.83,169.42,169.76,5500.0,155.2163,155.2345,154.8598,155.1706,5500.0
2019-06-25 11:00:00,169.83,169.89,169.49,169.74,4506.0,155.2345,155.2894,154.9238,155.1523,4506.0
2019-06-25 11:05:00,169.79,169.79,169.45,169.55,14700.0,155.198,155.198,154.8872,154.9786,14700.0
2019-06-25 11:10:00,169.5,169.71,169.5,169.51,6500.0,154.9329,155.1249,154.9329,154.942,6500.0
2019-06-25 11:15:00,169.53,169.83,169.53,169.83,4600.0,154.9603,155.2345,154.9603,155.2345,4600.0
2019-06-25 11:20:00,169.83,169.89,169.75,169.79,2400.0,155.2345,155.2894,155.1614,155.198,2400.0
2019-06-25 11:25:00,169.85,169.89,169.63,169.7,4055.0,155.2528,155.2894,155.0517,155.1157,4055.0
2019-06-25 11:30:00,169.68,169.79,169.5,169.5,3751.0,155.0974,155.198,154.9329,154.9329,3751.0
2019-06-25 11:35:00,169.48,169.61,169.4,169.56,4801.0,154.9146,155.0335,154.8415,154.9877,4801.0
2019-06-25 11:40:00,169.56,169.59,169.49,169.49,2300.0,154.9877,155.0152,154.9238,154.9238,2300.0
2019-06-25 11:45:00,169.45,169.5,169.23,169.23,3202.0,154.8872,154.9329,154.6861,154.6861,3202.0
2019-06-25 11:50:00,169.2,169.52,169.18,169.45,2500.0,154.6587,154.9512,154.6404,154.8872,2500.0
2019-06-25 11:55:00,169.37,169.37,169.27,169.29,2450.0,154.8141,154.8141,154.7227,154.741,2450.0
2019-06-25 12:00:00,169.29,169.53,169.25,169.46,13510.0,154.741,154.9603,154.7044,154.8963,13510.0
2019-06-25 12:05:00,169.55,169.94,169.51,169.94,4400.0,154.9786,155.3351,154.942,155.3351,4400.0
2019-06-25 12:10:00,169.95,170.05,169.94,170.0,1600.0,155.3442,155.4356,155.3351,155.3899,1600.0
2019-06-25 12:15:00,169.96,170.02,169.94,169.98,2827.0,155.3534,155.4082,155.3351,155.3717,2827.0
2019-06-25 12:20:00,169.99,170.0,169.9,169.9,1357.0,155.3808,155.3899,155.2985,155.2985,1357.0
2019-06-25 12:25:00,169.96,170.04,169.9,169.94,1300.0,155.3534,155.4265,155.2985,155.3351,1300.0
2019-06-25 12:30:00,170.05,170.09,169.9,169.9,1839.0,155.4356,155.4722,155.2985,155.2985,1839.0
2019-06-25 12:35:00,169.97,170.02,169.77,169.77,1800.0,155.3625,155.4082,155.1797,155.1797,1800.0
2019-06-25 12:40:00,169.77,169.77,169.56,169.61,4316.0,155.1797,155.1797,154.9877,155.0335,4316.0
2019-06-25 12:45:00,169.59,169.72,169.58,169.71,2672.0,155.0152,155.134,155.006,155.1249,2672.0
2019-06-25 12:50:00,169.72,169.84,169.63,169.81,15536.0,155.134,155.2437,155.0517,155.2163,15536.0
2019-06-25 12:55:00,169.81,169.81,169.66,169.69,3212.0,155.2163,155.2163,155.0792,155.1066,3212.0
2019-06-25 13:00:00,169.72,169.79,169.47,169.79,4900.0,155.134,155.198,154.9055,155.198,4900.0
2019-06-25 13:05:00,169.65,169.77,169.59,169.77,1700.0,155.07,155.1797,155.0152,155.1797,1700.0
2019-06-25 13:10:00,169.79,169.93,169.79,169.91,1700.0,155.198,155.326,155.198,155.3077,1700.0
2019-06-25 13:15:00,169.97,169.97,169.78,169.78,8743.0,155.3625,155.3625,155.1888,155.1888,8743.0
2019-06-25 13:20:00,169.91,170.1,169.88,169.89,1902.0,155.3077,155.4813,155.2802,155.2894,1902.0
2019-06-25 13:25:00,169.91,170.01,169.81,169.97,2014.0,155.3077,155.3991,155.2163,155.3625,2014.0
2019-06-25 13:30:00,170.01,170.04,169.91,170.04,1445.0,155.3991,155.4265,155.3077,155.4265,1445.0
2019-06-25 13:35:00,170.08,170.19,169.92,170.03,2619.0,155.4631,155.5636,155.3168,155.4174,2619.0
2019-06-25 13:40:00,169.95,170.19,169.94,170.12,7833.0,155.3442,155.5636,155.3351,155.4996,7833.0
2019-06-25 13:45:00,170.18,170.26,170.05,170.06,1735.0,155.5545,155.6276,155.4356,155.4448,1735.0
2019-06-25 13:50:00,170.09,170.1,169.8,169.8,1400.0,155.4722,155.4813,155.2071,155.2071,1400.0
2019-06-25 13:55:00,169.76,169.95,169.38,169.38,5349.0,155.1706,155.3442,154.8232,154.8232,5349.0
2019-06-25 14:00:00,169.37,169.51,169.29,169.44,1760.0,154.8141,154.942,154.741,154.8781,1760.0
2019-06-25 14:05:00,169.55,169.66,169.47,169.63,2870.0,154.9786,155.0792,154.9055,155.0517,2870.0
2019-06-25 14:10:00,169.56,169.72,169.56,169.72,2000.0,154.9877,155.134,154.9877,155.134,2000.0
2019-06-25 14:15:00,169.73,169.73,169.62,169.63,1000.0,155.1431,155.1431,155.0426,155.0517,1000.0
2019-06-25 14:20:00,169.56,169.56,169.35,169.35,1000.0,154.9877,154.9877,154.7958,154.7958,1000.0
2019-06-25 14:25:00,169.26,169.28,169.14,169.26,4000.0,154.7135,154.7318,154.6038,154.7135,4000.0
2019-06-25 14:30:00,169.29,169.29,168.97,168.97,1800.0,154.741,154.741,154.4485,154.4485,1800.0
2019-06-25 14:35:00,168.95,168.95,168.75,168.81,2621.0,154.4302,154.4302,154.2474,154.3022,2621.0
2019-06-25 14:40:00,168.89,168.95,168.8,168.8,2400.0,154.3753,154.4302,154.2931,154.2931,2400.0
2019-06-25 14:45:00,168.79,169.07,168.76,169.02,2499.0,154.2839,154.5399,154.2565,154.4942,2499.0
2019-06-25 14:50:00,169.08,169.08,168.81,168.81,1885.0,154.549,154.549,154.3022,154.3022,1885.0
2019-06-25 14:55:00,168.91,169.3,168.91,169.25,7202.0,154.3936,154.7501,154.3936,154.7044,7202.0
2019-06-25 15:00:00,169.28,169.52,169.26,169.52,2731.0,154.7318,154.9512,154.7135,154.9512,2731.0
2019-06-25 15:05:00,169.56,169.66,169.47,169.56,4200.0,154.9877,155.0792,154.9055,154.9877,4200.0
2019-06-25 15:10:00,169.58,169.58,169.23,169.3,4362.0,155.006,155.006,154.6861,154.7501,4362.0
2019-06-25 15:15:00,169.34,169.34,169.15,169.22,3500.0,154.7867,154.7867,154.613,154.677,3500.0
2019-06-25 15:20:00,169.26,169.63,169.25,169.55,4135.0,154.7135,155.0517,154.7044,154.9786,4135.0
2019-06-25 15:25:00,169.52,169.6,169.34,169.37,5815.0,154.9512,155.0243,154.7867,154.8141,5815.0
2019-06-25 15:30:00,169.41,169.5,169.21,169.33,6548.0,154.8506,154.9329,154.6678,154.7775,6548.0
2019-06-25 15:35:00,169.29,169.54,169.26,169.31,7822.0,154.741,154.9695,154.7135,154.7592,7822.0
2019-06-25 15:40:00,169.29,169.3,168.88,168.88,6380.0,154.741,154.7501,154.3662,154.3662,6380.0
2019-06-25 15:45:00,168.88,169.2,168.74,168.91,18985.0,154.3662,154.6587,154.2382,154.3936,18985.0
2019-06-25 15:50:00,168.86,168.86,168.38,168.58,31366.0,154.3479,154.3479,153.9092,154.092,31366.0
2019-06-25 15:55:00,168.53,168.69,168.41,168.57,51371.0,154.0463,154.1925,153.9366,154.0828,51371.0
2019-06-26 09:30:00,169.29,170.06,169.27,169.63,16706.0,154.741,155.4448,154.7227,155.0517,16706.0
2019-06-26 09:35:00,169.82,169.96,169.7,169.96,9650.0,155.2254,155.3534,155.1157,155.3534,9650.0
2019-06-26 09:40:00,169.93,170.19,169.63,170.03,2940.0,155.326,155.5636,155.0517,155.4174,2940.0
2019-06-26 09:45:00,170.02,170.07,169.77,169.8,6150.0,155.4082,155.4539,155.1797,155.2071,6150.0
2019-06-26 09:50:00,169.79,170.35,169.77,170.35,2333.0,155.198,155.7099,155.1797,155.7099,2333.0
2019-06-26 09:55:00,170.23,170.51,170.21,170.3,7643.0,155.6002,155.8561,155.5819,155.6642,7643.0
2019-06-26 10:00:00,170.29,170.49,170.06,170.45,9481.0,155.655,155.8378,155.4448,155.8013,9481.0
2019-06-26 10:05:00,170.33,170.33,169.84,170.0,1623.0,155.6916,155.6916,155.2437,155.3899,1623.0
2019-06-26 10:10:00,169.87,169.87,169.6,169.64,3000.0,155.2711,155.2711,155.0243,155.0609,3000.0
2019-06-26 10:15:00,169.7,169.73,169.36,169.51,2600.0,155.1157,155.1431,154.8049,154.942,2600.0
2019-06-26 10:20:00,169.59,169.7,169.37,169.47,2946.0,155.0152,155.1157,154.8141,154.9055,2946.0
2019-06-26 10:25:00,169.47,169.73,169.47,169.62,1537.0,154.9055,155.1431,154.9055,155.0426,1537.0
2019-06-26 10:30:00,169.99,170.05,169.89,169.95,1400.0,155.3808,155.4356,155.2894,155.3442,1400.0
2019-06-26 10:35:00,169.95,170.02,169.52,169.52,3600.0,155.3442,155.4082,154.9512,154.9512,3600.0
2019-06-26 10:40:00,169.62,169.77,169.47,169.7,5618.0,155.0426,155.1797,154.9055,155.1157,5618.0
2019-06-26 10:45:00,169.68,170.11,169.67,170.11,4101.0,155.0974,155.4905,155.0883,155.4905,4101.0
2019-06-26 10:50:00,170.17,170.28,169.87,169.87,3640.0,155.5453,155.6459,155.2711,155.2711,3640.0
2019-06-26 10:55:00,169.86,170.03,169.67,170.03,4100.0,155.262,155.4174,155.0883,155.4174,4100.0
2019-06-26 11:00:00,170.08,170.62,169.96,170.6,3940.0,155.4631,155.9567,155.3534,155.9384,3940.0
2019-06-26 11:05:00,170.58,170.58,170.1,170.3,9200.0,155.9201,155.9201,155.4813,155.6642,9200.0
2019-06-26 11:10:00,170.23,170.24,169.87,169.9,3622.0,155.6002,155.6093,155.2711,155.2985,3622.0
2019-06-26 11:15:00,169.9,169.95,169.75,169.8,3682.0,155.2985,155.3442,155.1614,155.2071,3682.0
2019-06-26 11:20:00,169.74,169.87,169.64,169.87,2633.0,155.1523,155.2711,155.0609,155.2711,2633.0
2019-06-26 11:25:00,169.75,169.88,169.68,169.88,4617.0,155.1614,155.2802,155.0974,155.2802,4617.0
2019-06-26 11:30:00,169.88,169.9,169.76,169.9,3891.0,155.2802,155.2985,155.1706,155.2985,3891.0
2019-06-26 11:35:00,169.95,170.19,169.95,170.11,4700.0,155.3442,155.5636,155.3442,155.4905,4700.0
2019-06-26 11:40:00,170.07,170.11,169.83,169.86,9474.0,155.4539,155.4905,155.2345,155.262,9474.0
2019-06-26 11:45:00,169.82,170.15,169.82,170.11,2650.0,155.2254,155.527,155.2254,155.4905,2650.0
2019-06-26 11:50:00,170.22,170.29,170.07,170.2,6948.0,155.591,155.655,155.4539,155.5727,6948.0
2019-06-26 11:55:00,170.15,170.23,170.02,170.18,2621.0,155.527,155.6002,155.4082,155.5545,2621.0
2019-06-26 12:00:00,170.2,170.25,170.15,170.16,2200.0,155.5727,155.6184,155.527,155.5362,2200.0
2019-06-26 12:05:00,170.2,170.3,170.19,170.26,2713.0,155.5727,155.6642,155.5636,155.6276,2713.0
2019-06-26 12:10:00,170.27,170.3,170.14,170.24,2656.0,155.6367,155.6642,155.5179,155.6093,2656.0
2019-06-26 12:15:00,170.18,170.27,170.07,170.08,3635.0,155.5545,155.6367,155.4539,155.4631,3635.0
2019-06-26 12:20:00,170.09,170.1,169.91,169.95,3280.0,155.4722,155.4813,155.3077,155.3442,3280.0
2019-06-26 12:25:00,169.99,170.12,169.99,170.12,2174.0,155.3808,155.4996,155.3808,155.4996,2174.0
2019-06-26 12:30:00,170.16,170.21,170.13,170.21,2200.0,155.5362,155.5819,155.5088,155.5819,2200.0
2019-06-26 12:35:00,170.14,170.28,170.14,170.28,2410.0,155.5179,155.6459,155.5179,155.6459,2410.0
2019-06-26 12:40:00,170.21,170.53,170.21,170.48,4544.0,155.5819,155.8744,155.5819,155.8287,4544.0
2019-06-26 12:45:00,170.44,170.49,170.33,170.36,5472.0,155.7921,155.8378,155.6916,155.719,5472.0
2019-06-26 12:50:00,170.29,170.38,170.26,170.38,1412.0,155.655,155.7373,155.6276,155.7373,1412.0
2019-06-26 12:55:00,170.48,170.48,170.37,170.41,1400.0,155.8287,155.8287,155.7281,155.7647,1400.0
2019-06-26 13:00:00,170.41,170.45,170.16,170.17,3400.0,155.7647,155.8013,155.5362,155.5453,3400.0
2019-06-26 13:05:00,170.23,170.24,170.13,170.13,2825.0,155.6002,155.6093,155.5088,155.5088,2825.0
2019-06-26 13:10:00,170.17,170.24,170.17,170.24,1600.0,155.5453,155.6093,155.5453,155.6093,1600.0
2019-06-26 13:15:00,170.21,170.3,170.18,170.18,2300.0,155.5819,155.6642,155.5545,155.5545,2300.0
2019-06-26 13:20:00,170.16,170.19,170.06,170.06,2254.0,155.5362,155.5636,155.4448,155.4448,2254.0
2019-06-26 13:25:00,170.14,170.22,170.14,170.16,2140.0,155.5179,155.591,155.5179,155.5362,2140.0
2019-06-26 13:30:00,170.18,170.18,170.07,170.07,3669.0,155.5545,155.5545,155.4539,155.4539,3669.0
2019-06-26 13:35:00,170.09,170.46,170.06,170.46,4713.0,155.4722,155.8104,155.4448,155.8104,4713.0
2019-06-26 13:40:00,170.43,170.43,170.26,170.26,5131.0,155.783,155.783,155.6276,155.6276,5131.0
2019-06-26 13:45:00,170.27,170.27,170.1,170.16,2644.0,155.6367,155.6367,155.4813,155.5362,2644.0
2019-06-26 13:50:00,170.25,170.36,170.19,170.19,2404.0,155.6184,155.719,155.5636,155.5636,2404.0
2019-06-26 13:55:00,170.27,170.63,170.27,170.52,1400.0,155.6367,155.9658,155.6367,155.8652,1400.0
2019-06-26 14:00:00,170.61,170.64,170.33,170.33,9561.0,155.9475,155.9749,155.6916,155.6916,9561.0
2019-06-26 14:05:00,170.43,170.53,170.37,170.37,5953.0,155.783,155.8744,155.7281,155.7281,5953.0
2019-06-26 14:10:00,170.52,170.69,170.44,170.65,24939.0,155.8652,156.0206,155.7921,155.9841,24939.0
2019-06-26 14:15:00,170.61,170.66,170.51,170.58,8146.0,155.9475,155.9932,155.8561,155.9201,8146.0
2019-06-26 14:20:00,170.61,170.61,170.47,170.47,3831.0,155.9475,155.9475,155.8195,155.8195,3831.0
2019-06-26 14:25:00,170.46,170.62,170.46,170.58,3579.0,155.8104,155.9567,155.8104,155.9201,3579.0
2019-06-26 14:30:00,170.64,170.66,170.5,170.5,10255.0,155.9749,155.9932,155.847,155.847,10255.0
2019-06-26 14:35:00,170.54,170.58,170.46,170.54,5304.0,155.8835,155.9201,155.8104,155.8835,5304.0
2019-06-26 14:40:00,170.54,170.63,170.47,170.63,5165.0,155.8835,155.9658,155.8195,155.9658,5165.0
2019-06-26 14:45:00,170.62,170.83,170.62,170.75,5386.0,155.9567,156.1486,155.9567,156.0755,5386.0
2019-06-26 14:50:00,170.83,170.9,170.49,170.55,6695.0,156.1486,156.2126,155.8378,155.8927,6695.0
2019-06-26 14:55:00,170.63,170.67,170.44,170.52,5328.0,155.9658,156.0024,155.7921,155.8652,5328.0
2019-06-26 15:00:00,170.59,170.82,170.55,170.64,4715.0,155.9292,156.1395,155.8927,155.9749,4715.0
2019-06-26 15:05:00,170.56,170.67,170.52,170.67,2800.0,155.9018,156.0024,155.8652,156.0024,2800.0
2019-06-26 15:10:00,170.63,170.75,170.51,170.69,4920.0,155.9658,156.0755,155.8561,156.0206,4920.0
2019-06-26 15:15:00,170.69,170.79,170.58,170.67,5663.0,156.0206,156.112,155.9201,156.0024,5663.0
2019-06-26 15:20:00,170.69,170.89,170.66,170.84,5976.0,156.0206,156.2034,155.9932,156.1577,5976.0
2019-06-26 15:25:00,170.85,171.05,170.57,170.58,9692.0,156.1669,156.3497,155.9109,155.9201,9692.0
2019-06-26 15:30:00,170.58,170.67,170.51,170.58,5643.0,155.9201,156.0024,155.8561,155.9201,5643.0
2019-06-26 15:35:00,170.58,170.81,170.58,170.68,4967.0,155.9201,156.1303,155.9201,156.0115,4967.0
2019-06-26 15:40:00,170.7,170.89,170.67,170.7,7678.0,156.0298,156.2034,156.0024,156.0298,7678.0
2019-06-26 15:45:00,170.68,170.74,170.47,170.72,9839.0,156.0115,156.0663,155.8195,156.0481,9839.0
2019-06-26 15:50:00,170.76,170.83,170.52,170.52,19648.0,156.0846,156.1486,155.8652,155.8652,19648.0
2019-06-26 15:55:00,170.58,170.65,170.23,170.24,47511.0,155.9201,155.9841,155.6002,155.6093,47511.0
2019-06-27 09:30:00,170.34,171.0,170.34,170.83,6896.0,155.7007,156.304,155.7007,156.1486,6896.0
2019-06-27 09:35:00,170.68,171.46,170.45,171.23,4635.0,156.0115,156.7245,155.8013,156.5142,4635.0
2019-06-27 09:40:00,171.14,171.28,171.02,171.02,5958.0,156.432,156.5599,156.3223,156.3223,5958.0
2019-06-27 09:45:00,171.22,171.35,171.11,171.18,800.0,156.5051,156.6239,156.4045,156.4685,800.0
2019-06-27 09:50:00,171.29,171.37,170.96,170.96,2344.0,156.5691,156.6422,156.2674,156.2674,2344.0
2019-06-27 09:55:00,170.92,171.0,170.39,170.39,10404.0,156.2309,156.304,155.7464,155.7464,10404.0
2019-06-27 10:00:00,170.43,170.44,169.65,169.73,6137.0,155.783,155.7921,155.07,155.1431,6137.0
2019-06-27 10:05:00,169.8,169.8,169.4,169.46,2711.0,155.2071,155.2071,154.8415,154.8963,2711.0
2019-06-27 10:10:00,169.52,169.52,169.14,169.22,1276.0,154.9512,154.9512,154.6038,154.677,1276.0
2019-06-27 10:15:00,169.31,169.35,169.19,169.28,1800.0,154.7592,154.7958,154.6495,154.7318,1800.0
2019-06-27 10:20:00,169.51,169.51,169.2,169.2,1200.0,154.942,154.942,154.6587,154.6587,1200.0
2019-06-27 10:25:00,169.26,169.34,169.12,169.22,2059.0,154.7135,154.7867,154.5856,154.677,2059.0
2019-06-27 10:30:00,169.4,169.43,169.09,169.09,2413.0,154.8415,154.8689,154.5581,154.5581,2413.0
2019-06-27 10:35:00,169.15,169.15,168.8,168.84,2100.0,154.613,154.613,154.2931,154.3296,2100.0
2019-06-27 10:40:00,168.78,168.87,168.67,168.74,4500.0,154.2748,154.357,154.1742,154.2382,4500.0
2019-06-27 10:45:00,168.94,169.07,168.74,168.93,2000.0,154.421,154.5399,154.2382,154.4119,2000.0
2019-06-27 10:50:00,169.05,169.2,169.04,169.11,2100.0,154.5216,154.6587,154.5124,154.5764,2100.0
2019-06-27 10:55:00,169.18,169.28,169.14,169.14,2696.0,154.6404,154.7318,154.6038,154.6038,2696.0
2019-06-27 11:00:00,169.13,169.13,168.96,169.03,2845.0,154.5947,154.5947,154.4393,154.5033,2845.0
2019-06-27 11:05:00,169.0,169.12,168.97,168.97,1000.0,154.4759,154.5856,154.4485,154.4485,1000.0
2019-06-27 11:10:00,169.04,169.12,169.01,169.06,700.0,154.5124,154.5856,154.485,154.5307,700.0
2019-06-27 11:15:00,169.1,169.1,168.54,168.68,35944.0,154.5673,154.5673,154.0554,154.1834,35944.0
2019-06-27 11:20:00,168.63,168.88,168.62,168.8,2718.0,154.1377,154.3662,154.1285,154.2931,2718.0
2019-06-27 11:25:00,168.83,169.04,168.83,169.01,2200.0,154.3205,154.5124,154.3205,154.485,2200.0
2019-06-27 11:30:00,168.96,168.96,168.82,168.82,700.0,154.4393,154.4393,154.3113,154.3113,700.0
2019-06-27 11:35:00,168.87,169.15,168.85,169.1,1500.0,154.357,154.613,154.3388,154.5673,1500.0
2019-06-27 11:40:00,169.09,169.45,169.09,169.45,3600.0,154.5581,154.8872,154.5581,154.8872,3600.0
2019-06-27 11:45:00,169.5,169.51,169.27,169.46,2925.0,154.9329,154.942,154.7227,154.8963,2925.0
2019-06-27 11:50:00,169.53,169.61,169.13,169.13,11466.0,154.9603,155.0335,154.5947,154.5947,11466.0
2019-06-27 11:55:00,169.2,169.26,168.72,168.77,6144.0,154.6587,154.7135,154.2199,154.2656,6144.0
2019-06-27 12:00:00,168.86,168.88,168.64,168.7,2916.0,154.3479,154.3662,154.1468,154.2017,2916.0
2019-06-27 12:05:00,168.79,168.97,168.79,168.88,4190.0,154.2839,154.4485,154.2839,154.3662,4190.0
2019-06-27 12:10:00,168.88,169.11,168.88,169.0,3209.0,154.3662,154.5764,154.3662,154.4759,3209.0
2019-06-27 12:15:00,169.03,169.08,168.91,168.96,4216.0,154.5033,154.549,154.3936,154.4393,4216.0
2019-06-27 12:20:00,169.01,169.08,168.88,169.08,14968.0,154.485,154.549,154.3662,154.549,14968.0
2019-06-27 12:25:00,169.07,169.24,169.04,169.23,1500.0,154.5399,154.6953,154.5124,154.6861,1500.0
2019-06-27 12:30:00,169.23,169.23,169.05,169.14,3538.0,154.6861,154.6861,154.5216,154.6038,3538.0
2019-06-27 12:35:00,169.14,169.36,169.14,169.31,10770.0,154.6038,154.8049,154.6038,154.7592,10770.0
2019-06-27 12:40:00,169.36,169.36,168.96,168.97,8810.0,154.8049,154.8049,154.4393,154.4485,8810.0
2019-06-27 12:45:00,168.98,169.27,168.98,169.27,4279.0,154.4576,154.7227,154.4576,154.7227,4279.0
2019-06-27 12:50:00,169.25,169.27,169.11,169.14,9946.0,154.7044,154.7227,154.5764,154.6038,9946.0
2019-06-27 12:55:00,169.17,169.37,169.11,169.3,8687.0,154.6313,154.8141,154.5764,154.7501,8687.0
2019-06-27 13:00:00,169.3,169.33,169.08,169.12,6977.0,154.7501,154.7775,154.549,154.5856,6977.0
2019-06-27 13:05:00,169.14,169.38,169.13,169.3,6072.0,154.6038,154.8232,154.5947,154.7501,6072.0
2019-06-27 13:10:00,169.28,169.29,169.21,169.21,3336.0,154.7318,154.741,154.6678,154.6678,3336.0
2019-06-27 13:15:00,169.18,169.21,169.11,169.11,3148.0,154.6404,154.6678,154.5764,154.5764,3148.0
2019-06-27 13:20:00,169.07,169.28,169.07,169.26,6591.0,154.5399,154.7318,154.5399,154.7135,6591.0
2019-06-27 13:25:00,169.24,169.26,169.17,169.26,2371.0,154.6953,154.7135,154.6313,154.7135,2371.0
2019-06-27 13:30:00,169.26,169.35,169.19,169.31,16861.0,154.7135,154.7958,154.6495,154.7592,16861.0
2019-06-27 13:35:00,169.29,169.5,169.29,169.41,4804.0,154.741,154.9329,154.741,154.8506,4804.0
2019-06-27 13:40:00,169.35,169.6,169.35,169.6,3268.0,154.7958,155.0243,154.7958,155.0243,3268.0
2019-06-27 13:45:00,169.59,169.59,169.49,169.5,2000.0,155.0152,155.0152,154.9238,154.9329,2000.0
2019-06-27 13:50:00,169.56,169.63,169.5,169.54,1933.0,154.9877,155.0517,154.9329,154.9695,1933.0
2019-06-27 13:55:00,169.47,169.5,169.37,169.37,2900.0,154.9055,154.9329,154.8141,154.8141,2900.0
2019-06-27 14:00:00,169.38,169.58,169.32,169.47,10091.0,154.8232,155.006,154.7684,154.9055,10091.0
2019-06-27 14:05:00,169.47,169.54,169.45,169.47,3100.0,154.9055,154.9695,154.8872,154.9055,3100.0
2019-06-27 14:10:00,169.47,169.59,169.44,169.44,3094.0,154.9055,155.0152,154.8781,154.8781,3094.0
2019-06-27 14:15:00,169.44,169.49,169.43,169.44,3303.0,154.8781,154.9238,154.8689,154.8781,3303.0
2019-06-27 14:20:00,169.41,169.44,169.34,169.41,3120.0,154.8506,154.8781,154.7867,154.8506,3120.0
2019-06-27 14:25:00,169.41,169.5,169.39,169.42,4074.0,154.8506,154.9329,154.8324,154.8598,4074.0
2019-06-27 14:30:00,169.45,169.6,169.45,169.56,3765.0,154.8872,155.0243,154.8872,154.9877,3765.0
2019-06-27 14:35:00,169.61,169.61,169.49,169.56,2395.0,155.0335,155.0335,154.9238,154.9877,2395.0
2019-06-27 14:40:00,169.57,169.58,169.46,169.58,1905.0,154.9969,155.006,154.8963,155.006,1905.0
2019-06-27 14:45:00,169.6,169.6,169.46,169.48,2425.0,155.0243,155.0243,154.8963,154.9146,2425.0
2019-06-27 14:50:00,169.55,169.6,169.45,169.5,3803.0,154.9786,155.0243,154.8872,154.9329,3803.0
2019-06-27 14:55:00,169.45,169.49,169.14,169.14,8557.0,154.8872,154.9238,154.6038,154.6038,8557.0
2019-06-27 15:00:00,169.19,169.37,169.19,169.34,6406.0,154.6495,154.8141,154.6495,154.7867,6406.0
2019-06-27 15:05:00,169.34,169.34,169.25,169.25,2390.0,154.7867,154.7867,154.7044,154.7044,2390.0
2019-06-27 15:10:00,169.27,169.27,168.95,168.99,11543.0,154.7227,154.7227,154.4302,154.4667,11543.0
2019-06-27 15:15:00,168.99,169.0,168.85,168.85,9853.0,154.4667,154.4759,154.3388,154.3388,9853.0
2019-06-27 15:20:00,168.88,168.88,168.67,168.72,12260.0,154.3662,154.3662,154.1742,154.2199,12260.0
2019-06-27 15:25:00,168.68,168.73,168.6,168.65,9691.0,154.1834,154.2291,154.1103,154.156,9691.0
2019-06-27 15:30:00,168.61,168.64,168.4,168.56,20095.0,154.1194,154.1468,153.9274,154.0737,20095.0
2019-06-27 15:35:00,168.56,168.6,168.47,168.49,12940.0,154.0737,154.1103,153.9914,154.0097,12940.0
2019-06-27 15:40:00,168.5,168.56,168.43,168.5,22765.0,154.0188,154.0737,153.9549,154.0188,22765.0
2019-06-27 15:45:00,168.49,168.52,168.36,168.41,21603.0,154.0097,154.0371,153.8909,153.9366,21603.0
2019-06-27 15:50:00,168.41,168.56,168.4,168.55,41159.0,153.9366,154.0737,153.9274,154.0646,41159.0
2019-06-27 15:55:00,168.53,168.73,168.39,168.45,48457.0,154.0463,154.2291,153.9183,153.9731,48457.0
2019-06-28 09:30:00,169.42,170.76,169.42,170.55,11406.0,154.8598,156.0846,154.8598,155.8927,11406.0
2019-06-28 09:35:00,170.34,172.06,170.34,170.83,10444.0,155.7007,157.2729,155.7007,156.1486,10444.0
2019-06-28 09:40:00,171.33,171.33,170.01,170.18,25615.0,156.6056,156.6056,155.3991,155.5545,25615.0
2019-06-28 09:45:00,170.01,170.1,169.02,169.11,12827.0,155.3991,155.4813,154.4942,154.5764,12827.0
2019-06-28 09:50:00,169.27,169.38,168.52,169.11,11200.0,154.7227,154.8232,154.0371,154.5764,11200.0
2019-06-28 09:55:00,169.01,169.12,168.88,168.92,2860.0,154.485,154.5856,154.3662,154.4028,2860.0
2019-06-28 10:00:00,169.06,169.06,168.77,169.0,7351.0,154.5307,154.5307,154.2656,154.4759,7351.0
2019-06-28 10:05:00,169.2,169.46,169.2,169.46,3750.0,154.6587,154.8963,154.6587,154.8963,3750.0
2019-06-28 10:10:00,169.56,169.56,169.3,169.34,5500.0,154.9877,154.9877,154.7501,154.7867,5500.0
2019-06-28 10:15:00,169.36,169.45,169.3,169.45,3125.0,154.8049,154.8872,154.7501,154.8872,3125.0
2019-06-28 10:20:00,169.45,169.45,169.23,169.26,3125.0,154.8872,154.8872,154.6861,154.7135,3125.0
2019-06-28 10:25:00,169.26,169.26,168.85,168.96,9102.0,154.7135,154.7135,154.3388,154.4393,9102.0
2019-06-28 10:30:00,169.07,169.12,168.93,169.12,4706.0,154.5399,154.5856,154.4119,154.5856,4706.0
2019-06-28 10:35:00,169.09,169.22,168.98,169.06,4280.0,154.5581,154.677,154.4576,154.5307,4280.0
2019-06-28 10:40:00,169.06,169.37,169.05,169.35,4373.0,154.5307,154.8141,154.5216,154.7958,4373.0
2019-06-28 10:45:00,169.31,169.5,169.3,169.48,4300.0,154.7592,154.9329,154.7501,154.9146,4300.0
2019-06-28 10:50:00,169.52,169.72,169.5,169.54,4100.0,154.9512,155.134,154.9329,154.9695,4100.0
2019-06-28 10:55:00,169.53,169.87,169.43,169.76,5247.0,154.9603,155.2711,154.8689,155.1706,5247.0
2019-06-28 11:00:00,169.91,170.04,169.75,169.89,4200.0,155.3077,155.4265,155.1614,155.2894,4200.0
2019-06-28 11:05:00,169.86,169.86,169.71,169.8,1200.0,155.262,155.262,155.1249,155.2071,1200.0
2019-06-28 11:10:00,169.76,169.92,169.7,169.9,4300.0,155.1706,155.3168,155.1157,155.2985,4300.0
2019-06-28 11:15:00,169.94,169.98,169.59,169.69,3525.0,155.3351,155.3717,155.0152,155.1066,3525.0
2019-06-28 11:20:00,169.75,169.89,169.67,169.79,6517.0,155.1614,155.2894,155.0883,155.198,6517.0
2019-06-28 11:25:00,169.83,169.99,169.75,169.93,16453.0,155.2345,155.3808,155.1614,155.326,16453.0
2019-06-28 11:30:00,169.9,170.16,169.83,170.09,7336.0,155.2985,155.5362,155.2345,155.4722,7336.0
2019-06-28 11:35:00,170.11,170.11,169.94,169.99,3000.0,155.4905,155.4905,155.3351,155.3808,3000.0
2019-06-28 11:40:00,170.02,170.02,169.91,170.02,3125.0,155.4082,155.4082,155.3077,155.4082,3125.0
2019-06-28 11:45:00,170.07,170.13,169.99,170.03,34200.0,155.4539,155.5088,155.3808,155.4174,34200.0
2019-06-28 11:50:00,170.04,170.39,170.04,170.37,3914.0,155.4265,155.7464,155.4265,155.7281,3914.0
2019-06-28 11:55:00,170.45,170.51,170.33,170.34,4200.0,155.8013,155.8561,155.6916,155.7007,4200.0
2019-06-28 12:00:00,170.3,170.46,170.27,170.27,4187.0,155.6642,155.8104,155.6367,155.6367,4187.0
2019-06-28 12:05:00,170.26,170.32,169.86,169.99,8200.0,155.6276,155.6824,155.262,155.3808,8200.0
2019-06-28 12:10:00,169.92,170.0,169.78,169.9,5189.0,155.3168,155.3899,155.1888,155.2985,5189.0
2019-06-28 12:15:00,169.91,169.94,169.85,169.91,3169.0,155.3077,155.3351,155.2528,155.3077,3169.0
2019-06-28 12:20:00,169.93,170.04,169.85,169.99,20269.0,155.326,155.4265,155.2528,155.3808,20269.0
2019-06-28 12:25:00,169.98,170.04,169.87,169.93,10378.0,155.3717,155.4265,155.2711,155.326,10378.0
2019-06-28 12:30:00,169.95,170.03,169.84,169.88,17656.0,155.3442,155.4174,155.2437,155.2802,17656.0
2019-06-28 12:35:00,169.88,170.64,169.77,170.64,28486.0,155.2802,155.9749,155.1797,155.9749,28486.0
2019-06-28 12:40:00,170.53,170.57,170.37,170.48,9250.0,155.8744,155.9109,155.7281,155.8287,9250.0
2019-06-28 12:45:00,170.42,170.51,170.32,170.46,4754.0,155.7738,155.8561,155.6824,155.8104,4754.0
2019-06-28 12:50:00,170.45,170.58,170.41,170.54,46111.0,155.8013,155.9201,155.7647,155.8835,46111.0
2019-06-28 12:55:00,170.49,170.77,170.48,170.72,4867.0,155.8378,156.0938,155.8287,156.0481,4867.0
2019-06-28 13:00:00,170.72,170.74,170.47,170.49,5534.0,156.0481,156.0663,155.8195,155.8378,5534.0
2019-06-28 13:05:00,170.46,170.46,170.29,170.42,5100.0,155.8104,155.8104,155.655,155.7738,5100.0
2019-06-28 13:10:00,170.44,170.51,170.41,170.45,4567.0,155.7921,155.8561,155.7647,155.8013,4567.0
2019-06-28 13:15:00,170.4,170.56,170.39,170.49,6888.0,155.7556,155.9018,155.7464,155.8378,6888.0
2019-06-28 13:20:00,170.49,170.55,170.34,170.36,9825.0,155.8378,155.8927,155.7007,155.719,9825.0
2019-06-28 13:25:00,170.36,170.46,170.33,170.41,3400.0,155.719,155.8104,155.6916,155.7647,3400.0
2019-06-28 13:30:00,170.44,170.44,170.26,170.27,7016.0,155.7921,155.7921,155.6276,155.6367,7016.0
2019-06-28 13:35:00,170.27,170.29,170.11,170.22,5213.0,155.6367,155.655,155.4905,155.591,5213.0
2019-06-28 13:40:00,170.25,170.27,170.09,170.09,6534.0,155.6184,155.6367,155.4722,155.4722,6534.0
2019-06-28 13:45:00,170.03,170.22,169.93,170.22,2402.0,155.4174,155.591,155.326,155.591,2402.0
2019-06-28 13:50:00,170.18,170.22,170.08,170.12,4403.0,155.5545,155.591,155.4631,155.4996,4403.0
2019-06-28 13:55:00,170.12,170.12,169.94,169.95,4222.0,155.4996,155.4996,155.3351,155.3442,4222.0
2019-06-28 14:00:00,169.98,170.12,169.94,170.08,3157.0,155.3717,155.4996,155.3351,155.4631,3157.0
2019-06-28 14:05:00,170.1,170.22,169.99,169.99,5900.0,155.4813,155.591,155.3808,155.3808,5900.0
2019-06-28 14:10:00,170.01,170.02,169.95,169.97,9754.0,155.3991,155.4082,155.3442,155.3625,9754.0
2019-06-28 14:15:00,169.97,170.12,169.94,170.12,11068.0,155.3625,155.4996,155.3351,155.4996,11068.0
2019-06-28 14:20:00,170.3,170.32,170.15,170.16,2400.0,155.6642,155.6824,155.527,155.5362,2400.0
2019-06-28 14:25:00,170.13,170.14,170.06,170.13,9506.0,155.5088,155.5179,155.4448,155.5088,9506.0
2019-06-28 14:30:00,170.12,170.28,170.08,170.23,10389.0,155.4996,155.6459,155.4631,155.6002,10389.0
2019-06-28 14:35:00,170.26,170.26,170.11,170.19,9196.0,155.6276,155.6276,155.4905,155.5636,9196.0
2019-06-28 14:40:00,170.21,170.25,170.03,170.05,7986.0,155.5819,155.6184,155.4174,155.4356,7986.0
2019-06-28 14:45:00,170.01,170.56,170.01,170.45,20985.0,155.3991,155.9018,155.3991,155.8013,20985.0
2019-06-28 14:50:00,170.38,170.38,170.01,170.02,7674.0,155.7373,155.7373,155.3991,155.4082,7674.0
2019-06-28 14:55:00,170.01,170.01,169.84,169.9,4391.0,155.3991,155.3991,155.2437,155.2985,4391.0
2019-06-28 15:00:00,169.87,169.99,169.81,169.96,11593.0,155.2711,155.3808,155.2163,155.3534,11593.0
2019-06-28 15:05:00,169.95,170.08,169.93,169.99,7798.0,155.3442,155.4631,155.326,155.3808,7798.0
2019-06-28 15:10:00,170.05,170.06,169.92,170.01,12400.0,155.4356,155.4448,155.3168,155.3991,12400.0
2019-06-28 15:15:00,170.03,170.23,170.0,170.18,14302.0,155.4174,155.6002,155.3899,155.5545,14302.0
2019-06-28 15:20:00,170.14,170.3,170.13,170.19,8539.0,155.5179,155.6642,155.5088,155.5636,8539.0
2019-06-28 15:25:00,170.19,170.21,170.13,170.16,6769.0,155.5636,155.5819,155.5088,155.5362,6769.0
2019-06-28 15:30:00,170.15,170.45,170.12,170.38,24380.0,155.527,155.8013,155.4996,155.7373,24380.0
2019-06-28 15:35:00,170.39,170.53,170.24,170.37,14026.0,155.7464,155.8744,155.6093,155.7281,14026.0
2019-06-28 15:40:00,170.37,170.45,170.21,170.26,18777.0,155.7281,155.8013,155.5819,155.6276,18777.0
2019-06-28 15:45:00,170.25,170.34,170.02,170.19,20578.0,155.6184,155.7007,155.4082,155.5636,20578.0
2019-06-28 15:50:00,170.19,170.48,170.17,170.25,31750.0,155.5636,155.8287,155.5453,155.6184,31750.0
2019-06-28 15:55:00,170.28,170.44,169.99,170.01,104572.0,155.6459,155.7921,155.3808,155.3991,104572.0
2019-07-01 09:30:00,172.71,172.71,171.84,172.17,18243.0,157.867,157.867,157.0718,157.3734,18243.0
2019-07-01 09:35:00,172.15,172.22,171.56,171.85,10223.0,157.3552,157.4191,156.8159,157.0809,10223.0
2019-07-01 09:40:00,171.73,171.73,171.04,171.04,6815.0,156.9713,156.9713,156.3406,156.3406,6815.0
2019-07-01 09:45:00,170.92,171.1,170.63,170.63,11347.0,156.2309,156.3954,155.9658,155.9658,11347.0
2019-07-01 09:50:00,170.78,170.91,170.09,170.52,11664.0,156.1029,156.2217,155.4722,155.8652,11664.0
2019-07-01 09:55:00,170.36,170.71,170.19,170.19,8604.0,155.719,156.0389,155.5636,155.5636,8604.0
2019-07-01 10:00:00,170.45,170.85,170.03,170.47,16954.0,155.8013,156.1669,155.4174,155.8195,16954.0
2019-07-01 10:05:00,170.45,170.86,170.37,170.79,2869.0,155.8013,156.176,155.7281,156.112,2869.0
2019-07-01 10:10:00,170.8,171.07,170.76,170.97,3626.0,156.1212,156.368,156.0846,156.2766,3626.0
2019-07-01 10:15:00,170.86,170.88,170.65,170.84,10267.0,156.176,156.1943,155.9841,156.1577,10267.0
2019-07-01 10:20:00,170.87,170.98,170.36,170.51,6452.0,156.1852,156.2857,155.719,155.8561,6452.0
2019-07-01 10:25:00,170.36,170.47,170.2,170.47,2412.0,155.719,155.8195,155.5727,155.8195,2412.0
2019-07-01 10:30:00,170.38,170.46,170.06,170.23,5640.0,155.7373,155.8104,155.4448,155.6002,5640.0
2019-07-01 10:35:00,170.17,170.31,170.12,170.13,3272.0,155.5453,155.6733,155.4996,155.5088,3272.0
2019-07-01 10:40:00,170.18,170.27,170.04,170.25,3888.0,155.5545,155.6367,155.4265,155.6184,3888.0
2019-07-01 10:45:00,170.28,170.28,169.97,169.97,4159.0,155.6459,155.6459,155.3625,155.3625,4159.0
2019-07-01 10:50:00,169.93,170.13,169.87,170.13,5121.0,155.326,155.5088,155.2711,155.5088,5121.0
2019-07-01 10:55:00,170.02,170.07,169.74,169.87,6839.0,155.4082,155.4539,155.1523,155.2711,6839.0
2019-07-01 11:00:00,169.89,170.07,169.79,169.93,3340.0,155.2894,155.4539,155.198,155.326,3340.0
2019-07-01 11:05:00,169.78,169.89,169.61,169.63,4135.0,155.1888,155.2894,155.0335,155.0517,4135.0
2019-07-01 11:10:00,169.59,169.59,169.33,169.33,3567.0,155.0152,155.0152,154.7775,154.7775,3567.0
2019-07-01 11:15:00,169.31,169.54,169.21,169.43,7103.0,154.7592,154.9695,154.6678,154.8689,7103.0
2019-07-01 11:20:00,169.49,169.73,169.41,169.47,3917.0,154.9238,155.1431,154.8506,154.9055,3917.0
2019-07-01 11:25:00,169.49,169.62,169.38,169.43,4817.0,154.9238,155.0426,154.8232,154.8689,4817.0
2019-07-01 11:30:00,169.42,169.76,169.42,169.69,8724.0,154.8598,155.1706,154.8598,155.1066,8724.0
2019-07-01 11:35:00,169.66,169.79,169.6,169.72,2400.0,155.0792,155.198,155.0243,155.134,2400.0
2019-07-01 11:40:00,169.71,169.71,169.39,169.39,4403.0,155.1249,155.1249,154.8324,154.8324,4403.0
2019-07-01 11:45:00,169.42,169.47,169.21,169.23,6074.0,154.8598,154.9055,154.6678,154.6861,6074.0
2019-07-01 11:50:00,169.33,169.54,169.27,169.42,5748.0,154.7775,154.9695,154.7227,154.8598,5748.0
2019-07-01 11:55:00,169.48,169.67,169.26,169.31,4084.0,154.9146,155.0883,154.7135,154.7592,4084.0
2019-07-01 12:00:00,169.31,169.45,169.31,169.42,2800.0,154.7592,154.8872,154.7592,154.8598,2800.0
2019-07-01 12:05:00,169.32,169.53,169.32,169.5,4303.0,154.7684,154.9603,154.7684,154.9329,4303.0
2019-07-01 12:10:00,169.58,169.62,169.46,169.48,3790.0,155.006,155.0426,154.8963,154.9146,3790.0
2019-07-01 12:15:00,169.58,169.58,169.34,169.34,1800.0,155.006,155.006,154.7867,154.7867,1800.0
2019-07-01 12:20:00,169.32,169.55,169.31,169.5,5660.0,154.7684,154.9786,154.7592,154.9329,5660.0
2019-07-01 12:25:00,169.46,169.46,169.26,169.38,5795.0,154.8963,154.8963,154.7135,154.8232,5795.0
2019-07-01 12:30:00,169.33,169.49,169.33,169.35,1415.0,154.7775,154.9238,154.7775,154.7958,1415.0
2019-07-01 12:35:00,169.4,169.45,169.33,169.33,1915.0,154.8415,154.8872,154.7775,154.7775,1915.0
2019-07-01 12:40:00,169.44,169.49,169.32,169.37,5132.0,154.8781,154.9238,154.7684,154.8141,5132.0
2019-07-01 12:45:00,169.36,169.44,169.23,169.36,4800.0,154.8049,154.8781,154.6861,154.8049,4800.0
2019-07-01 12:50:00,169.31,169.31,168.98,169.07,6321.0,154.7592,154.7592,154.4576,154.5399,6321.0
2019-07-01 12:55:00,168.99,169.03,168.86,168.97,2923.0,154.4667,154.5033,154.3479,154.4485,2923.0
2019-07-01 13:00:00,168.97,169.11,168.92,168.98,3359.0,154.4485,154.5764,154.4028,154.4576,3359.0
2019-07-01 13:05:00,169.01,169.13,168.97,169.04,3790.0,154.485,154.5947,154.4485,154.5124,3790.0
2019-07-01 13:10:00,169.06,169.14,168.77,168.85,7790.0,154.5307,154.6038,154.2656,154.3388,7790.0
2019-07-01 13:15:00,168.82,168.92,168.56,168.61,4821.0,154.3113,154.4028,154.0737,154.1194,4821.0
2019-07-01 13:20:00,168.62,168.64,168.49,168.59,3617.0,154.1285,154.1468,154.0097,154.1011,3617.0
2019-07-01 13:25:00,168.63,168.72,168.57,168.65,5200.0,154.1377,154.2199,154.0828,154.156,5200.0
2019-07-01 13:30:00,168.71,168.78,168.46,168.46,3412.0,154.2108,154.2748,153.9823,153.9823,3412.0
2019-07-01 13:35:00,168.6,168.75,168.54,168.54,4090.0,154.1103,154.2474,154.0554,154.0554,4090.0
2019-07-01 13:40:00,168.54,168.6,168.35,168.42,4915.0,154.0554,154.1103,153.8817,153.9457,4915.0
2019-07-01 13:45:00,168.54,168.65,168.48,168.48,2550.0,154.0554,154.156,154.0006,154.0006,2550.0
2019-07-01 13:50:00,168.42,168.57,168.39,168.57,3108.0,153.9457,154.0828,153.9183,154.0828,3108.0
2019-07-01 13:55:00,168.58,168.79,168.58,168.62,2584.0,154.092,154.2839,154.092,154.1285,2584.0
2019-07-01 14:00:00,168.58,168.64,168.34,168.41,4615.0,154.092,154.1468,153.8726,153.9366,4615.0
2019-07-01 14:05:00,168.45,168.48,168.28,168.36,3161.0,153.9731,154.0006,153.8178,153.8909,3161.0
2019-07-01 14:10:00,168.33,168.53,168.32,168.48,4000.0,153.8635,154.0463,153.8543,154.0006,4000.0
2019-07-01 14:15:00,168.48,168.5,168.32,168.32,2354.0,154.0006,154.0188,153.8543,153.8543,2354.0
2019-07-01 14:20:00,168.43,168.64,168.34,168.45,5211.0,153.9549,154.1468,153.8726,153.9731,5211.0
2019-07-01 14:25:00,168.51,168.56,168.26,168.34,9674.0,154.028,154.0737,153.7995,153.8726,9674.0
2019-07-01 14:30:00,168.44,168.44,168.2,168.31,7658.0,153.964,153.964,153.7446,153.8452,7658.0
2019-07-01 14:35:00,168.3,168.48,168.24,168.31,4900.0,153.836,154.0006,153.7812,153.8452,4900.0
2019-07-01 14:40:00,168.34,168.59,168.34,168.59,2528.0,153.8726,154.1011,153.8726,154.1011,2528.0
2019-07-01 14:45:00,168.53,168.56,168.38,168.51,3384.0,154.0463,154.0737,153.9092,154.028,3384.0
2019-07-01 14:50:00,168.64,168.7,168.53,168.53,3013.0,154.1468,154.2017,154.0463,154.0463,3013.0
2019-07-01 14:55:00,168.63,168.82,168.55,168.73,4401.0,154.1377,154.3113,154.0646,154.2291,4401.0
2019-07-01 15:00:00,168.72,169.09,168.72,169.05,4606.0,154.2199,154.5581,154.2199,154.5216,4606.0
2019-07-01 15:05:00,169.06,169.21,169.0,169.14,6214.0,154.5307,154.6678,154.4759,154.6038,6214.0
2019-07-01 15:10:00,169.19,169.5,169.19,169.48,6232.0,154.6495,154.9329,154.6495,154.9146,6232.0
2019-07-01 15:15:00,169.49,169.56,169.39,169.4,5110.0,154.9238,154.9877,154.8324,154.8415,5110.0
2019-07-01 15:20:00,169.48,169.56,169.38,169.52,6261.0,154.9146,154.9877,154.8232,154.9512,6261.0
2019-07-01 15:25:00,169.55,169.57,169.34,169.41,4078.0,154.9786,154.9969,154.7867,154.8506,4078.0
2019-07-01 15:30:00,169.45,169.65,169.43,169.52,9652.0,154.8872,155.07,154.8689,154.9512,9652.0
2019-07-01 15:35:00,169.52,169.63,169.48,169.6,5843.0,154.9512,155.0517,154.9146,155.0243,5843.0
2019-07-01 15:40:00,169.67,169.73,169.56,169.66,9140.0,155.0883,155.1431,154.9877,155.0792,9140.0
2019-07-01 15:45:00,169.65,169.83,169.58,169.76,12768.0,155.07,155.2345,155.006,155.1706,12768.0
2019-07-01 15:50:00,169.71,170.0,169.71,169.99,29136.0,155.1249,155.3899,155.1249,155.3808,29136.0
2019-07-01 15:55:00,170.02,170.05,169.83,169.98,45723.0,155.4082,155.4356,155.2345,155.3717,45723.0
2019-07-02 09:30:00,169.08,169.27,168.34,168.45,16232.0,154.549,154.7227,153.8726,153.9731,16232.0
2019-07-02 09:35:00,168.41,168.53,168.3,168.35,2900.0,153.9366,154.0463,153.836,153.8817,2900.0
2019-07-02 09:40:00,168.36,168.48,168.14,168.32,9242.0,153.8909,154.0006,153.6898,153.8543,9242.0
2019-07-02 09:45:00,168.2,168.26,167.25,167.7,7400.0,153.7446,153.7995,152.8763,153.2876,7400.0
2019-07-02 09:50:00,167.7,167.83,167.58,167.69,5173.0,153.2876,153.4064,153.1779,153.2785,5173.0
2019-07-02 09:55:00,167.66,167.83,167.56,167.56,5442.0,153.251,153.4064,153.1596,153.1596,5442.0
2019-07-02 10:00:00,167.47,168.02,167.35,167.79,5263.0,153.0774,153.5801,152.9677,153.3699,5263.0
2019-07-02 10:05:00,167.76,167.88,167.64,167.83,2699.0,153.3424,153.4521,153.2328,153.4064,2699.0
2019-07-02 10:10:00,167.9,168.03,167.79,167.84,18563.0,153.4704,153.5892,153.3699,153.4156,18563.0
2019-07-02 10:15:00,167.91,168.04,167.58,167.66,3103.0,153.4796,153.5984,153.1779,153.251,3103.0
2019-07-02 10:20:00,167.59,167.94,167.55,167.87,3214.0,153.1871,153.507,153.1505,153.443,3214.0
2019-07-02 10:25:00,167.94,168.1,167.93,168.0,4339.0,153.507,153.6532,153.4978,153.5618,4339.0
2019-07-02 10:30:00,168.0,168.1,167.8,167.81,6862.0,153.5618,153.6532,153.379,153.3881,6862.0
2019-07-02 10:35:00,167.75,167.75,167.53,167.67,15456.0,153.3333,153.3333,153.1322,153.2602,15456.0
2019-07-02 10:40:00,167.56,167.58,167.34,167.34,7509.0,153.1596,153.1779,152.9585,152.9585,7509.0
2019-07-02 10:45:00,167.28,167.34,167.15,167.15,5709.0,152.9037,152.9585,152.7849,152.7849,5709.0
2019-07-02 10:50:00,167.16,167.44,166.95,167.4,8027.0,152.794,153.0499,152.6021,153.0134,8027.0
2019-07-02 10:55:00,167.41,167.41,167.14,167.21,6653.0,153.0225,153.0225,152.7757,152.8397,6653.0
2019-07-02 11:00:00,167.22,167.38,167.02,167.2,8377.0,152.8489,152.9951,152.666,152.8306,8377.0
2019-07-02 11:05:00,167.15,167.38,167.15,167.29,4216.0,152.7849,152.9951,152.7849,152.9128,4216.0
2019-07-02 11:10:00,167.25,167.37,167.14,167.2,5823.0,152.8763,152.986,152.7757,152.8306,5823.0
2019-07-02 11:15:00,167.27,167.43,167.08,167.08,5728.0,152.8946,153.0408,152.7209,152.7209,5728.0
2019-07-02 11:20:00,167.11,167.4,167.1,167.11,8958.0,152.7483,153.0134,152.7392,152.7483,8958.0
2019-07-02 11:25:00,167.17,167.31,167.09,167.25,4120.0,152.8031,152.9311,152.73,152.8763,4120.0
2019-07-02 11:30:00,167.25,167.28,166.85,166.98,6269.0,152.8763,152.9037,152.5107,152.6295,6269.0
2019-07-02 11:35:00,166.89,166.95,166.64,166.69,6600.0,152.5472,152.6021,152.3187,152.3644,6600.0
2019-07-02 11:40:00,166.68,167.02,166.59,167.02,12137.0,152.3553,152.666,152.273,152.666,12137.0
2019-07-02 11:45:00,166.97,167.29,166.85,167.25,8293.0,152.6203,152.9128,152.5107,152.8763,8293.0
2019-07-02 11:50:00,167.2,167.33,167.02,167.09,15920.0,152.8306,152.9494,152.666,152.73,15920.0
2019-07-02 11:55:00,167.04,167.04,166.87,166.96,5017.0,152.6843,152.6843,152.5289,152.6112,5017.0
2019-07-02 12:00:00,166.96,167.03,166.9,166.95,2625.0,152.6112,152.6752,152.5564,152.6021,2625.0
2019-07-02 12:05:00,166.96,167.15,166.96,167.14,2416.0,152.6112,152.7849,152.6112,152.7757,2416.0
2019-07-02 12:10:00,167.17,167.27,167.14,167.27,2389.0,152.8031,152.8946,152.7757,152.8946,2389.0
2019-07-02 12:15:00,167.27,167.36,167.14,167.28,5260.0,152.8946,152.9768,152.7757,152.9037,5260.0
2019-07-02 12:20:00,167.26,167.36,167.14,167.26,4900.0,152.8854,152.9768,152.7757,152.8854,4900.0
2019-07-02 12:25:00,167.14,167.16,166.83,166.89,5010.0,152.7757,152.794,152.4924,152.5472,5010.0
2019-07-02 12:30:00,166.94,167.0,166.85,166.88,3890.0,152.5929,152.6478,152.5107,152.5381,3890.0
2019-07-02 12:35:00,166.93,167.17,166.89,167.17,4717.0,152.5838,152.8031,152.5472,152.8031,4717.0
2019-07-02 12:40:00,167.17,167.2,166.92,167.05,3971.0,152.8031,152.8306,152.5746,152.6935,3971.0
2019-07-02 12:45:00,167.05,167.23,167.05,167.19,5035.0,152.6935,152.858,152.6935,152.8214,5035.0
2019-07-02 12:50:00,167.14,167.28,167.1,167.22,6637.0,152.7757,152.9037,152.7392,152.8489,6637.0
2019-07-02 12:55:00,167.22,167.41,167.14,167.36,4922.0,152.8489,153.0225,152.7757,152.9768,4922.0
2019-07-02 13:00:00,167.39,167.46,167.02,167.05,10542.0,153.0042,153.0682,152.666,152.6935,10542.0
2019-07-02 13:05:00,167.09,167.09,166.67,166.68,13889.0,152.73,152.73,152.3461,152.3553,13889.0
2019-07-02 13:10:00,166.68,166.73,166.44,166.49,7226.0,152.3553,152.401,152.1359,152.1816,7226.0
2019-07-02 13:15:00,166.48,166.54,166.4,166.54,4751.0,152.1724,152.2273,152.0993,152.2273,4751.0
2019-07-02 13:20:00,166.6,166.8,166.57,166.72,4320.0,152.2821,152.4649,152.2547,152.3918,4320.0
2019-07-02 13:25:00,166.72,166.75,166.51,166.6,5779.0,152.3918,152.4192,152.1999,152.2821,5779.0
2019-07-02 13:30:00,166.46,166.65,166.31,166.46,6558.0,152.1542,152.3278,152.0171,152.1542,6558.0
2019-07-02 13:35:00,166.46,166.59,166.41,166.54,1600.0,152.1542,152.273,152.1085,152.2273,1600.0
2019-07-02 13:40:00,166.55,166.62,166.49,166.55,2330.0,152.2364,152.3004,152.1816,152.2364,2330.0
2019-07-02 13:45:00,166.55,166.83,166.55,166.77,5568.0,152.2364,152.4924,152.2364,152.4375,5568.0
2019-07-02 13:50:00,166.78,166.83,166.64,166.74,3513.0,152.4467,152.4924,152.3187,152.4101,3513.0
2019-07-02 13:55:00,166.74,166.92,166.63,166.84,8929.0,152.4101,152.5746,152.3096,152.5015,8929.0
2019-07-02 14:00:00,166.93,166.94,166.83,166.84,2467.0,152.5838,152.5929,152.4924,152.5015,2467.0
2019-07-02 14:05:00,166.91,166.91,166.71,166.84,7396.0,152.5655,152.5655,152.3827,152.5015,7396.0
2019-07-02 14:10:00,166.77,166.9,166.75,166.75,5390.0,152.4375,152.5564,152.4192,152.4192,5390.0
2019-07-02 14:15:00,166.76,166.79,166.68,166.68,2000.0,152.4284,152.4558,152.3553,152.3553,2000.0
2019-07-02 14:20:00,166.72,166.83,166.62,166.75,4310.0,152.3918,152.4924,152.3004,152.4192,4310.0
2019-07-02 14:25:00,166.76,166.95,166.74,166.91,3212.0,152.4284,152.6021,152.4101,152.5655,3212.0
2019-07-02 14:30:00,166.95,167.0,166.88,166.88,6908.0,152.6021,152.6478,152.5381,152.5381,6908.0
2019-07-02 14:35:00,166.89,166.94,166.8,166.83,4847.0,152.5472,152.5929,152.4649,152.4924,4847.0
2019-07-02 14:40:00,166.87,166.96,166.8,166.93,13384.0,152.5289,152.6112,152.4649,152.5838,13384.0
2019-07-02 14:45:00,166.9,167.2,166.84,167.15,17345.0,152.5564,152.8306,152.5015,152.7849,17345.0
2019-07-02 14:50:00,167.17,167.18,166.81,166.87,11811.0,152.8031,152.8123,152.4741,152.5289,11811.0
2019-07-02 14:55:00,166.89,166.96,166.87,166.9,7039.0,152.5472,152.6112,152.5289,152.5564,7039.0
2019-07-02 15:00:00,166.9,167.11,166.87,167.11,8735.0,152.5564,152.7483,152.5289,152.7483,8735.0
2019-07-02 15:05:00,167.13,167.4,167.02,167.31,14602.0,152.7666,153.0134,152.666,152.9311,14602.0
2019-07-02 15:10:00,167.39,167.51,167.1,167.11,8427.0,153.0042,153.1139,152.7392,152.7483,8427.0
2019-07-02 15:15:00,167.18,167.48,167.18,167.48,5025.0,152.8123,153.0865,152.8123,153.0865,5025.0
2019-07-02 15:20:00,167.55,167.55,167.26,167.39,8184.0,153.1505,153.1505,152.8854,153.0042,8184.0
2019-07-02 15:25:00,167.38,167.47,167.09,167.24,18869.0,152.9951,153.0774,152.73,152.8671,18869.0
2019-07-02 15:30:00,167.2,167.54,167.2,167.54,6109.0,152.8306,153.1414,152.8306,153.1414,6109.0
2019-07-02 15:35:00,167.53,167.62,167.45,167.55,15609.0,153.1322,153.2145,153.0591,153.1505,15609.0
2019-07-02 15:40:00,167.54,167.54,167.34,167.47,17809.0,153.1414,153.1414,152.9585,153.0774,17809.0
2019-07-02 15:45:00,167.45,167.56,167.24,167.41,14842.0,153.0591,153.1596,152.8671,153.0225,14842.0
2019-07-02 15:50:00,167.42,167.54,167.29,167.46,23616.0,153.0317,153.1414,152.9128,153.0682,23616.0
2019-07-02 15:55:00,167.5,167.58,167.31,167.54,63702.0,153.1048,153.1779,152.9311,153.1414,63702.0
2019-07-03 09:30:00,168.43,168.43,167.52,167.7,6526.0,153.9549,153.9549,153.1231,153.2876,6526.0
2019-07-03 09:35:00,167.79,167.82,167.41,167.42,2409.0,153.3699,153.3973,153.0225,153.0317,2409.0
2019-07-03 09:40:00,167.32,167.64,167.26,167.64,1000.0,152.9403,153.2328,152.8854,153.2328,1000.0
2019-07-03 09:45:00,167.4,167.7,167.4,167.52,2100.0,153.0134,153.2876,153.0134,153.1231,2100.0
2019-07-03 09:50:00,167.41,167.42,167.11,167.31,7375.0,153.0225,153.0317,152.7483,152.9311,7375.0
2019-07-03 09:55:00,167.34,167.38,166.92,167.0,10645.0,152.9585,152.9951,152.5746,152.6478,10645.0
2019-07-03 10:00:00,166.91,167.01,166.81,166.91,3417.0,152.5655,152.6569,152.4741,152.5655,3417.0
2019-07-03 10:05:00,167.0,167.32,167.0,167.19,5960.0,152.6478,152.9403,152.6478,152.8214,5960.0
2019-07-03 10:10:00,167.27,167.3,166.78,166.86,5916.0,152.8946,152.922,152.4467,152.5198,5916.0
2019-07-03 10:15:00,166.89,167.02,166.63,166.65,9186.0,152.5472,152.666,152.3096,152.3278,9186.0
2019-07-03 10:20:00,166.68,167.07,166.55,167.0,11024.0,152.3553,152.7117,152.2364,152.6478,11024.0
2019-07-03 10:25:00,167.01,167.01,166.63,166.78,14903.0,152.6569,152.6569,152.3096,152.4467,14903.0
2019-07-03 10:30:00,166.77,166.84,166.6,166.84,4626.0,152.4375,152.5015,152.2821,152.5015,4626.0
2019-07-03 10:35:00,166.85,167.11,166.78,166.86,5602.0,152.5107,152.7483,152.4467,152.5198,5602.0
2019-07-03 10:40:00,166.9,167.07,166.88,166.88,1880.0,152.5564,152.7117,152.5381,152.5381,1880.0
2019-07-03 10:45:00,166.96,167.11,166.88,166.94,4401.0,152.6112,152.7483,152.5381,152.5929,4401.0
2019-07-03 10:50:00,166.89,167.11,166.88,166.93,5849.0,152.5472,152.7483,152.5381,152.5838,5849.0
2019-07-03 10:55:00,166.91,166.98,166.83,166.93,4500.0,152.5655,152.6295,152.4924,152.5838,4500.0
2019-07-03 11:00:00,166.89,167.28,166.89,167.28,5113.0,152.5472,152.9037,152.5472,152.9037,5113.0
2019-07-03 11:05:00,167.24,167.33,167.02,167.02,6534.0,152.8671,152.9494,152.666,152.666,6534.0
2019-07-03 11:10:00,167.09,167.11,166.59,166.75,12931.0,152.73,152.7483,152.273,152.4192,12931.0
2019-07-03 11:15:00,166.84,166.85,166.5,166.73,5464.0,152.5015,152.5107,152.1907,152.401,5464.0
2019-07-03 11:20:00,166.74,166.93,166.64,166.83,8398.0,152.4101,152.5838,152.3187,152.4924,8398.0
2019-07-03 11:25:00,166.78,166.85,166.65,166.85,14352.0,152.4467,152.5107,152.3278,152.5107,14352.0
2019-07-03 11:30:00,166.79,167.11,166.67,166.98,15599.0,152.4558,152.7483,152.3461,152.6295,15599.0
2019-07-03 11:35:00,166.99,167.32,166.93,167.3,9040.0,152.6386,152.9403,152.5838,152.922,9040.0
2019-07-03 11:40:00,167.3,167.5,167.18,167.37,7205.0,152.922,153.1048,152.8123,152.986,7205.0
2019-07-03 11:45:00,167.4,167.66,167.38,167.66,5300.0,153.0134,153.251,152.9951,153.251,5300.0
2019-07-03 11:50:00,167.61,167.61,167.34,167.4,8557.0,153.2053,153.2053,152.9585,153.0134,8557.0
2019-07-03 11:55:00,167.45,167.59,167.41,167.55,3800.0,153.0591,153.1871,153.0225,153.1505,3800.0
2019-07-03 12:00:00,167.61,167.78,167.6,167.71,2848.0,153.2053,153.3607,153.1962,153.2967,2848.0
2019-07-03 12:05:00,167.73,167.77,167.54,167.61,8707.0,153.315,153.3516,153.1414,153.2053,8707.0
2019-07-03 12:10:00,167.62,167.62,167.52,167.54,3487.0,153.2145,153.2145,153.1231,153.1414,3487.0
2019-07-03 12:15:00,167.52,167.59,167.49,167.59,6204.0,153.1231,153.1871,153.0956,153.1871,6204.0
2019-07-03 12:20:00,167.57,167.72,167.56,167.71,4854.0,153.1688,153.3059,153.1596,153.2967,4854.0
2019-07-03 12:25:00,167.67,168.09,167.67,167.95,6117.0,153.2602,153.6441,153.2602,153.5161,6117.0
2019-07-03 12:30:00,167.98,168.1,167.94,168.1,5024.0,153.5435,153.6532,153.507,153.6532,5024.0
2019-07-03 12:35:00,168.2,168.4,168.16,168.31,6202.0,153.7446,153.9274,153.7081,153.8452,6202.0
2019-07-03 12:40:00,168.34,168.44,168.26,168.31,6738.0,153.8726,153.964,153.7995,153.8452,6738.0
2019-07-03 12:45:00,168.32,168.32,168.13,168.21,12220.0,153.8543,153.8543,153.6806,153.7538,12220.0
2019-07-03 12:50:00,168.21,168.53,168.19,168.42,16284.0,153.7538,154.0463,153.7355,153.9457,16284.0
2019-07-03 12:55:00,168.42,168.73,168.33,168.51,28710.0,153.9457,154.2291,153.8635,154.028,28710.0
2019-07-05 09:30:00,167.35,168.0,166.05,166.06,9736.0,152.9677,153.5618,151.7794,151.7885,9736.0
2019-07-05 09:35:00,166.22,166.72,165.96,166.72,4857.0,151.9348,152.3918,151.6971,152.3918,4857.0
2019-07-05 09:40:00,166.58,166.58,166.39,166.5,2138.0,152.2639,152.2639,152.0902,152.1907,2138.0
2019-07-05 09:45:00,166.45,167.06,166.45,167.06,2470.0,152.145,152.7026,152.145,152.7026,2470.0
2019-07-05 09:50:00,167.17,167.31,167.05,167.19,2563.0,152.8031,152.9311,152.6935,152.8214,2563.0
2019-07-05 09:55:00,167.28,167.28,166.76,167.07,1704.0,152.9037,152.9037,152.4284,152.7117,1704.0
2019-07-05 10:00:00,166.9,166.9,166.7,166.84,2818.0,152.5564,152.5564,152.3735,152.5015,2818.0
2019-07-05 10:05:00,166.77,166.77,166.34,166.6,7845.0,152.4375,152.4375,152.0445,152.2821,7845.0
2019-07-05 10:10:00,166.57,166.57,166.33,166.33,835.0,152.2547,152.2547,152.0353,152.0353,835.0
2019-07-05 10:15:00,166.34,166.34,165.93,166.13,1633.0,152.0445,152.0445,151.6697,151.8525,1633.0
2019-07-05 10:20:00,166.07,166.07,165.7,165.7,1914.0,151.7977,151.7977,151.4595,151.4595,1914.0
2019-07-05 10:25:00,165.59,165.59,165.13,165.21,3822.0,151.3589,151.3589,150.9385,151.0116,3822.0
2019-07-05 10:30:00,165.16,165.33,165.05,165.32,24806.0,150.9659,151.1213,150.8653,151.1121,24806.0
2019-07-05 10:35:00,165.31,165.34,164.31,164.34,24900.0,151.103,151.1304,150.1889,150.2164,24900.0
2019-07-05 10:40:00,164.3,164.62,164.2,164.2,4819.0,150.1798,150.4723,150.0884,150.0884,4819.0
2019-07-05 10:45:00,164.24,164.58,164.13,164.4,4253.0,150.125,150.4357,150.0244,150.2712,4253.0
2019-07-05 10:50:00,164.47,164.8,164.42,164.77,3912.0,150.3352,150.6368,150.2895,150.6094,3912.0
2019-07-05 10:55:00,164.8,165.25,164.67,165.25,7826.0,150.6368,151.0482,150.518,151.0482,7826.0
2019-07-05 11:00:00,165.27,165.35,165.0,165.15,5966.0,151.0664,151.1396,150.8196,150.9568,5966.0
2019-07-05 11:05:00,165.15,165.55,165.14,165.5,12278.0,150.9568,151.3224,150.9476,151.2767,12278.0
2019-07-05 11:10:00,165.55,165.6,165.37,165.6,5956.0,151.3224,151.3681,151.1578,151.3681,5956.0
2019-07-05 11:15:00,165.6,165.65,165.2,165.2,4275.0,151.3681,151.4138,151.0025,151.0025,4275.0
2019-07-05 11:20:00,165.28,165.44,165.24,165.44,2681.0,151.0756,151.2218,151.039,151.2218,2681.0
2019-07-05 11:25:00,165.46,165.68,165.46,165.66,2099.0,151.2401,151.4412,151.2401,151.4229,2099.0
2019-07-05 11:30:00,165.68,165.87,165.68,165.75,2580.0,151.4412,151.6149,151.4412,151.5052,2580.0
2019-07-05 11:35:00,165.79,166.13,165.72,166.13,3806.0,151.5417,151.8525,151.4778,151.8525,3806.0
2019-07-05 11:40:00,166.16,166.16,165.73,165.74,2011.0,151.88,151.88,151.4869,151.496,2011.0
2019-07-05 11:45:00,165.6,165.8,165.52,165.74,2338.0,151.3681,151.5509,151.295,151.496,2338.0
2019-07-05 11:50:00,165.8,165.95,165.59,165.69,2560.0,151.5509,151.688,151.3589,151.4503,2560.0
2019-07-05 11:55:00,165.78,166.11,165.78,166.11,2700.0,151.5326,151.8342,151.5326,151.8342,2700.0
2019-07-05 12:00:00,166.12,166.24,166.12,166.16,1279.0,151.8434,151.9531,151.8434,151.88,1279.0
2019-07-05 12:05:00,166.16,166.34,166.11,166.33,2652.0,151.88,152.0445,151.8342,152.0353,2652.0
2019-07-05 12:10:00,166.33,166.53,166.33,166.45,2237.0,152.0353,152.2182,152.0353,152.145,2237.0
2019-07-05 12:15:00,166.45,166.62,166.44,166.5,1917.0,152.145,152.3004,152.1359,152.1907,1917.0
2019-07-05 12:20:00,166.44,166.55,166.38,166.52,2291.0,152.1359,152.2364,152.081,152.209,2291.0
2019-07-05 12:25:00,166.59,166.59,166.45,166.45,1716.0,152.273,152.273,152.145,152.145,1716.0
2019-07-05 12:30:00,166.5,166.7,166.5,166.7,1414.0,152.1907,152.3735,152.1907,152.3735,1414.0
2019-07-05 12:35:00,166.61,166.71,166.43,166.5,4436.0,152.2913,152.3827,152.1267,152.1907,4436.0
2019-07-05 12:40:00,166.55,166.58,166.43,166.49,2424.0,152.2364,152.2639,152.1267,152.1816,2424.0
2019-07-05 12:45:00,166.58,166.59,166.43,166.52,2248.0,152.2639,152.273,152.1267,152.209,2248.0
2019-07-05 12:50:00,166.58,166.7,166.53,166.7,1231.0,152.2639,152.3735,152.2182,152.3735,1231.0
2019-07-05 12:55:00,166.73,166.77,166.57,166.61,2910.0,152.401,152.4375,152.2547,152.2913,2910.0
2019-07-05 13:00:00,166.62,166.95,166.59,166.95,4709.0,152.3004,152.6021,152.273,152.6021,4709.0
2019-07-05 13:05:00,167.03,167.11,166.96,166.96,3368.0,152.6752,152.7483,152.6112,152.6112,3368.0
2019-07-05 13:10:00,167.01,167.04,166.94,166.96,4257.0,152.6569,152.6843,152.5929,152.6112,4257.0
2019-07-05 13:15:00,167.01,167.02,166.83,167.01,4903.0,152.6569,152.666,152.4924,152.6569,4903.0
2019-07-05 13:20:00,166.96,167.07,166.88,166.99,2558.0,152.6112,152.7117,152.5381,152.6386,2558.0
2019-07-05 13:25:00,166.94,167.0,166.89,167.0,1458.0,152.5929,152.6478,152.5472,152.6478,1458.0
2019-07-05 13:30:00,167.06,167.33,167.06,167.33,2733.0,152.7026,152.9494,152.7026,152.9494,2733.0
2019-07-05 13:35:00,167.35,167.35,167.23,167.23,1390.0,152.9677,152.9677,152.858,152.858,1390.0
2019-07-05 13:40:00,167.21,167.21,167.02,167.13,2300.0,152.8397,152.8397,152.666,152.7666,2300.0
2019-07-05 13:45:00,167.13,167.14,167.0,167.06,1838.0,152.7666,152.7757,152.6478,152.7026,1838.0
2019-07-05 13:50:00,167.03,167.06,166.95,167.03,3115.0,152.6752,152.7026,152.6021,152.6752,3115.0
2019-07-05 13:55:00,167.07,167.09,166.75,166.81,5277.0,152.7117,152.73,152.4192,152.4741,5277.0
2019-07-05 14:00:00,166.82,167.17,166.8,167.17,7147.0,152.4832,152.8031,152.4649,152.8031,7147.0
2019-07-05 14:05:00,167.19,167.19,166.7,166.7,2721.0,152.8214,152.8214,152.3735,152.3735,2721.0
2019-07-05 14:10:00,166.71,166.75,166.52,166.55,2221.0,152.3827,152.4192,152.209,152.2364,2221.0
2019-07-05 14:15:00,166.58,166.64,166.49,166.64,2021.0,152.2639,152.3187,152.1816,152.3187,2021.0
2019-07-05 14:20:00,166.64,166.65,166.46,166.47,1253.0,152.3187,152.3278,152.1542,152.1633,1253.0
2019-07-05 14:25:00,166.48,166.48,166.29,166.38,2738.0,152.1724,152.1724,151.9988,152.081,2738.0
2019-07-05 14:30:00,166.4,166.68,166.39,166.62,2381.0,152.0993,152.3553,152.0902,152.3004,2381.0
2019-07-05 14:35:00,166.58,166.65,166.45,166.64,2807.0,152.2639,152.3278,152.145,152.3187,2807.0
2019-07-05 14:40:00,166.64,166.64,166.43,166.56,2605.0,152.3187,152.3187,152.1267,152.2456,2605.0
2019-07-05 14:45:00,166.56,166.64,166.55,166.64,1036.0,152.2456,152.3187,152.2364,152.3187,1036.0
2019-07-05 14:50:00,166.62,166.73,166.57,166.64,2673.0,152.3004,152.401,152.2547,152.3187,2673.0
2019-07-05 14:55:00,166.58,166.62,166.52,166.61,2093.0,152.2639,152.3004,152.209,152.2913,2093.0
2019-07-05 15:00:00,166.56,166.61,166.42,166.43,3063.0,152.2456,152.2913,152.1176,152.1267,3063.0
2019-07-05 15:05:00,166.4,166.62,166.36,166.62,3533.0,152.0993,152.3004,152.0628,152.3004,3533.0
2019-07-05 15:10:00,166.63,166.65,166.43,166.61,3577.0,152.3096,152.3278,152.1267,152.2913,3577.0
2019-07-05 15:15:00,166.61,166.64,166.44,166.44,4699.0,152.2913,152.3187,152.1359,152.1359,4699.0
2019-07-05 15:20:00,166.43,166.65,166.4,166.65,7414.0,152.1267,152.3278,152.0993,152.3278,7414.0
2019-07-05 15:25:00,166.66,166.8,166.54,166.75,6349.0,152.337,152.4649,152.2273,152.4192,6349.0
2019-07-05 15:30:00,166.81,166.98,166.64,166.68,6889.0,152.4741,152.6295,152.3187,152.3553,6889.0
2019-07-05 15:35:00,166.71,166.81,166.58,166.7,7170.0,152.3827,152.4741,152.2639,152.3735,7170.0
2019-07-05 15:40:00,166.68,166.83,166.65,166.65,12618.0,152.3553,152.4924,152.3278,152.3278,12618.0
2019-07-05 15:45:00,166.65,166.8,166.62,166.65,12009.0,152.3278,152.4649,152.3004,152.3278,12009.0
2019-07-05 15:50:00,166.62,166.62,166.39,166.42,26384.0,152.3004,152.3004,152.0902,152.1176,26384.0
2019-07-05 15:55:00,166.43,166.66,166.2,166.64,46678.0,152.1267,152.337,151.9165,152.3187,46678.0
2019-07-08 09:30:00,165.57,165.94,165.21,165.81,8251.0,151.3407,151.6789,151.0116,151.56,8251.0
2019-07-08 09:35:00,165.96,166.24,165.61,165.61,3740.0,151.6971,151.9531,151.3772,151.3772,3740.0
2019-07-08 09:40:00,165.72,166.13,165.72,166.09,4762.0,151.4778,151.8525,151.4778,151.816,4762.0
2019-07-08 09:45:00,166.05,166.1,165.81,166.1,1620.0,151.7794,151.8251,151.56,151.8251,1620.0
2019-07-08 09:50:00,166.16,166.5,166.16,166.36,1600.0,151.88,152.1907,151.88,152.0628,1600.0
2019-07-08 09:55:00,166.48,166.65,166.47,166.6,2774.0,152.1724,152.3278,152.1633,152.2821,2774.0
2019-07-08 10:00:00,166.57,167.01,166.54,166.97,14918.0,152.2547,152.6569,152.2273,152.6203,14918.0
2019-07-08 10:05:00,167.2,167.7,167.2,167.7,2667.0,152.8306,153.2876,152.8306,153.2876,2667.0
2019-07-08 10:10:00,167.61,167.81,167.57,167.77,5680.0,153.2053,153.3881,153.1688,153.3516,5680.0
2019-07-08 10:15:00,167.77,167.77,167.6,167.67,2200.0,153.3516,153.3516,153.1962,153.2602,2200.0
2019-07-08 10:20:00,167.63,167.73,167.51,167.72,1400.0,153.2236,153.315,153.1139,153.3059,1400.0
2019-07-08 10:25:00,167.72,167.73,167.19,167.2,3493.0,153.3059,153.315,152.8214,152.8306,3493.0
2019-07-08 10:30:00,167.15,167.16,166.69,166.91,2450.0,152.7849,152.794,152.3644,152.5655,2450.0
2019-07-08 10:35:00,166.96,167.33,166.88,167.14,3250.0,152.6112,152.9494,152.5381,152.7757,3250.0
2019-07-08 10:40:00,167.33,167.36,167.09,167.19,1331.0,152.9494,152.9768,152.73,152.8214,1331.0
2019-07-08 10:45:00,167.19,167.33,166.94,167.04,1292.0,152.8214,152.9494,152.5929,152.6843,1292.0
2019-07-08 10:50:00,167.03,167.13,166.92,167.0,4102.0,152.6752,152.7666,152.5746,152.6478,4102.0
2019-07-08 10:55:00,166.94,167.02,166.77,166.77,1714.0,152.5929,152.666,152.4375,152.4375,1714.0
2019-07-08 11:00:00,166.82,167.0,166.8,166.95,4300.0,152.4832,152.6478,152.4649,152.6021,4300.0
2019-07-08 11:05:00,166.95,167.03,166.81,166.87,3700.0,152.6021,152.6752,152.4741,152.5289,3700.0
2019-07-08 11:10:00,166.85,167.01,166.77,167.01,2345.0,152.5107,152.6569,152.4375,152.6569,2345.0
2019-07-08 11:15:00,166.95,167.06,166.93,166.99,1862.0,152.6021,152.7026,152.5838,152.6386,1862.0
2019-07-08 11:20:00,167.07,167.1,166.95,166.95,2900.0,152.7117,152.7392,152.6021,152.6021,2900.0
2019-07-08 11:25:00,166.92,166.92,166.78,166.9,1406.0,152.5746,152.5746,152.4467,152.5564,1406.0
2019-07-08 11:30:00,166.92,166.92,166.74,166.76,2402.0,152.5746,152.5746,152.4101,152.4284,2402.0
2019-07-08 11:35:00,166.77,166.85,166.69,166.7,3579.0,152.4375,152.5107,152.3644,152.3735,3579.0
2019-07-08 11:40:00,166.67,166.73,166.65,166.65,2000.0,152.3461,152.401,152.3278,152.3278,2000.0
2019-07-08 11:45:00,166.75,166.83,166.67,166.83,2400.0,152.4192,152.4924,152.3461,152.4924,2400.0
2019-07-08 11:50:00,166.85,166.96,166.78,166.96,1811.0,152.5107,152.6112,152.4467,152.6112,1811.0
2019-07-08 11:55:00,166.97,166.97,166.81,166.97,500.0,152.6203,152.6203,152.4741,152.6203,500.0
2019-07-08 12:00:00,166.88,166.97,166.77,166.79,2500.0,152.5381,152.6203,152.4375,152.4558,2500.0
2019-07-08 12:05:00,166.78,166.79,166.69,166.78,1300.0,152.4467,152.4558,152.3644,152.4467,1300.0
2019-07-08 12:10:00,166.76,166.82,166.68,166.69,745.0,152.4284,152.4832,152.3553,152.3644,745.0
2019-07-08 12:15:00,166.77,166.82,166.68,166.73,3011.0,152.4375,152.4832,152.3553,152.401,3011.0
2019-07-08 12:20:00,166.67,166.7,166.3,166.35,4479.0,152.3461,152.3735,152.0079,152.0536,4479.0
2019-07-08 12:25:00,166.44,166.48,166.34,166.39,900.0,152.1359,152.1724,152.0445,152.0902,900.0
2019-07-08 12:30:00,166.43,166.52,166.33,166.47,6562.0,152.1267,152.209,152.0353,152.1633,6562.0
2019-07-08 12:35:00,166.42,166.54,166.42,166.45,1403.0,152.1176,152.2273,152.1176,152.145,1403.0
2019-07-08 12:40:00,166.41,166.43,166.31,166.36,1401.0,152.1085,152.1267,152.0171,152.0628,1401.0
2019-07-08 12:45:00,166.35,166.37,166.31,166.32,1067.0,152.0536,152.0719,152.0171,152.0262,1067.0
2019-07-08 12:50:00,166.39,166.49,166.36,166.36,1500.0,152.0902,152.1816,152.0628,152.0628,1500.0
2019-07-08 12:55:00,166.42,166.43,166.34,166.36,900.0,152.1176,152.1267,152.0445,152.0628,900.0
2019-07-08 13:00:00,166.43,166.7,166.42,166.65,1750.0,152.1267,152.3735,152.1176,152.3278,1750.0
2019-07-08 13:05:00,166.67,166.68,166.61,166.61,1150.0,152.3461,152.3553,152.2913,152.2913,1150.0
2019-07-08 13:10:00,166.59,166.64,166.44,166.46,1000.0,152.273,152.3187,152.1359,152.1542,1000.0
2019-07-08 13:15:00,166.47,166.54,166.42,166.45,2651.0,152.1633,152.2273,152.1176,152.145,2651.0
2019-07-08 13:20:00,166.43,166.49,166.42,166.43,990.0,152.1267,152.1816,152.1176,152.1267,990.0
2019-07-08 13:25:00,166.46,166.49,166.34,166.36,1734.0,152.1542,152.1816,152.0445,152.0628,1734.0
2019-07-08 13:30:00,166.42,166.42,166.14,166.28,4550.0,152.1176,152.1176,151.8617,151.9896,4550.0
2019-07-08 13:35:00,166.38,166.49,166.27,166.27,1500.0,152.081,152.1816,151.9805,151.9805,1500.0
2019-07-08 13:40:00,166.26,166.28,166.15,166.25,2273.0,151.9714,151.9896,151.8708,151.9622,2273.0
2019-07-08 13:45:00,166.2,166.22,166.1,166.21,1691.0,151.9165,151.9348,151.8251,151.9257,1691.0
2019-07-08 13:50:00,166.22,166.24,166.04,166.06,4866.0,151.9348,151.9531,151.7703,151.7885,4866.0
2019-07-08 13:55:00,166.06,166.29,166.06,166.12,3273.0,151.7885,151.9988,151.7885,151.8434,3273.0
2019-07-08 14:00:00,166.09,166.16,165.99,165.99,3610.0,151.816,151.88,151.7246,151.7246,3610.0
2019-07-08 14:05:00,166.0,166.07,165.78,166.0,25086.0,151.7337,151.7977,151.5326,151.7337,25086.0
2019-07-08 14:10:00,166.03,166.12,165.97,165.98,8535.0,151.7611,151.8434,151.7063,151.7154,8535.0
2019-07-08 14:15:00,166.0,166.2,165.98,166.11,3106.0,151.7337,151.9165,151.7154,151.8342,3106.0
2019-07-08 14:20:00,166.2,166.23,165.8,165.8,12403.0,151.9165,151.9439,151.5509,151.5509,12403.0
2019-07-08 14:25:00,165.8,165.95,165.73,165.95,2492.0,151.5509,151.688,151.4869,151.688,2492.0
2019-07-08 14:30:00,165.96,166.06,165.89,165.97,2918.0,151.6971,151.7885,151.6332,151.7063,2918.0
2019-07-08 14:35:00,165.95,165.96,165.82,165.82,3555.0,151.688,151.6971,151.5692,151.5692,3555.0
2019-07-08 14:40:00,165.84,165.91,165.77,165.82,2765.0,151.5875,151.6514,151.5235,151.5692,2765.0
2019-07-08 14:45:00,165.82,166.07,165.8,165.88,5327.0,151.5692,151.7977,151.5509,151.624,5327.0
2019-07-08 14:50:00,165.95,166.01,165.87,165.95,7063.0,151.688,151.7428,151.6149,151.688,7063.0
2019-07-08 14:55:00,165.95,166.05,165.9,165.95,2800.0,151.688,151.7794,151.6423,151.688,2800.0
2019-07-08 15:00:00,165.95,166.03,165.89,166.0,3500.0,151.688,151.7611,151.6332,151.7337,3500.0
2019-07-08 15:05:00,165.98,166.02,165.93,165.95,4502.0,151.7154,151.752,151.6697,151.688,4502.0
2019-07-08 15:10:00,165.95,166.02,165.9,166.02,2551.0,151.688,151.752,151.6423,151.752,2551.0
2019-07-08 15:15:00,166.03,166.14,165.96,166.05,4310.0,151.7611,151.8617,151.6971,151.7794,4310.0
2019-07-08 15:20:00,166.01,166.05,165.95,166.02,6327.0,151.7428,151.7794,151.688,151.752,6327.0
2019-07-08 15:25:00,165.98,166.1,165.97,166.05,5419.0,151.7154,151.8251,151.7063,151.7794,5419.0
2019-07-08 15:30:00,166.11,166.19,165.97,166.08,8800.0,151.8342,151.9074,151.7063,151.8068,8800.0
2019-07-08 15:35:00,166.13,166.17,165.98,166.13,6579.0,151.8525,151.8891,151.7154,151.8525,6579.0
2019-07-08 15:40:00,166.17,166.2,165.99,166.05,11428.0,151.8891,151.9165,151.7246,151.7794,11428.0
2019-07-08 15:45:00,166.06,166.08,165.97,166.03,13757.0,151.7885,151.8068,151.7063,151.7611,13757.0
2019-07-08 15:50:00,166.05,166.07,165.74,165.84,22883.0,151.7794,151.7977,151.496,151.5875,22883.0
2019-07-08 15:55:00,165.83,165.96,165.78,165.86,44293.0,151.5783,151.6971,151.5326,151.6057,44293.0
2019-07-09 09:30:00,164.47,164.47,163.94,164.14,16192.0,150.3352,150.3352,149.8507,150.0336,16192.0
2019-07-09 09:35:00,164.13,164.28,163.55,163.59,42943.0,150.0244,150.1615,149.4943,149.5308,42943.0
2019-07-09 09:40:00,163.58,163.62,162.91,163.19,15697.0,149.5217,149.5582,148.9093,149.1652,15697.0
2019-07-09 09:45:00,163.23,163.9,163.21,163.9,14435.0,149.2018,149.8142,149.1835,149.8142,14435.0
2019-07-09 09:50:00,164.02,164.02,163.35,163.47,6552.0,149.9239,149.9239,149.3114,149.4211,6552.0
2019-07-09 09:55:00,163.49,163.63,163.32,163.35,8148.0,149.4394,149.5674,149.284,149.3114,8148.0
2019-07-09 10:00:00,163.36,163.57,163.18,163.39,6926.0,149.3206,149.5125,149.1561,149.348,6926.0
2019-07-09 10:05:00,163.32,163.4,163.0,163.22,16491.0,149.284,149.3571,148.9915,149.1926,16491.0
2019-07-09 10:10:00,163.18,163.18,162.84,162.9,9867.0,149.1561,149.1561,148.8453,148.9001,9867.0
2019-07-09 10:15:00,162.9,163.15,162.73,163.1,14105.0,148.9001,149.1286,148.7447,149.0829,14105.0
2019-07-09 10:20:00,163.22,163.22,162.9,162.92,10059.0,149.1926,149.1926,148.9001,148.9184,10059.0
2019-07-09 10:25:00,163.0,163.34,162.95,163.34,21256.0,148.9915,149.3023,148.9458,149.3023,21256.0
2019-07-09 10:30:00,163.28,163.83,163.26,163.77,9345.0,149.2475,149.7502,149.2292,149.6954,9345.0
2019-07-09 10:35:00,163.78,163.85,163.42,163.63,12103.0,149.7045,149.7685,149.3754,149.5674,12103.0
2019-07-09 10:40:00,163.71,163.8,163.53,163.65,3800.0,149.6405,149.7228,149.476,149.5857,3800.0
2019-07-09 10:45:00,163.66,163.79,163.59,163.74,4838.0,149.5948,149.7136,149.5308,149.6679,4838.0
2019-07-09 10:50:00,163.75,164.1,163.62,164.1,4876.0,149.6771,149.997,149.5582,149.997,4876.0
2019-07-09 10:55:00,164.11,164.16,163.86,163.86,7032.0,150.0061,150.0518,149.7776,149.7776,7032.0
2019-07-09 11:00:00,163.83,163.87,163.48,163.74,28030.0,149.7502,149.7868,149.4303,149.6679,28030.0
2019-07-09 11:05:00,163.71,163.78,163.57,163.66,6946.0,149.6405,149.7045,149.5125,149.5948,6946.0
2019-07-09 11:10:00,163.71,163.71,163.56,163.65,4046.0,149.6405,149.6405,149.5034,149.5857,4046.0
2019-07-09 11:15:00,163.65,163.69,163.57,163.67,5619.0,149.5857,149.6222,149.5125,149.6039,5619.0
2019-07-09 11:20:00,163.63,163.69,163.45,163.47,11300.0,149.5674,149.6222,149.4029,149.4211,11300.0
2019-07-09 11:25:00,163.44,163.67,163.33,163.46,8008.0,149.3937,149.6039,149.2932,149.412,8008.0
2019-07-09 11:30:00,163.45,163.74,163.45,163.52,7700.0,149.4029,149.6679,149.4029,149.4668,7700.0
2019-07-09 11:35:00,163.5,163.54,163.35,163.44,5963.0,149.4486,149.4851,149.3114,149.3937,5963.0
2019-07-09 11:40:00,163.41,163.42,163.2,163.26,12314.0,149.3663,149.3754,149.1743,149.2292,12314.0
2019-07-09 11:45:00,163.27,163.39,163.23,163.38,12580.0,149.2383,149.348,149.2018,149.3389,12580.0
2019-07-09 11:50:00,163.35,163.44,163.23,163.4,33671.0,149.3114,149.3937,149.2018,149.3571,33671.0
2019-07-09 11:55:00,163.51,163.85,163.49,163.81,4990.0,149.4577,149.7685,149.4394,149.7319,4990.0
2019-07-09 12:00:00,163.74,163.85,163.69,163.76,2518.0,149.6679,149.7685,149.6222,149.6862,2518.0
2019-07-09 12:05:00,163.72,163.76,163.57,163.62,2618.0,149.6496,149.6862,149.5125,149.5582,2618.0
2019-07-09 12:10:00,163.59,163.68,163.54,163.54,3000.0,149.5308,149.6131,149.4851,149.4851,3000.0
2019-07-09 12:15:00,163.62,163.63,163.52,163.52,2050.0,149.5582,149.5674,149.4668,149.4668,2050.0
2019-07-09 12:20:00,163.52,163.54,163.41,163.42,2168.0,149.4668,149.4851,149.3663,149.3754,2168.0
2019-07-09 12:25:00,163.44,163.69,163.38,163.66,3972.0,149.3937,149.6222,149.3389,149.5948,3972.0
2019-07-09 12:30:00,163.7,163.77,163.56,163.66,2450.0,149.6314,149.6954,149.5034,149.5948,2450.0
2019-07-09 12:35:00,163.64,163.81,163.59,163.67,3311.0,149.5765,149.7319,149.5308,149.6039,3311.0
2019-07-09 12:40:00,163.65,163.78,163.56,163.56,4557.0,149.5857,149.7045,149.5034,149.5034,4557.0
2019-07-09 12:45:00,163.52,163.64,163.45,163.61,1800.0,149.4668,149.5765,149.4029,149.5491,1800.0
2019-07-09 12:50:00,163.62,163.7,163.56,163.7,3269.0,149.5582,149.6314,149.5034,149.6314,3269.0
2019-07-09 12:55:00,163.71,163.8,163.54,163.54,4000.0,149.6405,149.7228,149.4851,149.4851,4000.0
2019-07-09 13:00:00,163.54,163.65,163.5,163.5,2584.0,149.4851,149.5857,149.4486,149.4486,2584.0
2019-07-09 13:05:00,163.54,163.66,163.49,163.57,2228.0,149.4851,149.5948,149.4394,149.5125,2228.0
2019-07-09 13:10:00,163.58,163.65,163.51,163.56,1600.0,149.5217,149.5857,149.4577,149.5034,1600.0
2019-07-09 13:15:00,163.43,163.58,163.43,163.58,1830.0,149.3846,149.5217,149.3846,149.5217,1830.0
2019-07-09 13:20:00,163.58,163.59,163.42,163.5,4422.0,149.5217,149.5308,149.3754,149.4486,4422.0
2019-07-09 13:25:00,163.46,163.62,163.42,163.62,2514.0,149.412,149.5582,149.3754,149.5582,2514.0
2019-07-09 13:30:00,163.65,163.7,163.56,163.56,3515.0,149.5857,149.6314,149.5034,149.5034,3515.0
2019-07-09 13:35:00,163.53,163.58,163.42,163.42,1900.0,149.476,149.5217,149.3754,149.3754,1900.0
2019-07-09 13:40:00,163.5,163.58,163.47,163.48,2773.0,149.4486,149.5217,149.4211,149.4303,2773.0
2019-07-09 13:45:00,163.53,163.54,163.4,163.54,2120.0,149.476,149.4851,149.3571,149.4851,2120.0
2019-07-09 13:50:00,163.58,163.66,163.56,163.61,1848.0,149.5217,149.5948,149.5034,149.5491,1848.0
2019-07-09 13:55:00,163.66,163.7,163.55,163.67,3204.0,149.5948,149.6314,149.4943,149.6039,3204.0
2019-07-09 14:00:00,163.67,163.73,163.43,163.47,2532.0,149.6039,149.6588,149.3846,149.4211,2532.0
2019-07-09 14:05:00,163.54,163.59,163.46,163.51,2500.0,149.4851,149.5308,149.412,149.4577,2500.0
2019-07-09 14:10:00,163.47,163.62,163.44,163.57,3375.0,149.4211,149.5582,149.3937,149.5125,3375.0
2019-07-09 14:15:00,163.57,163.6,163.48,163.58,4964.0,149.5125,149.54,149.4303,149.5217,4964.0
2019-07-09 14:20:00,163.53,163.57,163.44,163.44,3829.0,149.476,149.5125,149.3937,149.3937,3829.0
2019-07-09 14:25:00,163.42,163.48,163.35,163.35,2514.0,149.3754,149.4303,149.3114,149.3114,2514.0
2019-07-09 14:30:00,163.42,163.47,163.26,163.32,2370.0,149.3754,149.4211,149.2292,149.284,2370.0
2019-07-09 14:35:00,163.37,163.45,163.34,163.42,1205.0,149.3297,149.4029,149.3023,149.3754,1205.0
2019-07-09 14:40:00,163.42,163.57,163.41,163.47,3324.0,149.3754,149.5125,149.3663,149.4211,3324.0
2019-07-09 14:45:00,163.5,163.55,163.44,163.5,2400.0,149.4486,149.4943,149.3937,149.4486,2400.0
2019-07-09 14:50:00,163.52,163.59,163.47,163.47,2906.0,149.4668,149.5308,149.4211,149.4211,2906.0
2019-07-09 14:55:00,163.54,163.57,163.45,163.45,3061.0,149.4851,149.5125,149.4029,149.4029,3061.0
2019-07-09 15:00:00,163.51,163.58,163.45,163.45,3255.0,149.4577,149.5217,149.4029,149.4029,3255.0
2019-07-09 15:05:00,163.5,163.54,163.4,163.47,5477.0,149.4486,149.4851,149.3571,149.4211,5477.0
2019-07-09 15:10:00,163.46,163.46,163.15,163.15,7070.0,149.412,149.412,149.1286,149.1286,7070.0
2019-07-09 15:15:00,163.19,163.25,163.14,163.21,10210.0,149.1652,149.22,149.1195,149.1835,10210.0
2019-07-09 15:20:00,163.14,163.16,162.88,162.88,11909.0,149.1195,149.1378,148.8818,148.8818,11909.0
2019-07-09 15:25:00,162.91,163.18,162.9,163.13,8006.0,148.9093,149.1561,148.9001,149.1104,8006.0
2019-07-09 15:30:00,163.13,163.15,162.97,163.04,27085.0,149.1104,149.1286,148.9641,149.0281,27085.0
2019-07-09 15:35:00,163.0,163.1,162.97,162.99,22184.0,148.9915,149.0829,148.9641,148.9824,22184.0
2019-07-09 15:40:00,163.0,163.03,162.91,162.96,14971.0,148.9915,149.0189,148.9093,148.955,14971.0
2019-07-09 15:45:00,162.97,163.03,162.88,162.95,22829.0,148.9641,149.0189,148.8818,148.9458,22829.0
2019-07-09 15:50:00,162.97,163.49,162.96,163.37,33056.0,148.9641,149.4394,148.955,149.3297,33056.0
2019-07-09 15:55:00,163.31,163.46,163.26,163.36,80460.0,149.2749,149.412,149.2292,149.3206,80460.0
2019-07-10 09:30:00,161.87,163.73,160.05,162.07,65296.0,147.9586,149.6588,146.2951,148.1415,65296.0
2019-07-10 09:35:00,162.34,162.77,161.73,162.29,19162.0,148.3882,148.7813,147.8307,148.3425,19162.0
2019-07-10 09:40:00,161.92,162.29,161.43,161.6,9586.0,148.0043,148.3425,147.5565,147.7118,9586.0
2019-07-10 09:45:00,161.86,162.27,161.55,162.0,13778.0,147.9495,148.3243,147.6661,148.0775,13778.0
2019-07-10 09:50:00,162.21,162.21,161.22,162.0,15404.0,148.2694,148.2694,147.3645,148.0775,15404.0
2019-07-10 09:55:00,162.08,162.13,161.56,161.87,14701.0,148.1506,148.1963,147.6753,147.9586,14701.0
2019-07-10 10:00:00,161.82,162.07,161.68,161.95,14808.0,147.9129,148.1415,147.785,148.0318,14808.0
2019-07-10 10:05:00,161.81,161.9,161.53,161.64,10927.0,147.9038,147.9861,147.6479,147.7484,10927.0
2019-07-10 10:10:00,161.64,161.84,161.48,161.73,11262.0,147.7484,147.9312,147.6022,147.8307,11262.0
2019-07-10 10:15:00,161.68,161.84,161.38,161.39,9917.0,147.785,147.9312,147.5108,147.5199,9917.0
2019-07-10 10:20:00,161.35,161.52,161.27,161.48,6233.0,147.4833,147.6387,147.4102,147.6022,6233.0
2019-07-10 10:25:00,161.46,161.52,161.32,161.37,14301.0,147.5839,147.6387,147.4559,147.5016,14301.0
2019-07-10 10:30:00,161.4,161.55,161.3,161.3,32710.0,147.529,147.6661,147.4376,147.4376,32710.0
2019-07-10 10:35:00,161.27,161.27,160.95,160.95,8739.0,147.4102,147.4102,147.1177,147.1177,8739.0
2019-07-10 10:40:00,160.87,161.03,160.6,160.91,10304.0,147.0446,147.1908,146.7978,147.0811,10304.0
2019-07-10 10:45:00,160.87,161.07,160.86,160.86,10626.0,147.0446,147.2274,147.0354,147.0354,10626.0
2019-07-10 10:50:00,160.82,160.82,160.41,160.7,42901.0,146.9989,146.9989,146.6241,146.8892,42901.0
2019-07-10 10:55:00,160.68,160.88,160.43,160.51,12067.0,146.8709,147.0537,146.6424,146.7155,12067.0
2019-07-10 11:00:00,160.47,160.84,160.35,160.82,28713.0,146.679,147.0172,146.5693,146.9989,28713.0
2019-07-10 11:05:00,160.84,160.93,160.01,160.09,26759.0,147.0172,147.0994,146.2585,146.3316,26759.0
2019-07-10 11:10:00,160.08,160.33,160.07,160.19,18410.0,146.3225,146.551,146.3133,146.423,18410.0
2019-07-10 11:15:00,160.22,160.35,159.93,160.0,7522.0,146.4504,146.5693,146.1854,146.2494,7522.0
2019-07-10 11:20:00,159.99,160.58,159.98,160.45,5075.0,146.2402,146.7795,146.2311,146.6607,5075.0
2019-07-10 11:25:00,160.45,160.88,160.4,160.88,9393.0,146.6607,147.0537,146.615,147.0537,9393.0
2019-07-10 11:30:00,160.83,161.43,160.82,161.43,9800.0,147.008,147.5565,146.9989,147.5565,9800.0
2019-07-10 11:35:00,161.38,161.55,161.24,161.31,6685.0,147.5108,147.6661,147.3828,147.4468,6685.0
2019-07-10 11:40:00,161.26,161.65,161.26,161.61,5029.0,147.4011,147.7575,147.4011,147.721,5029.0
2019-07-10 11:45:00,161.57,162.06,161.55,161.92,9327.0,147.6844,148.1323,147.6661,148.0043,9327.0
2019-07-10 11:50:00,161.89,161.89,161.78,161.89,3452.0,147.9769,147.9769,147.8764,147.9769,3452.0
2019-07-10 11:55:00,161.95,162.04,161.74,161.84,3658.0,148.0318,148.114,147.8398,147.9312,3658.0
2019-07-10 12:00:00,161.84,162.11,161.82,162.02,6351.0,147.9312,148.178,147.9129,148.0957,6351.0
2019-07-10 12:05:00,161.99,162.19,161.99,162.06,4342.0,148.0683,148.2511,148.0683,148.1323,4342.0
2019-07-10 12:10:00,162.1,162.11,161.95,162.09,4143.0,148.1689,148.178,148.0318,148.1597,4143.0
2019-07-10 12:15:00,162.14,162.14,161.64,161.64,8729.0,148.2054,148.2054,147.7484,147.7484,8729.0
2019-07-10 12:20:00,161.65,161.73,161.58,161.58,3542.0,147.7575,147.8307,147.6936,147.6936,3542.0
2019-07-10 12:25:00,161.59,161.95,161.58,161.88,3550.0,147.7027,148.0318,147.6936,147.9678,3550.0
2019-07-10 12:30:00,161.99,162.06,161.87,162.06,3620.0,148.0683,148.1323,147.9586,148.1323,3620.0
2019-07-10 12:35:00,162.04,162.11,161.91,161.97,4894.0,148.114,148.178,147.9952,148.05,4894.0
2019-07-10 12:40:00,161.98,162.26,161.98,162.26,4306.0,148.0592,148.3151,148.0592,148.3151,4306.0
2019-07-10 12:45:00,162.26,162.29,162.09,162.29,4886.0,148.3151,148.3425,148.1597,148.3425,4886.0
2019-07-10 12:50:00,162.25,162.3,162.07,162.12,6801.0,148.306,148.3517,148.1415,148.1872,6801.0
2019-07-10 12:55:00,162.12,162.22,161.81,161.87,10490.0,148.1872,148.2786,147.9038,147.9586,10490.0
2019-07-10 13:00:00,161.9,161.92,161.65,161.7,7839.0,147.9861,148.0043,147.7575,147.8032,7839.0
2019-07-10 13:05:00,161.68,162.11,161.55,162.09,32725.0,147.785,148.178,147.6661,148.1597,32725.0
2019-07-10 13:10:00,162.09,162.09,161.74,161.93,8125.0,148.1597,148.1597,147.8398,148.0135,8125.0
2019-07-10 13:15:00,161.93,161.99,161.82,161.88,3430.0,148.0135,148.0683,147.9129,147.9678,3430.0
2019-07-10 13:20:00,161.93,161.98,161.8,161.9,12100.0,148.0135,148.0592,147.8947,147.9861,12100.0
2019-07-10 13:25:00,161.91,161.91,161.75,161.77,6822.0,147.9952,147.9952,147.849,147.8672,6822.0
2019-07-10 13:30:00,161.81,162.05,161.81,161.96,5824.0,147.9038,148.1232,147.9038,148.0409,5824.0
2019-07-10 13:35:00,161.97,162.06,161.94,161.95,3918.0,148.05,148.1323,148.0226,148.0318,3918.0
2019-07-10 13:40:00,161.95,161.95,161.77,161.93,4431.0,148.0318,148.0318,147.8672,148.0135,4431.0
2019-07-10 13:45:00,161.9,161.99,161.78,161.78,3303.0,147.9861,148.0683,147.8764,147.8764,3303.0
2019-07-10 13:50:00,161.73,161.83,161.71,161.77,3686.0,147.8307,147.9221,147.8124,147.8672,3686.0
2019-07-10 13:55:00,161.8,161.8,161.54,161.61,4581.0,147.8947,147.8947,147.657,147.721,4581.0
2019-07-10 14:00:00,161.65,161.97,161.65,161.9,6088.0,147.7575,148.05,147.7575,147.9861,6088.0
2019-07-10 14:05:00,161.92,161.92,161.67,161.71,5312.0,148.0043,148.0043,147.7758,147.8124,5312.0
2019-07-10 14:10:00,161.71,161.95,161.66,161.85,4453.0,147.8124,148.0318,147.7667,147.9404,4453.0
2019-07-10 14:15:00,161.9,161.97,161.82,161.84,4789.0,147.9861,148.05,147.9129,147.9312,4789.0
2019-07-10 14:20:00,161.85,162.02,161.84,161.91,9054.0,147.9404,148.0957,147.9312,147.9952,9054.0
2019-07-10 14:25:00,161.91,161.99,161.55,161.65,30476.0,147.9952,148.0683,147.6661,147.7575,30476.0
2019-07-10 14:30:00,161.64,161.8,161.63,161.65,23217.0,147.7484,147.8947,147.7393,147.7575,23217.0
2019-07-10 14:35:00,161.64,161.7,161.42,161.48,5519.0,147.7484,147.8032,147.5473,147.6022,5519.0
2019-07-10 14:40:00,161.47,161.55,161.47,161.53,3502.0,147.593,147.6661,147.593,147.6479,3502.0
2019-07-10 14:45:00,161.52,161.68,161.47,161.67,6762.0,147.6387,147.785,147.593,147.7758,6762.0
2019-07-10 14:50:00,161.64,161.69,161.57,161.65,4507.0,147.7484,147.7941,147.6844,147.7575,4507.0
2019-07-10 14:55:00,161.75,161.98,161.75,161.93,6807.0,147.849,148.0592,147.849,148.0135,6807.0
2019-07-10 15:00:00,161.91,161.93,161.81,161.88,6200.0,147.9952,148.0135,147.9038,147.9678,6200.0
2019-07-10 15:05:00,161.9,161.97,161.81,161.93,5758.0,147.9861,148.05,147.9038,148.0135,5758.0
2019-07-10 15:10:00,161.92,162.15,161.9,162.09,13033.0,148.0043,148.2146,147.9861,148.1597,13033.0
2019-07-10 15:15:00,162.06,162.08,161.91,161.99,7541.0,148.1323,148.1506,147.9952,148.0683,7541.0
2019-07-10 15:20:00,161.99,162.06,161.97,161.98,10315.0,148.0683,148.1323,148.05,148.0592,10315.0
2019-07-10 15:25:00,162.02,162.19,161.9,161.94,14143.0,148.0957,148.2511,147.9861,148.0226,14143.0
2019-07-10 15:30:00,161.91,162.24,161.91,162.23,9778.0,147.9952,148.2968,147.9952,148.2877,9778.0
2019-07-10 15:35:00,162.21,162.21,161.73,161.75,20496.0,148.2694,148.2694,147.8307,147.849,20496.0
2019-07-10 15:40:00,161.77,161.8,161.52,161.71,8874.0,147.8672,147.8947,147.6387,147.8124,8874.0
2019-07-10 15:45:00,161.69,161.7,161.53,161.62,14482.0,147.7941,147.8032,147.6479,147.7301,14482.0
2019-07-10 15:50:00,161.63,161.83,161.61,161.69,22880.0,147.7393,147.9221,147.721,147.7941,22880.0
2019-07-10 15:55:00,161.71,161.82,161.62,161.78,35405.0,147.8124,147.9129,147.7301,147.8764,35405.0
2019-07-11 09:30:00,161.35,161.54,160.88,161.49,14125.0,147.4833,147.657,147.0537,147.6113,14125.0
2019-07-11 09:35:00,161.69,162.23,161.47,161.73,7163.0,147.7941,148.2877,147.593,147.8307,7163.0
2019-07-11 09:40:00,161.89,161.89,161.44,161.44,17103.0,147.9769,147.9769,147.5656,147.5656,17103.0
2019-07-11 09:45:00,161.45,161.68,161.4,161.61,3465.0,147.5747,147.785,147.529,147.721,3465.0
2019-07-11 09:50:00,161.6,161.62,161.39,161.4,4450.0,147.7118,147.7301,147.5199,147.529,4450.0
2019-07-11 09:55:00,161.47,161.68,161.36,161.68,25759.0,147.593,147.785,147.4925,147.785,25759.0
2019-07-11 10:00:00,161.65,162.27,161.61,161.97,78938.0,147.7575,148.3243,147.721,148.05,78938.0
2019-07-11 10:05:00,161.95,162.03,161.9,161.94,3369.0,148.0318,148.1049,147.9861,148.0226,3369.0
2019-07-11 10:10:00,161.94,161.94,161.39,161.39,5920.0,148.0226,148.0226,147.5199,147.5199,5920.0
2019-07-11 10:15:00,161.38,161.51,161.3,161.4,6269.0,147.5108,147.6296,147.4376,147.529,6269.0
2019-07-11 10:20:00,161.39,161.42,161.2,161.2,7900.0,147.5199,147.5473,147.3462,147.3462,7900.0
2019-07-11 10:25:00,161.08,161.18,160.98,161.02,3763.0,147.2365,147.3279,147.1451,147.1817,3763.0
2019-07-11 10:30:00,161.04,161.23,160.93,161.17,5322.0,147.2,147.3736,147.0994,147.3188,5322.0
2019-07-11 10:35:00,161.17,161.39,161.09,161.31,15838.0,147.3188,147.5199,147.2457,147.4468,15838.0
2019-07-11 10:40:00,161.25,161.49,161.19,161.19,8701.0,147.3919,147.6113,147.3371,147.3371,8701.0
2019-07-11 10:45:00,161.19,161.35,161.12,161.35,2250.0,147.3371,147.4833,147.2731,147.4833,2250.0
2019-07-11 10:50:00,161.3,161.46,161.2,161.27,6792.0,147.4376,147.5839,147.3462,147.4102,6792.0
2019-07-11 10:55:00,161.3,161.3,161.04,161.17,4770.0,147.4376,147.4376,147.2,147.3188,4770.0
2019-07-11 11:00:00,161.16,161.26,161.06,161.22,11933.0,147.3097,147.4011,147.2183,147.3645,11933.0
2019-07-11 11:05:00,161.22,161.34,161.18,161.3,15762.0,147.3645,147.4742,147.3279,147.4376,15762.0
2019-07-11 11:10:00,161.28,161.39,161.14,161.31,9739.0,147.4193,147.5199,147.2914,147.4468,9739.0
2019-07-11 11:15:00,161.33,161.68,161.33,161.68,15236.0,147.465,147.785,147.465,147.785,15236.0
2019-07-11 11:20:00,161.6,162.24,161.6,162.24,12883.0,147.7118,148.2968,147.7118,148.2968,12883.0
2019-07-11 11:25:00,162.24,162.24,161.9,161.91,19303.0,148.2968,148.2968,147.9861,147.9952,19303.0
2019-07-11 11:30:00,161.91,162.44,161.9,162.38,6547.0,147.9952,148.4797,147.9861,148.4248,6547.0
2019-07-11 11:35:00,162.28,162.4,162.16,162.18,17250.0,148.3334,148.4431,148.2237,148.242,17250.0
2019-07-11 11:40:00,162.18,162.32,162.08,162.29,23602.0,148.242,148.37,148.1506,148.3425,23602.0
2019-07-11 11:45:00,162.29,162.33,162.04,162.31,11729.0,148.3425,148.3791,148.114,148.3608,11729.0
2019-07-11 11:50:00,162.29,162.29,162.19,162.25,5292.0,148.3425,148.3425,148.2511,148.306,5292.0
2019-07-11 11:55:00,162.33,162.33,162.27,162.3,5338.0,148.3791,148.3791,148.3243,148.3517,5338.0
2019-07-11 12:00:00,162.34,162.84,162.33,162.62,14559.0,148.3882,148.8453,148.3791,148.6442,14559.0
2019-07-11 12:05:00,162.62,162.73,162.55,162.68,3340.0,148.6442,148.7447,148.5802,148.699,3340.0
2019-07-11 12:10:00,162.71,162.8,162.62,162.75,5280.0,148.7264,148.8087,148.6442,148.763,5280.0
2019-07-11 12:15:00,162.72,162.79,162.64,162.77,9814.0,148.7356,148.7996,148.6625,148.7813,9814.0
2019-07-11 12:20:00,162.74,162.77,162.57,162.58,13503.0,148.7539,148.7813,148.5985,148.6076,13503.0
2019-07-11 12:25:00,162.55,162.58,162.23,162.44,25885.0,148.5802,148.6076,148.2877,148.4797,25885.0
2019-07-11 12:30:00,162.46,162.49,162.3,162.4,19748.0,148.4979,148.5254,148.3517,148.4431,19748.0
2019-07-11 12:35:00,162.42,162.52,162.3,162.31,5772.0,148.4614,148.5528,148.3517,148.3608,5772.0
2019-07-11 12:40:00,162.28,162.35,162.24,162.28,3285.0,148.3334,148.3974,148.2968,148.3334,3285.0
2019-07-11 12:45:00,162.31,162.32,162.1,162.13,6799.0,148.3608,148.37,148.1689,148.1963,6799.0
2019-07-11 12:50:00,162.1,162.32,162.1,162.31,5200.0,148.1689,148.37,148.1689,148.3608,5200.0
2019-07-11 12:55:00,162.28,162.29,162.18,162.24,6480.0,148.3334,148.3425,148.242,148.2968,6480.0
2019-07-11 13:00:00,162.22,162.27,162.12,162.2,22589.0,148.2786,148.3243,148.1872,148.2603,22589.0
2019-07-11 13:05:00,162.2,162.28,162.13,162.15,6327.0,148.2603,148.3334,148.1963,148.2146,6327.0
2019-07-11 13:10:00,162.15,162.15,161.98,162.1,6920.0,148.2146,148.2146,148.0592,148.1689,6920.0
2019-07-11 13:15:00,162.09,162.1,162.02,162.07,2213.0,148.1597,148.1689,148.0957,148.1415,2213.0
2019-07-11 13:20:00,162.09,162.13,162.05,162.12,2500.0,148.1597,148.1963,148.1232,148.1872,2500.0
2019-07-11 13:25:00,162.14,162.14,161.94,161.94,3812.0,148.2054,148.2054,148.0226,148.0226,3812.0
2019-07-11 13:30:00,161.89,161.97,161.8,161.83,7825.0,147.9769,148.05,147.8947,147.9221,7825.0
2019-07-11 13:35:00,161.86,161.95,161.66,161.93,7402.0,147.9495,148.0318,147.7667,148.0135,7402.0
2019-07-11 13:40:00,161.94,161.98,161.84,161.95,2344.0,148.0226,148.0592,147.9312,148.0318,2344.0
2019-07-11 13:45:00,161.95,162.1,161.92,162.06,4020.0,148.0318,148.1689,148.0043,148.1323,4020.0
2019-07-11 13:50:00,162.05,162.15,162.05,162.13,7699.0,148.1232,148.2146,148.1232,148.1963,7699.0
2019-07-11 13:55:00,162.13,162.2,162.04,162.09,16953.0,148.1963,148.2603,148.114,148.1597,16953.0
2019-07-11 14:00:00,162.08,162.51,162.05,162.5,10900.0,148.1506,148.5436,148.1232,148.5345,10900.0
2019-07-11 14:05:00,162.52,162.58,162.4,162.4,5617.0,148.5528,148.6076,148.4431,148.4431,5617.0
2019-07-11 14:10:00,162.42,162.6,162.28,162.5,9675.0,148.4614,148.6259,148.3334,148.5345,9675.0
2019-07-11 14:15:00,162.5,162.5,162.16,162.19,11692.0,148.5345,148.5345,148.2237,148.2511,11692.0
2019-07-11 14:20:00,162.21,162.37,162.2,162.33,6137.0,148.2694,148.4157,148.2603,148.3791,6137.0
2019-07-11 14:25:00,162.34,162.57,162.29,162.55,6823.0,148.3882,148.5985,148.3425,148.5802,6823.0
2019-07-11 14:30:00,162.56,162.81,162.52,162.81,4756.0,148.5893,148.8179,148.5528,148.8179,4756.0
2019-07-11 14:35:00,162.79,162.92,162.66,162.71,14405.0,148.7996,148.9184,148.6807,148.7264,14405.0
2019-07-11 14:40:00,162.72,162.92,162.69,162.84,37456.0,148.7356,148.9184,148.7082,148.8453,37456.0
2019-07-11 14:45:00,162.85,163.12,162.69,162.94,21792.0,148.8544,149.1012,148.7082,148.9367,21792.0
2019-07-11 14:50:00,162.94,162.99,162.8,162.91,7025.0,148.9367,148.9824,148.8087,148.9093,7025.0
2019-07-11 14:55:00,162.91,162.94,162.87,162.89,8820.0,148.9093,148.9367,148.8727,148.891,8820.0
2019-07-11 15:00:00,162.9,162.9,162.74,162.86,26786.0,148.9001,148.9001,148.7539,148.8636,26786.0
2019-07-11 15:05:00,162.86,162.86,162.73,162.75,4976.0,148.8636,148.8636,148.7447,148.763,4976.0
2019-07-11 15:10:00,162.74,162.89,162.64,162.87,18147.0,148.7539,148.891,148.6625,148.8727,18147.0
2019-07-11 15:15:00,162.86,162.98,162.84,162.9,11161.0,148.8636,148.9732,148.8453,148.9001,11161.0
2019-07-11 15:20:00,162.91,162.95,162.87,162.88,6272.0,148.9093,148.9458,148.8727,148.8818,6272.0
2019-07-11 15:25:00,162.89,162.89,162.69,162.73,10764.0,148.891,148.891,148.7082,148.7447,10764.0
2019-07-11 15:30:00,162.73,162.86,162.73,162.81,18564.0,148.7447,148.8636,148.7447,148.8179,18564.0
2019-07-11 15:35:00,162.81,162.83,162.6,162.8,22675.0,148.8179,148.8361,148.6259,148.8087,22675.0
2019-07-11 15:40:00,162.78,163.16,162.75,163.13,15778.0,148.7904,149.1378,148.763,149.1104,15778.0
2019-07-11 15:45:00,163.11,163.39,163.04,163.38,13388.0,149.0921,149.348,149.0281,149.3389,13388.0
2019-07-11 15:50:00,163.39,163.72,163.35,163.71,36772.0,149.348,149.6496,149.3114,149.6405,36772.0
2019-07-11 15:55:00,163.72,163.8,163.34,163.38,133893.0,149.6496,149.7228,149.3023,149.3389,133893.0
2019-07-12 09:30:00,162.72,164.94,162.53,164.85,59586.0,148.7356,150.7648,148.5619,150.6825,59586.0
2019-07-12 09:35:00,165.13,165.98,164.62,165.83,16942.0,150.9385,151.7154,150.4723,151.5783,16942.0
2019-07-12 09:40:00,166.04,166.78,165.9,166.38,30875.0,151.7703,152.4467,151.6423,152.081,30875.0
2019-07-12 09:45:00,166.21,167.85,166.21,167.64,41352.0,151.9257,153.4247,151.9257,153.2328,41352.0
2019-07-12 09:50:00,167.73,168.07,166.97,167.94,49857.0,153.315,153.6258,152.6203,153.507,49857.0
2019-07-12 09:55:00,168.04,168.4,167.78,168.03,22353.0,153.5984,153.9274,153.3607,153.5892,22353.0
2019-07-12 10:00:00,168.03,168.32,167.95,168.08,40718.0,153.5892,153.8543,153.5161,153.6349,40718.0
2019-07-12 10:05:00,168.0,168.58,167.99,168.24,9719.0,153.5618,154.092,153.5527,153.7812,9719.0
2019-07-12 10:10:00,168.24,168.57,168.11,168.43,12715.0,153.7812,154.0828,153.6624,153.9549,12715.0
2019-07-12 10:15:00,168.38,168.65,168.3,168.61,12000.0,153.9092,154.156,153.836,154.1194,12000.0
2019-07-12 10:20:00,168.57,168.75,168.27,168.31,14313.0,154.0828,154.2474,153.8086,153.8452,14313.0
2019-07-12 10:25:00,168.31,168.64,168.27,168.57,11385.0,153.8452,154.1468,153.8086,154.0828,11385.0
2019-07-12 10:30:00,168.57,168.82,168.5,168.62,15500.0,154.0828,154.3113,154.0188,154.1285,15500.0
2019-07-12 10:35:00,168.65,169.25,168.64,168.79,26588.0,154.156,154.7044,154.1468,154.2839,26588.0
2019-07-12 10:40:00,168.81,169.35,168.81,169.01,25602.0,154.3022,154.7958,154.3022,154.485,25602.0
2019-07-12 10:45:00,169.0,169.13,168.37,168.44,51432.0,154.4759,154.5947,153.9,153.964,51432.0
2019-07-12 10:50:00,168.39,168.79,167.97,168.03,46929.0,153.9183,154.2839,153.5344,153.5892,46929.0
2019-07-12 10:55:00,168.03,168.21,167.97,168.02,19851.0,153.5892,153.7538,153.5344,153.5801,19851.0
2019-07-12 11:00:00,168.0,168.27,167.96,168.02,6661.0,153.5618,153.8086,153.5253,153.5801,6661.0
2019-07-12 11:05:00,168.0,168.1,167.42,167.42,8139.0,153.5618,153.6532,153.0317,153.0317,8139.0
2019-07-12 11:10:00,167.45,168.04,167.34,167.68,31360.0,153.0591,153.5984,152.9585,153.2693,31360.0
2019-07-12 11:15:00,167.75,167.95,167.18,167.27,11881.0,153.3333,153.5161,152.8123,152.8946,11881.0
2019-07-12 11:20:00,167.25,167.66,167.18,167.41,15216.0,152.8763,153.251,152.8123,153.0225,15216.0
2019-07-12 11:25:00,167.3,167.95,167.15,167.95,17996.0,152.922,153.5161,152.7849,153.5161,17996.0
2019-07-12 11:30:00,167.93,167.99,167.35,167.8,19867.0,153.4978,153.5527,152.9677,153.379,19867.0
2019-07-12 11:35:00,167.81,167.98,167.57,167.89,12046.0,153.3881,153.5435,153.1688,153.4613,12046.0
2019-07-12 11:40:00,167.89,168.22,167.83,168.22,7396.0,153.4613,153.7629,153.4064,153.7629,7396.0
2019-07-12 11:45:00,168.31,168.66,168.03,168.41,12914.0,153.8452,154.1651,153.5892,153.9366,12914.0
2019-07-12 11:50:00,168.41,168.67,168.34,168.53,8934.0,153.9366,154.1742,153.8726,154.0463,8934.0
2019-07-12 11:55:00,168.55,169.16,168.44,168.98,25335.0,154.0646,154.6221,153.964,154.4576,25335.0
2019-07-12 12:00:00,168.76,168.97,168.65,168.95,11777.0,154.2565,154.4485,154.156,154.4302,11777.0
2019-07-12 12:05:00,168.95,169.05,168.51,168.57,22898.0,154.4302,154.5216,154.028,154.0828,22898.0
2019-07-12 12:10:00,168.64,168.81,168.57,168.81,4950.0,154.1468,154.3022,154.0828,154.3022,4950.0
2019-07-12 12:15:00,168.87,169.18,168.86,169.02,9400.0,154.357,154.6404,154.3479,154.4942,9400.0
2019-07-12 12:20:00,169.0,169.19,168.99,169.13,3033.0,154.4759,154.6495,154.4667,154.5947,3033.0
2019-07-12 12:25:00,169.09,169.12,168.93,169.07,2530.0,154.5581,154.5856,154.4119,154.5399,2530.0
2019-07-12 12:30:00,169.03,169.1,168.97,169.08,3006.0,154.5033,154.5673,154.4485,154.549,3006.0
2019-07-12 12:35:00,169.03,169.27,169.03,169.24,3900.0,154.5033,154.7227,154.5033,154.6953,3900.0
2019-07-12 12:40:00,169.21,169.21,169.05,169.1,4215.0,154.6678,154.6678,154.5216,154.5673,4215.0
2019-07-12 12:45:00,169.14,169.24,169.06,169.22,4628.0,154.6038,154.6953,154.5307,154.677,4628.0
2019-07-12 12:50:00,169.22,169.34,169.21,169.28,8994.0,154.677,154.7867,154.6678,154.7318,8994.0
2019-07-12 12:55:00,169.28,169.35,169.22,169.31,3490.0,154.7318,154.7958,154.677,154.7592,3490.0
2019-07-12 13:00:00,169.29,169.29,169.0,169.0,3050.0,154.741,154.741,154.4759,154.4759,3050.0
2019-07-12 13:05:00,169.08,169.08,169.0,169.03,1800.0,154.549,154.549,154.4759,154.5033,1800.0
2019-07-12 13:10:00,169.03,169.23,168.99,169.23,6268.0,154.5033,154.6861,154.4667,154.6861,6268.0
2019-07-12 13:15:00,169.28,169.28,168.97,169.03,3030.0,154.7318,154.7318,154.4485,154.5033,3030.0
2019-07-12 13:20:00,169.06,169.15,169.0,169.02,3504.0,154.5307,154.613,154.4759,154.4942,3504.0
2019-07-12 13:25:00,169.04,169.05,168.99,169.05,1600.0,154.5124,154.5216,154.4667,154.5216,1600.0
2019-07-12 13:30:00,169.0,169.19,168.98,169.15,8638.0,154.4759,154.6495,154.4576,154.613,8638.0
2019-07-12 13:35:00,169.17,169.17,168.98,168.99,4701.0,154.6313,154.6313,154.4576,154.4667,4701.0
2019-07-12 13:40:00,168.99,169.05,168.96,169.02,9396.0,154.4667,154.5216,154.4393,154.4942,9396.0
2019-07-12 13:45:00,169.04,169.17,168.97,169.14,8129.0,154.5124,154.6313,154.4485,154.6038,8129.0
2019-07-12 13:50:00,169.1,169.14,168.98,168.98,5904.0,154.5673,154.6038,154.4576,154.4576,5904.0
2019-07-12 13:55:00,169.03,169.03,168.97,169.0,4046.0,154.5033,154.5033,154.4485,154.4759,4046.0
2019-07-12 14:00:00,168.99,169.01,168.45,168.5,11700.0,154.4667,154.485,153.9731,154.0188,11700.0
2019-07-12 14:05:00,168.45,168.57,168.35,168.53,5421.0,153.9731,154.0828,153.8817,154.0463,5421.0
2019-07-12 14:10:00,168.5,168.5,168.11,168.43,9569.0,154.0188,154.0188,153.6624,153.9549,9569.0
2019-07-12 14:15:00,168.48,168.57,168.34,168.34,4700.0,154.0006,154.0828,153.8726,153.8726,4700.0
2019-07-12 14:20:00,168.36,168.58,168.32,168.5,8863.0,153.8909,154.092,153.8543,154.0188,8863.0
2019-07-12 14:25:00,168.51,168.76,168.51,168.59,5616.0,154.028,154.2565,154.028,154.1011,5616.0
2019-07-12 14:30:00,168.57,168.66,168.53,168.55,3373.0,154.0828,154.1651,154.0463,154.0646,3373.0
2019-07-12 14:35:00,168.62,168.88,168.57,168.83,3402.0,154.1285,154.3662,154.0828,154.3205,3402.0
2019-07-12 14:40:00,168.83,168.95,168.8,168.93,4047.0,154.3205,154.4302,154.2931,154.4119,4047.0
2019-07-12 14:45:00,168.92,169.06,168.78,168.99,3921.0,154.4028,154.5307,154.2748,154.4667,3921.0
2019-07-12 14:50:00,168.94,169.11,168.9,169.05,2800.0,154.421,154.5764,154.3845,154.5216,2800.0
2019-07-12 14:55:00,169.0,169.36,168.97,169.27,11793.0,154.4759,154.8049,154.4485,154.7227,11793.0
2019-07-12 15:00:00,169.3,169.3,169.12,169.22,6417.0,154.7501,154.7501,154.5856,154.677,6417.0
2019-07-12 15:05:00,169.18,169.25,169.08,169.08,11897.0,154.6404,154.7044,154.549,154.549,11897.0
2019-07-12 15:10:00,169.15,169.2,168.96,169.05,8689.0,154.613,154.6587,154.4393,154.5216,8689.0
2019-07-12 15:15:00,169.05,169.1,168.83,168.99,10111.0,154.5216,154.5673,154.3205,154.4667,10111.0
2019-07-12 15:20:00,169.01,169.1,168.96,169.06,9115.0,154.485,154.5673,154.4393,154.5307,9115.0
2019-07-12 15:25:00,169.07,169.15,168.91,168.98,9470.0,154.5399,154.613,154.3936,154.4576,9470.0
2019-07-12 15:30:00,168.97,169.22,168.97,169.18,13020.0,154.4485,154.677,154.4485,154.6404,13020.0
2019-07-12 15:35:00,169.13,169.17,169.04,169.09,10216.0,154.5947,154.6313,154.5124,154.5581,10216.0
2019-07-12 15:40:00,169.1,169.1,168.91,169.01,11378.0,154.5673,154.5673,154.3936,154.485,11378.0
2019-07-12 15:45:00,169.02,169.11,168.94,168.97,15905.0,154.4942,154.5764,154.421,154.4485,15905.0
2019-07-12 15:50:00,168.95,168.96,168.83,168.88,23929.0,154.4302,154.4393,154.3205,154.3662,23929.0
2019-07-12 15:55:00,168.91,169.11,168.84,169.07,47314.0,154.3936,154.5764,154.3296,154.5399,47314.0
2019-07-15 09:30:00,168.8,168.9,168.3,168.72,23715.0,154.2931,154.3845,153.836,154.2199,23715.0
2019-07-15 09:35:00,168.84,169.04,168.47,168.78,25114.0,154.3296,154.5124,153.9914,154.2748,25114.0
2019-07-15 09:40:00,168.98,169.05,168.76,168.95,5941.0,154.4576,154.5216,154.2565,154.4302,5941.0
2019-07-15 09:45:00,168.96,168.99,168.31,168.31,8754.0,154.4393,154.4667,153.8452,153.8452,8754.0
2019-07-15 09:50:00,168.29,168.29,167.44,167.49,8949.0,153.8269,153.8269,153.0499,153.0956,8949.0
2019-07-15 09:55:00,167.46,167.5,167.07,167.07,7782.0,153.0682,153.1048,152.7117,152.7117,7782.0
2019-07-15 10:00:00,167.1,167.35,166.85,167.25,7146.0,152.7392,152.9677,152.5107,152.8763,7146.0
2019-07-15 10:05:00,167.25,167.52,167.16,167.48,1480.0,152.8763,153.1231,152.794,153.0865,1480.0
2019-07-15 10:10:00,167.44,167.44,167.13,167.29,10499.0,153.0499,153.0499,152.7666,152.9128,10499.0
2019-07-15 10:15:00,167.38,167.56,167.38,167.5,2429.0,152.9951,153.1596,152.9951,153.1048,2429.0
2019-07-15 10:20:00,167.43,167.6,167.39,167.58,2200.0,153.0408,153.1962,153.0042,153.1779,2200.0
2019-07-15 10:25:00,167.57,168.09,167.55,168.09,8115.0,153.1688,153.6441,153.1505,153.6441,8115.0
2019-07-15 10:30:00,168.09,168.45,168.09,168.4,6193.0,153.6441,153.9731,153.6441,153.9274,6193.0
2019-07-15 10:35:00,168.56,168.7,168.4,168.5,6270.0,154.0737,154.2017,153.9274,154.0188,6270.0
2019-07-15 10:40:00,168.53,168.58,168.36,168.38,5701.0,154.0463,154.092,153.8909,153.9092,5701.0
2019-07-15 10:45:00,168.25,168.47,168.24,168.46,4405.0,153.7903,153.9914,153.7812,153.9823,4405.0
2019-07-15 10:50:00,168.64,168.94,168.6,168.94,10101.0,154.1468,154.421,154.1103,154.421,10101.0
2019-07-15 10:55:00,168.91,168.97,168.61,168.64,3152.0,154.3936,154.4485,154.1194,154.1468,3152.0
2019-07-15 11:00:00,168.62,168.68,168.38,168.4,6436.0,154.1285,154.1834,153.9092,153.9274,6436.0
2019-07-15 11:05:00,168.35,168.46,168.3,168.45,2900.0,153.8817,153.9823,153.836,153.9731,2900.0
2019-07-15 11:10:00,168.35,168.51,168.34,168.47,3095.0,153.8817,154.028,153.8726,153.9914,3095.0
2019-07-15 11:15:00,168.48,168.86,168.48,168.84,4800.0,154.0006,154.3479,154.0006,154.3296,4800.0
2019-07-15 11:20:00,168.85,168.97,168.81,168.97,4400.0,154.3388,154.4485,154.3022,154.4485,4400.0
2019-07-15 11:25:00,168.97,169.13,168.92,169.0,8899.0,154.4485,154.5947,154.4028,154.4759,8899.0
2019-07-15 11:30:00,168.99,169.08,168.91,168.92,4816.0,154.4667,154.549,154.3936,154.4028,4816.0
2019-07-15 11:35:00,168.89,169.07,168.89,169.07,2127.0,154.3753,154.5399,154.3753,154.5399,2127.0
2019-07-15 11:40:00,169.04,169.3,169.01,169.12,4421.0,154.5124,154.7501,154.485,154.5856,4421.0
2019-07-15 11:45:00,169.1,169.1,168.85,168.97,1807.0,154.5673,154.5673,154.3388,154.4485,1807.0
2019-07-15 11:50:00,168.94,169.07,168.91,168.94,2500.0,154.421,154.5399,154.3936,154.421,2500.0
2019-07-15 11:55:00,168.88,168.89,168.78,168.87,1684.0,154.3662,154.3753,154.2748,154.357,1684.0
2019-07-15 12:00:00,168.94,168.95,168.77,168.83,2400.0,154.421,154.4302,154.2656,154.3205,2400.0
2019-07-15 12:05:00,168.81,168.82,168.56,168.57,4326.0,154.3022,154.3113,154.0737,154.0828,4326.0
2019-07-15 12:10:00,168.61,168.66,168.57,168.63,3800.0,154.1194,154.1651,154.0828,154.1377,3800.0
2019-07-15 12:15:00,168.58,168.64,168.35,168.64,5500.0,154.092,154.1468,153.8817,154.1468,5500.0
2019-07-15 12:20:00,168.61,168.71,168.54,168.63,9963.0,154.1194,154.2108,154.0554,154.1377,9963.0
2019-07-15 12:25:00,168.63,168.63,168.25,168.25,3798.0,154.1377,154.1377,153.7903,153.7903,3798.0
2019-07-15 12:30:00,168.22,168.3,168.16,168.16,1820.0,153.7629,153.836,153.7081,153.7081,1820.0
2019-07-15 12:35:00,168.2,168.24,168.18,168.22,3134.0,153.7446,153.7812,153.7263,153.7629,3134.0
2019-07-15 12:40:00,168.17,168.26,168.13,168.24,2400.0,153.7172,153.7995,153.6806,153.7812,2400.0
2019-07-15 12:45:00,168.23,168.31,168.17,168.18,2688.0,153.7721,153.8452,153.7172,153.7263,2688.0
2019-07-15 12:50:00,168.14,168.22,168.07,168.13,1891.0,153.6898,153.7629,153.6258,153.6806,1891.0
2019-07-15 12:55:00,168.16,168.28,168.13,168.28,1900.0,153.7081,153.8178,153.6806,153.8178,1900.0
2019-07-15 13:00:00,168.3,168.34,168.26,168.32,2100.0,153.836,153.8726,153.7995,153.8543,2100.0
2019-07-15 13:05:00,168.35,168.46,168.34,168.35,3802.0,153.8817,153.9823,153.8726,153.8817,3802.0
2019-07-15 13:10:00,168.31,168.36,168.27,168.36,3790.0,153.8452,153.8909,153.8086,153.8909,3790.0
2019-07-15 13:15:00,168.38,168.38,168.26,168.33,3154.0,153.9092,153.9092,153.7995,153.8635,3154.0
2019-07-15 13:20:00,168.37,168.44,168.34,168.34,2890.0,153.9,153.964,153.8726,153.8726,2890.0
2019-07-15 13:25:00,168.29,168.29,168.17,168.17,1800.0,153.8269,153.8269,153.7172,153.7172,1800.0
2019-07-15 13:30:00,168.16,168.22,168.09,168.22,4840.0,153.7081,153.7629,153.6441,153.7629,4840.0
2019-07-15 13:35:00,168.22,168.4,168.21,168.4,1400.0,153.7629,153.9274,153.7538,153.9274,1400.0
2019-07-15 13:40:00,168.32,168.37,168.3,168.31,2000.0,153.8543,153.9,153.836,153.8452,2000.0
2019-07-15 13:45:00,168.28,168.31,168.25,168.31,2618.0,153.8178,153.8452,153.7903,153.8452,2618.0
2019-07-15 13:50:00,168.28,168.35,168.28,168.34,1100.0,153.8178,153.8817,153.8178,153.8726,1100.0
2019-07-15 13:55:00,168.38,168.54,168.38,168.41,1300.0,153.9092,154.0554,153.9092,153.9366,1300.0
2019-07-15 14:00:00,168.42,168.5,168.39,168.4,1493.0,153.9457,154.0188,153.9183,153.9274,1493.0
2019-07-15 14:05:00,168.39,168.39,168.36,168.38,2400.0,153.9183,153.9183,153.8909,153.9092,2400.0
2019-07-15 14:10:00,168.41,168.43,168.33,168.42,2805.0,153.9366,153.9549,153.8635,153.9457,2805.0
2019-07-15 14:15:00,168.42,168.68,168.42,168.67,1500.0,153.9457,154.1834,153.9457,154.1742,1500.0
2019-07-15 14:20:00,168.66,168.71,168.53,168.54,4601.0,154.1651,154.2108,154.0463,154.0554,4601.0
2019-07-15 14:25:00,168.52,168.64,168.52,168.52,2100.0,154.0371,154.1468,154.0371,154.0371,2100.0
2019-07-15 14:30:00,168.52,168.57,168.52,168.53,1763.0,154.0371,154.0828,154.0371,154.0463,1763.0
2019-07-15 14:35:00,168.54,168.54,168.39,168.4,2000.0,154.0554,154.0554,153.9183,153.9274,2000.0
2019-07-15 14:40:00,168.33,168.43,168.33,168.36,3250.0,153.8635,153.9549,153.8635,153.8909,3250.0
2019-07-15 14:45:00,168.31,168.39,168.29,168.29,3000.0,153.8452,153.9183,153.8269,153.8269,3000.0
2019-07-15 14:50:00,168.25,168.48,168.22,168.41,4448.0,153.7903,154.0006,153.7629,153.9366,4448.0
2019-07-15 14:55:00,168.44,168.56,168.44,168.45,1900.0,153.964,154.0737,153.964,153.9731,1900.0
2019-07-15 15:00:00,168.46,168.5,168.24,168.24,6075.0,153.9823,154.0188,153.7812,153.7812,6075.0
2019-07-15 15:05:00,168.24,168.26,168.18,168.18,6763.0,153.7812,153.7995,153.7263,153.7263,6763.0
2019-07-15 15:10:00,168.14,168.15,167.95,168.08,15385.0,153.6898,153.6989,153.5161,153.6349,15385.0
2019-07-15 15:15:00,168.1,168.18,168.0,168.03,4543.0,153.6532,153.7263,153.5618,153.5892,4543.0
2019-07-15 15:20:00,168.03,168.14,167.98,168.14,14617.0,153.5892,153.6898,153.5435,153.6898,14617.0
2019-07-15 15:25:00,168.12,168.18,168.07,168.14,8746.0,153.6715,153.7263,153.6258,153.6898,8746.0
2019-07-15 15:30:00,168.08,168.17,167.99,168.06,9738.0,153.6349,153.7172,153.5527,153.6167,9738.0
2019-07-15 15:35:00,168.04,168.15,167.98,168.06,6700.0,153.5984,153.6989,153.5435,153.6167,6700.0
2019-07-15 15:40:00,168.06,168.19,168.04,168.04,11630.0,153.6167,153.7355,153.5984,153.5984,11630.0
2019-07-15 15:45:00,168.04,168.05,167.86,167.86,22356.0,153.5984,153.6075,153.4338,153.4338,22356.0
2019-07-15 15:50:00,167.84,167.97,167.8,167.94,28734.0,153.4156,153.5344,153.379,153.507,28734.0
2019-07-15 15:55:00,167.97,168.05,167.59,167.8,60492.0,153.5344,153.6075,153.1871,153.379,60492.0
2019-07-16 09:30:00,166.1,166.49,165.81,166.29,18211.0,151.8251,152.1816,151.56,151.9988,18211.0
2019-07-16 09:35:00,166.5,167.76,166.22,167.41,26092.0,152.1907,153.3424,151.9348,153.0225,26092.0
2019-07-16 09:40:00,167.51,168.14,167.34,167.78,31273.0,153.1139,153.6898,152.9585,153.3607,31273.0
2019-07-16 09:45:00,167.81,169.43,167.78,169.43,15563.0,153.3881,154.8689,153.3607,154.8689,15563.0
2019-07-16 09:50:00,169.23,170.8,169.22,170.77,54595.0,154.6861,156.1212,154.677,156.0938,54595.0
2019-07-16 09:55:00,170.77,171.53,170.4,171.04,32377.0,156.0938,156.7884,155.7556,156.3406,32377.0
2019-07-16 10:00:00,171.04,172.2,170.96,172.1,23552.0,156.3406,157.4009,156.2674,157.3095,23552.0
2019-07-16 10:05:00,172.03,172.14,171.68,171.86,42892.0,157.2455,157.346,156.9256,157.0901,42892.0
2019-07-16 10:10:00,171.88,172.4,171.61,171.74,33814.0,157.1084,157.5837,156.8616,156.9804,33814.0
2019-07-16 10:15:00,171.81,171.98,171.76,171.88,7392.0,157.0444,157.1998,156.9987,157.1084,7392.0
2019-07-16 10:20:00,171.92,172.4,171.72,171.72,14483.0,157.1449,157.5837,156.9621,156.9621,14483.0
2019-07-16 10:25:00,171.82,172.2,171.71,172.2,7792.0,157.0535,157.4009,156.953,157.4009,7792.0
2019-07-16 10:30:00,172.21,172.21,171.63,171.84,11450.0,157.41,157.41,156.8799,157.0718,11450.0
2019-07-16 10:35:00,171.82,171.99,171.72,171.99,24132.0,157.0535,157.2089,156.9621,157.2089,24132.0
2019-07-16 10:40:00,171.99,172.14,171.81,171.93,13347.0,157.2089,157.346,157.0444,157.1541,13347.0
2019-07-16 10:45:00,171.93,171.99,171.66,171.84,9805.0,157.1541,157.2089,156.9073,157.0718,9805.0
2019-07-16 10:50:00,171.78,171.81,171.35,171.55,6500.0,157.017,157.0444,156.6239,156.8067,6500.0
2019-07-16 10:55:00,171.49,171.57,171.1,171.35,15991.0,156.7519,156.825,156.3954,156.6239,15991.0
2019-07-16 11:00:00,171.3,171.6,171.21,171.6,9312.0,156.5782,156.8524,156.4959,156.8524,9312.0
2019-07-16 11:05:00,171.54,171.63,171.28,171.44,9718.0,156.7976,156.8799,156.5599,156.7062,9718.0
2019-07-16 11:10:00,171.39,171.4,171.09,171.16,10448.0,156.6605,156.6696,156.3863,156.4502,10448.0
2019-07-16 11:15:00,171.17,171.42,171.13,171.22,15958.0,156.4594,156.6879,156.4228,156.5051,15958.0
2019-07-16 11:20:00,171.22,171.3,171.04,171.22,7161.0,156.5051,156.5782,156.3406,156.5051,7161.0
2019-07-16 11:25:00,171.22,171.5,171.18,171.24,17367.0,156.5051,156.761,156.4685,156.5234,17367.0
2019-07-16 11:30:00,171.23,171.41,171.19,171.33,16830.0,156.5142,156.6788,156.4777,156.6056,16830.0
2019-07-16 11:35:00,171.34,171.5,171.26,171.43,8497.0,156.6148,156.761,156.5416,156.697,8497.0
2019-07-16 11:40:00,171.37,171.55,171.23,171.39,10390.0,156.6422,156.8067,156.5142,156.6605,10390.0
2019-07-16 11:45:00,171.36,171.63,171.36,171.49,3500.0,156.6331,156.8799,156.6331,156.7519,3500.0
2019-07-16 11:50:00,171.5,171.68,171.43,171.64,5400.0,156.761,156.9256,156.697,156.889,5400.0
2019-07-16 11:55:00,171.66,171.67,171.16,171.28,13728.0,156.9073,156.9164,156.4502,156.5599,13728.0
2019-07-16 12:00:00,171.34,171.37,171.23,171.34,6194.0,156.6148,156.6422,156.5142,156.6148,6194.0
2019-07-16 12:05:00,171.29,171.47,171.27,171.29,13869.0,156.5691,156.7336,156.5508,156.5691,13869.0
2019-07-16 12:10:00,171.32,171.39,171.19,171.19,12690.0,156.5965,156.6605,156.4777,156.4777,12690.0
2019-07-16 12:15:00,171.15,171.15,170.32,170.34,4350.0,156.4411,156.4411,155.6824,155.7007,4350.0
2019-07-16 12:20:00,170.29,170.58,170.29,170.35,5000.0,155.655,155.9201,155.655,155.7099,5000.0
2019-07-16 12:25:00,170.35,170.62,170.34,170.53,6326.0,155.7099,155.9567,155.7007,155.8744,6326.0
2019-07-16 12:30:00,170.56,170.59,170.33,170.53,9392.0,155.9018,155.9292,155.6916,155.8744,9392.0
2019-07-16 12:35:00,170.5,170.7,170.47,170.7,4328.0,155.847,156.0298,155.8195,156.0298,4328.0
2019-07-16 12:40:00,170.69,170.82,170.55,170.55,6512.0,156.0206,156.1395,155.8927,155.8927,6512.0
2019-07-16 12:45:00,170.56,170.56,170.18,170.19,12767.0,155.9018,155.9018,155.5545,155.5636,12767.0
2019-07-16 12:50:00,170.18,170.19,170.0,170.07,7434.0,155.5545,155.5636,155.3899,155.4539,7434.0
2019-07-16 12:55:00,170.02,170.03,169.65,169.65,12339.0,155.4082,155.4174,155.07,155.07,12339.0
2019-07-16 13:00:00,169.73,170.1,169.73,170.0,25323.0,155.1431,155.4813,155.1431,155.3899,25323.0
2019-07-16 13:05:00,170.0,170.31,170.0,170.25,2858.0,155.3899,155.6733,155.3899,155.6184,2858.0
2019-07-16 13:10:00,170.29,170.3,170.2,170.24,1500.0,155.655,155.6642,155.5727,155.6093,1500.0
2019-07-16 13:15:00,170.21,170.38,170.17,170.38,3601.0,155.5819,155.7373,155.5453,155.7373,3601.0
2019-07-16 13:20:00,170.45,170.74,170.45,170.74,7700.0,155.8013,156.0663,155.8013,156.0663,7700.0
2019-07-16 13:25:00,170.77,170.94,170.68,170.83,4836.0,156.0938,156.2491,156.0115,156.1486,4836.0
2019-07-16 13:30:00,170.9,171.0,170.76,170.95,31200.0,156.2126,156.304,156.0846,156.2583,31200.0
2019-07-16 13:35:00,170.95,170.99,170.84,170.95,4673.0,156.2583,156.2949,156.1577,156.2583,4673.0
2019-07-16 13:40:00,170.92,171.1,170.83,171.06,5832.0,156.2309,156.3954,156.1486,156.3588,5832.0
2019-07-16 13:45:00,171.02,171.05,170.9,171.0,7759.0,156.3223,156.3497,156.2126,156.304,7759.0
2019-07-16 13:50:00,170.98,171.02,170.69,170.69,7315.0,156.2857,156.3223,156.0206,156.0206,7315.0
2019-07-16 13:55:00,170.72,170.73,170.22,170.39,12379.0,156.0481,156.0572,155.591,155.7464,12379.0
2019-07-16 14:00:00,170.44,170.48,170.28,170.36,3346.0,155.7921,155.8287,155.6459,155.719,3346.0
2019-07-16 14:05:00,170.39,170.59,170.37,170.53,5128.0,155.7464,155.9292,155.7281,155.8744,5128.0
2019-07-16 14:10:00,170.52,170.52,170.32,170.49,5611.0,155.8652,155.8652,155.6824,155.8378,5611.0
2019-07-16 14:15:00,170.57,170.57,170.37,170.44,30778.0,155.9109,155.9109,155.7281,155.7921,30778.0
2019-07-16 14:20:00,170.4,170.47,170.25,170.47,3000.0,155.7556,155.8195,155.6184,155.8195,3000.0
2019-07-16 14:25:00,170.51,170.52,170.27,170.43,4387.0,155.8561,155.8652,155.6367,155.783,4387.0
2019-07-16 14:30:00,170.4,170.51,170.29,170.3,1700.0,155.7556,155.8561,155.655,155.6642,1700.0
2019-07-16 14:35:00,170.34,170.52,170.34,170.47,2400.0,155.7007,155.8652,155.7007,155.8195,2400.0
2019-07-16 14:40:00,170.51,170.66,170.46,170.65,5841.0,155.8561,155.9932,155.8104,155.9841,5841.0
2019-07-16 14:45:00,170.7,170.75,170.6,170.75,2634.0,156.0298,156.0755,155.9384,156.0755,2634.0
2019-07-16 14:50:00,170.88,171.03,170.76,170.98,4513.0,156.1943,156.3314,156.0846,156.2857,4513.0
2019-07-16 14:55:00,171.0,171.06,170.98,170.99,3628.0,156.304,156.3588,156.2857,156.2949,3628.0
2019-07-16 15:00:00,170.97,171.0,170.78,170.82,6044.0,156.2766,156.304,156.1029,156.1395,6044.0
2019-07-16 15:05:00,170.85,171.1,170.81,171.05,5925.0,156.1669,156.3954,156.1303,156.3497,5925.0
2019-07-16 15:10:00,170.97,171.16,170.94,171.11,5795.0,156.2766,156.4502,156.2491,156.4045,5795.0
2019-07-16 15:15:00,171.09,171.16,170.83,170.89,4525.0,156.3863,156.4502,156.1486,156.2034,4525.0
2019-07-16 15:20:00,170.87,171.05,170.86,170.88,8866.0,156.1852,156.3497,156.176,156.1943,8866.0
2019-07-16 15:25:00,170.82,170.85,170.74,170.76,4727.0,156.1395,156.1669,156.0663,156.0846,4727.0
2019-07-16 15:30:00,170.78,171.12,170.77,171.09,9718.0,156.1029,156.4137,156.0938,156.3863,9718.0
2019-07-16 15:35:00,171.1,171.34,171.1,171.34,9677.0,156.3954,156.6148,156.3954,156.6148,9677.0
2019-07-16 15:40:00,171.32,171.41,171.24,171.34,10771.0,156.5965,156.6788,156.5234,156.6148,10771.0
2019-07-16 15:45:00,171.35,171.35,171.16,171.17,16345.0,156.6239,156.6239,156.4502,156.4594,16345.0
2019-07-16 15:50:00,171.18,171.35,171.18,171.34,25637.0,156.4685,156.6239,156.4685,156.6148,25637.0
2019-07-16 15:55:00,171.34,171.36,171.0,171.03,43411.0,156.6148,156.6331,156.304,156.3314,43411.0
2019-07-17 09:30:00,170.55,170.86,168.94,170.25,19686.0,155.8927,156.176,154.421,155.6184,19686.0
2019-07-17 09:35:00,170.46,170.46,169.55,169.82,7490.0,155.8104,155.8104,154.9786,155.2254,7490.0
2019-07-17 09:40:00,169.82,169.82,169.28,169.64,6765.0,155.2254,155.2254,154.7318,155.0609,6765.0
2019-07-17 09:45:00,169.7,169.92,169.19,169.37,12192.0,155.1157,155.3168,154.6495,154.8141,12192.0
2019-07-17 09:50:00,169.41,170.14,169.4,170.08,7557.0,154.8506,155.5179,154.8415,155.4631,7557.0
2019-07-17 09:55:00,170.07,170.18,169.67,169.68,13000.0,155.4539,155.5545,155.0883,155.0974,13000.0
2019-07-17 10:00:00,169.6,169.78,169.41,169.77,6730.0,155.0243,155.1888,154.8506,155.1797,6730.0
2019-07-17 10:05:00,169.7,169.87,169.67,169.67,5238.0,155.1157,155.2711,155.0883,155.0883,5238.0
2019-07-17 10:10:00,169.66,169.74,169.49,169.49,1962.0,155.0792,155.1523,154.9238,154.9238,1962.0
2019-07-17 10:15:00,169.4,170.17,169.33,169.9,11177.0,154.8415,155.5453,154.7775,155.2985,11177.0
2019-07-17 10:20:00,169.89,170.0,169.69,169.86,4547.0,155.2894,155.3899,155.1066,155.262,4547.0
2019-07-17 10:25:00,169.86,169.9,169.53,169.58,1905.0,155.262,155.2985,154.9603,155.006,1905.0
2019-07-17 10:30:00,169.53,169.61,169.28,169.61,5562.0,154.9603,155.0335,154.7318,155.0335,5562.0
2019-07-17 10:35:00,169.68,169.68,169.61,169.67,2000.0,155.0974,155.0974,155.0335,155.0883,2000.0
2019-07-17 10:40:00,169.57,169.63,169.19,169.32,4000.0,154.9969,155.0517,154.6495,154.7684,4000.0
2019-07-17 10:45:00,169.25,169.3,168.99,169.06,3641.0,154.7044,154.7501,154.4667,154.5307,3641.0
2019-07-17 10:50:00,169.04,169.2,168.91,168.94,4500.0,154.5124,154.6587,154.3936,154.421,4500.0
2019-07-17 10:55:00,168.95,169.46,168.94,169.36,4288.0,154.4302,154.8963,154.421,154.8049,4288.0
2019-07-17 11:00:00,169.43,169.85,169.43,169.79,3569.0,154.8689,155.2528,154.8689,155.198,3569.0
2019-07-17 11:05:00,169.68,169.86,169.55,169.79,2348.0,155.0974,155.262,154.9786,155.198,2348.0
2019-07-17 11:10:00,169.82,170.18,169.82,170.03,4397.0,155.2254,155.5545,155.2254,155.4174,4397.0
2019-07-17 11:15:00,169.91,170.01,169.81,169.81,3739.0,155.3077,155.3991,155.2163,155.2163,3739.0
2019-07-17 11:20:00,169.71,169.89,169.64,169.71,4565.0,155.1249,155.2894,155.0609,155.1249,4565.0
2019-07-17 11:25:00,169.66,170.25,169.66,170.07,6800.0,155.0792,155.6184,155.0792,155.4539,6800.0
2019-07-17 11:30:00,170.06,170.08,169.77,169.78,1800.0,155.4448,155.4631,155.1797,155.1888,1800.0
2019-07-17 11:35:00,169.78,170.03,169.77,169.95,1600.0,155.1888,155.4174,155.1797,155.3442,1600.0
2019-07-17 11:40:00,169.97,170.0,169.91,169.93,2200.0,155.3625,155.3899,155.3077,155.326,2200.0
2019-07-17 11:45:00,169.95,170.0,169.84,169.92,4131.0,155.3442,155.3899,155.2437,155.3168,4131.0
2019-07-17 11:50:00,169.97,170.0,169.82,169.91,1635.0,155.3625,155.3899,155.2254,155.3077,1635.0
2019-07-17 11:55:00,169.94,170.0,169.66,169.66,4912.0,155.3351,155.3899,155.0792,155.0792,4912.0
2019-07-17 12:00:00,169.61,169.69,169.39,169.47,3155.0,155.0335,155.1066,154.8324,154.9055,3155.0
2019-07-17 12:05:00,169.34,169.38,169.0,169.0,7808.0,154.7867,154.8232,154.4759,154.4759,7808.0
2019-07-17 12:10:00,168.92,169.04,168.65,168.92,6382.0,154.4028,154.5124,154.156,154.4028,6382.0
2019-07-17 12:15:00,168.88,168.88,168.51,168.58,5454.0,154.3662,154.3662,154.028,154.092,5454.0
2019-07-17 12:20:00,168.63,168.69,168.5,168.55,6162.0,154.1377,154.1925,154.0188,154.0646,6162.0
2019-07-17 12:25:00,168.57,168.62,168.32,168.4,4286.0,154.0828,154.1285,153.8543,153.9274,4286.0
2019-07-17 12:30:00,168.37,168.44,168.32,168.39,4318.0,153.9,153.964,153.8543,153.9183,4318.0
2019-07-17 12:35:00,168.39,168.47,168.28,168.43,4065.0,153.9183,153.9914,153.8178,153.9549,4065.0
2019-07-17 12:40:00,168.46,168.48,168.33,168.36,1825.0,153.9823,154.0006,153.8635,153.8909,1825.0
2019-07-17 12:45:00,168.36,168.38,168.25,168.25,3100.0,153.8909,153.9092,153.7903,153.7903,3100.0
2019-07-17 12:50:00,168.22,168.48,168.22,168.48,3936.0,153.7629,154.0006,153.7629,154.0006,3936.0
2019-07-17 12:55:00,168.46,168.46,168.3,168.31,1800.0,153.9823,153.9823,153.836,153.8452,1800.0
2019-07-17 13:00:00,168.32,168.32,168.21,168.25,2339.0,153.8543,153.8543,153.7538,153.7903,2339.0
2019-07-17 13:05:00,168.28,168.72,168.28,168.39,4847.0,153.8178,154.2199,153.8178,153.9183,4847.0
2019-07-17 13:10:00,168.35,168.47,168.35,168.45,1114.0,153.8817,153.9914,153.8817,153.9731,1114.0
2019-07-17 13:15:00,168.41,168.41,168.3,168.3,1986.0,153.9366,153.9366,153.836,153.836,1986.0
2019-07-17 13:20:00,168.35,168.4,168.25,168.34,3300.0,153.8817,153.9274,153.7903,153.8726,3300.0
2019-07-17 13:25:00,168.34,168.4,168.33,168.34,1011.0,153.8726,153.9274,153.8635,153.8726,1011.0
2019-07-17 13:30:00,168.33,168.35,168.31,168.32,2185.0,153.8635,153.8817,153.8452,153.8543,2185.0
2019-07-17 13:35:00,168.32,168.34,168.11,168.31,4046.0,153.8543,153.8726,153.6624,153.8452,4046.0
2019-07-17 13:40:00,168.28,168.52,168.28,168.52,3279.0,153.8178,154.0371,153.8178,154.0371,3279.0
2019-07-17 13:45:00,168.54,168.59,168.44,168.51,1997.0,154.0554,154.1011,153.964,154.028,1997.0
2019-07-17 13:50:00,168.48,168.55,168.39,168.55,4128.0,154.0006,154.0646,153.9183,154.0646,4128.0
2019-07-17 13:55:00,168.58,168.6,168.39,168.4,4142.0,154.092,154.1103,153.9183,153.9274,4142.0
2019-07-17 14:00:00,168.35,168.38,168.16,168.23,6418.0,153.8817,153.9092,153.7081,153.7721,6418.0
2019-07-17 14:05:00,168.22,168.23,167.86,167.93,5192.0,153.7629,153.7721,153.4338,153.4978,5192.0
2019-07-17 14:10:00,167.94,167.96,167.86,167.88,5555.0,153.507,153.5253,153.4338,153.4521,5555.0
2019-07-17 14:15:00,167.86,168.17,167.85,168.17,3991.0,153.4338,153.7172,153.4247,153.7172,3991.0
2019-07-17 14:20:00,168.17,168.18,167.97,168.17,6056.0,153.7172,153.7263,153.5344,153.7172,6056.0
2019-07-17 14:25:00,168.18,168.26,168.06,168.14,2100.0,153.7263,153.7995,153.6167,153.6898,2100.0
2019-07-17 14:30:00,168.11,168.13,167.96,168.06,3802.0,153.6624,153.6806,153.5253,153.6167,3802.0
2019-07-17 14:35:00,168.07,168.18,168.07,168.15,4725.0,153.6258,153.7263,153.6258,153.6989,4725.0
2019-07-17 14:40:00,168.15,168.24,168.1,168.11,4500.0,153.6989,153.7812,153.6532,153.6624,4500.0
2019-07-17 14:45:00,168.07,168.16,167.96,168.16,2834.0,153.6258,153.7081,153.5253,153.7081,2834.0
2019-07-17 14:50:00,168.12,168.16,167.74,167.78,1750.0,153.6715,153.7081,153.3242,153.3607,1750.0
2019-07-17 14:55:00,167.82,167.9,167.73,167.74,1700.0,153.3973,153.4704,153.315,153.3242,1700.0
2019-07-17 15:00:00,167.73,167.73,167.37,167.5,7647.0,153.315,153.315,152.986,153.1048,7647.0
2019-07-17 15:05:00,167.51,167.75,167.45,167.75,4382.0,153.1139,153.3333,153.0591,153.3333,4382.0
2019-07-17 15:10:00,167.75,168.06,167.72,168.06,7462.0,153.3333,153.6167,153.3059,153.6167,7462.0
2019-07-17 15:15:00,168.01,168.16,168.01,168.06,5746.0,153.571,153.7081,153.571,153.6167,5746.0
2019-07-17 15:20:00,168.07,168.11,167.73,167.83,17434.0,153.6258,153.6624,153.315,153.4064,17434.0
2019-07-17 15:25:00,167.8,167.8,167.52,167.55,10810.0,153.379,153.379,153.1231,153.1505,10810.0
2019-07-17 15:30:00,167.53,167.79,167.5,167.76,13585.0,153.1322,153.3699,153.1048,153.3424,13585.0
2019-07-17 15:35:00,167.75,167.75,167.48,167.62,13192.0,153.3333,153.3333,153.0865,153.2145,13192.0
2019-07-17 15:40:00,167.54,167.6,167.37,167.59,14979.0,153.1414,153.1962,152.986,153.1871,14979.0
2019-07-17 15:45:00,167.6,167.77,167.59,167.69,19728.0,153.1962,153.3516,153.1871,153.2785,19728.0
2019-07-17 15:50:00,167.69,167.76,167.54,167.62,30461.0,153.2785,153.3424,153.1414,153.2145,30461.0
2019-07-17 15:55:00,167.6,167.63,167.34,167.38,94472.0,153.1962,153.2236,152.9585,152.9951,94472.0
2019-07-18 09:30:00,166.97,166.99,166.27,166.56,7799.0,152.6203,152.6386,151.9805,152.2456,7799.0
2019-07-18 09:35:00,166.71,167.95,166.71,167.95,3000.0,152.3827,153.5161,152.3827,153.5161,3000.0
2019-07-18 09:40:00,167.56,167.69,166.89,167.3,8000.0,153.1596,153.2785,152.5472,152.922,8000.0
2019-07-18 09:45:00,167.19,167.55,166.86,166.86,3224.0,152.8214,153.1505,152.5198,152.5198,3224.0
2019-07-18 09:50:00,166.88,167.31,166.87,167.31,5700.0,152.5381,152.9311,152.5289,152.9311,5700.0
2019-07-18 09:55:00,167.38,167.38,166.71,166.71,4076.0,152.9951,152.9951,152.3827,152.3827,4076.0
2019-07-18 10:00:00,166.87,166.99,166.38,166.65,1600.0,152.5289,152.6386,152.081,152.3278,1600.0
2019-07-18 10:05:00,166.69,166.87,166.55,166.6,2404.0,152.3644,152.5289,152.2364,152.2821,2404.0
2019-07-18 10:10:00,166.5,166.93,166.48,166.75,2700.0,152.1907,152.5838,152.1724,152.4192,2700.0
2019-07-18 10:15:00,166.91,167.01,166.83,166.83,1279.0,152.5655,152.6569,152.4924,152.4924,1279.0
2019-07-18 10:20:00,166.97,167.17,166.84,166.84,10400.0,152.6203,152.8031,152.5015,152.5015,10400.0
2019-07-18 10:25:00,166.83,166.83,166.57,166.83,3400.0,152.4924,152.4924,152.2547,152.4924,3400.0
2019-07-18 10:30:00,166.84,167.11,166.82,166.9,2400.0,152.5015,152.7483,152.4832,152.5564,2400.0
2019-07-18 10:35:00,166.73,166.86,166.58,166.61,3149.0,152.401,152.5198,152.2639,152.2913,3149.0
2019-07-18 10:40:00,166.68,166.86,166.67,166.74,2175.0,152.3553,152.5198,152.3461,152.4101,2175.0
2019-07-18 10:45:00,166.72,166.74,166.54,166.63,2130.0,152.3918,152.4101,152.2273,152.3096,2130.0
2019-07-18 10:50:00,166.59,166.73,166.55,166.65,2881.0,152.273,152.401,152.2364,152.3278,2881.0
2019-07-18 10:55:00,166.6,166.62,166.44,166.58,16258.0,152.2821,152.3004,152.1359,152.2639,16258.0
2019-07-18 11:00:00,166.62,167.03,166.62,167.03,1700.0,152.3004,152.6752,152.3004,152.6752,1700.0
2019-07-18 11:05:00,166.97,166.97,166.75,166.95,5389.0,152.6203,152.6203,152.4192,152.6021,5389.0
2019-07-18 11:10:00,166.92,167.08,166.74,166.79,2677.0,152.5746,152.7209,152.4101,152.4558,2677.0
2019-07-18 11:15:00,166.7,166.74,166.57,166.74,1911.0,152.3735,152.4101,152.2547,152.4101,1911.0
2019-07-18 11:20:00,166.65,166.65,165.91,165.94,3445.0,152.3278,152.3278,151.6514,151.6789,3445.0
2019-07-18 11:25:00,165.99,166.23,165.98,166.05,3400.0,151.7246,151.9439,151.7154,151.7794,3400.0
2019-07-18 11:30:00,166.09,166.12,165.65,165.81,7954.0,151.816,151.8434,151.4138,151.56,7954.0
2019-07-18 11:35:00,165.78,165.83,165.47,165.75,3140.0,151.5326,151.5783,151.2493,151.5052,3140.0
2019-07-18 11:40:00,165.69,165.7,165.53,165.6,1100.0,151.4503,151.4595,151.3041,151.3681,1100.0
2019-07-18 11:45:00,165.59,165.93,165.56,165.91,5400.0,151.3589,151.6697,151.3315,151.6514,5400.0
2019-07-18 11:50:00,165.85,165.99,165.65,165.8,4214.0,151.5966,151.7246,151.4138,151.5509,4214.0
2019-07-18 11:55:00,165.83,165.84,165.72,165.73,3116.0,151.5783,151.5875,151.4778,151.4869,3116.0
2019-07-18 12:00:00,165.7,165.77,165.64,165.72,1300.0,151.4595,151.5235,151.4046,151.4778,1300.0
2019-07-18 12:05:00,165.68,166.02,165.68,166.02,1100.0,151.4412,151.752,151.4412,151.752,1100.0
2019-07-18 12:10:00,166.01,166.1,166.0,166.01,1700.0,151.7428,151.8251,151.7337,151.7428,1700.0
2019-07-18 12:15:00,166.06,166.1,165.75,165.75,4156.0,151.7885,151.8251,151.5052,151.5052,4156.0
2019-07-18 12:20:00,165.79,166.23,165.79,166.17,2800.0,151.5417,151.9439,151.5417,151.8891,2800.0
2019-07-18 12:25:00,166.16,166.16,165.95,165.95,1202.0,151.88,151.88,151.688,151.688,1202.0
2019-07-18 12:30:00,166.13,166.43,166.13,166.35,2800.0,151.8525,152.1267,151.8525,152.0536,2800.0
2019-07-18 12:35:00,166.3,166.44,166.3,166.41,1800.0,152.0079,152.1359,152.0079,152.1085,1800.0
2019-07-18 12:40:00,166.46,166.48,166.42,166.42,400.0,152.1542,152.1724,152.1176,152.1176,400.0
2019-07-18 12:45:00,166.36,166.42,166.1,166.41,2700.0,152.0628,152.1176,151.8251,152.1085,2700.0
2019-07-18 12:50:00,166.33,166.38,166.22,166.32,1549.0,152.0353,152.081,151.9348,152.0262,1549.0
2019-07-18 12:55:00,166.14,166.14,165.99,165.99,1610.0,151.8617,151.8617,151.7246,151.7246,1610.0
2019-07-18 13:00:00,166.0,166.0,165.75,165.9,1800.0,151.7337,151.7337,151.5052,151.6423,1800.0
2019-07-18 13:05:00,165.99,166.08,165.77,165.93,3642.0,151.7246,151.8068,151.5235,151.6697,3642.0
2019-07-18 13:10:00,165.96,166.03,165.84,166.03,2007.0,151.6971,151.7611,151.5875,151.7611,2007.0
2019-07-18 13:15:00,165.97,166.03,165.88,165.97,2530.0,151.7063,151.7611,151.624,151.7063,2530.0
2019-07-18 13:20:00,165.98,166.05,165.91,166.01,1593.0,151.7154,151.7794,151.6514,151.7428,1593.0
2019-07-18 13:25:00,166.05,166.11,165.88,165.94,14012.0,151.7794,151.8342,151.624,151.6789,14012.0
2019-07-18 13:30:00,165.96,166.18,165.96,166.1,4024.0,151.6971,151.8982,151.6971,151.8251,4024.0
2019-07-18 13:35:00,166.1,166.29,166.02,166.11,14661.0,151.8251,151.9988,151.752,151.8342,14661.0
2019-07-18 13:40:00,166.05,166.05,165.94,165.95,668.0,151.7794,151.7794,151.6789,151.688,668.0
2019-07-18 13:45:00,165.82,165.86,165.62,165.72,2755.0,151.5692,151.6057,151.3864,151.4778,2755.0
2019-07-18 13:50:00,165.69,165.69,165.42,165.62,2002.0,151.4503,151.4503,151.2035,151.3864,2002.0
2019-07-18 13:55:00,165.66,165.75,165.6,165.69,900.0,151.4229,151.5052,151.3681,151.4503,900.0
2019-07-18 14:00:00,165.65,165.94,165.59,165.92,3341.0,151.4138,151.6789,151.3589,151.6606,3341.0
2019-07-18 14:05:00,165.88,165.97,165.88,165.97,500.0,151.624,151.7063,151.624,151.7063,500.0
2019-07-18 14:10:00,165.75,165.79,165.55,165.55,1501.0,151.5052,151.5417,151.3224,151.3224,1501.0
2019-07-18 14:15:00,165.62,165.77,165.52,165.77,3311.0,151.3864,151.5235,151.295,151.5235,3311.0
2019-07-18 14:20:00,165.76,165.9,165.64,165.9,3730.0,151.5143,151.6423,151.4046,151.6423,3730.0
2019-07-18 14:25:00,165.87,166.05,165.77,165.96,4519.0,151.6149,151.7794,151.5235,151.6971,4519.0
2019-07-18 14:30:00,165.99,166.0,165.92,166.0,2426.0,151.7246,151.7337,151.6606,151.7337,2426.0
2019-07-18 14:35:00,166.0,166.11,165.96,166.02,3215.0,151.7337,151.8342,151.6971,151.752,3215.0
2019-07-18 14:40:00,166.0,166.26,165.96,166.25,5200.0,151.7337,151.9714,151.6971,151.9622,5200.0
2019-07-18 14:45:00,166.24,166.36,166.18,166.18,2042.0,151.9531,152.0628,151.8982,151.8982,2042.0
2019-07-18 14:50:00,166.1,166.27,166.08,166.15,3455.0,151.8251,151.9805,151.8068,151.8708,3455.0
2019-07-18 14:55:00,166.1,166.34,165.99,166.31,2301.0,151.8251,152.0445,151.7246,152.0171,2301.0
2019-07-18 15:00:00,166.26,166.62,166.26,166.34,4080.0,151.9714,152.3004,151.9714,152.0445,4080.0
2019-07-18 15:05:00,166.42,166.42,166.22,166.41,2917.0,152.1176,152.1176,151.9348,152.1085,2917.0
2019-07-18 15:10:00,166.32,166.39,166.15,166.37,2400.0,152.0262,152.0902,151.8708,152.0719,2400.0
2019-07-18 15:15:00,166.37,166.37,166.12,166.14,4289.0,152.0719,152.0719,151.8434,151.8617,4289.0
2019-07-18 15:20:00,166.13,166.13,166.01,166.02,4206.0,151.8525,151.8525,151.7428,151.752,4206.0
2019-07-18 15:25:00,166.0,166.07,165.82,166.05,4100.0,151.7337,151.7977,151.5692,151.7794,4100.0
2019-07-18 15:30:00,166.03,166.13,165.93,166.02,6300.0,151.7611,151.8525,151.6697,151.752,6300.0
2019-07-18 15:35:00,166.02,166.18,165.94,166.02,6652.0,151.752,151.8982,151.6789,151.752,6652.0
2019-07-18 15:40:00,166.04,166.08,165.79,165.79,9090.0,151.7703,151.8068,151.5417,151.5417,9090.0
2019-07-18 15:45:00,165.76,165.76,165.58,165.72,10158.0,151.5143,151.5143,151.3498,151.4778,10158.0
2019-07-18 15:50:00,165.68,165.81,165.5,165.5,16117.0,151.4412,151.56,151.2767,151.2767,16117.0
2019-07-18 15:55:00,165.52,165.85,165.51,165.78,33765.0,151.295,151.5966,151.2858,151.5326,33765.0
2019-07-19 09:30:00,166.72,166.97,166.01,166.55,27552.0,152.3918,152.6203,151.7428,152.2364,27552.0
2019-07-19 09:35:00,166.91,167.41,166.57,167.27,2751.0,152.5655,153.0225,152.2547,152.8946,2751.0
2019-07-19 09:40:00,167.66,168.05,167.65,167.83,6000.0,153.251,153.6075,153.2419,153.4064,6000.0
2019-07-19 09:45:00,167.93,167.99,167.61,167.99,2969.0,153.4978,153.5527,153.2053,153.5527,2969.0
2019-07-19 09:50:00,167.95,167.95,167.51,167.51,2600.0,153.5161,153.5161,153.1139,153.1139,2600.0
2019-07-19 09:55:00,167.57,167.57,167.31,167.43,1334.0,153.1688,153.1688,152.9311,153.0408,1334.0
2019-07-19 10:00:00,167.51,167.61,167.42,167.61,1803.0,153.1139,153.2053,153.0317,153.2053,1803.0
2019-07-19 10:05:00,167.67,167.81,167.3,167.36,67720.0,153.2602,153.3881,152.922,152.9768,67720.0
2019-07-19 10:10:00,167.47,167.83,167.47,167.83,3892.0,153.0774,153.4064,153.0774,153.4064,3892.0
2019-07-19 10:15:00,167.86,168.36,167.86,168.25,2395.0,153.4338,153.8909,153.4338,153.7903,2395.0
2019-07-19 10:20:00,168.21,168.21,167.96,168.11,2600.0,153.7538,153.7538,153.5253,153.6624,2600.0
2019-07-19 10:25:00,168.11,168.43,167.95,168.43,14474.0,153.6624,153.9549,153.5161,153.9549,14474.0
2019-07-19 10:30:00,168.42,168.78,168.42,168.5,5671.0,153.9457,154.2748,153.9457,154.0188,5671.0
2019-07-19 10:35:00,168.43,168.97,168.43,168.93,14729.0,153.9549,154.4485,153.9549,154.4119,14729.0
2019-07-19 10:40:00,168.89,168.96,168.78,168.88,4846.0,154.3753,154.4393,154.2748,154.3662,4846.0
2019-07-19 10:45:00,168.77,168.99,168.77,168.91,8837.0,154.2656,154.4667,154.2656,154.3936,8837.0
2019-07-19 10:50:00,168.91,169.0,168.86,168.92,18018.0,154.3936,154.4759,154.3479,154.4028,18018.0
2019-07-19 10:55:00,168.9,169.21,168.81,169.1,45103.0,154.3845,154.6678,154.3022,154.5673,45103.0
2019-07-19 11:00:00,169.19,169.37,169.11,169.37,8840.0,154.6495,154.8141,154.5764,154.8141,8840.0
2019-07-19 11:05:00,169.29,169.66,169.28,169.41,15097.0,154.741,155.0792,154.7318,154.8506,15097.0
2019-07-19 11:10:00,169.43,169.71,169.34,169.7,4099.0,154.8689,155.1249,154.7867,155.1157,4099.0
2019-07-19 11:15:00,169.6,169.66,169.48,169.49,9583.0,155.0243,155.0792,154.9146,154.9238,9583.0
2019-07-19 11:20:00,169.49,169.49,169.34,169.48,5339.0,154.9238,154.9238,154.7867,154.9146,5339.0
2019-07-19 11:25:00,169.43,169.59,169.43,169.48,8455.0,154.8689,155.0152,154.8689,154.9146,8455.0
2019-07-19 11:30:00,169.48,169.78,169.48,169.67,23278.0,154.9146,155.1888,154.9146,155.0883,23278.0
2019-07-19 11:35:00,169.64,169.64,169.1,169.18,8681.0,155.0609,155.0609,154.5673,154.6404,8681.0
2019-07-19 11:40:00,169.18,169.27,169.02,169.2,5800.0,154.6404,154.7227,154.4942,154.6587,5800.0
2019-07-19 11:45:00,169.22,169.26,169.04,169.2,4130.0,154.677,154.7135,154.5124,154.6587,4130.0
2019-07-19 11:50:00,169.26,169.37,169.1,169.37,13061.0,154.7135,154.8141,154.5673,154.8141,13061.0
2019-07-19 11:55:00,169.31,169.31,169.18,169.28,2100.0,154.7592,154.7592,154.6404,154.7318,2100.0
2019-07-19 12:00:00,169.33,169.68,169.33,169.64,4310.0,154.7775,155.0974,154.7775,155.0609,4310.0
2019-07-19 12:05:00,169.71,169.97,169.65,169.97,7974.0,155.1249,155.3625,155.07,155.3625,7974.0
2019-07-19 12:10:00,169.95,170.13,169.81,170.05,8504.0,155.3442,155.5088,155.2163,155.4356,8504.0
2019-07-19 12:15:00,170.03,170.36,169.99,170.36,8547.0,155.4174,155.719,155.3808,155.719,8547.0
2019-07-19 12:20:00,170.31,170.46,170.3,170.39,13188.0,155.6733,155.8104,155.6642,155.7464,13188.0
2019-07-19 12:25:00,170.37,170.55,170.26,170.27,22009.0,155.7281,155.8927,155.6276,155.6367,22009.0
2019-07-19 12:30:00,170.27,170.27,170.02,170.16,10792.0,155.6367,155.6367,155.4082,155.5362,10792.0
2019-07-19 12:35:00,170.11,170.11,169.96,169.96,3507.0,155.4905,155.4905,155.3534,155.3534,3507.0
2019-07-19 12:40:00,169.91,169.93,169.77,169.85,3656.0,155.3077,155.326,155.1797,155.2528,3656.0
2019-07-19 12:45:00,169.75,169.92,169.72,169.87,1714.0,155.1614,155.3168,155.134,155.2711,1714.0
2019-07-19 12:50:00,169.85,170.13,169.84,169.97,14096.0,155.2528,155.5088,155.2437,155.3625,14096.0
2019-07-19 12:55:00,169.96,170.05,169.93,170.05,17347.0,155.3534,155.4356,155.326,155.4356,17347.0
2019-07-19 13:00:00,170.05,170.19,169.98,170.14,12335.0,155.4356,155.5636,155.3717,155.5179,12335.0
2019-07-19 13:05:00,170.13,170.19,169.99,170.11,11039.0,155.5088,155.5636,155.3808,155.4905,11039.0
2019-07-19 13:10:00,170.13,170.2,170.09,170.09,6372.0,155.5088,155.5727,155.4722,155.4722,6372.0
2019-07-19 13:15:00,170.06,170.15,170.03,170.05,6071.0,155.4448,155.527,155.4174,155.4356,6071.0
2019-07-19 13:20:00,170.09,170.24,170.09,170.22,2000.0,155.4722,155.6093,155.4722,155.591,2000.0
2019-07-19 13:25:00,170.21,170.37,170.21,170.26,4250.0,155.5819,155.7281,155.5819,155.6276,4250.0
2019-07-19 13:30:00,170.25,170.26,170.13,170.13,2428.0,155.6184,155.6276,155.5088,155.5088,2428.0
2019-07-19 13:35:00,170.14,170.28,170.1,170.14,3117.0,155.5179,155.6459,155.4813,155.5179,3117.0
2019-07-19 13:40:00,170.14,170.22,170.1,170.16,4807.0,155.5179,155.591,155.4813,155.5362,4807.0
2019-07-19 13:45:00,170.2,170.27,170.15,170.15,12864.0,155.5727,155.6367,155.527,155.527,12864.0
2019-07-19 13:50:00,170.15,170.19,170.05,170.19,11400.0,155.527,155.5636,155.4356,155.5636,11400.0
2019-07-19 13:55:00,170.19,170.29,170.17,170.25,9263.0,155.5636,155.655,155.5453,155.6184,9263.0
2019-07-19 14:00:00,170.3,170.35,170.21,170.24,4030.0,155.6642,155.7099,155.5819,155.6093,4030.0
2019-07-19 14:05:00,170.18,170.22,170.11,170.18,6534.0,155.5545,155.591,155.4905,155.5545,6534.0
2019-07-19 14:10:00,170.2,170.32,170.11,170.25,12952.0,155.5727,155.6824,155.4905,155.6184,12952.0
2019-07-19 14:15:00,170.24,170.34,170.13,170.16,14411.0,155.6093,155.7007,155.5088,155.5362,14411.0
2019-07-19 14:20:00,170.19,170.21,170.05,170.06,17163.0,155.5636,155.5819,155.4356,155.4448,17163.0
2019-07-19 14:25:00,170.04,170.08,169.93,170.02,10519.0,155.4265,155.4631,155.326,155.4082,10519.0
2019-07-19 14:30:00,170.04,170.3,169.84,169.92,17163.0,155.4265,155.6642,155.2437,155.3168,17163.0
2019-07-19 14:35:00,169.93,169.98,169.78,169.96,3762.0,155.326,155.3717,155.1888,155.3534,3762.0
2019-07-19 14:40:00,169.96,170.04,169.96,170.03,1600.0,155.3534,155.4265,155.3534,155.4174,1600.0
2019-07-19 14:45:00,169.95,170.06,169.93,170.06,3832.0,155.3442,155.4448,155.326,155.4448,3832.0
2019-07-19 14:50:00,170.03,170.16,169.97,170.05,5304.0,155.4174,155.5362,155.3625,155.4356,5304.0
2019-07-19 14:55:00,170.05,170.06,169.87,169.96,5000.0,155.4356,155.4448,155.2711,155.3534,5000.0
2019-07-19 15:00:00,169.91,169.91,169.36,169.37,6265.0,155.3077,155.3077,154.8049,154.8141,6265.0
2019-07-19 15:05:00,169.34,169.41,169.3,169.37,5285.0,154.7867,154.8506,154.7501,154.8141,5285.0
2019-07-19 15:10:00,169.39,169.56,169.38,169.56,22317.0,154.8324,154.9877,154.8232,154.9877,22317.0
2019-07-19 15:15:00,169.58,169.65,169.44,169.5,9501.0,155.006,155.07,154.8781,154.9329,9501.0
2019-07-19 15:20:00,169.48,169.5,169.26,169.47,8708.0,154.9146,154.9329,154.7135,154.9055,8708.0
2019-07-19 15:25:00,169.5,169.65,169.5,169.65,5782.0,154.9329,155.07,154.9329,155.07,5782.0
2019-07-19 15:30:00,169.66,169.86,169.6,169.84,30162.0,155.0792,155.262,155.0243,155.2437,30162.0
2019-07-19 15:35:00,169.87,169.9,169.65,169.8,26131.0,155.2711,155.2985,155.07,155.2071,26131.0
2019-07-19 15:40:00,169.76,170.08,169.73,169.99,23982.0,155.1706,155.4631,155.1431,155.3808,23982.0
2019-07-19 15:45:00,169.98,169.98,169.74,169.89,28394.0,155.3717,155.3717,155.1523,155.2894,28394.0
2019-07-19 15:50:00,169.92,170.16,169.73,170.14,49921.0,155.3168,155.5362,155.1431,155.5179,49921.0
2019-07-19 15:55:00,170.13,170.17,169.61,169.62,84513.0,155.5088,155.5453,155.0335,155.0426,84513.0
2019-07-22 09:30:00,169.55,170.22,169.55,169.99,8337.0,154.9786,155.591,154.9786,155.3808,8337.0
2019-07-22 09:35:00,169.92,170.11,169.61,169.73,5450.0,155.3168,155.4905,155.0335,155.1431,5450.0
2019-07-22 09:40:00,169.84,170.58,169.73,170.43,5789.0,155.2437,155.9201,155.1431,155.783,5789.0
2019-07-22 09:45:00,170.37,171.08,170.36,171.06,4515.0,155.7281,156.3771,155.719,156.3588,4515.0
2019-07-22 09:50:00,171.06,171.39,171.06,171.24,3660.0,156.3588,156.6605,156.3588,156.5234,3660.0
2019-07-22 09:55:00,171.26,171.41,170.86,170.93,11207.0,156.5416,156.6788,156.176,156.24,11207.0
2019-07-22 10:00:00,170.74,170.74,170.37,170.72,3996.0,156.0663,156.0663,155.7281,156.0481,3996.0
2019-07-22 10:05:00,170.54,171.06,170.46,170.92,6113.0,155.8835,156.3588,155.8104,156.2309,6113.0
2019-07-22 10:10:00,170.9,171.05,170.63,170.72,17637.0,156.2126,156.3497,155.9658,156.0481,17637.0
2019-07-22 10:15:00,170.81,170.81,170.61,170.78,1920.0,156.1303,156.1303,155.9475,156.1029,1920.0
2019-07-22 10:20:00,170.69,170.87,170.62,170.63,1625.0,156.0206,156.1852,155.9567,155.9658,1625.0
2019-07-22 10:25:00,170.65,170.77,170.61,170.77,927.0,155.9841,156.0938,155.9475,156.0938,927.0
2019-07-22 10:30:00,170.68,170.97,170.68,170.73,8529.0,156.0115,156.2766,156.0115,156.0572,8529.0
2019-07-22 10:35:00,170.7,171.01,170.67,170.86,6567.0,156.0298,156.3131,156.0024,156.176,6567.0
2019-07-22 10:40:00,170.86,170.86,170.54,170.56,5814.0,156.176,156.176,155.8835,155.9018,5814.0
2019-07-22 10:45:00,170.34,170.41,170.1,170.4,4849.0,155.7007,155.7647,155.4813,155.7556,4849.0
2019-07-22 10:50:00,170.31,170.43,170.21,170.21,7000.0,155.6733,155.783,155.5819,155.5819,7000.0
2019-07-22 10:55:00,170.21,170.83,170.21,170.83,3389.0,155.5819,156.1486,155.5819,156.1486,3389.0
2019-07-22 11:00:00,170.83,170.93,170.67,170.78,9951.0,156.1486,156.24,156.0024,156.1029,9951.0
2019-07-22 11:05:00,170.77,170.79,170.23,170.26,9820.0,156.0938,156.112,155.6002,155.6276,9820.0
2019-07-22 11:10:00,170.22,170.37,170.2,170.29,2450.0,155.591,155.7281,155.5727,155.655,2450.0
2019-07-22 11:15:00,170.24,170.37,170.18,170.18,1481.0,155.6093,155.7281,155.5545,155.5545,1481.0
2019-07-22 11:20:00,170.16,170.38,170.11,170.25,6485.0,155.5362,155.7373,155.4905,155.6184,6485.0
2019-07-22 11:25:00,170.3,170.36,170.11,170.14,2200.0,155.6642,155.719,155.4905,155.5179,2200.0
2019-07-22 11:30:00,170.14,170.33,170.0,170.33,8750.0,155.5179,155.6916,155.3899,155.6916,8750.0
2019-07-22 11:35:00,170.33,170.86,170.33,170.86,5745.0,155.6916,156.176,155.6916,156.176,5745.0
2019-07-22 11:40:00,170.73,170.85,170.73,170.85,600.0,156.0572,156.1669,156.0572,156.1669,600.0
2019-07-22 11:45:00,170.91,171.1,170.88,171.08,2838.0,156.2217,156.3954,156.1943,156.3771,2838.0
2019-07-22 11:50:00,171.05,171.05,170.95,171.03,800.0,156.3497,156.3497,156.2583,156.3314,800.0
2019-07-22 11:55:00,171.06,171.1,170.9,171.03,2400.0,156.3588,156.3954,156.2126,156.3314,2400.0
2019-07-22 12:00:00,171.02,171.06,170.82,170.86,1500.0,156.3223,156.3588,156.1395,156.176,1500.0
2019-07-22 12:05:00,170.88,170.88,170.66,170.69,1200.0,156.1943,156.1943,155.9932,156.0206,1200.0
2019-07-22 12:10:00,170.7,170.81,170.62,170.76,2113.0,156.0298,156.1303,155.9567,156.0846,2113.0
2019-07-22 12:15:00,170.71,170.86,170.68,170.86,1726.0,156.0389,156.176,156.0115,156.176,1726.0
2019-07-22 12:20:00,170.81,170.91,170.81,170.91,1400.0,156.1303,156.2217,156.1303,156.2217,1400.0
2019-07-22 12:25:00,170.95,170.99,170.88,170.96,2003.0,156.2583,156.2949,156.1943,156.2674,2003.0
2019-07-22 12:30:00,170.92,170.94,170.84,170.87,738.0,156.2309,156.2491,156.1577,156.1852,738.0
2019-07-22 12:35:00,170.84,170.85,170.73,170.81,2886.0,156.1577,156.1669,156.0572,156.1303,2886.0
2019-07-22 12:40:00,170.69,170.91,170.69,170.87,4646.0,156.0206,156.2217,156.0206,156.1852,4646.0
2019-07-22 12:45:00,170.93,170.93,170.69,170.79,1600.0,156.24,156.24,156.0206,156.112,1600.0
2019-07-22 12:50:00,170.83,170.91,170.79,170.86,2800.0,156.1486,156.2217,156.112,156.176,2800.0
2019-07-22 12:55:00,170.94,171.23,170.94,171.15,3628.0,156.2491,156.5142,156.2491,156.4411,3628.0
2019-07-22 13:00:00,171.18,171.23,171.03,171.09,1183.0,156.4685,156.5142,156.3314,156.3863,1183.0
2019-07-22 13:05:00,171.13,171.22,171.13,171.22,2138.0,156.4228,156.5051,156.4228,156.5051,2138.0
2019-07-22 13:10:00,171.2,171.28,171.19,171.25,1423.0,156.4868,156.5599,156.4777,156.5325,1423.0
2019-07-22 13:15:00,171.25,171.3,171.17,171.22,2069.0,156.5325,156.5782,156.4594,156.5051,2069.0
2019-07-22 13:20:00,171.2,171.34,171.18,171.33,2916.0,156.4868,156.6148,156.4685,156.6056,2916.0
2019-07-22 13:25:00,171.33,171.35,171.08,171.13,1246.0,156.6056,156.6239,156.3771,156.4228,1246.0
2019-07-22 13:30:00,171.16,171.25,171.15,171.21,3036.0,156.4502,156.5325,156.4411,156.4959,3036.0
2019-07-22 13:35:00,171.23,171.29,171.13,171.25,5328.0,156.5142,156.5691,156.4228,156.5325,5328.0
2019-07-22 13:40:00,171.17,171.21,171.13,171.2,2388.0,156.4594,156.4959,156.4228,156.4868,2388.0
2019-07-22 13:45:00,171.2,171.3,171.17,171.21,1300.0,156.4868,156.5782,156.4594,156.4959,1300.0
2019-07-22 13:50:00,171.18,171.21,171.08,171.2,1800.0,156.4685,156.4959,156.3771,156.4868,1800.0
2019-07-22 13:55:00,171.18,171.25,171.04,171.08,2936.0,156.4685,156.5325,156.3406,156.3771,2936.0
2019-07-22 14:00:00,171.06,171.16,171.06,171.15,3188.0,156.3588,156.4502,156.3588,156.4411,3188.0
2019-07-22 14:05:00,171.11,171.11,170.97,170.97,1229.0,156.4045,156.4045,156.2766,156.2766,1229.0
2019-07-22 14:10:00,170.98,171.18,170.96,171.15,4603.0,156.2857,156.4685,156.2674,156.4411,4603.0
2019-07-22 14:15:00,171.12,171.22,171.12,171.15,2147.0,156.4137,156.5051,156.4137,156.4411,2147.0
2019-07-22 14:20:00,170.96,171.07,170.92,171.03,1308.0,156.2674,156.368,156.2309,156.3314,1308.0
2019-07-22 14:25:00,171.0,171.04,170.99,171.01,1500.0,156.304,156.3406,156.2949,156.3131,1500.0
2019-07-22 14:30:00,170.96,171.04,170.91,170.95,2900.0,156.2674,156.3406,156.2217,156.2583,2900.0
2019-07-22 14:35:00,170.94,170.94,170.78,170.88,2366.0,156.2491,156.2491,156.1029,156.1943,2366.0
2019-07-22 14:40:00,170.88,170.89,170.78,170.86,1300.0,156.1943,156.2034,156.1029,156.176,1300.0
2019-07-22 14:45:00,170.79,170.81,170.73,170.78,3763.0,156.112,156.1303,156.0572,156.1029,3763.0
2019-07-22 14:50:00,170.79,170.89,170.73,170.79,3000.0,156.112,156.2034,156.0572,156.112,3000.0
2019-07-22 14:55:00,170.7,170.7,170.55,170.58,2226.0,156.0298,156.0298,155.8927,155.9201,2226.0
2019-07-22 15:00:00,170.63,170.99,170.63,170.94,5600.0,155.9658,156.2949,155.9658,156.2491,5600.0
2019-07-22 15:05:00,171.01,171.02,170.87,170.92,2201.0,156.3131,156.3223,156.1852,156.2309,2201.0
2019-07-22 15:10:00,170.93,170.93,170.8,170.85,1300.0,156.24,156.24,156.1212,156.1669,1300.0
2019-07-22 15:15:00,170.89,170.94,170.8,170.83,3300.0,156.2034,156.2491,156.1212,156.1486,3300.0
2019-07-22 15:20:00,170.83,170.88,170.58,170.66,3100.0,156.1486,156.1943,155.9201,155.9932,3100.0
2019-07-22 15:25:00,170.7,170.95,170.69,170.94,8297.0,156.0298,156.2583,156.0206,156.2491,8297.0
2019-07-22 15:30:00,170.87,171.07,170.83,170.88,7237.0,156.1852,156.368,156.1486,156.1943,7237.0
2019-07-22 15:35:00,170.84,170.87,170.73,170.77,7113.0,156.1577,156.1852,156.0572,156.0938,7113.0
2019-07-22 15:40:00,170.81,170.89,170.72,170.72,9417.0,156.1303,156.2034,156.0481,156.0481,9417.0
2019-07-22 15:45:00,170.69,170.69,170.51,170.56,11585.0,156.0206,156.0206,155.8561,155.9018,11585.0
2019-07-22 15:50:00,170.51,170.55,170.32,170.32,16799.0,155.8561,155.8927,155.6824,155.6824,16799.0
2019-07-22 15:55:00,170.34,170.34,170.22,170.28,26317.0,155.7007,155.7007,155.591,155.6459,26317.0
2019-07-23 09:30:00,172.0,172.06,171.14,171.95,11119.0,157.2181,157.2729,156.432,157.1723,11119.0
2019-07-23 09:35:00,171.83,172.31,171.8,172.24,11087.0,157.0627,157.5014,157.0352,157.4374,11087.0
2019-07-23 09:40:00,172.4,173.16,172.4,172.97,10415.0,157.5837,158.2784,157.5837,158.1047,10415.0
2019-07-23 09:45:00,173.0,173.0,172.65,172.78,2900.0,158.1321,158.1321,157.8122,157.931,2900.0
2019-07-23 09:50:00,173.02,173.11,172.74,172.9,5753.0,158.1504,158.2327,157.8945,158.0407,5753.0
2019-07-23 09:55:00,172.8,173.3,172.8,173.05,3000.0,157.9493,158.4063,157.9493,158.1778,3000.0
2019-07-23 10:00:00,173.03,173.03,172.55,172.85,7965.0,158.1595,158.1595,157.7208,157.995,7965.0
2019-07-23 10:05:00,172.8,173.07,172.65,173.07,4802.0,157.9493,158.1961,157.8122,158.1961,4802.0
2019-07-23 10:10:00,172.94,173.4,172.87,173.34,4411.0,158.0773,158.4977,158.0133,158.4429,4411.0
2019-07-23 10:15:00,173.3,173.38,173.16,173.28,7431.0,158.4063,158.4795,158.2784,158.388,7431.0
2019-07-23 10:20:00,173.25,173.39,173.19,173.39,5376.0,158.3606,158.4886,158.3058,158.4886,5376.0
2019-07-23 10:25:00,173.49,173.73,173.46,173.73,4395.0,158.58,158.7994,158.5526,158.7994,4395.0
2019-07-23 10:30:00,173.72,174.18,173.71,174.13,10052.0,158.7902,159.2107,158.7811,159.165,10052.0
2019-07-23 10:35:00,174.13,174.55,174.13,174.47,10389.0,159.165,159.5489,159.165,159.4758,10389.0
2019-07-23 10:40:00,174.57,174.91,174.5,174.9,9419.0,159.5672,159.878,159.5032,159.8688,9419.0
2019-07-23 10:45:00,174.82,174.87,174.57,174.69,4333.0,159.7957,159.8414,159.5672,159.6769,4333.0
2019-07-23 10:50:00,174.63,174.63,174.27,174.41,6475.0,159.622,159.622,159.293,159.4209,6475.0
2019-07-23 10:55:00,174.48,174.85,174.48,174.66,18032.0,159.4849,159.8231,159.4849,159.6494,18032.0
2019-07-23 11:00:00,174.66,174.81,174.25,174.25,13088.0,159.6494,159.7866,159.2747,159.2747,13088.0
2019-07-23 11:05:00,174.16,174.35,174.04,174.17,15500.0,159.1924,159.3661,159.0827,159.2016,15500.0
2019-07-23 11:10:00,174.29,174.73,174.1,174.65,11541.0,159.3112,159.7134,159.1376,159.6403,11541.0
2019-07-23 11:15:00,174.65,174.96,174.65,174.96,4539.0,159.6403,159.9237,159.6403,159.9237,4539.0
2019-07-23 11:20:00,174.9,175.14,174.69,175.04,12402.0,159.8688,160.0882,159.6769,159.9968,12402.0
2019-07-23 11:25:00,174.98,175.04,174.66,174.67,4472.0,159.9419,159.9968,159.6494,159.6586,4472.0
2019-07-23 11:30:00,174.66,174.66,174.15,174.23,2707.0,159.6494,159.6494,159.1833,159.2564,2707.0
2019-07-23 11:35:00,174.3,174.59,174.29,174.53,2500.0,159.3204,159.5855,159.3112,159.5306,2500.0
2019-07-23 11:40:00,174.46,174.53,174.35,174.52,3200.0,159.4666,159.5306,159.3661,159.5215,3200.0
2019-07-23 11:45:00,174.56,174.62,174.46,174.62,1200.0,159.558,159.6129,159.4666,159.6129,1200.0
2019-07-23 11:50:00,174.7,174.93,174.7,174.89,2401.0,159.686,159.8962,159.686,159.8597,2401.0
2019-07-23 11:55:00,174.8,174.85,174.59,174.66,3500.0,159.7774,159.8231,159.5855,159.6494,3500.0
2019-07-23 12:00:00,174.66,174.86,174.65,174.83,2106.0,159.6494,159.8323,159.6403,159.8048,2106.0
2019-07-23 12:05:00,174.8,174.86,174.78,174.86,2710.0,159.7774,159.8323,159.7591,159.8323,2710.0
2019-07-23 12:10:00,174.99,175.07,174.84,174.84,3533.0,159.9511,160.0242,159.814,159.814,3533.0
2019-07-23 12:15:00,174.8,174.89,174.54,174.85,9507.0,159.7774,159.8597,159.5398,159.8231,9507.0
2019-07-23 12:20:00,174.9,174.97,174.8,174.97,1400.0,159.8688,159.9328,159.7774,159.9328,1400.0
2019-07-23 12:25:00,174.93,174.95,174.79,174.85,5573.0,159.8962,159.9145,159.7683,159.8231,5573.0
2019-07-23 12:30:00,174.92,175.33,174.83,175.15,4184.0,159.8871,160.2619,159.8048,160.0973,4184.0
2019-07-23 12:35:00,175.19,175.46,175.15,175.35,8730.0,160.1339,160.3807,160.0973,160.2801,8730.0
2019-07-23 12:40:00,175.28,175.42,175.26,175.33,3513.0,160.2162,160.3441,160.1979,160.2619,3513.0
2019-07-23 12:45:00,175.32,175.47,175.28,175.41,7688.0,160.2527,160.3898,160.2162,160.335,7688.0
2019-07-23 12:50:00,175.37,175.42,175.21,175.39,17906.0,160.2984,160.3441,160.1522,160.3167,17906.0
2019-07-23 12:55:00,175.42,175.49,175.25,175.46,17100.0,160.3441,160.4081,160.1887,160.3807,17100.0
2019-07-23 13:00:00,175.42,175.46,175.27,175.35,7650.0,160.3441,160.3807,160.207,160.2801,7650.0
2019-07-23 13:05:00,175.41,175.41,175.26,175.34,3220.0,160.335,160.335,160.1979,160.271,3220.0
2019-07-23 13:10:00,175.31,175.37,174.9,174.9,7322.0,160.2436,160.2984,159.8688,159.8688,7322.0
2019-07-23 13:15:00,174.9,174.96,174.88,174.89,6674.0,159.8688,159.9237,159.8505,159.8597,6674.0
2019-07-23 13:20:00,174.9,174.93,174.85,174.93,1100.0,159.8688,159.8962,159.8231,159.8962,1100.0
2019-07-23 13:25:00,174.89,175.01,174.86,174.86,2412.0,159.8597,159.9694,159.8323,159.8323,2412.0
2019-07-23 13:30:00,174.91,175.06,174.83,174.83,3295.0,159.878,160.0151,159.8048,159.8048,3295.0
2019-07-23 13:35:00,174.85,174.85,174.73,174.75,2334.0,159.8231,159.8231,159.7134,159.7317,2334.0
2019-07-23 13:40:00,174.7,175.3,174.67,175.2,6884.0,159.686,160.2344,159.6586,160.143,6884.0
2019-07-23 13:45:00,175.13,175.41,175.1,175.21,2723.0,160.0791,160.335,160.0516,160.1522,2723.0
2019-07-23 13:50:00,175.19,175.25,175.12,175.17,1426.0,160.1339,160.1887,160.0699,160.1156,1426.0
2019-07-23 13:55:00,175.23,175.65,175.23,175.56,2345.0,160.1705,160.5544,160.1705,160.4721,2345.0
2019-07-23 14:00:00,175.65,175.74,175.46,175.59,4326.0,160.5544,160.6366,160.3807,160.4995,4326.0
2019-07-23 14:05:00,175.61,175.73,175.53,175.55,5799.0,160.5178,160.6275,160.4447,160.463,5799.0
2019-07-23 14:10:00,175.49,175.81,175.48,175.76,3593.0,160.4081,160.7006,160.399,160.6549,3593.0
2019-07-23 14:15:00,175.81,176.04,175.77,175.99,11686.0,160.7006,160.9108,160.6641,160.8651,11686.0
2019-07-23 14:20:00,175.94,176.15,175.94,176.03,4654.0,160.8194,161.0114,160.8194,160.9017,4654.0
2019-07-23 14:25:00,176.0,176.05,175.83,175.92,4151.0,160.8743,160.92,160.7189,160.8012,4151.0
2019-07-23 14:30:00,175.89,176.03,175.84,175.87,4228.0,160.7737,160.9017,160.728,160.7555,4228.0
2019-07-23 14:35:00,175.9,175.94,175.79,175.87,5509.0,160.7829,160.8194,160.6823,160.7555,5509.0
2019-07-23 14:40:00,175.84,175.98,175.82,175.94,6272.0,160.728,160.856,160.7098,160.8194,6272.0
2019-07-23 14:45:00,175.94,176.19,175.94,176.11,6294.0,160.8194,161.048,160.8194,160.9748,6294.0
2019-07-23 14:50:00,176.13,176.25,176.13,176.25,4017.0,160.9931,161.1028,160.9931,161.1028,4017.0
2019-07-23 14:55:00,176.22,176.32,176.17,176.29,3000.0,161.0754,161.1668,161.0297,161.1394,3000.0
2019-07-23 15:00:00,176.23,176.27,176.05,176.09,7038.0,161.0845,161.1211,160.92,160.9566,7038.0
2019-07-23 15:05:00,176.09,176.12,176.0,176.08,4268.0,160.9566,160.984,160.8743,160.9474,4268.0
2019-07-23 15:10:00,176.12,176.13,176.06,176.12,2920.0,160.984,160.9931,160.9291,160.984,2920.0
2019-07-23 15:15:00,176.12,176.12,175.87,176.01,5116.0,160.984,160.984,160.7555,160.8834,5116.0
2019-07-23 15:20:00,176.02,176.17,176.02,176.13,3610.0,160.8926,161.0297,160.8926,160.9931,3610.0
2019-07-23 15:25:00,176.15,176.26,176.06,176.17,6885.0,161.0114,161.1119,160.9291,161.0297,6885.0
2019-07-23 15:30:00,176.13,176.42,176.13,176.38,4452.0,160.9931,161.2582,160.9931,161.2216,4452.0
2019-07-23 15:35:00,176.36,176.47,176.24,176.4,8697.0,161.2033,161.3039,161.0937,161.2399,8697.0
2019-07-23 15:40:00,176.41,176.51,176.26,176.28,12778.0,161.249,161.3405,161.1119,161.1302,12778.0
2019-07-23 15:45:00,176.3,176.37,176.14,176.29,22039.0,161.1485,161.2125,161.0023,161.1394,22039.0
2019-07-23 15:50:00,176.25,176.47,176.22,176.47,28888.0,161.1028,161.3039,161.0754,161.3039,28888.0
2019-07-23 15:55:00,176.48,176.77,176.44,176.68,48490.0,161.313,161.5781,161.2765,161.4958,48490.0
2019-07-24 09:30:00,174.91,175.23,173.97,175.1,24080.0,159.878,160.1705,159.0187,160.0516,24080.0
2019-07-24 09:35:00,175.09,177.49,174.98,177.29,19342.0,160.0425,162.2362,159.9419,162.0534,19342.0
2019-07-24 09:40:00,177.3,178.55,177.11,178.51,15970.0,162.0626,163.2051,161.8889,163.1686,15970.0
2019-07-24 09:45:00,178.55,179.8,178.32,179.37,43329.0,163.2051,164.3477,162.9949,163.9547,43329.0
2019-07-24 09:50:00,179.37,179.55,178.96,179.44,20894.0,163.9547,164.1192,163.5799,164.0186,20894.0
2019-07-24 09:55:00,179.53,179.57,178.06,178.09,16186.0,164.1009,164.1375,162.7572,162.7847,16186.0
2019-07-24 10:00:00,178.33,178.78,178.03,178.64,13830.0,163.004,163.4154,162.7298,163.2874,13830.0
2019-07-24 10:05:00,178.52,178.74,178.22,178.4,5575.0,163.1777,163.3788,162.9035,163.068,5575.0
2019-07-24 10:10:00,178.5,178.63,178.06,178.18,4531.0,163.1594,163.2783,162.7572,162.8669,4531.0
2019-07-24 10:15:00,178.15,178.21,177.76,177.78,7566.0,162.8395,162.8944,162.483,162.5013,7566.0
2019-07-24 10:20:00,177.85,177.87,177.41,177.53,4353.0,162.5653,162.5836,162.1631,162.2728,4353.0
2019-07-24 10:25:00,177.38,177.42,177.06,177.33,12548.0,162.1357,162.1722,161.8432,162.09,12548.0
2019-07-24 10:30:00,177.45,177.51,177.1,177.51,9377.0,162.1997,162.2545,161.8797,162.2545,9377.0
2019-07-24 10:35:00,177.55,177.55,177.07,177.44,4192.0,162.2911,162.2911,161.8523,162.1905,4192.0
2019-07-24 10:40:00,177.6,177.6,177.11,177.18,5982.0,162.3368,162.3368,161.8889,161.9529,5982.0
2019-07-24 10:45:00,177.15,177.27,176.78,176.78,9257.0,161.9255,162.0351,161.5873,161.5873,9257.0
2019-07-24 10:50:00,176.78,177.09,176.68,177.09,6294.0,161.5873,161.8706,161.4958,161.8706,6294.0
2019-07-24 10:55:00,177.1,177.5,177.09,177.4,3372.0,161.8797,162.2454,161.8706,162.154,3372.0
2019-07-24 11:00:00,177.39,177.56,177.09,177.24,3600.0,162.1448,162.3002,161.8706,162.0077,3600.0
2019-07-24 11:05:00,177.1,177.59,177.02,177.51,3249.0,161.8797,162.3276,161.8066,162.2545,3249.0
2019-07-24 11:10:00,177.46,177.46,177.14,177.32,1425.0,162.2088,162.2088,161.9163,162.0808,1425.0
2019-07-24 11:15:00,177.41,177.42,177.11,177.26,2503.0,162.1631,162.1722,161.8889,162.026,2503.0
2019-07-24 11:20:00,177.32,177.32,177.02,177.17,1600.0,162.0808,162.0808,161.8066,161.9437,1600.0
2019-07-24 11:25:00,177.17,177.17,177.03,177.14,2177.0,161.9437,161.9437,161.8158,161.9163,2177.0
2019-07-24 11:30:00,177.11,177.42,177.1,177.42,7075.0,161.8889,162.1722,161.8797,162.1722,7075.0
2019-07-24 11:35:00,177.4,177.68,177.37,177.68,1450.0,162.154,162.4099,162.1265,162.4099,1450.0
2019-07-24 11:40:00,177.75,177.8,177.35,177.37,5795.0,162.4739,162.5196,162.1083,162.1265,5795.0
2019-07-24 11:45:00,177.49,177.57,177.4,177.52,1502.0,162.2362,162.3094,162.154,162.2637,1502.0
2019-07-24 11:50:00,177.59,177.98,177.53,177.96,12773.0,162.3276,162.6841,162.2728,162.6658,12773.0
2019-07-24 11:55:00,177.96,178.03,177.79,177.94,7100.0,162.6658,162.7298,162.5105,162.6476,7100.0
2019-07-24 12:00:00,177.99,178.05,177.85,177.9,4575.0,162.6933,162.7481,162.5653,162.611,4575.0
2019-07-24 12:05:00,177.91,178.09,177.78,177.91,6961.0,162.6201,162.7847,162.5013,162.6201,6961.0
2019-07-24 12:10:00,177.93,178.21,177.88,178.16,6510.0,162.6384,162.8944,162.5927,162.8487,6510.0
2019-07-24 12:15:00,178.16,178.25,177.95,178.25,4893.0,162.8487,162.9309,162.6567,162.9309,4893.0
2019-07-24 12:20:00,178.22,178.45,178.06,178.26,9645.0,162.9035,163.1137,162.7572,162.9401,9645.0
2019-07-24 12:25:00,178.25,178.35,178.17,178.21,5385.0,162.9309,163.0223,162.8578,162.8944,5385.0
2019-07-24 12:30:00,178.16,178.29,178.15,178.21,7261.0,162.8487,162.9675,162.8395,162.8944,7261.0
2019-07-24 12:35:00,178.24,178.24,177.97,178.01,3444.0,162.9218,162.9218,162.675,162.7115,3444.0
2019-07-24 12:40:00,178.02,178.21,177.92,178.1,4897.0,162.7207,162.8944,162.6293,162.7938,4897.0
2019-07-24 12:45:00,178.13,178.16,178.02,178.12,4093.0,162.8212,162.8487,162.7207,162.8121,4093.0
2019-07-24 12:50:00,178.07,178.25,177.95,178.25,9333.0,162.7664,162.9309,162.6567,162.9309,9333.0
2019-07-24 12:55:00,178.27,178.27,178.12,178.12,3637.0,162.9492,162.9492,162.8121,162.8121,3637.0
2019-07-24 13:00:00,178.16,178.25,177.9,177.98,2536.0,162.8487,162.9309,162.611,162.6841,2536.0
2019-07-24 13:05:00,178.05,178.08,177.89,178.01,3411.0,162.7481,162.7755,162.6019,162.7115,3411.0
2019-07-24 13:10:00,178.02,178.24,177.98,178.1,6253.0,162.7207,162.9218,162.6841,162.7938,6253.0
2019-07-24 13:15:00,178.13,178.13,177.69,177.7,2884.0,162.8212,162.8212,162.419,162.4282,2884.0
2019-07-24 13:20:00,177.79,177.85,177.59,177.66,4919.0,162.5105,162.5653,162.3276,162.3916,4919.0
2019-07-24 13:25:00,177.67,177.72,177.57,177.64,5306.0,162.4008,162.4465,162.3094,162.3733,5306.0
2019-07-24 13:30:00,177.65,177.76,177.56,177.67,5057.0,162.3825,162.483,162.3002,162.4008,5057.0
2019-07-24 13:35:00,177.72,177.77,177.46,177.51,3600.0,162.4465,162.4922,162.2088,162.2545,3600.0
2019-07-24 13:40:00,177.58,177.66,177.53,177.53,4307.0,162.3185,162.3916,162.2728,162.2728,4307.0
2019-07-24 13:45:00,177.53,177.53,177.39,177.46,4872.0,162.2728,162.2728,162.1448,162.2088,4872.0
2019-07-24 13:50:00,177.43,177.53,177.31,177.43,6034.0,162.1814,162.2728,162.0717,162.1814,6034.0
2019-07-24 13:55:00,177.37,177.51,177.31,177.51,3730.0,162.1265,162.2545,162.0717,162.2545,3730.0
2019-07-24 14:00:00,177.52,177.8,177.5,177.8,5278.0,162.2637,162.5196,162.2454,162.5196,5278.0
2019-07-24 14:05:00,177.81,177.81,177.71,177.76,5827.0,162.5287,162.5287,162.4373,162.483,5827.0
2019-07-24 14:10:00,177.77,177.84,177.75,177.77,2785.0,162.4922,162.5562,162.4739,162.4922,2785.0
2019-07-24 14:15:00,177.82,178.03,177.82,177.96,4318.0,162.5379,162.7298,162.5379,162.6658,4318.0
2019-07-24 14:20:00,177.98,178.18,177.93,177.98,3983.0,162.6841,162.8669,162.6384,162.6841,3983.0
2019-07-24 14:25:00,177.99,178.08,177.92,177.98,2073.0,162.6933,162.7755,162.6293,162.6841,2073.0
2019-07-24 14:30:00,177.94,178.22,177.94,178.03,4432.0,162.6476,162.9035,162.6476,162.7298,4432.0
2019-07-24 14:35:00,178.07,178.1,177.98,178.1,1200.0,162.7664,162.7938,162.6841,162.7938,1200.0
2019-07-24 14:40:00,178.04,178.13,177.99,178.13,3643.0,162.739,162.8212,162.6933,162.8212,3643.0
2019-07-24 14:45:00,178.12,178.31,178.12,178.24,3141.0,162.8121,162.9858,162.8121,162.9218,3141.0
2019-07-24 14:50:00,178.28,178.35,178.24,178.29,2801.0,162.9583,163.0223,162.9218,162.9675,2801.0
2019-07-24 14:55:00,178.31,178.46,178.13,178.4,5806.0,162.9858,163.1229,162.8212,163.068,5806.0
2019-07-24 15:00:00,178.38,178.48,178.28,178.33,5120.0,163.0497,163.1412,162.9583,163.004,5120.0
2019-07-24 15:05:00,178.32,178.34,178.23,178.31,4889.0,162.9949,163.0132,162.9126,162.9858,4889.0
2019-07-24 15:10:00,178.33,178.5,178.33,178.39,7852.0,163.004,163.1594,163.004,163.0589,7852.0
2019-07-24 15:15:00,178.41,178.49,178.39,178.41,4566.0,163.0772,163.1503,163.0589,163.0772,4566.0
2019-07-24 15:20:00,178.38,178.43,178.32,178.4,6317.0,163.0497,163.0954,162.9949,163.068,6317.0
2019-07-24 15:25:00,178.39,178.55,178.33,178.55,8853.0,163.0589,163.2051,163.004,163.2051,8853.0
2019-07-24 15:30:00,178.54,178.6,178.46,178.54,8506.0,163.196,163.2508,163.1229,163.196,8506.0
2019-07-24 15:35:00,178.56,178.62,178.38,178.6,11610.0,163.2143,163.2691,163.0497,163.2508,11610.0
2019-07-24 15:40:00,178.57,178.64,178.48,178.51,9568.0,163.2234,163.2874,163.1412,163.1686,9568.0
2019-07-24 15:45:00,178.55,178.55,178.27,178.33,10837.0,163.2051,163.2051,162.9492,163.004,10837.0
2019-07-24 15:50:00,178.33,178.45,178.3,178.33,14529.0,163.004,163.1137,162.9766,163.004,14529.0
2019-07-24 15:55:00,178.34,178.39,178.12,178.25,36860.0,163.0132,163.0589,162.8121,162.9309,36860.0
2019-07-25 09:30:00,178.94,179.18,177.76,178.2,24257.0,163.5616,163.781,162.483,162.8852,24257.0
2019-07-25 09:35:00,178.09,178.18,177.49,177.94,4255.0,162.7847,162.8669,162.2362,162.6476,4255.0
2019-07-25 09:40:00,178.0,178.0,176.9,176.9,4811.0,162.7024,162.7024,161.6969,161.6969,4811.0
2019-07-25 09:45:00,176.8,177.86,176.18,176.33,13529.0,161.6055,162.5744,161.0388,161.1759,13529.0
2019-07-25 09:50:00,176.06,176.61,175.86,175.86,4664.0,160.9291,161.4319,160.7463,160.7463,4664.0
2019-07-25 09:55:00,176.2,176.71,176.2,176.71,3075.0,161.0571,161.5233,161.0571,161.5233,3075.0
2019-07-25 10:00:00,176.6,177.02,176.55,176.98,5310.0,161.4227,161.8066,161.377,161.7701,5310.0
2019-07-25 10:05:00,177.07,177.07,176.71,176.93,3293.0,161.8523,161.8523,161.5233,161.7244,3293.0
2019-07-25 10:10:00,177.11,177.11,176.73,176.77,3294.0,161.8889,161.8889,161.5415,161.5781,3294.0
2019-07-25 10:15:00,176.72,177.04,176.72,177.02,3552.0,161.5324,161.8249,161.5324,161.8066,3552.0
2019-07-25 10:20:00,177.07,177.15,176.9,176.9,5855.0,161.8523,161.9255,161.6969,161.6969,5855.0
2019-07-25 10:25:00,176.87,177.4,176.87,177.37,3315.0,161.6695,162.154,161.6695,162.1265,3315.0
2019-07-25 10:30:00,177.4,177.62,177.39,177.55,1901.0,162.154,162.3551,162.1448,162.2911,1901.0
2019-07-25 10:35:00,177.6,177.93,177.6,177.93,1200.0,162.3368,162.6384,162.3368,162.6384,1200.0
2019-07-25 10:40:00,177.96,178.08,177.85,177.93,1970.0,162.6658,162.7755,162.5653,162.6384,1970.0
2019-07-25 10:45:00,177.86,177.86,177.56,177.56,800.0,162.5744,162.5744,162.3002,162.3002,800.0
2019-07-25 10:50:00,177.68,178.1,177.49,177.73,9834.0,162.4099,162.7938,162.2362,162.4556,9834.0
2019-07-25 10:55:00,177.51,177.64,177.42,177.42,1600.0,162.2545,162.3733,162.1722,162.1722,1600.0
2019-07-25 11:00:00,177.4,177.46,177.29,177.31,1500.0,162.154,162.2088,162.0534,162.0717,1500.0
2019-07-25 11:05:00,177.41,177.9,177.3,177.75,2600.0,162.1631,162.611,162.0626,162.4739,2600.0
2019-07-25 11:10:00,177.77,177.9,177.76,177.9,1005.0,162.4922,162.611,162.483,162.611,1005.0
2019-07-25 11:15:00,177.77,177.77,177.66,177.69,600.0,162.4922,162.4922,162.3916,162.419,600.0
2019-07-25 11:20:00,177.56,177.62,177.45,177.54,3101.0,162.3002,162.3551,162.1997,162.2819,3101.0
2019-07-25 11:25:00,177.44,177.48,177.31,177.44,1200.0,162.1905,162.2271,162.0717,162.1905,1200.0
2019-07-25 11:30:00,177.17,177.17,176.94,177.01,1771.0,161.9437,161.9437,161.7335,161.7975,1771.0
2019-07-25 11:35:00,176.97,177.02,176.88,176.88,2500.0,161.7609,161.8066,161.6787,161.6787,2500.0
2019-07-25 11:40:00,177.02,177.14,176.98,177.12,3800.0,161.8066,161.9163,161.7701,161.898,3800.0
2019-07-25 11:45:00,177.19,177.25,176.98,176.99,2320.0,161.962,162.0169,161.7701,161.7792,2320.0
2019-07-25 11:50:00,176.97,177.05,176.94,177.03,3987.0,161.7609,161.834,161.7335,161.8158,3987.0
2019-07-25 11:55:00,176.95,177.17,176.95,177.16,2140.0,161.7426,161.9437,161.7426,161.9346,2140.0
2019-07-25 12:00:00,177.12,177.13,176.99,177.13,4208.0,161.898,161.9072,161.7792,161.9072,4208.0
2019-07-25 12:05:00,177.12,177.36,177.08,177.14,12430.0,161.898,162.1174,161.8615,161.9163,12430.0
2019-07-25 12:10:00,176.84,176.84,176.51,176.64,2542.0,161.6421,161.6421,161.3405,161.4593,2542.0
2019-07-25 12:15:00,176.66,176.99,176.61,176.99,3497.0,161.4776,161.7792,161.4319,161.7792,3497.0
2019-07-25 12:20:00,177.12,177.18,177.04,177.06,2100.0,161.898,161.9529,161.8249,161.8432,2100.0
2019-07-25 12:25:00,177.07,177.1,176.97,177.0,1300.0,161.8523,161.8797,161.7609,161.7883,1300.0
2019-07-25 12:30:00,177.06,177.06,176.94,176.99,3215.0,161.8432,161.8432,161.7335,161.7792,3215.0
2019-07-25 12:35:00,177.0,177.15,176.72,176.93,7411.0,161.7883,161.9255,161.5324,161.7244,7411.0
2019-07-25 12:40:00,176.64,176.93,176.64,176.89,7564.0,161.4593,161.7244,161.4593,161.6878,7564.0
2019-07-25 12:45:00,176.86,177.08,176.81,177.07,7578.0,161.6604,161.8615,161.6147,161.8523,7578.0
2019-07-25 12:50:00,177.02,177.18,176.99,177.0,3438.0,161.8066,161.9529,161.7792,161.7883,3438.0
2019-07-25 12:55:00,177.01,177.08,176.95,177.0,5860.0,161.7975,161.8615,161.7426,161.7883,5860.0
2019-07-25 13:00:00,176.97,176.99,176.87,176.96,13344.0,161.7609,161.7792,161.6695,161.7518,13344.0
2019-07-25 13:05:00,176.88,177.18,176.88,177.11,6293.0,161.6787,161.9529,161.6787,161.8889,6293.0
2019-07-25 13:10:00,177.06,177.06,176.87,176.88,24782.0,161.8432,161.8432,161.6695,161.6787,24782.0
2019-07-25 13:15:00,176.9,177.13,176.88,176.98,4461.0,161.6969,161.9072,161.6787,161.7701,4461.0
2019-07-25 13:20:00,176.9,176.98,176.75,176.86,25857.0,161.6969,161.7701,161.5598,161.6604,25857.0
2019-07-25 13:25:00,176.84,177.1,176.78,177.1,4045.0,161.6421,161.8797,161.5873,161.8797,4045.0
2019-07-25 13:30:00,177.13,177.34,177.13,177.26,3652.0,161.9072,162.0991,161.9072,162.026,3652.0
2019-07-25 13:35:00,177.32,177.32,177.1,177.18,2757.0,162.0808,162.0808,161.8797,161.9529,2757.0
2019-07-25 13:40:00,177.21,177.34,177.19,177.32,1400.0,161.9803,162.0991,161.962,162.0808,1400.0
2019-07-25 13:45:00,177.3,177.39,177.3,177.38,1800.0,162.0626,162.1448,162.0626,162.1357,1800.0
2019-07-25 13:50:00,177.41,177.48,177.23,177.34,6966.0,162.1631,162.2271,161.9986,162.0991,6966.0
2019-07-25 13:55:00,177.36,177.43,177.24,177.24,1288.0,162.1174,162.1814,162.0077,162.0077,1288.0
2019-07-25 14:00:00,177.23,177.42,177.23,177.34,2083.0,161.9986,162.1722,161.9986,162.0991,2083.0
2019-07-25 14:05:00,177.25,177.34,177.14,177.34,2439.0,162.0169,162.0991,161.9163,162.0991,2439.0
2019-07-25 14:10:00,177.34,177.62,177.34,177.61,2194.0,162.0991,162.3551,162.0991,162.3459,2194.0
2019-07-25 14:15:00,177.59,177.62,177.55,177.59,1528.0,162.3276,162.3551,162.2911,162.3276,1528.0
2019-07-25 14:20:00,177.58,177.72,177.58,177.67,1109.0,162.3185,162.4465,162.3185,162.4008,1109.0
2019-07-25 14:25:00,177.56,177.64,177.46,177.53,2731.0,162.3002,162.3733,162.2088,162.2728,2731.0
2019-07-25 14:30:00,177.45,177.48,177.37,177.37,700.0,162.1997,162.2271,162.1265,162.1265,700.0
2019-07-25 14:35:00,177.29,177.38,177.26,177.26,1900.0,162.0534,162.1357,162.026,162.026,1900.0
2019-07-25 14:40:00,177.18,177.24,177.11,177.24,1924.0,161.9529,162.0077,161.8889,162.0077,1924.0
2019-07-25 14:45:00,177.29,177.33,177.08,177.11,2129.0,162.0534,162.09,161.8615,161.8889,2129.0
2019-07-25 14:50:00,177.04,177.04,176.88,176.88,1428.0,161.8249,161.8249,161.6787,161.6787,1428.0
2019-07-25 14:55:00,176.88,176.94,176.73,176.9,4503.0,161.6787,161.7335,161.5415,161.6969,4503.0
2019-07-25 15:00:00,176.77,177.02,176.74,176.93,1763.0,161.5781,161.8066,161.5507,161.7244,1763.0
2019-07-25 15:05:00,176.82,176.9,176.75,176.9,2077.0,161.6238,161.6969,161.5598,161.6969,2077.0
2019-07-25 15:10:00,176.93,176.97,176.9,176.96,850.0,161.7244,161.7609,161.6969,161.7518,850.0
2019-07-25 15:15:00,177.0,177.07,176.92,177.03,2646.0,161.7883,161.8523,161.7152,161.8158,2646.0
2019-07-25 15:20:00,177.03,177.11,177.03,177.09,3366.0,161.8158,161.8889,161.8158,161.8706,3366.0
2019-07-25 15:25:00,177.15,177.24,177.13,177.18,1602.0,161.9255,162.0077,161.9072,161.9529,1602.0
2019-07-25 15:30:00,177.17,177.35,177.17,177.29,2500.0,161.9437,162.1083,161.9437,162.0534,2500.0
2019-07-25 15:35:00,177.29,177.34,177.04,177.04,5272.0,162.0534,162.0991,161.8249,161.8249,5272.0
2019-07-25 15:40:00,177.01,177.13,176.97,176.97,5503.0,161.7975,161.9072,161.7609,161.7609,5503.0
2019-07-25 15:45:00,176.99,177.12,176.91,177.05,5737.0,161.7792,161.898,161.7061,161.834,5737.0
2019-07-25 15:50:00,177.04,177.21,176.92,177.06,8732.0,161.8249,161.9803,161.7152,161.8432,8732.0
2019-07-25 15:55:00,177.05,177.33,176.81,177.25,61453.0,161.834,162.09,161.6147,162.0169,61453.0
2019-07-26 09:30:00,176.08,176.25,175.6,175.6,22396.0,160.9474,161.1028,160.5087,160.5087,22396.0
2019-07-26 09:35:00,175.92,175.92,174.61,174.97,12941.0,160.8012,160.8012,159.6037,159.9328,12941.0
2019-07-26 09:40:00,175.25,176.24,175.23,175.92,27563.0,160.1887,161.0937,160.1705,160.8012,27563.0
2019-07-26 09:45:00,175.9,175.98,175.47,175.71,3847.0,160.7829,160.856,160.3898,160.6092,3847.0
2019-07-26 09:50:00,175.66,176.64,175.66,176.6,5177.0,160.5635,161.4593,160.5635,161.4227,5177.0
2019-07-26 09:55:00,176.61,176.87,176.58,176.86,6892.0,161.4319,161.6695,161.4044,161.6604,6892.0
2019-07-26 10:00:00,176.77,176.85,176.52,176.7,6705.0,161.5781,161.6512,161.3496,161.5141,6705.0
2019-07-26 10:05:00,176.69,176.74,176.49,176.49,10231.0,161.505,161.5507,161.3222,161.3222,10231.0
2019-07-26 10:10:00,176.48,176.48,176.18,176.18,2008.0,161.313,161.313,161.0388,161.0388,2008.0
2019-07-26 10:15:00,176.22,176.22,175.77,175.85,2908.0,161.0754,161.0754,160.6641,160.7372,2908.0
2019-07-26 10:20:00,175.71,176.12,175.6,175.99,2700.0,160.6092,160.984,160.5087,160.8651,2700.0
2019-07-26 10:25:00,175.89,175.94,175.77,175.79,3908.0,160.7737,160.8194,160.6641,160.6823,3908.0
2019-07-26 10:30:00,175.81,175.83,175.35,175.71,5409.0,160.7006,160.7189,160.2801,160.6092,5409.0
2019-07-26 10:35:00,175.69,175.69,175.4,175.53,5357.0,160.5909,160.5909,160.3259,160.4447,5357.0
2019-07-26 10:40:00,175.5,175.67,175.36,175.66,4337.0,160.4173,160.5726,160.2893,160.5635,4337.0
2019-07-26 10:45:00,175.6,175.92,175.52,175.89,5579.0,160.5087,160.8012,160.4355,160.7737,5579.0
2019-07-26 10:50:00,175.92,176.11,175.92,175.96,2645.0,160.8012,160.9748,160.8012,160.8377,2645.0
2019-07-26 10:55:00,176.06,176.1,175.89,175.89,2866.0,160.9291,160.9657,160.7737,160.7737,2866.0
2019-07-26 11:00:00,175.88,176.18,175.84,176.16,3799.0,160.7646,161.0388,160.728,161.0205,3799.0
2019-07-26 11:05:00,176.11,176.11,175.82,175.92,3006.0,160.9748,160.9748,160.7098,160.8012,3006.0
2019-07-26 11:10:00,175.9,175.9,175.74,175.8,1100.0,160.7829,160.7829,160.6366,160.6915,1100.0
2019-07-26 11:15:00,175.84,176.01,175.72,175.72,3708.0,160.728,160.8834,160.6183,160.6183,3708.0
2019-07-26 11:20:00,175.71,175.82,175.65,175.81,3169.0,160.6092,160.7098,160.5544,160.7006,3169.0
2019-07-26 11:25:00,175.77,175.8,175.54,175.56,2618.0,160.6641,160.6915,160.4538,160.4721,2618.0
2019-07-26 11:30:00,175.58,175.61,175.35,175.35,3787.0,160.4904,160.5178,160.2801,160.2801,3787.0
2019-07-26 11:35:00,175.31,175.5,175.31,175.44,4078.0,160.2436,160.4173,160.2436,160.3624,4078.0
2019-07-26 11:40:00,175.43,175.43,175.0,175.07,3499.0,160.3533,160.3533,159.9602,160.0242,3499.0
2019-07-26 11:45:00,175.09,175.18,174.9,174.9,2462.0,160.0425,160.1248,159.8688,159.8688,2462.0
2019-07-26 11:50:00,175.04,175.46,175.0,175.46,5308.0,159.9968,160.3807,159.9602,160.3807,5308.0
2019-07-26 11:55:00,175.37,175.52,175.32,175.5,2500.0,160.2984,160.4355,160.2527,160.4173,2500.0
2019-07-26 12:00:00,175.5,175.6,175.42,175.46,5280.0,160.4173,160.5087,160.3441,160.3807,5280.0
2019-07-26 12:05:00,175.44,175.44,175.28,175.34,1500.0,160.3624,160.3624,160.2162,160.271,1500.0
2019-07-26 12:10:00,175.33,175.33,175.09,175.13,2078.0,160.2619,160.2619,160.0425,160.0791,2078.0
2019-07-26 12:15:00,175.06,175.15,174.92,174.92,3196.0,160.0151,160.0973,159.8871,159.8871,3196.0
2019-07-26 12:20:00,174.95,175.1,174.86,175.1,2267.0,159.9145,160.0516,159.8323,160.0516,2267.0
2019-07-26 12:25:00,175.14,175.14,174.83,174.83,6326.0,160.0882,160.0882,159.8048,159.8048,6326.0
2019-07-26 12:30:00,174.91,174.95,174.85,174.9,4583.0,159.878,159.9145,159.8231,159.8688,4583.0
2019-07-26 12:35:00,174.87,175.0,174.87,174.98,5287.0,159.8414,159.9602,159.8414,159.9419,5287.0
2019-07-26 12:40:00,174.98,175.06,174.81,174.93,9170.0,159.9419,160.0151,159.7866,159.8962,9170.0
2019-07-26 12:45:00,174.93,174.93,174.64,174.72,3994.0,159.8962,159.8962,159.6312,159.7043,3994.0
2019-07-26 12:50:00,174.78,174.84,174.75,174.76,3102.0,159.7591,159.814,159.7317,159.7409,3102.0
2019-07-26 12:55:00,174.82,174.92,174.71,174.72,3580.0,159.7957,159.8871,159.6952,159.7043,3580.0
2019-07-26 13:00:00,174.73,174.91,174.73,174.87,3036.0,159.7134,159.878,159.7134,159.8414,3036.0
2019-07-26 13:05:00,174.9,174.93,174.82,174.83,4096.0,159.8688,159.8962,159.7957,159.8048,4096.0
2019-07-26 13:10:00,174.85,174.94,174.84,174.84,2900.0,159.8231,159.9054,159.814,159.814,2900.0
2019-07-26 13:15:00,174.85,174.85,174.73,174.73,2044.0,159.8231,159.8231,159.7134,159.7134,2044.0
2019-07-26 13:20:00,174.76,174.84,174.76,174.76,1550.0,159.7409,159.814,159.7409,159.7409,1550.0
2019-07-26 13:25:00,174.78,174.8,174.54,174.54,4700.0,159.7591,159.7774,159.5398,159.5398,4700.0
2019-07-26 13:30:00,174.51,174.67,174.5,174.55,7383.0,159.5123,159.6586,159.5032,159.5489,7383.0
2019-07-26 13:35:00,174.5,174.57,174.42,174.55,9242.0,159.5032,159.5672,159.4301,159.5489,9242.0
2019-07-26 13:40:00,174.55,174.59,174.25,174.25,4005.0,159.5489,159.5855,159.2747,159.2747,4005.0
2019-07-26 13:45:00,174.24,174.36,174.14,174.31,7288.0,159.2655,159.3752,159.1741,159.3295,7288.0
2019-07-26 13:50:00,174.39,174.55,174.39,174.39,4596.0,159.4027,159.5489,159.4027,159.4027,4596.0
2019-07-26 13:55:00,174.45,174.64,174.39,174.44,3142.0,159.4575,159.6312,159.4027,159.4484,3142.0
2019-07-26 14:00:00,174.39,174.73,174.37,174.73,4415.0,159.4027,159.7134,159.3844,159.7134,4415.0
2019-07-26 14:05:00,174.7,174.78,174.47,174.74,3613.0,159.686,159.7591,159.4758,159.7226,3613.0
2019-07-26 14:10:00,174.74,174.8,174.58,174.59,3160.0,159.7226,159.7774,159.5763,159.5855,3160.0
2019-07-26 14:15:00,174.56,174.73,174.53,174.65,6452.0,159.558,159.7134,159.5306,159.6403,6452.0
2019-07-26 14:20:00,174.67,174.7,174.56,174.64,2650.0,159.6586,159.686,159.558,159.6312,2650.0
2019-07-26 14:25:00,174.67,174.73,174.56,174.73,3028.0,159.6586,159.7134,159.558,159.7134,3028.0
2019-07-26 14:30:00,174.77,175.01,174.76,174.99,3400.0,159.75,159.9694,159.7409,159.9511,3400.0
2019-07-26 14:35:00,175.0,175.21,174.96,175.05,6772.0,159.9602,160.1522,159.9237,160.0059,6772.0
2019-07-26 14:40:00,175.11,175.31,175.11,175.2,4000.0,160.0608,160.2436,160.0608,160.143,4000.0
2019-07-26 14:45:00,175.27,175.44,175.25,175.34,4135.0,160.207,160.3624,160.1887,160.271,4135.0
2019-07-26 14:50:00,175.33,175.36,175.28,175.31,3628.0,160.2619,160.2893,160.2162,160.2436,3628.0
2019-07-26 14:55:00,175.31,175.34,175.18,175.31,4403.0,160.2436,160.271,160.1248,160.2436,4403.0
2019-07-26 15:00:00,175.33,175.34,175.1,175.21,4612.0,160.2619,160.271,160.0516,160.1522,4612.0
2019-07-26 15:05:00,175.21,175.21,175.06,175.13,3400.0,160.1522,160.1522,160.0151,160.0791,3400.0
2019-07-26 15:10:00,175.13,175.15,175.05,175.07,5100.0,160.0791,160.0973,160.0059,160.0242,5100.0
2019-07-26 15:15:00,175.11,175.15,174.87,174.88,5345.0,160.0608,160.0973,159.8414,159.8505,5345.0
2019-07-26 15:20:00,174.88,175.08,174.88,175.01,6871.0,159.8505,160.0334,159.8505,159.9694,6871.0
2019-07-26 15:25:00,175.07,175.07,174.85,174.86,5330.0,160.0242,160.0242,159.8231,159.8323,5330.0
2019-07-26 15:30:00,174.91,175.17,174.91,175.12,5932.0,159.878,160.1156,159.878,160.0699,5932.0
2019-07-26 15:35:00,175.12,175.35,175.11,175.33,10910.0,160.0699,160.2801,160.0608,160.2619,10910.0
2019-07-26 15:40:00,175.33,175.42,175.25,175.32,9158.0,160.2619,160.3441,160.1887,160.2527,9158.0
2019-07-26 15:45:00,175.33,175.36,175.21,175.24,13434.0,160.2619,160.2893,160.1522,160.1796,13434.0
2019-07-26 15:50:00,175.21,175.21,174.98,174.98,20771.0,160.1522,160.1522,159.9419,159.9419,20771.0
2019-07-26 15:55:00,174.98,175.03,174.75,174.9,56618.0,159.9419,159.9876,159.7317,159.8688,56618.0
2019-07-29 09:30:00,174.81,175.19,174.25,174.25,7916.0,159.7866,160.1339,159.2747,159.2747,7916.0
2019-07-29 09:35:00,174.38,174.48,173.15,173.54,23401.0,159.3935,159.4849,158.2692,158.6257,23401.0
2019-07-29 09:40:00,173.48,173.77,173.2,173.22,28616.0,158.5709,158.8359,158.3149,158.3332,28616.0
2019-07-29 09:45:00,173.34,173.95,173.26,173.67,9035.0,158.4429,159.0005,158.3698,158.7445,9035.0
2019-07-29 09:50:00,173.97,174.14,173.91,173.93,3300.0,159.0187,159.1741,158.9639,158.9822,3300.0
2019-07-29 09:55:00,173.77,173.91,173.59,173.59,3502.0,158.8359,158.9639,158.6714,158.6714,3502.0
2019-07-29 10:00:00,173.57,173.57,173.14,173.19,8877.0,158.6531,158.6531,158.2601,158.3058,8877.0
2019-07-29 10:05:00,173.27,173.31,172.98,173.08,12370.0,158.3789,158.4155,158.1138,158.2052,12370.0
2019-07-29 10:10:00,173.15,173.3,172.84,172.84,6885.0,158.2692,158.4063,157.9859,157.9859,6885.0
2019-07-29 10:15:00,172.83,173.54,172.83,173.34,33347.0,157.9767,158.6257,157.9767,158.4429,33347.0
2019-07-29 10:20:00,173.19,173.23,173.03,173.17,2650.0,158.3058,158.3423,158.1595,158.2875,2650.0
2019-07-29 10:25:00,173.21,173.25,172.8,172.8,700.0,158.3241,158.3606,157.9493,157.9493,700.0
2019-07-29 10:30:00,172.92,173.07,172.92,173.02,2530.0,158.059,158.1961,158.059,158.1504,2530.0
2019-07-29 10:35:00,172.99,172.99,172.64,172.65,2091.0,158.123,158.123,157.803,157.8122,2091.0
2019-07-29 10:40:00,172.58,172.99,172.48,172.95,15476.0,157.7482,158.123,157.6568,158.0864,15476.0
2019-07-29 10:45:00,173.04,173.63,172.92,173.32,27641.0,158.1687,158.708,158.059,158.4246,27641.0
2019-07-29 10:50:00,173.32,173.6,173.15,173.22,29899.0,158.4246,158.6805,158.2692,158.3332,29899.0
2019-07-29 10:55:00,173.24,173.28,172.97,173.16,15077.0,158.3515,158.388,158.1047,158.2784,15077.0
2019-07-29 11:00:00,173.2,173.2,172.97,173.11,9329.0,158.3149,158.3149,158.1047,158.2327,9329.0
2019-07-29 11:05:00,173.0,173.2,172.83,173.07,18242.0,158.1321,158.3149,157.9767,158.1961,18242.0
2019-07-29 11:10:00,173.06,173.15,172.93,172.99,8675.0,158.187,158.2692,158.0681,158.123,8675.0
2019-07-29 11:15:00,173.02,173.23,172.91,173.23,6408.0,158.1504,158.3423,158.0498,158.3423,6408.0
2019-07-29 11:20:00,173.25,173.55,173.25,173.46,2005.0,158.3606,158.6348,158.3606,158.5526,2005.0
2019-07-29 11:25:00,173.46,173.65,173.35,173.45,13301.0,158.5526,158.7262,158.452,158.5434,13301.0
2019-07-29 11:30:00,173.47,173.51,173.3,173.37,6800.0,158.5617,158.5983,158.4063,158.4703,6800.0
2019-07-29 11:35:00,173.36,173.62,173.29,173.53,5146.0,158.4612,158.6988,158.3972,158.6166,5146.0
2019-07-29 11:40:00,173.41,173.54,173.41,173.53,2213.0,158.5069,158.6257,158.5069,158.6166,2213.0
2019-07-29 11:45:00,173.52,173.54,173.16,173.16,3126.0,158.6074,158.6257,158.2784,158.2784,3126.0
2019-07-29 11:50:00,173.16,173.41,173.15,173.34,4430.0,158.2784,158.5069,158.2692,158.4429,4430.0
2019-07-29 11:55:00,173.38,173.56,173.38,173.41,2441.0,158.4795,158.644,158.4795,158.5069,2441.0
2019-07-29 12:00:00,173.43,173.44,173.14,173.23,2976.0,158.5252,158.5343,158.2601,158.3423,2976.0
2019-07-29 12:05:00,173.22,173.26,173.15,173.24,4562.0,158.3332,158.3698,158.2692,158.3515,4562.0
2019-07-29 12:10:00,173.26,173.26,172.76,172.83,31799.0,158.3698,158.3698,157.9127,157.9767,31799.0
2019-07-29 12:15:00,172.83,172.84,172.5,172.78,6702.0,157.9767,157.9859,157.6751,157.931,6702.0
2019-07-29 12:20:00,172.83,172.84,172.64,172.84,3300.0,157.9767,157.9859,157.803,157.9859,3300.0
2019-07-29 12:25:00,172.89,172.92,172.72,172.89,2780.0,158.0316,158.059,157.8762,158.0316,2780.0
2019-07-29 12:30:00,172.92,173.18,172.92,173.14,4459.0,158.059,158.2966,158.059,158.2601,4459.0
2019-07-29 12:35:00,173.12,173.23,172.95,173.23,4459.0,158.2418,158.3423,158.0864,158.3423,4459.0
2019-07-29 12:40:00,173.26,173.56,173.26,173.45,4522.0,158.3698,158.644,158.3698,158.5434,4522.0
2019-07-29 12:45:00,173.32,173.49,173.31,173.39,3850.0,158.4246,158.58,158.4155,158.4886,3850.0
2019-07-29 12:50:00,173.4,173.4,173.13,173.16,1400.0,158.4977,158.4977,158.2509,158.2784,1400.0
2019-07-29 12:55:00,173.24,173.34,173.21,173.24,7355.0,158.3515,158.4429,158.3241,158.3515,7355.0
2019-07-29 13:00:00,173.28,173.28,172.98,172.99,11688.0,158.388,158.388,158.1138,158.123,11688.0
2019-07-29 13:05:00,173.03,173.06,172.93,173.02,1028.0,158.1595,158.187,158.0681,158.1504,1028.0
2019-07-29 13:10:00,173.06,173.11,172.99,172.99,1301.0,158.187,158.2327,158.123,158.123,1301.0
2019-07-29 13:15:00,172.99,173.04,172.86,173.03,2505.0,158.123,158.1687,158.0041,158.1595,2505.0
2019-07-29 13:20:00,173.02,173.17,173.01,173.17,2618.0,158.1504,158.2875,158.1413,158.2875,2618.0
2019-07-29 13:25:00,173.17,173.17,173.0,173.03,1649.0,158.2875,158.2875,158.1321,158.1595,1649.0
2019-07-29 13:30:00,173.12,173.17,173.05,173.09,3100.0,158.2418,158.2875,158.1778,158.2144,3100.0
2019-07-29 13:35:00,173.16,173.17,173.02,173.05,3715.0,158.2784,158.2875,158.1504,158.1778,3715.0
2019-07-29 13:40:00,173.14,173.14,172.8,172.85,6256.0,158.2601,158.2601,157.9493,157.995,6256.0
2019-07-29 13:45:00,172.86,172.92,172.73,172.82,3536.0,158.0041,158.059,157.8853,157.9676,3536.0
2019-07-29 13:50:00,172.81,172.84,172.74,172.75,10744.0,157.9584,157.9859,157.8945,157.9036,10744.0
2019-07-29 13:55:00,172.7,172.76,172.68,172.71,12973.0,157.8579,157.9127,157.8396,157.867,12973.0
2019-07-29 14:00:00,172.76,172.8,172.5,172.5,6673.0,157.9127,157.9493,157.6751,157.6751,6673.0
2019-07-29 14:05:00,172.48,172.48,172.17,172.37,7202.0,157.6568,157.6568,157.3734,157.5563,7202.0
2019-07-29 14:10:00,172.42,172.44,171.94,171.94,8600.0,157.602,157.6202,157.1632,157.1632,8600.0
2019-07-29 14:15:00,171.99,172.19,171.98,172.17,9248.0,157.2089,157.3917,157.1998,157.3734,9248.0
2019-07-29 14:20:00,172.12,172.44,172.12,172.35,7103.0,157.3277,157.6202,157.3277,157.538,7103.0
2019-07-29 14:25:00,172.31,172.31,172.13,172.17,3464.0,157.5014,157.5014,157.3369,157.3734,3464.0
2019-07-29 14:30:00,172.1,172.11,171.99,172.07,10086.0,157.3095,157.3186,157.2089,157.282,10086.0
2019-07-29 14:35:00,172.07,172.13,171.87,171.97,7637.0,157.282,157.3369,157.0992,157.1906,7637.0
2019-07-29 14:40:00,171.98,172.31,171.94,172.27,13974.0,157.1998,157.5014,157.1632,157.4648,13974.0
2019-07-29 14:45:00,172.35,172.46,172.35,172.36,4650.0,157.538,157.6385,157.538,157.5471,4650.0
2019-07-29 14:50:00,172.45,172.59,172.36,172.44,4282.0,157.6294,157.7573,157.5471,157.6202,4282.0
2019-07-29 14:55:00,172.46,172.47,172.32,172.37,3200.0,157.6385,157.6477,157.5106,157.5563,3200.0
2019-07-29 15:00:00,172.41,172.41,172.23,172.25,3204.0,157.5928,157.5928,157.4283,157.4466,3204.0
2019-07-29 15:05:00,172.3,172.54,172.29,172.47,5516.0,157.4923,157.7116,157.4831,157.6477,5516.0
2019-07-29 15:10:00,172.46,172.46,172.33,172.36,2435.0,157.6385,157.6385,157.5197,157.5471,2435.0
2019-07-29 15:15:00,172.35,172.35,172.14,172.32,10870.0,157.538,157.538,157.346,157.5106,10870.0
2019-07-29 15:20:00,172.33,172.44,172.27,172.38,8080.0,157.5197,157.6202,157.4648,157.5654,8080.0
2019-07-29 15:25:00,172.38,172.47,172.33,172.47,9112.0,157.5654,157.6477,157.5197,157.6477,9112.0
2019-07-29 15:30:00,172.53,172.57,172.33,172.54,8501.0,157.7025,157.7391,157.5197,157.7116,8501.0
2019-07-29 15:35:00,172.54,172.54,172.34,172.4,10179.0,157.7116,157.7116,157.5288,157.5837,10179.0
2019-07-29 15:40:00,172.38,172.53,172.38,172.52,10336.0,157.5654,157.7025,157.5654,157.6934,10336.0
2019-07-29 15:45:00,172.49,172.77,172.47,172.75,19327.0,157.6659,157.9219,157.6477,157.9036,19327.0
2019-07-29 15:50:00,172.76,173.02,172.76,173.0,23774.0,157.9127,158.1504,157.9127,158.1321,23774.0
2019-07-29 15:55:00,173.02,173.07,172.67,172.79,46938.0,158.1504,158.1961,157.8305,157.9402,46938.0
2019-07-30 09:30:00,172.15,172.44,170.36,170.47,13617.0,157.3552,157.6202,155.719,155.8195,13617.0
2019-07-30 09:35:00,170.75,171.75,170.75,171.57,4197.0,156.0755,156.9895,156.0755,156.825,4197.0
2019-07-30 09:40:00,171.77,172.85,171.68,172.56,5788.0,157.0078,157.995,156.9256,157.7299,5788.0
2019-07-30 09:45:00,172.56,173.63,172.56,173.63,3181.0,157.7299,158.708,157.7299,158.708,3181.0
2019-07-30 09:50:00,173.47,173.85,173.25,173.63,10620.0,158.5617,158.9091,158.3606,158.708,10620.0
2019-07-30 09:55:00,173.3,173.38,172.65,172.65,4486.0,158.4063,158.4795,157.8122,157.8122,4486.0
2019-07-30 10:00:00,172.58,173.2,172.49,173.13,10029.0,157.7482,158.3149,157.6659,158.2509,10029.0
2019-07-30 10:05:00,173.17,173.17,172.84,172.84,7633.0,158.2875,158.2875,157.9859,157.9859,7633.0
2019-07-30 10:10:00,172.9,173.03,172.72,173.03,7744.0,158.0407,158.1595,157.8762,158.1595,7744.0
2019-07-30 10:15:00,172.93,173.1,172.73,173.07,7244.0,158.0681,158.2235,157.8853,158.1961,7244.0
2019-07-30 10:20:00,173.06,173.06,172.73,172.85,2818.0,158.187,158.187,157.8853,157.995,2818.0
2019-07-30 10:25:00,172.86,173.5,172.85,173.5,7688.0,158.0041,158.5891,157.995,158.5891,7688.0
2019-07-30 10:30:00,173.5,173.77,173.4,173.68,12140.0,158.5891,158.8359,158.4977,158.7537,12140.0
2019-07-30 10:35:00,173.81,174.11,173.8,174.1,4727.0,158.8725,159.1467,158.8634,159.1376,4727.0
2019-07-30 10:40:00,174.11,174.28,173.95,174.1,6015.0,159.1467,159.3021,159.0005,159.1376,6015.0
2019-07-30 10:45:00,174.04,174.23,173.88,174.19,11620.0,159.0827,159.2564,158.9365,159.2198,11620.0
2019-07-30 10:50:00,174.17,174.36,174.06,174.21,5802.0,159.2016,159.3752,159.101,159.2381,5802.0
2019-07-30 10:55:00,174.26,174.26,173.97,174.14,5053.0,159.2838,159.2838,159.0187,159.1741,5053.0
2019-07-30 11:00:00,174.19,174.41,174.14,174.29,4200.0,159.2198,159.4209,159.1741,159.3112,4200.0
2019-07-30 11:05:00,174.28,174.81,174.28,174.81,4894.0,159.3021,159.7866,159.3021,159.7866,4894.0
2019-07-30 11:10:00,174.75,174.95,174.69,174.83,6836.0,159.7317,159.9145,159.6769,159.8048,6836.0
2019-07-30 11:15:00,174.86,175.15,174.86,175.14,5727.0,159.8323,160.0973,159.8323,160.0882,5727.0
2019-07-30 11:20:00,175.07,175.47,175.07,175.39,9499.0,160.0242,160.3898,160.0242,160.3167,9499.0
2019-07-30 11:25:00,175.41,175.54,175.32,175.32,13294.0,160.335,160.4538,160.2527,160.2527,13294.0
2019-07-30 11:30:00,175.37,175.7,175.36,175.59,7121.0,160.2984,160.6001,160.2893,160.4995,7121.0
2019-07-30 11:35:00,175.5,175.68,175.5,175.66,6420.0,160.4173,160.5818,160.4173,160.5635,6420.0
2019-07-30 11:40:00,175.66,175.8,175.65,175.78,3910.0,160.5635,160.6915,160.5544,160.6732,3910.0
2019-07-30 11:45:00,175.71,175.79,175.48,175.56,18132.0,160.6092,160.6823,160.399,160.4721,18132.0
2019-07-30 11:50:00,175.57,175.65,175.33,175.33,5951.0,160.4812,160.5544,160.2619,160.2619,5951.0
2019-07-30 11:55:00,175.37,175.37,174.73,174.76,6805.0,160.2984,160.2984,159.7134,159.7409,6805.0
2019-07-30 12:00:00,174.77,175.07,174.72,174.98,6500.0,159.75,160.0242,159.7043,159.9419,6500.0
2019-07-30 12:05:00,175.07,175.07,174.74,174.99,4630.0,160.0242,160.0242,159.7226,159.9511,4630.0
2019-07-30 12:10:00,175.01,175.06,174.79,175.06,5943.0,159.9694,160.0151,159.7683,160.0151,5943.0
2019-07-30 12:15:00,175.01,175.22,174.92,175.02,5328.0,159.9694,160.1613,159.8871,159.9785,5328.0
2019-07-30 12:20:00,175.02,175.19,174.91,175.18,5081.0,159.9785,160.1339,159.878,160.1248,5081.0
2019-07-30 12:25:00,175.09,175.46,175.04,175.4,5760.0,160.0425,160.3807,159.9968,160.3259,5760.0
2019-07-30 12:30:00,175.37,175.41,175.26,175.35,5474.0,160.2984,160.335,160.1979,160.2801,5474.0
2019-07-30 12:35:00,175.35,175.43,175.22,175.43,4432.0,160.2801,160.3533,160.1613,160.3533,4432.0
2019-07-30 12:40:00,175.47,175.63,175.45,175.63,5102.0,160.3898,160.5361,160.3716,160.5361,5102.0
2019-07-30 12:45:00,175.66,175.66,175.37,175.49,5450.0,160.5635,160.5635,160.2984,160.4081,5450.0
2019-07-30 12:50:00,175.53,175.77,175.53,175.63,10402.0,160.4447,160.6641,160.4447,160.5361,10402.0
2019-07-30 12:55:00,175.55,175.6,175.39,175.51,5425.0,160.463,160.5087,160.3167,160.4264,5425.0
2019-07-30 13:00:00,175.5,175.65,175.48,175.57,2901.0,160.4173,160.5544,160.399,160.4812,2901.0
2019-07-30 13:05:00,175.54,175.55,175.34,175.44,3002.0,160.4538,160.463,160.271,160.3624,3002.0
2019-07-30 13:10:00,175.43,175.69,175.43,175.63,4050.0,160.3533,160.5909,160.3533,160.5361,4050.0
2019-07-30 13:15:00,175.69,175.86,175.64,175.71,9471.0,160.5909,160.7463,160.5452,160.6092,9471.0
2019-07-30 13:20:00,175.69,175.78,175.69,175.77,4176.0,160.5909,160.6732,160.5909,160.6641,4176.0
2019-07-30 13:25:00,175.69,175.93,175.68,175.93,6328.0,160.5909,160.8103,160.5818,160.8103,6328.0
2019-07-30 13:30:00,175.93,176.03,175.9,175.93,6528.0,160.8103,160.9017,160.7829,160.8103,6528.0
2019-07-30 13:35:00,175.86,176.02,175.81,176.02,2560.0,160.7463,160.8926,160.7006,160.8926,2560.0
2019-07-30 13:40:00,176.03,176.06,175.95,175.95,4910.0,160.9017,160.9291,160.8286,160.8286,4910.0
2019-07-30 13:45:00,175.95,176.03,175.86,175.86,3500.0,160.8286,160.9017,160.7463,160.7463,3500.0
2019-07-30 13:50:00,175.92,176.04,175.91,175.93,6801.0,160.8012,160.9108,160.792,160.8103,6801.0
2019-07-30 13:55:00,175.99,176.19,175.99,176.13,5998.0,160.8651,161.048,160.8651,160.9931,5998.0
2019-07-30 14:00:00,176.11,176.26,176.06,176.21,17750.0,160.9748,161.1119,160.9291,161.0662,17750.0
2019-07-30 14:05:00,176.24,176.25,175.94,176.1,5846.0,161.0937,161.1028,160.8194,160.9657,5846.0
2019-07-30 14:10:00,176.14,176.18,176.04,176.18,3302.0,161.0023,161.0388,160.9108,161.0388,3302.0
2019-07-30 14:15:00,176.22,176.44,176.22,176.41,4547.0,161.0754,161.2765,161.0754,161.249,4547.0
2019-07-30 14:20:00,176.41,176.5,176.33,176.5,4755.0,161.249,161.3313,161.1759,161.3313,4755.0
2019-07-30 14:25:00,176.44,176.46,176.34,176.45,7689.0,161.2765,161.2948,161.1851,161.2856,7689.0
2019-07-30 14:30:00,176.46,176.59,176.4,176.55,4309.0,161.2948,161.4136,161.2399,161.377,4309.0
2019-07-30 14:35:00,176.51,176.61,176.5,176.6,3000.0,161.3405,161.4319,161.3313,161.4227,3000.0
2019-07-30 14:40:00,176.63,176.63,176.54,176.57,2963.0,161.4501,161.4501,161.3679,161.3953,2963.0
2019-07-30 14:45:00,176.53,176.67,176.45,176.65,6197.0,161.3587,161.4867,161.2856,161.4684,6197.0
2019-07-30 14:50:00,176.61,176.7,176.41,176.48,8943.0,161.4319,161.5141,161.249,161.313,8943.0
2019-07-30 14:55:00,176.44,176.63,176.35,176.47,21223.0,161.2765,161.4501,161.1942,161.3039,21223.0
2019-07-30 15:00:00,176.43,176.43,176.35,176.36,4479.0,161.2673,161.2673,161.1942,161.2033,4479.0
2019-07-30 15:05:00,176.3,176.3,176.14,176.19,5447.0,161.1485,161.1485,161.0023,161.048,5447.0
2019-07-30 15:10:00,176.19,176.36,176.16,176.35,4554.0,161.048,161.2033,161.0205,161.1942,4554.0
2019-07-30 15:15:00,176.36,176.4,176.31,176.39,6476.0,161.2033,161.2399,161.1576,161.2308,6476.0
2019-07-30 15:20:00,176.38,176.42,176.24,176.35,7259.0,161.2216,161.2582,161.0937,161.1942,7259.0
2019-07-30 15:25:00,176.3,176.38,176.28,176.31,8079.0,161.1485,161.2216,161.1302,161.1576,8079.0
2019-07-30 15:30:00,176.3,176.49,176.29,176.49,8506.0,161.1485,161.3222,161.1394,161.3222,8506.0
2019-07-30 15:35:00,176.46,176.73,176.43,176.68,15527.0,161.2948,161.5415,161.2673,161.4958,15527.0
2019-07-30 15:40:00,176.67,176.7,176.55,176.64,7734.0,161.4867,161.5141,161.377,161.4593,7734.0
2019-07-30 15:45:00,176.63,176.78,176.52,176.72,18177.0,161.4501,161.5873,161.3496,161.5324,18177.0
2019-07-30 15:50:00,176.73,176.88,176.73,176.76,37507.0,161.5415,161.6787,161.5415,161.569,37507.0
2019-07-30 15:55:00,176.75,176.91,176.75,176.81,67245.0,161.5598,161.7061,161.5598,161.6147,67245.0
2019-07-31 09:30:00,176.72,176.8,175.88,175.89,9868.0,161.5324,161.6055,160.7646,160.7737,9868.0
2019-07-31 09:35:00,175.87,176.25,175.35,175.5,9821.0,160.7555,161.1028,160.2801,160.4173,9821.0
2019-07-31 09:40:00,175.48,176.0,174.85,175.64,19975.0,160.399,160.8743,159.8231,160.5452,19975.0
2019-07-31 09:45:00,175.87,176.0,175.37,175.37,17086.0,160.7555,160.8743,160.2984,160.2984,17086.0
2019-07-31 09:50:00,175.3,176.02,175.29,175.77,10216.0,160.2344,160.8926,160.2253,160.6641,10216.0
2019-07-31 09:55:00,175.79,176.5,175.79,176.4,15616.0,160.6823,161.3313,160.6823,161.2399,15616.0
2019-07-31 10:00:00,176.43,176.43,175.8,175.97,9418.0,161.2673,161.2673,160.6915,160.8469,9418.0
2019-07-31 10:05:00,175.93,176.04,175.81,175.94,8425.0,160.8103,160.9108,160.7006,160.8194,8425.0
2019-07-31 10:10:00,175.94,176.13,175.89,176.09,8092.0,160.8194,160.9931,160.7737,160.9566,8092.0
2019-07-31 10:15:00,176.13,176.4,176.04,176.36,12733.0,160.9931,161.2399,160.9108,161.2033,12733.0
2019-07-31 10:20:00,176.36,176.65,175.97,176.59,20677.0,161.2033,161.4684,160.8469,161.4136,20677.0
2019-07-31 10:25:00,176.49,176.86,176.32,176.38,14474.0,161.3222,161.6604,161.1668,161.2216,14474.0
2019-07-31 10:30:00,176.35,176.6,176.24,176.39,21865.0,161.1942,161.4227,161.0937,161.2308,21865.0
2019-07-31 10:35:00,176.33,176.74,176.31,176.61,16406.0,161.1759,161.5507,161.1576,161.4319,16406.0
2019-07-31 10:40:00,176.56,176.7,176.42,176.56,19390.0,161.3862,161.5141,161.2582,161.3862,19390.0
2019-07-31 10:45:00,176.54,176.82,176.48,176.73,25773.0,161.3679,161.6238,161.313,161.5415,25773.0
2019-07-31 10:50:00,176.7,176.86,176.55,176.76,15404.0,161.5141,161.6604,161.377,161.569,15404.0
2019-07-31 10:55:00,176.84,177.02,176.71,176.84,10763.0,161.6421,161.8066,161.5233,161.6421,10763.0
2019-07-31 11:00:00,176.9,177.69,176.9,177.59,16932.0,161.6969,162.419,161.6969,162.3276,16932.0
2019-07-31 11:05:00,177.63,177.7,177.28,177.39,15450.0,162.3642,162.4282,162.0443,162.1448,15450.0
2019-07-31 11:10:00,177.44,177.7,177.34,177.51,14261.0,162.1905,162.4282,162.0991,162.2545,14261.0
2019-07-31 11:15:00,177.56,177.75,177.28,177.52,18354.0,162.3002,162.4739,162.0443,162.2637,18354.0
2019-07-31 11:20:00,177.59,177.61,177.24,177.54,22322.0,162.3276,162.3459,162.0077,162.2819,22322.0
2019-07-31 11:25:00,177.54,177.84,177.49,177.72,13708.0,162.2819,162.5562,162.2362,162.4465,13708.0
2019-07-31 11:30:00,177.68,177.92,177.64,177.8,14540.0,162.4099,162.6293,162.3733,162.5196,14540.0
2019-07-31 11:35:00,177.77,177.95,177.61,177.94,17645.0,162.4922,162.6567,162.3459,162.6476,17645.0
2019-07-31 11:40:00,178.0,178.42,178.0,178.42,12198.0,162.7024,163.0863,162.7024,163.0863,12198.0
2019-07-31 11:45:00,178.42,178.86,178.38,178.79,24611.0,163.0863,163.4885,163.0497,163.4245,24611.0
2019-07-31 11:50:00,178.76,179.59,178.76,179.08,37569.0,163.3971,164.1558,163.3971,163.6896,37569.0
2019-07-31 11:55:00,179.1,179.1,178.07,178.5,12673.0,163.7079,163.7079,162.7664,163.1594,12673.0
2019-07-31 12:00:00,178.42,178.42,177.96,178.1,6326.0,163.0863,163.0863,162.6658,162.7938,6326.0
2019-07-31 12:05:00,178.04,178.46,178.04,178.18,10627.0,162.739,163.1229,162.739,162.8669,10627.0
2019-07-31 12:10:00,178.2,178.32,178.09,178.17,7483.0,162.8852,162.9949,162.7847,162.8578,7483.0
2019-07-31 12:15:00,178.15,178.31,178.07,178.18,10195.0,162.8395,162.9858,162.7664,162.8669,10195.0
2019-07-31 12:20:00,178.18,178.25,178.04,178.14,9698.0,162.8669,162.9309,162.739,162.8304,9698.0
2019-07-31 12:25:00,178.13,178.26,178.04,178.1,11678.0,162.8212,162.9401,162.739,162.7938,11678.0
2019-07-31 12:30:00,178.15,178.16,178.04,178.04,2843.0,162.8395,162.8487,162.739,162.739,2843.0
2019-07-31 12:35:00,178.02,178.06,177.66,177.8,6048.0,162.7207,162.7572,162.3916,162.5196,6048.0
2019-07-31 12:40:00,177.69,177.79,177.68,177.79,2316.0,162.419,162.5105,162.4099,162.5105,2316.0
2019-07-31 12:45:00,177.77,177.77,177.58,177.76,2579.0,162.4922,162.4922,162.3185,162.483,2579.0
2019-07-31 12:50:00,177.78,177.86,177.61,177.66,4412.0,162.5013,162.5744,162.3459,162.3916,4412.0
2019-07-31 12:55:00,177.69,177.76,177.57,177.57,2863.0,162.419,162.483,162.3094,162.3094,2863.0
2019-07-31 13:00:00,177.64,178.01,177.62,177.98,7159.0,162.3733,162.7115,162.3551,162.6841,7159.0
2019-07-31 13:05:00,177.89,178.04,177.88,178.04,2787.0,162.6019,162.739,162.5927,162.739,2787.0
2019-07-31 13:10:00,177.99,178.1,177.91,177.91,2975.0,162.6933,162.7938,162.6201,162.6201,2975.0
2019-07-31 13:15:00,177.87,177.9,177.81,177.85,3393.0,162.5836,162.611,162.5287,162.5653,3393.0
2019-07-31 13:20:00,177.88,178.03,177.88,177.98,4309.0,162.5927,162.7298,162.5927,162.6841,4309.0
2019-07-31 13:25:00,178.06,178.14,177.81,178.08,6962.0,162.7572,162.8304,162.5287,162.7755,6962.0
2019-07-31 13:30:00,178.04,178.1,177.86,177.88,4109.0,162.739,162.7938,162.5744,162.5927,4109.0
2019-07-31 13:35:00,177.77,177.77,177.64,177.75,3062.0,162.4922,162.4922,162.3733,162.4739,3062.0
2019-07-31 13:40:00,177.8,177.91,177.79,177.79,2668.0,162.5196,162.6201,162.5105,162.5105,2668.0
2019-07-31 13:45:00,177.79,177.85,177.62,177.64,3755.0,162.5105,162.5653,162.3551,162.3733,3755.0
2019-07-31 13:50:00,177.58,177.59,177.4,177.4,2809.0,162.3185,162.3276,162.154,162.154,2809.0
2019-07-31 13:55:00,177.45,177.62,177.28,177.57,5172.0,162.1997,162.3551,162.0443,162.3094,5172.0
2019-07-31 14:00:00,177.58,177.61,176.93,177.24,13104.0,162.3185,162.3459,161.7244,162.0077,13104.0
2019-07-31 14:05:00,177.13,177.58,177.13,177.28,4975.0,161.9072,162.3185,161.9072,162.0443,4975.0
2019-07-31 14:10:00,177.07,177.32,177.07,177.12,10813.0,161.8523,162.0808,161.8523,161.898,10813.0
2019-07-31 14:15:00,177.15,177.47,177.14,177.41,11233.0,161.9255,162.218,161.9163,162.1631,11233.0
2019-07-31 14:20:00,177.42,177.63,177.37,177.41,8028.0,162.1722,162.3642,162.1265,162.1631,8028.0
2019-07-31 14:25:00,177.47,177.51,177.18,177.22,2715.0,162.218,162.2545,161.9529,161.9894,2715.0
2019-07-31 14:30:00,177.18,177.57,177.18,177.57,4555.0,161.9529,162.3094,161.9529,162.3094,4555.0
2019-07-31 14:35:00,177.59,177.6,176.65,176.71,29190.0,162.3276,162.3368,161.4684,161.5233,29190.0
2019-07-31 14:40:00,176.39,176.52,175.88,175.89,8085.0,161.2308,161.3496,160.7646,160.7737,8085.0
2019-07-31 14:45:00,175.83,175.84,174.85,174.92,11377.0,160.7189,160.728,159.8231,159.8871,11377.0
2019-07-31 14:50:00,174.81,174.82,172.74,173.73,12145.0,159.7866,159.7957,157.8945,158.7994,12145.0
2019-07-31 14:55:00,173.84,174.41,173.84,174.25,10408.0,158.8999,159.4209,158.8999,159.2747,10408.0
2019-07-31 15:00:00,174.22,175.51,174.17,175.19,18581.0,159.2473,160.4264,159.2016,160.1339,18581.0
2019-07-31 15:05:00,175.2,176.22,175.2,176.05,20175.0,160.143,161.0754,160.143,160.92,20175.0
2019-07-31 15:10:00,176.06,176.51,175.8,176.49,24573.0,160.9291,161.3405,160.6915,161.3222,24573.0
2019-07-31 15:15:00,176.56,177.19,176.06,177.09,21031.0,161.3862,161.962,160.9291,161.8706,21031.0
2019-07-31 15:20:00,177.1,177.66,176.75,177.19,18074.0,161.8797,162.3916,161.5598,161.962,18074.0
2019-07-31 15:25:00,177.19,177.58,177.12,177.34,21481.0,161.962,162.3185,161.898,162.0991,21481.0
2019-07-31 15:30:00,177.32,177.42,176.86,176.98,23375.0,162.0808,162.1722,161.6604,161.7701,23375.0
2019-07-31 15:35:00,176.91,177.19,176.71,176.92,16470.0,161.7061,161.962,161.5233,161.7152,16470.0
2019-07-31 15:40:00,176.92,176.98,176.52,176.93,22392.0,161.7152,161.7701,161.3496,161.7244,22392.0
2019-07-31 15:45:00,176.94,177.01,176.5,176.68,19832.0,161.7335,161.7975,161.3313,161.4958,19832.0
2019-07-31 15:50:00,176.52,176.52,175.32,175.62,64091.0,161.3496,161.3496,160.2527,160.5269,64091.0
2019-07-31 15:55:00,175.64,176.15,175.0,175.13,95683.0,160.5452,161.0114,159.9602,160.0791,95683.0
2019-08-01 09:30:00,175.0,177.32,174.3,176.46,16755.0,159.9602,162.0808,159.3204,161.2948,16755.0
2019-08-01 09:35:00,177.31,178.21,175.6,177.91,17041.0,162.0717,162.8944,160.5087,162.6201,17041.0
2019-08-01 09:40:00,177.91,178.78,177.17,177.76,14729.0,162.6201,163.4154,161.9437,162.483,14729.0
2019-08-01 09:45:00,177.62,178.43,177.03,177.78,17504.0,162.3551,163.0954,161.8158,162.5013,17504.0
2019-08-01 09:50:00,178.06,178.45,177.46,178.15,26243.0,162.7572,163.1137,162.2088,162.8395,26243.0
2019-08-01 09:55:00,178.16,178.28,177.59,177.67,13501.0,162.8487,162.9583,162.3276,162.4008,13501.0
2019-08-01 10:00:00,177.84,178.19,177.56,177.91,22357.0,162.5562,162.8761,162.3002,162.6201,22357.0
2019-08-01 10:05:00,177.91,178.19,177.64,178.1,13099.0,162.6201,162.8761,162.3733,162.7938,13099.0
2019-08-01 10:10:00,178.12,178.48,178.06,178.13,8892.0,162.8121,163.1412,162.7572,162.8212,8892.0
2019-08-01 10:15:00,178.13,178.68,178.03,178.66,10114.0,162.8212,163.324,162.7298,163.3057,10114.0
2019-08-01 10:20:00,178.71,178.86,178.25,178.33,9108.0,163.3514,163.4885,162.9309,163.004,9108.0
2019-08-01 10:25:00,178.28,178.28,177.44,177.45,8830.0,162.9583,162.9583,162.1905,162.1997,8830.0
2019-08-01 10:30:00,177.44,177.95,177.43,177.88,8085.0,162.1905,162.6567,162.1814,162.5927,8085.0
2019-08-01 10:35:00,177.86,177.86,177.42,177.85,10800.0,162.5744,162.5744,162.1722,162.5653,10800.0
2019-08-01 10:40:00,177.76,178.15,177.6,177.84,10400.0,162.483,162.8395,162.3368,162.5562,10400.0
2019-08-01 10:45:00,177.89,178.26,177.51,178.26,7726.0,162.6019,162.9401,162.2545,162.9401,7726.0
2019-08-01 10:50:00,178.27,178.52,177.79,178.22,19788.0,162.9492,163.1777,162.5105,162.9035,19788.0
2019-08-01 10:55:00,178.22,178.52,177.97,178.52,11822.0,162.9035,163.1777,162.675,163.1777,11822.0
2019-08-01 11:00:00,178.49,179.52,178.33,178.97,28132.0,163.1503,164.0918,163.004,163.589,28132.0
2019-08-01 11:05:00,179.06,179.24,178.49,179.12,8500.0,163.6713,163.8358,163.1503,163.7261,8500.0
2019-08-01 11:10:00,179.06,179.72,178.96,179.64,15333.0,163.6713,164.2746,163.5799,164.2015,15333.0
2019-08-01 11:15:00,179.7,179.94,179.23,179.59,8789.0,164.2563,164.4757,163.8267,164.1558,8789.0
2019-08-01 11:20:00,179.47,179.47,177.5,178.94,22579.0,164.0461,164.0461,162.2454,163.5616,22579.0
2019-08-01 11:25:00,178.87,179.13,178.75,179.13,14825.0,163.4976,163.7353,163.3879,163.7353,14825.0
2019-08-01 11:30:00,179.06,179.1,178.0,178.19,15217.0,163.6713,163.7079,162.7024,162.8761,15217.0
2019-08-01 11:35:00,178.23,178.6,178.13,178.6,20730.0,162.9126,163.2508,162.8212,163.2508,20730.0
2019-08-01 11:40:00,178.61,179.13,178.58,178.95,6577.0,163.26,163.7353,163.2326,163.5708,6577.0
2019-08-01 11:45:00,178.96,179.84,178.89,179.75,16769.0,163.5799,164.3843,163.5159,164.302,16769.0
2019-08-01 11:50:00,179.74,180.31,179.7,179.82,24550.0,164.2929,164.8139,164.2563,164.366,24550.0
2019-08-01 11:55:00,179.8,180.49,179.7,180.2,15716.0,164.3477,164.9784,164.2563,164.7133,15716.0
2019-08-01 12:00:00,180.03,180.47,179.99,180.42,18900.0,164.5579,164.9601,164.5214,164.9144,18900.0
2019-08-01 12:05:00,180.48,180.7,180.31,180.51,46996.0,164.9693,165.1704,164.8139,164.9967,46996.0
2019-08-01 12:10:00,180.56,180.58,180.05,180.09,50842.0,165.0424,165.0607,164.5762,164.6128,50842.0
2019-08-01 12:15:00,180.08,180.29,179.67,179.83,23390.0,164.6036,164.7956,164.2289,164.3751,23390.0
2019-08-01 12:20:00,179.78,180.39,179.77,180.25,6245.0,164.3294,164.887,164.3203,164.759,6245.0
2019-08-01 12:25:00,180.43,180.61,180.33,180.61,6158.0,164.9236,165.0881,164.8322,165.0881,6158.0
2019-08-01 12:30:00,180.62,180.82,180.39,180.69,7804.0,165.0972,165.28,164.887,165.1612,7804.0
2019-08-01 12:35:00,180.66,181.24,180.66,181.24,8143.0,165.1338,165.664,165.1338,165.664,8143.0
2019-08-01 12:40:00,181.34,181.67,181.2,181.41,7779.0,165.7554,166.057,165.6274,165.8193,7779.0
2019-08-01 12:45:00,181.46,181.63,181.21,181.39,10979.0,165.865,166.0204,165.6365,165.8011,10979.0
2019-08-01 12:50:00,181.46,181.64,181.34,181.64,5659.0,165.865,166.0296,165.7554,166.0296,5659.0
2019-08-01 12:55:00,181.64,181.68,181.25,181.45,8480.0,166.0296,166.0661,165.6731,165.8559,8480.0
2019-08-01 13:00:00,181.36,181.53,181.28,181.38,4670.0,165.7736,165.929,165.7005,165.7919,4670.0
2019-08-01 13:05:00,181.38,181.66,181.3,181.66,6358.0,165.7919,166.0479,165.7188,166.0479,6358.0
2019-08-01 13:10:00,181.65,181.87,181.48,181.81,8386.0,166.0387,166.2398,165.8833,166.185,8386.0
2019-08-01 13:15:00,181.85,182.08,181.71,181.71,9525.0,166.2215,166.4318,166.0936,166.0936,9525.0
2019-08-01 13:20:00,181.67,181.87,181.61,181.74,4762.0,166.057,166.2398,166.0022,166.121,4762.0
2019-08-01 13:25:00,181.85,181.89,179.64,179.75,13022.0,166.2215,166.2581,164.2015,164.302,13022.0
2019-08-01 13:30:00,179.54,180.58,178.59,178.79,28430.0,164.1101,165.0607,163.2417,163.4245,28430.0
2019-08-01 13:35:00,178.5,178.84,177.01,177.01,12826.0,163.1594,163.4702,161.7975,161.7975,12826.0
2019-08-01 13:40:00,177.01,177.01,174.99,175.01,23944.0,161.7975,161.7975,159.9511,159.9694,23944.0
2019-08-01 13:45:00,175.35,175.73,174.81,175.52,20844.0,160.2801,160.6275,159.7866,160.4355,20844.0
2019-08-01 13:50:00,175.61,175.87,173.99,173.99,27801.0,160.5178,160.7555,159.037,159.037,27801.0
2019-08-01 13:55:00,174.17,176.22,173.9,175.83,21942.0,159.2016,161.0754,158.9548,160.7189,21942.0
2019-08-01 14:00:00,175.95,176.32,175.4,175.91,64072.0,160.8286,161.1668,160.3259,160.792,64072.0
2019-08-01 14:05:00,175.9,176.01,174.59,174.6,16692.0,160.7829,160.8834,159.5855,159.5946,16692.0
2019-08-01 14:10:00,174.6,175.38,173.94,175.32,30791.0,159.5946,160.3076,158.9913,160.2527,30791.0
2019-08-01 14:15:00,175.27,175.64,174.88,175.64,13997.0,160.207,160.5452,159.8505,160.5452,13997.0
2019-08-01 14:20:00,175.64,175.64,174.0,174.16,16387.0,160.5452,160.5452,159.0462,159.1924,16387.0
2019-08-01 14:25:00,174.17,174.75,174.05,174.42,17305.0,159.2016,159.7317,159.0919,159.4301,17305.0
2019-08-01 14:30:00,174.59,174.68,174.17,174.54,9929.0,159.5855,159.6677,159.2016,159.5398,9929.0
2019-08-01 14:35:00,174.57,174.94,174.39,174.67,8121.0,159.5672,159.9054,159.4027,159.6586,8121.0
2019-08-01 14:40:00,174.67,174.86,173.24,173.58,42221.0,159.6586,159.8323,158.3515,158.6623,42221.0
2019-08-01 14:45:00,173.49,174.84,173.37,174.74,13117.0,158.58,159.814,158.4703,159.7226,13117.0
2019-08-01 14:50:00,174.75,175.22,174.63,174.63,15750.0,159.7317,160.1613,159.622,159.622,15750.0
2019-08-01 14:55:00,174.77,174.77,174.14,174.4,14951.0,159.75,159.75,159.1741,159.4118,14951.0
2019-08-01 15:00:00,174.4,174.46,173.65,173.69,10111.0,159.4118,159.4666,158.7262,158.7628,10111.0
2019-08-01 15:05:00,173.63,173.8,172.84,172.84,11681.0,158.708,158.8634,157.9859,157.9859,11681.0
2019-08-01 15:10:00,172.92,173.02,172.23,172.54,17000.0,158.059,158.1504,157.4283,157.7116,17000.0
2019-08-01 15:15:00,172.45,173.4,172.16,173.09,26086.0,157.6294,158.4977,157.3643,158.2144,26086.0
2019-08-01 15:20:00,172.93,173.77,172.85,173.69,16590.0,158.0681,158.8359,157.995,158.7628,16590.0
2019-08-01 15:25:00,173.79,174.57,173.36,174.14,23171.0,158.8542,159.5672,158.4612,159.1741,23171.0
2019-08-01 15:30:00,174.07,174.22,172.72,173.06,25126.0,159.1102,159.2473,157.8762,158.187,25126.0
2019-08-01 15:35:00,173.09,173.94,172.98,173.79,30192.0,158.2144,158.9913,158.1138,158.8542,30192.0
2019-08-01 15:40:00,173.79,173.79,173.02,173.12,16768.0,158.8542,158.8542,158.1504,158.2418,16768.0
2019-08-01 15:45:00,173.11,173.24,172.77,172.77,23495.0,158.2327,158.3515,157.9219,157.9219,23495.0
2019-08-01 15:50:00,172.77,172.86,172.37,172.64,35244.0,157.9219,158.0041,157.5563,157.803,35244.0
2019-08-01 15:55:00,172.69,173.26,172.53,172.86,91412.0,157.8488,158.3698,157.7025,158.0041,91412.0
2019-08-02 09:30:00,172.85,173.03,170.54,170.54,13402.0,157.995,158.1595,155.8835,155.8835,13402.0
2019-08-02 09:35:00,170.84,171.44,170.37,171.08,19144.0,156.1577,156.7062,155.7281,156.3771,19144.0
2019-08-02 09:40:00,170.86,170.97,169.36,169.37,11248.0,156.176,156.2766,154.8049,154.8141,11248.0
2019-08-02 09:45:00,169.36,169.47,168.82,169.44,8671.0,154.8049,154.9055,154.3113,154.8781,8671.0
2019-08-02 09:50:00,169.1,170.07,168.85,169.78,10597.0,154.5673,155.4539,154.3388,155.1888,10597.0
2019-08-02 09:55:00,169.78,169.85,169.0,169.21,6248.0,155.1888,155.2528,154.4759,154.6678,6248.0
2019-08-02 10:00:00,169.21,169.53,169.06,169.22,9511.0,154.6678,154.9603,154.5307,154.677,9511.0
2019-08-02 10:05:00,169.32,169.68,168.83,169.02,15924.0,154.7684,155.0974,154.3205,154.4942,15924.0
2019-08-02 10:10:00,169.02,169.13,168.52,168.52,7677.0,154.4942,154.5947,154.0371,154.0371,7677.0
2019-08-02 10:15:00,168.71,168.87,168.58,168.58,3796.0,154.2108,154.357,154.092,154.092,3796.0
2019-08-02 10:20:00,168.75,169.19,168.58,169.19,4327.0,154.2474,154.6495,154.092,154.6495,4327.0
2019-08-02 10:25:00,169.12,169.24,168.95,169.12,4993.0,154.5856,154.6953,154.4302,154.5856,4993.0
2019-08-02 10:30:00,169.1,169.1,168.2,168.28,7716.0,154.5673,154.5673,153.7446,153.8178,7716.0
2019-08-02 10:35:00,168.18,168.84,168.18,168.84,11450.0,153.7263,154.3296,153.7263,154.3296,11450.0
2019-08-02 10:40:00,168.8,168.96,168.42,168.9,16950.0,154.2931,154.4393,153.9457,154.3845,16950.0
2019-08-02 10:45:00,168.95,168.99,168.45,168.52,5323.0,154.4302,154.4667,153.9731,154.0371,5323.0
2019-08-02 10:50:00,168.37,168.46,168.06,168.29,19064.0,153.9,153.9823,153.6167,153.8269,19064.0
2019-08-02 10:55:00,168.26,168.41,167.96,167.96,3896.0,153.7995,153.9366,153.5253,153.5253,3896.0
2019-08-02 11:00:00,167.91,168.09,167.66,168.02,8700.0,153.4796,153.6441,153.251,153.5801,8700.0
2019-08-02 11:05:00,168.08,168.91,168.08,168.89,6580.0,153.6349,154.3936,153.6349,154.3753,6580.0
2019-08-02 11:10:00,168.89,169.25,168.89,169.01,4587.0,154.3753,154.7044,154.3753,154.485,4587.0
2019-08-02 11:15:00,169.05,169.52,168.98,169.32,6396.0,154.5216,154.9512,154.4576,154.7684,6396.0
2019-08-02 11:20:00,169.3,169.3,168.75,168.82,4300.0,154.7501,154.7501,154.2474,154.3113,4300.0
2019-08-02 11:25:00,168.87,169.25,168.75,168.84,6570.0,154.357,154.7044,154.2474,154.3296,6570.0
2019-08-02 11:30:00,168.84,169.22,168.84,169.05,12982.0,154.3296,154.677,154.3296,154.5216,12982.0
2019-08-02 11:35:00,169.03,169.26,169.0,169.12,6529.0,154.5033,154.7135,154.4759,154.5856,6529.0
2019-08-02 11:40:00,169.13,169.61,168.97,169.14,6364.0,154.5947,155.0335,154.4485,154.6038,6364.0
2019-08-02 11:45:00,169.16,169.72,169.02,169.62,4701.0,154.6221,155.134,154.4942,155.0426,4701.0
2019-08-02 11:50:00,169.75,170.05,169.32,170.05,8599.0,155.1614,155.4356,154.7684,155.4356,8599.0
2019-08-02 11:55:00,170.05,170.37,169.79,169.96,4847.0,155.4356,155.7281,155.198,155.3534,4847.0
2019-08-02 12:00:00,169.98,170.09,169.78,169.86,4316.0,155.3717,155.4722,155.1888,155.262,4316.0
2019-08-02 12:05:00,169.93,170.5,169.73,170.33,11056.0,155.326,155.847,155.1431,155.6916,11056.0
2019-08-02 12:10:00,170.31,170.43,170.22,170.23,14704.0,155.6733,155.783,155.591,155.6002,14704.0
2019-08-02 12:15:00,170.26,171.02,170.26,171.02,19461.0,155.6276,156.3223,155.6276,156.3223,19461.0
2019-08-02 12:20:00,170.9,170.93,170.4,170.54,2706.0,156.2126,156.24,155.7556,155.8835,2706.0
2019-08-02 12:25:00,170.54,170.55,170.24,170.39,2203.0,155.8835,155.8927,155.6093,155.7464,2203.0
2019-08-02 12:30:00,170.17,170.17,169.84,170.0,1780.0,155.5453,155.5453,155.2437,155.3899,1780.0
2019-08-02 12:35:00,170.02,170.02,169.79,169.79,3841.0,155.4082,155.4082,155.198,155.198,3841.0
2019-08-02 12:40:00,169.87,169.99,169.64,169.84,5987.0,155.2711,155.3808,155.0609,155.2437,5987.0
2019-08-02 12:45:00,169.9,169.9,169.65,169.66,4102.0,155.2985,155.2985,155.07,155.0792,4102.0
2019-08-02 12:50:00,169.66,169.86,169.65,169.86,2333.0,155.0792,155.262,155.07,155.262,2333.0
2019-08-02 12:55:00,169.8,169.8,169.45,169.45,3157.0,155.2071,155.2071,154.8872,154.8872,3157.0
2019-08-02 13:00:00,169.44,169.45,169.07,169.29,6215.0,154.8781,154.8872,154.5399,154.741,6215.0
2019-08-02 13:05:00,169.18,169.18,168.94,169.15,5713.0,154.6404,154.6404,154.421,154.613,5713.0
2019-08-02 13:10:00,169.14,169.18,168.87,169.03,16003.0,154.6038,154.6404,154.357,154.5033,16003.0
2019-08-02 13:15:00,169.09,169.29,169.04,169.23,5177.0,154.5581,154.741,154.5124,154.6861,5177.0
2019-08-02 13:20:00,169.35,169.56,169.11,169.11,6417.0,154.7958,154.9877,154.5764,154.5764,6417.0
2019-08-02 13:25:00,169.15,169.3,169.07,169.25,2400.0,154.613,154.7501,154.5399,154.7044,2400.0
2019-08-02 13:30:00,169.21,169.25,169.11,169.16,3290.0,154.6678,154.7044,154.5764,154.6221,3290.0
2019-08-02 13:35:00,169.13,169.15,168.98,169.05,4520.0,154.5947,154.613,154.4576,154.5216,4520.0
2019-08-02 13:40:00,169.03,169.26,169.02,169.06,2899.0,154.5033,154.7135,154.4942,154.5307,2899.0
2019-08-02 13:45:00,169.12,169.19,169.0,169.02,3205.0,154.5856,154.6495,154.4759,154.4942,3205.0
2019-08-02 13:50:00,168.99,169.28,168.93,169.28,7056.0,154.4667,154.7318,154.4119,154.7318,7056.0
2019-08-02 13:55:00,169.3,169.35,168.95,169.06,2968.0,154.7501,154.7958,154.4302,154.5307,2968.0
2019-08-02 14:00:00,169.0,169.23,168.83,169.15,4500.0,154.4759,154.6861,154.3205,154.613,4500.0
2019-08-02 14:05:00,169.19,169.62,169.18,169.4,2706.0,154.6495,155.0426,154.6404,154.8415,2706.0
2019-08-02 14:10:00,169.34,169.74,169.34,169.7,4148.0,154.7867,155.1523,154.7867,155.1157,4148.0
2019-08-02 14:15:00,169.66,169.68,169.37,169.54,11152.0,155.0792,155.0974,154.8141,154.9695,11152.0
2019-08-02 14:20:00,169.5,169.95,169.49,169.85,3737.0,154.9329,155.3442,154.9238,155.2528,3737.0
2019-08-02 14:25:00,169.84,169.89,169.37,169.43,3009.0,155.2437,155.2894,154.8141,154.8689,3009.0
2019-08-02 14:30:00,169.37,169.52,169.33,169.4,5509.0,154.8141,154.9512,154.7775,154.8415,5509.0
2019-08-02 14:35:00,169.37,169.76,169.36,169.75,6243.0,154.8141,155.1706,154.8049,155.1614,6243.0
2019-08-02 14:40:00,169.7,169.74,169.28,169.42,5125.0,155.1157,155.1523,154.7318,154.8598,5125.0
2019-08-02 14:45:00,169.27,169.45,168.9,168.98,2821.0,154.7227,154.8872,154.3845,154.4576,2821.0
2019-08-02 14:50:00,169.07,169.09,168.8,169.0,4679.0,154.5399,154.5581,154.2931,154.4759,4679.0
2019-08-02 14:55:00,169.02,169.12,168.73,168.99,14565.0,154.4942,154.5856,154.2291,154.4667,14565.0
2019-08-02 15:00:00,169.11,169.27,168.78,169.07,10881.0,154.5764,154.7227,154.2748,154.5399,10881.0
2019-08-02 15:05:00,169.1,169.23,168.94,169.01,9166.0,154.5673,154.6861,154.421,154.485,9166.0
2019-08-02 15:10:00,169.03,169.07,168.85,168.95,8622.0,154.5033,154.5399,154.3388,154.4302,8622.0
2019-08-02 15:15:00,168.93,169.21,168.74,169.15,6392.0,154.4119,154.6678,154.2382,154.613,6392.0
2019-08-02 15:20:00,169.17,169.51,169.17,169.43,6449.0,154.6313,154.942,154.6313,154.8689,6449.0
2019-08-02 15:25:00,169.43,169.71,169.33,169.49,12660.0,154.8689,155.1249,154.7775,154.9238,12660.0
2019-08-02 15:30:00,169.43,169.61,169.13,169.13,11948.0,154.8689,155.0335,154.5947,154.5947,11948.0
2019-08-02 15:35:00,169.11,170.19,169.0,169.7,16246.0,154.5764,155.5636,154.4759,155.1157,16246.0
2019-08-02 15:40:00,169.76,170.0,169.41,169.45,9912.0,155.1706,155.3899,154.8506,154.8872,9912.0
2019-08-02 15:45:00,169.38,169.38,169.04,169.05,19613.0,154.8232,154.8232,154.5124,154.5216,19613.0
2019-08-02 15:50:00,169.15,169.2,168.58,168.59,27327.0,154.613,154.6587,154.092,154.1011,27327.0
2019-08-02 15:55:00,168.64,169.13,168.64,169.0,58404.0,154.1468,154.5947,154.1468,154.4759,58404.0
2019-08-05 09:30:00,165.03,165.91,162.44,163.36,21773.0,150.8471,151.6514,148.4797,149.3206,21773.0
2019-08-05 09:35:00,163.59,164.51,163.49,164.42,12496.0,149.5308,150.3718,149.4394,150.2895,12496.0
2019-08-05 09:40:00,164.74,165.29,164.48,165.13,17870.0,150.582,151.0847,150.3443,150.9385,17870.0
2019-08-05 09:45:00,164.93,164.93,163.69,163.89,5692.0,150.7557,150.7557,149.6222,149.805,5692.0
2019-08-05 09:50:00,163.9,164.26,163.84,164.08,9232.0,149.8142,150.1432,149.7593,149.9787,9232.0
2019-08-05 09:55:00,163.97,164.49,163.97,164.19,4829.0,149.8782,150.3535,149.8782,150.0793,4829.0
2019-08-05 10:00:00,164.11,164.41,163.67,164.4,22918.0,150.0061,150.2803,149.6039,150.2712,22918.0
2019-08-05 10:05:00,164.25,164.35,163.96,164.34,10733.0,150.1341,150.2255,149.869,150.2164,10733.0
2019-08-05 10:10:00,164.4,164.65,164.4,164.53,7832.0,150.2712,150.4997,150.2712,150.39,7832.0
2019-08-05 10:15:00,164.38,165.31,164.26,164.77,7603.0,150.2529,151.103,150.1432,150.6094,7603.0
2019-08-05 10:20:00,164.77,165.3,164.36,164.39,10342.0,150.6094,151.0939,150.2346,150.2621,10342.0
2019-08-05 10:25:00,164.38,164.52,164.02,164.14,6486.0,150.2529,150.3809,149.9239,150.0336,6486.0
2019-08-05 10:30:00,164.12,164.21,163.77,164.0,5751.0,150.0153,150.0975,149.6954,149.9056,5751.0
2019-08-05 10:35:00,164.09,164.1,163.75,163.79,2135.0,149.9878,149.997,149.6771,149.7136,2135.0
2019-08-05 10:40:00,163.68,163.7,163.3,163.4,4441.0,149.6131,149.6314,149.2657,149.3571,4441.0
2019-08-05 10:45:00,163.47,164.08,163.4,164.08,9620.0,149.4211,149.9787,149.3571,149.9787,9620.0
2019-08-05 10:50:00,164.02,164.31,164.02,164.1,3899.0,149.9239,150.1889,149.9239,149.997,3899.0
2019-08-05 10:55:00,164.06,164.37,163.95,164.37,1401.0,149.9604,150.2438,149.8599,150.2438,1401.0
2019-08-05 11:00:00,164.37,164.7,164.17,164.7,3800.0,150.2438,150.5454,150.061,150.5454,3800.0
2019-08-05 11:05:00,164.71,165.23,164.68,165.04,10712.0,150.5546,151.0299,150.5271,150.8562,10712.0
2019-08-05 11:10:00,165.04,165.23,165.02,165.18,2586.0,150.8562,151.0299,150.8379,150.9842,2586.0
2019-08-05 11:15:00,165.18,165.58,165.11,165.27,5153.0,150.9842,151.3498,150.9202,151.0664,5153.0
2019-08-05 11:20:00,165.27,165.58,165.21,165.21,4300.0,151.0664,151.3498,151.0116,151.0116,4300.0
2019-08-05 11:25:00,165.27,165.48,165.0,165.38,2104.0,151.0664,151.2584,150.8196,151.167,2104.0
2019-08-05 11:30:00,165.33,165.56,165.18,165.26,3606.0,151.1213,151.3315,150.9842,151.0573,3606.0
2019-08-05 11:35:00,165.38,165.41,165.25,165.25,2040.0,151.167,151.1944,151.0482,151.0482,2040.0
2019-08-05 11:40:00,165.09,165.1,164.71,164.71,2400.0,150.9019,150.911,150.5546,150.5546,2400.0
2019-08-05 11:45:00,164.74,165.0,164.73,165.0,2126.0,150.582,150.8196,150.5728,150.8196,2126.0
2019-08-05 11:50:00,164.98,165.13,164.92,165.07,2981.0,150.8014,150.9385,150.7465,150.8836,2981.0
2019-08-05 11:55:00,165.06,165.12,164.82,164.86,3100.0,150.8745,150.9293,150.6551,150.6917,3100.0
2019-08-05 12:00:00,164.63,164.77,164.55,164.62,2400.0,150.4814,150.6094,150.4083,150.4723,2400.0
2019-08-05 12:05:00,164.67,164.83,164.66,164.7,2200.0,150.518,150.6643,150.5089,150.5454,2200.0
2019-08-05 12:10:00,164.73,164.9,164.56,164.9,3980.0,150.5728,150.7282,150.4175,150.7282,3980.0
2019-08-05 12:15:00,164.95,165.18,164.83,165.1,3737.0,150.7739,150.9842,150.6643,150.911,3737.0
2019-08-05 12:20:00,165.1,165.1,164.84,164.95,1400.0,150.911,150.911,150.6734,150.7739,1400.0
2019-08-05 12:25:00,164.92,164.92,164.06,164.18,3689.0,150.7465,150.7465,149.9604,150.0701,3689.0
2019-08-05 12:30:00,164.22,164.38,164.16,164.25,2329.0,150.1067,150.2529,150.0518,150.1341,2329.0
2019-08-05 12:35:00,164.24,164.24,163.91,164.01,8738.0,150.125,150.125,149.8233,149.9147,8738.0
2019-08-05 12:40:00,163.97,164.06,163.69,163.69,2300.0,149.8782,149.9604,149.6222,149.6222,2300.0
2019-08-05 12:45:00,163.91,163.91,163.57,163.57,2902.0,149.8233,149.8233,149.5125,149.5125,2902.0
2019-08-05 12:50:00,163.67,163.88,163.55,163.57,3218.0,149.6039,149.7959,149.4943,149.5125,3218.0
2019-08-05 12:55:00,163.51,163.51,163.02,163.32,4424.0,149.4577,149.4577,149.0098,149.284,4424.0
2019-08-05 13:00:00,163.23,163.52,163.23,163.38,1866.0,149.2018,149.4668,149.2018,149.3389,1866.0
2019-08-05 13:05:00,163.38,163.67,163.38,163.65,1100.0,149.3389,149.6039,149.3389,149.5857,1100.0
2019-08-05 13:10:00,163.64,163.72,163.38,163.38,2130.0,149.5765,149.6496,149.3389,149.3389,2130.0
2019-08-05 13:15:00,163.51,163.71,163.51,163.67,900.0,149.4577,149.6405,149.4577,149.6039,900.0
2019-08-05 13:20:00,163.7,163.84,163.69,163.78,3021.0,149.6314,149.7593,149.6222,149.7045,3021.0
2019-08-05 13:25:00,163.79,163.79,163.51,163.57,1800.0,149.7136,149.7136,149.4577,149.5125,1800.0
2019-08-05 13:30:00,163.44,163.56,163.35,163.51,2500.0,149.3937,149.5034,149.3114,149.4577,2500.0
2019-08-05 13:35:00,163.65,163.9,163.64,163.87,2067.0,149.5857,149.8142,149.5765,149.7868,2067.0
2019-08-05 13:40:00,163.88,163.9,163.47,163.64,8660.0,149.7959,149.8142,149.4211,149.5765,8660.0
2019-08-05 13:45:00,163.36,163.7,163.31,163.65,5673.0,149.3206,149.6314,149.2749,149.5857,5673.0
2019-08-05 13:50:00,163.63,163.68,163.49,163.63,5811.0,149.5674,149.6131,149.4394,149.5674,5811.0
2019-08-05 13:55:00,163.65,163.73,163.47,163.55,5349.0,149.5857,149.6588,149.4211,149.4943,5349.0
2019-08-05 14:00:00,163.52,163.95,163.41,163.95,8378.0,149.4668,149.8599,149.3663,149.8599,8378.0
2019-08-05 14:05:00,163.85,163.98,163.72,163.72,2553.0,149.7685,149.8873,149.6496,149.6496,2553.0
2019-08-05 14:10:00,163.65,164.21,163.57,164.08,3000.0,149.5857,150.0975,149.5125,149.9787,3000.0
2019-08-05 14:15:00,164.02,164.12,163.9,164.12,4263.0,149.9239,150.0153,149.8142,150.0153,4263.0
2019-08-05 14:20:00,164.07,164.14,163.75,163.82,4496.0,149.9696,150.0336,149.6771,149.7411,4496.0
2019-08-05 14:25:00,163.74,163.74,163.32,163.37,3251.0,149.6679,149.6679,149.284,149.3297,3251.0
2019-08-05 14:30:00,163.45,163.48,163.14,163.48,2901.0,149.4029,149.4303,149.1195,149.4303,2901.0
2019-08-05 14:35:00,163.61,163.73,163.38,163.43,2012.0,149.5491,149.6588,149.3389,149.3846,2012.0
2019-08-05 14:40:00,163.39,163.59,163.14,163.2,5533.0,149.348,149.5308,149.1195,149.1743,5533.0
2019-08-05 14:45:00,163.08,163.76,163.08,163.53,1900.0,149.0647,149.6862,149.0647,149.476,1900.0
2019-08-05 14:50:00,163.36,163.53,163.2,163.22,3700.0,149.3206,149.476,149.1743,149.1926,3700.0
2019-08-05 14:55:00,163.3,163.35,162.99,162.99,3701.0,149.2657,149.3114,148.9824,148.9824,3701.0
2019-08-05 15:00:00,163.03,163.27,162.75,162.86,5000.0,149.0189,149.2383,148.763,148.8636,5000.0
2019-08-05 15:05:00,162.63,162.73,162.21,162.31,6500.0,148.6533,148.7447,148.2694,148.3608,6500.0
2019-08-05 15:10:00,162.42,163.5,162.37,163.46,3461.0,148.4614,149.4486,148.4157,149.412,3461.0
2019-08-05 15:15:00,163.26,163.86,162.71,163.63,7539.0,149.2292,149.7776,148.7264,149.5674,7539.0
2019-08-05 15:20:00,163.84,164.06,163.59,163.62,5120.0,149.7593,149.9604,149.5308,149.5582,5120.0
2019-08-05 15:25:00,163.74,164.08,163.56,163.58,3364.0,149.6679,149.9787,149.5034,149.5217,3364.0
2019-08-05 15:30:00,163.55,163.92,163.2,163.78,10760.0,149.4943,149.8325,149.1743,149.7045,10760.0
2019-08-05 15:35:00,163.77,164.14,163.68,163.8,8532.0,149.6954,150.0336,149.6131,149.7228,8532.0
2019-08-05 15:40:00,163.8,164.09,163.63,163.96,12336.0,149.7228,149.9878,149.5674,149.869,12336.0
2019-08-05 15:45:00,163.93,164.09,163.44,163.59,22665.0,149.8416,149.9878,149.3937,149.5308,22665.0
2019-08-05 15:50:00,163.54,163.58,163.13,163.54,28845.0,149.4851,149.5217,149.1104,149.4851,28845.0
2019-08-05 15:55:00,163.52,163.73,163.35,163.48,45186.0,149.4668,149.6588,149.3114,149.4303,45186.0
2019-08-06 09:30:00,165.09,166.29,164.98,165.18,11333.0,150.9019,151.9988,150.8014,150.9842,11333.0
2019-08-06 09:35:00,165.72,165.75,164.36,165.66,11391.0,151.4778,151.5052,150.2346,151.4229,11391.0
2019-08-06 09:40:00,165.34,165.53,165.16,165.16,2500.0,151.1304,151.3041,150.9659,150.9659,2500.0
2019-08-06 09:45:00,165.08,165.5,164.27,164.56,11139.0,150.8928,151.2767,150.1524,150.4175,11139.0
2019-08-06 09:50:00,164.39,164.75,164.36,164.46,4815.0,150.2621,150.5911,150.2346,150.3261,4815.0
2019-08-06 09:55:00,164.51,164.65,164.16,164.35,3081.0,150.3718,150.4997,150.0518,150.2255,3081.0
2019-08-06 10:00:00,164.4,164.64,163.99,164.32,4603.0,150.2712,150.4906,149.8964,150.1981,4603.0
2019-08-06 10:05:00,164.29,164.41,164.04,164.04,3460.0,150.1707,150.2803,149.9421,149.9421,3460.0
2019-08-06 10:10:00,164.03,164.16,163.84,163.96,4626.0,149.933,150.0518,149.7593,149.869,4626.0
2019-08-06 10:15:00,163.91,164.06,163.18,163.4,5645.0,149.8233,149.9604,149.1561,149.3571,5645.0
2019-08-06 10:20:00,163.46,164.19,163.28,164.19,2801.0,149.412,150.0793,149.2475,150.0793,2801.0
2019-08-06 10:25:00,164.13,164.44,164.04,164.04,3430.0,150.0244,150.3078,149.9421,149.9421,3430.0
2019-08-06 10:30:00,164.11,164.54,163.82,164.41,6044.0,150.0061,150.3992,149.7411,150.2803,6044.0
2019-08-06 10:35:00,164.34,164.58,164.01,164.49,5987.0,150.2164,150.4357,149.9147,150.3535,5987.0
2019-08-06 10:40:00,164.49,164.88,164.45,164.5,3400.0,150.3535,150.71,150.3169,150.3626,3400.0
2019-08-06 10:45:00,164.4,164.4,163.62,163.74,3603.0,150.2712,150.2712,149.5582,149.6679,3603.0
2019-08-06 10:50:00,163.76,164.04,163.76,163.99,1233.0,149.6862,149.9421,149.6862,149.8964,1233.0
2019-08-06 10:55:00,164.02,164.34,163.87,164.16,2315.0,149.9239,150.2164,149.7868,150.0518,2315.0
2019-08-06 11:00:00,164.12,164.19,163.95,163.98,3718.0,150.0153,150.0793,149.8599,149.8873,3718.0
2019-08-06 11:05:00,163.97,164.31,163.95,164.16,3200.0,149.8782,150.1889,149.8599,150.0518,3200.0
2019-08-06 11:10:00,164.13,164.13,163.85,163.9,3944.0,150.0244,150.0244,149.7685,149.8142,3944.0
2019-08-06 11:15:00,163.83,163.91,163.51,163.53,4450.0,149.7502,149.8233,149.4577,149.476,4450.0
2019-08-06 11:20:00,163.63,164.13,163.63,164.13,1631.0,149.5674,150.0244,149.5674,150.0244,1631.0
2019-08-06 11:25:00,164.2,164.35,164.03,164.13,3315.0,150.0884,150.2255,149.933,150.0244,3315.0
2019-08-06 11:30:00,164.14,164.28,163.82,163.85,6218.0,150.0336,150.1615,149.7411,149.7685,6218.0
2019-08-06 11:35:00,163.96,164.48,163.81,164.48,2500.0,149.869,150.3443,149.7319,150.3443,2500.0
2019-08-06 11:40:00,164.42,164.59,164.27,164.51,3406.0,150.2895,150.4449,150.1524,150.3718,3406.0
2019-08-06 11:45:00,164.52,164.86,164.37,164.84,3075.0,150.3809,150.6917,150.2438,150.6734,3075.0
2019-08-06 11:50:00,164.95,164.99,164.53,164.62,3250.0,150.7739,150.8105,150.39,150.4723,3250.0
2019-08-06 11:55:00,164.64,165.17,164.54,165.08,4700.0,150.4906,150.975,150.3992,150.8928,4700.0
2019-08-06 12:00:00,165.08,165.24,164.79,164.83,8490.0,150.8928,151.039,150.6277,150.6643,8490.0
2019-08-06 12:05:00,164.86,164.87,164.56,164.73,3710.0,150.6917,150.7008,150.4175,150.5728,3710.0
2019-08-06 12:10:00,164.7,164.75,164.46,164.68,7371.0,150.5454,150.5911,150.3261,150.5271,7371.0
2019-08-06 12:15:00,164.63,164.7,164.56,164.57,1606.0,150.4814,150.5454,150.4175,150.4266,1606.0
2019-08-06 12:20:00,164.53,164.61,164.4,164.47,2506.0,150.39,150.4632,150.2712,150.3352,2506.0
2019-08-06 12:25:00,164.55,164.62,164.37,164.49,2940.0,150.4083,150.4723,150.2438,150.3535,2940.0
2019-08-06 12:30:00,164.44,164.53,164.19,164.27,2383.0,150.3078,150.39,150.0793,150.1524,2383.0
2019-08-06 12:35:00,164.28,164.68,164.28,164.66,4334.0,150.1615,150.5271,150.1615,150.5089,4334.0
2019-08-06 12:40:00,164.72,164.83,164.6,164.75,2800.0,150.5637,150.6643,150.454,150.5911,2800.0
2019-08-06 12:45:00,164.68,164.75,164.53,164.61,2060.0,150.5271,150.5911,150.39,150.4632,2060.0
2019-08-06 12:50:00,164.55,164.7,164.49,164.7,3001.0,150.4083,150.5454,150.3535,150.5454,3001.0
2019-08-06 12:55:00,164.72,164.87,164.62,164.62,7265.0,150.5637,150.7008,150.4723,150.4723,7265.0
2019-08-06 13:00:00,164.74,164.89,164.73,164.82,2608.0,150.582,150.7191,150.5728,150.6551,2608.0
2019-08-06 13:05:00,164.9,165.09,164.83,164.97,2067.0,150.7282,150.9019,150.6643,150.7922,2067.0
2019-08-06 13:10:00,164.99,165.13,164.96,165.12,1700.0,150.8105,150.9385,150.7831,150.9293,1700.0
2019-08-06 13:15:00,165.15,165.21,164.99,164.99,3648.0,150.9568,151.0116,150.8105,150.8105,3648.0
2019-08-06 13:20:00,165.07,165.34,164.96,165.34,3847.0,150.8836,151.1304,150.7831,151.1304,3847.0
2019-08-06 13:25:00,165.41,165.58,165.33,165.33,8137.0,151.1944,151.3498,151.1213,151.1213,8137.0
2019-08-06 13:30:00,165.4,165.4,165.22,165.33,3067.0,151.1853,151.1853,151.0207,151.1213,3067.0
2019-08-06 13:35:00,165.33,165.54,165.22,165.54,2629.0,151.1213,151.3132,151.0207,151.3132,2629.0
2019-08-06 13:40:00,165.57,165.69,165.43,165.47,3608.0,151.3407,151.4503,151.2127,151.2493,3608.0
2019-08-06 13:45:00,165.56,165.61,165.45,165.56,1530.0,151.3315,151.3772,151.231,151.3315,1530.0
2019-08-06 13:50:00,165.59,165.71,165.51,165.69,2900.0,151.3589,151.4686,151.2858,151.4503,2900.0
2019-08-06 13:55:00,165.65,165.73,165.58,165.61,3000.0,151.4138,151.4869,151.3498,151.3772,3000.0
2019-08-06 14:00:00,165.64,165.64,165.18,165.22,3088.0,151.4046,151.4046,150.9842,151.0207,3088.0
2019-08-06 14:05:00,165.11,165.33,164.93,165.21,4809.0,150.9202,151.1213,150.7557,151.0116,4809.0
2019-08-06 14:10:00,165.31,165.51,165.3,165.51,2131.0,151.103,151.2858,151.0939,151.2858,2131.0
2019-08-06 14:15:00,165.51,166.11,165.51,166.11,2805.0,151.2858,151.8342,151.2858,151.8342,2805.0
2019-08-06 14:20:00,166.0,166.17,165.92,166.11,3504.0,151.7337,151.8891,151.6606,151.8342,3504.0
2019-08-06 14:25:00,166.09,166.28,166.02,166.18,2176.0,151.816,151.9896,151.752,151.8982,2176.0
2019-08-06 14:30:00,166.22,166.4,166.05,166.22,2400.0,151.9348,152.0993,151.7794,151.9348,2400.0
2019-08-06 14:35:00,166.09,166.16,165.92,165.95,2611.0,151.816,151.88,151.6606,151.688,2611.0
2019-08-06 14:40:00,166.02,166.25,165.89,166.15,5818.0,151.752,151.9622,151.6332,151.8708,5818.0
2019-08-06 14:45:00,166.11,166.11,165.84,166.05,4711.0,151.8342,151.8342,151.5875,151.7794,4711.0
2019-08-06 14:50:00,166.12,166.23,165.8,165.8,4714.0,151.8434,151.9439,151.5509,151.5509,4714.0
2019-08-06 14:55:00,165.79,165.8,165.64,165.64,4585.0,151.5417,151.5509,151.4046,151.4046,4585.0
2019-08-06 15:00:00,165.74,166.01,165.66,165.84,31614.0,151.496,151.7428,151.4229,151.5875,31614.0
2019-08-06 15:05:00,165.88,166.18,165.85,166.1,29898.0,151.624,151.8982,151.5966,151.8251,29898.0
2019-08-06 15:10:00,166.1,166.43,165.98,166.39,14966.0,151.8251,152.1267,151.7154,152.0902,14966.0
2019-08-06 15:15:00,166.53,166.58,166.38,166.58,5731.0,152.2182,152.2639,152.081,152.2639,5731.0
2019-08-06 15:20:00,166.64,166.7,166.5,166.63,4261.0,152.3187,152.3735,152.1907,152.3096,4261.0
2019-08-06 15:25:00,166.62,166.62,166.07,166.22,8181.0,152.3004,152.3004,151.7977,151.9348,8181.0
2019-08-06 15:30:00,166.17,166.4,166.09,166.18,13988.0,151.8891,152.0993,151.816,151.8982,13988.0
2019-08-06 15:35:00,166.3,166.61,166.3,166.49,8780.0,152.0079,152.2913,152.0079,152.1816,8780.0
2019-08-06 15:40:00,166.52,166.79,166.48,166.79,8864.0,152.209,152.4558,152.1724,152.4558,8864.0
2019-08-06 15:45:00,166.72,167.08,166.42,166.99,15093.0,152.3918,152.7209,152.1176,152.6386,15093.0
2019-08-06 15:50:00,166.99,167.12,166.86,167.01,22321.0,152.6386,152.7574,152.5198,152.6569,22321.0
2019-08-06 15:55:00,166.95,167.23,166.81,167.06,40716.0,152.6021,152.858,152.4741,152.7026,40716.0
2019-08-07 09:30:00,163.65,164.03,163.22,163.22,9899.0,149.5857,149.933,149.1926,149.1926,9899.0
2019-08-07 09:35:00,163.9,164.57,163.79,164.35,3236.0,149.8142,150.4266,149.7136,150.2255,3236.0
2019-08-07 09:40:00,164.08,164.19,163.05,163.12,6380.0,149.9787,150.0793,149.0372,149.1012,6380.0
2019-08-07 09:45:00,163.05,163.27,162.47,162.88,7900.0,149.0372,149.2383,148.5071,148.8818,7900.0
2019-08-07 09:50:00,162.82,162.82,162.38,162.52,6549.0,148.827,148.827,148.4248,148.5528,6549.0
2019-08-07 09:55:00,162.39,162.77,162.06,162.09,6518.0,148.434,148.7813,148.1323,148.1597,6518.0
2019-08-07 10:00:00,161.96,162.11,161.14,161.96,7705.0,148.0409,148.178,147.2914,148.0409,7705.0
2019-08-07 10:05:00,161.96,162.44,161.82,162.23,3400.0,148.0409,148.4797,147.9129,148.2877,3400.0
2019-08-07 10:10:00,162.23,162.63,162.13,162.13,3000.0,148.2877,148.6533,148.1963,148.1963,3000.0
2019-08-07 10:15:00,162.22,162.81,162.11,162.78,4100.0,148.2786,148.8179,148.178,148.7904,4100.0
2019-08-07 10:20:00,162.42,162.64,162.38,162.49,3100.0,148.4614,148.6625,148.4248,148.5254,3100.0
2019-08-07 10:25:00,162.47,163.03,162.08,162.48,8519.0,148.5071,149.0189,148.1506,148.5162,8519.0
2019-08-07 10:30:00,162.64,163.46,162.45,163.38,3869.0,148.6625,149.412,148.4888,149.3389,3869.0
2019-08-07 10:35:00,163.5,163.83,163.5,163.71,8401.0,149.4486,149.7502,149.4486,149.6405,8401.0
2019-08-07 10:40:00,163.84,163.84,163.26,163.42,3734.0,149.7593,149.7593,149.2292,149.3754,3734.0
2019-08-07 10:45:00,163.38,163.5,163.21,163.47,2917.0,149.3389,149.4486,149.1835,149.4211,2917.0
2019-08-07 10:50:00,163.54,164.04,163.54,164.0,4822.0,149.4851,149.9421,149.4851,149.9056,4822.0
2019-08-07 10:55:00,164.04,164.07,163.66,163.96,6711.0,149.9421,149.9696,149.5948,149.869,6711.0
2019-08-07 11:00:00,163.89,163.98,163.47,163.63,7090.0,149.805,149.8873,149.4211,149.5674,7090.0
2019-08-07 11:05:00,163.65,163.81,163.32,163.81,2907.0,149.5857,149.7319,149.284,149.7319,2907.0
2019-08-07 11:10:00,163.81,164.23,163.74,164.23,2217.0,149.7319,150.1158,149.6679,150.1158,2217.0
2019-08-07 11:15:00,164.15,164.39,163.81,164.39,4793.0,150.0427,150.2621,149.7319,150.2621,4793.0
2019-08-07 11:20:00,164.39,164.39,163.73,163.81,2700.0,150.2621,150.2621,149.6588,149.7319,2700.0
2019-08-07 11:25:00,163.78,163.96,163.76,163.91,1700.0,149.7045,149.869,149.6862,149.8233,1700.0
2019-08-07 11:30:00,163.96,163.96,163.71,163.71,1500.0,149.869,149.869,149.6405,149.6405,1500.0
2019-08-07 11:35:00,163.88,164.05,163.71,164.02,2606.0,149.7959,149.9513,149.6405,149.9239,2606.0
2019-08-07 11:40:00,164.18,164.18,163.54,163.7,2400.0,150.0701,150.0701,149.4851,149.6314,2400.0
2019-08-07 11:45:00,163.74,163.84,163.24,163.62,4197.0,149.6679,149.7593,149.2109,149.5582,4197.0
2019-08-07 11:50:00,163.55,163.55,163.24,163.32,1631.0,149.4943,149.4943,149.2109,149.284,1631.0
2019-08-07 11:55:00,163.3,163.77,163.3,163.39,1829.0,149.2657,149.6954,149.2657,149.348,1829.0
2019-08-07 12:00:00,163.4,163.6,163.34,163.36,1100.0,149.3571,149.54,149.3023,149.3206,1100.0
2019-08-07 12:05:00,163.34,163.38,163.25,163.38,1363.0,149.3023,149.3389,149.22,149.3389,1363.0
2019-08-07 12:10:00,163.26,163.3,163.18,163.23,1187.0,149.2292,149.2657,149.1561,149.2018,1187.0
2019-08-07 12:15:00,163.39,163.54,163.25,163.25,2726.0,149.348,149.4851,149.22,149.22,2726.0
2019-08-07 12:20:00,163.17,163.17,162.87,162.97,2950.0,149.1469,149.1469,148.8727,148.9641,2950.0
2019-08-07 12:25:00,162.96,163.3,162.77,163.21,3445.0,148.955,149.2657,148.7813,149.1835,3445.0
2019-08-07 12:30:00,163.17,163.56,163.08,163.4,3271.0,149.1469,149.5034,149.0647,149.3571,3271.0
2019-08-07 12:35:00,163.4,163.44,163.1,163.1,3570.0,149.3571,149.3937,149.0829,149.0829,3570.0
2019-08-07 12:40:00,163.17,163.58,163.13,163.43,5200.0,149.1469,149.5217,149.1104,149.3846,5200.0
2019-08-07 12:45:00,163.49,163.51,163.2,163.2,1900.0,149.4394,149.4577,149.1743,149.1743,1900.0
2019-08-07 12:50:00,163.26,163.61,163.25,163.5,3650.0,149.2292,149.5491,149.22,149.4486,3650.0
2019-08-07 12:55:00,163.38,163.52,163.23,163.34,3200.0,149.3389,149.4668,149.2018,149.3023,3200.0
2019-08-07 13:00:00,163.34,163.51,163.34,163.41,1616.0,149.3023,149.4577,149.3023,149.3663,1616.0
2019-08-07 13:05:00,163.41,163.55,163.39,163.47,2100.0,149.3663,149.4943,149.348,149.4211,2100.0
2019-08-07 13:10:00,163.52,163.59,163.0,163.13,7794.0,149.4668,149.5308,148.9915,149.1104,7794.0
2019-08-07 13:15:00,163.15,163.3,162.98,163.26,1900.0,149.1286,149.2657,148.9732,149.2292,1900.0
2019-08-07 13:20:00,163.27,163.37,163.14,163.26,2187.0,149.2383,149.3297,149.1195,149.2292,2187.0
2019-08-07 13:25:00,163.18,163.38,163.12,163.35,2500.0,149.1561,149.3389,149.1012,149.3114,2500.0
2019-08-07 13:30:00,163.44,163.92,163.43,163.7,3325.0,149.3937,149.8325,149.3846,149.6314,3325.0
2019-08-07 13:35:00,163.78,163.96,163.78,163.95,1928.0,149.7045,149.869,149.7045,149.8599,1928.0
2019-08-07 13:40:00,164.06,164.1,163.96,164.07,2515.0,149.9604,149.997,149.869,149.9696,2515.0
2019-08-07 13:45:00,163.99,164.16,163.99,164.16,1804.0,149.8964,150.0518,149.8964,150.0518,1804.0
2019-08-07 13:50:00,164.09,164.2,164.0,164.0,4311.0,149.9878,150.0884,149.9056,149.9056,4311.0
2019-08-07 13:55:00,164.04,164.04,163.74,163.74,2400.0,149.9421,149.9421,149.6679,149.6679,2400.0
2019-08-07 14:00:00,163.69,163.98,163.67,163.91,3528.0,149.6222,149.8873,149.6039,149.8233,3528.0
2019-08-07 14:05:00,164.03,164.45,164.03,164.45,1600.0,149.933,150.3169,149.933,150.3169,1600.0
2019-08-07 14:10:00,164.54,164.55,164.19,164.22,5200.0,150.3992,150.4083,150.0793,150.1067,5200.0
2019-08-07 14:15:00,164.13,164.13,163.69,163.72,3500.0,150.0244,150.0244,149.6222,149.6496,3500.0
2019-08-07 14:20:00,163.56,163.91,163.56,163.63,1890.0,149.5034,149.8233,149.5034,149.5674,1890.0
2019-08-07 14:25:00,163.6,163.92,163.55,163.84,4600.0,149.54,149.8325,149.4943,149.7593,4600.0
2019-08-07 14:30:00,163.89,164.1,163.89,164.0,2311.0,149.805,149.997,149.805,149.9056,2311.0
2019-08-07 14:35:00,164.13,164.13,163.78,163.87,1700.0,150.0244,150.0244,149.7045,149.7868,1700.0
2019-08-07 14:40:00,163.77,164.25,163.76,164.18,8080.0,149.6954,150.1341,149.6862,150.0701,8080.0
2019-08-07 14:45:00,164.08,164.29,164.08,164.11,4100.0,149.9787,150.1707,149.9787,150.0061,4100.0
2019-08-07 14:50:00,164.13,164.21,163.97,164.09,5595.0,150.0244,150.0975,149.8782,149.9878,5595.0
2019-08-07 14:55:00,164.11,164.16,163.92,164.12,3856.0,150.0061,150.0518,149.8325,150.0153,3856.0
2019-08-07 15:00:00,164.24,164.28,163.78,163.94,8687.0,150.125,150.1615,149.7045,149.8507,8687.0
2019-08-07 15:05:00,164.02,164.14,163.9,163.9,2305.0,149.9239,150.0336,149.8142,149.8142,2305.0
2019-08-07 15:10:00,163.87,164.02,163.84,163.92,2161.0,149.7868,149.9239,149.7593,149.8325,2161.0
2019-08-07 15:15:00,163.98,164.2,163.73,164.2,3384.0,149.8873,150.0884,149.6588,150.0884,3384.0
2019-08-07 15:20:00,164.25,164.37,164.15,164.29,5250.0,150.1341,150.2438,150.0427,150.1707,5250.0
2019-08-07 15:25:00,164.34,164.67,164.16,164.67,5051.0,150.2164,150.518,150.0518,150.518,5051.0
2019-08-07 15:30:00,164.68,164.92,164.6,164.78,8500.0,150.5271,150.7465,150.454,150.6185,8500.0
2019-08-07 15:35:00,164.73,165.33,164.67,165.33,8686.0,150.5728,151.1213,150.518,151.1213,8686.0
2019-08-07 15:40:00,165.33,165.33,164.97,165.3,17207.0,151.1213,151.1213,150.7922,151.0939,17207.0
2019-08-07 15:45:00,165.22,165.25,164.78,164.84,9789.0,151.0207,151.0482,150.6185,150.6734,9789.0
2019-08-07 15:50:00,164.75,164.75,164.23,164.23,12816.0,150.5911,150.5911,150.1158,150.1158,12816.0
2019-08-07 15:55:00,164.31,164.89,164.3,164.65,29592.0,150.1889,150.7191,150.1798,150.4997,29592.0
2019-08-08 09:30:00,165.98,166.69,165.88,166.69,5732.0,151.7154,152.3644,151.624,152.3644,5732.0
2019-08-08 09:35:00,166.33,166.74,166.2,166.33,2200.0,152.0353,152.4101,151.9165,152.0353,2200.0
2019-08-08 09:40:00,166.11,166.4,165.9,166.09,4743.0,151.8342,152.0993,151.6423,151.816,4743.0
2019-08-08 09:45:00,166.33,166.33,166.03,166.31,2260.0,152.0353,152.0353,151.7611,152.0171,2260.0
2019-08-08 09:50:00,165.99,166.45,165.82,166.26,6613.0,151.7246,152.145,151.5692,151.9714,6613.0
2019-08-08 09:55:00,166.16,166.61,166.15,166.42,7897.0,151.88,152.2913,151.8708,152.1176,7897.0
2019-08-08 10:00:00,166.4,166.4,165.83,166.03,1601.0,152.0993,152.0993,151.5783,151.7611,1601.0
2019-08-08 10:05:00,166.05,166.27,166.03,166.27,39957.0,151.7794,151.9805,151.7611,151.9805,39957.0
2019-08-08 10:10:00,166.2,166.36,166.07,166.36,10550.0,151.9165,152.0628,151.7977,152.0628,10550.0
2019-08-08 10:15:00,166.42,166.42,166.13,166.18,6407.0,152.1176,152.1176,151.8525,151.8982,6407.0
2019-08-08 10:20:00,166.14,166.14,165.75,166.01,3320.0,151.8617,151.8617,151.5052,151.7428,3320.0
2019-08-08 10:25:00,165.92,166.0,165.82,165.82,1100.0,151.6606,151.7337,151.5692,151.5692,1100.0
2019-08-08 10:30:00,166.06,166.23,166.06,166.09,4156.0,151.7885,151.9439,151.7885,151.816,4156.0
2019-08-08 10:35:00,166.14,166.22,166.01,166.01,8062.0,151.8617,151.9348,151.7428,151.7428,8062.0
2019-08-08 10:40:00,166.04,166.22,166.04,166.06,4109.0,151.7703,151.9348,151.7703,151.7885,4109.0
2019-08-08 10:45:00,166.06,166.07,165.87,165.87,3384.0,151.7885,151.7977,151.6149,151.6149,3384.0
2019-08-08 10:50:00,165.96,166.05,165.88,165.97,9256.0,151.6971,151.7794,151.624,151.7063,9256.0
2019-08-08 10:55:00,166.0,166.24,166.0,166.17,6088.0,151.7337,151.9531,151.7337,151.8891,6088.0
2019-08-08 11:00:00,166.12,166.19,165.94,166.19,5252.0,151.8434,151.9074,151.6789,151.9074,5252.0
2019-08-08 11:05:00,166.2,166.24,165.97,166.08,6596.0,151.9165,151.9531,151.7063,151.8068,6596.0
2019-08-08 11:10:00,165.99,166.29,165.86,166.18,4479.0,151.7246,151.9988,151.6057,151.8982,4479.0
2019-08-08 11:15:00,166.18,166.65,166.18,166.59,10512.0,151.8982,152.3278,151.8982,152.273,10512.0
2019-08-08 11:20:00,166.64,167.0,166.63,166.97,39530.0,152.3187,152.6478,152.3096,152.6203,39530.0
2019-08-08 11:25:00,167.06,167.17,166.93,166.98,1400.0,152.7026,152.8031,152.5838,152.6295,1400.0
2019-08-08 11:30:00,166.99,167.11,166.91,167.09,1627.0,152.6386,152.7483,152.5655,152.73,1627.0
2019-08-08 11:35:00,167.01,167.05,166.81,166.85,1931.0,152.6569,152.6935,152.4741,152.5107,1931.0
2019-08-08 11:40:00,166.96,167.0,166.88,166.89,500.0,152.6112,152.6478,152.5381,152.5472,500.0
2019-08-08 11:45:00,166.95,167.17,166.91,167.15,3800.0,152.6021,152.8031,152.5655,152.7849,3800.0
2019-08-08 11:50:00,167.11,167.28,167.03,167.27,6100.0,152.7483,152.9037,152.6752,152.8946,6100.0
2019-08-08 11:55:00,167.25,167.36,167.15,167.21,2100.0,152.8763,152.9768,152.7849,152.8397,2100.0
2019-08-08 12:00:00,167.25,167.4,167.07,167.09,1800.0,152.8763,153.0134,152.7117,152.73,1800.0
2019-08-08 12:05:00,167.15,167.23,167.12,167.13,1925.0,152.7849,152.858,152.7574,152.7666,1925.0
2019-08-08 12:10:00,167.19,167.44,167.19,167.34,1691.0,152.8214,153.0499,152.8214,152.9585,1691.0
2019-08-08 12:15:00,167.38,167.54,167.38,167.51,2100.0,152.9951,153.1414,152.9951,153.1139,2100.0
2019-08-08 12:20:00,167.52,167.52,167.44,167.5,800.0,153.1231,153.1231,153.0499,153.1048,800.0
2019-08-08 12:25:00,167.36,167.58,167.36,167.46,1200.0,152.9768,153.1779,152.9768,153.0682,1200.0
2019-08-08 12:30:00,167.48,167.51,167.41,167.5,1771.0,153.0865,153.1139,153.0225,153.1048,1771.0
2019-08-08 12:35:00,167.53,167.66,167.3,167.37,1700.0,153.1322,153.251,152.922,152.986,1700.0
2019-08-08 12:40:00,167.36,167.36,167.11,167.29,4921.0,152.9768,152.9768,152.7483,152.9128,4921.0
2019-08-08 12:45:00,167.28,167.32,167.13,167.25,1808.0,152.9037,152.9403,152.7666,152.8763,1808.0
2019-08-08 12:50:00,167.29,167.35,167.2,167.34,5660.0,152.9128,152.9677,152.8306,152.9585,5660.0
2019-08-08 12:55:00,167.37,167.64,167.22,167.64,8900.0,152.986,153.2328,152.8489,153.2328,8900.0
2019-08-08 13:00:00,167.68,167.87,167.65,167.76,8799.0,153.2693,153.443,153.2419,153.3424,8799.0
2019-08-08 13:05:00,167.87,167.89,167.59,167.7,1400.0,153.443,153.4613,153.1871,153.2876,1400.0
2019-08-08 13:10:00,167.68,167.75,167.62,167.67,1508.0,153.2693,153.3333,153.2145,153.2602,1508.0
2019-08-08 13:15:00,167.62,167.64,167.49,167.51,1600.0,153.2145,153.2328,153.0956,153.1139,1600.0
2019-08-08 13:20:00,167.46,167.46,167.19,167.19,2400.0,153.0682,153.0682,152.8214,152.8214,2400.0
2019-08-08 13:25:00,167.23,167.23,167.05,167.05,1564.0,152.858,152.858,152.6935,152.6935,1564.0
2019-08-08 13:30:00,167.08,167.27,167.08,167.26,1635.0,152.7209,152.8946,152.7209,152.8854,1635.0
2019-08-08 13:35:00,167.28,167.3,167.09,167.3,1400.0,152.9037,152.922,152.73,152.922,1400.0
2019-08-08 13:40:00,167.41,167.45,167.36,167.4,1843.0,153.0225,153.0591,152.9768,153.0134,1843.0
2019-08-08 13:45:00,167.42,167.55,167.41,167.55,4457.0,153.0317,153.1505,153.0225,153.1505,4457.0
2019-08-08 13:50:00,167.4,167.63,167.4,167.63,1000.0,153.0134,153.2236,153.0134,153.2236,1000.0
2019-08-08 13:55:00,167.73,167.73,167.58,167.58,2938.0,153.315,153.315,153.1779,153.1779,2938.0
2019-08-08 14:00:00,167.54,167.54,167.26,167.45,10581.0,153.1414,153.1414,152.8854,153.0591,10581.0
2019-08-08 14:05:00,167.38,167.5,167.25,167.25,5650.0,152.9951,153.1048,152.8763,152.8763,5650.0
2019-08-08 14:10:00,167.26,167.41,167.26,167.41,1000.0,152.8854,153.0225,152.8854,153.0225,1000.0
2019-08-08 14:15:00,167.56,167.56,167.23,167.25,2100.0,153.1596,153.1596,152.858,152.8763,2100.0
2019-08-08 14:20:00,167.19,167.33,167.13,167.26,700.0,152.8214,152.9494,152.7666,152.8854,700.0
2019-08-08 14:25:00,167.31,167.37,167.31,167.32,3848.0,152.9311,152.986,152.9311,152.9403,3848.0
2019-08-08 14:30:00,167.35,167.67,167.35,167.36,3181.0,152.9677,153.2602,152.9677,152.9768,3181.0
2019-08-08 14:35:00,167.48,167.48,167.29,167.47,1600.0,153.0865,153.0865,152.9128,153.0774,1600.0
2019-08-08 14:40:00,167.39,167.63,167.39,167.52,996.0,153.0042,153.2236,153.0042,153.1231,996.0
2019-08-08 14:45:00,167.53,167.54,167.17,167.17,3205.0,153.1322,153.1414,152.8031,152.8031,3205.0
2019-08-08 14:50:00,167.19,167.66,167.19,167.59,1500.0,152.8214,153.251,152.8214,153.1871,1500.0
2019-08-08 14:55:00,167.64,167.84,167.58,167.77,3209.0,153.2328,153.4156,153.1779,153.3516,3209.0
2019-08-08 15:00:00,167.72,167.78,167.63,167.7,3100.0,153.3059,153.3607,153.2236,153.2876,3100.0
2019-08-08 15:05:00,167.62,167.79,167.62,167.79,3207.0,153.2145,153.3699,153.2145,153.3699,3207.0
2019-08-08 15:10:00,167.68,167.68,167.45,167.46,7201.0,153.2693,153.2693,153.0591,153.0682,7201.0
2019-08-08 15:15:00,167.46,167.52,167.26,167.36,1802.0,153.0682,153.1231,152.8854,152.9768,1802.0
2019-08-08 15:20:00,167.4,167.44,167.34,167.35,2295.0,153.0134,153.0499,152.9585,152.9677,2295.0
2019-08-08 15:25:00,167.38,167.42,167.19,167.37,5533.0,152.9951,153.0317,152.8214,152.986,5533.0
2019-08-08 15:30:00,167.37,167.37,167.15,167.15,4295.0,152.986,152.986,152.7849,152.7849,4295.0
2019-08-08 15:35:00,167.24,167.36,167.16,167.26,4910.0,152.8671,152.9768,152.794,152.8854,4910.0
2019-08-08 15:40:00,167.23,167.64,167.19,167.49,10863.0,152.858,153.2328,152.8214,153.0956,10863.0
2019-08-08 15:45:00,167.54,167.61,167.3,167.34,6102.0,153.1414,153.2053,152.922,152.9585,6102.0
2019-08-08 15:50:00,167.25,167.4,167.2,167.31,11147.0,152.8763,153.0134,152.8306,152.9311,11147.0
2019-08-08 15:55:00,167.3,167.56,167.22,167.46,25816.0,152.922,153.1596,152.8489,153.0682,25816.0
2019-08-09 09:30:00,166.26,166.32,165.87,165.92,4776.0,151.9714,152.0262,151.6149,151.6606,4776.0
2019-08-09 09:35:00,165.85,165.93,165.22,165.5,2700.0,151.5966,151.6697,151.0207,151.2767,2700.0
2019-08-09 09:40:00,165.49,166.18,165.46,165.96,4811.0,151.2675,151.8982,151.2401,151.6971,4811.0
2019-08-09 09:45:00,165.98,166.06,165.6,165.66,2579.0,151.7154,151.7885,151.3681,151.4229,2579.0
2019-08-09 09:50:00,165.73,166.05,165.72,166.05,6999.0,151.4869,151.7794,151.4778,151.7794,6999.0
2019-08-09 09:55:00,166.06,166.17,165.54,165.81,5497.0,151.7885,151.8891,151.3132,151.56,5497.0
2019-08-09 10:00:00,165.72,165.73,165.26,165.57,7854.0,151.4778,151.4869,151.0573,151.3407,7854.0
2019-08-09 10:05:00,165.74,165.75,164.86,165.04,3962.0,151.496,151.5052,150.6917,150.8562,3962.0
2019-08-09 10:10:00,164.81,165.26,164.8,165.26,2150.0,150.646,151.0573,150.6368,151.0573,2150.0
2019-08-09 10:15:00,165.28,165.39,165.02,165.02,1438.0,151.0756,151.1761,150.8379,150.8379,1438.0
2019-08-09 10:20:00,164.86,164.87,164.45,164.61,2732.0,150.6917,150.7008,150.3169,150.4632,2732.0
2019-08-09 10:25:00,164.49,164.87,164.49,164.5,7190.0,150.3535,150.7008,150.3535,150.3626,7190.0
2019-08-09 10:30:00,164.35,164.45,163.85,163.92,1442.0,150.2255,150.3169,149.7685,149.8325,1442.0
2019-08-09 10:35:00,164.03,164.38,164.03,164.38,1250.0,149.933,150.2529,149.933,150.2529,1250.0
2019-08-09 10:40:00,164.31,164.52,164.17,164.52,3046.0,150.1889,150.3809,150.061,150.3809,3046.0
2019-08-09 10:45:00,164.6,164.6,164.3,164.39,500.0,150.454,150.454,150.1798,150.2621,500.0
2019-08-09 10:50:00,164.79,164.89,164.66,164.8,2130.0,150.6277,150.7191,150.5089,150.6368,2130.0
2019-08-09 10:55:00,164.61,164.63,164.4,164.4,1000.0,150.4632,150.4814,150.2712,150.2712,1000.0
2019-08-09 11:00:00,164.39,164.48,164.25,164.25,1723.0,150.2621,150.3443,150.1341,150.1341,1723.0
2019-08-09 11:05:00,164.14,164.26,163.88,163.91,2542.0,150.0336,150.1432,149.7959,149.8233,2542.0
2019-08-09 11:10:00,164.01,164.53,164.01,164.53,2200.0,149.9147,150.39,149.9147,150.39,2200.0
2019-08-09 11:15:00,164.45,164.73,164.4,164.71,2100.0,150.3169,150.5728,150.2712,150.5546,2100.0
2019-08-09 11:20:00,164.56,164.65,164.29,164.29,1519.0,150.4175,150.4997,150.1707,150.1707,1519.0
2019-08-09 11:25:00,164.3,164.3,163.95,163.95,3625.0,150.1798,150.1798,149.8599,149.8599,3625.0
2019-08-09 11:30:00,163.91,164.1,163.89,163.96,1505.0,149.8233,149.997,149.805,149.869,1505.0
2019-08-09 11:35:00,163.82,163.95,163.65,163.74,4717.0,149.7411,149.8599,149.5857,149.6679,4717.0
2019-08-09 11:40:00,163.78,164.07,163.78,163.99,1104.0,149.7045,149.9696,149.7045,149.8964,1104.0
2019-08-09 11:45:00,163.95,164.24,163.95,164.24,1120.0,149.8599,150.125,149.8599,150.125,1120.0
2019-08-09 11:50:00,164.26,164.26,163.88,163.88,3071.0,150.1432,150.1432,149.7959,149.7959,3071.0
2019-08-09 11:55:00,163.77,164.08,163.67,163.84,5165.0,149.6954,149.9787,149.6039,149.7593,5165.0
2019-08-09 12:00:00,163.98,164.12,163.86,164.1,2374.0,149.8873,150.0153,149.7776,149.997,2374.0
2019-08-09 12:05:00,164.13,164.2,163.9,164.04,1403.0,150.0244,150.0884,149.8142,149.9421,1403.0
2019-08-09 12:10:00,164.18,164.21,164.09,164.21,1200.0,150.0701,150.0975,149.9878,150.0975,1200.0
2019-08-09 12:15:00,164.18,164.18,163.68,163.68,5043.0,150.0701,150.0701,149.6131,149.6131,5043.0
2019-08-09 12:20:00,163.7,163.8,163.39,163.6,8238.0,149.6314,149.7228,149.348,149.54,8238.0
2019-08-09 12:25:00,163.6,163.6,163.5,163.52,1400.0,149.54,149.54,149.4486,149.4668,1400.0
2019-08-09 12:30:00,163.37,163.52,163.32,163.46,3100.0,149.3297,149.4668,149.284,149.412,3100.0
2019-08-09 12:35:00,163.5,163.51,163.3,163.51,1200.0,149.4486,149.4577,149.2657,149.4577,1200.0
2019-08-09 12:40:00,163.47,163.93,163.47,163.9,1819.0,149.4211,149.8416,149.4211,149.8142,1819.0
2019-08-09 12:45:00,163.85,163.9,163.83,163.9,1433.0,149.7685,149.8142,149.7502,149.8142,1433.0
2019-08-09 12:50:00,163.95,164.82,163.87,164.82,3113.0,149.8599,150.6551,149.7868,150.6551,3113.0
2019-08-09 12:55:00,164.79,164.98,164.12,164.12,4448.0,150.6277,150.8014,150.0153,150.0153,4448.0
2019-08-09 13:00:00,164.19,164.28,164.11,164.21,1300.0,150.0793,150.1615,150.0061,150.0975,1300.0
2019-08-09 13:05:00,164.3,164.36,164.22,164.24,1100.0,150.1798,150.2346,150.1067,150.125,1100.0
2019-08-09 13:10:00,164.31,164.57,164.31,164.48,1940.0,150.1889,150.4266,150.1889,150.3443,1940.0
2019-08-09 13:15:00,164.41,164.6,164.35,164.6,1200.0,150.2803,150.454,150.2255,150.454,1200.0
2019-08-09 13:20:00,164.58,164.9,164.54,164.57,19483.0,150.4357,150.7282,150.3992,150.4266,19483.0
2019-08-09 13:25:00,164.66,165.06,164.49,164.9,10450.0,150.5089,150.8745,150.3535,150.7282,10450.0
2019-08-09 13:30:00,164.97,165.06,164.97,164.97,736.0,150.7922,150.8745,150.7922,150.7922,736.0
2019-08-09 13:35:00,165.0,165.16,164.88,165.1,4629.0,150.8196,150.9659,150.71,150.911,4629.0
2019-08-09 13:40:00,165.0,165.14,165.0,165.1,2860.0,150.8196,150.9476,150.8196,150.911,2860.0
2019-08-09 13:45:00,165.14,165.19,164.94,165.05,1839.0,150.9476,150.9933,150.7648,150.8653,1839.0
2019-08-09 13:50:00,164.97,165.27,164.97,165.19,1356.0,150.7922,151.0664,150.7922,150.9933,1356.0
2019-08-09 13:55:00,165.12,165.12,165.09,165.1,1300.0,150.9293,150.9293,150.9019,150.911,1300.0
2019-08-09 14:00:00,165.08,165.14,164.94,165.04,3891.0,150.8928,150.9476,150.7648,150.8562,3891.0
2019-08-09 14:05:00,165.15,165.25,165.08,165.16,1300.0,150.9568,151.0482,150.8928,150.9659,1300.0
2019-08-09 14:10:00,165.11,165.17,165.11,165.17,1609.0,150.9202,150.975,150.9202,150.975,1609.0
2019-08-09 14:15:00,165.14,165.26,165.11,165.15,700.0,150.9476,151.0573,150.9202,150.9568,700.0
2019-08-09 14:20:00,165.22,165.37,165.13,165.37,2078.0,151.0207,151.1578,150.9385,151.1578,2078.0
2019-08-09 14:25:00,165.33,165.6,165.33,165.37,1262.0,151.1213,151.3681,151.1213,151.1578,1262.0
2019-08-09 14:30:00,165.44,165.61,165.33,165.33,2184.0,151.2218,151.3772,151.1213,151.1213,2184.0
2019-08-09 14:35:00,165.23,165.23,165.03,165.05,1937.0,151.0299,151.0299,150.8471,150.8653,1937.0
2019-08-09 14:40:00,165.06,165.06,165.05,165.06,1369.0,150.8745,150.8745,150.8653,150.8745,1369.0
2019-08-09 14:45:00,165.2,165.2,165.06,165.06,1100.0,151.0025,151.0025,150.8745,150.8745,1100.0
2019-08-09 14:50:00,164.96,164.96,164.87,164.87,400.0,150.7831,150.7831,150.7008,150.7008,400.0
2019-08-09 14:55:00,165.02,165.2,165.02,165.07,1700.0,150.8379,151.0025,150.8379,150.8836,1700.0
2019-08-09 15:00:00,165.06,165.55,165.0,165.41,2701.0,150.8745,151.3224,150.8196,151.1944,2701.0
2019-08-09 15:05:00,165.42,166.03,165.42,166.03,1616.0,151.2035,151.7611,151.2035,151.7611,1616.0
2019-08-09 15:10:00,165.91,165.97,165.63,165.81,4325.0,151.6514,151.7063,151.3955,151.56,4325.0
2019-08-09 15:15:00,165.74,165.82,165.38,165.44,3100.0,151.496,151.5692,151.167,151.2218,3100.0
2019-08-09 15:20:00,165.41,165.56,165.41,165.56,1234.0,151.1944,151.3315,151.1944,151.3315,1234.0
2019-08-09 15:25:00,165.49,165.52,165.35,165.52,2430.0,151.2675,151.295,151.1396,151.295,2430.0
2019-08-09 15:30:00,165.43,165.72,165.3,165.68,6874.0,151.2127,151.4778,151.0939,151.4412,6874.0
2019-08-09 15:35:00,165.63,165.73,165.58,165.67,3507.0,151.3955,151.4869,151.3498,151.4321,3507.0
2019-08-09 15:40:00,165.62,165.7,165.5,165.6,5010.0,151.3864,151.4595,151.2767,151.3681,5010.0
2019-08-09 15:45:00,165.53,165.61,165.42,165.43,3757.0,151.3041,151.3772,151.2035,151.2127,3757.0
2019-08-09 15:50:00,165.32,165.43,164.85,164.88,6633.0,151.1121,151.2127,150.6825,150.71,6633.0
2019-08-09 15:55:00,164.68,164.8,164.35,164.47,28775.0,150.5271,150.6368,150.2255,150.3352,28775.0
2019-08-12 09:30:00,163.52,163.7,162.0,162.93,9019.0,149.4668,149.6314,148.0775,148.9275,9019.0
2019-08-12 09:35:00,162.86,162.86,162.31,162.7,7111.0,148.8636,148.8636,148.3608,148.7173,7111.0
2019-08-12 09:40:00,162.51,163.12,162.5,162.76,3279.0,148.5436,149.1012,148.5345,148.7722,3279.0
2019-08-12 09:45:00,162.63,163.01,162.39,162.39,3847.0,148.6533,149.0007,148.434,148.434,3847.0
2019-08-12 09:50:00,162.71,162.76,162.1,162.11,5226.0,148.7264,148.7722,148.1689,148.178,5226.0
2019-08-12 09:55:00,162.08,162.16,161.8,161.8,3606.0,148.1506,148.2237,147.8947,147.8947,3606.0
2019-08-12 10:00:00,161.96,162.26,161.95,162.12,12575.0,148.0409,148.3151,148.0318,148.1872,12575.0
2019-08-12 10:05:00,162.07,162.07,161.74,161.76,3008.0,148.1415,148.1415,147.8398,147.8581,3008.0
2019-08-12 10:10:00,161.87,162.19,161.87,162.03,3918.0,147.9586,148.2511,147.9586,148.1049,3918.0
2019-08-12 10:15:00,162.39,162.51,162.17,162.46,1412.0,148.434,148.5436,148.2329,148.4979,1412.0
2019-08-12 10:20:00,162.39,162.83,162.39,162.82,950.0,148.434,148.8361,148.434,148.827,950.0
2019-08-12 10:25:00,162.94,162.94,162.74,162.74,1825.0,148.9367,148.9367,148.7539,148.7539,1825.0
2019-08-12 10:30:00,162.79,162.93,162.57,162.6,2900.0,148.7996,148.9275,148.5985,148.6259,2900.0
2019-08-12 10:35:00,162.72,162.87,162.71,162.87,4672.0,148.7356,148.8727,148.7264,148.8727,4672.0
2019-08-12 10:40:00,162.94,163.06,162.79,163.03,2700.0,148.9367,149.0464,148.7996,149.0189,2700.0
2019-08-12 10:45:00,163.04,163.1,162.93,163.04,2490.0,149.0281,149.0829,148.9275,149.0281,2490.0
2019-08-12 10:50:00,162.91,162.99,162.85,162.87,1300.0,148.9093,148.9824,148.8544,148.8727,1300.0
2019-08-12 10:55:00,162.91,163.02,162.85,162.93,2132.0,148.9093,149.0098,148.8544,148.9275,2132.0
2019-08-12 11:00:00,162.8,162.98,162.75,162.8,6005.0,148.8087,148.9732,148.763,148.8087,6005.0
2019-08-12 11:05:00,162.78,162.95,162.77,162.8,4650.0,148.7904,148.9458,148.7813,148.8087,4650.0
2019-08-12 11:10:00,162.78,162.78,162.1,162.16,3000.0,148.7904,148.7904,148.1689,148.2237,3000.0
2019-08-12 11:15:00,162.18,162.4,162.18,162.18,2650.0,148.242,148.4431,148.242,148.242,2650.0
2019-08-12 11:20:00,162.23,162.43,162.19,162.43,1708.0,148.2877,148.4705,148.2511,148.4705,1708.0
2019-08-12 11:25:00,162.29,162.45,162.26,162.45,1650.0,148.3425,148.4888,148.3151,148.4888,1650.0
2019-08-12 11:30:00,162.57,162.59,162.04,162.04,1600.0,148.5985,148.6168,148.114,148.114,1600.0
2019-08-12 11:35:00,162.11,162.22,161.95,162.0,5600.0,148.178,148.2786,148.0318,148.0775,5600.0
2019-08-12 11:40:00,161.98,162.37,161.94,162.36,1846.0,148.0592,148.4157,148.0226,148.4065,1846.0
2019-08-12 11:45:00,162.41,162.74,162.35,162.72,3442.0,148.4522,148.7539,148.3974,148.7356,3442.0
2019-08-12 11:50:00,162.68,162.83,162.68,162.83,906.0,148.699,148.8361,148.699,148.8361,906.0
2019-08-12 11:55:00,162.76,162.83,162.7,162.8,2181.0,148.7722,148.8361,148.7173,148.8087,2181.0
2019-08-12 12:00:00,162.76,162.77,162.42,162.56,4038.0,148.7722,148.7813,148.4614,148.5893,4038.0
2019-08-12 12:05:00,162.44,162.45,162.41,162.42,1669.0,148.4797,148.4888,148.4522,148.4614,1669.0
2019-08-12 12:10:00,162.49,162.59,162.2,162.2,3205.0,148.5254,148.6168,148.2603,148.2603,3205.0
2019-08-12 12:15:00,162.2,162.36,162.19,162.34,1800.0,148.2603,148.4065,148.2511,148.3882,1800.0
2019-08-12 12:20:00,162.33,162.6,162.33,162.53,1600.0,148.3791,148.6259,148.3791,148.5619,1600.0
2019-08-12 12:25:00,162.56,162.66,162.56,162.66,300.0,148.5893,148.6807,148.5893,148.6807,300.0
2019-08-12 12:30:00,162.77,162.96,162.77,162.87,1900.0,148.7813,148.955,148.7813,148.8727,1900.0
2019-08-12 12:35:00,162.87,163.07,162.86,163.07,2074.0,148.8727,149.0555,148.8636,149.0555,2074.0
2019-08-12 12:40:00,162.96,162.96,162.57,162.77,5005.0,148.955,148.955,148.5985,148.7813,5005.0
2019-08-12 12:45:00,162.63,162.7,162.59,162.63,1004.0,148.6533,148.7173,148.6168,148.6533,1004.0
2019-08-12 12:50:00,162.66,162.66,162.51,162.6,2279.0,148.6807,148.6807,148.5436,148.6259,2279.0
2019-08-12 12:55:00,162.61,162.85,162.61,162.7,3409.0,148.635,148.8544,148.635,148.7173,3409.0
2019-08-12 13:00:00,162.65,162.78,162.65,162.68,1900.0,148.6716,148.7904,148.6716,148.699,1900.0
2019-08-12 13:05:00,162.77,162.77,162.71,162.71,500.0,148.7813,148.7813,148.7264,148.7264,500.0
2019-08-12 13:10:00,162.72,162.79,162.72,162.78,1500.0,148.7356,148.7996,148.7356,148.7904,1500.0
2019-08-12 13:15:00,162.78,162.78,162.33,162.33,2600.0,148.7904,148.7904,148.3791,148.3791,2600.0
2019-08-12 13:20:00,162.37,162.45,162.36,162.38,1600.0,148.4157,148.4888,148.4065,148.4248,1600.0
2019-08-12 13:25:00,162.45,162.54,162.38,162.39,700.0,148.4888,148.5711,148.4248,148.434,700.0
2019-08-12 13:30:00,162.34,162.52,162.31,162.41,2300.0,148.3882,148.5528,148.3608,148.4522,2300.0
2019-08-12 13:35:00,162.41,162.41,162.05,162.09,1600.0,148.4522,148.4522,148.1232,148.1597,1600.0
2019-08-12 13:40:00,162.07,162.19,161.81,161.93,3811.0,148.1415,148.2511,147.9038,148.0135,3811.0
2019-08-12 13:45:00,161.9,161.9,161.85,161.86,500.0,147.9861,147.9861,147.9404,147.9495,500.0
2019-08-12 13:50:00,161.9,162.04,161.9,162.04,1150.0,147.9861,148.114,147.9861,148.114,1150.0
2019-08-12 13:55:00,162.01,162.03,161.96,161.98,2017.0,148.0866,148.1049,148.0409,148.0592,2017.0
2019-08-12 14:00:00,161.9,162.11,161.8,162.11,2184.0,147.9861,148.178,147.8947,148.178,2184.0
2019-08-12 14:05:00,162.06,162.12,162.06,162.12,400.0,148.1323,148.1872,148.1323,148.1872,400.0
2019-08-12 14:10:00,162.06,162.29,162.06,162.24,2844.0,148.1323,148.3425,148.1323,148.2968,2844.0
2019-08-12 14:15:00,162.34,162.34,162.18,162.18,2000.0,148.3882,148.3882,148.242,148.242,2000.0
2019-08-12 14:20:00,162.2,162.27,162.04,162.19,3599.0,148.2603,148.3243,148.114,148.2511,3599.0
2019-08-12 14:25:00,162.19,162.19,162.02,162.02,1706.0,148.2511,148.2511,148.0957,148.0957,1706.0
2019-08-12 14:30:00,162.06,162.1,161.76,161.76,6537.0,148.1323,148.1689,147.8581,147.8581,6537.0
2019-08-12 14:35:00,161.76,161.92,161.76,161.88,2570.0,147.8581,148.0043,147.8581,147.9678,2570.0
2019-08-12 14:40:00,161.83,161.88,161.25,161.4,6517.0,147.9221,147.9678,147.3919,147.529,6517.0
2019-08-12 14:45:00,161.37,161.57,161.37,161.4,2548.0,147.5016,147.6844,147.5016,147.529,2548.0
2019-08-12 14:50:00,161.3,161.55,161.3,161.36,7122.0,147.4376,147.6661,147.4376,147.4925,7122.0
2019-08-12 14:55:00,161.43,161.65,161.3,161.48,9410.0,147.5565,147.7575,147.4376,147.6022,9410.0
2019-08-12 15:00:00,161.64,161.9,161.64,161.88,8137.0,147.7484,147.9861,147.7484,147.9678,8137.0
2019-08-12 15:05:00,161.82,162.04,161.82,161.9,10701.0,147.9129,148.114,147.9129,147.9861,10701.0
2019-08-12 15:10:00,161.83,162.0,161.81,161.83,2775.0,147.9221,148.0775,147.9038,147.9221,2775.0
2019-08-12 15:15:00,161.87,161.95,161.84,161.93,503.0,147.9586,148.0318,147.9312,148.0135,503.0
2019-08-12 15:20:00,161.85,161.85,161.63,161.75,2400.0,147.9404,147.9404,147.7393,147.849,2400.0
2019-08-12 15:25:00,161.74,161.81,161.74,161.81,700.0,147.8398,147.9038,147.8398,147.9038,700.0
2019-08-12 15:30:00,161.83,161.83,161.6,161.6,1300.0,147.9221,147.9221,147.7118,147.7118,1300.0
2019-08-12 15:35:00,161.62,161.76,161.4,161.43,2800.0,147.7301,147.8581,147.529,147.5565,2800.0
2019-08-12 15:40:00,161.5,161.5,161.46,161.48,700.0,147.6204,147.6204,147.5839,147.6022,700.0
2019-08-12 15:45:00,161.56,161.56,161.22,161.24,2434.0,147.6753,147.6753,147.3645,147.3828,2434.0
2019-08-12 15:50:00,161.34,161.45,161.16,161.21,14048.0,147.4742,147.5747,147.3097,147.3554,14048.0
2019-08-12 15:55:00,161.24,161.58,161.16,161.5,23676.0,147.3828,147.6936,147.3097,147.6204,23676.0
2019-08-13 09:30:00,160.98,161.61,160.42,161.13,3918.0,147.1451,147.721,146.6333,147.2822,3918.0
2019-08-13 09:35:00,160.81,162.24,160.8,162.1,9701.0,146.9897,148.2968,146.9806,148.1689,9701.0
2019-08-13 09:40:00,162.2,162.2,161.43,162.08,7772.0,148.2603,148.2603,147.5565,148.1506,7772.0
2019-08-13 09:45:00,162.32,165.23,162.32,165.18,18347.0,148.37,151.0299,148.37,150.9842,18347.0
2019-08-13 09:50:00,164.92,164.92,164.16,164.6,7750.0,150.7465,150.7465,150.0518,150.454,7750.0
2019-08-13 09:55:00,164.54,165.22,164.54,165.14,17212.0,150.3992,151.0207,150.3992,150.9476,17212.0
2019-08-13 10:00:00,165.1,165.15,164.64,165.12,19906.0,150.911,150.9568,150.4906,150.9293,19906.0
2019-08-13 10:05:00,165.19,165.27,164.66,164.97,4622.0,150.9933,151.0664,150.5089,150.7922,4622.0
2019-08-13 10:10:00,165.14,165.27,164.69,165.19,23195.0,150.9476,151.0664,150.5363,150.9933,23195.0
2019-08-13 10:15:00,165.3,166.49,165.3,166.48,8669.0,151.0939,152.1816,151.0939,152.1724,8669.0
2019-08-13 10:20:00,166.51,166.53,166.18,166.48,11983.0,152.1999,152.2182,151.8982,152.1724,11983.0
2019-08-13 10:25:00,166.36,166.9,166.36,166.67,8052.0,152.0628,152.5564,152.0628,152.3461,8052.0
2019-08-13 10:30:00,166.69,167.06,166.64,166.7,6833.0,152.3644,152.7026,152.3187,152.3735,6833.0
2019-08-13 10:35:00,166.72,166.88,166.52,166.63,3211.0,152.3918,152.5381,152.209,152.3096,3211.0
2019-08-13 10:40:00,166.65,166.65,166.15,166.29,4976.0,152.3278,152.3278,151.8708,151.9988,4976.0
2019-08-13 10:45:00,166.31,166.55,166.18,166.22,4904.0,152.0171,152.2364,151.8982,151.9348,4904.0
2019-08-13 10:50:00,166.1,166.65,166.1,166.46,4177.0,151.8251,152.3278,151.8251,152.1542,4177.0
2019-08-13 10:55:00,166.52,166.53,166.29,166.33,2461.0,152.209,152.2182,151.9988,152.0353,2461.0
2019-08-13 11:00:00,166.31,166.34,165.84,166.04,11954.0,152.0171,152.0445,151.5875,151.7703,11954.0
2019-08-13 11:05:00,165.89,166.55,165.89,166.43,2800.0,151.6332,152.2364,151.6332,152.1267,2800.0
2019-08-13 11:10:00,166.37,166.65,166.37,166.57,2472.0,152.0719,152.3278,152.0719,152.2547,2472.0
2019-08-13 11:15:00,166.56,166.63,165.53,165.57,9183.0,152.2456,152.3096,151.3041,151.3407,9183.0
2019-08-13 11:20:00,165.82,166.01,165.57,165.75,2707.0,151.5692,151.7428,151.3407,151.5052,2707.0
2019-08-13 11:25:00,165.62,166.14,165.62,165.98,3871.0,151.3864,151.8617,151.3864,151.7154,3871.0
2019-08-13 11:30:00,165.97,165.97,165.68,165.78,9678.0,151.7063,151.7063,151.4412,151.5326,9678.0
2019-08-13 11:35:00,165.87,166.4,165.87,166.17,3257.0,151.6149,152.0993,151.6149,151.8891,3257.0
2019-08-13 11:40:00,166.23,166.56,166.23,166.5,3613.0,151.9439,152.2456,151.9439,152.1907,3613.0
2019-08-13 11:45:00,166.53,166.63,166.37,166.51,2300.0,152.2182,152.3096,152.0719,152.1999,2300.0
2019-08-13 11:50:00,166.55,166.55,166.4,166.44,1211.0,152.2364,152.2364,152.0993,152.1359,1211.0
2019-08-13 11:55:00,166.58,166.79,166.4,166.79,5259.0,152.2639,152.4558,152.0993,152.4558,5259.0
2019-08-13 12:00:00,166.8,166.84,166.56,166.56,2442.0,152.4649,152.5015,152.2456,152.2456,2442.0
2019-08-13 12:05:00,166.52,166.71,166.52,166.55,1703.0,152.209,152.3827,152.209,152.2364,1703.0
2019-08-13 12:10:00,166.62,166.69,166.55,166.68,1530.0,152.3004,152.3644,152.2364,152.3553,1530.0
2019-08-13 12:15:00,166.84,166.88,166.7,166.78,6000.0,152.5015,152.5381,152.3735,152.4467,6000.0
2019-08-13 12:20:00,166.72,166.84,166.65,166.72,2149.0,152.3918,152.5015,152.3278,152.3918,2149.0
2019-08-13 12:25:00,166.75,166.75,166.52,166.57,3125.0,152.4192,152.4192,152.209,152.2547,3125.0
2019-08-13 12:30:00,166.52,166.58,166.34,166.42,4200.0,152.209,152.2639,152.0445,152.1176,4200.0
2019-08-13 12:35:00,166.46,166.68,166.46,166.68,3822.0,152.1542,152.3553,152.1542,152.3553,3822.0
2019-08-13 12:40:00,166.65,166.72,166.58,166.69,2718.0,152.3278,152.3918,152.2639,152.3644,2718.0
2019-08-13 12:45:00,166.64,166.77,166.61,166.66,3100.0,152.3187,152.4375,152.2913,152.337,3100.0
2019-08-13 12:50:00,166.66,166.77,166.53,166.57,4409.0,152.337,152.4375,152.2182,152.2547,4409.0
2019-08-13 12:55:00,166.58,166.6,166.42,166.44,8600.0,152.2639,152.2821,152.1176,152.1359,8600.0
2019-08-13 13:00:00,166.5,166.61,166.37,166.53,2375.0,152.1907,152.2913,152.0719,152.2182,2375.0
2019-08-13 13:05:00,166.62,166.68,166.53,166.57,1150.0,152.3004,152.3553,152.2182,152.2547,1150.0
2019-08-13 13:10:00,166.69,166.7,166.54,166.6,1100.0,152.3644,152.3735,152.2273,152.2821,1100.0
2019-08-13 13:15:00,166.65,166.68,165.7,165.99,6800.0,152.3278,152.3553,151.4595,151.7246,6800.0
2019-08-13 13:20:00,165.75,166.06,165.75,165.9,6900.0,151.5052,151.7885,151.5052,151.6423,6900.0
2019-08-13 13:25:00,165.97,166.12,165.89,166.03,7162.0,151.7063,151.8434,151.6332,151.7611,7162.0
2019-08-13 13:30:00,166.05,166.11,165.96,166.07,2784.0,151.7794,151.8342,151.6971,151.7977,2784.0
2019-08-13 13:35:00,166.15,166.18,165.87,165.87,1401.0,151.8708,151.8982,151.6149,151.6149,1401.0
2019-08-13 13:40:00,165.89,165.89,165.7,165.78,4822.0,151.6332,151.6332,151.4595,151.5326,4822.0
2019-08-13 13:45:00,165.89,166.02,165.65,165.65,3396.0,151.6332,151.752,151.4138,151.4138,3396.0
2019-08-13 13:50:00,165.75,165.8,165.65,165.8,768.0,151.5052,151.5509,151.4138,151.5509,768.0
2019-08-13 13:55:00,165.69,165.76,165.51,165.64,4362.0,151.4503,151.5143,151.2858,151.4046,4362.0
2019-08-13 14:00:00,165.68,165.68,165.55,165.56,5095.0,151.4412,151.4412,151.3224,151.3315,5095.0
2019-08-13 14:05:00,165.54,165.58,165.45,165.58,1100.0,151.3132,151.3498,151.231,151.3498,1100.0
2019-08-13 14:10:00,165.52,165.57,165.46,165.46,1808.0,151.295,151.3407,151.2401,151.2401,1808.0
2019-08-13 14:15:00,165.52,165.59,165.52,165.56,912.0,151.295,151.3589,151.295,151.3315,912.0
2019-08-13 14:20:00,165.61,165.66,165.54,165.61,1802.0,151.3772,151.4229,151.3132,151.3772,1802.0
2019-08-13 14:25:00,165.56,165.71,165.54,165.71,3412.0,151.3315,151.4686,151.3132,151.4686,3412.0
2019-08-13 14:30:00,165.69,165.91,165.66,165.91,2963.0,151.4503,151.6514,151.4229,151.6514,2963.0
2019-08-13 14:35:00,165.83,165.89,165.69,165.83,3300.0,151.5783,151.6332,151.4503,151.5783,3300.0
2019-08-13 14:40:00,165.87,165.96,165.78,165.81,1701.0,151.6149,151.6971,151.5326,151.56,1701.0
2019-08-13 14:45:00,165.82,165.82,165.63,165.73,2545.0,151.5692,151.5692,151.3955,151.4869,2545.0
2019-08-13 14:50:00,165.75,166.01,165.73,165.91,2772.0,151.5052,151.7428,151.4869,151.6514,2772.0
2019-08-13 14:55:00,165.86,165.86,165.72,165.77,7814.0,151.6057,151.6057,151.4778,151.5235,7814.0
2019-08-13 15:00:00,165.7,165.8,165.57,165.58,3090.0,151.4595,151.5509,151.3407,151.3498,3090.0
2019-08-13 15:05:00,165.56,165.7,165.54,165.7,1404.0,151.3315,151.4595,151.3132,151.4595,1404.0
2019-08-13 15:10:00,165.64,165.64,165.52,165.53,4199.0,151.4046,151.4046,151.295,151.3041,4199.0
2019-08-13 15:15:00,165.55,165.59,165.5,165.53,1600.0,151.3224,151.3589,151.2767,151.3041,1600.0
2019-08-13 15:20:00,165.57,165.57,165.47,165.54,3082.0,151.3407,151.3407,151.2493,151.3132,3082.0
2019-08-13 15:25:00,165.52,165.56,165.44,165.54,1517.0,151.295,151.3315,151.2218,151.3132,1517.0
2019-08-13 15:30:00,165.52,165.54,165.27,165.33,20071.0,151.295,151.3132,151.0664,151.1213,20071.0
2019-08-13 15:35:00,165.43,165.43,165.3,165.41,3789.0,151.2127,151.2127,151.0939,151.1944,3789.0
2019-08-13 15:40:00,165.48,165.49,165.27,165.29,10279.0,151.2584,151.2675,151.0664,151.0847,10279.0
2019-08-13 15:45:00,165.31,165.4,165.3,165.37,5809.0,151.103,151.1853,151.0939,151.1578,5809.0
2019-08-13 15:50:00,165.41,165.82,165.23,165.82,37624.0,151.1944,151.5692,151.0299,151.5692,37624.0
2019-08-13 15:55:00,165.83,165.84,165.39,165.59,23019.0,151.5783,151.5875,151.1761,151.3589,23019.0
2019-08-14 09:30:00,162.03,162.23,161.52,161.69,10423.0,148.1049,148.2877,147.6387,147.7941,10423.0
2019-08-14 09:35:00,161.72,161.94,161.5,161.73,2512.0,147.8215,148.0226,147.6204,147.8307,2512.0
2019-08-14 09:40:00,161.5,162.0,161.5,161.69,2969.0,147.6204,148.0775,147.6204,147.7941,2969.0
2019-08-14 09:45:00,161.53,161.62,161.28,161.34,5426.0,147.6479,147.7301,147.4193,147.4742,5426.0
2019-08-14 09:50:00,161.22,161.88,161.09,161.42,5900.0,147.3645,147.9678,147.2457,147.5473,5900.0
2019-08-14 09:55:00,161.35,161.64,161.05,161.59,2401.0,147.4833,147.7484,147.2091,147.7027,2401.0
2019-08-14 10:00:00,161.47,161.74,161.4,161.4,4837.0,147.593,147.8398,147.529,147.529,4837.0
2019-08-14 10:05:00,161.35,161.48,161.32,161.33,1320.0,147.4833,147.6022,147.4559,147.465,1320.0
2019-08-14 10:10:00,161.34,161.34,160.84,160.92,4442.0,147.4742,147.4742,147.0172,147.0903,4442.0
2019-08-14 10:15:00,160.92,161.14,160.74,160.75,2286.0,147.0903,147.2914,146.9258,146.9349,2286.0
2019-08-14 10:20:00,160.61,160.72,160.5,160.6,2283.0,146.8069,146.9075,146.7064,146.7978,2283.0
2019-08-14 10:25:00,160.5,161.29,160.49,161.24,5847.0,146.7064,147.4285,146.6972,147.3828,5847.0
2019-08-14 10:30:00,161.29,161.38,160.88,160.95,6753.0,147.4285,147.5108,147.0537,147.1177,6753.0
2019-08-14 10:35:00,161.01,161.01,160.54,160.78,2498.0,147.1725,147.1725,146.7429,146.9623,2498.0
2019-08-14 10:40:00,160.77,161.02,160.65,160.66,16068.0,146.9532,147.1817,146.8435,146.8526,16068.0
2019-08-14 10:45:00,160.63,160.68,160.26,160.35,3817.0,146.8252,146.8709,146.487,146.5693,3817.0
2019-08-14 10:50:00,160.21,160.21,159.86,159.91,7396.0,146.4413,146.4413,146.1214,146.1671,7396.0
2019-08-14 10:55:00,159.98,160.16,159.55,159.55,3018.0,146.2311,146.3956,145.838,145.838,3018.0
2019-08-14 11:00:00,159.51,159.61,159.2,159.34,5828.0,145.8015,145.8929,145.5181,145.6461,5828.0
2019-08-14 11:05:00,159.36,159.65,159.24,159.53,3444.0,145.6644,145.9294,145.5547,145.8197,3444.0
2019-08-14 11:10:00,159.42,159.58,159.23,159.46,13058.0,145.7192,145.8654,145.5455,145.7558,13058.0
2019-08-14 11:15:00,159.47,159.94,159.41,159.77,9080.0,145.7649,146.1945,145.7101,146.0391,9080.0
2019-08-14 11:20:00,159.81,160.32,159.81,160.32,9359.0,146.0757,146.5418,146.0757,146.5418,9359.0
2019-08-14 11:25:00,160.44,160.66,160.27,160.5,21062.0,146.6515,146.8526,146.4961,146.7064,21062.0
2019-08-14 11:30:00,160.52,160.77,160.52,160.77,7091.0,146.7247,146.9532,146.7247,146.9532,7091.0
2019-08-14 11:35:00,160.77,160.85,160.52,160.72,28661.0,146.9532,147.0263,146.7247,146.9075,28661.0
2019-08-14 11:40:00,160.8,160.8,160.17,160.24,16426.0,146.9806,146.9806,146.4047,146.4687,16426.0
2019-08-14 11:45:00,160.06,160.08,159.88,160.04,4117.0,146.3042,146.3225,146.1397,146.2859,4117.0
2019-08-14 11:50:00,160.09,160.27,159.9,160.0,1400.0,146.3316,146.4961,146.1579,146.2494,1400.0
2019-08-14 11:55:00,159.89,159.89,159.48,159.69,4206.0,146.1488,146.1488,145.774,145.966,4206.0
2019-08-14 12:00:00,159.72,159.72,159.47,159.65,3835.0,145.9934,145.9934,145.7649,145.9294,3835.0
2019-08-14 12:05:00,159.62,159.85,159.62,159.65,3200.0,145.902,146.1122,145.902,145.9294,3200.0
2019-08-14 12:10:00,159.64,160.26,159.58,160.12,13027.0,145.9203,146.487,145.8654,146.359,13027.0
2019-08-14 12:15:00,160.14,160.34,160.08,160.2,1811.0,146.3773,146.5601,146.3225,146.4322,1811.0
2019-08-14 12:20:00,160.16,160.32,159.95,159.97,2917.0,146.3956,146.5418,146.2036,146.2219,2917.0
2019-08-14 12:25:00,160.0,160.0,159.81,159.86,1201.0,146.2494,146.2494,146.0757,146.1214,1201.0
2019-08-14 12:30:00,159.96,160.2,159.96,160.07,2000.0,146.2128,146.4322,146.2128,146.3133,2000.0
2019-08-14 12:35:00,160.08,160.21,159.95,159.95,1500.0,146.3225,146.4413,146.2036,146.2036,1500.0
2019-08-14 12:40:00,159.97,160.01,159.7,159.77,2100.0,146.2219,146.2585,145.9751,146.0391,2100.0
2019-08-14 12:45:00,159.63,159.85,159.51,159.52,3541.0,145.9111,146.1122,145.8015,145.8106,3541.0
2019-08-14 12:50:00,159.51,159.74,159.48,159.56,4719.0,145.8015,146.0117,145.774,145.8472,4719.0
2019-08-14 12:55:00,159.62,159.64,159.2,159.26,4305.0,145.902,145.9203,145.5181,145.5729,4305.0
2019-08-14 13:00:00,159.28,159.65,159.19,159.5,4663.0,145.5912,145.9294,145.509,145.7923,4663.0
2019-08-14 13:05:00,159.42,159.52,159.36,159.5,2110.0,145.7192,145.8106,145.6644,145.7923,2110.0
2019-08-14 13:10:00,159.55,159.57,159.29,159.56,2902.0,145.838,145.8563,145.6004,145.8472,2902.0
2019-08-14 13:15:00,159.53,159.63,159.28,159.28,2007.0,145.8197,145.9111,145.5912,145.5912,2007.0
2019-08-14 13:20:00,159.21,159.63,159.2,159.63,2427.0,145.5272,145.9111,145.5181,145.9111,2427.0
2019-08-14 13:25:00,159.73,160.5,159.73,160.07,3521.0,146.0026,146.7064,146.0026,146.3133,3521.0
2019-08-14 13:30:00,160.06,160.2,159.99,160.03,2127.0,146.3042,146.4322,146.2402,146.2768,2127.0
2019-08-14 13:35:00,160.17,160.41,160.04,160.25,3174.0,146.4047,146.6241,146.2859,146.4779,3174.0
2019-08-14 13:40:00,160.25,160.33,160.15,160.19,2550.0,146.4779,146.551,146.3865,146.423,2550.0
2019-08-14 13:45:00,160.09,160.09,159.93,160.07,2320.0,146.3316,146.3316,146.1854,146.3133,2320.0
2019-08-14 13:50:00,160.09,160.14,159.97,160.01,725.0,146.3316,146.3773,146.2219,146.2585,725.0
2019-08-14 13:55:00,160.05,160.05,159.72,159.89,1100.0,146.2951,146.2951,145.9934,146.1488,1100.0
2019-08-14 14:00:00,159.83,159.91,159.5,159.55,2016.0,146.094,146.1671,145.7923,145.838,2016.0
2019-08-14 14:05:00,159.46,159.59,159.34,159.5,2113.0,145.7558,145.8746,145.6461,145.7923,2113.0
2019-08-14 14:10:00,159.53,159.68,159.47,159.54,2500.0,145.8197,145.9569,145.7649,145.8289,2500.0
2019-08-14 14:15:00,159.6,159.79,159.6,159.64,700.0,145.8837,146.0574,145.8837,145.9203,700.0
2019-08-14 14:20:00,159.64,159.76,159.4,159.44,4050.0,145.9203,146.03,145.7009,145.7375,4050.0
2019-08-14 14:25:00,159.41,159.45,159.25,159.25,4139.0,145.7101,145.7466,145.5638,145.5638,4139.0
2019-08-14 14:30:00,159.3,159.3,158.96,158.96,3323.0,145.6095,145.6095,145.2987,145.2987,3323.0
2019-08-14 14:35:00,159.01,159.07,158.67,158.69,4059.0,145.3444,145.3993,145.0337,145.0519,4059.0
2019-08-14 14:40:00,158.69,158.73,158.5,158.55,5884.0,145.0519,145.0885,144.8783,144.924,5884.0
2019-08-14 14:45:00,158.72,158.82,158.6,158.78,3876.0,145.0794,145.1708,144.9697,145.1342,3876.0
2019-08-14 14:50:00,158.78,159.12,158.73,159.0,4356.0,145.1342,145.445,145.0885,145.3353,4356.0
2019-08-14 14:55:00,159.02,159.04,158.83,158.84,3458.0,145.3536,145.3719,145.1799,145.189,3458.0
2019-08-14 15:00:00,158.89,159.64,158.73,159.56,3379.0,145.2347,145.9203,145.0885,145.8472,3379.0
2019-08-14 15:05:00,159.56,159.67,159.32,159.62,3504.0,145.8472,145.9477,145.6278,145.902,3504.0
2019-08-14 15:10:00,159.77,159.77,159.14,159.23,8502.0,146.0391,146.0391,145.4633,145.5455,8502.0
2019-08-14 15:15:00,159.21,159.21,158.93,158.93,2287.0,145.5272,145.5272,145.2713,145.2713,2287.0
2019-08-14 15:20:00,158.95,158.96,158.52,158.57,4036.0,145.2896,145.2987,144.8965,144.9422,4036.0
2019-08-14 15:25:00,158.65,159.61,158.65,159.34,6407.0,145.0154,145.8929,145.0154,145.6461,6407.0
2019-08-14 15:30:00,159.25,159.25,158.6,159.15,6012.0,145.5638,145.5638,144.9697,145.4724,6012.0
2019-08-14 15:35:00,159.13,159.27,158.94,159.27,4362.0,145.4541,145.5821,145.2804,145.5821,4362.0
2019-08-14 15:40:00,159.17,159.38,158.74,159.05,15632.0,145.4907,145.6826,145.0976,145.381,15632.0
2019-08-14 15:45:00,158.89,159.11,158.7,158.7,11159.0,145.2347,145.4358,145.0611,145.0611,11159.0
2019-08-14 15:50:00,158.72,159.44,158.72,159.37,24200.0,145.0794,145.7375,145.0794,145.6735,24200.0
2019-08-14 15:55:00,159.41,159.44,158.87,158.88,45754.0,145.7101,145.7375,145.2165,145.2256,45754.0
2019-08-15 09:30:00,158.93,158.93,157.41,158.67,13958.0,145.2713,145.2713,143.8819,145.0337,13958.0
2019-08-15 09:35:00,158.55,158.72,157.98,158.16,2300.0,144.924,145.0794,144.403,144.5675,2300.0
2019-08-15 09:40:00,157.97,158.15,157.4,157.8,11064.0,144.3938,144.5583,143.8728,144.2384,11064.0
2019-08-15 09:45:00,157.78,158.42,157.78,158.15,16217.0,144.2201,144.8051,144.2201,144.5583,16217.0
2019-08-15 09:50:00,158.24,158.38,157.86,158.33,2040.0,144.6406,144.7686,144.2933,144.7229,2040.0
2019-08-15 09:55:00,158.37,158.46,157.88,158.45,8745.0,144.7594,144.8417,144.3115,144.8326,8745.0
2019-08-15 10:00:00,158.5,158.64,157.85,158.09,4871.0,144.8783,145.0062,144.2841,144.5035,4871.0
2019-08-15 10:05:00,157.94,157.94,157.43,157.68,3008.0,144.3664,144.3664,143.9002,144.1287,3008.0
2019-08-15 10:10:00,157.56,157.91,157.45,157.67,5173.0,144.019,144.339,143.9185,144.1196,5173.0
2019-08-15 10:15:00,157.61,158.3,157.61,158.21,13338.0,144.0648,144.6955,144.0648,144.6132,13338.0
2019-08-15 10:20:00,158.14,158.85,158.14,158.85,5000.0,144.5492,145.1982,144.5492,145.1982,5000.0
2019-08-15 10:25:00,158.99,159.16,158.27,158.42,6531.0,145.3262,145.4815,144.668,144.8051,6531.0
2019-08-15 10:30:00,158.17,158.69,157.95,158.69,4843.0,144.5766,145.0519,144.3755,145.0519,4843.0
2019-08-15 10:35:00,158.53,158.89,158.4,158.4,5442.0,144.9057,145.2347,144.7869,144.7869,5442.0
2019-08-15 10:40:00,158.39,158.59,158.25,158.52,5480.0,144.7777,144.9605,144.6497,144.8965,5480.0
2019-08-15 10:45:00,158.53,158.72,158.11,158.32,10560.0,144.9057,145.0794,144.5218,144.7137,10560.0
2019-08-15 10:50:00,158.32,158.93,158.32,158.82,3300.0,144.7137,145.2713,144.7137,145.1708,3300.0
2019-08-15 10:55:00,158.87,158.87,158.39,158.39,3182.0,145.2165,145.2165,144.7777,144.7777,3182.0
2019-08-15 11:00:00,158.29,158.42,158.05,158.12,6612.0,144.6863,144.8051,144.4669,144.5309,6612.0
2019-08-15 11:05:00,158.17,158.38,158.11,158.29,11608.0,144.5766,144.7686,144.5218,144.6863,11608.0
2019-08-15 11:10:00,158.19,158.42,158.08,158.21,4540.0,144.5949,144.8051,144.4944,144.6132,4540.0
2019-08-15 11:15:00,158.27,158.45,158.19,158.36,8141.0,144.668,144.8326,144.5949,144.7503,8141.0
2019-08-15 11:20:00,158.21,158.72,158.0,158.66,3861.0,144.6132,145.0794,144.4212,145.0245,3861.0
2019-08-15 11:25:00,158.58,158.83,158.5,158.8,4700.0,144.9514,145.1799,144.8783,145.1525,4700.0
2019-08-15 11:30:00,158.95,159.0,158.82,158.82,3462.0,145.2896,145.3353,145.1708,145.1708,3462.0
2019-08-15 11:35:00,158.91,158.94,158.8,158.91,2612.0,145.253,145.2804,145.1525,145.253,2612.0
2019-08-15 11:40:00,158.96,159.0,158.62,158.69,1828.0,145.2987,145.3353,144.9879,145.0519,1828.0
2019-08-15 11:45:00,158.74,158.74,158.43,158.48,2100.0,145.0976,145.0976,144.8143,144.86,2100.0
2019-08-15 11:50:00,158.54,158.58,158.3,158.44,8850.0,144.9148,144.9514,144.6955,144.8234,8850.0
2019-08-15 11:55:00,158.32,158.71,158.31,158.66,2878.0,144.7137,145.0702,144.7046,145.0245,2878.0
2019-08-15 12:00:00,158.6,158.73,158.46,158.61,3052.0,144.9697,145.0885,144.8417,144.9788,3052.0
2019-08-15 12:05:00,158.8,158.85,158.8,158.84,500.0,145.1525,145.1982,145.1525,145.189,500.0
2019-08-15 12:10:00,158.67,158.78,158.66,158.76,1700.0,145.0337,145.1342,145.0245,145.1159,1700.0
2019-08-15 12:15:00,158.74,158.76,158.61,158.61,1000.0,145.0976,145.1159,144.9788,144.9788,1000.0
2019-08-15 12:20:00,158.59,158.65,158.41,158.45,1436.0,144.9605,145.0154,144.796,144.8326,1436.0
2019-08-15 12:25:00,158.32,158.4,158.28,158.28,1926.0,144.7137,144.7869,144.6772,144.6772,1926.0
2019-08-15 12:30:00,158.16,158.31,158.09,158.14,2576.0,144.5675,144.7046,144.5035,144.5492,2576.0
2019-08-15 12:35:00,158.27,158.37,157.9,158.02,2575.0,144.668,144.7594,144.3298,144.4395,2575.0
2019-08-15 12:40:00,157.95,158.04,157.83,157.92,3300.0,144.3755,144.4578,144.2658,144.3481,3300.0
2019-08-15 12:45:00,157.99,158.03,157.85,157.85,1451.0,144.4121,144.4487,144.2841,144.2841,1451.0
2019-08-15 12:50:00,157.89,158.09,157.81,157.94,2832.0,144.3207,144.5035,144.2476,144.3664,2832.0
2019-08-15 12:55:00,157.83,158.01,157.82,157.9,1311.0,144.2658,144.4304,144.2567,144.3298,1311.0
2019-08-15 13:00:00,157.89,158.11,157.85,157.92,1934.0,144.3207,144.5218,144.2841,144.3481,1934.0
2019-08-15 13:05:00,157.96,158.04,157.89,157.92,1614.0,144.3847,144.4578,144.3207,144.3481,1614.0
2019-08-15 13:10:00,157.87,157.93,157.78,157.8,2200.0,144.3024,144.3572,144.2201,144.2384,2200.0
2019-08-15 13:15:00,157.84,158.0,157.84,157.97,1440.0,144.275,144.4212,144.275,144.3938,1440.0
2019-08-15 13:20:00,158.0,158.01,157.86,157.86,910.0,144.4212,144.4304,144.2933,144.2933,910.0
2019-08-15 13:25:00,157.78,157.79,157.59,157.68,2137.0,144.2201,144.2293,144.0465,144.1287,2137.0
2019-08-15 13:30:00,157.61,157.73,157.57,157.73,2307.0,144.0648,144.1744,144.0282,144.1744,2307.0
2019-08-15 13:35:00,157.65,157.65,157.39,157.45,2925.0,144.1013,144.1013,143.8637,143.9185,2925.0
2019-08-15 13:40:00,157.52,157.52,156.93,156.96,8614.0,143.9825,143.9825,143.4432,143.4706,8614.0
2019-08-15 13:45:00,156.84,156.97,156.5,156.66,6220.0,143.3609,143.4798,143.0501,143.1964,6220.0
2019-08-15 13:50:00,156.67,156.75,156.02,156.09,9470.0,143.2055,143.2787,142.6114,142.6754,9470.0
2019-08-15 13:55:00,156.25,156.4,156.06,156.25,12817.0,142.8216,142.9587,142.648,142.8216,12817.0
2019-08-15 14:00:00,156.22,156.39,156.04,156.12,15136.0,142.7942,142.9496,142.6297,142.7028,15136.0
2019-08-15 14:05:00,156.1,156.96,156.1,156.82,2452.0,142.6845,143.4706,142.6845,143.3426,2452.0
2019-08-15 14:10:00,157.03,157.39,157.0,157.04,3031.0,143.5346,143.8637,143.5072,143.5437,3031.0
2019-08-15 14:15:00,157.18,157.18,156.95,156.95,2200.0,143.6717,143.6717,143.4615,143.4615,2200.0
2019-08-15 14:20:00,156.99,157.35,156.99,157.16,5289.0,143.498,143.8271,143.498,143.6534,5289.0
2019-08-15 14:25:00,157.13,157.21,156.95,157.04,2415.0,143.626,143.6991,143.4615,143.5437,2415.0
2019-08-15 14:30:00,157.04,157.04,156.61,156.79,6460.0,143.5437,143.5437,143.1507,143.3152,6460.0
2019-08-15 14:35:00,156.73,156.74,156.47,156.56,10682.0,143.2604,143.2695,143.0227,143.105,10682.0
2019-08-15 14:40:00,156.61,156.85,156.59,156.84,3101.0,143.1507,143.3701,143.1324,143.3609,3101.0
2019-08-15 14:45:00,156.85,157.08,156.82,157.01,6866.0,143.3701,143.5803,143.3426,143.5163,6866.0
2019-08-15 14:50:00,157.06,157.18,156.74,157.11,6100.0,143.562,143.6717,143.2695,143.6077,6100.0
2019-08-15 14:55:00,157.03,157.15,156.94,157.09,1300.0,143.5346,143.6443,143.4523,143.5894,1300.0
2019-08-15 15:00:00,157.15,157.78,157.15,157.76,4522.0,143.6443,144.2201,143.6443,144.2019,4522.0
2019-08-15 15:05:00,157.89,157.89,157.65,157.77,6028.0,144.3207,144.3207,144.1013,144.211,6028.0
2019-08-15 15:10:00,157.77,157.87,157.58,157.67,2658.0,144.211,144.3024,144.0373,144.1196,2658.0
2019-08-15 15:15:00,157.61,157.61,157.34,157.45,4132.0,144.0648,144.0648,143.818,143.9185,4132.0
2019-08-15 15:20:00,157.55,157.55,157.3,157.41,5197.0,144.0099,144.0099,143.7814,143.8819,5197.0
2019-08-15 15:25:00,157.43,157.57,157.41,157.45,6527.0,143.9002,144.0282,143.8819,143.9185,6527.0
2019-08-15 15:30:00,157.39,157.78,157.38,157.54,21916.0,143.8637,144.2201,143.8545,144.0008,21916.0
2019-08-15 15:35:00,157.58,157.58,157.36,157.43,10810.0,144.0373,144.0373,143.8362,143.9002,10810.0
2019-08-15 15:40:00,157.49,157.59,157.25,157.48,12168.0,143.9551,144.0465,143.7357,143.9459,12168.0
2019-08-15 15:45:00,157.48,157.62,157.38,157.55,15129.0,143.9459,144.0739,143.8545,144.0099,15129.0
2019-08-15 15:50:00,157.59,157.92,157.46,157.84,20667.0,144.0465,144.3481,143.9276,144.275,20667.0
2019-08-15 15:55:00,157.89,157.98,157.54,157.54,35635.0,144.3207,144.403,144.0008,144.0008,35635.0
2019-08-16 09:30:00,158.48,159.31,158.25,159.2,28408.0,144.86,145.6187,144.6497,145.5181,28408.0
2019-08-16 09:35:00,159.54,159.63,159.01,159.63,3200.0,145.8289,145.9111,145.3444,145.9111,3200.0
2019-08-16 09:40:00,159.46,159.76,158.87,159.18,3603.0,145.7558,146.03,145.2165,145.4998,3603.0
2019-08-16 09:45:00,159.09,159.2,158.92,159.02,2264.0,145.4176,145.5181,145.2622,145.3536,2264.0
2019-08-16 09:50:00,158.97,158.98,158.55,158.8,7410.0,145.3079,145.317,144.924,145.1525,7410.0
2019-08-16 09:55:00,158.8,159.02,158.5,158.93,6981.0,145.1525,145.3536,144.8783,145.2713,6981.0
2019-08-16 10:00:00,158.93,159.03,158.65,158.88,5300.0,145.2713,145.3627,145.0154,145.2256,5300.0
2019-08-16 10:05:00,158.89,159.07,158.8,159.01,4286.0,145.2347,145.3993,145.1525,145.3444,4286.0
2019-08-16 10:10:00,159.02,159.64,158.91,159.43,5700.0,145.3536,145.9203,145.253,145.7283,5700.0
2019-08-16 10:15:00,159.51,159.51,159.16,159.39,4452.0,145.8015,145.8015,145.4815,145.6918,4452.0
2019-08-16 10:20:00,159.29,160.03,159.27,159.92,8838.0,145.6004,146.2768,145.5821,146.1762,8838.0
2019-08-16 10:25:00,160.02,160.02,159.63,159.63,1244.0,146.2676,146.2676,145.9111,145.9111,1244.0
2019-08-16 10:30:00,159.77,160.08,159.6,159.65,2216.0,146.0391,146.3225,145.8837,145.9294,2216.0
2019-08-16 10:35:00,159.72,160.16,159.72,160.03,4953.0,145.9934,146.3956,145.9934,146.2768,4953.0
2019-08-16 10:40:00,160.11,160.47,159.95,160.38,4268.0,146.3499,146.679,146.2036,146.5967,4268.0
2019-08-16 10:45:00,160.56,160.95,160.44,160.81,5058.0,146.7612,147.1177,146.6515,146.9897,5058.0
2019-08-16 10:50:00,160.83,161.09,160.59,160.78,3400.0,147.008,147.2457,146.7886,146.9623,3400.0
2019-08-16 10:55:00,160.69,161.12,160.62,161.04,2835.0,146.8801,147.2731,146.8161,147.2,2835.0
2019-08-16 11:00:00,160.97,161.28,160.94,161.2,6107.0,147.136,147.4193,147.1086,147.3462,6107.0
2019-08-16 11:05:00,161.23,161.28,161.1,161.16,3805.0,147.3736,147.4193,147.2548,147.3097,3805.0
2019-08-16 11:10:00,161.19,161.29,161.0,161.18,3773.0,147.3371,147.4285,147.1634,147.3279,3773.0
2019-08-16 11:15:00,161.16,161.23,160.76,160.78,2585.0,147.3097,147.3736,146.944,146.9623,2585.0
2019-08-16 11:20:00,160.89,161.24,160.83,161.24,2200.0,147.0629,147.3828,147.008,147.3828,2200.0
2019-08-16 11:25:00,161.33,161.34,161.21,161.22,2300.0,147.465,147.4742,147.3554,147.3645,2300.0
2019-08-16 11:30:00,161.18,161.29,160.98,161.11,6558.0,147.3279,147.4285,147.1451,147.264,6558.0
2019-08-16 11:35:00,161.11,161.3,161.05,161.15,6537.0,147.264,147.4376,147.2091,147.3005,6537.0
2019-08-16 11:40:00,161.25,161.27,161.02,161.03,2400.0,147.3919,147.4102,147.1817,147.1908,2400.0
2019-08-16 11:45:00,160.97,161.16,160.9,161.16,5912.0,147.136,147.3097,147.072,147.3097,5912.0
2019-08-16 11:50:00,161.17,161.46,161.15,161.41,12625.0,147.3188,147.5839,147.3005,147.5382,12625.0
2019-08-16 11:55:00,161.42,161.59,161.35,161.5,3360.0,147.5473,147.7027,147.4833,147.6204,3360.0
2019-08-16 12:00:00,161.44,161.44,161.1,161.1,3200.0,147.5656,147.5656,147.2548,147.2548,3200.0
2019-08-16 12:05:00,161.17,161.3,161.08,161.13,9000.0,147.3188,147.4376,147.2365,147.2822,9000.0
2019-08-16 12:10:00,161.12,161.14,160.92,160.96,11276.0,147.2731,147.2914,147.0903,147.1268,11276.0
2019-08-16 12:15:00,161.0,161.0,160.72,160.76,1800.0,147.1634,147.1634,146.9075,146.944,1800.0
2019-08-16 12:20:00,160.73,160.92,160.73,160.81,2750.0,146.9166,147.0903,146.9166,146.9897,2750.0
2019-08-16 12:25:00,160.86,161.02,160.8,160.81,2205.0,147.0354,147.1817,146.9806,146.9897,2205.0
2019-08-16 12:30:00,160.87,160.98,160.75,160.91,1200.0,147.0446,147.1451,146.9349,147.0811,1200.0
2019-08-16 12:35:00,160.96,161.12,160.91,161.02,4379.0,147.1268,147.2731,147.0811,147.1817,4379.0
2019-08-16 12:40:00,160.99,161.12,160.96,161.0,4552.0,147.1543,147.2731,147.1268,147.1634,4552.0
2019-08-16 12:45:00,161.0,161.1,160.93,160.93,7924.0,147.1634,147.2548,147.0994,147.0994,7924.0
2019-08-16 12:50:00,160.93,161.05,160.89,160.94,3740.0,147.0994,147.2091,147.0629,147.1086,3740.0
2019-08-16 12:55:00,160.99,161.05,160.87,160.91,1417.0,147.1543,147.2091,147.0446,147.0811,1417.0
2019-08-16 13:00:00,160.98,161.09,160.93,160.99,1800.0,147.1451,147.2457,147.0994,147.1543,1800.0
2019-08-16 13:05:00,161.02,161.06,160.93,161.05,3900.0,147.1817,147.2183,147.0994,147.2091,3900.0
2019-08-16 13:10:00,161.03,161.3,160.97,161.3,3323.0,147.1908,147.4376,147.136,147.4376,3323.0
2019-08-16 13:15:00,161.25,161.39,161.22,161.39,1921.0,147.3919,147.5199,147.3645,147.5199,1921.0
2019-08-16 13:20:00,161.36,161.52,161.25,161.52,5961.0,147.4925,147.6387,147.3919,147.6387,5961.0
2019-08-16 13:25:00,161.51,161.68,161.48,161.68,2449.0,147.6296,147.785,147.6022,147.785,2449.0
2019-08-16 13:30:00,161.6,161.62,161.47,161.56,1700.0,147.7118,147.7301,147.593,147.6753,1700.0
2019-08-16 13:35:00,161.48,161.63,161.44,161.6,3600.0,147.6022,147.7393,147.5656,147.7118,3600.0
2019-08-16 13:40:00,161.6,161.79,161.6,161.76,2423.0,147.7118,147.8855,147.7118,147.8581,2423.0
2019-08-16 13:45:00,161.68,161.76,161.63,161.71,3608.0,147.785,147.8581,147.7393,147.8124,3608.0
2019-08-16 13:50:00,161.64,161.69,161.55,161.68,2017.0,147.7484,147.7941,147.6661,147.785,2017.0
2019-08-16 13:55:00,161.67,161.74,161.66,161.67,1500.0,147.7758,147.8398,147.7667,147.7758,1500.0
2019-08-16 14:00:00,161.66,161.77,161.64,161.67,2700.0,147.7667,147.8672,147.7484,147.7758,2700.0
2019-08-16 14:05:00,161.73,161.89,161.63,161.79,5346.0,147.8307,147.9769,147.7393,147.8855,5346.0
2019-08-16 14:10:00,161.72,161.85,161.7,161.85,1626.0,147.8215,147.9404,147.8032,147.9404,1626.0
2019-08-16 14:15:00,161.9,161.99,161.78,161.83,14188.0,147.9861,148.0683,147.8764,147.9221,14188.0
2019-08-16 14:20:00,161.92,161.94,161.82,161.84,1500.0,148.0043,148.0226,147.9129,147.9312,1500.0
2019-08-16 14:25:00,161.84,161.84,161.6,161.63,1700.0,147.9312,147.9312,147.7118,147.7393,1700.0
2019-08-16 14:30:00,161.59,161.68,161.51,161.52,3100.0,147.7027,147.785,147.6296,147.6387,3100.0
2019-08-16 14:35:00,161.61,161.62,161.47,161.53,2234.0,147.721,147.7301,147.593,147.6479,2234.0
2019-08-16 14:40:00,161.46,161.53,161.36,161.49,1957.0,147.5839,147.6479,147.4925,147.6113,1957.0
2019-08-16 14:45:00,161.46,161.58,161.44,161.51,1453.0,147.5839,147.6936,147.5656,147.6296,1453.0
2019-08-16 14:50:00,161.48,161.48,161.39,161.48,1700.0,147.6022,147.6022,147.5199,147.6022,1700.0
2019-08-16 14:55:00,161.54,161.56,161.39,161.56,3224.0,147.657,147.6753,147.5199,147.6753,3224.0
2019-08-16 15:00:00,161.53,161.8,161.52,161.75,3809.0,147.6479,147.8947,147.6387,147.849,3809.0
2019-08-16 15:05:00,161.8,161.82,161.69,161.7,3634.0,147.8947,147.9129,147.7941,147.8032,3634.0
2019-08-16 15:10:00,161.71,161.81,161.63,161.81,6622.0,147.8124,147.9038,147.7393,147.9038,6622.0
2019-08-16 15:15:00,161.75,161.88,161.75,161.81,2361.0,147.849,147.9678,147.849,147.9038,2361.0
2019-08-16 15:20:00,161.79,161.85,161.6,161.64,5649.0,147.8855,147.9404,147.7118,147.7484,5649.0
2019-08-16 15:25:00,161.69,161.88,161.68,161.88,4371.0,147.7941,147.9678,147.785,147.9678,4371.0
2019-08-16 15:30:00,161.78,161.8,161.68,161.72,9557.0,147.8764,147.8947,147.785,147.8215,9557.0
2019-08-16 15:35:00,161.75,161.88,161.65,161.87,7100.0,147.849,147.9678,147.7575,147.9586,7100.0
2019-08-16 15:40:00,161.89,162.1,161.84,162.02,8138.0,147.9769,148.1689,147.9312,148.0957,8138.0
2019-08-16 15:45:00,162.09,162.09,161.9,162.0,8980.0,148.1597,148.1597,147.9861,148.0775,8980.0
2019-08-16 15:50:00,162.03,162.32,161.83,162.13,30654.0,148.1049,148.37,147.9221,148.1963,30654.0
2019-08-16 15:55:00,162.15,162.23,161.76,161.85,47013.0,148.2146,148.2877,147.8581,147.9404,47013.0
2019-08-19 09:30:00,165.09,165.14,164.11,164.36,42148.0,150.9019,150.9476,150.0061,150.2346,42148.0
2019-08-19 09:35:00,164.35,165.17,164.17,164.44,9515.0,150.2255,150.975,150.061,150.3078,9515.0
2019-08-19 09:40:00,164.39,164.39,164.02,164.11,1541.0,150.2621,150.2621,149.9239,150.0061,1541.0
2019-08-19 09:45:00,163.98,164.32,163.8,163.8,3915.0,149.8873,150.1981,149.7228,149.7228,3915.0
2019-08-19 09:50:00,163.78,163.89,163.53,163.59,7278.0,149.7045,149.805,149.476,149.5308,7278.0
2019-08-19 09:55:00,163.64,164.11,163.64,164.11,5000.0,149.5765,150.0061,149.5765,150.0061,5000.0
2019-08-19 10:00:00,164.16,164.16,163.93,164.06,1800.0,150.0518,150.0518,149.8416,149.9604,1800.0
2019-08-19 10:05:00,164.11,164.13,163.7,163.8,3575.0,150.0061,150.0244,149.6314,149.7228,3575.0
2019-08-19 10:10:00,163.83,163.84,163.51,163.73,4515.0,149.7502,149.7593,149.4577,149.6588,4515.0
2019-08-19 10:15:00,163.74,164.18,163.62,164.03,3800.0,149.6679,150.0701,149.5582,149.933,3800.0
2019-08-19 10:20:00,164.09,164.24,163.99,164.13,4409.0,149.9878,150.125,149.8964,150.0244,4409.0
2019-08-19 10:25:00,164.1,164.36,164.05,164.22,6770.0,149.997,150.2346,149.9513,150.1067,6770.0
2019-08-19 10:30:00,164.17,164.35,164.16,164.35,2000.0,150.061,150.2255,150.0518,150.2255,2000.0
2019-08-19 10:35:00,164.33,164.33,164.06,164.08,2412.0,150.2072,150.2072,149.9604,149.9787,2412.0
2019-08-19 10:40:00,164.14,164.17,163.98,164.09,2400.0,150.0336,150.061,149.8873,149.9878,2400.0
2019-08-19 10:45:00,164.02,164.07,163.97,164.04,2200.0,149.9239,149.9696,149.8782,149.9421,2200.0
2019-08-19 10:50:00,163.96,164.18,163.92,164.18,5260.0,149.869,150.0701,149.8325,150.0701,5260.0
2019-08-19 10:55:00,164.19,164.31,164.04,164.28,2716.0,150.0793,150.1889,149.9421,150.1615,2716.0
2019-08-19 11:00:00,164.35,164.52,164.35,164.47,2919.0,150.2255,150.3809,150.2255,150.3352,2919.0
2019-08-19 11:05:00,164.48,164.49,164.36,164.41,1916.0,150.3443,150.3535,150.2346,150.2803,1916.0
2019-08-19 11:10:00,164.46,164.58,164.45,164.51,1635.0,150.3261,150.4357,150.3169,150.3718,1635.0
2019-08-19 11:15:00,164.61,164.93,164.53,164.72,8350.0,150.4632,150.7557,150.39,150.5637,8350.0
2019-08-19 11:20:00,164.66,164.73,164.53,164.56,2404.0,150.5089,150.5728,150.39,150.4175,2404.0
2019-08-19 11:25:00,164.56,164.6,164.47,164.47,3200.0,150.4175,150.454,150.3352,150.3352,3200.0
2019-08-19 11:30:00,164.51,164.72,164.37,164.68,4298.0,150.3718,150.5637,150.2438,150.5271,4298.0
2019-08-19 11:35:00,164.6,164.75,164.56,164.7,3522.0,150.454,150.5911,150.4175,150.5454,3522.0
2019-08-19 11:40:00,164.61,164.61,164.48,164.53,1470.0,150.4632,150.4632,150.3443,150.39,1470.0
2019-08-19 11:45:00,164.55,164.56,164.33,164.4,1566.0,150.4083,150.4175,150.2072,150.2712,1566.0
2019-08-19 11:50:00,164.47,164.58,164.36,164.48,3600.0,150.3352,150.4357,150.2346,150.3443,3600.0
2019-08-19 11:55:00,164.51,164.69,164.51,164.63,2720.0,150.3718,150.5363,150.3718,150.4814,2720.0
2019-08-19 12:00:00,164.58,164.69,164.53,164.66,2705.0,150.4357,150.5363,150.39,150.5089,2705.0
2019-08-19 12:05:00,164.61,164.65,164.54,164.65,2951.0,150.4632,150.4997,150.3992,150.4997,2951.0
2019-08-19 12:10:00,164.65,164.7,164.62,164.66,1458.0,150.4997,150.5454,150.4723,150.5089,1458.0
2019-08-19 12:15:00,164.67,164.71,164.43,164.43,2408.0,150.518,150.5546,150.2986,150.2986,2408.0
2019-08-19 12:20:00,164.47,164.56,164.47,164.5,1183.0,150.3352,150.4175,150.3352,150.3626,1183.0
2019-08-19 12:25:00,164.42,164.51,164.38,164.51,1743.0,150.2895,150.3718,150.2529,150.3718,1743.0
2019-08-19 12:30:00,164.51,164.51,164.35,164.35,1700.0,150.3718,150.3718,150.2255,150.2255,1700.0
2019-08-19 12:35:00,164.33,164.41,164.3,164.38,1900.0,150.2072,150.2803,150.1798,150.2529,1900.0
2019-08-19 12:40:00,164.4,164.48,164.4,164.48,2800.0,150.2712,150.3443,150.2712,150.3443,2800.0
2019-08-19 12:45:00,164.47,164.73,164.47,164.73,1916.0,150.3352,150.5728,150.3352,150.5728,1916.0
2019-08-19 12:50:00,164.6,164.6,164.51,164.51,1000.0,150.454,150.454,150.3718,150.3718,1000.0
2019-08-19 12:55:00,164.59,164.63,164.52,164.59,2800.0,150.4449,150.4814,150.3809,150.4449,2800.0
2019-08-19 13:00:00,164.58,164.68,164.58,164.58,700.0,150.4357,150.5271,150.4357,150.4357,700.0
2019-08-19 13:05:00,164.57,164.57,164.49,164.54,2262.0,150.4266,150.4266,150.3535,150.3992,2262.0
2019-08-19 13:10:00,164.61,164.83,164.61,164.82,2263.0,150.4632,150.6643,150.4632,150.6551,2263.0
2019-08-19 13:15:00,164.79,164.95,164.73,164.95,3352.0,150.6277,150.7739,150.5728,150.7739,3352.0
2019-08-19 13:20:00,165.0,165.05,164.74,164.83,2118.0,150.8196,150.8653,150.582,150.6643,2118.0
2019-08-19 13:25:00,164.78,164.86,164.67,164.77,2456.0,150.6185,150.6917,150.518,150.6094,2456.0
2019-08-19 13:30:00,164.81,164.84,164.73,164.8,1700.0,150.646,150.6734,150.5728,150.6368,1700.0
2019-08-19 13:35:00,164.76,164.82,164.73,164.78,4110.0,150.6003,150.6551,150.5728,150.6185,4110.0
2019-08-19 13:40:00,164.81,164.84,164.65,164.7,3379.0,150.646,150.6734,150.4997,150.5454,3379.0
2019-08-19 13:45:00,164.75,164.75,164.73,164.74,700.0,150.5911,150.5911,150.5728,150.582,700.0
2019-08-19 13:50:00,164.7,164.81,164.7,164.74,1103.0,150.5454,150.646,150.5454,150.582,1103.0
2019-08-19 13:55:00,164.77,164.79,164.68,164.73,3029.0,150.6094,150.6277,150.5271,150.5728,3029.0
2019-08-19 14:00:00,164.71,164.79,164.7,164.72,1200.0,150.5546,150.6277,150.5454,150.5637,1200.0
2019-08-19 14:05:00,164.86,164.88,164.64,164.74,8412.0,150.6917,150.71,150.4906,150.582,8412.0
2019-08-19 14:10:00,164.78,164.83,164.74,164.81,2903.0,150.6185,150.6643,150.582,150.646,2903.0
2019-08-19 14:15:00,164.75,164.84,164.71,164.8,3081.0,150.5911,150.6734,150.5546,150.6368,3081.0
2019-08-19 14:20:00,164.85,164.85,164.79,164.79,824.0,150.6825,150.6825,150.6277,150.6277,824.0
2019-08-19 14:25:00,164.76,164.93,164.7,164.92,1582.0,150.6003,150.7557,150.5454,150.7465,1582.0
2019-08-19 14:30:00,164.92,164.98,164.87,164.92,1849.0,150.7465,150.8014,150.7008,150.7465,1849.0
2019-08-19 14:35:00,164.89,164.97,164.77,164.83,2618.0,150.7191,150.7922,150.6094,150.6643,2618.0
2019-08-19 14:40:00,164.88,165.14,164.88,165.11,1115.0,150.71,150.9476,150.71,150.9202,1115.0
2019-08-19 14:45:00,165.03,165.12,165.03,165.09,1198.0,150.8471,150.9293,150.8471,150.9019,1198.0
2019-08-19 14:50:00,165.08,165.23,165.08,165.17,2811.0,150.8928,151.0299,150.8928,150.975,2811.0
2019-08-19 14:55:00,165.15,165.23,165.03,165.16,9157.0,150.9568,151.0299,150.8471,150.9659,9157.0
2019-08-19 15:00:00,165.15,165.26,165.1,165.19,2200.0,150.9568,151.0573,150.911,150.9933,2200.0
2019-08-19 15:05:00,165.07,165.07,164.98,164.99,3900.0,150.8836,150.8836,150.8014,150.8105,3900.0
2019-08-19 15:10:00,165.0,165.05,164.91,165.01,2850.0,150.8196,150.8653,150.7374,150.8288,2850.0
2019-08-19 15:15:00,165.0,165.12,164.98,165.08,3738.0,150.8196,150.9293,150.8014,150.8928,3738.0
2019-08-19 15:20:00,165.06,165.11,164.99,165.06,1997.0,150.8745,150.9202,150.8105,150.8745,1997.0
2019-08-19 15:25:00,165.09,165.19,165.02,165.15,5165.0,150.9019,150.9933,150.8379,150.9568,5165.0
2019-08-19 15:30:00,165.07,165.35,165.07,165.35,3820.0,150.8836,151.1396,150.8836,151.1396,3820.0
2019-08-19 15:35:00,165.35,165.47,165.28,165.44,4906.0,151.1396,151.2493,151.0756,151.2218,4906.0
2019-08-19 15:40:00,165.4,165.43,165.3,165.35,8026.0,151.1853,151.2127,151.0939,151.1396,8026.0
2019-08-19 15:45:00,165.31,165.47,165.28,165.45,5713.0,151.103,151.2493,151.0756,151.231,5713.0
2019-08-19 15:50:00,165.47,165.6,165.39,165.59,11045.0,151.2493,151.3681,151.1761,151.3589,11045.0
2019-08-19 15:55:00,165.61,165.66,165.32,165.36,31825.0,151.3772,151.4229,151.1121,151.1487,31825.0
2019-08-20 09:30:00,164.61,165.01,162.89,162.97,7156.0,150.4632,150.8288,148.891,148.9641,7156.0
2019-08-20 09:35:00,163.01,163.56,162.7,163.32,8164.0,149.0007,149.5034,148.7173,149.284,8164.0
2019-08-20 09:40:00,163.32,163.48,162.78,163.47,2606.0,149.284,149.4303,148.7904,149.4211,2606.0
2019-08-20 09:45:00,163.34,163.45,163.21,163.29,3230.0,149.3023,149.4029,149.1835,149.2566,3230.0
2019-08-20 09:50:00,163.35,163.95,163.31,163.94,1200.0,149.3114,149.8599,149.2749,149.8507,1200.0
2019-08-20 09:55:00,164.17,164.32,163.98,163.98,2800.0,150.061,150.1981,149.8873,149.8873,2800.0
2019-08-20 10:00:00,163.97,164.26,163.92,164.22,2713.0,149.8782,150.1432,149.8325,150.1067,2713.0
2019-08-20 10:05:00,164.43,164.56,164.29,164.39,1563.0,150.2986,150.4175,150.1707,150.2621,1563.0
2019-08-20 10:10:00,164.43,164.57,164.43,164.54,438.0,150.2986,150.4266,150.2986,150.3992,438.0
2019-08-20 10:15:00,164.54,164.54,164.19,164.49,3835.0,150.3992,150.3992,150.0793,150.3535,3835.0
2019-08-20 10:20:00,164.33,164.4,164.25,164.27,1400.0,150.2072,150.2712,150.1341,150.1524,1400.0
2019-08-20 10:25:00,164.22,164.49,164.15,164.49,600.0,150.1067,150.3535,150.0427,150.3535,600.0
2019-08-20 10:30:00,164.29,164.29,163.99,163.99,1817.0,150.1707,150.1707,149.8964,149.8964,1817.0
2019-08-20 10:35:00,163.99,164.22,163.95,164.05,2400.0,149.8964,150.1067,149.8599,149.9513,2400.0
2019-08-20 10:40:00,164.12,164.36,164.12,164.27,1800.0,150.0153,150.2346,150.0153,150.1524,1800.0
2019-08-20 10:45:00,164.28,164.36,164.23,164.3,2409.0,150.1615,150.2346,150.1158,150.1798,2409.0
2019-08-20 10:50:00,164.26,164.55,164.22,164.47,2051.0,150.1432,150.4083,150.1067,150.3352,2051.0
2019-08-20 10:55:00,164.45,164.87,164.44,164.87,897.0,150.3169,150.7008,150.3078,150.7008,897.0
2019-08-20 11:00:00,164.81,164.97,164.75,164.94,2300.0,150.646,150.7922,150.5911,150.7648,2300.0
2019-08-20 11:05:00,164.92,164.92,164.61,164.77,1500.0,150.7465,150.7465,150.4632,150.6094,1500.0
2019-08-20 11:10:00,164.84,164.9,164.47,164.53,4638.0,150.6734,150.7282,150.3352,150.39,4638.0
2019-08-20 11:15:00,164.51,164.78,164.51,164.64,1600.0,150.3718,150.6185,150.3718,150.4906,1600.0
2019-08-20 11:20:00,164.71,164.71,164.38,164.43,3892.0,150.5546,150.5546,150.2529,150.2986,3892.0
2019-08-20 11:25:00,164.36,164.51,164.34,164.45,1889.0,150.2346,150.3718,150.2164,150.3169,1889.0
2019-08-20 11:30:00,164.42,164.47,164.33,164.47,1500.0,150.2895,150.3352,150.2072,150.3352,1500.0
2019-08-20 11:35:00,164.36,164.39,164.25,164.28,1261.0,150.2346,150.2621,150.1341,150.1615,1261.0
2019-08-20 11:40:00,164.22,164.22,164.0,164.11,2763.0,150.1067,150.1067,149.9056,150.0061,2763.0
2019-08-20 11:45:00,164.14,164.16,164.11,164.16,700.0,150.0336,150.0518,150.0061,150.0518,700.0
2019-08-20 11:50:00,164.23,164.23,164.16,164.19,816.0,150.1158,150.1158,150.0518,150.0793,816.0
2019-08-20 11:55:00,164.23,164.26,164.23,164.26,826.0,150.1158,150.1432,150.1158,150.1432,826.0
2019-08-20 12:00:00,164.35,164.35,164.24,164.26,1401.0,150.2255,150.2255,150.125,150.1432,1401.0
2019-08-20 12:05:00,164.26,164.29,164.18,164.25,816.0,150.1432,150.1707,150.0701,150.1341,816.0
2019-08-20 12:10:00,164.25,164.38,164.23,164.38,909.0,150.1341,150.2529,150.1158,150.2529,909.0
2019-08-20 12:15:00,164.34,164.4,164.32,164.4,470.0,150.2164,150.2712,150.1981,150.2712,470.0
2019-08-20 12:20:00,164.4,164.4,164.34,164.34,700.0,150.2712,150.2712,150.2164,150.2164,700.0
2019-08-20 12:25:00,164.3,164.35,164.26,164.35,966.0,150.1798,150.2255,150.1432,150.2255,966.0
2019-08-20 12:30:00,164.28,164.32,164.19,164.24,1601.0,150.1615,150.1981,150.0793,150.125,1601.0
2019-08-20 12:35:00,164.26,164.26,164.05,164.14,1368.0,150.1432,150.1432,149.9513,150.0336,1368.0
2019-08-20 12:40:00,164.08,164.14,164.06,164.1,1462.0,149.9787,150.0336,149.9604,149.997,1462.0
2019-08-20 12:45:00,164.14,164.15,164.1,164.1,1105.0,150.0336,150.0427,149.997,149.997,1105.0
2019-08-20 12:50:00,164.16,164.18,164.1,164.16,2668.0,150.0518,150.0701,149.997,150.0518,2668.0
2019-08-20 12:55:00,164.07,164.22,164.06,164.22,1344.0,149.9696,150.1067,149.9604,150.1067,1344.0
2019-08-20 13:00:00,164.21,164.3,164.19,164.3,5139.0,150.0975,150.1798,150.0793,150.1798,5139.0
2019-08-20 13:05:00,164.29,164.35,164.2,164.21,7532.0,150.1707,150.2255,150.0884,150.0975,7532.0
2019-08-20 13:10:00,164.23,164.23,164.13,164.13,1237.0,150.1158,150.1158,150.0244,150.0244,1237.0
2019-08-20 13:15:00,163.96,163.99,163.94,163.94,915.0,149.869,149.8964,149.8507,149.8507,915.0
2019-08-20 13:20:00,163.9,164.0,163.87,163.87,1500.0,149.8142,149.9056,149.7868,149.7868,1500.0
2019-08-20 13:25:00,163.89,163.93,163.78,163.93,2169.0,149.805,149.8416,149.7045,149.8416,2169.0
2019-08-20 13:30:00,163.87,163.88,163.67,163.71,2929.0,149.7868,149.7959,149.6039,149.6405,2929.0
2019-08-20 13:35:00,163.67,163.77,163.51,163.77,3822.0,149.6039,149.6954,149.4577,149.6954,3822.0
2019-08-20 13:40:00,163.76,163.85,163.76,163.85,1200.0,149.6862,149.7685,149.6862,149.7685,1200.0
2019-08-20 13:45:00,163.79,163.86,163.62,163.7,3660.0,149.7136,149.7776,149.5582,149.6314,3660.0
2019-08-20 13:50:00,163.71,163.8,163.68,163.8,1879.0,149.6405,149.7228,149.6131,149.7228,1879.0
2019-08-20 13:55:00,163.8,163.8,163.64,163.72,2161.0,149.7228,149.7228,149.5765,149.6496,2161.0
2019-08-20 14:00:00,163.76,163.83,163.56,163.67,3751.0,149.6862,149.7502,149.5034,149.6039,3751.0
2019-08-20 14:05:00,163.73,163.8,163.56,163.62,3413.0,149.6588,149.7228,149.5034,149.5582,3413.0
2019-08-20 14:10:00,163.58,163.73,163.53,163.58,5399.0,149.5217,149.6588,149.476,149.5217,5399.0
2019-08-20 14:15:00,163.63,163.7,163.47,163.64,6398.0,149.5674,149.6314,149.4211,149.5765,6398.0
2019-08-20 14:20:00,163.66,163.71,163.49,163.53,2100.0,149.5948,149.6405,149.4394,149.476,2100.0
2019-08-20 14:25:00,163.6,163.64,163.54,163.6,1700.0,149.54,149.5765,149.4851,149.54,1700.0
2019-08-20 14:30:00,163.51,163.62,163.51,163.58,1956.0,149.4577,149.5582,149.4577,149.5217,1956.0
2019-08-20 14:35:00,163.61,163.93,163.55,163.93,3627.0,149.5491,149.8416,149.4943,149.8416,3627.0
2019-08-20 14:40:00,163.87,163.96,163.83,163.86,2521.0,149.7868,149.869,149.7502,149.7776,2521.0
2019-08-20 14:45:00,163.85,164.0,163.83,163.98,3113.0,149.7685,149.9056,149.7502,149.8873,3113.0
2019-08-20 14:50:00,163.86,163.95,163.76,163.85,1865.0,149.7776,149.8599,149.6862,149.7685,1865.0
2019-08-20 14:55:00,163.9,163.96,163.8,163.89,3068.0,149.8142,149.869,149.7228,149.805,3068.0
2019-08-20 15:00:00,163.72,163.8,163.63,163.64,2200.0,149.6496,149.7228,149.5674,149.5765,2200.0
2019-08-20 15:05:00,163.64,163.74,163.61,163.66,2300.0,149.5765,149.6679,149.5491,149.5948,2300.0
2019-08-20 15:10:00,163.68,163.89,163.67,163.89,2624.0,149.6131,149.805,149.6039,149.805,2624.0
2019-08-20 15:15:00,163.88,163.88,163.69,163.69,1510.0,149.7959,149.7959,149.6222,149.6222,1510.0
2019-08-20 15:20:00,163.72,163.81,163.65,163.81,2100.0,149.6496,149.7319,149.5857,149.7319,2100.0
2019-08-20 15:25:00,163.78,164.02,163.78,164.0,4213.0,149.7045,149.9239,149.7045,149.9056,4213.0
2019-08-20 15:30:00,163.98,164.06,163.91,164.05,7168.0,149.8873,149.9604,149.8233,149.9513,7168.0
2019-08-20 15:35:00,164.01,164.03,163.94,164.01,7622.0,149.9147,149.933,149.8507,149.9147,7622.0
2019-08-20 15:40:00,164.01,164.1,163.94,164.06,11521.0,149.9147,149.997,149.8507,149.9604,11521.0
2019-08-20 15:45:00,164.07,164.13,164.01,164.08,7946.0,149.9696,150.0244,149.9147,149.9787,7946.0
2019-08-20 15:50:00,164.05,164.06,163.75,163.8,8900.0,149.9513,149.9604,149.6771,149.7228,8900.0
2019-08-20 15:55:00,163.75,163.79,163.39,163.48,41379.0,149.6771,149.7136,149.348,149.4303,41379.0
2019-08-21 09:30:00,165.47,165.92,164.98,165.36,8505.0,151.2493,151.6606,150.8014,151.1487,8505.0
2019-08-21 09:35:00,165.22,165.6,165.1,165.55,3401.0,151.0207,151.3681,150.911,151.3224,3401.0
2019-08-21 09:40:00,165.69,165.98,165.58,165.98,2400.0,151.4503,151.7154,151.3498,151.7154,2400.0
2019-08-21 09:45:00,165.92,165.92,165.5,165.59,6875.0,151.6606,151.6606,151.2767,151.3589,6875.0
2019-08-21 09:50:00,165.62,165.69,165.08,165.15,7937.0,151.3864,151.4503,150.8928,150.9568,7937.0
2019-08-21 09:55:00,165.12,165.33,164.99,164.99,9323.0,150.9293,151.1213,150.8105,150.8105,9323.0
2019-08-21 10:00:00,165.05,165.05,164.73,165.03,3278.0,150.8653,150.8653,150.5728,150.8471,3278.0
2019-08-21 10:05:00,164.9,165.15,164.72,164.74,4500.0,150.7282,150.9568,150.5637,150.582,4500.0
2019-08-21 10:10:00,164.76,165.17,164.76,164.97,3128.0,150.6003,150.975,150.6003,150.7922,3128.0
2019-08-21 10:15:00,165.03,165.03,164.68,164.68,3200.0,150.8471,150.8471,150.5271,150.5271,3200.0
2019-08-21 10:20:00,164.66,164.73,164.45,164.46,3316.0,150.5089,150.5728,150.3169,150.3261,3316.0
2019-08-21 10:25:00,164.38,164.74,164.38,164.64,2544.0,150.2529,150.582,150.2529,150.4906,2544.0
2019-08-21 10:30:00,164.58,164.98,164.45,164.97,22421.0,150.4357,150.8014,150.3169,150.7922,22421.0
2019-08-21 10:35:00,164.88,164.91,164.64,164.73,26118.0,150.71,150.7374,150.4906,150.5728,26118.0
2019-08-21 10:40:00,164.77,165.0,163.91,163.91,25945.0,150.6094,150.8196,149.8233,149.8233,25945.0
2019-08-21 10:45:00,163.91,164.22,163.84,164.22,4115.0,149.8233,150.1067,149.7593,150.1067,4115.0
2019-08-21 10:50:00,164.25,164.25,163.84,164.06,3300.0,150.1341,150.1341,149.7593,149.9604,3300.0
2019-08-21 10:55:00,164.06,164.08,163.95,163.98,3600.0,149.9604,149.9787,149.8599,149.8873,3600.0
2019-08-21 11:00:00,164.03,164.08,163.85,164.01,4200.0,149.933,149.9787,149.7685,149.9147,4200.0
2019-08-21 11:05:00,164.11,164.46,164.11,164.29,6142.0,150.0061,150.3261,150.0061,150.1707,6142.0
2019-08-21 11:10:00,164.33,164.35,164.09,164.09,3200.0,150.2072,150.2255,149.9878,149.9878,3200.0
2019-08-21 11:15:00,164.08,164.22,163.96,163.96,2200.0,149.9787,150.1067,149.869,149.869,2200.0
2019-08-21 11:20:00,163.95,164.08,163.92,164.06,3102.0,149.8599,149.9787,149.8325,149.9604,3102.0
2019-08-21 11:25:00,164.09,164.2,164.08,164.12,3100.0,149.9878,150.0884,149.9787,150.0153,3100.0
2019-08-21 11:30:00,164.16,164.51,164.08,164.51,9563.0,150.0518,150.3718,149.9787,150.3718,9563.0
2019-08-21 11:35:00,164.51,164.69,164.4,164.53,12178.0,150.3718,150.5363,150.2712,150.39,12178.0
2019-08-21 11:40:00,164.5,164.55,164.33,164.37,6629.0,150.3626,150.4083,150.2072,150.2438,6629.0
2019-08-21 11:45:00,164.37,164.81,164.37,164.38,20277.0,150.2438,150.646,150.2438,150.2529,20277.0
2019-08-21 11:50:00,164.33,164.35,164.11,164.18,3713.0,150.2072,150.2255,150.0061,150.0701,3713.0
2019-08-21 11:55:00,164.24,164.46,164.16,164.43,2948.0,150.125,150.3261,150.0518,150.2986,2948.0
2019-08-21 12:00:00,164.48,164.53,164.4,164.4,600.0,150.3443,150.39,150.2712,150.2712,600.0
2019-08-21 12:05:00,164.47,164.54,164.34,164.34,2100.0,150.3352,150.3992,150.2164,150.2164,2100.0
2019-08-21 12:10:00,164.36,164.56,164.36,164.55,716.0,150.2346,150.4175,150.2346,150.4083,716.0
2019-08-21 12:15:00,164.6,164.64,164.36,164.4,1300.0,150.454,150.4906,150.2346,150.2712,1300.0
2019-08-21 12:20:00,164.35,164.45,164.23,164.23,4207.0,150.2255,150.3169,150.1158,150.1158,4207.0
2019-08-21 12:25:00,164.29,164.31,164.22,164.22,1675.0,150.1707,150.1889,150.1067,150.1067,1675.0
2019-08-21 12:30:00,164.22,164.27,164.12,164.27,1300.0,150.1067,150.1524,150.0153,150.1524,1300.0
2019-08-21 12:35:00,164.26,164.26,164.16,164.16,500.0,150.1432,150.1432,150.0518,150.0518,500.0
2019-08-21 12:40:00,164.16,164.28,164.15,164.28,1000.0,150.0518,150.1615,150.0427,150.1615,1000.0
2019-08-21 12:45:00,164.15,164.16,164.12,164.16,700.0,150.0427,150.0518,150.0153,150.0518,700.0
2019-08-21 12:50:00,164.2,164.34,164.2,164.34,2647.0,150.0884,150.2164,150.0884,150.2164,2647.0
2019-08-21 12:55:00,164.35,164.35,164.19,164.27,4769.0,150.2255,150.2255,150.0793,150.1524,4769.0
2019-08-21 13:00:00,164.25,164.44,164.25,164.43,2333.0,150.1341,150.3078,150.1341,150.2986,2333.0
2019-08-21 13:05:00,164.42,164.42,164.22,164.22,2297.0,150.2895,150.2895,150.1067,150.1067,2297.0
2019-08-21 13:10:00,164.22,164.28,164.2,164.2,1364.0,150.1067,150.1615,150.0884,150.0884,1364.0
2019-08-21 13:15:00,164.16,164.16,164.06,164.11,2707.0,150.0518,150.0518,149.9604,150.0061,2707.0
2019-08-21 13:20:00,164.08,164.09,163.94,163.99,3712.0,149.9787,149.9878,149.8507,149.8964,3712.0
2019-08-21 13:25:00,163.97,163.97,163.82,163.96,2641.0,149.8782,149.8782,149.7411,149.869,2641.0
2019-08-21 13:30:00,164.01,164.05,163.96,163.97,2724.0,149.9147,149.9513,149.869,149.8782,2724.0
2019-08-21 13:35:00,164.02,164.05,163.8,163.95,4700.0,149.9239,149.9513,149.7228,149.8599,4700.0
2019-08-21 13:40:00,163.97,164.05,163.86,163.89,2687.0,149.8782,149.9513,149.7776,149.805,2687.0
2019-08-21 13:45:00,163.87,163.92,163.83,163.92,1747.0,149.7868,149.8325,149.7502,149.8325,1747.0
2019-08-21 13:50:00,163.9,163.96,163.82,163.87,1730.0,149.8142,149.869,149.7411,149.7868,1730.0
2019-08-21 13:55:00,163.89,163.96,163.76,163.76,3133.0,149.805,149.869,149.6862,149.6862,3133.0
2019-08-21 14:00:00,163.75,164.02,163.51,163.99,5800.0,149.6771,149.9239,149.4577,149.8964,5800.0
2019-08-21 14:05:00,164.05,164.11,163.92,164.03,2200.0,149.9513,150.0061,149.8325,149.933,2200.0
2019-08-21 14:10:00,164.15,164.15,163.81,163.81,1440.0,150.0427,150.0427,149.7319,149.7319,1440.0
2019-08-21 14:15:00,163.9,163.91,163.76,163.77,1362.0,149.8142,149.8233,149.6862,149.6954,1362.0
2019-08-21 14:20:00,163.77,163.77,163.63,163.73,2040.0,149.6954,149.6954,149.5674,149.6588,2040.0
2019-08-21 14:25:00,163.68,163.72,163.64,163.71,2700.0,149.6131,149.6496,149.5765,149.6405,2700.0
2019-08-21 14:30:00,163.72,163.74,163.56,163.56,2300.0,149.6496,149.6679,149.5034,149.5034,2300.0
2019-08-21 14:35:00,163.53,163.61,163.44,163.61,1336.0,149.476,149.5491,149.3937,149.5491,1336.0
2019-08-21 14:40:00,163.63,163.67,163.5,163.56,4270.0,149.5674,149.6039,149.4486,149.5034,4270.0
2019-08-21 14:45:00,163.55,163.61,163.48,163.51,900.0,149.4943,149.5491,149.4303,149.4577,900.0
2019-08-21 14:50:00,163.46,163.58,163.36,163.55,2200.0,149.412,149.5217,149.3206,149.4943,2200.0
2019-08-21 14:55:00,163.55,163.56,163.5,163.53,1334.0,149.4943,149.5034,149.4486,149.476,1334.0
2019-08-21 15:00:00,163.51,163.6,163.49,163.57,900.0,149.4577,149.54,149.4394,149.5125,900.0
2019-08-21 15:05:00,163.65,163.88,163.65,163.88,6099.0,149.5857,149.7959,149.5857,149.7959,6099.0
2019-08-21 15:10:00,163.96,163.97,163.82,163.86,1700.0,149.869,149.8782,149.7411,149.7776,1700.0
2019-08-21 15:15:00,163.88,163.9,163.77,163.88,2400.0,149.7959,149.8142,149.6954,149.7959,2400.0
2019-08-21 15:20:00,163.81,164.0,163.76,163.91,3810.0,149.7319,149.9056,149.6862,149.8233,3810.0
2019-08-21 15:25:00,163.94,163.99,163.84,163.9,1900.0,149.8507,149.8964,149.7593,149.8142,1900.0
2019-08-21 15:30:00,163.91,164.23,163.89,164.23,4635.0,149.8233,150.1158,149.805,150.1158,4635.0
2019-08-21 15:35:00,164.21,164.23,164.1,164.21,4200.0,150.0975,150.1158,149.997,150.0975,4200.0
2019-08-21 15:40:00,164.19,164.35,164.15,164.35,8147.0,150.0793,150.2255,150.0427,150.2255,8147.0
2019-08-21 15:45:00,164.35,164.44,164.24,164.4,10141.0,150.2255,150.3078,150.125,150.2712,10141.0
2019-08-21 15:50:00,164.38,164.62,164.32,164.45,15767.0,150.2529,150.4723,150.1981,150.3169,15767.0
2019-08-21 15:55:00,164.53,164.53,164.02,164.1,19846.0,150.39,150.39,149.9239,149.997,19846.0
2019-08-22 09:30:00,164.97,165.26,164.44,164.64,3067.0,150.7922,151.0573,150.3078,150.4906,3067.0
2019-08-22 09:35:00,165.04,165.26,164.82,164.82,4847.0,150.8562,151.0573,150.6551,150.6551,4847.0
2019-08-22 09:40:00,164.78,164.99,164.76,164.77,1623.0,150.6185,150.8105,150.6003,150.6094,1623.0
2019-08-22 09:45:00,164.52,164.54,164.09,164.09,3554.0,150.3809,150.3992,149.9878,149.9878,3554.0
2019-08-22 09:50:00,164.34,164.79,164.32,164.72,1559.0,150.2164,150.6277,150.1981,150.5637,1559.0
2019-08-22 09:55:00,164.6,164.62,164.53,164.54,500.0,150.454,150.4723,150.39,150.3992,500.0
2019-08-22 10:00:00,164.56,165.04,164.47,164.99,2995.0,150.4175,150.8562,150.3352,150.8105,2995.0
2019-08-22 10:05:00,164.92,165.03,164.72,165.01,7310.0,150.7465,150.8471,150.5637,150.8288,7310.0
2019-08-22 10:10:00,164.9,165.01,164.59,164.78,9974.0,150.7282,150.8288,150.4449,150.6185,9974.0
2019-08-22 10:15:00,164.84,164.99,164.54,164.63,5994.0,150.6734,150.8105,150.3992,150.4814,5994.0
2019-08-22 10:20:00,164.52,164.52,163.66,164.22,4000.0,150.3809,150.3809,149.5948,150.1067,4000.0
2019-08-22 10:25:00,164.22,164.39,164.18,164.29,2005.0,150.1067,150.2621,150.0701,150.1707,2005.0
2019-08-22 10:30:00,164.22,164.22,163.59,163.77,1417.0,150.1067,150.1067,149.5308,149.6954,1417.0
2019-08-22 10:35:00,163.69,163.69,163.32,163.46,5700.0,149.6222,149.6222,149.284,149.412,5700.0
2019-08-22 10:40:00,163.41,163.56,163.4,163.5,8945.0,149.3663,149.5034,149.3571,149.4486,8945.0
2019-08-22 10:45:00,163.44,163.53,163.13,163.52,3830.0,149.3937,149.476,149.1104,149.4668,3830.0
2019-08-22 10:50:00,163.53,163.58,163.25,163.3,9410.0,149.476,149.5217,149.22,149.2657,9410.0
2019-08-22 10:55:00,163.25,163.42,163.14,163.14,3266.0,149.22,149.3754,149.1195,149.1195,3266.0
2019-08-22 11:00:00,163.33,163.62,163.1,163.25,2563.0,149.2932,149.5582,149.0829,149.22,2563.0
2019-08-22 11:05:00,163.27,163.86,163.27,163.78,3400.0,149.2383,149.7776,149.2383,149.7045,3400.0
2019-08-22 11:10:00,163.73,164.15,163.65,164.15,7644.0,149.6588,150.0427,149.5857,150.0427,7644.0
2019-08-22 11:15:00,163.96,164.13,163.91,163.98,1800.0,149.869,150.0244,149.8233,149.8873,1800.0
2019-08-22 11:20:00,163.96,163.97,163.85,163.87,1435.0,149.869,149.8782,149.7685,149.7868,1435.0
2019-08-22 11:25:00,163.84,163.85,163.43,163.5,2047.0,149.7593,149.7685,149.3846,149.4486,2047.0
2019-08-22 11:30:00,163.63,163.77,163.63,163.77,1323.0,149.5674,149.6954,149.5674,149.6954,1323.0
2019-08-22 11:35:00,163.98,163.98,163.81,163.81,1307.0,149.8873,149.8873,149.7319,149.7319,1307.0
2019-08-22 11:40:00,163.81,163.98,163.74,163.74,2989.0,149.7319,149.8873,149.6679,149.6679,2989.0
2019-08-22 11:45:00,163.75,163.75,163.5,163.52,910.0,149.6771,149.6771,149.4486,149.4668,910.0
2019-08-22 11:50:00,163.37,163.4,163.29,163.4,3662.0,149.3297,149.3571,149.2566,149.3571,3662.0
2019-08-22 11:55:00,163.45,163.59,163.36,163.51,9913.0,149.4029,149.5308,149.3206,149.4577,9913.0
2019-08-22 12:00:00,163.5,164.03,163.5,163.99,5349.0,149.4486,149.933,149.4486,149.8964,5349.0
2019-08-22 12:05:00,164.01,164.27,164.01,164.2,3213.0,149.9147,150.1524,149.9147,150.0884,3213.0
2019-08-22 12:10:00,164.19,164.39,164.17,164.39,1900.0,150.0793,150.2621,150.061,150.2621,1900.0
2019-08-22 12:15:00,164.39,164.39,164.22,164.26,841.0,150.2621,150.2621,150.1067,150.1432,841.0
2019-08-22 12:20:00,164.2,164.35,164.2,164.34,4140.0,150.0884,150.2255,150.0884,150.2164,4140.0
2019-08-22 12:25:00,164.35,164.44,164.31,164.44,3230.0,150.2255,150.3078,150.1889,150.3078,3230.0
2019-08-22 12:30:00,164.43,164.64,164.43,164.47,1921.0,150.2986,150.4906,150.2986,150.3352,1921.0
2019-08-22 12:35:00,164.47,164.47,164.42,164.42,222.0,150.3352,150.3352,150.2895,150.2895,222.0
2019-08-22 12:40:00,164.44,164.76,164.44,164.76,2300.0,150.3078,150.6003,150.3078,150.6003,2300.0
2019-08-22 12:45:00,164.81,164.81,164.65,164.75,9087.0,150.646,150.646,150.4997,150.5911,9087.0
2019-08-22 12:50:00,164.7,164.8,164.65,164.71,6203.0,150.5454,150.6368,150.4997,150.5546,6203.0
2019-08-22 12:55:00,164.68,164.68,164.49,164.49,1900.0,150.5271,150.5271,150.3535,150.3535,1900.0
2019-08-22 13:00:00,164.53,164.53,164.45,164.46,5000.0,150.39,150.39,150.3169,150.3261,5000.0
2019-08-22 13:05:00,164.46,164.57,164.46,164.53,2800.0,150.3261,150.4266,150.3261,150.39,2800.0
2019-08-22 13:10:00,164.5,164.55,164.48,164.48,1800.0,150.3626,150.4083,150.3443,150.3443,1800.0
2019-08-22 13:15:00,164.5,164.62,164.5,164.61,3115.0,150.3626,150.4723,150.3626,150.4632,3115.0
2019-08-22 13:20:00,164.63,164.8,164.63,164.8,1900.0,150.4814,150.6368,150.4814,150.6368,1900.0
2019-08-22 13:25:00,164.8,164.8,164.61,164.63,2626.0,150.6368,150.6368,150.4632,150.4814,2626.0
2019-08-22 13:30:00,164.64,164.81,164.63,164.79,2701.0,150.4906,150.646,150.4814,150.6277,2701.0
2019-08-22 13:35:00,164.79,164.89,164.78,164.85,2977.0,150.6277,150.7191,150.6185,150.6825,2977.0
2019-08-22 13:40:00,164.83,164.89,164.82,164.89,1210.0,150.6643,150.7191,150.6551,150.7191,1210.0
2019-08-22 13:45:00,164.87,164.87,164.76,164.76,1200.0,150.7008,150.7008,150.6003,150.6003,1200.0
2019-08-22 13:50:00,164.73,164.78,164.69,164.75,2000.0,150.5728,150.6185,150.5363,150.5911,2000.0
2019-08-22 13:55:00,164.78,164.83,164.7,164.78,2900.0,150.6185,150.6643,150.5454,150.6185,2900.0
2019-08-22 14:00:00,164.82,164.9,164.8,164.84,1803.0,150.6551,150.7282,150.6368,150.6734,1803.0
2019-08-22 14:05:00,164.8,164.8,164.64,164.64,599.0,150.6368,150.6368,150.4906,150.4906,599.0
2019-08-22 14:10:00,164.6,164.63,164.51,164.56,4291.0,150.454,150.4814,150.3718,150.4175,4291.0
2019-08-22 14:15:00,164.58,164.66,164.55,164.56,5200.0,150.4357,150.5089,150.4083,150.4175,5200.0
2019-08-22 14:20:00,164.58,164.61,164.51,164.59,5098.0,150.4357,150.4632,150.3718,150.4449,5098.0
2019-08-22 14:25:00,164.58,164.59,164.39,164.51,4049.0,150.4357,150.4449,150.2621,150.3718,4049.0
2019-08-22 14:30:00,164.5,164.55,164.47,164.5,2000.0,150.3626,150.4083,150.3352,150.3626,2000.0
2019-08-22 14:35:00,164.46,164.56,164.46,164.54,1600.0,150.3261,150.4175,150.3261,150.3992,1600.0
2019-08-22 14:40:00,164.54,164.54,164.43,164.46,2007.0,150.3992,150.3992,150.2986,150.3261,2007.0
2019-08-22 14:45:00,164.53,164.67,164.53,164.54,5331.0,150.39,150.518,150.39,150.3992,5331.0
2019-08-22 14:50:00,164.57,164.63,164.54,164.54,1550.0,150.4266,150.4814,150.3992,150.3992,1550.0
2019-08-22 14:55:00,164.6,164.74,164.5,164.66,2800.0,150.454,150.582,150.3626,150.5089,2800.0
2019-08-22 15:00:00,164.67,164.67,164.53,164.58,4226.0,150.518,150.518,150.39,150.4357,4226.0
2019-08-22 15:05:00,164.56,164.58,164.5,164.5,1347.0,150.4175,150.4357,150.3626,150.3626,1347.0
2019-08-22 15:10:00,164.46,164.48,164.27,164.31,1600.0,150.3261,150.3443,150.1524,150.1889,1600.0
2019-08-22 15:15:00,164.25,164.3,164.16,164.27,11085.0,150.1341,150.1798,150.0518,150.1524,11085.0
2019-08-22 15:20:00,164.29,164.4,164.26,164.4,1699.0,150.1707,150.2712,150.1432,150.2712,1699.0
2019-08-22 15:25:00,164.43,164.44,164.31,164.38,4185.0,150.2986,150.3078,150.1889,150.2529,4185.0
2019-08-22 15:30:00,164.38,164.49,164.37,164.4,14200.0,150.2529,150.3535,150.2438,150.2712,14200.0
2019-08-22 15:35:00,164.39,164.42,164.3,164.39,4400.0,150.2621,150.2895,150.1798,150.2621,4400.0
2019-08-22 15:40:00,164.42,164.42,164.3,164.37,3846.0,150.2895,150.2895,150.1798,150.2438,3846.0
2019-08-22 15:45:00,164.37,164.41,164.33,164.37,5006.0,150.2438,150.2803,150.2072,150.2438,5006.0
2019-08-22 15:50:00,164.36,164.75,164.35,164.75,14092.0,150.2346,150.5911,150.2255,150.5911,14092.0
2019-08-22 15:55:00,164.73,164.73,164.27,164.45,36634.0,150.5728,150.5728,150.1524,150.3169,36634.0
2019-08-23 09:30:00,162.94,163.86,162.0,162.84,8102.0,148.9367,149.7776,148.0775,148.8453,8102.0
2019-08-23 09:35:00,162.52,162.77,162.0,162.31,6446.0,148.5528,148.7813,148.0775,148.3608,6446.0
2019-08-23 09:40:00,162.31,162.7,162.07,162.42,5650.0,148.3608,148.7173,148.1415,148.4614,5650.0
2019-08-23 09:45:00,162.38,162.52,161.76,161.83,5263.0,148.4248,148.5528,147.8581,147.9221,5263.0
2019-08-23 09:50:00,161.72,162.42,161.58,162.24,2100.0,147.8215,148.4614,147.6936,148.2968,2100.0
2019-08-23 09:55:00,162.42,162.79,162.33,162.75,7739.0,148.4614,148.7996,148.3791,148.763,7739.0
2019-08-23 10:00:00,162.62,163.52,162.38,163.39,8573.0,148.6442,149.4668,148.4248,149.348,8573.0
2019-08-23 10:05:00,163.62,163.97,163.26,163.51,10284.0,149.5582,149.8782,149.2292,149.4577,10284.0
2019-08-23 10:10:00,163.33,163.51,162.88,163.39,2762.0,149.2932,149.4577,148.8818,149.348,2762.0
2019-08-23 10:15:00,163.44,163.44,163.12,163.3,3523.0,149.3937,149.3937,149.1012,149.2657,3523.0
2019-08-23 10:20:00,163.25,163.45,163.2,163.34,7326.0,149.22,149.4029,149.1743,149.3023,7326.0
2019-08-23 10:25:00,163.34,163.45,163.28,163.34,3300.0,149.3023,149.4029,149.2475,149.3023,3300.0
2019-08-23 10:30:00,163.4,163.85,163.29,163.85,3350.0,149.3571,149.7685,149.2566,149.7685,3350.0
2019-08-23 10:35:00,163.7,164.35,163.69,164.35,2110.0,149.6314,150.2255,149.6222,150.2255,2110.0
2019-08-23 10:40:00,164.28,164.33,164.14,164.33,1153.0,150.1615,150.2072,150.0336,150.2072,1153.0
2019-08-23 10:45:00,164.13,164.19,163.75,163.75,1179.0,150.0244,150.0793,149.6771,149.6771,1179.0
2019-08-23 10:50:00,163.77,164.29,163.71,164.28,1510.0,149.6954,150.1707,149.6405,150.1615,1510.0
2019-08-23 10:55:00,164.37,164.52,163.83,163.84,7726.0,150.2438,150.3809,149.7502,149.7593,7726.0
2019-08-23 11:00:00,163.82,163.96,161.65,161.83,12115.0,149.7411,149.869,147.7575,147.9221,12115.0
2019-08-23 11:05:00,162.1,162.1,160.32,160.32,4034.0,148.1689,148.1689,146.5418,146.5418,4034.0
2019-08-23 11:10:00,160.3,160.6,160.25,160.42,3693.0,146.5236,146.7978,146.4779,146.6333,3693.0
2019-08-23 11:15:00,160.56,161.03,160.56,161.03,2090.0,146.7612,147.1908,146.7612,147.1908,2090.0
2019-08-23 11:20:00,160.87,160.95,160.47,160.89,6300.0,147.0446,147.1177,146.679,147.0629,6300.0
2019-08-23 11:25:00,160.67,161.07,160.64,160.83,5747.0,146.8618,147.2274,146.8343,147.008,5747.0
2019-08-23 11:30:00,160.92,160.94,160.38,160.4,1800.0,147.0903,147.1086,146.5967,146.615,1800.0
2019-08-23 11:35:00,160.43,160.43,159.92,160.28,3719.0,146.6424,146.6424,146.1762,146.5053,3719.0
2019-08-23 11:40:00,160.34,160.34,160.05,160.14,800.0,146.5601,146.5601,146.2951,146.3773,800.0
2019-08-23 11:45:00,160.17,160.19,159.8,159.83,4088.0,146.4047,146.423,146.0665,146.094,4088.0
2019-08-23 11:50:00,159.86,160.0,159.51,159.68,10869.0,146.1214,146.2494,145.8015,145.9569,10869.0
2019-08-23 11:55:00,159.71,159.76,158.96,159.01,9050.0,145.9843,146.03,145.2987,145.3444,9050.0
2019-08-23 12:00:00,159.01,159.21,158.73,159.06,18016.0,145.3444,145.5272,145.0885,145.3901,18016.0
2019-08-23 12:05:00,159.06,159.48,158.79,159.37,8637.0,145.3901,145.774,145.1433,145.6735,8637.0
2019-08-23 12:10:00,159.28,160.32,159.22,160.03,6838.0,145.5912,146.5418,145.5364,146.2768,6838.0
2019-08-23 12:15:00,160.17,160.24,160.08,160.24,1000.0,146.4047,146.4687,146.3225,146.4687,1000.0
2019-08-23 12:20:00,160.37,160.57,160.2,160.28,2200.0,146.5876,146.7704,146.4322,146.5053,2200.0
2019-08-23 12:25:00,160.34,160.34,160.0,160.0,1351.0,146.5601,146.5601,146.2494,146.2494,1351.0
2019-08-23 12:30:00,159.94,160.08,159.9,160.02,1481.0,146.1945,146.3225,146.1579,146.2676,1481.0
2019-08-23 12:35:00,160.11,160.3,160.04,160.1,700.0,146.3499,146.5236,146.2859,146.3408,700.0
2019-08-23 12:40:00,160.07,160.19,159.94,160.02,1300.0,146.3133,146.423,146.1945,146.2676,1300.0
2019-08-23 12:45:00,159.92,159.92,159.81,159.84,400.0,146.1762,146.1762,146.0757,146.1031,400.0
2019-08-23 12:50:00,159.77,159.77,159.49,159.49,1762.0,146.0391,146.0391,145.7832,145.7832,1762.0
2019-08-23 12:55:00,159.47,159.73,159.46,159.62,1400.0,145.7649,146.0026,145.7558,145.902,1400.0
2019-08-23 13:00:00,159.55,159.76,159.45,159.6,1500.0,145.838,146.03,145.7466,145.8837,1500.0
2019-08-23 13:05:00,159.59,159.7,159.31,159.31,2216.0,145.8746,145.9751,145.6187,145.6187,2216.0
2019-08-23 13:10:00,159.4,159.84,159.4,159.84,900.0,145.7009,146.1031,145.7009,146.1031,900.0
2019-08-23 13:15:00,159.7,159.7,159.24,159.35,1664.0,145.9751,145.9751,145.5547,145.6552,1664.0
2019-08-23 13:20:00,159.31,159.31,159.02,159.08,801.0,145.6187,145.6187,145.3536,145.4084,801.0
2019-08-23 13:25:00,159.0,159.39,158.99,159.08,4039.0,145.3353,145.6918,145.3262,145.4084,4039.0
2019-08-23 13:30:00,159.11,159.4,159.07,159.39,1600.0,145.4358,145.7009,145.3993,145.6918,1600.0
2019-08-23 13:35:00,159.4,159.71,159.32,159.63,2992.0,145.7009,145.9843,145.6278,145.9111,2992.0
2019-08-23 13:40:00,159.49,159.51,159.21,159.28,5453.0,145.7832,145.8015,145.5272,145.5912,5453.0
2019-08-23 13:45:00,159.3,159.78,159.14,159.5,3756.0,145.6095,146.0483,145.4633,145.7923,3756.0
2019-08-23 13:50:00,159.33,159.65,159.23,159.65,2619.0,145.6369,145.9294,145.5455,145.9294,2619.0
2019-08-23 13:55:00,159.58,159.69,159.42,159.48,5400.0,145.8654,145.966,145.7192,145.774,5400.0
2019-08-23 14:00:00,159.49,159.5,159.03,159.03,5083.0,145.7832,145.7923,145.3627,145.3627,5083.0
2019-08-23 14:05:00,159.0,159.19,158.94,159.07,3679.0,145.3353,145.509,145.2804,145.3993,3679.0
2019-08-23 14:10:00,158.95,159.06,158.95,159.06,1379.0,145.2896,145.3901,145.2896,145.3901,1379.0
2019-08-23 14:15:00,159.01,159.11,158.97,159.07,3175.0,145.3444,145.4358,145.3079,145.3993,3175.0
2019-08-23 14:20:00,159.09,159.09,158.9,158.92,5204.0,145.4176,145.4176,145.2439,145.2622,5204.0
2019-08-23 14:25:00,158.97,158.97,158.69,158.73,14441.0,145.3079,145.3079,145.0519,145.0885,14441.0
2019-08-23 14:30:00,158.79,158.97,158.7,158.8,4690.0,145.1433,145.3079,145.0611,145.1525,4690.0
2019-08-23 14:35:00,158.93,158.93,158.51,158.52,4104.0,145.2713,145.2713,144.8874,144.8965,4104.0
2019-08-23 14:40:00,158.61,158.75,158.5,158.55,4554.0,144.9788,145.1068,144.8783,144.924,4554.0
2019-08-23 14:45:00,158.53,158.53,158.19,158.38,4165.0,144.9057,144.9057,144.5949,144.7686,4165.0
2019-08-23 14:50:00,158.22,158.36,158.21,158.29,2897.0,144.6223,144.7503,144.6132,144.6863,2897.0
2019-08-23 14:55:00,158.2,158.68,158.2,158.68,3008.0,144.604,145.0428,144.604,145.0428,3008.0
2019-08-23 15:00:00,158.68,158.78,158.54,158.76,5867.0,145.0428,145.1342,144.9148,145.1159,5867.0
2019-08-23 15:05:00,158.73,158.98,158.73,158.79,3215.0,145.0885,145.317,145.0885,145.1433,3215.0
2019-08-23 15:10:00,158.72,158.72,158.31,158.52,5883.0,145.0794,145.0794,144.7046,144.8965,5883.0
2019-08-23 15:15:00,158.52,158.77,158.38,158.42,13957.0,144.8965,145.1251,144.7686,144.8051,13957.0
2019-08-23 15:20:00,158.49,158.62,158.39,158.45,2929.0,144.8691,144.9879,144.7777,144.8326,2929.0
2019-08-23 15:25:00,158.45,158.48,158.24,158.27,4333.0,144.8326,144.86,144.6406,144.668,4333.0
2019-08-23 15:30:00,158.24,158.36,158.17,158.29,7372.0,144.6406,144.7503,144.5766,144.6863,7372.0
2019-08-23 15:35:00,158.24,158.34,158.17,158.27,5722.0,144.6406,144.732,144.5766,144.668,5722.0
2019-08-23 15:40:00,158.27,158.41,158.14,158.25,14023.0,144.668,144.796,144.5492,144.6497,14023.0
2019-08-23 15:45:00,158.22,158.46,158.12,158.12,9640.0,144.6223,144.8417,144.5309,144.5309,9640.0
2019-08-23 15:50:00,158.01,158.02,157.07,157.07,24323.0,144.4304,144.4395,143.5712,143.5712,24323.0
2019-08-23 15:55:00,157.07,158.09,157.0,158.09,74697.0,143.5712,144.5035,143.5072,144.5035,74697.0
2019-08-26 09:30:00,159.87,160.48,159.49,159.92,8432.0,146.1305,146.6881,145.7832,146.1762,8432.0
2019-08-26 09:35:00,160.03,160.1,159.62,159.62,9564.0,146.2768,146.3408,145.902,145.902,9564.0
2019-08-26 09:40:00,159.51,159.51,158.87,158.88,1400.0,145.8015,145.8015,145.2165,145.2256,1400.0
2019-08-26 09:45:00,158.86,158.9,157.59,157.88,15931.0,145.2073,145.2439,144.0465,144.3115,15931.0
2019-08-26 09:50:00,158.0,158.28,157.99,158.08,1548.0,144.4212,144.6772,144.4121,144.4944,1548.0
2019-08-26 09:55:00,157.8,158.26,157.79,158.25,1800.0,144.2384,144.6589,144.2293,144.6497,1800.0
2019-08-26 10:00:00,158.27,158.43,158.2,158.32,5238.0,144.668,144.8143,144.604,144.7137,5238.0
2019-08-26 10:05:00,158.22,158.38,157.76,157.76,10390.0,144.6223,144.7686,144.2019,144.2019,10390.0
2019-08-26 10:10:00,157.8,157.8,156.97,157.49,9382.0,144.2384,144.2384,143.4798,143.9551,9382.0
2019-08-26 10:15:00,157.42,157.55,157.05,157.31,2579.0,143.8911,144.0099,143.5529,143.7905,2579.0
2019-08-26 10:20:00,157.28,157.48,156.99,157.24,4188.0,143.7631,143.9459,143.498,143.7265,4188.0
2019-08-26 10:25:00,157.27,157.56,157.25,157.28,3529.0,143.754,144.019,143.7357,143.7631,3529.0
2019-08-26 10:30:00,157.35,157.86,157.26,157.84,2166.0,143.8271,144.2933,143.7448,144.275,2166.0
2019-08-26 10:35:00,157.69,157.69,157.45,157.5,2058.0,144.1379,144.1379,143.9185,143.9642,2058.0
2019-08-26 10:40:00,157.4,157.4,157.22,157.36,1400.0,143.8728,143.8728,143.7083,143.8362,1400.0
2019-08-26 10:45:00,157.31,157.82,157.28,157.61,3646.0,143.7905,144.2567,143.7631,144.0648,3646.0
2019-08-26 10:50:00,157.72,158.04,157.72,157.86,2135.0,144.1653,144.4578,144.1653,144.2933,2135.0
2019-08-26 10:55:00,157.73,158.01,157.65,157.87,6421.0,144.1744,144.4304,144.1013,144.3024,6421.0
2019-08-26 11:00:00,157.76,158.01,157.74,157.92,4680.0,144.2019,144.4304,144.1836,144.3481,4680.0
2019-08-26 11:05:00,157.87,158.03,157.87,157.88,1300.0,144.3024,144.4487,144.3024,144.3115,1300.0
2019-08-26 11:10:00,157.92,158.56,157.85,158.37,4791.0,144.3481,144.9331,144.2841,144.7594,4791.0
2019-08-26 11:15:00,158.49,158.6,158.26,158.29,14062.0,144.8691,144.9697,144.6589,144.6863,14062.0
2019-08-26 11:20:00,158.22,158.51,158.2,158.43,2000.0,144.6223,144.8874,144.604,144.8143,2000.0
2019-08-26 11:25:00,158.5,158.62,158.39,158.43,3528.0,144.8783,144.9879,144.7777,144.8143,3528.0
2019-08-26 11:30:00,158.46,158.62,158.28,158.44,4364.0,144.8417,144.9879,144.6772,144.8234,4364.0
2019-08-26 11:35:00,158.46,158.64,158.36,158.49,6900.0,144.8417,145.0062,144.7503,144.8691,6900.0
2019-08-26 11:40:00,158.51,158.53,158.2,158.21,2500.0,144.8874,144.9057,144.604,144.6132,2500.0
2019-08-26 11:45:00,158.15,158.21,158.02,158.21,5932.0,144.5583,144.6132,144.4395,144.6132,5932.0
2019-08-26 11:50:00,158.21,158.21,157.88,157.99,5534.0,144.6132,144.6132,144.3115,144.4121,5534.0
2019-08-26 11:55:00,158.03,158.23,158.03,158.18,2300.0,144.4487,144.6315,144.4487,144.5858,2300.0
2019-08-26 12:00:00,158.15,158.18,157.99,158.18,4308.0,144.5583,144.5858,144.4121,144.5858,4308.0
2019-08-26 12:05:00,158.13,158.35,158.06,158.3,7100.0,144.5401,144.7412,144.4761,144.6955,7100.0
2019-08-26 12:10:00,158.27,158.33,158.23,158.25,1900.0,144.668,144.7229,144.6315,144.6497,1900.0
2019-08-26 12:15:00,158.31,158.42,158.28,158.3,2822.0,144.7046,144.8051,144.6772,144.6955,2822.0
2019-08-26 12:20:00,158.32,158.98,158.32,158.98,4670.0,144.7137,145.317,144.7137,145.317,4670.0
2019-08-26 12:25:00,158.94,159.05,158.8,158.83,1900.0,145.2804,145.381,145.1525,145.1799,1900.0
2019-08-26 12:30:00,158.89,158.93,158.83,158.87,2300.0,145.2347,145.2713,145.1799,145.2165,2300.0
2019-08-26 12:35:00,158.92,158.93,158.83,158.88,3780.0,145.2622,145.2713,145.1799,145.2256,3780.0
2019-08-26 12:40:00,158.87,158.89,158.78,158.82,2800.0,145.2165,145.2347,145.1342,145.1708,2800.0
2019-08-26 12:45:00,158.86,159.01,158.85,158.98,2800.0,145.2073,145.3444,145.1982,145.317,2800.0
2019-08-26 12:50:00,158.98,159.08,158.95,159.08,3971.0,145.317,145.4084,145.2896,145.4084,3971.0
2019-08-26 12:55:00,159.16,159.16,159.0,159.12,2025.0,145.4815,145.4815,145.3353,145.445,2025.0
2019-08-26 13:00:00,159.09,159.2,159.07,159.07,3000.0,145.4176,145.5181,145.3993,145.3993,3000.0
2019-08-26 13:05:00,159.13,159.16,158.97,159.16,2167.0,145.4541,145.4815,145.3079,145.4815,2167.0
2019-08-26 13:10:00,159.19,159.19,158.94,158.98,4697.0,145.509,145.509,145.2804,145.317,4697.0
2019-08-26 13:15:00,159.0,159.0,158.91,158.92,1001.0,145.3353,145.3353,145.253,145.2622,1001.0
2019-08-26 13:20:00,158.93,158.93,158.69,158.89,6563.0,145.2713,145.2713,145.0519,145.2347,6563.0
2019-08-26 13:25:00,158.88,158.9,158.65,158.69,3624.0,145.2256,145.2439,145.0154,145.0519,3624.0
2019-08-26 13:30:00,158.61,158.7,158.58,158.67,1843.0,144.9788,145.0611,144.9514,145.0337,1843.0
2019-08-26 13:35:00,158.69,158.79,158.68,158.7,2463.0,145.0519,145.1433,145.0428,145.0611,2463.0
2019-08-26 13:40:00,158.64,158.64,158.48,158.48,2439.0,145.0062,145.0062,144.86,144.86,2439.0
2019-08-26 13:45:00,158.5,158.57,158.37,158.37,3001.0,144.8783,144.9422,144.7594,144.7594,3001.0
2019-08-26 13:50:00,158.39,158.47,158.39,158.43,1100.0,144.7777,144.8508,144.7777,144.8143,1100.0
2019-08-26 13:55:00,158.42,158.6,158.32,158.55,2550.0,144.8051,144.9697,144.7137,144.924,2550.0
2019-08-26 14:00:00,158.51,158.51,158.15,158.23,3449.0,144.8874,144.8874,144.5583,144.6315,3449.0
2019-08-26 14:05:00,158.19,158.28,158.08,158.19,5514.0,144.5949,144.6772,144.4944,144.5949,5514.0
2019-08-26 14:10:00,158.24,158.33,158.23,158.29,2759.0,144.6406,144.7229,144.6315,144.6863,2759.0
2019-08-26 14:15:00,158.34,158.43,158.31,158.43,8983.0,144.732,144.8143,144.7046,144.8143,8983.0
2019-08-26 14:20:00,158.39,158.42,158.29,158.29,2000.0,144.7777,144.8051,144.6863,144.6863,2000.0
2019-08-26 14:25:00,158.24,158.29,158.2,158.21,2285.0,144.6406,144.6863,144.604,144.6132,2285.0
2019-08-26 14:30:00,158.21,158.49,158.21,158.35,2500.0,144.6132,144.8691,144.6132,144.7412,2500.0
2019-08-26 14:35:00,158.37,158.45,158.24,158.43,3204.0,144.7594,144.8326,144.6406,144.8143,3204.0
2019-08-26 14:40:00,158.32,158.39,158.17,158.18,3450.0,144.7137,144.7777,144.5766,144.5858,3450.0
2019-08-26 14:45:00,158.2,158.27,157.86,157.93,6331.0,144.604,144.668,144.2933,144.3572,6331.0
2019-08-26 14:50:00,157.97,158.0,157.65,157.72,3437.0,144.3938,144.4212,144.1013,144.1653,3437.0
2019-08-26 14:55:00,157.66,157.77,157.59,157.77,4105.0,144.1105,144.211,144.0465,144.211,4105.0
2019-08-26 15:00:00,158.01,158.03,157.77,157.86,6381.0,144.4304,144.4487,144.211,144.2933,6381.0
2019-08-26 15:05:00,157.75,157.75,157.18,157.27,15157.0,144.1927,144.1927,143.6717,143.754,15157.0
2019-08-26 15:10:00,157.26,157.74,157.26,157.74,5364.0,143.7448,144.1836,143.7448,144.1836,5364.0
2019-08-26 15:15:00,157.69,157.96,157.66,157.93,4855.0,144.1379,144.3847,144.1105,144.3572,4855.0
2019-08-26 15:20:00,157.9,157.9,157.71,157.73,6683.0,144.3298,144.3298,144.1562,144.1744,6683.0
2019-08-26 15:25:00,157.7,157.75,157.58,157.59,6442.0,144.147,144.1927,144.0373,144.0465,6442.0
2019-08-26 15:30:00,157.62,157.95,157.62,157.78,6500.0,144.0739,144.3755,144.0739,144.2201,6500.0
2019-08-26 15:35:00,157.78,157.83,157.63,157.64,6321.0,144.2201,144.2658,144.083,144.0922,6321.0
2019-08-26 15:40:00,157.64,157.69,157.59,157.63,6505.0,144.0922,144.1379,144.0465,144.083,6505.0
2019-08-26 15:45:00,157.64,157.87,157.59,157.77,14296.0,144.0922,144.3024,144.0465,144.211,14296.0
2019-08-26 15:50:00,157.81,158.38,157.81,158.36,20339.0,144.2476,144.7686,144.2476,144.7503,20339.0
2019-08-26 15:55:00,158.41,158.57,158.23,158.55,33818.0,144.796,144.9422,144.6315,144.924,33818.0
2019-08-27 09:30:00,158.63,158.63,158.1,158.1,7252.0,145.8055,145.8055,145.3184,145.3184,7252.0
2019-08-27 09:35:00,158.63,158.79,158.55,158.67,925.0,145.8055,145.9526,145.732,145.8423,925.0
2019-08-27 09:40:00,158.2,158.26,158.08,158.1,959.0,145.4103,145.4655,145.3,145.3184,959.0
2019-08-27 09:45:00,158.1,158.66,158.1,158.5,2929.0,145.3184,145.8331,145.3184,145.686,2929.0
2019-08-27 09:50:00,158.45,158.45,157.84,158.3,5283.0,145.6401,145.6401,145.0794,145.5022,5283.0
2019-08-27 09:55:00,158.29,158.36,158.19,158.19,602.0,145.493,145.5574,145.4011,145.4011,602.0
2019-08-27 10:00:00,158.38,158.62,158.11,158.57,3186.0,145.5758,145.7963,145.3276,145.7504,3186.0
2019-08-27 10:05:00,158.54,158.64,158.33,158.34,5089.0,145.7228,145.8147,145.5298,145.539,5089.0
2019-08-27 10:10:00,158.37,158.46,158.15,158.41,3084.0,145.5666,145.6493,145.3643,145.6033,3084.0
2019-08-27 10:15:00,158.73,158.82,158.54,158.74,4348.0,145.8975,145.9802,145.7228,145.9066,4348.0
2019-08-27 10:20:00,158.8,159.04,158.44,158.69,4885.0,145.9618,146.1824,145.6309,145.8607,4885.0
2019-08-27 10:25:00,158.79,159.08,158.79,158.91,1620.0,145.9526,146.2192,145.9526,146.0629,1620.0
2019-08-27 10:30:00,158.91,159.0,158.87,158.98,2180.0,146.0629,146.1456,146.0261,146.1272,2180.0
2019-08-27 10:35:00,158.96,158.97,158.72,158.72,1057.0,146.1089,146.1181,145.8883,145.8883,1057.0
2019-08-27 10:40:00,158.62,158.68,158.5,158.57,3548.0,145.7963,145.8515,145.686,145.7504,3548.0
2019-08-27 10:45:00,158.55,158.6,158.22,158.22,836.0,145.732,145.778,145.4287,145.4287,836.0
2019-08-27 10:50:00,158.15,158.2,157.95,157.96,5795.0,145.3643,145.4103,145.1805,145.1897,5795.0
2019-08-27 10:55:00,158.03,158.14,157.42,157.43,42353.0,145.254,145.3552,144.6934,144.7026,42353.0
2019-08-27 11:00:00,157.5,158.19,157.5,158.19,12518.0,144.7669,145.4011,144.7669,145.4011,12518.0
2019-08-27 11:05:00,158.08,158.09,157.9,157.96,3451.0,145.3,145.3092,145.1346,145.1897,3451.0
2019-08-27 11:10:00,157.91,158.24,157.55,158.09,17298.0,145.1437,145.4471,144.8129,145.3092,17298.0
2019-08-27 11:15:00,158.2,158.67,157.9,157.92,9146.0,145.4103,145.8423,145.1346,145.1529,9146.0
2019-08-27 11:20:00,157.85,158.02,157.81,157.95,3137.0,145.0886,145.2449,145.0518,145.1805,3137.0
2019-08-27 11:25:00,158.01,158.05,157.8,157.8,700.0,145.2357,145.2724,145.0426,145.0426,700.0
2019-08-27 11:30:00,157.8,158.05,157.8,157.97,1500.0,145.0426,145.2724,145.0426,145.1989,1500.0
2019-08-27 11:35:00,158.01,158.12,157.96,157.99,1140.0,145.2357,145.3368,145.1897,145.2173,1140.0
2019-08-27 11:40:00,158.01,158.05,157.84,157.96,2922.0,145.2357,145.2724,145.0794,145.1897,2922.0
2019-08-27 11:45:00,158.07,158.35,158.07,158.34,900.0,145.2908,145.5482,145.2908,145.539,900.0
2019-08-27 11:50:00,158.27,158.33,158.26,158.33,600.0,145.4746,145.5298,145.4655,145.5298,600.0
2019-08-27 11:55:00,158.34,158.35,158.03,158.09,1306.0,145.539,145.5482,145.254,145.3092,1306.0
2019-08-27 12:00:00,158.01,158.01,157.75,157.75,2739.0,145.2357,145.2357,144.9967,144.9967,2739.0
2019-08-27 12:05:00,157.65,157.87,157.65,157.78,2697.0,144.9048,145.107,144.9048,145.0243,2697.0
2019-08-27 12:10:00,157.82,157.99,157.82,157.99,2449.0,145.061,145.2173,145.061,145.2173,2449.0
2019-08-27 12:15:00,157.98,158.0,157.97,157.97,1100.0,145.2081,145.2265,145.1989,145.1989,1100.0
2019-08-27 12:20:00,158.01,158.25,157.98,158.13,2620.0,145.2357,145.4563,145.2081,145.346,2620.0
2019-08-27 12:25:00,158.2,158.23,158.2,158.23,1047.0,145.4103,145.4379,145.4103,145.4379,1047.0
2019-08-27 12:30:00,158.1,158.22,157.69,157.85,3500.0,145.3184,145.4287,144.9415,145.0886,3500.0
2019-08-27 12:35:00,157.75,157.81,157.64,157.75,1100.0,144.9967,145.0518,144.8956,144.9967,1100.0
2019-08-27 12:40:00,157.65,157.88,157.65,157.88,3605.0,144.9048,145.1162,144.9048,145.1162,3605.0
2019-08-27 12:45:00,157.97,157.97,157.8,157.96,2323.0,145.1989,145.1989,145.0426,145.1897,2323.0
2019-08-27 12:50:00,157.86,157.87,157.56,157.67,2300.0,145.0978,145.107,144.822,144.9232,2300.0
2019-08-27 12:55:00,157.78,157.8,157.6,157.66,500.0,145.0243,145.0426,144.8588,144.914,500.0
2019-08-27 13:00:00,157.63,157.88,157.63,157.84,2900.0,144.8864,145.1162,144.8864,145.0794,2900.0
2019-08-27 13:05:00,157.8,157.9,157.72,157.82,2134.0,145.0426,145.1346,144.9691,145.061,2134.0
2019-08-27 13:10:00,157.74,157.74,157.52,157.52,900.0,144.9875,144.9875,144.7853,144.7853,900.0
2019-08-27 13:15:00,157.44,157.75,157.44,157.75,800.0,144.7117,144.9967,144.7117,144.9967,800.0
2019-08-27 13:20:00,157.74,157.87,157.74,157.86,1200.0,144.9875,145.107,144.9875,145.0978,1200.0
2019-08-27 13:25:00,157.9,158.08,157.9,158.02,2000.0,145.1346,145.3,145.1346,145.2449,2000.0
2019-08-27 13:30:00,157.98,158.04,157.89,157.97,2608.0,145.2081,145.2632,145.1254,145.1989,2608.0
2019-08-27 13:35:00,158.01,158.59,157.99,158.37,3500.0,145.2357,145.7688,145.2173,145.5666,3500.0
2019-08-27 13:40:00,158.34,158.58,158.18,158.29,1750.0,145.539,145.7596,145.3919,145.493,1750.0
2019-08-27 13:45:00,158.34,158.37,158.17,158.17,3100.0,145.539,145.5666,145.3827,145.3827,3100.0
2019-08-27 13:50:00,158.22,158.27,158.18,158.19,900.0,145.4287,145.4746,145.3919,145.4011,900.0
2019-08-27 13:55:00,158.12,158.34,158.12,158.25,4328.0,145.3368,145.539,145.3368,145.4563,4328.0
2019-08-27 14:00:00,158.25,158.48,158.16,158.17,1645.0,145.4563,145.6677,145.3735,145.3827,1645.0
2019-08-27 14:05:00,158.1,158.11,158.01,158.01,500.0,145.3184,145.3276,145.2357,145.2357,500.0
2019-08-27 14:10:00,157.87,157.96,157.82,157.96,1700.0,145.107,145.1897,145.061,145.1897,1700.0
2019-08-27 14:15:00,157.93,157.99,157.87,157.93,1267.0,145.1621,145.2173,145.107,145.1621,1267.0
2019-08-27 14:20:00,157.99,158.04,157.85,157.94,3300.0,145.2173,145.2632,145.0886,145.1713,3300.0
2019-08-27 14:25:00,157.94,157.94,157.84,157.84,900.0,145.1713,145.1713,145.0794,145.0794,900.0
2019-08-27 14:30:00,157.85,157.85,157.67,157.67,824.0,145.0886,145.0886,144.9232,144.9232,824.0
2019-08-27 14:35:00,157.72,157.88,157.59,157.8,7819.0,144.9691,145.1162,144.8496,145.0426,7819.0
2019-08-27 14:40:00,157.83,157.9,157.66,157.9,2512.0,145.0702,145.1346,144.914,145.1346,2512.0
2019-08-27 14:45:00,157.87,158.01,157.77,157.94,3008.0,145.107,145.2357,145.0151,145.1713,3008.0
2019-08-27 14:50:00,158.03,158.18,157.97,158.18,1617.0,145.254,145.3919,145.1989,145.3919,1617.0
2019-08-27 14:55:00,158.19,158.25,158.15,158.21,1420.0,145.4011,145.4563,145.3643,145.4195,1420.0
2019-08-27 15:00:00,158.29,158.62,158.24,158.58,5860.0,145.493,145.7963,145.4471,145.7596,5860.0
2019-08-27 15:05:00,158.57,158.57,158.42,158.43,1401.0,145.7504,145.7504,145.6125,145.6217,1401.0
2019-08-27 15:10:00,158.23,158.26,158.0,158.08,2200.0,145.4379,145.4655,145.2265,145.3,2200.0
2019-08-27 15:15:00,158.09,158.1,157.97,158.09,2427.0,145.3092,145.3184,145.1989,145.3092,2427.0
2019-08-27 15:20:00,157.98,157.99,157.85,157.99,3070.0,145.2081,145.2173,145.0886,145.2173,3070.0
2019-08-27 15:25:00,158.04,158.24,158.0,158.1,3820.0,145.2632,145.4471,145.2265,145.3184,3820.0
2019-08-27 15:30:00,158.09,158.14,157.88,157.88,2246.0,145.3092,145.3552,145.1162,145.1162,2246.0
2019-08-27 15:35:00,157.87,158.06,157.81,157.99,6246.0,145.107,145.2816,145.0518,145.2173,6246.0
2019-08-27 15:40:00,158.03,158.23,158.03,158.06,4351.0,145.254,145.4379,145.254,145.2816,4351.0
2019-08-27 15:45:00,158.06,158.31,158.02,158.12,6200.0,145.2816,145.5114,145.2449,145.3368,6200.0
2019-08-27 15:50:00,158.17,158.18,157.72,157.92,9316.0,145.3827,145.3919,144.9691,145.1529,9316.0
2019-08-27 15:55:00,157.93,158.04,157.72,157.79,30369.0,145.1621,145.2632,144.9691,145.0334,30369.0
2019-08-28 09:30:00,157.25,157.41,156.63,156.72,5078.0,144.5371,144.6842,143.9672,144.05,5078.0
2019-08-28 09:35:00,156.54,157.13,156.54,156.84,3015.0,143.8845,144.4268,143.8845,144.1603,3015.0
2019-08-28 09:40:00,157.03,157.33,156.96,157.33,1607.0,144.3349,144.6106,144.2706,144.6106,1607.0
2019-08-28 09:45:00,157.13,157.57,157.12,157.57,1208.0,144.4268,144.8312,144.4176,144.8312,1208.0
2019-08-28 09:50:00,157.63,158.37,157.63,158.36,2300.0,144.8864,145.5666,144.8864,145.5574,2300.0
2019-08-28 09:55:00,158.33,158.54,158.27,158.46,1427.0,145.5298,145.7228,145.4746,145.6493,1427.0
2019-08-28 10:00:00,158.48,158.92,158.41,158.68,3369.0,145.6677,146.0721,145.6033,145.8515,3369.0
2019-08-28 10:05:00,158.88,159.04,158.58,158.58,3384.0,146.0353,146.1824,145.7596,145.7596,3384.0
2019-08-28 10:10:00,158.57,158.6,157.77,157.82,6905.0,145.7504,145.778,145.0151,145.061,6905.0
2019-08-28 10:15:00,157.89,157.89,157.59,157.59,1700.0,145.1254,145.1254,144.8496,144.8496,1700.0
2019-08-28 10:20:00,157.5,157.87,157.5,157.87,2244.0,144.7669,145.107,144.7669,145.107,2244.0
2019-08-28 10:25:00,157.85,157.87,157.61,157.75,4478.0,145.0886,145.107,144.868,144.9967,4478.0
2019-08-28 10:30:00,157.85,158.21,157.85,158.05,2665.0,145.0886,145.4195,145.0886,145.2724,2665.0
2019-08-28 10:35:00,158.19,158.33,158.19,158.24,1601.0,145.4011,145.5298,145.4011,145.4471,1601.0
2019-08-28 10:40:00,158.32,159.07,158.3,159.07,6841.0,145.5206,146.21,145.5022,146.21,6841.0
2019-08-28 10:45:00,159.13,159.19,159.04,159.09,1219.0,146.2651,146.3203,146.1824,146.2284,1219.0
2019-08-28 10:50:00,159.18,159.44,159.18,159.28,3385.0,146.3111,146.5501,146.3111,146.403,3385.0
2019-08-28 10:55:00,159.34,159.34,159.12,159.16,900.0,146.4581,146.4581,146.2559,146.2927,900.0
2019-08-28 11:00:00,159.16,159.31,159.15,159.25,2961.0,146.2927,146.4306,146.2835,146.3754,2961.0
2019-08-28 11:05:00,159.25,159.49,159.25,159.43,2043.0,146.3754,146.596,146.3754,146.5409,2043.0
2019-08-28 11:10:00,159.38,159.38,159.09,159.21,1401.0,146.4949,146.4949,146.2284,146.3386,1401.0
2019-08-28 11:15:00,159.25,159.32,159.0,159.16,2313.0,146.3754,146.4398,146.1456,146.2927,2313.0
2019-08-28 11:20:00,159.17,159.64,159.09,159.45,2100.0,146.3019,146.7339,146.2284,146.5592,2100.0
2019-08-28 11:25:00,159.49,159.73,159.38,159.73,2549.0,146.596,146.8166,146.4949,146.8166,2549.0
2019-08-28 11:30:00,159.65,159.65,159.42,159.42,2350.0,146.7431,146.7431,146.5317,146.5317,2350.0
2019-08-28 11:35:00,159.4,159.45,159.39,159.43,1615.0,146.5133,146.5592,146.5041,146.5409,1615.0
2019-08-28 11:40:00,159.43,159.57,159.42,159.47,2732.0,146.5409,146.6695,146.5317,146.5776,2732.0
2019-08-28 11:45:00,159.47,159.58,159.42,159.49,1945.0,146.5776,146.6787,146.5317,146.596,1945.0
2019-08-28 11:50:00,159.58,159.77,159.58,159.77,500.0,146.6787,146.8534,146.6787,146.8534,500.0
2019-08-28 11:55:00,159.69,159.69,159.37,159.45,1720.0,146.7798,146.7798,146.4857,146.5592,1720.0
2019-08-28 12:00:00,159.53,159.54,159.46,159.54,1700.0,146.6328,146.642,146.5684,146.642,1700.0
2019-08-28 12:05:00,159.52,159.61,159.43,159.43,2519.0,146.6236,146.7063,146.5409,146.5409,2519.0
2019-08-28 12:10:00,159.57,159.58,159.52,159.52,645.0,146.6695,146.6787,146.6236,146.6236,645.0
2019-08-28 12:15:00,159.52,159.67,159.49,159.67,1438.0,146.6236,146.7615,146.596,146.7615,1438.0
2019-08-28 12:20:00,159.65,159.73,159.59,159.59,700.0,146.7431,146.8166,146.6879,146.6879,700.0
2019-08-28 12:25:00,159.58,159.58,159.32,159.32,1500.0,146.6787,146.6787,146.4398,146.4398,1500.0
2019-08-28 12:30:00,159.4,159.42,159.28,159.28,1600.0,146.5133,146.5317,146.403,146.403,1600.0
2019-08-28 12:35:00,159.29,159.29,159.14,159.24,2103.0,146.4122,146.4122,146.2743,146.3662,2103.0
2019-08-28 12:40:00,159.25,159.34,159.18,159.23,1961.0,146.3754,146.4581,146.3111,146.357,1961.0
2019-08-28 12:45:00,159.28,159.36,159.28,159.36,1200.0,146.403,146.4765,146.403,146.4765,1200.0
2019-08-28 12:50:00,159.3,159.62,159.3,159.62,1384.0,146.4214,146.7155,146.4214,146.7155,1384.0
2019-08-28 12:55:00,159.64,159.87,159.59,159.87,4274.0,146.7339,146.9453,146.6879,146.9453,4274.0
2019-08-28 13:00:00,159.79,159.79,159.56,159.61,2511.0,146.8718,146.8718,146.6604,146.7063,2511.0
2019-08-28 13:05:00,159.6,159.6,159.56,159.56,611.0,146.6971,146.6971,146.6604,146.6604,611.0
2019-08-28 13:10:00,159.51,159.51,159.15,159.15,3601.0,146.6144,146.6144,146.2835,146.2835,3601.0
2019-08-28 13:15:00,159.15,159.35,159.15,159.28,3223.0,146.2835,146.4673,146.2835,146.403,3223.0
2019-08-28 13:20:00,159.28,159.45,159.28,159.42,2112.0,146.403,146.5592,146.403,146.5317,2112.0
2019-08-28 13:25:00,159.4,159.53,159.35,159.43,4244.0,146.5133,146.6328,146.4673,146.5409,4244.0
2019-08-28 13:30:00,159.43,159.55,159.37,159.52,2400.0,146.5409,146.6512,146.4857,146.6236,2400.0
2019-08-28 13:35:00,159.56,159.62,159.51,159.52,1746.0,146.6604,146.7155,146.6144,146.6236,1746.0
2019-08-28 13:40:00,159.52,159.52,159.43,159.43,2369.0,146.6236,146.6236,146.5409,146.5409,2369.0
2019-08-28 13:45:00,159.42,159.54,159.34,159.49,4869.0,146.5317,146.642,146.4581,146.596,4869.0
2019-08-28 13:50:00,159.49,159.49,159.37,159.39,2340.0,146.596,146.596,146.4857,146.5041,2340.0
2019-08-28 13:55:00,159.44,159.44,159.35,159.38,1205.0,146.5501,146.5501,146.4673,146.4949,1205.0
2019-08-28 14:00:00,159.38,159.42,159.26,159.26,2113.0,146.4949,146.5317,146.3846,146.3846,2113.0
2019-08-28 14:05:00,159.27,159.27,159.19,159.24,1484.0,146.3938,146.3938,146.3203,146.3662,1484.0
2019-08-28 14:10:00,159.24,159.28,159.16,159.16,1423.0,146.3662,146.403,146.2927,146.2927,1423.0
2019-08-28 14:15:00,159.2,159.34,159.2,159.34,1700.0,146.3295,146.4581,146.3295,146.4581,1700.0
2019-08-28 14:20:00,159.33,159.35,159.26,159.32,1738.0,146.4489,146.4673,146.3846,146.4398,1738.0
2019-08-28 14:25:00,159.37,159.39,159.34,159.34,1000.0,146.4857,146.5041,146.4581,146.4581,1000.0
2019-08-28 14:30:00,159.34,159.41,159.28,159.38,2316.0,146.4581,146.5225,146.403,146.4949,2316.0
2019-08-28 14:35:00,159.47,159.56,159.37,159.37,1987.0,146.5776,146.6604,146.4857,146.4857,1987.0
2019-08-28 14:40:00,159.37,159.45,159.3,159.34,4071.0,146.4857,146.5592,146.4214,146.4581,4071.0
2019-08-28 14:45:00,159.34,159.6,159.34,159.6,4601.0,146.4581,146.6971,146.4581,146.6971,4601.0
2019-08-28 14:50:00,159.66,159.68,159.58,159.61,2511.0,146.7523,146.7707,146.6787,146.7063,2511.0
2019-08-28 14:55:00,159.62,159.72,159.56,159.65,2682.0,146.7155,146.8074,146.6604,146.7431,2682.0
2019-08-28 15:00:00,159.63,159.67,159.58,159.67,1723.0,146.7247,146.7615,146.6787,146.7615,1723.0
2019-08-28 15:05:00,159.68,159.69,159.59,159.6,3900.0,146.7707,146.7798,146.6879,146.6971,3900.0
2019-08-28 15:10:00,159.6,159.6,159.46,159.55,2100.0,146.6971,146.6971,146.5684,146.6512,2100.0
2019-08-28 15:15:00,159.47,159.69,159.47,159.68,4086.0,146.5776,146.7798,146.5776,146.7707,4086.0
2019-08-28 15:20:00,159.6,159.6,159.29,159.33,3152.0,146.6971,146.6971,146.4122,146.4489,3152.0
2019-08-28 15:25:00,159.29,159.3,159.14,159.14,3066.0,146.4122,146.4214,146.2743,146.2743,3066.0
2019-08-28 15:30:00,159.12,159.15,159.02,159.11,6924.0,146.2559,146.2835,146.164,146.2467,6924.0
2019-08-28 15:35:00,159.1,159.25,159.08,159.13,6532.0,146.2375,146.3754,146.2192,146.2651,6532.0
2019-08-28 15:40:00,159.12,159.3,159.07,159.26,5669.0,146.2559,146.4214,146.21,146.3846,5669.0
2019-08-28 15:45:00,159.22,159.35,159.22,159.27,7556.0,146.3478,146.4673,146.3478,146.3938,7556.0
2019-08-28 15:50:00,159.25,159.27,159.01,159.17,9784.0,146.3754,146.3938,146.1548,146.3019,9784.0
2019-08-28 15:55:00,159.17,159.3,159.08,159.28,15190.0,146.3019,146.4214,146.2192,146.403,15190.0
2019-08-29 09:30:00,161.61,162.78,161.35,162.72,13514.0,148.5446,149.62,148.3056,149.5649,13514.0
2019-08-29 09:35:00,162.78,162.84,162.29,162.36,1100.0,149.62,149.6752,149.1696,149.234,1100.0
2019-08-29 09:40:00,162.14,162.39,161.88,161.88,2000.0,149.0318,149.2616,148.7928,148.7928,2000.0
2019-08-29 09:45:00,162.1,162.39,162.08,162.28,6775.0,148.995,149.2616,148.9766,149.1605,6775.0
2019-08-29 09:50:00,162.27,162.77,162.27,162.63,6768.0,149.1513,149.6108,149.1513,149.4822,6768.0
2019-08-29 09:55:00,162.69,163.1,162.64,163.06,5444.0,149.5373,149.9142,149.4914,149.8774,5444.0
2019-08-29 10:00:00,163.06,163.18,162.56,162.81,8446.0,149.8774,149.9877,149.4178,149.6476,8446.0
2019-08-29 10:05:00,162.79,162.95,162.75,162.86,4232.0,149.6292,149.7763,149.5925,149.6936,4232.0
2019-08-29 10:10:00,162.89,162.89,162.53,162.53,900.0,149.7211,149.7211,149.3902,149.3902,900.0
2019-08-29 10:15:00,162.62,162.74,162.61,162.68,1801.0,149.473,149.5833,149.4638,149.5281,1801.0
2019-08-29 10:20:00,162.64,162.96,162.63,162.94,8532.0,149.4914,149.7855,149.4822,149.7671,8532.0
2019-08-29 10:25:00,162.89,162.99,162.68,162.99,4968.0,149.7211,149.8131,149.5281,149.8131,4968.0
2019-08-29 10:30:00,163.02,163.11,162.85,162.96,3822.0,149.8406,149.9234,149.6844,149.7855,3822.0
2019-08-29 10:35:00,162.96,162.96,161.97,162.67,6870.0,149.7855,149.7855,148.8755,149.5189,6870.0
2019-08-29 10:40:00,162.57,162.75,162.45,162.58,1901.0,149.427,149.5925,149.3167,149.4362,1901.0
2019-08-29 10:45:00,162.65,162.65,162.37,162.6,4256.0,149.5005,149.5005,149.2432,149.4546,4256.0
2019-08-29 10:50:00,162.48,162.58,162.36,162.58,2157.0,149.3443,149.4362,149.234,149.4362,2157.0
2019-08-29 10:55:00,162.57,162.86,162.57,162.86,954.0,149.427,149.6936,149.427,149.6936,954.0
2019-08-29 11:00:00,162.86,162.87,162.64,162.79,4629.0,149.6936,149.7028,149.4914,149.6292,4629.0
2019-08-29 11:05:00,162.8,162.85,162.73,162.73,5882.0,149.6384,149.6844,149.5741,149.5741,5882.0
2019-08-29 11:10:00,162.75,162.96,162.69,162.82,2800.0,149.5925,149.7855,149.5373,149.6568,2800.0
2019-08-29 11:15:00,162.84,162.9,162.83,162.83,1100.0,149.6752,149.7303,149.666,149.666,1100.0
2019-08-29 11:20:00,162.92,162.96,162.87,162.96,1400.0,149.7487,149.7855,149.7028,149.7855,1400.0
2019-08-29 11:25:00,162.99,163.0,162.92,162.93,2201.0,149.8131,149.8222,149.7487,149.7579,2201.0
2019-08-29 11:30:00,162.92,163.12,162.92,163.09,2822.0,149.7487,149.9325,149.7487,149.905,2822.0
2019-08-29 11:35:00,163.2,163.68,163.2,163.66,4650.0,150.0061,150.4473,150.0061,150.4289,4650.0
2019-08-29 11:40:00,163.65,163.72,163.62,163.67,1005.0,150.4197,150.484,150.3921,150.4381,1005.0
2019-08-29 11:45:00,163.65,163.96,163.65,163.96,5327.0,150.4197,150.7046,150.4197,150.7046,5327.0
2019-08-29 11:50:00,163.91,164.15,163.84,164.1,10360.0,150.6587,150.8793,150.5943,150.8333,10360.0
2019-08-29 11:55:00,164.04,164.14,163.92,164.14,9179.0,150.7782,150.8701,150.6679,150.8701,9179.0
2019-08-29 12:00:00,164.08,164.2,163.99,164.1,2625.0,150.8149,150.9252,150.7322,150.8333,2625.0
2019-08-29 12:05:00,164.04,164.04,163.65,163.65,1500.0,150.7782,150.7782,150.4197,150.4197,1500.0
2019-08-29 12:10:00,163.71,163.84,163.71,163.8,1624.0,150.4748,150.5943,150.4748,150.5576,1624.0
2019-08-29 12:15:00,163.78,163.83,163.78,163.83,500.0,150.5392,150.5851,150.5392,150.5851,500.0
2019-08-29 12:20:00,163.86,163.86,163.68,163.7,2000.0,150.6127,150.6127,150.4473,150.4657,2000.0
2019-08-29 12:25:00,163.73,163.76,163.7,163.76,600.0,150.4932,150.5208,150.4657,150.5208,600.0
2019-08-29 12:30:00,163.78,163.88,163.73,163.81,3398.0,150.5392,150.6311,150.4932,150.5668,3398.0
2019-08-29 12:35:00,163.75,163.91,163.71,163.91,4100.0,150.5116,150.6587,150.4748,150.6587,4100.0
2019-08-29 12:40:00,163.92,163.96,163.85,163.85,2188.0,150.6679,150.7046,150.6035,150.6035,2188.0
2019-08-29 12:45:00,163.85,163.85,163.74,163.74,1716.0,150.6035,150.6035,150.5024,150.5024,1716.0
2019-08-29 12:50:00,163.74,163.79,163.69,163.73,4549.0,150.5024,150.5484,150.4565,150.4932,4549.0
2019-08-29 12:55:00,163.7,163.83,163.68,163.77,2211.0,150.4657,150.5851,150.4473,150.53,2211.0
2019-08-29 13:00:00,163.82,163.86,163.81,163.81,1000.0,150.576,150.6127,150.5668,150.5668,1000.0
2019-08-29 13:05:00,163.82,163.85,163.73,163.73,1600.0,150.576,150.6035,150.4932,150.4932,1600.0
2019-08-29 13:10:00,163.74,163.81,163.65,163.81,2310.0,150.5024,150.5668,150.4197,150.5668,2310.0
2019-08-29 13:15:00,163.75,163.81,163.69,163.7,1520.0,150.5116,150.5668,150.4565,150.4657,1520.0
2019-08-29 13:20:00,163.78,163.78,163.61,163.66,2844.0,150.5392,150.5392,150.3829,150.4289,2844.0
2019-08-29 13:25:00,163.64,163.69,163.62,163.63,1550.0,150.4105,150.4565,150.3921,150.4013,1550.0
2019-08-29 13:30:00,163.59,163.62,163.5,163.5,1403.0,150.3645,150.3921,150.2818,150.2818,1403.0
2019-08-29 13:35:00,163.53,163.92,163.53,163.9,2503.0,150.3094,150.6679,150.3094,150.6495,2503.0
2019-08-29 13:40:00,163.92,163.94,163.79,163.86,2525.0,150.6679,150.6863,150.5484,150.6127,2525.0
2019-08-29 13:45:00,163.83,163.83,163.76,163.76,1941.0,150.5851,150.5851,150.5208,150.5208,1941.0
2019-08-29 13:50:00,163.84,163.91,163.83,163.91,1000.0,150.5943,150.6587,150.5851,150.6587,1000.0
2019-08-29 13:55:00,163.82,163.83,163.66,163.66,2065.0,150.576,150.5851,150.4289,150.4289,2065.0
2019-08-29 14:00:00,163.73,163.9,163.69,163.84,7932.0,150.4932,150.6495,150.4565,150.5943,7932.0
2019-08-29 14:05:00,163.83,163.9,163.8,163.9,2338.0,150.5851,150.6495,150.5576,150.6495,2338.0
2019-08-29 14:10:00,163.96,163.96,163.93,163.96,1330.0,150.7046,150.7046,150.6771,150.7046,1330.0
2019-08-29 14:15:00,164.0,164.11,163.88,163.88,6700.0,150.7414,150.8425,150.6311,150.6311,6700.0
2019-08-29 14:20:00,163.87,163.96,163.87,163.93,1997.0,150.6219,150.7046,150.6219,150.6771,1997.0
2019-08-29 14:25:00,164.02,164.16,164.02,164.11,3098.0,150.7598,150.8885,150.7598,150.8425,3098.0
2019-08-29 14:30:00,164.1,164.12,164.03,164.12,2617.0,150.8333,150.8517,150.769,150.8517,2617.0
2019-08-29 14:35:00,164.11,164.11,164.05,164.07,3530.0,150.8425,150.8425,150.7874,150.8057,3530.0
2019-08-29 14:40:00,164.06,164.22,163.97,164.02,9030.0,150.7966,150.9436,150.7138,150.7598,9030.0
2019-08-29 14:45:00,164.02,164.03,163.82,163.82,5400.0,150.7598,150.769,150.576,150.576,5400.0
2019-08-29 14:50:00,163.87,163.87,163.68,163.81,4008.0,150.6219,150.6219,150.4473,150.5668,4008.0
2019-08-29 14:55:00,163.83,163.85,163.73,163.79,2100.0,150.5851,150.6035,150.4932,150.5484,2100.0
2019-08-29 15:00:00,163.79,163.81,163.71,163.79,2801.0,150.5484,150.5668,150.4748,150.5484,2801.0
2019-08-29 15:05:00,163.86,163.86,163.72,163.86,2802.0,150.6127,150.6127,150.484,150.6127,2802.0
2019-08-29 15:10:00,163.86,163.94,163.85,163.86,2801.0,150.6127,150.6863,150.6035,150.6127,2801.0
2019-08-29 15:15:00,163.82,163.93,163.82,163.88,2171.0,150.576,150.6771,150.576,150.6311,2171.0
2019-08-29 15:20:00,163.89,163.89,163.63,163.7,3300.0,150.6403,150.6403,150.4013,150.4657,3300.0
2019-08-29 15:25:00,163.67,163.68,163.6,163.62,2200.0,150.4381,150.4473,150.3737,150.3921,2200.0
2019-08-29 15:30:00,163.67,163.81,163.67,163.79,7400.0,150.4381,150.5668,150.4381,150.5484,7400.0
2019-08-29 15:35:00,163.83,164.11,163.83,164.06,5100.0,150.5851,150.8425,150.5851,150.7966,5100.0
2019-08-29 15:40:00,164.09,164.09,163.93,163.93,4500.0,150.8241,150.8241,150.6771,150.6771,4500.0
2019-08-29 15:45:00,163.88,164.19,163.88,164.15,12517.0,150.6311,150.916,150.6311,150.8793,12517.0
2019-08-29 15:50:00,164.17,164.28,164.11,164.16,20052.0,150.8977,150.9988,150.8425,150.8885,20052.0
2019-08-29 15:55:00,164.19,164.23,163.96,164.15,27178.0,150.916,150.9528,150.7046,150.8793,27178.0
2019-08-30 09:30:00,165.62,166.16,165.27,166.16,8937.0,152.2304,152.7268,151.9087,152.7268,8937.0
2019-08-30 09:35:00,165.97,166.54,165.84,165.99,5173.0,152.5521,153.0761,152.4326,152.5705,5173.0
2019-08-30 09:40:00,166.11,166.4,165.99,166.34,2700.0,152.6808,152.9474,152.5705,152.8922,2700.0
2019-08-30 09:45:00,166.58,166.9,166.58,166.9,1500.0,153.1128,153.4069,153.1128,153.4069,1500.0
2019-08-30 09:50:00,166.81,166.88,166.57,166.87,8850.0,153.3242,153.3886,153.1036,153.3794,8850.0
2019-08-30 09:55:00,166.86,166.97,166.68,166.76,28506.0,153.3702,153.4713,153.2047,153.2783,28506.0
2019-08-30 10:00:00,166.75,166.95,166.68,166.83,6792.0,153.2691,153.4529,153.2047,153.3426,6792.0
2019-08-30 10:05:00,166.82,167.24,166.8,167.21,9516.0,153.3334,153.7195,153.315,153.6919,9516.0
2019-08-30 10:10:00,167.24,167.39,167.09,167.17,8093.0,153.7195,153.8573,153.5816,153.6551,8093.0
2019-08-30 10:15:00,167.2,167.33,167.17,167.23,2528.0,153.6827,153.8022,153.6551,153.7103,2528.0
2019-08-30 10:20:00,167.22,167.23,166.84,167.05,2538.0,153.7011,153.7103,153.3518,153.5448,2538.0
2019-08-30 10:25:00,167.0,167.01,166.63,166.81,4385.0,153.4989,153.5081,153.1588,153.3242,4385.0
2019-08-30 10:30:00,166.77,167.11,166.77,166.89,5522.0,153.2875,153.6,153.2875,153.3978,5522.0
2019-08-30 10:35:00,166.81,166.98,166.81,166.85,2100.0,153.3242,153.4805,153.3242,153.361,2100.0
2019-08-30 10:40:00,166.93,167.19,166.88,167.08,9964.0,153.4345,153.6735,153.3886,153.5724,9964.0
2019-08-30 10:45:00,167.07,167.18,166.81,167.03,7812.0,153.5632,153.6643,153.3242,153.5264,7812.0
2019-08-30 10:50:00,166.97,166.97,166.57,166.61,3885.0,153.4713,153.4713,153.1036,153.1404,3885.0
2019-08-30 10:55:00,166.59,166.8,166.45,166.57,14240.0,153.122,153.315,152.9933,153.1036,14240.0
2019-08-30 11:00:00,166.61,166.78,166.38,166.38,18788.0,153.1404,153.2967,152.929,152.929,18788.0
2019-08-30 11:05:00,166.38,166.68,166.36,166.43,7279.0,152.929,153.2047,152.9106,152.9749,7279.0
2019-08-30 11:10:00,166.4,166.45,165.83,165.94,3559.0,152.9474,152.9933,152.4235,152.5246,3559.0
2019-08-30 11:15:00,165.88,165.94,165.68,165.68,3599.0,152.4694,152.5246,152.2856,152.2856,3599.0
2019-08-30 11:20:00,165.69,165.78,165.43,165.52,2500.0,152.2948,152.3775,152.0558,152.1385,2500.0
2019-08-30 11:25:00,165.45,165.87,165.44,165.83,3766.0,152.0742,152.4602,152.065,152.4235,3766.0
2019-08-30 11:30:00,165.82,166.14,165.78,166.07,7277.0,152.4143,152.7084,152.3775,152.6441,7277.0
2019-08-30 11:35:00,166.17,166.24,165.95,166.01,2885.0,152.736,152.8003,152.5338,152.5889,2885.0
2019-08-30 11:40:00,166.06,166.28,165.9,166.28,3019.0,152.6349,152.8371,152.4878,152.8371,3019.0
2019-08-30 11:45:00,166.28,166.48,166.23,166.48,4002.0,152.8371,153.0209,152.7911,153.0209,4002.0
2019-08-30 11:50:00,166.39,166.42,166.23,166.36,3316.0,152.9382,152.9658,152.7911,152.9106,3316.0
2019-08-30 11:55:00,166.33,166.48,166.33,166.41,900.0,152.883,153.0209,152.883,152.9566,900.0
2019-08-30 12:00:00,166.42,166.47,166.08,166.19,4436.0,152.9658,153.0117,152.6532,152.7543,4436.0
2019-08-30 12:05:00,166.25,166.45,166.19,166.2,1510.0,152.8095,152.9933,152.7543,152.7635,1510.0
2019-08-30 12:10:00,166.23,166.48,166.23,166.37,4671.0,152.7911,153.0209,152.7911,152.9198,4671.0
2019-08-30 12:15:00,166.43,166.48,166.32,166.48,1230.0,152.9749,153.0209,152.8738,153.0209,1230.0
2019-08-30 12:20:00,166.39,166.47,166.36,166.42,1319.0,152.9382,153.0117,152.9106,152.9658,1319.0
2019-08-30 12:25:00,166.48,166.48,166.36,166.37,2113.0,153.0209,153.0209,152.9106,152.9198,2113.0
2019-08-30 12:30:00,166.29,166.59,166.22,166.51,1545.0,152.8463,153.122,152.7819,153.0485,1545.0
2019-08-30 12:35:00,166.53,166.71,166.48,166.71,3174.0,153.0669,153.2323,153.0209,153.2323,3174.0
2019-08-30 12:40:00,166.66,166.77,166.59,166.72,7207.0,153.1864,153.2875,153.122,153.2415,7207.0
2019-08-30 12:45:00,166.84,166.94,166.79,166.79,4046.0,153.3518,153.4437,153.3058,153.3058,4046.0
2019-08-30 12:50:00,166.8,166.86,166.69,166.86,11903.0,153.315,153.3702,153.2139,153.3702,11903.0
2019-08-30 12:55:00,166.79,166.91,166.73,166.87,14212.0,153.3058,153.4161,153.2507,153.3794,14212.0
2019-08-30 13:00:00,166.91,167.0,166.69,166.81,27693.0,153.4161,153.4989,153.2139,153.3242,27693.0
2019-08-30 13:05:00,166.78,166.88,166.54,166.65,18443.0,153.2967,153.3886,153.0761,153.1772,18443.0
2019-08-30 13:10:00,166.68,166.73,166.5,166.5,2130.0,153.2047,153.2507,153.0393,153.0393,2130.0
2019-08-30 13:15:00,166.49,166.49,166.3,166.34,1100.0,153.0301,153.0301,152.8555,152.8922,1100.0
2019-08-30 13:20:00,166.34,166.41,166.3,166.34,2000.0,152.8922,152.9566,152.8555,152.8922,2000.0
2019-08-30 13:25:00,166.4,166.48,166.4,166.43,801.0,152.9474,153.0209,152.9474,152.9749,801.0
2019-08-30 13:30:00,166.39,166.46,166.39,166.4,1280.0,152.9382,153.0025,152.9382,152.9474,1280.0
2019-08-30 13:35:00,166.33,166.33,166.24,166.29,3407.0,152.883,152.883,152.8003,152.8463,3407.0
2019-08-30 13:40:00,166.19,166.31,166.19,166.22,1000.0,152.7543,152.8646,152.7543,152.7819,1000.0
2019-08-30 13:45:00,166.24,166.24,166.15,166.21,2106.0,152.8003,152.8003,152.7176,152.7727,2106.0
2019-08-30 13:50:00,166.25,166.35,166.22,166.35,3841.0,152.8095,152.9014,152.7819,152.9014,3841.0
2019-08-30 13:55:00,166.3,166.3,166.15,166.16,3600.0,152.8555,152.8555,152.7176,152.7268,3600.0
2019-08-30 14:00:00,166.21,166.4,166.2,166.3,4066.0,152.7727,152.9474,152.7635,152.8555,4066.0
2019-08-30 14:05:00,166.3,166.32,166.23,166.28,1413.0,152.8555,152.8738,152.7911,152.8371,1413.0
2019-08-30 14:10:00,166.28,166.28,166.14,166.24,1486.0,152.8371,152.8371,152.7084,152.8003,1486.0
2019-08-30 14:15:00,166.24,166.44,166.2,166.34,2517.0,152.8003,152.9841,152.7635,152.8922,2517.0
2019-08-30 14:20:00,166.36,166.36,166.27,166.33,1401.0,152.9106,152.9106,152.8279,152.883,1401.0
2019-08-30 14:25:00,166.38,166.43,166.27,166.43,1800.0,152.929,152.9749,152.8279,152.9749,1800.0
2019-08-30 14:30:00,166.42,166.42,166.22,166.23,2679.0,152.9658,152.9658,152.7819,152.7911,2679.0
2019-08-30 14:35:00,166.27,166.27,166.08,166.08,1807.0,152.8279,152.8279,152.6532,152.6532,1807.0
2019-08-30 14:40:00,166.04,166.04,165.8,166.02,4136.0,152.6165,152.6165,152.3959,152.5981,4136.0
2019-08-30 14:45:00,165.92,165.92,165.69,165.74,4055.0,152.5062,152.5062,152.2948,152.3407,4055.0
2019-08-30 14:50:00,165.74,165.78,165.63,165.73,3500.0,152.3407,152.3775,152.2396,152.3315,3500.0
2019-08-30 14:55:00,165.69,165.83,165.69,165.8,2000.0,152.2948,152.4235,152.2948,152.3959,2000.0
2019-08-30 15:00:00,165.8,165.87,165.42,165.47,9148.0,152.3959,152.4602,152.0466,152.0926,9148.0
2019-08-30 15:05:00,165.48,165.93,165.48,165.92,4204.0,152.1018,152.5154,152.1018,152.5062,4204.0
2019-08-30 15:10:00,165.86,165.98,165.72,165.75,7303.0,152.451,152.5613,152.3223,152.3499,7303.0
2019-08-30 15:15:00,165.74,165.74,165.36,165.36,3500.0,152.3407,152.3407,151.9915,151.9915,3500.0
2019-08-30 15:20:00,165.44,165.53,165.36,165.53,2188.0,152.065,152.1477,151.9915,152.1477,2188.0
2019-08-30 15:25:00,165.57,165.89,165.57,165.82,3115.0,152.1845,152.4786,152.1845,152.4143,3115.0
2019-08-30 15:30:00,165.86,165.99,165.84,165.84,2117.0,152.451,152.5705,152.4326,152.4326,2117.0
2019-08-30 15:35:00,165.86,165.86,165.6,165.6,4866.0,152.451,152.451,152.212,152.212,4866.0
2019-08-30 15:40:00,165.61,165.65,165.5,165.58,4145.0,152.2212,152.258,152.1201,152.1937,4145.0
2019-08-30 15:45:00,165.59,165.71,165.54,165.66,5672.0,152.2029,152.3132,152.1569,152.2672,5672.0
2019-08-30 15:50:00,165.77,166.01,165.76,165.83,13108.0,152.3683,152.5889,152.3591,152.4235,13108.0
2019-08-30 15:55:00,165.94,166.23,165.71,165.71,29738.0,152.5246,152.7911,152.3132,152.3132,29738.0
2019-09-03 09:30:00,163.84,163.84,162.16,162.54,12594.0,150.5943,150.5943,149.0502,149.3994,12594.0
2019-09-03 09:35:00,162.7,162.93,162.19,162.44,2500.0,149.5465,149.7579,149.0777,149.3075,2500.0
2019-09-03 09:40:00,162.31,162.83,162.15,162.83,900.0,149.188,149.666,149.041,149.666,900.0
2019-09-03 09:45:00,162.99,163.16,162.66,162.71,3851.0,149.8131,149.9693,149.5097,149.5557,3851.0
2019-09-03 09:50:00,162.77,163.52,162.77,163.43,4073.0,149.6108,150.3002,149.6108,150.2175,4073.0
2019-09-03 09:55:00,163.44,163.88,163.42,163.43,3687.0,150.2267,150.6311,150.2083,150.2175,3687.0
2019-09-03 10:00:00,163.52,163.52,161.05,161.05,35827.0,150.3002,150.3002,148.0299,148.0299,35827.0
2019-09-03 10:05:00,161.17,161.61,160.87,161.34,3747.0,148.1402,148.5446,147.8644,148.2964,3747.0
2019-09-03 10:10:00,161.3,161.42,160.77,160.84,6808.0,148.2597,148.37,147.7725,147.8369,6808.0
2019-09-03 10:15:00,161.09,161.21,160.74,160.76,6956.0,148.0667,148.177,147.745,147.7633,6956.0
2019-09-03 10:20:00,160.55,160.6,159.69,160.0,41395.0,147.5703,147.6163,146.7798,147.0648,41395.0
2019-09-03 10:25:00,159.98,159.98,159.4,159.8,7178.0,147.0464,147.0464,146.5133,146.881,7178.0
2019-09-03 10:30:00,159.75,159.75,159.12,159.34,5077.0,146.835,146.835,146.2559,146.4581,5077.0
2019-09-03 10:35:00,159.46,159.82,159.18,159.74,10019.0,146.5684,146.8993,146.3111,146.8258,10019.0
2019-09-03 10:40:00,159.69,160.37,159.63,159.93,9613.0,146.7798,147.4049,146.7247,147.0004,9613.0
2019-09-03 10:45:00,159.97,160.15,159.93,160.15,1411.0,147.0372,147.2027,147.0004,147.2027,1411.0
2019-09-03 10:50:00,160.18,160.45,160.06,160.18,11018.0,147.2302,147.4784,147.1199,147.2302,11018.0
2019-09-03 10:55:00,160.14,160.26,159.65,159.88,9361.0,147.1935,147.3038,146.7431,146.9545,9361.0
2019-09-03 11:00:00,159.81,159.95,159.69,159.8,8241.0,146.8901,147.0188,146.7798,146.881,8241.0
2019-09-03 11:05:00,159.7,160.05,159.65,159.9,3900.0,146.789,147.1107,146.7431,146.9729,3900.0
2019-09-03 11:10:00,159.65,159.65,159.1,159.18,5613.0,146.7431,146.7431,146.2375,146.3111,5613.0
2019-09-03 11:15:00,159.13,159.5,159.12,159.5,3321.0,146.2651,146.6052,146.2559,146.6052,3321.0
2019-09-03 11:20:00,159.51,159.91,159.51,159.76,3045.0,146.6144,146.9821,146.6144,146.8442,3045.0
2019-09-03 11:25:00,159.89,160.21,159.71,159.88,9280.0,146.9637,147.2578,146.7982,146.9545,9280.0
2019-09-03 11:30:00,159.99,160.27,159.59,159.82,6911.0,147.0556,147.313,146.6879,146.8993,6911.0
2019-09-03 11:35:00,159.9,160.27,159.9,160.27,3519.0,146.9729,147.313,146.9729,147.313,3519.0
2019-09-03 11:40:00,160.17,160.42,160.16,160.41,3938.0,147.221,147.4508,147.2118,147.4416,3938.0
2019-09-03 11:45:00,160.41,160.81,160.3,160.81,4075.0,147.4416,147.8093,147.3405,147.8093,4075.0
2019-09-03 11:50:00,160.76,160.76,160.4,160.43,3424.0,147.7633,147.7633,147.4324,147.46,3424.0
2019-09-03 11:55:00,160.37,160.49,160.27,160.27,1505.0,147.4049,147.5152,147.313,147.313,1505.0
2019-09-03 12:00:00,160.22,160.42,160.18,160.42,3270.0,147.267,147.4508,147.2302,147.4508,3270.0
2019-09-03 12:05:00,160.35,160.45,160.29,160.29,2041.0,147.3865,147.4784,147.3313,147.3313,2041.0
2019-09-03 12:10:00,160.33,160.33,160.19,160.23,1035.0,147.3681,147.3681,147.2394,147.2762,1035.0
2019-09-03 12:15:00,160.37,160.56,160.22,160.53,5321.0,147.4049,147.5795,147.267,147.5519,5321.0
2019-09-03 12:20:00,160.65,160.65,160.29,160.37,1651.0,147.6622,147.6622,147.3313,147.4049,1651.0
2019-09-03 12:25:00,160.41,160.41,160.18,160.2,1500.0,147.4416,147.4416,147.2302,147.2486,1500.0
2019-09-03 12:30:00,160.1,160.11,159.87,159.88,6353.0,147.1567,147.1659,146.9453,146.9545,6353.0
2019-09-03 12:35:00,159.75,159.93,159.75,159.77,2200.0,146.835,147.0004,146.835,146.8534,2200.0
2019-09-03 12:40:00,159.76,159.76,159.54,159.62,1790.0,146.8442,146.8442,146.642,146.7155,1790.0
2019-09-03 12:45:00,159.61,159.82,159.59,159.73,1500.0,146.7063,146.8993,146.6879,146.8166,1500.0
2019-09-03 12:50:00,159.74,159.77,159.28,159.34,1728.0,146.8258,146.8534,146.403,146.4581,1728.0
2019-09-03 12:55:00,159.36,159.37,159.26,159.35,1892.0,146.4765,146.4857,146.3846,146.4673,1892.0
2019-09-03 13:00:00,159.35,159.4,159.22,159.28,1358.0,146.4673,146.5133,146.3478,146.403,1358.0
2019-09-03 13:05:00,159.26,159.33,159.07,159.24,4240.0,146.3846,146.4489,146.21,146.3662,4240.0
2019-09-03 13:10:00,159.31,159.36,159.25,159.32,1916.0,146.4306,146.4765,146.3754,146.4398,1916.0
2019-09-03 13:15:00,159.35,159.38,159.34,159.38,1249.0,146.4673,146.4949,146.4581,146.4949,1249.0
2019-09-03 13:20:00,159.39,159.39,159.2,159.24,6530.0,146.5041,146.5041,146.3295,146.3662,6530.0
2019-09-03 13:25:00,159.32,159.53,159.32,159.5,1009.0,146.4398,146.6328,146.4398,146.6052,1009.0
2019-09-03 13:30:00,159.6,159.6,159.32,159.32,1819.0,146.6971,146.6971,146.4398,146.4398,1819.0
2019-09-03 13:35:00,159.24,159.4,159.23,159.34,3077.0,146.3662,146.5133,146.357,146.4581,3077.0
2019-09-03 13:40:00,159.32,159.32,158.96,159.02,6710.0,146.4398,146.4398,146.1089,146.164,6710.0
2019-09-03 13:45:00,159.05,159.41,159.05,159.31,1909.0,146.1916,146.5225,146.1916,146.4306,1909.0
2019-09-03 13:50:00,159.41,159.41,159.25,159.33,800.0,146.5225,146.5225,146.3754,146.4489,800.0
2019-09-03 13:55:00,159.32,159.51,159.32,159.51,1903.0,146.4398,146.6144,146.4398,146.6144,1903.0
2019-09-03 14:00:00,159.46,159.76,159.46,159.7,2800.0,146.5684,146.8442,146.5684,146.789,2800.0
2019-09-03 14:05:00,159.65,159.65,159.44,159.53,2600.0,146.7431,146.7431,146.5501,146.6328,2600.0
2019-09-03 14:10:00,159.46,159.7,159.46,159.61,4928.0,146.5684,146.789,146.5684,146.7063,4928.0
2019-09-03 14:15:00,159.61,159.63,159.54,159.57,1149.0,146.7063,146.7247,146.642,146.6695,1149.0
2019-09-03 14:20:00,159.61,159.75,159.61,159.7,2400.0,146.7063,146.835,146.7063,146.789,2400.0
2019-09-03 14:25:00,159.61,159.71,159.49,159.57,2500.0,146.7063,146.7982,146.596,146.6695,2500.0
2019-09-03 14:30:00,159.56,159.65,159.48,159.48,2912.0,146.6604,146.7431,146.5868,146.5868,2912.0
2019-09-03 14:35:00,159.51,159.62,159.48,159.48,3350.0,146.6144,146.7155,146.5868,146.5868,3350.0
2019-09-03 14:40:00,159.47,159.91,159.44,159.81,22218.0,146.5776,146.9821,146.5501,146.8901,22218.0
2019-09-03 14:45:00,159.75,160.06,159.74,160.04,3437.0,146.835,147.1199,146.8258,147.1015,3437.0
2019-09-03 14:50:00,160.05,160.16,160.0,160.12,2408.0,147.1107,147.2118,147.0648,147.1751,2408.0
2019-09-03 14:55:00,160.16,160.31,160.13,160.3,2019.0,147.2118,147.3497,147.1843,147.3405,2019.0
2019-09-03 15:00:00,160.2,160.42,160.19,160.23,3729.0,147.2486,147.4508,147.2394,147.2762,3729.0
2019-09-03 15:05:00,160.14,160.31,160.1,160.31,3404.0,147.1935,147.3497,147.1567,147.3497,3404.0
2019-09-03 15:10:00,160.29,160.34,160.25,160.32,1279.0,147.3313,147.3773,147.2946,147.3589,1279.0
2019-09-03 15:15:00,160.34,160.53,160.23,160.47,8704.0,147.3773,147.5519,147.2762,147.4968,8704.0
2019-09-03 15:20:00,160.59,160.76,160.58,160.72,4020.0,147.6071,147.7633,147.5979,147.7266,4020.0
2019-09-03 15:25:00,160.72,160.74,160.62,160.63,4377.0,147.7266,147.745,147.6347,147.6438,4377.0
2019-09-03 15:30:00,160.67,160.72,160.5,160.6,3313.0,147.6806,147.7266,147.5244,147.6163,3313.0
2019-09-03 15:35:00,160.62,160.84,160.59,160.84,17212.0,147.6347,147.8369,147.6071,147.8369,17212.0
2019-09-03 15:40:00,160.86,160.9,160.75,160.84,12098.0,147.8553,147.892,147.7541,147.8369,12098.0
2019-09-03 15:45:00,160.84,161.14,160.84,160.92,11344.0,147.8369,148.1126,147.8369,147.9104,11344.0
2019-09-03 15:50:00,160.92,161.14,160.9,161.1,22494.0,147.9104,148.1126,147.892,148.0759,22494.0
2019-09-03 15:55:00,161.09,161.17,160.79,160.98,60330.0,148.0667,148.1402,147.7909,147.9656,60330.0
2019-09-04 09:30:00,162.6,163.55,162.6,163.53,14481.0,149.4546,150.3278,149.4546,150.3094,14481.0
2019-09-04 09:35:00,163.44,163.51,163.22,163.44,1613.0,150.2267,150.291,150.0245,150.2267,1613.0
2019-09-04 09:40:00,163.51,164.08,163.48,163.67,8580.0,150.291,150.8149,150.2634,150.4381,8580.0
2019-09-04 09:45:00,163.8,163.82,163.51,163.51,3575.0,150.5576,150.576,150.291,150.291,3575.0
2019-09-04 09:50:00,163.36,163.36,163.0,163.0,700.0,150.1531,150.1531,149.8222,149.8222,700.0
2019-09-04 09:55:00,163.14,163.25,163.02,163.25,3611.0,149.9509,150.052,149.8406,150.052,3611.0
2019-09-04 10:00:00,163.33,163.62,163.22,163.36,3345.0,150.1256,150.3921,150.0245,150.1531,3345.0
2019-09-04 10:05:00,163.51,163.57,163.16,163.19,2318.0,150.291,150.3462,149.9693,149.9969,2318.0
2019-09-04 10:10:00,163.16,163.16,162.77,162.91,2797.0,149.9693,149.9693,149.6108,149.7395,2797.0
2019-09-04 10:15:00,163.0,163.16,162.98,163.03,2963.0,149.8222,149.9693,149.8039,149.8498,2963.0
2019-09-04 10:20:00,163.09,163.39,163.02,163.14,2309.0,149.905,150.1807,149.8406,149.9509,2309.0
2019-09-04 10:25:00,163.01,163.05,162.64,162.65,4183.0,149.8314,149.8682,149.4914,149.5005,4183.0
2019-09-04 10:30:00,162.75,163.04,162.64,163.0,9712.0,149.5925,149.859,149.4914,149.8222,9712.0
2019-09-04 10:35:00,163.4,163.4,163.21,163.33,3563.0,150.1899,150.1899,150.0153,150.1256,3563.0
2019-09-04 10:40:00,163.3,163.38,163.21,163.38,759.0,150.098,150.1715,150.0153,150.1715,759.0
2019-09-04 10:45:00,163.31,163.34,163.21,163.21,1780.0,150.1072,150.1348,150.0153,150.0153,1780.0
2019-09-04 10:50:00,163.18,163.61,163.18,163.56,4002.0,149.9877,150.3829,149.9877,150.337,4002.0
2019-09-04 10:55:00,163.55,163.77,163.53,163.65,2364.0,150.3278,150.53,150.3094,150.4197,2364.0
2019-09-04 11:00:00,163.75,163.83,163.5,163.5,9177.0,150.5116,150.5851,150.2818,150.2818,9177.0
2019-09-04 11:05:00,163.46,163.47,163.36,163.36,3495.0,150.2451,150.2542,150.1531,150.1531,3495.0
2019-09-04 11:10:00,163.39,163.4,163.17,163.17,3985.0,150.1807,150.1899,149.9785,149.9785,3985.0
2019-09-04 11:15:00,163.26,163.82,163.25,163.73,4303.0,150.0612,150.576,150.052,150.4932,4303.0
2019-09-04 11:20:00,163.63,163.74,163.63,163.64,2336.0,150.4013,150.5024,150.4013,150.4105,2336.0
2019-09-04 11:25:00,163.67,163.68,163.5,163.55,2510.0,150.4381,150.4473,150.2818,150.3278,2510.0
2019-09-04 11:30:00,163.63,163.9,163.54,163.9,7051.0,150.4013,150.6495,150.3186,150.6495,7051.0
2019-09-04 11:35:00,163.98,163.99,163.57,163.58,7000.0,150.723,150.7322,150.3462,150.3554,7000.0
2019-09-04 11:40:00,163.6,163.66,163.51,163.55,1149.0,150.3737,150.4289,150.291,150.3278,1149.0
2019-09-04 11:45:00,163.57,163.57,163.42,163.42,2172.0,150.3462,150.3462,150.2083,150.2083,2172.0
2019-09-04 11:50:00,163.34,163.34,163.09,163.21,6707.0,150.1348,150.1348,149.905,150.0153,6707.0
2019-09-04 11:55:00,163.2,163.24,163.1,163.24,1617.0,150.0061,150.0428,149.9142,150.0428,1617.0
2019-09-04 12:00:00,163.21,163.57,163.21,163.35,7058.0,150.0153,150.3462,150.0153,150.144,7058.0
2019-09-04 12:05:00,163.35,163.41,163.3,163.33,2000.0,150.144,150.1991,150.098,150.1256,2000.0
2019-09-04 12:10:00,163.38,163.43,163.32,163.33,1337.0,150.1715,150.2175,150.1164,150.1256,1337.0
2019-09-04 12:15:00,163.27,163.27,163.07,163.08,2800.0,150.0704,150.0704,149.8866,149.8958,2800.0
2019-09-04 12:20:00,163.18,163.18,163.05,163.15,3916.0,149.9877,149.9877,149.8682,149.9601,3916.0
2019-09-04 12:25:00,163.2,163.22,163.11,163.16,1603.0,150.0061,150.0245,149.9234,149.9693,1603.0
2019-09-04 12:30:00,163.2,163.39,163.16,163.31,2272.0,150.0061,150.1807,149.9693,150.1072,2272.0
2019-09-04 12:35:00,163.36,163.47,163.28,163.33,4155.0,150.1531,150.2542,150.0796,150.1256,4155.0
2019-09-04 12:40:00,163.33,163.35,163.3,163.31,1400.0,150.1256,150.144,150.098,150.1072,1400.0
2019-09-04 12:45:00,163.35,163.5,163.31,163.49,2773.0,150.144,150.2818,150.1072,150.2726,2773.0
2019-09-04 12:50:00,163.44,163.52,163.36,163.44,3315.0,150.2267,150.3002,150.1531,150.2267,3315.0
2019-09-04 12:55:00,163.38,163.45,163.25,163.25,5713.0,150.1715,150.2359,150.052,150.052,5713.0
2019-09-04 13:00:00,163.29,163.3,163.11,163.11,11841.0,150.0888,150.098,149.9234,149.9234,11841.0
2019-09-04 13:05:00,163.14,163.26,163.02,163.15,14459.0,149.9509,150.0612,149.8406,149.9601,14459.0
2019-09-04 13:10:00,163.12,163.18,163.03,163.03,900.0,149.9325,149.9877,149.8498,149.8498,900.0
2019-09-04 13:15:00,163.03,163.03,162.94,163.03,452.0,149.8498,149.8498,149.7671,149.8498,452.0
2019-09-04 13:20:00,162.94,163.06,162.92,163.03,1742.0,149.7671,149.8774,149.7487,149.8498,1742.0
2019-09-04 13:25:00,162.97,163.11,162.97,163.11,1506.0,149.7947,149.9234,149.7947,149.9234,1506.0
2019-09-04 13:30:00,163.13,163.19,162.93,162.93,3522.0,149.9417,149.9969,149.7579,149.7579,3522.0
2019-09-04 13:35:00,162.9,163.0,162.89,162.89,3586.0,149.7303,149.8222,149.7211,149.7211,3586.0
2019-09-04 13:40:00,162.83,162.89,162.83,162.84,538.0,149.666,149.7211,149.666,149.6752,538.0
2019-09-04 13:45:00,162.82,162.82,162.58,162.64,2271.0,149.6568,149.6568,149.4362,149.4914,2271.0
2019-09-04 13:50:00,162.62,162.62,162.35,162.5,11231.0,149.473,149.473,149.2248,149.3627,11231.0
2019-09-04 13:55:00,162.51,162.67,162.43,162.58,3101.0,149.3719,149.5189,149.2983,149.4362,3101.0
2019-09-04 14:00:00,162.59,162.85,162.59,162.77,3096.0,149.4454,149.6844,149.4454,149.6108,3096.0
2019-09-04 14:05:00,162.78,162.84,162.56,162.56,2900.0,149.62,149.6752,149.4178,149.4178,2900.0
2019-09-04 14:10:00,162.68,162.8,162.66,162.75,1306.0,149.5281,149.6384,149.5097,149.5925,1306.0
2019-09-04 14:15:00,162.86,163.02,162.8,163.02,2727.0,149.6936,149.8406,149.6384,149.8406,2727.0
2019-09-04 14:20:00,162.97,163.11,162.96,163.04,1551.0,149.7947,149.9234,149.7855,149.859,1551.0
2019-09-04 14:25:00,163.1,163.2,163.08,163.09,909.0,149.9142,150.0061,149.8958,149.905,909.0
2019-09-04 14:30:00,163.09,163.21,163.0,163.21,2012.0,149.905,150.0153,149.8222,150.0153,2012.0
2019-09-04 14:35:00,163.29,163.36,163.2,163.28,1514.0,150.0888,150.1531,150.0061,150.0796,1514.0
2019-09-04 14:40:00,163.34,163.39,163.3,163.33,2000.0,150.1348,150.1807,150.098,150.1256,2000.0
2019-09-04 14:45:00,163.31,163.62,163.28,163.51,2842.0,150.1072,150.3921,150.0796,150.291,2842.0
2019-09-04 14:50:00,163.47,163.61,163.41,163.45,2574.0,150.2542,150.3829,150.1991,150.2359,2574.0
2019-09-04 14:55:00,163.43,163.43,163.31,163.31,2871.0,150.2175,150.2175,150.1072,150.1072,2871.0
2019-09-04 15:00:00,163.32,163.53,163.31,163.53,3129.0,150.1164,150.3094,150.1072,150.3094,3129.0
2019-09-04 15:05:00,163.5,163.7,163.48,163.58,5828.0,150.2818,150.4657,150.2634,150.3554,5828.0
2019-09-04 15:10:00,163.6,163.72,163.54,163.71,3984.0,150.3737,150.484,150.3186,150.4748,3984.0
2019-09-04 15:15:00,163.65,163.72,163.57,163.62,2113.0,150.4197,150.484,150.3462,150.3921,2113.0
2019-09-04 15:20:00,163.56,163.57,163.37,163.38,3220.0,150.337,150.3462,150.1623,150.1715,3220.0
2019-09-04 15:25:00,163.4,163.52,163.34,163.46,15324.0,150.1899,150.3002,150.1348,150.2451,15324.0
2019-09-04 15:30:00,163.53,163.58,163.49,163.49,4945.0,150.3094,150.3554,150.2726,150.2726,4945.0
2019-09-04 15:35:00,163.5,163.56,163.45,163.47,4389.0,150.2818,150.337,150.2359,150.2542,4389.0
2019-09-04 15:40:00,163.49,163.56,163.43,163.47,6719.0,150.2726,150.337,150.2175,150.2542,6719.0
2019-09-04 15:45:00,163.5,163.54,163.44,163.49,19143.0,150.2818,150.3186,150.2267,150.2726,19143.0
2019-09-04 15:50:00,163.53,163.75,163.44,163.75,14407.0,150.3094,150.5116,150.2267,150.5116,14407.0
2019-09-04 15:55:00,163.72,163.73,163.08,163.22,38156.0,150.484,150.4932,149.8958,150.0245,38156.0
2019-09-05 09:30:00,165.35,167.58,165.35,167.48,12149.0,151.9823,154.032,151.9823,153.9401,12149.0
2019-09-05 09:35:00,167.54,168.01,167.42,167.65,3540.0,153.9952,154.4272,153.8849,154.0963,3540.0
2019-09-05 09:40:00,167.68,168.27,167.6,168.06,8093.0,154.1239,154.6662,154.0504,154.4732,8093.0
2019-09-05 09:45:00,168.41,168.73,168.0,168.32,8859.0,154.7949,155.089,154.418,154.7121,8859.0
2019-09-05 09:50:00,168.53,169.03,168.44,169.03,6024.0,154.9052,155.3647,154.8224,155.3647,6024.0
2019-09-05 09:55:00,169.17,169.41,168.86,168.99,13192.0,155.4934,155.714,155.2085,155.328,13192.0
2019-09-05 10:00:00,169.39,170.11,169.17,170.11,13959.0,155.6956,156.3574,155.4934,156.3574,13959.0
2019-09-05 10:05:00,170.04,170.32,169.79,170.19,16115.0,156.2931,156.5505,156.0633,156.431,16115.0
2019-09-05 10:10:00,170.17,170.35,170.06,170.27,4610.0,156.4126,156.578,156.3115,156.5045,4610.0
2019-09-05 10:15:00,170.24,170.55,169.97,170.49,15763.0,156.4769,156.7619,156.2288,156.7067,15763.0
2019-09-05 10:20:00,170.62,170.76,170.45,170.69,2430.0,156.8262,156.9549,156.6699,156.8905,2430.0
2019-09-05 10:25:00,170.62,170.62,169.91,170.57,12410.0,156.8262,156.8262,156.1736,156.7802,12410.0
2019-09-05 10:30:00,170.39,170.76,170.38,170.64,6137.0,156.6148,156.9549,156.6056,156.8446,6137.0
2019-09-05 10:35:00,170.82,171.25,170.68,171.25,13261.0,157.01,157.4053,156.8814,157.4053,13261.0
2019-09-05 10:40:00,171.11,171.16,170.8,170.88,10182.0,157.2766,157.3225,156.9917,157.0652,10182.0
2019-09-05 10:45:00,170.83,171.25,170.61,170.67,10567.0,157.0192,157.4053,156.817,156.8722,10567.0
2019-09-05 10:50:00,170.75,171.1,170.71,171.03,8879.0,156.9457,157.2674,156.9089,157.2031,8879.0
2019-09-05 10:55:00,171.02,171.06,170.61,170.74,7483.0,157.1939,157.2306,156.817,156.9365,7483.0
2019-09-05 11:00:00,170.8,171.34,170.8,171.19,16851.0,156.9917,157.488,156.9917,157.3501,16851.0
2019-09-05 11:05:00,171.23,171.33,171.05,171.07,12778.0,157.3869,157.4788,157.2214,157.2398,12778.0
2019-09-05 11:10:00,171.18,171.28,170.99,170.99,5645.0,157.3409,157.4328,157.1663,157.1663,5645.0
2019-09-05 11:15:00,170.99,170.99,170.6,170.72,8688.0,157.1663,157.1663,156.8078,156.9181,8688.0
2019-09-05 11:20:00,170.72,170.83,170.53,170.69,2271.0,156.9181,157.0192,156.7435,156.8905,2271.0
2019-09-05 11:25:00,170.74,170.94,170.55,170.94,5741.0,156.9365,157.1203,156.7619,157.1203,5741.0
2019-09-05 11:30:00,170.87,170.93,170.69,170.77,3279.0,157.056,157.1111,156.8905,156.9641,3279.0
2019-09-05 11:35:00,170.79,171.03,170.73,170.79,3328.0,156.9825,157.2031,156.9273,156.9825,3328.0
2019-09-05 11:40:00,170.61,170.73,170.43,170.54,3066.0,156.817,156.9273,156.6516,156.7527,3066.0
2019-09-05 11:45:00,170.47,170.54,170.29,170.46,7614.0,156.6883,156.7527,156.5229,156.6791,7614.0
2019-09-05 11:50:00,170.43,170.65,170.39,170.49,2247.0,156.6516,156.8538,156.6148,156.7067,2247.0
2019-09-05 11:55:00,170.43,170.52,170.13,170.39,10169.0,156.6516,156.7343,156.3758,156.6148,10169.0
2019-09-05 12:00:00,170.4,170.49,170.32,170.32,2402.0,156.624,156.7067,156.5505,156.5505,2402.0
2019-09-05 12:05:00,170.31,170.46,170.2,170.37,7258.0,156.5413,156.6791,156.4402,156.5964,7258.0
2019-09-05 12:10:00,170.42,170.68,170.42,170.53,2461.0,156.6424,156.8814,156.6424,156.7435,2461.0
2019-09-05 12:15:00,170.48,170.77,170.42,170.48,9504.0,156.6975,156.9641,156.6424,156.6975,9504.0
2019-09-05 12:20:00,170.49,170.58,170.28,170.28,2612.0,156.7067,156.7894,156.5137,156.5137,2612.0
2019-09-05 12:25:00,170.38,170.42,170.23,170.23,800.0,156.6056,156.6424,156.4677,156.4677,800.0
2019-09-05 12:30:00,170.24,170.31,170.07,170.1,5000.0,156.4769,156.5413,156.3207,156.3482,5000.0
2019-09-05 12:35:00,170.0,170.24,169.8,170.24,9424.0,156.2563,156.4769,156.0725,156.4769,9424.0
2019-09-05 12:40:00,170.24,170.52,170.24,170.49,5121.0,156.4769,156.7343,156.4769,156.7067,5121.0
2019-09-05 12:45:00,170.63,170.63,170.26,170.27,2409.0,156.8354,156.8354,156.4953,156.5045,2409.0
2019-09-05 12:50:00,170.23,170.29,170.22,170.29,1668.0,156.4677,156.5229,156.4585,156.5229,1668.0
2019-09-05 12:55:00,170.24,170.47,170.24,170.47,1300.0,156.4769,156.6883,156.4769,156.6883,1300.0
2019-09-05 13:00:00,170.45,170.56,170.37,170.4,2470.0,156.6699,156.7711,156.5964,156.624,2470.0
2019-09-05 13:05:00,170.26,170.31,170.18,170.23,2313.0,156.4953,156.5413,156.4218,156.4677,2313.0
2019-09-05 13:10:00,170.24,170.36,170.15,170.15,806.0,156.4769,156.5872,156.3942,156.3942,806.0
2019-09-05 13:15:00,170.17,170.37,170.13,170.22,3328.0,156.4126,156.5964,156.3758,156.4585,3328.0
2019-09-05 13:20:00,170.24,170.5,170.24,170.5,949.0,156.4769,156.7159,156.4769,156.7159,949.0
2019-09-05 13:25:00,170.43,170.58,170.43,170.53,2122.0,156.6516,156.7894,156.6516,156.7435,2122.0
2019-09-05 13:30:00,170.45,170.53,170.43,170.52,2200.0,156.6699,156.7435,156.6516,156.7343,2200.0
2019-09-05 13:35:00,170.49,170.57,170.44,170.57,2104.0,156.7067,156.7802,156.6608,156.7802,2104.0
2019-09-05 13:40:00,170.48,170.57,170.35,170.36,3252.0,156.6975,156.7802,156.578,156.5872,3252.0
2019-09-05 13:45:00,170.4,170.68,170.4,170.59,2624.0,156.624,156.8814,156.624,156.7986,2624.0
2019-09-05 13:50:00,170.63,170.83,170.63,170.83,1171.0,156.8354,157.0192,156.8354,157.0192,1171.0
2019-09-05 13:55:00,170.78,171.12,170.76,171.09,6466.0,156.9733,157.2858,156.9549,157.2582,6466.0
2019-09-05 14:00:00,171.04,171.04,170.74,170.77,4188.0,157.2123,157.2123,156.9365,156.9641,4188.0
2019-09-05 14:05:00,170.77,170.86,170.73,170.86,2106.0,156.9641,157.0468,156.9273,157.0468,2106.0
2019-09-05 14:10:00,170.86,170.98,170.84,170.98,2218.0,157.0468,157.1571,157.0284,157.1571,2218.0
2019-09-05 14:15:00,171.0,171.24,171.0,171.07,5349.0,157.1755,157.3961,157.1755,157.2398,5349.0
2019-09-05 14:20:00,171.06,171.12,170.72,170.82,5611.0,157.2306,157.2858,156.9181,157.01,5611.0
2019-09-05 14:25:00,170.88,171.15,170.86,171.03,1350.0,157.0652,157.3134,157.0468,157.2031,1350.0
2019-09-05 14:30:00,170.99,171.01,170.86,170.86,2499.0,157.1663,157.1847,157.0468,157.0468,2499.0
2019-09-05 14:35:00,170.81,170.97,170.81,170.85,3808.0,157.0008,157.1479,157.0008,157.0376,3808.0
2019-09-05 14:40:00,170.84,171.09,170.84,171.09,2708.0,157.0284,157.2582,157.0284,157.2582,2708.0
2019-09-05 14:45:00,171.07,171.13,170.97,171.11,2631.0,157.2398,157.295,157.1479,157.2766,2631.0
2019-09-05 14:50:00,171.15,171.27,171.11,171.24,5137.0,157.3134,157.4237,157.2766,157.3961,5137.0
2019-09-05 14:55:00,171.17,171.32,171.15,171.25,2786.0,157.3317,157.4696,157.3134,157.4053,2786.0
2019-09-05 15:00:00,171.3,171.36,171.2,171.21,5630.0,157.4512,157.5064,157.3593,157.3685,5630.0
2019-09-05 15:05:00,171.25,171.3,171.17,171.21,2653.0,157.4053,157.4512,157.3317,157.3685,2653.0
2019-09-05 15:10:00,171.2,171.38,171.16,171.37,4744.0,157.3593,157.5248,157.3225,157.5156,4744.0
2019-09-05 15:15:00,171.36,171.42,171.34,171.4,4450.0,157.5064,157.5615,157.488,157.5431,4450.0
2019-09-05 15:20:00,171.38,171.74,171.38,171.61,10897.0,157.5248,157.8557,157.5248,157.7362,10897.0
2019-09-05 15:25:00,171.66,171.82,171.66,171.82,4732.0,157.7821,157.9292,157.7821,157.9292,4732.0
2019-09-05 15:30:00,171.81,171.89,171.78,171.86,8080.0,157.92,157.9935,157.8924,157.966,8080.0
2019-09-05 15:35:00,171.84,171.93,171.65,171.66,9100.0,157.9476,158.0303,157.7729,157.7821,9100.0
2019-09-05 15:40:00,171.69,171.88,171.68,171.88,12926.0,157.8097,157.9843,157.8005,157.9843,12926.0
2019-09-05 15:45:00,171.87,171.87,171.6,171.62,14809.0,157.9751,157.9751,157.727,157.7454,14809.0
2019-09-05 15:50:00,171.61,171.95,171.52,171.95,29508.0,157.7362,158.0487,157.6534,158.0487,29508.0
2019-09-05 15:55:00,171.94,171.97,171.63,171.64,48262.0,158.0395,158.0671,157.7546,157.7637,48262.0
2019-09-06 09:30:00,172.5,173.05,171.75,171.88,12746.0,158.5542,159.0598,157.8649,157.9843,12746.0
2019-09-06 09:35:00,171.67,171.67,170.87,170.89,6025.0,157.7913,157.7913,157.056,157.0744,6025.0
2019-09-06 09:40:00,170.99,171.45,170.54,170.54,4232.0,157.1663,157.5891,156.7527,156.7527,4232.0
2019-09-06 09:45:00,170.58,172.16,170.58,172.06,5839.0,156.7894,158.2417,156.7894,158.1498,5839.0
2019-09-06 09:50:00,172.05,172.32,171.81,172.32,11960.0,158.1406,158.3888,157.92,158.3888,11960.0
2019-09-06 09:55:00,172.28,172.32,172.03,172.28,5721.0,158.352,158.3888,158.1222,158.352,5721.0
2019-09-06 10:00:00,172.28,172.45,172.08,172.34,4955.0,158.352,158.5083,158.1682,158.4072,4955.0
2019-09-06 10:05:00,172.25,172.37,171.81,172.04,5001.0,158.3244,158.4347,157.92,158.1314,5001.0
2019-09-06 10:10:00,172.01,172.27,171.77,172.24,2220.0,158.1038,158.3428,157.8832,158.3152,2220.0
2019-09-06 10:15:00,172.36,172.39,172.13,172.16,3951.0,158.4255,158.4531,158.2141,158.2417,3951.0
2019-09-06 10:20:00,172.13,172.48,172.13,172.48,2912.0,158.2141,158.5358,158.2141,158.5358,2912.0
2019-09-06 10:25:00,172.48,172.64,172.24,172.64,4573.0,158.5358,158.6829,158.3152,158.6829,4573.0
2019-09-06 10:30:00,172.67,172.98,172.46,172.89,5869.0,158.7105,158.9954,158.5175,158.9127,5869.0
2019-09-06 10:35:00,172.85,172.94,172.7,172.74,3607.0,158.8759,158.9586,158.738,158.7748,3607.0
2019-09-06 10:40:00,172.72,172.83,172.69,172.71,3400.0,158.7564,158.8575,158.7289,158.7472,3400.0
2019-09-06 10:45:00,172.75,173.06,172.62,173.04,4163.0,158.784,159.0689,158.6645,159.0506,4163.0
2019-09-06 10:50:00,173.04,173.08,172.79,172.92,7063.0,159.0506,159.0873,158.8208,158.9403,7063.0
2019-09-06 10:55:00,172.89,173.02,172.86,172.92,4536.0,158.9127,159.0322,158.8851,158.9403,4536.0
2019-09-06 11:00:00,172.89,172.89,172.73,172.85,7870.0,158.9127,158.9127,158.7656,158.8759,7870.0
2019-09-06 11:05:00,172.86,173.03,172.86,172.91,6200.0,158.8851,159.0414,158.8851,158.9311,6200.0
2019-09-06 11:10:00,172.85,173.25,172.85,173.25,10792.0,158.8759,159.2436,158.8759,159.2436,10792.0
2019-09-06 11:15:00,173.31,173.44,173.11,173.4,7007.0,159.2987,159.4182,159.1149,159.3815,7007.0
2019-09-06 11:20:00,173.39,173.54,173.09,173.16,6614.0,159.3723,159.5101,159.0965,159.1609,6614.0
2019-09-06 11:25:00,173.19,173.29,173.17,173.22,4255.0,159.1884,159.2803,159.1701,159.216,4255.0
2019-09-06 11:30:00,173.22,173.34,173.08,173.24,18943.0,159.216,159.3263,159.0873,159.2344,18943.0
2019-09-06 11:35:00,173.31,173.67,173.31,173.42,5126.0,159.2987,159.6296,159.2987,159.3998,5126.0
2019-09-06 11:40:00,173.46,173.57,173.41,173.57,4016.0,159.4366,159.5377,159.3906,159.5377,4016.0
2019-09-06 11:45:00,173.62,173.74,173.57,173.61,5712.0,159.5837,159.694,159.5377,159.5745,5712.0
2019-09-06 11:50:00,173.67,173.67,173.47,173.66,7248.0,159.6296,159.6296,159.4458,159.6204,7248.0
2019-09-06 11:55:00,173.62,173.77,173.5,173.77,9286.0,159.5837,159.7215,159.4734,159.7215,9286.0
2019-09-06 12:00:00,173.78,173.84,173.69,173.8,3220.0,159.7307,159.7859,159.648,159.7491,3220.0
2019-09-06 12:05:00,173.8,173.89,173.69,173.78,7404.0,159.7491,159.8318,159.648,159.7307,7404.0
2019-09-06 12:10:00,173.73,173.83,173.67,173.8,5645.0,159.6848,159.7767,159.6296,159.7491,5645.0
2019-09-06 12:15:00,173.83,173.98,173.74,173.74,7092.0,159.7767,159.9146,159.694,159.694,7092.0
2019-09-06 12:20:00,173.77,173.91,173.74,173.9,9136.0,159.7215,159.8502,159.694,159.841,9136.0
2019-09-06 12:25:00,173.9,173.9,173.73,173.8,4401.0,159.841,159.841,159.6848,159.7491,4401.0
2019-09-06 12:30:00,173.74,173.75,173.47,173.54,6990.0,159.694,159.7032,159.4458,159.5101,6990.0
2019-09-06 12:35:00,173.51,173.51,173.35,173.49,4770.0,159.4826,159.4826,159.3355,159.4642,4770.0
2019-09-06 12:40:00,173.53,173.63,173.47,173.63,4986.0,159.5009,159.5929,159.4458,159.5929,4986.0
2019-09-06 12:45:00,173.58,173.64,173.47,173.62,7625.0,159.5469,159.6021,159.4458,159.5837,7625.0
2019-09-06 12:50:00,173.64,173.84,173.58,173.76,13485.0,159.6021,159.7859,159.5469,159.7124,13485.0
2019-09-06 12:55:00,173.73,173.93,173.73,173.84,5253.0,159.6848,159.8686,159.6848,159.7859,5253.0
2019-09-06 13:00:00,173.84,174.13,173.79,174.09,9704.0,159.7859,160.0524,159.7399,160.0157,9704.0
2019-09-06 13:05:00,174.04,174.14,173.92,174.06,6773.0,159.9697,160.0616,159.8594,159.9881,6773.0
2019-09-06 13:10:00,174.0,174.06,173.86,173.93,4678.0,159.9329,159.9881,159.8043,159.8686,4678.0
2019-09-06 13:15:00,173.94,174.0,173.82,173.85,4183.0,159.8778,159.9329,159.7675,159.7951,4183.0
2019-09-06 13:20:00,173.83,174.0,173.82,173.97,4641.0,159.7767,159.9329,159.7675,159.9054,4641.0
2019-09-06 13:25:00,173.95,174.03,173.91,174.03,4552.0,159.887,159.9605,159.8502,159.9605,4552.0
2019-09-06 13:30:00,174.08,174.17,174.03,174.13,6401.0,160.0065,160.0892,159.9605,160.0524,6401.0
2019-09-06 13:35:00,174.14,174.14,173.78,173.82,8122.0,160.0616,160.0616,159.7307,159.7675,8122.0
2019-09-06 13:40:00,173.77,173.78,173.67,173.73,1100.0,159.7215,159.7307,159.6296,159.6848,1100.0
2019-09-06 13:45:00,173.73,173.81,173.69,173.81,2214.0,159.6848,159.7583,159.648,159.7583,2214.0
2019-09-06 13:50:00,173.78,173.82,173.67,173.68,6214.0,159.7307,159.7675,159.6296,159.6388,6214.0
2019-09-06 13:55:00,173.7,173.87,173.68,173.84,5083.0,159.6572,159.8135,159.6388,159.7859,5083.0
2019-09-06 14:00:00,173.81,173.81,173.61,173.68,4025.0,159.7583,159.7583,159.5745,159.6388,4025.0
2019-09-06 14:05:00,173.69,173.77,173.57,173.57,3603.0,159.648,159.7215,159.5377,159.5377,3603.0
2019-09-06 14:10:00,173.57,173.7,173.54,173.7,5409.0,159.5377,159.6572,159.5101,159.6572,5409.0
2019-09-06 14:15:00,173.68,173.75,173.67,173.75,2613.0,159.6388,159.7032,159.6296,159.7032,2613.0
2019-09-06 14:20:00,173.76,173.95,173.76,173.91,7330.0,159.7124,159.887,159.7124,159.8502,7330.0
2019-09-06 14:25:00,173.92,174.06,173.91,174.05,12653.0,159.8594,159.9881,159.8502,159.9789,12653.0
2019-09-06 14:30:00,174.06,174.09,173.98,174.06,4713.0,159.9881,160.0157,159.9146,159.9881,4713.0
2019-09-06 14:35:00,174.04,174.05,173.96,174.03,5001.0,159.9697,159.9789,159.8962,159.9605,5001.0
2019-09-06 14:40:00,174.0,174.04,173.87,173.89,5511.0,159.9329,159.9697,159.8135,159.8318,5511.0
2019-09-06 14:45:00,173.85,173.93,173.71,173.93,3600.0,159.7951,159.8686,159.6664,159.8686,3600.0
2019-09-06 14:50:00,173.94,173.94,173.63,173.63,3100.0,159.8778,159.8778,159.5929,159.5929,3100.0
2019-09-06 14:55:00,173.66,173.68,173.51,173.55,3782.0,159.6204,159.6388,159.4826,159.5193,3782.0
2019-09-06 15:00:00,173.58,173.62,173.54,173.55,3923.0,159.5469,159.5837,159.5101,159.5193,3923.0
2019-09-06 15:05:00,173.57,173.58,173.45,173.53,5137.0,159.5377,159.5469,159.4274,159.5009,5137.0
2019-09-06 15:10:00,173.52,173.7,173.52,173.7,6333.0,159.4918,159.6572,159.4918,159.6572,6333.0
2019-09-06 15:15:00,173.71,173.77,173.68,173.69,3856.0,159.6664,159.7215,159.6388,159.648,3856.0
2019-09-06 15:20:00,173.67,173.78,173.65,173.78,4957.0,159.6296,159.7307,159.6112,159.7307,4957.0
2019-09-06 15:25:00,173.81,173.92,173.73,173.8,7231.0,159.7583,159.8594,159.6848,159.7491,7231.0
2019-09-06 15:30:00,173.78,173.83,173.74,173.81,7788.0,159.7307,159.7767,159.694,159.7583,7788.0
2019-09-06 15:35:00,173.8,173.82,173.45,173.47,7249.0,159.7491,159.7675,159.4274,159.4458,7249.0
2019-09-06 15:40:00,173.46,173.54,173.29,173.34,12154.0,159.4366,159.5101,159.2803,159.3263,12154.0
2019-09-06 15:45:00,173.39,173.61,173.37,173.61,22267.0,159.3723,159.5745,159.3539,159.5745,22267.0
2019-09-06 15:50:00,173.58,173.79,173.51,173.63,22762.0,159.5469,159.7399,159.4826,159.5929,22762.0
2019-09-06 15:55:00,173.63,173.76,173.46,173.49,51001.0,159.5929,159.7124,159.4366,159.4642,51001.0
2019-09-09 09:30:00,174.23,174.23,173.22,173.26,25829.0,160.1444,160.1444,159.216,159.2528,25829.0
2019-09-09 09:35:00,173.63,173.75,173.34,173.65,3098.0,159.5929,159.7032,159.3263,159.6112,3098.0
2019-09-09 09:40:00,173.48,174.23,173.48,173.73,8438.0,159.455,160.1444,159.455,159.6848,8438.0
2019-09-09 09:45:00,173.87,174.15,173.56,173.92,5019.0,159.8135,160.0708,159.5285,159.8594,5019.0
2019-09-09 09:50:00,174.14,174.46,173.86,174.11,12846.0,160.0616,160.3558,159.8043,160.0341,12846.0
2019-09-09 09:55:00,174.1,174.95,174.1,174.94,5000.0,160.0249,160.8061,160.0249,160.797,5000.0
2019-09-09 10:00:00,174.86,175.0,174.64,174.84,14047.0,160.7234,160.8521,160.5212,160.705,14047.0
2019-09-09 10:05:00,174.98,175.04,174.67,174.94,3706.0,160.8337,160.8889,160.5488,160.797,3706.0
2019-09-09 10:10:00,174.96,175.42,174.93,175.4,12139.0,160.8153,161.2381,160.7878,161.2198,12139.0
2019-09-09 10:15:00,175.4,175.89,175.4,175.77,4214.0,161.2198,161.6702,161.2198,161.5599,4214.0
2019-09-09 10:20:00,175.88,176.32,175.77,176.32,19431.0,161.661,162.0654,161.5599,162.0654,19431.0
2019-09-09 10:25:00,176.4,176.59,176.29,176.37,16555.0,162.1389,162.3136,162.0378,162.1113,16555.0
2019-09-09 10:30:00,176.37,176.5,176.01,176.31,14541.0,162.1113,162.2308,161.7805,162.0562,14541.0
2019-09-09 10:35:00,176.33,176.33,175.88,175.95,6201.0,162.0746,162.0746,161.661,161.7253,6201.0
2019-09-09 10:40:00,175.93,176.16,175.83,176.16,9300.0,161.7069,161.9183,161.615,161.9183,9300.0
2019-09-09 10:45:00,176.24,176.36,175.99,176.34,4742.0,161.9919,162.1022,161.7621,162.0838,4742.0
2019-09-09 10:50:00,176.27,176.65,176.24,176.51,7683.0,162.0194,162.3687,161.9919,162.24,7683.0
2019-09-09 10:55:00,176.47,177.01,176.46,176.84,12431.0,162.2033,162.6996,162.1941,162.5433,12431.0
2019-09-09 11:00:00,176.87,176.9,176.23,176.37,5476.0,162.5709,162.5985,161.9827,162.1113,5476.0
2019-09-09 11:05:00,176.44,176.44,175.87,175.9,12840.0,162.1757,162.1757,161.6518,161.6793,12840.0
2019-09-09 11:10:00,176.02,176.49,175.98,176.34,13195.0,161.7896,162.2216,161.7529,162.0838,13195.0
2019-09-09 11:15:00,176.25,176.54,176.2,176.29,8534.0,162.001,162.2676,161.9551,162.0378,8534.0
2019-09-09 11:20:00,176.26,176.26,176.01,176.22,4166.0,162.0102,162.0102,161.7805,161.9735,4166.0
2019-09-09 11:25:00,176.1,176.44,176.09,176.37,3861.0,161.8632,162.1757,161.854,162.1113,3861.0
2019-09-09 11:30:00,176.37,176.46,176.26,176.31,4147.0,162.1113,162.1941,162.0102,162.0562,4147.0
2019-09-09 11:35:00,176.34,176.46,176.34,176.42,2000.0,162.0838,162.1941,162.0838,162.1573,2000.0
2019-09-09 11:40:00,176.36,176.39,176.11,176.31,2100.0,162.1022,162.1297,161.8724,162.0562,2100.0
2019-09-09 11:45:00,176.38,176.51,176.23,176.45,3291.0,162.1205,162.24,161.9827,162.1849,3291.0
2019-09-09 11:50:00,176.43,176.55,176.4,176.49,5874.0,162.1665,162.2768,162.1389,162.2216,5874.0
2019-09-09 11:55:00,176.48,176.84,176.48,176.82,3385.0,162.2125,162.5433,162.2125,162.525,3385.0
2019-09-09 12:00:00,176.84,177.04,176.79,176.91,4012.0,162.5433,162.7272,162.4974,162.6077,4012.0
2019-09-09 12:05:00,176.95,176.97,176.83,176.93,3904.0,162.6445,162.6628,162.5342,162.6261,3904.0
2019-09-09 12:10:00,176.96,177.13,176.89,177.12,3000.0,162.6536,162.8099,162.5893,162.8007,3000.0
2019-09-09 12:15:00,177.12,177.13,176.45,176.53,5410.0,162.8007,162.8099,162.1849,162.2584,5410.0
2019-09-09 12:20:00,176.53,176.64,176.47,176.53,1922.0,162.2584,162.3595,162.2033,162.2584,1922.0
2019-09-09 12:25:00,176.61,176.61,176.32,176.38,1500.0,162.3319,162.3319,162.0654,162.1205,1500.0
2019-09-09 12:30:00,176.3,176.35,176.18,176.27,3345.0,162.047,162.093,161.9367,162.0194,3345.0
2019-09-09 12:35:00,176.21,176.21,175.73,175.81,4393.0,161.9643,161.9643,161.5231,161.5966,4393.0
2019-09-09 12:40:00,175.95,176.01,175.76,175.83,4400.0,161.7253,161.7805,161.5507,161.615,4400.0
2019-09-09 12:45:00,175.92,176.07,175.9,176.0,1900.0,161.6977,161.8356,161.6793,161.7713,1900.0
2019-09-09 12:50:00,175.94,176.1,175.82,175.97,1900.0,161.7161,161.8632,161.6058,161.7437,1900.0
2019-09-09 12:55:00,176.01,176.17,176.01,176.11,2009.0,161.7805,161.9275,161.7805,161.8724,2009.0
2019-09-09 13:00:00,176.1,176.15,175.95,176.06,2500.0,161.8632,161.9091,161.7253,161.8264,2500.0
2019-09-09 13:05:00,176.0,176.18,175.99,176.17,2108.0,161.7713,161.9367,161.7621,161.9275,2108.0
2019-09-09 13:10:00,176.12,176.13,175.88,175.96,1773.0,161.8816,161.8907,161.661,161.7345,1773.0
2019-09-09 13:15:00,175.98,176.19,175.98,176.13,1524.0,161.7529,161.9459,161.7529,161.8907,1524.0
2019-09-09 13:20:00,176.14,176.14,176.01,176.01,1600.0,161.8999,161.8999,161.7805,161.7805,1600.0
2019-09-09 13:25:00,176.0,176.04,175.83,175.89,800.0,161.7713,161.808,161.615,161.6702,800.0
2019-09-09 13:30:00,175.95,176.05,175.69,175.82,4810.0,161.7253,161.8172,161.4863,161.6058,4810.0
2019-09-09 13:35:00,175.82,175.92,175.75,175.85,1833.0,161.6058,161.6977,161.5415,161.6334,1833.0
2019-09-09 13:40:00,175.92,176.04,175.8,176.03,3327.0,161.6977,161.808,161.5874,161.7988,3327.0
2019-09-09 13:45:00,176.05,176.18,176.0,176.14,2953.0,161.8172,161.9367,161.7713,161.8999,2953.0
2019-09-09 13:50:00,176.06,176.19,176.0,176.19,2379.0,161.8264,161.9459,161.7713,161.9459,2379.0
2019-09-09 13:55:00,176.19,176.22,176.13,176.22,2705.0,161.9459,161.9735,161.8907,161.9735,2705.0
2019-09-09 14:00:00,176.22,176.34,176.22,176.25,1353.0,161.9735,162.0838,161.9735,162.001,1353.0
2019-09-09 14:05:00,176.25,176.28,176.07,176.12,6518.0,162.001,162.0286,161.8356,161.8816,6518.0
2019-09-09 14:10:00,176.09,176.31,176.09,176.27,3460.0,161.854,162.0562,161.854,162.0194,3460.0
2019-09-09 14:15:00,176.28,176.34,176.2,176.21,2671.0,162.0286,162.0838,161.9551,161.9643,2671.0
2019-09-09 14:20:00,176.14,176.47,176.14,176.42,2423.0,161.8999,162.2033,161.8999,162.1573,2423.0
2019-09-09 14:25:00,176.39,176.44,176.35,176.44,2784.0,162.1297,162.1757,162.093,162.1757,2784.0
2019-09-09 14:30:00,176.46,176.8,176.41,176.75,3918.0,162.1941,162.5066,162.1481,162.4606,3918.0
2019-09-09 14:35:00,176.7,176.83,176.66,176.82,2825.0,162.4147,162.5342,162.3779,162.525,2825.0
2019-09-09 14:40:00,176.79,176.91,176.78,176.89,2040.0,162.4974,162.6077,162.4882,162.5893,2040.0
2019-09-09 14:45:00,176.9,176.95,176.76,176.81,2000.0,162.5985,162.6445,162.4698,162.5158,2000.0
2019-09-09 14:50:00,176.84,176.84,176.69,176.72,6304.0,162.5433,162.5433,162.4055,162.4331,6304.0
2019-09-09 14:55:00,176.74,176.79,176.55,176.57,3600.0,162.4514,162.4974,162.2768,162.2952,3600.0
2019-09-09 15:00:00,176.59,176.81,176.53,176.81,3333.0,162.3136,162.5158,162.2584,162.5158,3333.0
2019-09-09 15:05:00,176.77,176.86,176.73,176.86,4012.0,162.479,162.5617,162.4422,162.5617,4012.0
2019-09-09 15:10:00,176.86,177.0,176.78,176.85,7399.0,162.5617,162.6904,162.4882,162.5525,7399.0
2019-09-09 15:15:00,176.86,177.15,176.82,177.15,11004.0,162.5617,162.8283,162.525,162.8283,11004.0
2019-09-09 15:20:00,177.11,177.19,176.9,176.92,6470.0,162.7915,162.8651,162.5985,162.6169,6470.0
2019-09-09 15:25:00,176.88,176.9,176.55,176.57,6780.0,162.5801,162.5985,162.2768,162.2952,6780.0
2019-09-09 15:30:00,176.6,176.6,176.47,176.55,14490.0,162.3228,162.3228,162.2033,162.2768,14490.0
2019-09-09 15:35:00,176.54,176.74,176.45,176.74,8756.0,162.2676,162.4514,162.1849,162.4514,8756.0
2019-09-09 15:40:00,176.75,177.04,176.69,177.03,10826.0,162.4606,162.7272,162.4055,162.718,10826.0
2019-09-09 15:45:00,177.0,177.11,176.92,177.11,14411.0,162.6904,162.7915,162.6169,162.7915,14411.0
2019-09-09 15:50:00,177.12,177.34,177.03,177.34,14181.0,162.8007,163.0029,162.718,163.0029,14181.0
2019-09-09 15:55:00,177.33,177.72,177.29,177.47,50953.0,162.9937,163.3522,162.957,163.1224,50953.0
2019-09-10 09:30:00,177.62,178.35,176.94,177.96,9316.0,163.2603,163.9313,162.6353,163.5728,9316.0
2019-09-10 09:35:00,178.07,179.2,176.57,177.45,76791.0,163.6739,164.7126,162.2952,163.104,76791.0
2019-09-10 09:40:00,176.58,177.95,175.82,177.84,10757.0,162.3044,163.5636,161.6058,163.4625,10757.0
2019-09-10 09:45:00,177.92,178.76,177.48,178.5,39258.0,163.536,164.3081,163.1316,164.0691,39258.0
2019-09-10 09:50:00,178.41,178.91,177.83,177.88,3115.0,163.9864,164.446,163.4533,163.4993,3115.0
2019-09-10 09:55:00,178.02,178.55,177.57,178.55,4833.0,163.628,164.1151,163.2143,164.1151,4833.0
2019-09-10 10:00:00,178.62,178.63,178.17,178.61,7130.0,164.1794,164.1886,163.7658,164.1703,7130.0
2019-09-10 10:05:00,178.73,178.89,178.19,178.28,5322.0,164.2806,164.4276,163.7842,163.8669,5322.0
2019-09-10 10:10:00,178.43,178.43,177.57,178.22,5706.0,164.0048,164.0048,163.2143,163.8118,5706.0
2019-09-10 10:15:00,177.93,178.48,177.38,177.38,5652.0,163.5452,164.0508,163.0397,163.0397,5652.0
2019-09-10 10:20:00,177.41,177.81,177.28,177.81,4400.0,163.0673,163.4349,162.9478,163.4349,4400.0
2019-09-10 10:25:00,177.95,177.97,177.64,177.72,24699.0,163.5636,163.582,163.2787,163.3522,24699.0
2019-09-10 10:30:00,177.72,177.74,177.31,177.52,25978.0,163.3522,163.3706,162.9754,163.1684,25978.0
2019-09-10 10:35:00,177.57,177.57,177.16,177.41,13194.0,163.2143,163.2143,162.8375,163.0673,13194.0
2019-09-10 10:40:00,177.48,177.5,177.29,177.35,12263.0,163.1316,163.15,162.957,163.0121,12263.0
2019-09-10 10:45:00,177.27,177.64,177.27,177.53,4804.0,162.9386,163.2787,162.9386,163.1776,4804.0
2019-09-10 10:50:00,177.52,177.67,177.14,177.32,6737.0,163.1684,163.3062,162.8191,162.9845,6737.0
2019-09-10 10:55:00,177.44,177.61,177.37,177.53,2713.0,163.0948,163.2511,163.0305,163.1776,2713.0
2019-09-10 11:00:00,177.54,177.88,177.54,177.81,4802.0,163.1868,163.4993,163.1868,163.4349,4802.0
2019-09-10 11:05:00,177.82,178.35,177.82,178.35,3040.0,163.4441,163.9313,163.4441,163.9313,3040.0
2019-09-10 11:10:00,178.18,178.6,178.11,178.32,5340.0,163.775,164.1611,163.7107,163.9037,5340.0
2019-09-10 11:15:00,178.51,178.75,178.43,178.75,25202.0,164.0783,164.2989,164.0048,164.2989,25202.0
2019-09-10 11:20:00,178.75,178.9,178.52,178.71,3844.0,164.2989,164.4368,164.0875,164.2622,3844.0
2019-09-10 11:25:00,178.64,178.77,178.44,178.57,4439.0,164.1978,164.3173,164.014,164.1335,4439.0
2019-09-10 11:30:00,178.61,178.79,178.57,178.61,3120.0,164.1703,164.3357,164.1335,164.1703,3120.0
2019-09-10 11:35:00,178.69,178.83,178.42,178.74,6371.0,164.2438,164.3725,163.9956,164.2897,6371.0
2019-09-10 11:40:00,178.59,178.6,178.07,178.14,2500.0,164.1519,164.1611,163.6739,163.7383,2500.0
2019-09-10 11:45:00,177.98,178.8,177.98,178.52,3737.0,163.5912,164.3449,163.5912,164.0875,3737.0
2019-09-10 11:50:00,178.59,179.0,178.59,179.0,5007.0,164.1519,164.5287,164.1519,164.5287,5007.0
2019-09-10 11:55:00,178.92,178.92,178.66,178.69,2547.0,164.4552,164.4552,164.2162,164.2438,2547.0
2019-09-10 12:00:00,178.69,178.69,177.95,178.13,1705.0,164.2438,164.2438,163.5636,163.7291,1705.0
2019-09-10 12:05:00,178.15,178.5,178.15,178.5,3400.0,163.7474,164.0691,163.7474,164.0691,3400.0
2019-09-10 12:10:00,178.43,178.6,178.38,178.48,2000.0,164.0048,164.1611,163.9588,164.0508,2000.0
2019-09-10 12:15:00,178.53,178.78,178.53,178.77,3305.0,164.0967,164.3265,164.0967,164.3173,3305.0
2019-09-10 12:20:00,178.62,178.97,178.61,178.95,7428.0,164.1794,164.5011,164.1703,164.4828,7428.0
2019-09-10 12:25:00,178.89,178.97,178.68,178.81,5481.0,164.4276,164.5011,164.2346,164.3541,5481.0
2019-09-10 12:30:00,178.92,179.26,178.91,179.03,9149.0,164.4552,164.7677,164.446,164.5563,9149.0
2019-09-10 12:35:00,179.09,179.31,179.09,179.3,1491.0,164.6114,164.8137,164.6114,164.8045,1491.0
2019-09-10 12:40:00,179.3,179.49,179.27,179.32,3863.0,164.8045,164.9791,164.7769,164.8229,3863.0
2019-09-10 12:45:00,179.25,179.51,179.25,179.5,2641.0,164.7585,164.9975,164.7585,164.9883,2641.0
2019-09-10 12:50:00,179.45,179.61,179.35,179.57,4301.0,164.9423,165.0894,164.8504,165.0526,4301.0
2019-09-10 12:55:00,179.61,179.62,179.3,179.42,5429.0,165.0894,165.0986,164.8045,164.9148,5429.0
2019-09-10 13:00:00,179.51,179.6,179.33,179.53,1900.0,164.9975,165.0802,164.832,165.0159,1900.0
2019-09-10 13:05:00,179.46,179.54,179.36,179.49,4616.0,164.9515,165.0251,164.8596,164.9791,4616.0
2019-09-10 13:10:00,179.54,179.72,179.54,179.72,1871.0,165.0251,165.1905,165.0251,165.1905,1871.0
2019-09-10 13:15:00,179.74,179.76,179.46,179.64,3646.0,165.2089,165.2273,164.9515,165.117,3646.0
2019-09-10 13:20:00,179.69,179.98,179.64,179.85,6232.0,165.1629,165.4295,165.117,165.31,6232.0
2019-09-10 13:25:00,179.98,179.98,179.75,179.87,9603.0,165.4295,165.4295,165.2181,165.3284,9603.0
2019-09-10 13:30:00,179.87,180.06,179.83,180.06,4539.0,165.3284,165.503,165.2916,165.503,4539.0
2019-09-10 13:35:00,180.05,180.14,179.79,179.79,4928.0,165.4938,165.5766,165.2549,165.2549,4928.0
2019-09-10 13:40:00,179.81,179.92,179.81,179.9,2825.0,165.2732,165.3743,165.2732,165.356,2825.0
2019-09-10 13:45:00,179.89,180.03,179.89,179.97,6212.0,165.3468,165.4755,165.3468,165.4203,6212.0
2019-09-10 13:50:00,179.94,180.2,179.94,180.07,5963.0,165.3927,165.6317,165.3927,165.5122,5963.0
2019-09-10 13:55:00,180.15,180.17,180.05,180.15,5273.0,165.5858,165.6041,165.4938,165.5858,5273.0
2019-09-10 14:00:00,180.15,180.17,179.91,179.92,3984.0,165.5858,165.6041,165.3652,165.3743,3984.0
2019-09-10 14:05:00,179.91,180.04,179.77,179.95,4974.0,165.3652,165.4846,165.2365,165.4019,4974.0
2019-09-10 14:10:00,179.91,180.05,179.87,179.96,2649.0,165.3652,165.4938,165.3284,165.4111,2649.0
2019-09-10 14:15:00,179.94,179.99,179.73,179.82,4522.0,165.3927,165.4387,165.1997,165.2824,4522.0
2019-09-10 14:20:00,179.85,180.23,179.75,180.17,4807.0,165.31,165.6593,165.2181,165.6041,4807.0
2019-09-10 14:25:00,180.16,180.46,180.16,180.41,2795.0,165.5949,165.8707,165.5949,165.8247,2795.0
2019-09-10 14:30:00,180.49,180.7,180.38,180.68,5947.0,165.8983,166.0913,165.7972,166.0729,5947.0
2019-09-10 14:35:00,180.69,180.73,180.57,180.66,3648.0,166.0821,166.1189,165.9718,166.0545,3648.0
2019-09-10 14:40:00,180.71,180.72,180.45,180.66,5092.0,166.1005,166.1097,165.8615,166.0545,5092.0
2019-09-10 14:45:00,180.64,180.76,180.58,180.59,2500.0,166.0361,166.1464,165.981,165.9902,2500.0
2019-09-10 14:50:00,180.65,180.79,180.54,180.75,9932.0,166.0453,166.174,165.9442,166.1372,9932.0
2019-09-10 14:55:00,180.81,180.86,180.61,180.77,4395.0,166.1924,166.2384,166.0086,166.1556,4395.0
2019-09-10 15:00:00,180.82,181.21,180.82,181.2,20661.0,166.2016,166.5601,166.2016,166.5509,20661.0
2019-09-10 15:05:00,181.24,181.46,181.16,181.23,7296.0,166.5876,166.7898,166.5141,166.5784,7296.0
2019-09-10 15:10:00,181.24,181.47,181.23,181.35,9400.0,166.5876,166.799,166.5784,166.6887,9400.0
2019-09-10 15:15:00,181.33,181.38,181.21,181.24,6960.0,166.6704,166.7163,166.5601,166.5876,6960.0
2019-09-10 15:20:00,181.2,181.25,180.9,180.98,4094.0,166.5509,166.5968,166.2751,166.3487,4094.0
2019-09-10 15:25:00,180.95,181.03,180.9,181.02,8125.0,166.3211,166.3946,166.2751,166.3854,8125.0
2019-09-10 15:30:00,180.95,180.95,180.82,180.91,9936.0,166.3211,166.3211,166.2016,166.2843,9936.0
2019-09-10 15:35:00,180.9,180.98,180.85,180.86,8597.0,166.2751,166.3487,166.2292,166.2384,8597.0
2019-09-10 15:40:00,180.88,181.02,180.78,181.02,9206.0,166.2567,166.3854,166.1648,166.3854,9206.0
2019-09-10 15:45:00,180.98,181.14,180.96,181.02,14406.0,166.3487,166.4957,166.3303,166.3854,14406.0
2019-09-10 15:50:00,181.02,181.04,180.45,180.72,57295.0,166.3854,166.4038,165.8615,166.1097,57295.0
2019-09-10 15:55:00,180.72,181.29,180.67,181.28,54626.0,166.1097,166.6336,166.0637,166.6244,54626.0
2019-09-11 09:30:00,181.44,181.44,179.81,181.12,15751.0,166.7715,166.7715,165.2732,166.4773,15751.0
2019-09-11 09:35:00,181.11,181.11,178.72,179.57,6304.0,166.4681,166.4681,164.2714,165.0526,6304.0
2019-09-11 09:40:00,179.6,179.98,179.36,179.56,3556.0,165.0802,165.4295,164.8596,165.0435,3556.0
2019-09-11 09:45:00,179.95,181.0,179.83,180.76,9376.0,165.4019,166.367,165.2916,166.1464,9376.0
2019-09-11 09:50:00,180.77,181.8,180.73,181.37,6988.0,166.1556,167.1024,166.1189,166.7071,6988.0
2019-09-11 09:55:00,181.13,181.26,180.59,180.76,600.0,166.4865,166.606,165.9902,166.1464,600.0
2019-09-11 10:00:00,180.59,181.11,180.45,180.94,8373.0,165.9902,166.4681,165.8615,166.3119,8373.0
2019-09-11 10:05:00,181.01,181.57,180.96,181.43,8711.0,166.3762,166.891,166.3303,166.7623,8711.0
2019-09-11 10:10:00,181.18,181.4,180.8,181.39,4700.0,166.5325,166.7347,166.1832,166.7255,4700.0
2019-09-11 10:15:00,181.2,181.35,180.87,180.88,4039.0,166.5509,166.6887,166.2475,166.2567,4039.0
2019-09-11 10:20:00,180.88,181.1,180.65,180.85,3692.0,166.2567,166.4589,166.0453,166.2292,3692.0
2019-09-11 10:25:00,180.66,180.79,180.52,180.71,1717.0,166.0545,166.174,165.9258,166.1005,1717.0
2019-09-11 10:30:00,180.8,181.36,180.55,180.72,9252.0,166.1832,166.6979,165.9534,166.1097,9252.0
2019-09-11 10:35:00,180.78,181.51,180.73,181.51,2305.0,166.1648,166.8358,166.1189,166.8358,2305.0
2019-09-11 10:40:00,181.55,181.93,181.52,181.93,3760.0,166.8726,167.2218,166.845,167.2218,3760.0
2019-09-11 10:45:00,181.85,181.85,181.45,181.45,800.0,167.1483,167.1483,166.7807,166.7807,800.0
2019-09-11 10:50:00,181.45,182.0,181.45,181.93,4497.0,166.7807,167.2862,166.7807,167.2218,4497.0
2019-09-11 10:55:00,181.87,181.96,181.79,181.94,5022.0,167.1667,167.2494,167.0932,167.231,5022.0
2019-09-11 11:00:00,181.89,182.38,181.55,182.28,14523.0,167.1851,167.6355,166.8726,167.5436,14523.0
2019-09-11 11:05:00,182.22,182.29,181.83,181.95,6391.0,167.4884,167.5527,167.1299,167.2402,6391.0
2019-09-11 11:10:00,182.0,182.07,181.5,181.52,27840.0,167.2862,167.3505,166.8266,166.845,27840.0
2019-09-11 11:15:00,181.3,181.32,180.2,180.22,30308.0,166.6428,166.6612,165.6317,165.6501,30308.0
2019-09-11 11:20:00,180.23,180.45,180.21,180.42,4900.0,165.6593,165.8615,165.6409,165.8339,4900.0
2019-09-11 11:25:00,180.48,180.48,180.0,180.23,6197.0,165.8891,165.8891,165.4479,165.6593,6197.0
2019-09-11 11:30:00,180.23,180.98,180.22,180.84,7216.0,165.6593,166.3487,165.6501,166.22,7216.0
2019-09-11 11:35:00,180.91,180.91,180.5,180.5,4016.0,166.2843,166.2843,165.9075,165.9075,4016.0
2019-09-11 11:40:00,180.43,180.55,180.24,180.24,4748.0,165.8431,165.9534,165.6685,165.6685,4748.0
2019-09-11 11:45:00,180.23,180.63,180.23,180.54,4902.0,165.6593,166.0269,165.6593,165.9442,4902.0
2019-09-11 11:50:00,180.54,180.71,180.41,180.71,6164.0,165.9442,166.1005,165.8247,166.1005,6164.0
2019-09-11 11:55:00,180.67,181.03,180.67,180.78,5426.0,166.0637,166.3946,166.0637,166.1648,5426.0
2019-09-11 12:00:00,180.85,181.03,180.81,181.01,9017.0,166.2292,166.3946,166.1924,166.3762,9017.0
2019-09-11 12:05:00,181.07,181.17,180.9,180.91,4839.0,166.4314,166.5233,166.2751,166.2843,4839.0
2019-09-11 12:10:00,180.99,181.11,180.91,181.08,6887.0,166.3578,166.4681,166.2843,166.4406,6887.0
2019-09-11 12:15:00,181.05,181.18,180.98,180.98,5225.0,166.413,166.5325,166.3487,166.3487,5225.0
2019-09-11 12:20:00,181.0,181.36,180.99,181.35,6272.0,166.367,166.6979,166.3578,166.6887,6272.0
2019-09-11 12:25:00,181.21,181.38,181.19,181.38,3727.0,166.5601,166.7163,166.5417,166.7163,3727.0
2019-09-11 12:30:00,181.3,181.5,181.22,181.49,6855.0,166.6428,166.8266,166.5692,166.8174,6855.0
2019-09-11 12:35:00,181.49,181.62,181.43,181.62,2800.0,166.8174,166.9369,166.7623,166.9369,2800.0
2019-09-11 12:40:00,181.57,181.94,181.57,181.84,4570.0,166.891,167.231,166.891,167.1391,4570.0
2019-09-11 12:45:00,181.84,182.09,181.84,181.94,10586.0,167.1391,167.3689,167.1391,167.231,10586.0
2019-09-11 12:50:00,181.94,182.04,181.93,181.96,6526.0,167.231,167.323,167.2218,167.2494,6526.0
2019-09-11 12:55:00,181.96,182.2,181.89,182.1,8043.0,167.2494,167.47,167.1851,167.3781,8043.0
2019-09-11 13:00:00,182.14,182.23,182.0,182.21,3321.0,167.4149,167.4976,167.2862,167.4792,3321.0
2019-09-11 13:05:00,182.14,182.27,182.12,182.2,1200.0,167.4149,167.5344,167.3965,167.47,1200.0
2019-09-11 13:10:00,182.22,182.32,182.19,182.32,5819.0,167.4884,167.5803,167.4608,167.5803,5819.0
2019-09-11 13:15:00,182.3,182.41,182.25,182.41,4200.0,167.5619,167.663,167.516,167.663,4200.0
2019-09-11 13:20:00,182.44,182.63,182.32,182.63,3483.0,167.6906,167.8653,167.5803,167.8653,3483.0
2019-09-11 13:25:00,182.63,182.76,182.5,182.62,2915.0,167.8653,167.9847,167.7458,167.8561,2915.0
2019-09-11 13:30:00,182.57,182.79,182.57,182.77,2300.0,167.8101,168.0123,167.8101,167.9939,2300.0
2019-09-11 13:35:00,182.73,183.27,182.7,183.27,10514.0,167.9572,168.4535,167.9296,168.4535,10514.0
2019-09-11 13:40:00,183.39,183.65,183.29,183.55,15065.0,168.5638,168.8028,168.4719,168.7109,15065.0
2019-09-11 13:45:00,183.41,183.54,183.18,183.23,4526.0,168.5822,168.7017,168.3708,168.4167,4526.0
2019-09-11 13:50:00,183.19,183.41,183.1,183.34,16001.0,168.38,168.5822,168.2973,168.5179,16001.0
2019-09-11 13:55:00,183.35,183.62,183.28,183.55,9780.0,168.527,168.7752,168.4627,168.7109,9780.0
2019-09-11 14:00:00,183.55,183.55,183.25,183.37,14990.0,168.7109,168.7109,168.4351,168.5454,14990.0
2019-09-11 14:05:00,183.36,183.4,183.24,183.37,7559.0,168.5362,168.573,168.4259,168.5454,7559.0
2019-09-11 14:10:00,183.33,183.54,183.3,183.46,3240.0,168.5087,168.7017,168.4811,168.6282,3240.0
2019-09-11 14:15:00,183.4,183.52,183.17,183.51,6050.0,168.573,168.6833,168.3616,168.6741,6050.0
2019-09-11 14:20:00,183.5,183.59,183.47,183.53,3257.0,168.6649,168.7476,168.6373,168.6925,3257.0
2019-09-11 14:25:00,183.52,183.84,183.52,183.83,6122.0,168.6833,168.9774,168.6833,168.9682,6122.0
2019-09-11 14:30:00,183.77,184.1,183.76,184.09,9878.0,168.9131,169.2164,168.9039,169.2072,9878.0
2019-09-11 14:35:00,184.12,184.28,184.08,184.17,11334.0,169.2348,169.3819,169.198,169.2808,11334.0
2019-09-11 14:40:00,184.13,184.15,183.95,184.03,6323.0,169.244,169.2624,169.0785,169.1521,6323.0
2019-09-11 14:45:00,184.03,184.04,183.81,183.82,5304.0,169.1521,169.1613,168.9499,168.9591,5304.0
2019-09-11 14:50:00,183.78,184.03,183.35,183.73,12913.0,168.9223,169.1521,168.527,168.8763,12913.0
2019-09-11 14:55:00,183.67,183.79,183.5,183.64,9695.0,168.8212,168.9315,168.6649,168.7936,9695.0
2019-09-11 15:00:00,183.66,183.82,183.63,183.74,8273.0,168.812,168.9591,168.7844,168.8855,8273.0
2019-09-11 15:05:00,183.8,183.82,183.5,183.79,10486.0,168.9407,168.9591,168.6649,168.9315,10486.0
2019-09-11 15:10:00,183.77,183.79,183.56,183.56,11224.0,168.9131,168.9315,168.7201,168.7201,11224.0
2019-09-11 15:15:00,183.55,183.62,183.44,183.55,11761.0,168.7109,168.7752,168.6098,168.7109,11761.0
2019-09-11 15:20:00,183.52,183.65,183.5,183.59,9532.0,168.6833,168.8028,168.6649,168.7476,9532.0
2019-09-11 15:25:00,183.58,183.65,183.52,183.59,3096.0,168.7385,168.8028,168.6833,168.7476,3096.0
2019-09-11 15:30:00,183.6,183.69,183.55,183.66,14416.0,168.7568,168.8396,168.7109,168.812,14416.0
2019-09-11 15:35:00,183.64,183.72,183.47,183.59,23338.0,168.7936,168.8671,168.6373,168.7476,23338.0
2019-09-11 15:40:00,183.59,183.8,183.59,183.78,22667.0,168.7476,168.9407,168.7476,168.9223,22667.0
2019-09-11 15:45:00,183.77,184.39,183.7,184.2,29074.0,168.9131,169.483,168.8488,169.3083,29074.0
2019-09-11 15:50:00,184.25,184.38,183.89,184.11,34370.0,169.3543,169.4738,169.0234,169.2256,34370.0
2019-09-11 15:55:00,184.15,184.5,184.06,184.5,78187.0,169.2624,169.5841,169.1796,169.5841,78187.0
2019-09-12 09:30:00,184.62,184.62,183.25,183.56,19014.0,169.6944,169.6944,168.4351,168.7201,19014.0
2019-09-12 09:35:00,183.5,183.79,182.57,183.43,8525.0,168.6649,168.9315,167.8101,168.6006,8525.0
2019-09-12 09:40:00,183.25,183.44,182.77,182.77,6822.0,168.4351,168.6098,167.9939,167.9939,6822.0
2019-09-12 09:45:00,182.77,182.81,181.88,182.06,3989.0,167.9939,168.0307,167.1759,167.3413,3989.0
2019-09-12 09:50:00,181.89,182.92,181.72,182.76,8502.0,167.1851,168.1318,167.0288,167.9847,8502.0
2019-09-12 09:55:00,182.78,183.0,182.78,182.93,4383.0,168.0031,168.2053,168.0031,168.141,4383.0
2019-09-12 10:00:00,182.76,182.98,182.21,182.58,11168.0,167.9847,168.187,167.4792,167.8193,11168.0
2019-09-12 10:05:00,182.37,182.59,182.2,182.36,3412.0,167.6263,167.8285,167.47,167.6171,3412.0
2019-09-12 10:10:00,182.34,184.31,182.31,183.92,58376.0,167.5987,169.4094,167.5711,169.051,58376.0
2019-09-12 10:15:00,183.92,184.65,183.84,183.99,10234.0,169.051,169.7219,168.9774,169.1153,10234.0
2019-09-12 10:20:00,183.81,184.14,183.62,183.75,8829.0,168.9499,169.2532,168.7752,168.8947,8829.0
2019-09-12 10:25:00,183.87,183.87,183.41,183.64,9601.0,169.005,169.005,168.5822,168.7936,9601.0
2019-09-12 10:30:00,183.66,183.66,183.18,183.35,6517.0,168.812,168.812,168.3708,168.527,6517.0
2019-09-12 10:35:00,183.34,183.41,182.91,183.0,11960.0,168.5179,168.5822,168.1226,168.2053,11960.0
2019-09-12 10:40:00,183.13,183.24,182.99,183.24,4469.0,168.3248,168.4259,168.1962,168.4259,4469.0
2019-09-12 10:45:00,183.16,183.29,182.67,182.83,21412.0,168.3524,168.4719,167.902,168.0491,21412.0
2019-09-12 10:50:00,182.79,182.92,181.04,181.2,17313.0,168.0123,168.1318,166.4038,166.5509,17313.0
2019-09-12 10:55:00,181.13,181.35,180.29,180.3,15412.0,166.4865,166.6887,165.7144,165.7236,15412.0
2019-09-12 11:00:00,180.21,180.73,179.78,180.65,16564.0,165.6409,166.1189,165.2457,166.0453,16564.0
2019-09-12 11:05:00,180.66,180.95,180.38,180.95,4483.0,166.0545,166.3211,165.7972,166.3211,4483.0
2019-09-12 11:10:00,181.01,181.36,180.92,181.21,5319.0,166.3762,166.6979,166.2935,166.5601,5319.0
2019-09-12 11:15:00,181.2,181.89,181.2,181.85,2118.0,166.5509,167.1851,166.5509,167.1483,2118.0
2019-09-12 11:20:00,181.72,182.15,181.71,181.99,4813.0,167.0288,167.4241,167.0196,167.277,4813.0
2019-09-12 11:25:00,181.97,182.16,181.71,182.05,3900.0,167.2586,167.4333,167.0196,167.3321,3900.0
2019-09-12 11:30:00,181.97,182.34,181.8,182.11,9622.0,167.2586,167.5987,167.1024,167.3873,9622.0
2019-09-12 11:35:00,182.11,182.28,181.94,182.17,16919.0,167.3873,167.5436,167.231,167.4424,16919.0
2019-09-12 11:40:00,182.17,182.92,182.17,182.78,12899.0,167.4424,168.1318,167.4424,168.0031,12899.0
2019-09-12 11:45:00,182.94,183.06,182.72,182.87,1612.0,168.1502,168.2605,167.948,168.0859,1612.0
2019-09-12 11:50:00,182.98,182.98,182.53,182.58,2488.0,168.187,168.187,167.7733,167.8193,2488.0
2019-09-12 11:55:00,182.53,182.79,182.47,182.78,4488.0,167.7733,168.0123,167.7182,168.0031,4488.0
2019-09-12 12:00:00,182.73,182.81,182.44,182.45,3898.0,167.9572,168.0307,167.6906,167.6998,3898.0
2019-09-12 12:05:00,182.52,182.79,182.52,182.59,1800.0,167.7641,168.0123,167.7641,167.8285,1800.0
2019-09-12 12:10:00,182.64,182.75,182.51,182.72,2600.0,167.8744,167.9756,167.755,167.948,2600.0
2019-09-12 12:15:00,182.81,182.84,182.62,182.63,5742.0,168.0307,168.0583,167.8561,167.8653,5742.0
2019-09-12 12:20:00,182.7,183.01,182.64,182.76,3885.0,167.9296,168.2145,167.8744,167.9847,3885.0
2019-09-12 12:25:00,182.82,183.03,182.82,183.03,400.0,168.0399,168.2329,168.0399,168.2329,400.0
2019-09-12 12:30:00,183.03,183.3,183.03,183.21,4400.0,168.2329,168.4811,168.2329,168.3984,4400.0
2019-09-12 12:35:00,183.15,183.6,183.12,183.51,4480.0,168.3432,168.7568,168.3156,168.6741,4480.0
2019-09-12 12:40:00,183.42,183.63,183.31,183.31,7899.0,168.5914,168.7844,168.4903,168.4903,7899.0
2019-09-12 12:45:00,183.4,183.67,183.23,183.53,6111.0,168.573,168.8212,168.4167,168.6925,6111.0
2019-09-12 12:50:00,183.52,183.52,183.26,183.46,2018.0,168.6833,168.6833,168.4443,168.6282,2018.0
2019-09-12 12:55:00,183.43,183.54,183.25,183.31,2000.0,168.6006,168.7017,168.4351,168.4903,2000.0
2019-09-12 13:00:00,183.38,183.63,183.31,183.45,3839.0,168.5546,168.7844,168.4903,168.619,3839.0
2019-09-12 13:05:00,183.56,183.6,183.26,183.45,3198.0,168.7201,168.7568,168.4443,168.619,3198.0
2019-09-12 13:10:00,183.31,183.33,182.9,182.91,6526.0,168.4903,168.5087,168.1134,168.1226,6526.0
2019-09-12 13:15:00,182.92,182.98,182.78,182.98,1500.0,168.1318,168.187,168.0031,168.187,1500.0
2019-09-12 13:20:00,182.81,182.91,182.71,182.71,2550.0,168.0307,168.1226,167.9388,167.9388,2550.0
2019-09-12 13:25:00,182.7,182.85,182.7,182.78,2151.0,167.9296,168.0675,167.9296,168.0031,2151.0
2019-09-12 13:30:00,182.77,183.06,182.76,183.0,3100.0,167.9939,168.2605,167.9847,168.2053,3100.0
2019-09-12 13:35:00,182.95,183.06,182.75,182.77,2543.0,168.1594,168.2605,167.9756,167.9939,2543.0
2019-09-12 13:40:00,182.74,183.13,182.69,183.13,3034.0,167.9664,168.3248,167.9204,168.3248,3034.0
2019-09-12 13:45:00,183.13,183.17,182.95,183.1,2601.0,168.3248,168.3616,168.1594,168.2973,2601.0
2019-09-12 13:50:00,183.06,183.14,182.89,182.89,2316.0,168.2605,168.334,168.1042,168.1042,2316.0
2019-09-12 13:55:00,182.98,182.98,182.51,182.51,7361.0,168.187,168.187,167.755,167.755,7361.0
2019-09-12 14:00:00,182.61,182.79,182.51,182.51,4713.0,167.8469,168.0123,167.755,167.755,4713.0
2019-09-12 14:05:00,182.5,182.57,182.46,182.57,2600.0,167.7458,167.8101,167.709,167.8101,2600.0
2019-09-12 14:10:00,182.49,182.6,182.47,182.47,2150.0,167.7366,167.8377,167.7182,167.7182,2150.0
2019-09-12 14:15:00,182.5,182.63,182.43,182.63,2723.0,167.7458,167.8653,167.6814,167.8653,2723.0
2019-09-12 14:20:00,182.64,182.64,182.43,182.5,2100.0,167.8744,167.8744,167.6814,167.7458,2100.0
2019-09-12 14:25:00,182.48,182.57,182.39,182.51,2759.0,167.7274,167.8101,167.6447,167.755,2759.0
2019-09-12 14:30:00,182.49,182.72,182.48,182.51,5035.0,167.7366,167.948,167.7274,167.755,5035.0
2019-09-12 14:35:00,182.49,182.79,182.48,182.73,3510.0,167.7366,168.0123,167.7274,167.9572,3510.0
2019-09-12 14:40:00,182.77,182.93,182.69,182.75,4711.0,167.9939,168.141,167.9204,167.9756,4711.0
2019-09-12 14:45:00,182.69,182.83,182.65,182.8,2056.0,167.9204,168.0491,167.8836,168.0215,2056.0
2019-09-12 14:50:00,182.83,182.88,182.7,182.73,3613.0,168.0491,168.095,167.9296,167.9572,3613.0
2019-09-12 14:55:00,182.75,182.79,182.65,182.67,3541.0,167.9756,168.0123,167.8836,167.902,3541.0
2019-09-12 15:00:00,182.62,182.66,182.52,182.52,5301.0,167.8561,167.8928,167.7641,167.7641,5301.0
2019-09-12 15:05:00,182.49,182.6,182.42,182.42,6618.0,167.7366,167.8377,167.6722,167.6722,6618.0
2019-09-12 15:10:00,182.46,182.52,182.3,182.38,6562.0,167.709,167.7641,167.5619,167.6355,6562.0
2019-09-12 15:15:00,182.36,182.39,182.23,182.32,4700.0,167.6171,167.6447,167.4976,167.5803,4700.0
2019-09-12 15:20:00,182.33,182.44,182.22,182.24,7435.0,167.5895,167.6906,167.4884,167.5068,7435.0
2019-09-12 15:25:00,182.25,182.25,181.92,181.99,10148.0,167.516,167.516,167.2127,167.277,10148.0
2019-09-12 15:30:00,181.94,182.11,181.91,182.08,10262.0,167.231,167.3873,167.2035,167.3597,10262.0
2019-09-12 15:35:00,182.07,182.2,182.04,182.11,8949.0,167.3505,167.47,167.323,167.3873,8949.0
2019-09-12 15:40:00,182.11,182.11,181.97,182.01,6989.0,167.3873,167.3873,167.2586,167.2954,6989.0
2019-09-12 15:45:00,182.02,182.02,181.71,181.76,11738.0,167.3046,167.3046,167.0196,167.0656,11738.0
2019-09-12 15:50:00,181.76,181.85,181.49,181.8,20178.0,167.0656,167.1483,166.8174,167.1024,20178.0
2019-09-12 15:55:00,181.77,182.02,181.55,181.67,52939.0,167.0748,167.3046,166.8726,166.9829,52939.0
2019-09-13 09:30:00,183.42,183.76,182.36,183.09,18326.0,168.5914,168.9039,167.6171,168.2881,18326.0
2019-09-13 09:35:00,183.0,183.63,182.85,183.03,7066.0,168.2053,168.7844,168.0675,168.2329,7066.0
2019-09-13 09:40:00,183.12,183.55,181.9,182.38,15465.0,168.3156,168.7109,167.1943,167.6355,15465.0
2019-09-13 09:45:00,182.5,182.5,181.26,181.4,15057.0,167.7458,167.7458,166.606,166.7347,15057.0
2019-09-13 09:50:00,181.75,181.9,181.38,181.68,4303.0,167.0564,167.1943,166.7163,166.9921,4303.0
2019-09-13 09:55:00,181.77,181.84,181.35,181.38,11814.0,167.0748,167.1391,166.6887,166.7163,11814.0
2019-09-13 10:00:00,181.63,182.25,180.83,181.5,25349.0,166.9461,167.516,166.2108,166.8266,25349.0
2019-09-13 10:05:00,181.63,181.74,181.12,181.67,10642.0,166.9461,167.0472,166.4773,166.9829,10642.0
2019-09-13 10:10:00,181.63,182.18,181.56,181.76,4457.0,166.9461,167.4516,166.8818,167.0656,4457.0
2019-09-13 10:15:00,181.66,182.25,181.66,182.25,1345.0,166.9737,167.516,166.9737,167.516,1345.0
2019-09-13 10:20:00,182.2,182.63,182.01,182.48,4240.0,167.47,167.8653,167.2954,167.7274,4240.0
2019-09-13 10:25:00,182.49,182.68,182.28,182.43,12537.0,167.7366,167.9112,167.5436,167.6814,12537.0
2019-09-13 10:30:00,182.43,182.55,182.0,182.16,9548.0,167.6814,167.7917,167.2862,167.4333,9548.0
2019-09-13 10:35:00,182.18,182.33,182.05,182.18,6445.0,167.4516,167.5895,167.3321,167.4516,6445.0
2019-09-13 10:40:00,182.09,182.24,181.99,182.24,3645.0,167.3689,167.5068,167.277,167.5068,3645.0
2019-09-13 10:45:00,182.28,182.6,182.17,182.6,17657.0,167.5436,167.8377,167.4424,167.8377,17657.0
2019-09-13 10:50:00,182.53,182.68,182.49,182.61,4720.0,167.7733,167.9112,167.7366,167.8469,4720.0
2019-09-13 10:55:00,182.68,182.68,182.42,182.48,2500.0,167.9112,167.9112,167.6722,167.7274,2500.0
2019-09-13 11:00:00,182.53,182.67,182.28,182.59,7415.0,167.7733,167.902,167.5436,167.8285,7415.0
2019-09-13 11:05:00,182.66,182.78,182.45,182.7,8904.0,167.8928,168.0031,167.6998,167.9296,8904.0
2019-09-13 11:10:00,182.67,182.67,182.44,182.49,1005.0,167.902,167.902,167.6906,167.7366,1005.0
2019-09-13 11:15:00,182.48,182.6,182.44,182.53,4060.0,167.7274,167.8377,167.6906,167.7733,4060.0
2019-09-13 11:20:00,182.58,182.74,182.51,182.64,4600.0,167.8193,167.9664,167.755,167.8744,4600.0
2019-09-13 11:25:00,182.68,182.76,182.52,182.64,14726.0,167.9112,167.9847,167.7641,167.8744,14726.0
2019-09-13 11:30:00,182.7,182.81,182.65,182.75,3100.0,167.9296,168.0307,167.8836,167.9756,3100.0
2019-09-13 11:35:00,182.77,182.85,182.69,182.75,2474.0,167.9939,168.0675,167.9204,167.9756,2474.0
2019-09-13 11:40:00,182.79,183.02,182.79,183.01,4411.0,168.0123,168.2237,168.0123,168.2145,4411.0
2019-09-13 11:45:00,183.03,183.07,182.86,183.06,4800.0,168.2329,168.2697,168.0767,168.2605,4800.0
2019-09-13 11:50:00,183.03,183.16,183.01,183.09,1700.0,168.2329,168.3524,168.2145,168.2881,1700.0
2019-09-13 11:55:00,183.14,183.14,183.01,183.09,6806.0,168.334,168.334,168.2145,168.2881,6806.0
2019-09-13 12:00:00,183.05,183.08,182.96,183.03,3691.0,168.2513,168.2789,168.1686,168.2329,3691.0
2019-09-13 12:05:00,183.03,183.09,182.97,183.04,4841.0,168.2329,168.2881,168.1778,168.2421,4841.0
2019-09-13 12:10:00,183.06,183.08,182.91,183.04,3962.0,168.2605,168.2789,168.1226,168.2421,3962.0
2019-09-13 12:15:00,183.07,183.47,183.07,183.47,1700.0,168.2697,168.6373,168.2697,168.6373,1700.0
2019-09-13 12:20:00,183.42,183.73,183.41,183.73,13050.0,168.5914,168.8763,168.5822,168.8763,13050.0
2019-09-13 12:25:00,183.89,183.92,183.72,183.88,4670.0,169.0234,169.051,168.8671,169.0142,4670.0
2019-09-13 12:30:00,183.97,184.19,183.97,184.14,2699.0,169.0969,169.2991,169.0969,169.2532,2699.0
2019-09-13 12:35:00,184.19,184.42,184.14,184.19,3785.0,169.2991,169.5105,169.2532,169.2991,3785.0
2019-09-13 12:40:00,184.18,184.24,183.66,183.77,6201.0,169.2899,169.3451,168.812,168.9131,6201.0
2019-09-13 12:45:00,183.84,183.85,183.23,183.54,11910.0,168.9774,168.9866,168.4167,168.7017,11910.0
2019-09-13 12:50:00,183.63,183.64,183.29,183.29,5584.0,168.7844,168.7936,168.4719,168.4719,5584.0
2019-09-13 12:55:00,183.41,183.66,183.35,183.61,3100.0,168.5822,168.812,168.527,168.766,3100.0
2019-09-13 13:00:00,183.66,183.99,183.66,183.99,4841.0,168.812,169.1153,168.812,169.1153,4841.0
2019-09-13 13:05:00,184.0,184.0,183.88,184.0,2800.0,169.1245,169.1245,169.0142,169.1245,2800.0
2019-09-13 13:10:00,183.92,184.0,183.86,183.95,5766.0,169.051,169.1245,168.9958,169.0785,5766.0
2019-09-13 13:15:00,183.97,183.97,183.8,183.81,700.0,169.0969,169.0969,168.9407,168.9499,700.0
2019-09-13 13:20:00,183.91,184.11,183.85,184.05,6000.0,169.0418,169.2256,168.9866,169.1705,6000.0
2019-09-13 13:25:00,184.05,184.08,183.99,184.03,1900.0,169.1705,169.198,169.1153,169.1521,1900.0
2019-09-13 13:30:00,183.95,184.04,183.94,183.95,2737.0,169.0785,169.1613,169.0693,169.0785,2737.0
2019-09-13 13:35:00,183.89,183.94,183.54,183.54,1702.0,169.0234,169.0693,168.7017,168.7017,1702.0
2019-09-13 13:40:00,183.54,183.54,183.45,183.48,1406.0,168.7017,168.7017,168.619,168.6465,1406.0
2019-09-13 13:45:00,183.54,183.55,183.29,183.55,3851.0,168.7017,168.7109,168.4719,168.7109,3851.0
2019-09-13 13:50:00,183.55,183.6,183.42,183.44,3000.0,168.7109,168.7568,168.5914,168.6098,3000.0
2019-09-13 13:55:00,183.52,183.52,183.17,183.17,1736.0,168.6833,168.6833,168.3616,168.3616,1736.0
2019-09-13 14:00:00,183.28,183.31,183.12,183.12,1200.0,168.4627,168.4903,168.3156,168.3156,1200.0
2019-09-13 14:05:00,183.2,183.21,182.97,183.09,3300.0,168.3892,168.3984,168.1778,168.2881,3300.0
2019-09-13 14:10:00,183.04,183.04,182.92,182.92,1918.0,168.2421,168.2421,168.1318,168.1318,1918.0
2019-09-13 14:15:00,182.95,182.99,182.85,182.9,1672.0,168.1594,168.1962,168.0675,168.1134,1672.0
2019-09-13 14:20:00,182.93,183.04,182.89,183.04,3489.0,168.141,168.2421,168.1042,168.2421,3489.0
2019-09-13 14:25:00,183.04,183.04,182.92,182.94,1904.0,168.2421,168.2421,168.1318,168.1502,1904.0
2019-09-13 14:30:00,182.91,183.13,182.88,183.13,2243.0,168.1226,168.3248,168.095,168.3248,2243.0
2019-09-13 14:35:00,183.27,183.27,182.91,183.03,4350.0,168.4535,168.4535,168.1226,168.2329,4350.0
2019-09-13 14:40:00,183.14,183.14,182.96,182.97,3328.0,168.334,168.334,168.1686,168.1778,3328.0
2019-09-13 14:45:00,182.95,182.95,182.81,182.9,6679.0,168.1594,168.1594,168.0307,168.1134,6679.0
2019-09-13 14:50:00,182.9,182.9,182.59,182.59,11287.0,168.1134,168.1134,167.8285,167.8285,11287.0
2019-09-13 14:55:00,182.63,182.74,182.63,182.68,2410.0,167.8653,167.9664,167.8653,167.9112,2410.0
2019-09-13 15:00:00,182.8,182.8,182.59,182.76,1679.0,168.0215,168.0215,167.8285,167.9847,1679.0
2019-09-13 15:05:00,182.76,182.76,182.57,182.62,1300.0,167.9847,167.9847,167.8101,167.8561,1300.0
2019-09-13 15:10:00,182.61,182.7,182.61,182.62,1700.0,167.8469,167.9296,167.8469,167.8561,1700.0
2019-09-13 15:15:00,182.59,182.6,182.43,182.55,2600.0,167.8285,167.8377,167.6814,167.7917,2600.0
2019-09-13 15:20:00,182.46,182.53,182.29,182.53,6381.0,167.709,167.7733,167.5527,167.7733,6381.0
2019-09-13 15:25:00,182.49,182.54,182.42,182.46,4910.0,167.7366,167.7825,167.6722,167.709,4910.0
2019-09-13 15:30:00,182.45,182.63,182.4,182.61,4929.0,167.6998,167.8653,167.6539,167.8469,4929.0
2019-09-13 15:35:00,182.61,182.74,182.57,182.63,4205.0,167.8469,167.9664,167.8101,167.8653,4205.0
2019-09-13 15:40:00,182.63,182.65,182.55,182.55,7850.0,167.8653,167.8836,167.7917,167.7917,7850.0
2019-09-13 15:45:00,182.57,182.59,182.35,182.42,7243.0,167.8101,167.8285,167.6079,167.6722,7243.0
2019-09-13 15:50:00,182.44,182.58,182.27,182.29,18361.0,167.6906,167.8193,167.5344,167.5527,18361.0
2019-09-13 15:55:00,182.32,182.37,181.93,182.2,66674.0,167.5803,167.6263,167.2218,167.47,66674.0
2019-09-16 09:30:00,180.36,181.55,179.45,180.92,15410.0,165.7788,166.8726,164.9423,166.2935,15410.0
2019-09-16 09:35:00,181.11,181.39,180.79,181.01,10815.0,166.4681,166.7255,166.174,166.3762,10815.0
2019-09-16 09:40:00,181.01,181.39,180.73,181.36,10024.0,166.3762,166.7255,166.1189,166.6979,10024.0
2019-09-16 09:45:00,181.29,181.43,180.85,180.98,5018.0,166.6336,166.7623,166.2292,166.3487,5018.0
2019-09-16 09:50:00,180.98,181.27,180.52,180.52,7061.0,166.3487,166.6152,165.9258,165.9258,7061.0
2019-09-16 09:55:00,180.42,180.83,180.22,180.83,6398.0,165.8339,166.2108,165.6501,166.2108,6398.0
2019-09-16 10:00:00,180.62,181.04,180.49,180.84,5953.0,166.0178,166.4038,165.8983,166.22,5953.0
2019-09-16 10:05:00,180.75,180.81,179.96,180.08,11157.0,166.1372,166.1924,165.4111,165.5214,11157.0
2019-09-16 10:10:00,180.19,180.83,180.18,180.61,3398.0,165.6225,166.2108,165.6133,166.0086,3398.0
2019-09-16 10:15:00,180.64,180.89,180.32,180.32,6213.0,166.0361,166.2659,165.742,165.742,6213.0
2019-09-16 10:20:00,180.46,181.12,180.22,181.04,10264.0,165.8707,166.4773,165.6501,166.4038,10264.0
2019-09-16 10:25:00,181.08,181.08,180.66,180.71,7521.0,166.4406,166.4406,166.0545,166.1005,7521.0
2019-09-16 10:30:00,180.75,180.83,180.52,180.52,1400.0,166.1372,166.2108,165.9258,165.9258,1400.0
2019-09-16 10:35:00,180.52,180.59,180.13,180.2,2071.0,165.9258,165.9902,165.5674,165.6317,2071.0
2019-09-16 10:40:00,180.13,180.29,180.01,180.2,4342.0,165.5674,165.7144,165.4571,165.6317,4342.0
2019-09-16 10:45:00,180.2,180.34,180.13,180.25,4005.0,165.6317,165.7604,165.5674,165.6777,4005.0
2019-09-16 10:50:00,180.13,180.34,179.92,179.92,4874.0,165.5674,165.7604,165.3743,165.3743,4874.0
2019-09-16 10:55:00,179.9,180.07,179.84,179.95,4943.0,165.356,165.5122,165.3008,165.4019,4943.0
2019-09-16 11:00:00,179.95,180.0,179.84,179.86,2311.0,165.4019,165.4479,165.3008,165.3192,2311.0
2019-09-16 11:05:00,179.87,179.99,179.75,179.92,9004.0,165.3284,165.4387,165.2181,165.3743,9004.0
2019-09-16 11:10:00,179.94,180.22,179.92,180.11,4557.0,165.3927,165.6501,165.3743,165.549,4557.0
2019-09-16 11:15:00,180.16,180.34,180.06,180.13,6690.0,165.5949,165.7604,165.503,165.5674,6690.0
2019-09-16 11:20:00,180.04,180.04,179.71,179.81,4366.0,165.4846,165.4846,165.1813,165.2732,4366.0
2019-09-16 11:25:00,179.67,179.95,179.67,179.78,3906.0,165.1446,165.4019,165.1446,165.2457,3906.0
2019-09-16 11:30:00,179.78,179.78,179.34,179.34,11329.0,165.2457,165.2457,164.8412,164.8412,11329.0
2019-09-16 11:35:00,179.43,179.6,179.42,179.52,9227.0,164.924,165.0802,164.9148,165.0067,9227.0
2019-09-16 11:40:00,179.58,179.59,179.25,179.29,10319.0,165.0618,165.071,164.7585,164.7953,10319.0
2019-09-16 11:45:00,179.25,179.39,179.21,179.33,3626.0,164.7585,164.8872,164.7217,164.832,3626.0
2019-09-16 11:50:00,179.31,179.31,178.93,179.03,7263.0,164.8137,164.8137,164.4644,164.5563,7263.0
2019-09-16 11:55:00,179.08,179.1,178.45,178.53,6287.0,164.6023,164.6206,164.0232,164.0967,6287.0
2019-09-16 12:00:00,178.53,178.95,178.53,178.87,6136.0,164.0967,164.4828,164.0967,164.4092,6136.0
2019-09-16 12:05:00,178.84,178.97,178.53,178.59,7118.0,164.3817,164.5011,164.0967,164.1519,7118.0
2019-09-16 12:10:00,178.59,178.65,178.48,178.58,3396.0,164.1519,164.207,164.0508,164.1427,3396.0
2019-09-16 12:15:00,178.56,178.64,178.36,178.39,2453.0,164.1243,164.1978,163.9405,163.968,2453.0
2019-09-16 12:20:00,178.36,178.36,178.18,178.22,3829.0,163.9405,163.9405,163.775,163.8118,3829.0
2019-09-16 12:25:00,178.21,178.56,178.19,178.56,2400.0,163.8026,164.1243,163.7842,164.1243,2400.0
2019-09-16 12:30:00,178.66,178.73,178.55,178.63,3355.0,164.2162,164.2806,164.1151,164.1886,3355.0
2019-09-16 12:35:00,178.56,178.63,178.41,178.45,3046.0,164.1243,164.1886,163.9864,164.0232,3046.0
2019-09-16 12:40:00,178.43,178.55,178.23,178.26,4853.0,164.0048,164.1151,163.821,163.8485,4853.0
2019-09-16 12:45:00,178.28,178.35,178.17,178.27,3545.0,163.8669,163.9313,163.7658,163.8577,3545.0
2019-09-16 12:50:00,178.19,178.39,178.18,178.34,2952.0,163.7842,163.968,163.775,163.9221,2952.0
2019-09-16 12:55:00,178.37,178.54,178.37,178.46,4744.0,163.9497,164.1059,163.9497,164.0324,4744.0
2019-09-16 13:00:00,178.5,178.74,178.23,178.73,11114.0,164.0691,164.2897,163.821,164.2806,11114.0
2019-09-16 13:05:00,178.81,178.93,178.79,178.92,2236.0,164.3541,164.4644,164.3357,164.4552,2236.0
2019-09-16 13:10:00,178.89,178.89,178.64,178.7,3117.0,164.4276,164.4276,164.1978,164.253,3117.0
2019-09-16 13:15:00,178.64,178.76,178.26,178.61,7314.0,164.1978,164.3081,163.8485,164.1703,7314.0
2019-09-16 13:20:00,178.58,178.93,178.57,178.78,8226.0,164.1427,164.4644,164.1335,164.3265,8226.0
2019-09-16 13:25:00,178.78,179.11,178.72,178.96,6503.0,164.3265,164.6298,164.2714,164.492,6503.0
2019-09-16 13:30:00,179.02,179.18,179.02,179.14,1606.0,164.5471,164.6942,164.5471,164.6574,1606.0
2019-09-16 13:35:00,179.09,179.09,178.86,178.99,2670.0,164.6114,164.6114,164.4,164.5195,2670.0
2019-09-16 13:40:00,178.9,179.04,178.9,178.93,1527.0,164.4368,164.5655,164.4368,164.4644,1527.0
2019-09-16 13:45:00,178.87,178.95,178.74,178.78,1731.0,164.4092,164.4828,164.2897,164.3265,1731.0
2019-09-16 13:50:00,178.81,178.81,178.64,178.73,1600.0,164.3541,164.3541,164.1978,164.2806,1600.0
2019-09-16 13:55:00,178.79,179.0,178.79,178.96,2485.0,164.3357,164.5287,164.3357,164.492,2485.0
2019-09-16 14:00:00,179.03,179.18,179.03,179.03,2854.0,164.5563,164.6942,164.5563,164.5563,2854.0
2019-09-16 14:05:00,179.11,179.11,178.95,179.0,2009.0,164.6298,164.6298,164.4828,164.5287,2009.0
2019-09-16 14:10:00,178.95,178.99,178.85,178.91,2515.0,164.4828,164.5195,164.3909,164.446,2515.0
2019-09-16 14:15:00,178.89,179.1,178.83,179.1,2300.0,164.4276,164.6206,164.3725,164.6206,2300.0
2019-09-16 14:20:00,179.16,179.22,179.13,179.22,900.0,164.6758,164.7309,164.6482,164.7309,900.0
2019-09-16 14:25:00,179.28,179.29,179.14,179.21,4056.0,164.7861,164.7953,164.6574,164.7217,4056.0
2019-09-16 14:30:00,179.16,179.19,178.94,179.03,4081.0,164.6758,164.7034,164.4736,164.5563,4081.0
2019-09-16 14:35:00,178.86,178.98,178.85,178.85,3493.0,164.4,164.5103,164.3909,164.3909,3493.0
2019-09-16 14:40:00,178.84,178.84,178.62,178.72,3016.0,164.3817,164.3817,164.1794,164.2714,3016.0
2019-09-16 14:45:00,178.71,178.78,178.66,178.74,22924.0,164.2622,164.3265,164.2162,164.2897,22924.0
2019-09-16 14:50:00,178.76,178.9,178.76,178.86,2950.0,164.3081,164.4368,164.3081,164.4,2950.0
2019-09-16 14:55:00,178.81,178.87,178.73,178.84,5670.0,164.3541,164.4092,164.2806,164.3817,5670.0
2019-09-16 15:00:00,178.81,178.92,178.68,178.77,4030.0,164.3541,164.4552,164.2346,164.3173,4030.0
2019-09-16 15:05:00,178.79,178.79,178.55,178.56,2032.0,164.3357,164.3357,164.1151,164.1243,2032.0
2019-09-16 15:10:00,178.58,178.85,178.54,178.77,7308.0,164.1427,164.3909,164.1059,164.3173,7308.0
2019-09-16 15:15:00,178.79,178.9,178.73,178.77,7312.0,164.3357,164.4368,164.2806,164.3173,7312.0
2019-09-16 15:20:00,178.79,178.81,178.63,178.79,10948.0,164.3357,164.3541,164.1886,164.3357,10948.0
2019-09-16 15:25:00,178.79,178.91,178.77,178.84,8700.0,164.3357,164.446,164.3173,164.3817,8700.0
2019-09-16 15:30:00,178.84,179.02,178.8,179.02,5900.0,164.3817,164.5471,164.3449,164.5471,5900.0
2019-09-16 15:35:00,179.04,179.1,178.84,178.96,11441.0,164.5655,164.6206,164.3817,164.492,11441.0
2019-09-16 15:40:00,178.96,178.97,178.87,178.96,7098.0,164.492,164.5011,164.4092,164.492,7098.0
2019-09-16 15:45:00,178.95,179.11,178.89,179.11,17467.0,164.4828,164.6298,164.4276,164.6298,17467.0
2019-09-16 15:50:00,179.13,179.22,178.91,178.99,16398.0,164.6482,164.7309,164.446,164.5195,16398.0
2019-09-16 15:55:00,178.98,179.35,178.94,179.19,39401.0,164.5103,164.8504,164.4736,164.7034,39401.0
2019-09-17 09:30:00,178.38,178.38,176.72,176.79,20337.0,163.9588,163.9588,162.4331,162.4974,20337.0
2019-09-17 09:35:00,176.82,177.38,176.44,176.97,11693.0,162.525,163.0397,162.1757,162.6628,11693.0
2019-09-17 09:40:00,177.23,177.94,176.79,176.79,8900.0,162.9018,163.5544,162.4974,162.4974,8900.0
2019-09-17 09:45:00,176.87,177.08,176.51,176.81,6441.0,162.5709,162.7639,162.24,162.5158,6441.0
2019-09-17 09:50:00,176.73,176.73,175.84,175.84,5393.0,162.4422,162.4422,161.6242,161.6242,5393.0
2019-09-17 09:55:00,176.01,176.59,175.96,176.53,12856.0,161.7805,162.3136,161.7345,162.2584,12856.0
2019-09-17 10:00:00,176.64,177.15,176.4,177.07,5979.0,162.3595,162.8283,162.1389,162.7548,5979.0
2019-09-17 10:05:00,177.07,177.07,176.63,176.91,5043.0,162.7548,162.7548,162.3503,162.6077,5043.0
2019-09-17 10:10:00,176.83,176.96,176.73,176.88,3223.0,162.5342,162.6536,162.4422,162.5801,3223.0
2019-09-17 10:15:00,176.9,177.36,176.89,177.33,8309.0,162.5985,163.0213,162.5893,162.9937,8309.0
2019-09-17 10:20:00,177.3,177.33,176.89,177.28,11595.0,162.9662,162.9937,162.5893,162.9478,11595.0
2019-09-17 10:25:00,177.31,177.44,177.08,177.11,6563.0,162.9754,163.0948,162.7639,162.7915,6563.0
2019-09-17 10:30:00,177.11,177.47,177.11,177.41,3203.0,162.7915,163.1224,162.7915,163.0673,3203.0
2019-09-17 10:35:00,177.32,177.32,176.89,176.95,2607.0,162.9845,162.9845,162.5893,162.6445,2607.0
2019-09-17 10:40:00,177.19,177.19,176.85,176.85,3555.0,162.8651,162.8651,162.5525,162.5525,3555.0
2019-09-17 10:45:00,176.83,177.37,176.8,177.07,3842.0,162.5342,163.0305,162.5066,162.7548,3842.0
2019-09-17 10:50:00,177.16,177.16,176.82,176.96,3584.0,162.8375,162.8375,162.525,162.6536,3584.0
2019-09-17 10:55:00,176.92,177.01,176.63,176.63,12500.0,162.6169,162.6996,162.3503,162.3503,12500.0
2019-09-17 11:00:00,176.63,177.04,176.62,176.98,21095.0,162.3503,162.7272,162.3411,162.672,21095.0
2019-09-17 11:05:00,176.92,177.0,176.85,177.0,8423.0,162.6169,162.6904,162.5525,162.6904,8423.0
2019-09-17 11:10:00,177.01,177.06,176.73,176.74,5584.0,162.6996,162.7456,162.4422,162.4514,5584.0
2019-09-17 11:15:00,176.74,176.97,176.51,176.58,6585.0,162.4514,162.6628,162.24,162.3044,6585.0
2019-09-17 11:20:00,176.61,176.97,176.51,176.91,12379.0,162.3319,162.6628,162.24,162.6077,12379.0
2019-09-17 11:25:00,176.85,176.88,176.6,176.74,6484.0,162.5525,162.5801,162.3228,162.4514,6484.0
2019-09-17 11:30:00,176.74,176.85,176.51,176.73,13494.0,162.4514,162.5525,162.24,162.4422,13494.0
2019-09-17 11:35:00,176.73,176.96,176.73,176.96,5631.0,162.4422,162.6536,162.4422,162.6536,5631.0
2019-09-17 11:40:00,176.93,177.19,176.88,177.19,2365.0,162.6261,162.8651,162.5801,162.8651,2365.0
2019-09-17 11:45:00,177.14,177.16,176.97,177.1,2050.0,162.8191,162.8375,162.6628,162.7823,2050.0
2019-09-17 11:50:00,177.1,177.17,176.92,177.16,4004.0,162.7823,162.8467,162.6169,162.8375,4004.0
2019-09-17 11:55:00,177.13,177.23,177.07,177.11,9938.0,162.8099,162.9018,162.7548,162.7915,9938.0
2019-09-17 12:00:00,177.12,177.23,177.07,177.08,4906.0,162.8007,162.9018,162.7548,162.7639,4906.0
2019-09-17 12:05:00,177.17,177.31,177.12,177.17,3033.0,162.8467,162.9754,162.8007,162.8467,3033.0
2019-09-17 12:10:00,177.13,177.15,176.83,176.83,4802.0,162.8099,162.8283,162.5342,162.5342,4802.0
2019-09-17 12:15:00,176.85,176.85,176.74,176.78,3369.0,162.5525,162.5525,162.4514,162.4882,3369.0
2019-09-17 12:20:00,176.79,176.79,176.6,176.66,2562.0,162.4974,162.4974,162.3228,162.3779,2562.0
2019-09-17 12:25:00,176.69,176.78,176.54,176.78,2151.0,162.4055,162.4882,162.2676,162.4882,2151.0
2019-09-17 12:30:00,176.79,176.97,176.79,176.89,5286.0,162.4974,162.6628,162.4974,162.5893,5286.0
2019-09-17 12:35:00,176.88,176.96,176.84,176.9,4059.0,162.5801,162.6536,162.5433,162.5985,4059.0
2019-09-17 12:40:00,176.89,176.92,176.58,176.63,11522.0,162.5893,162.6169,162.3044,162.3503,11522.0
2019-09-17 12:45:00,176.62,176.72,176.51,176.55,2415.0,162.3411,162.4331,162.24,162.2768,2415.0
2019-09-17 12:50:00,176.58,176.78,176.58,176.63,6554.0,162.3044,162.4882,162.3044,162.3503,6554.0
2019-09-17 12:55:00,176.71,176.91,176.7,176.83,5222.0,162.4239,162.6077,162.4147,162.5342,5222.0
2019-09-17 13:00:00,176.89,177.24,176.88,177.24,14996.0,162.5893,162.911,162.5801,162.911,14996.0
2019-09-17 13:05:00,177.2,177.56,177.13,177.56,3185.0,162.8742,163.2051,162.8099,163.2051,3185.0
2019-09-17 13:10:00,177.53,177.64,177.48,177.63,5384.0,163.1776,163.2787,163.1316,163.2695,5384.0
2019-09-17 13:15:00,177.74,177.84,177.63,177.81,5930.0,163.3706,163.4625,163.2695,163.4349,5930.0
2019-09-17 13:20:00,177.81,177.95,177.76,177.95,12820.0,163.4349,163.5636,163.389,163.5636,12820.0
2019-09-17 13:25:00,177.91,177.98,177.83,177.89,6219.0,163.5268,163.5912,163.4533,163.5085,6219.0
2019-09-17 13:30:00,177.9,178.1,177.85,178.01,3438.0,163.5177,163.7015,163.4717,163.6188,3438.0
2019-09-17 13:35:00,177.99,178.02,177.89,178.02,5840.0,163.6004,163.628,163.5085,163.628,5840.0
2019-09-17 13:40:00,178.02,178.16,178.01,178.01,3235.0,163.628,163.7566,163.6188,163.6188,3235.0
2019-09-17 13:45:00,177.99,178.27,177.99,178.12,4264.0,163.6004,163.8577,163.6004,163.7199,4264.0
2019-09-17 13:50:00,178.18,178.28,178.14,178.28,3305.0,163.775,163.8669,163.7383,163.8669,3305.0
2019-09-17 13:55:00,178.27,178.43,178.19,178.25,4841.0,163.8577,164.0048,163.7842,163.8394,4841.0
2019-09-17 14:00:00,178.29,178.46,178.29,178.36,4267.0,163.8761,164.0324,163.8761,163.9405,4267.0
2019-09-17 14:05:00,178.41,178.42,178.27,178.33,2543.0,163.9864,163.9956,163.8577,163.9129,2543.0
2019-09-17 14:10:00,178.41,178.52,178.31,178.32,4062.0,163.9864,164.0875,163.8945,163.9037,4062.0
2019-09-17 14:15:00,178.33,178.4,178.27,178.4,2917.0,163.9129,163.9772,163.8577,163.9772,2917.0
2019-09-17 14:20:00,178.37,178.38,178.21,178.24,4664.0,163.9497,163.9588,163.8026,163.8302,4664.0
2019-09-17 14:25:00,178.23,178.32,178.12,178.12,7151.0,163.821,163.9037,163.7199,163.7199,7151.0
2019-09-17 14:30:00,178.15,178.31,178.15,178.28,2710.0,163.7474,163.8945,163.7474,163.8669,2710.0
2019-09-17 14:35:00,178.28,178.28,178.11,178.14,4405.0,163.8669,163.8669,163.7107,163.7383,4405.0
2019-09-17 14:40:00,178.18,178.25,178.05,178.14,7205.0,163.775,163.8394,163.6555,163.7383,7205.0
2019-09-17 14:45:00,178.13,178.26,178.11,178.2,3566.0,163.7291,163.8485,163.7107,163.7934,3566.0
2019-09-17 14:50:00,178.24,178.48,178.24,178.27,6412.0,163.8302,164.0508,163.8302,163.8577,6412.0
2019-09-17 14:55:00,178.24,178.41,178.18,178.41,6048.0,163.8302,163.9864,163.775,163.9864,6048.0
2019-09-17 15:00:00,178.36,178.45,178.31,178.43,5991.0,163.9405,164.0232,163.8945,164.0048,5991.0
2019-09-17 15:05:00,178.45,178.75,178.41,178.61,4344.0,164.0232,164.2989,163.9864,164.1703,4344.0
2019-09-17 15:10:00,178.59,178.7,178.49,178.66,4871.0,164.1519,164.253,164.06,164.2162,4871.0
2019-09-17 15:15:00,178.74,178.77,178.57,178.64,8935.0,164.2897,164.3173,164.1335,164.1978,8935.0
2019-09-17 15:20:00,178.68,178.9,178.61,178.7,9096.0,164.2346,164.4368,164.1703,164.253,9096.0
2019-09-17 15:25:00,178.75,178.81,178.71,178.78,4500.0,164.2989,164.3541,164.2622,164.3265,4500.0
2019-09-17 15:30:00,178.76,179.11,178.76,179.11,9477.0,164.3081,164.6298,164.3081,164.6298,9477.0
2019-09-17 15:35:00,179.14,179.22,179.07,179.14,10773.0,164.6574,164.7309,164.5931,164.6574,10773.0
2019-09-17 15:40:00,179.13,179.13,178.94,178.95,13168.0,164.6482,164.6482,164.4736,164.4828,13168.0
2019-09-17 15:45:00,178.96,179.17,178.95,179.07,13849.0,164.492,164.685,164.4828,164.5931,13849.0
2019-09-17 15:50:00,179.08,179.18,179.06,179.18,24644.0,164.6023,164.6942,164.5839,164.6942,24644.0
2019-09-17 15:55:00,179.18,179.28,179.08,179.09,36326.0,164.6942,164.7861,164.6023,164.6114,36326.0
2019-09-18 09:30:00,178.07,179.21,177.3,177.43,6479.0,163.6739,164.7217,162.9662,163.0857,6479.0
2019-09-18 09:35:00,177.22,178.34,177.22,178.06,2933.0,162.8926,163.9221,162.8926,163.6647,2933.0
2019-09-18 09:40:00,178.57,178.74,178.36,178.55,2290.0,164.1335,164.2897,163.9405,164.1151,2290.0
2019-09-18 09:45:00,178.7,179.15,178.69,178.92,2250.0,164.253,164.6666,164.2438,164.4552,2250.0
2019-09-18 09:50:00,178.83,178.84,178.16,178.17,3000.0,164.3725,164.3817,163.7566,163.7658,3000.0
2019-09-18 09:55:00,178.2,178.28,177.96,178.0,3558.0,163.7934,163.8669,163.5728,163.6096,3558.0
2019-09-18 10:00:00,178.06,178.06,177.97,177.97,2040.0,163.6647,163.6647,163.582,163.582,2040.0
2019-09-18 10:05:00,177.85,177.88,177.47,177.5,8518.0,163.4717,163.4993,163.1224,163.15,8518.0
2019-09-18 10:10:00,177.56,177.65,177.36,177.46,6106.0,163.2051,163.2879,163.0213,163.1132,6106.0
2019-09-18 10:15:00,177.56,178.05,177.55,177.99,5618.0,163.2051,163.6555,163.1959,163.6004,5618.0
2019-09-18 10:20:00,177.91,178.04,177.72,177.99,7469.0,163.5268,163.6463,163.3522,163.6004,7469.0
2019-09-18 10:25:00,178.02,178.02,177.69,177.85,7252.0,163.628,163.628,163.3246,163.4717,7252.0
2019-09-18 10:30:00,177.98,178.02,177.79,178.02,7219.0,163.5912,163.628,163.4165,163.628,7219.0
2019-09-18 10:35:00,177.99,178.1,177.96,178.0,4248.0,163.6004,163.7015,163.5728,163.6096,4248.0
2019-09-18 10:40:00,178.0,178.07,177.93,177.93,6380.0,163.6096,163.6739,163.5452,163.5452,6380.0
2019-09-18 10:45:00,177.95,178.0,177.83,177.84,5059.0,163.5636,163.6096,163.4533,163.4625,5059.0
2019-09-18 10:50:00,177.89,177.89,177.48,177.48,6538.0,163.5085,163.5085,163.1316,163.1316,6538.0
2019-09-18 10:55:00,177.61,177.72,177.56,177.63,1507.0,163.2511,163.3522,163.2051,163.2695,1507.0
2019-09-18 11:00:00,177.63,177.86,177.51,177.86,3450.0,163.2695,163.4809,163.1592,163.4809,3450.0
2019-09-18 11:05:00,177.84,177.94,177.55,177.55,3130.0,163.4625,163.5544,163.1959,163.1959,3130.0
2019-09-18 11:10:00,177.6,177.61,177.18,177.29,6329.0,163.2419,163.2511,162.8559,162.957,6329.0
2019-09-18 11:15:00,177.3,177.33,177.05,177.09,5798.0,162.9662,162.9937,162.7364,162.7731,5798.0
2019-09-18 11:20:00,177.08,177.18,177.02,177.11,3317.0,162.7639,162.8559,162.7088,162.7915,3317.0
2019-09-18 11:25:00,177.09,177.11,176.72,176.75,3524.0,162.7731,162.7915,162.4331,162.4606,3524.0
2019-09-18 11:30:00,176.84,176.88,176.39,176.49,5798.0,162.5433,162.5801,162.1297,162.2216,5798.0
2019-09-18 11:35:00,176.47,176.55,176.28,176.55,2900.0,162.2033,162.2768,162.0286,162.2768,2900.0
2019-09-18 11:40:00,176.6,176.65,176.54,176.56,1650.0,162.3228,162.3687,162.2676,162.286,1650.0
2019-09-18 11:45:00,176.54,176.65,176.54,176.65,2126.0,162.2676,162.3687,162.2676,162.3687,2126.0
2019-09-18 11:50:00,176.71,176.86,176.68,176.78,1712.0,162.4239,162.5617,162.3963,162.4882,1712.0
2019-09-18 11:55:00,176.8,177.04,176.8,177.04,1636.0,162.5066,162.7272,162.5066,162.7272,1636.0
2019-09-18 12:00:00,177.06,177.07,176.83,176.84,4770.0,162.7456,162.7548,162.5342,162.5433,4770.0
2019-09-18 12:05:00,176.9,177.0,176.88,177.0,3300.0,162.5985,162.6904,162.5801,162.6904,3300.0
2019-09-18 12:10:00,177.0,177.01,176.89,176.96,2400.0,162.6904,162.6996,162.5893,162.6536,2400.0
2019-09-18 12:15:00,176.92,176.93,176.82,176.91,1302.0,162.6169,162.6261,162.525,162.6077,1302.0
2019-09-18 12:20:00,176.89,176.96,176.76,176.79,3601.0,162.5893,162.6536,162.4698,162.4974,3601.0
2019-09-18 12:25:00,176.81,176.88,176.74,176.88,4201.0,162.5158,162.5801,162.4514,162.5801,4201.0
2019-09-18 12:30:00,176.85,176.87,176.76,176.83,3300.0,162.5525,162.5709,162.4698,162.5342,3300.0
2019-09-18 12:35:00,176.85,177.16,176.82,177.16,6430.0,162.5525,162.8375,162.525,162.8375,6430.0
2019-09-18 12:40:00,177.11,177.12,176.96,177.0,3484.0,162.7915,162.8007,162.6536,162.6904,3484.0
2019-09-18 12:45:00,176.96,177.26,176.96,177.25,2515.0,162.6536,162.9294,162.6536,162.9202,2515.0
2019-09-18 12:50:00,177.25,177.27,177.19,177.21,2300.0,162.9202,162.9386,162.8651,162.8834,2300.0
2019-09-18 12:55:00,177.17,177.23,177.12,177.22,1909.0,162.8467,162.9018,162.8007,162.8926,1909.0
2019-09-18 13:00:00,177.21,177.3,177.17,177.2,5125.0,162.8834,162.9662,162.8467,162.8742,5125.0
2019-09-18 13:05:00,177.2,177.23,177.09,177.1,5404.0,162.8742,162.9018,162.7731,162.7823,5404.0
2019-09-18 13:10:00,177.08,177.08,176.79,176.9,3600.0,162.7639,162.7639,162.4974,162.5985,3600.0
2019-09-18 13:15:00,176.91,176.94,176.8,176.83,1948.0,162.6077,162.6353,162.5066,162.5342,1948.0
2019-09-18 13:20:00,176.79,176.83,176.68,176.69,5832.0,162.4974,162.5342,162.3963,162.4055,5832.0
2019-09-18 13:25:00,176.6,176.67,176.33,176.33,5438.0,162.3228,162.3871,162.0746,162.0746,5438.0
2019-09-18 13:30:00,176.36,176.48,176.35,176.45,2626.0,162.1022,162.2125,162.093,162.1849,2626.0
2019-09-18 13:35:00,176.44,176.83,176.41,176.79,6944.0,162.1757,162.5342,162.1481,162.4974,6944.0
2019-09-18 13:40:00,176.76,176.77,176.68,176.75,6083.0,162.4698,162.479,162.3963,162.4606,6083.0
2019-09-18 13:45:00,176.75,176.83,176.71,176.82,3700.0,162.4606,162.5342,162.4239,162.525,3700.0
2019-09-18 13:50:00,176.81,177.0,176.81,176.94,4228.0,162.5158,162.6904,162.5158,162.6353,4228.0
2019-09-18 13:55:00,176.93,177.07,176.87,177.07,3522.0,162.6261,162.7548,162.5709,162.7548,3522.0
2019-09-18 14:00:00,176.89,177.36,176.51,176.84,6908.0,162.5893,163.0213,162.24,162.5433,6908.0
2019-09-18 14:05:00,176.84,177.25,176.84,176.84,3119.0,162.5433,162.9202,162.5433,162.5433,3119.0
2019-09-18 14:10:00,176.71,176.73,175.93,175.93,4622.0,162.4239,162.4422,161.7069,161.7069,4622.0
2019-09-18 14:15:00,176.13,176.35,176.09,176.29,2631.0,161.8907,162.093,161.854,162.0378,2631.0
2019-09-18 14:20:00,176.28,176.47,176.06,176.32,3713.0,162.0286,162.2033,161.8264,162.0654,3713.0
2019-09-18 14:25:00,176.3,176.36,176.15,176.34,2611.0,162.047,162.1022,161.9091,162.0838,2611.0
2019-09-18 14:30:00,176.2,176.27,176.01,176.12,3305.0,161.9551,162.0194,161.7805,161.8816,3305.0
2019-09-18 14:35:00,176.18,176.19,176.0,176.18,2248.0,161.9367,161.9459,161.7713,161.9367,2248.0
2019-09-18 14:40:00,176.27,176.66,176.23,176.64,2014.0,162.0194,162.3779,161.9827,162.3595,2014.0
2019-09-18 14:45:00,176.49,176.6,176.27,176.6,2793.0,162.2216,162.3228,162.0194,162.3228,2793.0
2019-09-18 14:50:00,176.44,177.01,176.44,176.97,2077.0,162.1757,162.6996,162.1757,162.6628,2077.0
2019-09-18 14:55:00,176.95,176.96,176.7,176.76,2635.0,162.6445,162.6536,162.4147,162.4698,2635.0
2019-09-18 15:00:00,176.8,176.82,176.65,176.75,3100.0,162.5066,162.525,162.3687,162.4606,3100.0
2019-09-18 15:05:00,176.72,177.16,176.7,177.07,2500.0,162.4331,162.8375,162.4147,162.7548,2500.0
2019-09-18 15:10:00,177.09,177.26,177.05,177.22,10619.0,162.7731,162.9294,162.7364,162.8926,10619.0
2019-09-18 15:15:00,177.21,177.51,177.16,177.51,5000.0,162.8834,163.1592,162.8375,163.1592,5000.0
2019-09-18 15:20:00,177.53,177.64,177.4,177.47,3616.0,163.1776,163.2787,163.0581,163.1224,3616.0
2019-09-18 15:25:00,177.51,177.71,177.48,177.71,2797.0,163.1592,163.343,163.1316,163.343,2797.0
2019-09-18 15:30:00,177.72,178.33,177.71,178.31,14804.0,163.3522,163.9129,163.343,163.8945,14804.0
2019-09-18 15:35:00,178.29,178.43,178.18,178.25,6609.0,163.8761,164.0048,163.775,163.8394,6609.0
2019-09-18 15:40:00,178.27,178.63,178.27,178.63,5078.0,163.8577,164.1886,163.8577,164.1886,5078.0
2019-09-18 15:45:00,178.64,178.77,178.57,178.77,8340.0,164.1978,164.3173,164.1335,164.3173,8340.0
2019-09-18 15:50:00,178.75,178.82,178.53,178.82,14270.0,164.2989,164.3633,164.0967,164.3633,14270.0
2019-09-18 15:55:00,178.81,179.24,178.77,179.1,75824.0,164.3541,164.7493,164.3173,164.6206,75824.0
2019-09-19 09:30:00,179.43,180.48,179.0,180.1,7584.0,164.924,165.8891,164.5287,165.5398,7584.0
2019-09-19 09:35:00,179.71,180.0,178.89,178.89,2244.0,165.1813,165.4479,164.4276,164.4276,2244.0
2019-09-19 09:40:00,178.72,178.82,178.09,178.4,1638.0,164.2714,164.3633,163.6923,163.9772,1638.0
2019-09-19 09:45:00,178.39,178.39,177.85,177.89,700.0,163.968,163.968,163.4717,163.5085,700.0
2019-09-19 09:50:00,178.19,178.94,178.12,178.89,11630.0,163.7842,164.4736,163.7199,164.4276,11630.0
2019-09-19 09:55:00,179.14,179.26,179.03,179.21,2008.0,164.6574,164.7677,164.5563,164.7217,2008.0
2019-09-19 10:00:00,179.52,179.72,178.99,179.0,3452.0,165.0067,165.1905,164.5195,164.5287,3452.0
2019-09-19 10:05:00,178.94,179.19,178.94,179.08,2941.0,164.4736,164.7034,164.4736,164.6023,2941.0
2019-09-19 10:10:00,179.31,179.4,178.9,178.9,9000.0,164.8137,164.8964,164.4368,164.4368,9000.0
2019-09-19 10:15:00,179.0,179.25,179.0,179.25,4334.0,164.5287,164.7585,164.5287,164.7585,4334.0
2019-09-19 10:20:00,179.38,179.52,179.18,179.5,2600.0,164.878,165.0067,164.6942,164.9883,2600.0
2019-09-19 10:25:00,179.72,179.74,179.21,179.37,3660.0,165.1905,165.2089,164.7217,164.8688,3660.0
2019-09-19 10:30:00,179.13,179.44,179.03,179.43,1539.0,164.6482,164.9332,164.5563,164.924,1539.0
2019-09-19 10:35:00,179.36,179.56,179.36,179.44,1907.0,164.8596,165.0435,164.8596,164.9332,1907.0
2019-09-19 10:40:00,179.43,179.43,179.2,179.21,6123.0,164.924,164.924,164.7126,164.7217,6123.0
2019-09-19 10:45:00,179.29,179.51,179.29,179.39,4260.0,164.7953,164.9975,164.7953,164.8872,4260.0
2019-09-19 10:50:00,179.46,179.52,179.36,179.44,4500.0,164.9515,165.0067,164.8596,164.9332,4500.0
2019-09-19 10:55:00,179.39,179.49,179.36,179.47,2275.0,164.8872,164.9791,164.8596,164.9607,2275.0
2019-09-19 11:00:00,179.47,179.72,179.46,179.72,5715.0,164.9607,165.1905,164.9515,165.1905,5715.0
2019-09-19 11:05:00,179.61,179.73,179.57,179.71,1771.0,165.0894,165.1997,165.0526,165.1813,1771.0
2019-09-19 11:10:00,179.69,179.72,179.5,179.63,1739.0,165.1629,165.1905,164.9883,165.1078,1739.0
2019-09-19 11:15:00,179.54,179.93,179.54,179.93,1913.0,165.0251,165.3835,165.0251,165.3835,1913.0
2019-09-19 11:20:00,179.87,180.21,179.85,180.21,1683.0,165.3284,165.6409,165.31,165.6409,1683.0
2019-09-19 11:25:00,180.06,180.14,179.82,179.83,3972.0,165.503,165.5766,165.2824,165.2916,3972.0
2019-09-19 11:30:00,179.79,180.0,179.78,180.0,2754.0,165.2549,165.4479,165.2457,165.4479,2754.0
2019-09-19 11:35:00,179.95,180.11,179.79,179.93,3100.0,165.4019,165.549,165.2549,165.3835,3100.0
2019-09-19 11:40:00,179.98,180.16,179.95,180.03,3300.0,165.4295,165.5949,165.4019,165.4755,3300.0
2019-09-19 11:45:00,179.91,179.99,179.75,179.75,2379.0,165.3652,165.4387,165.2181,165.2181,2379.0
2019-09-19 11:50:00,179.74,179.78,179.62,179.71,5392.0,165.2089,165.2457,165.0986,165.1813,5392.0
2019-09-19 11:55:00,179.82,179.98,179.81,179.84,1787.0,165.2824,165.4295,165.2732,165.3008,1787.0
2019-09-19 12:00:00,179.82,179.92,179.82,179.82,700.0,165.2824,165.3743,165.2824,165.2824,700.0
2019-09-19 12:05:00,179.97,180.06,179.91,179.98,3192.0,165.4203,165.503,165.3652,165.4295,3192.0
2019-09-19 12:10:00,180.0,180.31,179.97,180.31,3306.0,165.4479,165.7328,165.4203,165.7328,3306.0
2019-09-19 12:15:00,180.26,180.26,180.07,180.08,1500.0,165.6869,165.6869,165.5122,165.5214,1500.0
2019-09-19 12:20:00,179.94,179.94,179.86,179.89,806.0,165.3927,165.3927,165.3192,165.3468,806.0
2019-09-19 12:25:00,179.89,180.0,179.71,179.71,4756.0,165.3468,165.4479,165.1813,165.1813,4756.0
2019-09-19 12:30:00,179.71,179.97,179.7,179.97,1200.0,165.1813,165.4203,165.1721,165.4203,1200.0
2019-09-19 12:35:00,179.94,180.18,179.94,180.15,2200.0,165.3927,165.6133,165.3927,165.5858,2200.0
2019-09-19 12:40:00,180.18,180.24,180.18,180.22,408.0,165.6133,165.6685,165.6133,165.6501,408.0
2019-09-19 12:45:00,180.18,180.28,180.18,180.27,1531.0,165.6133,165.7052,165.6133,165.6961,1531.0
2019-09-19 12:50:00,180.27,180.27,180.15,180.15,400.0,165.6961,165.6961,165.5858,165.5858,400.0
2019-09-19 12:55:00,180.11,180.16,180.09,180.1,700.0,165.549,165.5949,165.5306,165.5398,700.0
2019-09-19 13:00:00,180.13,180.31,180.13,180.31,1292.0,165.5674,165.7328,165.5674,165.7328,1292.0
2019-09-19 13:05:00,180.36,180.37,180.17,180.17,4317.0,165.7788,165.788,165.6041,165.6041,4317.0
2019-09-19 13:10:00,180.11,180.12,180.06,180.07,811.0,165.549,165.5582,165.503,165.5122,811.0
2019-09-19 13:15:00,180.09,180.2,180.06,180.19,1257.0,165.5306,165.6317,165.503,165.6225,1257.0
2019-09-19 13:20:00,180.19,180.25,180.14,180.25,1817.0,165.6225,165.6777,165.5766,165.6777,1817.0
2019-09-19 13:25:00,180.23,180.24,180.15,180.21,1906.0,165.6593,165.6685,165.5858,165.6409,1906.0
2019-09-19 13:30:00,180.16,180.25,179.56,179.61,3207.0,165.5949,165.6777,165.0435,165.0894,3207.0
2019-09-19 13:35:00,179.7,179.72,179.58,179.58,803.0,165.1721,165.1905,165.0618,165.0618,803.0
2019-09-19 13:40:00,179.69,179.69,179.53,179.64,3400.0,165.1629,165.1629,165.0159,165.117,3400.0
2019-09-19 13:45:00,179.68,179.87,179.67,179.84,1000.0,165.1537,165.3284,165.1446,165.3008,1000.0
2019-09-19 13:50:00,179.81,179.98,179.81,179.98,2639.0,165.2732,165.4295,165.2732,165.4295,2639.0
2019-09-19 13:55:00,180.02,180.02,179.88,179.98,2530.0,165.4663,165.4663,165.3376,165.4295,2530.0
2019-09-19 14:00:00,179.97,180.12,179.95,179.95,2000.0,165.4203,165.5582,165.4019,165.4019,2000.0
2019-09-19 14:05:00,179.95,179.98,179.85,179.86,1000.0,165.4019,165.4295,165.31,165.3192,1000.0
2019-09-19 14:10:00,179.86,179.88,179.86,179.88,300.0,165.3192,165.3376,165.3192,165.3376,300.0
2019-09-19 14:15:00,179.84,179.92,179.79,179.86,2243.0,165.3008,165.3743,165.2549,165.3192,2243.0
2019-09-19 14:20:00,179.88,179.97,179.73,179.83,5900.0,165.3376,165.4203,165.1997,165.2916,5900.0
2019-09-19 14:25:00,179.74,179.78,179.67,179.67,1000.0,165.2089,165.2457,165.1446,165.1446,1000.0
2019-09-19 14:30:00,179.71,179.72,179.5,179.58,2300.0,165.1813,165.1905,164.9883,165.0618,2300.0
2019-09-19 14:35:00,179.57,179.63,179.54,179.63,3865.0,165.0526,165.1078,165.0251,165.1078,3865.0
2019-09-19 14:40:00,179.61,179.66,179.25,179.25,4300.0,165.0894,165.1354,164.7585,164.7585,4300.0
2019-09-19 14:45:00,179.26,179.26,179.13,179.17,3300.0,164.7677,164.7677,164.6482,164.685,3300.0
2019-09-19 14:50:00,179.2,179.2,178.89,178.93,5705.0,164.7126,164.7126,164.4276,164.4644,5705.0
2019-09-19 14:55:00,178.92,178.99,178.87,178.94,3877.0,164.4552,164.5195,164.4092,164.4736,3877.0
2019-09-19 15:00:00,178.91,179.04,178.83,178.84,6304.0,164.446,164.5655,164.3725,164.3817,6304.0
2019-09-19 15:05:00,178.8,178.8,178.63,178.78,1700.0,164.3449,164.3449,164.1886,164.3265,1700.0
2019-09-19 15:10:00,178.82,178.9,178.73,178.9,4371.0,164.3633,164.4368,164.2806,164.4368,4371.0
2019-09-19 15:15:00,178.95,179.06,178.68,178.76,12698.0,164.4828,164.5839,164.2346,164.3081,12698.0
2019-09-19 15:20:00,178.73,178.78,178.63,178.72,4590.0,164.2806,164.3265,164.1886,164.2714,4590.0
2019-09-19 15:25:00,178.74,178.89,178.71,178.85,4900.0,164.2897,164.4276,164.2622,164.3909,4900.0
2019-09-19 15:30:00,178.78,178.78,178.4,178.4,6600.0,164.3265,164.3265,163.9772,163.9772,6600.0
2019-09-19 15:35:00,178.38,178.41,178.22,178.27,9992.0,163.9588,163.9864,163.8118,163.8577,9992.0
2019-09-19 15:40:00,178.31,178.42,178.3,178.4,5898.0,163.8945,163.9956,163.8853,163.9772,5898.0
2019-09-19 15:45:00,178.41,178.41,177.93,177.93,12385.0,163.9864,163.9864,163.5452,163.5452,12385.0
2019-09-19 15:50:00,177.87,177.93,177.72,177.93,15730.0,163.4901,163.5452,163.3522,163.5452,15730.0
2019-09-19 15:55:00,177.96,178.06,177.74,177.78,36246.0,163.5728,163.6647,163.3706,163.4074,36246.0
2019-09-20 09:30:00,178.61,179.69,178.05,179.3,128652.0,164.1703,165.1629,163.6555,164.8045,128652.0
2019-09-20 09:35:00,179.08,179.61,178.26,179.61,9985.0,164.6023,165.0894,163.8485,165.0894,9985.0
2019-09-20 09:40:00,179.46,179.69,179.25,179.33,4028.0,164.9515,165.1629,164.7585,164.832,4028.0
2019-09-20 09:45:00,179.44,179.58,178.39,178.39,14502.0,164.9332,165.0618,163.968,163.968,14502.0
2019-09-20 09:50:00,178.39,178.69,178.22,178.67,2200.0,163.968,164.2438,163.8118,164.2254,2200.0
2019-09-20 09:55:00,178.73,178.97,178.59,178.59,1700.0,164.2806,164.5011,164.1519,164.1519,1700.0
2019-09-20 10:00:00,178.73,179.13,178.59,178.86,4906.0,164.2806,164.6482,164.1519,164.4,4906.0
2019-09-20 10:05:00,178.89,178.9,178.31,178.36,7420.0,164.4276,164.4368,163.8945,163.9405,7420.0
2019-09-20 10:10:00,178.35,178.49,177.74,177.74,4476.0,163.9313,164.06,163.3706,163.3706,4476.0
2019-09-20 10:15:00,177.75,178.22,177.74,178.01,3929.0,163.3798,163.8118,163.3706,163.6188,3929.0
2019-09-20 10:20:00,178.07,178.37,177.98,178.37,3961.0,163.6739,163.9497,163.5912,163.9497,3961.0
2019-09-20 10:25:00,178.31,178.94,178.31,178.64,15489.0,163.8945,164.4736,163.8945,164.1978,15489.0
2019-09-20 10:30:00,178.64,178.86,178.5,178.5,4867.0,164.1978,164.4,164.0691,164.0691,4867.0
2019-09-20 10:35:00,178.56,178.7,178.28,178.28,3869.0,164.1243,164.253,163.8669,163.8669,3869.0
2019-09-20 10:40:00,178.44,178.45,178.24,178.39,3160.0,164.014,164.0232,163.8302,163.968,3160.0
2019-09-20 10:45:00,178.35,178.36,178.15,178.32,5766.0,163.9313,163.9405,163.7474,163.9037,5766.0
2019-09-20 10:50:00,178.25,178.25,177.69,177.78,7278.0,163.8394,163.8394,163.3246,163.4074,7278.0
2019-09-20 10:55:00,177.86,178.27,177.8,178.27,2977.0,163.4809,163.8577,163.4257,163.8577,2977.0
2019-09-20 11:00:00,178.35,178.65,178.28,178.47,8785.0,163.9313,164.207,163.8669,164.0416,8785.0
2019-09-20 11:05:00,178.44,178.7,178.44,178.7,3047.0,164.014,164.253,164.014,164.253,3047.0
2019-09-20 11:10:00,178.7,178.92,178.67,178.77,3900.0,164.253,164.4552,164.2254,164.3173,3900.0
2019-09-20 11:15:00,178.82,178.97,178.78,178.87,1320.0,164.3633,164.5011,164.3265,164.4092,1320.0
2019-09-20 11:20:00,178.88,179.01,178.84,178.97,2401.0,164.4184,164.5379,164.3817,164.5011,2401.0
2019-09-20 11:25:00,178.91,179.02,178.9,178.93,2622.0,164.446,164.5471,164.4368,164.4644,2622.0
2019-09-20 11:30:00,178.92,179.06,178.83,179.05,8789.0,164.4552,164.5839,164.3725,164.5747,8789.0
2019-09-20 11:35:00,179.07,179.11,179.01,179.01,2701.0,164.5931,164.6298,164.5379,164.5379,2701.0
2019-09-20 11:40:00,179.09,179.19,178.99,179.11,8225.0,164.6114,164.7034,164.5195,164.6298,8225.0
2019-09-20 11:45:00,179.06,179.08,179.0,179.06,1541.0,164.5839,164.6023,164.5287,164.5839,1541.0
2019-09-20 11:50:00,179.01,179.13,179.0,179.13,3300.0,164.5379,164.6482,164.5287,164.6482,3300.0
2019-09-20 11:55:00,179.12,179.35,179.04,179.15,7940.0,164.639,164.8504,164.5655,164.6666,7940.0
2019-09-20 12:00:00,179.14,179.22,179.09,179.15,7401.0,164.6574,164.7309,164.6114,164.6666,7401.0
2019-09-20 12:05:00,179.15,179.44,179.1,179.44,14926.0,164.6666,164.9332,164.6206,164.9332,14926.0
2019-09-20 12:10:00,179.52,179.71,179.51,179.67,4100.0,165.0067,165.1813,164.9975,165.1446,4100.0
2019-09-20 12:15:00,179.76,179.76,179.47,179.56,1800.0,165.2273,165.2273,164.9607,165.0435,1800.0
2019-09-20 12:20:00,179.66,179.86,179.64,179.78,3400.0,165.1354,165.3192,165.117,165.2457,3400.0
2019-09-20 12:25:00,179.84,179.84,179.61,179.77,3922.0,165.3008,165.3008,165.0894,165.2365,3922.0
2019-09-20 12:30:00,179.77,179.8,179.37,179.39,4494.0,165.2365,165.264,164.8688,164.8872,4494.0
2019-09-20 12:35:00,179.38,179.52,179.38,179.52,1400.0,164.878,165.0067,164.878,165.0067,1400.0
2019-09-20 12:40:00,179.52,179.54,179.37,179.42,3538.0,165.0067,165.0251,164.8688,164.9148,3538.0
2019-09-20 12:45:00,179.35,179.35,179.03,179.04,3402.0,164.8504,164.8504,164.5563,164.5655,3402.0
2019-09-20 12:50:00,179.15,179.21,179.09,179.2,2908.0,164.6666,164.7217,164.6114,164.7126,2908.0
2019-09-20 12:55:00,179.22,179.28,179.19,179.19,1019.0,164.7309,164.7861,164.7034,164.7034,1019.0
2019-09-20 13:00:00,179.24,179.47,179.24,179.45,2016.0,164.7493,164.9607,164.7493,164.9423,2016.0
2019-09-20 13:05:00,179.53,179.68,179.46,179.55,6284.0,165.0159,165.1537,164.9515,165.0343,6284.0
2019-09-20 13:10:00,179.54,179.54,177.94,178.05,11883.0,165.0251,165.0251,163.5544,163.6555,11883.0
2019-09-20 13:15:00,177.85,177.89,177.04,177.89,3369.0,163.4717,163.5085,162.7272,163.5085,3369.0
2019-09-20 13:20:00,177.97,178.01,177.62,177.99,3469.0,163.582,163.6188,163.2603,163.6004,3469.0
2019-09-20 13:25:00,178.0,178.13,178.0,178.13,923.0,163.6096,163.7291,163.6096,163.7291,923.0
2019-09-20 13:30:00,178.18,178.37,177.89,177.94,3584.0,163.775,163.9497,163.5085,163.5544,3584.0
2019-09-20 13:35:00,178.05,178.14,177.64,177.64,6087.0,163.6555,163.7383,163.2787,163.2787,6087.0
2019-09-20 13:40:00,177.64,178.14,177.51,177.83,6015.0,163.2787,163.7383,163.1592,163.4533,6015.0
2019-09-20 13:45:00,177.77,177.82,177.6,177.62,2221.0,163.3982,163.4441,163.2419,163.2603,2221.0
2019-09-20 13:50:00,177.72,177.72,177.26,177.35,12312.0,163.3522,163.3522,162.9294,163.0121,12312.0
2019-09-20 13:55:00,177.27,177.6,177.14,177.6,23128.0,162.9386,163.2419,162.8191,163.2419,23128.0
2019-09-20 14:00:00,177.74,177.99,177.63,177.94,6365.0,163.3706,163.6004,163.2695,163.5544,6365.0
2019-09-20 14:05:00,177.83,178.06,177.74,177.75,5236.0,163.4533,163.6647,163.3706,163.3798,5236.0
2019-09-20 14:10:00,177.96,178.01,177.77,177.77,2500.0,163.5728,163.6188,163.3982,163.3982,2500.0
2019-09-20 14:15:00,177.89,178.16,177.83,178.16,4916.0,163.5085,163.7566,163.4533,163.7566,4916.0
2019-09-20 14:20:00,178.11,178.25,178.11,178.19,2157.0,163.7107,163.8394,163.7107,163.7842,2157.0
2019-09-20 14:25:00,178.19,178.23,178.08,178.19,2315.0,163.7842,163.821,163.6831,163.7842,2315.0
2019-09-20 14:30:00,178.24,178.41,178.24,178.32,4500.0,163.8302,163.9864,163.8302,163.9037,4500.0
2019-09-20 14:35:00,178.38,178.38,178.12,178.22,6915.0,163.9588,163.9588,163.7199,163.8118,6915.0
2019-09-20 14:40:00,178.24,178.3,178.18,178.19,1700.0,163.8302,163.8853,163.775,163.7842,1700.0
2019-09-20 14:45:00,178.21,178.41,178.17,178.24,9738.0,163.8026,163.9864,163.7658,163.8302,9738.0
2019-09-20 14:50:00,178.24,178.24,178.03,178.1,5028.0,163.8302,163.8302,163.6371,163.7015,5028.0
2019-09-20 14:55:00,178.09,178.09,177.89,177.9,3972.0,163.6923,163.6923,163.5085,163.5177,3972.0
2019-09-20 15:00:00,177.82,177.95,177.75,177.79,3620.0,163.4441,163.5636,163.3798,163.4165,3620.0
2019-09-20 15:05:00,177.76,177.91,177.65,177.66,5128.0,163.389,163.5268,163.2879,163.2971,5128.0
2019-09-20 15:10:00,177.65,177.85,177.59,177.79,3645.0,163.2879,163.4717,163.2327,163.4165,3645.0
2019-09-20 15:15:00,177.79,177.88,177.55,177.55,5856.0,163.4165,163.4993,163.1959,163.1959,5856.0
2019-09-20 15:20:00,177.54,177.61,177.35,177.45,6643.0,163.1868,163.2511,163.0121,163.104,6643.0
2019-09-20 15:25:00,177.41,177.5,177.09,177.18,13697.0,163.0673,163.15,162.7731,162.8559,13697.0
2019-09-20 15:30:00,177.21,177.24,176.97,177.01,7782.0,162.8834,162.911,162.6628,162.6996,7782.0
2019-09-20 15:35:00,177.0,177.27,176.9,177.27,15331.0,162.6904,162.9386,162.5985,162.9386,15331.0
2019-09-20 15:40:00,177.27,177.59,177.24,177.46,11107.0,162.9386,163.2327,162.911,163.1132,11107.0
2019-09-20 15:45:00,177.48,177.52,177.24,177.25,11369.0,163.1316,163.1684,162.911,162.9202,11369.0
2019-09-20 15:50:00,177.26,177.84,177.26,177.66,25842.0,162.9294,163.4625,162.9294,163.2971,25842.0
2019-09-20 15:55:00,177.58,177.7,177.02,177.04,48419.0,163.2235,163.3338,162.7088,162.7272,48419.0
2019-09-23 09:30:00,175.55,176.1,174.37,175.91,15949.0,161.3576,161.8632,160.273,161.6885,15949.0
2019-09-23 09:35:00,175.97,177.87,175.96,177.75,7792.0,161.7437,163.4901,161.7345,163.3798,7792.0
2019-09-23 09:40:00,177.75,178.17,177.33,178.13,10924.0,163.3798,163.7658,162.9937,163.7291,10924.0
2019-09-23 09:45:00,178.14,178.99,177.97,178.99,8802.0,163.7383,164.5195,163.582,164.5195,8802.0
2019-09-23 09:50:00,178.75,179.26,178.58,178.93,14942.0,164.2989,164.7677,164.1427,164.4644,14942.0
2019-09-23 09:55:00,178.92,178.99,178.17,178.28,8500.0,164.4552,164.5195,163.7658,163.8669,8500.0
2019-09-23 10:00:00,178.19,178.3,177.8,178.02,11806.0,163.7842,163.8853,163.4257,163.628,11806.0
2019-09-23 10:05:00,178.03,178.28,177.53,178.06,7113.0,163.6371,163.8669,163.1776,163.6647,7113.0
2019-09-23 10:10:00,178.05,178.27,178.0,178.0,5018.0,163.6555,163.8577,163.6096,163.6096,5018.0
2019-09-23 10:15:00,178.0,178.72,177.89,178.7,3215.0,163.6096,164.2714,163.5085,164.253,3215.0
2019-09-23 10:20:00,178.68,179.22,178.68,179.0,6133.0,164.2346,164.7309,164.2346,164.5287,6133.0
2019-09-23 10:25:00,179.04,179.09,178.7,178.97,4137.0,164.5655,164.6114,164.253,164.5011,4137.0
2019-09-23 10:30:00,179.05,179.31,178.94,179.05,5960.0,164.5747,164.8137,164.4736,164.5747,5960.0
2019-09-23 10:35:00,179.11,179.19,178.97,178.97,5771.0,164.6298,164.7034,164.5011,164.5011,5771.0
2019-09-23 10:40:00,179.05,179.19,179.02,179.17,5589.0,164.5747,164.7034,164.5471,164.685,5589.0
2019-09-23 10:45:00,179.17,179.17,179.04,179.17,4528.0,164.685,164.685,164.5655,164.685,4528.0
2019-09-23 10:50:00,179.15,179.36,178.98,179.05,7223.0,164.6666,164.8596,164.5103,164.5747,7223.0
2019-09-23 10:55:00,179.08,179.32,179.07,179.18,5963.0,164.6023,164.8229,164.5931,164.6942,5963.0
2019-09-23 11:00:00,179.2,179.59,179.14,179.58,4380.0,164.7126,165.071,164.6574,165.0618,4380.0
2019-09-23 11:05:00,179.49,179.55,179.17,179.22,3972.0,164.9791,165.0343,164.685,164.7309,3972.0
2019-09-23 11:10:00,179.1,179.19,179.01,179.15,4300.0,164.6206,164.7034,164.5379,164.6666,4300.0
2019-09-23 11:15:00,179.27,179.48,179.2,179.3,3626.0,164.7769,164.9699,164.7126,164.8045,3626.0
2019-09-23 11:20:00,179.42,179.89,179.42,179.8,4962.0,164.9148,165.3468,164.9148,165.264,4962.0
2019-09-23 11:25:00,179.88,179.88,179.44,179.5,9325.0,165.3376,165.3376,164.9332,164.9883,9325.0
2019-09-23 11:30:00,179.56,179.8,179.42,179.43,4140.0,165.0435,165.264,164.9148,164.924,4140.0
2019-09-23 11:35:00,179.45,179.64,179.45,179.56,2100.0,164.9423,165.117,164.9423,165.0435,2100.0
2019-09-23 11:40:00,179.65,179.93,179.55,179.62,12581.0,165.1262,165.3835,165.0343,165.0986,12581.0
2019-09-23 11:45:00,179.71,179.85,179.63,179.76,2796.0,165.1813,165.31,165.1078,165.2273,2796.0
2019-09-23 11:50:00,179.66,179.69,179.48,179.57,2000.0,165.1354,165.1629,164.9699,165.0526,2000.0
2019-09-23 11:55:00,179.66,180.15,179.66,180.15,14654.0,165.1354,165.5858,165.1354,165.5858,14654.0
2019-09-23 12:00:00,180.13,180.13,179.94,180.03,3000.0,165.5674,165.5674,165.3927,165.4755,3000.0
2019-09-23 12:05:00,180.07,180.28,180.07,180.15,3395.0,165.5122,165.7052,165.5122,165.5858,3395.0
2019-09-23 12:10:00,180.12,180.34,180.07,180.17,10340.0,165.5582,165.7604,165.5122,165.6041,10340.0
2019-09-23 12:15:00,180.19,180.39,180.13,180.39,3688.0,165.6225,165.8063,165.5674,165.8063,3688.0
2019-09-23 12:20:00,180.39,180.44,180.24,180.24,3210.0,165.8063,165.8523,165.6685,165.6685,3210.0
2019-09-23 12:25:00,180.29,180.38,180.16,180.31,29222.0,165.7144,165.7972,165.5949,165.7328,29222.0
2019-09-23 12:30:00,180.32,180.68,180.3,180.54,4338.0,165.742,166.0729,165.7236,165.9442,4338.0
2019-09-23 12:35:00,180.55,180.6,180.48,180.54,2135.0,165.9534,165.9994,165.8891,165.9442,2135.0
2019-09-23 12:40:00,180.53,180.53,180.37,180.38,1519.0,165.935,165.935,165.788,165.7972,1519.0
2019-09-23 12:45:00,180.48,180.6,180.38,180.54,4602.0,165.8891,165.9994,165.7972,165.9442,4602.0
2019-09-23 12:50:00,180.49,180.53,180.46,180.49,1300.0,165.8983,165.935,165.8707,165.8983,1300.0
2019-09-23 12:55:00,180.53,180.61,180.33,180.49,4543.0,165.935,166.0086,165.7512,165.8983,4543.0
2019-09-23 13:00:00,180.51,180.76,180.51,180.61,7883.0,165.9166,166.1464,165.9166,166.0086,7883.0
2019-09-23 13:05:00,180.63,180.68,180.57,180.68,620.0,166.0269,166.0729,165.9718,166.0729,620.0
2019-09-23 13:10:00,180.65,180.66,180.48,180.51,3132.0,166.0453,166.0545,165.8891,165.9166,3132.0
2019-09-23 13:15:00,180.52,180.61,180.45,180.46,3500.0,165.9258,166.0086,165.8615,165.8707,3500.0
2019-09-23 13:20:00,180.44,180.62,180.41,180.54,3649.0,165.8523,166.0178,165.8247,165.9442,3649.0
2019-09-23 13:25:00,180.58,180.99,180.58,180.99,7703.0,165.981,166.3578,165.981,166.3578,7703.0
2019-09-23 13:30:00,180.96,181.12,180.91,180.91,6883.0,166.3303,166.4773,166.2843,166.2843,6883.0
2019-09-23 13:35:00,180.94,181.12,180.94,181.07,1799.0,166.3119,166.4773,166.3119,166.4314,1799.0
2019-09-23 13:40:00,181.09,181.28,181.07,181.13,4223.0,166.4498,166.6244,166.4314,166.4865,4223.0
2019-09-23 13:45:00,181.14,181.15,181.02,181.03,1819.0,166.4957,166.5049,166.3854,166.3946,1819.0
2019-09-23 13:50:00,181.13,181.3,181.12,181.18,5666.0,166.4865,166.6428,166.4773,166.5325,5666.0
2019-09-23 13:55:00,181.19,181.44,181.17,181.26,20212.0,166.5417,166.7715,166.5233,166.606,20212.0
2019-09-23 14:00:00,181.29,181.35,181.17,181.32,7984.0,166.6336,166.6887,166.5233,166.6612,7984.0
2019-09-23 14:05:00,181.32,181.57,181.31,181.55,7639.0,166.6612,166.891,166.652,166.8726,7639.0
2019-09-23 14:10:00,181.55,181.55,181.46,181.48,4094.0,166.8726,166.8726,166.7898,166.8082,4094.0
2019-09-23 14:15:00,181.51,181.52,181.37,181.48,8199.0,166.8358,166.845,166.7071,166.8082,8199.0
2019-09-23 14:20:00,181.51,181.51,181.36,181.37,3154.0,166.8358,166.8358,166.6979,166.7071,3154.0
2019-09-23 14:25:00,181.42,181.56,181.42,181.54,3683.0,166.7531,166.8818,166.7531,166.8634,3683.0
2019-09-23 14:30:00,181.57,181.62,181.49,181.56,4301.0,166.891,166.9369,166.8174,166.8818,4301.0
2019-09-23 14:35:00,181.52,181.52,181.44,181.47,2862.0,166.845,166.845,166.7715,166.799,2862.0
2019-09-23 14:40:00,181.49,181.74,181.45,181.68,8876.0,166.8174,167.0472,166.7807,166.9921,8876.0
2019-09-23 14:45:00,181.72,181.72,181.6,181.62,15536.0,167.0288,167.0288,166.9185,166.9369,15536.0
2019-09-23 14:50:00,181.62,181.69,181.6,181.66,5020.0,166.9369,167.0013,166.9185,166.9737,5020.0
2019-09-23 14:55:00,181.66,181.72,181.55,181.66,10225.0,166.9737,167.0288,166.8726,166.9737,10225.0
2019-09-23 15:00:00,181.63,181.77,181.63,181.74,3573.0,166.9461,167.0748,166.9461,167.0472,3573.0
2019-09-23 15:05:00,181.73,182.06,181.73,182.02,13792.0,167.038,167.3413,167.038,167.3046,13792.0
2019-09-23 15:10:00,182.05,182.05,181.9,181.98,6242.0,167.3321,167.3321,167.1943,167.2678,6242.0
2019-09-23 15:15:00,181.98,182.31,181.98,182.31,10151.0,167.2678,167.5711,167.2678,167.5711,10151.0
2019-09-23 15:20:00,182.3,182.35,182.14,182.18,19295.0,167.5619,167.6079,167.4149,167.4516,19295.0
2019-09-23 15:25:00,182.2,182.53,182.2,182.43,24743.0,167.47,167.7733,167.47,167.6814,24743.0
2019-09-23 15:30:00,182.43,182.51,182.16,182.18,36073.0,167.6814,167.755,167.4333,167.4516,36073.0
2019-09-23 15:35:00,182.18,182.18,181.51,181.8,28647.0,167.4516,167.4516,166.8358,167.1024,28647.0
2019-09-23 15:40:00,181.77,181.86,181.63,181.76,19611.0,167.0748,167.1575,166.9461,167.0656,19611.0
2019-09-23 15:45:00,181.77,181.91,181.66,181.71,17799.0,167.0748,167.2035,166.9737,167.0196,17799.0
2019-09-23 15:50:00,181.65,181.76,181.48,181.65,46219.0,166.9645,167.0656,166.8082,166.9645,46219.0
2019-09-23 15:55:00,181.65,181.7,180.99,181.02,78517.0,166.9645,167.0104,166.3578,166.3854,78517.0
2019-09-24 09:30:00,181.47,181.5,178.97,178.97,24085.0,166.799,166.8266,164.5011,164.5011,24085.0
2019-09-24 09:35:00,179.21,181.32,179.06,181.24,43810.0,164.7217,166.6612,164.5839,166.5876,43810.0
2019-09-24 09:40:00,181.3,181.59,180.81,181.52,32422.0,166.6428,166.9093,166.1924,166.845,32422.0
2019-09-24 09:45:00,181.62,181.79,181.2,181.34,32580.0,166.9369,167.0932,166.5509,166.6795,32580.0
2019-09-24 09:50:00,181.26,181.32,180.53,180.68,7977.0,166.606,166.6612,165.935,166.0729,7977.0
2019-09-24 09:55:00,180.79,181.21,180.79,180.94,8347.0,166.174,166.5601,166.174,166.3119,8347.0
2019-09-24 10:00:00,180.65,180.7,179.84,180.05,12431.0,166.0453,166.0913,165.3008,165.4938,12431.0
2019-09-24 10:05:00,180.1,180.25,179.75,179.77,14652.0,165.5398,165.6777,165.2181,165.2365,14652.0
2019-09-24 10:10:00,179.74,179.89,179.69,179.79,12952.0,165.2089,165.3468,165.1629,165.2549,12952.0
2019-09-24 10:15:00,179.7,179.86,179.48,179.64,7076.0,165.1721,165.3192,164.9699,165.117,7076.0
2019-09-24 10:20:00,179.7,179.7,178.83,179.01,10914.0,165.1721,165.1721,164.3725,164.5379,10914.0
2019-09-24 10:25:00,178.99,179.07,178.87,178.97,4747.0,164.5195,164.5931,164.4092,164.5011,4747.0
2019-09-24 10:30:00,178.77,179.36,178.74,179.35,5456.0,164.3173,164.8596,164.2897,164.8504,5456.0
2019-09-24 10:35:00,179.35,179.59,179.27,179.32,5965.0,164.8504,165.071,164.7769,164.8229,5965.0
2019-09-24 10:40:00,179.31,179.31,178.97,178.98,2068.0,164.8137,164.8137,164.5011,164.5103,2068.0
2019-09-24 10:45:00,179.0,179.0,178.67,178.75,2927.0,164.5287,164.5287,164.2254,164.2989,2927.0
2019-09-24 10:50:00,178.84,179.35,178.83,179.3,6532.0,164.3817,164.8504,164.3725,164.8045,6532.0
2019-09-24 10:55:00,179.25,179.54,179.21,179.41,6956.0,164.7585,165.0251,164.7217,164.9056,6956.0
2019-09-24 11:00:00,179.38,179.38,178.92,179.03,7820.0,164.878,164.878,164.4552,164.5563,7820.0
2019-09-24 11:05:00,179.07,179.08,178.81,178.88,2506.0,164.5931,164.6023,164.3541,164.4184,2506.0
2019-09-24 11:10:00,178.74,178.97,178.73,178.95,2540.0,164.2897,164.5011,164.2806,164.4828,2540.0
2019-09-24 11:15:00,178.91,178.91,178.59,178.68,4750.0,164.446,164.446,164.1519,164.2346,4750.0
2019-09-24 11:20:00,178.74,178.89,178.72,178.89,11851.0,164.2897,164.4276,164.2714,164.4276,11851.0
2019-09-24 11:25:00,178.89,179.02,178.75,178.75,4535.0,164.4276,164.5471,164.2989,164.2989,4535.0
2019-09-24 11:30:00,178.8,178.87,178.68,178.84,3710.0,164.3449,164.4092,164.2346,164.3817,3710.0
2019-09-24 11:35:00,178.86,178.86,178.57,178.63,3600.0,164.4,164.4,164.1335,164.1886,3600.0
2019-09-24 11:40:00,178.62,178.77,178.51,178.52,3200.0,164.1794,164.3173,164.0783,164.0875,3200.0
2019-09-24 11:45:00,178.47,178.64,178.27,178.4,10721.0,164.0416,164.1978,163.8577,163.9772,10721.0
2019-09-24 11:50:00,178.34,178.39,177.98,178.12,1961.0,163.9221,163.968,163.5912,163.7199,1961.0
2019-09-24 11:55:00,178.02,178.39,178.02,178.38,4219.0,163.628,163.968,163.628,163.9588,4219.0
2019-09-24 12:00:00,178.3,178.54,178.23,178.43,1100.0,163.8853,164.1059,163.821,164.0048,1100.0
2019-09-24 12:05:00,178.53,178.85,178.53,178.84,2300.0,164.0967,164.3909,164.0967,164.3817,2300.0
2019-09-24 12:10:00,178.82,178.83,178.66,178.74,4326.0,164.3633,164.3725,164.2162,164.2897,4326.0
2019-09-24 12:15:00,178.74,178.9,178.72,178.78,8601.0,164.2897,164.4368,164.2714,164.3265,8601.0
2019-09-24 12:20:00,178.78,178.81,177.95,178.05,6713.0,164.3265,164.3541,163.5636,163.6555,6713.0
2019-09-24 12:25:00,178.17,178.22,177.72,177.87,2529.0,163.7658,163.8118,163.3522,163.4901,2529.0
2019-09-24 12:30:00,177.83,177.87,177.33,177.62,3920.0,163.4533,163.4901,162.9937,163.2603,3920.0
2019-09-24 12:35:00,177.58,177.69,177.37,177.51,2857.0,163.2235,163.3246,163.0305,163.1592,2857.0
2019-09-24 12:40:00,177.44,177.44,177.05,177.16,3674.0,163.0948,163.0948,162.7364,162.8375,3674.0
2019-09-24 12:45:00,177.12,177.42,177.05,177.28,1739.0,162.8007,163.0765,162.7364,162.9478,1739.0
2019-09-24 12:50:00,177.22,177.3,177.08,177.08,2411.0,162.8926,162.9662,162.7639,162.7639,2411.0
2019-09-24 12:55:00,177.04,177.09,176.79,176.81,2125.0,162.7272,162.7731,162.4974,162.5158,2125.0
2019-09-24 13:00:00,176.83,177.18,176.78,177.08,7162.0,162.5342,162.8559,162.4882,162.7639,7162.0
2019-09-24 13:05:00,177.09,177.5,177.09,177.36,2900.0,162.7731,163.15,162.7731,163.0213,2900.0
2019-09-24 13:10:00,177.28,177.29,176.78,176.79,1955.0,162.9478,162.957,162.4882,162.4974,1955.0
2019-09-24 13:15:00,176.97,176.99,176.81,176.87,6721.0,162.6628,162.6812,162.5158,162.5709,6721.0
2019-09-24 13:20:00,176.82,176.82,176.62,176.62,2570.0,162.525,162.525,162.3411,162.3411,2570.0
2019-09-24 13:25:00,176.67,177.01,176.67,176.84,2129.0,162.3871,162.6996,162.3871,162.5433,2129.0
2019-09-24 13:30:00,176.83,177.25,176.83,177.09,2300.0,162.5342,162.9202,162.5342,162.7731,2300.0
2019-09-24 13:35:00,177.08,177.27,177.07,177.22,1626.0,162.7639,162.9386,162.7548,162.8926,1626.0
2019-09-24 13:40:00,177.33,177.38,177.23,177.31,3017.0,162.9937,163.0397,162.9018,162.9754,3017.0
2019-09-24 13:45:00,177.42,177.65,177.42,177.65,1640.0,163.0765,163.2879,163.0765,163.2879,1640.0
2019-09-24 13:50:00,177.63,177.76,177.1,177.1,4509.0,163.2695,163.389,162.7823,162.7823,4509.0
2019-09-24 13:55:00,177.16,177.31,177.1,177.26,1891.0,162.8375,162.9754,162.7823,162.9294,1891.0
2019-09-24 14:00:00,177.31,177.34,176.89,176.89,5100.0,162.9754,163.0029,162.5893,162.5893,5100.0
2019-09-24 14:05:00,176.93,177.03,176.65,176.72,2352.0,162.6261,162.718,162.3687,162.4331,2352.0
2019-09-24 14:10:00,176.72,178.64,176.68,178.53,26983.0,162.4331,164.1978,162.3963,164.0967,26983.0
2019-09-24 14:15:00,178.64,179.05,178.43,178.8,9149.0,164.1978,164.5747,164.0048,164.3449,9149.0
2019-09-24 14:20:00,178.74,178.82,178.48,178.49,8500.0,164.2897,164.3633,164.0508,164.06,8500.0
2019-09-24 14:25:00,178.57,178.65,178.51,178.59,1700.0,164.1335,164.207,164.0783,164.1519,1700.0
2019-09-24 14:30:00,178.58,178.67,178.15,178.15,1689.0,164.1427,164.2254,163.7474,163.7474,1689.0
2019-09-24 14:35:00,178.14,178.45,177.65,177.69,7520.0,163.7383,164.0232,163.2879,163.3246,7520.0
2019-09-24 14:40:00,177.93,177.94,177.56,177.72,2393.0,163.5452,163.5544,163.2051,163.3522,2393.0
2019-09-24 14:45:00,177.66,177.83,177.63,177.81,2000.0,163.2971,163.4533,163.2695,163.4349,2000.0
2019-09-24 14:50:00,177.76,178.12,177.74,177.97,4750.0,163.389,163.7199,163.3706,163.582,4750.0
2019-09-24 14:55:00,177.95,177.95,177.64,177.69,2400.0,163.5636,163.5636,163.2787,163.3246,2400.0
2019-09-24 15:00:00,177.58,177.77,177.5,177.67,3520.0,163.2235,163.3982,163.15,163.3062,3520.0
2019-09-24 15:05:00,177.66,177.77,177.6,177.76,3100.0,163.2971,163.3982,163.2419,163.389,3100.0
2019-09-24 15:10:00,177.65,178.47,177.65,178.28,10440.0,163.2879,164.0416,163.2879,163.8669,10440.0
2019-09-24 15:15:00,178.33,178.37,177.95,177.96,3800.0,163.9129,163.9497,163.5636,163.5728,3800.0
2019-09-24 15:20:00,177.77,177.77,177.51,177.51,7023.0,163.3982,163.3982,163.1592,163.1592,7023.0
2019-09-24 15:25:00,177.5,177.68,177.47,177.59,4370.0,163.15,163.3154,163.1224,163.2327,4370.0
2019-09-24 15:30:00,177.54,177.57,177.24,177.27,4626.0,163.1868,163.2143,162.911,162.9386,4626.0
2019-09-24 15:35:00,177.3,177.46,177.22,177.3,5526.0,162.9662,163.1132,162.8926,162.9662,5526.0
2019-09-24 15:40:00,177.32,177.44,177.21,177.27,12260.0,162.9845,163.0948,162.8834,162.9386,12260.0
2019-09-24 15:45:00,177.29,177.84,177.26,177.77,9495.0,162.957,163.4625,162.9294,163.3982,9495.0
2019-09-24 15:50:00,177.73,177.75,177.26,177.62,21380.0,163.3614,163.3798,162.9294,163.2603,21380.0
2019-09-24 15:55:00,177.56,177.8,177.41,177.79,47067.0,163.2051,163.4257,163.0673,163.4165,47067.0
2019-09-25 09:30:00,178.21,178.3,177.64,177.84,8912.0,163.8026,163.8853,163.2787,163.4625,8912.0
2019-09-25 09:35:00,178.14,178.9,177.7,178.9,7568.0,163.7383,164.4368,163.3338,164.4368,7568.0
2019-09-25 09:40:00,178.85,178.85,178.14,178.15,700.0,164.3909,164.3909,163.7383,163.7474,700.0
2019-09-25 09:45:00,178.2,178.2,177.66,177.66,3159.0,163.7934,163.7934,163.2971,163.2971,3159.0
2019-09-25 09:50:00,177.27,177.63,177.14,177.39,5500.0,162.9386,163.2695,162.8191,163.0489,5500.0
2019-09-25 09:55:00,177.12,177.25,176.88,177.18,2947.0,162.8007,162.9202,162.5801,162.8559,2947.0
2019-09-25 10:00:00,177.19,177.61,176.84,177.61,5761.0,162.8651,163.2511,162.5433,163.2511,5761.0
2019-09-25 10:05:00,177.56,178.02,177.47,178.02,1300.0,163.2051,163.628,163.1224,163.628,1300.0
2019-09-25 10:10:00,177.86,177.87,177.54,177.56,1275.0,163.4809,163.4901,163.1868,163.2051,1275.0
2019-09-25 10:15:00,177.56,177.71,177.36,177.54,1676.0,163.2051,163.343,163.0213,163.1868,1676.0
2019-09-25 10:20:00,177.68,177.68,177.33,177.38,3526.0,163.3154,163.3154,162.9937,163.0397,3526.0
2019-09-25 10:25:00,177.37,177.8,177.36,177.74,4213.0,163.0305,163.4257,163.0213,163.3706,4213.0
2019-09-25 10:30:00,177.85,178.63,177.85,178.35,4508.0,163.4717,164.1886,163.4717,163.9313,4508.0
2019-09-25 10:35:00,178.4,178.54,178.1,178.29,3513.0,163.9772,164.1059,163.7015,163.8761,3513.0
2019-09-25 10:40:00,178.23,178.26,178.01,178.15,2918.0,163.821,163.8485,163.6188,163.7474,2918.0
2019-09-25 10:45:00,178.21,178.29,178.06,178.22,3600.0,163.8026,163.8761,163.6647,163.8118,3600.0
2019-09-25 10:50:00,178.17,178.7,177.93,178.6,10462.0,163.7658,164.253,163.5452,164.1611,10462.0
2019-09-25 10:55:00,178.5,178.98,178.44,178.44,6971.0,164.0691,164.5103,164.014,164.014,6971.0
2019-09-25 11:00:00,178.58,178.71,178.41,178.55,11368.0,164.1427,164.2622,163.9864,164.1151,11368.0
2019-09-25 11:05:00,178.55,178.66,178.24,178.43,9990.0,164.1151,164.2162,163.8302,164.0048,9990.0
2019-09-25 11:10:00,178.46,178.84,178.45,178.82,4240.0,164.0324,164.3817,164.0232,164.3633,4240.0
2019-09-25 11:15:00,178.8,178.92,178.64,178.64,10791.0,164.3449,164.4552,164.1978,164.1978,10791.0
2019-09-25 11:20:00,178.63,178.97,178.61,178.73,7514.0,164.1886,164.5011,164.1703,164.2806,7514.0
2019-09-25 11:25:00,178.74,178.78,178.16,178.23,16833.0,164.2897,164.3265,163.7566,163.821,16833.0
2019-09-25 11:30:00,178.22,178.51,178.15,178.45,15921.0,163.8118,164.0783,163.7474,164.0232,15921.0
2019-09-25 11:35:00,178.53,178.64,178.39,178.54,13350.0,164.0967,164.1978,163.968,164.1059,13350.0
2019-09-25 11:40:00,178.59,178.72,178.44,178.46,2700.0,164.1519,164.2714,164.014,164.0324,2700.0
2019-09-25 11:45:00,178.43,178.45,178.3,178.3,1600.0,164.0048,164.0232,163.8853,163.8853,1600.0
2019-09-25 11:50:00,178.23,178.25,177.95,178.17,8664.0,163.821,163.8394,163.5636,163.7658,8664.0
2019-09-25 11:55:00,178.25,178.31,178.1,178.31,2777.0,163.8394,163.8945,163.7015,163.8945,2777.0
2019-09-25 12:00:00,178.33,178.58,178.3,178.56,10658.0,163.9129,164.1427,163.8853,164.1243,10658.0
2019-09-25 12:05:00,178.56,178.79,178.52,178.77,7504.0,164.1243,164.3357,164.0875,164.3173,7504.0
2019-09-25 12:10:00,178.71,178.73,178.48,178.6,3858.0,164.2622,164.2806,164.0508,164.1611,3858.0
2019-09-25 12:15:00,178.58,178.77,178.57,178.61,4314.0,164.1427,164.3173,164.1335,164.1703,4314.0
2019-09-25 12:20:00,178.69,178.8,178.53,178.77,4000.0,164.2438,164.3449,164.0967,164.3173,4000.0
2019-09-25 12:25:00,178.73,178.77,178.62,178.77,3555.0,164.2806,164.3173,164.1794,164.3173,3555.0
2019-09-25 12:30:00,178.71,178.88,178.71,178.84,1100.0,164.2622,164.4184,164.2622,164.3817,1100.0
2019-09-25 12:35:00,178.88,178.94,178.85,178.9,700.0,164.4184,164.4736,164.3909,164.4368,700.0
2019-09-25 12:40:00,178.96,178.96,178.8,178.86,2022.0,164.492,164.492,164.3449,164.4,2022.0
2019-09-25 12:45:00,179.0,179.0,178.81,178.86,1305.0,164.5287,164.5287,164.3541,164.4,1305.0
2019-09-25 12:50:00,178.84,178.94,178.72,178.86,2100.0,164.3817,164.4736,164.2714,164.4,2100.0
2019-09-25 12:55:00,178.86,179.08,178.77,178.96,3900.0,164.4,164.6023,164.3173,164.492,3900.0
2019-09-25 13:00:00,179.03,179.12,179.0,179.12,962.0,164.5563,164.639,164.5287,164.639,962.0
2019-09-25 13:05:00,179.12,179.19,179.08,179.19,1700.0,164.639,164.7034,164.6023,164.7034,1700.0
2019-09-25 13:10:00,179.16,179.22,179.15,179.22,1300.0,164.6758,164.7309,164.6666,164.7309,1300.0
2019-09-25 13:15:00,179.17,179.21,178.94,179.05,3866.0,164.685,164.7217,164.4736,164.5747,3866.0
2019-09-25 13:20:00,179.05,179.1,179.05,179.06,1525.0,164.5747,164.6206,164.5747,164.5839,1525.0
2019-09-25 13:25:00,179.03,179.1,179.03,179.1,1284.0,164.5563,164.6206,164.5563,164.6206,1284.0
2019-09-25 13:30:00,179.12,179.21,178.97,179.01,2331.0,164.639,164.7217,164.5011,164.5379,2331.0
2019-09-25 13:35:00,179.07,179.2,179.07,179.17,1500.0,164.5931,164.7126,164.5931,164.685,1500.0
2019-09-25 13:40:00,179.2,179.28,179.2,179.28,1500.0,164.7126,164.7861,164.7126,164.7861,1500.0
2019-09-25 13:45:00,179.37,179.52,179.37,179.37,1127.0,164.8688,165.0067,164.8688,164.8688,1127.0
2019-09-25 13:50:00,179.34,179.62,179.31,179.55,2759.0,164.8412,165.0986,164.8137,165.0343,2759.0
2019-09-25 13:55:00,179.56,179.64,179.53,179.59,1200.0,165.0435,165.117,165.0159,165.071,1200.0
2019-09-25 14:00:00,179.59,179.96,179.59,179.82,2900.0,165.071,165.4111,165.071,165.2824,2900.0
2019-09-25 14:05:00,179.77,179.89,179.76,179.88,1057.0,165.2365,165.3468,165.2273,165.3376,1057.0
2019-09-25 14:10:00,179.9,180.0,179.85,179.89,2371.0,165.356,165.4479,165.31,165.3468,2371.0
2019-09-25 14:15:00,179.87,179.95,179.85,179.9,2500.0,165.3284,165.4019,165.31,165.356,2500.0
2019-09-25 14:20:00,179.95,179.95,179.71,179.77,2914.0,165.4019,165.4019,165.1813,165.2365,2914.0
2019-09-25 14:25:00,179.73,179.96,179.73,179.96,2921.0,165.1997,165.4111,165.1997,165.4111,2921.0
2019-09-25 14:30:00,179.94,180.03,179.91,179.97,2800.0,165.3927,165.4755,165.3652,165.4203,2800.0
2019-09-25 14:35:00,179.96,180.16,179.96,180.16,5900.0,165.4111,165.5949,165.4111,165.5949,5900.0
2019-09-25 14:40:00,180.17,180.26,180.09,180.19,4261.0,165.6041,165.6869,165.5306,165.6225,4261.0
2019-09-25 14:45:00,180.14,180.18,180.08,180.12,1502.0,165.5766,165.6133,165.5214,165.5582,1502.0
2019-09-25 14:50:00,180.15,180.31,180.08,180.28,4455.0,165.5858,165.7328,165.5214,165.7052,4455.0
2019-09-25 14:55:00,180.21,180.43,180.15,180.43,5421.0,165.6409,165.8431,165.5858,165.8431,5421.0
2019-09-25 15:00:00,180.38,180.42,180.35,180.41,4525.0,165.7972,165.8339,165.7696,165.8247,4525.0
2019-09-25 15:05:00,180.42,180.51,180.38,180.42,2446.0,165.8339,165.9166,165.7972,165.8339,2446.0
2019-09-25 15:10:00,180.42,180.47,180.4,180.45,2597.0,165.8339,165.8799,165.8155,165.8615,2597.0
2019-09-25 15:15:00,180.49,180.52,180.42,180.47,3253.0,165.8983,165.9258,165.8339,165.8799,3253.0
2019-09-25 15:20:00,180.45,180.54,180.43,180.52,4300.0,165.8615,165.9442,165.8431,165.9258,4300.0
2019-09-25 15:25:00,180.49,180.56,180.47,180.48,2007.0,165.8983,165.9626,165.8799,165.8891,2007.0
2019-09-25 15:30:00,180.52,180.75,180.44,180.73,12120.0,165.9258,166.1372,165.8523,166.1189,12120.0
2019-09-25 15:35:00,180.75,180.86,180.68,180.77,11069.0,166.1372,166.2384,166.0729,166.1556,11069.0
2019-09-25 15:40:00,180.79,180.96,180.76,180.83,7301.0,166.174,166.3303,166.1464,166.2108,7301.0
2019-09-25 15:45:00,180.84,180.87,180.67,180.68,15580.0,166.22,166.2475,166.0637,166.0729,15580.0
2019-09-25 15:50:00,180.69,180.82,180.54,180.57,21171.0,166.0821,166.2016,165.9442,165.9718,21171.0
2019-09-25 15:55:00,180.55,181.04,180.47,181.0,80786.0,165.9534,166.4038,165.8799,166.367,80786.0
2019-09-26 09:30:00,180.12,180.43,179.81,180.29,20414.0,165.5582,165.8431,165.2732,165.7144,20414.0
2019-09-26 09:35:00,180.3,180.68,180.03,180.15,11025.0,165.7236,166.0729,165.4755,165.5858,11025.0
2019-09-26 09:40:00,180.11,181.01,180.11,181.01,6739.0,165.549,166.3762,165.549,166.3762,6739.0
2019-09-26 09:45:00,180.91,181.13,180.64,180.9,7633.0,166.2843,166.4865,166.0361,166.2751,7633.0
2019-09-26 09:50:00,180.88,181.07,180.81,180.92,4811.0,166.2567,166.4314,166.1924,166.2935,4811.0
2019-09-26 09:55:00,180.89,180.99,180.54,180.94,8547.0,166.2659,166.3578,165.9442,166.3119,8547.0
2019-09-26 10:00:00,181.08,181.18,180.81,180.88,4843.0,166.4406,166.5325,166.1924,166.2567,4843.0
2019-09-26 10:05:00,180.86,180.95,180.32,180.38,2048.0,166.2384,166.3211,165.742,165.7972,2048.0
2019-09-26 10:10:00,180.27,180.51,180.16,180.16,10628.0,165.6961,165.9166,165.5949,165.5949,10628.0
2019-09-26 10:15:00,180.21,180.38,180.01,180.26,7073.0,165.6409,165.7972,165.4571,165.6869,7073.0
2019-09-26 10:20:00,180.26,180.28,180.07,180.07,4100.0,165.6869,165.7052,165.5122,165.5122,4100.0
2019-09-26 10:25:00,180.07,180.37,180.01,180.34,4710.0,165.5122,165.788,165.4571,165.7604,4710.0
2019-09-26 10:30:00,180.42,180.53,180.27,180.31,8738.0,165.8339,165.935,165.6961,165.7328,8738.0
2019-09-26 10:35:00,180.37,180.59,180.23,180.49,8844.0,165.788,165.9902,165.6593,165.8983,8844.0
2019-09-26 10:40:00,180.49,180.98,180.49,180.98,7398.0,165.8983,166.3487,165.8983,166.3487,7398.0
2019-09-26 10:45:00,180.89,181.21,180.89,181.19,9402.0,166.2659,166.5601,166.2659,166.5417,9402.0
2019-09-26 10:50:00,181.17,181.22,181.0,181.09,3149.0,166.5233,166.5692,166.367,166.4498,3149.0
2019-09-26 10:55:00,181.12,181.18,180.65,180.91,5495.0,166.4773,166.5325,166.0453,166.2843,5495.0
2019-09-26 11:00:00,180.87,181.01,180.59,180.69,17019.0,166.2475,166.3762,165.9902,166.0821,17019.0
2019-09-26 11:05:00,180.69,180.95,180.62,180.84,5550.0,166.0821,166.3211,166.0178,166.22,5550.0
2019-09-26 11:10:00,180.92,180.99,180.72,180.72,3985.0,166.2935,166.3578,166.1097,166.1097,3985.0
2019-09-26 11:15:00,180.79,180.8,180.37,180.46,4129.0,166.174,166.1832,165.788,165.8707,4129.0
2019-09-26 11:20:00,180.45,180.46,180.16,180.17,4224.0,165.8615,165.8707,165.5949,165.6041,4224.0
2019-09-26 11:25:00,180.17,180.29,180.08,180.28,8860.0,165.6041,165.7144,165.5214,165.7052,8860.0
2019-09-26 11:30:00,180.34,180.34,180.13,180.16,2717.0,165.7604,165.7604,165.5674,165.5949,2717.0
2019-09-26 11:35:00,180.37,180.67,180.37,180.64,4320.0,165.788,166.0637,165.788,166.0361,4320.0
2019-09-26 11:40:00,180.61,180.61,180.34,180.35,2126.0,166.0086,166.0086,165.7604,165.7696,2126.0
2019-09-26 11:45:00,180.41,180.41,180.25,180.32,3089.0,165.8247,165.8247,165.6777,165.742,3089.0
2019-09-26 11:50:00,180.3,180.3,180.2,180.25,912.0,165.7236,165.7236,165.6317,165.6777,912.0
2019-09-26 11:55:00,180.26,180.58,180.26,180.47,2500.0,165.6869,165.981,165.6869,165.8799,2500.0
2019-09-26 12:00:00,180.52,180.75,180.41,180.68,2242.0,165.9258,166.1372,165.8247,166.0729,2242.0
2019-09-26 12:05:00,180.68,180.83,180.68,180.78,1752.0,166.0729,166.2108,166.0729,166.1648,1752.0
2019-09-26 12:10:00,180.73,180.76,180.65,180.71,1577.0,166.1189,166.1464,166.0453,166.1005,1577.0
2019-09-26 12:15:00,180.75,180.88,180.65,180.75,1815.0,166.1372,166.2567,166.0453,166.1372,1815.0
2019-09-26 12:20:00,180.79,180.79,180.61,180.62,750.0,166.174,166.174,166.0086,166.0178,750.0
2019-09-26 12:25:00,180.63,180.84,180.63,180.81,2027.0,166.0269,166.22,166.0269,166.1924,2027.0
2019-09-26 12:30:00,180.81,180.83,180.75,180.82,500.0,166.1924,166.2108,166.1372,166.2016,500.0
2019-09-26 12:35:00,180.86,181.31,180.86,181.23,6241.0,166.2384,166.652,166.2384,166.5784,6241.0
2019-09-26 12:40:00,181.2,181.2,181.02,181.02,2495.0,166.5509,166.5509,166.3854,166.3854,2495.0
2019-09-26 12:45:00,180.99,181.08,180.96,181.05,800.0,166.3578,166.4406,166.3303,166.413,800.0
2019-09-26 12:50:00,181.03,181.08,180.95,180.95,1402.0,166.3946,166.4406,166.3211,166.3211,1402.0
2019-09-26 12:55:00,181.01,181.04,180.69,180.89,14050.0,166.3762,166.4038,166.0821,166.2659,14050.0
2019-09-26 13:00:00,180.84,180.88,180.75,180.75,1347.0,166.22,166.2567,166.1372,166.1372,1347.0
2019-09-26 13:05:00,180.8,180.82,180.72,180.78,1015.0,166.1832,166.2016,166.1097,166.1648,1015.0
2019-09-26 13:10:00,180.63,180.63,180.23,180.25,5265.0,166.0269,166.0269,165.6593,165.6777,5265.0
2019-09-26 13:15:00,180.25,180.34,179.96,180.15,14465.0,165.6777,165.7604,165.4111,165.5858,14465.0
2019-09-26 13:20:00,180.1,180.15,180.02,180.02,1003.0,165.5398,165.5858,165.4663,165.4663,1003.0
2019-09-26 13:25:00,179.98,179.98,179.85,179.87,3185.0,165.4295,165.4295,165.31,165.3284,3185.0
2019-09-26 13:30:00,180.0,180.06,179.93,180.0,1201.0,165.4479,165.503,165.3835,165.4479,1201.0
2019-09-26 13:35:00,179.9,180.07,179.81,180.04,4262.0,165.356,165.5122,165.2732,165.4846,4262.0
2019-09-26 13:40:00,179.98,180.06,179.79,179.92,4118.0,165.4295,165.503,165.2549,165.3743,4118.0
2019-09-26 13:45:00,179.97,180.05,179.78,179.82,3921.0,165.4203,165.4938,165.2457,165.2824,3921.0
2019-09-26 13:50:00,179.59,179.72,179.46,179.71,4823.0,165.071,165.1905,164.9515,165.1813,4823.0
2019-09-26 13:55:00,179.7,179.93,179.68,179.93,1962.0,165.1721,165.3835,165.1537,165.3835,1962.0
2019-09-26 14:00:00,179.98,180.2,179.98,180.11,3911.0,165.4295,165.6317,165.4295,165.549,3911.0
2019-09-26 14:05:00,180.08,180.32,180.0,180.28,1632.0,165.5214,165.742,165.4479,165.7052,1632.0
2019-09-26 14:10:00,180.37,180.45,180.22,180.32,1300.0,165.788,165.8615,165.6501,165.742,1300.0
2019-09-26 14:15:00,180.35,180.48,180.18,180.24,4127.0,165.7696,165.8891,165.6133,165.6685,4127.0
2019-09-26 14:20:00,180.31,180.4,180.3,180.33,1838.0,165.7328,165.8155,165.7236,165.7512,1838.0
2019-09-26 14:25:00,180.27,180.27,180.13,180.13,2277.0,165.6961,165.6961,165.5674,165.5674,2277.0
2019-09-26 14:30:00,180.19,180.23,180.16,180.16,1736.0,165.6225,165.6593,165.5949,165.5949,1736.0
2019-09-26 14:35:00,180.17,180.28,180.15,180.27,1333.0,165.6041,165.7052,165.5858,165.6961,1333.0
2019-09-26 14:40:00,180.28,180.32,180.14,180.14,2048.0,165.7052,165.742,165.5766,165.5766,2048.0
2019-09-26 14:45:00,180.19,180.2,180.04,180.1,2911.0,165.6225,165.6317,165.4846,165.5398,2911.0
2019-09-26 14:50:00,180.14,180.16,179.97,179.99,2902.0,165.5766,165.5949,165.4203,165.4387,2902.0
2019-09-26 14:55:00,180.04,180.09,179.84,179.84,2232.0,165.4846,165.5306,165.3008,165.3008,2232.0
2019-09-26 15:00:00,179.86,180.05,179.82,179.92,5218.0,165.3192,165.4938,165.2824,165.3743,5218.0
2019-09-26 15:05:00,179.79,179.96,179.7,179.95,5517.0,165.2549,165.4111,165.1721,165.4019,5517.0
2019-09-26 15:10:00,179.91,180.22,179.9,180.08,4956.0,165.3652,165.6501,165.356,165.5214,4956.0
2019-09-26 15:15:00,180.09,180.16,180.01,180.16,3207.0,165.5306,165.5949,165.4571,165.5949,3207.0
2019-09-26 15:20:00,180.16,180.33,180.16,180.25,6735.0,165.5949,165.7512,165.5949,165.6777,6735.0
2019-09-26 15:25:00,180.31,180.61,180.3,180.51,5982.0,165.7328,166.0086,165.7236,165.9166,5982.0
2019-09-26 15:30:00,180.51,180.77,180.46,180.75,7600.0,165.9166,166.1556,165.8707,166.1372,7600.0
2019-09-26 15:35:00,180.68,180.71,180.36,180.39,6395.0,166.0729,166.1005,165.7788,165.8063,6395.0
2019-09-26 15:40:00,180.34,180.38,180.08,180.18,6965.0,165.7604,165.7972,165.5214,165.6133,6965.0
2019-09-26 15:45:00,180.12,180.28,180.11,180.28,6801.0,165.5582,165.7052,165.549,165.7052,6801.0
2019-09-26 15:50:00,180.23,180.34,179.93,180.04,10654.0,165.6593,165.7604,165.3835,165.4846,10654.0
2019-09-26 15:55:00,180.01,180.24,179.81,180.13,48065.0,165.4571,165.6685,165.2732,165.5674,48065.0
2019-09-27 09:30:00,181.23,181.28,180.07,180.78,6518.0,166.5784,166.6244,165.5122,166.1648,6518.0
2019-09-27 09:35:00,181.06,181.07,180.13,180.39,4831.0,166.4222,166.4314,165.5674,165.8063,4831.0
2019-09-27 09:40:00,180.42,181.21,180.41,180.88,17500.0,165.8339,166.5601,165.8247,166.2567,17500.0
2019-09-27 09:45:00,181.05,181.22,180.47,180.72,24018.0,166.413,166.5692,165.8799,166.1097,24018.0
2019-09-27 09:50:00,180.65,180.65,179.88,179.89,2852.0,166.0453,166.0453,165.3376,165.3468,2852.0
2019-09-27 09:55:00,179.91,179.91,179.31,179.42,6852.0,165.3652,165.3652,164.8137,164.9148,6852.0
2019-09-27 10:00:00,179.53,179.81,179.42,179.61,4000.0,165.0159,165.2732,164.9148,165.0894,4000.0
2019-09-27 10:05:00,179.45,179.78,179.23,179.78,3826.0,164.9423,165.2457,164.7401,165.2457,3826.0
2019-09-27 10:10:00,179.82,180.18,179.82,180.05,3558.0,165.2824,165.6133,165.2824,165.4938,3558.0
2019-09-27 10:15:00,179.97,180.11,179.76,180.1,1839.0,165.4203,165.549,165.2273,165.5398,1839.0
2019-09-27 10:20:00,180.22,180.37,179.92,179.99,4000.0,165.6501,165.788,165.3743,165.4387,4000.0
2019-09-27 10:25:00,179.94,180.03,179.68,180.03,5470.0,165.3927,165.4755,165.1537,165.4755,5470.0
2019-09-27 10:30:00,180.06,180.25,180.01,180.01,3923.0,165.503,165.6777,165.4571,165.4571,3923.0
2019-09-27 10:35:00,180.11,180.31,180.08,180.22,10921.0,165.549,165.7328,165.5214,165.6501,10921.0
2019-09-27 10:40:00,180.25,180.29,180.02,180.02,11809.0,165.6777,165.7144,165.4663,165.4663,11809.0
2019-09-27 10:45:00,180.17,180.29,180.13,180.23,3775.0,165.6041,165.7144,165.5674,165.6593,3775.0
2019-09-27 10:50:00,180.23,180.36,180.15,180.34,2600.0,165.6593,165.7788,165.5858,165.7604,2600.0
2019-09-27 10:55:00,180.28,180.66,180.24,180.62,6813.0,165.7052,166.0545,165.6685,166.0178,6813.0
2019-09-27 11:00:00,180.6,180.68,180.56,180.58,1100.0,165.9994,166.0729,165.9626,165.981,1100.0
2019-09-27 11:05:00,180.56,180.8,180.55,180.63,4200.0,165.9626,166.1832,165.9534,166.0269,4200.0
2019-09-27 11:10:00,180.6,180.69,180.39,180.58,3750.0,165.9994,166.0821,165.8063,165.981,3750.0
2019-09-27 11:15:00,180.55,180.61,180.37,180.56,5408.0,165.9534,166.0086,165.788,165.9626,5408.0
2019-09-27 11:20:00,180.63,180.67,180.54,180.67,2600.0,166.0269,166.0637,165.9442,166.0637,2600.0
2019-09-27 11:25:00,180.71,180.73,180.66,180.66,3165.0,166.1005,166.1189,166.0545,166.0545,3165.0
2019-09-27 11:30:00,180.68,180.77,180.63,180.77,1700.0,166.0729,166.1556,166.0269,166.1556,1700.0
2019-09-27 11:35:00,180.79,180.84,178.59,179.18,9338.0,166.174,166.22,164.1519,164.6942,9338.0
2019-09-27 11:40:00,179.33,179.62,179.2,179.48,1300.0,164.832,165.0986,164.7126,164.9699,1300.0
2019-09-27 11:45:00,179.26,179.68,179.2,179.44,3000.0,164.7677,165.1537,164.7126,164.9332,3000.0
2019-09-27 11:50:00,179.43,179.43,179.16,179.27,6200.0,164.924,164.924,164.6758,164.7769,6200.0
2019-09-27 11:55:00,179.28,180.26,179.27,179.83,3531.0,164.7861,165.6869,164.7769,165.2916,3531.0
2019-09-27 12:00:00,179.72,179.75,179.36,179.36,1300.0,165.1905,165.2181,164.8596,164.8596,1300.0
2019-09-27 12:05:00,179.43,179.6,179.24,179.52,8012.0,164.924,165.0802,164.7493,165.0067,8012.0
2019-09-27 12:10:00,179.46,179.8,179.39,179.8,3317.0,164.9515,165.264,164.8872,165.264,3317.0
2019-09-27 12:15:00,179.77,179.77,178.89,179.23,3105.0,165.2365,165.2365,164.4276,164.7401,3105.0
2019-09-27 12:20:00,179.1,179.25,179.02,179.08,2801.0,164.6206,164.7585,164.5471,164.6023,2801.0
2019-09-27 12:25:00,179.14,179.4,179.07,179.37,3200.0,164.6574,164.8964,164.5931,164.8688,3200.0
2019-09-27 12:30:00,179.31,179.32,179.04,179.28,2700.0,164.8137,164.8229,164.5655,164.7861,2700.0
2019-09-27 12:35:00,179.17,179.49,179.16,179.49,1700.0,164.685,164.9791,164.6758,164.9791,1700.0
2019-09-27 12:40:00,179.49,179.52,179.25,179.29,2300.0,164.9791,165.0067,164.7585,164.7953,2300.0
2019-09-27 12:45:00,179.29,179.37,178.82,178.83,2944.0,164.7953,164.8688,164.3633,164.3725,2944.0
2019-09-27 12:50:00,178.88,178.98,178.71,178.83,2200.0,164.4184,164.5103,164.2622,164.3725,2200.0
2019-09-27 12:55:00,178.82,178.96,178.5,178.59,3676.0,164.3633,164.492,164.0691,164.1519,3676.0
2019-09-27 13:00:00,178.55,178.81,178.46,178.78,2683.0,164.1151,164.3541,164.0324,164.3265,2683.0
2019-09-27 13:05:00,178.79,179.34,178.79,179.21,1700.0,164.3357,164.8412,164.3357,164.7217,1700.0
2019-09-27 13:10:00,179.17,179.28,179.06,179.15,3973.0,164.685,164.7861,164.5839,164.6666,3973.0
2019-09-27 13:15:00,179.07,179.16,178.9,179.15,3123.0,164.5931,164.6758,164.4368,164.6666,3123.0
2019-09-27 13:20:00,179.19,179.26,179.09,179.24,3664.0,164.7034,164.7677,164.6114,164.7493,3664.0
2019-09-27 13:25:00,179.14,179.52,179.14,179.52,2700.0,164.6574,165.0067,164.6574,165.0067,2700.0
2019-09-27 13:30:00,179.52,179.56,179.24,179.44,2300.0,165.0067,165.0435,164.7493,164.9332,2300.0
2019-09-27 13:35:00,179.49,179.5,179.3,179.49,2600.0,164.9791,164.9883,164.8045,164.9791,2600.0
2019-09-27 13:40:00,179.55,179.61,179.34,179.49,5040.0,165.0343,165.0894,164.8412,164.9791,5040.0
2019-09-27 13:45:00,179.41,179.41,179.12,179.12,2587.0,164.9056,164.9056,164.639,164.639,2587.0
2019-09-27 13:50:00,179.19,179.31,178.81,179.31,2700.0,164.7034,164.8137,164.3541,164.8137,2700.0
2019-09-27 13:55:00,179.34,179.37,179.18,179.3,2429.0,164.8412,164.8688,164.6942,164.8045,2429.0
2019-09-27 14:00:00,179.31,179.36,179.07,179.22,2404.0,164.8137,164.8596,164.5931,164.7309,2404.0
2019-09-27 14:05:00,179.15,179.18,179.0,179.0,6767.0,164.6666,164.6942,164.5287,164.5287,6767.0
2019-09-27 14:10:00,179.01,179.18,179.01,179.13,4505.0,164.5379,164.6942,164.5379,164.6482,4505.0
2019-09-27 14:15:00,179.27,179.5,179.25,179.37,2700.0,164.7769,164.9883,164.7585,164.8688,2700.0
2019-09-27 14:20:00,179.43,179.6,179.36,179.49,3344.0,164.924,165.0802,164.8596,164.9791,3344.0
2019-09-27 14:25:00,179.54,179.88,179.38,179.66,6769.0,165.0251,165.3376,164.878,165.1354,6769.0
2019-09-27 14:30:00,179.64,179.8,179.56,179.58,2311.0,165.117,165.264,165.0435,165.0618,2311.0
2019-09-27 14:35:00,179.69,179.82,179.51,179.52,3500.0,165.1629,165.2824,164.9975,165.0067,3500.0
2019-09-27 14:40:00,179.49,179.56,179.35,179.35,10210.0,164.9791,165.0435,164.8504,164.8504,10210.0
2019-09-27 14:45:00,179.4,179.54,179.32,179.41,8602.0,164.8964,165.0251,164.8229,164.9056,8602.0
2019-09-27 14:50:00,179.38,179.39,179.19,179.33,3928.0,164.878,164.8872,164.7034,164.832,3928.0
2019-09-27 14:55:00,179.33,179.47,179.29,179.29,3025.0,164.832,164.9607,164.7953,164.7953,3025.0
2019-09-27 15:00:00,179.31,179.45,179.24,179.3,4802.0,164.8137,164.9423,164.7493,164.8045,4802.0
2019-09-27 15:05:00,179.32,179.44,179.28,179.41,4244.0,164.8229,164.9332,164.7861,164.9056,4244.0
2019-09-27 15:10:00,179.44,179.54,179.41,179.54,2557.0,164.9332,165.0251,164.9056,165.0251,2557.0
2019-09-27 15:15:00,179.53,180.07,179.52,180.03,2681.0,165.0159,165.5122,165.0067,165.4755,2681.0
2019-09-27 15:20:00,180.02,180.34,179.96,180.33,3505.0,165.4663,165.7604,165.4111,165.7512,3505.0
2019-09-27 15:25:00,180.38,180.42,180.16,180.29,7036.0,165.7972,165.8339,165.5949,165.7144,7036.0
2019-09-27 15:30:00,180.23,180.78,180.23,180.74,12560.0,165.6593,166.1648,165.6593,166.1281,12560.0
2019-09-27 15:35:00,180.73,180.9,180.42,180.65,14206.0,166.1189,166.2751,165.8339,166.0453,14206.0
2019-09-27 15:40:00,180.55,180.76,180.51,180.56,6608.0,165.9534,166.1464,165.9166,165.9626,6608.0
2019-09-27 15:45:00,180.53,180.62,180.46,180.53,11399.0,165.935,166.0178,165.8707,165.935,11399.0
2019-09-27 15:50:00,180.49,180.73,180.44,180.5,29429.0,165.8983,166.1189,165.8523,165.9075,29429.0
2019-09-27 15:55:00,180.5,180.55,180.16,180.51,37771.0,165.9075,165.9534,165.5949,165.9166,37771.0
2019-09-30 09:30:00,181.3,181.3,180.62,180.78,6454.0,166.6428,166.6428,166.0178,166.1648,6454.0
2019-09-30 09:35:00,180.94,181.12,180.33,180.86,15947.0,166.3119,166.4773,165.7512,166.2384,15947.0
2019-09-30 09:40:00,180.86,180.94,180.02,180.21,4113.0,166.2384,166.3119,165.4663,165.6409,4113.0
2019-09-30 09:45:00,180.21,180.53,180.05,180.52,1700.0,165.6409,165.935,165.4938,165.9258,1700.0
2019-09-30 09:50:00,180.43,180.43,179.86,180.36,3850.0,165.8431,165.8431,165.3192,165.7788,3850.0
2019-09-30 09:55:00,180.25,180.4,179.92,180.07,5809.0,165.6777,165.8155,165.3743,165.5122,5809.0
2019-09-30 10:00:00,179.97,180.43,179.94,179.96,2511.0,165.4203,165.8431,165.3927,165.4111,2511.0
2019-09-30 10:05:00,180.04,180.2,179.87,180.2,1674.0,165.4846,165.6317,165.3284,165.6317,1674.0
2019-09-30 10:10:00,180.25,180.38,180.2,180.38,700.0,165.6777,165.7972,165.6317,165.7972,700.0
2019-09-30 10:15:00,180.46,180.47,179.92,179.94,11044.0,165.8707,165.8799,165.3743,165.3927,11044.0
2019-09-30 10:20:00,179.93,179.95,179.67,179.78,1700.0,165.3835,165.4019,165.1446,165.2457,1700.0
2019-09-30 10:25:00,179.89,180.0,179.67,179.79,10524.0,165.3468,165.4479,165.1446,165.2549,10524.0
2019-09-30 10:30:00,179.73,179.82,179.69,179.78,2900.0,165.1997,165.2824,165.1629,165.2457,2900.0
2019-09-30 10:35:00,179.78,180.18,179.67,180.08,3130.0,165.2457,165.6133,165.1446,165.5214,3130.0
2019-09-30 10:40:00,180.21,180.33,180.04,180.29,3200.0,165.6409,165.7512,165.4846,165.7144,3200.0
2019-09-30 10:45:00,180.15,180.39,180.11,180.27,2384.0,165.5858,165.8063,165.549,165.6961,2384.0
2019-09-30 10:50:00,180.25,180.44,180.25,180.42,2300.0,165.6777,165.8523,165.6777,165.8339,2300.0
2019-09-30 10:55:00,180.35,180.37,180.14,180.17,1550.0,165.7696,165.788,165.5766,165.6041,1550.0
2019-09-30 11:00:00,180.27,180.37,179.98,179.98,2100.0,165.6961,165.788,165.4295,165.4295,2100.0
2019-09-30 11:05:00,179.94,180.19,179.94,180.19,3900.0,165.3927,165.6225,165.3927,165.6225,3900.0
2019-09-30 11:10:00,180.17,180.23,179.9,179.95,2200.0,165.6041,165.6593,165.356,165.4019,2200.0
2019-09-30 11:15:00,179.91,180.06,179.89,179.9,13077.0,165.3652,165.503,165.3468,165.356,13077.0
2019-09-30 11:20:00,179.99,180.19,179.99,180.03,1300.0,165.4387,165.6225,165.4387,165.4755,1300.0
2019-09-30 11:25:00,180.01,180.33,180.0,180.29,3623.0,165.4571,165.7512,165.4479,165.7144,3623.0
2019-09-30 11:30:00,180.29,180.32,180.16,180.17,1200.0,165.7144,165.742,165.5949,165.6041,1200.0
2019-09-30 11:35:00,180.14,180.34,180.06,180.25,5000.0,165.5766,165.7604,165.503,165.6777,5000.0
2019-09-30 11:40:00,180.33,180.41,180.27,180.28,1961.0,165.7512,165.8247,165.6961,165.7052,1961.0
2019-09-30 11:45:00,180.17,180.29,179.95,180.05,3411.0,165.6041,165.7144,165.4019,165.4938,3411.0
2019-09-30 11:50:00,180.04,180.13,179.99,180.13,2200.0,165.4846,165.5674,165.4387,165.5674,2200.0
2019-09-30 11:55:00,180.08,180.19,180.04,180.16,1200.0,165.5214,165.6225,165.4846,165.5949,1200.0
2019-09-30 12:00:00,180.19,180.27,180.14,180.24,2750.0,165.6225,165.6961,165.5766,165.6685,2750.0
2019-09-30 12:05:00,180.25,180.4,180.18,180.3,4662.0,165.6777,165.8155,165.6133,165.7236,4662.0
2019-09-30 12:10:00,180.37,180.42,180.32,180.32,1147.0,165.788,165.8339,165.742,165.742,1147.0
2019-09-30 12:15:00,180.25,180.63,180.25,180.52,15294.0,165.6777,166.0269,165.6777,165.9258,15294.0
2019-09-30 12:20:00,180.56,180.71,180.51,180.61,9012.0,165.9626,166.1005,165.9166,166.0086,9012.0
2019-09-30 12:25:00,180.62,180.65,180.59,180.61,1400.0,166.0178,166.0453,165.9902,166.0086,1400.0
2019-09-30 12:30:00,180.6,180.64,180.46,180.47,2372.0,165.9994,166.0361,165.8707,165.8799,2372.0
2019-09-30 12:35:00,180.51,180.57,180.44,180.46,2086.0,165.9166,165.9718,165.8523,165.8707,2086.0
2019-09-30 12:40:00,180.51,180.57,180.47,180.47,3806.0,165.9166,165.9718,165.8799,165.8799,3806.0
2019-09-30 12:45:00,180.42,180.42,180.35,180.36,1800.0,165.8339,165.8339,165.7696,165.7788,1800.0
2019-09-30 12:50:00,180.38,180.43,180.36,180.39,2600.0,165.7972,165.8431,165.7788,165.8063,2600.0
2019-09-30 12:55:00,180.37,180.49,180.37,180.49,1469.0,165.788,165.8983,165.788,165.8983,1469.0
2019-09-30 13:00:00,180.52,180.6,180.51,180.53,2561.0,165.9258,165.9994,165.9166,165.935,2561.0
2019-09-30 13:05:00,180.51,180.51,180.3,180.3,1600.0,165.9166,165.9166,165.7236,165.7236,1600.0
2019-09-30 13:10:00,180.33,180.33,180.27,180.32,1598.0,165.7512,165.7512,165.6961,165.742,1598.0
2019-09-30 13:15:00,180.33,180.38,180.28,180.35,10978.0,165.7512,165.7972,165.7052,165.7696,10978.0
2019-09-30 13:20:00,180.32,180.53,180.32,180.49,3131.0,165.742,165.935,165.742,165.8983,3131.0
2019-09-30 13:25:00,180.54,180.54,180.36,180.39,800.0,165.9442,165.9442,165.7788,165.8063,800.0
2019-09-30 13:30:00,180.36,180.44,180.36,180.39,1100.0,165.7788,165.8523,165.7788,165.8063,1100.0
2019-09-30 13:35:00,180.36,180.58,180.33,180.52,6328.0,165.7788,165.981,165.7512,165.9258,6328.0
2019-09-30 13:40:00,180.54,180.7,180.48,180.7,1401.0,165.9442,166.0913,165.8891,166.0913,1401.0
2019-09-30 13:45:00,180.67,180.85,180.67,180.83,1500.0,166.0637,166.2292,166.0637,166.2108,1500.0
2019-09-30 13:50:00,180.78,180.79,180.61,180.67,1300.0,166.1648,166.174,166.0086,166.0637,1300.0
2019-09-30 13:55:00,180.61,180.72,180.61,180.66,1718.0,166.0086,166.1097,166.0086,166.0545,1718.0
2019-09-30 14:00:00,180.7,180.7,180.57,180.63,852.0,166.0913,166.0913,165.9718,166.0269,852.0
2019-09-30 14:05:00,180.65,180.65,180.56,180.65,1300.0,166.0453,166.0453,165.9626,166.0453,1300.0
2019-09-30 14:10:00,180.7,180.8,180.7,180.77,3063.0,166.0913,166.1832,166.0913,166.1556,3063.0
2019-09-30 14:15:00,180.77,180.82,180.73,180.76,3652.0,166.1556,166.2016,166.1189,166.1464,3652.0
2019-09-30 14:20:00,180.75,180.75,180.71,180.72,803.0,166.1372,166.1372,166.1005,166.1097,803.0
2019-09-30 14:25:00,180.69,180.69,180.49,180.59,12307.0,166.0821,166.0821,165.8983,165.9902,12307.0
2019-09-30 14:30:00,180.55,180.55,180.49,180.51,1413.0,165.9534,165.9534,165.8983,165.9166,1413.0
2019-09-30 14:35:00,180.53,180.67,180.53,180.67,2339.0,165.935,166.0637,165.935,166.0637,2339.0
2019-09-30 14:40:00,180.63,180.81,180.63,180.81,1516.0,166.0269,166.1924,166.0269,166.1924,1516.0
2019-09-30 14:45:00,180.78,180.86,180.76,180.76,1541.0,166.1648,166.2384,166.1464,166.1464,1541.0
2019-09-30 14:50:00,180.75,180.75,180.59,180.59,2000.0,166.1372,166.1372,165.9902,165.9902,2000.0
2019-09-30 14:55:00,180.66,180.71,180.59,180.59,2405.0,166.0545,166.1005,165.9902,165.9902,2405.0
2019-09-30 15:00:00,180.63,180.69,180.51,180.51,2107.0,166.0269,166.0821,165.9166,165.9166,2107.0
2019-09-30 15:05:00,180.5,180.59,180.46,180.59,2900.0,165.9075,165.9902,165.8707,165.9902,2900.0
2019-09-30 15:10:00,180.62,180.7,180.58,180.7,1100.0,166.0178,166.0913,165.981,166.0913,1100.0
2019-09-30 15:15:00,180.68,180.78,180.68,180.78,2201.0,166.0729,166.1648,166.0729,166.1648,2201.0
2019-09-30 15:20:00,180.8,180.82,180.78,180.82,2905.0,166.1832,166.2016,166.1648,166.2016,2905.0
2019-09-30 15:25:00,180.79,180.8,180.62,180.62,3909.0,166.174,166.1832,166.0178,166.0178,3909.0
2019-09-30 15:30:00,180.6,180.63,180.43,180.44,10500.0,165.9994,166.0269,165.8431,165.8523,10500.0
2019-09-30 15:35:00,180.44,180.73,180.44,180.73,8100.0,165.8523,166.1189,165.8523,166.1189,8100.0
2019-09-30 15:40:00,180.7,180.75,180.64,180.75,5166.0,166.0913,166.1372,166.0361,166.1372,5166.0
2019-09-30 15:45:00,180.74,180.91,180.6,180.78,12886.0,166.1281,166.2843,165.9994,166.1648,12886.0
2019-09-30 15:50:00,180.81,180.92,180.7,180.8,10487.0,166.1924,166.2935,166.0913,166.1832,10487.0
2019-09-30 15:55:00,180.71,180.88,180.62,180.62,36483.0,166.1005,166.2567,166.0178,166.0178,36483.0
2019-10-01 09:30:00,182.28,182.54,181.8,182.51,16997.0,167.5436,167.7825,167.1024,167.755,16997.0
2019-10-01 09:35:00,182.68,182.98,182.49,182.64,3600.0,167.9112,168.187,167.7366,167.8744,3600.0
2019-10-01 09:40:00,182.62,183.44,182.48,183.41,2895.0,167.8561,168.6098,167.7274,168.5822,2895.0
2019-10-01 09:45:00,183.41,183.61,183.32,183.53,2943.0,168.5822,168.766,168.4995,168.6925,2943.0
2019-10-01 09:50:00,183.37,183.44,183.19,183.3,3175.0,168.5454,168.6098,168.38,168.4811,3175.0
2019-10-01 09:55:00,183.29,183.29,182.76,182.77,1931.0,168.4719,168.4719,167.9847,167.9939,1931.0
2019-10-01 10:00:00,182.66,182.66,179.26,179.55,64854.0,167.8928,167.8928,164.7677,165.0343,64854.0
2019-10-01 10:05:00,179.54,180.19,179.5,180.03,16081.0,165.0251,165.6225,164.9883,165.4755,16081.0
2019-10-01 10:10:00,179.99,179.99,179.1,179.39,6894.0,165.4387,165.4387,164.6206,164.8872,6894.0
2019-10-01 10:15:00,179.56,179.94,179.4,179.86,2899.0,165.0435,165.3927,164.8964,165.3192,2899.0
2019-10-01 10:20:00,179.77,179.77,179.42,179.59,7782.0,165.2365,165.2365,164.9148,165.071,7782.0
2019-10-01 10:25:00,179.58,179.71,179.23,179.56,8632.0,165.0618,165.1813,164.7401,165.0435,8632.0
2019-10-01 10:30:00,179.72,179.83,179.29,179.65,8354.0,165.1905,165.2916,164.7953,165.1262,8354.0
2019-10-01 10:35:00,179.73,179.8,178.8,178.81,9276.0,165.1997,165.264,164.3449,164.3541,9276.0
2019-10-01 10:40:00,179.09,179.13,178.81,179.02,9905.0,164.6114,164.6482,164.3541,164.5471,9905.0
2019-10-01 10:45:00,179.02,179.39,179.02,179.23,4329.0,164.5471,164.8872,164.5471,164.7401,4329.0
2019-10-01 10:50:00,179.12,179.49,179.11,179.35,3797.0,164.639,164.9791,164.6298,164.8504,3797.0
2019-10-01 10:55:00,179.45,179.47,178.1,178.58,11897.0,164.9423,164.9607,163.7015,164.1427,11897.0
2019-10-01 11:00:00,178.54,178.59,178.15,178.15,18829.0,164.1059,164.1519,163.7474,163.7474,18829.0
2019-10-01 11:05:00,178.3,178.64,178.21,178.56,4080.0,163.8853,164.1978,163.8026,164.1243,4080.0
2019-10-01 11:10:00,178.59,178.59,178.38,178.52,17074.0,164.1519,164.1519,163.9588,164.0875,17074.0
2019-10-01 11:15:00,178.53,178.7,178.35,178.46,12146.0,164.0967,164.253,163.9313,164.0324,12146.0
2019-10-01 11:20:00,178.47,178.65,178.35,178.59,6549.0,164.0416,164.207,163.9313,164.1519,6549.0
2019-10-01 11:25:00,178.53,178.79,178.47,178.69,8373.0,164.0967,164.3357,164.0416,164.2438,8373.0
2019-10-01 11:30:00,178.78,178.86,178.48,178.55,4576.0,164.3265,164.4,164.0508,164.1151,4576.0
2019-10-01 11:35:00,178.5,178.71,178.37,178.38,2600.0,164.0691,164.2622,163.9497,163.9588,2600.0
2019-10-01 11:40:00,178.4,178.42,178.04,178.06,28829.0,163.9772,163.9956,163.6463,163.6647,28829.0
2019-10-01 11:45:00,178.06,178.13,177.97,177.97,900.0,163.6647,163.7291,163.582,163.582,900.0
2019-10-01 11:50:00,177.96,178.35,177.96,177.98,2600.0,163.5728,163.9313,163.5728,163.5912,2600.0
2019-10-01 11:55:00,177.98,177.98,177.65,177.93,6522.0,163.5912,163.5912,163.2879,163.5452,6522.0
2019-10-01 12:00:00,177.88,177.88,177.66,177.72,1500.0,163.4993,163.4993,163.2971,163.3522,1500.0
2019-10-01 12:05:00,177.63,177.63,177.31,177.31,2362.0,163.2695,163.2695,162.9754,162.9754,2362.0
2019-10-01 12:10:00,177.33,177.33,177.07,177.12,2450.0,162.9937,162.9937,162.7548,162.8007,2450.0
2019-10-01 12:15:00,177.16,177.41,177.09,177.31,3469.0,162.8375,163.0673,162.7731,162.9754,3469.0
2019-10-01 12:20:00,177.42,177.54,177.29,177.3,1826.0,163.0765,163.1868,162.957,162.9662,1826.0
2019-10-01 12:25:00,177.42,177.58,177.41,177.46,1300.0,163.0765,163.2235,163.0673,163.1132,1300.0
2019-10-01 12:30:00,177.46,177.54,177.43,177.5,1358.0,163.1132,163.1868,163.0857,163.15,1358.0
2019-10-01 12:35:00,177.56,177.66,177.28,177.42,9058.0,163.2051,163.2971,162.9478,163.0765,9058.0
2019-10-01 12:40:00,177.42,177.53,177.36,177.51,6117.0,163.0765,163.1776,163.0213,163.1592,6117.0
2019-10-01 12:45:00,177.48,177.58,177.45,177.52,945.0,163.1316,163.2235,163.104,163.1684,945.0
2019-10-01 12:50:00,177.47,177.55,177.23,177.31,2892.0,163.1224,163.1959,162.9018,162.9754,2892.0
2019-10-01 12:55:00,177.19,177.28,177.0,177.0,2338.0,162.8651,162.9478,162.6904,162.6904,2338.0
2019-10-01 13:00:00,176.86,177.21,176.86,176.98,6925.0,162.5617,162.8834,162.5617,162.672,6925.0
2019-10-01 13:05:00,176.97,176.97,176.63,176.67,2308.0,162.6628,162.6628,162.3503,162.3871,2308.0
2019-10-01 13:10:00,176.72,176.73,176.45,176.49,1921.0,162.4331,162.4422,162.1849,162.2216,1921.0
2019-10-01 13:15:00,176.45,176.45,176.28,176.28,2701.0,162.1849,162.1849,162.0286,162.0286,2701.0
2019-10-01 13:20:00,176.31,176.31,175.82,175.95,3671.0,162.0562,162.0562,161.6058,161.7253,3671.0
2019-10-01 13:25:00,176.01,176.12,176.01,176.05,400.0,161.7805,161.8816,161.7805,161.8172,400.0
2019-10-01 13:30:00,176.06,176.07,175.66,175.74,1732.0,161.8264,161.8356,161.4587,161.5323,1732.0
2019-10-01 13:35:00,175.87,175.91,175.71,175.71,767.0,161.6518,161.6885,161.5047,161.5047,767.0
2019-10-01 13:40:00,175.82,176.06,175.81,176.06,1306.0,161.6058,161.8264,161.5966,161.8264,1306.0
2019-10-01 13:45:00,175.76,175.83,175.67,175.72,1856.0,161.5507,161.615,161.4679,161.5139,1856.0
2019-10-01 13:50:00,175.87,176.02,175.65,175.67,4209.0,161.6518,161.7896,161.4496,161.4679,4209.0
2019-10-01 13:55:00,175.67,175.67,175.38,175.4,1598.0,161.4679,161.4679,161.2014,161.2198,1598.0
2019-10-01 14:00:00,175.44,175.65,175.29,175.52,4031.0,161.2565,161.4496,161.1187,161.3301,4031.0
2019-10-01 14:05:00,175.46,175.46,175.27,175.34,925.0,161.2749,161.2749,161.1003,161.1646,925.0
2019-10-01 14:10:00,175.35,175.73,175.26,175.73,2184.0,161.1738,161.5231,161.0911,161.5231,2184.0
2019-10-01 14:15:00,175.79,175.79,175.55,175.68,3470.0,161.5782,161.5782,161.3576,161.4771,3470.0
2019-10-01 14:20:00,175.72,176.03,175.72,176.02,3115.0,161.5139,161.7988,161.5139,161.7896,3115.0
2019-10-01 14:25:00,176.06,176.07,175.81,175.81,2400.0,161.8264,161.8356,161.5966,161.5966,2400.0
2019-10-01 14:30:00,175.84,176.4,175.83,176.4,1700.0,161.6242,162.1389,161.615,162.1389,1700.0
2019-10-01 14:35:00,176.34,176.47,176.26,176.37,5647.0,162.0838,162.2033,162.0102,162.1113,5647.0
2019-10-01 14:40:00,176.37,176.61,176.37,176.58,4644.0,162.1113,162.3319,162.1113,162.3044,4644.0
2019-10-01 14:45:00,176.64,176.88,176.64,176.68,4918.0,162.3595,162.5801,162.3595,162.3963,4918.0
2019-10-01 14:50:00,176.74,176.75,176.47,176.56,3217.0,162.4514,162.4606,162.2033,162.286,3217.0
2019-10-01 14:55:00,176.49,176.56,176.29,176.48,7098.0,162.2216,162.286,162.0378,162.2125,7098.0
2019-10-01 15:00:00,176.48,176.55,176.18,176.2,4808.0,162.2125,162.2768,161.9367,161.9551,4808.0
2019-10-01 15:05:00,176.13,176.37,176.13,176.37,1300.0,161.8907,162.1113,161.8907,162.1113,1300.0
2019-10-01 15:10:00,176.33,176.34,176.0,176.01,5716.0,162.0746,162.0838,161.7713,161.7805,5716.0
2019-10-01 15:15:00,175.95,176.15,175.89,176.11,1359.0,161.7253,161.9091,161.6702,161.8724,1359.0
2019-10-01 15:20:00,176.06,176.22,176.03,176.21,2834.0,161.8264,161.9735,161.7988,161.9643,2834.0
2019-10-01 15:25:00,176.22,176.4,176.22,176.29,3664.0,161.9735,162.1389,161.9735,162.0378,3664.0
2019-10-01 15:30:00,176.23,176.25,176.06,176.25,3111.0,161.9827,162.001,161.8264,162.001,3111.0
2019-10-01 15:35:00,176.3,176.3,175.99,176.0,5991.0,162.047,162.047,161.7621,161.7713,5991.0
2019-10-01 15:40:00,176.01,176.09,175.82,176.09,7338.0,161.7805,161.854,161.6058,161.854,7338.0
2019-10-01 15:45:00,176.1,176.14,175.72,175.8,7156.0,161.8632,161.8999,161.5139,161.5874,7156.0
2019-10-01 15:50:00,175.78,176.03,175.63,176.03,26244.0,161.569,161.7988,161.4312,161.7988,26244.0
2019-10-01 15:55:00,176.01,176.08,175.68,175.73,45547.0,161.7805,161.8448,161.4771,161.5231,45547.0
2019-10-02 09:30:00,173.85,174.52,172.09,172.09,27086.0,159.7951,160.4109,158.1774,158.1774,27086.0
2019-10-02 09:35:00,172.41,172.77,171.17,171.18,10859.0,158.4715,158.8024,157.3317,157.3409,10859.0
2019-10-02 09:40:00,171.37,172.49,171.27,172.48,4516.0,157.5156,158.545,157.4237,158.5358,4516.0
2019-10-02 09:45:00,172.61,173.24,172.31,173.24,7013.0,158.6553,159.2344,158.3796,159.2344,7013.0
2019-10-02 09:50:00,173.25,173.42,172.89,173.41,9717.0,159.2436,159.3998,158.9127,159.3906,9717.0
2019-10-02 09:55:00,173.29,173.3,172.2,172.39,13708.0,159.2803,159.2895,158.2785,158.4531,13708.0
2019-10-02 10:00:00,172.42,172.42,171.75,172.19,14549.0,158.4807,158.4807,157.8649,158.2693,14549.0
2019-10-02 10:05:00,172.13,172.71,172.12,172.63,17826.0,158.2141,158.7472,158.2049,158.6737,17826.0
2019-10-02 10:10:00,172.66,173.18,172.57,172.73,21339.0,158.7013,159.1792,158.6186,158.7656,21339.0
2019-10-02 10:15:00,172.87,172.87,172.69,172.79,5202.0,158.8943,158.8943,158.7289,158.8208,5202.0
2019-10-02 10:20:00,172.73,172.85,172.01,172.02,12793.0,158.7656,158.8759,158.1038,158.113,12793.0
2019-10-02 10:25:00,171.8,172.35,171.8,172.23,3301.0,157.9108,158.4163,157.9108,158.306,3301.0
2019-10-02 10:30:00,171.98,171.98,170.71,170.9,16561.0,158.0763,158.0763,156.9089,157.0836,16561.0
2019-10-02 10:35:00,170.81,171.21,170.73,170.92,12986.0,157.0008,157.3685,156.9273,157.102,12986.0
2019-10-02 10:40:00,170.93,171.31,170.44,170.93,30925.0,157.1111,157.4604,156.6608,157.1111,30925.0
2019-10-02 10:45:00,170.88,171.06,170.75,170.75,3939.0,157.0652,157.2306,156.9457,156.9457,3939.0
2019-10-02 10:50:00,170.77,171.34,170.68,171.33,7754.0,156.9641,157.488,156.8814,157.4788,7754.0
2019-10-02 10:55:00,171.39,171.58,171.09,171.47,8635.0,157.534,157.7086,157.2582,157.6075,8635.0
2019-10-02 11:00:00,171.41,172.0,171.27,171.8,4742.0,157.5523,158.0946,157.4237,157.9108,4742.0
2019-10-02 11:05:00,171.7,171.84,171.5,171.52,3374.0,157.8189,157.9476,157.6351,157.6534,3374.0
2019-10-02 11:10:00,171.43,171.49,171.15,171.19,3809.0,157.5707,157.6259,157.3134,157.3501,3809.0
2019-10-02 11:15:00,171.17,171.32,170.85,170.97,8541.0,157.3317,157.4696,157.0376,157.1479,8541.0
2019-10-02 11:20:00,171.31,171.52,170.93,171.4,3954.0,157.4604,157.6534,157.1111,157.5431,3954.0
2019-10-02 11:25:00,171.45,171.45,170.99,171.06,5873.0,157.5891,157.5891,157.1663,157.2306,5873.0
2019-10-02 11:30:00,171.06,171.14,170.54,170.58,4367.0,157.2306,157.3042,156.7527,156.7894,4367.0
2019-10-02 11:35:00,170.64,170.97,170.54,170.97,6679.0,156.8446,157.1479,156.7527,157.1479,6679.0
2019-10-02 11:40:00,170.87,170.88,170.75,170.82,2700.0,157.056,157.0652,156.9457,157.01,2700.0
2019-10-02 11:45:00,170.91,170.97,170.7,170.83,2701.0,157.0928,157.1479,156.8997,157.0192,2701.0
2019-10-02 11:50:00,170.79,171.15,170.79,171.04,8081.0,156.9825,157.3134,156.9825,157.2123,8081.0
2019-10-02 11:55:00,171.0,171.15,170.69,170.76,9057.0,157.1755,157.3134,156.8905,156.9549,9057.0
2019-10-02 12:00:00,170.66,170.68,170.53,170.61,2215.0,156.863,156.8814,156.7435,156.817,2215.0
2019-10-02 12:05:00,170.63,171.01,170.61,170.94,3159.0,156.8354,157.1847,156.817,157.1203,3159.0
2019-10-02 12:10:00,170.94,170.94,170.39,170.47,5796.0,157.1203,157.1203,156.6148,156.6883,5796.0
2019-10-02 12:15:00,170.53,170.58,170.43,170.53,4013.0,156.7435,156.7894,156.6516,156.7435,4013.0
2019-10-02 12:20:00,170.45,170.54,170.29,170.53,2771.0,156.6699,156.7527,156.5229,156.7435,2771.0
2019-10-02 12:25:00,170.55,170.65,170.49,170.5,2801.0,156.7619,156.8538,156.7067,156.7159,2801.0
2019-10-02 12:30:00,170.49,170.6,170.46,170.54,2039.0,156.7067,156.8078,156.6791,156.7527,2039.0
2019-10-02 12:35:00,170.52,170.52,170.09,170.09,3752.0,156.7343,156.7343,156.3391,156.3391,3752.0
2019-10-02 12:40:00,170.18,170.27,170.1,170.2,4870.0,156.4218,156.5045,156.3482,156.4402,4870.0
2019-10-02 12:45:00,170.23,170.24,169.96,169.97,9571.0,156.4677,156.4769,156.2196,156.2288,9571.0
2019-10-02 12:50:00,169.94,169.99,169.8,169.87,3600.0,156.2012,156.2471,156.0725,156.1368,3600.0
2019-10-02 12:55:00,169.83,170.1,169.77,169.96,3349.0,156.1001,156.3482,156.0449,156.2196,3349.0
2019-10-02 13:00:00,169.96,170.22,169.85,170.2,3579.0,156.2196,156.4585,156.1185,156.4402,3579.0
2019-10-02 13:05:00,170.18,170.41,170.14,170.39,6050.0,156.4218,156.6332,156.385,156.6148,6050.0
2019-10-02 13:10:00,170.39,170.63,170.36,170.41,3246.0,156.6148,156.8354,156.5872,156.6332,3246.0
2019-10-02 13:15:00,170.41,170.41,170.34,170.39,1725.0,156.6332,156.6332,156.5688,156.6148,1725.0
2019-10-02 13:20:00,170.36,170.36,170.18,170.27,4012.0,156.5872,156.5872,156.4218,156.5045,4012.0
2019-10-02 13:25:00,170.33,170.52,170.31,170.42,3558.0,156.5597,156.7343,156.5413,156.6424,3558.0
2019-10-02 13:30:00,170.44,170.44,169.79,169.88,17654.0,156.6608,156.6608,156.0633,156.146,17654.0
2019-10-02 13:35:00,169.91,170.12,169.82,170.08,7129.0,156.1736,156.3666,156.0909,156.3299,7129.0
2019-10-02 13:40:00,170.1,170.3,170.06,170.22,10276.0,156.3482,156.5321,156.3115,156.4585,10276.0
2019-10-02 13:45:00,170.17,170.22,169.95,169.97,4428.0,156.4126,156.4585,156.2104,156.2288,4428.0
2019-10-02 13:50:00,169.93,170.01,169.91,170.01,1267.0,156.192,156.2655,156.1736,156.2655,1267.0
2019-10-02 13:55:00,170.03,170.25,169.93,170.22,16472.0,156.2839,156.4861,156.192,156.4585,16472.0
2019-10-02 14:00:00,170.22,170.79,170.14,170.76,5905.0,156.4585,156.9825,156.385,156.9549,5905.0
2019-10-02 14:05:00,170.8,171.02,170.68,170.88,1800.0,156.9917,157.1939,156.8814,157.0652,1800.0
2019-10-02 14:10:00,170.88,170.92,170.78,170.84,1400.0,157.0652,157.102,156.9733,157.0284,1400.0
2019-10-02 14:15:00,170.93,171.27,170.92,171.24,3346.0,157.1111,157.4237,157.102,157.3961,3346.0
2019-10-02 14:20:00,171.25,171.62,171.25,171.62,1765.0,157.4053,157.7454,157.4053,157.7454,1765.0
2019-10-02 14:25:00,171.6,171.6,171.43,171.5,2900.0,157.727,157.727,157.5707,157.6351,2900.0
2019-10-02 14:30:00,171.46,171.5,171.27,171.46,2919.0,157.5983,157.6351,157.4237,157.5983,2919.0
2019-10-02 14:35:00,171.49,171.56,171.34,171.53,3310.0,157.6259,157.6902,157.488,157.6626,3310.0
2019-10-02 14:40:00,171.6,171.69,171.47,171.6,3123.0,157.727,157.8097,157.6075,157.727,3123.0
2019-10-02 14:45:00,171.55,171.91,171.54,171.78,7777.0,157.681,158.0119,157.6718,157.8924,7777.0
2019-10-02 14:50:00,171.74,171.88,171.72,171.72,3951.0,157.8557,157.9843,157.8373,157.8373,3951.0
2019-10-02 14:55:00,171.71,171.77,171.66,171.72,4700.0,157.8281,157.8832,157.7821,157.8373,4700.0
2019-10-02 15:00:00,171.75,171.75,171.25,171.25,12071.0,157.8649,157.8649,157.4053,157.4053,12071.0
2019-10-02 15:05:00,171.28,171.63,171.24,171.63,3575.0,157.4328,157.7546,157.3961,157.7546,3575.0
2019-10-02 15:10:00,171.66,172.17,171.66,171.96,30400.0,157.7821,158.2509,157.7821,158.0579,30400.0
2019-10-02 15:15:00,171.9,172.14,171.71,172.08,7663.0,158.0027,158.2233,157.8281,158.1682,7663.0
2019-10-02 15:20:00,172.0,172.19,171.86,171.97,5561.0,158.0946,158.2693,157.966,158.0671,5561.0
2019-10-02 15:25:00,172.08,172.08,171.63,171.65,8031.0,158.1682,158.1682,157.7546,157.7729,8031.0
2019-10-02 15:30:00,171.65,172.16,171.57,172.16,8326.0,157.7729,158.2417,157.6994,158.2417,8326.0
2019-10-02 15:35:00,172.11,172.18,171.89,171.89,7758.0,158.1957,158.2601,157.9935,157.9935,7758.0
2019-10-02 15:40:00,171.96,172.0,171.77,171.79,7227.0,158.0579,158.0946,157.8832,157.9016,7227.0
2019-10-02 15:45:00,171.86,171.87,171.18,171.19,15328.0,157.966,157.9751,157.3409,157.3501,15328.0
2019-10-02 15:50:00,171.23,171.49,171.03,171.48,22810.0,157.3869,157.6259,157.2031,157.6167,22810.0
2019-10-02 15:55:00,171.46,171.56,171.27,171.32,35613.0,157.5983,157.6902,157.4237,157.4696,35613.0
2019-10-03 09:30:00,170.58,171.33,169.66,170.88,7609.0,156.7894,157.4788,155.9438,157.0652,7609.0
2019-10-03 09:35:00,170.79,170.79,170.48,170.5,600.0,156.9825,156.9825,156.6975,156.7159,600.0
2019-10-03 09:40:00,170.18,170.28,169.58,169.58,12320.0,156.4218,156.5137,155.8703,155.8703,12320.0
2019-10-03 09:45:00,169.89,170.22,169.7,169.98,9378.0,156.1552,156.4585,155.9806,156.2379,9378.0
2019-10-03 09:50:00,170.02,170.02,169.52,169.84,3900.0,156.2747,156.2747,155.8151,156.1093,3900.0
2019-10-03 09:55:00,169.75,170.03,169.5,169.76,5041.0,156.0265,156.2839,155.7968,156.0357,5041.0
2019-10-03 10:00:00,169.65,169.67,167.7,167.88,7619.0,155.9346,155.953,154.1423,154.3077,7619.0
2019-10-03 10:05:00,167.82,168.06,167.63,168.04,6930.0,154.2526,154.4732,154.0779,154.4548,6930.0
2019-10-03 10:10:00,168.01,168.17,167.56,168.05,5955.0,154.4272,154.5743,154.0136,154.464,5955.0
2019-10-03 10:15:00,168.12,168.57,167.84,168.57,7047.0,154.5283,154.9419,154.271,154.9419,7047.0
2019-10-03 10:20:00,168.46,168.57,168.11,168.43,25433.0,154.8408,154.9419,154.5191,154.8133,25433.0
2019-10-03 10:25:00,168.22,169.21,168.22,169.06,16100.0,154.6202,155.5302,154.6202,155.3923,16100.0
2019-10-03 10:30:00,168.92,169.27,168.83,169.27,11280.0,155.2636,155.5853,155.1809,155.5853,11280.0
2019-10-03 10:35:00,169.36,169.77,169.28,169.61,4609.0,155.6681,156.0449,155.5945,155.8979,4609.0
2019-10-03 10:40:00,169.62,169.66,168.87,168.94,5200.0,155.9071,155.9438,155.2177,155.282,5200.0
2019-10-03 10:45:00,168.95,169.27,168.78,168.81,3400.0,155.2912,155.5853,155.135,155.1625,3400.0
2019-10-03 10:50:00,168.81,168.87,168.58,168.7,3179.0,155.1625,155.2177,154.9511,155.0614,3179.0
2019-10-03 10:55:00,168.76,169.78,168.76,169.73,2190.0,155.1166,156.0541,155.1166,156.0082,2190.0
2019-10-03 11:00:00,169.55,170.24,169.52,170.14,3400.0,155.8427,156.4769,155.8151,156.385,3400.0
2019-10-03 11:05:00,170.14,170.63,170.13,170.52,2131.0,156.385,156.8354,156.3758,156.7343,2131.0
2019-10-03 11:10:00,170.44,170.64,170.29,170.44,1109.0,156.6608,156.8446,156.5229,156.6608,1109.0
2019-10-03 11:15:00,170.58,171.09,170.55,170.84,5262.0,156.7894,157.2582,156.7619,157.0284,5262.0
2019-10-03 11:20:00,170.8,170.8,170.37,170.38,1880.0,156.9917,156.9917,156.5964,156.6056,1880.0
2019-10-03 11:25:00,170.26,170.26,169.9,170.09,2608.0,156.4953,156.4953,156.1644,156.3391,2608.0
2019-10-03 11:30:00,170.06,170.18,169.83,170.18,11405.0,156.3115,156.4218,156.1001,156.4218,11405.0
2019-10-03 11:35:00,170.01,170.05,169.54,169.61,2306.0,156.2655,156.3023,155.8335,155.8979,2306.0
2019-10-03 11:40:00,169.63,169.66,169.49,169.56,4032.0,155.9162,155.9438,155.7876,155.8519,4032.0
2019-10-03 11:45:00,169.53,169.53,168.71,169.02,7475.0,155.8243,155.8243,155.0706,155.3556,7475.0
2019-10-03 11:50:00,169.06,169.26,169.03,169.15,13281.0,155.3923,155.5762,155.3647,155.475,13281.0
2019-10-03 11:55:00,169.25,169.25,169.01,169.05,3036.0,155.567,155.567,155.3464,155.3831,3036.0
2019-10-03 12:00:00,169.25,169.42,169.25,169.38,501.0,155.567,155.7232,155.567,155.6865,501.0
2019-10-03 12:05:00,169.66,169.87,169.64,169.67,1000.0,155.9438,156.1368,155.9254,155.953,1000.0
2019-10-03 12:10:00,169.77,169.9,169.65,169.79,2303.0,156.0449,156.1644,155.9346,156.0633,2303.0
2019-10-03 12:15:00,169.8,169.8,169.45,169.46,2411.0,156.0725,156.0725,155.7508,155.76,2411.0
2019-10-03 12:20:00,169.43,169.57,169.42,169.42,300.0,155.7324,155.8611,155.7232,155.7232,300.0
2019-10-03 12:25:00,169.49,169.85,169.48,169.85,1400.0,155.7876,156.1185,155.7784,156.1185,1400.0
2019-10-03 12:30:00,169.94,170.04,169.79,169.97,1716.0,156.2012,156.2931,156.0633,156.2288,1716.0
2019-10-03 12:35:00,169.94,170.15,169.94,170.15,800.0,156.2012,156.3942,156.2012,156.3942,800.0
2019-10-03 12:40:00,170.16,170.49,170.14,170.49,7396.0,156.4034,156.7067,156.385,156.7067,7396.0
2019-10-03 12:45:00,170.46,170.7,170.36,170.6,650.0,156.6791,156.8997,156.5872,156.8078,650.0
2019-10-03 12:50:00,170.59,170.63,170.38,170.5,1700.0,156.7986,156.8354,156.6056,156.7159,1700.0
2019-10-03 12:55:00,170.53,170.67,170.46,170.61,600.0,156.7435,156.8722,156.6791,156.817,600.0
2019-10-03 13:00:00,170.65,170.74,170.48,170.49,2000.0,156.8538,156.9365,156.6975,156.7067,2000.0
2019-10-03 13:05:00,170.48,170.53,170.3,170.38,2851.0,156.6975,156.7435,156.5321,156.6056,2851.0
2019-10-03 13:10:00,170.32,170.43,170.22,170.37,1555.0,156.5505,156.6516,156.4585,156.5964,1555.0
2019-10-03 13:15:00,170.23,170.38,170.23,170.38,260.0,156.4677,156.6056,156.4677,156.6056,260.0
2019-10-03 13:20:00,170.42,170.62,170.37,170.62,1760.0,156.6424,156.8262,156.5964,156.8262,1760.0
2019-10-03 13:25:00,170.69,170.75,170.64,170.66,4300.0,156.8905,156.9457,156.8446,156.863,4300.0
2019-10-03 13:30:00,170.7,171.2,170.69,171.2,5932.0,156.8997,157.3593,156.8905,157.3593,5932.0
2019-10-03 13:35:00,171.06,171.17,170.98,171.05,10046.0,157.2306,157.3317,157.1571,157.2214,10046.0
2019-10-03 13:40:00,171.18,171.75,171.18,171.73,8557.0,157.3409,157.8649,157.3409,157.8465,8557.0
2019-10-03 13:45:00,171.74,171.96,171.66,171.75,6054.0,157.8557,158.0579,157.7821,157.8649,6054.0
2019-10-03 13:50:00,171.81,172.06,171.7,171.79,8631.0,157.92,158.1498,157.8189,157.9016,8631.0
2019-10-03 13:55:00,171.79,171.79,171.6,171.77,4993.0,157.9016,157.9016,157.727,157.8832,4993.0
2019-10-03 14:00:00,171.71,171.73,171.51,171.63,5074.0,157.8281,157.8465,157.6443,157.7546,5074.0
2019-10-03 14:05:00,171.63,171.78,171.59,171.6,2600.0,157.7546,157.8924,157.7178,157.727,2600.0
2019-10-03 14:10:00,171.66,171.85,171.62,171.67,4454.0,157.7821,157.9568,157.7454,157.7913,4454.0
2019-10-03 14:15:00,171.72,171.9,171.72,171.9,2910.0,157.8373,158.0027,157.8373,158.0027,2910.0
2019-10-03 14:20:00,171.76,172.45,171.76,172.41,10739.0,157.874,158.5083,157.874,158.4715,10739.0
2019-10-03 14:25:00,172.4,172.52,172.36,172.52,7650.0,158.4623,158.5726,158.4255,158.5726,7650.0
2019-10-03 14:30:00,172.46,172.49,172.35,172.46,4418.0,158.5175,158.545,158.4163,158.5175,4418.0
2019-10-03 14:35:00,172.35,172.4,172.13,172.19,13543.0,158.4163,158.4623,158.2141,158.2693,13543.0
2019-10-03 14:40:00,172.14,172.18,172.03,172.03,1800.0,158.2233,158.2601,158.1222,158.1222,1800.0
2019-10-03 14:45:00,172.09,172.27,172.0,172.27,7107.0,158.1774,158.3428,158.0946,158.3428,7107.0
2019-10-03 14:50:00,172.21,172.27,172.05,172.08,5888.0,158.2877,158.3428,158.1406,158.1682,5888.0
2019-10-03 14:55:00,172.06,172.06,171.93,171.94,1300.0,158.1498,158.1498,158.0303,158.0395,1300.0
2019-10-03 15:00:00,171.95,171.99,171.79,171.91,2000.0,158.0487,158.0854,157.9016,158.0119,2000.0
2019-10-03 15:05:00,171.93,171.95,171.83,171.89,1902.0,158.0303,158.0487,157.9384,157.9935,1902.0
2019-10-03 15:10:00,171.89,171.93,171.75,171.88,2027.0,157.9935,158.0303,157.8649,157.9843,2027.0
2019-10-03 15:15:00,171.85,171.87,171.53,171.59,6820.0,157.9568,157.9751,157.6626,157.7178,6820.0
2019-10-03 15:20:00,171.6,171.72,171.56,171.63,4940.0,157.727,157.8373,157.6902,157.7546,4940.0
2019-10-03 15:25:00,171.62,171.63,171.39,171.55,5100.0,157.7454,157.7546,157.534,157.681,5100.0
2019-10-03 15:30:00,171.63,171.64,171.44,171.5,7547.0,157.7546,157.7637,157.5799,157.6351,7547.0
2019-10-03 15:35:00,171.52,171.8,171.52,171.71,5130.0,157.6534,157.9108,157.6534,157.8281,5130.0
2019-10-03 15:40:00,171.75,171.96,171.74,171.8,11829.0,157.8649,158.0579,157.8557,157.9108,11829.0
2019-10-03 15:45:00,171.8,171.9,171.54,171.58,14439.0,157.9108,158.0027,157.6718,157.7086,14439.0
2019-10-03 15:50:00,171.54,172.08,171.39,172.05,19024.0,157.6718,158.1682,157.534,158.1406,19024.0
2019-10-03 15:55:00,172.08,172.41,171.89,172.24,49421.0,158.1682,158.4715,157.9935,158.3152,49421.0
2019-10-04 09:30:00,172.91,173.27,172.55,173.22,6280.0,158.9311,159.262,158.6002,159.216,6280.0
2019-10-04 09:35:00,173.22,173.73,172.84,172.84,1700.0,159.216,159.6848,158.8667,158.8667,1700.0
2019-10-04 09:40:00,172.65,172.88,172.03,172.15,5589.0,158.6921,158.9035,158.1222,158.2325,5589.0
2019-10-04 09:45:00,172.14,172.39,171.73,171.74,4411.0,158.2233,158.4531,157.8465,157.8557,4411.0
2019-10-04 09:50:00,171.74,171.88,171.12,171.49,8250.0,157.8557,157.9843,157.2858,157.6259,8250.0
2019-10-04 09:55:00,171.3,171.57,170.82,170.99,23672.0,157.4512,157.6994,157.01,157.1663,23672.0
2019-10-04 10:00:00,171.11,171.61,171.1,171.23,17791.0,157.2766,157.7362,157.2674,157.3869,17791.0
2019-10-04 10:05:00,171.3,171.32,170.96,171.03,11607.0,157.4512,157.4696,157.1387,157.2031,11607.0
2019-10-04 10:10:00,170.99,171.34,170.94,171.34,18520.0,157.1663,157.488,157.1203,157.488,18520.0
2019-10-04 10:15:00,171.31,171.39,171.12,171.21,21243.0,157.4604,157.534,157.2858,157.3685,21243.0
2019-10-04 10:20:00,171.29,171.37,171.14,171.35,15428.0,157.442,157.5156,157.3042,157.4972,15428.0
2019-10-04 10:25:00,171.3,171.32,170.69,170.78,5587.0,157.4512,157.4696,156.8905,156.9733,5587.0
2019-10-04 10:30:00,170.87,170.97,170.74,170.86,5581.0,157.056,157.1479,156.9365,157.0468,5581.0
2019-10-04 10:35:00,170.85,170.9,170.48,170.7,14801.0,157.0376,157.0836,156.6975,156.8997,14801.0
2019-10-04 10:40:00,170.67,170.89,170.67,170.89,1700.0,156.8722,157.0744,156.8722,157.0744,1700.0
2019-10-04 10:45:00,170.8,171.08,170.79,171.08,805.0,156.9917,157.249,156.9825,157.249,805.0
2019-10-04 10:50:00,171.0,171.44,171.0,171.44,2600.0,157.1755,157.5799,157.1755,157.5799,2600.0
2019-10-04 10:55:00,171.62,171.96,171.49,171.75,8545.0,157.7454,158.0579,157.6259,157.8649,8545.0
2019-10-04 11:00:00,171.65,171.93,171.55,171.76,4456.0,157.7729,158.0303,157.681,157.874,4456.0
2019-10-04 11:05:00,171.83,172.06,171.83,172.06,2000.0,157.9384,158.1498,157.9384,158.1498,2000.0
2019-10-04 11:10:00,171.96,172.1,171.9,172.1,3300.0,158.0579,158.1866,158.0027,158.1866,3300.0
2019-10-04 11:15:00,172.17,172.24,172.13,172.13,3551.0,158.2509,158.3152,158.2141,158.2141,3551.0
2019-10-04 11:20:00,172.13,172.17,171.8,171.93,3175.0,158.2141,158.2509,157.9108,158.0303,3175.0
2019-10-04 11:25:00,171.87,172.08,171.87,172.08,1755.0,157.9751,158.1682,157.9751,158.1682,1755.0
2019-10-04 11:30:00,172.17,172.54,172.15,172.45,3624.0,158.2509,158.591,158.2325,158.5083,3624.0
2019-10-04 11:35:00,172.46,172.46,172.23,172.34,2200.0,158.5175,158.5175,158.306,158.4072,2200.0
2019-10-04 11:40:00,172.35,172.62,172.35,172.39,2238.0,158.4163,158.6645,158.4163,158.4531,2238.0
2019-10-04 11:45:00,172.33,172.33,172.16,172.22,1560.0,158.398,158.398,158.2417,158.2969,1560.0
2019-10-04 11:50:00,172.29,172.53,172.29,172.49,2800.0,158.3612,158.5818,158.3612,158.545,2800.0
2019-10-04 11:55:00,172.46,173.08,172.46,173.01,10442.0,158.5175,159.0873,158.5175,159.023,10442.0
2019-10-04 12:00:00,173.06,173.47,173.01,173.29,5900.0,159.0689,159.4458,159.023,159.2803,5900.0
2019-10-04 12:05:00,173.29,173.53,173.25,173.53,3022.0,159.2803,159.5009,159.2436,159.5009,3022.0
2019-10-04 12:10:00,173.47,173.48,173.22,173.22,1800.0,159.4458,159.455,159.216,159.216,1800.0
2019-10-04 12:15:00,173.22,173.4,173.16,173.16,1400.0,159.216,159.3815,159.1609,159.1609,1400.0
2019-10-04 12:20:00,173.17,173.32,173.17,173.25,2028.0,159.1701,159.3079,159.1701,159.2436,2028.0
2019-10-04 12:25:00,173.33,173.36,173.21,173.28,1100.0,159.3171,159.3447,159.2068,159.2712,1100.0
2019-10-04 12:30:00,173.3,173.3,173.18,173.25,1510.0,159.2895,159.2895,159.1792,159.2436,1510.0
2019-10-04 12:35:00,173.25,173.3,173.25,173.3,200.0,159.2436,159.2895,159.2436,159.2895,200.0
2019-10-04 12:40:00,173.34,173.38,173.19,173.22,1811.0,159.3263,159.3631,159.1884,159.216,1811.0
2019-10-04 12:45:00,173.22,173.23,172.8,172.91,11992.0,159.216,159.2252,158.83,158.9311,11992.0
2019-10-04 12:50:00,172.97,173.02,172.84,172.93,3498.0,158.9862,159.0322,158.8667,158.9495,3498.0
2019-10-04 12:55:00,172.95,172.97,172.85,172.94,600.0,158.9678,158.9862,158.8759,158.9586,600.0
2019-10-04 13:00:00,173.0,173.01,172.8,172.97,700.0,159.0138,159.023,158.83,158.9862,700.0
2019-10-04 13:05:00,173.1,173.1,172.92,172.92,1402.0,159.1057,159.1057,158.9403,158.9403,1402.0
2019-10-04 13:10:00,172.88,173.16,172.87,173.16,300.0,158.9035,159.1609,158.8943,159.1609,300.0
2019-10-04 13:15:00,173.27,173.36,173.23,173.27,1510.0,159.262,159.3447,159.2252,159.262,1510.0
2019-10-04 13:20:00,173.25,173.29,173.22,173.26,1263.0,159.2436,159.2803,159.216,159.2528,1263.0
2019-10-04 13:25:00,173.23,173.24,173.17,173.24,1604.0,159.2252,159.2344,159.1701,159.2344,1604.0
2019-10-04 13:30:00,173.22,173.23,173.13,173.13,600.0,159.216,159.2252,159.1333,159.1333,600.0
2019-10-04 13:35:00,173.18,173.18,173.07,173.12,1901.0,159.1792,159.1792,159.0781,159.1241,1901.0
2019-10-04 13:40:00,173.34,173.48,173.31,173.31,1400.0,159.3263,159.455,159.2987,159.2987,1400.0
2019-10-04 13:45:00,173.4,173.42,173.33,173.36,908.0,159.3815,159.3998,159.3171,159.3447,908.0
2019-10-04 13:50:00,173.41,173.48,173.3,173.35,2775.0,159.3906,159.455,159.2895,159.3355,2775.0
2019-10-04 13:55:00,173.4,173.41,173.15,173.15,5466.0,159.3815,159.3906,159.1517,159.1517,5466.0
2019-10-04 14:00:00,173.4,173.43,173.29,173.35,2546.0,159.3815,159.409,159.2803,159.3355,2546.0
2019-10-04 14:05:00,173.35,173.47,173.3,173.47,2700.0,159.3355,159.4458,159.2895,159.4458,2700.0
2019-10-04 14:10:00,173.49,173.62,173.49,173.62,2350.0,159.4642,159.5837,159.4642,159.5837,2350.0
2019-10-04 14:15:00,173.73,173.78,173.63,173.68,2638.0,159.6848,159.7307,159.5929,159.6388,2638.0
2019-10-04 14:20:00,173.67,173.71,173.62,173.71,2477.0,159.6296,159.6664,159.5837,159.6664,2477.0
2019-10-04 14:25:00,173.62,173.66,173.59,173.59,1178.0,159.5837,159.6204,159.5561,159.5561,1178.0
2019-10-04 14:30:00,173.63,173.65,173.59,173.65,1500.0,159.5929,159.6112,159.5561,159.6112,1500.0
2019-10-04 14:35:00,173.65,173.93,173.62,173.93,6843.0,159.6112,159.8686,159.5837,159.8686,6843.0
2019-10-04 14:40:00,173.98,173.98,173.83,173.83,3250.0,159.9146,159.9146,159.7767,159.7767,3250.0
2019-10-04 14:45:00,173.8,173.85,173.72,173.73,2040.0,159.7491,159.7951,159.6756,159.6848,2040.0
2019-10-04 14:50:00,173.73,173.86,173.7,173.76,3291.0,159.6848,159.8043,159.6572,159.7124,3291.0
2019-10-04 14:55:00,173.76,173.85,173.66,173.69,4435.0,159.7124,159.7951,159.6204,159.648,4435.0
2019-10-04 15:00:00,173.73,173.76,173.63,173.7,2742.0,159.6848,159.7124,159.5929,159.6572,2742.0
2019-10-04 15:05:00,173.69,173.93,173.68,173.93,2666.0,159.648,159.8686,159.6388,159.8686,2666.0
2019-10-04 15:10:00,173.89,173.92,173.46,173.52,9180.0,159.8318,159.8594,159.4366,159.4918,9180.0
2019-10-04 15:15:00,173.53,173.7,173.53,173.7,1201.0,159.5009,159.6572,159.5009,159.6572,1201.0
2019-10-04 15:20:00,173.69,173.76,173.53,173.67,12511.0,159.648,159.7124,159.5009,159.6296,12511.0
2019-10-04 15:25:00,173.7,174.01,173.7,173.92,12428.0,159.6572,159.9421,159.6572,159.8594,12428.0
2019-10-04 15:30:00,173.95,174.2,173.8,174.13,16402.0,159.887,160.1168,159.7491,160.0524,16402.0
2019-10-04 15:35:00,174.09,174.26,173.95,174.16,11919.0,160.0157,160.1719,159.887,160.08,11919.0
2019-10-04 15:40:00,174.18,174.27,174.04,174.04,8032.0,160.0984,160.1811,159.9697,159.9697,8032.0
2019-10-04 15:45:00,174.09,174.49,174.09,174.36,4771.0,160.0157,160.3833,160.0157,160.2638,4771.0
2019-10-04 15:50:00,174.4,174.53,174.35,174.51,10946.0,160.3006,160.4201,160.2547,160.4017,10946.0
2019-10-04 15:55:00,174.6,174.89,174.58,174.74,47210.0,160.4844,160.751,160.4661,160.6131,47210.0
2019-10-07 09:30:00,173.34,173.57,171.27,171.4,17709.0,159.3263,159.5377,157.4237,157.5431,17709.0
2019-10-07 09:35:00,171.2,171.54,170.41,170.53,5766.0,157.3593,157.6718,156.6332,156.7435,5766.0
2019-10-07 09:40:00,170.64,170.65,170.15,170.44,7187.0,156.8446,156.8538,156.3942,156.6608,7187.0
2019-10-07 09:45:00,170.45,170.54,169.91,170.5,16980.0,156.6699,156.7527,156.1736,156.7159,16980.0
2019-10-07 09:50:00,170.51,171.18,170.46,171.03,7090.0,156.7251,157.3409,156.6791,157.2031,7090.0
2019-10-07 09:55:00,171.14,171.32,170.75,170.98,11679.0,157.3042,157.4696,156.9457,157.1571,11679.0
2019-10-07 10:00:00,170.96,171.11,170.67,171.03,10221.0,157.1387,157.2766,156.8722,157.2031,10221.0
2019-10-07 10:05:00,171.12,171.57,171.12,171.23,7663.0,157.2858,157.6994,157.2858,157.3869,7663.0
2019-10-07 10:10:00,171.23,171.44,171.23,171.29,3127.0,157.3869,157.5799,157.3869,157.442,3127.0
2019-10-07 10:15:00,171.25,171.54,170.64,170.65,9823.0,157.4053,157.6718,156.8446,156.8538,9823.0
2019-10-07 10:20:00,170.69,171.36,170.68,171.36,5889.0,156.8905,157.5064,156.8814,157.5064,5889.0
2019-10-07 10:25:00,171.41,171.56,171.29,171.42,3220.0,157.5523,157.6902,157.442,157.5615,3220.0
2019-10-07 10:30:00,171.3,171.4,171.05,171.14,23798.0,157.4512,157.5431,157.2214,157.3042,23798.0
2019-10-07 10:35:00,171.08,171.11,170.47,170.58,8581.0,157.249,157.2766,156.6883,156.7894,8581.0
2019-10-07 10:40:00,170.63,171.19,170.63,171.16,1840.0,156.8354,157.3501,156.8354,157.3225,1840.0
2019-10-07 10:45:00,171.22,171.4,170.99,171.35,2985.0,157.3777,157.5431,157.1663,157.4972,2985.0
2019-10-07 10:50:00,171.28,171.47,171.24,171.24,1930.0,157.4328,157.6075,157.3961,157.3961,1930.0
2019-10-07 10:55:00,171.26,171.43,171.21,171.34,1700.0,157.4145,157.5707,157.3685,157.488,1700.0
2019-10-07 11:00:00,171.28,171.76,171.19,171.61,5754.0,157.4328,157.874,157.3501,157.7362,5754.0
2019-10-07 11:05:00,171.63,171.67,171.4,171.46,9331.0,157.7546,157.7913,157.5431,157.5983,9331.0
2019-10-07 11:10:00,171.57,171.75,171.44,171.44,6180.0,157.6994,157.8649,157.5799,157.5799,6180.0
2019-10-07 11:15:00,171.52,171.74,171.5,171.62,5632.0,157.6534,157.8557,157.6351,157.7454,5632.0
2019-10-07 11:20:00,171.63,171.78,171.53,171.78,2239.0,157.7546,157.8924,157.6626,157.8924,2239.0
2019-10-07 11:25:00,171.78,172.1,171.71,171.88,2913.0,157.8924,158.1866,157.8281,157.9843,2913.0
2019-10-07 11:30:00,171.8,172.01,171.73,171.91,3179.0,157.9108,158.1038,157.8465,158.0119,3179.0
2019-10-07 11:35:00,171.94,171.95,171.81,171.85,1100.0,158.0395,158.0487,157.92,157.9568,1100.0
2019-10-07 11:40:00,171.85,172.21,171.77,172.14,2520.0,157.9568,158.2877,157.8832,158.2233,2520.0
2019-10-07 11:45:00,172.1,172.11,171.96,172.01,1200.0,158.1866,158.1957,158.0579,158.1038,1200.0
2019-10-07 11:50:00,171.95,172.12,171.88,171.88,1552.0,158.0487,158.2049,157.9843,157.9843,1552.0
2019-10-07 11:55:00,171.94,172.22,171.94,172.22,2369.0,158.0395,158.2969,158.0395,158.2969,2369.0
2019-10-07 12:00:00,172.19,172.19,172.1,172.14,4201.0,158.2693,158.2693,158.1866,158.2233,4201.0
2019-10-07 12:05:00,172.1,172.15,172.1,172.12,2631.0,158.1866,158.2325,158.1866,158.2049,2631.0
2019-10-07 12:10:00,172.09,172.31,172.08,172.27,3476.0,158.1774,158.3796,158.1682,158.3428,3476.0
2019-10-07 12:15:00,172.3,172.3,172.0,172.18,16688.0,158.3704,158.3704,158.0946,158.2601,16688.0
2019-10-07 12:20:00,172.16,172.28,172.1,172.15,16175.0,158.2417,158.352,158.1866,158.2325,16175.0
2019-10-07 12:25:00,172.2,172.38,171.98,172.38,21525.0,158.2785,158.4439,158.0763,158.4439,21525.0
2019-10-07 12:30:00,172.33,172.5,172.12,172.42,9654.0,158.398,158.5542,158.2049,158.4807,9654.0
2019-10-07 12:35:00,172.32,172.43,172.22,172.28,3100.0,158.3888,158.4899,158.2969,158.352,3100.0
2019-10-07 12:40:00,172.31,172.52,172.3,172.52,1399.0,158.3796,158.5726,158.3704,158.5726,1399.0
2019-10-07 12:45:00,172.51,172.62,172.49,172.5,1523.0,158.5634,158.6645,158.545,158.5542,1523.0
2019-10-07 12:50:00,172.5,172.52,172.19,172.19,2251.0,158.5542,158.5726,158.2693,158.2693,2251.0
2019-10-07 12:55:00,172.25,172.25,172.16,172.23,3200.0,158.3244,158.3244,158.2417,158.306,3200.0
2019-10-07 13:00:00,172.16,172.39,172.14,172.39,1582.0,158.2417,158.4531,158.2233,158.4531,1582.0
2019-10-07 13:05:00,172.31,172.31,171.89,171.95,1673.0,158.3796,158.3796,157.9935,158.0487,1673.0
2019-10-07 13:10:00,171.78,171.88,171.77,171.77,2025.0,157.8924,157.9843,157.8832,157.8832,2025.0
2019-10-07 13:15:00,171.76,171.84,171.61,171.76,3250.0,157.874,157.9476,157.7362,157.874,3250.0
2019-10-07 13:20:00,171.74,171.96,171.73,171.91,802.0,157.8557,158.0579,157.8465,158.0119,802.0
2019-10-07 13:25:00,171.95,171.95,171.83,171.87,1262.0,158.0487,158.0487,157.9384,157.9751,1262.0
2019-10-07 13:30:00,171.83,172.67,171.83,172.67,2970.0,157.9384,158.7105,157.9384,158.7105,2970.0
2019-10-07 13:35:00,172.5,173.0,172.41,172.87,4619.0,158.5542,159.0138,158.4715,158.8943,4619.0
2019-10-07 13:40:00,172.83,172.83,172.72,172.72,300.0,158.8575,158.8575,158.7564,158.7564,300.0
2019-10-07 13:45:00,172.66,172.96,172.66,172.96,2963.0,158.7013,158.977,158.7013,158.977,2963.0
2019-10-07 13:50:00,173.0,173.08,172.76,172.78,4492.0,159.0138,159.0873,158.7932,158.8116,4492.0
2019-10-07 13:55:00,172.75,172.97,172.75,172.97,2142.0,158.784,158.9862,158.784,158.9862,2142.0
2019-10-07 14:00:00,173.01,173.01,172.59,172.59,6639.0,159.023,159.023,158.6369,158.6369,6639.0
2019-10-07 14:05:00,172.69,172.72,172.31,172.4,6721.0,158.7289,158.7564,158.3796,158.4623,6721.0
2019-10-07 14:10:00,172.34,172.34,171.67,171.68,10597.0,158.4072,158.4072,157.7913,157.8005,10597.0
2019-10-07 14:15:00,171.73,171.81,171.51,171.81,11007.0,157.8465,157.92,157.6443,157.92,11007.0
2019-10-07 14:20:00,171.77,171.95,171.63,171.63,5788.0,157.8832,158.0487,157.7546,157.7546,5788.0
2019-10-07 14:25:00,171.63,171.65,171.51,171.58,2000.0,157.7546,157.7729,157.6443,157.7086,2000.0
2019-10-07 14:30:00,171.53,171.53,171.24,171.3,2811.0,157.6626,157.6626,157.3961,157.4512,2811.0
2019-10-07 14:35:00,171.3,171.31,171.13,171.25,3695.0,157.4512,157.4604,157.295,157.4053,3695.0
2019-10-07 14:40:00,171.09,171.14,170.86,171.09,3644.0,157.2582,157.3042,157.0468,157.2582,3644.0
2019-10-07 14:45:00,171.07,171.37,170.95,171.02,5716.0,157.2398,157.5156,157.1295,157.1939,5716.0
2019-10-07 14:50:00,171.05,171.05,170.64,170.83,4863.0,157.2214,157.2214,156.8446,157.0192,4863.0
2019-10-07 14:55:00,170.78,171.28,170.78,171.21,5264.0,156.9733,157.4328,156.9733,157.3685,5264.0
2019-10-07 15:00:00,171.19,171.23,171.04,171.11,3000.0,157.3501,157.3869,157.2123,157.2766,3000.0
2019-10-07 15:05:00,171.21,171.35,171.04,171.26,3000.0,157.3685,157.4972,157.2123,157.4145,3000.0
2019-10-07 15:10:00,171.29,171.32,171.01,171.3,2900.0,157.442,157.4696,157.1847,157.4512,2900.0
2019-10-07 15:15:00,171.34,171.41,171.21,171.21,6729.0,157.488,157.5523,157.3685,157.3685,6729.0
2019-10-07 15:20:00,171.19,171.23,171.05,171.18,3931.0,157.3501,157.3869,157.2214,157.3409,3931.0
2019-10-07 15:25:00,171.21,171.6,171.21,171.39,6475.0,157.3685,157.727,157.3685,157.534,6475.0
2019-10-07 15:30:00,171.37,171.45,171.04,171.04,13463.0,157.5156,157.5891,157.2123,157.2123,13463.0
2019-10-07 15:35:00,171.1,171.42,171.07,171.42,6336.0,157.2674,157.5615,157.2398,157.5615,6336.0
2019-10-07 15:40:00,171.41,171.54,171.22,171.32,6526.0,157.5523,157.6718,157.3777,157.4696,6526.0
2019-10-07 15:45:00,171.26,171.41,170.82,170.86,23788.0,157.4145,157.5523,157.01,157.0468,23788.0
2019-10-07 15:50:00,170.87,171.0,170.7,170.92,17550.0,157.056,157.1755,156.8997,157.102,17550.0
2019-10-07 15:55:00,170.92,171.35,170.79,170.87,48940.0,157.102,157.4972,156.9825,157.056,48940.0
2019-10-08 09:30:00,168.72,168.87,167.62,167.75,6829.0,155.0798,155.2177,154.0687,154.1882,6829.0
2019-10-08 09:35:00,167.97,168.03,167.33,167.33,3717.0,154.3904,154.4456,153.8022,153.8022,3717.0
2019-10-08 09:40:00,167.47,167.51,166.63,166.98,8150.0,153.9309,153.9676,153.1588,153.4805,8150.0
2019-10-08 09:45:00,167.02,167.06,166.61,166.88,3742.0,153.5172,153.554,153.1404,153.3886,3742.0
2019-10-08 09:50:00,166.88,166.88,166.18,166.36,9341.0,153.3886,153.3886,152.7452,152.9106,9341.0
2019-10-08 09:55:00,166.48,166.63,166.28,166.49,7227.0,153.0209,153.1588,152.8371,153.0301,7227.0
2019-10-08 10:00:00,166.47,166.77,166.37,166.6,6608.0,153.0117,153.2875,152.9198,153.1312,6608.0
2019-10-08 10:05:00,166.55,167.04,166.52,166.93,3910.0,153.0852,153.5356,153.0577,153.4345,3910.0
2019-10-08 10:10:00,166.93,167.23,166.9,167.2,6515.0,153.4345,153.7103,153.4069,153.6827,6515.0
2019-10-08 10:15:00,167.08,167.35,166.97,167.28,900.0,153.5724,153.8206,153.4713,153.7562,900.0
2019-10-08 10:20:00,167.19,167.26,166.96,166.96,3912.0,153.6735,153.7378,153.4621,153.4621,3912.0
2019-10-08 10:25:00,166.87,166.91,166.53,166.61,7140.0,153.3794,153.4161,153.0669,153.1404,7140.0
2019-10-08 10:30:00,166.65,166.95,166.6,166.65,4352.0,153.1772,153.4529,153.1312,153.1772,4352.0
2019-10-08 10:35:00,166.5,167.17,166.39,167.17,7336.0,153.0393,153.6551,152.9382,153.6551,7336.0
2019-10-08 10:40:00,167.12,167.27,167.03,167.07,4329.0,153.6092,153.747,153.5264,153.5632,4329.0
2019-10-08 10:45:00,167.1,167.1,166.76,166.76,8960.0,153.5908,153.5908,153.2783,153.2783,8960.0
2019-10-08 10:50:00,166.75,167.35,166.7,167.34,25616.0,153.2691,153.8206,153.2231,153.8114,25616.0
2019-10-08 10:55:00,167.44,167.89,167.43,167.89,1482.0,153.9033,154.3169,153.8941,154.3169,1482.0
2019-10-08 11:00:00,167.83,167.86,167.64,167.75,3878.0,154.2618,154.2893,154.0871,154.1882,3878.0
2019-10-08 11:05:00,167.8,167.8,167.61,167.7,5233.0,154.2342,154.2342,154.0595,154.1423,5233.0
2019-10-08 11:10:00,167.84,168.0,167.82,167.9,2282.0,154.271,154.418,154.2526,154.3261,2282.0
2019-10-08 11:15:00,167.96,168.15,167.9,167.96,1705.0,154.3813,154.5559,154.3261,154.3813,1705.0
2019-10-08 11:20:00,167.94,167.94,167.58,167.64,3600.0,154.3629,154.3629,154.032,154.0871,3600.0
2019-10-08 11:25:00,167.67,167.71,167.6,167.61,3703.0,154.1147,154.1515,154.0504,154.0595,3703.0
2019-10-08 11:30:00,167.66,167.69,167.06,167.06,11554.0,154.1055,154.1331,153.554,153.554,11554.0
2019-10-08 11:35:00,167.12,167.53,167.12,167.39,2215.0,153.6092,153.986,153.6092,153.8573,2215.0
2019-10-08 11:40:00,167.15,167.22,167.04,167.09,1795.0,153.6367,153.7011,153.5356,153.5816,1795.0
2019-10-08 11:45:00,167.26,167.26,167.2,167.2,700.0,153.7378,153.7378,153.6827,153.6827,700.0
2019-10-08 11:50:00,167.27,167.63,167.27,167.55,3158.0,153.747,154.0779,153.747,154.0044,3158.0
2019-10-08 11:55:00,167.55,167.8,167.48,167.77,4459.0,154.0044,154.2342,153.9401,154.2066,4459.0
2019-10-08 12:00:00,167.78,167.78,167.47,167.47,1236.0,154.2158,154.2158,153.9309,153.9309,1236.0
2019-10-08 12:05:00,167.47,167.52,167.29,167.3,2613.0,153.9309,153.9768,153.7654,153.7746,2613.0
2019-10-08 12:10:00,167.32,167.43,167.32,167.43,700.0,153.793,153.8941,153.793,153.8941,700.0
2019-10-08 12:15:00,167.45,167.59,167.42,167.57,1699.0,153.9125,154.0412,153.8849,154.0228,1699.0
2019-10-08 12:20:00,167.56,167.77,167.56,167.77,3015.0,154.0136,154.2066,154.0136,154.2066,3015.0
2019-10-08 12:25:00,167.81,167.93,167.55,167.55,1492.0,154.2434,154.3537,154.0044,154.0044,1492.0
2019-10-08 12:30:00,167.67,167.7,167.58,167.58,1400.0,154.1147,154.1423,154.032,154.032,1400.0
2019-10-08 12:35:00,167.61,167.65,167.51,167.58,1227.0,154.0595,154.0963,153.9676,154.032,1227.0
2019-10-08 12:40:00,167.62,167.96,167.61,167.96,1902.0,154.0687,154.3813,154.0595,154.3813,1902.0
2019-10-08 12:45:00,167.99,168.58,167.99,168.19,5337.0,154.4088,154.9511,154.4088,154.5927,5337.0
2019-10-08 12:50:00,168.24,168.62,168.13,168.13,4212.0,154.6386,154.9879,154.5375,154.5375,4212.0
2019-10-08 12:55:00,168.16,168.18,167.8,167.96,2950.0,154.5651,154.5835,154.2342,154.3813,2950.0
2019-10-08 13:00:00,167.92,167.94,167.78,167.78,2982.0,154.3445,154.3629,154.2158,154.2158,2982.0
2019-10-08 13:05:00,167.7,167.82,167.65,167.82,2175.0,154.1423,154.2526,154.0963,154.2526,2175.0
2019-10-08 13:10:00,167.77,167.8,167.71,167.75,1329.0,154.2066,154.2342,154.1515,154.1882,1329.0
2019-10-08 13:15:00,167.71,167.93,167.71,167.85,2600.0,154.1515,154.3537,154.1515,154.2801,2600.0
2019-10-08 13:20:00,167.94,168.01,167.62,167.86,6559.0,154.3629,154.4272,154.0687,154.2893,6559.0
2019-10-08 13:25:00,167.94,167.99,167.93,167.95,700.0,154.3629,154.4088,154.3537,154.3721,700.0
2019-10-08 13:30:00,167.92,168.09,167.92,168.05,1000.0,154.3445,154.5007,154.3445,154.464,1000.0
2019-10-08 13:35:00,167.98,167.98,167.81,167.92,1397.0,154.3996,154.3996,154.2434,154.3445,1397.0
2019-10-08 13:40:00,167.93,168.07,167.83,168.07,2101.0,154.3537,154.4824,154.2618,154.4824,2101.0
2019-10-08 13:45:00,167.99,168.03,167.94,167.97,2430.0,154.4088,154.4456,154.3629,154.3904,2430.0
2019-10-08 13:50:00,167.96,168.06,167.89,167.89,1300.0,154.3813,154.4732,154.3169,154.3169,1300.0
2019-10-08 13:55:00,167.87,167.88,167.77,167.79,3135.0,154.2985,154.3077,154.2066,154.225,3135.0
2019-10-08 14:00:00,167.83,167.85,167.56,167.78,3100.0,154.2618,154.2801,154.0136,154.2158,3100.0
2019-10-08 14:05:00,167.7,167.92,167.7,167.92,2713.0,154.1423,154.3445,154.1423,154.3445,2713.0
2019-10-08 14:10:00,167.81,167.89,167.78,167.84,4049.0,154.2434,154.3169,154.2158,154.271,4049.0
2019-10-08 14:15:00,167.82,167.85,167.7,167.78,1900.0,154.2526,154.2801,154.1423,154.2158,1900.0
2019-10-08 14:20:00,167.79,167.83,167.5,167.65,1830.0,154.225,154.2618,153.9584,154.0963,1830.0
2019-10-08 14:25:00,167.71,167.71,167.49,167.53,4547.0,154.1515,154.1515,153.9493,153.986,4547.0
2019-10-08 14:30:00,167.63,168.06,167.62,167.89,5809.0,154.0779,154.4732,154.0687,154.3169,5809.0
2019-10-08 14:35:00,167.97,168.38,167.91,168.15,6009.0,154.3904,154.7673,154.3353,154.5559,6009.0
2019-10-08 14:40:00,168.07,168.33,167.96,168.3,15533.0,154.4824,154.7213,154.3813,154.6938,15533.0
2019-10-08 14:45:00,168.29,168.5,168.29,168.5,1000.0,154.6846,154.8776,154.6846,154.8776,1000.0
2019-10-08 14:50:00,168.41,168.45,168.32,168.33,700.0,154.7949,154.8316,154.7121,154.7213,700.0
2019-10-08 14:55:00,168.24,168.35,167.08,167.72,10780.0,154.6386,154.7397,153.5724,154.1607,10780.0
2019-10-08 15:00:00,167.77,168.01,167.39,167.44,2826.0,154.2066,154.4272,153.8573,153.9033,2826.0
2019-10-08 15:05:00,167.61,167.78,167.52,167.6,2015.0,154.0595,154.2158,153.9768,154.0504,2015.0
2019-10-08 15:10:00,167.44,167.44,167.16,167.16,1612.0,153.9033,153.9033,153.6459,153.6459,1612.0
2019-10-08 15:15:00,167.23,167.66,167.2,167.66,1625.0,153.7103,154.1055,153.6827,154.1055,1625.0
2019-10-08 15:20:00,167.67,167.9,167.51,167.58,4298.0,154.1147,154.3261,153.9676,154.032,4298.0
2019-10-08 15:25:00,167.6,167.92,167.59,167.92,4400.0,154.0504,154.3445,154.0412,154.3445,4400.0
2019-10-08 15:30:00,167.74,167.9,167.62,167.65,5400.0,154.179,154.3261,154.0687,154.0963,5400.0
2019-10-08 15:35:00,167.6,167.6,167.0,167.0,6838.0,154.0504,154.0504,153.4989,153.4989,6838.0
2019-10-08 15:40:00,167.05,167.18,166.86,167.11,7661.0,153.5448,153.6643,153.3702,153.6,7661.0
2019-10-08 15:45:00,167.19,167.28,166.96,167.07,8865.0,153.6735,153.7562,153.4621,153.5632,8865.0
2019-10-08 15:50:00,167.16,167.18,166.74,166.81,23662.0,153.6459,153.6643,153.2599,153.3242,23662.0
2019-10-08 15:55:00,166.79,166.91,166.55,166.57,37729.0,153.3058,153.4161,153.0852,153.1036,37729.0
2019-10-09 09:30:00,168.62,168.62,167.53,167.53,6946.0,154.9879,154.9879,153.986,153.986,6946.0
2019-10-09 09:35:00,167.66,168.08,167.63,167.85,9712.0,154.1055,154.4916,154.0779,154.2801,9712.0
2019-10-09 09:40:00,168.04,168.04,167.21,167.21,4136.0,154.4548,154.4548,153.6919,153.6919,4136.0
2019-10-09 09:45:00,167.11,167.44,166.92,166.92,3785.0,153.6,153.9033,153.4253,153.4253,3785.0
2019-10-09 09:50:00,166.81,166.88,166.38,166.69,5214.0,153.3242,153.3886,152.929,153.2139,5214.0
2019-10-09 09:55:00,166.67,166.91,166.67,166.91,1000.0,153.1955,153.4161,153.1955,153.4161,1000.0
2019-10-09 10:00:00,166.97,167.33,166.84,167.22,3608.0,153.4713,153.8022,153.3518,153.7011,3608.0
2019-10-09 10:05:00,167.26,167.32,167.09,167.19,2412.0,153.7378,153.793,153.5816,153.6735,2412.0
2019-10-09 10:10:00,167.24,167.3,166.87,166.87,3040.0,153.7195,153.7746,153.3794,153.3794,3040.0
2019-10-09 10:15:00,167.06,167.42,166.97,167.42,2674.0,153.554,153.8849,153.4713,153.8849,2674.0
2019-10-09 10:20:00,167.42,167.57,167.32,167.55,2511.0,153.8849,154.0228,153.793,154.0044,2511.0
2019-10-09 10:25:00,167.56,167.56,167.26,167.4,2693.0,154.0136,154.0136,153.7378,153.8665,2693.0
2019-10-09 10:30:00,167.24,167.28,166.96,167.22,2721.0,153.7195,153.7562,153.4621,153.7011,2721.0
2019-10-09 10:35:00,167.27,167.37,167.12,167.15,2993.0,153.747,153.839,153.6092,153.6367,2993.0
2019-10-09 10:40:00,167.21,167.4,167.14,167.28,2477.0,153.6919,153.8665,153.6275,153.7562,2477.0
2019-10-09 10:45:00,167.31,167.58,167.27,167.28,2700.0,153.7838,154.032,153.747,153.7562,2700.0
2019-10-09 10:50:00,167.22,167.27,166.85,167.0,3700.0,153.7011,153.747,153.361,153.4989,3700.0
2019-10-09 10:55:00,166.86,167.05,166.86,166.91,2445.0,153.3702,153.5448,153.3702,153.4161,2445.0
2019-10-09 11:00:00,166.94,167.04,166.52,166.61,2900.0,153.4437,153.5356,153.0577,153.1404,2900.0
2019-10-09 11:05:00,166.85,166.85,166.6,166.66,4135.0,153.361,153.361,153.1312,153.1864,4135.0
2019-10-09 11:10:00,166.79,166.88,166.65,166.71,2950.0,153.3058,153.3886,153.1772,153.2323,2950.0
2019-10-09 11:15:00,166.68,167.25,166.67,167.19,2150.0,153.2047,153.7287,153.1955,153.6735,2150.0
2019-10-09 11:20:00,167.1,167.1,167.0,167.02,1673.0,153.5908,153.5908,153.4989,153.5172,1673.0
2019-10-09 11:25:00,167.07,167.13,166.84,166.93,6114.0,153.5632,153.6184,153.3518,153.4345,6114.0
2019-10-09 11:30:00,167.03,167.25,167.01,167.19,1666.0,153.5264,153.7287,153.5081,153.6735,1666.0
2019-10-09 11:35:00,167.33,167.5,167.33,167.48,700.0,153.8022,153.9584,153.8022,153.9401,700.0
2019-10-09 11:40:00,167.58,167.76,167.55,167.7,2802.0,154.032,154.1974,154.0044,154.1423,2802.0
2019-10-09 11:45:00,167.77,167.88,167.64,167.64,27400.0,154.2066,154.3077,154.0871,154.0871,27400.0
2019-10-09 11:50:00,167.72,167.72,167.47,167.47,1084.0,154.1607,154.1607,153.9309,153.9309,1084.0
2019-10-09 11:55:00,167.44,167.46,167.24,167.39,1843.0,153.9033,153.9217,153.7195,153.8573,1843.0
2019-10-09 12:00:00,167.46,167.51,167.24,167.42,38404.0,153.9217,153.9676,153.7195,153.8849,38404.0
2019-10-09 12:05:00,167.55,167.66,167.52,167.57,1874.0,154.0044,154.1055,153.9768,154.0228,1874.0
2019-10-09 12:10:00,167.53,167.59,167.47,167.59,1000.0,153.986,154.0412,153.9309,154.0412,1000.0
2019-10-09 12:15:00,167.55,167.71,167.53,167.71,1300.0,154.0044,154.1515,153.986,154.1515,1300.0
2019-10-09 12:20:00,167.74,167.76,167.57,167.69,2820.0,154.179,154.1974,154.0228,154.1331,2820.0
2019-10-09 12:25:00,167.6,167.6,167.45,167.46,713.0,154.0504,154.0504,153.9125,153.9217,713.0
2019-10-09 12:30:00,167.53,167.66,167.52,167.59,610.0,153.986,154.1055,153.9768,154.0412,610.0
2019-10-09 12:35:00,167.64,167.65,167.42,167.52,3000.0,154.0871,154.0963,153.8849,153.9768,3000.0
2019-10-09 12:40:00,167.46,167.64,167.46,167.58,3404.0,153.9217,154.0871,153.9217,154.032,3404.0
2019-10-09 12:45:00,167.58,167.73,167.48,167.73,3522.0,154.032,154.1698,153.9401,154.1698,3522.0
2019-10-09 12:50:00,167.7,167.7,167.58,167.7,1528.0,154.1423,154.1423,154.032,154.1423,1528.0
2019-10-09 12:55:00,167.77,167.89,167.73,167.83,600.0,154.2066,154.3169,154.1698,154.2618,600.0
2019-10-09 13:00:00,168.1,168.37,167.85,167.89,2231.0,154.5099,154.7581,154.2801,154.3169,2231.0
2019-10-09 13:05:00,167.9,167.9,167.84,167.87,800.0,154.3261,154.3261,154.271,154.2985,800.0
2019-10-09 13:10:00,167.79,167.96,167.79,167.83,830.0,154.225,154.3813,154.225,154.2618,830.0
2019-10-09 13:15:00,167.83,167.84,167.65,167.74,924.0,154.2618,154.271,154.0963,154.179,924.0
2019-10-09 13:20:00,167.64,167.83,167.53,167.59,16634.0,154.0871,154.2618,153.986,154.0412,16634.0
2019-10-09 13:25:00,167.59,167.79,167.43,167.57,9081.0,154.0412,154.225,153.8941,154.0228,9081.0
2019-10-09 13:30:00,167.62,167.75,167.54,167.75,5583.0,154.0687,154.1882,153.9952,154.1882,5583.0
2019-10-09 13:35:00,167.72,167.79,167.7,167.79,36832.0,154.1607,154.225,154.1423,154.225,36832.0
2019-10-09 13:40:00,167.7,167.7,167.54,167.65,3951.0,154.1423,154.1423,153.9952,154.0963,3951.0
2019-10-09 13:45:00,167.67,167.71,167.59,167.65,1438.0,154.1147,154.1515,154.0412,154.0963,1438.0
2019-10-09 13:50:00,167.74,167.87,167.69,167.69,3204.0,154.179,154.2985,154.1331,154.1331,3204.0
2019-10-09 13:55:00,167.59,167.63,167.1,167.46,25676.0,154.0412,154.0779,153.5908,153.9217,25676.0
2019-10-09 14:00:00,167.46,167.64,167.12,167.13,2795.0,153.9217,154.0871,153.6092,153.6184,2795.0
2019-10-09 14:05:00,167.22,167.43,167.17,167.17,3755.0,153.7011,153.8941,153.6551,153.6551,3755.0
2019-10-09 14:10:00,167.26,167.42,167.18,167.37,2257.0,153.7378,153.8849,153.6643,153.839,2257.0
2019-10-09 14:15:00,167.33,167.62,167.31,167.51,1933.0,153.8022,154.0687,153.7838,153.9676,1933.0
2019-10-09 14:20:00,167.63,167.67,167.52,167.57,2600.0,154.0779,154.1147,153.9768,154.0228,2600.0
2019-10-09 14:25:00,167.58,167.58,167.52,167.52,400.0,154.032,154.032,153.9768,153.9768,400.0
2019-10-09 14:30:00,167.51,167.65,167.51,167.59,3877.0,153.9676,154.0963,153.9676,154.0412,3877.0
2019-10-09 14:35:00,167.56,167.63,167.5,167.6,25487.0,154.0136,154.0779,153.9584,154.0504,25487.0
2019-10-09 14:40:00,167.7,167.87,167.66,167.82,3000.0,154.1423,154.2985,154.1055,154.2526,3000.0
2019-10-09 14:45:00,167.89,167.9,167.69,167.69,8030.0,154.3169,154.3261,154.1331,154.1331,8030.0
2019-10-09 14:50:00,167.68,167.95,167.67,167.85,4395.0,154.1239,154.3721,154.1147,154.2801,4395.0
2019-10-09 14:55:00,167.83,167.9,167.77,167.81,3491.0,154.2618,154.3261,154.2066,154.2434,3491.0
2019-10-09 15:00:00,167.84,168.08,167.79,167.97,4536.0,154.271,154.4916,154.225,154.3904,4536.0
2019-10-09 15:05:00,167.97,168.0,167.91,167.93,6069.0,154.3904,154.418,154.3353,154.3537,6069.0
2019-10-09 15:10:00,167.95,167.99,167.92,167.92,3532.0,154.3721,154.4088,154.3445,154.3445,3532.0
2019-10-09 15:15:00,167.95,167.96,167.9,167.93,2500.0,154.3721,154.3813,154.3261,154.3537,2500.0
2019-10-09 15:20:00,167.93,168.15,167.93,168.11,4626.0,154.3537,154.5559,154.3537,154.5191,4626.0
2019-10-09 15:25:00,168.11,168.13,168.04,168.11,5512.0,154.5191,154.5375,154.4548,154.5191,5512.0
2019-10-09 15:30:00,168.12,168.49,168.11,168.45,14060.0,154.5283,154.8684,154.5191,154.8316,14060.0
2019-10-09 15:35:00,168.43,168.64,168.41,168.58,5985.0,154.8133,155.0063,154.7949,154.9511,5985.0
2019-10-09 15:40:00,168.54,168.61,168.03,168.03,12068.0,154.9144,154.9787,154.4456,154.4456,12068.0
2019-10-09 15:45:00,168.05,168.14,167.74,167.98,19504.0,154.464,154.5467,154.179,154.3996,19504.0
2019-10-09 15:50:00,168.0,168.41,167.98,168.4,14475.0,154.418,154.7949,154.3996,154.7857,14475.0
2019-10-09 15:55:00,168.41,168.49,167.63,167.84,35463.0,154.7949,154.8684,154.0779,154.271,35463.0
2019-10-10 09:30:00,167.73,168.29,167.73,168.16,11575.0,154.1698,154.6846,154.1698,154.5651,11575.0
2019-10-10 09:35:00,168.22,168.49,167.79,168.34,3475.0,154.6202,154.8684,154.225,154.7305,3475.0
2019-10-10 09:40:00,168.51,168.54,168.16,168.48,9275.0,154.8868,154.9144,154.5651,154.8592,9275.0
2019-10-10 09:45:00,168.56,169.12,168.55,168.86,12859.0,154.9327,155.4475,154.9236,155.2085,12859.0
2019-10-10 09:50:00,169.34,169.85,169.33,169.81,9114.0,155.6497,156.1185,155.6405,156.0817,9114.0
2019-10-10 09:55:00,169.97,170.74,169.96,170.74,3524.0,156.2288,156.9365,156.2196,156.9365,3524.0
2019-10-10 10:00:00,170.59,170.7,170.35,170.4,6096.0,156.7986,156.8997,156.578,156.624,6096.0
2019-10-10 10:05:00,170.44,170.75,170.26,170.74,14158.0,156.6608,156.9457,156.4953,156.9365,14158.0
2019-10-10 10:10:00,170.74,170.92,170.44,170.61,5631.0,156.9365,157.102,156.6608,156.817,5631.0
2019-10-10 10:15:00,170.57,171.25,170.57,171.25,3741.0,156.7802,157.4053,156.7802,157.4053,3741.0
2019-10-10 10:20:00,171.27,171.3,170.98,171.06,6207.0,157.4237,157.4512,157.1571,157.2306,6207.0
2019-10-10 10:25:00,171.02,171.07,170.93,171.06,2790.0,157.1939,157.2398,157.1111,157.2306,2790.0
2019-10-10 10:30:00,171.03,171.04,170.52,170.79,4322.0,157.2031,157.2123,156.7343,156.9825,4322.0
2019-10-10 10:35:00,170.8,170.84,170.59,170.71,4072.0,156.9917,157.0284,156.7986,156.9089,4072.0
2019-10-10 10:40:00,170.67,170.79,170.66,170.75,2948.0,156.8722,156.9825,156.863,156.9457,2948.0
2019-10-10 10:45:00,170.75,170.79,170.6,170.62,3367.0,156.9457,156.9825,156.8078,156.8262,3367.0
2019-10-10 10:50:00,170.65,171.28,170.65,171.28,2700.0,156.8538,157.4328,156.8538,157.4328,2700.0
2019-10-10 10:55:00,171.25,171.55,171.23,171.55,3774.0,157.4053,157.681,157.3869,157.681,3774.0
2019-10-10 11:00:00,171.53,171.77,171.49,171.61,6385.0,157.6626,157.8832,157.6259,157.7362,6385.0
2019-10-10 11:05:00,171.54,171.71,171.53,171.63,1867.0,157.6718,157.8281,157.6626,157.7546,1867.0
2019-10-10 11:10:00,171.57,171.85,171.57,171.73,3422.0,157.6994,157.9568,157.6994,157.8465,3422.0
2019-10-10 11:15:00,171.81,172.37,171.66,172.07,8118.0,157.92,158.4347,157.7821,158.159,8118.0
2019-10-10 11:20:00,172.02,172.07,171.76,171.9,8058.0,158.113,158.159,157.874,158.0027,8058.0
2019-10-10 11:25:00,171.85,171.85,171.46,171.53,3590.0,157.9568,157.9568,157.5983,157.6626,3590.0
2019-10-10 11:30:00,171.39,171.52,171.2,171.45,3034.0,157.534,157.6534,157.3593,157.5891,3034.0
2019-10-10 11:35:00,171.43,171.45,171.04,171.05,9327.0,157.5707,157.5891,157.2123,157.2214,9327.0
2019-10-10 11:40:00,171.05,171.22,171.05,171.22,3324.0,157.2214,157.3777,157.2214,157.3777,3324.0
2019-10-10 11:45:00,171.21,171.31,171.14,171.31,4147.0,157.3685,157.4604,157.3042,157.4604,4147.0
2019-10-10 11:50:00,171.42,171.65,171.42,171.52,2369.0,157.5615,157.7729,157.5615,157.6534,2369.0
2019-10-10 11:55:00,171.52,171.61,171.15,171.15,7480.0,157.6534,157.7362,157.3134,157.3134,7480.0
2019-10-10 12:00:00,171.08,171.24,170.98,171.24,6289.0,157.249,157.3961,157.1571,157.3961,6289.0
2019-10-10 12:05:00,171.2,171.25,170.9,170.9,2461.0,157.3593,157.4053,157.0836,157.0836,2461.0
2019-10-10 12:10:00,170.81,170.87,170.77,170.77,1402.0,157.0008,157.056,156.9641,156.9641,1402.0
2019-10-10 12:15:00,170.76,170.8,170.48,170.58,4096.0,156.9549,156.9917,156.6975,156.7894,4096.0
2019-10-10 12:20:00,170.51,170.63,170.33,170.44,2407.0,156.7251,156.8354,156.5597,156.6608,2407.0
2019-10-10 12:25:00,170.44,170.44,170.22,170.38,2000.0,156.6608,156.6608,156.4585,156.6056,2000.0
2019-10-10 12:30:00,170.35,170.41,170.13,170.18,2602.0,156.578,156.6332,156.3758,156.4218,2602.0
2019-10-10 12:35:00,170.2,170.31,170.17,170.2,1226.0,156.4402,156.5413,156.4126,156.4402,1226.0
2019-10-10 12:40:00,170.18,170.52,170.18,170.35,3383.0,156.4218,156.7343,156.4218,156.578,3383.0
2019-10-10 12:45:00,170.33,170.34,170.2,170.32,1885.0,156.5597,156.5688,156.4402,156.5505,1885.0
2019-10-10 12:50:00,170.29,170.33,170.2,170.28,1378.0,156.5229,156.5597,156.4402,156.5137,1378.0
2019-10-10 12:55:00,170.36,170.49,170.27,170.46,2645.0,156.5872,156.7067,156.5045,156.6791,2645.0
2019-10-10 13:00:00,170.41,170.48,170.36,170.37,2332.0,156.6332,156.6975,156.5872,156.5964,2332.0
2019-10-10 13:05:00,170.36,170.42,170.32,170.42,1839.0,156.5872,156.6424,156.5505,156.6424,1839.0
2019-10-10 13:10:00,170.47,170.47,170.17,170.17,1633.0,156.6883,156.6883,156.4126,156.4126,1633.0
2019-10-10 13:15:00,170.12,170.17,170.06,170.06,1347.0,156.3666,156.4126,156.3115,156.3115,1347.0
2019-10-10 13:20:00,170.11,170.24,170.1,170.18,900.0,156.3574,156.4769,156.3482,156.4218,900.0
2019-10-10 13:25:00,170.18,170.2,170.07,170.12,1700.0,156.4218,156.4402,156.3207,156.3666,1700.0
2019-10-10 13:30:00,170.08,170.08,169.76,169.88,2150.0,156.3299,156.3299,156.0357,156.146,2150.0
2019-10-10 13:35:00,169.9,169.99,169.86,169.86,4089.0,156.1644,156.2471,156.1276,156.1276,4089.0
2019-10-10 13:40:00,169.91,170.02,169.85,170.02,1501.0,156.1736,156.2747,156.1185,156.2747,1501.0
2019-10-10 13:45:00,170.17,170.22,170.05,170.19,2800.0,156.4126,156.4585,156.3023,156.431,2800.0
2019-10-10 13:50:00,170.29,170.29,170.23,170.27,1301.0,156.5229,156.5229,156.4677,156.5045,1301.0
2019-10-10 13:55:00,170.27,170.52,170.23,170.32,3586.0,156.5045,156.7343,156.4677,156.5505,3586.0
2019-10-10 14:00:00,170.27,170.49,170.27,170.49,2851.0,156.5045,156.7067,156.5045,156.7067,2851.0
2019-10-10 14:05:00,170.51,170.56,169.36,169.55,4349.0,156.7251,156.7711,155.6681,155.8427,4349.0
2019-10-10 14:10:00,169.83,170.07,169.83,170.03,800.0,156.1001,156.3207,156.1001,156.2839,800.0
2019-10-10 14:15:00,170.08,170.31,170.08,170.26,847.0,156.3299,156.5413,156.3299,156.4953,847.0
2019-10-10 14:20:00,170.17,170.28,170.01,170.04,2450.0,156.4126,156.5137,156.2655,156.2931,2450.0
2019-10-10 14:25:00,170.02,170.03,169.91,170.0,1603.0,156.2747,156.2839,156.1736,156.2563,1603.0
2019-10-10 14:30:00,169.99,170.35,169.99,170.35,1200.0,156.2471,156.578,156.2471,156.578,1200.0
2019-10-10 14:35:00,170.29,170.31,170.14,170.25,2151.0,156.5229,156.5413,156.385,156.4861,2151.0
2019-10-10 14:40:00,170.22,170.23,170.06,170.08,1800.0,156.4585,156.4677,156.3115,156.3299,1800.0
2019-10-10 14:45:00,170.08,170.18,170.05,170.18,2415.0,156.3299,156.4218,156.3023,156.4218,2415.0
2019-10-10 14:50:00,170.21,170.23,170.07,170.13,2325.0,156.4494,156.4677,156.3207,156.3758,2325.0
2019-10-10 14:55:00,170.13,170.35,170.06,170.33,1658.0,156.3758,156.578,156.3115,156.5597,1658.0
2019-10-10 15:00:00,170.28,170.42,170.2,170.28,3800.0,156.5137,156.6424,156.4402,156.5137,3800.0
2019-10-10 15:05:00,170.35,170.35,170.19,170.24,4225.0,156.578,156.578,156.431,156.4769,4225.0
2019-10-10 15:10:00,170.21,170.4,170.15,170.4,2775.0,156.4494,156.624,156.3942,156.624,2775.0
2019-10-10 15:15:00,170.41,170.49,170.36,170.49,2304.0,156.6332,156.7067,156.5872,156.7067,2304.0
2019-10-10 15:20:00,170.53,170.75,170.53,170.63,2202.0,156.7435,156.9457,156.7435,156.8354,2202.0
2019-10-10 15:25:00,170.69,170.79,170.69,170.79,1802.0,156.8905,156.9825,156.8905,156.9825,1802.0
2019-10-10 15:30:00,170.78,170.82,170.61,170.62,5900.0,156.9733,157.01,156.817,156.8262,5900.0
2019-10-10 15:35:00,170.62,170.64,170.4,170.4,5412.0,156.8262,156.8446,156.624,156.624,5412.0
2019-10-10 15:40:00,170.45,170.65,170.36,170.57,5376.0,156.6699,156.8538,156.5872,156.7802,5376.0
2019-10-10 15:45:00,170.55,170.91,170.52,170.91,8759.0,156.7619,157.0928,156.7343,157.0928,8759.0
2019-10-10 15:50:00,170.91,171.21,170.91,171.14,12655.0,157.0928,157.3685,157.0928,157.3042,12655.0
2019-10-10 15:55:00,171.1,171.1,170.64,170.73,33550.0,157.2674,157.2674,156.8446,156.9273,33550.0
2019-10-11 09:30:00,173.99,176.45,173.95,176.45,12121.0,159.9238,162.1849,159.887,162.1849,12121.0
2019-10-11 09:35:00,176.34,177.47,176.29,176.92,39003.0,162.0838,163.1224,162.0378,162.6169,39003.0
2019-10-11 09:40:00,176.82,178.3,176.77,178.3,13100.0,162.525,163.8853,162.479,163.8853,13100.0
2019-10-11 09:45:00,178.28,178.9,178.14,178.46,12659.0,163.8669,164.4368,163.7383,164.0324,12659.0
2019-10-11 09:50:00,178.35,178.64,178.07,178.57,3553.0,163.9313,164.1978,163.6739,164.1335,3553.0
2019-10-11 09:55:00,178.57,178.79,178.37,178.65,18601.0,164.1335,164.3357,163.9497,164.207,18601.0
2019-10-11 10:00:00,178.7,179.19,178.52,178.93,7894.0,164.253,164.7034,164.0875,164.4644,7894.0
2019-10-11 10:05:00,178.89,179.08,178.75,178.9,8851.0,164.4276,164.6023,164.2989,164.4368,8851.0
2019-10-11 10:10:00,178.92,178.98,178.67,178.86,8570.0,164.4552,164.5103,164.2254,164.4,8570.0
2019-10-11 10:15:00,178.92,178.92,178.64,178.86,2950.0,164.4552,164.4552,164.1978,164.4,2950.0
2019-10-11 10:20:00,178.92,179.29,178.9,179.29,5416.0,164.4552,164.7953,164.4368,164.7953,5416.0
2019-10-11 10:25:00,179.41,179.77,179.25,179.58,3110.0,164.9056,165.2365,164.7585,165.0618,3110.0
2019-10-11 10:30:00,179.53,179.89,179.45,179.85,4374.0,165.0159,165.3468,164.9423,165.31,4374.0
2019-10-11 10:35:00,179.74,179.82,179.54,179.65,4424.0,165.2089,165.2824,165.0251,165.1262,4424.0
2019-10-11 10:40:00,179.61,179.91,179.61,179.8,3900.0,165.0894,165.3652,165.0894,165.264,3900.0
2019-10-11 10:45:00,179.81,179.81,179.63,179.72,5303.0,165.2732,165.2732,165.1078,165.1905,5303.0
2019-10-11 10:50:00,179.75,179.94,179.74,179.93,4562.0,165.2181,165.3927,165.2089,165.3835,4562.0
2019-10-11 10:55:00,179.94,179.98,179.65,179.65,11079.0,165.3927,165.4295,165.1262,165.1262,11079.0
2019-10-11 11:00:00,179.74,180.32,179.7,180.19,4306.0,165.2089,165.742,165.1721,165.6225,4306.0
2019-10-11 11:05:00,180.18,180.42,180.17,180.42,3000.0,165.6133,165.8339,165.6041,165.8339,3000.0
2019-10-11 11:10:00,180.4,180.6,180.4,180.48,4031.0,165.8155,165.9994,165.8155,165.8891,4031.0
2019-10-11 11:15:00,180.52,180.83,180.51,180.83,4108.0,165.9258,166.2108,165.9166,166.2108,4108.0
2019-10-11 11:20:00,180.72,181.26,180.69,180.92,9360.0,166.1097,166.606,166.0821,166.2935,9360.0
2019-10-11 11:25:00,180.91,180.91,180.4,180.65,10852.0,166.2843,166.2843,165.8155,166.0453,10852.0
2019-10-11 11:30:00,180.66,181.02,180.57,180.93,5638.0,166.0545,166.3854,165.9718,166.3027,5638.0
2019-10-11 11:35:00,180.92,181.03,180.71,180.71,2039.0,166.2935,166.3946,166.1005,166.1005,2039.0
2019-10-11 11:40:00,180.74,180.82,180.44,180.5,5426.0,166.1281,166.2016,165.8523,165.9075,5426.0
2019-10-11 11:45:00,180.26,180.3,179.75,179.97,4475.0,165.6869,165.7236,165.2181,165.4203,4475.0
2019-10-11 11:50:00,179.87,179.96,179.64,179.73,3578.0,165.3284,165.4111,165.117,165.1997,3578.0
2019-10-11 11:55:00,179.63,179.82,179.45,179.45,4481.0,165.1078,165.2824,164.9423,164.9423,4481.0
2019-10-11 12:00:00,179.38,179.39,178.83,178.98,6636.0,164.878,164.8872,164.3725,164.5103,6636.0
2019-10-11 12:05:00,178.91,179.2,178.82,179.06,2000.0,164.446,164.7126,164.3633,164.5839,2000.0
2019-10-11 12:10:00,178.98,179.22,178.98,179.13,1027.0,164.5103,164.7309,164.5103,164.6482,1027.0
2019-10-11 12:15:00,179.05,179.05,178.71,178.8,4657.0,164.5747,164.5747,164.2622,164.3449,4657.0
2019-10-11 12:20:00,178.86,179.15,178.84,179.09,3610.0,164.4,164.6666,164.3817,164.6114,3610.0
2019-10-11 12:25:00,179.08,179.19,179.03,179.17,1950.0,164.6023,164.7034,164.5563,164.685,1950.0
2019-10-11 12:30:00,179.21,179.21,178.13,178.67,6261.0,164.7217,164.7217,163.7291,164.2254,6261.0
2019-10-11 12:35:00,178.8,178.85,178.66,178.74,1668.0,164.3449,164.3909,164.2162,164.2897,1668.0
2019-10-11 12:40:00,178.66,178.66,178.22,178.23,3800.0,164.2162,164.2162,163.8118,163.821,3800.0
2019-10-11 12:45:00,178.19,178.38,178.13,178.15,3782.0,163.7842,163.9588,163.7291,163.7474,3782.0
2019-10-11 12:50:00,178.16,178.32,178.07,178.32,1754.0,163.7566,163.9037,163.6739,163.9037,1754.0
2019-10-11 12:55:00,178.44,178.69,178.35,178.69,5040.0,164.014,164.2438,163.9313,164.2438,5040.0
2019-10-11 13:00:00,178.69,179.08,178.66,179.08,4400.0,164.2438,164.6023,164.2162,164.6023,4400.0
2019-10-11 13:05:00,179.03,179.2,178.92,179.02,5909.0,164.5563,164.7126,164.4552,164.5471,5909.0
2019-10-11 13:10:00,179.02,179.03,178.75,178.82,2821.0,164.5471,164.5563,164.2989,164.3633,2821.0
2019-10-11 13:15:00,178.88,178.97,178.84,178.95,1003.0,164.4184,164.5011,164.3817,164.4828,1003.0
2019-10-11 13:20:00,178.88,178.93,178.78,178.84,2629.0,164.4184,164.4644,164.3265,164.3817,2629.0
2019-10-11 13:25:00,178.85,179.85,178.81,179.11,11386.0,164.3909,165.31,164.3541,164.6298,11386.0
2019-10-11 13:30:00,179.25,179.8,179.25,179.74,18561.0,164.7585,165.264,164.7585,165.2089,18561.0
2019-10-11 13:35:00,179.74,180.03,179.74,179.93,12294.0,165.2089,165.4755,165.2089,165.3835,12294.0
2019-10-11 13:40:00,179.99,180.06,179.99,180.06,501.0,165.4387,165.503,165.4387,165.503,501.0
2019-10-11 13:45:00,180.0,180.23,179.98,180.18,3046.0,165.4479,165.6593,165.4295,165.6133,3046.0
2019-10-11 13:50:00,180.24,180.42,180.23,180.4,3101.0,165.6685,165.8339,165.6593,165.8155,3101.0
2019-10-11 13:55:00,180.42,180.67,180.41,180.67,2404.0,165.8339,166.0637,165.8247,166.0637,2404.0
2019-10-11 14:00:00,180.67,180.82,180.59,180.61,3570.0,166.0637,166.2016,165.9902,166.0086,3570.0
2019-10-11 14:05:00,180.67,180.89,180.67,180.84,7744.0,166.0637,166.2659,166.0637,166.22,7744.0
2019-10-11 14:10:00,180.75,180.75,180.49,180.56,4250.0,166.1372,166.1372,165.8983,165.9626,4250.0
2019-10-11 14:15:00,180.58,180.68,180.47,180.68,4240.0,165.981,166.0729,165.8799,166.0729,4240.0
2019-10-11 14:20:00,180.67,180.78,180.51,180.78,1338.0,166.0637,166.1648,165.9166,166.1648,1338.0
2019-10-11 14:25:00,180.84,180.92,180.78,180.87,2912.0,166.22,166.2935,166.1648,166.2475,2912.0
2019-10-11 14:30:00,180.9,181.38,180.89,181.33,11835.0,166.2751,166.7163,166.2659,166.6704,11835.0
2019-10-11 14:35:00,181.37,181.4,181.11,181.4,5751.0,166.7071,166.7347,166.4681,166.7347,5751.0
2019-10-11 14:40:00,181.45,181.91,181.45,181.8,18995.0,166.7807,167.2035,166.7807,167.1024,18995.0
2019-10-11 14:45:00,181.8,182.01,181.64,181.64,10163.0,167.1024,167.2954,166.9553,166.9553,10163.0
2019-10-11 14:50:00,181.7,181.7,181.15,181.24,10165.0,167.0104,167.0104,166.5049,166.5876,10165.0
2019-10-11 14:55:00,181.28,181.57,181.26,181.41,5880.0,166.6244,166.891,166.606,166.7439,5880.0
2019-10-11 15:00:00,181.38,181.39,181.15,181.15,4782.0,166.7163,166.7255,166.5049,166.5049,4782.0
2019-10-11 15:05:00,181.09,181.45,181.08,181.41,8859.0,166.4498,166.7807,166.4406,166.7439,8859.0
2019-10-11 15:10:00,181.43,181.68,181.38,181.53,6741.0,166.7623,166.9921,166.7163,166.8542,6741.0
2019-10-11 15:15:00,181.49,181.61,181.42,181.53,7107.0,166.8174,166.9277,166.7531,166.8542,7107.0
2019-10-11 15:20:00,181.53,181.53,181.33,181.47,7521.0,166.8542,166.8542,166.6704,166.799,7521.0
2019-10-11 15:25:00,181.45,181.52,181.25,181.31,5339.0,166.7807,166.845,166.5968,166.652,5339.0
2019-10-11 15:30:00,181.35,181.35,180.82,181.34,9980.0,166.6887,166.6887,166.2016,166.6795,9980.0
2019-10-11 15:35:00,181.52,181.71,181.16,181.4,11880.0,166.845,167.0196,166.5141,166.7347,11880.0
2019-10-11 15:40:00,181.64,181.99,181.42,181.43,14111.0,166.9553,167.277,166.7531,166.7623,14111.0
2019-10-11 15:45:00,181.19,181.34,180.5,180.81,19163.0,166.5417,166.6795,165.9075,166.1924,19163.0
2019-10-11 15:50:00,180.79,180.83,180.08,180.08,49503.0,166.174,166.2108,165.5214,165.5214,49503.0
2019-10-11 15:55:00,180.13,180.17,179.56,179.66,62600.0,165.5674,165.6041,165.0435,165.1354,62600.0
2019-10-14 09:30:00,178.39,178.39,177.45,178.17,7269.0,163.968,163.968,163.104,163.7658,7269.0
2019-10-14 09:35:00,178.0,178.24,176.83,177.15,7480.0,163.6096,163.8302,162.5342,162.8283,7480.0
2019-10-14 09:40:00,177.02,178.01,177.0,178.0,5263.0,162.7088,163.6188,162.6904,163.6096,5263.0
2019-10-14 09:45:00,177.84,178.21,177.51,177.89,16606.0,163.4625,163.8026,163.1592,163.5085,16606.0
2019-10-14 09:50:00,178.1,178.51,177.98,178.0,8790.0,163.7015,164.0783,163.5912,163.6096,8790.0
2019-10-14 09:55:00,178.0,178.68,177.94,178.67,1710.0,163.6096,164.2346,163.5544,164.2254,1710.0
2019-10-14 10:00:00,178.33,178.52,178.23,178.23,3259.0,163.9129,164.0875,163.821,163.821,3259.0
2019-10-14 10:05:00,178.16,178.6,178.08,178.6,3200.0,163.7566,164.1611,163.6831,164.1611,3200.0
2019-10-14 10:10:00,178.59,178.65,178.44,178.48,5002.0,164.1519,164.207,164.014,164.0508,5002.0
2019-10-14 10:15:00,178.47,178.75,178.47,178.58,1000.0,164.0416,164.2989,164.0416,164.1427,1000.0
2019-10-14 10:20:00,178.5,178.53,178.27,178.27,3082.0,164.0691,164.0967,163.8577,163.8577,3082.0
2019-10-14 10:25:00,178.17,178.3,178.08,178.22,2206.0,163.7658,163.8853,163.6831,163.8118,2206.0
2019-10-14 10:30:00,178.15,178.15,177.87,177.87,4718.0,163.7474,163.7474,163.4901,163.4901,4718.0
2019-10-14 10:35:00,177.93,178.02,177.93,177.94,1870.0,163.5452,163.628,163.5452,163.5544,1870.0
2019-10-14 10:40:00,177.84,178.07,177.66,178.07,9411.0,163.4625,163.6739,163.2971,163.6739,9411.0
2019-10-14 10:45:00,178.22,178.26,178.06,178.12,1200.0,163.8118,163.8485,163.6647,163.7199,1200.0
2019-10-14 10:50:00,178.12,178.49,178.12,178.38,1300.0,163.7199,164.06,163.7199,163.9588,1300.0
2019-10-14 10:55:00,178.39,178.63,178.39,178.63,3600.0,163.968,164.1886,163.968,164.1886,3600.0
2019-10-14 11:00:00,178.63,178.75,178.29,178.3,2201.0,164.1886,164.2989,163.8761,163.8853,2201.0
2019-10-14 11:05:00,178.34,178.65,178.25,178.64,1377.0,163.9221,164.207,163.8394,164.1978,1377.0
2019-10-14 11:10:00,178.58,179.07,178.52,179.06,2483.0,164.1427,164.5931,164.0875,164.5839,2483.0
2019-10-14 11:15:00,179.08,179.14,178.81,178.81,3551.0,164.6023,164.6574,164.3541,164.3541,3551.0
2019-10-14 11:20:00,178.96,179.14,178.93,179.14,3120.0,164.492,164.6574,164.4644,164.6574,3120.0
2019-10-14 11:25:00,179.06,179.12,178.9,179.04,3406.0,164.5839,164.639,164.4368,164.5655,3406.0
2019-10-14 11:30:00,178.94,179.2,178.91,179.2,7070.0,164.4736,164.7126,164.446,164.7126,7070.0
2019-10-14 11:35:00,179.18,179.47,179.15,179.34,5558.0,164.6942,164.9607,164.6666,164.8412,5558.0
2019-10-14 11:40:00,179.35,179.5,179.24,179.25,985.0,164.8504,164.9883,164.7493,164.7585,985.0
2019-10-14 11:45:00,179.19,179.37,179.18,179.34,1420.0,164.7034,164.8688,164.6942,164.8412,1420.0
2019-10-14 11:50:00,179.29,179.4,179.29,179.32,2000.0,164.7953,164.8964,164.7953,164.8229,2000.0
2019-10-14 11:55:00,179.13,179.23,179.12,179.23,600.0,164.6482,164.7401,164.639,164.7401,600.0
2019-10-14 12:00:00,179.12,179.43,179.04,179.04,5806.0,164.639,164.924,164.5655,164.5655,5806.0
2019-10-14 12:05:00,179.01,179.19,179.0,179.16,1900.0,164.5379,164.7034,164.5287,164.6758,1900.0
2019-10-14 12:10:00,179.16,179.34,179.1,179.27,2499.0,164.6758,164.8412,164.6206,164.7769,2499.0
2019-10-14 12:15:00,179.36,179.41,179.3,179.31,3000.0,164.8596,164.9056,164.8045,164.8137,3000.0
2019-10-14 12:20:00,179.33,179.38,179.17,179.22,3100.0,164.832,164.878,164.685,164.7309,3100.0
2019-10-14 12:25:00,179.16,179.16,178.93,178.94,3800.0,164.6758,164.6758,164.4644,164.4736,3800.0
2019-10-14 12:30:00,178.98,179.02,178.87,178.87,3300.0,164.5103,164.5471,164.4092,164.4092,3300.0
2019-10-14 12:35:00,178.87,178.95,178.71,178.73,8564.0,164.4092,164.4828,164.2622,164.2806,8564.0
2019-10-14 12:40:00,178.7,178.88,178.69,178.88,7776.0,164.253,164.4184,164.2438,164.4184,7776.0
2019-10-14 12:45:00,178.85,178.95,178.85,178.91,4400.0,164.3909,164.4828,164.3909,164.446,4400.0
2019-10-14 12:50:00,178.88,178.88,178.76,178.78,600.0,164.4184,164.4184,164.3081,164.3265,600.0
2019-10-14 12:55:00,178.68,178.76,178.62,178.76,1200.0,164.2346,164.3081,164.1794,164.3081,1200.0
2019-10-14 13:00:00,178.67,178.69,178.59,178.66,1200.0,164.2254,164.2438,164.1519,164.2162,1200.0
2019-10-14 13:05:00,178.71,178.83,178.67,178.83,3200.0,164.2622,164.3725,164.2254,164.3725,3200.0
2019-10-14 13:10:00,178.81,178.82,178.76,178.77,527.0,164.3541,164.3633,164.3081,164.3173,527.0
2019-10-14 13:15:00,178.78,178.78,178.56,178.56,1000.0,164.3265,164.3265,164.1243,164.1243,1000.0
2019-10-14 13:20:00,178.62,178.62,178.49,178.55,600.0,164.1794,164.1794,164.06,164.1151,600.0
2019-10-14 13:25:00,178.51,178.53,178.5,178.53,800.0,164.0783,164.0967,164.0691,164.0967,800.0
2019-10-14 13:30:00,178.45,178.45,178.2,178.2,800.0,164.0232,164.0232,163.7934,163.7934,800.0
2019-10-14 13:35:00,178.26,178.29,178.2,178.28,940.0,163.8485,163.8761,163.7934,163.8669,940.0
2019-10-14 13:40:00,178.33,178.46,178.31,178.46,3735.0,163.9129,164.0324,163.8945,164.0324,3735.0
2019-10-14 13:45:00,178.39,178.43,178.25,178.31,1300.0,163.968,164.0048,163.8394,163.8945,1300.0
2019-10-14 13:50:00,178.33,178.59,178.23,178.59,3300.0,163.9129,164.1519,163.821,164.1519,3300.0
2019-10-14 13:55:00,178.58,178.71,178.57,178.71,700.0,164.1427,164.2622,164.1335,164.2622,700.0
2019-10-14 14:00:00,178.67,178.78,178.66,178.78,500.0,164.2254,164.3265,164.2162,164.3265,500.0
2019-10-14 14:05:00,178.52,178.59,178.48,178.55,880.0,164.0875,164.1519,164.0508,164.1151,880.0
2019-10-14 14:10:00,178.55,178.63,178.53,178.63,800.0,164.1151,164.1886,164.0967,164.1886,800.0
2019-10-14 14:15:00,178.69,178.69,178.52,178.56,1706.0,164.2438,164.2438,164.0875,164.1243,1706.0
2019-10-14 14:20:00,178.51,178.58,178.51,178.55,1614.0,164.0783,164.1427,164.0783,164.1151,1614.0
2019-10-14 14:25:00,178.5,178.63,178.5,178.63,1100.0,164.0691,164.1886,164.0691,164.1886,1100.0
2019-10-14 14:30:00,178.65,178.65,178.51,178.59,2600.0,164.207,164.207,164.0783,164.1519,2600.0
2019-10-14 14:35:00,178.6,178.62,178.48,178.48,2423.0,164.1611,164.1794,164.0508,164.0508,2423.0
2019-10-14 14:40:00,178.4,178.58,178.32,178.46,4120.0,163.9772,164.1427,163.9037,164.0324,4120.0
2019-10-14 14:45:00,178.53,178.53,178.48,178.53,2221.0,164.0967,164.0967,164.0508,164.0967,2221.0
2019-10-14 14:50:00,178.57,178.62,178.49,178.59,6745.0,164.1335,164.1794,164.06,164.1519,6745.0
2019-10-14 14:55:00,178.61,178.71,178.6,178.61,3992.0,164.1703,164.2622,164.1611,164.1703,3992.0
2019-10-14 15:00:00,178.59,178.65,178.46,178.46,4873.0,164.1519,164.207,164.0324,164.0324,4873.0
2019-10-14 15:05:00,178.48,178.55,178.37,178.51,3534.0,164.0508,164.1151,163.9497,164.0783,3534.0
2019-10-14 15:10:00,178.55,178.55,178.35,178.36,3882.0,164.1151,164.1151,163.9313,163.9405,3882.0
2019-10-14 15:15:00,178.36,178.48,178.29,178.48,2669.0,163.9405,164.0508,163.8761,164.0508,2669.0
2019-10-14 15:20:00,178.46,178.49,178.41,178.47,4400.0,164.0324,164.06,163.9864,164.0416,4400.0
2019-10-14 15:25:00,178.5,178.63,178.5,178.57,1700.0,164.0691,164.1886,164.0691,164.1335,1700.0
2019-10-14 15:30:00,178.64,178.72,178.47,178.58,7354.0,164.1978,164.2714,164.0416,164.1427,7354.0
2019-10-14 15:35:00,178.56,178.98,178.55,178.9,5243.0,164.1243,164.5103,164.1151,164.4368,5243.0
2019-10-14 15:40:00,178.86,178.86,178.7,178.82,8886.0,164.4,164.4,164.253,164.3633,8886.0
2019-10-14 15:45:00,178.84,178.85,178.55,178.64,9104.0,164.3817,164.3909,164.1151,164.1978,9104.0
2019-10-14 15:50:00,178.62,178.62,178.41,178.52,28967.0,164.1794,164.1794,163.9864,164.0875,28967.0
2019-10-14 15:55:00,178.52,178.56,178.38,178.45,26521.0,164.0875,164.1243,163.9588,164.0232,26521.0
2019-10-15 09:30:00,178.13,178.13,176.87,177.21,18674.0,163.7291,163.7291,162.5709,162.8834,18674.0
2019-10-15 09:35:00,177.27,177.67,176.69,177.46,9344.0,162.9386,163.3062,162.4055,163.1132,9344.0
2019-10-15 09:40:00,177.46,178.14,177.45,177.82,5244.0,163.1132,163.7383,163.104,163.4441,5244.0
2019-10-15 09:45:00,177.83,178.29,177.59,178.28,5385.0,163.4533,163.8761,163.2327,163.8669,5385.0
2019-10-15 09:50:00,178.3,178.36,178.12,178.25,11601.0,163.8853,163.9405,163.7199,163.8394,11601.0
2019-10-15 09:55:00,178.25,178.35,178.14,178.32,1800.0,163.8394,163.9313,163.7383,163.9037,1800.0
2019-10-15 10:00:00,178.4,178.44,178.3,178.44,2700.0,163.9772,164.014,163.8853,164.014,2700.0
2019-10-15 10:05:00,178.5,178.73,178.39,178.69,2700.0,164.0691,164.2806,163.968,164.2438,2700.0
2019-10-15 10:10:00,178.69,179.35,178.69,179.35,2185.0,164.2438,164.8504,164.2438,164.8504,2185.0
2019-10-15 10:15:00,179.33,179.47,179.26,179.47,1400.0,164.832,164.9607,164.7677,164.9607,1400.0
2019-10-15 10:20:00,179.61,179.69,179.38,179.5,3187.0,165.0894,165.1629,164.878,164.9883,3187.0
2019-10-15 10:25:00,179.53,180.27,179.53,180.16,2211.0,165.0159,165.6961,165.0159,165.5949,2211.0
2019-10-15 10:30:00,180.21,180.56,180.12,180.49,4001.0,165.6409,165.9626,165.5582,165.8983,4001.0
2019-10-15 10:35:00,180.49,181.11,180.48,181.11,16400.0,165.8983,166.4681,165.8891,166.4681,16400.0
2019-10-15 10:40:00,181.19,181.53,181.15,181.24,6440.0,166.5417,166.8542,166.5049,166.5876,6440.0
2019-10-15 10:45:00,181.24,182.15,181.2,182.12,23720.0,166.5876,167.4241,166.5509,167.3965,23720.0
2019-10-15 10:50:00,182.1,182.49,181.93,182.46,20017.0,167.3781,167.7366,167.2218,167.709,20017.0
2019-10-15 10:55:00,182.44,183.12,182.35,183.04,9404.0,167.6906,168.3156,167.6079,168.2421,9404.0
2019-10-15 11:00:00,183.04,183.34,182.46,182.55,17755.0,168.2421,168.5179,167.709,167.7917,17755.0
2019-10-15 11:05:00,182.57,182.75,182.35,182.35,6900.0,167.8101,167.9756,167.6079,167.6079,6900.0
2019-10-15 11:10:00,182.33,182.33,181.93,181.93,3460.0,167.5895,167.5895,167.2218,167.2218,3460.0
2019-10-15 11:15:00,182.01,182.11,181.97,182.04,3767.0,167.2954,167.3873,167.2586,167.323,3767.0
2019-10-15 11:20:00,182.11,182.16,181.94,182.05,6418.0,167.3873,167.4333,167.231,167.3321,6418.0
2019-10-15 11:25:00,182.1,182.25,182.04,182.19,7344.0,167.3781,167.516,167.323,167.4608,7344.0
2019-10-15 11:30:00,182.14,182.23,181.98,181.98,6800.0,167.4149,167.4976,167.2678,167.2678,6800.0
2019-10-15 11:35:00,181.86,181.92,181.66,181.66,3126.0,167.1575,167.2127,166.9737,166.9737,3126.0
2019-10-15 11:40:00,181.72,181.85,181.72,181.8,2953.0,167.0288,167.1483,167.0288,167.1024,2953.0
2019-10-15 11:45:00,181.81,181.82,181.49,181.64,9849.0,167.1115,167.1207,166.8174,166.9553,9849.0
2019-10-15 11:50:00,181.68,181.86,181.67,181.86,3734.0,166.9921,167.1575,166.9829,167.1575,3734.0
2019-10-15 11:55:00,181.81,182.06,181.78,182.06,5557.0,167.1115,167.3413,167.084,167.3413,5557.0
2019-10-15 12:00:00,182.15,182.15,181.98,181.98,5521.0,167.4241,167.4241,167.2678,167.2678,5521.0
2019-10-15 12:05:00,182.03,182.14,182.01,182.1,6204.0,167.3138,167.4149,167.2954,167.3781,6204.0
2019-10-15 12:10:00,182.11,182.23,182.08,182.22,8090.0,167.3873,167.4976,167.3597,167.4884,8090.0
2019-10-15 12:15:00,182.16,182.22,182.13,182.13,4489.0,167.4333,167.4884,167.4057,167.4057,4489.0
2019-10-15 12:20:00,182.14,182.14,181.99,182.0,2852.0,167.4149,167.4149,167.277,167.2862,2852.0
2019-10-15 12:25:00,182.03,182.12,181.95,181.98,3966.0,167.3138,167.3965,167.2402,167.2678,3966.0
2019-10-15 12:30:00,182.04,182.18,182.03,182.09,4789.0,167.323,167.4516,167.3138,167.3689,4789.0
2019-10-15 12:35:00,182.08,182.28,182.01,182.27,4673.0,167.3597,167.5436,167.2954,167.5344,4673.0
2019-10-15 12:40:00,182.28,182.3,182.14,182.19,1900.0,167.5436,167.5619,167.4149,167.4608,1900.0
2019-10-15 12:45:00,182.2,182.21,182.1,182.1,964.0,167.47,167.4792,167.3781,167.3781,964.0
2019-10-15 12:50:00,182.16,182.3,182.12,182.27,2337.0,167.4333,167.5619,167.3965,167.5344,2337.0
2019-10-15 12:55:00,182.26,182.45,182.26,182.42,3175.0,167.5252,167.6998,167.5252,167.6722,3175.0
2019-10-15 13:00:00,182.41,182.41,182.18,182.19,1700.0,167.663,167.663,167.4516,167.4608,1700.0
2019-10-15 13:05:00,182.25,182.25,182.15,182.15,900.0,167.516,167.516,167.4241,167.4241,900.0
2019-10-15 13:10:00,182.15,182.16,181.73,181.73,10347.0,167.4241,167.4333,167.038,167.038,10347.0
2019-10-15 13:15:00,181.79,181.83,181.73,181.75,2000.0,167.0932,167.1299,167.038,167.0564,2000.0
2019-10-15 13:20:00,181.82,181.82,181.73,181.74,1000.0,167.1207,167.1207,167.038,167.0472,1000.0
2019-10-15 13:25:00,181.57,181.62,181.52,181.52,1303.0,166.891,166.9369,166.845,166.845,1303.0
2019-10-15 13:30:00,181.63,181.67,181.58,181.62,1703.0,166.9461,166.9829,166.9001,166.9369,1703.0
2019-10-15 13:35:00,181.69,181.8,181.69,181.74,1021.0,167.0013,167.1024,167.0013,167.0472,1021.0
2019-10-15 13:40:00,181.78,181.87,181.74,181.84,1100.0,167.084,167.1667,167.0472,167.1391,1100.0
2019-10-15 13:45:00,181.83,181.85,181.75,181.77,1507.0,167.1299,167.1483,167.0564,167.0748,1507.0
2019-10-15 13:50:00,181.86,181.88,181.5,181.69,9221.0,167.1575,167.1759,166.8266,167.0013,9221.0
2019-10-15 13:55:00,181.66,181.73,181.56,181.65,2897.0,166.9737,167.038,166.8818,166.9645,2897.0
2019-10-15 14:00:00,181.61,181.63,181.43,181.47,16687.0,166.9277,166.9461,166.7623,166.799,16687.0
2019-10-15 14:05:00,181.39,181.41,181.26,181.33,3600.0,166.7255,166.7439,166.606,166.6704,3600.0
2019-10-15 14:10:00,181.39,181.43,181.26,181.28,900.0,166.7255,166.7623,166.606,166.6244,900.0
2019-10-15 14:15:00,181.28,181.4,181.22,181.37,8134.0,166.6244,166.7347,166.5692,166.7071,8134.0
2019-10-15 14:20:00,181.38,181.56,181.36,181.47,8510.0,166.7163,166.8818,166.6979,166.799,8510.0
2019-10-15 14:25:00,181.47,181.47,181.32,181.34,11600.0,166.799,166.799,166.6612,166.6795,11600.0
2019-10-15 14:30:00,181.3,181.3,181.17,181.17,2019.0,166.6428,166.6428,166.5233,166.5233,2019.0
2019-10-15 14:35:00,181.19,181.24,181.12,181.12,2895.0,166.5417,166.5876,166.4773,166.4773,2895.0
2019-10-15 14:40:00,181.08,181.15,181.07,181.15,11901.0,166.4406,166.5049,166.4314,166.5049,11901.0
2019-10-15 14:45:00,181.21,181.33,181.06,181.09,7831.0,166.5601,166.6704,166.4222,166.4498,7831.0
2019-10-15 14:50:00,181.1,181.16,181.07,181.09,3943.0,166.4589,166.5141,166.4314,166.4498,3943.0
2019-10-15 14:55:00,181.1,181.16,180.87,180.99,3474.0,166.4589,166.5141,166.2475,166.3578,3474.0
2019-10-15 15:00:00,181.0,181.0,180.86,180.91,2911.0,166.367,166.367,166.2384,166.2843,2911.0
2019-10-15 15:05:00,180.92,181.06,180.91,180.92,4100.0,166.2935,166.4222,166.2843,166.2935,4100.0
2019-10-15 15:10:00,180.92,180.92,180.85,180.89,18100.0,166.2935,166.2935,166.2292,166.2659,18100.0
2019-10-15 15:15:00,180.91,181.04,180.85,180.96,4169.0,166.2843,166.4038,166.2292,166.3303,4169.0
2019-10-15 15:20:00,180.96,181.02,180.94,180.97,3700.0,166.3303,166.3854,166.3119,166.3395,3700.0
2019-10-15 15:25:00,181.01,181.23,180.99,181.17,6600.0,166.3762,166.5784,166.3578,166.5233,6600.0
2019-10-15 15:30:00,181.18,181.23,181.01,181.15,6100.0,166.5325,166.5784,166.3762,166.5049,6100.0
2019-10-15 15:35:00,181.18,181.29,181.11,181.17,11807.0,166.5325,166.6336,166.4681,166.5233,11807.0
2019-10-15 15:40:00,181.13,181.19,181.05,181.06,4783.0,166.4865,166.5417,166.413,166.4222,4783.0
2019-10-15 15:45:00,181.02,181.09,180.85,180.96,11598.0,166.3854,166.4498,166.2292,166.3303,11598.0
2019-10-15 15:50:00,180.95,181.03,180.82,180.84,33773.0,166.3211,166.3946,166.2016,166.22,33773.0
2019-10-15 15:55:00,180.87,180.98,180.47,180.48,91571.0,166.2475,166.3487,165.8799,165.8891,91571.0
2019-10-16 09:30:00,180.71,180.91,179.69,180.78,10779.0,166.1005,166.2843,165.1629,166.1648,10779.0
2019-10-16 09:35:00,180.6,182.23,180.42,181.79,9398.0,165.9994,167.4976,165.8339,167.0932,9398.0
2019-10-16 09:40:00,181.77,182.4,181.23,181.23,3171.0,167.0748,167.6539,166.5784,166.5784,3171.0
2019-10-16 09:45:00,181.39,181.78,180.88,181.6,3348.0,166.7255,167.084,166.2567,166.9185,3348.0
2019-10-16 09:50:00,181.6,181.64,181.27,181.32,3764.0,166.9185,166.9553,166.6152,166.6612,3764.0
2019-10-16 09:55:00,181.33,181.41,180.81,181.17,11707.0,166.6704,166.7439,166.1924,166.5233,11707.0
2019-10-16 10:00:00,181.43,181.43,181.06,181.07,1800.0,166.7623,166.7623,166.4222,166.4314,1800.0
2019-10-16 10:05:00,181.05,181.74,180.97,181.6,7922.0,166.413,167.0472,166.3395,166.9185,7922.0
2019-10-16 10:10:00,181.78,181.92,181.63,181.74,2404.0,167.084,167.2127,166.9461,167.0472,2404.0
2019-10-16 10:15:00,181.86,182.08,181.82,182.08,1011.0,167.1575,167.3597,167.1207,167.3597,1011.0
2019-10-16 10:20:00,182.07,182.1,181.89,181.95,1000.0,167.3505,167.3781,167.1851,167.2402,1000.0
2019-10-16 10:25:00,181.93,182.45,181.93,182.2,7731.0,167.2218,167.6998,167.2218,167.47,7731.0
2019-10-16 10:30:00,182.2,182.32,182.13,182.19,2500.0,167.47,167.5803,167.4057,167.4608,2500.0
2019-10-16 10:35:00,182.21,182.33,182.2,182.33,1724.0,167.4792,167.5895,167.47,167.5895,1724.0
2019-10-16 10:40:00,182.35,182.53,182.34,182.39,2938.0,167.6079,167.7733,167.5987,167.6447,2938.0
2019-10-16 10:45:00,182.46,182.47,181.87,181.95,6067.0,167.709,167.7182,167.1667,167.2402,6067.0
2019-10-16 10:50:00,181.9,182.16,181.84,182.16,3148.0,167.1943,167.4333,167.1391,167.4333,3148.0
2019-10-16 10:55:00,182.1,182.23,182.0,182.11,6937.0,167.3781,167.4976,167.2862,167.3873,6937.0
2019-10-16 11:00:00,182.06,182.26,182.06,182.1,2536.0,167.3413,167.5252,167.3413,167.3781,2536.0
2019-10-16 11:05:00,182.17,182.27,181.81,181.81,5301.0,167.4424,167.5344,167.1115,167.1115,5301.0
2019-10-16 11:10:00,181.74,181.87,181.69,181.73,3725.0,167.0472,167.1667,167.0013,167.038,3725.0
2019-10-16 11:15:00,181.69,181.83,181.55,181.83,1850.0,167.0013,167.1299,166.8726,167.1299,1850.0
2019-10-16 11:20:00,181.91,182.04,181.89,181.97,2118.0,167.2035,167.323,167.1851,167.2586,2118.0
2019-10-16 11:25:00,182.0,182.3,182.0,182.25,14000.0,167.2862,167.5619,167.2862,167.516,14000.0
2019-10-16 11:30:00,182.2,182.28,182.02,182.14,3582.0,167.47,167.5436,167.3046,167.4149,3582.0
2019-10-16 11:35:00,182.13,182.49,182.13,182.19,1300.0,167.4057,167.7366,167.4057,167.4608,1300.0
2019-10-16 11:40:00,182.11,182.42,182.11,182.37,2333.0,167.3873,167.6722,167.3873,167.6263,2333.0
2019-10-16 11:45:00,182.36,182.51,182.3,182.41,3836.0,167.6171,167.755,167.5619,167.663,3836.0
2019-10-16 11:50:00,182.4,182.4,182.18,182.27,1728.0,167.6539,167.6539,167.4516,167.5344,1728.0
2019-10-16 11:55:00,182.26,182.3,182.14,182.2,1611.0,167.5252,167.5619,167.4149,167.47,1611.0
2019-10-16 12:00:00,182.1,182.2,181.9,182.11,6522.0,167.3781,167.47,167.1943,167.3873,6522.0
2019-10-16 12:05:00,182.13,182.17,181.98,181.98,2600.0,167.4057,167.4424,167.2678,167.2678,2600.0
2019-10-16 12:10:00,181.96,182.02,181.88,181.91,2625.0,167.2494,167.3046,167.1759,167.2035,2625.0
2019-10-16 12:15:00,181.83,181.94,181.76,181.88,4025.0,167.1299,167.231,167.0656,167.1759,4025.0
2019-10-16 12:20:00,181.82,181.9,181.81,181.81,1001.0,167.1207,167.1943,167.1115,167.1115,1001.0
2019-10-16 12:25:00,181.81,181.85,181.78,181.78,1000.0,167.1115,167.1483,167.084,167.084,1000.0
2019-10-16 12:30:00,181.86,181.9,181.74,181.81,3420.0,167.1575,167.1943,167.0472,167.1115,3420.0
2019-10-16 12:35:00,181.81,181.92,181.8,181.88,727.0,167.1115,167.2127,167.1024,167.1759,727.0
2019-10-16 12:40:00,181.88,181.91,181.55,181.59,3038.0,167.1759,167.2035,166.8726,166.9093,3038.0
2019-10-16 12:45:00,181.65,181.69,181.56,181.62,5001.0,166.9645,167.0013,166.8818,166.9369,5001.0
2019-10-16 12:50:00,181.65,181.66,181.51,181.62,2549.0,166.9645,166.9737,166.8358,166.9369,2549.0
2019-10-16 12:55:00,181.59,181.62,181.33,181.35,14902.0,166.9093,166.9369,166.6704,166.6887,14902.0
2019-10-16 13:00:00,181.37,181.43,181.18,181.35,6200.0,166.7071,166.7623,166.5325,166.6887,6200.0
2019-10-16 13:05:00,181.31,181.31,181.17,181.17,501.0,166.652,166.652,166.5233,166.5233,501.0
2019-10-16 13:10:00,181.16,181.16,181.0,181.02,1200.0,166.5141,166.5141,166.367,166.3854,1200.0
2019-10-16 13:15:00,180.98,180.98,180.79,180.91,1620.0,166.3487,166.3487,166.174,166.2843,1620.0
2019-10-16 13:20:00,180.9,180.91,180.83,180.88,1300.0,166.2751,166.2843,166.2108,166.2567,1300.0
2019-10-16 13:25:00,180.88,180.93,180.85,180.85,2022.0,166.2567,166.3027,166.2292,166.2292,2022.0
2019-10-16 13:30:00,180.87,180.89,180.82,180.84,1900.0,166.2475,166.2659,166.2016,166.22,1900.0
2019-10-16 13:35:00,180.84,180.84,180.77,180.84,1220.0,166.22,166.22,166.1556,166.22,1220.0
2019-10-16 13:40:00,180.85,180.91,180.71,180.81,3376.0,166.2292,166.2843,166.1005,166.1924,3376.0
2019-10-16 13:45:00,180.85,180.85,180.66,180.66,10500.0,166.2292,166.2292,166.0545,166.0545,10500.0
2019-10-16 13:50:00,180.64,180.67,180.53,180.53,2230.0,166.0361,166.0637,165.935,165.935,2230.0
2019-10-16 13:55:00,180.48,180.48,180.3,180.35,2406.0,165.8891,165.8891,165.7236,165.7696,2406.0
2019-10-16 14:00:00,180.39,180.55,180.31,180.54,4278.0,165.8063,165.9534,165.7328,165.9442,4278.0
2019-10-16 14:05:00,180.52,180.53,180.47,180.53,898.0,165.9258,165.935,165.8799,165.935,898.0
2019-10-16 14:10:00,180.57,180.85,180.57,180.85,3040.0,165.9718,166.2292,165.9718,166.2292,3040.0
2019-10-16 14:15:00,180.9,180.92,180.81,180.81,934.0,166.2751,166.2935,166.1924,166.1924,934.0
2019-10-16 14:20:00,180.87,180.91,180.72,180.79,3404.0,166.2475,166.2843,166.1097,166.174,3404.0
2019-10-16 14:25:00,180.79,181.01,180.79,180.95,4801.0,166.174,166.3762,166.174,166.3211,4801.0
2019-10-16 14:30:00,180.95,181.4,180.95,181.39,7132.0,166.3211,166.7347,166.3211,166.7255,7132.0
2019-10-16 14:35:00,181.33,181.33,181.05,181.1,2000.0,166.6704,166.6704,166.413,166.4589,2000.0
2019-10-16 14:40:00,181.12,181.17,181.02,181.02,1773.0,166.4773,166.5233,166.3854,166.3854,1773.0
2019-10-16 14:45:00,181.1,181.19,181.1,181.12,2124.0,166.4589,166.5417,166.4589,166.4773,2124.0
2019-10-16 14:50:00,181.16,181.16,181.06,181.11,2809.0,166.5141,166.5141,166.4222,166.4681,2809.0
2019-10-16 14:55:00,181.09,181.09,180.85,180.85,2591.0,166.4498,166.4498,166.2292,166.2292,2591.0
2019-10-16 15:00:00,180.87,180.89,180.77,180.82,2844.0,166.2475,166.2659,166.1556,166.2016,2844.0
2019-10-16 15:05:00,180.78,180.85,180.75,180.81,2045.0,166.1648,166.2292,166.1372,166.1924,2045.0
2019-10-16 15:10:00,180.86,180.87,180.71,180.8,3906.0,166.2384,166.2475,166.1005,166.1832,3906.0
2019-10-16 15:15:00,180.79,180.93,180.67,180.91,3538.0,166.174,166.3027,166.0637,166.2843,3538.0
2019-10-16 15:20:00,180.9,180.96,180.82,180.88,2202.0,166.2751,166.3303,166.2016,166.2567,2202.0
2019-10-16 15:25:00,180.93,180.93,180.82,180.89,3121.0,166.3027,166.3027,166.2016,166.2659,3121.0
2019-10-16 15:30:00,180.92,181.07,180.87,180.89,4861.0,166.2935,166.4314,166.2475,166.2659,4861.0
2019-10-16 15:35:00,180.9,181.04,180.81,181.04,10020.0,166.2751,166.4038,166.1924,166.4038,10020.0
2019-10-16 15:40:00,181.03,181.1,180.78,180.78,14726.0,166.3946,166.4589,166.1648,166.1648,14726.0
2019-10-16 15:45:00,180.72,180.82,180.58,180.6,13428.0,166.1097,166.2016,165.981,165.9994,13428.0
2019-10-16 15:50:00,180.62,180.65,180.35,180.5,18528.0,166.0178,166.0453,165.7696,165.9075,18528.0
2019-10-16 15:55:00,180.51,180.57,180.15,180.37,57156.0,165.9166,165.9718,165.5858,165.788,57156.0
2019-10-17 09:30:00,181.81,182.18,181.42,182.04,5754.0,167.1115,167.4516,166.7531,167.323,5754.0
2019-10-17 09:35:00,182.07,182.55,181.68,182.35,14471.0,167.3505,167.7917,166.9921,167.6079,14471.0
2019-10-17 09:40:00,182.52,182.74,182.3,182.61,4000.0,167.7641,167.9664,167.5619,167.8469,4000.0
2019-10-17 09:45:00,182.54,183.0,182.54,182.89,1001.0,167.7825,168.2053,167.7825,168.1042,1001.0
2019-10-17 09:50:00,183.12,183.28,182.97,183.28,1600.0,168.3156,168.4627,168.1778,168.4627,1600.0
2019-10-17 09:55:00,183.03,183.14,182.88,182.95,2038.0,168.2329,168.334,168.095,168.1594,2038.0
2019-10-17 10:00:00,182.83,183.12,182.63,183.12,4012.0,168.0491,168.3156,167.8653,168.3156,4012.0
2019-10-17 10:05:00,182.99,183.08,182.93,182.99,1800.0,168.1962,168.2789,168.141,168.1962,1800.0
2019-10-17 10:10:00,183.13,183.47,183.09,183.47,3225.0,168.3248,168.6373,168.2881,168.6373,3225.0
2019-10-17 10:15:00,183.6,183.7,183.37,183.5,4198.0,168.7568,168.8488,168.5454,168.6649,4198.0
2019-10-17 10:20:00,183.4,183.77,183.4,183.68,3866.0,168.573,168.9131,168.573,168.8304,3866.0
2019-10-17 10:25:00,183.61,183.74,183.33,183.39,1800.0,168.766,168.8855,168.5087,168.5638,1800.0
2019-10-17 10:30:00,183.32,183.48,183.26,183.35,3852.0,168.4995,168.6465,168.4443,168.527,3852.0
2019-10-17 10:35:00,183.3,183.43,183.11,183.31,8312.0,168.4811,168.6006,168.3065,168.4903,8312.0
2019-10-17 10:40:00,183.36,183.36,183.15,183.24,19248.0,168.5362,168.5362,168.3432,168.4259,19248.0
2019-10-17 10:45:00,183.26,183.32,183.03,183.22,15648.0,168.4443,168.4995,168.2329,168.4076,15648.0
2019-10-17 10:50:00,183.1,183.24,182.77,182.99,5397.0,168.2973,168.4259,167.9939,168.1962,5397.0
2019-10-17 10:55:00,183.02,183.29,182.99,183.09,4331.0,168.2237,168.4719,168.1962,168.2881,4331.0
2019-10-17 11:00:00,182.96,183.35,182.62,183.11,22239.0,168.1686,168.527,167.8561,168.3065,22239.0
2019-10-17 11:05:00,183.05,183.24,183.03,183.16,2080.0,168.2513,168.4259,168.2329,168.3524,2080.0
2019-10-17 11:10:00,183.33,183.58,183.31,183.49,6224.0,168.5087,168.7385,168.4903,168.6557,6224.0
2019-10-17 11:15:00,183.42,183.6,183.4,183.59,3949.0,168.5914,168.7568,168.573,168.7476,3949.0
2019-10-17 11:20:00,183.58,183.58,183.2,183.3,3732.0,168.7385,168.7385,168.3892,168.4811,3732.0
2019-10-17 11:25:00,183.35,183.48,183.35,183.48,1689.0,168.527,168.6465,168.527,168.6465,1689.0
2019-10-17 11:30:00,183.46,183.46,182.7,182.86,7306.0,168.6282,168.6282,167.9296,168.0767,7306.0
2019-10-17 11:35:00,182.89,183.05,182.63,183.04,19835.0,168.1042,168.2513,167.8653,168.2421,19835.0
2019-10-17 11:40:00,183.01,183.06,182.84,182.94,7387.0,168.2145,168.2605,168.0583,168.1502,7387.0
2019-10-17 11:45:00,183.04,183.06,182.94,183.06,1311.0,168.2421,168.2605,168.1502,168.2605,1311.0
2019-10-17 11:50:00,183.05,183.26,182.83,183.26,25071.0,168.2513,168.4443,168.0491,168.4443,25071.0
2019-10-17 11:55:00,183.18,183.3,183.14,183.24,2600.0,168.3708,168.4811,168.334,168.4259,2600.0
2019-10-17 12:00:00,183.19,183.23,182.82,182.96,12300.0,168.38,168.4167,168.0399,168.1686,12300.0
2019-10-17 12:05:00,182.95,183.05,182.91,182.92,5237.0,168.1594,168.2513,168.1226,168.1318,5237.0
2019-10-17 12:10:00,182.92,183.05,182.85,182.98,12639.0,168.1318,168.2513,168.0675,168.187,12639.0
2019-10-17 12:15:00,183.0,183.02,182.82,182.94,8598.0,168.2053,168.2237,168.0399,168.1502,8598.0
2019-10-17 12:20:00,182.94,183.03,182.75,182.92,24403.0,168.1502,168.2329,167.9756,168.1318,24403.0
2019-10-17 12:25:00,182.98,183.21,182.98,183.02,4100.0,168.187,168.3984,168.187,168.2237,4100.0
2019-10-17 12:30:00,183.04,183.09,182.95,183.09,2732.0,168.2421,168.2881,168.1594,168.2881,2732.0
2019-10-17 12:35:00,183.06,183.07,182.96,183.0,1930.0,168.2605,168.2697,168.1686,168.2053,1930.0
2019-10-17 12:40:00,182.97,182.98,182.75,182.83,2513.0,168.1778,168.187,167.9756,168.0491,2513.0
2019-10-17 12:45:00,182.87,182.99,182.85,182.99,6308.0,168.0859,168.1962,168.0675,168.1962,6308.0
2019-10-17 12:50:00,182.99,183.08,182.97,182.98,6804.0,168.1962,168.2789,168.1778,168.187,6804.0
2019-10-17 12:55:00,182.91,183.37,182.86,183.37,5600.0,168.1226,168.5454,168.0767,168.5454,5600.0
2019-10-17 13:00:00,183.34,183.38,183.26,183.31,2922.0,168.5179,168.5546,168.4443,168.4903,2922.0
2019-10-17 13:05:00,183.19,183.22,183.06,183.15,5948.0,168.38,168.4076,168.2605,168.3432,5948.0
2019-10-17 13:10:00,183.18,183.23,183.09,183.13,2519.0,168.3708,168.4167,168.2881,168.3248,2519.0
2019-10-17 13:15:00,183.15,183.34,183.15,183.25,2400.0,168.3432,168.5179,168.3432,168.4351,2400.0
2019-10-17 13:20:00,183.21,183.26,183.0,183.03,3634.0,168.3984,168.4443,168.2053,168.2329,3634.0
2019-10-17 13:25:00,183.06,183.06,182.9,182.91,1439.0,168.2605,168.2605,168.1134,168.1226,1439.0
2019-10-17 13:30:00,183.0,183.14,183.0,183.1,1701.0,168.2053,168.334,168.2053,168.2973,1701.0
2019-10-17 13:35:00,183.13,183.16,183.03,183.09,1689.0,168.3248,168.3524,168.2329,168.2881,1689.0
2019-10-17 13:40:00,183.09,183.2,183.09,183.12,4871.0,168.2881,168.3892,168.2881,168.3156,4871.0
2019-10-17 13:45:00,183.21,183.38,183.2,183.37,2476.0,168.3984,168.5546,168.3892,168.5454,2476.0
2019-10-17 13:50:00,183.35,183.39,183.27,183.39,3354.0,168.527,168.5638,168.4535,168.5638,3354.0
2019-10-17 13:55:00,183.33,183.4,183.29,183.4,1700.0,168.5087,168.573,168.4719,168.573,1700.0
2019-10-17 14:00:00,183.43,183.45,183.09,183.16,4787.0,168.6006,168.619,168.2881,168.3524,4787.0
2019-10-17 14:05:00,183.17,183.28,183.15,183.23,4812.0,168.3616,168.4627,168.3432,168.4167,4812.0
2019-10-17 14:10:00,183.23,183.27,183.15,183.24,2976.0,168.4167,168.4535,168.3432,168.4259,2976.0
2019-10-17 14:15:00,183.21,183.21,183.09,183.17,2327.0,168.3984,168.3984,168.2881,168.3616,2327.0
2019-10-17 14:20:00,183.25,183.31,183.19,183.25,17099.0,168.4351,168.4903,168.38,168.4351,17099.0
2019-10-17 14:25:00,183.28,183.28,182.96,183.04,9303.0,168.4627,168.4627,168.1686,168.2421,9303.0
2019-10-17 14:30:00,183.01,183.05,182.94,183.03,9501.0,168.2145,168.2513,168.1502,168.2329,9501.0
2019-10-17 14:35:00,183.08,183.39,183.08,183.3,6144.0,168.2789,168.5638,168.2789,168.4811,6144.0
2019-10-17 14:40:00,183.36,183.36,183.29,183.29,2023.0,168.5362,168.5362,168.4719,168.4719,2023.0
2019-10-17 14:45:00,183.32,183.43,183.28,183.42,4000.0,168.4995,168.6006,168.4627,168.5914,4000.0
2019-10-17 14:50:00,183.42,183.66,183.42,183.61,8763.0,168.5914,168.812,168.5914,168.766,8763.0
2019-10-17 14:55:00,183.65,183.71,183.63,183.63,2812.0,168.8028,168.8579,168.7844,168.7844,2812.0
2019-10-17 15:00:00,183.67,183.83,183.65,183.83,10387.0,168.8212,168.9682,168.8028,168.9682,10387.0
2019-10-17 15:05:00,183.85,183.87,183.71,183.71,6635.0,168.9866,169.005,168.8579,168.8579,6635.0
2019-10-17 15:10:00,183.66,183.9,183.66,183.87,7088.0,168.812,169.0326,168.812,169.005,7088.0
2019-10-17 15:15:00,183.88,183.88,183.77,183.84,5088.0,169.0142,169.0142,168.9131,168.9774,5088.0
2019-10-17 15:20:00,183.86,183.88,183.65,183.71,7073.0,168.9958,169.0142,168.8028,168.8579,7073.0
2019-10-17 15:25:00,183.71,183.82,183.67,183.76,13375.0,168.8579,168.9591,168.8212,168.9039,13375.0
2019-10-17 15:30:00,183.77,183.87,183.69,183.78,16820.0,168.9131,169.005,168.8396,168.9223,16820.0
2019-10-17 15:35:00,183.74,183.77,183.68,183.75,14948.0,168.8855,168.9131,168.8304,168.8947,14948.0
2019-10-17 15:40:00,183.74,183.8,183.68,183.75,19622.0,168.8855,168.9407,168.8304,168.8947,19622.0
2019-10-17 15:45:00,183.77,183.79,183.66,183.7,19561.0,168.9131,168.9315,168.812,168.8488,19561.0
2019-10-17 15:50:00,183.7,183.81,183.58,183.78,33625.0,168.8488,168.9499,168.7385,168.9223,33625.0
2019-10-17 15:55:00,183.77,183.77,183.18,183.32,103935.0,168.9131,168.9131,168.3708,168.4995,103935.0
2019-10-18 09:30:00,182.69,183.12,182.62,183.04,47890.0,167.9204,168.3156,167.8561,168.2421,47890.0
2019-10-18 09:35:00,183.59,183.59,182.8,183.0,3761.0,168.7476,168.7476,168.0215,168.2053,3761.0
2019-10-18 09:40:00,182.8,182.8,182.37,182.7,3800.0,168.0215,168.0215,167.6263,167.9296,3800.0
2019-10-18 09:45:00,182.74,183.31,182.74,183.31,4550.0,167.9664,168.4903,167.9664,168.4903,4550.0
2019-10-18 09:50:00,183.21,183.35,182.98,183.28,15302.0,168.3984,168.527,168.187,168.4627,15302.0
2019-10-18 09:55:00,183.28,183.49,182.93,182.94,9100.0,168.4627,168.6557,168.141,168.1502,9100.0
2019-10-18 10:00:00,183.12,183.13,182.53,182.84,45672.0,168.3156,168.3248,167.7733,168.0583,45672.0
2019-10-18 10:05:00,182.87,183.17,182.79,183.0,11737.0,168.0859,168.3616,168.0123,168.2053,11737.0
2019-10-18 10:10:00,183.07,183.35,182.94,182.94,3405.0,168.2697,168.527,168.1502,168.1502,3405.0
2019-10-18 10:15:00,182.94,183.02,182.84,182.84,9993.0,168.1502,168.2237,168.0583,168.0583,9993.0
2019-10-18 10:20:00,182.78,183.1,182.54,182.95,8315.0,168.0031,168.2973,167.7825,168.1594,8315.0
2019-10-18 10:25:00,182.98,183.01,182.73,183.01,11923.0,168.187,168.2145,167.9572,168.2145,11923.0
2019-10-18 10:30:00,182.94,183.02,182.73,182.86,9359.0,168.1502,168.2237,167.9572,168.0767,9359.0
2019-10-18 10:35:00,182.81,182.94,182.73,182.91,2920.0,168.0307,168.1502,167.9572,168.1226,2920.0
2019-10-18 10:40:00,182.9,183.05,182.83,183.0,4700.0,168.1134,168.2513,168.0491,168.2053,4700.0
2019-10-18 10:45:00,182.99,183.42,182.98,183.42,8877.0,168.1962,168.5914,168.187,168.5914,8877.0
2019-10-18 10:50:00,183.43,183.99,183.43,183.95,7138.0,168.6006,169.1153,168.6006,169.0785,7138.0
2019-10-18 10:55:00,183.95,184.0,183.81,183.85,15446.0,169.0785,169.1245,168.9499,168.9866,15446.0
2019-10-18 11:00:00,183.89,184.33,183.8,184.29,35622.0,169.0234,169.4278,168.9407,169.3911,35622.0
2019-10-18 11:05:00,184.27,184.3,184.06,184.17,4956.0,169.3727,169.4002,169.1796,169.2808,4956.0
2019-10-18 11:10:00,184.12,184.45,184.11,184.34,2917.0,169.2348,169.5381,169.2256,169.437,2917.0
2019-10-18 11:15:00,184.34,184.53,184.33,184.42,6535.0,169.437,169.6117,169.4278,169.5105,6535.0
2019-10-18 11:20:00,184.46,184.54,184.39,184.54,5101.0,169.5473,169.6208,169.483,169.6208,5101.0
2019-10-18 11:25:00,184.48,184.49,183.92,183.92,11794.0,169.5657,169.5749,169.051,169.051,11794.0
2019-10-18 11:30:00,183.99,184.03,183.62,183.66,20302.0,169.1153,169.1521,168.7752,168.812,20302.0
2019-10-18 11:35:00,183.68,184.11,183.62,184.11,6627.0,168.8304,169.2256,168.7752,169.2256,6627.0
2019-10-18 11:40:00,184.12,184.22,183.7,183.75,5739.0,169.2348,169.3267,168.8488,168.8947,5739.0
2019-10-18 11:45:00,183.8,183.96,183.74,183.96,8880.0,168.9407,169.0877,168.8855,169.0877,8880.0
2019-10-18 11:50:00,183.92,184.32,183.9,184.29,3542.0,169.051,169.4186,169.0326,169.3911,3542.0
2019-10-18 11:55:00,184.36,184.36,183.99,184.09,4540.0,169.4554,169.4554,169.1153,169.2072,4540.0
2019-10-18 12:00:00,184.09,184.34,184.03,184.22,2100.0,169.2072,169.437,169.1521,169.3267,2100.0
2019-10-18 12:05:00,184.24,184.24,184.0,184.02,12945.0,169.3451,169.3451,169.1245,169.1429,12945.0
2019-10-18 12:10:00,184.03,184.1,183.92,183.95,9939.0,169.1521,169.2164,169.051,169.0785,9939.0
2019-10-18 12:15:00,183.88,184.0,183.36,183.4,11386.0,169.0142,169.1245,168.5362,168.573,11386.0
2019-10-18 12:20:00,183.43,183.45,183.06,183.45,26507.0,168.6006,168.619,168.2605,168.619,26507.0
2019-10-18 12:25:00,183.47,183.67,183.42,183.42,4930.0,168.6373,168.8212,168.5914,168.5914,4930.0
2019-10-18 12:30:00,183.41,183.81,183.33,183.75,10108.0,168.5822,168.9499,168.5087,168.8947,10108.0
2019-10-18 12:35:00,183.8,183.85,183.64,183.65,2309.0,168.9407,168.9866,168.7936,168.8028,2309.0
2019-10-18 12:40:00,183.59,183.59,183.35,183.46,2729.0,168.7476,168.7476,168.527,168.6282,2729.0
2019-10-18 12:45:00,183.53,183.75,183.53,183.63,7309.0,168.6925,168.8947,168.6925,168.7844,7309.0
2019-10-18 12:50:00,183.55,183.55,183.29,183.38,7300.0,168.7109,168.7109,168.4719,168.5546,7300.0
2019-10-18 12:55:00,183.41,183.41,183.28,183.35,2947.0,168.5822,168.5822,168.4627,168.527,2947.0
2019-10-18 13:00:00,183.47,183.68,183.42,183.62,2820.0,168.6373,168.8304,168.5914,168.7752,2820.0
2019-10-18 13:05:00,183.65,183.81,183.58,183.75,9246.0,168.8028,168.9499,168.7385,168.8947,9246.0
2019-10-18 13:10:00,183.73,183.75,183.58,183.59,7205.0,168.8763,168.8947,168.7385,168.7476,7205.0
2019-10-18 13:15:00,183.47,183.66,183.47,183.52,4434.0,168.6373,168.812,168.6373,168.6833,4434.0
2019-10-18 13:20:00,183.53,183.6,183.42,183.53,3705.0,168.6925,168.7568,168.5914,168.6925,3705.0
2019-10-18 13:25:00,183.5,183.53,183.44,183.51,10392.0,168.6649,168.6925,168.6098,168.6741,10392.0
2019-10-18 13:30:00,183.51,183.58,183.43,183.49,7470.0,168.6741,168.7385,168.6006,168.6557,7470.0
2019-10-18 13:35:00,183.5,183.66,183.48,183.66,9832.0,168.6649,168.812,168.6465,168.812,9832.0
2019-10-18 13:40:00,183.71,183.88,183.69,183.88,1700.0,168.8579,169.0142,168.8396,169.0142,1700.0
2019-10-18 13:45:00,183.92,184.2,183.92,184.04,6034.0,169.051,169.3083,169.051,169.1613,6034.0
2019-10-18 13:50:00,183.99,184.11,183.9,184.11,3670.0,169.1153,169.2256,169.0326,169.2256,3670.0
2019-10-18 13:55:00,184.17,184.23,184.15,184.21,1546.0,169.2808,169.3359,169.2624,169.3175,1546.0
2019-10-18 14:00:00,184.2,184.32,184.14,184.17,3467.0,169.3083,169.4186,169.2532,169.2808,3467.0
2019-10-18 14:05:00,184.19,184.37,184.19,184.26,2700.0,169.2991,169.4646,169.2991,169.3635,2700.0
2019-10-18 14:10:00,184.28,184.28,184.09,184.13,2585.0,169.3819,169.3819,169.2072,169.244,2585.0
2019-10-18 14:15:00,184.15,184.25,184.13,184.24,2009.0,169.2624,169.3543,169.244,169.3451,2009.0
2019-10-18 14:20:00,184.28,184.44,184.27,184.27,3530.0,169.3819,169.5289,169.3727,169.3727,3530.0
2019-10-18 14:25:00,184.23,184.31,184.12,184.31,1532.0,169.3359,169.4094,169.2348,169.4094,1532.0
2019-10-18 14:30:00,184.33,184.4,184.25,184.3,4650.0,169.4278,169.4922,169.3543,169.4002,4650.0
2019-10-18 14:35:00,184.26,184.26,184.03,184.16,4708.0,169.3635,169.3635,169.1521,169.2716,4708.0
2019-10-18 14:40:00,184.13,184.13,184.0,184.08,2000.0,169.244,169.244,169.1245,169.198,2000.0
2019-10-18 14:45:00,184.07,184.07,183.98,184.05,3717.0,169.1888,169.1888,169.1061,169.1705,3717.0
2019-10-18 14:50:00,184.03,184.39,184.03,184.32,5039.0,169.1521,169.483,169.1521,169.4186,5039.0
2019-10-18 14:55:00,184.33,184.4,184.32,184.38,1821.0,169.4278,169.4922,169.4186,169.4738,1821.0
2019-10-18 15:00:00,184.41,184.45,184.34,184.44,4434.0,169.5014,169.5381,169.437,169.5289,4434.0
2019-10-18 15:05:00,184.44,184.49,184.22,184.38,6836.0,169.5289,169.5749,169.3267,169.4738,6836.0
2019-10-18 15:10:00,184.42,184.64,184.37,184.64,3681.0,169.5105,169.7128,169.4646,169.7128,3681.0
2019-10-18 15:15:00,184.64,184.84,184.61,184.78,5378.0,169.7128,169.8966,169.6852,169.8414,5378.0
2019-10-18 15:20:00,184.8,184.87,184.71,184.83,7166.0,169.8598,169.9242,169.7771,169.8874,7166.0
2019-10-18 15:25:00,184.83,184.83,184.57,184.65,5522.0,169.8874,169.8874,169.6484,169.7219,5522.0
2019-10-18 15:30:00,184.64,184.8,184.59,184.78,8452.0,169.7128,169.8598,169.6668,169.8414,8452.0
2019-10-18 15:35:00,184.76,184.78,184.59,184.65,7099.0,169.8231,169.8414,169.6668,169.7219,7099.0
2019-10-18 15:40:00,184.61,184.68,184.57,184.64,7661.0,169.6852,169.7495,169.6484,169.7128,7661.0
2019-10-18 15:45:00,184.66,184.84,184.64,184.84,25964.0,169.7311,169.8966,169.7128,169.8966,25964.0
2019-10-18 15:50:00,184.83,185.19,184.82,185.17,61268.0,169.8874,170.2183,169.8782,170.1999,61268.0
2019-10-18 15:55:00,185.17,185.18,184.52,184.52,84701.0,170.1999,170.2091,169.6025,169.6025,84701.0
2019-10-21 09:30:00,185.79,186.0,184.91,185.95,20892.0,170.7698,170.9628,169.9609,170.9169,20892.0
2019-10-21 09:35:00,186.07,186.58,185.88,186.58,10355.0,171.0271,171.4959,170.8525,171.4959,10355.0
2019-10-21 09:40:00,186.72,186.75,185.61,185.61,18049.0,171.6246,171.6522,170.6043,170.6043,18049.0
2019-10-21 09:45:00,185.58,185.9,185.28,185.57,7813.0,170.5768,170.8709,170.301,170.5676,7813.0
2019-10-21 09:50:00,185.5,185.56,185.21,185.34,5437.0,170.5032,170.5584,170.2367,170.3562,5437.0
2019-10-21 09:55:00,185.32,185.5,184.7,185.01,6192.0,170.3378,170.5032,169.7679,170.0528,6192.0
2019-10-21 10:00:00,185.01,185.25,184.61,184.81,5967.0,170.0528,170.2734,169.6852,169.869,5967.0
2019-10-21 10:05:00,184.89,185.04,184.44,184.78,4399.0,169.9425,170.0804,169.5289,169.8414,4399.0
2019-10-21 10:10:00,184.74,184.83,184.13,184.23,8939.0,169.8047,169.8874,169.244,169.3359,8939.0
2019-10-21 10:15:00,184.18,184.55,184.13,184.55,28018.0,169.2899,169.63,169.244,169.63,28018.0
2019-10-21 10:20:00,184.59,184.59,184.07,184.07,12058.0,169.6668,169.6668,169.1888,169.1888,12058.0
2019-10-21 10:25:00,184.04,184.39,184.03,184.03,13818.0,169.1613,169.483,169.1521,169.1521,13818.0
2019-10-21 10:30:00,184.08,184.2,183.91,184.08,10513.0,169.198,169.3083,169.0418,169.198,10513.0
2019-10-21 10:35:00,184.06,184.27,183.88,184.12,5852.0,169.1796,169.3727,169.0142,169.2348,5852.0
2019-10-21 10:40:00,184.11,184.23,183.99,184.13,4508.0,169.2256,169.3359,169.1153,169.244,4508.0
2019-10-21 10:45:00,184.03,184.07,183.59,183.59,10100.0,169.1521,169.1888,168.7476,168.7476,10100.0
2019-10-21 10:50:00,183.55,183.72,183.49,183.63,10423.0,168.7109,168.8671,168.6557,168.7844,10423.0
2019-10-21 10:55:00,183.6,183.79,183.41,183.44,7136.0,168.7568,168.9315,168.5822,168.6098,7136.0
2019-10-21 11:00:00,183.53,183.96,183.4,183.96,10052.0,168.6925,169.0877,168.573,169.0877,10052.0
2019-10-21 11:05:00,184.05,184.08,183.75,183.96,6840.0,169.1705,169.198,168.8947,169.0877,6840.0
2019-10-21 11:10:00,183.9,184.18,183.9,184.01,4616.0,169.0326,169.2899,169.0326,169.1337,4616.0
2019-10-21 11:15:00,183.9,184.0,183.74,183.75,5749.0,169.0326,169.1245,168.8855,168.8947,5749.0
2019-10-21 11:20:00,183.75,183.86,183.51,183.51,11422.0,168.8947,168.9958,168.6741,168.6741,11422.0
2019-10-21 11:25:00,183.49,183.79,183.47,183.75,5834.0,168.6557,168.9315,168.6373,168.8947,5834.0
2019-10-21 11:30:00,183.75,184.08,183.7,184.08,7037.0,168.8947,169.198,168.8488,169.198,7037.0
2019-10-21 11:35:00,184.12,184.12,183.72,183.87,12098.0,169.2348,169.2348,168.8671,169.005,12098.0
2019-10-21 11:40:00,183.97,184.13,183.8,184.05,27213.0,169.0969,169.244,168.9407,169.1705,27213.0
2019-10-21 11:45:00,184.01,184.19,183.9,184.16,4700.0,169.1337,169.2991,169.0326,169.2716,4700.0
2019-10-21 11:50:00,184.14,184.14,183.77,183.9,2800.0,169.2532,169.2532,168.9131,169.0326,2800.0
2019-10-21 11:55:00,183.88,184.02,183.77,184.02,5060.0,169.0142,169.1429,168.9131,169.1429,5060.0
2019-10-21 12:00:00,183.92,183.96,183.74,183.87,5405.0,169.051,169.0877,168.8855,169.005,5405.0
2019-10-21 12:05:00,183.92,184.02,183.84,184.02,4700.0,169.051,169.1429,168.9774,169.1429,4700.0
2019-10-21 12:10:00,183.99,184.02,183.89,183.9,4750.0,169.1153,169.1429,169.0234,169.0326,4750.0
2019-10-21 12:15:00,183.93,183.96,183.78,183.84,9100.0,169.0602,169.0877,168.9223,168.9774,9100.0
2019-10-21 12:20:00,183.86,184.17,183.78,184.14,7218.0,168.9958,169.2808,168.9223,169.2532,7218.0
2019-10-21 12:25:00,184.09,184.29,184.09,184.24,9414.0,169.2072,169.3911,169.2072,169.3451,9414.0
2019-10-21 12:30:00,184.19,184.28,184.1,184.18,8992.0,169.2991,169.3819,169.2164,169.2899,8992.0
2019-10-21 12:35:00,184.22,184.26,184.17,184.25,3500.0,169.3267,169.3635,169.2808,169.3543,3500.0
2019-10-21 12:40:00,184.24,184.25,184.13,184.13,3530.0,169.3451,169.3543,169.244,169.244,3530.0
2019-10-21 12:45:00,184.13,184.2,184.1,184.17,2708.0,169.244,169.3083,169.2164,169.2808,2708.0
2019-10-21 12:50:00,184.2,184.29,184.09,184.09,2804.0,169.3083,169.3911,169.2072,169.2072,2804.0
2019-10-21 12:55:00,184.09,184.14,183.94,184.1,4323.0,169.2072,169.2532,169.0693,169.2164,4323.0
2019-10-21 13:00:00,184.11,184.13,183.95,183.95,1902.0,169.2256,169.244,169.0785,169.0785,1902.0
2019-10-21 13:05:00,183.87,183.87,183.54,183.55,7924.0,169.005,169.005,168.7017,168.7109,7924.0
2019-10-21 13:10:00,183.58,183.63,183.45,183.52,10821.0,168.7385,168.7844,168.619,168.6833,10821.0
2019-10-21 13:15:00,183.46,183.52,183.36,183.4,4605.0,168.6282,168.6833,168.5362,168.573,4605.0
2019-10-21 13:20:00,183.36,183.41,183.32,183.4,5794.0,168.5362,168.5822,168.4995,168.573,5794.0
2019-10-21 13:25:00,183.42,183.42,183.2,183.3,5885.0,168.5914,168.5914,168.3892,168.4811,5885.0
2019-10-21 13:30:00,183.3,183.35,183.19,183.21,2800.0,168.4811,168.527,168.38,168.3984,2800.0
2019-10-21 13:35:00,183.18,183.33,183.13,183.15,8591.0,168.3708,168.5087,168.3248,168.3432,8591.0
2019-10-21 13:40:00,183.18,183.41,183.18,183.41,5900.0,168.3708,168.5822,168.3708,168.5822,5900.0
2019-10-21 13:45:00,183.47,183.52,183.44,183.48,4100.0,168.6373,168.6833,168.6098,168.6465,4100.0
2019-10-21 13:50:00,183.5,183.5,183.31,183.31,3304.0,168.6649,168.6649,168.4903,168.4903,3304.0
2019-10-21 13:55:00,183.29,183.39,183.22,183.35,4920.0,168.4719,168.5638,168.4076,168.527,4920.0
2019-10-21 14:00:00,183.35,183.65,183.35,183.61,3149.0,168.527,168.8028,168.527,168.766,3149.0
2019-10-21 14:05:00,183.57,183.63,183.56,183.59,13428.0,168.7293,168.7844,168.7201,168.7476,13428.0
2019-10-21 14:10:00,183.58,183.79,183.57,183.66,7461.0,168.7385,168.9315,168.7293,168.812,7461.0
2019-10-21 14:15:00,183.67,183.67,183.6,183.65,3415.0,168.8212,168.8212,168.7568,168.8028,3415.0
2019-10-21 14:20:00,183.65,183.76,183.65,183.69,5947.0,168.8028,168.9039,168.8028,168.8396,5947.0
2019-10-21 14:25:00,183.65,183.65,183.51,183.53,3000.0,168.8028,168.8028,168.6741,168.6925,3000.0
2019-10-21 14:30:00,183.56,183.66,183.51,183.52,6964.0,168.7201,168.812,168.6741,168.6833,6964.0
2019-10-21 14:35:00,183.49,183.78,183.49,183.78,4775.0,168.6557,168.9223,168.6557,168.9223,4775.0
2019-10-21 14:40:00,183.79,183.8,183.7,183.73,5785.0,168.9315,168.9407,168.8488,168.8763,5785.0
2019-10-21 14:45:00,183.74,183.74,183.43,183.44,7157.0,168.8855,168.8855,168.6006,168.6098,7157.0
2019-10-21 14:50:00,183.41,183.54,183.3,183.46,9677.0,168.5822,168.7017,168.4811,168.6282,9677.0
2019-10-21 14:55:00,183.43,183.44,183.32,183.32,3400.0,168.6006,168.6098,168.4995,168.4995,3400.0
2019-10-21 15:00:00,183.31,183.58,183.25,183.53,25780.0,168.4903,168.7385,168.4351,168.6925,25780.0
2019-10-21 15:05:00,183.49,183.51,183.19,183.24,9493.0,168.6557,168.6741,168.38,168.4259,9493.0
2019-10-21 15:10:00,183.17,183.21,183.1,183.14,8704.0,168.3616,168.3984,168.2973,168.334,8704.0
2019-10-21 15:15:00,183.17,183.22,183.11,183.2,5601.0,168.3616,168.4076,168.3065,168.3892,5601.0
2019-10-21 15:20:00,183.2,183.22,183.03,183.03,12406.0,168.3892,168.4076,168.2329,168.2329,12406.0
2019-10-21 15:25:00,183.05,183.33,183.04,183.33,17495.0,168.2513,168.5087,168.2421,168.5087,17495.0
2019-10-21 15:30:00,183.34,183.42,183.27,183.28,9665.0,168.5179,168.5914,168.4535,168.4627,9665.0
2019-10-21 15:35:00,183.3,183.49,183.25,183.46,12182.0,168.4811,168.6557,168.4351,168.6282,12182.0
2019-10-21 15:40:00,183.45,183.68,183.31,183.35,21053.0,168.619,168.8304,168.4903,168.527,21053.0
2019-10-21 15:45:00,183.35,183.42,183.18,183.25,18510.0,168.527,168.5914,168.3708,168.4351,18510.0
2019-10-21 15:50:00,183.26,183.41,183.22,183.33,26373.0,168.4443,168.5822,168.4076,168.5087,26373.0
2019-10-21 15:55:00,183.34,183.43,183.25,183.37,30692.0,168.5179,168.6006,168.4351,168.5454,30692.0
2019-10-22 09:30:00,183.38,183.81,183.37,183.55,9076.0,168.5546,168.9499,168.5454,168.7109,9076.0
2019-10-22 09:35:00,183.38,183.38,182.29,182.29,2300.0,168.5546,168.5546,167.5527,167.5527,2300.0
2019-10-22 09:40:00,182.37,182.97,182.37,182.55,4600.0,167.6263,168.1778,167.6263,167.7917,4600.0
2019-10-22 09:45:00,182.62,182.62,182.17,182.27,1007.0,167.8561,167.8561,167.4424,167.5344,1007.0
2019-10-22 09:50:00,182.24,182.24,182.22,182.22,200.0,167.5068,167.5068,167.4884,167.4884,200.0
2019-10-22 09:55:00,182.42,182.42,181.58,181.9,11606.0,167.6722,167.6722,166.9001,167.1943,11606.0
2019-10-22 10:00:00,182.0,182.16,181.78,181.82,5650.0,167.2862,167.4333,167.084,167.1207,5650.0
2019-10-22 10:05:00,181.96,182.11,181.69,181.84,6650.0,167.2494,167.3873,167.0013,167.1391,6650.0
2019-10-22 10:10:00,181.75,182.06,181.75,181.8,8553.0,167.0564,167.3413,167.0564,167.1024,8553.0
2019-10-22 10:15:00,181.76,182.52,181.74,182.37,8696.0,167.0656,167.7641,167.0472,167.6263,8696.0
2019-10-22 10:20:00,182.48,182.59,182.27,182.48,2400.0,167.7274,167.8285,167.5344,167.7274,2400.0
2019-10-22 10:25:00,182.42,182.44,182.26,182.44,900.0,167.6722,167.6906,167.5252,167.6906,900.0
2019-10-22 10:30:00,182.54,182.63,182.2,182.23,2134.0,167.7825,167.8653,167.47,167.4976,2134.0
2019-10-22 10:35:00,182.09,182.33,182.09,182.33,1200.0,167.3689,167.5895,167.3689,167.5895,1200.0
2019-10-22 10:40:00,182.46,182.46,182.26,182.36,1300.0,167.709,167.709,167.5252,167.6171,1300.0
2019-10-22 10:45:00,182.36,182.59,182.32,182.55,4358.0,167.6171,167.8285,167.5803,167.7917,4358.0
2019-10-22 10:50:00,182.62,182.84,182.57,182.79,8010.0,167.8561,168.0583,167.8101,168.0123,8010.0
2019-10-22 10:55:00,182.78,183.19,182.73,183.06,2500.0,168.0031,168.38,167.9572,168.2605,2500.0
2019-10-22 11:00:00,182.99,183.11,182.82,183.11,2700.0,168.1962,168.3065,168.0399,168.3065,2700.0
2019-10-22 11:05:00,183.13,183.36,183.0,183.05,2688.0,168.3248,168.5362,168.2053,168.2513,2688.0
2019-10-22 11:10:00,183.07,183.07,182.89,182.89,2407.0,168.2697,168.2697,168.1042,168.1042,2407.0
2019-10-22 11:15:00,182.95,183.21,182.9,183.21,2500.0,168.1594,168.3984,168.1134,168.3984,2500.0
2019-10-22 11:20:00,183.21,183.21,182.82,183.09,3700.0,168.3984,168.3984,168.0399,168.2881,3700.0
2019-10-22 11:25:00,183.06,183.7,183.01,183.69,10514.0,168.2605,168.8488,168.2145,168.8396,10514.0
2019-10-22 11:30:00,183.62,183.91,183.45,183.88,8190.0,168.7752,169.0418,168.619,169.0142,8190.0
2019-10-22 11:35:00,183.81,183.95,183.69,183.79,4044.0,168.9499,169.0785,168.8396,168.9315,4044.0
2019-10-22 11:40:00,183.78,184.01,183.7,184.0,4141.0,168.9223,169.1337,168.8488,169.1245,4141.0
2019-10-22 11:45:00,184.0,184.04,183.76,183.84,3629.0,169.1245,169.1613,168.9039,168.9774,3629.0
2019-10-22 11:50:00,183.91,184.0,183.87,184.0,1705.0,169.0418,169.1245,169.005,169.1245,1705.0
2019-10-22 11:55:00,183.95,184.16,183.87,184.0,5422.0,169.0785,169.2716,169.005,169.1245,5422.0
2019-10-22 12:00:00,184.14,184.28,184.04,184.25,4048.0,169.2532,169.3819,169.1613,169.3543,4048.0
2019-10-22 12:05:00,184.3,185.11,184.28,184.98,11421.0,169.4002,170.1448,169.3819,170.0253,11421.0
2019-10-22 12:10:00,185.1,185.23,184.96,185.0,5763.0,170.1356,170.2551,170.0069,170.0437,5763.0
2019-10-22 12:15:00,185.0,185.33,184.95,185.33,4955.0,170.0437,170.347,169.9977,170.347,4955.0
2019-10-22 12:20:00,185.33,185.33,185.04,185.24,5566.0,170.347,170.347,170.0804,170.2643,5566.0
2019-10-22 12:25:00,185.33,185.5,185.14,185.5,4184.0,170.347,170.5032,170.1723,170.5032,4184.0
2019-10-22 12:30:00,185.5,185.5,185.32,185.39,5150.0,170.5032,170.5032,170.3378,170.4021,5150.0
2019-10-22 12:35:00,185.48,185.81,185.44,185.73,3643.0,170.4848,170.7882,170.4481,170.7146,3643.0
2019-10-22 12:40:00,185.73,186.0,185.58,186.0,5089.0,170.7146,170.9628,170.5768,170.9628,5089.0
2019-10-22 12:45:00,185.98,186.1,185.86,186.02,4934.0,170.9444,171.0547,170.8341,170.9812,4934.0
2019-10-22 12:50:00,186.03,186.06,185.88,185.89,6400.0,170.9904,171.018,170.8525,170.8617,6400.0
2019-10-22 12:55:00,185.97,186.13,185.81,185.85,6734.0,170.9352,171.0823,170.7882,170.8249,6734.0
2019-10-22 13:00:00,185.86,185.96,185.73,185.83,8031.0,170.8341,170.926,170.7146,170.8066,8031.0
2019-10-22 13:05:00,185.81,185.81,185.65,185.65,3185.0,170.7882,170.7882,170.6411,170.6411,3185.0
2019-10-22 13:10:00,185.73,186.01,185.73,186.01,1311.0,170.7146,170.972,170.7146,170.972,1311.0
2019-10-22 13:15:00,186.0,186.11,185.92,186.01,5816.0,170.9628,171.0639,170.8893,170.972,5816.0
2019-10-22 13:20:00,186.04,186.14,185.91,185.99,6307.0,170.9996,171.0915,170.8801,170.9536,6307.0
2019-10-22 13:25:00,185.99,186.18,185.95,186.18,2487.0,170.9536,171.1283,170.9169,171.1283,2487.0
2019-10-22 13:30:00,186.15,186.39,186.1,186.25,11377.0,171.1007,171.3213,171.0547,171.1926,11377.0
2019-10-22 13:35:00,186.26,186.5,186.26,186.49,5427.0,171.2018,171.4224,171.2018,171.4132,5427.0
2019-10-22 13:40:00,186.54,186.66,186.5,186.66,6699.0,171.4592,171.5695,171.4224,171.5695,6699.0
2019-10-22 13:45:00,186.67,186.74,186.59,186.68,3444.0,171.5786,171.643,171.5051,171.5878,3444.0
2019-10-22 13:50:00,186.63,187.05,186.63,187.0,5580.0,171.5419,171.9279,171.5419,171.882,5580.0
2019-10-22 13:55:00,187.07,187.34,186.98,187.34,10113.0,171.9463,172.1945,171.8636,172.1945,10113.0
2019-10-22 14:00:00,187.3,187.64,187.24,187.57,9377.0,172.1577,172.4702,172.1026,172.4059,9377.0
2019-10-22 14:05:00,187.64,187.8,187.57,187.79,6660.0,172.4702,172.6173,172.4059,172.6081,6660.0
2019-10-22 14:10:00,187.77,187.96,187.75,187.96,5410.0,172.5897,172.7644,172.5713,172.7644,5410.0
2019-10-22 14:15:00,187.95,188.3,187.84,188.16,9226.0,172.7552,173.0769,172.6541,172.9482,9226.0
2019-10-22 14:20:00,188.18,188.35,188.09,188.18,12766.0,172.9666,173.1228,172.8838,172.9666,12766.0
2019-10-22 14:25:00,188.24,188.57,188.17,188.57,40173.0,173.0217,173.325,172.9574,173.325,40173.0
2019-10-22 14:30:00,188.62,188.68,187.47,187.75,10317.0,173.371,173.4261,172.314,172.5713,10317.0
2019-10-22 14:35:00,187.64,187.81,187.46,187.71,7934.0,172.4702,172.6265,172.3048,172.5346,7934.0
2019-10-22 14:40:00,187.7,187.71,187.53,187.65,6100.0,172.5254,172.5346,172.3691,172.4794,6100.0
2019-10-22 14:45:00,187.59,187.59,187.25,187.31,6221.0,172.4243,172.4243,172.1118,172.1669,6221.0
2019-10-22 14:50:00,187.29,187.29,187.02,187.06,10101.0,172.1485,172.1485,171.9003,171.9371,10101.0
2019-10-22 14:55:00,187.0,187.1,186.93,186.97,5900.0,171.882,171.9739,171.8176,171.8544,5900.0
2019-10-22 15:00:00,187.05,187.09,186.69,186.79,23226.0,171.9279,171.9647,171.597,171.6889,23226.0
2019-10-22 15:05:00,186.6,186.78,186.49,186.49,6400.0,171.5143,171.6797,171.4132,171.4132,6400.0
2019-10-22 15:10:00,186.41,186.62,186.37,186.53,4925.0,171.3397,171.5327,171.3029,171.45,4925.0
2019-10-22 15:15:00,186.6,186.75,186.5,186.63,8537.0,171.5143,171.6522,171.4224,171.5419,8537.0
2019-10-22 15:20:00,186.66,186.75,186.6,186.67,24258.0,171.5695,171.6522,171.5143,171.5786,24258.0
2019-10-22 15:25:00,186.67,186.84,186.62,186.84,6033.0,171.5786,171.7349,171.5327,171.7349,6033.0
2019-10-22 15:30:00,186.79,186.99,186.7,186.7,17484.0,171.6889,171.8728,171.6062,171.6062,17484.0
2019-10-22 15:35:00,186.71,186.76,186.44,186.48,16390.0,171.6154,171.6614,171.3672,171.404,16390.0
2019-10-22 15:40:00,186.5,186.54,186.39,186.47,8617.0,171.4224,171.4592,171.3213,171.3948,8617.0
2019-10-22 15:45:00,186.47,186.98,186.16,186.98,24041.0,171.3948,171.8636,171.1099,171.8636,24041.0
2019-10-22 15:50:00,186.99,187.04,186.73,186.84,40545.0,171.8728,171.9187,171.6338,171.7349,40545.0
2019-10-22 15:55:00,186.77,186.97,186.59,186.89,74718.0,171.6706,171.8544,171.5051,171.7809,74718.0
2019-10-23 09:30:00,186.18,186.65,186.04,186.61,13959.0,171.1283,171.5603,170.9996,171.5235,13959.0
2019-10-23 09:35:00,186.82,187.94,185.92,187.75,7323.0,171.7165,172.746,170.8893,172.5713,7323.0
2019-10-23 09:40:00,187.92,187.99,187.11,187.99,3700.0,172.7276,172.7919,171.9831,172.7919,3700.0
2019-10-23 09:45:00,187.76,188.53,187.36,188.47,8353.0,172.5805,173.2883,172.2129,173.2331,8353.0
2019-10-23 09:50:00,188.22,188.55,187.77,187.95,8811.0,173.0033,173.3067,172.5897,172.7552,8811.0
2019-10-23 09:55:00,187.18,187.5,186.95,187.31,9627.0,172.0474,172.3415,171.836,172.1669,9627.0
2019-10-23 10:00:00,187.15,187.65,186.99,187.41,17215.0,172.0198,172.4794,171.8728,172.2588,17215.0
2019-10-23 10:05:00,187.3,187.45,186.73,187.18,3373.0,172.1577,172.2956,171.6338,172.0474,3373.0
2019-10-23 10:10:00,187.06,187.36,186.94,187.01,3073.0,171.9371,172.2129,171.8268,171.8912,3073.0
2019-10-23 10:15:00,187.05,187.17,186.85,187.16,4245.0,171.9279,172.0382,171.7441,172.029,4245.0
2019-10-23 10:20:00,187.03,187.07,186.35,186.35,6850.0,171.9095,171.9463,171.2845,171.2845,6850.0
2019-10-23 10:25:00,186.2,186.33,186.14,186.31,5650.0,171.1466,171.2661,171.0915,171.2477,5650.0
2019-10-23 10:30:00,186.45,186.69,186.32,186.55,6910.0,171.3764,171.597,171.2569,171.4683,6910.0
2019-10-23 10:35:00,186.55,186.63,186.34,186.59,10300.0,171.4683,171.5419,171.2753,171.5051,10300.0
2019-10-23 10:40:00,186.53,186.6,186.18,186.18,1219.0,171.45,171.5143,171.1283,171.1283,1219.0
2019-10-23 10:45:00,186.1,186.23,186.1,186.23,600.0,171.0547,171.1742,171.0547,171.1742,600.0
2019-10-23 10:50:00,186.38,186.71,186.26,186.71,4342.0,171.3121,171.6154,171.2018,171.6154,4342.0
2019-10-23 10:55:00,186.6,186.84,186.58,186.84,1149.0,171.5143,171.7349,171.4959,171.7349,1149.0
2019-10-23 11:00:00,186.78,186.78,186.31,186.52,19758.0,171.6797,171.6797,171.2477,171.4408,19758.0
2019-10-23 11:05:00,186.49,186.61,186.33,186.61,4212.0,171.4132,171.5235,171.2661,171.5235,4212.0
2019-10-23 11:10:00,186.55,186.61,186.42,186.52,3349.0,171.4683,171.5235,171.3489,171.4408,3349.0
2019-10-23 11:15:00,186.58,186.73,186.36,186.46,2946.0,171.4959,171.6338,171.2937,171.3856,2946.0
2019-10-23 11:20:00,186.27,186.34,185.5,185.5,12162.0,171.211,171.2753,170.5032,170.5032,12162.0
2019-10-23 11:25:00,185.46,185.56,185.28,185.52,10089.0,170.4665,170.5584,170.301,170.5216,10089.0
2019-10-23 11:30:00,185.51,185.88,185.23,185.88,12582.0,170.5124,170.8525,170.2551,170.8525,12582.0
2019-10-23 11:35:00,185.96,186.17,185.96,186.1,2100.0,170.926,171.1191,170.926,171.0547,2100.0
2019-10-23 11:40:00,186.16,186.57,186.16,186.57,1810.0,171.1099,171.4867,171.1099,171.4867,1810.0
2019-10-23 11:45:00,186.68,186.68,186.61,186.61,600.0,171.5878,171.5878,171.5235,171.5235,600.0
2019-10-23 11:50:00,186.72,186.84,186.64,186.84,900.0,171.6246,171.7349,171.5511,171.7349,900.0
2019-10-23 11:55:00,186.86,187.12,186.78,187.01,900.0,171.7533,171.9923,171.6797,171.8912,900.0
2019-10-23 12:00:00,186.91,186.98,186.72,186.92,3833.0,171.7992,171.8636,171.6246,171.8084,3833.0
2019-10-23 12:05:00,186.79,186.96,186.72,186.78,3291.0,171.6889,171.8452,171.6246,171.6797,3291.0
2019-10-23 12:10:00,186.83,186.83,186.7,186.81,4034.0,171.7257,171.7257,171.6062,171.7073,4034.0
2019-10-23 12:15:00,186.79,186.87,186.79,186.79,933.0,171.6889,171.7625,171.6889,171.6889,933.0
2019-10-23 12:20:00,186.76,186.76,186.63,186.69,1212.0,171.6614,171.6614,171.5419,171.597,1212.0
2019-10-23 12:25:00,186.65,186.82,186.65,186.82,1202.0,171.5603,171.7165,171.5603,171.7165,1202.0
2019-10-23 12:30:00,186.93,187.04,186.93,186.97,1000.0,171.8176,171.9187,171.8176,171.8544,1000.0
2019-10-23 12:35:00,187.0,187.26,186.95,187.21,800.0,171.882,172.1209,171.836,172.075,800.0
2019-10-23 12:40:00,187.31,187.31,187.08,187.08,1072.0,172.1669,172.1669,171.9555,171.9555,1072.0
2019-10-23 12:45:00,187.05,187.14,186.96,187.14,1808.0,171.9279,172.0106,171.8452,172.0106,1808.0
2019-10-23 12:50:00,187.1,187.16,187.05,187.1,500.0,171.9739,172.029,171.9279,171.9739,500.0
2019-10-23 12:55:00,187.09,187.09,186.81,186.81,1200.0,171.9647,171.9647,171.7073,171.7073,1200.0
2019-10-23 13:00:00,186.88,187.11,186.84,187.11,1905.0,171.7717,171.9831,171.7349,171.9831,1905.0
2019-10-23 13:05:00,187.21,187.47,187.21,187.4,3880.0,172.075,172.314,172.075,172.2496,3880.0
2019-10-23 13:10:00,187.29,187.29,187.04,187.04,500.0,172.1485,172.1485,171.9187,171.9187,500.0
2019-10-23 13:15:00,187.07,187.11,187.07,187.08,900.0,171.9463,171.9831,171.9463,171.9555,900.0
2019-10-23 13:20:00,187.1,187.33,186.97,187.18,1210.0,171.9739,172.1853,171.8544,172.0474,1210.0
2019-10-23 13:25:00,187.18,187.26,187.13,187.17,3637.0,172.0474,172.1209,172.0015,172.0382,3637.0
2019-10-23 13:30:00,187.19,187.22,187.11,187.15,1823.0,172.0566,172.0842,171.9831,172.0198,1823.0
2019-10-23 13:35:00,187.16,187.35,187.11,187.33,7044.0,172.029,172.2037,171.9831,172.1853,7044.0
2019-10-23 13:40:00,187.36,187.37,187.28,187.37,1518.0,172.2129,172.2221,172.1393,172.2221,1518.0
2019-10-23 13:45:00,187.32,187.32,187.19,187.22,629.0,172.1761,172.1761,172.0566,172.0842,629.0
2019-10-23 13:50:00,187.26,187.37,187.25,187.31,1050.0,172.1209,172.2221,172.1118,172.1669,1050.0
2019-10-23 13:55:00,187.2,187.25,187.08,187.09,3700.0,172.0658,172.1118,171.9555,171.9647,3700.0
2019-10-23 14:00:00,187.03,187.07,186.95,186.99,3944.0,171.9095,171.9463,171.836,171.8728,3944.0
2019-10-23 14:05:00,186.93,187.02,186.88,186.88,600.0,171.8176,171.9003,171.7717,171.7717,600.0
2019-10-23 14:10:00,186.93,187.13,186.91,187.13,3105.0,171.8176,172.0015,171.7992,172.0015,3105.0
2019-10-23 14:15:00,187.08,187.24,187.07,187.22,6252.0,171.9555,172.1026,171.9463,172.0842,6252.0
2019-10-23 14:20:00,187.14,187.2,187.08,187.19,1521.0,172.0106,172.0658,171.9555,172.0566,1521.0
2019-10-23 14:25:00,187.23,187.23,187.13,187.13,400.0,172.0934,172.0934,172.0015,172.0015,400.0
2019-10-23 14:30:00,187.15,187.24,187.09,187.24,2170.0,172.0198,172.1026,171.9647,172.1026,2170.0
2019-10-23 14:35:00,187.31,187.34,187.12,187.34,1500.0,172.1669,172.1945,171.9923,172.1945,1500.0
2019-10-23 14:40:00,187.31,187.33,187.31,187.31,400.0,172.1669,172.1853,172.1669,172.1669,400.0
2019-10-23 14:45:00,187.25,187.27,187.17,187.27,1509.0,172.1118,172.1301,172.0382,172.1301,1509.0
2019-10-23 14:50:00,187.28,187.29,187.12,187.22,2860.0,172.1393,172.1485,171.9923,172.0842,2860.0
2019-10-23 14:55:00,187.28,187.29,187.18,187.22,1400.0,172.1393,172.1485,172.0474,172.0842,1400.0
2019-10-23 15:00:00,187.28,187.32,187.0,187.08,1700.0,172.1393,172.1761,171.882,171.9555,1700.0
2019-10-23 15:05:00,187.12,187.25,187.11,187.25,1035.0,171.9923,172.1118,171.9831,172.1118,1035.0
2019-10-23 15:10:00,187.26,187.38,187.12,187.12,4027.0,172.1209,172.2312,171.9923,171.9923,4027.0
2019-10-23 15:15:00,187.15,187.17,186.98,187.03,9797.0,172.0198,172.0382,171.8636,171.9095,9797.0
2019-10-23 15:20:00,187.07,187.18,187.07,187.12,1821.0,171.9463,172.0474,171.9463,171.9923,1821.0
2019-10-23 15:25:00,187.18,187.19,186.94,187.02,8795.0,172.0474,172.0566,171.8268,171.9003,8795.0
2019-10-23 15:30:00,186.99,187.01,186.92,186.99,5824.0,171.8728,171.8912,171.8084,171.8728,5824.0
2019-10-23 15:35:00,186.99,187.03,186.8,186.81,7203.0,171.8728,171.9095,171.6981,171.7073,7203.0
2019-10-23 15:40:00,186.86,187.01,186.86,186.98,2413.0,171.7533,171.8912,171.7533,171.8636,2413.0
2019-10-23 15:45:00,187.0,187.1,186.95,187.0,12891.0,171.882,171.9739,171.836,171.882,12891.0
2019-10-23 15:50:00,187.03,187.29,187.02,187.18,14038.0,171.9095,172.1485,171.9003,172.0474,14038.0
2019-10-23 15:55:00,187.2,187.62,187.2,187.49,26653.0,172.0658,172.4518,172.0658,172.3323,26653.0
2019-10-24 09:30:00,188.06,188.51,186.5,186.5,12425.0,172.8563,173.2699,171.4224,171.4224,12425.0
2019-10-24 09:35:00,186.65,186.92,186.09,186.09,1833.0,171.5603,171.8084,171.0455,171.0455,1833.0
2019-10-24 09:40:00,186.59,187.09,186.32,186.36,2300.0,171.5051,171.9647,171.2569,171.2937,2300.0
2019-10-24 09:45:00,186.78,186.78,186.02,186.02,2252.0,171.6797,171.6797,170.9812,170.9812,2252.0
2019-10-24 09:50:00,185.93,185.97,185.49,185.64,3003.0,170.8985,170.9352,170.494,170.6319,3003.0
2019-10-24 09:55:00,185.64,186.47,185.63,186.05,2593.0,170.6319,171.3948,170.6227,171.0088,2593.0
2019-10-24 10:00:00,186.12,186.22,185.13,185.13,2816.0,171.0731,171.165,170.1631,170.1631,2816.0
2019-10-24 10:05:00,185.11,185.27,184.72,184.74,2986.0,170.1448,170.2918,169.7863,169.8047,2986.0
2019-10-24 10:10:00,184.75,184.94,183.99,184.13,3344.0,169.8139,169.9885,169.1153,169.244,3344.0
2019-10-24 10:15:00,184.0,184.35,184.0,184.24,5103.0,169.1245,169.4462,169.1245,169.3451,5103.0
2019-10-24 10:20:00,184.06,184.65,184.06,184.6,3485.0,169.1796,169.7219,169.1796,169.676,3485.0
2019-10-24 10:25:00,184.49,184.86,184.49,184.77,2171.0,169.5749,169.915,169.5749,169.8322,2171.0
2019-10-24 10:30:00,184.81,185.16,184.68,185.03,5679.0,169.869,170.1907,169.7495,170.0712,5679.0
2019-10-24 10:35:00,185.21,185.39,185.09,185.39,1872.0,170.2367,170.4021,170.1264,170.4021,1872.0
2019-10-24 10:40:00,185.43,185.46,185.35,185.42,1640.0,170.4389,170.4665,170.3654,170.4297,1640.0
2019-10-24 10:45:00,185.32,185.39,184.99,184.99,2400.0,170.3378,170.4021,170.0345,170.0345,2400.0
2019-10-24 10:50:00,184.93,185.01,184.71,184.87,4080.0,169.9793,170.0528,169.7771,169.9242,4080.0
2019-10-24 10:55:00,184.81,185.1,184.81,185.1,1000.0,169.869,170.1356,169.869,170.1356,1000.0
2019-10-24 11:00:00,185.09,185.09,184.68,184.98,2900.0,170.1264,170.1264,169.7495,170.0253,2900.0
2019-10-24 11:05:00,184.84,185.16,184.81,185.11,10806.0,169.8966,170.1907,169.869,170.1448,10806.0
2019-10-24 11:10:00,185.04,185.09,184.86,184.86,2100.0,170.0804,170.1264,169.915,169.915,2100.0
2019-10-24 11:15:00,184.93,185.06,184.86,184.91,3400.0,169.9793,170.0988,169.915,169.9609,3400.0
2019-10-24 11:20:00,184.95,185.34,184.91,185.16,2803.0,169.9977,170.3562,169.9609,170.1907,2803.0
2019-10-24 11:25:00,185.14,185.57,185.14,185.57,2803.0,170.1723,170.5676,170.1723,170.5676,2803.0
2019-10-24 11:30:00,185.73,185.86,185.63,185.63,3600.0,170.7146,170.8341,170.6227,170.6227,3600.0
2019-10-24 11:35:00,185.72,185.74,185.11,185.11,800.0,170.7054,170.7238,170.1448,170.1448,800.0
2019-10-24 11:40:00,185.1,185.18,185.04,185.12,1253.0,170.1356,170.2091,170.0804,170.154,1253.0
2019-10-24 11:45:00,185.12,185.18,184.94,184.94,1300.0,170.154,170.2091,169.9885,169.9885,1300.0
2019-10-24 11:50:00,184.91,184.91,184.5,184.68,6017.0,169.9609,169.9609,169.5841,169.7495,6017.0
2019-10-24 11:55:00,184.63,185.01,184.63,184.92,2800.0,169.7036,170.0528,169.7036,169.9701,2800.0
2019-10-24 12:00:00,184.96,185.26,184.96,185.09,3416.0,170.0069,170.2826,170.0069,170.1264,3416.0
2019-10-24 12:05:00,185.04,185.08,184.79,184.94,1800.0,170.0804,170.1172,169.8506,169.9885,1800.0
2019-10-24 12:10:00,184.93,184.95,184.51,184.51,1702.0,169.9793,169.9977,169.5933,169.5933,1702.0
2019-10-24 12:15:00,184.5,184.52,184.01,184.26,6367.0,169.5841,169.6025,169.1337,169.3635,6367.0
2019-10-24 12:20:00,184.22,184.41,184.14,184.41,2900.0,169.3267,169.5014,169.2532,169.5014,2900.0
2019-10-24 12:25:00,184.37,184.58,184.3,184.58,700.0,169.4646,169.6576,169.4002,169.6576,700.0
2019-10-24 12:30:00,184.64,184.64,184.51,184.59,2520.0,169.7128,169.7128,169.5933,169.6668,2520.0
2019-10-24 12:35:00,184.64,184.83,184.64,184.74,2500.0,169.7128,169.8874,169.7128,169.8047,2500.0
2019-10-24 12:40:00,184.7,184.7,184.57,184.58,601.0,169.7679,169.7679,169.6484,169.6576,601.0
2019-10-24 12:45:00,184.63,184.77,184.63,184.73,1000.0,169.7036,169.8322,169.7036,169.7955,1000.0
2019-10-24 12:50:00,184.64,184.75,184.64,184.75,1401.0,169.7128,169.8139,169.7128,169.8139,1401.0
2019-10-24 12:55:00,184.75,184.77,184.66,184.73,904.0,169.8139,169.8322,169.7311,169.7955,904.0
2019-10-24 13:00:00,184.75,184.91,184.74,184.91,900.0,169.8139,169.9609,169.8047,169.9609,900.0
2019-10-24 13:05:00,184.99,185.07,184.88,185.07,4600.0,170.0345,170.108,169.9334,170.108,4600.0
2019-10-24 13:10:00,184.98,185.04,184.96,185.03,630.0,170.0253,170.0804,170.0069,170.0712,630.0
2019-10-24 13:15:00,184.96,185.07,184.96,185.07,1100.0,170.0069,170.108,170.0069,170.108,1100.0
2019-10-24 13:20:00,185.03,185.11,184.97,185.11,1655.0,170.0712,170.1448,170.0161,170.1448,1655.0
2019-10-24 13:25:00,185.21,185.31,185.21,185.31,1500.0,170.2367,170.3286,170.2367,170.3286,1500.0
2019-10-24 13:30:00,185.43,185.43,185.15,185.18,932.0,170.4389,170.4389,170.1815,170.2091,932.0
2019-10-24 13:35:00,185.27,185.3,185.26,185.26,400.0,170.2918,170.3194,170.2826,170.2826,400.0
2019-10-24 13:40:00,185.33,185.35,185.31,185.35,1377.0,170.347,170.3654,170.3286,170.3654,1377.0
2019-10-24 13:45:00,185.32,185.32,185.3,185.3,600.0,170.3378,170.3378,170.3194,170.3194,600.0
2019-10-24 13:50:00,185.46,185.46,185.28,185.28,2500.0,170.4665,170.4665,170.301,170.301,2500.0
2019-10-24 13:55:00,185.23,185.27,184.96,185.01,11987.0,170.2551,170.2918,170.0069,170.0528,11987.0
2019-10-24 14:00:00,185.01,185.13,184.93,185.06,16146.0,170.0528,170.1631,169.9793,170.0988,16146.0
2019-10-24 14:05:00,185.01,185.21,185.01,185.21,700.0,170.0528,170.2367,170.0528,170.2367,700.0
2019-10-24 14:10:00,185.2,185.34,185.18,185.32,3465.0,170.2275,170.3562,170.2091,170.3378,3465.0
2019-10-24 14:15:00,185.3,185.41,185.26,185.34,6328.0,170.3194,170.4205,170.2826,170.3562,6328.0
2019-10-24 14:20:00,185.37,185.42,185.24,185.42,1900.0,170.3837,170.4297,170.2643,170.4297,1900.0
2019-10-24 14:25:00,185.42,185.52,185.38,185.52,901.0,170.4297,170.5216,170.3929,170.5216,901.0
2019-10-24 14:30:00,185.52,185.52,185.32,185.38,8626.0,170.5216,170.5216,170.3378,170.3929,8626.0
2019-10-24 14:35:00,185.37,185.43,185.34,185.39,9720.0,170.3837,170.4389,170.3562,170.4021,9720.0
2019-10-24 14:40:00,185.42,185.42,185.27,185.31,8470.0,170.4297,170.4297,170.2918,170.3286,8470.0
2019-10-24 14:45:00,185.31,185.35,185.25,185.28,3602.0,170.3286,170.3654,170.2734,170.301,3602.0
2019-10-24 14:50:00,185.28,185.32,185.25,185.27,2916.0,170.301,170.3378,170.2734,170.2918,2916.0
2019-10-24 14:55:00,185.31,185.31,185.21,185.27,3743.0,170.3286,170.3286,170.2367,170.2918,3743.0
2019-10-24 15:00:00,185.26,185.4,185.24,185.36,4068.0,170.2826,170.4113,170.2643,170.3745,4068.0
2019-10-24 15:05:00,185.35,185.43,185.32,185.42,3900.0,170.3654,170.4389,170.3378,170.4297,3900.0
2019-10-24 15:10:00,185.45,185.83,185.41,185.83,5700.0,170.4573,170.8066,170.4205,170.8066,5700.0
2019-10-24 15:15:00,185.78,186.15,185.77,186.06,11736.0,170.7606,171.1007,170.7514,171.018,11736.0
2019-10-24 15:20:00,186.04,186.2,186.0,186.2,10212.0,170.9996,171.1466,170.9628,171.1466,10212.0
2019-10-24 15:25:00,186.2,186.32,186.11,186.11,7522.0,171.1466,171.2569,171.0639,171.0639,7522.0
2019-10-24 15:30:00,186.14,186.14,185.86,185.92,8500.0,171.0915,171.0915,170.8341,170.8893,8500.0
2019-10-24 15:35:00,185.92,186.11,185.78,186.11,7870.0,170.8893,171.0639,170.7606,171.0639,7870.0
2019-10-24 15:40:00,186.13,186.22,186.09,186.12,8622.0,171.0823,171.165,171.0455,171.0731,8622.0
2019-10-24 15:45:00,186.1,186.1,185.9,185.94,5200.0,171.0547,171.0547,170.8709,170.9077,5200.0
2019-10-24 15:50:00,185.98,186.04,185.81,186.0,14937.0,170.9444,170.9996,170.7882,170.9628,14937.0
2019-10-24 15:55:00,186.04,186.09,185.7,185.78,32161.0,170.9996,171.0455,170.6871,170.7606,32161.0
2019-10-25 09:30:00,186.82,187.26,185.35,185.35,8975.0,171.7165,172.1209,170.3654,170.3654,8975.0
2019-10-25 09:35:00,186.92,187.6,186.73,187.46,2228.0,171.8084,172.4335,171.6338,172.3048,2228.0
2019-10-25 09:40:00,187.98,188.46,187.3,187.81,5650.0,172.7827,173.2239,172.1577,172.6265,5650.0
2019-10-25 09:45:00,187.66,187.69,187.13,187.63,7400.0,172.4886,172.5162,172.0015,172.461,7400.0
2019-10-25 09:50:00,187.65,188.26,187.59,188.12,3900.0,172.4794,173.0401,172.4243,172.9114,3900.0
2019-10-25 09:55:00,188.3,188.3,187.81,188.0,900.0,173.0769,173.0769,172.6265,172.8011,900.0
2019-10-25 10:00:00,187.8,188.06,187.31,187.37,2560.0,172.6173,172.8563,172.1669,172.2221,2560.0
2019-10-25 10:05:00,187.6,187.86,187.53,187.65,1900.0,172.4335,172.6724,172.3691,172.4794,1900.0
2019-10-25 10:10:00,187.8,188.38,187.62,188.38,10802.0,172.6173,173.1504,172.4518,173.1504,10802.0
2019-10-25 10:15:00,188.28,188.45,188.11,188.18,3223.0,173.0585,173.2147,172.9022,172.9666,3223.0
2019-10-25 10:20:00,188.13,188.25,187.81,188.19,13572.0,172.9206,173.0309,172.6265,172.9758,13572.0
2019-10-25 10:25:00,188.09,188.09,187.65,187.65,1899.0,172.8838,172.8838,172.4794,172.4794,1899.0
2019-10-25 10:30:00,187.81,187.85,187.71,187.83,23102.0,172.6265,172.6632,172.5346,172.6449,23102.0
2019-10-25 10:35:00,187.86,188.2,187.76,188.2,7622.0,172.6724,172.9849,172.5805,172.9849,7622.0
2019-10-25 10:40:00,188.06,188.13,187.68,187.84,3158.0,172.8563,172.9206,172.507,172.6541,3158.0
2019-10-25 10:45:00,187.79,188.01,187.69,187.95,5160.0,172.6081,172.8103,172.5162,172.7552,5160.0
2019-10-25 10:50:00,188.0,188.15,187.81,188.12,33314.0,172.8011,172.939,172.6265,172.9114,33314.0
2019-10-25 10:55:00,188.26,188.37,188.18,188.33,2365.0,173.0401,173.1412,172.9666,173.1044,2365.0
2019-10-25 11:00:00,188.34,188.49,188.3,188.47,4353.0,173.1136,173.2515,173.0769,173.2331,4353.0
2019-10-25 11:05:00,188.47,188.68,188.47,188.63,3069.0,173.2331,173.4261,173.2331,173.3802,3069.0
2019-10-25 11:10:00,188.63,189.51,188.63,189.32,35539.0,173.3802,174.189,173.3802,174.0144,35539.0
2019-10-25 11:15:00,189.38,189.5,189.35,189.45,2300.0,174.0696,174.1799,174.042,174.1339,2300.0
2019-10-25 11:20:00,189.5,189.62,189.35,189.6,4552.0,174.1799,174.2901,174.042,174.2718,4552.0
2019-10-25 11:25:00,189.52,189.88,189.52,189.81,3837.0,174.1982,174.5291,174.1982,174.4648,3837.0
2019-10-25 11:30:00,189.86,190.34,189.84,190.2,21848.0,174.5107,174.9519,174.4924,174.8233,21848.0
2019-10-25 11:35:00,190.16,190.41,190.16,190.31,14860.0,174.7865,175.0163,174.7865,174.9244,14860.0
2019-10-25 11:40:00,190.38,190.68,190.28,190.68,26591.0,174.9887,175.2645,174.8968,175.2645,26591.0
2019-10-25 11:45:00,190.72,191.61,190.72,191.5,43965.0,175.3012,176.1193,175.3012,176.0182,43965.0
2019-10-25 11:50:00,191.42,191.6,190.9,190.93,46610.0,175.9446,176.1101,175.4667,175.4942,46610.0
2019-10-25 11:55:00,191.06,191.14,190.91,191.04,6280.0,175.6137,175.6873,175.4759,175.5953,6280.0
2019-10-25 12:00:00,191.15,191.21,190.84,190.87,5358.0,175.6965,175.7516,175.4115,175.4391,5358.0
2019-10-25 12:05:00,190.86,190.93,190.59,190.64,5522.0,175.4299,175.4942,175.1817,175.2277,5522.0
2019-10-25 12:10:00,190.61,190.67,190.6,190.62,1600.0,175.2001,175.2553,175.1909,175.2093,1600.0
2019-10-25 12:15:00,190.47,190.49,190.3,190.43,3733.0,175.0714,175.0898,174.9152,175.0347,3733.0
2019-10-25 12:20:00,190.37,190.52,190.32,190.52,2561.0,174.9795,175.1174,174.9336,175.1174,2561.0
2019-10-25 12:25:00,190.47,190.6,190.4,190.53,6872.0,175.0714,175.1909,175.0071,175.1266,6872.0
2019-10-25 12:30:00,190.55,190.59,190.45,190.46,4448.0,175.145,175.1817,175.053,175.0622,4448.0
2019-10-25 12:35:00,190.5,190.75,190.5,190.64,5736.0,175.099,175.3288,175.099,175.2277,5736.0
2019-10-25 12:40:00,190.7,190.7,190.51,190.51,2405.0,175.2828,175.2828,175.1082,175.1082,2405.0
2019-10-25 12:45:00,190.52,190.59,190.47,190.55,2980.0,175.1174,175.1817,175.0714,175.145,2980.0
2019-10-25 12:50:00,190.56,190.77,190.56,190.58,16091.0,175.1542,175.3472,175.1542,175.1725,16091.0
2019-10-25 12:55:00,190.53,190.54,190.37,190.5,19471.0,175.1266,175.1358,174.9795,175.099,19471.0
2019-10-25 13:00:00,190.55,190.68,190.49,190.68,6297.0,175.145,175.2645,175.0898,175.2645,6297.0
2019-10-25 13:05:00,190.7,190.7,190.6,190.6,2874.0,175.2828,175.2828,175.1909,175.1909,2874.0
2019-10-25 13:10:00,190.58,190.67,190.53,190.59,1603.0,175.1725,175.2553,175.1266,175.1817,1603.0
2019-10-25 13:15:00,190.62,190.7,190.55,190.6,8559.0,175.2093,175.2828,175.145,175.1909,8559.0
2019-10-25 13:20:00,190.62,190.62,190.54,190.54,900.0,175.2093,175.2093,175.1358,175.1358,900.0
2019-10-25 13:25:00,190.58,190.59,190.37,190.4,5701.0,175.1725,175.1817,174.9795,175.0071,5701.0
2019-10-25 13:30:00,190.45,190.54,190.35,190.38,6674.0,175.053,175.1358,174.9611,174.9887,6674.0
2019-10-25 13:35:00,190.34,190.56,190.33,190.43,6647.0,174.9519,175.1542,174.9427,175.0347,6647.0
2019-10-25 13:40:00,190.43,190.47,190.26,190.46,4324.0,175.0347,175.0714,174.8784,175.0622,4324.0
2019-10-25 13:45:00,190.42,190.42,190.24,190.28,2151.0,175.0255,175.0255,174.86,174.8968,2151.0
2019-10-25 13:50:00,190.24,190.38,190.22,190.22,1400.0,174.86,174.9887,174.8416,174.8416,1400.0
2019-10-25 13:55:00,190.23,190.26,190.18,190.25,1278.0,174.8508,174.8784,174.8049,174.8692,1278.0
2019-10-25 14:00:00,190.17,190.21,189.83,189.87,4492.0,174.7957,174.8325,174.4832,174.5199,4492.0
2019-10-25 14:05:00,189.81,189.86,189.73,189.82,4094.0,174.4648,174.5107,174.3913,174.474,4094.0
2019-10-25 14:10:00,189.82,189.98,189.81,189.98,2303.0,174.474,174.621,174.4648,174.621,2303.0
2019-10-25 14:15:00,189.92,189.99,189.92,189.93,688.0,174.5659,174.6302,174.5659,174.5751,688.0
2019-10-25 14:20:00,189.99,190.29,189.99,190.29,9520.0,174.6302,174.906,174.6302,174.906,9520.0
2019-10-25 14:25:00,190.28,190.37,190.18,190.32,7445.0,174.8968,174.9795,174.8049,174.9336,7445.0
2019-10-25 14:30:00,190.32,190.41,190.02,190.08,3350.0,174.9336,175.0163,174.6578,174.713,3350.0
2019-10-25 14:35:00,190.05,190.1,190.01,190.05,1300.0,174.6854,174.7313,174.6486,174.6854,1300.0
2019-10-25 14:40:00,190.06,190.29,190.06,190.25,1170.0,174.6946,174.906,174.6946,174.8692,1170.0
2019-10-25 14:45:00,190.19,190.38,190.18,190.38,1387.0,174.8141,174.9887,174.8049,174.9887,1387.0
2019-10-25 14:50:00,190.28,190.34,190.28,190.3,1645.0,174.8968,174.9519,174.8968,174.9152,1645.0
2019-10-25 14:55:00,190.34,190.38,190.28,190.31,2125.0,174.9519,174.9887,174.8968,174.9244,2125.0
2019-10-25 15:00:00,190.31,190.45,190.19,190.41,6374.0,174.9244,175.053,174.8141,175.0163,6374.0
2019-10-25 15:05:00,190.32,190.4,190.21,190.37,10810.0,174.9336,175.0071,174.8325,174.9795,10810.0
2019-10-25 15:10:00,190.36,190.62,190.36,190.58,1609.0,174.9703,175.2093,174.9703,175.1725,1609.0
2019-10-25 15:15:00,190.57,190.62,190.52,190.56,3055.0,175.1633,175.2093,175.1174,175.1542,3055.0
2019-10-25 15:20:00,190.59,190.63,190.55,190.55,4719.0,175.1817,175.2185,175.145,175.145,4719.0
2019-10-25 15:25:00,190.6,190.64,190.53,190.56,2500.0,175.1909,175.2277,175.1266,175.1542,2500.0
2019-10-25 15:30:00,190.57,190.91,190.55,190.91,8006.0,175.1633,175.4759,175.145,175.4759,8006.0
2019-10-25 15:35:00,190.97,190.97,190.89,190.91,8880.0,175.531,175.531,175.4575,175.4759,8880.0
2019-10-25 15:40:00,190.89,191.08,190.86,191.04,12141.0,175.4575,175.6321,175.4299,175.5953,12141.0
2019-10-25 15:45:00,191.02,191.06,190.74,190.77,12177.0,175.577,175.6137,175.3196,175.3472,12177.0
2019-10-25 15:50:00,190.76,190.84,190.62,190.71,17594.0,175.338,175.4115,175.2093,175.292,17594.0
2019-10-25 15:55:00,190.75,190.88,190.64,190.65,38923.0,175.3288,175.4483,175.2277,175.2369,38923.0
2019-10-28 09:30:00,192.0,193.05,192.0,192.71,15824.0,176.4777,177.4429,176.4777,177.1303,15824.0
2019-10-28 09:35:00,192.44,193.0,192.15,192.42,6604.0,176.8822,177.3969,176.6156,176.8638,6604.0
2019-10-28 09:40:00,192.43,192.61,191.6,192.05,7893.0,176.873,177.0384,176.1101,176.5237,7893.0
2019-10-28 09:45:00,192.16,193.64,191.9,193.64,20256.0,176.6248,177.9852,176.3858,177.9852,20256.0
2019-10-28 09:50:00,193.59,193.63,192.99,193.09,7925.0,177.9392,177.976,177.3877,177.4796,7925.0
2019-10-28 09:55:00,193.15,193.25,192.47,192.59,7151.0,177.5348,177.6267,176.9097,177.02,7151.0
2019-10-28 10:00:00,192.73,192.98,192.52,192.84,9258.0,177.1487,177.3785,176.9557,177.2498,9258.0
2019-10-28 10:05:00,192.86,192.9,192.46,192.71,3900.0,177.2682,177.305,176.9005,177.1303,3900.0
2019-10-28 10:10:00,192.82,192.83,192.2,192.22,16068.0,177.2314,177.2406,176.6616,176.68,16068.0
2019-10-28 10:15:00,192.22,192.42,192.11,192.32,4546.0,176.68,176.8638,176.5788,176.7719,4546.0
2019-10-28 10:20:00,192.22,192.73,192.22,192.73,9869.0,176.68,177.1487,176.68,177.1487,9869.0
2019-10-28 10:25:00,192.81,192.82,192.33,192.51,8934.0,177.2223,177.2314,176.7811,176.9465,8934.0
2019-10-28 10:30:00,192.4,192.81,192.36,192.79,3985.0,176.8454,177.2223,176.8086,177.2039,3985.0
2019-10-28 10:35:00,192.73,192.79,192.09,192.2,60808.0,177.1487,177.2039,176.5605,176.6616,60808.0
2019-10-28 10:40:00,192.14,192.14,191.21,191.35,11592.0,176.6064,176.6064,175.7516,175.8803,11592.0
2019-10-28 10:45:00,191.25,191.68,191.24,191.36,18132.0,175.7884,176.1836,175.7792,175.8895,18132.0
2019-10-28 10:50:00,191.44,191.44,190.98,191.08,27607.0,175.963,175.963,175.5402,175.6321,27607.0
2019-10-28 10:55:00,191.06,191.07,190.75,190.75,8947.0,175.6137,175.6229,175.3288,175.3288,8947.0
2019-10-28 11:00:00,190.7,190.79,190.54,190.68,9061.0,175.2828,175.3656,175.1358,175.2645,9061.0
2019-10-28 11:05:00,190.64,190.7,190.35,190.55,7652.0,175.2277,175.2828,174.9611,175.145,7652.0
2019-10-28 11:10:00,190.55,190.75,190.5,190.72,5608.0,175.145,175.3288,175.099,175.3012,5608.0
2019-10-28 11:15:00,190.74,190.75,190.55,190.71,2625.0,175.3196,175.3288,175.145,175.292,2625.0
2019-10-28 11:20:00,190.63,190.82,190.5,190.74,24217.0,175.2185,175.3931,175.099,175.3196,24217.0
2019-10-28 11:25:00,190.71,190.76,190.18,190.19,43972.0,175.292,175.338,174.8049,174.8141,43972.0
2019-10-28 11:30:00,190.22,190.78,189.85,190.69,42316.0,174.8416,175.3564,174.5016,175.2736,42316.0
2019-10-28 11:35:00,190.82,191.11,190.76,190.99,4336.0,175.3931,175.6597,175.338,175.5494,4336.0
2019-10-28 11:40:00,190.92,191.17,190.88,190.97,7466.0,175.4851,175.7148,175.4483,175.531,7466.0
2019-10-28 11:45:00,190.89,190.92,190.65,190.92,3516.0,175.4575,175.4851,175.2369,175.4851,3516.0
2019-10-28 11:50:00,190.97,190.97,190.64,190.79,13333.0,175.531,175.531,175.2277,175.3656,13333.0
2019-10-28 11:55:00,190.66,190.91,190.65,190.83,5626.0,175.2461,175.4759,175.2369,175.4023,5626.0
2019-10-28 12:00:00,190.89,191.02,190.61,190.73,1921.0,175.4575,175.577,175.2001,175.3104,1921.0
2019-10-28 12:05:00,190.49,190.73,190.4,190.63,3830.0,175.0898,175.3104,175.0071,175.2185,3830.0
2019-10-28 12:10:00,190.67,191.0,190.67,190.95,3264.0,175.2553,175.5586,175.2553,175.5126,3264.0
2019-10-28 12:15:00,191.02,191.07,190.07,190.39,32907.0,175.577,175.6229,174.7038,174.9979,32907.0
2019-10-28 12:20:00,190.42,190.52,190.39,190.41,2173.0,175.0255,175.1174,174.9979,175.0163,2173.0
2019-10-28 12:25:00,190.41,190.42,190.21,190.39,3230.0,175.0163,175.0255,174.8325,174.9979,3230.0
2019-10-28 12:30:00,190.32,190.38,190.25,190.33,5993.0,174.9336,174.9887,174.8692,174.9427,5993.0
2019-10-28 12:35:00,190.34,190.4,190.27,190.33,6950.0,174.9519,175.0071,174.8876,174.9427,6950.0
2019-10-28 12:40:00,190.35,190.38,190.28,190.36,3090.0,174.9611,174.9887,174.8968,174.9703,3090.0
2019-10-28 12:45:00,190.3,190.33,190.19,190.2,1831.0,174.9152,174.9427,174.8141,174.8233,1831.0
2019-10-28 12:50:00,190.2,190.29,190.19,190.28,2573.0,174.8233,174.906,174.8141,174.8968,2573.0
2019-10-28 12:55:00,190.19,190.26,190.11,190.12,900.0,174.8141,174.8784,174.7405,174.7497,900.0
2019-10-28 13:00:00,190.13,190.13,189.97,189.99,900.0,174.7589,174.7589,174.6119,174.6302,900.0
2019-10-28 13:05:00,189.88,189.88,189.78,189.79,2100.0,174.5291,174.5291,174.4372,174.4464,2100.0
2019-10-28 13:10:00,189.75,189.75,189.58,189.58,2328.0,174.4096,174.4096,174.2534,174.2534,2328.0
2019-10-28 13:15:00,189.59,189.66,189.47,189.5,7546.0,174.2626,174.3269,174.1523,174.1799,7546.0
2019-10-28 13:20:00,189.48,189.52,189.44,189.51,3239.0,174.1615,174.1982,174.1247,174.189,3239.0
2019-10-28 13:25:00,189.53,189.6,189.52,189.54,18877.0,174.2074,174.2718,174.1982,174.2166,18877.0
2019-10-28 13:30:00,189.53,189.68,189.5,189.55,3900.0,174.2074,174.3453,174.1799,174.2258,3900.0
2019-10-28 13:35:00,189.56,189.72,189.5,189.56,4632.0,174.235,174.3821,174.1799,174.235,4632.0
2019-10-28 13:40:00,189.58,189.61,189.49,189.57,1545.0,174.2534,174.281,174.1707,174.2442,1545.0
2019-10-28 13:45:00,189.59,189.76,189.59,189.63,2725.0,174.2626,174.4188,174.2626,174.2993,2725.0
2019-10-28 13:50:00,189.63,189.87,189.63,189.8,3686.0,174.2993,174.5199,174.2993,174.4556,3686.0
2019-10-28 13:55:00,189.85,189.94,189.78,189.9,5085.0,174.5016,174.5843,174.4372,174.5475,5085.0
2019-10-28 14:00:00,189.98,190.26,189.97,190.24,6290.0,174.621,174.8784,174.6119,174.86,6290.0
2019-10-28 14:05:00,190.25,190.35,190.19,190.25,5366.0,174.8692,174.9611,174.8141,174.8692,5366.0
2019-10-28 14:10:00,190.26,190.33,190.21,190.29,6595.0,174.8784,174.9427,174.8325,174.906,6595.0
2019-10-28 14:15:00,190.3,190.48,190.29,190.38,4012.0,174.9152,175.0806,174.906,174.9887,4012.0
2019-10-28 14:20:00,190.4,190.44,190.34,190.4,4255.0,175.0071,175.0439,174.9519,175.0071,4255.0
2019-10-28 14:25:00,190.4,190.57,190.27,190.56,3550.0,175.0071,175.1633,174.8876,175.1542,3550.0
2019-10-28 14:30:00,190.57,190.57,190.38,190.39,3535.0,175.1633,175.1633,174.9887,174.9979,3535.0
2019-10-28 14:35:00,190.4,190.49,190.37,190.44,5254.0,175.0071,175.0898,174.9795,175.0439,5254.0
2019-10-28 14:40:00,190.44,190.49,190.39,190.45,3138.0,175.0439,175.0898,174.9979,175.053,3138.0
2019-10-28 14:45:00,190.43,190.5,190.31,190.5,3846.0,175.0347,175.099,174.9244,175.099,3846.0
2019-10-28 14:50:00,190.5,190.5,190.39,190.44,3052.0,175.099,175.099,174.9979,175.0439,3052.0
2019-10-28 14:55:00,190.45,190.56,190.32,190.38,3399.0,175.053,175.1542,174.9336,174.9887,3399.0
2019-10-28 15:00:00,190.41,190.43,190.36,190.39,6072.0,175.0163,175.0347,174.9703,174.9979,6072.0
2019-10-28 15:05:00,190.4,190.46,190.21,190.35,6107.0,175.0071,175.0622,174.8325,174.9611,6107.0
2019-10-28 15:10:00,190.34,190.6,190.34,190.6,7345.0,174.9519,175.1909,174.9519,175.1909,7345.0
2019-10-28 15:15:00,190.6,190.75,190.55,190.56,10395.0,175.1909,175.3288,175.145,175.1542,10395.0
2019-10-28 15:20:00,190.56,190.81,190.54,190.72,6670.0,175.1542,175.3839,175.1358,175.3012,6670.0
2019-10-28 15:25:00,190.72,190.72,190.55,190.59,5401.0,175.3012,175.3012,175.145,175.1817,5401.0
2019-10-28 15:30:00,190.51,190.58,190.45,190.5,7565.0,175.1082,175.1725,175.053,175.099,7565.0
2019-10-28 15:35:00,190.5,190.51,190.19,190.24,9103.0,175.099,175.1082,174.8141,174.86,9103.0
2019-10-28 15:40:00,190.2,190.23,190.1,190.13,9630.0,174.8233,174.8508,174.7313,174.7589,9630.0
2019-10-28 15:45:00,190.11,190.26,189.96,190.2,17493.0,174.7405,174.8784,174.6027,174.8233,17493.0
2019-10-28 15:50:00,190.22,190.23,190.06,190.08,26909.0,174.8416,174.8508,174.6946,174.713,26909.0
2019-10-28 15:55:00,190.08,190.49,190.03,190.37,74368.0,174.713,175.0898,174.667,174.9795,74368.0
2019-10-29 09:30:00,188.63,189.2,187.98,189.08,15742.0,173.3802,173.9041,172.7827,173.7938,15742.0
2019-10-29 09:35:00,189.36,189.83,189.2,189.69,7511.0,174.0512,174.4832,173.9041,174.3545,7511.0
2019-10-29 09:40:00,189.75,190.46,189.37,190.46,15500.0,174.4096,175.0622,174.0604,175.0622,15500.0
2019-10-29 09:45:00,190.79,192.44,190.79,192.3,23127.0,175.3656,176.8822,175.3656,176.7535,23127.0
2019-10-29 09:50:00,192.3,193.37,192.13,192.8,26294.0,176.7535,177.737,176.5972,177.2131,26294.0
2019-10-29 09:55:00,192.68,192.94,192.16,192.45,7472.0,177.1028,177.3417,176.6248,176.8914,7472.0
2019-10-29 10:00:00,192.45,192.89,192.39,192.5,14273.0,176.8914,177.2958,176.8362,176.9373,14273.0
2019-10-29 10:05:00,192.29,192.51,191.98,192.29,5926.0,176.7443,176.9465,176.4594,176.7443,5926.0
2019-10-29 10:10:00,192.23,192.25,191.68,191.87,5938.0,176.6891,176.7075,176.1836,176.3582,5938.0
2019-10-29 10:15:00,191.98,192.14,191.6,191.91,3956.0,176.4594,176.6064,176.1101,176.395,3956.0
2019-10-29 10:20:00,191.99,192.37,191.9,192.37,3512.0,176.4685,176.8178,176.3858,176.8178,3512.0
2019-10-29 10:25:00,192.34,192.42,192.03,192.23,5247.0,176.7903,176.8638,176.5053,176.6891,5247.0
2019-10-29 10:30:00,192.16,192.5,191.88,192.5,5065.0,176.6248,176.9373,176.3674,176.9373,5065.0
2019-10-29 10:35:00,192.45,192.64,192.31,192.64,5676.0,176.8914,177.066,176.7627,177.066,5676.0
2019-10-29 10:40:00,192.64,192.77,192.41,192.67,5628.0,177.066,177.1855,176.8546,177.0936,5628.0
2019-10-29 10:45:00,192.72,193.33,192.72,193.18,6849.0,177.1395,177.7002,177.1395,177.5623,6849.0
2019-10-29 10:50:00,193.28,193.46,193.1,193.31,5530.0,177.6543,177.8197,177.4888,177.6818,5530.0
2019-10-29 10:55:00,193.46,193.58,193.32,193.58,4428.0,177.8197,177.93,177.691,177.93,4428.0
2019-10-29 11:00:00,193.57,193.57,193.12,193.44,10753.0,177.9208,177.9208,177.5072,177.8013,10753.0
2019-10-29 11:05:00,193.52,193.57,193.18,193.35,5837.0,177.8749,177.9208,177.5623,177.7186,5837.0
2019-10-29 11:10:00,193.39,193.44,193.18,193.18,5502.0,177.7554,177.8013,177.5623,177.5623,5502.0
2019-10-29 11:15:00,193.32,193.32,193.05,193.3,7608.0,177.691,177.691,177.4429,177.6726,7608.0
2019-10-29 11:20:00,193.28,193.33,193.03,193.07,12246.0,177.6543,177.7002,177.4245,177.4612,12246.0
2019-10-29 11:25:00,193.06,193.31,193.06,193.23,4315.0,177.452,177.6818,177.452,177.6083,4315.0
2019-10-29 11:30:00,193.2,193.5,193.2,193.5,9342.0,177.5807,177.8565,177.5807,177.8565,9342.0
2019-10-29 11:35:00,193.47,193.47,193.29,193.35,18061.0,177.8289,177.8289,177.6634,177.7186,18061.0
2019-10-29 11:40:00,193.39,193.4,192.93,192.93,4803.0,177.7554,177.7646,177.3326,177.3326,4803.0
2019-10-29 11:45:00,192.92,193.02,192.7,192.84,4030.0,177.3234,177.4153,177.1211,177.2498,4030.0
2019-10-29 11:50:00,192.84,192.98,192.82,192.89,1083.0,177.2498,177.3785,177.2314,177.2958,1083.0
2019-10-29 11:55:00,192.84,193.0,191.75,192.11,8669.0,177.2498,177.3969,176.2479,176.5788,8669.0
2019-10-29 12:00:00,192.02,192.52,191.84,192.28,2500.0,176.4961,176.9557,176.3307,176.7351,2500.0
2019-10-29 12:05:00,192.3,192.55,192.25,192.51,4452.0,176.7535,176.9833,176.7075,176.9465,4452.0
2019-10-29 12:10:00,192.52,192.57,192.43,192.44,3400.0,176.9557,177.0017,176.873,176.8822,3400.0
2019-10-29 12:15:00,192.57,192.88,192.53,192.8,1093.0,177.0017,177.2866,176.9649,177.2131,1093.0
2019-10-29 12:20:00,192.75,192.88,192.7,192.87,9050.0,177.1671,177.2866,177.1211,177.2774,9050.0
2019-10-29 12:25:00,192.79,193.0,192.79,193.0,3452.0,177.2039,177.3969,177.2039,177.3969,3452.0
2019-10-29 12:30:00,193.06,193.17,192.99,193.09,2197.0,177.452,177.5531,177.3877,177.4796,2197.0
2019-10-29 12:35:00,193.01,193.36,193.01,193.28,2567.0,177.4061,177.7278,177.4061,177.6543,2567.0
2019-10-29 12:40:00,193.21,193.21,193.12,193.12,1600.0,177.5899,177.5899,177.5072,177.5072,1600.0
2019-10-29 12:45:00,193.16,193.2,192.96,193.0,4011.0,177.544,177.5807,177.3601,177.3969,4011.0
2019-10-29 12:50:00,193.03,193.07,192.91,192.99,2400.0,177.4245,177.4612,177.3142,177.3877,2400.0
2019-10-29 12:55:00,193.0,193.04,192.89,192.99,2545.0,177.3969,177.4337,177.2958,177.3877,2545.0
2019-10-29 13:00:00,193.05,193.14,192.96,193.14,1900.0,177.4429,177.5256,177.3601,177.5256,1900.0
2019-10-29 13:05:00,193.14,193.14,193.02,193.1,1320.0,177.5256,177.5256,177.4153,177.4888,1320.0
2019-10-29 13:10:00,193.13,193.17,193.05,193.11,1321.0,177.5164,177.5531,177.4429,177.498,1321.0
2019-10-29 13:15:00,193.09,193.09,192.85,192.88,3983.0,177.4796,177.4796,177.259,177.2866,3983.0
2019-10-29 13:20:00,192.87,193.09,192.86,193.09,4404.0,177.2774,177.4796,177.2682,177.4796,4404.0
2019-10-29 13:25:00,193.11,193.11,193.06,193.06,800.0,177.498,177.498,177.452,177.452,800.0
2019-10-29 13:30:00,193.05,193.09,192.95,192.99,2286.0,177.4429,177.4796,177.3509,177.3877,2286.0
2019-10-29 13:35:00,193.07,193.16,193.07,193.08,13066.0,177.4612,177.544,177.4612,177.4704,13066.0
2019-10-29 13:40:00,193.08,193.08,193.0,193.05,1939.0,177.4704,177.4704,177.3969,177.4429,1939.0
2019-10-29 13:45:00,193.06,193.06,192.91,192.95,4270.0,177.452,177.452,177.3142,177.3509,4270.0
2019-10-29 13:50:00,192.96,193.12,192.96,193.12,3200.0,177.3601,177.5072,177.3601,177.5072,3200.0
2019-10-29 13:55:00,193.13,193.14,193.03,193.07,2092.0,177.5164,177.5256,177.4245,177.4612,2092.0
2019-10-29 14:00:00,193.05,193.1,192.92,192.96,3002.0,177.4429,177.4888,177.3234,177.3601,3002.0
2019-10-29 14:05:00,193.01,193.04,192.92,193.04,3000.0,177.4061,177.4337,177.3234,177.4337,3000.0
2019-10-29 14:10:00,193.01,193.34,193.0,193.31,5524.0,177.4061,177.7094,177.3969,177.6818,5524.0
2019-10-29 14:15:00,193.34,193.5,193.27,193.44,4553.0,177.7094,177.8565,177.6451,177.8013,4553.0
2019-10-29 14:20:00,193.46,193.6,193.44,193.46,6829.0,177.8197,177.9484,177.8013,177.8197,6829.0
2019-10-29 14:25:00,193.43,193.55,193.43,193.49,7797.0,177.7921,177.9024,177.7921,177.8473,7797.0
2019-10-29 14:30:00,193.49,193.55,193.47,193.47,2119.0,177.8473,177.9024,177.8289,177.8289,2119.0
2019-10-29 14:35:00,193.5,193.5,193.35,193.45,954.0,177.8565,177.8565,177.7186,177.8105,954.0
2019-10-29 14:40:00,193.47,193.47,193.21,193.29,1750.0,177.8289,177.8289,177.5899,177.6634,1750.0
2019-10-29 14:45:00,193.27,193.27,193.12,193.19,1407.0,177.6451,177.6451,177.5072,177.5715,1407.0
2019-10-29 14:50:00,193.19,193.34,193.18,193.19,4126.0,177.5715,177.7094,177.5623,177.5715,4126.0
2019-10-29 14:55:00,193.06,193.07,192.8,192.95,5262.0,177.452,177.4612,177.2131,177.3509,5262.0
2019-10-29 15:00:00,192.96,193.07,192.95,193.07,2425.0,177.3601,177.4612,177.3509,177.4612,2425.0
2019-10-29 15:05:00,193.0,193.05,192.94,193.05,1923.0,177.3969,177.4429,177.3417,177.4429,1923.0
2019-10-29 15:10:00,193.03,193.17,193.03,193.1,3212.0,177.4245,177.5531,177.4245,177.4888,3212.0
2019-10-29 15:15:00,193.11,193.17,193.04,193.08,5201.0,177.498,177.5531,177.4337,177.4704,5201.0
2019-10-29 15:20:00,193.05,193.05,192.91,192.91,4409.0,177.4429,177.4429,177.3142,177.3142,4409.0
2019-10-29 15:25:00,192.92,193.0,192.85,192.86,5657.0,177.3234,177.3969,177.259,177.2682,5657.0
2019-10-29 15:30:00,192.87,192.94,192.75,192.88,6189.0,177.2774,177.3417,177.1671,177.2866,6189.0
2019-10-29 15:35:00,192.87,192.87,192.64,192.64,6813.0,177.2774,177.2774,177.066,177.066,6813.0
2019-10-29 15:40:00,192.68,192.75,192.64,192.69,8069.0,177.1028,177.1671,177.066,177.112,8069.0
2019-10-29 15:45:00,192.69,192.75,192.63,192.67,8102.0,177.112,177.1671,177.0568,177.0936,8102.0
2019-10-29 15:50:00,192.68,192.98,192.68,192.85,15593.0,177.1028,177.3785,177.1028,177.259,15593.0
2019-10-29 15:55:00,192.84,193.04,192.82,192.92,37740.0,177.2498,177.4337,177.2314,177.3234,37740.0
2019-10-30 09:30:00,193.44,193.44,191.96,192.44,15955.0,177.8013,177.8013,176.441,176.8822,15955.0
2019-10-30 09:35:00,191.98,191.98,191.41,191.72,4100.0,176.4594,176.4594,175.9354,176.2204,4100.0
2019-10-30 09:40:00,191.84,192.85,191.82,192.85,2500.0,176.3307,177.259,176.3123,177.259,2500.0
2019-10-30 09:45:00,192.6,192.83,191.64,191.88,10081.0,177.0292,177.2406,176.1468,176.3674,10081.0
2019-10-30 09:50:00,191.66,192.12,191.36,192.11,5595.0,176.1652,176.588,175.8895,176.5788,5595.0
2019-10-30 09:55:00,191.95,192.31,191.82,192.18,4440.0,176.4318,176.7627,176.3123,176.6432,4440.0
2019-10-30 10:00:00,192.16,192.27,191.19,191.65,27682.0,176.6248,176.7259,175.7332,176.156,27682.0
2019-10-30 10:05:00,191.67,192.17,191.52,192.17,16910.0,176.1744,176.634,176.0365,176.634,16910.0
2019-10-30 10:10:00,192.17,192.56,192.17,192.46,3800.0,176.634,176.9925,176.634,176.9005,3800.0
2019-10-30 10:15:00,192.4,192.7,192.29,192.62,12410.0,176.8454,177.1211,176.7443,177.0476,12410.0
2019-10-30 10:20:00,192.55,192.64,192.01,192.18,8766.0,176.9833,177.066,176.4869,176.6432,8766.0
2019-10-30 10:25:00,192.03,192.32,192.03,192.25,9298.0,176.5053,176.7719,176.5053,176.7075,9298.0
2019-10-30 10:30:00,192.08,192.1,191.83,191.84,11044.0,176.5513,176.5697,176.3215,176.3307,11044.0
2019-10-30 10:35:00,191.84,191.86,191.17,191.68,19009.0,176.3307,176.3491,175.7148,176.1836,19009.0
2019-10-30 10:40:00,191.75,191.97,191.62,191.88,7320.0,176.2479,176.4502,176.1285,176.3674,7320.0
2019-10-30 10:45:00,191.87,192.13,191.51,191.52,39543.0,176.3582,176.5972,176.0274,176.0365,39543.0
2019-10-30 10:50:00,191.44,191.66,191.38,191.56,5908.0,175.963,176.1652,175.9079,176.0733,5908.0
2019-10-30 10:55:00,191.56,191.59,190.89,190.89,9449.0,176.0733,176.1009,175.4575,175.4575,9449.0
2019-10-30 11:00:00,190.97,191.41,190.96,191.32,8183.0,175.531,175.9354,175.5218,175.8527,8183.0
2019-10-30 11:05:00,191.34,191.41,191.15,191.36,5355.0,175.8711,175.9354,175.6965,175.8895,5355.0
2019-10-30 11:10:00,191.36,191.44,190.98,190.98,6223.0,175.8895,175.963,175.5402,175.5402,6223.0
2019-10-30 11:15:00,190.99,191.45,190.98,191.35,21216.0,175.5494,175.9722,175.5402,175.8803,21216.0
2019-10-30 11:20:00,191.4,191.41,191.21,191.23,11052.0,175.9262,175.9354,175.7516,175.77,11052.0
2019-10-30 11:25:00,191.23,191.46,191.21,191.34,8377.0,175.77,175.9814,175.7516,175.8711,8377.0
2019-10-30 11:30:00,191.34,191.38,191.22,191.33,6800.0,175.8711,175.9079,175.7608,175.8619,6800.0
2019-10-30 11:35:00,191.31,191.51,191.29,191.39,25400.0,175.8435,176.0274,175.8251,175.9171,25400.0
2019-10-30 11:40:00,191.38,191.48,191.24,191.35,12396.0,175.9079,175.9998,175.7792,175.8803,12396.0
2019-10-30 11:45:00,191.34,191.68,191.21,191.63,9313.0,175.8711,176.1836,175.7516,176.1377,9313.0
2019-10-30 11:50:00,191.66,191.76,191.46,191.54,17575.0,176.1652,176.2571,175.9814,176.0549,17575.0
2019-10-30 11:55:00,191.57,191.63,191.43,191.52,7700.0,176.0825,176.1377,175.9538,176.0365,7700.0
2019-10-30 12:00:00,191.53,191.76,191.45,191.7,27312.0,176.0457,176.2571,175.9722,176.202,27312.0
2019-10-30 12:05:00,191.74,192.0,191.69,191.96,9214.0,176.2388,176.4777,176.1928,176.441,9214.0
2019-10-30 12:10:00,191.93,191.96,191.71,191.81,5500.0,176.4134,176.441,176.2112,176.3031,5500.0
2019-10-30 12:15:00,191.78,191.85,191.48,191.83,8903.0,176.2755,176.3399,175.9998,176.3215,8903.0
2019-10-30 12:20:00,191.86,191.93,191.62,191.79,11089.0,176.3491,176.4134,176.1285,176.2847,11089.0
2019-10-30 12:25:00,191.8,192.02,191.73,191.9,4047.0,176.2939,176.4961,176.2296,176.3858,4047.0
2019-10-30 12:30:00,191.93,192.15,191.93,192.09,5120.0,176.4134,176.6156,176.4134,176.5605,5120.0
2019-10-30 12:35:00,192.02,192.06,191.89,192.02,5128.0,176.4961,176.5329,176.3766,176.4961,5128.0
2019-10-30 12:40:00,192.05,192.08,191.94,192.07,8700.0,176.5237,176.5513,176.4226,176.5421,8700.0
2019-10-30 12:45:00,192.08,192.11,191.9,191.99,37201.0,176.5513,176.5788,176.3858,176.4685,37201.0
2019-10-30 12:50:00,191.94,192.08,191.93,191.94,3800.0,176.4226,176.5513,176.4134,176.4226,3800.0
2019-10-30 12:55:00,191.91,192.24,191.86,192.24,6600.0,176.395,176.6983,176.3491,176.6983,6600.0
2019-10-30 13:00:00,192.21,192.59,192.21,192.59,5900.0,176.6708,177.02,176.6708,177.02,5900.0
2019-10-30 13:05:00,192.57,192.71,192.46,192.49,23158.0,177.0017,177.1303,176.9005,176.9281,23158.0
2019-10-30 13:10:00,192.47,192.47,192.06,192.22,7275.0,176.9097,176.9097,176.5329,176.68,7275.0
2019-10-30 13:15:00,192.14,192.21,192.09,192.11,3900.0,176.6064,176.6708,176.5605,176.5788,3900.0
2019-10-30 13:20:00,192.13,192.13,191.96,192.13,6700.0,176.5972,176.5972,176.441,176.5972,6700.0
2019-10-30 13:25:00,192.17,192.17,192.01,192.02,3525.0,176.634,176.634,176.4869,176.4961,3525.0
2019-10-30 13:30:00,192.02,192.14,191.99,192.14,3401.0,176.4961,176.6064,176.4685,176.6064,3401.0
2019-10-30 13:35:00,192.15,192.15,191.76,191.93,38427.0,176.6156,176.6156,176.2571,176.4134,38427.0
2019-10-30 13:40:00,191.91,192.1,191.82,192.03,30079.0,176.395,176.5697,176.3123,176.5053,30079.0
2019-10-30 13:45:00,192.03,192.23,191.93,192.1,9216.0,176.5053,176.6891,176.4134,176.5697,9216.0
2019-10-30 13:50:00,192.04,192.06,191.93,191.96,3000.0,176.5145,176.5329,176.4134,176.441,3000.0
2019-10-30 13:55:00,191.89,192.15,191.78,191.89,6200.0,176.3766,176.6156,176.2755,176.3766,6200.0
2019-10-30 14:00:00,191.87,192.21,191.48,192.0,13142.0,176.3582,176.6708,175.9998,176.4777,13142.0
2019-10-30 14:05:00,191.88,192.12,191.88,192.1,19600.0,176.3674,176.588,176.3674,176.5697,19600.0
2019-10-30 14:10:00,192.02,192.48,192.02,192.48,11497.0,176.4961,176.9189,176.4961,176.9189,11497.0
2019-10-30 14:15:00,192.58,192.85,192.46,192.46,6241.0,177.0108,177.259,176.9005,176.9005,6241.0
2019-10-30 14:20:00,192.55,192.69,192.46,192.67,7636.0,176.9833,177.112,176.9005,177.0936,7636.0
2019-10-30 14:25:00,192.83,192.95,192.65,192.95,6584.0,177.2406,177.3509,177.0752,177.3509,6584.0
2019-10-30 14:30:00,192.9,192.98,192.66,192.85,16603.0,177.305,177.3785,177.0844,177.259,16603.0
2019-10-30 14:35:00,192.83,193.22,192.54,192.63,9200.0,177.2406,177.5991,176.9741,177.0568,9200.0
2019-10-30 14:40:00,192.61,192.83,192.53,192.83,6750.0,177.0384,177.2406,176.9649,177.2406,6750.0
2019-10-30 14:45:00,192.83,192.97,192.74,192.96,15651.0,177.2406,177.3693,177.1579,177.3601,15651.0
2019-10-30 14:50:00,192.99,193.41,192.95,193.29,19197.0,177.3877,177.7737,177.3509,177.6634,19197.0
2019-10-30 14:55:00,193.32,193.62,193.26,193.57,7622.0,177.691,177.9668,177.6359,177.9208,7622.0
2019-10-30 15:00:00,193.52,193.75,193.52,193.72,12155.0,177.8749,178.0863,177.8749,178.0587,12155.0
2019-10-30 15:05:00,193.75,193.99,193.67,193.81,23883.0,178.0863,178.3069,178.0127,178.1414,23883.0
2019-10-30 15:10:00,193.75,193.89,193.71,193.85,12730.0,178.0863,178.2149,178.0495,178.1782,12730.0
2019-10-30 15:15:00,193.83,193.9,193.48,193.53,14565.0,178.1598,178.2241,177.8381,177.884,14565.0
2019-10-30 15:20:00,193.6,193.9,193.54,193.81,14348.0,177.9484,178.2241,177.8932,178.1414,14348.0
2019-10-30 15:25:00,193.88,193.88,193.52,193.65,7988.0,178.2057,178.2057,177.8749,177.9943,7988.0
2019-10-30 15:30:00,193.68,193.69,193.4,193.44,14960.0,178.0219,178.0311,177.7646,177.8013,14960.0
2019-10-30 15:35:00,193.47,193.84,193.19,193.75,26394.0,177.8289,178.169,177.5715,178.0863,26394.0
2019-10-30 15:40:00,193.72,194.13,193.65,193.8,44364.0,178.0587,178.4355,177.9943,178.1322,44364.0
2019-10-30 15:45:00,193.75,193.88,193.39,193.62,26839.0,178.0863,178.2057,177.7554,177.9668,26839.0
2019-10-30 15:50:00,193.62,194.16,193.61,193.9,47034.0,177.9668,178.4631,177.9576,178.2241,47034.0
2019-10-30 15:55:00,193.86,193.95,193.58,193.94,121483.0,178.1874,178.2701,177.93,178.2609,121483.0
2019-10-31 09:30:00,189.0,189.0,185.0,185.65,41729.0,173.7203,173.7203,170.0437,170.6411,41729.0
2019-10-31 09:35:00,185.49,186.0,183.35,183.62,81618.0,170.494,170.9628,168.527,168.7752,81618.0
2019-10-31 09:40:00,183.86,186.39,183.57,184.67,35616.0,168.9958,171.3213,168.7293,169.7403,35616.0
2019-10-31 09:45:00,184.86,186.06,184.66,184.71,30120.0,169.915,171.018,169.7311,169.7771,30120.0
2019-10-31 09:50:00,184.8,185.4,184.29,184.91,23713.0,169.8598,170.4113,169.3911,169.9609,23713.0
2019-10-31 09:55:00,185.0,185.97,184.89,185.97,30545.0,170.0437,170.9352,169.9425,170.9352,30545.0
2019-10-31 10:00:00,185.87,186.34,184.81,184.81,59257.0,170.8433,171.2753,169.869,169.869,59257.0
2019-10-31 10:05:00,184.67,184.97,184.14,184.4,25956.0,169.7403,170.0161,169.2532,169.4922,25956.0
2019-10-31 10:10:00,184.33,184.33,183.65,184.06,20055.0,169.4278,169.4278,168.8028,169.1796,20055.0
2019-10-31 10:15:00,183.92,184.3,183.68,184.24,10465.0,169.051,169.4002,168.8304,169.3451,10465.0
2019-10-31 10:20:00,184.17,184.91,184.16,184.48,15764.0,169.2808,169.9609,169.2716,169.5657,15764.0
2019-10-31 10:25:00,184.47,184.49,183.87,184.02,38918.0,169.5565,169.5749,169.005,169.1429,38918.0
2019-10-31 10:30:00,184.08,184.2,183.76,183.98,34870.0,169.198,169.3083,168.9039,169.1061,34870.0
2019-10-31 10:35:00,184.01,184.23,183.85,183.93,16409.0,169.1337,169.3359,168.9866,169.0602,16409.0
2019-10-31 10:40:00,184.03,184.93,183.9,184.78,14208.0,169.1521,169.9793,169.0326,169.8414,14208.0
2019-10-31 10:45:00,184.79,185.26,184.6,184.87,16400.0,169.8506,170.2826,169.676,169.9242,16400.0
2019-10-31 10:50:00,184.98,185.15,184.63,184.96,16191.0,170.0253,170.1815,169.7036,170.0069,16191.0
2019-10-31 10:55:00,184.9,184.96,184.57,184.81,11381.0,169.9517,170.0069,169.6484,169.869,11381.0
2019-10-31 11:00:00,184.8,184.89,184.57,184.89,22139.0,169.8598,169.9425,169.6484,169.9425,22139.0
2019-10-31 11:05:00,184.92,186.09,184.79,185.98,23773.0,169.9701,171.0455,169.8506,170.9444,23773.0
2019-10-31 11:10:00,185.97,185.97,185.37,185.46,12025.0,170.9352,170.9352,170.3837,170.4665,12025.0
2019-10-31 11:15:00,185.46,185.66,184.96,185.07,11010.0,170.4665,170.6503,170.0069,170.108,11010.0
2019-10-31 11:20:00,185.06,185.61,185.0,185.58,6617.0,170.0988,170.6043,170.0437,170.5768,6617.0
2019-10-31 11:25:00,185.6,185.76,184.37,184.57,18935.0,170.5951,170.7422,169.4646,169.6484,18935.0
2019-10-31 11:30:00,184.69,184.85,183.21,183.26,26540.0,169.7587,169.9058,168.3984,168.4443,26540.0
2019-10-31 11:35:00,183.36,183.54,182.07,182.81,27573.0,168.5362,168.7017,167.3505,168.0307,27573.0
2019-10-31 11:40:00,182.67,183.11,182.47,182.75,16741.0,167.902,168.3065,167.7182,167.9756,16741.0
2019-10-31 11:45:00,182.72,184.62,182.72,184.28,24109.0,167.948,169.6944,167.948,169.3819,24109.0
2019-10-31 11:50:00,184.42,184.42,183.48,183.48,8915.0,169.5105,169.5105,168.6465,168.6465,8915.0
2019-10-31 11:55:00,183.37,184.0,183.11,183.11,21748.0,168.5454,169.1245,168.3065,168.3065,21748.0
2019-10-31 12:00:00,183.17,183.27,182.71,182.72,13138.0,168.3616,168.4535,167.9388,167.948,13138.0
2019-10-31 12:05:00,182.71,182.85,182.48,182.52,12248.0,167.9388,168.0675,167.7274,167.7641,12248.0
2019-10-31 12:10:00,182.53,182.7,182.32,182.59,12746.0,167.7733,167.9296,167.5803,167.8285,12746.0
2019-10-31 12:15:00,182.59,182.62,182.31,182.31,8650.0,167.8285,167.8561,167.5711,167.5711,8650.0
2019-10-31 12:20:00,182.36,182.56,182.28,182.4,9638.0,167.6171,167.8009,167.5436,167.6539,9638.0
2019-10-31 12:25:00,182.39,182.87,182.39,182.76,7672.0,167.6447,168.0859,167.6447,167.9847,7672.0
2019-10-31 12:30:00,182.71,182.75,182.52,182.58,4953.0,167.9388,167.9756,167.7641,167.8193,4953.0
2019-10-31 12:35:00,182.6,182.83,182.56,182.68,4984.0,167.8377,168.0491,167.8009,167.9112,4984.0
2019-10-31 12:40:00,182.68,182.93,182.61,182.83,6764.0,167.9112,168.141,167.8469,168.0491,6764.0
2019-10-31 12:45:00,182.82,183.04,182.82,182.98,7001.0,168.0399,168.2421,168.0399,168.187,7001.0
2019-10-31 12:50:00,183.02,183.99,183.02,183.83,27560.0,168.2237,169.1153,168.2237,168.9682,27560.0
2019-10-31 12:55:00,183.95,184.08,183.35,183.39,16144.0,169.0785,169.198,168.527,168.5638,16144.0
2019-10-31 13:00:00,183.35,183.52,183.01,183.34,27242.0,168.527,168.6833,168.2145,168.5179,27242.0
2019-10-31 13:05:00,183.34,183.75,183.15,183.75,12043.0,168.5179,168.8947,168.3432,168.8947,12043.0
2019-10-31 13:10:00,183.75,184.11,183.61,183.94,19718.0,168.8947,169.2256,168.766,169.0693,19718.0
2019-10-31 13:15:00,183.92,184.47,183.87,184.44,12664.0,169.051,169.5565,169.005,169.5289,12664.0
2019-10-31 13:20:00,184.44,185.23,184.36,185.23,60064.0,169.5289,170.2551,169.4554,170.2551,60064.0
2019-10-31 13:25:00,185.24,185.49,184.49,184.53,99865.0,170.2643,170.494,169.5749,169.6117,99865.0
2019-10-31 13:30:00,184.54,184.72,184.23,184.43,55291.0,169.6208,169.7863,169.3359,169.5197,55291.0
2019-10-31 13:35:00,184.4,184.4,183.4,183.64,15150.0,169.4922,169.4922,168.573,168.7936,15150.0
2019-10-31 13:40:00,183.62,183.76,183.32,183.36,21349.0,168.7752,168.9039,168.4995,168.5362,21349.0
2019-10-31 13:45:00,183.34,183.34,182.99,183.13,30779.0,168.5179,168.5179,168.1962,168.3248,30779.0
2019-10-31 13:50:00,183.18,183.42,183.01,183.03,15984.0,168.3708,168.5914,168.2145,168.2329,15984.0
2019-10-31 13:55:00,183.0,183.17,182.88,182.98,17715.0,168.2053,168.3616,168.095,168.187,17715.0
2019-10-31 14:00:00,182.97,183.09,182.8,183.09,31136.0,168.1778,168.2881,168.0215,168.2881,31136.0
2019-10-31 14:05:00,183.09,184.19,183.07,184.19,11289.0,168.2881,169.2991,168.2697,169.2991,11289.0
2019-10-31 14:10:00,184.16,184.28,183.76,183.81,20615.0,169.2716,169.3819,168.9039,168.9499,20615.0
2019-10-31 14:15:00,183.76,183.8,183.47,183.79,12582.0,168.9039,168.9407,168.6373,168.9315,12582.0
2019-10-31 14:20:00,183.82,183.98,183.72,183.98,10614.0,168.9591,169.1061,168.8671,169.1061,10614.0
2019-10-31 14:25:00,183.98,184.36,183.97,184.34,6683.0,169.1061,169.4554,169.0969,169.437,6683.0
2019-10-31 14:30:00,184.29,184.66,184.14,184.22,13302.0,169.3911,169.7311,169.2532,169.3267,13302.0
2019-10-31 14:35:00,184.23,185.1,184.19,184.99,44962.0,169.3359,170.1356,169.2991,170.0345,44962.0
2019-10-31 14:40:00,184.87,184.93,184.42,184.42,23836.0,169.9242,169.9793,169.5105,169.5105,23836.0
2019-10-31 14:45:00,184.42,184.43,184.05,184.34,16441.0,169.5105,169.5197,169.1705,169.437,16441.0
2019-10-31 14:50:00,184.42,184.42,184.02,184.08,31356.0,169.5105,169.5105,169.1429,169.198,31356.0
2019-10-31 14:55:00,184.15,184.25,184.07,184.14,17928.0,169.2624,169.3543,169.1888,169.2532,17928.0
2019-10-31 15:00:00,184.19,184.38,184.03,184.05,17952.0,169.2991,169.4738,169.1521,169.1705,17952.0
2019-10-31 15:05:00,184.08,184.34,184.05,184.15,11295.0,169.198,169.437,169.1705,169.2624,11295.0
2019-10-31 15:10:00,184.16,184.32,184.05,184.25,20666.0,169.2716,169.4186,169.1705,169.3543,20666.0
2019-10-31 15:15:00,184.3,184.34,184.18,184.2,12221.0,169.4002,169.437,169.2899,169.3083,12221.0
2019-10-31 15:20:00,184.17,184.19,183.94,184.04,18800.0,169.2808,169.2991,169.0693,169.1613,18800.0
2019-10-31 15:25:00,184.03,184.03,183.56,183.72,14621.0,169.1521,169.1521,168.7201,168.8671,14621.0
2019-10-31 15:30:00,183.72,184.13,183.66,183.94,23787.0,168.8671,169.244,168.812,169.0693,23787.0
2019-10-31 15:35:00,183.91,183.92,183.5,183.51,27676.0,169.0418,169.051,168.6649,168.6741,27676.0
2019-10-31 15:40:00,183.55,183.57,183.18,183.23,23216.0,168.7109,168.7293,168.3708,168.4167,23216.0
2019-10-31 15:45:00,183.23,183.31,182.79,182.95,29422.0,168.4167,168.4903,168.0123,168.1594,29422.0
2019-10-31 15:50:00,182.92,183.36,182.9,182.97,45685.0,168.1318,168.5362,168.1134,168.1778,45685.0
2019-10-31 15:55:00,182.94,183.59,182.94,183.49,97732.0,168.1502,168.7476,168.1502,168.6557,97732.0
2019-11-01 09:30:00,186.09,187.75,186.09,186.74,18071.0,171.0455,172.5713,171.0455,171.643,18071.0
2019-11-01 09:35:00,186.75,187.7,186.23,187.24,7175.0,171.6522,172.5254,171.1742,172.1026,7175.0
2019-11-01 09:40:00,187.39,187.55,186.53,187.14,3620.0,172.2404,172.3875,171.45,172.0106,3620.0
2019-11-01 09:45:00,186.81,187.53,186.81,187.07,12722.0,171.7073,172.3691,171.7073,171.9463,12722.0
2019-11-01 09:50:00,186.84,187.07,185.91,185.92,6157.0,171.7349,171.9463,170.8801,170.8893,6157.0
2019-11-01 09:55:00,186.08,186.67,186.05,186.14,21986.0,171.0363,171.5786,171.0088,171.0915,21986.0
2019-11-01 10:00:00,186.08,187.15,185.54,186.8,16951.0,171.0363,172.0198,170.54,171.6981,16951.0
2019-11-01 10:05:00,186.8,187.38,186.8,186.91,14732.0,171.6981,172.2312,171.6981,171.7992,14732.0
2019-11-01 10:10:00,186.99,187.56,186.89,187.56,12751.0,171.8728,172.3967,171.7809,172.3967,12751.0
2019-11-01 10:15:00,187.62,187.71,187.36,187.48,5285.0,172.4518,172.5346,172.2129,172.3232,5285.0
2019-11-01 10:20:00,187.59,187.77,187.4,187.46,4259.0,172.4243,172.5897,172.2496,172.3048,4259.0
2019-11-01 10:25:00,187.29,187.47,186.93,187.47,6909.0,172.1485,172.314,171.8176,172.314,6909.0
2019-11-01 10:30:00,187.54,187.8,187.48,187.79,5962.0,172.3783,172.6173,172.3232,172.6081,5962.0
2019-11-01 10:35:00,187.69,187.89,187.58,187.74,3599.0,172.5162,172.7,172.4151,172.5621,3599.0
2019-11-01 10:40:00,187.75,187.9,187.7,187.72,4073.0,172.5713,172.7092,172.5254,172.5438,4073.0
2019-11-01 10:45:00,187.71,187.78,187.48,187.49,8038.0,172.5346,172.5989,172.3232,172.3323,8038.0
2019-11-01 10:50:00,187.5,187.63,187.44,187.62,24102.0,172.3415,172.461,172.2864,172.4518,24102.0
2019-11-01 10:55:00,187.69,188.08,187.57,188.05,8890.0,172.5162,172.8747,172.4059,172.8471,8890.0
2019-11-01 11:00:00,188.09,188.27,187.76,187.76,6500.0,172.8838,173.0493,172.5805,172.5805,6500.0
2019-11-01 11:05:00,187.75,188.06,187.7,188.06,3967.0,172.5713,172.8563,172.5254,172.8563,3967.0
2019-11-01 11:10:00,188.05,188.14,187.95,187.99,12301.0,172.8471,172.9298,172.7552,172.7919,12301.0
2019-11-01 11:15:00,188.02,188.55,187.97,188.55,12815.0,172.8195,173.3067,172.7735,173.3067,12815.0
2019-11-01 11:20:00,188.54,189.27,188.53,189.14,7367.0,173.2975,173.9684,173.2883,173.849,7367.0
2019-11-01 11:25:00,189.16,189.23,188.92,188.92,3512.0,173.8673,173.9317,173.6467,173.6467,3512.0
2019-11-01 11:30:00,188.97,189.36,188.81,189.36,27728.0,173.6927,174.0512,173.5456,174.0512,27728.0
2019-11-01 11:35:00,189.36,189.72,189.26,189.4,7397.0,174.0512,174.3821,173.9593,174.0879,7397.0
2019-11-01 11:40:00,189.38,189.75,189.34,189.73,5410.0,174.0696,174.4096,174.0328,174.3913,5410.0
2019-11-01 11:45:00,189.8,190.26,189.78,190.16,6071.0,174.4556,174.8784,174.4372,174.7865,6071.0
2019-11-01 11:50:00,190.26,190.91,190.04,190.64,36654.0,174.8784,175.4759,174.6762,175.2277,36654.0
2019-11-01 11:55:00,190.67,190.78,190.4,190.54,9939.0,175.2553,175.3564,175.0071,175.1358,9939.0
2019-11-01 12:00:00,190.5,190.8,190.37,190.8,10634.0,175.099,175.3748,174.9795,175.3748,10634.0
2019-11-01 12:05:00,190.8,191.16,190.79,190.87,7460.0,175.3748,175.7056,175.3656,175.4391,7460.0
2019-11-01 12:10:00,190.92,191.02,190.22,190.22,9627.0,175.4851,175.577,174.8416,174.8416,9627.0
2019-11-01 12:15:00,190.15,190.24,189.97,190.05,8730.0,174.7773,174.86,174.6119,174.6854,8730.0
2019-11-01 12:20:00,190.02,190.32,189.98,190.32,9705.0,174.6578,174.9336,174.621,174.9336,9705.0
2019-11-01 12:25:00,190.32,190.96,190.32,190.82,15962.0,174.9336,175.5218,174.9336,175.3931,15962.0
2019-11-01 12:30:00,190.87,190.92,190.67,190.92,4600.0,175.4391,175.4851,175.2553,175.4851,4600.0
2019-11-01 12:35:00,190.93,190.96,190.76,190.91,2562.0,175.4942,175.5218,175.338,175.4759,2562.0
2019-11-01 12:40:00,190.91,191.09,190.83,191.06,7028.0,175.4759,175.6413,175.4023,175.6137,7028.0
2019-11-01 12:45:00,191.11,191.11,191.01,191.05,8166.0,175.6597,175.6597,175.5678,175.6045,8166.0
2019-11-01 12:50:00,191.07,191.15,190.91,191.15,7847.0,175.6229,175.6965,175.4759,175.6965,7847.0
2019-11-01 12:55:00,191.15,191.39,191.15,191.23,9873.0,175.6965,175.9171,175.6965,175.77,9873.0
2019-11-01 13:00:00,191.2,191.48,191.2,191.43,6752.0,175.7424,175.9998,175.7424,175.9538,6752.0
2019-11-01 13:05:00,191.44,191.66,191.44,191.64,9047.0,175.963,176.1652,175.963,176.1468,9047.0
2019-11-01 13:10:00,191.67,192.09,191.62,192.07,11261.0,176.1744,176.5605,176.1285,176.5421,11261.0
2019-11-01 13:15:00,192.06,192.36,192.06,192.24,11877.0,176.5329,176.8086,176.5329,176.6983,11877.0
2019-11-01 13:20:00,192.23,192.48,192.23,192.48,7248.0,176.6891,176.9189,176.6891,176.9189,7248.0
2019-11-01 13:25:00,192.49,193.0,192.49,192.87,16854.0,176.9281,177.3969,176.9281,177.2774,16854.0
2019-11-01 13:30:00,192.88,193.07,192.75,193.05,19208.0,177.2866,177.4612,177.1671,177.4429,19208.0
2019-11-01 13:35:00,192.98,192.98,192.46,192.46,9200.0,177.3785,177.3785,176.9005,176.9005,9200.0
2019-11-01 13:40:00,192.41,192.68,192.31,192.62,10201.0,176.8546,177.1028,176.7627,177.0476,10201.0
2019-11-01 13:45:00,192.62,193.32,192.61,193.1,19004.0,177.0476,177.691,177.0384,177.4888,19004.0
2019-11-01 13:50:00,193.05,193.09,192.74,192.91,23390.0,177.4429,177.4796,177.1579,177.3142,23390.0
2019-11-01 13:55:00,192.9,193.18,192.9,193.01,9074.0,177.305,177.5623,177.305,177.4061,9074.0
2019-11-01 14:00:00,193.04,193.04,192.54,192.88,12481.0,177.4337,177.4337,176.9741,177.2866,12481.0
2019-11-01 14:05:00,192.86,192.86,192.47,192.56,11733.0,177.2682,177.2682,176.9097,176.9925,11733.0
2019-11-01 14:10:00,192.57,192.9,192.53,192.79,9045.0,177.0017,177.305,176.9649,177.2039,9045.0
2019-11-01 14:15:00,192.77,193.09,192.76,192.95,11093.0,177.1855,177.4796,177.1763,177.3509,11093.0
2019-11-01 14:20:00,192.96,193.06,192.78,192.99,15099.0,177.3601,177.452,177.1947,177.3877,15099.0
2019-11-01 14:25:00,192.99,193.34,192.99,193.34,8018.0,177.3877,177.7094,177.3877,177.7094,8018.0
2019-11-01 14:30:00,193.31,193.31,193.14,193.26,7542.0,177.6818,177.6818,177.5256,177.6359,7542.0
2019-11-01 14:35:00,193.3,193.52,192.9,192.9,11241.0,177.6726,177.8749,177.305,177.305,11241.0
2019-11-01 14:40:00,192.82,192.93,192.77,192.85,3309.0,177.2314,177.3326,177.1855,177.259,3309.0
2019-11-01 14:45:00,192.83,193.08,192.77,193.08,5419.0,177.2406,177.4704,177.1855,177.4704,5419.0
2019-11-01 14:50:00,193.08,193.11,192.91,193.02,8352.0,177.4704,177.498,177.3142,177.4153,8352.0
2019-11-01 14:55:00,193.02,193.69,192.96,193.69,22615.0,177.4153,178.0311,177.3601,178.0311,22615.0
2019-11-01 15:00:00,193.66,193.83,193.49,193.75,20548.0,178.0035,178.1598,177.8473,178.0863,20548.0
2019-11-01 15:05:00,193.74,193.82,193.6,193.79,11160.0,178.0771,178.1506,177.9484,178.123,11160.0
2019-11-01 15:10:00,193.77,193.95,193.69,193.93,9783.0,178.1046,178.2701,178.0311,178.2517,9783.0
2019-11-01 15:15:00,193.97,194.24,193.91,194.23,32212.0,178.2885,178.5366,178.2333,178.5275,32212.0
2019-11-01 15:20:00,194.25,194.59,193.83,193.88,29752.0,178.5458,178.8583,178.1598,178.2057,29752.0
2019-11-01 15:25:00,193.81,193.9,193.67,193.67,9373.0,178.1414,178.2241,178.0127,178.0127,9373.0
2019-11-01 15:30:00,193.71,194.24,193.46,194.17,27950.0,178.0495,178.5366,177.8197,178.4723,27950.0
2019-11-01 15:35:00,194.13,194.59,194.1,194.48,16457.0,178.4355,178.8583,178.408,178.7572,16457.0
2019-11-01 15:40:00,194.51,194.99,194.47,194.81,39267.0,178.7848,179.226,178.7481,179.0606,39267.0
2019-11-01 15:45:00,194.81,194.81,194.51,194.8,27231.0,179.0606,179.0606,178.7848,179.0514,27231.0
2019-11-01 15:50:00,194.8,195.18,194.72,195.17,53262.0,179.0514,179.4007,178.9778,179.3915,53262.0
2019-11-01 15:55:00,195.14,196.0,195.12,195.9,132638.0,179.3639,180.1544,179.3455,180.0624,132638.0
2019-11-04 09:30:00,198.32,200.75,197.87,199.23,49536.0,182.2868,184.5203,181.8732,183.1232,49536.0
2019-11-04 09:35:00,199.23,199.37,197.68,197.72,20973.0,183.1232,183.2519,181.6985,181.7353,20973.0
2019-11-04 09:40:00,197.72,199.64,197.7,199.39,14481.0,181.7353,183.5001,181.7169,183.2703,14481.0
2019-11-04 09:45:00,199.43,199.43,198.87,199.0,12498.0,183.3071,183.3071,182.7923,182.9118,12498.0
2019-11-04 09:50:00,198.96,199.21,197.61,198.06,17164.0,182.8751,183.1048,181.6342,182.0478,17164.0
2019-11-04 09:55:00,198.08,198.52,197.68,197.93,11058.0,182.0662,182.4706,181.6985,181.9283,11058.0
2019-11-04 10:00:00,197.93,198.12,197.29,197.5,11388.0,181.9283,182.103,181.3401,181.5331,11388.0
2019-11-04 10:05:00,197.43,198.13,197.43,197.99,6730.0,181.4687,182.1122,181.4687,181.9835,6730.0
2019-11-04 10:10:00,198.04,198.11,197.45,197.55,10825.0,182.0294,182.0938,181.4871,181.579,10825.0
2019-11-04 10:15:00,197.59,198.12,197.59,197.74,47603.0,181.6158,182.103,181.6158,181.7537,47603.0
2019-11-04 10:20:00,197.8,198.39,197.72,198.17,27542.0,181.8088,182.3511,181.7353,182.1489,27542.0
2019-11-04 10:25:00,198.18,198.45,198.18,198.42,10370.0,182.1581,182.4063,182.1581,182.3787,10370.0
2019-11-04 10:30:00,198.38,198.95,198.32,198.84,11340.0,182.3419,182.8659,182.2868,182.7648,11340.0
2019-11-04 10:35:00,198.88,198.88,198.45,198.45,6278.0,182.8015,182.8015,182.4063,182.4063,6278.0
2019-11-04 10:40:00,198.53,198.78,198.53,198.75,2917.0,182.4798,182.7096,182.4798,182.682,2917.0
2019-11-04 10:45:00,198.75,198.79,198.34,198.48,6512.0,182.682,182.7188,182.3052,182.4339,6512.0
2019-11-04 10:50:00,198.38,198.55,198.28,198.34,5211.0,182.3419,182.4982,182.25,182.3052,5211.0
2019-11-04 10:55:00,198.39,199.0,198.32,199.0,5522.0,182.3511,182.9118,182.2868,182.9118,5522.0
2019-11-04 11:00:00,198.91,199.09,198.52,198.55,17071.0,182.8291,182.9945,182.4706,182.4982,17071.0
2019-11-04 11:05:00,198.63,198.65,198.32,198.39,3200.0,182.5717,182.5901,182.2868,182.3511,3200.0
2019-11-04 11:10:00,198.41,198.43,198.32,198.41,6493.0,182.3695,182.3879,182.2868,182.3695,6493.0
2019-11-04 11:15:00,198.36,198.52,198.03,198.11,6863.0,182.3236,182.4706,182.0202,182.0938,6863.0
2019-11-04 11:20:00,198.01,198.02,197.62,197.77,3565.0,182.0019,182.011,181.6434,181.7813,3565.0
2019-11-04 11:25:00,197.78,197.87,197.47,197.54,7307.0,181.7905,181.8732,181.5055,181.5699,7307.0
2019-11-04 11:30:00,197.48,197.48,197.26,197.44,14752.0,181.5147,181.5147,181.3125,181.4779,14752.0
2019-11-04 11:35:00,197.46,197.51,197.02,197.02,4008.0,181.4963,181.5423,181.0919,181.0919,4008.0
2019-11-04 11:40:00,197.02,197.14,196.94,197.14,14161.0,181.0919,181.2022,181.0184,181.2022,14161.0
2019-11-04 11:45:00,197.13,197.13,196.79,196.86,9077.0,181.193,181.193,180.8805,180.9448,9077.0
2019-11-04 11:50:00,196.94,197.19,196.72,197.19,10250.0,181.0184,181.2482,180.8161,181.2482,10250.0
2019-11-04 11:55:00,197.14,197.17,196.74,196.81,5553.0,181.2022,181.2298,180.8345,180.8989,5553.0
2019-11-04 12:00:00,196.82,197.04,196.78,197.03,6807.0,180.9081,181.1103,180.8713,181.1011,6807.0
2019-11-04 12:05:00,197.05,197.07,196.77,196.88,13672.0,181.1195,181.1379,180.8621,180.9632,13672.0
2019-11-04 12:10:00,196.94,197.18,196.93,197.18,7540.0,181.0184,181.239,181.0092,181.239,7540.0
2019-11-04 12:15:00,197.13,197.18,196.74,196.84,8267.0,181.193,181.239,180.8345,180.9264,8267.0
2019-11-04 12:20:00,196.88,196.99,196.75,196.75,3302.0,180.9632,181.0643,180.8437,180.8437,3302.0
2019-11-04 12:25:00,196.75,196.85,196.5,196.5,3771.0,180.8437,180.9356,180.6139,180.6139,3771.0
2019-11-04 12:30:00,196.5,196.51,196.4,196.45,2402.0,180.6139,180.6231,180.522,180.568,2402.0
2019-11-04 12:35:00,196.45,196.5,196.33,196.5,4988.0,180.568,180.6139,180.4577,180.6139,4988.0
2019-11-04 12:40:00,196.53,196.63,196.35,196.6,8536.0,180.6415,180.7334,180.4761,180.7058,8536.0
2019-11-04 12:45:00,196.59,196.69,196.39,196.69,6453.0,180.6967,180.7886,180.5128,180.7886,6453.0
2019-11-04 12:50:00,196.69,196.84,196.59,196.82,11895.0,180.7886,180.9264,180.6967,180.9081,11895.0
2019-11-04 12:55:00,196.85,196.96,196.73,196.78,6313.0,180.9356,181.0367,180.8253,180.8713,6313.0
2019-11-04 13:00:00,196.78,196.83,196.73,196.83,3220.0,180.8713,180.9173,180.8253,180.9173,3220.0
2019-11-04 13:05:00,196.79,196.89,196.75,196.87,2700.0,180.8805,180.9724,180.8437,180.954,2700.0
2019-11-04 13:10:00,196.9,196.96,196.71,196.71,5127.0,180.9816,181.0367,180.807,180.807,5127.0
2019-11-04 13:15:00,196.75,196.75,196.62,196.75,5965.0,180.8437,180.8437,180.7242,180.8437,5965.0
2019-11-04 13:20:00,196.73,197.2,196.72,197.2,7794.0,180.8253,181.2573,180.8161,181.2573,7794.0
2019-11-04 13:25:00,197.21,197.33,197.18,197.32,6705.0,181.2665,181.3768,181.239,181.3676,6705.0
2019-11-04 13:30:00,197.36,197.56,197.36,197.56,13287.0,181.4044,181.5882,181.4044,181.5882,13287.0
2019-11-04 13:35:00,197.52,197.64,197.47,197.49,9801.0,181.5515,181.6618,181.5055,181.5239,9801.0
2019-11-04 13:40:00,197.51,197.65,197.47,197.65,7079.0,181.5423,181.671,181.5055,181.671,7079.0
2019-11-04 13:45:00,197.63,198.05,197.57,198.05,8310.0,181.6526,182.0386,181.5974,182.0386,8310.0
2019-11-04 13:50:00,198.03,198.03,197.79,197.9,5521.0,182.0202,182.0202,181.7996,181.9008,5521.0
2019-11-04 13:55:00,197.91,198.14,197.91,198.0,7668.0,181.9099,182.1213,181.9099,181.9927,7668.0
2019-11-04 14:00:00,197.97,197.98,197.33,197.33,11737.0,181.9651,181.9743,181.3768,181.3768,11737.0
2019-11-04 14:05:00,197.36,197.38,196.94,196.94,8207.0,181.4044,181.4228,181.0184,181.0184,8207.0
2019-11-04 14:10:00,196.95,197.11,196.94,197.04,3525.0,181.0276,181.1746,181.0184,181.1103,3525.0
2019-11-04 14:15:00,197.0,197.49,196.9,196.94,13068.0,181.0735,181.5239,180.9816,181.0184,13068.0
2019-11-04 14:20:00,196.89,197.08,196.83,196.91,18190.0,180.9724,181.147,180.9173,180.9908,18190.0
2019-11-04 14:25:00,196.92,197.0,196.78,196.81,16159.0,181.0,181.0735,180.8713,180.8989,16159.0
2019-11-04 14:30:00,196.8,196.8,196.61,196.74,11143.0,180.8897,180.8897,180.715,180.8345,11143.0
2019-11-04 14:35:00,196.74,196.8,196.63,196.75,10796.0,180.8345,180.8897,180.7334,180.8437,10796.0
2019-11-04 14:40:00,196.77,197.17,196.76,197.04,12670.0,180.8621,181.2298,180.8529,181.1103,12670.0
2019-11-04 14:45:00,197.08,197.13,197.0,197.13,4807.0,181.147,181.193,181.0735,181.193,4807.0
2019-11-04 14:50:00,197.18,197.23,196.66,196.72,110130.0,181.239,181.2849,180.761,180.8161,110130.0
2019-11-04 14:55:00,196.72,197.08,196.68,196.85,11531.0,180.8161,181.147,180.7794,180.9356,11531.0
2019-11-04 15:00:00,196.8,197.0,196.77,196.95,41077.0,180.8897,181.0735,180.8621,181.0276,41077.0
2019-11-04 15:05:00,196.92,197.27,196.92,197.24,8031.0,181.0,181.3217,181.0,181.2941,8031.0
2019-11-04 15:10:00,197.23,197.24,197.03,197.12,6646.0,181.2849,181.2941,181.1011,181.1838,6646.0
2019-11-04 15:15:00,197.11,197.3,197.11,197.29,16893.0,181.1746,181.3493,181.1746,181.3401,16893.0
2019-11-04 15:20:00,197.27,197.51,197.2,197.45,9971.0,181.3217,181.5423,181.2573,181.4871,9971.0
2019-11-04 15:25:00,197.37,197.48,197.24,197.37,11041.0,181.4136,181.5147,181.2941,181.4136,11041.0
2019-11-04 15:30:00,197.34,197.49,197.2,197.27,13930.0,181.386,181.5239,181.2573,181.3217,13930.0
2019-11-04 15:35:00,197.23,197.29,197.1,197.29,10104.0,181.2849,181.3401,181.1654,181.3401,10104.0
2019-11-04 15:40:00,197.29,197.78,197.29,197.78,9436.0,181.3401,181.7905,181.3401,181.7905,9436.0
2019-11-04 15:45:00,197.76,198.15,197.76,198.14,17208.0,181.7721,182.1305,181.7721,182.1213,17208.0
2019-11-04 15:50:00,198.16,198.76,198.07,198.38,25816.0,182.1397,182.6912,182.057,182.3419,25816.0
2019-11-04 15:55:00,198.34,198.67,198.13,198.58,69484.0,182.3052,182.6085,182.1122,182.5258,69484.0
2019-11-05 09:30:00,198.57,199.19,198.3,198.4,17590.0,182.5166,183.0865,182.2684,182.3603,17590.0
2019-11-05 09:35:00,198.3,199.7,198.29,199.61,5595.0,182.2684,183.5552,182.2592,183.4725,5595.0
2019-11-05 09:40:00,199.59,200.64,199.44,200.52,12799.0,183.4541,184.4192,183.3162,184.3089,12799.0
2019-11-05 09:45:00,200.59,200.85,200.0,200.75,5757.0,184.3733,184.6123,183.831,184.5203,5757.0
2019-11-05 09:50:00,200.73,201.11,200.38,200.47,20631.0,184.502,184.8512,184.1803,184.263,20631.0
2019-11-05 09:55:00,200.61,200.8,200.09,200.09,7893.0,184.3917,184.5663,183.9137,183.9137,7893.0
2019-11-05 10:00:00,199.96,201.0,199.65,200.74,17234.0,183.7942,184.7501,183.5093,184.5112,17234.0
2019-11-05 10:05:00,200.7,200.79,200.03,200.03,6725.0,184.4744,184.5571,183.8586,183.8586,6725.0
2019-11-05 10:10:00,200.03,200.78,200.03,200.72,3980.0,183.8586,184.5479,183.8586,184.4928,3980.0
2019-11-05 10:15:00,200.79,200.92,200.42,200.55,8062.0,184.5571,184.6766,184.217,184.3365,8062.0
2019-11-05 10:20:00,200.5,200.5,199.95,199.95,9618.0,184.2906,184.2906,183.785,183.785,9618.0
2019-11-05 10:25:00,199.77,199.77,199.3,199.48,6128.0,183.6196,183.6196,183.1876,183.353,6128.0
2019-11-05 10:30:00,199.4,199.57,199.32,199.41,10501.0,183.2795,183.4357,183.206,183.2887,10501.0
2019-11-05 10:35:00,199.43,199.43,198.98,199.03,4288.0,183.3071,183.3071,182.8934,182.9394,4288.0
2019-11-05 10:40:00,198.98,199.32,198.85,199.06,6013.0,182.8934,183.206,182.7739,182.967,6013.0
2019-11-05 10:45:00,199.15,199.28,198.94,199.08,9336.0,183.0497,183.1692,182.8567,182.9854,9336.0
2019-11-05 10:50:00,199.15,199.26,198.98,199.23,10499.0,183.0497,183.1508,182.8934,183.1232,10499.0
2019-11-05 10:55:00,199.25,199.62,199.24,199.56,4529.0,183.1416,183.4817,183.1324,183.4265,4529.0
2019-11-05 11:00:00,199.63,199.91,199.37,199.87,4547.0,183.4909,183.7483,183.2519,183.7115,4547.0
2019-11-05 11:05:00,199.85,200.0,199.46,199.47,2234.0,183.6931,183.831,183.3346,183.3438,2234.0
2019-11-05 11:10:00,199.44,199.48,199.03,199.03,6607.0,183.3162,183.353,182.9394,182.9394,6607.0
2019-11-05 11:15:00,199.12,199.2,198.86,198.86,3411.0,183.0221,183.0957,182.7831,182.7831,3411.0
2019-11-05 11:20:00,198.94,199.0,198.81,198.93,2500.0,182.8567,182.9118,182.7372,182.8475,2500.0
2019-11-05 11:25:00,199.01,199.1,198.81,199.03,2789.0,182.921,183.0037,182.7372,182.9394,2789.0
2019-11-05 11:30:00,199.08,199.11,198.83,198.84,5020.0,182.9854,183.0129,182.7556,182.7648,5020.0
2019-11-05 11:35:00,198.9,199.0,198.33,198.33,4847.0,182.8199,182.9118,182.296,182.296,4847.0
2019-11-05 11:40:00,198.27,198.28,198.0,198.27,4552.0,182.2408,182.25,181.9927,182.2408,4552.0
2019-11-05 11:45:00,198.33,198.41,198.18,198.41,2500.0,182.296,182.3695,182.1581,182.3695,2500.0
2019-11-05 11:50:00,198.33,198.43,198.06,198.06,2756.0,182.296,182.3879,182.0478,182.0478,2756.0
2019-11-05 11:55:00,197.91,198.19,197.9,198.17,4424.0,181.9099,182.1673,181.9008,182.1489,4424.0
2019-11-05 12:00:00,198.21,198.57,198.18,198.34,5259.0,182.1857,182.5166,182.1581,182.3052,5259.0
2019-11-05 12:05:00,198.34,198.38,198.13,198.13,3277.0,182.3052,182.3419,182.1122,182.1122,3277.0
2019-11-05 12:10:00,198.11,198.15,197.98,198.07,3143.0,182.0938,182.1305,181.9743,182.057,3143.0
2019-11-05 12:15:00,198.09,198.28,198.05,198.2,3300.0,182.0754,182.25,182.0386,182.1765,3300.0
2019-11-05 12:20:00,198.27,198.33,197.98,198.01,5669.0,182.2408,182.296,181.9743,182.0019,5669.0
2019-11-05 12:25:00,197.97,198.01,197.72,197.81,3700.0,181.9651,182.0019,181.7353,181.818,3700.0
2019-11-05 12:30:00,197.72,197.81,197.25,197.25,6605.0,181.7353,181.818,181.3033,181.3033,6605.0
2019-11-05 12:35:00,197.23,197.63,197.23,197.6,3290.0,181.2849,181.6526,181.2849,181.625,3290.0
2019-11-05 12:40:00,197.66,197.94,197.66,197.9,2400.0,181.6802,181.9375,181.6802,181.9008,2400.0
2019-11-05 12:45:00,197.95,198.04,197.93,197.93,3419.0,181.9467,182.0294,181.9283,181.9283,3419.0
2019-11-05 12:50:00,197.92,198.15,197.91,198.15,2202.0,181.9191,182.1305,181.9099,182.1305,2202.0
2019-11-05 12:55:00,198.19,198.25,198.12,198.16,2624.0,182.1673,182.2225,182.103,182.1397,2624.0
2019-11-05 13:00:00,198.16,198.18,198.09,198.18,3630.0,182.1397,182.1581,182.0754,182.1581,3630.0
2019-11-05 13:05:00,198.18,198.61,198.17,198.59,17291.0,182.1581,182.5534,182.1489,182.535,17291.0
2019-11-05 13:10:00,198.64,198.71,198.57,198.71,3796.0,182.5809,182.6453,182.5166,182.6453,3796.0
2019-11-05 13:15:00,198.73,198.75,198.44,198.55,2102.0,182.6636,182.682,182.3971,182.4982,2102.0
2019-11-05 13:20:00,198.59,198.72,198.44,198.56,2540.0,182.535,182.6545,182.3971,182.5074,2540.0
2019-11-05 13:25:00,198.63,198.66,198.49,198.49,1593.0,182.5717,182.5993,182.4431,182.4431,1593.0
2019-11-05 13:30:00,198.42,198.89,198.41,198.85,15706.0,182.3787,182.8107,182.3695,182.7739,15706.0
2019-11-05 13:35:00,198.98,199.19,198.97,199.19,9189.0,182.8934,183.0865,182.8842,183.0865,9189.0
2019-11-05 13:40:00,199.06,199.19,199.05,199.12,6000.0,182.967,183.0865,182.9578,183.0221,6000.0
2019-11-05 13:45:00,199.17,199.17,198.97,198.98,1332.0,183.0681,183.0681,182.8842,182.8934,1332.0
2019-11-05 13:50:00,199.02,199.05,198.97,199.01,1900.0,182.9302,182.9578,182.8842,182.921,1900.0
2019-11-05 13:55:00,199.0,199.1,198.96,198.97,2310.0,182.9118,183.0037,182.8751,182.8842,2310.0
2019-11-05 14:00:00,198.95,198.99,198.8,198.82,3687.0,182.8659,182.9026,182.728,182.7464,3687.0
2019-11-05 14:05:00,198.82,198.89,198.59,198.59,6253.0,182.7464,182.8107,182.535,182.535,6253.0
2019-11-05 14:10:00,198.59,198.69,198.59,198.6,2067.0,182.535,182.6269,182.535,182.5442,2067.0
2019-11-05 14:15:00,198.66,198.86,198.63,198.85,2400.0,182.5993,182.7831,182.5717,182.7739,2400.0
2019-11-05 14:20:00,198.82,198.97,198.78,198.78,3569.0,182.7464,182.8842,182.7096,182.7096,3569.0
2019-11-05 14:25:00,198.77,198.85,198.69,198.85,2800.0,182.7004,182.7739,182.6269,182.7739,2800.0
2019-11-05 14:30:00,198.81,198.94,198.79,198.92,6326.0,182.7372,182.8567,182.7188,182.8383,6326.0
2019-11-05 14:35:00,198.94,198.96,198.86,198.96,2378.0,182.8567,182.8751,182.7831,182.8751,2378.0
2019-11-05 14:40:00,198.9,198.92,198.68,198.68,5045.0,182.8199,182.8383,182.6177,182.6177,5045.0
2019-11-05 14:45:00,198.72,198.78,198.54,198.76,8254.0,182.6545,182.7096,182.489,182.6912,8254.0
2019-11-05 14:50:00,198.78,198.81,198.72,198.77,2916.0,182.7096,182.7372,182.6545,182.7004,2916.0
2019-11-05 14:55:00,198.77,198.88,198.77,198.83,2717.0,182.7004,182.8015,182.7004,182.7556,2717.0
2019-11-05 15:00:00,198.82,198.83,198.73,198.73,3092.0,182.7464,182.7556,182.6636,182.6636,3092.0
2019-11-05 15:05:00,198.71,198.73,198.49,198.73,5172.0,182.6453,182.6636,182.4431,182.6636,5172.0
2019-11-05 15:10:00,198.74,198.86,198.7,198.7,5414.0,182.6728,182.7831,182.6361,182.6361,5414.0
2019-11-05 15:15:00,198.69,198.7,198.48,198.49,4462.0,182.6269,182.6361,182.4339,182.4431,4462.0
2019-11-05 15:20:00,198.44,198.75,198.39,198.75,7118.0,182.3971,182.682,182.3511,182.682,7118.0
2019-11-05 15:25:00,198.77,198.78,198.67,198.77,4057.0,182.7004,182.7096,182.6085,182.7004,4057.0
2019-11-05 15:30:00,198.8,198.89,198.68,198.89,8734.0,182.728,182.8107,182.6177,182.8107,8734.0
2019-11-05 15:35:00,198.88,199.14,198.88,199.12,24459.0,182.8015,183.0405,182.8015,183.0221,24459.0
2019-11-05 15:40:00,199.11,199.17,198.87,199.03,7649.0,183.0129,183.0681,182.7923,182.9394,7649.0
2019-11-05 15:45:00,199.04,199.07,198.66,198.72,12364.0,182.9486,182.9762,182.5993,182.6545,12364.0
2019-11-05 15:50:00,198.69,198.8,198.23,198.26,28951.0,182.6269,182.728,182.2041,182.2316,28951.0
2019-11-05 15:55:00,198.25,198.69,198.1,198.66,50555.0,182.2225,182.6269,182.0846,182.5993,50555.0
2019-11-06 09:30:00,197.7,198.98,196.28,196.75,11730.0,181.7169,182.8934,180.4117,180.8437,11730.0
2019-11-06 09:35:00,196.95,196.95,196.05,196.68,4396.0,181.0276,181.0276,180.2003,180.7794,4396.0
2019-11-06 09:40:00,197.04,198.0,197.04,197.96,3317.0,181.1103,181.9927,181.1103,181.9559,3317.0
2019-11-06 09:45:00,197.87,197.87,196.91,196.91,1971.0,181.8732,181.8732,180.9908,180.9908,1971.0
2019-11-06 09:50:00,196.77,197.42,196.77,197.25,3640.0,180.8621,181.4596,180.8621,181.3033,3640.0
2019-11-06 09:55:00,197.17,197.87,197.15,197.79,2702.0,181.2298,181.8732,181.2114,181.7996,2702.0
2019-11-06 10:00:00,197.78,197.9,197.53,197.55,6223.0,181.7905,181.9008,181.5607,181.579,6223.0
2019-11-06 10:05:00,197.51,197.71,197.39,197.66,7916.0,181.5423,181.7261,181.432,181.6802,7916.0
2019-11-06 10:10:00,197.68,197.99,197.57,197.99,4117.0,181.6985,181.9835,181.5974,181.9835,4117.0
2019-11-06 10:15:00,198.0,198.04,197.81,197.93,5650.0,181.9927,182.0294,181.818,181.9283,5650.0
2019-11-06 10:20:00,197.89,198.05,197.78,198.04,7848.0,181.8916,182.0386,181.7905,182.0294,7848.0
2019-11-06 10:25:00,197.93,197.94,197.53,197.65,14027.0,181.9283,181.9375,181.5607,181.671,14027.0
2019-11-06 10:30:00,197.59,197.59,196.94,197.12,23620.0,181.6158,181.6158,181.0184,181.1838,23620.0
2019-11-06 10:35:00,197.15,197.17,196.92,197.03,8618.0,181.2114,181.2298,181.0,181.1011,8618.0
2019-11-06 10:40:00,196.99,197.55,196.9,197.34,9736.0,181.0643,181.579,180.9816,181.386,9736.0
2019-11-06 10:45:00,197.42,197.69,197.33,197.6,13702.0,181.4596,181.7077,181.3768,181.625,13702.0
2019-11-06 10:50:00,197.51,197.78,197.5,197.6,3360.0,181.5423,181.7905,181.5331,181.625,3360.0
2019-11-06 10:55:00,197.54,197.54,197.33,197.45,4131.0,181.5699,181.5699,181.3768,181.4871,4131.0
2019-11-06 11:00:00,197.49,197.8,197.44,197.8,6586.0,181.5239,181.8088,181.4779,181.8088,6586.0
2019-11-06 11:05:00,197.83,198.01,197.81,197.87,1848.0,181.8364,182.0019,181.818,181.8732,1848.0
2019-11-06 11:10:00,197.87,197.93,197.66,197.67,6004.0,181.8732,181.9283,181.6802,181.6893,6004.0
2019-11-06 11:15:00,197.66,197.72,197.59,197.7,3956.0,181.6802,181.7353,181.6158,181.7169,3956.0
2019-11-06 11:20:00,197.77,197.89,197.68,197.89,3241.0,181.7813,181.8916,181.6985,181.8916,3241.0
2019-11-06 11:25:00,197.83,197.96,197.73,197.79,2764.0,181.8364,181.9559,181.7445,181.7996,2764.0
2019-11-06 11:30:00,197.82,198.1,197.82,198.07,5399.0,181.8272,182.0846,181.8272,182.057,5399.0
2019-11-06 11:35:00,198.15,198.19,197.97,198.01,3083.0,182.1305,182.1673,181.9651,182.0019,3083.0
2019-11-06 11:40:00,197.95,198.11,197.35,197.41,8200.0,181.9467,182.0938,181.3952,181.4504,8200.0
2019-11-06 11:45:00,197.34,197.73,197.08,197.2,17329.0,181.386,181.7445,181.147,181.2573,17329.0
2019-11-06 11:50:00,197.08,197.08,196.42,196.44,2200.0,181.147,181.147,180.5404,180.5588,2200.0
2019-11-06 11:55:00,196.34,196.72,196.31,196.68,5415.0,180.4669,180.8161,180.4393,180.7794,5415.0
2019-11-06 12:00:00,196.73,196.99,196.58,196.78,4149.0,180.8253,181.0643,180.6875,180.8713,4149.0
2019-11-06 12:05:00,196.79,196.89,196.61,196.66,5409.0,180.8805,180.9724,180.715,180.761,5409.0
2019-11-06 12:10:00,196.64,196.64,196.29,196.29,4831.0,180.7426,180.7426,180.4209,180.4209,4831.0
2019-11-06 12:15:00,196.25,196.33,196.16,196.17,1500.0,180.3841,180.4577,180.3014,180.3106,1500.0
2019-11-06 12:20:00,196.12,196.52,196.0,196.49,5004.0,180.2647,180.6323,180.1544,180.6047,5004.0
2019-11-06 12:25:00,196.53,196.57,196.38,196.41,3216.0,180.6415,180.6783,180.5036,180.5312,3216.0
2019-11-06 12:30:00,196.49,196.6,196.44,196.51,2444.0,180.6047,180.7058,180.5588,180.6231,2444.0
2019-11-06 12:35:00,196.5,196.54,196.4,196.47,2630.0,180.6139,180.6507,180.522,180.5864,2630.0
2019-11-06 12:40:00,196.58,196.59,196.4,196.48,1800.0,180.6875,180.6967,180.522,180.5956,1800.0
2019-11-06 12:45:00,196.43,196.43,196.3,196.33,2391.0,180.5496,180.5496,180.4301,180.4577,2391.0
2019-11-06 12:50:00,196.31,196.32,196.14,196.14,3500.0,180.4393,180.4485,180.283,180.283,3500.0
2019-11-06 12:55:00,196.16,196.47,196.08,196.47,6530.0,180.3014,180.5864,180.2279,180.5864,6530.0
2019-11-06 13:00:00,196.47,196.78,196.47,196.68,3918.0,180.5864,180.8713,180.5864,180.7794,3918.0
2019-11-06 13:05:00,196.67,196.67,196.27,196.28,1901.0,180.7702,180.7702,180.4025,180.4117,1901.0
2019-11-06 13:10:00,196.37,196.51,196.37,196.4,2980.0,180.4944,180.6231,180.4944,180.522,2980.0
2019-11-06 13:15:00,196.46,196.74,196.46,196.74,2700.0,180.5772,180.8345,180.5772,180.8345,2700.0
2019-11-06 13:20:00,196.87,196.97,196.87,196.88,1101.0,180.954,181.0459,180.954,180.9632,1101.0
2019-11-06 13:25:00,196.86,196.97,196.77,196.94,4380.0,180.9448,181.0459,180.8621,181.0184,4380.0
2019-11-06 13:30:00,196.96,197.13,196.95,197.1,3522.0,181.0367,181.193,181.0276,181.1654,3522.0
2019-11-06 13:35:00,197.11,197.41,197.1,197.32,12371.0,181.1746,181.4504,181.1654,181.3676,12371.0
2019-11-06 13:40:00,197.35,197.43,197.34,197.37,3523.0,181.3952,181.4687,181.386,181.4136,3523.0
2019-11-06 13:45:00,197.44,197.45,197.31,197.34,3154.0,181.4779,181.4871,181.3584,181.386,3154.0
2019-11-06 13:50:00,197.37,197.5,197.36,197.5,2909.0,181.4136,181.5331,181.4044,181.5331,2909.0
2019-11-06 13:55:00,197.5,197.76,197.5,197.66,5097.0,181.5331,181.7721,181.5331,181.6802,5097.0
2019-11-06 14:00:00,197.67,197.82,197.42,197.42,7786.0,181.6893,181.8272,181.4596,181.4596,7786.0
2019-11-06 14:05:00,197.44,197.51,197.43,197.45,1200.0,181.4779,181.5423,181.4687,181.4871,1200.0
2019-11-06 14:10:00,197.44,197.44,197.34,197.43,1600.0,181.4779,181.4779,181.386,181.4687,1600.0
2019-11-06 14:15:00,197.43,197.53,197.39,197.52,2207.0,181.4687,181.5607,181.432,181.5515,2207.0
2019-11-06 14:20:00,197.53,197.56,197.21,197.24,4957.0,181.5607,181.5882,181.2665,181.2941,4957.0
2019-11-06 14:25:00,197.21,197.46,197.21,197.46,2807.0,181.2665,181.4963,181.2665,181.4963,2807.0
2019-11-06 14:30:00,197.5,197.51,197.42,197.42,1700.0,181.5331,181.5423,181.4596,181.4596,1700.0
2019-11-06 14:35:00,197.43,197.69,197.43,197.69,5373.0,181.4687,181.7077,181.4687,181.7077,5373.0
2019-11-06 14:40:00,197.76,197.96,197.72,197.96,6574.0,181.7721,181.9559,181.7353,181.9559,6574.0
2019-11-06 14:45:00,198.01,198.07,197.86,197.93,4679.0,182.0019,182.057,181.864,181.9283,4679.0
2019-11-06 14:50:00,197.97,198.05,197.89,197.92,2602.0,181.9651,182.0386,181.8916,181.9191,2602.0
2019-11-06 14:55:00,197.91,197.99,197.8,197.91,6627.0,181.9099,181.9835,181.8088,181.9099,6627.0
2019-11-06 15:00:00,197.91,197.92,197.81,197.88,6004.0,181.9099,181.9191,181.818,181.8824,6004.0
2019-11-06 15:05:00,197.85,197.97,197.81,197.95,4128.0,181.8548,181.9651,181.818,181.9467,4128.0
2019-11-06 15:10:00,197.94,198.07,197.91,197.95,4885.0,181.9375,182.057,181.9099,181.9467,4885.0
2019-11-06 15:15:00,197.97,197.98,197.88,197.98,4711.0,181.9651,181.9743,181.8824,181.9743,4711.0
2019-11-06 15:20:00,197.98,198.24,197.98,198.22,8022.0,181.9743,182.2133,181.9743,182.1949,8022.0
2019-11-06 15:25:00,198.21,198.34,198.2,198.23,5003.0,182.1857,182.3052,182.1765,182.2041,5003.0
2019-11-06 15:30:00,198.23,198.27,197.77,197.85,10165.0,182.2041,182.2408,181.7813,181.8548,10165.0
2019-11-06 15:35:00,197.86,198.02,197.86,198.02,4867.0,181.864,182.011,181.864,182.011,4867.0
2019-11-06 15:40:00,198.0,198.0,197.73,197.8,11624.0,181.9927,181.9927,181.7445,181.8088,11624.0
2019-11-06 15:45:00,197.78,198.47,197.74,198.47,18358.0,181.7905,182.4247,181.7537,182.4247,18358.0
2019-11-06 15:50:00,198.36,199.98,198.34,199.44,112876.0,182.3236,183.8126,182.3052,183.3162,112876.0
2019-11-06 15:55:00,199.4,199.4,198.68,199.1,78246.0,183.2795,183.2795,182.6177,183.0037,78246.0
2019-11-07 09:30:00,200.0,201.14,199.8,200.59,15689.0,184.643,185.6955,184.4584,185.1877,15689.0
2019-11-07 09:35:00,200.82,200.86,200.27,200.27,2476.0,185.4,185.437,184.8923,184.8923,2476.0
2019-11-07 09:40:00,200.26,200.97,199.74,199.74,5697.0,184.883,185.5385,184.403,184.403,5697.0
2019-11-07 09:45:00,199.95,199.99,198.88,199.24,3823.0,184.5968,184.6338,183.609,183.9414,3823.0
2019-11-07 09:50:00,199.09,199.35,199.09,199.28,3301.0,183.8029,184.0429,183.8029,183.9783,3301.0
2019-11-07 09:55:00,199.1,199.47,199.1,199.25,2626.0,183.8121,184.1537,183.8121,183.9506,2626.0
2019-11-07 10:00:00,199.26,199.26,198.6,198.87,6725.0,183.9598,183.9598,183.3505,183.5998,6725.0
2019-11-07 10:05:00,198.98,198.98,198.14,198.56,7905.0,183.7013,183.7013,182.9258,183.3136,7905.0
2019-11-07 10:10:00,198.39,198.88,198.25,198.85,4621.0,183.1566,183.609,183.0274,183.5813,4621.0
2019-11-07 10:15:00,198.96,199.22,198.83,199.22,4086.0,183.6829,183.9229,183.5628,183.9229,4086.0
2019-11-07 10:20:00,199.19,199.59,199.18,199.59,4016.0,183.8952,184.2645,183.886,184.2645,4016.0
2019-11-07 10:25:00,199.64,200.12,199.62,200.12,15682.0,184.3106,184.7538,184.2922,184.7538,15682.0
2019-11-07 10:30:00,200.18,200.82,200.18,200.72,13832.0,184.8092,185.4,184.8092,185.3077,13832.0
2019-11-07 10:35:00,200.66,200.92,200.59,200.86,11774.0,185.2523,185.4924,185.1877,185.437,11774.0
2019-11-07 10:40:00,200.81,200.97,200.54,200.57,5389.0,185.3908,185.5385,185.1415,185.1692,5389.0
2019-11-07 10:45:00,200.47,200.49,200.07,200.23,4661.0,185.0769,185.0954,184.7076,184.8553,4661.0
2019-11-07 10:50:00,200.25,200.75,200.2,200.66,4031.0,184.8738,185.3354,184.8276,185.2523,4031.0
2019-11-07 10:55:00,200.76,200.99,200.47,200.99,33936.0,185.3446,185.557,185.0769,185.557,33936.0
2019-11-07 11:00:00,200.92,201.13,200.58,200.58,41226.0,185.4924,185.6862,185.1785,185.1785,41226.0
2019-11-07 11:05:00,200.61,200.61,200.16,200.36,3678.0,185.2062,185.2062,184.7907,184.9754,3678.0
2019-11-07 11:10:00,200.38,200.93,200.38,200.84,10645.0,184.9938,185.5016,184.9938,185.4185,10645.0
2019-11-07 11:15:00,200.81,201.0,200.57,200.57,16779.0,185.3908,185.5662,185.1692,185.1692,16779.0
2019-11-07 11:20:00,200.67,200.67,200.41,200.41,3505.0,185.2616,185.2616,185.0215,185.0215,3505.0
2019-11-07 11:25:00,200.39,200.5,200.25,200.25,3462.0,185.0031,185.1046,184.8738,184.8738,3462.0
2019-11-07 11:30:00,200.29,200.29,199.96,199.96,18593.0,184.9107,184.9107,184.6061,184.6061,18593.0
2019-11-07 11:35:00,199.91,200.05,199.8,200.0,8416.0,184.5599,184.6892,184.4584,184.643,8416.0
2019-11-07 11:40:00,199.95,200.35,199.92,200.3,7719.0,184.5968,184.9661,184.5691,184.92,7719.0
2019-11-07 11:45:00,200.26,200.26,199.76,199.93,3457.0,184.883,184.883,184.4214,184.5784,3457.0
2019-11-07 11:50:00,199.83,199.86,199.4,199.4,3984.0,184.4861,184.5137,184.0891,184.0891,3984.0
2019-11-07 11:55:00,199.44,200.12,199.44,200.12,11679.0,184.126,184.7538,184.126,184.7538,11679.0
2019-11-07 12:00:00,200.07,200.14,199.66,199.91,3267.0,184.7076,184.7722,184.3291,184.5599,3267.0
2019-11-07 12:05:00,200.0,200.01,199.93,199.98,1368.0,184.643,184.6522,184.5784,184.6245,1368.0
2019-11-07 12:10:00,200.05,200.54,200.03,200.54,27878.0,184.6892,185.1415,184.6707,185.1415,27878.0
2019-11-07 12:15:00,200.5,200.57,200.45,200.53,11773.0,185.1046,185.1692,185.0584,185.1323,11773.0
2019-11-07 12:20:00,200.47,200.52,200.41,200.52,1053.0,185.0769,185.1231,185.0215,185.1231,1053.0
2019-11-07 12:25:00,200.48,200.88,200.48,200.82,5419.0,185.0861,185.4554,185.0861,185.4,5419.0
2019-11-07 12:30:00,200.78,200.86,200.69,200.84,1238.0,185.3631,185.437,185.28,185.4185,1238.0
2019-11-07 12:35:00,200.81,201.11,200.76,201.11,1128.0,185.3908,185.6678,185.3446,185.6678,1128.0
2019-11-07 12:40:00,201.08,201.25,201.07,201.19,4366.0,185.6401,185.797,185.6308,185.7416,4366.0
2019-11-07 12:45:00,201.19,201.23,201.13,201.15,1895.0,185.7416,185.7786,185.6862,185.7047,1895.0
2019-11-07 12:50:00,201.16,201.18,200.64,200.9,5270.0,185.7139,185.7324,185.2339,185.4739,5270.0
2019-11-07 12:55:00,200.99,201.33,200.98,201.33,6255.0,185.557,185.8709,185.5478,185.8709,6255.0
2019-11-07 13:00:00,201.34,201.38,201.15,201.15,4672.0,185.8801,185.917,185.7047,185.7047,4672.0
2019-11-07 13:05:00,201.13,201.2,201.0,201.16,1597.0,185.6862,185.7509,185.5662,185.7139,1597.0
2019-11-07 13:10:00,201.13,201.14,201.02,201.03,2302.0,185.6862,185.6955,185.5847,185.5939,2302.0
2019-11-07 13:15:00,201.03,201.11,200.95,201.0,2420.0,185.5939,185.6678,185.5201,185.5662,2420.0
2019-11-07 13:20:00,201.0,201.05,200.93,200.93,4947.0,185.5662,185.6124,185.5016,185.5016,4947.0
2019-11-07 13:25:00,200.86,200.86,200.41,200.41,2200.0,185.437,185.437,185.0215,185.0215,2200.0
2019-11-07 13:30:00,200.43,200.44,200.37,200.43,1460.0,185.04,185.0492,184.9846,185.04,1460.0
2019-11-07 13:35:00,200.45,200.53,200.35,200.52,3850.0,185.0584,185.1323,184.9661,185.1231,3850.0
2019-11-07 13:40:00,200.56,200.56,200.41,200.47,2484.0,185.16,185.16,185.0215,185.0769,2484.0
2019-11-07 13:45:00,200.47,200.47,200.35,200.38,1963.0,185.0769,185.0769,184.9661,184.9938,1963.0
2019-11-07 13:50:00,200.38,200.53,200.38,200.41,6392.0,184.9938,185.1323,184.9938,185.0215,6392.0
2019-11-07 13:55:00,200.45,200.56,200.34,200.56,3408.0,185.0584,185.16,184.9569,185.16,3408.0
2019-11-07 14:00:00,200.58,200.68,200.58,200.6,3992.0,185.1785,185.2708,185.1785,185.1969,3992.0
2019-11-07 14:05:00,200.6,200.6,200.5,200.58,2603.0,185.1969,185.1969,185.1046,185.1785,2603.0
2019-11-07 14:10:00,200.61,200.8,200.59,200.8,2289.0,185.2062,185.3816,185.1877,185.3816,2289.0
2019-11-07 14:15:00,200.81,200.91,200.78,200.86,4858.0,185.3908,185.4831,185.3631,185.437,4858.0
2019-11-07 14:20:00,200.86,200.86,200.56,200.59,3002.0,185.437,185.437,185.16,185.1877,3002.0
2019-11-07 14:25:00,200.55,200.55,200.34,200.42,3627.0,185.1508,185.1508,184.9569,185.0308,3627.0
2019-11-07 14:30:00,200.45,200.46,200.28,200.28,2476.0,185.0584,185.0677,184.9015,184.9015,2476.0
2019-11-07 14:35:00,200.21,200.22,200.03,200.19,3342.0,184.8369,184.8461,184.6707,184.8184,3342.0
2019-11-07 14:40:00,200.17,200.23,199.56,199.93,7488.0,184.7999,184.8553,184.2368,184.5784,7488.0
2019-11-07 14:45:00,199.87,199.99,199.61,199.75,3689.0,184.523,184.6338,184.2829,184.4122,3689.0
2019-11-07 14:50:00,199.69,199.83,199.55,199.76,4469.0,184.3568,184.4861,184.2276,184.4214,4469.0
2019-11-07 14:55:00,199.8,199.85,199.75,199.85,2200.0,184.4584,184.5045,184.4122,184.5045,2200.0
2019-11-07 15:00:00,199.93,199.94,199.83,199.93,3517.0,184.5784,184.5876,184.4861,184.5784,3517.0
2019-11-07 15:05:00,199.91,199.93,199.83,199.9,1700.0,184.5599,184.5784,184.4861,184.5507,1700.0
2019-11-07 15:10:00,199.89,199.9,199.56,199.56,2013.0,184.5414,184.5507,184.2368,184.2368,2013.0
2019-11-07 15:15:00,199.61,199.61,199.24,199.24,5500.0,184.2829,184.2829,183.9414,183.9414,5500.0
2019-11-07 15:20:00,199.26,199.34,199.09,199.26,7079.0,183.9598,184.0337,183.8029,183.9598,7079.0
2019-11-07 15:25:00,199.25,199.29,199.21,199.29,1696.0,183.9506,183.9875,183.9137,183.9875,1696.0
2019-11-07 15:30:00,199.33,199.63,199.32,199.61,31349.0,184.0244,184.3014,184.0152,184.2829,31349.0
2019-11-07 15:35:00,199.62,199.62,199.39,199.4,4180.0,184.2922,184.2922,184.0798,184.0891,4180.0
2019-11-07 15:40:00,199.38,199.39,199.13,199.2,9172.0,184.0706,184.0798,183.8398,183.9044,9172.0
2019-11-07 15:45:00,199.21,199.42,199.15,199.33,6954.0,183.9137,184.1075,183.8583,184.0244,6954.0
2019-11-07 15:50:00,199.34,199.4,198.82,198.92,12703.0,184.0337,184.0891,183.5536,183.6459,12703.0
2019-11-07 15:55:00,198.92,199.27,198.83,199.23,25879.0,183.6459,183.9691,183.5628,183.9321,25879.0
2019-11-08 09:30:00,199.03,199.03,198.35,199.0,4482.0,183.7475,183.7475,183.1197,183.7198,4482.0
2019-11-08 09:35:00,199.16,199.16,198.12,198.76,4020.0,183.8675,183.8675,182.9074,183.4982,4020.0
2019-11-08 09:40:00,198.62,199.04,198.62,198.95,3640.0,183.369,183.7567,183.369,183.6736,3640.0
2019-11-08 09:45:00,198.72,199.37,198.67,199.24,4600.0,183.4613,184.0614,183.4151,183.9414,4600.0
2019-11-08 09:50:00,199.2,199.64,199.04,199.08,5610.0,183.9044,184.3106,183.7567,183.7936,5610.0
2019-11-08 09:55:00,199.07,199.48,198.67,198.67,5326.0,183.7844,184.1629,183.4151,183.4151,5326.0
2019-11-08 10:00:00,198.66,198.85,198.09,198.46,3318.0,183.4059,183.5813,182.8797,183.2212,3318.0
2019-11-08 10:05:00,198.25,198.62,198.23,198.44,6219.0,183.0274,183.369,183.0089,183.2028,6219.0
2019-11-08 10:10:00,198.39,198.93,198.04,198.87,10547.0,183.1566,183.6552,182.8335,183.5998,10547.0
2019-11-08 10:15:00,198.95,199.55,198.85,199.55,3788.0,183.6736,184.2276,183.5813,184.2276,3788.0
2019-11-08 10:20:00,199.54,199.81,199.54,199.75,6244.0,184.2183,184.4676,184.2183,184.4122,6244.0
2019-11-08 10:25:00,199.75,200.01,199.72,199.72,7737.0,184.4122,184.6522,184.3845,184.3845,7737.0
2019-11-08 10:30:00,199.72,199.78,199.55,199.66,4563.0,184.3845,184.4399,184.2276,184.3291,4563.0
2019-11-08 10:35:00,199.64,199.64,199.54,199.59,1502.0,184.3106,184.3106,184.2183,184.2645,1502.0
2019-11-08 10:40:00,199.55,199.94,199.52,199.94,6800.0,184.2276,184.5876,184.1999,184.5876,6800.0
2019-11-08 10:45:00,199.92,200.4,199.92,200.4,4481.0,184.5691,185.0123,184.5691,185.0123,4481.0
2019-11-08 10:50:00,200.39,200.47,200.29,200.31,2357.0,185.0031,185.0769,184.9107,184.9292,2357.0
2019-11-08 10:55:00,200.37,200.37,199.64,199.71,3690.0,184.9846,184.9846,184.3106,184.3753,3690.0
2019-11-08 11:00:00,199.82,200.02,199.53,199.53,2750.0,184.4768,184.6615,184.2091,184.2091,2750.0
2019-11-08 11:05:00,199.59,199.66,199.34,199.66,2800.0,184.2645,184.3291,184.0337,184.3291,2800.0
2019-11-08 11:10:00,199.67,199.67,199.52,199.61,6017.0,184.3383,184.3383,184.1999,184.2829,6017.0
2019-11-08 11:15:00,199.56,199.58,199.12,199.16,2479.0,184.2368,184.2552,183.8306,183.8675,2479.0
2019-11-08 11:20:00,199.21,199.21,199.05,199.05,2600.0,183.9137,183.9137,183.7659,183.7659,2600.0
2019-11-08 11:25:00,199.17,199.18,199.09,199.17,1205.0,183.8767,183.886,183.8029,183.8767,1205.0
2019-11-08 11:30:00,199.21,199.23,199.12,199.22,2500.0,183.9137,183.9321,183.8306,183.9229,2500.0
2019-11-08 11:35:00,199.28,199.5,199.23,199.5,2704.0,183.9783,184.1814,183.9321,184.1814,2704.0
2019-11-08 11:40:00,199.61,199.69,199.59,199.67,1603.0,184.2829,184.3568,184.2645,184.3383,1603.0
2019-11-08 11:45:00,199.81,200.18,199.8,200.09,7855.0,184.4676,184.8092,184.4584,184.7261,7855.0
2019-11-08 11:50:00,200.16,200.3,200.13,200.13,2406.0,184.7907,184.92,184.763,184.763,2406.0
2019-11-08 11:55:00,200.15,200.18,200.12,200.14,1300.0,184.7815,184.8092,184.7538,184.7722,1300.0
2019-11-08 12:00:00,200.09,200.09,199.72,199.8,6153.0,184.7261,184.7261,184.3845,184.4584,6153.0
2019-11-08 12:05:00,199.8,199.84,199.67,199.67,2700.0,184.4584,184.4953,184.3383,184.3383,2700.0
2019-11-08 12:10:00,199.71,199.84,199.59,199.84,3988.0,184.3753,184.4953,184.2645,184.4953,3988.0
2019-11-08 12:15:00,199.82,199.89,199.74,199.85,2540.0,184.4768,184.5414,184.403,184.5045,2540.0
2019-11-08 12:20:00,199.91,199.91,199.56,199.56,1922.0,184.5599,184.5599,184.2368,184.2368,1922.0
2019-11-08 12:25:00,199.63,199.78,199.62,199.75,1073.0,184.3014,184.4399,184.2922,184.4122,1073.0
2019-11-08 12:30:00,199.75,200.03,199.69,199.72,6973.0,184.4122,184.6707,184.3568,184.3845,6973.0
2019-11-08 12:35:00,199.72,199.89,199.67,199.89,4702.0,184.3845,184.5414,184.3383,184.5414,4702.0
2019-11-08 12:40:00,199.93,200.03,199.93,199.99,1000.0,184.5784,184.6707,184.5784,184.6338,1000.0
2019-11-08 12:45:00,200.01,200.05,199.94,199.94,2811.0,184.6522,184.6892,184.5876,184.5876,2811.0
2019-11-08 12:50:00,199.94,200.02,199.94,199.98,1702.0,184.5876,184.6615,184.5876,184.6245,1702.0
2019-11-08 12:55:00,199.94,199.98,199.9,199.97,3350.0,184.5876,184.6245,184.5507,184.6153,3350.0
2019-11-08 13:00:00,200.03,200.03,199.9,199.94,4293.0,184.6707,184.6707,184.5507,184.5876,4293.0
2019-11-08 13:05:00,199.94,200.03,199.92,199.92,3863.0,184.5876,184.6707,184.5691,184.5691,3863.0
2019-11-08 13:10:00,199.92,200.03,199.88,199.97,5102.0,184.5691,184.6707,184.5322,184.6153,5102.0
2019-11-08 13:15:00,200.02,200.16,200.02,200.1,5850.0,184.6615,184.7907,184.6615,184.7353,5850.0
2019-11-08 13:20:00,200.03,200.1,200.0,200.03,2947.0,184.6707,184.7353,184.643,184.6707,2947.0
2019-11-08 13:25:00,200.03,200.07,199.98,200.02,2100.0,184.6707,184.7076,184.6245,184.6615,2100.0
2019-11-08 13:30:00,200.03,200.08,200.03,200.08,2739.0,184.6707,184.7169,184.6707,184.7169,2739.0
2019-11-08 13:35:00,200.11,200.17,200.08,200.1,4067.0,184.7446,184.7999,184.7169,184.7353,4067.0
2019-11-08 13:40:00,200.12,200.2,200.11,200.11,2590.0,184.7538,184.8276,184.7446,184.7446,2590.0
2019-11-08 13:45:00,200.12,200.2,200.09,200.2,3248.0,184.7538,184.8276,184.7261,184.8276,3248.0
2019-11-08 13:50:00,200.17,200.17,199.91,199.91,3799.0,184.7999,184.7999,184.5599,184.5599,3799.0
2019-11-08 13:55:00,200.0,200.06,199.88,199.94,3101.0,184.643,184.6984,184.5322,184.5876,3101.0
2019-11-08 14:00:00,199.96,200.01,199.89,199.89,4364.0,184.6061,184.6522,184.5414,184.5414,4364.0
2019-11-08 14:05:00,199.89,199.89,199.8,199.82,4042.0,184.5414,184.5414,184.4584,184.4768,4042.0
2019-11-08 14:10:00,199.84,199.88,199.73,199.73,3902.0,184.4953,184.5322,184.3937,184.3937,3902.0
2019-11-08 14:15:00,199.71,199.76,199.57,199.6,2280.0,184.3753,184.4214,184.246,184.2737,2280.0
2019-11-08 14:20:00,199.55,199.64,199.48,199.5,3301.0,184.2276,184.3106,184.1629,184.1814,3301.0
2019-11-08 14:25:00,199.48,199.5,199.31,199.31,2200.0,184.1629,184.1814,184.006,184.006,2200.0
2019-11-08 14:30:00,199.31,199.52,199.28,199.52,1915.0,184.006,184.1999,183.9783,184.1999,1915.0
2019-11-08 14:35:00,199.48,199.53,199.42,199.48,2815.0,184.1629,184.2091,184.1075,184.1629,2815.0
2019-11-08 14:40:00,199.47,199.51,199.43,199.48,4171.0,184.1537,184.1906,184.1168,184.1629,4171.0
2019-11-08 14:45:00,199.48,199.53,199.39,199.39,5119.0,184.1629,184.2091,184.0798,184.0798,5119.0
2019-11-08 14:50:00,199.4,199.4,199.17,199.26,6004.0,184.0891,184.0891,183.8767,183.9598,6004.0
2019-11-08 14:55:00,199.27,199.35,199.23,199.31,3476.0,183.9691,184.0429,183.9321,184.006,3476.0
2019-11-08 15:00:00,199.36,199.49,199.33,199.38,5248.0,184.0521,184.1722,184.0244,184.0706,5248.0
2019-11-08 15:05:00,199.4,199.47,199.37,199.47,55994.0,184.0891,184.1537,184.0614,184.1537,55994.0
2019-11-08 15:10:00,199.5,199.66,199.5,199.57,13000.0,184.1814,184.3291,184.1814,184.246,13000.0
2019-11-08 15:15:00,199.61,199.77,199.61,199.74,17775.0,184.2829,184.4307,184.2829,184.403,17775.0
2019-11-08 15:20:00,199.73,199.74,199.54,199.6,9065.0,184.3937,184.403,184.2183,184.2737,9065.0
2019-11-08 15:25:00,199.59,199.7,199.58,199.67,3415.0,184.2645,184.366,184.2552,184.3383,3415.0
2019-11-08 15:30:00,199.65,199.8,199.61,199.68,6135.0,184.3199,184.4584,184.2829,184.3476,6135.0
2019-11-08 15:35:00,199.7,199.81,199.66,199.78,5781.0,184.366,184.4676,184.3291,184.4399,5781.0
2019-11-08 15:40:00,199.79,199.83,199.75,199.79,8615.0,184.4491,184.4861,184.4122,184.4491,8615.0
2019-11-08 15:45:00,199.77,199.77,199.59,199.65,6836.0,184.4307,184.4307,184.2645,184.3199,6836.0
2019-11-08 15:50:00,199.68,199.86,199.48,199.57,9533.0,184.3476,184.5137,184.1629,184.246,9533.0
2019-11-08 15:55:00,199.53,199.81,199.44,199.57,42433.0,184.2091,184.4676,184.126,184.246,42433.0
2019-11-11 09:30:00,197.45,198.7,197.22,198.5,17256.0,182.2888,183.4428,182.0765,183.2582,17256.0
2019-11-11 09:35:00,198.5,198.75,197.52,197.52,23192.0,183.2582,183.489,182.3534,182.3534,23192.0
2019-11-11 09:40:00,197.34,198.23,197.14,198.23,22350.0,182.1872,183.0089,182.0026,183.0089,22350.0
2019-11-11 09:45:00,198.23,199.12,198.13,198.89,8598.0,183.0089,183.8306,182.9166,183.6182,8598.0
2019-11-11 09:50:00,198.75,198.76,198.01,198.01,11600.0,183.489,183.4982,182.8058,182.8058,11600.0
2019-11-11 09:55:00,198.18,198.24,197.91,198.09,11740.0,182.9627,183.0181,182.7135,182.8797,11740.0
2019-11-11 10:00:00,198.08,198.49,198.08,198.49,2554.0,182.8704,183.2489,182.8704,183.2489,2554.0
2019-11-11 10:05:00,198.51,198.58,198.12,198.28,3058.0,183.2674,183.332,182.9074,183.0551,3058.0
2019-11-11 10:10:00,198.35,198.61,198.2,198.61,3610.0,183.1197,183.3597,182.9812,183.3597,3610.0
2019-11-11 10:15:00,198.74,199.06,198.65,198.82,3072.0,183.4797,183.7752,183.3967,183.5536,3072.0
2019-11-11 10:20:00,198.94,199.17,198.87,198.97,3580.0,183.6644,183.8767,183.5998,183.6921,3580.0
2019-11-11 10:25:00,199.15,199.35,199.0,199.01,4937.0,183.8583,184.0429,183.7198,183.729,4937.0
2019-11-11 10:30:00,199.05,199.12,198.88,199.1,3934.0,183.7659,183.8306,183.609,183.8121,3934.0
2019-11-11 10:35:00,199.12,199.25,199.03,199.09,2923.0,183.8306,183.9506,183.7475,183.8029,2923.0
2019-11-11 10:40:00,199.03,199.03,198.43,198.56,2041.0,183.7475,183.7475,183.1936,183.3136,2041.0
2019-11-11 10:45:00,198.41,198.66,198.41,198.59,2042.0,183.1751,183.4059,183.1751,183.3413,2042.0
2019-11-11 10:50:00,198.58,198.61,198.44,198.58,2250.0,183.332,183.3597,183.2028,183.332,2250.0
2019-11-11 10:55:00,198.53,198.72,198.37,198.45,3694.0,183.2859,183.4613,183.1382,183.212,3694.0
2019-11-11 11:00:00,198.45,198.5,198.21,198.22,3970.0,183.212,183.2582,182.9904,182.9997,3970.0
2019-11-11 11:05:00,198.24,198.33,198.19,198.24,7189.0,183.0181,183.1012,182.972,183.0181,7189.0
2019-11-11 11:10:00,198.28,198.28,197.93,198.12,2956.0,183.0551,183.0551,182.7319,182.9074,2956.0
2019-11-11 11:15:00,198.05,198.11,197.86,197.86,3464.0,182.8427,182.8981,182.6673,182.6673,3464.0
2019-11-11 11:20:00,197.88,197.88,197.43,197.64,10582.0,182.6858,182.6858,182.2703,182.4642,10582.0
2019-11-11 11:25:00,197.68,197.85,197.54,197.76,2859.0,182.5011,182.6581,182.3719,182.575,2859.0
2019-11-11 11:30:00,197.71,197.84,197.7,197.78,2500.0,182.5288,182.6489,182.5196,182.5935,2500.0
2019-11-11 11:35:00,197.81,198.43,197.8,198.37,6623.0,182.6212,183.1936,182.6119,183.1382,6623.0
2019-11-11 11:40:00,198.27,198.61,198.27,198.53,19438.0,183.0458,183.3597,183.0458,183.2859,19438.0
2019-11-11 11:45:00,198.53,198.6,198.45,198.5,8356.0,183.2859,183.3505,183.212,183.2582,8356.0
2019-11-11 11:50:00,198.46,198.5,198.33,198.49,2475.0,183.2212,183.2582,183.1012,183.2489,2475.0
2019-11-11 11:55:00,198.5,198.66,198.4,198.56,19943.0,183.2582,183.4059,183.1659,183.3136,19943.0
2019-11-11 12:00:00,198.51,198.62,198.42,198.49,10975.0,183.2674,183.369,183.1843,183.2489,10975.0
2019-11-11 12:05:00,198.43,198.5,198.4,198.5,2976.0,183.1936,183.2582,183.1659,183.2582,2976.0
2019-11-11 12:10:00,198.5,198.5,198.34,198.41,3222.0,183.2582,183.2582,183.1105,183.1751,3222.0
2019-11-11 12:15:00,198.46,198.55,198.43,198.45,9062.0,183.2212,183.3043,183.1936,183.212,9062.0
2019-11-11 12:20:00,198.34,198.37,198.25,198.35,1812.0,183.1105,183.1382,183.0274,183.1197,1812.0
2019-11-11 12:25:00,198.45,198.5,198.43,198.47,3480.0,183.212,183.2582,183.1936,183.2305,3480.0
2019-11-11 12:30:00,198.5,198.9,198.48,198.84,6966.0,183.2582,183.6275,183.2397,183.5721,6966.0
2019-11-11 12:35:00,198.73,198.84,198.61,198.62,1637.0,183.4705,183.5721,183.3597,183.369,1637.0
2019-11-11 12:40:00,198.65,198.74,198.65,198.74,1300.0,183.3967,183.4797,183.3967,183.4797,1300.0
2019-11-11 12:45:00,198.74,198.74,198.58,198.58,800.0,183.4797,183.4797,183.332,183.332,800.0
2019-11-11 12:50:00,198.53,198.57,198.45,198.46,1429.0,183.2859,183.3228,183.212,183.2212,1429.0
2019-11-11 12:55:00,198.52,198.57,198.48,198.48,600.0,183.2766,183.3228,183.2397,183.2397,600.0
2019-11-11 13:00:00,198.53,198.75,198.52,198.64,4084.0,183.2859,183.489,183.2766,183.3874,4084.0
2019-11-11 13:05:00,198.7,198.73,198.58,198.72,3845.0,183.4428,183.4705,183.332,183.4613,3845.0
2019-11-11 13:10:00,198.75,198.76,198.65,198.72,4015.0,183.489,183.4982,183.3967,183.4613,4015.0
2019-11-11 13:15:00,198.66,198.7,198.6,198.63,2539.0,183.4059,183.4428,183.3505,183.3782,2539.0
2019-11-11 13:20:00,198.65,198.85,198.64,198.64,4356.0,183.3967,183.5813,183.3874,183.3874,4356.0
2019-11-11 13:25:00,198.63,198.77,198.63,198.7,2601.0,183.3782,183.5074,183.3782,183.4428,2601.0
2019-11-11 13:30:00,198.75,198.76,198.7,198.74,2000.0,183.489,183.4982,183.4428,183.4797,2000.0
2019-11-11 13:35:00,198.75,198.9,198.74,198.83,3665.0,183.489,183.6275,183.4797,183.5628,3665.0
2019-11-11 13:40:00,198.81,198.9,198.79,198.87,3939.0,183.5444,183.6275,183.5259,183.5998,3939.0
2019-11-11 13:45:00,198.89,199.01,198.87,198.91,4200.0,183.6182,183.729,183.5998,183.6367,4200.0
2019-11-11 13:50:00,198.91,198.98,198.86,198.95,2249.0,183.6367,183.7013,183.5905,183.6736,2249.0
2019-11-11 13:55:00,198.96,199.07,198.96,199.07,3120.0,183.6829,183.7844,183.6829,183.7844,3120.0
2019-11-11 14:00:00,199.03,199.04,198.96,199.0,2614.0,183.7475,183.7567,183.6829,183.7198,2614.0
2019-11-11 14:05:00,198.99,199.06,198.96,199.06,3631.0,183.7106,183.7752,183.6829,183.7752,3631.0
2019-11-11 14:10:00,199.05,199.06,198.81,198.81,2293.0,183.7659,183.7752,183.5444,183.5444,2293.0
2019-11-11 14:15:00,198.84,198.88,198.74,198.74,5327.0,183.5721,183.609,183.4797,183.4797,5327.0
2019-11-11 14:20:00,198.84,198.98,198.79,198.92,3549.0,183.5721,183.7013,183.5259,183.6459,3549.0
2019-11-11 14:25:00,198.93,198.98,198.91,198.92,1463.0,183.6552,183.7013,183.6367,183.6459,1463.0
2019-11-11 14:30:00,198.91,198.93,198.86,198.93,1896.0,183.6367,183.6552,183.5905,183.6552,1896.0
2019-11-11 14:35:00,198.87,198.93,198.86,198.88,3136.0,183.5998,183.6552,183.5905,183.609,3136.0
2019-11-11 14:40:00,198.89,199.06,198.84,199.06,3072.0,183.6182,183.7752,183.5721,183.7752,3072.0
2019-11-11 14:45:00,198.97,199.24,198.97,199.15,9559.0,183.6921,183.9414,183.6921,183.8583,9559.0
2019-11-11 14:50:00,199.15,199.17,199.05,199.1,2628.0,183.8583,183.8767,183.7659,183.8121,2628.0
2019-11-11 14:55:00,199.12,199.35,199.12,199.21,3258.0,183.8306,184.0429,183.8306,183.9137,3258.0
2019-11-11 15:00:00,199.06,199.23,199.06,199.15,3109.0,183.7752,183.9321,183.7752,183.8583,3109.0
2019-11-11 15:05:00,199.14,199.19,199.06,199.07,3097.0,183.849,183.8952,183.7752,183.7844,3097.0
2019-11-11 15:10:00,199.05,199.06,198.94,198.96,2778.0,183.7659,183.7752,183.6644,183.6829,2778.0
2019-11-11 15:15:00,199.01,199.01,198.86,198.86,1900.0,183.729,183.729,183.5905,183.5905,1900.0
2019-11-11 15:20:00,198.82,198.85,198.62,198.7,4971.0,183.5536,183.5813,183.369,183.4428,4971.0
2019-11-11 15:25:00,198.67,198.73,198.63,198.73,2705.0,183.4151,183.4705,183.3782,183.4705,2705.0
2019-11-11 15:30:00,198.72,198.83,198.72,198.77,4218.0,183.4613,183.5628,183.4613,183.5074,4218.0
2019-11-11 15:35:00,198.74,198.76,198.69,198.7,2800.0,183.4797,183.4982,183.4336,183.4428,2800.0
2019-11-11 15:40:00,198.73,198.73,198.68,198.71,3493.0,183.4705,183.4705,183.4244,183.4521,3493.0
2019-11-11 15:45:00,198.69,198.75,198.69,198.71,7215.0,183.4336,183.489,183.4336,183.4521,7215.0
2019-11-11 15:50:00,198.71,198.72,198.51,198.61,10659.0,183.4521,183.4613,183.2674,183.3597,10659.0
2019-11-11 15:55:00,198.62,199.0,198.62,198.82,35589.0,183.369,183.7198,183.369,183.5536,35589.0
2019-11-12 09:30:00,198.68,199.0,198.13,198.81,19670.0,183.4244,183.7198,182.9166,183.5444,19670.0
2019-11-12 09:35:00,198.74,198.93,198.55,198.55,5346.0,183.4797,183.6552,183.3043,183.3043,5346.0
2019-11-12 09:40:00,198.66,198.85,198.4,198.53,12809.0,183.4059,183.5813,183.1659,183.2859,12809.0
2019-11-12 09:45:00,198.58,198.71,198.19,198.2,10917.0,183.332,183.4521,182.972,182.9812,10917.0
2019-11-12 09:50:00,198.2,198.56,198.17,198.4,15288.0,182.9812,183.3136,182.9535,183.1659,15288.0
2019-11-12 09:55:00,198.25,198.49,198.25,198.31,3575.0,183.0274,183.2489,183.0274,183.0828,3575.0
2019-11-12 10:00:00,198.25,198.62,198.24,198.43,2542.0,183.0274,183.369,183.0181,183.1936,2542.0
2019-11-12 10:05:00,198.44,198.44,198.13,198.18,3677.0,183.2028,183.2028,182.9166,182.9627,3677.0
2019-11-12 10:10:00,198.17,198.57,198.02,198.31,7545.0,182.9535,183.3228,182.815,183.0828,7545.0
2019-11-12 10:15:00,198.28,198.6,198.16,198.5,7905.0,183.0551,183.3505,182.9443,183.2582,7905.0
2019-11-12 10:20:00,198.56,198.74,198.55,198.71,8438.0,183.3136,183.4797,183.3043,183.4521,8438.0
2019-11-12 10:25:00,198.67,198.9,198.65,198.77,7807.0,183.4151,183.6275,183.3967,183.5074,7807.0
2019-11-12 10:30:00,198.82,198.96,198.54,198.55,21572.0,183.5536,183.6829,183.2951,183.3043,21572.0
2019-11-12 10:35:00,198.54,198.55,198.2,198.25,11066.0,183.2951,183.3043,182.9812,183.0274,11066.0
2019-11-12 10:40:00,198.22,198.37,198.07,198.18,11079.0,182.9997,183.1382,182.8612,182.9627,11079.0
2019-11-12 10:45:00,198.2,198.35,198.09,198.22,2802.0,182.9812,183.1197,182.8797,182.9997,2802.0
2019-11-12 10:50:00,198.35,198.35,198.03,198.11,2300.0,183.1197,183.1197,182.8243,182.8981,2300.0
2019-11-12 10:55:00,198.13,198.13,197.92,198.05,3710.0,182.9166,182.9166,182.7227,182.8427,3710.0
2019-11-12 11:00:00,198.09,198.28,198.05,198.15,5698.0,182.8797,183.0551,182.8427,182.9351,5698.0
2019-11-12 11:05:00,198.2,198.5,198.17,198.44,6806.0,182.9812,183.2582,182.9535,183.2028,6806.0
2019-11-12 11:10:00,198.45,198.45,198.29,198.33,3319.0,183.212,183.212,183.0643,183.1012,3319.0
2019-11-12 11:15:00,198.34,198.34,198.18,198.18,2052.0,183.1105,183.1105,182.9627,182.9627,2052.0
2019-11-12 11:20:00,198.24,198.3,198.02,198.03,3730.0,183.0181,183.0735,182.815,182.8243,3730.0
2019-11-12 11:25:00,197.93,198.04,197.79,197.98,15698.0,182.7319,182.8335,182.6027,182.7781,15698.0
2019-11-12 11:30:00,198.01,198.02,197.72,197.86,16273.0,182.8058,182.815,182.5381,182.6673,16273.0
2019-11-12 11:35:00,198.02,198.02,197.76,197.76,1814.0,182.815,182.815,182.575,182.575,1814.0
2019-11-12 11:40:00,197.9,198.0,197.88,198.0,2150.0,182.7042,182.7966,182.6858,182.7966,2150.0
2019-11-12 11:45:00,197.98,198.15,197.93,197.94,12300.0,182.7781,182.9351,182.7319,182.7412,12300.0
2019-11-12 11:50:00,198.06,198.12,197.99,198.12,2925.0,182.852,182.9074,182.7873,182.9074,2925.0
2019-11-12 11:55:00,198.11,198.19,197.94,197.99,4023.0,182.8981,182.972,182.7412,182.7873,4023.0
2019-11-12 12:00:00,198.03,198.18,197.97,197.97,4477.0,182.8243,182.9627,182.7689,182.7689,4477.0
2019-11-12 12:05:00,197.97,198.05,197.93,197.95,1301.0,182.7689,182.8427,182.7319,182.7504,1301.0
2019-11-12 12:10:00,198.09,198.4,198.09,198.27,1660.0,182.8797,183.1659,182.8797,183.0458,1660.0
2019-11-12 12:15:00,198.21,198.26,198.09,198.09,7194.0,182.9904,183.0366,182.8797,182.8797,7194.0
2019-11-12 12:20:00,198.15,198.15,198.1,198.13,1100.0,182.9351,182.9351,182.8889,182.9166,1100.0
2019-11-12 12:25:00,198.15,198.26,198.1,198.18,3048.0,182.9351,183.0366,182.8889,182.9627,3048.0
2019-11-12 12:30:00,198.16,198.31,198.11,198.31,1300.0,182.9443,183.0828,182.8981,183.0828,1300.0
2019-11-12 12:35:00,198.28,198.31,198.24,198.28,1300.0,183.0551,183.0828,183.0181,183.0551,1300.0
2019-11-12 12:40:00,198.31,198.31,198.05,198.11,3508.0,183.0828,183.0828,182.8427,182.8981,3508.0
2019-11-12 12:45:00,198.05,198.05,197.9,197.96,816.0,182.8427,182.8427,182.7042,182.7596,816.0
2019-11-12 12:50:00,197.97,198.02,197.88,198.0,4769.0,182.7689,182.815,182.6858,182.7966,4769.0
2019-11-12 12:55:00,198.0,198.07,197.95,198.03,5123.0,182.7966,182.8612,182.7504,182.8243,5123.0
2019-11-12 13:00:00,198.03,198.09,198.01,198.01,3038.0,182.8243,182.8797,182.8058,182.8058,3038.0
2019-11-12 13:05:00,198.0,198.1,197.95,198.1,6354.0,182.7966,182.8889,182.7504,182.8889,6354.0
2019-11-12 13:10:00,198.1,198.29,198.07,198.18,4682.0,182.8889,183.0643,182.8612,182.9627,4682.0
2019-11-12 13:15:00,198.18,198.18,198.1,198.1,1520.0,182.9627,182.9627,182.8889,182.8889,1520.0
2019-11-12 13:20:00,198.1,198.35,198.1,198.29,4353.0,182.8889,183.1197,182.8889,183.0643,4353.0
2019-11-12 13:25:00,198.24,198.24,197.91,197.91,4661.0,183.0181,183.0181,182.7135,182.7135,4661.0
2019-11-12 13:30:00,197.85,197.87,197.81,197.82,1737.0,182.6581,182.6766,182.6212,182.6304,1737.0
2019-11-12 13:35:00,197.83,197.96,197.69,197.9,4420.0,182.6396,182.7596,182.5104,182.7042,4420.0
2019-11-12 13:40:00,197.87,197.94,197.76,197.85,3710.0,182.6766,182.7412,182.575,182.6581,3710.0
2019-11-12 13:45:00,197.89,198.0,197.88,197.98,2282.0,182.695,182.7966,182.6858,182.7781,2282.0
2019-11-12 13:50:00,198.0,198.0,197.8,197.83,2641.0,182.7966,182.7966,182.6119,182.6396,2641.0
2019-11-12 13:55:00,197.88,197.9,197.86,197.86,381.0,182.6858,182.7042,182.6673,182.6673,381.0
2019-11-12 14:00:00,197.8,197.81,197.58,197.63,3300.0,182.6119,182.6212,182.4088,182.455,3300.0
2019-11-12 14:05:00,197.55,197.61,197.49,197.55,1670.0,182.3811,182.4365,182.3257,182.3811,1670.0
2019-11-12 14:10:00,197.56,197.56,197.37,197.38,800.0,182.3904,182.3904,182.2149,182.2242,800.0
2019-11-12 14:15:00,197.46,197.46,197.35,197.37,800.0,182.298,182.298,182.1965,182.2149,800.0
2019-11-12 14:20:00,197.31,197.38,197.25,197.38,1068.0,182.1596,182.2242,182.1042,182.2242,1068.0
2019-11-12 14:25:00,197.45,197.46,197.3,197.3,601.0,182.2888,182.298,182.1503,182.1503,601.0
2019-11-12 14:30:00,197.45,197.55,197.43,197.55,930.0,182.2888,182.3811,182.2703,182.3811,930.0
2019-11-12 14:35:00,197.55,197.61,197.45,197.53,1916.0,182.3811,182.4365,182.2888,182.3627,1916.0
2019-11-12 14:40:00,197.57,197.66,197.53,197.53,930.0,182.3996,182.4827,182.3627,182.3627,930.0
2019-11-12 14:45:00,197.52,197.72,197.52,197.55,6601.0,182.3534,182.5381,182.3534,182.3811,6601.0
2019-11-12 14:50:00,197.43,197.43,197.23,197.25,1400.0,182.2703,182.2703,182.0857,182.1042,1400.0
2019-11-12 14:55:00,197.22,197.39,197.1,197.25,4317.0,182.0765,182.2334,181.9657,182.1042,4317.0
2019-11-12 15:00:00,197.29,197.29,197.16,197.23,2506.0,182.1411,182.1411,182.0211,182.0857,2506.0
2019-11-12 15:05:00,197.23,197.28,197.2,197.2,5922.0,182.0857,182.1319,182.058,182.058,5922.0
2019-11-12 15:10:00,197.22,197.22,197.06,197.06,1126.0,182.0765,182.0765,181.9287,181.9287,1126.0
2019-11-12 15:15:00,197.05,197.08,196.78,196.78,5800.0,181.9195,181.9472,181.6702,181.6702,5800.0
2019-11-12 15:20:00,196.77,197.02,196.67,197.02,6588.0,181.661,181.8918,181.5687,181.8918,6588.0
2019-11-12 15:25:00,197.04,197.07,196.94,196.95,1202.0,181.9103,181.938,181.818,181.8272,1202.0
2019-11-12 15:30:00,197.0,197.16,196.98,197.12,2878.0,181.8734,182.0211,181.8549,181.9841,2878.0
2019-11-12 15:35:00,197.19,197.19,196.87,196.98,4388.0,182.0488,182.0488,181.7533,181.8549,4388.0
2019-11-12 15:40:00,197.02,197.06,196.96,196.97,8709.0,181.8918,181.9287,181.8364,181.8457,8709.0
2019-11-12 15:45:00,196.97,197.01,196.7,196.97,26303.0,181.8457,181.8826,181.5964,181.8457,26303.0
2019-11-12 15:50:00,197.0,197.45,196.98,197.34,26376.0,181.8734,182.2888,181.8549,182.1872,26376.0
2019-11-12 15:55:00,197.37,197.72,197.37,197.54,32310.0,182.2149,182.5381,182.2149,182.3719,32310.0
2019-11-13 09:30:00,195.82,195.82,194.24,195.56,9265.0,180.784,180.784,179.3253,180.5439,9265.0
2019-11-13 09:35:00,195.4,195.44,195.1,195.1,1210.0,180.3962,180.4331,180.1192,180.1192,1210.0
2019-11-13 09:40:00,195.36,195.83,195.29,195.82,3992.0,180.3593,180.7932,180.2947,180.784,3992.0
2019-11-13 09:45:00,195.46,196.12,195.35,196.12,1232.0,180.4516,181.0609,180.35,181.0609,1232.0
2019-11-13 09:50:00,195.78,196.18,195.78,196.12,1172.0,180.747,181.1163,180.747,181.0609,1172.0
2019-11-13 09:55:00,196.13,196.48,196.13,196.46,531.0,181.0702,181.3933,181.0702,181.3748,531.0
2019-11-13 10:00:00,196.18,196.45,196.06,196.26,2720.0,181.1163,181.3656,181.0055,181.1902,2720.0
2019-11-13 10:05:00,196.2,196.56,196.19,196.31,1522.0,181.1348,181.4671,181.1256,181.2363,1522.0
2019-11-13 10:10:00,196.25,196.25,196.21,196.22,3700.0,181.1809,181.1809,181.144,181.1532,3700.0
2019-11-13 10:15:00,195.97,196.0,195.85,195.94,1100.0,180.9224,180.9501,180.8117,180.8947,1100.0
2019-11-13 10:20:00,196.13,196.27,196.02,196.19,1241.0,181.0702,181.1994,180.9686,181.1256,1241.0
2019-11-13 10:25:00,196.12,196.12,196.11,196.11,200.0,181.0609,181.0609,181.0517,181.0517,200.0
2019-11-13 10:30:00,196.12,196.33,195.81,195.95,4397.0,181.0609,181.2548,180.7747,180.904,4397.0
2019-11-13 10:35:00,195.84,196.27,195.56,196.27,3974.0,180.8024,181.1994,180.5439,181.1994,3974.0
2019-11-13 10:40:00,196.3,196.41,196.16,196.41,600.0,181.2271,181.3287,181.0979,181.3287,600.0
2019-11-13 10:45:00,196.45,196.7,196.45,196.49,1084.0,181.3656,181.5964,181.3656,181.4025,1084.0
2019-11-13 10:50:00,196.61,196.77,196.51,196.55,1297.0,181.5133,181.661,181.421,181.4579,1297.0
2019-11-13 10:55:00,196.51,196.67,196.46,196.67,3232.0,181.421,181.5687,181.3748,181.5687,3232.0
2019-11-13 11:00:00,196.69,197.28,196.57,197.16,3200.0,181.5872,182.1319,181.4764,182.0211,3200.0
2019-11-13 11:05:00,197.1,197.11,196.7,196.7,1300.0,181.9657,181.9749,181.5964,181.5964,1300.0
2019-11-13 11:10:00,196.57,196.85,196.54,196.64,5234.0,181.4764,181.7349,181.4487,181.541,5234.0
2019-11-13 11:15:00,196.64,197.16,196.64,197.11,1282.0,181.541,182.0211,181.541,181.9749,1282.0
2019-11-13 11:20:00,197.41,197.42,197.03,197.03,2229.0,182.2519,182.2611,181.9011,181.9011,2229.0
2019-11-13 11:25:00,197.1,197.1,196.88,196.93,1781.0,181.9657,181.9657,181.7626,181.8087,1781.0
2019-11-13 11:30:00,196.99,197.17,196.99,197.17,800.0,181.8641,182.0303,181.8641,182.0303,800.0
2019-11-13 11:35:00,197.18,197.27,197.04,197.18,1588.0,182.0395,182.1226,181.9103,182.0395,1588.0
2019-11-13 11:40:00,197.14,197.67,197.13,197.64,2271.0,182.0026,182.4919,181.9934,182.4642,2271.0
2019-11-13 11:45:00,197.49,197.49,196.88,196.88,2000.0,182.3257,182.3257,181.7626,181.7626,2000.0
2019-11-13 11:50:00,196.88,196.97,196.72,196.88,1959.0,181.7626,181.8457,181.6149,181.7626,1959.0
2019-11-13 11:55:00,196.9,197.12,196.9,197.12,1246.0,181.781,181.9841,181.781,181.9841,1246.0
2019-11-13 12:00:00,197.09,197.14,196.79,196.81,1875.0,181.9564,182.0026,181.6795,181.6979,1875.0
2019-11-13 12:05:00,196.78,196.83,196.72,196.75,2294.0,181.6702,181.7164,181.6149,181.6426,2294.0
2019-11-13 12:10:00,196.53,196.76,196.53,196.66,3090.0,181.4394,181.6518,181.4394,181.5595,3090.0
2019-11-13 12:15:00,196.66,196.66,196.47,196.65,1874.0,181.5595,181.5595,181.3841,181.5502,1874.0
2019-11-13 12:20:00,196.58,196.69,196.52,196.64,2039.0,181.4856,181.5872,181.4302,181.541,2039.0
2019-11-13 12:25:00,196.67,196.86,196.67,196.74,1100.0,181.5687,181.7441,181.5687,181.6333,1100.0
2019-11-13 12:30:00,196.84,196.86,196.84,196.86,200.0,181.7256,181.7441,181.7256,181.7441,200.0
2019-11-13 12:35:00,196.92,196.95,196.88,196.88,1074.0,181.7995,181.8272,181.7626,181.7626,1074.0
2019-11-13 12:40:00,196.86,196.9,196.74,196.76,1200.0,181.7441,181.781,181.6333,181.6518,1200.0
2019-11-13 12:45:00,196.64,196.71,196.56,196.71,2000.0,181.541,181.6056,181.4671,181.6056,2000.0
2019-11-13 12:50:00,196.79,196.79,196.52,196.59,985.0,181.6795,181.6795,181.4302,181.4948,985.0
2019-11-13 12:55:00,196.65,196.68,196.58,196.64,2390.0,181.5502,181.5779,181.4856,181.541,2390.0
2019-11-13 13:00:00,196.73,196.73,196.7,196.7,200.0,181.6241,181.6241,181.5964,181.5964,200.0
2019-11-13 13:05:00,196.71,196.71,196.61,196.61,400.0,181.6056,181.6056,181.5133,181.5133,400.0
2019-11-13 13:10:00,196.61,196.66,196.53,196.53,800.0,181.5133,181.5595,181.4394,181.4394,800.0
2019-11-13 13:15:00,196.53,196.62,196.49,196.57,2410.0,181.4394,181.5225,181.4025,181.4764,2410.0
2019-11-13 13:20:00,196.62,196.62,196.34,196.34,3304.0,181.5225,181.5225,181.264,181.264,3304.0
2019-11-13 13:25:00,196.25,196.25,196.09,196.16,1151.0,181.1809,181.1809,181.0332,181.0979,1151.0
2019-11-13 13:30:00,196.18,196.18,196.11,196.13,900.0,181.1163,181.1163,181.0517,181.0702,900.0
2019-11-13 13:35:00,195.99,195.99,195.96,195.96,1433.0,180.9409,180.9409,180.9132,180.9132,1433.0
2019-11-13 13:40:00,195.94,196.27,195.9,196.25,1900.0,180.8947,181.1994,180.8578,181.1809,1900.0
2019-11-13 13:45:00,196.16,196.4,196.16,196.4,1543.0,181.0979,181.3194,181.0979,181.3194,1543.0
2019-11-13 13:50:00,196.48,196.6,196.41,196.6,1873.0,181.3933,181.5041,181.3287,181.5041,1873.0
2019-11-13 13:55:00,196.53,196.58,195.32,195.33,5112.0,181.4394,181.4856,180.3224,180.3316,5112.0
2019-11-13 14:00:00,195.45,195.48,195.13,195.37,2633.0,180.4424,180.4701,180.1469,180.3685,2633.0
2019-11-13 14:05:00,195.45,195.47,195.25,195.36,1681.0,180.4424,180.4608,180.2577,180.3593,1681.0
2019-11-13 14:10:00,195.46,195.53,195.2,195.2,3054.0,180.4516,180.5162,180.2116,180.2116,3054.0
2019-11-13 14:15:00,195.17,195.32,195.16,195.19,4935.0,180.1839,180.3224,180.1746,180.2023,4935.0
2019-11-13 14:20:00,195.31,195.36,195.11,195.11,3064.0,180.3131,180.3593,180.1285,180.1285,3064.0
2019-11-13 14:25:00,195.11,195.2,195.0,195.06,5370.0,180.1285,180.2116,180.0269,180.0823,5370.0
2019-11-13 14:30:00,195.04,195.17,195.03,195.16,2907.0,180.0639,180.1839,180.0546,180.1746,2907.0
2019-11-13 14:35:00,195.08,195.19,195.06,195.09,2989.0,180.1008,180.2023,180.0823,180.11,2989.0
2019-11-13 14:40:00,195.18,195.27,195.17,195.21,3656.0,180.1931,180.2762,180.1839,180.2208,3656.0
2019-11-13 14:45:00,195.25,195.25,195.09,195.17,4614.0,180.2577,180.2577,180.11,180.1839,4614.0
2019-11-13 14:50:00,195.25,195.3,195.11,195.2,2759.0,180.2577,180.3039,180.1285,180.2116,2759.0
2019-11-13 14:55:00,195.18,195.31,195.15,195.25,10192.0,180.1931,180.3131,180.1654,180.2577,10192.0
2019-11-13 15:00:00,195.29,195.59,195.18,195.52,17223.0,180.2947,180.5716,180.1931,180.507,17223.0
2019-11-13 15:05:00,195.63,195.93,195.63,195.85,4300.0,180.6086,180.8855,180.6086,180.8117,4300.0
2019-11-13 15:10:00,195.93,195.93,195.68,195.79,4500.0,180.8855,180.8855,180.6547,180.7563,4500.0
2019-11-13 15:15:00,195.78,195.91,195.74,195.91,2417.0,180.747,180.8671,180.7101,180.8671,2417.0
2019-11-13 15:20:00,195.97,196.0,195.67,195.67,4269.0,180.9224,180.9501,180.6455,180.6455,4269.0
2019-11-13 15:25:00,195.66,195.78,195.57,195.75,7453.0,180.6362,180.747,180.5532,180.7193,7453.0
2019-11-13 15:30:00,195.75,195.84,195.5,195.63,9724.0,180.7193,180.8024,180.4885,180.6086,9724.0
2019-11-13 15:35:00,195.64,195.7,195.37,195.5,5614.0,180.6178,180.6732,180.3685,180.4885,5614.0
2019-11-13 15:40:00,195.55,195.76,195.49,195.72,10102.0,180.5347,180.7286,180.4793,180.6916,10102.0
2019-11-13 15:45:00,195.71,195.75,195.52,195.61,7651.0,180.6824,180.7193,180.507,180.5901,7651.0
2019-11-13 15:50:00,195.6,195.6,195.2,195.52,19766.0,180.5809,180.5809,180.2116,180.507,19766.0
2019-11-13 15:55:00,195.54,195.7,195.29,195.4,46457.0,180.5255,180.6732,180.2947,180.3962,46457.0
2019-11-14 09:30:00,194.12,195.47,194.12,195.01,15293.0,179.2145,180.4608,179.2145,180.0362,15293.0
2019-11-14 09:35:00,194.94,195.31,194.34,194.64,4100.0,179.9715,180.3131,179.4176,179.6946,4100.0
2019-11-14 09:40:00,194.58,194.81,194.29,194.59,2817.0,179.6392,179.8515,179.3714,179.6484,2817.0
2019-11-14 09:45:00,194.63,194.73,194.45,194.61,732.0,179.6853,179.7777,179.5192,179.6669,732.0
2019-11-14 09:50:00,194.74,194.84,194.54,194.72,4935.0,179.7869,179.8792,179.6022,179.7684,4935.0
2019-11-14 09:55:00,194.84,194.91,194.36,194.36,3581.0,179.8792,179.9438,179.4361,179.4361,3581.0
2019-11-14 10:00:00,194.52,194.78,194.28,194.75,2842.0,179.5838,179.8238,179.3622,179.7961,2842.0
2019-11-14 10:05:00,194.88,195.04,194.78,195.03,6000.0,179.9161,180.0639,179.8238,180.0546,6000.0
2019-11-14 10:10:00,195.06,195.58,195.02,195.58,1762.0,180.0823,180.5624,180.0454,180.5624,1762.0
2019-11-14 10:15:00,195.53,195.77,195.52,195.65,3139.0,180.5162,180.7378,180.507,180.627,3139.0
2019-11-14 10:20:00,195.7,195.71,195.48,195.63,4212.0,180.6732,180.6824,180.4701,180.6086,4212.0
2019-11-14 10:25:00,195.53,195.73,195.53,195.73,1316.0,180.5162,180.7009,180.5162,180.7009,1316.0
2019-11-14 10:30:00,195.8,195.8,195.63,195.7,2088.0,180.7655,180.7655,180.6086,180.6732,2088.0
2019-11-14 10:35:00,195.66,195.67,195.54,195.67,550.0,180.6362,180.6455,180.5255,180.6455,550.0
2019-11-14 10:40:00,195.73,195.73,195.46,195.46,600.0,180.7009,180.7009,180.4516,180.4516,600.0
2019-11-14 10:45:00,195.5,195.5,195.17,195.25,700.0,180.4885,180.4885,180.1839,180.2577,700.0
2019-11-14 10:50:00,195.21,195.27,195.15,195.16,800.0,180.2208,180.2762,180.1654,180.1746,800.0
2019-11-14 10:55:00,194.87,194.88,194.84,194.84,1043.0,179.9069,179.9161,179.8792,179.8792,1043.0
2019-11-14 11:00:00,194.76,194.88,194.66,194.84,1728.0,179.8054,179.9161,179.713,179.8792,1728.0
2019-11-14 11:05:00,194.9,194.94,194.83,194.86,2780.0,179.9346,179.9715,179.87,179.8977,2780.0
2019-11-14 11:10:00,194.9,195.18,194.89,195.12,3762.0,179.9346,180.1931,179.9254,180.1377,3762.0
2019-11-14 11:15:00,195.1,195.49,195.1,195.43,4500.0,180.1192,180.4793,180.1192,180.4239,4500.0
2019-11-14 11:20:00,195.43,195.51,195.29,195.29,3324.0,180.4239,180.4978,180.2947,180.2947,3324.0
2019-11-14 11:25:00,195.23,195.27,194.92,194.92,2376.0,180.2393,180.2762,179.9531,179.9531,2376.0
2019-11-14 11:30:00,194.94,195.22,194.94,194.95,2089.0,179.9715,180.23,179.9715,179.9808,2089.0
2019-11-14 11:35:00,194.96,194.96,194.7,194.76,1788.0,179.99,179.99,179.75,179.8054,1788.0
2019-11-14 11:40:00,194.75,194.75,194.28,194.47,3290.0,179.7961,179.7961,179.3622,179.5376,3290.0
2019-11-14 11:45:00,194.39,194.53,194.08,194.12,2421.0,179.4638,179.593,179.1776,179.2145,2421.0
2019-11-14 11:50:00,194.21,194.28,194.1,194.24,2950.0,179.2976,179.3622,179.196,179.3253,2950.0
2019-11-14 11:55:00,194.36,194.36,194.09,194.15,5776.0,179.4361,179.4361,179.1868,179.2422,5776.0
2019-11-14 12:00:00,194.0,194.43,193.98,194.43,12309.0,179.1037,179.5007,179.0852,179.5007,12309.0
2019-11-14 12:05:00,194.48,194.57,194.37,194.48,3200.0,179.5469,179.6299,179.4453,179.5469,3200.0
2019-11-14 12:10:00,194.54,194.64,194.54,194.56,425.0,179.6022,179.6946,179.6022,179.6207,425.0
2019-11-14 12:15:00,194.63,194.68,194.55,194.59,3644.0,179.6853,179.7315,179.6115,179.6484,3644.0
2019-11-14 12:20:00,194.63,194.68,194.55,194.66,1900.0,179.6853,179.7315,179.6115,179.713,1900.0
2019-11-14 12:25:00,194.69,194.81,194.61,194.75,2800.0,179.7407,179.8515,179.6669,179.7961,2800.0
2019-11-14 12:30:00,194.8,194.99,194.8,194.99,300.0,179.8423,180.0177,179.8423,180.0177,300.0
2019-11-14 12:35:00,194.95,194.98,194.79,194.86,2800.0,179.9808,180.0085,179.833,179.8977,2800.0
2019-11-14 12:40:00,195.0,195.13,195.0,195.09,400.0,180.0269,180.1469,180.0269,180.11,400.0
2019-11-14 12:45:00,195.06,195.06,194.9,194.95,3967.0,180.0823,180.0823,179.9346,179.9808,3967.0
2019-11-14 12:50:00,194.96,194.97,194.83,194.83,600.0,179.99,179.9992,179.87,179.87,600.0
2019-11-14 12:55:00,194.77,194.86,194.73,194.86,2603.0,179.8146,179.8977,179.7777,179.8977,2603.0
2019-11-14 13:00:00,195.11,195.23,195.1,195.11,6471.0,180.1285,180.2393,180.1192,180.1285,6471.0
2019-11-14 13:05:00,195.19,195.19,194.88,194.88,3053.0,180.2023,180.2023,179.9161,179.9161,3053.0
2019-11-14 13:10:00,194.88,194.88,194.58,194.67,1901.0,179.9161,179.9161,179.6392,179.7223,1901.0
2019-11-14 13:15:00,194.61,194.68,194.52,194.52,2380.0,179.6669,179.7315,179.5838,179.5838,2380.0
2019-11-14 13:20:00,194.55,194.71,194.5,194.61,3961.0,179.6115,179.7592,179.5653,179.6669,3961.0
2019-11-14 13:25:00,194.62,194.62,194.35,194.41,7301.0,179.6761,179.6761,179.4268,179.4822,7301.0
2019-11-14 13:30:00,194.47,194.47,194.35,194.38,1959.0,179.5376,179.5376,179.4268,179.4545,1959.0
2019-11-14 13:35:00,194.41,194.75,194.4,194.58,1512.0,179.4822,179.7961,179.473,179.6392,1512.0
2019-11-14 13:40:00,194.55,194.55,194.47,194.53,1167.0,179.6115,179.6115,179.5376,179.593,1167.0
2019-11-14 13:45:00,194.56,194.66,194.56,194.65,1030.0,179.6207,179.713,179.6207,179.7038,1030.0
2019-11-14 13:50:00,194.72,194.72,194.65,194.69,843.0,179.7684,179.7684,179.7038,179.7407,843.0
2019-11-14 13:55:00,194.77,194.77,193.85,194.43,4885.0,179.8146,179.8146,178.9652,179.5007,4885.0
2019-11-14 14:00:00,194.37,194.61,194.3,194.4,1456.0,179.4453,179.6669,179.3807,179.473,1456.0
2019-11-14 14:05:00,194.4,194.4,194.29,194.3,1601.0,179.473,179.473,179.3714,179.3807,1601.0
2019-11-14 14:10:00,194.3,194.38,194.2,194.3,2673.0,179.3807,179.4545,179.2884,179.3807,2673.0
2019-11-14 14:15:00,194.4,194.53,194.39,194.52,727.0,179.473,179.593,179.4638,179.5838,727.0
2019-11-14 14:20:00,194.48,194.54,194.27,194.27,3281.0,179.5469,179.6022,179.353,179.353,3281.0
2019-11-14 14:25:00,194.22,194.29,194.16,194.28,3517.0,179.3068,179.3714,179.2514,179.3622,3517.0
2019-11-14 14:30:00,194.29,194.43,194.23,194.38,3100.0,179.3714,179.5007,179.316,179.4545,3100.0
2019-11-14 14:35:00,194.42,194.45,194.34,194.37,3225.0,179.4915,179.5192,179.4176,179.4453,3225.0
2019-11-14 14:40:00,194.39,194.42,194.3,194.3,1100.0,179.4638,179.4915,179.3807,179.3807,1100.0
2019-11-14 14:45:00,194.31,194.47,194.31,194.36,3971.0,179.3899,179.5376,179.3899,179.4361,3971.0
2019-11-14 14:50:00,194.38,194.43,194.34,194.41,2102.0,179.4545,179.5007,179.4176,179.4822,2102.0
2019-11-14 14:55:00,194.36,194.36,194.22,194.26,3097.0,179.4361,179.4361,179.3068,179.3437,3097.0
2019-11-14 15:00:00,194.31,194.48,194.31,194.33,4237.0,179.3899,179.5469,179.3899,179.4084,4237.0
2019-11-14 15:05:00,194.32,194.42,194.28,194.28,1882.0,179.3991,179.4915,179.3622,179.3622,1882.0
2019-11-14 15:10:00,194.28,194.28,194.17,194.17,2171.0,179.3622,179.3622,179.2607,179.2607,2171.0
2019-11-14 15:15:00,194.1,194.18,194.08,194.17,7074.0,179.196,179.2699,179.1776,179.2607,7074.0
2019-11-14 15:20:00,194.22,194.53,194.21,194.45,5311.0,179.3068,179.593,179.2976,179.5192,5311.0
2019-11-14 15:25:00,194.46,194.55,194.45,194.53,1100.0,179.5284,179.6115,179.5192,179.593,1100.0
2019-11-14 15:30:00,194.54,194.75,194.5,194.68,4782.0,179.6022,179.7961,179.5653,179.7315,4782.0
2019-11-14 15:35:00,194.68,194.69,194.42,194.42,4998.0,179.7315,179.7407,179.4915,179.4915,4998.0
2019-11-14 15:40:00,194.47,194.62,194.44,194.48,7036.0,179.5376,179.6761,179.5099,179.5469,7036.0
2019-11-14 15:45:00,194.47,194.52,194.39,194.48,5456.0,179.5376,179.5838,179.4638,179.5469,5456.0
2019-11-14 15:50:00,194.55,194.64,194.32,194.33,12810.0,179.6115,179.6946,179.3991,179.4084,12810.0
2019-11-14 15:55:00,194.38,194.41,194.21,194.24,32578.0,179.4545,179.4822,179.2976,179.3253,32578.0
2019-11-15 09:30:00,196.39,197.27,195.98,197.23,34055.0,181.3102,182.1226,180.9317,182.0857,34055.0
2019-11-15 09:35:00,197.12,197.63,196.84,196.85,3911.0,181.9841,182.455,181.7256,181.7349,3911.0
2019-11-15 09:40:00,196.82,197.03,196.72,196.95,5900.0,181.7072,181.9011,181.6149,181.8272,5900.0
2019-11-15 09:45:00,196.76,196.76,196.45,196.45,5377.0,181.6518,181.6518,181.3656,181.3656,5377.0
2019-11-15 09:50:00,196.7,196.7,196.68,196.68,200.0,181.5964,181.5964,181.5779,181.5779,200.0
2019-11-15 09:55:00,196.44,196.44,196.18,196.18,700.0,181.3564,181.3564,181.1163,181.1163,700.0
2019-11-15 10:00:00,196.32,196.44,196.11,196.44,1000.0,181.2456,181.3564,181.0517,181.3564,1000.0
2019-11-15 10:05:00,196.29,196.39,196.02,196.05,1082.0,181.2179,181.3102,180.9686,180.9963,1082.0
2019-11-15 10:10:00,196.1,196.29,195.89,196.29,3153.0,181.0425,181.2179,180.8486,181.2179,3153.0
2019-11-15 10:15:00,196.41,196.45,196.27,196.31,1611.0,181.3287,181.3656,181.1994,181.2363,1611.0
2019-11-15 10:20:00,196.2,196.43,196.18,196.31,2105.0,181.1348,181.3471,181.1163,181.2363,2105.0
2019-11-15 10:25:00,196.09,196.2,196.04,196.08,4010.0,181.0332,181.1348,180.9871,181.024,4010.0
2019-11-15 10:30:00,196.13,196.28,196.11,196.19,1340.0,181.0702,181.2086,181.0517,181.1256,1340.0
2019-11-15 10:35:00,196.07,196.18,195.85,195.85,4500.0,181.0148,181.1163,180.8117,180.8117,4500.0
2019-11-15 10:40:00,195.89,196.09,195.89,196.01,2409.0,180.8486,181.0332,180.8486,180.9594,2409.0
2019-11-15 10:45:00,196.04,196.2,195.99,196.0,2886.0,180.9871,181.1348,180.9409,180.9501,2886.0
2019-11-15 10:50:00,196.12,196.29,196.08,196.23,4660.0,181.0609,181.2179,181.024,181.1625,4660.0
2019-11-15 10:55:00,196.23,196.49,196.21,196.22,1100.0,181.1625,181.4025,181.144,181.1532,1100.0
2019-11-15 11:00:00,196.25,196.71,196.25,196.61,9389.0,181.1809,181.6056,181.1809,181.5133,9389.0
2019-11-15 11:05:00,196.71,196.71,196.47,196.55,1000.0,181.6056,181.6056,181.3841,181.4579,1000.0
2019-11-15 11:10:00,196.54,196.54,196.2,196.3,4865.0,181.4487,181.4487,181.1348,181.2271,4865.0
2019-11-15 11:15:00,196.29,196.36,196.04,196.19,3095.0,181.2179,181.2825,180.9871,181.1256,3095.0
2019-11-15 11:20:00,196.19,196.45,196.13,196.41,5816.0,181.1256,181.3656,181.0702,181.3287,5816.0
2019-11-15 11:25:00,196.37,196.74,196.33,196.72,2534.0,181.2917,181.6333,181.2548,181.6149,2534.0
2019-11-15 11:30:00,196.76,196.76,196.62,196.68,1600.0,181.6518,181.6518,181.5225,181.5779,1600.0
2019-11-15 11:35:00,196.7,196.74,196.59,196.74,850.0,181.5964,181.6333,181.4948,181.6333,850.0
2019-11-15 11:40:00,196.78,196.78,196.57,196.67,2300.0,181.6702,181.6702,181.4764,181.5687,2300.0
2019-11-15 11:45:00,196.59,196.59,196.44,196.44,1425.0,181.4948,181.4948,181.3564,181.3564,1425.0
2019-11-15 11:50:00,196.4,196.51,196.24,196.45,5496.0,181.3194,181.421,181.1717,181.3656,5496.0
2019-11-15 11:55:00,196.53,196.53,196.3,196.4,1861.0,181.4394,181.4394,181.2271,181.3194,1861.0
2019-11-15 12:00:00,196.4,196.71,196.37,196.71,1743.0,181.3194,181.6056,181.2917,181.6056,1743.0
2019-11-15 12:05:00,196.77,196.87,196.59,196.87,3275.0,181.661,181.7533,181.4948,181.7533,3275.0
2019-11-15 12:10:00,196.81,196.88,196.67,196.72,3638.0,181.6979,181.7626,181.5687,181.6149,3638.0
2019-11-15 12:15:00,196.71,196.78,196.64,196.64,1000.0,181.6056,181.6702,181.541,181.541,1000.0
2019-11-15 12:20:00,196.7,196.71,196.54,196.6,1700.0,181.5964,181.6056,181.4487,181.5041,1700.0
2019-11-15 12:25:00,196.6,196.6,196.31,196.31,2284.0,181.5041,181.5041,181.2363,181.2363,2284.0
2019-11-15 12:30:00,196.23,196.28,196.23,196.25,800.0,181.1625,181.2086,181.1625,181.1809,800.0
2019-11-15 12:35:00,196.27,196.3,196.09,196.13,2744.0,181.1994,181.2271,181.0332,181.0702,2744.0
2019-11-15 12:40:00,196.13,196.24,196.11,196.21,1200.0,181.0702,181.1717,181.0517,181.144,1200.0
2019-11-15 12:45:00,196.19,196.2,196.12,196.12,5025.0,181.1256,181.1348,181.0609,181.0609,5025.0
2019-11-15 12:50:00,196.18,196.25,196.0,196.0,6124.0,181.1163,181.1809,180.9501,180.9501,6124.0
2019-11-15 12:55:00,195.99,195.99,195.85,195.89,1300.0,180.9409,180.9409,180.8117,180.8486,1300.0
2019-11-15 13:00:00,195.92,196.03,195.92,195.96,1428.0,180.8763,180.9778,180.8763,180.9132,1428.0
2019-11-15 13:05:00,195.97,196.07,195.9,195.97,3977.0,180.9224,181.0148,180.8578,180.9224,3977.0
2019-11-15 13:10:00,196.05,196.35,196.04,196.15,4774.0,180.9963,181.2733,180.9871,181.0886,4774.0
2019-11-15 13:15:00,196.11,196.18,196.08,196.18,984.0,181.0517,181.1163,181.024,181.1163,984.0
2019-11-15 13:20:00,196.1,196.25,196.1,196.13,2124.0,181.0425,181.1809,181.0425,181.0702,2124.0
2019-11-15 13:25:00,196.12,196.12,196.0,196.1,2000.0,181.0609,181.0609,180.9501,181.0425,2000.0
2019-11-15 13:30:00,196.15,196.15,196.11,196.12,200.0,181.0886,181.0886,181.0517,181.0609,200.0
2019-11-15 13:35:00,195.96,196.0,195.93,195.97,1150.0,180.9132,180.9501,180.8855,180.9224,1150.0
2019-11-15 13:40:00,195.95,196.04,195.95,196.04,340.0,180.904,180.9871,180.904,180.9871,340.0
2019-11-15 13:45:00,196.07,196.07,196.0,196.06,1187.0,181.0148,181.0148,180.9501,181.0055,1187.0
2019-11-15 13:50:00,196.09,196.09,196.08,196.09,100.0,181.0332,181.0332,181.024,181.0332,100.0
2019-11-15 13:55:00,196.05,196.05,195.88,195.88,1244.0,180.9963,180.9963,180.8394,180.8394,1244.0
2019-11-15 14:00:00,195.78,195.99,195.77,195.87,1651.0,180.747,180.9409,180.7378,180.8301,1651.0
2019-11-15 14:05:00,195.87,195.99,195.67,195.8,5525.0,180.8301,180.9409,180.6455,180.7655,5525.0
2019-11-15 14:10:00,195.82,195.87,195.72,195.72,2358.0,180.784,180.8301,180.6916,180.6916,2358.0
2019-11-15 14:15:00,195.71,195.91,195.71,195.82,2900.0,180.6824,180.8671,180.6824,180.784,2900.0
2019-11-15 14:20:00,195.81,195.85,195.76,195.82,3395.0,180.7747,180.8117,180.7286,180.784,3395.0
2019-11-15 14:25:00,195.82,195.98,195.82,195.91,1598.0,180.784,180.9317,180.784,180.8671,1598.0
2019-11-15 14:30:00,195.92,195.92,195.8,195.84,2610.0,180.8763,180.8763,180.7655,180.8024,2610.0
2019-11-15 14:35:00,195.89,195.91,195.81,195.81,2300.0,180.8486,180.8671,180.7747,180.7747,2300.0
2019-11-15 14:40:00,195.79,196.0,195.74,196.0,1200.0,180.7563,180.9501,180.7101,180.9501,1200.0
2019-11-15 14:45:00,195.99,196.04,195.91,196.03,1570.0,180.9409,180.9871,180.8671,180.9778,1570.0
2019-11-15 14:50:00,196.04,196.36,196.03,196.34,1200.0,180.9871,181.2825,180.9778,181.264,1200.0
2019-11-15 14:55:00,196.27,196.29,196.05,196.27,3160.0,181.1994,181.2179,180.9963,181.1994,3160.0
2019-11-15 15:00:00,196.21,196.24,196.08,196.18,2688.0,181.144,181.1717,181.024,181.1163,2688.0
2019-11-15 15:05:00,196.16,196.22,196.11,196.11,2167.0,181.0979,181.1532,181.0517,181.0517,2167.0
2019-11-15 15:10:00,196.09,196.12,196.03,196.03,2502.0,181.0332,181.0609,180.9778,180.9778,2502.0
2019-11-15 15:15:00,196.0,196.0,195.88,195.9,1501.0,180.9501,180.9501,180.8394,180.8578,1501.0
2019-11-15 15:20:00,195.86,195.88,195.66,195.75,3362.0,180.8209,180.8394,180.6362,180.7193,3362.0
2019-11-15 15:25:00,195.75,195.84,195.67,195.73,3355.0,180.7193,180.8024,180.6455,180.7009,3355.0
2019-11-15 15:30:00,195.68,195.68,195.56,195.65,5212.0,180.6547,180.6547,180.5439,180.627,5212.0
2019-11-15 15:35:00,195.67,195.85,195.64,195.75,4428.0,180.6455,180.8117,180.6178,180.7193,4428.0
2019-11-15 15:40:00,195.74,196.12,195.68,196.09,6729.0,180.7101,181.0609,180.6547,181.0332,6729.0
2019-11-15 15:45:00,196.08,196.21,196.01,196.1,6847.0,181.024,181.144,180.9594,181.0425,6847.0
2019-11-15 15:50:00,196.11,196.43,196.11,196.41,17480.0,181.0517,181.3471,181.0517,181.3287,17480.0
2019-11-15 15:55:00,196.45,196.72,196.42,196.63,40922.0,181.3656,181.6149,181.3379,181.5318,40922.0
2019-11-18 09:30:00,197.24,197.61,196.07,196.1,23362.0,182.0949,182.4365,181.0148,181.0425,23362.0
2019-11-18 09:35:00,196.19,196.59,195.72,195.73,2700.0,181.1256,181.4948,180.6916,180.7009,2700.0
2019-11-18 09:40:00,195.7,196.16,195.48,196.14,4002.0,180.6732,181.0979,180.4701,181.0794,4002.0
2019-11-18 09:45:00,195.93,196.03,195.15,195.59,7425.0,180.8855,180.9778,180.1654,180.5716,7425.0
2019-11-18 09:50:00,195.72,195.82,195.46,195.59,1200.0,180.6916,180.784,180.4516,180.5716,1200.0
2019-11-18 09:55:00,195.51,195.83,195.51,195.66,3290.0,180.4978,180.7932,180.4978,180.6362,3290.0
2019-11-18 10:00:00,195.71,196.03,195.65,195.98,6350.0,180.6824,180.9778,180.627,180.9317,6350.0
2019-11-18 10:05:00,195.91,196.35,195.91,196.34,4671.0,180.8671,181.2733,180.8671,181.264,4671.0
2019-11-18 10:10:00,196.34,196.46,195.96,196.06,3389.0,181.264,181.3748,180.9132,181.0055,3389.0
2019-11-18 10:15:00,196.0,196.0,195.11,195.11,1770.0,180.9501,180.9501,180.1285,180.1285,1770.0
2019-11-18 10:20:00,195.32,195.47,195.2,195.2,2105.0,180.3224,180.4608,180.2116,180.2116,2105.0
2019-11-18 10:25:00,195.21,195.36,195.13,195.21,3340.0,180.2208,180.3593,180.1469,180.2208,3340.0
2019-11-18 10:30:00,195.28,195.73,195.17,195.6,5169.0,180.2854,180.7009,180.1839,180.5809,5169.0
2019-11-18 10:35:00,195.51,195.58,195.31,195.49,2482.0,180.4978,180.5624,180.3131,180.4793,2482.0
2019-11-18 10:40:00,195.47,195.52,195.27,195.27,1500.0,180.4608,180.507,180.2762,180.2762,1500.0
2019-11-18 10:45:00,195.35,195.62,195.28,195.58,2672.0,180.35,180.5993,180.2854,180.5624,2672.0
2019-11-18 10:50:00,195.69,195.76,195.53,195.53,3814.0,180.6639,180.7286,180.5162,180.5162,3814.0
2019-11-18 10:55:00,195.51,195.69,195.5,195.59,2285.0,180.4978,180.6639,180.4885,180.5716,2285.0
2019-11-18 11:00:00,195.65,195.65,195.48,195.5,1855.0,180.627,180.627,180.4701,180.4885,1855.0
2019-11-18 11:05:00,195.44,195.47,195.1,195.21,5053.0,180.4331,180.4608,180.1192,180.2208,5053.0
2019-11-18 11:10:00,195.31,195.65,195.31,195.59,3990.0,180.3131,180.627,180.3131,180.5716,3990.0
2019-11-18 11:15:00,195.53,195.77,195.42,195.7,4076.0,180.5162,180.7378,180.4147,180.6732,4076.0
2019-11-18 11:20:00,195.74,195.83,195.69,195.75,2191.0,180.7101,180.7932,180.6639,180.7193,2191.0
2019-11-18 11:25:00,195.93,195.93,195.64,195.69,2555.0,180.8855,180.8855,180.6178,180.6639,2555.0
2019-11-18 11:30:00,195.69,195.87,195.69,195.84,1864.0,180.6639,180.8301,180.6639,180.8024,1864.0
2019-11-18 11:35:00,195.83,196.09,195.73,196.09,4707.0,180.7932,181.0332,180.7009,181.0332,4707.0
2019-11-18 11:40:00,196.09,196.18,196.03,196.15,3573.0,181.0332,181.1163,180.9778,181.0886,3573.0
2019-11-18 11:45:00,196.16,196.34,196.08,196.16,3200.0,181.0979,181.264,181.024,181.0979,3200.0
2019-11-18 11:50:00,196.09,196.14,196.0,196.09,2805.0,181.0332,181.0794,180.9501,181.0332,2805.0
2019-11-18 11:55:00,196.02,196.06,195.9,196.0,1998.0,180.9686,181.0055,180.8578,180.9501,1998.0
2019-11-18 12:00:00,196.0,196.06,195.77,195.81,2672.0,180.9501,181.0055,180.7378,180.7747,2672.0
2019-11-18 12:05:00,195.81,196.01,195.78,195.96,8355.0,180.7747,180.9594,180.747,180.9132,8355.0
2019-11-18 12:10:00,196.07,196.15,196.03,196.06,2169.0,181.0148,181.0886,180.9778,181.0055,2169.0
2019-11-18 12:15:00,196.05,196.09,195.97,196.09,4217.0,180.9963,181.0332,180.9224,181.0332,4217.0
2019-11-18 12:20:00,196.05,196.09,196.0,196.04,1974.0,180.9963,181.0332,180.9501,180.9871,1974.0
2019-11-18 12:25:00,196.05,196.05,195.83,195.89,1527.0,180.9963,180.9963,180.7932,180.8486,1527.0
2019-11-18 12:30:00,195.9,196.06,195.89,196.0,2645.0,180.8578,181.0055,180.8486,180.9501,2645.0
2019-11-18 12:35:00,195.99,196.11,195.99,196.0,958.0,180.9409,181.0517,180.9409,180.9501,958.0
2019-11-18 12:40:00,196.11,196.17,195.95,195.96,2505.0,181.0517,181.1071,180.904,180.9132,2505.0
2019-11-18 12:45:00,195.96,196.0,195.9,195.9,2700.0,180.9132,180.9501,180.8578,180.8578,2700.0
2019-11-18 12:50:00,195.88,195.88,195.58,195.68,2229.0,180.8394,180.8394,180.5624,180.6547,2229.0
2019-11-18 12:55:00,195.63,195.68,195.54,195.67,1200.0,180.6086,180.6547,180.5255,180.6455,1200.0
2019-11-18 13:00:00,195.71,195.78,195.66,195.78,1160.0,180.6824,180.747,180.6362,180.747,1160.0
2019-11-18 13:05:00,195.79,195.85,195.73,195.77,1515.0,180.7563,180.8117,180.7009,180.7378,1515.0
2019-11-18 13:10:00,195.81,195.86,195.75,195.83,1200.0,180.7747,180.8209,180.7193,180.7932,1200.0
2019-11-18 13:15:00,195.8,195.8,195.78,195.79,500.0,180.7655,180.7655,180.747,180.7563,500.0
2019-11-18 13:20:00,195.8,195.81,195.71,195.71,1629.0,180.7655,180.7747,180.6824,180.6824,1629.0
2019-11-18 13:25:00,195.73,195.74,195.64,195.64,1324.0,180.7009,180.7101,180.6178,180.6178,1324.0
2019-11-18 13:30:00,195.62,195.65,195.59,195.63,1200.0,180.5993,180.627,180.5716,180.6086,1200.0
2019-11-18 13:35:00,195.65,195.67,195.58,195.67,1510.0,180.627,180.6455,180.5624,180.6455,1510.0
2019-11-18 13:40:00,195.67,195.92,195.67,195.87,2605.0,180.6455,180.8763,180.6455,180.8301,2605.0
2019-11-18 13:45:00,195.87,196.21,195.87,196.21,710.0,180.8301,181.144,180.8301,181.144,710.0
2019-11-18 13:50:00,196.21,196.26,196.12,196.16,1385.0,181.144,181.1902,181.0609,181.0979,1385.0
2019-11-18 13:55:00,196.23,196.35,196.21,196.35,2124.0,181.1625,181.2733,181.144,181.2733,2124.0
2019-11-18 14:00:00,196.32,196.32,196.1,196.1,1010.0,181.2456,181.2456,181.0425,181.0425,1010.0
2019-11-18 14:05:00,196.14,196.16,196.06,196.16,2434.0,181.0794,181.0979,181.0055,181.0979,2434.0
2019-11-18 14:10:00,196.17,196.31,196.11,196.31,2000.0,181.1071,181.2363,181.0517,181.2363,2000.0
2019-11-18 14:15:00,196.21,196.34,196.21,196.25,1825.0,181.144,181.264,181.144,181.1809,1825.0
2019-11-18 14:20:00,196.3,196.3,196.14,196.19,2088.0,181.2271,181.2271,181.0794,181.1256,2088.0
2019-11-18 14:25:00,196.21,196.33,196.12,196.16,1936.0,181.144,181.2548,181.0609,181.0979,1936.0
2019-11-18 14:30:00,196.14,196.19,196.12,196.14,2500.0,181.0794,181.1256,181.0609,181.0794,2500.0
2019-11-18 14:35:00,196.11,196.13,196.05,196.08,1400.0,181.0517,181.0702,180.9963,181.024,1400.0
2019-11-18 14:40:00,196.11,196.14,196.05,196.07,800.0,181.0517,181.0794,180.9963,181.0148,800.0
2019-11-18 14:45:00,196.09,196.12,196.03,196.12,1535.0,181.0332,181.0609,180.9778,181.0609,1535.0
2019-11-18 14:50:00,196.09,196.27,196.08,196.23,1883.0,181.0332,181.1994,181.024,181.1625,1883.0
2019-11-18 14:55:00,196.23,196.34,196.16,196.27,6147.0,181.1625,181.264,181.0979,181.1994,6147.0
2019-11-18 15:00:00,196.21,196.25,196.01,196.04,3867.0,181.144,181.1809,180.9594,180.9871,3867.0
2019-11-18 15:05:00,196.12,196.15,196.05,196.14,2000.0,181.0609,181.0886,180.9963,181.0794,2000.0
2019-11-18 15:10:00,196.14,196.29,196.1,196.29,3107.0,181.0794,181.2179,181.0425,181.2179,3107.0
2019-11-18 15:15:00,196.22,196.23,196.07,196.2,2517.0,181.1532,181.1625,181.0148,181.1348,2517.0
2019-11-18 15:20:00,196.28,196.36,196.21,196.3,4129.0,181.2086,181.2825,181.144,181.2271,4129.0
2019-11-18 15:25:00,196.31,196.34,196.29,196.33,2704.0,181.2363,181.264,181.2179,181.2548,2704.0
2019-11-18 15:30:00,196.31,196.33,196.19,196.21,13591.0,181.2363,181.2548,181.1256,181.144,13591.0
2019-11-18 15:35:00,196.21,196.37,196.14,196.34,16267.0,181.144,181.2917,181.0794,181.264,16267.0
2019-11-18 15:40:00,196.34,196.34,196.26,196.26,4555.0,181.264,181.264,181.1902,181.1902,4555.0
2019-11-18 15:45:00,196.26,196.45,196.22,196.36,5900.0,181.1902,181.3656,181.1532,181.2825,5900.0
2019-11-18 15:50:00,196.33,196.41,196.13,196.39,12860.0,181.2548,181.3287,181.0702,181.3102,12860.0
2019-11-18 15:55:00,196.43,196.62,196.38,196.53,20044.0,181.3471,181.5225,181.301,181.4394,20044.0
2019-11-19 09:30:00,197.64,197.64,197.31,197.31,4734.0,182.4642,182.4642,182.1596,182.1596,4734.0
2019-11-19 09:35:00,197.19,197.45,197.19,197.42,2900.0,182.0488,182.2888,182.0488,182.2611,2900.0
2019-11-19 09:40:00,197.42,197.75,197.36,197.75,1600.0,182.2611,182.5658,182.2057,182.5658,1600.0
2019-11-19 09:45:00,197.73,198.0,197.7,197.86,5194.0,182.5473,182.7966,182.5196,182.6673,5194.0
2019-11-19 09:50:00,198.0,198.0,197.64,197.84,3940.0,182.7966,182.7966,182.4642,182.6489,3940.0
2019-11-19 09:55:00,198.0,198.08,197.78,197.9,12189.0,182.7966,182.8704,182.5935,182.7042,12189.0
2019-11-19 10:00:00,197.94,197.94,197.06,197.13,4440.0,182.7412,182.7412,181.9287,181.9934,4440.0
2019-11-19 10:05:00,196.99,196.99,196.59,196.87,5472.0,181.8641,181.8641,181.4948,181.7533,5472.0
2019-11-19 10:10:00,196.7,197.33,196.7,197.12,3507.0,181.5964,182.178,181.5964,181.9841,3507.0
2019-11-19 10:15:00,197.14,197.34,197.09,197.3,4744.0,182.0026,182.1872,181.9564,182.1503,4744.0
2019-11-19 10:20:00,197.34,197.37,196.56,196.56,5200.0,182.1872,182.2149,181.4671,181.4671,5200.0
2019-11-19 10:25:00,196.58,197.19,196.56,197.11,5789.0,181.4856,182.0488,181.4671,181.9749,5789.0
2019-11-19 10:30:00,197.13,197.28,197.03,197.28,7832.0,181.9934,182.1319,181.9011,182.1319,7832.0
2019-11-19 10:35:00,197.23,197.33,196.62,196.72,9932.0,182.0857,182.178,181.5225,181.6149,9932.0
2019-11-19 10:40:00,196.63,196.63,196.39,196.42,4085.0,181.5318,181.5318,181.3102,181.3379,4085.0
2019-11-19 10:45:00,196.47,196.47,195.75,195.77,2200.0,181.3841,181.3841,180.7193,180.7378,2200.0
2019-11-19 10:50:00,195.51,195.78,195.42,195.78,6380.0,180.4978,180.747,180.4147,180.747,6380.0
2019-11-19 10:55:00,195.61,196.09,195.59,195.96,16622.0,180.5901,181.0332,180.5716,180.9132,16622.0
2019-11-19 11:00:00,196.05,196.35,195.97,196.29,2953.0,180.9963,181.2733,180.9224,181.2179,2953.0
2019-11-19 11:05:00,196.31,196.44,196.13,196.14,2431.0,181.2363,181.3564,181.0702,181.0794,2431.0
2019-11-19 11:10:00,196.15,196.34,196.04,196.33,2522.0,181.0886,181.264,180.9871,181.2548,2522.0
2019-11-19 11:15:00,196.21,196.4,196.13,196.26,1822.0,181.144,181.3194,181.0702,181.1902,1822.0
2019-11-19 11:20:00,196.26,196.45,196.23,196.25,3066.0,181.1902,181.3656,181.1625,181.1809,3066.0
2019-11-19 11:25:00,196.37,196.56,196.36,196.56,3431.0,181.2917,181.4671,181.2825,181.4671,3431.0
2019-11-19 11:30:00,196.54,196.61,196.45,196.53,2414.0,181.4487,181.5133,181.3656,181.4394,2414.0
2019-11-19 11:35:00,196.55,197.26,196.5,197.12,2596.0,181.4579,182.1134,181.4117,181.9841,2596.0
2019-11-19 11:40:00,196.95,197.04,196.54,196.54,3400.0,181.8272,181.9103,181.4487,181.4487,3400.0
2019-11-19 11:45:00,196.5,196.5,196.23,196.23,4000.0,181.4117,181.4117,181.1625,181.1625,4000.0
2019-11-19 11:50:00,196.16,196.41,196.16,196.26,4184.0,181.0979,181.3287,181.0979,181.1902,4184.0
2019-11-19 11:55:00,196.34,196.6,196.28,196.6,3000.0,181.264,181.5041,181.2086,181.5041,3000.0
2019-11-19 12:00:00,196.59,196.63,196.5,196.52,3306.0,181.4948,181.5318,181.4117,181.4302,3306.0
2019-11-19 12:05:00,196.43,196.48,196.21,196.3,4361.0,181.3471,181.3933,181.144,181.2271,4361.0
2019-11-19 12:10:00,196.35,196.35,196.11,196.21,2591.0,181.2733,181.2733,181.0517,181.144,2591.0
2019-11-19 12:15:00,196.21,196.32,196.14,196.19,3607.0,181.144,181.2456,181.0794,181.1256,3607.0
2019-11-19 12:20:00,196.18,196.3,196.14,196.24,1895.0,181.1163,181.2271,181.0794,181.1717,1895.0
2019-11-19 12:25:00,196.19,196.32,196.06,196.29,2255.0,181.1256,181.2456,181.0055,181.2179,2255.0
2019-11-19 12:30:00,196.3,196.37,196.26,196.26,1093.0,181.2271,181.2917,181.1902,181.1902,1093.0
2019-11-19 12:35:00,196.27,196.27,196.13,196.2,2700.0,181.1994,181.1994,181.0702,181.1348,2700.0
2019-11-19 12:40:00,196.12,196.12,196.02,196.05,2100.0,181.0609,181.0609,180.9686,180.9963,2100.0
2019-11-19 12:45:00,196.06,196.15,196.06,196.13,1825.0,181.0055,181.0886,181.0055,181.0702,1825.0
2019-11-19 12:50:00,196.11,196.13,196.04,196.13,2300.0,181.0517,181.0702,180.9871,181.0702,2300.0
2019-11-19 12:55:00,196.28,196.35,196.26,196.3,2561.0,181.2086,181.2733,181.1902,181.2271,2561.0
2019-11-19 13:00:00,196.26,196.35,196.2,196.3,7157.0,181.1902,181.2733,181.1348,181.2271,7157.0
2019-11-19 13:05:00,196.31,196.41,196.21,196.38,2334.0,181.2363,181.3287,181.144,181.301,2334.0
2019-11-19 13:10:00,196.4,196.47,196.38,196.47,1800.0,181.3194,181.3841,181.301,181.3841,1800.0
2019-11-19 13:15:00,196.58,196.68,196.47,196.48,1839.0,181.4856,181.5779,181.3841,181.3933,1839.0
2019-11-19 13:20:00,196.43,196.43,196.3,196.32,1700.0,181.3471,181.3471,181.2271,181.2456,1700.0
2019-11-19 13:25:00,196.31,196.43,196.26,196.38,2548.0,181.2363,181.3471,181.1902,181.301,2548.0
2019-11-19 13:30:00,196.44,196.52,196.35,196.49,3800.0,181.3564,181.4302,181.2733,181.4025,3800.0
2019-11-19 13:35:00,196.5,196.5,196.26,196.3,3345.0,181.4117,181.4117,181.1902,181.2271,3345.0
2019-11-19 13:40:00,196.3,196.36,196.18,196.19,3933.0,181.2271,181.2825,181.1163,181.1256,3933.0
2019-11-19 13:45:00,196.21,196.23,196.01,196.01,1300.0,181.144,181.1625,180.9594,180.9594,1300.0
2019-11-19 13:50:00,196.03,196.04,195.83,195.87,2716.0,180.9778,180.9871,180.7932,180.8301,2716.0
2019-11-19 13:55:00,195.87,195.88,195.79,195.88,2308.0,180.8301,180.8394,180.7563,180.8394,2308.0
2019-11-19 14:00:00,195.82,195.98,195.82,195.96,7126.0,180.784,180.9317,180.784,180.9132,7126.0
2019-11-19 14:05:00,195.98,196.07,195.89,195.89,2200.0,180.9317,181.0148,180.8486,180.8486,2200.0
2019-11-19 14:10:00,195.95,196.07,195.82,196.06,6602.0,180.904,181.0148,180.784,181.0055,6602.0
2019-11-19 14:15:00,196.02,196.13,195.99,196.08,5239.0,180.9686,181.0702,180.9409,181.024,5239.0
2019-11-19 14:20:00,196.05,196.38,196.04,196.38,8571.0,180.9963,181.301,180.9871,181.301,8571.0
2019-11-19 14:25:00,196.33,196.48,196.33,196.36,7288.0,181.2548,181.3933,181.2548,181.2825,7288.0
2019-11-19 14:30:00,196.38,196.38,196.26,196.34,2215.0,181.301,181.301,181.1902,181.264,2215.0
2019-11-19 14:35:00,196.34,196.42,196.29,196.35,4542.0,181.264,181.3379,181.2179,181.2733,4542.0
2019-11-19 14:40:00,196.31,196.35,196.15,196.35,4916.0,181.2363,181.2733,181.0886,181.2733,4916.0
2019-11-19 14:45:00,196.37,196.38,196.28,196.34,4494.0,181.2917,181.301,181.2086,181.264,4494.0
2019-11-19 14:50:00,196.34,196.53,196.18,196.18,4902.0,181.264,181.4394,181.1163,181.1163,4902.0
2019-11-19 14:55:00,196.22,196.22,196.04,196.1,3996.0,181.1532,181.1532,180.9871,181.0425,3996.0
2019-11-19 15:00:00,196.08,196.2,196.05,196.14,5000.0,181.024,181.1348,180.9963,181.0794,5000.0
2019-11-19 15:05:00,196.14,196.19,196.07,196.08,5852.0,181.0794,181.1256,181.0148,181.024,5852.0
2019-11-19 15:10:00,196.06,196.27,196.06,196.26,3023.0,181.0055,181.1994,181.0055,181.1902,3023.0
2019-11-19 15:15:00,196.25,196.47,196.21,196.47,6501.0,181.1809,181.3841,181.144,181.3841,6501.0
2019-11-19 15:20:00,196.44,196.44,196.16,196.26,6721.0,181.3564,181.3564,181.0979,181.1902,6721.0
2019-11-19 15:25:00,196.25,196.39,196.23,196.25,4054.0,181.1809,181.3102,181.1625,181.1809,4054.0
2019-11-19 15:30:00,196.27,196.36,196.22,196.35,4500.0,181.1994,181.2825,181.1532,181.2733,4500.0
2019-11-19 15:35:00,196.34,196.63,196.34,196.44,10171.0,181.264,181.5318,181.264,181.3564,10171.0
2019-11-19 15:40:00,196.42,196.43,196.28,196.29,9977.0,181.3379,181.3471,181.2086,181.2179,9977.0
2019-11-19 15:45:00,196.31,196.34,196.04,196.11,13765.0,181.2363,181.264,180.9871,181.0517,13765.0
2019-11-19 15:50:00,196.07,196.07,195.77,195.77,17100.0,181.0148,181.0148,180.7378,180.7378,17100.0
2019-11-19 15:55:00,195.71,196.38,195.7,196.21,65036.0,180.6824,181.301,180.6732,181.144,65036.0
2019-11-20 09:30:00,195.38,195.57,194.47,194.71,8001.0,180.3777,180.5532,179.5376,179.7592,8001.0
2019-11-20 09:35:00,195.12,195.78,195.0,195.53,3593.0,180.1377,180.747,180.0269,180.5162,3593.0
2019-11-20 09:40:00,195.32,195.73,195.13,195.15,1600.0,180.3224,180.7009,180.1469,180.1654,1600.0
2019-11-20 09:45:00,195.02,195.57,195.02,195.57,4750.0,180.0454,180.5532,180.0454,180.5532,4750.0
2019-11-20 09:50:00,195.5,195.69,195.37,195.39,900.0,180.4885,180.6639,180.3685,180.387,900.0
2019-11-20 09:55:00,195.45,195.5,195.29,195.5,804.0,180.4424,180.4885,180.2947,180.4885,804.0
2019-11-20 10:00:00,195.46,195.89,195.44,195.68,3475.0,180.4516,180.8486,180.4331,180.6547,3475.0
2019-11-20 10:05:00,195.78,196.12,195.61,195.97,5800.0,180.747,181.0609,180.5901,180.9224,5800.0
2019-11-20 10:10:00,195.9,195.98,195.71,195.77,2325.0,180.8578,180.9317,180.6824,180.7378,2325.0
2019-11-20 10:15:00,195.52,195.6,195.31,195.45,10641.0,180.507,180.5809,180.3131,180.4424,10641.0
2019-11-20 10:20:00,195.52,195.79,195.06,195.06,19022.0,180.507,180.7563,180.0823,180.0823,19022.0
2019-11-20 10:25:00,195.27,195.48,195.27,195.39,7200.0,180.2762,180.4701,180.2762,180.387,7200.0
2019-11-20 10:30:00,195.55,196.22,195.5,196.22,3191.0,180.5347,181.1532,180.4885,181.1532,3191.0
2019-11-20 10:35:00,196.5,196.61,196.28,196.36,802.0,181.4117,181.5133,181.2086,181.2825,802.0
2019-11-20 10:40:00,196.46,196.46,195.91,195.91,1500.0,181.3748,181.3748,180.8671,180.8671,1500.0
2019-11-20 10:45:00,195.99,196.27,195.99,196.18,1501.0,180.9409,181.1994,180.9409,181.1163,1501.0
2019-11-20 10:50:00,196.18,196.67,196.11,196.48,1522.0,181.1163,181.5687,181.0517,181.3933,1522.0
2019-11-20 10:55:00,196.57,196.77,196.48,196.53,5478.0,181.4764,181.661,181.3933,181.4394,5478.0
2019-11-20 11:00:00,196.58,196.83,196.52,196.66,1600.0,181.4856,181.7164,181.4302,181.5595,1600.0
2019-11-20 11:05:00,196.63,196.69,196.43,196.46,1105.0,181.5318,181.5872,181.3471,181.3748,1105.0
2019-11-20 11:10:00,196.5,196.5,196.21,196.45,3500.0,181.4117,181.4117,181.144,181.3656,3500.0
2019-11-20 11:15:00,196.56,196.69,196.55,196.56,835.0,181.4671,181.5872,181.4579,181.4671,835.0
2019-11-20 11:20:00,196.56,197.03,196.56,197.03,3177.0,181.4671,181.9011,181.4671,181.9011,3177.0
2019-11-20 11:25:00,196.98,196.98,196.7,196.74,909.0,181.8549,181.8549,181.5964,181.6333,909.0
2019-11-20 11:30:00,196.75,196.75,196.41,196.66,5825.0,181.6426,181.6426,181.3287,181.5595,5825.0
2019-11-20 11:35:00,196.7,196.75,196.61,196.66,3400.0,181.5964,181.6426,181.5133,181.5595,3400.0
2019-11-20 11:40:00,196.59,196.6,196.46,196.54,7864.0,181.4948,181.5041,181.3748,181.4487,7864.0
2019-11-20 11:45:00,196.48,196.48,196.25,196.29,2400.0,181.3933,181.3933,181.1809,181.2179,2400.0
2019-11-20 11:50:00,196.34,196.38,196.24,196.3,900.0,181.264,181.301,181.1717,181.2271,900.0
2019-11-20 11:55:00,196.31,196.31,195.93,196.04,9641.0,181.2363,181.2363,180.8855,180.9871,9641.0
2019-11-20 12:00:00,196.03,196.04,195.64,196.0,4530.0,180.9778,180.9871,180.6178,180.9501,4530.0
2019-11-20 12:05:00,196.0,196.06,196.0,196.04,1506.0,180.9501,181.0055,180.9501,180.9871,1506.0
2019-11-20 12:10:00,196.21,196.24,196.09,196.13,704.0,181.144,181.1717,181.0332,181.0702,704.0
2019-11-20 12:15:00,196.09,196.21,196.0,196.0,3448.0,181.0332,181.144,180.9501,180.9501,3448.0
2019-11-20 12:20:00,196.03,196.11,195.97,196.11,1200.0,180.9778,181.0517,180.9224,181.0517,1200.0
2019-11-20 12:25:00,196.17,196.22,196.17,196.22,300.0,181.1071,181.1532,181.1071,181.1532,300.0
2019-11-20 12:30:00,196.31,196.46,196.31,196.46,900.0,181.2363,181.3748,181.2363,181.3748,900.0
2019-11-20 12:35:00,196.44,196.57,196.32,196.32,800.0,181.3564,181.4764,181.2456,181.2456,800.0
2019-11-20 12:40:00,196.28,196.31,196.28,196.31,400.0,181.2086,181.2363,181.2086,181.2363,400.0
2019-11-20 12:45:00,196.25,196.25,196.12,196.12,1214.0,181.1809,181.1809,181.0609,181.0609,1214.0
2019-11-20 12:50:00,196.13,196.13,195.65,195.69,700.0,181.0702,181.0702,180.627,180.6639,700.0
2019-11-20 12:55:00,195.71,195.71,194.51,194.97,4737.0,180.6824,180.6824,179.5745,179.9992,4737.0
2019-11-20 13:00:00,195.11,195.13,194.88,194.99,1518.0,180.1285,180.1469,179.9161,180.0177,1518.0
2019-11-20 13:05:00,194.92,194.92,194.36,194.36,1039.0,179.9531,179.9531,179.4361,179.4361,1039.0
2019-11-20 13:10:00,193.93,194.24,193.93,194.23,1351.0,179.0391,179.3253,179.0391,179.316,1351.0
2019-11-20 13:15:00,193.92,193.97,193.21,193.22,31099.0,179.0299,179.076,178.3744,178.3836,31099.0
2019-11-20 13:20:00,193.28,193.68,193.09,193.39,2394.0,178.439,178.8083,178.2636,178.5405,2394.0
2019-11-20 13:25:00,193.6,193.85,193.42,193.52,7078.0,178.7344,178.9652,178.5682,178.6606,7078.0
2019-11-20 13:30:00,193.5,193.79,193.28,193.79,3994.0,178.6421,178.9098,178.439,178.9098,3994.0
2019-11-20 13:35:00,193.74,193.8,193.46,193.59,1800.0,178.8637,178.9191,178.6052,178.7252,1800.0
2019-11-20 13:40:00,193.47,193.67,193.46,193.53,1700.0,178.6144,178.799,178.6052,178.6698,1700.0
2019-11-20 13:45:00,193.55,194.08,193.55,194.08,1200.0,178.6883,179.1776,178.6883,179.1776,1200.0
2019-11-20 13:50:00,194.02,194.6,193.96,194.31,2871.0,179.1222,179.6576,179.0668,179.3899,2871.0
2019-11-20 13:55:00,194.54,194.55,194.2,194.48,3007.0,179.6022,179.6115,179.2884,179.5469,3007.0
2019-11-20 14:00:00,194.53,194.63,194.4,194.48,3000.0,179.593,179.6853,179.473,179.5469,3000.0
2019-11-20 14:05:00,194.46,194.51,194.15,194.2,1700.0,179.5284,179.5745,179.2422,179.2884,1700.0
2019-11-20 14:10:00,194.34,194.76,194.34,194.39,2739.0,179.4176,179.8054,179.4176,179.4638,2739.0
2019-11-20 14:15:00,194.53,194.79,194.48,194.77,2218.0,179.593,179.833,179.5469,179.8146,2218.0
2019-11-20 14:20:00,194.82,194.83,194.58,194.65,1835.0,179.8607,179.87,179.6392,179.7038,1835.0
2019-11-20 14:25:00,194.65,194.76,194.65,194.7,1609.0,179.7038,179.8054,179.7038,179.75,1609.0
2019-11-20 14:30:00,194.71,194.96,194.71,194.9,3355.0,179.7592,179.99,179.7592,179.9346,3355.0
2019-11-20 14:35:00,194.81,195.01,194.81,194.91,1900.0,179.8515,180.0362,179.8515,179.9438,1900.0
2019-11-20 14:40:00,194.96,195.01,194.95,195.01,400.0,179.99,180.0362,179.9808,180.0362,400.0
2019-11-20 14:45:00,194.94,195.04,194.81,194.98,6502.0,179.9715,180.0639,179.8515,180.0085,6502.0
2019-11-20 14:50:00,195.04,195.04,194.88,194.89,2318.0,180.0639,180.0639,179.9161,179.9254,2318.0
2019-11-20 14:55:00,194.9,195.09,194.9,194.94,1300.0,179.9346,180.11,179.9346,179.9715,1300.0
2019-11-20 15:00:00,195.0,195.05,194.87,194.91,2600.0,180.0269,180.0731,179.9069,179.9438,2600.0
2019-11-20 15:05:00,194.98,195.22,194.98,195.12,1300.0,180.0085,180.23,180.0085,180.1377,1300.0
2019-11-20 15:10:00,195.12,195.35,195.12,195.32,1803.0,180.1377,180.35,180.1377,180.3224,1803.0
2019-11-20 15:15:00,195.31,195.44,195.19,195.25,6316.0,180.3131,180.4331,180.2023,180.2577,6316.0
2019-11-20 15:20:00,195.22,195.54,195.22,195.54,2900.0,180.23,180.5255,180.23,180.5255,2900.0
2019-11-20 15:25:00,195.52,195.52,195.12,195.13,5045.0,180.507,180.507,180.1377,180.1469,5045.0
2019-11-20 15:30:00,195.16,195.21,194.92,194.97,3752.0,180.1746,180.2208,179.9531,179.9992,3752.0
2019-11-20 15:35:00,194.98,195.08,194.92,194.99,3200.0,180.0085,180.1008,179.9531,180.0177,3200.0
2019-11-20 15:40:00,195.0,195.17,194.94,195.15,6362.0,180.0269,180.1839,179.9715,180.1654,6362.0
2019-11-20 15:45:00,195.08,195.21,195.04,195.16,5481.0,180.1008,180.2208,180.0639,180.1746,5481.0
2019-11-20 15:50:00,195.19,195.19,194.82,194.93,7556.0,180.2023,180.2023,179.8607,179.9623,7556.0
2019-11-20 15:55:00,194.93,195.33,194.83,195.0,31709.0,179.9623,180.3316,179.87,180.0269,31709.0
2019-11-21 09:30:00,194.84,194.95,194.84,194.86,5478.0,179.8792,179.9808,179.8792,179.8977,5478.0
2019-11-21 09:35:00,194.31,194.78,194.0,194.48,5241.0,179.3899,179.8238,179.1037,179.5469,5241.0
2019-11-21 09:40:00,194.43,194.82,194.32,194.33,2701.0,179.5007,179.8607,179.3991,179.4084,2701.0
2019-11-21 09:45:00,194.53,195.23,194.52,194.91,4000.0,179.593,180.2393,179.5838,179.9438,4000.0
2019-11-21 09:50:00,194.92,195.04,194.54,194.54,17438.0,179.9531,180.0639,179.6022,179.6022,17438.0
2019-11-21 09:55:00,194.65,195.0,194.62,194.88,4100.0,179.7038,180.0269,179.6761,179.9161,4100.0
2019-11-21 10:00:00,194.47,195.1,194.47,194.76,10943.0,179.5376,180.1192,179.5376,179.8054,10943.0
2019-11-21 10:05:00,194.61,195.15,194.58,195.15,21398.0,179.6669,180.1654,179.6392,180.1654,21398.0
2019-11-21 10:10:00,195.11,195.11,194.76,194.87,8153.0,180.1285,180.1285,179.8054,179.9069,8153.0
2019-11-21 10:15:00,194.85,194.97,193.94,193.94,1900.0,179.8884,179.9992,179.0483,179.0483,1900.0
2019-11-21 10:20:00,193.8,193.91,193.57,193.83,1900.0,178.9191,179.0206,178.7067,178.9468,1900.0
2019-11-21 10:25:00,193.74,194.4,193.64,194.17,3394.0,178.8637,179.473,178.7714,179.2607,3394.0
2019-11-21 10:30:00,194.11,194.3,194.02,194.11,2983.0,179.2053,179.3807,179.1222,179.2053,2983.0
2019-11-21 10:35:00,194.21,194.45,194.03,194.43,4800.0,179.2976,179.5192,179.1314,179.5007,4800.0
2019-11-21 10:40:00,194.44,194.8,194.35,194.45,5218.0,179.5099,179.8423,179.4268,179.5192,5218.0
2019-11-21 10:45:00,194.43,194.62,194.4,194.48,2528.0,179.5007,179.6761,179.473,179.5469,2528.0
2019-11-21 10:50:00,194.41,194.43,194.06,194.16,3870.0,179.4822,179.5007,179.1591,179.2514,3870.0
2019-11-21 10:55:00,194.16,194.16,193.8,193.97,9822.0,179.2514,179.2514,178.9191,179.076,9822.0
2019-11-21 11:00:00,193.99,194.33,193.85,194.33,3656.0,179.0945,179.4084,178.9652,179.4084,3656.0
2019-11-21 11:05:00,194.23,194.28,194.21,194.21,800.0,179.316,179.3622,179.2976,179.2976,800.0
2019-11-21 11:10:00,194.17,194.17,193.86,193.94,1700.0,179.2607,179.2607,178.9745,179.0483,1700.0
2019-11-21 11:15:00,193.73,193.85,193.56,193.57,2483.0,178.8544,178.9652,178.6975,178.7067,2483.0
2019-11-21 11:20:00,193.52,193.73,193.52,193.57,900.0,178.6606,178.8544,178.6606,178.7067,900.0
2019-11-21 11:25:00,193.67,193.98,193.63,193.98,3264.0,178.799,179.0852,178.7621,179.0852,3264.0
2019-11-21 11:30:00,193.99,193.99,193.62,193.63,3990.0,179.0945,179.0945,178.7529,178.7621,3990.0
2019-11-21 11:35:00,193.59,193.63,193.35,193.53,3399.0,178.7252,178.7621,178.5036,178.6698,3399.0
2019-11-21 11:40:00,193.49,193.49,193.1,193.16,8386.0,178.6329,178.6329,178.2728,178.3282,8386.0
2019-11-21 11:45:00,193.31,193.5,193.26,193.44,4590.0,178.4667,178.6421,178.4205,178.5867,4590.0
2019-11-21 11:50:00,193.51,193.54,193.18,193.29,5134.0,178.6513,178.679,178.3467,178.4482,5134.0
2019-11-21 11:55:00,193.38,193.42,193.13,193.23,1736.0,178.5313,178.5682,178.3005,178.3928,1736.0
2019-11-21 12:00:00,193.22,193.88,193.22,193.83,1839.0,178.3836,178.9929,178.3836,178.9468,1839.0
2019-11-21 12:05:00,193.98,194.17,193.98,194.13,3834.0,179.0852,179.2607,179.0852,179.2237,3834.0
2019-11-21 12:10:00,194.07,194.36,193.93,194.2,8614.0,179.1683,179.4361,179.0391,179.2884,8614.0
2019-11-21 12:15:00,194.28,194.83,194.27,194.83,1871.0,179.3622,179.87,179.353,179.87,1871.0
2019-11-21 12:20:00,194.76,195.02,194.76,194.93,2216.0,179.8054,180.0454,179.8054,179.9623,2216.0
2019-11-21 12:25:00,194.87,195.06,194.83,194.88,813.0,179.9069,180.0823,179.87,179.9161,813.0
2019-11-21 12:30:00,194.99,195.36,194.89,195.22,3068.0,180.0177,180.3593,179.9254,180.23,3068.0
2019-11-21 12:35:00,195.25,196.28,195.25,196.11,19304.0,180.2577,181.2086,180.2577,181.0517,19304.0
2019-11-21 12:40:00,196.18,196.35,196.11,196.27,6097.0,181.1163,181.2733,181.0517,181.1994,6097.0
2019-11-21 12:45:00,196.26,196.4,196.1,196.32,4925.0,181.1902,181.3194,181.0425,181.2456,4925.0
2019-11-21 12:50:00,196.25,196.28,196.15,196.24,1400.0,181.1809,181.2086,181.0886,181.1717,1400.0
2019-11-21 12:55:00,196.2,196.36,196.19,196.32,3203.0,181.1348,181.2825,181.1256,181.2456,3203.0
2019-11-21 13:00:00,196.32,196.56,196.19,196.19,4464.0,181.2456,181.4671,181.1256,181.1256,4464.0
2019-11-21 13:05:00,196.27,196.29,196.2,196.2,700.0,181.1994,181.2179,181.1348,181.1348,700.0
2019-11-21 13:10:00,196.31,196.56,196.31,196.4,5592.0,181.2363,181.4671,181.2363,181.3194,5592.0
2019-11-21 13:15:00,196.41,196.41,196.3,196.35,1100.0,181.3287,181.3287,181.2271,181.2733,1100.0
2019-11-21 13:20:00,196.29,196.35,196.18,196.31,1178.0,181.2179,181.2733,181.1163,181.2363,1178.0
2019-11-21 13:25:00,196.34,196.49,196.33,196.49,2146.0,181.264,181.4025,181.2548,181.4025,2146.0
2019-11-21 13:30:00,196.42,196.44,196.3,196.31,3900.0,181.3379,181.3564,181.2271,181.2363,3900.0
2019-11-21 13:35:00,196.4,196.4,195.99,195.99,1800.0,181.3194,181.3194,180.9409,180.9409,1800.0
2019-11-21 13:40:00,196.03,196.07,195.92,196.03,6213.0,180.9778,181.0148,180.8763,180.9778,6213.0
2019-11-21 13:45:00,196.03,196.25,195.98,196.18,3471.0,180.9778,181.1809,180.9317,181.1163,3471.0
2019-11-21 13:50:00,196.22,196.41,196.09,196.4,4379.0,181.1532,181.3287,181.0332,181.3194,4379.0
2019-11-21 13:55:00,196.36,196.39,196.15,196.18,3314.0,181.2825,181.3102,181.0886,181.1163,3314.0
2019-11-21 14:00:00,196.11,196.25,195.94,196.06,6994.0,181.0517,181.1809,180.8947,181.0055,6994.0
2019-11-21 14:05:00,196.11,196.69,196.11,196.56,4725.0,181.0517,181.5872,181.0517,181.4671,4725.0
2019-11-21 14:10:00,196.59,196.59,196.44,196.55,2900.0,181.4948,181.4948,181.3564,181.4579,2900.0
2019-11-21 14:15:00,196.46,196.66,196.45,196.61,2917.0,181.3748,181.5595,181.3656,181.5133,2917.0
2019-11-21 14:20:00,196.72,196.77,196.62,196.63,5314.0,181.6149,181.661,181.5225,181.5318,5314.0
2019-11-21 14:25:00,196.66,196.69,196.44,196.45,4757.0,181.5595,181.5872,181.3564,181.3656,4757.0
2019-11-21 14:30:00,196.4,196.71,196.23,196.65,4725.0,181.3194,181.6056,181.1625,181.5502,4725.0
2019-11-21 14:35:00,196.65,196.87,196.58,196.87,5078.0,181.5502,181.7533,181.4856,181.7533,5078.0
2019-11-21 14:40:00,196.89,196.92,196.72,196.78,5369.0,181.7718,181.7995,181.6149,181.6702,5369.0
2019-11-21 14:45:00,196.78,196.94,196.78,196.9,2735.0,181.6702,181.818,181.6702,181.781,2735.0
2019-11-21 14:50:00,196.89,196.92,196.78,196.92,3175.0,181.7718,181.7995,181.6702,181.7995,3175.0
2019-11-21 14:55:00,196.85,196.93,196.78,196.92,5460.0,181.7349,181.8087,181.6702,181.7995,5460.0
2019-11-21 15:00:00,196.92,196.93,196.74,196.74,5105.0,181.7995,181.8087,181.6333,181.6333,5105.0
2019-11-21 15:05:00,196.69,196.7,196.55,196.69,7235.0,181.5872,181.5964,181.4579,181.5872,7235.0
2019-11-21 15:10:00,196.68,196.81,196.63,196.81,4010.0,181.5779,181.6979,181.5318,181.6979,4010.0
2019-11-21 15:15:00,196.87,196.95,196.76,196.81,5218.0,181.7533,181.8272,181.6518,181.6979,5218.0
2019-11-21 15:20:00,196.76,197.03,196.75,196.86,10100.0,181.6518,181.9011,181.6426,181.7441,10100.0
2019-11-21 15:25:00,196.86,197.02,196.83,196.83,5974.0,181.7441,181.8918,181.7164,181.7164,5974.0
2019-11-21 15:30:00,196.81,196.98,196.78,196.78,8811.0,181.6979,181.8549,181.6702,181.6702,8811.0
2019-11-21 15:35:00,196.82,196.86,196.67,196.86,9712.0,181.7072,181.7441,181.5687,181.7441,9712.0
2019-11-21 15:40:00,196.86,196.93,196.67,196.93,7075.0,181.7441,181.8087,181.5687,181.8087,7075.0
2019-11-21 15:45:00,196.87,196.99,196.82,196.85,10252.0,181.7533,181.8641,181.7072,181.7349,10252.0
2019-11-21 15:50:00,196.77,196.9,196.53,196.88,26860.0,181.661,181.781,181.4394,181.7626,26860.0
2019-11-21 15:55:00,196.82,197.23,196.79,196.79,57475.0,181.7072,182.0857,181.6795,181.6795,57475.0
2019-11-22 09:30:00,197.51,198.05,196.62,197.19,6101.0,182.3442,182.8427,181.5225,182.0488,6101.0
2019-11-22 09:35:00,197.16,197.34,196.48,197.17,4858.0,182.0211,182.1872,181.3933,182.0303,4858.0
2019-11-22 09:40:00,196.7,197.1,196.56,196.99,3400.0,181.5964,181.9657,181.4671,181.8641,3400.0
2019-11-22 09:45:00,197.13,198.0,196.93,197.99,8989.0,181.9934,182.7966,181.8087,182.7873,8989.0
2019-11-22 09:50:00,197.95,198.0,197.77,197.88,25180.0,182.7504,182.7966,182.5842,182.6858,25180.0
2019-11-22 09:55:00,197.89,198.0,197.73,197.78,2420.0,182.695,182.7966,182.5473,182.5935,2420.0
2019-11-22 10:00:00,197.72,197.82,197.6,197.76,3666.0,182.5381,182.6304,182.4273,182.575,3666.0
2019-11-22 10:05:00,197.82,197.82,197.44,197.45,2827.0,182.6304,182.6304,182.2796,182.2888,2827.0
2019-11-22 10:10:00,197.25,197.41,196.82,196.82,3500.0,182.1042,182.2519,181.7072,181.7072,3500.0
2019-11-22 10:15:00,196.83,196.83,196.4,196.4,2600.0,181.7164,181.7164,181.3194,181.3194,2600.0
2019-11-22 10:20:00,196.5,196.71,196.41,196.41,1792.0,181.4117,181.6056,181.3287,181.3287,1792.0
2019-11-22 10:25:00,196.55,197.1,196.25,196.25,4372.0,181.4579,181.9657,181.1809,181.1809,4372.0
2019-11-22 10:30:00,196.19,196.6,196.16,196.56,2680.0,181.1256,181.5041,181.0979,181.4671,2680.0
2019-11-22 10:35:00,196.69,196.69,196.43,196.51,1500.0,181.5872,181.5872,181.3471,181.421,1500.0
2019-11-22 10:40:00,196.51,197.01,196.5,197.01,2552.0,181.421,181.8826,181.4117,181.8826,2552.0
2019-11-22 10:45:00,196.9,197.07,196.77,196.77,7690.0,181.781,181.938,181.661,181.661,7690.0
2019-11-22 10:50:00,196.74,197.07,196.65,196.78,2700.0,181.6333,181.938,181.5502,181.6702,2700.0
2019-11-22 10:55:00,196.77,197.16,196.73,196.84,4952.0,181.661,182.0211,181.6241,181.7256,4952.0
2019-11-22 11:00:00,196.82,196.91,196.35,196.46,3883.0,181.7072,181.7903,181.2733,181.3748,3883.0
2019-11-22 11:05:00,196.41,196.63,196.11,196.63,5070.0,181.3287,181.5318,181.0517,181.5318,5070.0
2019-11-22 11:10:00,196.72,196.86,196.59,196.59,2401.0,181.6149,181.7441,181.4948,181.4948,2401.0
2019-11-22 11:15:00,196.6,196.62,196.33,196.35,2800.0,181.5041,181.5225,181.2548,181.2733,2800.0
2019-11-22 11:20:00,196.36,196.52,196.26,196.26,3000.0,181.2825,181.4302,181.1902,181.1902,3000.0
2019-11-22 11:25:00,196.22,196.47,196.21,196.47,2400.0,181.1532,181.3841,181.144,181.3841,2400.0
2019-11-22 11:30:00,196.35,196.42,196.26,196.33,3917.0,181.2733,181.3379,181.1902,181.2548,3917.0
2019-11-22 11:35:00,196.34,196.48,196.25,196.31,3550.0,181.264,181.3933,181.1809,181.2363,3550.0
2019-11-22 11:40:00,196.32,196.33,196.22,196.28,1600.0,181.2456,181.2548,181.1532,181.2086,1600.0
2019-11-22 11:45:00,196.17,196.57,196.17,196.55,4852.0,181.1071,181.4764,181.1071,181.4579,4852.0
2019-11-22 11:50:00,196.69,196.69,196.49,196.5,2328.0,181.5872,181.5872,181.4025,181.4117,2328.0
2019-11-22 11:55:00,196.43,196.55,196.4,196.49,1514.0,181.3471,181.4579,181.3194,181.4025,1514.0
2019-11-22 12:00:00,196.56,196.66,196.53,196.57,1700.0,181.4671,181.5595,181.4394,181.4764,1700.0
2019-11-22 12:05:00,196.59,196.66,196.53,196.64,1600.0,181.4948,181.5595,181.4394,181.541,1600.0
2019-11-22 12:10:00,196.61,196.74,196.61,196.67,3100.0,181.5133,181.6333,181.5133,181.5687,3100.0
2019-11-22 12:15:00,196.64,196.66,196.31,196.61,6025.0,181.541,181.5595,181.2363,181.5133,6025.0
2019-11-22 12:20:00,196.65,196.92,196.65,196.87,5132.0,181.5502,181.7995,181.5502,181.7533,5132.0
2019-11-22 12:25:00,196.87,197.05,196.78,196.78,4027.0,181.7533,181.9195,181.6702,181.6702,4027.0
2019-11-22 12:30:00,196.8,196.91,196.69,196.81,4201.0,181.6887,181.7903,181.5872,181.6979,4201.0
2019-11-22 12:35:00,196.77,196.87,196.72,196.82,2441.0,181.661,181.7533,181.6149,181.7072,2441.0
2019-11-22 12:40:00,196.79,196.89,196.63,196.89,4366.0,181.6795,181.7718,181.5318,181.7718,4366.0
2019-11-22 12:45:00,196.78,196.84,196.76,196.82,3602.0,181.6702,181.7256,181.6518,181.7072,3602.0
2019-11-22 12:50:00,196.8,197.01,196.8,197.01,1300.0,181.6887,181.8826,181.6887,181.8826,1300.0
2019-11-22 12:55:00,197.09,197.14,196.86,196.89,2749.0,181.9564,182.0026,181.7441,181.7718,2749.0
2019-11-22 13:00:00,196.88,197.0,196.84,197.0,3400.0,181.7626,181.8734,181.7256,181.8734,3400.0
2019-11-22 13:05:00,197.03,197.04,196.96,196.96,1798.0,181.9011,181.9103,181.8364,181.8364,1798.0
2019-11-22 13:10:00,196.96,197.04,196.74,196.84,4600.0,181.8364,181.9103,181.6333,181.7256,4600.0
2019-11-22 13:15:00,196.81,196.86,196.79,196.85,800.0,181.6979,181.7441,181.6795,181.7349,800.0
2019-11-22 13:20:00,196.92,197.06,196.83,197.06,1906.0,181.7995,181.9287,181.7164,181.9287,1906.0
2019-11-22 13:25:00,197.05,197.09,196.96,197.02,3800.0,181.9195,181.9564,181.8364,181.8918,3800.0
2019-11-22 13:30:00,197.13,197.16,197.11,197.11,1000.0,181.9934,182.0211,181.9749,181.9749,1000.0
2019-11-22 13:35:00,197.12,197.19,197.1,197.11,1701.0,181.9841,182.0488,181.9657,181.9749,1701.0
2019-11-22 13:40:00,197.1,197.12,196.95,197.0,4038.0,181.9657,181.9841,181.8272,181.8734,4038.0
2019-11-22 13:45:00,196.95,197.1,196.95,197.02,1233.0,181.8272,181.9657,181.8272,181.8918,1233.0
2019-11-22 13:50:00,197.03,197.03,196.86,196.86,3100.0,181.9011,181.9011,181.7441,181.7441,3100.0
2019-11-22 13:55:00,196.88,197.11,196.88,197.11,3600.0,181.7626,181.9749,181.7626,181.9749,3600.0
2019-11-22 14:00:00,197.1,197.14,197.02,197.08,3079.0,181.9657,182.0026,181.8918,181.9472,3079.0
2019-11-22 14:05:00,197.08,197.11,197.02,197.06,3910.0,181.9472,181.9749,181.8918,181.9287,3910.0
2019-11-22 14:10:00,197.06,197.08,197.0,197.05,2052.0,181.9287,181.9472,181.8734,181.9195,2052.0
2019-11-22 14:15:00,197.02,197.22,197.0,197.22,6994.0,181.8918,182.0765,181.8734,182.0765,6994.0
2019-11-22 14:20:00,197.23,197.44,197.23,197.37,5282.0,182.0857,182.2796,182.0857,182.2149,5282.0
2019-11-22 14:25:00,197.39,197.5,197.39,197.49,1900.0,182.2334,182.335,182.2334,182.3257,1900.0
2019-11-22 14:30:00,197.61,197.73,197.57,197.57,2713.0,182.4365,182.5473,182.3996,182.3996,2713.0
2019-11-22 14:35:00,197.62,197.83,197.52,197.61,9528.0,182.4457,182.6396,182.3534,182.4365,9528.0
2019-11-22 14:40:00,197.58,197.59,197.48,197.5,1310.0,182.4088,182.4181,182.3165,182.335,1310.0
2019-11-22 14:45:00,197.48,197.63,197.47,197.52,5227.0,182.3165,182.455,182.3073,182.3534,5227.0
2019-11-22 14:50:00,197.55,197.59,197.33,197.33,8386.0,182.3811,182.4181,182.178,182.178,8386.0
2019-11-22 14:55:00,197.32,197.53,197.32,197.53,1894.0,182.1688,182.3627,182.1688,182.3627,1894.0
2019-11-22 15:00:00,197.54,197.66,197.47,197.59,7369.0,182.3719,182.4827,182.3073,182.4181,7369.0
2019-11-22 15:05:00,197.56,197.73,197.55,197.71,4247.0,182.3904,182.5473,182.3811,182.5288,4247.0
2019-11-22 15:10:00,197.7,197.92,197.69,197.92,5363.0,182.5196,182.7227,182.5104,182.7227,5363.0
2019-11-22 15:15:00,197.88,198.08,197.84,198.03,7247.0,182.6858,182.8704,182.6489,182.8243,7247.0
2019-11-22 15:20:00,198.02,198.05,197.95,198.03,23996.0,182.815,182.8427,182.7504,182.8243,23996.0
2019-11-22 15:25:00,198.02,198.03,197.9,198.01,8064.0,182.815,182.8243,182.7042,182.8058,8064.0
2019-11-22 15:30:00,198.03,198.03,197.61,197.67,36566.0,182.8243,182.8243,182.4365,182.4919,36566.0
2019-11-22 15:35:00,197.64,197.8,197.64,197.75,5227.0,182.4642,182.6119,182.4642,182.5658,5227.0
2019-11-22 15:40:00,197.72,197.74,197.59,197.67,5206.0,182.5381,182.5565,182.4181,182.4919,5206.0
2019-11-22 15:45:00,197.66,197.68,197.49,197.56,13497.0,182.4827,182.5011,182.3257,182.3904,13497.0
2019-11-22 15:50:00,197.56,197.99,197.44,197.94,15273.0,182.3904,182.7873,182.2796,182.7412,15273.0
2019-11-22 15:55:00,197.98,198.02,197.91,197.91,74777.0,182.7781,182.815,182.7135,182.7135,74777.0
2019-11-25 09:30:00,198.65,198.65,197.72,198.06,9338.0,183.3967,183.3967,182.5381,182.852,9338.0
2019-11-25 09:35:00,198.1,198.92,197.5,197.95,6976.0,182.8889,183.6459,182.335,182.7504,6976.0
2019-11-25 09:40:00,198.4,199.22,198.23,198.69,10043.0,183.1659,183.9229,183.0089,183.4336,10043.0
2019-11-25 09:45:00,198.6,198.6,198.13,198.13,37719.0,183.3505,183.3505,182.9166,182.9166,37719.0
2019-11-25 09:50:00,198.0,198.44,198.0,198.42,67403.0,182.7966,183.2028,182.7966,183.1843,67403.0
2019-11-25 09:55:00,198.55,199.53,198.54,199.53,5156.0,183.3043,184.2091,183.2951,184.2091,5156.0
2019-11-25 10:00:00,199.41,199.41,198.66,198.86,57936.0,184.0983,184.0983,183.4059,183.5905,57936.0
2019-11-25 10:05:00,198.84,199.54,198.84,199.26,6500.0,183.5721,184.2183,183.5721,183.9598,6500.0
2019-11-25 10:10:00,199.39,199.7,199.38,199.62,6700.0,184.0798,184.366,184.0706,184.2922,6700.0
2019-11-25 10:15:00,199.65,199.8,199.36,199.59,11223.0,184.3199,184.4584,184.0521,184.2645,11223.0
2019-11-25 10:20:00,199.64,199.75,199.47,199.54,6700.0,184.3106,184.4122,184.1537,184.2183,6700.0
2019-11-25 10:25:00,199.56,199.9,199.4,199.88,19880.0,184.2368,184.5507,184.0891,184.5322,19880.0
2019-11-25 10:30:00,199.87,200.0,199.83,199.84,35709.0,184.523,184.643,184.4861,184.4953,35709.0
2019-11-25 10:35:00,199.81,200.65,199.79,200.65,6207.0,184.4676,185.2431,184.4491,185.2431,6207.0
2019-11-25 10:40:00,200.67,200.68,200.26,200.34,3185.0,185.2616,185.2708,184.883,184.9569,3185.0
2019-11-25 10:45:00,200.38,200.51,199.86,200.06,10490.0,184.9938,185.1138,184.5137,184.6984,10490.0
2019-11-25 10:50:00,200.04,200.53,199.95,200.53,13649.0,184.6799,185.1323,184.5968,185.1323,13649.0
2019-11-25 10:55:00,200.55,200.67,200.44,200.65,6494.0,185.1508,185.2616,185.0492,185.2431,6494.0
2019-11-25 11:00:00,200.88,201.0,200.47,200.59,9224.0,185.4554,185.5662,185.0769,185.1877,9224.0
2019-11-25 11:05:00,200.55,200.66,200.47,200.59,16369.0,185.1508,185.2523,185.0769,185.1877,16369.0
2019-11-25 11:10:00,200.61,200.86,200.55,200.84,9679.0,185.2062,185.437,185.1508,185.4185,9679.0
2019-11-25 11:15:00,200.82,200.82,200.48,200.57,5850.0,185.4,185.4,185.0861,185.1692,5850.0
2019-11-25 11:20:00,200.64,200.7,200.49,200.67,11098.0,185.2339,185.2893,185.0954,185.2616,11098.0
2019-11-25 11:25:00,200.66,201.08,200.6,200.69,9113.0,185.2523,185.6401,185.1969,185.28,9113.0
2019-11-25 11:30:00,200.75,200.85,200.64,200.79,4397.0,185.3354,185.4277,185.2339,185.3723,4397.0
2019-11-25 11:35:00,200.73,201.14,200.6,201.06,8184.0,185.3169,185.6955,185.1969,185.6216,8184.0
2019-11-25 11:40:00,201.0,201.4,201.0,201.19,14939.0,185.5662,185.9355,185.5662,185.7416,14939.0
2019-11-25 11:45:00,201.35,201.44,200.75,200.94,10006.0,185.8893,185.9724,185.3354,185.5108,10006.0
2019-11-25 11:50:00,201.02,201.19,201.02,201.04,6470.0,185.5847,185.7416,185.5847,185.6031,6470.0
2019-11-25 11:55:00,201.07,201.09,200.99,201.02,3059.0,185.6308,185.6493,185.557,185.5847,3059.0
2019-11-25 12:00:00,201.0,201.28,201.0,201.07,6414.0,185.5662,185.8247,185.5662,185.6308,6414.0
2019-11-25 12:05:00,201.1,201.1,200.66,200.86,7984.0,185.6585,185.6585,185.2523,185.437,7984.0
2019-11-25 12:10:00,200.83,201.09,200.78,200.89,8603.0,185.4093,185.6493,185.3631,185.4647,8603.0
2019-11-25 12:15:00,201.0,201.03,200.85,200.97,15745.0,185.5662,185.5939,185.4277,185.5385,15745.0
2019-11-25 12:20:00,200.86,201.0,200.68,200.92,7390.0,185.437,185.5662,185.2708,185.4924,7390.0
2019-11-25 12:25:00,200.95,201.01,200.73,200.8,3070.0,185.5201,185.5754,185.3169,185.3816,3070.0
2019-11-25 12:30:00,200.78,200.99,200.78,200.8,1300.0,185.3631,185.557,185.3631,185.3816,1300.0
2019-11-25 12:35:00,200.84,200.85,200.71,200.71,2000.0,185.4185,185.4277,185.2985,185.2985,2000.0
2019-11-25 12:40:00,200.78,200.78,200.49,200.52,1400.0,185.3631,185.3631,185.0954,185.1231,1400.0
2019-11-25 12:45:00,200.46,200.58,200.42,200.54,4138.0,185.0677,185.1785,185.0308,185.1415,4138.0
2019-11-25 12:50:00,200.61,200.71,200.6,200.71,1100.0,185.2062,185.2985,185.1969,185.2985,1100.0
2019-11-25 12:55:00,200.62,200.62,200.49,200.5,1547.0,185.2154,185.2154,185.0954,185.1046,1547.0
2019-11-25 13:00:00,200.51,200.78,200.51,200.77,4522.0,185.1138,185.3631,185.1138,185.3539,4522.0
2019-11-25 13:05:00,200.74,201.15,200.63,201.15,5600.0,185.3262,185.7047,185.2246,185.7047,5600.0
2019-11-25 13:10:00,201.16,201.37,201.16,201.27,4792.0,185.7139,185.9078,185.7139,185.8155,4792.0
2019-11-25 13:15:00,201.33,201.34,201.24,201.25,2883.0,185.8709,185.8801,185.7878,185.797,2883.0
2019-11-25 13:20:00,201.27,201.29,201.2,201.29,3949.0,185.8155,185.8339,185.7509,185.8339,3949.0
2019-11-25 13:25:00,201.22,201.3,201.2,201.29,4400.0,185.7693,185.8432,185.7509,185.8339,4400.0
2019-11-25 13:30:00,201.22,201.32,201.09,201.11,5369.0,185.7693,185.8616,185.6493,185.6678,5369.0
2019-11-25 13:35:00,201.11,201.19,201.08,201.16,2912.0,185.6678,185.7416,185.6401,185.7139,2912.0
2019-11-25 13:40:00,201.16,201.43,201.16,201.32,2482.0,185.7139,185.9632,185.7139,185.8616,2482.0
2019-11-25 13:45:00,201.2,201.3,201.13,201.14,1200.0,185.7509,185.8432,185.6862,185.6955,1200.0
2019-11-25 13:50:00,201.12,201.22,201.09,201.09,3132.0,185.677,185.7693,185.6493,185.6493,3132.0
2019-11-25 13:55:00,201.03,201.19,200.91,201.19,6286.0,185.5939,185.7416,185.4831,185.7416,6286.0
2019-11-25 14:00:00,201.22,201.26,201.04,201.04,3237.0,185.7693,185.8063,185.6031,185.6031,3237.0
2019-11-25 14:05:00,200.95,201.04,200.55,200.61,4100.0,185.5201,185.6031,185.1508,185.2062,4100.0
2019-11-25 14:10:00,200.65,200.92,200.65,200.92,9080.0,185.2431,185.4924,185.2431,185.4924,9080.0
2019-11-25 14:15:00,200.96,201.07,200.84,200.84,3319.0,185.5293,185.6308,185.4185,185.4185,3319.0
2019-11-25 14:20:00,200.94,200.94,200.77,200.9,3331.0,185.5108,185.5108,185.3539,185.4739,3331.0
2019-11-25 14:25:00,200.76,200.9,200.65,200.65,3450.0,185.3446,185.4739,185.2431,185.2431,3450.0
2019-11-25 14:30:00,200.65,200.74,200.43,200.46,4133.0,185.2431,185.3262,185.04,185.0677,4133.0
2019-11-25 14:35:00,200.44,200.82,200.41,200.79,3704.0,185.0492,185.4,185.0215,185.3723,3704.0
2019-11-25 14:40:00,200.66,200.79,200.66,200.66,5837.0,185.2523,185.3723,185.2523,185.2523,5837.0
2019-11-25 14:45:00,200.69,200.73,200.58,200.64,6480.0,185.28,185.3169,185.1785,185.2339,6480.0
2019-11-25 14:50:00,200.62,200.73,200.6,200.66,6967.0,185.2154,185.3169,185.1969,185.2523,6967.0
2019-11-25 14:55:00,200.63,200.73,200.58,200.73,4447.0,185.2246,185.3169,185.1785,185.3169,4447.0
2019-11-25 15:00:00,200.74,200.86,200.61,200.86,9691.0,185.3262,185.437,185.2062,185.437,9691.0
2019-11-25 15:05:00,200.91,200.95,200.82,200.82,5111.0,185.4831,185.5201,185.4,185.4,5111.0
2019-11-25 15:10:00,200.8,200.94,200.79,200.94,3450.0,185.3816,185.5108,185.3723,185.5108,3450.0
2019-11-25 15:15:00,200.94,201.07,200.91,201.07,3394.0,185.5108,185.6308,185.4831,185.6308,3394.0
2019-11-25 15:20:00,201.09,201.23,201.05,201.08,6579.0,185.6493,185.7786,185.6124,185.6401,6579.0
2019-11-25 15:25:00,201.08,201.35,201.05,201.33,10229.0,185.6401,185.8893,185.6124,185.8709,10229.0
2019-11-25 15:30:00,201.34,201.56,201.27,201.55,14074.0,185.8801,186.0832,185.8155,186.074,14074.0
2019-11-25 15:35:00,201.56,201.63,201.51,201.52,13487.0,186.0832,186.1478,186.0371,186.0463,13487.0
2019-11-25 15:40:00,201.5,201.51,201.26,201.4,11820.0,186.0278,186.0371,185.8063,185.9355,11820.0
2019-11-25 15:45:00,201.38,201.69,201.38,201.59,14934.0,185.917,186.2032,185.917,186.1109,14934.0
2019-11-25 15:50:00,201.58,202.03,201.54,202.02,37796.0,186.1017,186.5171,186.0648,186.5079,37796.0
2019-11-25 15:55:00,202.02,202.3,201.97,202.07,86093.0,186.5079,186.7664,186.4617,186.5541,86093.0
2019-11-26 09:30:00,201.21,201.65,200.08,200.08,13632.0,185.7601,186.1663,184.7169,184.7169,13632.0
2019-11-26 09:35:00,200.04,200.24,199.4,199.43,8447.0,184.6799,184.8646,184.0891,184.1168,8447.0
2019-11-26 09:40:00,199.12,200.06,199.02,200.06,20221.0,183.8306,184.6984,183.7382,184.6984,20221.0
2019-11-26 09:45:00,200.06,201.47,199.9,200.25,14040.0,184.6984,186.0001,184.5507,184.8738,14040.0
2019-11-26 09:50:00,200.39,200.39,199.81,199.81,9923.0,185.0031,185.0031,184.4676,184.4676,9923.0
2019-11-26 09:55:00,199.73,200.41,199.7,200.08,59891.0,184.3937,185.0215,184.366,184.7169,59891.0
2019-11-26 10:00:00,200.16,200.91,199.86,200.67,15679.0,184.7907,185.4831,184.5137,185.2616,15679.0
2019-11-26 10:05:00,200.39,200.51,199.82,200.16,7123.0,185.0031,185.1138,184.4768,184.7907,7123.0
2019-11-26 10:10:00,200.16,200.33,199.77,200.22,9766.0,184.7907,184.9477,184.4307,184.8461,9766.0
2019-11-26 10:15:00,200.3,200.79,200.3,200.54,3592.0,184.92,185.3723,184.92,185.1415,3592.0
2019-11-26 10:20:00,200.53,200.55,200.08,200.27,23000.0,185.1323,185.1508,184.7169,184.8923,23000.0
2019-11-26 10:25:00,200.46,200.56,200.32,200.32,8700.0,185.0677,185.16,184.9384,184.9384,8700.0
2019-11-26 10:30:00,200.27,200.3,199.9,199.9,8511.0,184.8923,184.92,184.5507,184.5507,8511.0
2019-11-26 10:35:00,199.97,200.06,199.8,199.85,2850.0,184.6153,184.6984,184.4584,184.5045,2850.0
2019-11-26 10:40:00,199.76,200.47,199.75,200.45,33443.0,184.4214,185.0769,184.4122,185.0584,33443.0
2019-11-26 10:45:00,200.45,200.55,200.23,200.23,5186.0,185.0584,185.1508,184.8553,184.8553,5186.0
2019-11-26 10:50:00,200.14,200.61,200.14,200.48,14987.0,184.7722,185.2062,184.7722,185.0861,14987.0
2019-11-26 10:55:00,200.4,200.4,200.01,200.15,19947.0,185.0123,185.0123,184.6522,184.7815,19947.0
2019-11-26 11:00:00,200.21,200.33,200.0,200.0,5929.0,184.8369,184.9477,184.643,184.643,5929.0
2019-11-26 11:05:00,199.95,200.07,199.84,200.02,5659.0,184.5968,184.7076,184.4953,184.6615,5659.0
2019-11-26 11:10:00,200.06,200.13,199.98,200.03,2500.0,184.6984,184.763,184.6245,184.6707,2500.0
2019-11-26 11:15:00,200.07,200.16,199.84,199.99,26160.0,184.7076,184.7907,184.4953,184.6338,26160.0
2019-11-26 11:20:00,199.95,200.34,199.94,200.34,6523.0,184.5968,184.9569,184.5876,184.9569,6523.0
2019-11-26 11:25:00,200.35,200.35,200.19,200.3,1800.0,184.9661,184.9661,184.8184,184.92,1800.0
2019-11-26 11:30:00,200.28,200.33,199.99,200.06,3349.0,184.9015,184.9477,184.6338,184.6984,3349.0
2019-11-26 11:35:00,200.12,200.21,199.99,200.06,5847.0,184.7538,184.8369,184.6338,184.6984,5847.0
2019-11-26 11:40:00,200.06,200.2,199.94,199.96,3088.0,184.6984,184.8276,184.5876,184.6061,3088.0
2019-11-26 11:45:00,199.96,200.21,199.96,200.08,2415.0,184.6061,184.8369,184.6061,184.7169,2415.0
2019-11-26 11:50:00,199.96,200.07,199.9,200.0,3990.0,184.6061,184.7076,184.5507,184.643,3990.0
2019-11-26 11:55:00,199.96,200.0,199.81,199.81,3992.0,184.6061,184.643,184.4676,184.4676,3992.0
2019-11-26 12:00:00,199.8,199.8,199.58,199.62,4052.0,184.4584,184.4584,184.2552,184.2922,4052.0
2019-11-26 12:05:00,199.7,199.87,199.69,199.84,4432.0,184.366,184.523,184.3568,184.4953,4432.0
2019-11-26 12:10:00,199.88,200.04,199.77,200.04,3231.0,184.5322,184.6799,184.4307,184.6799,3231.0
2019-11-26 12:15:00,199.97,200.12,199.95,199.95,4105.0,184.6153,184.7538,184.5968,184.5968,4105.0
2019-11-26 12:20:00,199.97,200.0,199.78,200.0,6530.0,184.6153,184.643,184.4399,184.643,6530.0
2019-11-26 12:25:00,199.99,200.2,199.99,200.16,1400.0,184.6338,184.8276,184.6338,184.7907,1400.0
2019-11-26 12:30:00,200.13,200.13,200.0,200.02,2228.0,184.763,184.763,184.643,184.6615,2228.0
2019-11-26 12:35:00,200.02,200.06,199.97,199.97,1700.0,184.6615,184.6984,184.6153,184.6153,1700.0
2019-11-26 12:40:00,199.97,200.02,199.85,200.02,2451.0,184.6153,184.6615,184.5045,184.6615,2451.0
2019-11-26 12:45:00,200.04,200.08,199.99,199.99,1800.0,184.6799,184.7169,184.6338,184.6338,1800.0
2019-11-26 12:50:00,199.96,200.02,199.71,199.96,5196.0,184.6061,184.6615,184.3753,184.6061,5196.0
2019-11-26 12:55:00,200.01,200.01,199.9,199.97,2514.0,184.6522,184.6522,184.5507,184.6153,2514.0
2019-11-26 13:00:00,200.0,200.0,199.82,199.82,2737.0,184.643,184.643,184.4768,184.4768,2737.0
2019-11-26 13:05:00,199.78,199.84,199.76,199.81,4063.0,184.4399,184.4953,184.4214,184.4676,4063.0
2019-11-26 13:10:00,199.82,199.91,199.73,199.9,2987.0,184.4768,184.5599,184.3937,184.5507,2987.0
2019-11-26 13:15:00,199.84,199.9,199.77,199.77,1500.0,184.4953,184.5507,184.4307,184.4307,1500.0
2019-11-26 13:20:00,199.78,199.81,199.6,199.66,3718.0,184.4399,184.4676,184.2737,184.3291,3718.0
2019-11-26 13:25:00,199.66,199.74,199.57,199.74,3100.0,184.3291,184.403,184.246,184.403,3100.0
2019-11-26 13:30:00,199.75,199.8,199.51,199.51,3840.0,184.4122,184.4584,184.1906,184.1906,3840.0
2019-11-26 13:35:00,199.57,199.77,199.42,199.77,1200.0,184.246,184.4307,184.1075,184.4307,1200.0
2019-11-26 13:40:00,199.8,199.86,199.75,199.75,811.0,184.4584,184.5137,184.4122,184.4122,811.0
2019-11-26 13:45:00,199.66,199.68,199.42,199.42,2439.0,184.3291,184.3476,184.1075,184.1075,2439.0
2019-11-26 13:50:00,199.43,199.6,199.42,199.6,2396.0,184.1168,184.2737,184.1075,184.2737,2396.0
2019-11-26 13:55:00,199.65,199.81,199.63,199.8,3957.0,184.3199,184.4676,184.3014,184.4584,3957.0
2019-11-26 14:00:00,199.84,199.97,199.84,199.93,6222.0,184.4953,184.6153,184.4953,184.5784,6222.0
2019-11-26 14:05:00,199.94,199.98,199.91,199.93,2550.0,184.5876,184.6245,184.5599,184.5784,2550.0
2019-11-26 14:10:00,199.94,199.97,199.9,199.95,2000.0,184.5876,184.6153,184.5507,184.5968,2000.0
2019-11-26 14:15:00,199.97,200.08,199.91,200.07,3816.0,184.6153,184.7169,184.5599,184.7076,3816.0
2019-11-26 14:20:00,200.12,200.21,200.12,200.12,1700.0,184.7538,184.8369,184.7538,184.7538,1700.0
2019-11-26 14:25:00,200.14,200.15,199.99,200.12,4524.0,184.7722,184.7815,184.6338,184.7538,4524.0
2019-11-26 14:30:00,200.14,200.3,200.14,200.27,2035.0,184.7722,184.92,184.7722,184.8923,2035.0
2019-11-26 14:35:00,200.3,200.45,200.28,200.45,2526.0,184.92,185.0584,184.9015,185.0584,2526.0
2019-11-26 14:40:00,200.39,200.39,200.22,200.22,1890.0,185.0031,185.0031,184.8461,184.8461,1890.0
2019-11-26 14:45:00,200.17,200.24,200.11,200.24,3525.0,184.7999,184.8646,184.7446,184.8646,3525.0
2019-11-26 14:50:00,200.23,200.33,200.19,200.33,2483.0,184.8553,184.9477,184.8184,184.9477,2483.0
2019-11-26 14:55:00,200.28,200.33,200.26,200.32,2908.0,184.9015,184.9477,184.883,184.9384,2908.0
2019-11-26 15:00:00,200.32,200.32,200.17,200.23,4100.0,184.9384,184.9384,184.7999,184.8553,4100.0
2019-11-26 15:05:00,200.23,200.29,200.05,200.29,3150.0,184.8553,184.9107,184.6892,184.9107,3150.0
2019-11-26 15:10:00,200.33,200.33,200.19,200.26,3801.0,184.9477,184.9477,184.8184,184.883,3801.0
2019-11-26 15:15:00,200.28,200.35,200.26,200.32,4138.0,184.9015,184.9661,184.883,184.9384,4138.0
2019-11-26 15:20:00,200.34,200.43,200.34,200.36,5119.0,184.9569,185.04,184.9569,184.9754,5119.0
2019-11-26 15:25:00,200.31,200.31,200.21,200.26,5040.0,184.9292,184.9292,184.8369,184.883,5040.0
2019-11-26 15:30:00,200.26,200.29,200.24,200.27,8065.0,184.883,184.9107,184.8646,184.8923,8065.0
2019-11-26 15:35:00,200.27,200.3,200.13,200.13,9890.0,184.8923,184.92,184.763,184.763,9890.0
2019-11-26 15:40:00,200.11,200.41,200.11,200.31,14041.0,184.7446,185.0215,184.7446,184.9292,14041.0
2019-11-26 15:45:00,200.34,200.36,200.01,200.06,21210.0,184.9569,184.9754,184.6522,184.6984,21210.0
2019-11-26 15:50:00,200.04,200.24,199.93,200.15,30564.0,184.6799,184.8646,184.5784,184.7815,30564.0
2019-11-26 15:55:00,200.11,200.46,200.0,200.36,61426.0,184.7446,185.0677,184.643,184.9754,61426.0
2019-11-27 09:30:00,200.19,200.4,197.42,197.42,14843.0,184.8184,185.0123,182.2611,182.2611,14843.0
2019-11-27 09:35:00,197.79,198.37,197.29,197.85,7360.0,182.6027,183.1382,182.1411,182.6581,7360.0
2019-11-27 09:40:00,197.93,198.61,197.93,198.61,3442.0,182.7319,183.3597,182.7319,183.3597,3442.0
2019-11-27 09:45:00,198.76,199.13,198.63,198.63,5331.0,183.4982,183.8398,183.3782,183.3782,5331.0
2019-11-27 09:50:00,198.56,198.88,198.27,198.82,8746.0,183.3136,183.609,183.0458,183.5536,8746.0
2019-11-27 09:55:00,199.04,199.46,198.96,199.1,6990.0,183.7567,184.1445,183.6829,183.8121,6990.0
2019-11-27 10:00:00,198.95,199.07,198.54,199.0,4324.0,183.6736,183.7844,183.2951,183.7198,4324.0
2019-11-27 10:05:00,198.93,198.94,198.6,198.6,1840.0,183.6552,183.6644,183.3505,183.3505,1840.0
2019-11-27 10:10:00,198.78,199.14,198.78,199.02,3069.0,183.5167,183.849,183.5167,183.7382,3069.0
2019-11-27 10:15:00,198.98,199.09,198.73,199.09,1102.0,183.7013,183.8029,183.4705,183.8029,1102.0
2019-11-27 10:20:00,198.94,198.97,198.45,198.65,4718.0,183.6644,183.6921,183.212,183.3967,4718.0
2019-11-27 10:25:00,198.78,198.84,198.61,198.61,1421.0,183.5167,183.5721,183.3597,183.3597,1421.0
2019-11-27 10:30:00,198.71,199.04,198.6,198.86,6347.0,183.4521,183.7567,183.3505,183.5905,6347.0
2019-11-27 10:35:00,198.85,198.96,198.76,198.76,1300.0,183.5813,183.6829,183.4982,183.4982,1300.0
2019-11-27 10:40:00,198.78,198.82,198.6,198.74,4005.0,183.5167,183.5536,183.3505,183.4797,4005.0
2019-11-27 10:45:00,198.58,198.58,197.92,198.31,6047.0,183.332,183.332,182.7227,183.0828,6047.0
2019-11-27 10:50:00,198.24,198.9,198.24,198.9,3824.0,183.0181,183.6275,183.0181,183.6275,3824.0
2019-11-27 10:55:00,198.91,199.27,198.82,199.06,9343.0,183.6367,183.9691,183.5536,183.7752,9343.0
2019-11-27 11:00:00,199.09,199.16,198.51,198.56,3182.0,183.8029,183.8675,183.2674,183.3136,3182.0
2019-11-27 11:05:00,198.61,198.99,198.61,198.99,3776.0,183.3597,183.7106,183.3597,183.7106,3776.0
2019-11-27 11:10:00,199.03,199.03,198.73,198.96,3878.0,183.7475,183.7475,183.4705,183.6829,3878.0
2019-11-27 11:15:00,198.98,198.98,198.7,198.84,4728.0,183.7013,183.7013,183.4428,183.5721,4728.0
2019-11-27 11:20:00,198.77,199.1,198.76,198.99,3519.0,183.5074,183.8121,183.4982,183.7106,3519.0
2019-11-27 11:25:00,199.03,199.4,199.03,199.4,4794.0,183.7475,184.0891,183.7475,184.0891,4794.0
2019-11-27 11:30:00,199.5,199.54,199.38,199.39,3163.0,184.1814,184.2183,184.0706,184.0798,3163.0
2019-11-27 11:35:00,199.34,199.65,199.34,199.52,3343.0,184.0337,184.3199,184.0337,184.1999,3343.0
2019-11-27 11:40:00,199.57,199.61,199.47,199.49,3829.0,184.246,184.2829,184.1537,184.1722,3829.0
2019-11-27 11:45:00,199.55,199.83,199.55,199.75,6215.0,184.2276,184.4861,184.2276,184.4122,6215.0
2019-11-27 11:50:00,199.68,199.68,199.52,199.63,2828.0,184.3476,184.3476,184.1999,184.3014,2828.0
2019-11-27 11:55:00,199.58,199.6,199.27,199.27,2571.0,184.2552,184.2737,183.9691,183.9691,2571.0
2019-11-27 12:00:00,199.27,199.52,199.2,199.4,7684.0,183.9691,184.1999,183.9044,184.0891,7684.0
2019-11-27 12:05:00,199.45,199.55,199.45,199.5,1600.0,184.1352,184.2276,184.1352,184.1814,1600.0
2019-11-27 12:10:00,199.47,199.89,199.47,199.83,6728.0,184.1537,184.5414,184.1537,184.4861,6728.0
2019-11-27 12:15:00,199.8,199.8,199.52,199.57,3243.0,184.4584,184.4584,184.1999,184.246,3243.0
2019-11-27 12:20:00,199.53,199.76,199.37,199.75,3291.0,184.2091,184.4214,184.0614,184.4122,3291.0
2019-11-27 12:25:00,199.81,199.84,199.65,199.69,2605.0,184.4676,184.4953,184.3199,184.3568,2605.0
2019-11-27 12:30:00,199.66,199.96,199.53,199.65,4798.0,184.3291,184.6061,184.2091,184.3199,4798.0
2019-11-27 12:35:00,199.66,199.82,199.66,199.78,2223.0,184.3291,184.4768,184.3291,184.4399,2223.0
2019-11-27 12:40:00,199.78,199.88,199.7,199.88,2882.0,184.4399,184.5322,184.366,184.5322,2882.0
2019-11-27 12:45:00,199.92,199.92,199.69,199.71,1683.0,184.5691,184.5691,184.3568,184.3753,1683.0
2019-11-27 12:50:00,199.73,200.01,199.64,200.01,8410.0,184.3937,184.6522,184.3106,184.6522,8410.0
2019-11-27 12:55:00,199.97,200.11,199.92,200.11,1707.0,184.6153,184.7446,184.5691,184.7446,1707.0
2019-11-27 13:00:00,200.03,200.03,199.76,199.93,4719.0,184.6707,184.6707,184.4214,184.5784,4719.0
2019-11-27 13:05:00,199.9,199.93,199.9,199.93,532.0,184.5507,184.5784,184.5507,184.5784,532.0
2019-11-27 13:10:00,199.88,200.19,199.86,200.15,7409.0,184.5322,184.8184,184.5137,184.7815,7409.0
2019-11-27 13:15:00,200.15,200.17,200.07,200.12,2437.0,184.7815,184.7999,184.7076,184.7538,2437.0
2019-11-27 13:20:00,200.1,200.23,199.95,200.22,4585.0,184.7353,184.8553,184.5968,184.8461,4585.0
2019-11-27 13:25:00,200.15,200.15,200.03,200.03,1736.0,184.7815,184.7815,184.6707,184.6707,1736.0
2019-11-27 13:30:00,200.01,200.01,199.83,199.84,1100.0,184.6522,184.6522,184.4861,184.4953,1100.0
2019-11-27 13:35:00,199.88,200.14,199.77,199.83,5338.0,184.5322,184.7722,184.4307,184.4861,5338.0
2019-11-27 13:40:00,199.8,199.92,199.77,199.91,3715.0,184.4584,184.5691,184.4307,184.5599,3715.0
2019-11-27 13:45:00,199.89,199.9,199.75,199.87,3853.0,184.5414,184.5507,184.4122,184.523,3853.0
2019-11-27 13:50:00,199.86,199.89,199.6,199.62,3402.0,184.5137,184.5414,184.2737,184.2922,3402.0
2019-11-27 13:55:00,199.52,199.73,199.52,199.62,6300.0,184.1999,184.3937,184.1999,184.2922,6300.0
2019-11-27 14:00:00,199.63,199.68,199.53,199.55,2023.0,184.3014,184.3476,184.2091,184.2276,2023.0
2019-11-27 14:05:00,199.55,199.75,199.47,199.6,3025.0,184.2276,184.4122,184.1537,184.2737,3025.0
2019-11-27 14:10:00,199.69,199.7,199.63,199.65,2511.0,184.3568,184.366,184.3014,184.3199,2511.0
2019-11-27 14:15:00,199.68,199.68,199.53,199.59,6193.0,184.3476,184.3476,184.2091,184.2645,6193.0
2019-11-27 14:20:00,199.58,199.63,199.5,199.62,3653.0,184.2552,184.3014,184.1814,184.2922,3653.0
2019-11-27 14:25:00,199.62,199.62,199.55,199.61,2600.0,184.2922,184.2922,184.2276,184.2829,2600.0
2019-11-27 14:30:00,199.57,199.91,199.57,199.9,14217.0,184.246,184.5599,184.246,184.5507,14217.0
2019-11-27 14:35:00,199.87,199.89,199.71,199.89,9107.0,184.523,184.5414,184.3753,184.5414,9107.0
2019-11-27 14:40:00,199.88,199.94,199.82,199.82,3280.0,184.5322,184.5876,184.4768,184.4768,3280.0
2019-11-27 14:45:00,199.81,199.88,199.8,199.8,2294.0,184.4676,184.5322,184.4584,184.4584,2294.0
2019-11-27 14:50:00,199.8,199.84,199.7,199.78,3386.0,184.4584,184.4953,184.366,184.4399,3386.0
2019-11-27 14:55:00,199.78,199.94,199.78,199.88,5614.0,184.4399,184.5876,184.4399,184.5322,5614.0
2019-11-27 15:00:00,199.87,199.92,199.71,199.86,5377.0,184.523,184.5691,184.3753,184.5137,5377.0
2019-11-27 15:05:00,199.84,199.89,199.71,199.87,3706.0,184.4953,184.5414,184.3753,184.523,3706.0
2019-11-27 15:10:00,199.88,199.88,199.8,199.85,1820.0,184.5322,184.5322,184.4584,184.5045,1820.0
2019-11-27 15:15:00,199.84,199.97,199.83,199.89,5201.0,184.4953,184.6153,184.4861,184.5414,5201.0
2019-11-27 15:20:00,199.87,199.97,199.82,199.88,4889.0,184.523,184.6153,184.4768,184.5322,4889.0
2019-11-27 15:25:00,199.9,199.91,199.84,199.91,5858.0,184.5507,184.5599,184.4953,184.5599,5858.0
2019-11-27 15:30:00,199.91,199.99,199.78,199.8,5306.0,184.5599,184.6338,184.4399,184.4584,5306.0
2019-11-27 15:35:00,199.8,200.01,199.8,199.93,9077.0,184.4584,184.6522,184.4584,184.5784,9077.0
2019-11-27 15:40:00,199.91,199.91,199.24,199.27,15156.0,184.5599,184.5599,183.9414,183.9691,15156.0
2019-11-27 15:45:00,199.29,199.41,199.23,199.33,15283.0,183.9875,184.0983,183.9321,184.0244,15283.0
2019-11-27 15:50:00,199.43,199.64,199.34,199.59,25141.0,184.1168,184.3106,184.0337,184.2645,25141.0
2019-11-27 15:55:00,199.62,199.89,199.48,199.83,43875.0,184.2922,184.5414,184.1629,184.4861,43875.0
2019-11-29 09:30:00,199.88,199.98,198.88,198.88,4701.0,184.5322,184.6245,183.609,183.609,4701.0
2019-11-29 09:35:00,199.38,199.47,198.52,199.27,4678.0,184.0706,184.1537,183.2766,183.9691,4678.0
2019-11-29 09:40:00,199.1,199.23,198.42,198.72,4035.0,183.8121,183.9321,183.1843,183.4613,4035.0
2019-11-29 09:45:00,198.63,198.68,198.22,198.46,1600.0,183.3782,183.4244,182.9997,183.2212,1600.0
2019-11-29 09:50:00,198.71,199.0,198.64,198.95,3000.0,183.4521,183.7198,183.3874,183.6736,3000.0
2019-11-29 09:55:00,199.14,199.67,198.9,199.67,2700.0,183.849,184.3383,183.6275,184.3383,2700.0
2019-11-29 10:00:00,199.46,199.58,199.21,199.4,3189.0,184.1445,184.2552,183.9137,184.0891,3189.0
2019-11-29 10:05:00,199.54,199.54,199.14,199.25,1886.0,184.2183,184.2183,183.849,183.9506,1886.0
2019-11-29 10:10:00,199.25,199.28,199.25,199.27,800.0,183.9506,183.9783,183.9506,183.9691,800.0
2019-11-29 10:15:00,199.28,199.41,199.2,199.41,2350.0,183.9783,184.0983,183.9044,184.0983,2350.0
2019-11-29 10:20:00,199.41,199.43,199.28,199.4,1071.0,184.0983,184.1168,183.9783,184.0891,1071.0
2019-11-29 10:25:00,199.34,199.49,199.24,199.24,1801.0,184.0337,184.1722,183.9414,183.9414,1801.0
2019-11-29 10:30:00,199.29,199.76,199.26,199.76,2100.0,183.9875,184.4214,183.9598,184.4214,2100.0
2019-11-29 10:35:00,199.66,199.91,199.66,199.66,1200.0,184.3291,184.5599,184.3291,184.3291,1200.0
2019-11-29 10:40:00,199.71,199.72,199.6,199.63,900.0,184.3753,184.3845,184.2737,184.3014,900.0
2019-11-29 10:45:00,199.64,199.82,199.62,199.78,2611.0,184.3106,184.4768,184.2922,184.4399,2611.0
2019-11-29 10:50:00,199.7,199.72,199.53,199.62,1600.0,184.366,184.3845,184.2091,184.2922,1600.0
2019-11-29 10:55:00,199.57,199.8,199.55,199.8,4630.0,184.246,184.4584,184.2276,184.4584,4630.0
2019-11-29 11:00:00,199.81,199.81,199.37,199.42,3600.0,184.4676,184.4676,184.0614,184.1075,3600.0
2019-11-29 11:05:00,199.41,199.56,199.41,199.52,1973.0,184.0983,184.2368,184.0983,184.1999,1973.0
2019-11-29 11:10:00,199.56,199.63,199.4,199.44,2300.0,184.2368,184.3014,184.0891,184.126,2300.0
2019-11-29 11:15:00,199.44,199.44,199.23,199.23,1900.0,184.126,184.126,183.9321,183.9321,1900.0
2019-11-29 11:20:00,199.16,199.27,199.07,199.27,4200.0,183.8675,183.9691,183.7844,183.9691,4200.0
2019-11-29 11:25:00,199.25,199.6,199.18,199.43,3423.0,183.9506,184.2737,183.886,184.1168,3423.0
2019-11-29 11:30:00,199.44,199.5,199.29,199.31,3260.0,184.126,184.1814,183.9875,184.006,3260.0
2019-11-29 11:35:00,199.28,199.71,199.25,199.7,3430.0,183.9783,184.3753,183.9506,184.366,3430.0
2019-11-29 11:40:00,199.64,199.79,199.56,199.73,1813.0,184.3106,184.4491,184.2368,184.3937,1813.0
2019-11-29 11:45:00,199.73,199.76,199.43,199.43,2144.0,184.3937,184.4214,184.1168,184.1168,2144.0
2019-11-29 11:50:00,199.31,199.64,199.26,199.57,4799.0,184.006,184.3106,183.9598,184.246,4799.0
2019-11-29 11:55:00,199.63,199.64,199.45,199.57,1600.0,184.3014,184.3106,184.1352,184.246,1600.0
2019-11-29 12:00:00,199.54,199.97,199.54,199.92,2524.0,184.2183,184.6153,184.2183,184.5691,2524.0
2019-11-29 12:05:00,199.95,199.96,199.7,199.71,3492.0,184.5968,184.6061,184.366,184.3753,3492.0
2019-11-29 12:10:00,199.71,199.79,199.67,199.69,2983.0,184.3753,184.4491,184.3383,184.3568,2983.0
2019-11-29 12:15:00,199.67,199.78,199.67,199.72,1955.0,184.3383,184.4399,184.3383,184.3845,1955.0
2019-11-29 12:20:00,199.75,199.92,199.75,199.85,2155.0,184.4122,184.5691,184.4122,184.5045,2155.0
2019-11-29 12:25:00,199.85,199.85,199.55,199.56,3210.0,184.5045,184.5045,184.2276,184.2368,3210.0
2019-11-29 12:30:00,199.5,199.61,199.41,199.51,5989.0,184.1814,184.2829,184.0983,184.1906,5989.0
2019-11-29 12:35:00,199.51,199.54,199.17,199.17,3880.0,184.1906,184.2183,183.8767,183.8767,3880.0
2019-11-29 12:40:00,199.09,199.09,198.79,198.89,4029.0,183.8029,183.8029,183.5259,183.6182,4029.0
2019-11-29 12:45:00,198.91,198.91,198.69,198.7,13649.0,183.6367,183.6367,183.4336,183.4428,13649.0
2019-11-29 12:50:00,198.72,198.74,198.59,198.61,8274.0,183.4613,183.4797,183.3413,183.3597,8274.0
2019-11-29 12:55:00,198.69,198.86,198.09,198.81,21500.0,183.4336,183.5905,182.8797,183.5444,21500.0
2019-12-02 09:30:00,199.85,200.28,199.01,199.79,18286.0,184.5045,184.9015,183.729,184.4491,18286.0
2019-12-02 09:35:00,199.75,200.0,199.08,199.39,8413.0,184.4122,184.643,183.7936,184.0798,8413.0
2019-12-02 09:40:00,199.45,200.23,199.45,200.23,600.0,184.1352,184.8553,184.1352,184.8553,600.0
2019-12-02 09:45:00,200.46,201.02,200.22,200.81,6000.0,185.0677,185.5847,184.8461,185.3908,6000.0
2019-12-02 09:50:00,201.14,201.44,200.93,201.44,1909.0,185.6955,185.9724,185.5016,185.9724,1909.0
2019-12-02 09:55:00,201.64,201.64,201.19,201.45,7365.0,186.1571,186.1571,185.7416,185.9817,7365.0
2019-12-02 10:00:00,201.22,201.23,199.16,199.24,80398.0,185.7693,185.7786,183.8675,183.9414,80398.0
2019-12-02 10:05:00,199.31,199.65,198.93,199.23,24612.0,184.006,184.3199,183.6552,183.9321,24612.0
2019-12-02 10:10:00,199.24,200.24,199.24,200.24,2100.0,183.9414,184.8646,183.9414,184.8646,2100.0
2019-12-02 10:15:00,200.14,200.14,199.48,199.75,2003.0,184.7722,184.7722,184.1629,184.4122,2003.0
2019-12-02 10:20:00,199.33,199.33,198.8,198.96,2150.0,184.0244,184.0244,183.5351,183.6829,2150.0
2019-12-02 10:25:00,199.1,199.32,198.68,198.68,5700.0,183.8121,184.0152,183.4244,183.4244,5700.0
2019-12-02 10:30:00,198.78,198.79,198.12,198.73,3969.0,183.5167,183.5259,182.9074,183.4705,3969.0
2019-12-02 10:35:00,198.66,198.66,197.08,198.4,8615.0,183.4059,183.4059,181.9472,183.1659,8615.0
2019-12-02 10:40:00,198.52,198.99,198.33,198.99,18650.0,183.2766,183.7106,183.1012,183.7106,18650.0
2019-12-02 10:45:00,199.24,199.24,198.52,198.63,4110.0,183.9414,183.9414,183.2766,183.3782,4110.0
2019-12-02 10:50:00,198.69,198.73,197.98,198.01,5081.0,183.4336,183.4705,182.7781,182.8058,5081.0
2019-12-02 10:55:00,198.06,198.45,198.06,198.4,2950.0,182.852,183.212,182.852,183.1659,2950.0
2019-12-02 11:00:00,198.36,198.61,198.21,198.61,3075.0,183.1289,183.3597,182.9904,183.3597,3075.0
2019-12-02 11:05:00,198.51,198.72,198.51,198.52,2319.0,183.2674,183.4613,183.2674,183.2766,2319.0
2019-12-02 11:10:00,198.23,198.41,198.09,198.16,5850.0,183.0089,183.1751,182.8797,182.9443,5850.0
2019-12-02 11:15:00,198.19,198.6,198.14,198.6,2047.0,182.972,183.3505,182.9258,183.3505,2047.0
2019-12-02 11:20:00,198.75,199.06,198.67,198.69,3349.0,183.489,183.7752,183.4151,183.4336,3349.0
2019-12-02 11:25:00,198.56,198.87,198.56,198.81,4999.0,183.3136,183.5998,183.3136,183.5444,4999.0
2019-12-02 11:30:00,198.65,198.65,198.0,198.0,2264.0,183.3967,183.3967,182.7966,182.7966,2264.0
2019-12-02 11:35:00,198.09,198.5,198.0,198.5,2008.0,182.8797,183.2582,182.7966,183.2582,2008.0
2019-12-02 11:40:00,198.57,198.68,198.41,198.52,1201.0,183.3228,183.4244,183.1751,183.2766,1201.0
2019-12-02 11:45:00,198.53,198.74,198.51,198.67,3803.0,183.2859,183.4797,183.2674,183.4151,3803.0
2019-12-02 11:50:00,198.78,198.91,198.67,198.75,2561.0,183.5167,183.6367,183.4151,183.489,2561.0
2019-12-02 11:55:00,198.78,199.11,198.78,198.94,13373.0,183.5167,183.8213,183.5167,183.6644,13373.0
2019-12-02 12:00:00,198.91,199.06,198.83,198.83,7303.0,183.6367,183.7752,183.5628,183.5628,7303.0
2019-12-02 12:05:00,198.8,199.0,198.7,198.7,4396.0,183.5351,183.7198,183.4428,183.4428,4396.0
2019-12-02 12:10:00,198.66,199.1,198.65,199.06,8650.0,183.4059,183.8121,183.3967,183.7752,8650.0
2019-12-02 12:15:00,198.99,198.99,198.58,198.6,3418.0,183.7106,183.7106,183.332,183.3505,3418.0
2019-12-02 12:20:00,198.66,198.74,198.6,198.7,2506.0,183.4059,183.4797,183.3505,183.4428,2506.0
2019-12-02 12:25:00,198.73,199.01,198.25,198.68,3088.0,183.4705,183.729,183.0274,183.4244,3088.0
2019-12-02 12:30:00,198.61,198.62,198.57,198.61,655.0,183.3597,183.369,183.3228,183.3597,655.0
2019-12-02 12:35:00,198.67,198.71,198.54,198.59,1706.0,183.4151,183.4521,183.2951,183.3413,1706.0
2019-12-02 12:40:00,198.66,198.83,198.66,198.78,2957.0,183.4059,183.5628,183.4059,183.5167,2957.0
2019-12-02 12:45:00,198.69,198.69,198.43,198.43,4137.0,183.4336,183.4336,183.1936,183.1936,4137.0
2019-12-02 12:50:00,198.5,198.62,198.42,198.62,1902.0,183.2582,183.369,183.1843,183.369,1902.0
2019-12-02 12:55:00,198.64,198.71,198.47,198.47,1867.0,183.3874,183.4521,183.2305,183.2305,1867.0
2019-12-02 13:00:00,198.59,198.78,198.58,198.72,1823.0,183.3413,183.5167,183.332,183.4613,1823.0
2019-12-02 13:05:00,198.69,198.84,198.68,198.82,4737.0,183.4336,183.5721,183.4244,183.5536,4737.0
2019-12-02 13:10:00,198.74,198.85,198.66,198.75,6323.0,183.4797,183.5813,183.4059,183.489,6323.0
2019-12-02 13:15:00,198.8,198.8,198.7,198.8,1910.0,183.5351,183.5351,183.4428,183.5351,1910.0
2019-12-02 13:20:00,198.8,198.85,198.63,198.63,1803.0,183.5351,183.5813,183.3782,183.3782,1803.0
2019-12-02 13:25:00,198.72,198.8,198.64,198.69,2117.0,183.4613,183.5351,183.3874,183.4336,2117.0
2019-12-02 13:30:00,198.72,198.73,198.43,198.52,2305.0,183.4613,183.4705,183.1936,183.2766,2305.0
2019-12-02 13:35:00,198.57,198.63,198.42,198.59,3010.0,183.3228,183.3782,183.1843,183.3413,3010.0
2019-12-02 13:40:00,198.56,198.78,198.53,198.76,1300.0,183.3136,183.5167,183.2859,183.4982,1300.0
2019-12-02 13:45:00,198.69,198.91,198.69,198.91,2000.0,183.4336,183.6367,183.4336,183.6367,2000.0
2019-12-02 13:50:00,198.92,198.96,198.67,198.69,4411.0,183.6459,183.6829,183.4151,183.4336,4411.0
2019-12-02 13:55:00,198.74,198.74,198.44,198.49,1868.0,183.4797,183.4797,183.2028,183.2489,1868.0
2019-12-02 14:00:00,198.52,198.62,198.48,198.56,6201.0,183.2766,183.369,183.2397,183.3136,6201.0
2019-12-02 14:05:00,198.55,198.82,198.52,198.81,4376.0,183.3043,183.5536,183.2766,183.5444,4376.0
2019-12-02 14:10:00,198.8,198.87,198.63,198.67,6592.0,183.5351,183.5998,183.3782,183.4151,6592.0
2019-12-02 14:15:00,198.71,198.8,198.71,198.74,2046.0,183.4521,183.5351,183.4521,183.4797,2046.0
2019-12-02 14:20:00,198.72,198.99,198.67,198.9,5247.0,183.4613,183.7106,183.4151,183.6275,5247.0
2019-12-02 14:25:00,198.99,198.99,198.97,198.98,900.0,183.7106,183.7106,183.6921,183.7013,900.0
2019-12-02 14:30:00,199.01,199.14,198.99,199.08,3460.0,183.729,183.849,183.7106,183.7936,3460.0
2019-12-02 14:35:00,199.09,199.13,199.07,199.09,1473.0,183.8029,183.8398,183.7844,183.8029,1473.0
2019-12-02 14:40:00,199.11,199.29,199.1,199.29,6015.0,183.8213,183.9875,183.8121,183.9875,6015.0
2019-12-02 14:45:00,199.34,199.35,199.18,199.24,800.0,184.0337,184.0429,183.886,183.9414,800.0
2019-12-02 14:50:00,199.23,199.23,199.05,199.07,2434.0,183.9321,183.9321,183.7659,183.7844,2434.0
2019-12-02 14:55:00,199.03,199.38,199.03,199.22,6091.0,183.7475,184.0706,183.7475,183.9229,6091.0
2019-12-02 15:00:00,199.22,199.22,198.86,198.9,4787.0,183.9229,183.9229,183.5905,183.6275,4787.0
2019-12-02 15:05:00,198.85,198.86,198.63,198.76,3609.0,183.5813,183.5905,183.3782,183.4982,3609.0
2019-12-02 15:10:00,198.76,198.76,198.61,198.66,2247.0,183.4982,183.4982,183.3597,183.4059,2247.0
2019-12-02 15:15:00,198.7,198.79,198.57,198.67,5726.0,183.4428,183.5259,183.3228,183.4151,5726.0
2019-12-02 15:20:00,198.67,198.67,198.28,198.29,4062.0,183.4151,183.4151,183.0551,183.0643,4062.0
2019-12-02 15:25:00,198.28,198.47,198.19,198.29,6175.0,183.0551,183.2305,182.972,183.0643,6175.0
2019-12-02 15:30:00,198.24,198.26,198.06,198.25,7442.0,183.0181,183.0366,182.852,183.0274,7442.0
2019-12-02 15:35:00,198.27,198.64,198.18,198.33,5298.0,183.0458,183.3874,182.9627,183.1012,5298.0
2019-12-02 15:40:00,198.25,198.43,198.25,198.35,5378.0,183.0274,183.1936,183.0274,183.1197,5378.0
2019-12-02 15:45:00,198.39,198.39,198.07,198.07,8757.0,183.1566,183.1566,182.8612,182.8612,8757.0
2019-12-02 15:50:00,198.03,198.03,197.59,197.62,17683.0,182.8243,182.8243,182.4181,182.4457,17683.0
2019-12-02 15:55:00,197.59,197.82,197.36,197.48,61118.0,182.4181,182.6304,182.2057,182.3165,61118.0
2019-12-03 09:30:00,194.86,194.86,192.53,193.36,20550.0,179.8977,179.8977,177.7466,178.5129,20550.0
2019-12-03 09:35:00,193.31,194.09,192.79,194.09,8763.0,178.4667,179.1868,177.9866,179.1868,8763.0
2019-12-03 09:40:00,193.68,194.27,193.25,193.98,9158.0,178.8083,179.353,178.4113,179.0852,9158.0
2019-12-03 09:45:00,194.02,194.02,192.39,192.81,14603.0,179.1222,179.1222,177.6173,178.0051,14603.0
2019-12-03 09:50:00,192.91,193.68,192.91,193.67,4475.0,178.0974,178.8083,178.0974,178.799,4475.0
2019-12-03 09:55:00,193.79,194.35,193.5,194.35,8729.0,178.9098,179.4268,178.6421,179.4268,8729.0
2019-12-03 10:00:00,194.29,194.49,194.01,194.08,6350.0,179.3714,179.5561,179.1129,179.1776,6350.0
2019-12-03 10:05:00,194.0,194.09,193.49,193.49,1678.0,179.1037,179.1868,178.6329,178.6329,1678.0
2019-12-03 10:10:00,193.29,193.53,193.15,193.53,3589.0,178.4482,178.6698,178.319,178.6698,3589.0
2019-12-03 10:15:00,193.41,194.35,193.41,194.35,5148.0,178.559,179.4268,178.559,179.4268,5148.0
2019-12-03 10:20:00,194.18,194.3,194.05,194.3,3367.0,179.2699,179.3807,179.1499,179.3807,3367.0
2019-12-03 10:25:00,194.2,194.32,193.99,194.17,3558.0,179.2884,179.3991,179.0945,179.2607,3558.0
2019-12-03 10:30:00,194.05,194.53,194.05,194.53,1853.0,179.1499,179.593,179.1499,179.593,1853.0
2019-12-03 10:35:00,194.29,194.49,193.95,194.22,18041.0,179.3714,179.5561,179.0575,179.3068,18041.0
2019-12-03 10:40:00,194.13,194.27,193.56,194.23,8000.0,179.2237,179.353,178.6975,179.316,8000.0
2019-12-03 10:45:00,194.25,194.32,193.58,193.58,5700.0,179.3345,179.3991,178.716,178.716,5700.0
2019-12-03 10:50:00,193.47,193.96,193.42,193.96,3422.0,178.6144,179.0668,178.5682,179.0668,3422.0
2019-12-03 10:55:00,193.9,193.98,193.68,193.74,2503.0,179.0114,179.0852,178.8083,178.8637,2503.0
2019-12-03 11:00:00,193.61,193.68,193.43,193.68,6715.0,178.7437,178.8083,178.5775,178.8083,6715.0
2019-12-03 11:05:00,193.7,193.87,193.58,193.87,2967.0,178.8267,178.9837,178.716,178.9837,2967.0
2019-12-03 11:10:00,193.92,194.17,193.84,194.03,1823.0,179.0299,179.2607,178.956,179.1314,1823.0
2019-12-03 11:15:00,193.91,194.06,193.75,193.78,4258.0,179.0206,179.1591,178.8729,178.9006,4258.0
2019-12-03 11:20:00,193.69,194.04,193.59,194.04,7244.0,178.8175,179.1406,178.7252,179.1406,7244.0
2019-12-03 11:25:00,193.85,194.04,193.6,193.82,5468.0,178.9652,179.1406,178.7344,178.9375,5468.0
2019-12-03 11:30:00,193.78,193.87,193.69,193.7,5640.0,178.9006,178.9837,178.8175,178.8267,5640.0
2019-12-03 11:35:00,193.71,194.58,193.68,194.58,2493.0,178.836,179.6392,178.8083,179.6392,2493.0
2019-12-03 11:40:00,194.51,194.7,194.35,194.35,2700.0,179.5745,179.75,179.4268,179.4268,2700.0
2019-12-03 11:45:00,194.4,194.44,194.31,194.35,2486.0,179.473,179.5099,179.3899,179.4268,2486.0
2019-12-03 11:50:00,194.27,194.27,194.01,194.23,1832.0,179.353,179.353,179.1129,179.316,1832.0
2019-12-03 11:55:00,194.25,194.38,194.25,194.32,1422.0,179.3345,179.4545,179.3345,179.3991,1422.0
2019-12-03 12:00:00,194.41,194.6,194.34,194.49,1900.0,179.4822,179.6576,179.4176,179.5561,1900.0
2019-12-03 12:05:00,194.42,194.7,194.42,194.7,2198.0,179.4915,179.75,179.4915,179.75,2198.0
2019-12-03 12:10:00,194.75,194.75,194.57,194.57,4301.0,179.7961,179.7961,179.6299,179.6299,4301.0
2019-12-03 12:15:00,194.59,194.89,194.43,194.5,4385.0,179.6484,179.9254,179.5007,179.5653,4385.0
2019-12-03 12:20:00,194.55,194.85,194.55,194.85,3447.0,179.6115,179.8884,179.6115,179.8884,3447.0
2019-12-03 12:25:00,194.88,194.88,194.82,194.82,500.0,179.9161,179.9161,179.8607,179.8607,500.0
2019-12-03 12:30:00,194.84,194.96,194.72,194.79,2059.0,179.8792,179.99,179.7684,179.833,2059.0
2019-12-03 12:35:00,194.86,195.2,194.86,195.08,8545.0,179.8977,180.2116,179.8977,180.1008,8545.0
2019-12-03 12:40:00,195.09,195.09,194.82,194.82,1900.0,180.11,180.11,179.8607,179.8607,1900.0
2019-12-03 12:45:00,194.77,195.04,194.73,195.04,1717.0,179.8146,180.0639,179.7777,180.0639,1717.0
2019-12-03 12:50:00,195.07,195.34,195.05,195.13,2115.0,180.0915,180.3408,180.0731,180.1469,2115.0
2019-12-03 12:55:00,195.12,195.33,195.11,195.33,2747.0,180.1377,180.3316,180.1285,180.3316,2747.0
2019-12-03 13:00:00,195.33,195.46,195.33,195.42,2862.0,180.3316,180.4516,180.3316,180.4147,2862.0
2019-12-03 13:05:00,195.39,195.57,195.28,195.52,3100.0,180.387,180.5532,180.2854,180.507,3100.0
2019-12-03 13:10:00,195.5,195.69,195.49,195.66,5641.0,180.4885,180.6639,180.4793,180.6362,5641.0
2019-12-03 13:15:00,195.73,195.78,195.56,195.78,8954.0,180.7009,180.747,180.5439,180.747,8954.0
2019-12-03 13:20:00,195.79,196.08,195.79,196.0,8202.0,180.7563,181.024,180.7563,180.9501,8202.0
2019-12-03 13:25:00,196.04,196.21,196.01,196.19,4939.0,180.9871,181.144,180.9594,181.1256,4939.0
2019-12-03 13:30:00,196.1,196.31,196.09,196.22,11065.0,181.0425,181.2363,181.0332,181.1532,11065.0
2019-12-03 13:35:00,196.15,196.22,196.12,196.17,6760.0,181.0886,181.1532,181.0609,181.1071,6760.0
2019-12-03 13:40:00,196.2,196.22,195.93,195.94,4453.0,181.1348,181.1532,180.8855,180.8947,4453.0
2019-12-03 13:45:00,195.94,196.01,195.82,195.89,3220.0,180.8947,180.9594,180.784,180.8486,3220.0
2019-12-03 13:50:00,195.9,195.93,195.71,195.76,1836.0,180.8578,180.8855,180.6824,180.7286,1836.0
2019-12-03 13:55:00,195.77,195.87,195.76,195.77,2226.0,180.7378,180.8301,180.7286,180.7378,2226.0
2019-12-03 14:00:00,195.71,195.87,195.67,195.85,2803.0,180.6824,180.8301,180.6455,180.8117,2803.0
2019-12-03 14:05:00,196.01,196.12,195.98,195.98,5869.0,180.9594,181.0609,180.9317,180.9317,5869.0
2019-12-03 14:10:00,196.03,196.05,195.99,196.0,3413.0,180.9778,180.9963,180.9409,180.9501,3413.0
2019-12-03 14:15:00,196.0,196.05,195.85,195.91,3587.0,180.9501,180.9963,180.8117,180.8671,3587.0
2019-12-03 14:20:00,195.86,195.89,195.78,195.84,1586.0,180.8209,180.8486,180.747,180.8024,1586.0
2019-12-03 14:25:00,195.89,196.1,195.86,196.03,3200.0,180.8486,181.0425,180.8209,180.9778,3200.0
2019-12-03 14:30:00,196.04,196.06,195.86,196.05,7900.0,180.9871,181.0055,180.8209,180.9963,7900.0
2019-12-03 14:35:00,196.05,196.08,195.87,195.87,1637.0,180.9963,181.024,180.8301,180.8301,1637.0
2019-12-03 14:40:00,195.88,195.91,195.72,195.76,3398.0,180.8394,180.8671,180.6916,180.7286,3398.0
2019-12-03 14:45:00,195.78,195.82,195.72,195.79,4746.0,180.747,180.784,180.6916,180.7563,4746.0
2019-12-03 14:50:00,195.8,195.87,195.68,195.71,6135.0,180.7655,180.8301,180.6547,180.6824,6135.0
2019-12-03 14:55:00,195.75,195.9,195.75,195.9,5154.0,180.7193,180.8578,180.7193,180.8578,5154.0
2019-12-03 15:00:00,195.87,195.92,195.76,195.81,15700.0,180.8301,180.8763,180.7286,180.7747,15700.0
2019-12-03 15:05:00,195.78,195.84,195.62,195.65,2760.0,180.747,180.8024,180.5993,180.627,2760.0
2019-12-03 15:10:00,195.52,195.74,195.51,195.51,2400.0,180.507,180.7101,180.4978,180.4978,2400.0
2019-12-03 15:15:00,195.53,195.71,195.47,195.66,6216.0,180.5162,180.6824,180.4608,180.6362,6216.0
2019-12-03 15:20:00,195.72,195.99,195.69,195.99,3979.0,180.6916,180.9409,180.6639,180.9409,3979.0
2019-12-03 15:25:00,195.99,196.29,195.97,196.2,5324.0,180.9409,181.2179,180.9224,181.1348,5324.0
2019-12-03 15:30:00,196.2,196.2,195.78,195.78,6892.0,181.1348,181.1348,180.747,180.747,6892.0
2019-12-03 15:35:00,195.82,195.85,195.45,195.71,12300.0,180.784,180.8117,180.4424,180.6824,12300.0
2019-12-03 15:40:00,195.79,196.1,195.75,196.1,6852.0,180.7563,181.0425,180.7193,181.0425,6852.0
2019-12-03 15:45:00,196.05,196.47,196.05,196.42,13548.0,180.9963,181.3841,180.9963,181.3379,13548.0
2019-12-03 15:50:00,196.45,196.49,196.05,196.27,23428.0,181.3656,181.4025,180.9963,181.1994,23428.0
2019-12-03 15:55:00,196.26,196.3,196.07,196.19,27445.0,181.1902,181.2271,181.0148,181.1256,27445.0
2019-12-04 09:30:00,197.8,198.63,197.01,197.01,10644.0,182.6119,183.3782,181.8826,181.8826,10644.0
2019-12-04 09:35:00,198.29,199.12,198.09,199.01,9128.0,183.0643,183.8306,182.8797,183.729,9128.0
2019-12-04 09:40:00,199.16,199.71,198.87,198.92,4669.0,183.8675,184.3753,183.5998,183.6459,4669.0
2019-12-04 09:45:00,198.74,199.28,198.59,199.28,5355.0,183.4797,183.9783,183.3413,183.9783,5355.0
2019-12-04 09:50:00,199.55,199.95,199.28,199.81,7665.0,184.2276,184.5968,183.9783,184.4676,7665.0
2019-12-04 09:55:00,199.82,200.02,199.38,199.84,12367.0,184.4768,184.6615,184.0706,184.4953,12367.0
2019-12-04 10:00:00,199.59,199.77,199.05,199.59,3208.0,184.2645,184.4307,183.7659,184.2645,3208.0
2019-12-04 10:05:00,199.59,199.89,199.59,199.87,2200.0,184.2645,184.5414,184.2645,184.523,2200.0
2019-12-04 10:10:00,199.65,199.94,199.19,199.3,10791.0,184.3199,184.5876,183.8952,183.9967,10791.0
2019-12-04 10:15:00,199.3,199.46,198.84,199.03,6058.0,183.9967,184.1445,183.5721,183.7475,6058.0
2019-12-04 10:20:00,199.03,199.43,199.03,199.37,1728.0,183.7475,184.1168,183.7475,184.0614,1728.0
2019-12-04 10:25:00,199.37,199.37,199.01,199.08,5124.0,184.0614,184.0614,183.729,183.7936,5124.0
2019-12-04 10:30:00,199.1,199.1,198.79,198.93,2641.0,183.8121,183.8121,183.5259,183.6552,2641.0
2019-12-04 10:35:00,198.77,198.86,198.52,198.68,4300.0,183.5074,183.5905,183.2766,183.4244,4300.0
2019-12-04 10:40:00,198.67,198.72,198.47,198.51,5489.0,183.4151,183.4613,183.2305,183.2674,5489.0
2019-12-04 10:45:00,198.54,198.63,198.44,198.48,2946.0,183.2951,183.3782,183.2028,183.2397,2946.0
2019-12-04 10:50:00,198.48,198.82,198.41,198.78,2759.0,183.2397,183.5536,183.1751,183.5167,2759.0
2019-12-04 10:55:00,198.71,198.91,198.69,198.81,7921.0,183.4521,183.6367,183.4336,183.5444,7921.0
2019-12-04 11:00:00,198.77,199.54,198.77,199.54,5842.0,183.5074,184.2183,183.5074,184.2183,5842.0
2019-12-04 11:05:00,199.39,199.59,199.13,199.13,2250.0,184.0798,184.2645,183.8398,183.8398,2250.0
2019-12-04 11:10:00,198.93,199.0,198.88,198.89,900.0,183.6552,183.7198,183.609,183.6182,900.0
2019-12-04 11:15:00,198.96,199.11,198.72,198.76,5388.0,183.6829,183.8213,183.4613,183.4982,5388.0
2019-12-04 11:20:00,198.72,198.82,198.52,198.67,2577.0,183.4613,183.5536,183.2766,183.4151,2577.0
2019-12-04 11:25:00,198.58,198.83,198.52,198.83,7042.0,183.332,183.5628,183.2766,183.5628,7042.0
2019-12-04 11:30:00,198.84,199.24,198.76,199.24,4662.0,183.5721,183.9414,183.4982,183.9414,4662.0
2019-12-04 11:35:00,199.2,199.44,199.07,199.09,3994.0,183.9044,184.126,183.7844,183.8029,3994.0
2019-12-04 11:40:00,199.23,199.23,199.02,199.04,2492.0,183.9321,183.9321,183.7382,183.7567,2492.0
2019-12-04 11:45:00,199.08,199.23,198.94,199.16,7616.0,183.7936,183.9321,183.6644,183.8675,7616.0
2019-12-04 11:50:00,199.11,199.17,198.74,198.77,12185.0,183.8213,183.8767,183.4797,183.5074,12185.0
2019-12-04 11:55:00,198.75,198.78,198.65,198.78,3401.0,183.489,183.5167,183.3967,183.5167,3401.0
2019-12-04 12:00:00,198.64,198.74,198.58,198.64,3885.0,183.3874,183.4797,183.332,183.3874,3885.0
2019-12-04 12:05:00,198.64,198.69,198.51,198.6,8650.0,183.3874,183.4336,183.2674,183.3505,8650.0
2019-12-04 12:10:00,198.58,198.67,198.54,198.67,5648.0,183.332,183.4151,183.2951,183.4151,5648.0
2019-12-04 12:15:00,198.64,198.64,198.45,198.55,2315.0,183.3874,183.3874,183.212,183.3043,2315.0
2019-12-04 12:20:00,198.55,198.55,198.31,198.4,3300.0,183.3043,183.3043,183.0828,183.1659,3300.0
2019-12-04 12:25:00,198.36,198.46,198.35,198.39,2997.0,183.1289,183.2212,183.1197,183.1566,2997.0
2019-12-04 12:30:00,198.42,198.42,198.34,198.34,2500.0,183.1843,183.1843,183.1105,183.1105,2500.0
2019-12-04 12:35:00,198.36,198.38,198.14,198.16,4883.0,183.1289,183.1474,182.9258,182.9443,4883.0
2019-12-04 12:40:00,198.14,198.2,198.08,198.16,1922.0,182.9258,182.9812,182.8704,182.9443,1922.0
2019-12-04 12:45:00,198.16,198.45,198.16,198.45,2200.0,182.9443,183.212,182.9443,183.212,2200.0
2019-12-04 12:50:00,198.44,198.54,198.36,198.53,3356.0,183.2028,183.2951,183.1289,183.2859,3356.0
2019-12-04 12:55:00,198.54,198.64,198.54,198.64,2500.0,183.2951,183.3874,183.2951,183.3874,2500.0
2019-12-04 13:00:00,198.64,198.67,198.51,198.51,2585.0,183.3874,183.4151,183.2674,183.2674,2585.0
2019-12-04 13:05:00,198.54,198.56,198.47,198.56,4097.0,183.2951,183.3136,183.2305,183.3136,4097.0
2019-12-04 13:10:00,198.54,198.56,198.41,198.53,4032.0,183.2951,183.3136,183.1751,183.2859,4032.0
2019-12-04 13:15:00,198.5,198.59,198.47,198.56,5681.0,183.2582,183.3413,183.2305,183.3136,5681.0
2019-12-04 13:20:00,198.59,198.69,198.56,198.66,4715.0,183.3413,183.4336,183.3136,183.4059,4715.0
2019-12-04 13:25:00,198.7,198.7,198.6,198.6,4460.0,183.4428,183.4428,183.3505,183.3505,4460.0
2019-12-04 13:30:00,198.6,198.6,198.45,198.54,5300.0,183.3505,183.3505,183.212,183.2951,5300.0
2019-12-04 13:35:00,198.57,198.8,198.56,198.8,2637.0,183.3228,183.5351,183.3136,183.5351,2637.0
2019-12-04 13:40:00,198.82,199.05,198.77,198.98,3542.0,183.5536,183.7659,183.5074,183.7013,3542.0
2019-12-04 13:45:00,198.98,199.06,198.91,198.98,2889.0,183.7013,183.7752,183.6367,183.7013,2889.0
2019-12-04 13:50:00,198.96,199.12,198.9,199.12,2048.0,183.6829,183.8306,183.6275,183.8306,2048.0
2019-12-04 13:55:00,199.06,199.24,199.06,199.13,1150.0,183.7752,183.9414,183.7752,183.8398,1150.0
2019-12-04 14:00:00,199.1,199.2,198.96,199.11,6984.0,183.8121,183.9044,183.6829,183.8213,6984.0
2019-12-04 14:05:00,199.12,199.15,199.07,199.14,1710.0,183.8306,183.8583,183.7844,183.849,1710.0
2019-12-04 14:10:00,199.09,199.27,199.09,199.27,2005.0,183.8029,183.9691,183.8029,183.9691,2005.0
2019-12-04 14:15:00,199.23,199.24,199.13,199.18,3376.0,183.9321,183.9414,183.8398,183.886,3376.0
2019-12-04 14:20:00,199.18,199.29,199.13,199.16,1603.0,183.886,183.9875,183.8398,183.8675,1603.0
2019-12-04 14:25:00,199.23,199.35,199.23,199.35,1500.0,183.9321,184.0429,183.9321,184.0429,1500.0
2019-12-04 14:30:00,199.33,199.34,199.13,199.24,5965.0,184.0244,184.0337,183.8398,183.9414,5965.0
2019-12-04 14:35:00,199.22,199.22,199.09,199.1,2734.0,183.9229,183.9229,183.8029,183.8121,2734.0
2019-12-04 14:40:00,199.06,199.08,198.9,199.04,3610.0,183.7752,183.7936,183.6275,183.7567,3610.0
2019-12-04 14:45:00,198.99,199.11,198.97,199.02,3706.0,183.7106,183.8213,183.6921,183.7382,3706.0
2019-12-04 14:50:00,199.16,199.19,199.13,199.17,2760.0,183.8675,183.8952,183.8398,183.8767,2760.0
2019-12-04 14:55:00,199.18,199.38,199.18,199.22,4191.0,183.886,184.0706,183.886,183.9229,4191.0
2019-12-04 15:00:00,199.12,199.14,199.04,199.06,6652.0,183.8306,183.849,183.7567,183.7752,6652.0
2019-12-04 15:05:00,199.08,199.08,198.83,198.83,2909.0,183.7936,183.7936,183.5628,183.5628,2909.0
2019-12-04 15:10:00,198.76,198.96,198.76,198.88,2251.0,183.4982,183.6829,183.4982,183.609,2251.0
2019-12-04 15:15:00,198.92,198.95,198.89,198.89,4016.0,183.6459,183.6736,183.6182,183.6182,4016.0
2019-12-04 15:20:00,198.88,199.03,198.82,198.87,5052.0,183.609,183.7475,183.5536,183.5998,5052.0
2019-12-04 15:25:00,198.84,198.96,198.68,198.73,8683.0,183.5721,183.6829,183.4244,183.4705,8683.0
2019-12-04 15:30:00,198.74,198.75,198.2,198.23,7099.0,183.4797,183.489,182.9812,183.0089,7099.0
2019-12-04 15:35:00,198.27,198.28,197.85,197.88,5416.0,183.0458,183.0551,182.6581,182.6858,5416.0
2019-12-04 15:40:00,197.87,197.96,197.76,197.76,7558.0,182.6766,182.7596,182.575,182.575,7558.0
2019-12-04 15:45:00,197.62,197.73,197.49,197.65,16971.0,182.4457,182.5473,182.3257,182.4734,16971.0
2019-12-04 15:50:00,197.62,197.69,197.31,197.31,17576.0,182.4457,182.5104,182.1596,182.1596,17576.0
2019-12-04 15:55:00,197.33,197.63,197.31,197.41,40564.0,182.178,182.455,182.1596,182.2519,40564.0
2019-12-05 09:30:00,198.04,199.43,198.04,199.43,6037.0,182.8335,184.1168,182.8335,184.1168,6037.0
2019-12-05 09:35:00,199.43,199.75,198.94,198.95,1750.0,184.1168,184.4122,183.6644,183.6736,1750.0
2019-12-05 09:40:00,198.96,199.09,198.56,198.74,4920.0,183.6829,183.8029,183.3136,183.4797,4920.0
2019-12-05 09:45:00,198.71,199.14,198.52,198.62,3680.0,183.4521,183.849,183.2766,183.369,3680.0
2019-12-05 09:50:00,198.63,198.63,198.11,198.37,2008.0,183.3782,183.3782,182.8981,183.1382,2008.0
2019-12-05 09:55:00,198.47,198.56,198.17,198.34,2500.0,183.2305,183.3136,182.9535,183.1105,2500.0
2019-12-05 10:00:00,198.52,198.91,198.45,198.9,7308.0,183.2766,183.6367,183.212,183.6275,7308.0
2019-12-05 10:05:00,198.81,198.81,198.03,198.03,12088.0,183.5444,183.5444,182.8243,182.8243,12088.0
2019-12-05 10:10:00,198.17,198.59,198.16,198.47,3800.0,182.9535,183.3413,182.9443,183.2305,3800.0
2019-12-05 10:15:00,198.46,198.61,198.25,198.6,6664.0,183.2212,183.3597,183.0274,183.3505,6664.0
2019-12-05 10:20:00,198.98,199.07,198.94,199.0,1300.0,183.7013,183.7844,183.6644,183.7198,1300.0
2019-12-05 10:25:00,198.79,198.99,198.79,198.97,2263.0,183.5259,183.7106,183.5259,183.6921,2263.0
2019-12-05 10:30:00,198.86,199.36,198.86,199.36,2884.0,183.5905,184.0521,183.5905,184.0521,2884.0
2019-12-05 10:35:00,199.24,199.3,199.04,199.19,1400.0,183.9414,183.9967,183.7567,183.8952,1400.0
2019-12-05 10:40:00,199.03,199.2,198.86,198.86,1150.0,183.7475,183.9044,183.5905,183.5905,1150.0
2019-12-05 10:45:00,198.97,199.24,198.97,199.24,4346.0,183.6921,183.9414,183.6921,183.9414,4346.0
2019-12-05 10:50:00,199.39,199.46,199.24,199.37,1825.0,184.0798,184.1445,183.9414,184.0614,1825.0
2019-12-05 10:55:00,199.33,199.63,199.24,199.59,3569.0,184.0244,184.3014,183.9414,184.2645,3569.0
2019-12-05 11:00:00,199.53,199.64,199.41,199.43,2278.0,184.2091,184.3106,184.0983,184.1168,2278.0
2019-12-05 11:05:00,199.43,199.73,199.42,199.65,3796.0,184.1168,184.3937,184.1075,184.3199,3796.0
2019-12-05 11:10:00,199.67,199.74,199.47,199.74,2309.0,184.3383,184.403,184.1537,184.403,2309.0
2019-12-05 11:15:00,199.69,199.93,199.65,199.71,5938.0,184.3568,184.5784,184.3199,184.3753,5938.0
2019-12-05 11:20:00,199.74,199.83,199.52,199.75,9769.0,184.403,184.4861,184.1999,184.4122,9769.0
2019-12-05 11:25:00,199.64,199.85,199.64,199.8,11312.0,184.3106,184.5045,184.3106,184.4584,11312.0
2019-12-05 11:30:00,199.81,199.93,199.69,199.7,22572.0,184.4676,184.5784,184.3568,184.366,22572.0
2019-12-05 11:35:00,199.78,199.78,199.49,199.5,21964.0,184.4399,184.4399,184.1722,184.1814,21964.0
2019-12-05 11:40:00,199.55,199.76,199.47,199.56,3611.0,184.2276,184.4214,184.1537,184.2368,3611.0
2019-12-05 11:45:00,199.58,199.71,199.31,199.71,4918.0,184.2552,184.3753,184.006,184.3753,4918.0
2019-12-05 11:50:00,199.64,199.72,199.43,199.43,4646.0,184.3106,184.3845,184.1168,184.1168,4646.0
2019-12-05 11:55:00,199.43,199.54,199.43,199.44,8451.0,184.1168,184.2183,184.1168,184.126,8451.0
2019-12-05 12:00:00,199.48,199.6,199.48,199.51,2500.0,184.1629,184.2737,184.1629,184.1906,2500.0
2019-12-05 12:05:00,199.5,199.51,199.42,199.5,3600.0,184.1814,184.1906,184.1075,184.1814,3600.0
2019-12-05 12:10:00,199.5,199.5,199.27,199.28,2149.0,184.1814,184.1814,183.9691,183.9783,2149.0
2019-12-05 12:15:00,199.33,199.38,199.2,199.27,3917.0,184.0244,184.0706,183.9044,183.9691,3917.0
2019-12-05 12:20:00,199.21,199.22,198.99,199.09,4300.0,183.9137,183.9229,183.7106,183.8029,4300.0
2019-12-05 12:25:00,199.21,199.49,199.21,199.4,2900.0,183.9137,184.1722,183.9137,184.0891,2900.0
2019-12-05 12:30:00,199.4,199.4,199.27,199.37,2506.0,184.0891,184.0891,183.9691,184.0614,2506.0
2019-12-05 12:35:00,199.31,199.44,199.31,199.42,2737.0,184.006,184.126,184.006,184.1075,2737.0
2019-12-05 12:40:00,199.42,199.57,199.42,199.48,1800.0,184.1075,184.246,184.1075,184.1629,1800.0
2019-12-05 12:45:00,199.49,199.5,199.4,199.41,2722.0,184.1722,184.1814,184.0891,184.0983,2722.0
2019-12-05 12:50:00,199.47,199.6,199.42,199.57,3087.0,184.1537,184.2737,184.1075,184.246,3087.0
2019-12-05 12:55:00,199.61,199.67,199.61,199.65,1700.0,184.2829,184.3383,184.2829,184.3199,1700.0
2019-12-05 13:00:00,199.61,199.66,199.6,199.61,1550.0,184.2829,184.3291,184.2737,184.2829,1550.0
2019-12-05 13:05:00,199.59,199.73,199.57,199.73,2349.0,184.2645,184.3937,184.246,184.3937,2349.0
2019-12-05 13:10:00,199.67,199.76,199.67,199.71,840.0,184.3383,184.4214,184.3383,184.3753,840.0
2019-12-05 13:15:00,199.72,199.8,199.72,199.77,1215.0,184.3845,184.4584,184.3845,184.4307,1215.0
2019-12-05 13:20:00,199.72,199.79,199.63,199.63,2484.0,184.3845,184.4491,184.3014,184.3014,2484.0
2019-12-05 13:25:00,199.64,199.64,199.46,199.6,1600.0,184.3106,184.3106,184.1445,184.2737,1600.0
2019-12-05 13:30:00,199.62,199.76,199.58,199.69,10782.0,184.2922,184.4214,184.2552,184.3568,10782.0
2019-12-05 13:35:00,199.8,200.0,199.8,199.97,2252.0,184.4584,184.643,184.4584,184.6153,2252.0
2019-12-05 13:40:00,199.96,200.01,199.87,199.99,4314.0,184.6061,184.6522,184.523,184.6338,4314.0
2019-12-05 13:45:00,199.94,200.0,199.89,199.94,2030.0,184.5876,184.643,184.5414,184.5876,2030.0
2019-12-05 13:50:00,199.92,199.96,199.82,199.93,3489.0,184.5691,184.6061,184.4768,184.5784,3489.0
2019-12-05 13:55:00,199.93,199.93,199.82,199.84,700.0,184.5784,184.5784,184.4768,184.4953,700.0
2019-12-05 14:00:00,199.8,199.8,199.65,199.73,2220.0,184.4584,184.4584,184.3199,184.3937,2220.0
2019-12-05 14:05:00,199.65,199.75,199.65,199.69,2036.0,184.3199,184.4122,184.3199,184.3568,2036.0
2019-12-05 14:10:00,199.76,199.87,199.76,199.85,2402.0,184.4214,184.523,184.4214,184.5045,2402.0
2019-12-05 14:15:00,199.84,199.84,199.73,199.76,1250.0,184.4953,184.4953,184.3937,184.4214,1250.0
2019-12-05 14:20:00,199.78,199.86,199.74,199.81,1302.0,184.4399,184.5137,184.403,184.4676,1302.0
2019-12-05 14:25:00,199.86,199.91,199.85,199.9,1193.0,184.5137,184.5599,184.5045,184.5507,1193.0
2019-12-05 14:30:00,199.83,199.86,199.75,199.8,902.0,184.4861,184.5137,184.4122,184.4584,902.0
2019-12-05 14:35:00,199.75,199.75,199.71,199.71,807.0,184.4122,184.4122,184.3753,184.3753,807.0
2019-12-05 14:40:00,199.8,199.87,199.71,199.72,2600.0,184.4584,184.523,184.3753,184.3845,2600.0
2019-12-05 14:45:00,199.66,199.71,199.55,199.57,1625.0,184.3291,184.3753,184.2276,184.246,1625.0
2019-12-05 14:50:00,199.54,199.55,199.46,199.55,1400.0,184.2183,184.2276,184.1445,184.2276,1400.0
2019-12-05 14:55:00,199.44,199.46,198.81,199.13,8020.0,184.126,184.1445,183.5444,183.8398,8020.0
2019-12-05 15:00:00,199.11,199.34,199.09,199.26,2450.0,183.8213,184.0337,183.8029,183.9598,2450.0
2019-12-05 15:05:00,199.3,199.33,199.09,199.09,1919.0,183.9967,184.0244,183.8029,183.8029,1919.0
2019-12-05 15:10:00,199.1,199.18,199.04,199.15,2039.0,183.8121,183.886,183.7567,183.8583,2039.0
2019-12-05 15:15:00,199.09,199.19,199.06,199.06,2216.0,183.8029,183.8952,183.7752,183.7752,2216.0
2019-12-05 15:20:00,199.09,199.24,199.09,199.22,2647.0,183.8029,183.9414,183.8029,183.9229,2647.0
2019-12-05 15:25:00,199.21,199.21,199.06,199.2,2523.0,183.9137,183.9137,183.7752,183.9044,2523.0
2019-12-05 15:30:00,199.19,199.42,199.18,199.32,5575.0,183.8952,184.1075,183.886,184.0152,5575.0
2019-12-05 15:35:00,199.34,199.34,199.23,199.32,3615.0,184.0337,184.0337,183.9321,184.0152,3615.0
2019-12-05 15:40:00,199.33,199.35,199.22,199.31,2968.0,184.0244,184.0429,183.9229,184.006,2968.0
2019-12-05 15:45:00,199.28,199.3,199.16,199.21,8342.0,183.9783,183.9967,183.8675,183.9137,8342.0
2019-12-05 15:50:00,199.13,199.5,199.13,199.5,8320.0,183.8398,184.1814,183.8398,184.1814,8320.0
2019-12-05 15:55:00,199.5,199.53,199.16,199.42,40061.0,184.1814,184.2091,183.8675,184.1075,40061.0
2019-12-06 09:30:00,200.11,202.59,200.11,202.02,20501.0,184.7446,187.0341,184.7446,186.5079,20501.0
2019-12-06 09:35:00,202.23,202.23,201.26,202.17,10691.0,186.7018,186.7018,185.8063,186.6464,10691.0
2019-12-06 09:40:00,202.07,202.07,201.81,201.89,1683.0,186.5541,186.5541,186.314,186.3879,1683.0
2019-12-06 09:45:00,201.97,202.09,201.68,201.91,4000.0,186.4617,186.5725,186.194,186.4063,4000.0
2019-12-06 09:50:00,201.92,202.06,201.8,202.01,6341.0,186.4156,186.5448,186.3048,186.4987,6341.0
2019-12-06 09:55:00,201.73,202.34,201.72,202.23,6909.0,186.2402,186.8033,186.2309,186.7018,6909.0
2019-12-06 10:00:00,202.18,202.74,202.09,202.53,7127.0,186.6556,187.1726,186.5725,186.9787,7127.0
2019-12-06 10:05:00,202.62,202.83,202.42,202.66,4676.0,187.0618,187.2557,186.8772,187.0988,4676.0
2019-12-06 10:10:00,202.66,202.93,202.55,202.88,7423.0,187.0988,187.348,186.9972,187.3019,7423.0
2019-12-06 10:15:00,202.78,202.82,201.68,202.15,11788.0,187.2095,187.2465,186.194,186.6279,11788.0
2019-12-06 10:20:00,202.06,202.44,202.02,202.02,3684.0,186.5448,186.8956,186.5079,186.5079,3684.0
2019-12-06 10:25:00,201.95,202.22,201.94,202.0,22649.0,186.4433,186.6925,186.434,186.4894,22649.0
2019-12-06 10:30:00,202.0,202.26,202.0,202.1,5029.0,186.4894,186.7295,186.4894,186.5818,5029.0
2019-12-06 10:35:00,202.1,202.15,201.76,201.84,13460.0,186.5818,186.6279,186.2679,186.3417,13460.0
2019-12-06 10:40:00,201.79,202.05,201.7,201.76,8253.0,186.2956,186.5356,186.2125,186.2679,8253.0
2019-12-06 10:45:00,201.84,202.12,201.71,201.97,91160.0,186.3417,186.6002,186.2217,186.4617,91160.0
2019-12-06 10:50:00,201.96,202.25,201.94,202.2,11046.0,186.4525,186.7202,186.434,186.6741,11046.0
2019-12-06 10:55:00,202.13,202.4,202.12,202.34,10114.0,186.6094,186.8587,186.6002,186.8033,10114.0
2019-12-06 11:00:00,202.34,202.58,202.21,202.52,6534.0,186.8033,187.0249,186.6833,186.9695,6534.0
2019-12-06 11:05:00,202.43,202.43,202.01,202.08,11590.0,186.8864,186.8864,186.4987,186.5633,11590.0
2019-12-06 11:10:00,202.08,202.11,201.87,202.11,4155.0,186.5633,186.591,186.3694,186.591,4155.0
2019-12-06 11:15:00,202.12,202.31,202.09,202.28,8300.0,186.6002,186.7756,186.5725,186.7479,8300.0
2019-12-06 11:20:00,202.31,202.46,202.29,202.46,8841.0,186.7756,186.9141,186.7572,186.9141,8841.0
2019-12-06 11:25:00,202.43,202.77,202.43,202.72,10441.0,186.8864,187.2003,186.8864,187.1541,10441.0
2019-12-06 11:30:00,202.76,202.84,202.68,202.73,13228.0,187.1911,187.2649,187.1172,187.1634,13228.0
2019-12-06 11:35:00,202.73,202.86,202.71,202.8,8624.0,187.1634,187.2834,187.1449,187.228,8624.0
2019-12-06 11:40:00,202.88,202.95,202.58,202.7,10291.0,187.3019,187.3665,187.0249,187.1357,10291.0
2019-12-06 11:45:00,202.74,202.76,202.29,202.29,9482.0,187.1726,187.1911,186.7572,186.7572,9482.0
2019-12-06 11:50:00,202.3,202.73,202.28,202.69,6496.0,186.7664,187.1634,186.7479,187.1264,6496.0
2019-12-06 11:55:00,202.78,202.92,202.73,202.91,7299.0,187.2095,187.3388,187.1634,187.3296,7299.0
2019-12-06 12:00:00,202.92,203.02,202.81,202.93,23891.0,187.3388,187.4311,187.2372,187.348,23891.0
2019-12-06 12:05:00,202.99,203.02,202.87,202.99,23220.0,187.4034,187.4311,187.2926,187.4034,23220.0
2019-12-06 12:10:00,202.93,203.33,202.92,203.26,19035.0,187.348,187.7173,187.3388,187.6527,19035.0
2019-12-06 12:15:00,203.17,203.5,203.17,203.26,24321.0,187.5696,187.8743,187.5696,187.6527,24321.0
2019-12-06 12:20:00,203.2,203.27,203.0,203.04,8326.0,187.5973,187.6619,187.4126,187.4496,8326.0
2019-12-06 12:25:00,203.06,203.16,203.06,203.09,3193.0,187.468,187.5604,187.468,187.4957,3193.0
2019-12-06 12:30:00,203.07,203.15,202.93,203.05,5555.0,187.4773,187.5511,187.348,187.4588,5555.0
2019-12-06 12:35:00,203.08,203.18,203.08,203.13,1478.0,187.4865,187.5788,187.4865,187.5327,1478.0
2019-12-06 12:40:00,203.18,203.18,202.83,202.83,3724.0,187.5788,187.5788,187.2557,187.2557,3724.0
2019-12-06 12:45:00,202.77,202.89,202.77,202.84,2202.0,187.2003,187.3111,187.2003,187.2649,2202.0
2019-12-06 12:50:00,202.86,202.95,202.82,202.95,3675.0,187.2834,187.3665,187.2465,187.3665,3675.0
2019-12-06 12:55:00,202.96,203.01,202.92,203.01,1936.0,187.3757,187.4219,187.3388,187.4219,1936.0
2019-12-06 13:00:00,203.11,203.11,202.95,203.03,5171.0,187.5142,187.5142,187.3665,187.4403,5171.0
2019-12-06 13:05:00,203.0,203.0,202.96,202.96,358.0,187.4126,187.4126,187.3757,187.3757,358.0
2019-12-06 13:10:00,202.79,202.82,202.64,202.73,8095.0,187.2188,187.2465,187.0803,187.1634,8095.0
2019-12-06 13:15:00,202.73,202.74,202.55,202.55,1505.0,187.1634,187.1726,186.9972,186.9972,1505.0
2019-12-06 13:20:00,202.6,202.6,202.47,202.51,1600.0,187.0434,187.0434,186.9233,186.9603,1600.0
2019-12-06 13:25:00,202.49,202.58,202.48,202.51,1100.0,186.9418,187.0249,186.9326,186.9603,1100.0
2019-12-06 13:30:00,202.47,202.59,202.47,202.53,2900.0,186.9233,187.0341,186.9233,186.9787,2900.0
2019-12-06 13:35:00,202.53,202.82,202.52,202.81,9760.0,186.9787,187.2465,186.9695,187.2372,9760.0
2019-12-06 13:40:00,202.77,202.84,202.54,202.57,23957.0,187.2003,187.2649,186.988,187.0157,23957.0
2019-12-06 13:45:00,202.57,202.7,202.55,202.6,9227.0,187.0157,187.1357,186.9972,187.0434,9227.0
2019-12-06 13:50:00,202.59,202.7,202.52,202.53,14421.0,187.0341,187.1357,186.9695,186.9787,14421.0
2019-12-06 13:55:00,202.49,202.74,202.49,202.74,9794.0,186.9418,187.1726,186.9418,187.1726,9794.0
2019-12-06 14:00:00,202.74,202.79,202.7,202.76,2901.0,187.1726,187.2188,187.1357,187.1911,2901.0
2019-12-06 14:05:00,202.78,202.83,202.39,202.39,12915.0,187.2095,187.2557,186.8495,186.8495,12915.0
2019-12-06 14:10:00,202.49,202.52,202.23,202.24,7023.0,186.9418,186.9695,186.7018,186.711,7023.0
2019-12-06 14:15:00,202.22,202.4,202.22,202.31,3634.0,186.6925,186.8587,186.6925,186.7756,3634.0
2019-12-06 14:20:00,202.37,202.37,202.25,202.37,2538.0,186.831,186.831,186.7202,186.831,2538.0
2019-12-06 14:25:00,202.43,202.47,202.36,202.36,2393.0,186.8864,186.9233,186.8218,186.8218,2393.0
2019-12-06 14:30:00,202.36,202.4,202.25,202.35,2636.0,186.8218,186.8587,186.7202,186.8126,2636.0
2019-12-06 14:35:00,202.33,202.5,202.32,202.5,3726.0,186.7941,186.951,186.7849,186.951,3726.0
2019-12-06 14:40:00,202.51,202.51,202.34,202.41,4109.0,186.9603,186.9603,186.8033,186.8679,4109.0
2019-12-06 14:45:00,202.41,202.65,202.4,202.65,9113.0,186.8679,187.0895,186.8587,187.0895,9113.0
2019-12-06 14:50:00,202.65,202.8,202.58,202.8,10890.0,187.0895,187.228,187.0249,187.228,10890.0
2019-12-06 14:55:00,202.82,202.89,202.71,202.88,11719.0,187.2465,187.3111,187.1449,187.3019,11719.0
2019-12-06 15:00:00,202.85,202.85,202.73,202.79,9544.0,187.2742,187.2742,187.1634,187.2188,9544.0
2019-12-06 15:05:00,202.81,202.82,202.75,202.79,8093.0,187.2372,187.2465,187.1818,187.2188,8093.0
2019-12-06 15:10:00,202.81,202.81,202.73,202.78,3597.0,187.2372,187.2372,187.1634,187.2095,3597.0
2019-12-06 15:15:00,202.78,202.82,202.73,202.78,12928.0,187.2095,187.2465,187.1634,187.2095,12928.0
2019-12-06 15:20:00,202.77,202.77,202.53,202.72,15017.0,187.2003,187.2003,186.9787,187.1541,15017.0
2019-12-06 15:25:00,202.71,202.8,202.69,202.8,3550.0,187.1449,187.228,187.1264,187.228,3550.0
2019-12-06 15:30:00,202.76,202.82,202.73,202.81,4692.0,187.1911,187.2465,187.1634,187.2372,4692.0
2019-12-06 15:35:00,202.8,202.84,202.75,202.84,6051.0,187.228,187.2649,187.1818,187.2649,6051.0
2019-12-06 15:40:00,202.83,202.95,202.81,202.87,10438.0,187.2557,187.3665,187.2372,187.2926,10438.0
2019-12-06 15:45:00,202.86,202.92,202.83,202.85,18757.0,187.2834,187.3388,187.2557,187.2742,18757.0
2019-12-06 15:50:00,202.83,202.86,202.39,202.58,20818.0,187.2557,187.2834,186.8495,187.0249,20818.0
2019-12-06 15:55:00,202.52,202.67,202.35,202.39,41674.0,186.9695,187.108,186.8126,186.8495,41674.0
2019-12-09 09:30:00,201.59,201.65,200.84,200.94,16059.0,186.1109,186.1663,185.4185,185.5108,16059.0
2019-12-09 09:35:00,201.3,201.77,201.07,201.77,4698.0,185.8432,186.2771,185.6308,186.2771,4698.0
2019-12-09 09:40:00,201.58,201.86,201.11,201.34,4483.0,186.1017,186.3602,185.6678,185.8801,4483.0
2019-12-09 09:45:00,201.38,201.84,201.32,201.79,1991.0,185.917,186.3417,185.8616,186.2956,1991.0
2019-12-09 09:50:00,201.65,201.89,201.53,201.72,3822.0,186.1663,186.3879,186.0555,186.2309,3822.0
2019-12-09 09:55:00,201.79,201.81,201.32,201.32,3075.0,186.2956,186.314,185.8616,185.8616,3075.0
2019-12-09 10:00:00,201.5,202.02,201.41,201.86,9760.0,186.0278,186.5079,185.9447,186.3602,9760.0
2019-12-09 10:05:00,202.07,202.25,201.88,202.19,9223.0,186.5541,186.7202,186.3786,186.6648,9223.0
2019-12-09 10:10:00,202.25,202.45,202.1,202.33,3100.0,186.7202,186.9049,186.5818,186.7941,3100.0
2019-12-09 10:15:00,202.3,202.58,202.3,202.37,4142.0,186.7664,187.0249,186.7664,186.831,4142.0
2019-12-09 10:20:00,202.49,202.92,202.49,202.81,3300.0,186.9418,187.3388,186.9418,187.2372,3300.0
2019-12-09 10:25:00,202.71,202.78,202.52,202.57,6310.0,187.1449,187.2095,186.9695,187.0157,6310.0
2019-12-09 10:30:00,202.48,202.71,202.39,202.49,7970.0,186.9326,187.1449,186.8495,186.9418,7970.0
2019-12-09 10:35:00,202.63,202.68,202.46,202.6,5450.0,187.0711,187.1172,186.9141,187.0434,5450.0
2019-12-09 10:40:00,202.6,202.66,202.37,202.65,7049.0,187.0434,187.0988,186.831,187.0895,7049.0
2019-12-09 10:45:00,202.66,202.83,202.62,202.78,5041.0,187.0988,187.2557,187.0618,187.2095,5041.0
2019-12-09 10:50:00,202.72,202.77,202.66,202.76,2000.0,187.1541,187.2003,187.0988,187.1911,2000.0
2019-12-09 10:55:00,202.73,202.76,202.22,202.22,8569.0,187.1634,187.1911,186.6925,186.6925,8569.0
2019-12-09 11:00:00,202.26,202.28,201.87,201.87,2541.0,186.7295,186.7479,186.3694,186.3694,2541.0
2019-12-09 11:05:00,201.92,202.01,201.83,201.85,2242.0,186.4156,186.4987,186.3325,186.3509,2242.0
2019-12-09 11:10:00,201.93,201.98,201.77,201.98,2500.0,186.4248,186.471,186.2771,186.471,2500.0
2019-12-09 11:15:00,202.0,202.13,201.85,202.11,3502.0,186.4894,186.6094,186.3509,186.591,3502.0
2019-12-09 11:20:00,202.19,202.19,201.59,201.63,16780.0,186.6648,186.6648,186.1109,186.1478,16780.0
2019-12-09 11:25:00,201.63,201.7,201.08,201.2,15468.0,186.1478,186.2125,185.6401,185.7509,15468.0
2019-12-09 11:30:00,201.23,201.53,201.22,201.44,10019.0,185.7786,186.0555,185.7693,185.9724,10019.0
2019-12-09 11:35:00,201.42,201.52,201.28,201.43,4200.0,185.954,186.0463,185.8247,185.9632,4200.0
2019-12-09 11:40:00,201.47,201.52,201.45,201.51,5822.0,186.0001,186.0463,185.9817,186.0371,5822.0
2019-12-09 11:45:00,201.5,201.69,201.46,201.68,12027.0,186.0278,186.2032,185.9909,186.194,12027.0
2019-12-09 11:50:00,201.65,201.65,201.29,201.29,3204.0,186.1663,186.1663,185.8339,185.8339,3204.0
2019-12-09 11:55:00,201.3,201.31,201.12,201.14,3044.0,185.8432,185.8524,185.677,185.6955,3044.0
2019-12-09 12:00:00,201.17,201.21,201.09,201.18,4572.0,185.7232,185.7601,185.6493,185.7324,4572.0
2019-12-09 12:05:00,201.2,201.2,201.0,201.03,3400.0,185.7509,185.7509,185.5662,185.5939,3400.0
2019-12-09 12:10:00,201.0,201.04,200.73,200.76,5595.0,185.5662,185.6031,185.3169,185.3446,5595.0
2019-12-09 12:15:00,200.86,200.92,200.82,200.9,4248.0,185.437,185.4924,185.4,185.4739,4248.0
2019-12-09 12:20:00,200.8,200.82,200.71,200.75,1977.0,185.3816,185.4,185.2985,185.3354,1977.0
2019-12-09 12:25:00,200.7,200.76,200.67,200.76,3600.0,185.2893,185.3446,185.2616,185.3446,3600.0
2019-12-09 12:30:00,200.73,200.9,200.73,200.84,6580.0,185.3169,185.4739,185.3169,185.4185,6580.0
2019-12-09 12:35:00,200.86,201.13,200.86,201.06,3355.0,185.437,185.6862,185.437,185.6216,3355.0
2019-12-09 12:40:00,201.06,201.08,200.86,200.87,6050.0,185.6216,185.6401,185.437,185.4462,6050.0
2019-12-09 12:45:00,200.9,200.91,200.7,200.82,6085.0,185.4739,185.4831,185.2893,185.4,6085.0
2019-12-09 12:50:00,200.81,200.83,200.74,200.8,3625.0,185.3908,185.4093,185.3262,185.3816,3625.0
2019-12-09 12:55:00,200.82,201.14,200.82,201.09,3555.0,185.4,185.6955,185.4,185.6493,3555.0
2019-12-09 13:00:00,201.09,201.11,200.94,201.08,2100.0,185.6493,185.6678,185.5108,185.6401,2100.0
2019-12-09 13:05:00,201.06,201.11,201.0,201.11,1825.0,185.6216,185.6678,185.5662,185.6678,1825.0
2019-12-09 13:10:00,201.11,201.11,200.98,201.03,1326.0,185.6678,185.6678,185.5478,185.5939,1326.0
2019-12-09 13:15:00,200.96,200.96,200.85,200.88,2128.0,185.5293,185.5293,185.4277,185.4554,2128.0
2019-12-09 13:20:00,200.9,201.09,200.88,201.09,5100.0,185.4739,185.6493,185.4554,185.6493,5100.0
2019-12-09 13:25:00,201.09,201.1,200.88,200.91,3098.0,185.6493,185.6585,185.4554,185.4831,3098.0
2019-12-09 13:30:00,200.94,200.98,200.89,200.96,1200.0,185.5108,185.5478,185.4647,185.5293,1200.0
2019-12-09 13:35:00,200.99,200.99,200.91,200.93,1540.0,185.557,185.557,185.4831,185.5016,1540.0
2019-12-09 13:40:00,200.91,201.24,200.88,201.23,3820.0,185.4831,185.7878,185.4554,185.7786,3820.0
2019-12-09 13:45:00,201.25,201.38,201.24,201.33,6176.0,185.797,185.917,185.7878,185.8709,6176.0
2019-12-09 13:50:00,201.36,201.44,201.19,201.23,9082.0,185.8986,185.9724,185.7416,185.7786,9082.0
2019-12-09 13:55:00,201.3,201.33,201.17,201.33,2200.0,185.8432,185.8709,185.7232,185.8709,2200.0
2019-12-09 14:00:00,201.31,201.32,201.06,201.06,2600.0,185.8524,185.8616,185.6216,185.6216,2600.0
2019-12-09 14:05:00,201.06,201.11,200.89,201.03,2550.0,185.6216,185.6678,185.4647,185.5939,2550.0
2019-12-09 14:10:00,201.01,201.01,200.76,200.84,3034.0,185.5754,185.5754,185.3446,185.4185,3034.0
2019-12-09 14:15:00,200.87,201.04,200.87,201.0,3998.0,185.4462,185.6031,185.4462,185.5662,3998.0
2019-12-09 14:20:00,201.01,201.3,201.01,201.22,2503.0,185.5754,185.8432,185.5754,185.7693,2503.0
2019-12-09 14:25:00,201.25,201.26,201.18,201.22,1828.0,185.797,185.8063,185.7324,185.7693,1828.0
2019-12-09 14:30:00,201.2,201.28,201.14,201.28,2400.0,185.7509,185.8247,185.6955,185.8247,2400.0
2019-12-09 14:35:00,201.27,201.44,201.18,201.44,3600.0,185.8155,185.9724,185.7324,185.9724,3600.0
2019-12-09 14:40:00,201.43,201.52,201.33,201.47,9779.0,185.9632,186.0463,185.8709,186.0001,9779.0
2019-12-09 14:45:00,201.43,201.47,201.33,201.45,6591.0,185.9632,186.0001,185.8709,185.9817,6591.0
2019-12-09 14:50:00,201.47,201.52,201.42,201.48,3891.0,186.0001,186.0463,185.954,186.0094,3891.0
2019-12-09 14:55:00,201.48,201.68,201.45,201.61,5700.0,186.0094,186.194,185.9817,186.1294,5700.0
2019-12-09 15:00:00,201.63,201.63,201.37,201.47,7102.0,186.1478,186.1478,185.9078,186.0001,7102.0
2019-12-09 15:05:00,201.41,201.5,201.35,201.46,5090.0,185.9447,186.0278,185.8893,185.9909,5090.0
2019-12-09 15:10:00,201.46,201.54,201.4,201.5,4400.0,185.9909,186.0648,185.9355,186.0278,4400.0
2019-12-09 15:15:00,201.53,201.79,201.51,201.66,5500.0,186.0555,186.2956,186.0371,186.1755,5500.0
2019-12-09 15:20:00,201.67,201.83,201.66,201.8,6710.0,186.1848,186.3325,186.1755,186.3048,6710.0
2019-12-09 15:25:00,201.9,201.97,201.83,201.9,2205.0,186.3971,186.4617,186.3325,186.3971,2205.0
2019-12-09 15:30:00,201.88,201.92,201.77,201.92,7316.0,186.3786,186.4156,186.2771,186.4156,7316.0
2019-12-09 15:35:00,201.89,202.0,201.66,201.72,10412.0,186.3879,186.4894,186.1755,186.2309,10412.0
2019-12-09 15:40:00,201.72,201.79,201.69,201.69,4962.0,186.2309,186.2956,186.2032,186.2032,4962.0
2019-12-09 15:45:00,201.71,201.75,201.62,201.75,10387.0,186.2217,186.2586,186.1386,186.2586,10387.0
2019-12-09 15:50:00,201.74,201.76,201.43,201.5,36524.0,186.2494,186.2679,185.9632,186.0278,36524.0
2019-12-09 15:55:00,201.47,201.62,201.32,201.47,82257.0,186.0001,186.1386,185.8616,186.0001,82257.0
2019-12-10 09:30:00,204.99,205.47,201.94,203.35,24861.0,189.2498,189.693,186.434,187.7358,24861.0
2019-12-10 09:35:00,203.11,203.17,200.84,201.21,61034.0,187.5142,187.5696,185.4185,185.7601,61034.0
2019-12-10 09:40:00,201.65,201.73,201.24,201.5,6420.0,186.1663,186.2402,185.7878,186.0278,6420.0
2019-12-10 09:45:00,201.5,201.5,200.86,200.96,3900.0,186.0278,186.0278,185.437,185.5293,3900.0
2019-12-10 09:50:00,200.84,201.61,200.44,201.2,5018.0,185.4185,186.1294,185.0492,185.7509,5018.0
2019-12-10 09:55:00,201.78,202.07,201.57,201.79,5480.0,186.2863,186.5541,186.0924,186.2956,5480.0
2019-12-10 10:00:00,201.81,202.44,201.7,202.44,4479.0,186.314,186.8956,186.2125,186.8956,4479.0
2019-12-10 10:05:00,202.33,202.5,201.95,202.42,4203.0,186.7941,186.951,186.4433,186.8772,4203.0
2019-12-10 10:10:00,202.5,202.71,202.2,202.31,4773.0,186.951,187.1449,186.6741,186.7756,4773.0
2019-12-10 10:15:00,202.33,202.59,202.19,202.59,3242.0,186.7941,187.0341,186.6648,187.0341,3242.0
2019-12-10 10:20:00,202.62,203.2,202.49,203.2,7816.0,187.0618,187.5973,186.9418,187.5973,7816.0
2019-12-10 10:25:00,203.33,203.66,203.15,203.55,18722.0,187.7173,188.022,187.5511,187.9204,18722.0
2019-12-10 10:30:00,203.44,203.69,203.41,203.63,6879.0,187.8189,188.0497,187.7912,187.9943,6879.0
2019-12-10 10:35:00,203.53,203.82,203.53,203.82,17566.0,187.9019,188.1697,187.9019,188.1697,17566.0
2019-12-10 10:40:00,203.71,203.81,203.56,203.67,5827.0,188.0681,188.1604,187.9296,188.0312,5827.0
2019-12-10 10:45:00,203.67,204.28,203.67,203.89,12901.0,188.0312,188.5944,188.0312,188.2343,12901.0
2019-12-10 10:50:00,203.89,204.2,203.83,204.2,2757.0,188.2343,188.5205,188.1789,188.5205,2757.0
2019-12-10 10:55:00,204.16,204.54,204.1,204.46,3902.0,188.4836,188.8344,188.4282,188.7605,3902.0
2019-12-10 11:00:00,204.53,204.69,203.6,203.6,5742.0,188.8252,188.9729,187.9666,187.9666,5742.0
2019-12-10 11:05:00,203.73,204.06,203.73,204.06,2912.0,188.0866,188.3913,188.0866,188.3913,2912.0
2019-12-10 11:10:00,204.03,204.07,203.59,203.61,3171.0,188.3636,188.4005,187.9573,187.9758,3171.0
2019-12-10 11:15:00,203.67,203.82,203.59,203.8,4425.0,188.0312,188.1697,187.9573,188.1512,4425.0
2019-12-10 11:20:00,203.76,203.87,203.6,203.64,1400.0,188.1143,188.2158,187.9666,188.0035,1400.0
2019-12-10 11:25:00,203.65,203.95,203.62,203.74,6095.0,188.0127,188.2897,187.985,188.0958,6095.0
2019-12-10 11:30:00,203.77,203.91,203.5,203.66,3019.0,188.1235,188.2528,187.8743,188.022,3019.0
2019-12-10 11:35:00,203.56,203.72,203.52,203.66,2201.0,187.9296,188.0774,187.8927,188.022,2201.0
2019-12-10 11:40:00,203.61,203.61,203.32,203.43,3000.0,187.9758,187.9758,187.7081,187.8096,3000.0
2019-12-10 11:45:00,203.44,203.61,203.41,203.41,2007.0,187.8189,187.9758,187.7912,187.7912,2007.0
2019-12-10 11:50:00,203.4,203.45,203.25,203.32,2204.0,187.7819,187.8281,187.6434,187.7081,2204.0
2019-12-10 11:55:00,203.26,203.27,202.89,202.96,4034.0,187.6527,187.6619,187.3111,187.3757,4034.0
2019-12-10 12:00:00,202.87,203.19,202.87,203.19,4844.0,187.2926,187.5881,187.2926,187.5881,4844.0
2019-12-10 12:05:00,203.24,203.27,203.05,203.12,2823.0,187.6342,187.6619,187.4588,187.5234,2823.0
2019-12-10 12:10:00,203.16,203.16,203.07,203.11,1710.0,187.5604,187.5604,187.4773,187.5142,1710.0
2019-12-10 12:15:00,203.06,203.15,203.03,203.06,2132.0,187.468,187.5511,187.4403,187.468,2132.0
2019-12-10 12:20:00,203.18,203.22,203.07,203.11,2225.0,187.5788,187.6158,187.4773,187.5142,2225.0
2019-12-10 12:25:00,203.13,203.13,202.94,203.0,2309.0,187.5327,187.5327,187.3573,187.4126,2309.0
2019-12-10 12:30:00,203.05,203.11,203.01,203.01,2100.0,187.4588,187.5142,187.4219,187.4219,2100.0
2019-12-10 12:35:00,203.03,203.07,202.91,202.91,981.0,187.4403,187.4773,187.3296,187.3296,981.0
2019-12-10 12:40:00,202.86,202.88,202.59,202.72,2660.0,187.2834,187.3019,187.0341,187.1541,2660.0
2019-12-10 12:45:00,202.69,202.81,202.65,202.7,1916.0,187.1264,187.2372,187.0895,187.1357,1916.0
2019-12-10 12:50:00,202.78,202.8,202.64,202.77,3306.0,187.2095,187.228,187.0803,187.2003,3306.0
2019-12-10 12:55:00,202.72,203.0,202.72,202.95,2100.0,187.1541,187.4126,187.1541,187.3665,2100.0
2019-12-10 13:00:00,202.93,202.95,202.7,202.7,4500.0,187.348,187.3665,187.1357,187.1357,4500.0
2019-12-10 13:05:00,202.71,202.73,202.62,202.62,1315.0,187.1449,187.1634,187.0618,187.0618,1315.0
2019-12-10 13:10:00,202.64,202.93,202.64,202.93,1700.0,187.0803,187.348,187.0803,187.348,1700.0
2019-12-10 13:15:00,203.01,203.4,202.98,203.29,4010.0,187.4219,187.7819,187.3942,187.6804,4010.0
2019-12-10 13:20:00,203.35,203.43,203.19,203.42,3750.0,187.7358,187.8096,187.5881,187.8004,3750.0
2019-12-10 13:25:00,203.43,203.46,203.31,203.41,3742.0,187.8096,187.8373,187.6988,187.7912,3742.0
2019-12-10 13:30:00,203.4,203.43,203.31,203.38,6777.0,187.7819,187.8096,187.6988,187.7635,6777.0
2019-12-10 13:35:00,203.42,203.5,203.38,203.49,6188.0,187.8004,187.8743,187.7635,187.865,6188.0
2019-12-10 13:40:00,203.45,203.54,203.39,203.51,3850.0,187.8281,187.9112,187.7727,187.8835,3850.0
2019-12-10 13:45:00,203.52,203.55,203.36,203.36,4185.0,187.8927,187.9204,187.745,187.745,4185.0
2019-12-10 13:50:00,203.39,203.52,203.39,203.41,2262.0,187.7727,187.8927,187.7727,187.7912,2262.0
2019-12-10 13:55:00,203.39,203.41,203.3,203.34,1200.0,187.7727,187.7912,187.6896,187.7265,1200.0
2019-12-10 14:00:00,203.34,203.42,203.32,203.42,3311.0,187.7265,187.8004,187.7081,187.8004,3311.0
2019-12-10 14:05:00,203.44,203.77,203.43,203.69,2864.0,187.8189,188.1235,187.8096,188.0497,2864.0
2019-12-10 14:10:00,203.65,203.88,203.65,203.88,1400.0,188.0127,188.2251,188.0127,188.2251,1400.0
2019-12-10 14:15:00,203.86,203.98,203.8,203.82,2700.0,188.2066,188.3174,188.1512,188.1697,2700.0
2019-12-10 14:20:00,203.76,203.78,203.49,203.58,6041.0,188.1143,188.1328,187.865,187.9481,6041.0
2019-12-10 14:25:00,203.56,203.58,203.34,203.4,8694.0,187.9296,187.9481,187.7265,187.7819,8694.0
2019-12-10 14:30:00,203.41,203.47,203.26,203.3,5688.0,187.7912,187.8466,187.6527,187.6896,5688.0
2019-12-10 14:35:00,203.28,203.41,203.24,203.34,2700.0,187.6711,187.7912,187.6342,187.7265,2700.0
2019-12-10 14:40:00,203.37,203.42,203.31,203.42,3541.0,187.7542,187.8004,187.6988,187.8004,3541.0
2019-12-10 14:45:00,203.4,203.42,203.34,203.39,2906.0,187.7819,187.8004,187.7265,187.7727,2906.0
2019-12-10 14:50:00,203.39,203.65,203.34,203.56,4203.0,187.7727,188.0127,187.7265,187.9296,4203.0
2019-12-10 14:55:00,203.55,203.56,203.4,203.44,5061.0,187.9204,187.9296,187.7819,187.8189,5061.0
2019-12-10 15:00:00,203.4,203.43,203.09,203.11,10617.0,187.7819,187.8096,187.4957,187.5142,10617.0
2019-12-10 15:05:00,203.06,203.1,202.91,202.92,7717.0,187.468,187.505,187.3296,187.3388,7717.0
2019-12-10 15:10:00,202.95,203.22,202.93,203.11,8353.0,187.3665,187.6158,187.348,187.5142,8353.0
2019-12-10 15:15:00,203.11,203.11,202.92,203.03,6700.0,187.5142,187.5142,187.3388,187.4403,6700.0
2019-12-10 15:20:00,203.01,203.07,202.92,202.99,12044.0,187.4219,187.4773,187.3388,187.4034,12044.0
2019-12-10 15:25:00,202.99,203.04,202.84,202.97,9551.0,187.4034,187.4496,187.2649,187.3849,9551.0
2019-12-10 15:30:00,202.97,203.03,202.6,202.63,12247.0,187.3849,187.4403,187.0434,187.0711,12247.0
2019-12-10 15:35:00,202.62,203.04,202.62,202.95,8033.0,187.0618,187.4496,187.0618,187.3665,8033.0
2019-12-10 15:40:00,202.92,203.01,202.89,202.91,20470.0,187.3388,187.4219,187.3111,187.3296,20470.0
2019-12-10 15:45:00,202.91,202.96,202.84,202.9,24476.0,187.3296,187.3757,187.2649,187.3203,24476.0
2019-12-10 15:50:00,202.87,202.87,202.39,202.73,29526.0,187.2926,187.2926,186.8495,187.1634,29526.0
2019-12-10 15:55:00,202.78,202.78,202.38,202.39,108939.0,187.2095,187.2095,186.8403,186.8495,108939.0
2019-12-11 09:30:00,203.78,204.02,203.68,204.02,7646.0,188.1328,188.3543,188.0404,188.3543,7646.0
2019-12-11 09:35:00,204.09,204.74,203.55,204.35,107001.0,188.4189,189.019,187.9204,188.659,107001.0
2019-12-11 09:40:00,204.36,204.59,204.35,204.53,2505.0,188.6682,188.8806,188.659,188.8252,2505.0
2019-12-11 09:45:00,204.58,204.59,203.89,204.0,96115.0,188.8713,188.8806,188.2343,188.3359,96115.0
2019-12-11 09:50:00,204.0,204.12,203.64,203.77,6714.0,188.3359,188.4466,188.0035,188.1235,6714.0
2019-12-11 09:55:00,203.76,204.05,203.68,204.05,15634.0,188.1143,188.382,188.0404,188.382,15634.0
2019-12-11 10:00:00,204.0,204.5,203.98,204.43,14125.0,188.3359,188.7975,188.3174,188.7328,14125.0
2019-12-11 10:05:00,204.47,204.47,204.15,204.45,1200.0,188.7698,188.7698,188.4743,188.7513,1200.0
2019-12-11 10:10:00,204.36,204.59,204.22,204.3,9500.0,188.6682,188.8806,188.539,188.6128,9500.0
2019-12-11 10:15:00,204.34,204.43,204.27,204.36,2100.0,188.6498,188.7328,188.5851,188.6682,2100.0
2019-12-11 10:20:00,204.36,204.83,204.34,204.81,5217.0,188.6682,189.1021,188.6498,189.0837,5217.0
2019-12-11 10:25:00,204.81,204.86,204.56,204.86,2437.0,189.0837,189.1298,188.8529,189.1298,2437.0
2019-12-11 10:30:00,204.84,205.25,204.66,205.22,14726.0,189.1114,189.4899,188.9452,189.4622,14726.0
2019-12-11 10:35:00,205.17,205.18,204.93,204.97,12742.0,189.416,189.4253,189.1944,189.2314,12742.0
2019-12-11 10:40:00,204.94,205.06,204.75,204.75,4900.0,189.2037,189.3145,189.0283,189.0283,4900.0
2019-12-11 10:45:00,204.68,204.68,204.49,204.57,2619.0,188.9636,188.9636,188.7882,188.8621,2619.0
2019-12-11 10:50:00,204.51,204.99,204.48,204.92,17987.0,188.8067,189.2498,188.779,189.1852,17987.0
2019-12-11 10:55:00,204.89,204.9,204.67,204.78,5945.0,189.1575,189.1668,188.9544,189.056,5945.0
2019-12-11 11:00:00,204.78,204.78,204.2,204.31,8581.0,189.056,189.056,188.5205,188.6221,8581.0
2019-12-11 11:05:00,204.43,204.62,204.42,204.61,1670.0,188.7328,188.9083,188.7236,188.899,1670.0
2019-12-11 11:10:00,204.65,204.8,204.65,204.8,2705.0,188.9359,189.0744,188.9359,189.0744,2705.0
2019-12-11 11:15:00,204.75,204.87,204.72,204.87,1818.0,189.0283,189.1391,189.0006,189.1391,1818.0
2019-12-11 11:20:00,204.91,205.05,204.84,205.05,4124.0,189.176,189.3052,189.1114,189.3052,4124.0
2019-12-11 11:25:00,205.13,205.3,205.09,205.3,3763.0,189.3791,189.536,189.3422,189.536,3763.0
2019-12-11 11:30:00,205.28,205.49,205.28,205.42,7210.0,189.5176,189.7115,189.5176,189.6468,7210.0
2019-12-11 11:35:00,205.41,205.64,205.38,205.63,4700.0,189.6376,189.8499,189.6099,189.8407,4700.0
2019-12-11 11:40:00,205.64,205.72,205.59,205.63,3774.0,189.8499,189.9238,189.8038,189.8407,3774.0
2019-12-11 11:45:00,205.63,205.77,205.54,205.72,11409.0,189.8407,189.97,189.7576,189.9238,11409.0
2019-12-11 11:50:00,205.69,205.73,205.67,205.67,3724.0,189.8961,189.933,189.8776,189.8776,3724.0
2019-12-11 11:55:00,205.72,206.06,205.72,205.99,10121.0,189.9238,190.2377,189.9238,190.1731,10121.0
2019-12-11 12:00:00,205.96,206.17,205.89,206.16,5100.0,190.1454,190.3392,190.0807,190.33,5100.0
2019-12-11 12:05:00,206.13,206.13,205.99,206.07,3842.0,190.3023,190.3023,190.1731,190.2469,3842.0
2019-12-11 12:10:00,206.07,206.08,205.85,205.85,4404.0,190.2469,190.2561,190.0438,190.0438,4404.0
2019-12-11 12:15:00,205.87,206.16,205.87,206.13,2700.0,190.0623,190.33,190.0623,190.3023,2700.0
2019-12-11 12:20:00,206.11,206.15,205.86,205.97,8475.0,190.2838,190.3208,190.053,190.1546,8475.0
2019-12-11 12:25:00,205.98,206.1,205.98,206.08,2751.0,190.1638,190.2746,190.1638,190.2561,2751.0
2019-12-11 12:30:00,206.07,206.09,205.73,205.78,6686.0,190.2469,190.2654,189.933,189.9792,6686.0
2019-12-11 12:35:00,205.8,206.0,205.74,205.99,4300.0,189.9976,190.1823,189.9423,190.1731,4300.0
2019-12-11 12:40:00,205.99,206.01,205.91,205.99,2166.0,190.1731,190.1915,190.0992,190.1731,2166.0
2019-12-11 12:45:00,206.0,206.15,206.0,206.07,1701.0,190.1823,190.3208,190.1823,190.2469,1701.0
2019-12-11 12:50:00,206.06,206.13,206.03,206.11,1800.0,190.2377,190.3023,190.21,190.2838,1800.0
2019-12-11 12:55:00,206.11,206.38,206.11,206.34,3910.0,190.2838,190.5331,190.2838,190.4962,3910.0
2019-12-11 13:00:00,206.26,206.5,206.22,206.5,6948.0,190.4223,190.6439,190.3854,190.6439,6948.0
2019-12-11 13:05:00,206.46,206.61,206.46,206.53,6987.0,190.607,190.7455,190.607,190.6716,6987.0
2019-12-11 13:10:00,206.49,206.55,206.43,206.52,2737.0,190.6347,190.6901,190.5793,190.6624,2737.0
2019-12-11 13:15:00,206.53,206.57,206.43,206.48,2746.0,190.6716,190.7085,190.5793,190.6254,2746.0
2019-12-11 13:20:00,206.45,206.48,206.38,206.38,2574.0,190.5977,190.6254,190.5331,190.5331,2574.0
2019-12-11 13:25:00,206.29,206.5,206.29,206.5,1400.0,190.45,190.6439,190.45,190.6439,1400.0
2019-12-11 13:30:00,206.24,206.24,205.92,205.98,2200.0,190.4039,190.4039,190.1084,190.1638,2200.0
2019-12-11 13:35:00,206.03,206.03,205.91,205.91,1055.0,190.21,190.21,190.0992,190.0992,1055.0
2019-12-11 13:40:00,205.65,205.7,205.63,205.69,800.0,189.8592,189.9053,189.8407,189.8961,800.0
2019-12-11 13:45:00,205.7,205.77,205.65,205.71,2800.0,189.9053,189.97,189.8592,189.9146,2800.0
2019-12-11 13:50:00,205.68,205.82,205.68,205.79,1440.0,189.8869,190.0161,189.8869,189.9884,1440.0
2019-12-11 13:55:00,205.83,206.05,205.83,206.03,3302.0,190.0253,190.2285,190.0253,190.21,3302.0
2019-12-11 14:00:00,205.97,206.19,205.76,206.17,1600.0,190.1546,190.3577,189.9607,190.3392,1600.0
2019-12-11 14:05:00,206.23,206.24,206.11,206.11,1101.0,190.3946,190.4039,190.2838,190.2838,1101.0
2019-12-11 14:10:00,206.16,206.27,206.1,206.23,4587.0,190.33,190.4316,190.2746,190.3946,4587.0
2019-12-11 14:15:00,206.25,206.42,206.24,206.41,3101.0,190.4131,190.57,190.4039,190.5608,3101.0
2019-12-11 14:20:00,206.44,206.45,206.26,206.33,4140.0,190.5885,190.5977,190.4223,190.487,4140.0
2019-12-11 14:25:00,206.31,206.45,206.16,206.18,25095.0,190.4685,190.5977,190.33,190.3485,25095.0
2019-12-11 14:30:00,206.2,206.23,206.09,206.11,14149.0,190.3669,190.3946,190.2654,190.2838,14149.0
2019-12-11 14:35:00,206.18,206.51,206.18,206.45,1700.0,190.3485,190.6531,190.3485,190.5977,1700.0
2019-12-11 14:40:00,206.34,206.52,206.26,206.37,3824.0,190.4962,190.6624,190.4223,190.5239,3824.0
2019-12-11 14:45:00,206.35,206.42,206.27,206.35,2968.0,190.5054,190.57,190.4316,190.5054,2968.0
2019-12-11 14:50:00,206.4,206.63,206.22,206.39,2510.0,190.5516,190.7639,190.3854,190.5423,2510.0
2019-12-11 14:55:00,206.51,206.63,206.4,206.61,4717.0,190.6531,190.7639,190.5516,190.7455,4717.0
2019-12-11 15:00:00,206.66,206.67,206.43,206.43,2908.0,190.7916,190.8008,190.5793,190.5793,2908.0
2019-12-11 15:05:00,206.45,206.55,206.43,206.47,1650.0,190.5977,190.6901,190.5793,190.6162,1650.0
2019-12-11 15:10:00,206.53,206.53,206.35,206.35,1100.0,190.6716,190.6716,190.5054,190.5054,1100.0
2019-12-11 15:15:00,206.32,206.39,206.29,206.38,2700.0,190.4777,190.5423,190.45,190.5331,2700.0
2019-12-11 15:20:00,206.41,206.52,206.4,206.5,3366.0,190.5608,190.6624,190.5516,190.6439,3366.0
2019-12-11 15:25:00,206.45,206.51,206.37,206.37,2635.0,190.5977,190.6531,190.5239,190.5239,2635.0
2019-12-11 15:30:00,206.39,206.48,206.35,206.39,4709.0,190.5423,190.6254,190.5054,190.5423,4709.0
2019-12-11 15:35:00,206.43,206.44,206.16,206.24,8662.0,190.5793,190.5885,190.33,190.4039,8662.0
2019-12-11 15:40:00,206.25,206.32,206.12,206.12,2814.0,190.4131,190.4777,190.2931,190.2931,2814.0
2019-12-11 15:45:00,206.07,206.38,206.02,206.13,9771.0,190.2469,190.5331,190.2008,190.3023,9771.0
2019-12-11 15:50:00,206.13,206.51,206.02,206.51,19973.0,190.3023,190.6531,190.2008,190.6531,19973.0
2019-12-11 15:55:00,206.5,206.51,206.25,206.26,27159.0,190.6439,190.6531,190.4131,190.4223,27159.0
2019-12-12 09:30:00,206.0,206.0,204.75,205.47,9233.0,190.1823,190.1823,189.0283,189.693,9233.0
2019-12-12 09:35:00,205.28,207.0,204.9,207.0,2739.0,189.5176,191.1055,189.1668,191.1055,2739.0
2019-12-12 09:40:00,207.36,207.36,206.69,207.24,1231.0,191.4379,191.4379,190.8193,191.3271,1231.0
2019-12-12 09:45:00,207.26,207.33,206.86,206.93,2735.0,191.3455,191.4102,190.9763,191.0409,2735.0
2019-12-12 09:50:00,207.2,207.64,207.07,207.48,7256.0,191.2901,191.6964,191.1701,191.5486,7256.0
2019-12-12 09:55:00,207.7,208.01,207.49,207.89,5635.0,191.7518,192.038,191.5579,191.9272,5635.0
2019-12-12 10:00:00,207.85,208.57,207.84,208.49,3900.0,191.8902,192.555,191.881,192.4811,3900.0
2019-12-12 10:05:00,208.48,208.52,208.29,208.52,1000.0,192.4719,192.5088,192.2965,192.5088,1000.0
2019-12-12 10:10:00,208.62,208.96,208.23,208.9,6368.0,192.6011,192.915,192.2411,192.8596,6368.0
2019-12-12 10:15:00,208.84,208.84,208.19,208.39,8528.0,192.8042,192.8042,192.2041,192.3888,8528.0
2019-12-12 10:20:00,208.52,208.6,208.14,208.14,5120.0,192.5088,192.5826,192.158,192.158,5120.0
2019-12-12 10:25:00,208.25,208.32,207.53,207.53,9582.0,192.2595,192.3241,191.5948,191.5948,9582.0
2019-12-12 10:30:00,207.59,208.02,207.56,207.96,2472.0,191.6502,192.0472,191.6225,191.9918,2472.0
2019-12-12 10:35:00,207.94,207.98,207.45,207.83,9764.0,191.9733,192.0103,191.521,191.8718,9764.0
2019-12-12 10:40:00,207.9,208.06,207.69,207.69,6976.0,191.9364,192.0841,191.7425,191.7425,6976.0
2019-12-12 10:45:00,207.76,207.91,207.56,207.73,4348.0,191.8071,191.9456,191.6225,191.7795,4348.0
2019-12-12 10:50:00,207.84,207.98,207.63,207.91,15327.0,191.881,192.0103,191.6871,191.9456,15327.0
2019-12-12 10:55:00,207.91,208.23,207.91,208.14,2227.0,191.9456,192.2411,191.9456,192.158,2227.0
2019-12-12 11:00:00,208.21,208.24,207.91,207.97,3008.0,192.2226,192.2503,191.9456,192.001,3008.0
2019-12-12 11:05:00,207.9,208.17,207.77,207.77,5505.0,191.9364,192.1857,191.8164,191.8164,5505.0
2019-12-12 11:10:00,207.67,207.69,207.48,207.53,1945.0,191.7241,191.7425,191.5486,191.5948,1945.0
2019-12-12 11:15:00,207.57,207.72,207.53,207.65,2884.0,191.6317,191.7702,191.5948,191.7056,2884.0
2019-12-12 11:20:00,207.57,207.63,207.48,207.54,1925.0,191.6317,191.6871,191.5486,191.604,1925.0
2019-12-12 11:25:00,207.63,207.66,207.46,207.61,3402.0,191.6871,191.7148,191.5302,191.6687,3402.0
2019-12-12 11:30:00,207.27,207.64,207.27,207.46,2053.0,191.3548,191.6964,191.3548,191.5302,2053.0
2019-12-12 11:35:00,207.4,207.7,207.4,207.57,3596.0,191.4748,191.7518,191.4748,191.6317,3596.0
2019-12-12 11:40:00,207.36,207.4,207.25,207.29,2836.0,191.4379,191.4748,191.3363,191.3732,2836.0
2019-12-12 11:45:00,207.32,207.42,207.29,207.36,1521.0,191.4009,191.4933,191.3732,191.4379,1521.0
2019-12-12 11:50:00,207.3,207.54,207.24,207.47,2715.0,191.3825,191.604,191.3271,191.5394,2715.0
2019-12-12 11:55:00,207.09,207.14,206.66,206.78,4395.0,191.1886,191.2348,190.7916,190.9024,4395.0
2019-12-12 12:00:00,206.81,206.82,206.57,206.64,2907.0,190.9301,190.9393,190.7085,190.7731,2907.0
2019-12-12 12:05:00,206.74,206.85,206.74,206.85,1851.0,190.8655,190.967,190.8655,190.967,1851.0
2019-12-12 12:10:00,206.89,206.89,206.76,206.81,1301.0,191.004,191.004,190.8839,190.9301,1301.0
2019-12-12 12:15:00,206.84,206.91,206.55,206.71,1800.0,190.9578,191.0224,190.6901,190.8378,1800.0
2019-12-12 12:20:00,206.66,206.72,206.35,206.39,2328.0,190.7916,190.847,190.5054,190.5423,2328.0
2019-12-12 12:25:00,206.44,206.76,206.39,206.76,5246.0,190.5885,190.8839,190.5423,190.8839,5246.0
2019-12-12 12:30:00,206.89,207.34,206.72,207.19,9755.0,191.004,191.4194,190.847,191.2809,9755.0
2019-12-12 12:35:00,207.27,207.54,207.27,207.54,1800.0,191.3548,191.604,191.3548,191.604,1800.0
2019-12-12 12:40:00,207.49,207.71,207.45,207.7,1700.0,191.5579,191.761,191.521,191.7518,1700.0
2019-12-12 12:45:00,207.74,207.76,207.48,207.48,7640.0,191.7887,191.8071,191.5486,191.5486,7640.0
2019-12-12 12:50:00,207.42,207.53,207.4,207.43,1500.0,191.4933,191.5948,191.4748,191.5025,1500.0
2019-12-12 12:55:00,207.42,207.6,207.24,207.49,9996.0,191.4933,191.6594,191.3271,191.5579,9996.0
2019-12-12 13:00:00,207.56,207.56,207.3,207.53,5824.0,191.6225,191.6225,191.3825,191.5948,5824.0
2019-12-12 13:05:00,207.58,207.81,207.35,207.35,7921.0,191.641,191.8533,191.4286,191.4286,7921.0
2019-12-12 13:10:00,207.38,207.77,207.27,207.77,4814.0,191.4563,191.8164,191.3548,191.8164,4814.0
2019-12-12 13:15:00,207.83,207.86,207.68,207.74,1206.0,191.8718,191.8995,191.7333,191.7887,1206.0
2019-12-12 13:20:00,207.64,207.64,207.47,207.51,1943.0,191.6964,191.6964,191.5394,191.5763,1943.0
2019-12-12 13:25:00,207.47,207.48,207.32,207.48,3077.0,191.5394,191.5486,191.4009,191.5486,3077.0
2019-12-12 13:30:00,207.47,207.52,207.39,207.39,900.0,191.5394,191.5856,191.4656,191.4656,900.0
2019-12-12 13:35:00,207.39,207.39,207.28,207.36,6297.0,191.4656,191.4656,191.364,191.4379,6297.0
2019-12-12 13:40:00,207.48,207.48,207.35,207.35,900.0,191.5486,191.5486,191.4286,191.4286,900.0
2019-12-12 13:45:00,207.37,207.41,207.28,207.31,3333.0,191.4471,191.484,191.364,191.3917,3333.0
2019-12-12 13:50:00,207.35,207.48,207.35,207.48,1115.0,191.4286,191.5486,191.4286,191.5486,1115.0
2019-12-12 13:55:00,207.49,207.63,207.37,207.47,2923.0,191.5579,191.6871,191.4471,191.5394,2923.0
2019-12-12 14:00:00,207.57,207.61,207.36,207.41,1995.0,191.6317,191.6687,191.4379,191.484,1995.0
2019-12-12 14:05:00,207.48,207.76,207.44,207.7,3303.0,191.5486,191.8071,191.5117,191.7518,3303.0
2019-12-12 14:10:00,207.78,207.82,207.3,207.58,2862.0,191.8256,191.8625,191.3825,191.641,2862.0
2019-12-12 14:15:00,207.66,207.68,207.49,207.49,1231.0,191.7148,191.7333,191.5579,191.5579,1231.0
2019-12-12 14:20:00,207.53,207.64,207.47,207.64,8450.0,191.5948,191.6964,191.5394,191.6964,8450.0
2019-12-12 14:25:00,207.62,207.72,207.52,207.72,2707.0,191.6779,191.7702,191.5856,191.7702,2707.0
2019-12-12 14:30:00,207.64,208.93,207.64,208.6,4272.0,191.6964,192.8873,191.6964,192.5826,4272.0
2019-12-12 14:35:00,208.75,208.75,208.29,208.56,4031.0,192.7211,192.7211,192.2965,192.5457,4031.0
2019-12-12 14:40:00,208.57,208.85,208.57,208.84,6075.0,192.555,192.8135,192.555,192.8042,6075.0
2019-12-12 14:45:00,208.8,208.93,208.62,208.7,5084.0,192.7673,192.8873,192.6011,192.675,5084.0
2019-12-12 14:50:00,208.71,208.8,208.5,208.72,11055.0,192.6842,192.7673,192.4903,192.6934,11055.0
2019-12-12 14:55:00,208.78,209.0,208.61,208.78,5846.0,192.7488,192.9519,192.5919,192.7488,5846.0
2019-12-12 15:00:00,208.71,209.1,208.6,209.09,12164.0,192.6842,193.0443,192.5826,193.035,12164.0
2019-12-12 15:05:00,209.08,209.31,209.04,209.13,2508.0,193.0258,193.2381,192.9889,193.072,2508.0
2019-12-12 15:10:00,209.18,209.25,209.15,209.2,4500.0,193.1181,193.1827,193.0904,193.1366,4500.0
2019-12-12 15:15:00,209.15,209.31,209.08,209.26,4701.0,193.0904,193.2381,193.0258,193.192,4701.0
2019-12-12 15:20:00,209.2,209.3,209.07,209.18,4079.0,193.1366,193.2289,193.0166,193.1181,4079.0
2019-12-12 15:25:00,209.17,209.42,209.14,209.39,2444.0,193.1089,193.3397,193.0812,193.312,2444.0
2019-12-12 15:30:00,209.36,209.38,209.04,209.14,8012.0,193.2843,193.3028,192.9889,193.0812,8012.0
2019-12-12 15:35:00,209.08,209.29,208.88,209.26,7500.0,193.0258,193.2197,192.8411,193.192,7500.0
2019-12-12 15:40:00,209.16,209.47,209.16,209.27,8194.0,193.0996,193.3858,193.0996,193.2012,8194.0
2019-12-12 15:45:00,209.3,209.61,209.26,209.57,10653.0,193.2289,193.5151,193.192,193.4782,10653.0
2019-12-12 15:50:00,209.65,209.8,209.57,209.64,18504.0,193.552,193.6905,193.4782,193.5428,18504.0
2019-12-12 15:55:00,209.6,209.84,209.2,209.34,47509.0,193.5059,193.7274,193.1366,193.2658,47509.0
2019-12-13 09:30:00,208.57,208.57,207.5,207.74,7339.0,192.555,192.555,191.5671,191.7887,7339.0
2019-12-13 09:35:00,207.64,208.12,206.78,207.48,3150.0,191.6964,192.1395,190.9024,191.5486,3150.0
2019-12-13 09:40:00,207.44,207.67,207.15,207.54,8697.0,191.5117,191.7241,191.244,191.604,8697.0
2019-12-13 09:45:00,207.53,207.63,207.09,207.13,3609.0,191.5948,191.6871,191.1886,191.2255,3609.0
2019-12-13 09:50:00,206.87,207.44,206.87,207.23,1710.0,190.9855,191.5117,190.9855,191.3178,1710.0
2019-12-13 09:55:00,207.31,208.24,207.3,208.24,5276.0,191.3917,192.2503,191.3825,192.2503,5276.0
2019-12-13 10:00:00,208.08,210.0,207.86,209.95,8759.0,192.1026,193.8751,191.8995,193.829,8759.0
2019-12-13 10:05:00,209.99,211.53,209.96,211.46,19233.0,193.8659,195.2877,193.8382,195.223,19233.0
2019-12-13 10:10:00,211.31,212.05,210.59,210.94,33203.0,195.0846,195.7677,194.4198,194.743,33203.0
2019-12-13 10:15:00,210.82,211.2,210.31,211.2,8406.0,194.6322,194.983,194.1613,194.983,8406.0
2019-12-13 10:20:00,210.91,210.94,210.37,210.37,2593.0,194.7153,194.743,194.2167,194.2167,2593.0
2019-12-13 10:25:00,210.34,210.46,209.88,209.99,6637.0,194.189,194.2998,193.7644,193.8659,6637.0
2019-12-13 10:30:00,209.88,209.88,208.6,208.6,4628.0,193.7644,193.7644,192.5826,192.5826,4628.0
2019-12-13 10:35:00,208.54,208.68,207.27,207.28,8710.0,192.5273,192.6565,191.3548,191.364,8710.0
2019-12-13 10:40:00,207.28,208.01,207.2,207.82,8381.0,191.364,192.038,191.2901,191.8625,8381.0
2019-12-13 10:45:00,207.73,208.31,207.67,207.67,3360.0,191.7795,192.3149,191.7241,191.7241,3360.0
2019-12-13 10:50:00,207.87,207.89,207.24,207.24,2253.0,191.9087,191.9272,191.3271,191.3271,2253.0
2019-12-13 10:55:00,207.37,207.47,207.23,207.29,1922.0,191.4471,191.5394,191.3178,191.3732,1922.0
2019-12-13 11:00:00,207.22,207.27,206.95,207.08,2760.0,191.3086,191.3548,191.0593,191.1794,2760.0
2019-12-13 11:05:00,207.05,207.5,207.04,207.5,3186.0,191.1517,191.5671,191.1424,191.5671,3186.0
2019-12-13 11:10:00,207.84,207.98,207.41,207.41,2200.0,191.881,192.0103,191.484,191.484,2200.0
2019-12-13 11:15:00,207.21,207.28,206.61,206.61,3321.0,191.2994,191.364,190.7455,190.7455,3321.0
2019-12-13 11:20:00,206.51,206.75,206.15,206.15,4670.0,190.6531,190.8747,190.3208,190.3208,4670.0
2019-12-13 11:25:00,205.91,206.06,205.81,205.9,6633.0,190.0992,190.2377,190.0069,190.09,6633.0
2019-12-13 11:30:00,205.94,206.48,205.87,206.1,3773.0,190.1269,190.6254,190.0623,190.2746,3773.0
2019-12-13 11:35:00,206.13,206.61,206.12,206.49,33566.0,190.3023,190.7455,190.2931,190.6347,33566.0
2019-12-13 11:40:00,206.46,206.46,206.19,206.34,37588.0,190.607,190.607,190.3577,190.4962,37588.0
2019-12-13 11:45:00,206.26,206.52,206.13,206.36,33521.0,190.4223,190.6624,190.3023,190.5146,33521.0
2019-12-13 11:50:00,206.48,206.55,206.03,206.36,16704.0,190.6254,190.6901,190.21,190.5146,16704.0
2019-12-13 11:55:00,206.44,206.73,206.35,206.45,9514.0,190.5885,190.8562,190.5054,190.5977,9514.0
2019-12-13 12:00:00,206.44,206.67,206.44,206.6,9370.0,190.5885,190.8008,190.5885,190.7362,9370.0
2019-12-13 12:05:00,206.64,206.71,206.48,206.54,9422.0,190.7731,190.8378,190.6254,190.6808,9422.0
2019-12-13 12:10:00,206.55,206.55,206.14,206.18,2210.0,190.6901,190.6901,190.3115,190.3485,2210.0
2019-12-13 12:15:00,206.17,206.24,205.78,205.8,5352.0,190.3392,190.4039,189.9792,189.9976,5352.0
2019-12-13 12:20:00,205.91,205.97,205.66,205.78,3550.0,190.0992,190.1546,189.8684,189.9792,3550.0
2019-12-13 12:25:00,205.75,206.01,205.75,205.91,2445.0,189.9515,190.1915,189.9515,190.0992,2445.0
2019-12-13 12:30:00,205.95,206.01,205.84,205.95,6462.0,190.1361,190.1915,190.0346,190.1361,6462.0
2019-12-13 12:35:00,206.08,206.28,206.04,206.27,1671.0,190.2561,190.4408,190.2192,190.4316,1671.0
2019-12-13 12:40:00,206.18,206.18,205.89,205.89,1300.0,190.3485,190.3485,190.0807,190.0807,1300.0
2019-12-13 12:45:00,205.95,205.95,205.47,205.53,2852.0,190.1361,190.1361,189.693,189.7484,2852.0
2019-12-13 12:50:00,205.46,205.67,205.46,205.65,1833.0,189.6838,189.8776,189.6838,189.8592,1833.0
2019-12-13 12:55:00,205.73,206.23,205.73,206.23,1800.0,189.933,190.3946,189.933,190.3946,1800.0
2019-12-13 13:00:00,206.2,206.23,205.87,205.87,1415.0,190.3669,190.3946,190.0623,190.0623,1415.0
2019-12-13 13:05:00,205.87,206.03,205.77,205.98,2301.0,190.0623,190.21,189.97,190.1638,2301.0
2019-12-13 13:10:00,206.03,206.11,206.03,206.11,400.0,190.21,190.2838,190.21,190.2838,400.0
2019-12-13 13:15:00,206.14,206.26,206.07,206.22,3055.0,190.3115,190.4223,190.2469,190.3854,3055.0
2019-12-13 13:20:00,206.25,206.43,206.24,206.43,921.0,190.4131,190.5793,190.4039,190.5793,921.0
2019-12-13 13:25:00,206.45,206.46,206.33,206.33,1164.0,190.5977,190.607,190.487,190.487,1164.0
2019-12-13 13:30:00,206.37,206.38,206.22,206.31,1000.0,190.5239,190.5331,190.3854,190.4685,1000.0
2019-12-13 13:35:00,206.36,206.37,206.27,206.32,1650.0,190.5146,190.5239,190.4316,190.4777,1650.0
2019-12-13 13:40:00,206.35,206.35,206.25,206.25,967.0,190.5054,190.5054,190.4131,190.4131,967.0
2019-12-13 13:45:00,206.18,206.35,206.17,206.32,1000.0,190.3485,190.5054,190.3392,190.4777,1000.0
2019-12-13 13:50:00,206.35,206.74,206.35,206.61,3600.0,190.5054,190.8655,190.5054,190.7455,3600.0
2019-12-13 13:55:00,206.55,206.66,206.5,206.57,8387.0,190.6901,190.7916,190.6439,190.7085,8387.0
2019-12-13 14:00:00,206.64,206.99,206.62,206.88,8502.0,190.7731,191.0963,190.7547,190.9947,8502.0
2019-12-13 14:05:00,206.86,206.89,206.73,206.89,1300.0,190.9763,191.004,190.8562,191.004,1300.0
2019-12-13 14:10:00,206.95,206.95,206.71,206.71,1560.0,191.0593,191.0593,190.8378,190.8378,1560.0
2019-12-13 14:15:00,206.65,206.75,206.53,206.53,4934.0,190.7824,190.8747,190.6716,190.6716,4934.0
2019-12-13 14:20:00,206.5,206.56,206.45,206.54,2307.0,190.6439,190.6993,190.5977,190.6808,2307.0
2019-12-13 14:25:00,206.5,206.52,206.37,206.41,4011.0,190.6439,190.6624,190.5239,190.5608,4011.0
2019-12-13 14:30:00,206.36,206.45,206.18,206.24,2346.0,190.5146,190.5977,190.3485,190.4039,2346.0
2019-12-13 14:35:00,206.16,206.21,206.13,206.21,1049.0,190.33,190.3762,190.3023,190.3762,1049.0
2019-12-13 14:40:00,206.31,206.38,206.31,206.38,600.0,190.4685,190.5331,190.4685,190.5331,600.0
2019-12-13 14:45:00,206.34,206.34,206.18,206.24,2104.0,190.4962,190.4962,190.3485,190.4039,2104.0
2019-12-13 14:50:00,206.16,206.23,206.16,206.23,2067.0,190.33,190.3946,190.33,190.3946,2067.0
2019-12-13 14:55:00,206.29,206.41,206.29,206.34,600.0,190.45,190.5608,190.45,190.4962,600.0
2019-12-13 15:00:00,206.37,206.41,205.99,206.01,4032.0,190.5239,190.5608,190.1731,190.1915,4032.0
2019-12-13 15:05:00,206.06,206.16,205.95,205.99,1500.0,190.2377,190.33,190.1361,190.1731,1500.0
2019-12-13 15:10:00,205.97,206.04,205.9,205.94,4000.0,190.1546,190.2192,190.09,190.1269,4000.0
2019-12-13 15:15:00,205.91,206.05,205.91,206.05,3998.0,190.0992,190.2285,190.0992,190.2285,3998.0
2019-12-13 15:20:00,206.05,206.14,205.94,205.98,4338.0,190.2285,190.3115,190.1269,190.1638,4338.0
2019-12-13 15:25:00,206.0,206.2,205.95,206.13,3700.0,190.1823,190.3669,190.1361,190.3023,3700.0
2019-12-13 15:30:00,206.17,206.44,206.17,206.3,11762.0,190.3392,190.5885,190.3392,190.4593,11762.0
2019-12-13 15:35:00,206.31,206.4,206.19,206.4,6633.0,190.4685,190.5516,190.3577,190.5516,6633.0
2019-12-13 15:40:00,206.37,206.52,206.3,206.33,9322.0,190.5239,190.6624,190.4593,190.487,9322.0
2019-12-13 15:45:00,206.3,206.42,206.05,206.28,25295.0,190.4593,190.57,190.2285,190.4408,25295.0
2019-12-13 15:50:00,206.33,206.8,206.33,206.43,22176.0,190.487,190.9209,190.487,190.5793,22176.0
2019-12-13 15:55:00,206.41,206.69,206.38,206.47,25387.0,190.5608,190.8193,190.5331,190.6162,25387.0
2019-12-16 09:30:00,210.05,210.23,208.49,208.5,14775.0,193.9213,194.0875,192.4811,192.4903,14775.0
2019-12-16 09:35:00,208.38,209.08,208.21,208.72,7554.0,192.3795,193.0258,192.2226,192.6934,7554.0
2019-12-16 09:40:00,208.7,209.26,208.48,209.0,7316.0,192.675,193.192,192.4719,192.9519,7316.0
2019-12-16 09:45:00,208.97,209.69,208.96,209.47,3500.0,192.9242,193.589,192.915,193.3858,3500.0
2019-12-16 09:50:00,209.47,209.76,209.23,209.57,10081.0,193.3858,193.6536,193.1643,193.4782,10081.0
2019-12-16 09:55:00,209.6,209.75,209.28,209.66,10411.0,193.5059,193.6443,193.2104,193.5613,10411.0
2019-12-16 10:00:00,209.73,210.52,209.73,210.45,36198.0,193.6259,194.3552,193.6259,194.2906,36198.0
2019-12-16 10:05:00,210.29,210.4,209.98,210.32,13089.0,194.1429,194.2444,193.8567,194.1706,13089.0
2019-12-16 10:10:00,210.46,210.92,210.46,210.71,6151.0,194.2998,194.7245,194.2998,194.5306,6151.0
2019-12-16 10:15:00,210.64,210.64,210.29,210.4,1300.0,194.466,194.466,194.1429,194.2444,1300.0
2019-12-16 10:20:00,210.42,210.42,210.07,210.17,1753.0,194.2629,194.2629,193.9398,194.0321,1753.0
2019-12-16 10:25:00,210.26,210.84,210.25,210.83,13475.0,194.1152,194.6507,194.106,194.6414,13475.0
2019-12-16 10:30:00,210.83,210.85,210.68,210.71,7924.0,194.6414,194.6599,194.5029,194.5306,7924.0
2019-12-16 10:35:00,210.68,210.88,210.6,210.88,24137.0,194.5029,194.6876,194.4291,194.6876,24137.0
2019-12-16 10:40:00,210.86,210.88,210.16,210.16,20152.0,194.6691,194.6876,194.0229,194.0229,20152.0
2019-12-16 10:45:00,210.15,210.15,209.69,209.69,4220.0,194.0136,194.0136,193.589,193.589,4220.0
2019-12-16 10:50:00,209.61,209.83,209.6,209.6,2800.0,193.5151,193.7182,193.5059,193.5059,2800.0
2019-12-16 10:55:00,209.59,209.73,209.25,209.29,4309.0,193.4966,193.6259,193.1827,193.2197,4309.0
2019-12-16 11:00:00,209.2,209.23,209.08,209.16,1600.0,193.1366,193.1643,193.0258,193.0996,1600.0
2019-12-16 11:05:00,209.11,209.42,209.06,209.42,5300.0,193.0535,193.3397,193.0073,193.3397,5300.0
2019-12-16 11:10:00,209.42,209.63,209.41,209.63,1325.0,193.3397,193.5336,193.3305,193.5336,1325.0
2019-12-16 11:15:00,209.71,209.74,209.48,209.55,2022.0,193.6074,193.6351,193.3951,193.4597,2022.0
2019-12-16 11:20:00,209.52,209.54,209.37,209.38,1403.0,193.432,193.4505,193.2935,193.3028,1403.0
2019-12-16 11:25:00,209.48,209.6,209.47,209.52,1801.0,193.3951,193.5059,193.3858,193.432,1801.0
2019-12-16 11:30:00,209.38,209.38,209.25,209.3,1600.0,193.3028,193.3028,193.1827,193.2289,1600.0
2019-12-16 11:35:00,209.35,209.41,209.28,209.3,1800.0,193.2751,193.3305,193.2104,193.2289,1800.0
2019-12-16 11:40:00,209.26,209.46,209.24,209.43,1000.0,193.192,193.3766,193.1735,193.3489,1000.0
2019-12-16 11:45:00,209.32,209.32,209.16,209.17,1522.0,193.2474,193.2474,193.0996,193.1089,1522.0
2019-12-16 11:50:00,209.35,209.35,208.89,208.9,3600.0,193.2751,193.2751,192.8504,192.8596,3600.0
2019-12-16 11:55:00,208.96,209.15,208.89,209.14,2540.0,192.915,193.0904,192.8504,193.0812,2540.0
2019-12-16 12:00:00,209.06,209.43,209.02,209.32,3134.0,193.0073,193.3489,192.9704,193.2474,3134.0
2019-12-16 12:05:00,209.4,209.4,209.23,209.23,941.0,193.3212,193.3212,193.1643,193.1643,941.0
2019-12-16 12:10:00,209.24,209.27,209.21,209.22,2597.0,193.1735,193.2012,193.1458,193.155,2597.0
2019-12-16 12:15:00,209.15,209.15,208.98,209.07,1800.0,193.0904,193.0904,192.9335,193.0166,1800.0
2019-12-16 12:20:00,208.95,208.95,208.79,208.87,2225.0,192.9058,192.9058,192.7581,192.8319,2225.0
2019-12-16 12:25:00,209.01,209.05,208.87,208.87,1308.0,192.9612,192.9981,192.8319,192.8319,1308.0
2019-12-16 12:30:00,208.9,209.1,208.88,209.08,1658.0,192.8596,193.0443,192.8411,193.0258,1658.0
2019-12-16 12:35:00,209.03,209.03,209.03,209.03,100.0,192.9796,192.9796,192.9796,192.9796,100.0
2019-12-16 12:40:00,209.15,209.15,209.1,209.1,200.0,193.0904,193.0904,193.0443,193.0443,200.0
2019-12-16 12:45:00,209.1,209.15,208.99,209.06,3426.0,193.0443,193.0904,192.9427,193.0073,3426.0
2019-12-16 12:50:00,209.12,209.2,209.08,209.08,1141.0,193.0627,193.1366,193.0258,193.0258,1141.0
2019-12-16 12:55:00,209.09,209.1,209.01,209.01,500.0,193.035,193.0443,192.9612,192.9612,500.0
2019-12-16 13:00:00,208.94,209.05,208.82,209.0,7225.0,192.8965,192.9981,192.7858,192.9519,7225.0
2019-12-16 13:05:00,209.09,209.44,209.09,209.43,1661.0,193.035,193.3581,193.035,193.3489,1661.0
2019-12-16 13:10:00,209.38,209.39,209.37,209.37,1000.0,193.3028,193.312,193.2935,193.2935,1000.0
2019-12-16 13:15:00,209.43,209.53,209.34,209.53,900.0,193.3489,193.4412,193.2658,193.4412,900.0
2019-12-16 13:20:00,209.51,209.51,209.37,209.48,1595.0,193.4228,193.4228,193.2935,193.3951,1595.0
2019-12-16 13:25:00,209.46,209.56,209.46,209.54,1300.0,193.3766,193.4689,193.3766,193.4505,1300.0
2019-12-16 13:30:00,209.47,209.56,209.46,209.46,1039.0,193.3858,193.4689,193.3766,193.3766,1039.0
2019-12-16 13:35:00,209.48,209.48,209.3,209.38,1500.0,193.3951,193.3951,193.2289,193.3028,1500.0
2019-12-16 13:40:00,209.36,209.46,209.26,209.35,1202.0,193.2843,193.3766,193.192,193.2751,1202.0
2019-12-16 13:45:00,209.4,209.4,209.26,209.26,984.0,193.3212,193.3212,193.192,193.192,984.0
2019-12-16 13:50:00,209.2,209.25,209.19,209.19,800.0,193.1366,193.1827,193.1273,193.1273,800.0
2019-12-16 13:55:00,209.2,209.21,209.2,209.21,947.0,193.1366,193.1458,193.1366,193.1458,947.0
2019-12-16 14:00:00,209.12,209.13,208.74,208.75,3087.0,193.0627,193.072,192.7119,192.7211,3087.0
2019-12-16 14:05:00,208.68,208.68,208.52,208.52,1517.0,192.6565,192.6565,192.5088,192.5088,1517.0
2019-12-16 14:10:00,208.55,208.59,208.53,208.59,700.0,192.5365,192.5734,192.518,192.5734,700.0
2019-12-16 14:15:00,208.5,208.59,208.46,208.5,3269.0,192.4903,192.5734,192.4534,192.4903,3269.0
2019-12-16 14:20:00,208.52,208.57,208.29,208.3,2550.0,192.5088,192.555,192.2965,192.3057,2550.0
2019-12-16 14:25:00,208.35,208.36,208.27,208.32,1238.0,192.3518,192.3611,192.278,192.3241,1238.0
2019-12-16 14:30:00,208.3,208.3,208.2,208.24,5607.0,192.3057,192.3057,192.2134,192.2503,5607.0
2019-12-16 14:35:00,208.18,208.18,207.92,208.07,3335.0,192.1949,192.1949,191.9549,192.0933,3335.0
2019-12-16 14:40:00,207.95,208.2,207.94,208.2,1200.0,191.9826,192.2134,191.9733,192.2134,1200.0
2019-12-16 14:45:00,208.17,208.24,208.16,208.19,1300.0,192.1857,192.2503,192.1764,192.2041,1300.0
2019-12-16 14:50:00,208.25,208.25,208.2,208.21,500.0,192.2595,192.2595,192.2134,192.2226,500.0
2019-12-16 14:55:00,208.19,208.22,207.94,207.97,2850.0,192.2041,192.2318,191.9733,192.001,2850.0
2019-12-16 15:00:00,208.0,208.3,207.96,208.22,3680.0,192.0287,192.3057,191.9918,192.2318,3680.0
2019-12-16 15:05:00,208.19,208.19,208.02,208.08,2720.0,192.2041,192.2041,192.0472,192.1026,2720.0
2019-12-16 15:10:00,208.12,208.23,208.07,208.14,2409.0,192.1395,192.2411,192.0933,192.158,2409.0
2019-12-16 15:15:00,208.13,208.18,208.08,208.16,2444.0,192.1487,192.1949,192.1026,192.1764,2444.0
2019-12-16 15:20:00,208.16,208.24,208.13,208.2,3300.0,192.1764,192.2503,192.1487,192.2134,3300.0
2019-12-16 15:25:00,208.28,208.31,208.14,208.18,4040.0,192.2872,192.3149,192.158,192.1949,4040.0
2019-12-16 15:30:00,208.18,208.34,208.14,208.32,3736.0,192.1949,192.3426,192.158,192.3241,3736.0
2019-12-16 15:35:00,208.38,208.57,208.27,208.27,7919.0,192.3795,192.555,192.278,192.278,7919.0
2019-12-16 15:40:00,208.24,208.3,207.88,207.94,3184.0,192.2503,192.3057,191.9179,191.9733,3184.0
2019-12-16 15:45:00,207.85,207.85,207.64,207.71,5414.0,191.8902,191.8902,191.6964,191.761,5414.0
2019-12-16 15:50:00,207.72,208.01,207.68,208.01,7307.0,191.7702,192.038,191.7333,192.038,7307.0
2019-12-16 15:55:00,207.97,208.05,207.59,207.59,39051.0,192.001,192.0749,191.6502,191.6502,39051.0
2019-12-17 09:30:00,211.19,211.19,207.6,207.61,25758.0,194.9738,194.9738,191.6594,191.6687,25758.0
2019-12-17 09:35:00,207.61,209.08,207.61,208.04,9757.0,191.6687,193.0258,191.6687,192.0656,9757.0
2019-12-17 09:40:00,208.12,208.6,207.73,208.18,7265.0,192.1395,192.5826,191.7795,192.1949,7265.0
2019-12-17 09:45:00,208.53,209.2,208.22,208.89,2450.0,192.518,193.1366,192.2318,192.8504,2450.0
2019-12-17 09:50:00,208.84,209.47,208.84,209.12,4834.0,192.8042,193.3858,192.8042,193.0627,4834.0
2019-12-17 09:55:00,209.33,209.33,208.67,208.7,3300.0,193.2566,193.2566,192.6473,192.675,3300.0
2019-12-17 10:00:00,208.61,209.1,208.58,208.95,3900.0,192.5919,193.0443,192.5642,192.9058,3900.0
2019-12-17 10:05:00,208.95,209.36,208.82,209.07,3057.0,192.9058,193.2843,192.7858,193.0166,3057.0
2019-12-17 10:10:00,208.98,209.16,208.86,209.09,2864.0,192.9335,193.0996,192.8227,193.035,2864.0
2019-12-17 10:15:00,209.12,209.16,208.85,209.09,2347.0,193.0627,193.0996,192.8135,193.035,2347.0
2019-12-17 10:20:00,209.06,209.08,208.84,208.88,5746.0,193.0073,193.0258,192.8042,192.8411,5746.0
2019-12-17 10:25:00,208.85,208.91,208.68,208.68,9231.0,192.8135,192.8688,192.6565,192.6565,9231.0
2019-12-17 10:30:00,208.62,208.77,208.59,208.65,1532.0,192.6011,192.7396,192.5734,192.6288,1532.0
2019-12-17 10:35:00,208.48,208.49,208.27,208.28,4500.0,192.4719,192.4811,192.278,192.2872,4500.0
2019-12-17 10:40:00,208.28,208.28,207.96,207.98,4903.0,192.2872,192.2872,191.9918,192.0103,4903.0
2019-12-17 10:45:00,207.99,208.21,207.98,208.09,6420.0,192.0195,192.2226,192.0103,192.1118,6420.0
2019-12-17 10:50:00,208.06,208.19,207.83,207.89,4827.0,192.0841,192.2041,191.8718,191.9272,4827.0
2019-12-17 10:55:00,207.82,207.92,207.47,207.66,7513.0,191.8625,191.9549,191.5394,191.7148,7513.0
2019-12-17 11:00:00,207.74,207.96,207.68,207.89,3006.0,191.7887,191.9918,191.7333,191.9272,3006.0
2019-12-17 11:05:00,207.93,207.93,207.62,207.62,2894.0,191.9641,191.9641,191.6779,191.6779,2894.0
2019-12-17 11:10:00,207.68,207.68,207.4,207.41,2629.0,191.7333,191.7333,191.4748,191.484,2629.0
2019-12-17 11:15:00,207.41,207.7,207.41,207.49,4012.0,191.484,191.7518,191.484,191.5579,4012.0
2019-12-17 11:20:00,207.53,207.54,207.04,207.2,3068.0,191.5948,191.604,191.1424,191.2901,3068.0
2019-12-17 11:25:00,207.15,207.2,206.97,206.97,15209.0,191.244,191.2901,191.0778,191.0778,15209.0
2019-12-17 11:30:00,207.03,207.15,206.57,206.57,56907.0,191.1332,191.244,190.7085,190.7085,56907.0
2019-12-17 11:35:00,206.64,207.08,206.47,207.08,40352.0,190.7731,191.1794,190.6162,191.1794,40352.0
2019-12-17 11:40:00,207.13,207.45,206.99,207.44,8589.0,191.2255,191.521,191.0963,191.5117,8589.0
2019-12-17 11:45:00,207.49,207.92,207.49,207.58,7401.0,191.5579,191.9549,191.5579,191.641,7401.0
2019-12-17 11:50:00,207.58,207.61,207.18,207.38,34845.0,191.641,191.6687,191.2717,191.4563,34845.0
2019-12-17 11:55:00,207.38,207.82,207.14,207.27,36530.0,191.4563,191.8625,191.2348,191.3548,36530.0
2019-12-17 12:00:00,207.3,207.48,207.22,207.37,62947.0,191.3825,191.5486,191.3086,191.4471,62947.0
2019-12-17 12:05:00,207.36,207.7,207.34,207.61,31649.0,191.4379,191.7518,191.4194,191.6687,31649.0
2019-12-17 12:10:00,207.53,207.65,207.47,207.64,6295.0,191.5948,191.7056,191.5394,191.6964,6295.0
2019-12-17 12:15:00,207.61,207.61,207.2,207.26,18541.0,191.6687,191.6687,191.2901,191.3455,18541.0
2019-12-17 12:20:00,207.24,207.36,206.97,206.97,19274.0,191.3271,191.4379,191.0778,191.0778,19274.0
2019-12-17 12:25:00,206.97,206.99,206.7,206.84,16626.0,191.0778,191.0963,190.8285,190.9578,16626.0
2019-12-17 12:30:00,206.84,207.1,206.78,207.06,12047.0,190.9578,191.1978,190.9024,191.1609,12047.0
2019-12-17 12:35:00,207.03,207.1,206.69,206.94,28760.0,191.1332,191.1978,190.8193,191.0501,28760.0
2019-12-17 12:40:00,206.98,207.23,206.82,207.09,46482.0,191.087,191.3178,190.9393,191.1886,46482.0
2019-12-17 12:45:00,207.09,207.14,206.87,206.88,11917.0,191.1886,191.2348,190.9855,190.9947,11917.0
2019-12-17 12:50:00,206.87,206.97,206.48,206.57,31187.0,190.9855,191.0778,190.6254,190.7085,31187.0
2019-12-17 12:55:00,206.57,206.59,206.35,206.47,17718.0,190.7085,190.727,190.5054,190.6162,17718.0
2019-12-17 13:00:00,206.5,206.59,206.32,206.32,17786.0,190.6439,190.727,190.4777,190.4777,17786.0
2019-12-17 13:05:00,206.33,206.44,206.16,206.36,16808.0,190.487,190.5885,190.33,190.5146,16808.0
2019-12-17 13:10:00,206.36,206.44,206.28,206.31,26066.0,190.5146,190.5885,190.4408,190.4685,26066.0
2019-12-17 13:15:00,206.29,206.35,206.19,206.28,24066.0,190.45,190.5054,190.3577,190.4408,24066.0
2019-12-17 13:20:00,206.31,206.4,206.0,206.02,17703.0,190.4685,190.5516,190.1823,190.2008,17703.0
2019-12-17 13:25:00,206.01,206.18,205.83,205.95,20390.0,190.1915,190.3485,190.0253,190.1361,20390.0
2019-12-17 13:30:00,206.07,206.08,205.7,205.7,18876.0,190.2469,190.2561,189.9053,189.9053,18876.0
2019-12-17 13:35:00,205.75,205.75,205.24,205.33,16451.0,189.9515,189.9515,189.4806,189.5637,16451.0
2019-12-17 13:40:00,205.35,205.39,205.22,205.29,64794.0,189.5822,189.6191,189.4622,189.5268,64794.0
2019-12-17 13:45:00,205.27,205.37,205.08,205.09,45659.0,189.5083,189.6007,189.3329,189.3422,45659.0
2019-12-17 13:50:00,205.08,205.09,204.73,204.75,27915.0,189.3329,189.3422,189.0098,189.0283,27915.0
2019-12-17 13:55:00,204.77,204.79,204.3,204.46,30727.0,189.0467,189.0652,188.6128,188.7605,30727.0
2019-12-17 14:00:00,204.48,204.53,203.68,204.0,63488.0,188.779,188.8252,188.0404,188.3359,63488.0
2019-12-17 14:05:00,203.8,203.88,203.33,203.42,82659.0,188.1512,188.2251,187.7173,187.8004,82659.0
2019-12-17 14:10:00,203.41,204.37,203.23,203.98,101637.0,187.7912,188.6774,187.625,188.3174,101637.0
2019-12-17 14:15:00,203.98,204.94,203.93,204.85,43259.0,188.3174,189.2037,188.2712,189.1206,43259.0
2019-12-17 14:20:00,204.8,205.15,204.13,204.13,34125.0,189.0744,189.3976,188.4559,188.4559,34125.0
2019-12-17 14:25:00,204.24,204.93,204.14,204.81,83503.0,188.5574,189.1944,188.4651,189.0837,83503.0
2019-12-17 14:30:00,204.76,204.91,204.47,204.58,18487.0,189.0375,189.176,188.7698,188.8713,18487.0
2019-12-17 14:35:00,204.68,204.8,204.4,204.45,15298.0,188.9636,189.0744,188.7051,188.7513,15298.0
2019-12-17 14:40:00,204.5,204.7,204.4,204.63,22971.0,188.7975,188.9821,188.7051,188.9175,22971.0
2019-12-17 14:45:00,204.65,204.7,204.52,204.62,22205.0,188.9359,188.9821,188.8159,188.9083,22205.0
2019-12-17 14:50:00,204.62,204.63,204.55,204.58,9788.0,188.9083,188.9175,188.8436,188.8713,9788.0
2019-12-17 14:55:00,204.6,204.6,204.07,204.11,54262.0,188.8898,188.8898,188.4005,188.4374,54262.0
2019-12-17 15:00:00,204.13,204.13,203.57,203.59,71589.0,188.4559,188.4559,187.9389,187.9573,71589.0
2019-12-17 15:05:00,203.61,204.33,203.59,203.76,30912.0,187.9758,188.6405,187.9573,188.1143,30912.0
2019-12-17 15:10:00,203.85,203.9,203.49,203.62,33083.0,188.1974,188.2435,187.865,187.985,33083.0
2019-12-17 15:15:00,203.56,203.71,203.13,203.22,81048.0,187.9296,188.0681,187.5327,187.6158,81048.0
2019-12-17 15:20:00,203.22,203.9,203.18,203.84,47168.0,187.6158,188.2435,187.5788,188.1881,47168.0
2019-12-17 15:25:00,203.91,203.92,203.57,203.78,11853.0,188.2528,188.262,187.9389,188.1328,11853.0
2019-12-17 15:30:00,203.77,204.24,203.72,203.84,30653.0,188.1235,188.5574,188.0774,188.1881,30653.0
2019-12-17 15:35:00,203.84,204.13,203.41,203.91,124255.0,188.1881,188.4559,187.7912,188.2528,124255.0
2019-12-17 15:40:00,203.96,204.19,203.78,203.78,19277.0,188.2989,188.5113,188.1328,188.1328,19277.0
2019-12-17 15:45:00,203.81,203.94,203.59,203.78,59409.0,188.1604,188.2805,187.9573,188.1328,59409.0
2019-12-17 15:50:00,203.82,203.89,203.4,203.64,50281.0,188.1697,188.2343,187.7819,188.0035,50281.0
2019-12-17 15:55:00,203.64,203.95,203.44,203.72,145666.0,188.0035,188.2897,187.8189,188.0774,145666.0
2019-12-18 09:30:00,204.7,204.7,203.24,204.16,14133.0,188.9821,188.9821,187.6342,188.4836,14133.0
2019-12-18 09:35:00,204.17,204.63,203.65,204.63,4650.0,188.4928,188.9175,188.0127,188.9175,4650.0
2019-12-18 09:40:00,204.54,204.95,204.28,204.67,29338.0,188.8344,189.2129,188.5944,188.9544,29338.0
2019-12-18 09:45:00,204.8,204.8,204.01,204.01,4075.0,189.0744,189.0744,188.3451,188.3451,4075.0
2019-12-18 09:50:00,204.03,204.59,204.03,204.46,3327.0,188.3636,188.8806,188.3636,188.7605,3327.0
2019-12-18 09:55:00,204.42,204.54,204.03,204.03,6194.0,188.7236,188.8344,188.3636,188.3636,6194.0
2019-12-18 10:00:00,203.96,204.13,203.74,203.95,9756.0,188.2989,188.4559,188.0958,188.2897,9756.0
2019-12-18 10:05:00,203.85,203.93,203.58,203.7,7954.0,188.1974,188.2712,187.9481,188.0589,7954.0
2019-12-18 10:10:00,203.81,204.05,203.55,203.78,19983.0,188.1604,188.382,187.9204,188.1328,19983.0
2019-12-18 10:15:00,203.76,203.91,203.55,203.66,4728.0,188.1143,188.2528,187.9204,188.022,4728.0
2019-12-18 10:20:00,203.59,204.13,203.55,204.13,4400.0,187.9573,188.4559,187.9204,188.4559,4400.0
2019-12-18 10:25:00,203.94,203.94,203.65,203.65,3945.0,188.2805,188.2805,188.0127,188.0127,3945.0
2019-12-18 10:30:00,203.65,203.88,203.65,203.8,3400.0,188.0127,188.2251,188.0127,188.1512,3400.0
2019-12-18 10:35:00,203.85,204.03,203.81,203.84,3504.0,188.1974,188.3636,188.1604,188.1881,3504.0
2019-12-18 10:40:00,203.83,203.87,203.69,203.75,5019.0,188.1789,188.2158,188.0497,188.1051,5019.0
2019-12-18 10:45:00,203.71,203.87,203.65,203.85,6153.0,188.0681,188.2158,188.0127,188.1974,6153.0
2019-12-18 10:50:00,203.79,204.13,203.78,204.12,3700.0,188.142,188.4559,188.1328,188.4466,3700.0
2019-12-18 10:55:00,204.18,204.62,204.18,204.57,4000.0,188.502,188.9083,188.502,188.8621,4000.0
2019-12-18 11:00:00,204.49,204.62,204.49,204.56,4200.0,188.7882,188.9083,188.7882,188.8529,4200.0
2019-12-18 11:05:00,204.56,204.62,204.32,204.45,9518.0,188.8529,188.9083,188.6313,188.7513,9518.0
2019-12-18 11:10:00,204.45,204.57,204.27,204.35,5704.0,188.7513,188.8621,188.5851,188.659,5704.0
2019-12-18 11:15:00,204.38,204.68,204.1,204.67,29020.0,188.6867,188.9636,188.4282,188.9544,29020.0
2019-12-18 11:20:00,204.66,204.94,204.66,204.93,3574.0,188.9452,189.2037,188.9452,189.1944,3574.0
2019-12-18 11:25:00,204.88,205.34,204.88,204.99,23180.0,189.1483,189.573,189.1483,189.2498,23180.0
2019-12-18 11:30:00,205.1,205.19,205.0,205.13,37947.0,189.3514,189.4345,189.2591,189.3791,37947.0
2019-12-18 11:35:00,205.06,205.27,205.0,205.27,5665.0,189.3145,189.5083,189.2591,189.5083,5665.0
2019-12-18 11:40:00,205.27,205.45,204.8,204.94,10325.0,189.5083,189.6745,189.0744,189.2037,10325.0
2019-12-18 11:45:00,204.93,204.99,204.84,204.84,5300.0,189.1944,189.2498,189.1114,189.1114,5300.0
2019-12-18 11:50:00,204.85,204.85,204.46,204.46,11343.0,189.1206,189.1206,188.7605,188.7605,11343.0
2019-12-18 11:55:00,204.55,204.55,204.31,204.37,4200.0,188.8436,188.8436,188.6221,188.6774,4200.0
2019-12-18 12:00:00,204.37,204.47,204.27,204.38,3307.0,188.6774,188.7698,188.5851,188.6867,3307.0
2019-12-18 12:05:00,204.44,204.44,204.31,204.34,2077.0,188.7421,188.7421,188.6221,188.6498,2077.0
2019-12-18 12:10:00,204.32,204.76,204.31,204.76,6254.0,188.6313,189.0375,188.6221,189.0375,6254.0
2019-12-18 12:15:00,204.81,204.98,204.75,204.8,2702.0,189.0837,189.2406,189.0283,189.0744,2702.0
2019-12-18 12:20:00,204.84,204.84,204.47,204.52,2350.0,189.1114,189.1114,188.7698,188.8159,2350.0
2019-12-18 12:25:00,204.6,205.02,204.6,204.94,1104.0,188.8898,189.2775,188.8898,189.2037,1104.0
2019-12-18 12:30:00,205.0,205.04,204.88,204.93,2300.0,189.2591,189.296,189.1483,189.1944,2300.0
2019-12-18 12:35:00,204.92,204.95,204.78,204.83,1500.0,189.1852,189.2129,189.056,189.1021,1500.0
2019-12-18 12:40:00,204.83,205.05,204.83,204.96,1400.0,189.1021,189.3052,189.1021,189.2221,1400.0
2019-12-18 12:45:00,205.0,205.03,204.88,204.97,1500.0,189.2591,189.2868,189.1483,189.2314,1500.0
2019-12-18 12:50:00,205.05,205.2,205.02,205.12,2305.0,189.3052,189.4437,189.2775,189.3699,2305.0
2019-12-18 12:55:00,205.14,205.39,205.14,205.34,1956.0,189.3883,189.6191,189.3883,189.573,1956.0
2019-12-18 13:00:00,205.42,205.56,205.32,205.53,2200.0,189.6468,189.7761,189.5545,189.7484,2200.0
2019-12-18 13:05:00,205.5,205.5,205.24,205.24,2828.0,189.7207,189.7207,189.4806,189.4806,2828.0
2019-12-18 13:10:00,205.29,205.41,205.29,205.41,1910.0,189.5268,189.6376,189.5268,189.6376,1910.0
2019-12-18 13:15:00,205.31,205.61,205.31,205.47,2187.0,189.5453,189.8222,189.5453,189.693,2187.0
2019-12-18 13:20:00,205.44,205.49,205.3,205.32,1260.0,189.6653,189.7115,189.536,189.5545,1260.0
2019-12-18 13:25:00,205.37,205.37,205.3,205.3,1000.0,189.6007,189.6007,189.536,189.536,1000.0
2019-12-18 13:30:00,205.27,205.38,205.27,205.36,1800.0,189.5083,189.6099,189.5083,189.5914,1800.0
2019-12-18 13:35:00,205.34,205.56,205.28,205.54,2290.0,189.573,189.7761,189.5176,189.7576,2290.0
2019-12-18 13:40:00,205.64,205.69,205.54,205.61,2280.0,189.8499,189.8961,189.7576,189.8222,2280.0
2019-12-18 13:45:00,205.56,205.82,205.52,205.79,2832.0,189.7761,190.0161,189.7391,189.9884,2832.0
2019-12-18 13:50:00,205.75,205.93,205.75,205.84,2800.0,189.9515,190.1177,189.9515,190.0346,2800.0
2019-12-18 13:55:00,205.81,205.89,205.72,205.87,2200.0,190.0069,190.0807,189.9238,190.0623,2200.0
2019-12-18 14:00:00,205.93,205.97,205.7,205.74,2967.0,190.1177,190.1546,189.9053,189.9423,2967.0
2019-12-18 14:05:00,205.73,205.87,205.73,205.84,2100.0,189.933,190.0623,189.933,190.0346,2100.0
2019-12-18 14:10:00,205.86,205.91,205.75,205.76,3097.0,190.053,190.0992,189.9515,189.9607,3097.0
2019-12-18 14:15:00,205.69,205.76,205.65,205.74,1850.0,189.8961,189.9607,189.8592,189.9423,1850.0
2019-12-18 14:20:00,205.7,205.72,205.56,205.56,1800.0,189.9053,189.9238,189.7761,189.7761,1800.0
2019-12-18 14:25:00,205.57,205.89,205.57,205.79,2850.0,189.7853,190.0807,189.7853,189.9884,2850.0
2019-12-18 14:30:00,205.76,206.13,205.69,206.0,5348.0,189.9607,190.3023,189.8961,190.1823,5348.0
2019-12-18 14:35:00,206.01,206.02,205.89,205.9,3113.0,190.1915,190.2008,190.0807,190.09,3113.0
2019-12-18 14:40:00,205.88,206.02,205.85,206.02,4221.0,190.0715,190.2008,190.0438,190.2008,4221.0
2019-12-18 14:45:00,206.03,206.22,206.02,206.15,3541.0,190.21,190.3854,190.2008,190.3208,3541.0
2019-12-18 14:50:00,206.17,206.33,206.12,206.29,2800.0,190.3392,190.487,190.2931,190.45,2800.0
2019-12-18 14:55:00,206.33,206.38,206.3,206.32,2107.0,190.487,190.5331,190.4593,190.4777,2107.0
2019-12-18 15:00:00,206.34,206.46,206.28,206.43,4608.0,190.4962,190.607,190.4408,190.5793,4608.0
2019-12-18 15:05:00,206.42,206.52,206.35,206.52,4953.0,190.57,190.6624,190.5054,190.6624,4953.0
2019-12-18 15:10:00,206.57,206.57,206.23,206.23,15875.0,190.7085,190.7085,190.3946,190.3946,15875.0
2019-12-18 15:15:00,206.22,206.24,206.13,206.15,18843.0,190.3854,190.4039,190.3023,190.3208,18843.0
2019-12-18 15:20:00,206.14,206.18,206.0,206.0,10764.0,190.3115,190.3485,190.1823,190.1823,10764.0
2019-12-18 15:25:00,205.99,206.53,205.95,206.52,12442.0,190.1731,190.6716,190.1361,190.6624,12442.0
2019-12-18 15:30:00,206.45,206.48,206.15,206.23,9688.0,190.5977,190.6254,190.3208,190.3946,9688.0
2019-12-18 15:35:00,206.2,206.57,206.19,206.49,6412.0,190.3669,190.7085,190.3577,190.6347,6412.0
2019-12-18 15:40:00,206.49,206.7,206.49,206.61,8158.0,190.6347,190.8285,190.6347,190.7455,8158.0
2019-12-18 15:45:00,206.62,206.74,206.57,206.74,12256.0,190.7547,190.8655,190.7085,190.8655,12256.0
2019-12-18 15:50:00,206.7,206.91,206.62,206.83,26627.0,190.8285,191.0224,190.7547,190.9486,26627.0
2019-12-18 15:55:00,206.81,206.87,206.49,206.54,57191.0,190.9301,190.9855,190.6347,190.6808,57191.0
2019-12-19 09:30:00,206.16,206.95,206.1,206.55,12694.0,190.33,191.0593,190.2746,190.6901,12694.0
2019-12-19 09:35:00,206.3,206.32,205.51,205.51,3892.0,190.4593,190.4777,189.7299,189.7299,3892.0
2019-12-19 09:40:00,205.65,205.84,205.38,205.84,2450.0,189.8592,190.0346,189.6099,190.0346,2450.0
2019-12-19 09:45:00,205.88,205.89,205.5,205.5,11300.0,190.0715,190.0807,189.7207,189.7207,11300.0
2019-12-19 09:50:00,205.46,205.88,205.46,205.67,2800.0,189.6838,190.0715,189.6838,189.8776,2800.0
2019-12-19 09:55:00,205.63,206.27,205.38,206.27,4371.0,189.8407,190.4316,189.6099,190.4316,4371.0
2019-12-19 10:00:00,206.15,206.65,205.97,206.3,8282.0,190.3208,190.7824,190.1546,190.4593,8282.0
2019-12-19 10:05:00,206.29,206.35,206.06,206.35,2533.0,190.45,190.5054,190.2377,190.5054,2533.0
2019-12-19 10:10:00,206.27,206.61,206.27,206.37,3540.0,190.4316,190.7455,190.4316,190.5239,3540.0
2019-12-19 10:15:00,206.43,206.58,206.06,206.06,5067.0,190.5793,190.7178,190.2377,190.2377,5067.0
2019-12-19 10:20:00,206.11,206.11,205.84,205.93,838.0,190.2838,190.2838,190.0346,190.1177,838.0
2019-12-19 10:25:00,206.11,206.21,205.77,206.01,9059.0,190.2838,190.3762,189.97,190.1915,9059.0
2019-12-19 10:30:00,206.11,206.11,205.88,206.09,1803.0,190.2838,190.2838,190.0715,190.2654,1803.0
2019-12-19 10:35:00,206.0,206.43,206.0,206.2,4801.0,190.1823,190.5793,190.1823,190.3669,4801.0
2019-12-19 10:40:00,206.16,206.44,206.13,206.44,4855.0,190.33,190.5885,190.3023,190.5885,4855.0
2019-12-19 10:45:00,206.54,206.7,206.44,206.62,6837.0,190.6808,190.8285,190.5885,190.7547,6837.0
2019-12-19 10:50:00,206.65,206.66,206.32,206.32,11210.0,190.7824,190.7916,190.4777,190.4777,11210.0
2019-12-19 10:55:00,206.31,206.36,206.14,206.14,3700.0,190.4685,190.5146,190.3115,190.3115,3700.0
2019-12-19 11:00:00,206.09,206.2,206.02,206.03,10167.0,190.2654,190.3669,190.2008,190.21,10167.0
2019-12-19 11:05:00,205.93,205.96,205.61,205.61,4700.0,190.1177,190.1454,189.8222,189.8222,4700.0
2019-12-19 11:10:00,205.7,205.73,205.43,205.49,4200.0,189.9053,189.933,189.6561,189.7115,4200.0
2019-12-19 11:15:00,205.43,205.73,205.41,205.67,4061.0,189.6561,189.933,189.6376,189.8776,4061.0
2019-12-19 11:20:00,205.72,205.94,205.69,205.91,4937.0,189.9238,190.1269,189.8961,190.0992,4937.0
2019-12-19 11:25:00,205.93,205.93,205.63,205.78,12887.0,190.1177,190.1177,189.8407,189.9792,12887.0
2019-12-19 11:30:00,205.8,205.81,205.53,205.63,8468.0,189.9976,190.0069,189.7484,189.8407,8468.0
2019-12-19 11:35:00,205.61,205.75,205.61,205.64,1317.0,189.8222,189.9515,189.8222,189.8499,1317.0
2019-12-19 11:40:00,205.59,205.66,205.5,205.62,5300.0,189.8038,189.8684,189.7207,189.8315,5300.0
2019-12-19 11:45:00,205.62,205.64,205.47,205.51,3927.0,189.8315,189.8499,189.693,189.7299,3927.0
2019-12-19 11:50:00,205.44,205.5,205.41,205.41,2000.0,189.6653,189.7207,189.6376,189.6376,2000.0
2019-12-19 11:55:00,205.44,205.5,205.17,205.17,2439.0,189.6653,189.7207,189.416,189.416,2439.0
2019-12-19 12:00:00,205.16,205.4,205.1,205.3,8615.0,189.4068,189.6284,189.3514,189.536,8615.0
2019-12-19 12:05:00,205.35,205.62,205.29,205.58,6533.0,189.5822,189.8315,189.5268,189.7945,6533.0
2019-12-19 12:10:00,205.56,205.62,205.45,205.5,7752.0,189.7761,189.8315,189.6745,189.7207,7752.0
2019-12-19 12:15:00,205.49,205.57,205.45,205.57,7363.0,189.7115,189.7853,189.6745,189.7853,7363.0
2019-12-19 12:20:00,205.58,205.74,205.58,205.69,2800.0,189.7945,189.9423,189.7945,189.8961,2800.0
2019-12-19 12:25:00,205.82,205.86,205.69,205.72,7774.0,190.0161,190.053,189.8961,189.9238,7774.0
2019-12-19 12:30:00,205.73,205.83,205.73,205.78,1900.0,189.933,190.0253,189.933,189.9792,1900.0
2019-12-19 12:35:00,205.75,205.9,205.75,205.81,2600.0,189.9515,190.09,189.9515,190.0069,2600.0
2019-12-19 12:40:00,205.79,205.83,205.73,205.8,3000.0,189.9884,190.0253,189.933,189.9976,3000.0
2019-12-19 12:45:00,205.78,205.82,205.73,205.79,1300.0,189.9792,190.0161,189.933,189.9884,1300.0
2019-12-19 12:50:00,205.78,205.83,205.76,205.77,3535.0,189.9792,190.0253,189.9607,189.97,3535.0
2019-12-19 12:55:00,205.81,205.83,205.75,205.79,1820.0,190.0069,190.0253,189.9515,189.9884,1820.0
2019-12-19 13:00:00,205.76,205.77,205.68,205.72,2500.0,189.9607,189.97,189.8869,189.9238,2500.0
2019-12-19 13:05:00,205.7,205.79,205.68,205.78,1700.0,189.9053,189.9884,189.8869,189.9792,1700.0
2019-12-19 13:10:00,205.76,205.87,205.74,205.86,2450.0,189.9607,190.0623,189.9423,190.053,2450.0
2019-12-19 13:15:00,205.86,206.02,205.86,205.86,4324.0,190.053,190.2008,190.053,190.053,4324.0
2019-12-19 13:20:00,205.87,205.9,205.82,205.88,2200.0,190.0623,190.09,190.0161,190.0715,2200.0
2019-12-19 13:25:00,205.91,205.93,205.85,205.93,1544.0,190.0992,190.1177,190.0438,190.1177,1544.0
2019-12-19 13:30:00,205.95,206.05,205.91,206.05,3680.0,190.1361,190.2285,190.0992,190.2285,3680.0
2019-12-19 13:35:00,206.0,206.05,205.95,205.99,5206.0,190.1823,190.2285,190.1361,190.1731,5206.0
2019-12-19 13:40:00,206.0,206.45,206.0,206.45,5284.0,190.1823,190.5977,190.1823,190.5977,5284.0
2019-12-19 13:45:00,206.43,206.48,206.36,206.46,3408.0,190.5793,190.6254,190.5146,190.607,3408.0
2019-12-19 13:50:00,206.46,206.5,206.38,206.38,3513.0,190.607,190.6439,190.5331,190.5331,3513.0
2019-12-19 13:55:00,206.39,206.58,206.36,206.53,3070.0,190.5423,190.7178,190.5146,190.6716,3070.0
2019-12-19 14:00:00,206.57,206.58,206.48,206.51,3850.0,190.7085,190.7178,190.6254,190.6531,3850.0
2019-12-19 14:05:00,206.54,206.58,206.5,206.52,9714.0,190.6808,190.7178,190.6439,190.6624,9714.0
2019-12-19 14:10:00,206.54,206.63,206.54,206.63,1642.0,190.6808,190.7639,190.6808,190.7639,1642.0
2019-12-19 14:15:00,206.58,206.67,206.57,206.67,5319.0,190.7178,190.8008,190.7085,190.8008,5319.0
2019-12-19 14:20:00,206.69,206.69,206.6,206.63,2477.0,190.8193,190.8193,190.7362,190.7639,2477.0
2019-12-19 14:25:00,206.63,206.77,206.62,206.74,4140.0,190.7639,190.8932,190.7547,190.8655,4140.0
2019-12-19 14:30:00,206.74,206.82,206.65,206.65,6600.0,190.8655,190.9393,190.7824,190.7824,6600.0
2019-12-19 14:35:00,206.66,206.69,206.61,206.64,2736.0,190.7916,190.8193,190.7455,190.7731,2736.0
2019-12-19 14:40:00,206.69,206.7,206.45,206.45,3484.0,190.8193,190.8285,190.5977,190.5977,3484.0
2019-12-19 14:45:00,206.43,206.53,206.38,206.46,5030.0,190.5793,190.6716,190.5331,190.607,5030.0
2019-12-19 14:50:00,206.49,206.49,206.32,206.32,4942.0,190.6347,190.6347,190.4777,190.4777,4942.0
2019-12-19 14:55:00,206.35,206.4,206.29,206.32,4586.0,190.5054,190.5516,190.45,190.4777,4586.0
2019-12-19 15:00:00,206.31,206.31,206.1,206.12,3915.0,190.4685,190.4685,190.2746,190.2931,3915.0
2019-12-19 15:05:00,206.12,206.16,206.03,206.03,7585.0,190.2931,190.33,190.21,190.21,7585.0
2019-12-19 15:10:00,206.05,206.05,205.95,205.95,3312.0,190.2285,190.2285,190.1361,190.1361,3312.0
2019-12-19 15:15:00,205.98,206.01,205.92,205.93,6300.0,190.1638,190.1915,190.1084,190.1177,6300.0
2019-12-19 15:20:00,205.96,206.15,205.96,206.03,7381.0,190.1454,190.3208,190.1454,190.21,7381.0
2019-12-19 15:25:00,206.02,206.13,205.85,205.85,5058.0,190.2008,190.3023,190.0438,190.0438,5058.0
2019-12-19 15:30:00,205.79,205.95,205.77,205.86,8100.0,189.9884,190.1361,189.97,190.053,8100.0
2019-12-19 15:35:00,205.87,206.25,205.86,206.22,8478.0,190.0623,190.4131,190.053,190.3854,8478.0
2019-12-19 15:40:00,206.21,206.27,206.15,206.23,6746.0,190.3762,190.4316,190.3208,190.3946,6746.0
2019-12-19 15:45:00,206.23,206.23,205.92,206.04,8621.0,190.3946,190.3946,190.1084,190.2192,8621.0
2019-12-19 15:50:00,205.99,206.48,205.99,206.13,35747.0,190.1731,190.6254,190.1731,190.3023,35747.0
2019-12-19 15:55:00,206.13,206.34,206.1,206.26,63835.0,190.3023,190.4962,190.2746,190.4223,63835.0
2019-12-20 09:30:00,209.59,210.22,206.3,207.09,133156.0,193.4966,194.0783,190.4593,191.1886,133156.0
2019-12-20 09:35:00,206.97,207.55,205.9,206.94,26338.0,191.0778,191.6133,190.09,191.0501,26338.0
2019-12-20 09:40:00,206.97,207.69,206.9,207.09,3403.0,191.0778,191.7425,191.0132,191.1886,3403.0
2019-12-20 09:45:00,207.29,207.49,206.76,207.2,6871.0,191.3732,191.5579,190.8839,191.2901,6871.0
2019-12-20 09:50:00,207.28,207.29,206.9,207.04,1900.0,191.364,191.3732,191.0132,191.1424,1900.0
2019-12-20 09:55:00,207.15,207.57,206.9,207.25,6100.0,191.244,191.6317,191.0132,191.3363,6100.0
2019-12-20 10:00:00,207.79,207.79,207.28,207.55,2450.0,191.8348,191.8348,191.364,191.6133,2450.0
2019-12-20 10:05:00,207.81,208.42,207.71,207.87,7719.0,191.8533,192.4165,191.761,191.9087,7719.0
2019-12-20 10:10:00,207.89,207.9,207.42,207.48,2830.0,191.9272,191.9364,191.4933,191.5486,2830.0
2019-12-20 10:15:00,207.46,207.68,207.46,207.48,1500.0,191.5302,191.7333,191.5302,191.5486,1500.0
2019-12-20 10:20:00,207.36,207.36,207.1,207.2,1400.0,191.4379,191.4379,191.1978,191.2901,1400.0
2019-12-20 10:25:00,207.3,207.38,207.14,207.14,1938.0,191.3825,191.4563,191.2348,191.2348,1938.0
2019-12-20 10:30:00,207.21,207.44,207.12,207.27,2093.0,191.2994,191.5117,191.2163,191.3548,2093.0
2019-12-20 10:35:00,207.49,207.54,207.11,207.16,1440.0,191.5579,191.604,191.2071,191.2532,1440.0
2019-12-20 10:40:00,207.08,207.32,207.08,207.32,1246.0,191.1794,191.4009,191.1794,191.4009,1246.0
2019-12-20 10:45:00,207.43,207.51,207.23,207.23,2000.0,191.5025,191.5763,191.3178,191.3178,2000.0
2019-12-20 10:50:00,207.39,207.81,207.29,207.78,4835.0,191.4656,191.8533,191.3732,191.8256,4835.0
2019-12-20 10:55:00,207.8,208.26,207.8,208.14,4235.0,191.8441,192.2688,191.8441,192.158,4235.0
2019-12-20 11:00:00,208.15,208.2,207.77,207.93,3399.0,192.1672,192.2134,191.8164,191.9641,3399.0
2019-12-20 11:05:00,208.09,208.1,207.71,207.78,1600.0,192.1118,192.121,191.761,191.8256,1600.0
2019-12-20 11:10:00,207.77,207.77,207.45,207.57,5450.0,191.8164,191.8164,191.521,191.6317,5450.0
2019-12-20 11:15:00,207.57,207.57,207.31,207.38,2600.0,191.6317,191.6317,191.3917,191.4563,2600.0
2019-12-20 11:20:00,207.22,207.42,207.12,207.42,2322.0,191.3086,191.4933,191.2163,191.4933,2322.0
2019-12-20 11:25:00,207.42,207.8,207.42,207.71,5321.0,191.4933,191.8441,191.4933,191.761,5321.0
2019-12-20 11:30:00,207.91,208.06,207.87,207.97,1800.0,191.9456,192.0841,191.9087,192.001,1800.0
2019-12-20 11:35:00,207.94,207.96,207.79,207.8,2340.0,191.9733,191.9918,191.8348,191.8441,2340.0
2019-12-20 11:40:00,207.87,207.87,207.61,207.79,2549.0,191.9087,191.9087,191.6687,191.8348,2549.0
2019-12-20 11:45:00,207.77,207.84,207.52,207.55,5988.0,191.8164,191.881,191.5856,191.6133,5988.0
2019-12-20 11:50:00,207.55,207.57,207.43,207.47,3705.0,191.6133,191.6317,191.5025,191.5394,3705.0
2019-12-20 11:55:00,207.43,207.63,207.38,207.63,8384.0,191.5025,191.6871,191.4563,191.6871,8384.0
2019-12-20 12:00:00,207.61,207.61,207.51,207.51,1100.0,191.6687,191.6687,191.5763,191.5763,1100.0
2019-12-20 12:05:00,207.6,207.6,207.25,207.25,2400.0,191.6594,191.6594,191.3363,191.3363,2400.0
2019-12-20 12:10:00,207.24,207.35,207.17,207.28,10087.0,191.3271,191.4286,191.2625,191.364,10087.0
2019-12-20 12:15:00,207.31,207.61,207.31,207.56,3000.0,191.3917,191.6687,191.3917,191.6225,3000.0
2019-12-20 12:20:00,207.58,207.62,207.53,207.54,2075.0,191.641,191.6779,191.5948,191.604,2075.0
2019-12-20 12:25:00,207.59,207.6,207.59,207.59,200.0,191.6502,191.6594,191.6502,191.6502,200.0
2019-12-20 12:30:00,207.61,207.61,207.32,207.39,7874.0,191.6687,191.6687,191.4009,191.4656,7874.0
2019-12-20 12:35:00,207.32,207.33,207.11,207.11,4232.0,191.4009,191.4102,191.2071,191.2071,4232.0
2019-12-20 12:40:00,207.07,207.35,207.03,207.13,1869.0,191.1701,191.4286,191.1332,191.2255,1869.0
2019-12-20 12:45:00,207.2,207.2,207.14,207.14,900.0,191.2901,191.2901,191.2348,191.2348,900.0
2019-12-20 12:50:00,207.14,207.14,206.98,207.06,1462.0,191.2348,191.2348,191.087,191.1609,1462.0
2019-12-20 12:55:00,207.02,207.04,206.96,207.01,840.0,191.124,191.1424,191.0686,191.1147,840.0
2019-12-20 13:00:00,207.0,207.11,207.0,207.11,2435.0,191.1055,191.2071,191.1055,191.2071,2435.0
2019-12-20 13:05:00,207.05,207.13,207.02,207.11,1337.0,191.1517,191.2255,191.124,191.2071,1337.0
2019-12-20 13:10:00,207.07,207.07,206.95,206.95,2031.0,191.1701,191.1701,191.0593,191.0593,2031.0
2019-12-20 13:15:00,206.96,206.96,206.8,206.83,1900.0,191.0686,191.0686,190.9209,190.9486,1900.0
2019-12-20 13:20:00,206.84,206.94,206.82,206.82,2506.0,190.9578,191.0501,190.9393,190.9393,2506.0
2019-12-20 13:25:00,206.79,206.92,206.74,206.92,1937.0,190.9116,191.0316,190.8655,191.0316,1937.0
2019-12-20 13:30:00,206.96,207.01,206.94,207.0,1700.0,191.0686,191.1147,191.0501,191.1055,1700.0
2019-12-20 13:35:00,207.01,207.07,206.97,207.06,1200.0,191.1147,191.1701,191.0778,191.1609,1200.0
2019-12-20 13:40:00,207.05,207.05,206.85,206.91,2120.0,191.1517,191.1517,190.967,191.0224,2120.0
2019-12-20 13:45:00,207.1,207.1,206.98,206.98,510.0,191.1978,191.1978,191.087,191.087,510.0
2019-12-20 13:50:00,206.94,206.94,206.73,206.82,1110.0,191.0501,191.0501,190.8562,190.9393,1110.0
2019-12-20 13:55:00,206.75,206.75,206.66,206.69,1282.0,190.8747,190.8747,190.7916,190.8193,1282.0
2019-12-20 14:00:00,206.72,206.99,206.72,206.94,2345.0,190.847,191.0963,190.847,191.0501,2345.0
2019-12-20 14:05:00,206.95,206.95,206.76,206.76,1000.0,191.0593,191.0593,190.8839,190.8839,1000.0
2019-12-20 14:10:00,206.73,206.79,206.6,206.67,2270.0,190.8562,190.9116,190.7362,190.8008,2270.0
2019-12-20 14:15:00,206.76,206.88,206.55,206.61,7226.0,190.8839,190.9947,190.6901,190.7455,7226.0
2019-12-20 14:20:00,206.6,206.63,206.52,206.62,1673.0,190.7362,190.7639,190.6624,190.7547,1673.0
2019-12-20 14:25:00,206.54,206.67,206.54,206.67,2300.0,190.6808,190.8008,190.6808,190.8008,2300.0
2019-12-20 14:30:00,206.68,206.87,206.68,206.8,900.0,190.8101,190.9855,190.8101,190.9209,900.0
2019-12-20 14:35:00,206.8,206.92,206.77,206.87,1100.0,190.9209,191.0316,190.8932,190.9855,1100.0
2019-12-20 14:40:00,206.82,206.94,206.77,206.94,1300.0,190.9393,191.0501,190.8932,191.0501,1300.0
2019-12-20 14:45:00,206.93,206.96,206.86,206.92,2190.0,191.0409,191.0686,190.9763,191.0316,2190.0
2019-12-20 14:50:00,206.87,207.09,206.87,206.98,2773.0,190.9855,191.1886,190.9855,191.087,2773.0
2019-12-20 14:55:00,206.96,207.01,206.92,206.92,1873.0,191.0686,191.1147,191.0316,191.0316,1873.0
2019-12-20 15:00:00,206.9,206.96,206.85,206.91,2919.0,191.0132,191.0686,190.967,191.0224,2919.0
2019-12-20 15:05:00,206.92,207.01,206.87,206.94,1825.0,191.0316,191.1147,190.9855,191.0501,1825.0
2019-12-20 15:10:00,206.96,206.96,206.83,206.83,2550.0,191.0686,191.0686,190.9486,190.9486,2550.0
2019-12-20 15:15:00,206.81,206.81,206.7,206.78,2427.0,190.9301,190.9301,190.8285,190.9024,2427.0
2019-12-20 15:20:00,206.83,207.03,206.83,206.93,2849.0,190.9486,191.1332,190.9486,191.0409,2849.0
2019-12-20 15:25:00,206.93,206.99,206.9,206.96,2706.0,191.0409,191.0963,191.0132,191.0686,2706.0
2019-12-20 15:30:00,206.99,207.23,206.98,207.18,7846.0,191.0963,191.3178,191.087,191.2717,7846.0
2019-12-20 15:35:00,207.2,207.27,207.05,207.08,7183.0,191.2901,191.3548,191.1517,191.1794,7183.0
2019-12-20 15:40:00,207.06,207.08,206.89,206.96,11519.0,191.1609,191.1794,191.004,191.0686,11519.0
2019-12-20 15:45:00,206.98,207.11,206.96,207.11,10631.0,191.087,191.2071,191.0686,191.2071,10631.0
2019-12-20 15:50:00,207.17,207.38,206.95,207.01,19230.0,191.2625,191.4563,191.0593,191.1147,19230.0
2019-12-20 15:55:00,207.1,207.38,206.84,206.92,72380.0,191.1978,191.4563,190.9578,191.0316,72380.0
2019-12-23 09:30:00,207.35,207.51,206.62,207.28,19612.0,191.4286,191.5763,190.7547,191.364,19612.0
2019-12-23 09:35:00,207.0,207.5,206.95,207.11,30139.0,191.1055,191.5671,191.0593,191.2071,30139.0
2019-12-23 09:40:00,206.93,207.33,206.7,206.96,9670.0,191.0409,191.4102,190.8285,191.0686,9670.0
2019-12-23 09:45:00,206.97,207.21,206.83,206.86,11983.0,191.0778,191.2994,190.9486,190.9763,11983.0
2019-12-23 09:50:00,206.85,206.89,206.59,206.72,3170.0,190.967,191.004,190.727,190.847,3170.0
2019-12-23 09:55:00,206.69,207.09,206.54,207.04,8585.0,190.8193,191.1886,190.6808,191.1424,8585.0
2019-12-23 10:00:00,207.07,207.13,206.93,207.05,3917.0,191.1701,191.2255,191.0409,191.1517,3917.0
2019-12-23 10:05:00,207.05,207.78,207.05,207.55,4395.0,191.1517,191.8256,191.1517,191.6133,4395.0
2019-12-23 10:10:00,207.81,208.2,207.75,208.2,2905.0,191.8533,192.2134,191.7979,192.2134,2905.0
2019-12-23 10:15:00,208.28,208.44,208.12,208.44,2100.0,192.2872,192.4349,192.1395,192.4349,2100.0
2019-12-23 10:20:00,208.31,208.51,207.88,207.88,5562.0,192.3149,192.4996,191.9179,191.9179,5562.0
2019-12-23 10:25:00,207.89,208.09,207.79,208.09,1000.0,191.9272,192.1118,191.8348,192.1118,1000.0
2019-12-23 10:30:00,207.94,207.94,207.67,207.67,800.0,191.9733,191.9733,191.7241,191.7241,800.0
2019-12-23 10:35:00,207.56,207.69,207.54,207.57,1052.0,191.6225,191.7425,191.604,191.6317,1052.0
2019-12-23 10:40:00,207.73,208.28,207.67,208.28,2334.0,191.7795,192.2872,191.7241,192.2872,2334.0
2019-12-23 10:45:00,208.18,208.18,207.81,207.84,3598.0,192.1949,192.1949,191.8533,191.881,3598.0
2019-12-23 10:50:00,207.79,208.0,207.78,207.82,7103.0,191.8348,192.0287,191.8256,191.8625,7103.0
2019-12-23 10:55:00,207.87,208.16,207.85,208.16,7098.0,191.9087,192.1764,191.8902,192.1764,7098.0
2019-12-23 11:00:00,208.19,208.26,208.11,208.26,3324.0,192.2041,192.2688,192.1303,192.2688,3324.0
2019-12-23 11:05:00,208.39,208.4,207.81,207.9,13619.0,192.3888,192.398,191.8533,191.9364,13619.0
2019-12-23 11:10:00,207.71,207.77,207.45,207.64,4300.0,191.761,191.8164,191.521,191.6964,4300.0
2019-12-23 11:15:00,207.73,207.9,207.73,207.89,785.0,191.7795,191.9364,191.7795,191.9272,785.0
2019-12-23 11:20:00,207.86,208.03,207.83,207.94,3959.0,191.8995,192.0564,191.8718,191.9733,3959.0
2019-12-23 11:25:00,208.01,208.01,207.75,207.91,3424.0,192.038,192.038,191.7979,191.9456,3424.0
2019-12-23 11:30:00,208.06,208.06,207.83,207.86,1400.0,192.0841,192.0841,191.8718,191.8995,1400.0
2019-12-23 11:35:00,207.8,207.95,207.8,207.82,600.0,191.8441,191.9826,191.8441,191.8625,600.0
2019-12-23 11:40:00,207.81,207.81,207.64,207.64,400.0,191.8533,191.8533,191.6964,191.6964,400.0
2019-12-23 11:45:00,207.64,207.64,207.43,207.43,2800.0,191.6964,191.6964,191.5025,191.5025,2800.0
2019-12-23 11:50:00,207.44,207.53,207.4,207.4,2625.0,191.5117,191.5948,191.4748,191.4748,2625.0
2019-12-23 11:55:00,207.39,207.59,207.35,207.41,3850.0,191.4656,191.6502,191.4286,191.484,3850.0
2019-12-23 12:00:00,207.38,207.5,207.38,207.5,1221.0,191.4563,191.5671,191.4563,191.5671,1221.0
2019-12-23 12:05:00,207.55,207.56,207.43,207.45,1510.0,191.6133,191.6225,191.5025,191.521,1510.0
2019-12-23 12:10:00,207.38,207.38,207.33,207.33,1393.0,191.4563,191.4563,191.4102,191.4102,1393.0
2019-12-23 12:15:00,207.32,207.43,207.19,207.21,2900.0,191.4009,191.5025,191.2809,191.2994,2900.0
2019-12-23 12:20:00,207.12,207.25,207.08,207.12,1915.0,191.2163,191.3363,191.1794,191.2163,1915.0
2019-12-23 12:25:00,207.13,207.18,207.02,207.18,1600.0,191.2255,191.2717,191.124,191.2717,1600.0
2019-12-23 12:30:00,207.22,207.26,207.22,207.26,450.0,191.3086,191.3455,191.3086,191.3455,450.0
2019-12-23 12:35:00,207.29,207.38,207.27,207.36,2391.0,191.3732,191.4563,191.3548,191.4379,2391.0
2019-12-23 12:40:00,207.37,207.39,207.36,207.36,421.0,191.4471,191.4656,191.4379,191.4379,421.0
2019-12-23 12:45:00,207.34,207.46,207.32,207.46,1819.0,191.4194,191.5302,191.4009,191.5302,1819.0
2019-12-23 12:50:00,207.57,207.72,207.57,207.66,400.0,191.6317,191.7702,191.6317,191.7148,400.0
2019-12-23 12:55:00,207.56,207.69,207.5,207.53,2700.0,191.6225,191.7425,191.5671,191.5948,2700.0
2019-12-23 13:00:00,207.57,207.77,207.57,207.75,3219.0,191.6317,191.8164,191.6317,191.7979,3219.0
2019-12-23 13:05:00,207.71,207.71,207.62,207.66,1900.0,191.761,191.761,191.6779,191.7148,1900.0
2019-12-23 13:10:00,207.66,207.73,207.66,207.72,745.0,191.7148,191.7795,191.7148,191.7702,745.0
2019-12-23 13:15:00,207.74,207.89,207.74,207.85,2833.0,191.7887,191.9272,191.7887,191.8902,2833.0
2019-12-23 13:20:00,207.82,207.9,207.79,207.83,1400.0,191.8625,191.9364,191.8348,191.8718,1400.0
2019-12-23 13:25:00,207.86,207.86,207.76,207.76,1609.0,191.8995,191.8995,191.8071,191.8071,1609.0
2019-12-23 13:30:00,207.8,207.83,207.71,207.83,1500.0,191.8441,191.8718,191.761,191.8718,1500.0
2019-12-23 13:35:00,207.85,207.97,207.77,207.77,2142.0,191.8902,192.001,191.8164,191.8164,2142.0
2019-12-23 13:40:00,207.66,207.66,207.5,207.51,996.0,191.7148,191.7148,191.5671,191.5763,996.0
2019-12-23 13:45:00,207.52,207.68,207.52,207.59,1200.0,191.5856,191.7333,191.5856,191.6502,1200.0
2019-12-23 13:50:00,207.66,207.66,207.49,207.54,2771.0,191.7148,191.7148,191.5579,191.604,2771.0
2019-12-23 13:55:00,207.49,207.63,207.46,207.59,1402.0,191.5579,191.6871,191.5302,191.6502,1402.0
2019-12-23 14:00:00,207.68,207.78,207.68,207.78,2300.0,191.7333,191.8256,191.7333,191.8256,2300.0
2019-12-23 14:05:00,207.82,207.84,207.8,207.83,414.0,191.8625,191.881,191.8441,191.8718,414.0
2019-12-23 14:10:00,207.87,207.91,207.79,207.9,700.0,191.9087,191.9456,191.8348,191.9364,700.0
2019-12-23 14:15:00,208.02,208.02,207.83,207.83,600.0,192.0472,192.0472,191.8718,191.8718,600.0
2019-12-23 14:20:00,207.78,207.93,207.69,207.72,3756.0,191.8256,191.9641,191.7425,191.7702,3756.0
2019-12-23 14:25:00,207.84,207.84,207.57,207.57,4388.0,191.881,191.881,191.6317,191.6317,4388.0
2019-12-23 14:30:00,207.59,207.62,207.46,207.47,3900.0,191.6502,191.6779,191.5302,191.5394,3900.0
2019-12-23 14:35:00,207.56,207.56,207.26,207.39,2593.0,191.6225,191.6225,191.3455,191.4656,2593.0
2019-12-23 14:40:00,207.45,207.55,207.45,207.47,1000.0,191.521,191.6133,191.521,191.5394,1000.0
2019-12-23 14:45:00,207.52,207.76,207.51,207.69,1985.0,191.5856,191.8071,191.5763,191.7425,1985.0
2019-12-23 14:50:00,207.8,207.87,207.79,207.87,1000.0,191.8441,191.9087,191.8348,191.9087,1000.0
2019-12-23 14:55:00,207.8,207.88,207.8,207.85,664.0,191.8441,191.9179,191.8441,191.8902,664.0
2019-12-23 15:00:00,207.85,207.88,207.78,207.86,1600.0,191.8902,191.9179,191.8256,191.8995,1600.0
2019-12-23 15:05:00,207.88,208.06,207.88,208.03,2134.0,191.9179,192.0841,191.9179,192.0564,2134.0
2019-12-23 15:10:00,208.06,208.09,208.03,208.07,2520.0,192.0841,192.1118,192.0564,192.0933,2520.0
2019-12-23 15:15:00,208.09,208.15,208.05,208.13,3631.0,192.1118,192.1672,192.0749,192.1487,3631.0
2019-12-23 15:20:00,208.09,208.13,207.98,208.13,1969.0,192.1118,192.1487,192.0103,192.1487,1969.0
2019-12-23 15:25:00,208.09,208.24,208.08,208.21,959.0,192.1118,192.2503,192.1026,192.2226,959.0
2019-12-23 15:30:00,208.24,208.31,208.21,208.28,2700.0,192.2503,192.3149,192.2226,192.2872,2700.0
2019-12-23 15:35:00,208.29,208.35,208.22,208.24,3609.0,192.2965,192.3518,192.2318,192.2503,3609.0
2019-12-23 15:40:00,208.24,208.31,208.09,208.11,3220.0,192.2503,192.3149,192.1118,192.1303,3220.0
2019-12-23 15:45:00,208.13,208.16,208.01,208.08,3518.0,192.1487,192.1764,192.038,192.1026,3518.0
2019-12-23 15:50:00,208.12,208.33,208.12,208.29,6866.0,192.1395,192.3334,192.1395,192.2965,6866.0
2019-12-23 15:55:00,208.32,208.37,207.99,208.19,16386.0,192.3241,192.3703,192.0195,192.2041,16386.0
2019-12-24 09:30:00,208.28,208.28,207.59,207.59,2467.0,192.2872,192.2872,191.6502,191.6502,2467.0
2019-12-24 09:35:00,207.03,207.87,207.03,207.32,2904.0,191.1332,191.9087,191.1332,191.4009,2904.0
2019-12-24 09:40:00,207.33,207.59,207.19,207.35,508.0,191.4102,191.6502,191.2809,191.4286,508.0
2019-12-24 09:45:00,207.46,207.46,207.01,207.13,900.0,191.5302,191.5302,191.1147,191.2255,900.0
2019-12-24 09:50:00,207.23,207.26,206.78,206.9,2245.0,191.3178,191.3455,190.9024,191.0132,2245.0
2019-12-24 09:55:00,206.89,207.33,206.5,207.33,17364.0,191.004,191.4102,190.6439,191.4102,17364.0
2019-12-24 10:00:00,207.2,207.4,206.9,207.24,24314.0,191.2901,191.4748,191.0132,191.3271,24314.0
2019-12-24 10:05:00,207.16,207.16,206.87,206.88,600.0,191.2532,191.2532,190.9855,190.9947,600.0
2019-12-24 10:10:00,206.74,206.94,206.68,206.94,1563.0,190.8655,191.0501,190.8101,191.0501,1563.0
2019-12-24 10:15:00,206.94,207.12,206.89,206.89,2116.0,191.0501,191.2163,191.004,191.004,2116.0
2019-12-24 10:20:00,206.8,206.9,206.53,206.63,7816.0,190.9209,191.0132,190.6716,190.7639,7816.0
2019-12-24 10:25:00,206.67,206.96,206.46,206.9,11238.0,190.8008,191.0686,190.607,191.0132,11238.0
2019-12-24 10:30:00,206.89,207.18,206.84,207.04,1200.0,191.004,191.2717,190.9578,191.1424,1200.0
2019-12-24 10:35:00,206.97,207.05,206.52,206.52,1983.0,191.0778,191.1517,190.6624,190.6624,1983.0
2019-12-24 10:40:00,206.55,206.67,206.42,206.43,1028.0,190.6901,190.8008,190.57,190.5793,1028.0
2019-12-24 10:45:00,206.34,206.38,206.22,206.35,1809.0,190.4962,190.5331,190.3854,190.5054,1809.0
2019-12-24 10:50:00,206.39,206.39,205.96,206.01,1800.0,190.5423,190.5423,190.1454,190.1915,1800.0
2019-12-24 10:55:00,206.05,206.23,205.83,205.92,2300.0,190.2285,190.3946,190.0253,190.1084,2300.0
2019-12-24 11:00:00,205.87,206.16,205.86,206.16,2010.0,190.0623,190.33,190.053,190.33,2010.0
2019-12-24 11:05:00,206.13,206.4,206.09,206.37,1372.0,190.3023,190.5516,190.2654,190.5239,1372.0
2019-12-24 11:10:00,206.39,206.44,206.35,206.41,2383.0,190.5423,190.5885,190.5054,190.5608,2383.0
2019-12-24 11:15:00,206.45,206.49,206.4,206.43,1196.0,190.5977,190.6347,190.5516,190.5793,1196.0
2019-12-24 11:20:00,206.38,206.4,206.34,206.38,1450.0,190.5331,190.5516,190.4962,190.5331,1450.0
2019-12-24 11:25:00,206.45,206.5,206.41,206.41,1350.0,190.5977,190.6439,190.5608,190.5608,1350.0
2019-12-24 11:30:00,206.49,206.52,206.14,206.14,2900.0,190.6347,190.6624,190.3115,190.3115,2900.0
2019-12-24 11:35:00,206.2,206.31,206.18,206.24,3619.0,190.3669,190.4685,190.3485,190.4039,3619.0
2019-12-24 11:40:00,206.28,206.42,206.18,206.22,2300.0,190.4408,190.57,190.3485,190.3854,2300.0
2019-12-24 11:45:00,206.27,206.31,206.22,206.22,817.0,190.4316,190.4685,190.3854,190.3854,817.0
2019-12-24 11:50:00,206.21,206.21,206.12,206.15,1924.0,190.3762,190.3762,190.2931,190.3208,1924.0
2019-12-24 11:55:00,206.11,206.15,206.01,206.01,2433.0,190.2838,190.3208,190.1915,190.1915,2433.0
2019-12-24 12:00:00,206.01,206.04,205.9,205.96,3619.0,190.1915,190.2192,190.09,190.1454,3619.0
2019-12-24 12:05:00,206.0,206.0,205.83,205.83,1300.0,190.1823,190.1823,190.0253,190.0253,1300.0
2019-12-24 12:10:00,205.89,206.06,205.81,205.86,1732.0,190.0807,190.2377,190.0069,190.053,1732.0
2019-12-24 12:15:00,205.87,205.93,205.85,205.86,1250.0,190.0623,190.1177,190.0438,190.053,1250.0
2019-12-24 12:20:00,205.85,205.97,205.84,205.91,2367.0,190.0438,190.1546,190.0346,190.0992,2367.0
2019-12-24 12:25:00,205.91,205.95,205.87,205.91,1100.0,190.0992,190.1361,190.0623,190.0992,1100.0
2019-12-24 12:30:00,205.89,205.93,205.88,205.92,900.0,190.0807,190.1177,190.0715,190.1084,900.0
2019-12-24 12:35:00,205.98,206.01,205.87,205.87,2725.0,190.1638,190.1915,190.0623,190.0623,2725.0
2019-12-24 12:40:00,205.87,206.03,205.84,206.03,2600.0,190.0623,190.21,190.0346,190.21,2600.0
2019-12-24 12:45:00,206.09,206.09,206.0,206.01,1050.0,190.2654,190.2654,190.1823,190.1915,1050.0
2019-12-24 12:50:00,206.09,206.42,206.09,206.35,4424.0,190.2654,190.57,190.2654,190.5054,4424.0
2019-12-24 12:55:00,206.32,206.52,206.32,206.43,7114.0,190.4777,190.6624,190.4777,190.5793,7114.0
2019-12-26 09:30:00,207.13,207.48,206.85,207.19,4001.0,191.2255,191.5486,190.967,191.2809,4001.0
2019-12-26 09:35:00,206.8,207.38,206.73,207.18,1584.0,190.9209,191.4563,190.8562,191.2717,1584.0
2019-12-26 09:40:00,207.11,207.11,206.5,206.5,1100.0,191.2071,191.2071,190.6439,190.6439,1100.0
2019-12-26 09:45:00,207.07,207.07,206.83,206.84,500.0,191.1701,191.1701,190.9486,190.9578,500.0
2019-12-26 09:50:00,206.87,207.06,206.87,206.99,600.0,190.9855,191.1609,190.9855,191.0963,600.0
2019-12-26 09:55:00,206.86,206.88,206.52,206.53,805.0,190.9763,190.9947,190.6624,190.6716,805.0
2019-12-26 10:00:00,206.68,206.88,206.68,206.79,1286.0,190.8101,190.9947,190.8101,190.9116,1286.0
2019-12-26 10:05:00,206.72,206.9,206.72,206.87,2073.0,190.847,191.0132,190.847,190.9855,2073.0
2019-12-26 10:10:00,206.86,206.95,206.85,206.95,2006.0,190.9763,191.0593,190.967,191.0593,2006.0
2019-12-26 10:15:00,206.97,207.25,206.97,207.2,600.0,191.0778,191.3363,191.0778,191.2901,600.0
2019-12-26 10:20:00,207.23,207.39,207.14,207.14,1900.0,191.3178,191.4656,191.2348,191.2348,1900.0
2019-12-26 10:25:00,207.14,207.2,206.95,207.14,5688.0,191.2348,191.2901,191.0593,191.2348,5688.0
2019-12-26 10:30:00,207.14,207.18,206.91,206.99,2116.0,191.2348,191.2717,191.0224,191.0963,2116.0
2019-12-26 10:35:00,206.91,206.91,206.7,206.71,3000.0,191.0224,191.0224,190.8285,190.8378,3000.0
2019-12-26 10:40:00,206.64,206.67,206.29,206.48,29485.0,190.7731,190.8008,190.45,190.6254,29485.0
2019-12-26 10:45:00,206.57,206.59,206.4,206.53,12494.0,190.7085,190.727,190.5516,190.6716,12494.0
2019-12-26 10:50:00,206.53,206.6,206.42,206.53,20332.0,190.6716,190.7362,190.57,190.6716,20332.0
2019-12-26 10:55:00,206.68,206.8,206.52,206.76,18119.0,190.8101,190.9209,190.6624,190.8839,18119.0
2019-12-26 11:00:00,206.8,206.83,206.6,206.71,9960.0,190.9209,190.9486,190.7362,190.8378,9960.0
2019-12-26 11:05:00,206.75,206.75,206.6,206.7,5630.0,190.8747,190.8747,190.7362,190.8285,5630.0
2019-12-26 11:10:00,206.73,206.79,206.65,206.65,3919.0,190.8562,190.9116,190.7824,190.7824,3919.0
2019-12-26 11:15:00,206.65,206.77,206.64,206.64,4855.0,190.7824,190.8932,190.7731,190.7731,4855.0
2019-12-26 11:20:00,206.6,206.94,206.44,206.94,12387.0,190.7362,191.0501,190.5885,191.0501,12387.0
2019-12-26 11:25:00,206.94,207.03,206.78,206.78,3296.0,191.0501,191.1332,190.9024,190.9024,3296.0
2019-12-26 11:30:00,206.82,206.82,206.57,206.57,1000.0,190.9393,190.9393,190.7085,190.7085,1000.0
2019-12-26 11:35:00,206.52,206.58,206.45,206.49,2200.0,190.6624,190.7178,190.5977,190.6347,2200.0
2019-12-26 11:40:00,206.52,206.52,206.41,206.47,2352.0,190.6624,190.6624,190.5608,190.6162,2352.0
2019-12-26 11:45:00,206.44,206.46,206.39,206.4,1500.0,190.5885,190.607,190.5423,190.5516,1500.0
2019-12-26 11:50:00,206.4,206.4,206.11,206.32,2174.0,190.5516,190.5516,190.2838,190.4777,2174.0
2019-12-26 11:55:00,206.27,206.27,206.05,206.18,10800.0,190.4316,190.4316,190.2285,190.3485,10800.0
2019-12-26 12:00:00,206.18,206.27,206.16,206.16,2098.0,190.3485,190.4316,190.33,190.33,2098.0
2019-12-26 12:05:00,206.1,206.16,205.99,206.16,6132.0,190.2746,190.33,190.1731,190.33,6132.0
2019-12-26 12:10:00,206.18,206.27,205.8,205.99,18407.0,190.3485,190.4316,189.9976,190.1731,18407.0
2019-12-26 12:15:00,205.99,206.0,205.92,205.92,739.0,190.1731,190.1823,190.1084,190.1084,739.0
2019-12-26 12:20:00,205.92,206.08,205.9,206.05,1618.0,190.1084,190.2561,190.09,190.2285,1618.0
2019-12-26 12:25:00,206.08,206.08,205.72,205.85,4062.0,190.2561,190.2561,189.9238,190.0438,4062.0
2019-12-26 12:30:00,205.79,205.96,205.79,205.96,1200.0,189.9884,190.1454,189.9884,190.1454,1200.0
2019-12-26 12:35:00,205.98,206.11,205.98,206.03,1207.0,190.1638,190.2838,190.1638,190.21,1207.0
2019-12-26 12:40:00,205.97,206.04,205.97,205.98,2600.0,190.1546,190.2192,190.1546,190.1638,2600.0
2019-12-26 12:45:00,205.92,206.03,205.83,205.99,1800.0,190.1084,190.21,190.0253,190.1731,1800.0
2019-12-26 12:50:00,205.98,205.98,205.85,205.9,8986.0,190.1638,190.1638,190.0438,190.09,8986.0
2019-12-26 12:55:00,205.98,206.31,205.9,206.31,10359.0,190.1638,190.4685,190.09,190.4685,10359.0
2019-12-26 13:00:00,206.28,206.29,206.1,206.23,2753.0,190.4408,190.45,190.2746,190.3946,2753.0
2019-12-26 13:05:00,206.21,206.21,206.0,206.08,1800.0,190.3762,190.3762,190.1823,190.2561,1800.0
2019-12-26 13:10:00,206.12,206.2,206.11,206.15,1200.0,190.2931,190.3669,190.2838,190.3208,1200.0
2019-12-26 13:15:00,206.11,206.25,206.11,206.24,1400.0,190.2838,190.4131,190.2838,190.4039,1400.0
2019-12-26 13:20:00,206.22,206.22,206.05,206.12,1400.0,190.3854,190.3854,190.2285,190.2931,1400.0
2019-12-26 13:25:00,206.06,206.29,206.06,206.27,1800.0,190.2377,190.45,190.2377,190.4316,1800.0
2019-12-26 13:30:00,206.31,206.44,206.31,206.44,905.0,190.4685,190.5885,190.4685,190.5885,905.0
2019-12-26 13:35:00,206.42,206.42,206.34,206.34,900.0,190.57,190.57,190.4962,190.4962,900.0
2019-12-26 13:40:00,206.28,206.41,206.28,206.41,1400.0,190.4408,190.5608,190.4408,190.5608,1400.0
2019-12-26 13:45:00,206.42,206.49,206.41,206.49,928.0,190.57,190.6347,190.5608,190.6347,928.0
2019-12-26 13:50:00,206.49,206.61,206.49,206.61,2600.0,190.6347,190.7455,190.6347,190.7455,2600.0
2019-12-26 13:55:00,206.68,206.72,206.62,206.71,800.0,190.8101,190.847,190.7547,190.8378,800.0
2019-12-26 14:00:00,206.74,206.79,206.72,206.79,1200.0,190.8655,190.9116,190.847,190.9116,1200.0
2019-12-26 14:05:00,206.75,206.75,206.68,206.68,600.0,190.8747,190.8747,190.8101,190.8101,600.0
2019-12-26 14:10:00,206.68,206.8,206.68,206.79,900.0,190.8101,190.9209,190.8101,190.9116,900.0
2019-12-26 14:15:00,206.83,206.96,206.82,206.83,2875.0,190.9486,191.0686,190.9393,190.9486,2875.0
2019-12-26 14:20:00,206.74,206.74,206.62,206.66,2300.0,190.8655,190.8655,190.7547,190.7916,2300.0
2019-12-26 14:25:00,206.71,206.9,206.69,206.9,1100.0,190.8378,191.0132,190.8193,191.0132,1100.0
2019-12-26 14:30:00,206.88,206.9,206.87,206.89,800.0,190.9947,191.0132,190.9855,191.004,800.0
2019-12-26 14:35:00,206.94,206.94,206.86,206.88,2103.0,191.0501,191.0501,190.9763,190.9947,2103.0
2019-12-26 14:40:00,206.9,207.07,206.9,206.96,1700.0,191.0132,191.1701,191.0132,191.0686,1700.0
2019-12-26 14:45:00,206.98,207.13,206.97,207.05,4762.0,191.087,191.2255,191.0778,191.1517,4762.0
2019-12-26 14:50:00,207.05,207.05,206.79,206.91,4770.0,191.1517,191.1517,190.9116,191.0224,4770.0
2019-12-26 14:55:00,206.99,207.08,206.93,207.01,5005.0,191.0963,191.1794,191.0409,191.1147,5005.0
2019-12-26 15:00:00,207.03,207.05,206.93,206.93,2100.0,191.1332,191.1517,191.0409,191.0409,2100.0
2019-12-26 15:05:00,206.8,206.9,206.76,206.76,1700.0,190.9209,191.0132,190.8839,190.8839,1700.0
2019-12-26 15:10:00,206.82,206.89,206.78,206.85,1500.0,190.9393,191.004,190.9024,190.967,1500.0
2019-12-26 15:15:00,206.87,206.99,206.87,206.99,2056.0,190.9855,191.0963,190.9855,191.0963,2056.0
2019-12-26 15:20:00,207.0,207.05,206.98,207.03,2310.0,191.1055,191.1517,191.087,191.1332,2310.0
2019-12-26 15:25:00,207.03,207.11,207.01,207.04,5526.0,191.1332,191.2071,191.1147,191.1424,5526.0
2019-12-26 15:30:00,207.03,207.06,206.93,206.96,3617.0,191.1332,191.1609,191.0409,191.0686,3617.0
2019-12-26 15:35:00,206.95,206.98,206.85,206.91,2900.0,191.0593,191.087,190.967,191.0224,2900.0
2019-12-26 15:40:00,206.92,207.26,206.91,207.26,7590.0,191.0316,191.3455,191.0224,191.3455,7590.0
2019-12-26 15:45:00,207.25,207.33,207.09,207.11,6566.0,191.3363,191.4102,191.1886,191.2071,6566.0
2019-12-26 15:50:00,207.13,207.32,207.11,207.28,14724.0,191.2255,191.4009,191.2071,191.364,14724.0
2019-12-26 15:55:00,207.26,207.65,207.2,207.61,30561.0,191.3455,191.7056,191.2901,191.6687,30561.0
2019-12-27 09:30:00,208.04,208.04,207.4,207.4,2662.0,192.0656,192.0656,191.4748,191.4748,2662.0
2019-12-27 09:35:00,207.54,207.95,207.46,207.71,4515.0,191.604,191.9826,191.5302,191.761,4515.0
2019-12-27 09:40:00,207.73,208.0,207.43,207.43,1441.0,191.7795,192.0287,191.5025,191.5025,1441.0
2019-12-27 09:45:00,207.49,207.81,207.42,207.55,1643.0,191.5579,191.8533,191.4933,191.6133,1643.0
2019-12-27 09:50:00,207.6,207.6,206.79,207.06,1270.0,191.6594,191.6594,190.9116,191.1609,1270.0
2019-12-27 09:55:00,206.98,207.12,206.89,206.89,500.0,191.087,191.2163,191.004,191.004,500.0
2019-12-27 10:00:00,206.72,207.02,206.72,207.01,600.0,190.847,191.124,190.847,191.1147,600.0
2019-12-27 10:05:00,206.89,207.05,206.74,206.94,1614.0,191.004,191.1517,190.8655,191.0501,1614.0
2019-12-27 10:10:00,206.93,207.15,206.93,207.11,700.0,191.0409,191.244,191.0409,191.2071,700.0
2019-12-27 10:15:00,207.13,207.16,207.0,207.07,971.0,191.2255,191.2532,191.1055,191.1701,971.0
2019-12-27 10:20:00,207.03,207.17,207.03,207.17,2557.0,191.1332,191.2625,191.1332,191.2625,2557.0
2019-12-27 10:25:00,207.32,207.32,207.24,207.29,1220.0,191.4009,191.4009,191.3271,191.3732,1220.0
2019-12-27 10:30:00,207.27,207.44,207.16,207.2,2800.0,191.3548,191.5117,191.2532,191.2901,2800.0
2019-12-27 10:35:00,207.28,207.41,207.21,207.41,1700.0,191.364,191.484,191.2994,191.484,1700.0
2019-12-27 10:40:00,207.5,207.58,207.42,207.42,805.0,191.5671,191.641,191.4933,191.4933,805.0
2019-12-27 10:45:00,207.5,207.5,207.31,207.45,1352.0,191.5671,191.5671,191.3917,191.521,1352.0
2019-12-27 10:50:00,207.5,207.56,207.46,207.56,2360.0,191.5671,191.6225,191.5302,191.6225,2360.0
2019-12-27 10:55:00,207.54,207.67,207.54,207.6,584.0,191.604,191.7241,191.604,191.6594,584.0
2019-12-27 11:00:00,207.6,207.86,207.6,207.71,3817.0,191.6594,191.8995,191.6594,191.761,3817.0
2019-12-27 11:05:00,207.76,207.8,207.68,207.71,1400.0,191.8071,191.8441,191.7333,191.761,1400.0
2019-12-27 11:10:00,207.73,207.82,207.73,207.75,1200.0,191.7795,191.8625,191.7795,191.7979,1200.0
2019-12-27 11:15:00,207.65,207.86,207.65,207.79,2967.0,191.7056,191.8995,191.7056,191.8348,2967.0
2019-12-27 11:20:00,207.83,207.94,207.82,207.93,1000.0,191.8718,191.9733,191.8625,191.9641,1000.0
2019-12-27 11:25:00,207.87,207.9,207.8,207.81,1000.0,191.9087,191.9364,191.8441,191.8533,1000.0
2019-12-27 11:30:00,207.8,207.86,207.69,207.69,1901.0,191.8441,191.8995,191.7425,191.7425,1901.0
2019-12-27 11:35:00,207.74,207.74,207.42,207.42,1000.0,191.7887,191.7887,191.4933,191.4933,1000.0
2019-12-27 11:40:00,207.42,207.58,207.42,207.58,2151.0,191.4933,191.641,191.4933,191.641,2151.0
2019-12-27 11:45:00,207.52,207.52,207.33,207.37,2100.0,191.5856,191.5856,191.4102,191.4471,2100.0
2019-12-27 11:50:00,207.58,207.6,207.54,207.55,1358.0,191.641,191.6594,191.604,191.6133,1358.0
2019-12-27 11:55:00,207.66,207.67,207.63,207.64,665.0,191.7148,191.7241,191.6871,191.6964,665.0
2019-12-27 12:00:00,207.62,207.7,207.61,207.61,1900.0,191.6779,191.7518,191.6687,191.6687,1900.0
2019-12-27 12:05:00,207.62,207.62,207.4,207.4,600.0,191.6779,191.6779,191.4748,191.4748,600.0
2019-12-27 12:10:00,207.5,207.59,207.5,207.58,2000.0,191.5671,191.6502,191.5671,191.641,2000.0
2019-12-27 12:15:00,207.62,207.68,207.62,207.64,773.0,191.6779,191.7333,191.6779,191.6964,773.0
2019-12-27 12:20:00,207.65,207.66,207.55,207.55,1900.0,191.7056,191.7148,191.6133,191.6133,1900.0
2019-12-27 12:25:00,207.61,207.62,207.58,207.59,635.0,191.6687,191.6779,191.641,191.6502,635.0
2019-12-27 12:30:00,207.63,207.63,207.43,207.43,1300.0,191.6871,191.6871,191.5025,191.5025,1300.0
2019-12-27 12:35:00,207.43,207.5,207.43,207.5,964.0,191.5025,191.5671,191.5025,191.5671,964.0
2019-12-27 12:40:00,207.43,207.51,207.42,207.51,600.0,191.5025,191.5763,191.4933,191.5763,600.0
2019-12-27 12:45:00,207.53,207.58,207.51,207.52,521.0,191.5948,191.641,191.5763,191.5856,521.0
2019-12-27 12:50:00,207.57,207.57,207.32,207.38,1500.0,191.6317,191.6317,191.4009,191.4563,1500.0
2019-12-27 12:55:00,207.38,207.5,207.37,207.5,1300.0,191.4563,191.5671,191.4471,191.5671,1300.0
2019-12-27 13:00:00,207.49,207.57,207.48,207.56,400.0,191.5579,191.6317,191.5486,191.6225,400.0
2019-12-27 13:05:00,207.56,207.57,207.48,207.56,650.0,191.6225,191.6317,191.5486,191.6225,650.0
2019-12-27 13:10:00,207.57,207.57,207.43,207.49,1800.0,191.6317,191.6317,191.5025,191.5579,1800.0
2019-12-27 13:15:00,207.5,207.5,207.42,207.42,1800.0,191.5671,191.5671,191.4933,191.4933,1800.0
2019-12-27 13:20:00,207.45,207.5,207.45,207.45,570.0,191.521,191.5671,191.521,191.521,570.0
2019-12-27 13:25:00,207.45,207.45,207.28,207.31,2224.0,191.521,191.521,191.364,191.3917,2224.0
2019-12-27 13:30:00,207.18,207.33,207.18,207.33,400.0,191.2717,191.4102,191.2717,191.4102,400.0
2019-12-27 13:35:00,207.32,207.32,207.25,207.28,900.0,191.4009,191.4009,191.3363,191.364,900.0
2019-12-27 13:40:00,207.3,207.3,207.18,207.23,600.0,191.3825,191.3825,191.2717,191.3178,600.0
2019-12-27 13:45:00,207.23,207.29,207.2,207.25,910.0,191.3178,191.3732,191.2901,191.3363,910.0
2019-12-27 13:50:00,207.19,207.19,207.06,207.14,1300.0,191.2809,191.2809,191.1609,191.2348,1300.0
2019-12-27 13:55:00,207.15,207.15,207.12,207.14,1400.0,191.244,191.244,191.2163,191.2348,1400.0
2019-12-27 14:00:00,207.14,207.2,207.12,207.19,3050.0,191.2348,191.2901,191.2163,191.2809,3050.0
2019-12-27 14:05:00,207.17,207.17,207.13,207.13,1216.0,191.2625,191.2625,191.2255,191.2255,1216.0
2019-12-27 14:10:00,207.16,207.16,207.07,207.09,2600.0,191.2532,191.2532,191.1701,191.1886,2600.0
2019-12-27 14:15:00,207.08,207.25,207.07,207.25,1998.0,191.1794,191.3363,191.1701,191.3363,1998.0
2019-12-27 14:20:00,207.28,207.28,207.18,207.21,1200.0,191.364,191.364,191.2717,191.2994,1200.0
2019-12-27 14:25:00,207.24,207.25,207.19,207.22,2100.0,191.3271,191.3363,191.2809,191.3086,2100.0
2019-12-27 14:30:00,207.25,207.28,207.23,207.27,1909.0,191.3363,191.364,191.3178,191.3548,1909.0
2019-12-27 14:35:00,207.27,207.37,207.22,207.37,3450.0,191.3548,191.4471,191.3086,191.4471,3450.0
2019-12-27 14:40:00,207.37,207.47,207.36,207.44,1200.0,191.4471,191.5394,191.4379,191.5117,1200.0
2019-12-27 14:45:00,207.38,207.49,207.38,207.49,2815.0,191.4563,191.5579,191.4563,191.5579,2815.0
2019-12-27 14:50:00,207.47,207.6,207.47,207.59,1600.0,191.5394,191.6594,191.5394,191.6502,1600.0
2019-12-27 14:55:00,207.59,207.63,207.48,207.48,2799.0,191.6502,191.6871,191.5486,191.5486,2799.0
2019-12-27 15:00:00,207.49,207.52,207.28,207.28,2000.0,191.5579,191.5856,191.364,191.364,2000.0
2019-12-27 15:05:00,207.27,207.29,207.24,207.27,1100.0,191.3548,191.3732,191.3271,191.3548,1100.0
2019-12-27 15:10:00,207.27,207.36,207.26,207.36,1571.0,191.3548,191.4379,191.3455,191.4379,1571.0
2019-12-27 15:15:00,207.36,207.38,207.33,207.38,1484.0,191.4379,191.4563,191.4102,191.4563,1484.0
2019-12-27 15:20:00,207.38,207.42,207.36,207.39,2900.0,191.4563,191.4933,191.4379,191.4656,2900.0
2019-12-27 15:25:00,207.41,207.42,207.25,207.28,2100.0,191.484,191.4933,191.3363,191.364,2100.0
2019-12-27 15:30:00,207.28,207.29,207.11,207.14,2036.0,191.364,191.3732,191.2071,191.2348,2036.0
2019-12-27 15:35:00,207.17,207.25,207.11,207.12,3884.0,191.2625,191.3363,191.2071,191.2163,3884.0
2019-12-27 15:40:00,207.13,207.22,206.86,206.86,4625.0,191.2255,191.3086,190.9763,190.9763,4625.0
2019-12-27 15:45:00,206.84,206.9,206.59,206.62,6400.0,190.9578,191.0132,190.727,190.7547,6400.0
2019-12-27 15:50:00,206.54,206.86,206.4,206.86,11271.0,190.6808,190.9763,190.5516,190.9763,11271.0
2019-12-27 15:55:00,206.89,207.01,206.78,206.9,18180.0,191.004,191.1147,190.9024,191.0132,18180.0
2019-12-30 09:30:00,207.0,207.0,206.49,206.49,2598.0,191.1055,191.1055,190.6347,190.6347,2598.0
2019-12-30 09:35:00,206.49,206.64,205.7,206.3,2139.0,190.6347,190.7731,189.9053,190.4593,2139.0
2019-12-30 09:40:00,206.21,206.41,205.8,205.8,700.0,190.3762,190.5608,189.9976,189.9976,700.0
2019-12-30 09:45:00,205.96,206.13,205.91,206.0,2600.0,190.1454,190.3023,190.0992,190.1823,2600.0
2019-12-30 09:50:00,205.82,206.59,205.81,206.58,1270.0,190.0161,190.727,190.0069,190.7178,1270.0
2019-12-30 09:55:00,206.55,206.55,206.32,206.37,500.0,190.6901,190.6901,190.4777,190.5239,500.0
2019-12-30 10:00:00,206.45,206.47,206.1,206.1,1000.0,190.5977,190.6162,190.2746,190.2746,1000.0
2019-12-30 10:05:00,206.19,206.38,206.19,206.38,500.0,190.3577,190.5331,190.3577,190.5331,500.0
2019-12-30 10:10:00,206.06,206.25,205.55,205.86,2499.0,190.2377,190.4131,189.7668,190.053,2499.0
2019-12-30 10:15:00,205.42,205.88,205.42,205.5,1401.0,189.6468,190.0715,189.6468,189.7207,1401.0
2019-12-30 10:20:00,205.52,205.9,205.5,205.66,1553.0,189.7391,190.09,189.7207,189.8684,1553.0
2019-12-30 10:25:00,205.49,205.78,205.3,205.52,7136.0,189.7115,189.9792,189.536,189.7391,7136.0
2019-12-30 10:30:00,205.75,205.85,205.39,205.42,7501.0,189.9515,190.0438,189.6191,189.6468,7501.0
2019-12-30 10:35:00,205.48,205.71,205.37,205.71,3900.0,189.7022,189.9146,189.6007,189.9146,3900.0
2019-12-30 10:40:00,205.64,205.78,205.58,205.59,13218.0,189.8499,189.9792,189.7945,189.8038,13218.0
2019-12-30 10:45:00,205.61,205.75,205.56,205.59,4800.0,189.8222,189.9515,189.7761,189.8038,4800.0
2019-12-30 10:50:00,205.53,205.74,205.5,205.72,1600.0,189.7484,189.9423,189.7207,189.9238,1600.0
2019-12-30 10:55:00,205.69,205.9,205.58,205.9,900.0,189.8961,190.09,189.7945,190.09,900.0
2019-12-30 11:00:00,205.94,206.05,205.79,205.79,2453.0,190.1269,190.2285,189.9884,189.9884,2453.0
2019-12-30 11:05:00,205.88,205.88,205.75,205.81,400.0,190.0715,190.0715,189.9515,190.0069,400.0
2019-12-30 11:10:00,205.7,206.09,205.69,206.07,1100.0,189.9053,190.2654,189.8961,190.2469,1100.0
2019-12-30 11:15:00,206.11,206.25,206.04,206.04,1900.0,190.2838,190.4131,190.2192,190.2192,1900.0
2019-12-30 11:20:00,206.06,206.19,206.04,206.14,2400.0,190.2377,190.3577,190.2192,190.3115,2400.0
2019-12-30 11:25:00,206.13,206.26,206.07,206.17,3159.0,190.3023,190.4223,190.2469,190.3392,3159.0
2019-12-30 11:30:00,206.18,206.18,206.07,206.17,2200.0,190.3485,190.3485,190.2469,190.3392,2200.0
2019-12-30 11:35:00,206.15,206.2,206.09,206.18,1900.0,190.3208,190.3669,190.2654,190.3485,1900.0
2019-12-30 11:40:00,206.14,206.45,206.14,206.38,1600.0,190.3115,190.5977,190.3115,190.5331,1600.0
2019-12-30 11:45:00,206.32,206.53,206.32,206.47,1578.0,190.4777,190.6716,190.4777,190.6162,1578.0
2019-12-30 11:50:00,206.47,206.47,206.16,206.28,3402.0,190.6162,190.6162,190.33,190.4408,3402.0
2019-12-30 11:55:00,206.29,206.38,206.2,206.32,1100.0,190.45,190.5331,190.3669,190.4777,1100.0
2019-12-30 12:00:00,206.34,206.45,206.27,206.43,1050.0,190.4962,190.5977,190.4316,190.5793,1050.0
2019-12-30 12:05:00,206.46,206.59,206.44,206.45,1400.0,190.607,190.727,190.5885,190.5977,1400.0
2019-12-30 12:10:00,206.27,206.54,206.27,206.48,5430.0,190.4316,190.6808,190.4316,190.6254,5430.0
2019-12-30 12:15:00,206.61,206.68,206.59,206.66,900.0,190.7455,190.8101,190.727,190.7916,900.0
2019-12-30 12:20:00,206.6,206.67,206.6,206.64,1000.0,190.7362,190.8008,190.7362,190.7731,1000.0
2019-12-30 12:25:00,206.63,206.86,206.63,206.79,1452.0,190.7639,190.9763,190.7639,190.9116,1452.0
2019-12-30 12:30:00,206.81,206.86,206.71,206.77,1800.0,190.9301,190.9763,190.8378,190.8932,1800.0
2019-12-30 12:35:00,206.71,206.74,206.65,206.72,987.0,190.8378,190.8655,190.7824,190.847,987.0
2019-12-30 12:40:00,206.68,206.71,206.57,206.67,4346.0,190.8101,190.8378,190.7085,190.8008,4346.0
2019-12-30 12:45:00,206.66,206.85,206.65,206.79,1100.0,190.7916,190.967,190.7824,190.9116,1100.0
2019-12-30 12:50:00,206.77,206.86,206.71,206.71,900.0,190.8932,190.9763,190.8378,190.8378,900.0
2019-12-30 12:55:00,206.76,206.82,206.68,206.7,1900.0,190.8839,190.9393,190.8101,190.8285,1900.0
2019-12-30 13:00:00,206.65,206.71,206.54,206.54,1707.0,190.7824,190.8378,190.6808,190.6808,1707.0
2019-12-30 13:05:00,206.51,206.62,206.51,206.52,900.0,190.6531,190.7547,190.6531,190.6624,900.0
2019-12-30 13:10:00,206.51,206.55,206.5,206.55,1972.0,190.6531,190.6901,190.6439,190.6901,1972.0
2019-12-30 13:15:00,206.59,206.66,206.5,206.5,1322.0,190.727,190.7916,190.6439,190.6439,1322.0
2019-12-30 13:20:00,206.44,206.53,206.39,206.51,1374.0,190.5885,190.6716,190.5423,190.6531,1374.0
2019-12-30 13:25:00,206.44,206.54,206.38,206.43,2000.0,190.5885,190.6808,190.5331,190.5793,2000.0
2019-12-30 13:30:00,206.49,206.51,206.47,206.47,600.0,190.6347,190.6531,190.6162,190.6162,600.0
2019-12-30 13:35:00,206.44,206.7,206.44,206.44,900.0,190.5885,190.8285,190.5885,190.5885,900.0
2019-12-30 13:40:00,206.45,206.52,206.44,206.52,1927.0,190.5977,190.6624,190.5885,190.6624,1927.0
2019-12-30 13:45:00,206.51,206.56,206.38,206.44,1300.0,190.6531,190.6993,190.5331,190.5885,1300.0
2019-12-30 13:50:00,206.43,206.62,206.43,206.54,705.0,190.5793,190.7547,190.5793,190.6808,705.0
2019-12-30 13:55:00,206.64,206.89,206.64,206.78,2085.0,190.7731,191.004,190.7731,190.9024,2085.0
2019-12-30 14:00:00,206.74,206.74,206.39,206.59,1300.0,190.8655,190.8655,190.5423,190.727,1300.0
2019-12-30 14:05:00,206.43,206.43,206.32,206.32,1000.0,190.5793,190.5793,190.4777,190.4777,1000.0
2019-12-30 14:10:00,206.26,206.26,206.17,206.2,800.0,190.4223,190.4223,190.3392,190.3669,800.0
2019-12-30 14:15:00,206.22,206.38,206.16,206.16,900.0,190.3854,190.5331,190.33,190.33,900.0
2019-12-30 14:20:00,206.18,206.19,206.08,206.08,600.0,190.3485,190.3577,190.2561,190.2561,600.0
2019-12-30 14:25:00,206.03,206.04,205.91,206.0,2963.0,190.21,190.2192,190.0992,190.1823,2963.0
2019-12-30 14:30:00,205.99,205.99,205.89,205.9,5749.0,190.1731,190.1731,190.0807,190.09,5749.0
2019-12-30 14:35:00,205.89,205.93,205.89,205.93,525.0,190.0807,190.1177,190.0807,190.1177,525.0
2019-12-30 14:40:00,205.9,205.96,205.86,205.86,1772.0,190.09,190.1454,190.053,190.053,1772.0
2019-12-30 14:45:00,205.94,206.03,205.89,206.03,1800.0,190.1269,190.21,190.0807,190.21,1800.0
2019-12-30 14:50:00,206.01,206.19,206.01,206.13,1401.0,190.1915,190.3577,190.1915,190.3023,1401.0
2019-12-30 14:55:00,206.13,206.16,206.07,206.07,1700.0,190.3023,190.33,190.2469,190.2469,1700.0
2019-12-30 15:00:00,206.01,206.03,205.94,206.03,600.0,190.1915,190.21,190.1269,190.21,600.0
2019-12-30 15:05:00,206.19,206.35,206.18,206.31,1300.0,190.3577,190.5054,190.3485,190.4685,1300.0
2019-12-30 15:10:00,206.17,206.17,206.07,206.07,1200.0,190.3392,190.3392,190.2469,190.2469,1200.0
2019-12-30 15:15:00,206.11,206.31,206.11,206.22,1590.0,190.2838,190.4685,190.2838,190.3854,1590.0
2019-12-30 15:20:00,206.29,206.34,206.24,206.26,1400.0,190.45,190.4962,190.4039,190.4223,1400.0
2019-12-30 15:25:00,206.22,206.31,206.17,206.3,1278.0,190.3854,190.4685,190.3392,190.4593,1278.0
2019-12-30 15:30:00,206.31,206.32,206.12,206.12,1903.0,190.4685,190.4777,190.2931,190.2931,1903.0
2019-12-30 15:35:00,206.19,206.23,206.04,206.04,2600.0,190.3577,190.3946,190.2192,190.2192,2600.0
2019-12-30 15:40:00,206.05,206.1,205.83,205.86,2440.0,190.2285,190.2746,190.0253,190.053,2440.0
2019-12-30 15:45:00,205.8,205.87,205.7,205.85,3190.0,189.9976,190.0623,189.9053,190.0438,3190.0
2019-12-30 15:50:00,205.81,206.02,205.77,205.95,7101.0,190.0069,190.2008,189.97,190.1361,7101.0
2019-12-30 15:55:00,205.89,205.98,205.51,205.76,14925.0,190.0807,190.1638,189.7299,189.9607,14925.0
2019-12-31 09:30:00,205.48,206.46,205.45,206.46,3452.0,189.7022,190.607,189.6745,190.607,3452.0
2019-12-31 09:35:00,205.9,206.37,205.9,206.31,400.0,190.09,190.5239,190.09,190.4685,400.0
2019-12-31 09:40:00,206.09,206.11,205.85,206.11,900.0,190.2654,190.2838,190.0438,190.2838,900.0
2019-12-31 09:45:00,206.31,206.56,205.91,206.53,600.0,190.4685,190.6993,190.0992,190.6716,600.0
2019-12-31 09:50:00,206.8,206.8,206.47,206.5,926.0,190.9209,190.9209,190.6162,190.6439,926.0
2019-12-31 09:55:00,206.37,206.6,206.33,206.6,2800.0,190.5239,190.7362,190.487,190.7362,2800.0
2019-12-31 10:00:00,206.47,206.56,206.27,206.52,1943.0,190.6162,190.6993,190.4316,190.6624,1943.0
2019-12-31 10:05:00,206.45,206.75,206.28,206.75,7724.0,190.5977,190.8747,190.4408,190.8747,7724.0
2019-12-31 10:10:00,206.75,206.83,206.75,206.83,231.0,190.8747,190.9486,190.8747,190.9486,231.0
2019-12-31 10:15:00,206.41,206.6,206.36,206.48,5620.0,190.5608,190.7362,190.5146,190.6254,5620.0
2019-12-31 10:20:00,206.35,206.39,206.35,206.39,414.0,190.5054,190.5423,190.5054,190.5423,414.0
2019-12-31 10:25:00,206.56,206.56,206.14,206.14,1025.0,190.6993,190.6993,190.3115,190.3115,1025.0
2019-12-31 10:30:00,206.01,206.06,205.92,205.92,796.0,190.1915,190.2377,190.1084,190.1084,796.0
2019-12-31 10:35:00,206.02,206.19,206.02,206.15,805.0,190.2008,190.3577,190.2008,190.3208,805.0
2019-12-31 10:40:00,206.13,206.13,206.05,206.1,950.0,190.3023,190.3023,190.2285,190.2746,950.0
2019-12-31 10:45:00,206.11,206.11,206.02,206.03,850.0,190.2838,190.2838,190.2008,190.21,850.0
2019-12-31 10:50:00,205.9,206.01,205.79,206.01,1425.0,190.09,190.1915,189.9884,190.1915,1425.0
2019-12-31 10:55:00,206.03,206.03,205.86,205.94,1126.0,190.21,190.21,190.053,190.1269,1126.0
2019-12-31 11:00:00,205.88,206.02,205.72,205.8,1500.0,190.0715,190.2008,189.9238,189.9976,1500.0
2019-12-31 11:05:00,205.97,206.01,205.85,205.96,3100.0,190.1546,190.1915,190.0438,190.1454,3100.0
2019-12-31 11:10:00,205.89,206.1,205.89,206.03,1952.0,190.0807,190.2746,190.0807,190.21,1952.0
2019-12-31 11:15:00,206.02,206.17,206.02,206.17,300.0,190.2008,190.3392,190.2008,190.3392,300.0
2019-12-31 11:20:00,206.17,206.28,206.1,206.22,1100.0,190.3392,190.4408,190.2746,190.3854,1100.0
2019-12-31 11:25:00,206.22,206.23,206.02,206.02,4209.0,190.3854,190.3946,190.2008,190.2008,4209.0
2019-12-31 11:30:00,206.09,206.09,205.5,205.53,5466.0,190.2654,190.2654,189.7207,189.7484,5466.0
2019-12-31 11:35:00,205.58,205.68,205.43,205.43,1600.0,189.7945,189.8869,189.6561,189.6561,1600.0
2019-12-31 11:40:00,205.55,205.55,205.46,205.47,1000.0,189.7668,189.7668,189.6838,189.693,1000.0
2019-12-31 11:45:00,205.69,205.86,205.69,205.78,2300.0,189.8961,190.053,189.8961,189.9792,2300.0
2019-12-31 11:50:00,205.78,205.79,205.55,205.67,5122.0,189.9792,189.9884,189.7668,189.8776,5122.0
2019-12-31 11:55:00,205.63,205.65,205.35,205.4,1400.0,189.8407,189.8592,189.5822,189.6284,1400.0
2019-12-31 12:00:00,205.42,205.43,205.3,205.38,1800.0,189.6468,189.6561,189.536,189.6099,1800.0
2019-12-31 12:05:00,205.45,205.52,205.42,205.5,2370.0,189.6745,189.7391,189.6468,189.7207,2370.0
2019-12-31 12:10:00,205.48,205.48,205.39,205.4,1335.0,189.7022,189.7022,189.6191,189.6284,1335.0
2019-12-31 12:15:00,205.4,205.48,205.33,205.33,1523.0,189.6284,189.7022,189.5637,189.5637,1523.0
2019-12-31 12:20:00,205.31,205.35,205.25,205.26,700.0,189.5453,189.5822,189.4899,189.4991,700.0
2019-12-31 12:25:00,205.21,205.55,205.21,205.52,1304.0,189.4529,189.7668,189.4529,189.7391,1304.0
2019-12-31 12:30:00,205.55,205.59,205.49,205.49,500.0,189.7668,189.8038,189.7115,189.7115,500.0
2019-12-31 12:35:00,205.49,205.56,205.49,205.56,888.0,189.7115,189.7761,189.7115,189.7761,888.0
2019-12-31 12:40:00,205.49,205.54,205.48,205.48,600.0,189.7115,189.7576,189.7022,189.7022,600.0
2019-12-31 12:45:00,205.5,205.56,205.45,205.51,1200.0,189.7207,189.7761,189.6745,189.7299,1200.0
2019-12-31 12:50:00,205.53,205.53,205.46,205.51,1261.0,189.7484,189.7484,189.6838,189.7299,1261.0
2019-12-31 12:55:00,205.53,205.54,205.38,205.38,1121.0,189.7484,189.7576,189.6099,189.6099,1121.0
2019-12-31 13:00:00,205.42,205.43,205.37,205.37,1248.0,189.6468,189.6561,189.6007,189.6007,1248.0
2019-12-31 13:05:00,205.27,205.33,205.27,205.33,300.0,189.5083,189.5637,189.5083,189.5637,300.0
2019-12-31 13:10:00,205.32,205.32,205.2,205.2,1000.0,189.5545,189.5545,189.4437,189.4437,1000.0
2019-12-31 13:15:00,205.2,205.28,205.08,205.08,2233.0,189.4437,189.5176,189.3329,189.3329,2233.0
2019-12-31 13:20:00,205.13,205.32,205.13,205.22,1300.0,189.3791,189.5545,189.3791,189.4622,1300.0
2019-12-31 13:25:00,205.21,205.21,205.1,205.11,1000.0,189.4529,189.4529,189.3514,189.3606,1000.0
2019-12-31 13:30:00,205.11,205.18,205.11,205.17,700.0,189.3606,189.4253,189.3606,189.416,700.0
2019-12-31 13:35:00,205.15,205.24,205.15,205.18,1238.0,189.3976,189.4806,189.3976,189.4253,1238.0
2019-12-31 13:40:00,205.24,205.28,205.15,205.15,1000.0,189.4806,189.5176,189.3976,189.3976,1000.0
2019-12-31 13:45:00,205.13,205.18,205.13,205.18,400.0,189.3791,189.4253,189.3791,189.4253,400.0
2019-12-31 13:50:00,205.26,205.26,205.18,205.22,1122.0,189.4991,189.4991,189.4253,189.4622,1122.0
2019-12-31 13:55:00,205.27,205.27,205.16,205.16,400.0,189.5083,189.5083,189.4068,189.4068,400.0
2019-12-31 14:00:00,205.2,205.26,205.19,205.26,1200.0,189.4437,189.4991,189.4345,189.4991,1200.0
2019-12-31 14:05:00,205.27,205.42,205.27,205.41,1000.0,189.5083,189.6468,189.5083,189.6376,1000.0
2019-12-31 14:10:00,205.45,205.47,205.38,205.38,969.0,189.6745,189.693,189.6099,189.6099,969.0
2019-12-31 14:15:00,205.37,205.46,205.37,205.46,1600.0,189.6007,189.6838,189.6007,189.6838,1600.0
2019-12-31 14:20:00,205.54,205.61,205.54,205.61,955.0,189.7576,189.8222,189.7576,189.8222,955.0
2019-12-31 14:25:00,205.65,205.71,205.6,205.71,1400.0,189.8592,189.9146,189.813,189.9146,1400.0
2019-12-31 14:30:00,205.72,205.72,205.58,205.58,1800.0,189.9238,189.9238,189.7945,189.7945,1800.0
2019-12-31 14:35:00,205.62,205.65,205.51,205.59,2200.0,189.8315,189.8592,189.7299,189.8038,2200.0
2019-12-31 14:40:00,205.57,205.57,205.5,205.51,1500.0,189.7853,189.7853,189.7207,189.7299,1500.0
2019-12-31 14:45:00,205.49,205.55,205.46,205.53,1100.0,189.7115,189.7668,189.6838,189.7484,1100.0
2019-12-31 14:50:00,205.49,205.49,205.29,205.29,1817.0,189.7115,189.7115,189.5268,189.5268,1817.0
2019-12-31 14:55:00,205.29,205.36,205.21,205.22,1500.0,189.5268,189.5914,189.4529,189.4622,1500.0
2019-12-31 15:00:00,205.19,205.36,205.16,205.36,1902.0,189.4345,189.5914,189.4068,189.5914,1902.0
2019-12-31 15:05:00,205.35,205.35,205.2,205.2,3560.0,189.5822,189.5822,189.4437,189.4437,3560.0
2019-12-31 15:10:00,205.2,205.34,205.15,205.34,900.0,189.4437,189.573,189.3976,189.573,900.0
2019-12-31 15:15:00,205.3,205.5,205.28,205.44,3645.0,189.536,189.7207,189.5176,189.6653,3645.0
2019-12-31 15:20:00,205.48,205.56,205.41,205.41,1600.0,189.7022,189.7761,189.6376,189.6376,1600.0
2019-12-31 15:25:00,205.47,205.55,205.44,205.53,2472.0,189.693,189.7668,189.6653,189.7484,2472.0
2019-12-31 15:30:00,205.66,205.83,205.66,205.79,5769.0,189.8684,190.0253,189.8684,189.9884,5769.0
2019-12-31 15:35:00,205.79,205.79,205.64,205.66,1607.0,189.9884,189.9884,189.8499,189.8684,1607.0
2019-12-31 15:40:00,205.66,205.88,205.66,205.87,2251.0,189.8684,190.0715,189.8684,190.0623,2251.0
2019-12-31 15:45:00,205.89,205.9,205.68,205.79,7099.0,190.0807,190.09,189.8869,189.9884,7099.0
2019-12-31 15:50:00,205.84,205.84,205.43,205.54,7644.0,190.0346,190.0346,189.6561,189.7576,7644.0
2019-12-31 15:55:00,205.55,205.93,205.25,205.76,40682.0,189.7668,190.1177,189.4899,189.9607,40682.0
2020-01-02 09:30:00,207.01,207.53,207.01,207.53,5542.0,191.1147,191.5948,191.1147,191.5948,5542.0
2020-01-02 09:35:00,207.76,208.16,206.97,208.11,27177.0,191.8071,192.1764,191.0778,192.1303,27177.0
2020-01-02 09:40:00,208.11,208.11,207.8,207.92,16702.0,192.1303,192.1303,191.8441,191.9549,16702.0
2020-01-02 09:45:00,207.9,207.97,207.7,207.77,4362.0,191.9364,192.001,191.7518,191.8164,4362.0
2020-01-02 09:50:00,207.69,207.9,207.55,207.83,9786.0,191.7425,191.9364,191.6133,191.8718,9786.0
2020-01-02 09:55:00,207.7,208.07,207.68,207.84,2000.0,191.7518,192.0933,191.7333,191.881,2000.0
2020-01-02 10:00:00,207.76,207.84,207.15,207.35,7432.0,191.8071,191.881,191.244,191.4286,7432.0
2020-01-02 10:05:00,207.24,207.58,207.06,207.53,8280.0,191.3271,191.641,191.1609,191.5948,8280.0
2020-01-02 10:10:00,207.51,207.57,207.01,207.04,5811.0,191.5763,191.6317,191.1147,191.1424,5811.0
2020-01-02 10:15:00,206.98,207.13,206.83,206.83,11549.0,191.087,191.2255,190.9486,190.9486,11549.0
2020-01-02 10:20:00,206.78,207.12,206.5,206.58,6748.0,190.9024,191.2163,190.6439,190.7178,6748.0
2020-01-02 10:25:00,206.57,206.73,206.33,206.48,10979.0,190.7085,190.8562,190.487,190.6254,10979.0
2020-01-02 10:30:00,206.55,206.55,206.34,206.5,809.0,190.6901,190.6901,190.4962,190.6439,809.0
2020-01-02 10:35:00,206.46,206.51,206.15,206.15,3656.0,190.607,190.6531,190.3208,190.3208,3656.0
2020-01-02 10:40:00,206.24,206.67,206.19,206.67,2151.0,190.4039,190.8008,190.3577,190.8008,2151.0
2020-01-02 10:45:00,206.65,206.65,206.38,206.48,1710.0,190.7824,190.7824,190.5331,190.6254,1710.0
2020-01-02 10:50:00,206.59,206.85,206.51,206.85,23254.0,190.727,190.967,190.6531,190.967,23254.0
2020-01-02 10:55:00,206.93,207.4,206.93,207.33,10500.0,191.0409,191.4748,191.0409,191.4102,10500.0
2020-01-02 11:00:00,207.49,207.49,206.88,206.88,2613.0,191.5579,191.5579,190.9947,190.9947,2613.0
2020-01-02 11:05:00,206.76,206.82,206.49,206.49,968.0,190.8839,190.9393,190.6347,190.6347,968.0
2020-01-02 11:10:00,206.66,206.74,206.59,206.73,1738.0,190.7916,190.8655,190.727,190.8562,1738.0
2020-01-02 11:15:00,206.65,206.71,206.55,206.66,3708.0,190.7824,190.8378,190.6901,190.7916,3708.0
2020-01-02 11:20:00,206.66,206.95,206.66,206.7,20604.0,190.7916,191.0593,190.7916,190.8285,20604.0
2020-01-02 11:25:00,206.76,207.04,206.75,207.01,3648.0,190.8839,191.1424,190.8747,191.1147,3648.0
2020-01-02 11:30:00,206.98,206.99,206.73,206.73,4042.0,191.087,191.0963,190.8562,190.8562,4042.0
2020-01-02 11:35:00,206.76,206.88,206.46,206.88,4212.0,190.8839,190.9947,190.607,190.9947,4212.0
2020-01-02 11:40:00,206.92,207.04,206.84,207.04,5317.0,191.0316,191.1424,190.9578,191.1424,5317.0
2020-01-02 11:45:00,207.12,207.2,207.03,207.15,5441.0,191.2163,191.2901,191.1332,191.244,5441.0
2020-01-02 11:50:00,207.13,207.26,207.13,207.2,1279.0,191.2255,191.3455,191.2255,191.2901,1279.0
2020-01-02 11:55:00,207.23,207.37,207.08,207.37,5375.0,191.3178,191.4471,191.1794,191.4471,5375.0
2020-01-02 12:00:00,207.33,207.38,207.24,207.35,1915.0,191.4102,191.4563,191.3271,191.4286,1915.0
2020-01-02 12:05:00,207.35,207.57,207.35,207.51,6505.0,191.4286,191.6317,191.4286,191.5763,6505.0
2020-01-02 12:10:00,207.52,207.56,207.47,207.47,883.0,191.5856,191.6225,191.5394,191.5394,883.0
2020-01-02 12:15:00,207.52,207.85,207.52,207.85,3495.0,191.5856,191.8902,191.5856,191.8902,3495.0
2020-01-02 12:20:00,207.83,208.1,207.82,208.02,5703.0,191.8718,192.121,191.8625,192.0472,5703.0
2020-01-02 12:25:00,207.97,207.97,207.67,207.75,1600.0,192.001,192.001,191.7241,191.7979,1600.0
2020-01-02 12:30:00,207.78,207.94,207.76,207.94,2700.0,191.8256,191.9733,191.8071,191.9733,2700.0
2020-01-02 12:35:00,207.86,207.86,207.71,207.72,600.0,191.8995,191.8995,191.761,191.7702,600.0
2020-01-02 12:40:00,207.71,207.83,207.67,207.7,4400.0,191.761,191.8718,191.7241,191.7518,4400.0
2020-01-02 12:45:00,207.74,207.74,207.56,207.65,11410.0,191.7887,191.7887,191.6225,191.7056,11410.0
2020-01-02 12:50:00,207.63,207.74,207.59,207.69,3937.0,191.6871,191.7887,191.6502,191.7425,3937.0
2020-01-02 12:55:00,207.75,207.83,207.69,207.83,3831.0,191.7979,191.8718,191.7425,191.8718,3831.0
2020-01-02 13:00:00,207.77,207.77,207.64,207.64,2218.0,191.8164,191.8164,191.6964,191.6964,2218.0
2020-01-02 13:05:00,207.65,207.65,207.48,207.51,4236.0,191.7056,191.7056,191.5486,191.5763,4236.0
2020-01-02 13:10:00,207.51,207.53,207.42,207.47,4100.0,191.5763,191.5948,191.4933,191.5394,4100.0
2020-01-02 13:15:00,207.47,207.5,207.4,207.41,1850.0,191.5394,191.5671,191.4748,191.484,1850.0
2020-01-02 13:20:00,207.41,207.6,207.37,207.59,2720.0,191.484,191.6594,191.4471,191.6502,2720.0
2020-01-02 13:25:00,207.63,207.82,207.54,207.61,23749.0,191.6871,191.8625,191.604,191.6687,23749.0
2020-01-02 13:30:00,207.65,207.66,207.17,207.17,3700.0,191.7056,191.7148,191.2625,191.2625,3700.0
2020-01-02 13:35:00,207.22,207.26,207.21,207.22,1100.0,191.3086,191.3455,191.2994,191.3086,1100.0
2020-01-02 13:40:00,207.17,207.17,206.87,206.87,1492.0,191.2625,191.2625,190.9855,190.9855,1492.0
2020-01-02 13:45:00,206.93,207.03,206.78,206.88,11967.0,191.0409,191.1332,190.9024,190.9947,11967.0
2020-01-02 13:50:00,206.88,207.05,206.75,206.79,9061.0,190.9947,191.1517,190.8747,190.9116,9061.0
2020-01-02 13:55:00,206.8,206.93,206.77,206.93,12448.0,190.9209,191.0409,190.8932,191.0409,12448.0
2020-01-02 14:00:00,206.91,207.12,206.87,207.08,5154.0,191.0224,191.2163,190.9855,191.1794,5154.0
2020-01-02 14:05:00,207.09,207.21,207.01,207.09,2632.0,191.1886,191.2994,191.1147,191.1886,2632.0
2020-01-02 14:10:00,207.14,207.4,207.12,207.4,2778.0,191.2348,191.4748,191.2163,191.4748,2778.0
2020-01-02 14:15:00,207.39,207.39,207.21,207.23,3168.0,191.4656,191.4656,191.2994,191.3178,3168.0
2020-01-02 14:20:00,207.27,207.43,207.25,207.4,1936.0,191.3548,191.5025,191.3363,191.4748,1936.0
2020-01-02 14:25:00,207.36,207.45,207.27,207.43,5625.0,191.4379,191.521,191.3548,191.5025,5625.0
2020-01-02 14:30:00,207.37,207.51,207.32,207.46,3061.0,191.4471,191.5763,191.4009,191.5302,3061.0
2020-01-02 14:35:00,207.51,207.64,207.4,207.46,3507.0,191.5763,191.6964,191.4748,191.5302,3507.0
2020-01-02 14:40:00,207.46,207.83,207.45,207.81,2642.0,191.5302,191.8718,191.521,191.8533,2642.0
2020-01-02 14:45:00,207.74,207.83,207.7,207.83,1419.0,191.7887,191.8718,191.7518,191.8718,1419.0
2020-01-02 14:50:00,207.8,207.98,207.69,207.78,3721.0,191.8441,192.0103,191.7425,191.8256,3721.0
2020-01-02 14:55:00,207.81,208.13,207.81,208.08,8121.0,191.8533,192.1487,191.8533,192.1026,8121.0
2020-01-02 15:00:00,208.04,208.22,208.03,208.11,18368.0,192.0656,192.2318,192.0564,192.1303,18368.0
2020-01-02 15:05:00,208.11,208.11,207.96,208.06,10653.0,192.1303,192.1303,191.9918,192.0841,10653.0
2020-01-02 15:10:00,208.07,208.32,208.07,208.29,6343.0,192.0933,192.3241,192.0933,192.2965,6343.0
2020-01-02 15:15:00,208.25,208.25,207.96,208.03,5567.0,192.2595,192.2595,191.9918,192.0564,5567.0
2020-01-02 15:20:00,208.05,208.22,208.03,208.22,4679.0,192.0749,192.2318,192.0564,192.2318,4679.0
2020-01-02 15:25:00,208.2,208.33,208.16,208.31,8100.0,192.2134,192.3334,192.1764,192.3149,8100.0
2020-01-02 15:30:00,208.31,208.55,208.28,208.53,7740.0,192.3149,192.5365,192.2872,192.518,7740.0
2020-01-02 15:35:00,208.52,208.56,208.17,208.54,15579.0,192.5088,192.5457,192.1857,192.5273,15579.0
2020-01-02 15:40:00,208.55,208.93,208.48,208.75,11927.0,192.5365,192.8873,192.4719,192.7211,11927.0
2020-01-02 15:45:00,208.72,208.78,208.58,208.71,5902.0,192.6934,192.7488,192.5642,192.6842,5902.0
2020-01-02 15:50:00,208.77,209.4,208.77,209.35,15793.0,192.7396,193.3212,192.7396,193.2751,15793.0
2020-01-02 15:55:00,209.41,209.77,209.26,209.77,44970.0,193.3305,193.6628,193.192,193.6628,44970.0
2020-01-03 09:30:00,205.63,205.87,203.75,205.15,21184.0,189.8407,190.0623,188.1051,189.3976,21184.0
2020-01-03 09:35:00,205.39,205.96,205.09,205.9,12210.0,189.6191,190.1454,189.3422,190.09,12210.0
2020-01-03 09:40:00,205.93,207.0,205.93,207.0,3100.0,190.1177,191.1055,190.1177,191.1055,3100.0
2020-01-03 09:45:00,206.94,207.84,206.84,207.68,19060.0,191.0501,191.881,190.9578,191.7333,19060.0
2020-01-03 09:50:00,207.79,207.8,206.82,207.03,21973.0,191.8348,191.8441,190.9393,191.1332,21973.0
2020-01-03 09:55:00,206.86,207.66,206.86,207.36,15607.0,190.9763,191.7148,190.9763,191.4379,15607.0
2020-01-03 10:00:00,207.28,207.4,204.77,204.83,42126.0,191.364,191.4748,189.0467,189.1021,42126.0
2020-01-03 10:05:00,204.89,205.24,204.59,204.6,28225.0,189.1575,189.4806,188.8806,188.8898,28225.0
2020-01-03 10:10:00,204.6,204.97,204.28,204.75,15434.0,188.8898,189.2314,188.5944,189.0283,15434.0
2020-01-03 10:15:00,204.86,204.91,204.25,204.25,8229.0,189.1298,189.176,188.5667,188.5667,8229.0
2020-01-03 10:20:00,204.34,204.36,203.19,204.11,14187.0,188.6498,188.6682,187.5881,188.4374,14187.0
2020-01-03 10:25:00,204.12,204.22,203.79,204.0,5100.0,188.4466,188.539,188.142,188.3359,5100.0
2020-01-03 10:30:00,203.81,204.19,203.41,204.08,9736.0,188.1604,188.5113,187.7912,188.4097,9736.0
2020-01-03 10:35:00,204.01,204.15,203.52,203.83,8493.0,188.3451,188.4743,187.8927,188.1789,8493.0
2020-01-03 10:40:00,203.99,204.03,203.59,203.85,12247.0,188.3266,188.3636,187.9573,188.1974,12247.0
2020-01-03 10:45:00,203.86,204.07,203.51,203.51,11008.0,188.2066,188.4005,187.8835,187.8835,11008.0
2020-01-03 10:50:00,203.48,203.52,203.22,203.34,8859.0,187.8558,187.8927,187.6158,187.7265,8859.0
2020-01-03 10:55:00,203.46,204.1,203.29,204.01,6818.0,187.8373,188.4282,187.6804,188.3451,6818.0
2020-01-03 11:00:00,204.07,204.16,203.69,203.92,4820.0,188.4005,188.4836,188.0497,188.262,4820.0
2020-01-03 11:05:00,204.01,204.18,203.91,203.99,2694.0,188.3451,188.502,188.2528,188.3266,2694.0
2020-01-03 11:10:00,204.0,204.41,203.78,204.41,5637.0,188.3359,188.7144,188.1328,188.7144,5637.0
2020-01-03 11:15:00,204.2,204.36,204.11,204.31,1700.0,188.5205,188.6682,188.4374,188.6221,1700.0
2020-01-03 11:20:00,204.31,204.67,204.31,204.52,4206.0,188.6221,188.9544,188.6221,188.8159,4206.0
2020-01-03 11:25:00,204.61,204.71,204.38,204.45,17432.0,188.899,188.9913,188.6867,188.7513,17432.0
2020-01-03 11:30:00,204.45,204.96,204.45,204.91,4561.0,188.7513,189.2221,188.7513,189.176,4561.0
2020-01-03 11:35:00,204.89,205.05,204.83,204.9,3510.0,189.1575,189.3052,189.1021,189.1668,3510.0
2020-01-03 11:40:00,204.91,205.01,204.69,204.88,4030.0,189.176,189.2683,188.9729,189.1483,4030.0
2020-01-03 11:45:00,204.93,205.12,204.92,205.06,2291.0,189.1944,189.3699,189.1852,189.3145,2291.0
2020-01-03 11:50:00,205.09,205.45,205.07,205.44,2315.0,189.3422,189.6745,189.3237,189.6653,2315.0
2020-01-03 11:55:00,205.4,205.4,205.12,205.13,3523.0,189.6284,189.6284,189.3699,189.3791,3523.0
2020-01-03 12:00:00,205.22,205.42,205.22,205.36,3223.0,189.4622,189.6468,189.4622,189.5914,3223.0
2020-01-03 12:05:00,205.4,205.56,205.38,205.56,2500.0,189.6284,189.7761,189.6099,189.7761,2500.0
2020-01-03 12:10:00,205.58,205.61,205.38,205.48,3035.0,189.7945,189.8222,189.6099,189.7022,3035.0
2020-01-03 12:15:00,205.45,205.62,205.45,205.62,2100.0,189.6745,189.8315,189.6745,189.8315,2100.0
2020-01-03 12:20:00,205.63,205.63,205.38,205.45,2831.0,189.8407,189.8407,189.6099,189.6745,2831.0
2020-01-03 12:25:00,205.57,205.7,205.55,205.68,1800.0,189.7853,189.9053,189.7668,189.8869,1800.0
2020-01-03 12:30:00,205.7,205.75,205.56,205.56,2993.0,189.9053,189.9515,189.7761,189.7761,2993.0
2020-01-03 12:35:00,205.63,205.89,205.63,205.83,1000.0,189.8407,190.0807,189.8407,190.0253,1000.0
2020-01-03 12:40:00,205.8,205.8,205.55,205.66,4600.0,189.9976,189.9976,189.7668,189.8684,4600.0
2020-01-03 12:45:00,205.72,206.04,205.71,205.74,5050.0,189.9238,190.2192,189.9146,189.9423,5050.0
2020-01-03 12:50:00,205.83,205.9,205.69,205.69,2088.0,190.0253,190.09,189.8961,189.8961,2088.0
2020-01-03 12:55:00,205.6,205.75,205.54,205.7,2200.0,189.813,189.9515,189.7576,189.9053,2200.0
2020-01-03 13:00:00,205.72,205.89,205.69,205.76,3550.0,189.9238,190.0807,189.8961,189.9607,3550.0
2020-01-03 13:05:00,205.89,206.0,205.77,205.91,2815.0,190.0807,190.1823,189.97,190.0992,2815.0
2020-01-03 13:10:00,205.93,206.01,205.86,205.92,11544.0,190.1177,190.1915,190.053,190.1084,11544.0
2020-01-03 13:15:00,205.91,205.93,205.4,205.4,3832.0,190.0992,190.1177,189.6284,189.6284,3832.0
2020-01-03 13:20:00,205.49,205.65,205.48,205.59,9859.0,189.7115,189.8592,189.7022,189.8038,9859.0
2020-01-03 13:25:00,205.65,205.82,205.65,205.7,1273.0,189.8592,190.0161,189.8592,189.9053,1273.0
2020-01-03 13:30:00,205.73,205.88,205.56,205.59,3500.0,189.933,190.0715,189.7761,189.8038,3500.0
2020-01-03 13:35:00,205.52,205.59,204.99,205.58,5477.0,189.7391,189.8038,189.2498,189.7945,5477.0
2020-01-03 13:40:00,205.81,205.81,205.55,205.66,1502.0,190.0069,190.0069,189.7668,189.8684,1502.0
2020-01-03 13:45:00,205.68,205.86,205.65,205.86,800.0,189.8869,190.053,189.8592,190.053,800.0
2020-01-03 13:50:00,205.86,205.88,205.75,205.84,1400.0,190.053,190.0715,189.9515,190.0346,1400.0
2020-01-03 13:55:00,205.79,206.03,205.79,205.91,1335.0,189.9884,190.21,189.9884,190.0992,1335.0
2020-01-03 14:00:00,205.94,205.96,205.56,205.56,2706.0,190.1269,190.1454,189.7761,189.7761,2706.0
2020-01-03 14:05:00,205.69,205.74,205.5,205.5,1900.0,189.8961,189.9423,189.7207,189.7207,1900.0
2020-01-03 14:10:00,205.46,205.6,205.46,205.49,2700.0,189.6838,189.813,189.6838,189.7115,2700.0
2020-01-03 14:15:00,205.51,205.67,205.48,205.62,2547.0,189.7299,189.8776,189.7022,189.8315,2547.0
2020-01-03 14:20:00,205.62,205.7,205.55,205.55,2012.0,189.8315,189.9053,189.7668,189.7668,2012.0
2020-01-03 14:25:00,205.53,205.67,205.49,205.61,3030.0,189.7484,189.8776,189.7115,189.8222,3030.0
2020-01-03 14:30:00,205.72,205.79,205.69,205.69,1838.0,189.9238,189.9884,189.8961,189.8961,1838.0
2020-01-03 14:35:00,205.8,205.9,205.8,205.89,1600.0,189.9976,190.09,189.9976,190.0807,1600.0
2020-01-03 14:40:00,205.84,206.06,205.77,205.98,2975.0,190.0346,190.2377,189.97,190.1638,2975.0
2020-01-03 14:45:00,206.04,206.1,205.88,206.1,2621.0,190.2192,190.2746,190.0715,190.2746,2621.0
2020-01-03 14:50:00,206.06,206.25,206.05,206.19,2902.0,190.2377,190.4131,190.2285,190.3577,2902.0
2020-01-03 14:55:00,206.28,206.31,206.08,206.08,3200.0,190.4408,190.4685,190.2561,190.2561,3200.0
2020-01-03 15:00:00,206.12,206.55,206.12,206.44,9120.0,190.2931,190.6901,190.2931,190.5885,9120.0
2020-01-03 15:05:00,206.32,206.49,206.22,206.43,2654.0,190.4777,190.6347,190.3854,190.5793,2654.0
2020-01-03 15:10:00,206.43,206.57,206.28,206.47,4890.0,190.5793,190.7085,190.4408,190.6162,4890.0
2020-01-03 15:15:00,206.46,206.48,206.22,206.42,7297.0,190.607,190.6254,190.3854,190.57,7297.0
2020-01-03 15:20:00,206.49,206.52,206.31,206.4,2994.0,190.6347,190.6624,190.4685,190.5516,2994.0
2020-01-03 15:25:00,206.48,206.68,206.48,206.59,5346.0,190.6254,190.8101,190.6254,190.727,5346.0
2020-01-03 15:30:00,206.52,206.54,206.18,206.24,4133.0,190.6624,190.6808,190.3485,190.4039,4133.0
2020-01-03 15:35:00,206.23,206.45,206.23,206.29,4397.0,190.3946,190.5977,190.3946,190.45,4397.0
2020-01-03 15:40:00,206.37,206.65,206.34,206.6,7043.0,190.5239,190.7824,190.4962,190.7362,7043.0
2020-01-03 15:45:00,206.6,206.7,206.29,206.43,8389.0,190.7362,190.8285,190.45,190.5793,8389.0
2020-01-03 15:50:00,206.38,206.86,206.38,206.67,14085.0,190.5331,190.9763,190.5331,190.8008,14085.0
2020-01-03 15:55:00,206.7,206.96,206.6,206.77,27258.0,190.8285,191.0686,190.7362,190.8932,27258.0
2020-01-06 09:30:00,204.75,205.25,204.08,204.26,24523.0,189.0283,189.4899,188.4097,188.5759,24523.0
2020-01-06 09:35:00,204.22,204.74,203.72,204.1,8328.0,188.539,189.019,188.0774,188.4282,8328.0
2020-01-06 09:40:00,204.4,204.83,204.19,204.72,1537.0,188.7051,189.1021,188.5113,189.0006,1537.0
2020-01-06 09:45:00,204.74,205.22,204.37,204.99,3751.0,189.019,189.4622,188.6774,189.2498,3751.0
2020-01-06 09:50:00,205.06,205.25,204.47,204.47,6913.0,189.3145,189.4899,188.7698,188.7698,6913.0
2020-01-06 09:55:00,204.3,204.88,204.29,204.62,3592.0,188.6128,189.1483,188.6036,188.9083,3592.0
2020-01-06 10:00:00,204.71,204.8,204.37,204.74,6275.0,188.9913,189.0744,188.6774,189.019,6275.0
2020-01-06 10:05:00,204.75,204.85,204.44,204.67,1400.0,189.0283,189.1206,188.7421,188.9544,1400.0
2020-01-06 10:10:00,204.58,204.91,204.58,204.59,2759.0,188.8713,189.176,188.8713,188.8806,2759.0
2020-01-06 10:15:00,204.59,205.01,204.59,204.9,4516.0,188.8806,189.2683,188.8806,189.1668,4516.0
2020-01-06 10:20:00,204.8,204.97,204.73,204.84,2870.0,189.0744,189.2314,189.0098,189.1114,2870.0
2020-01-06 10:25:00,204.76,204.92,204.76,204.92,800.0,189.0375,189.1852,189.0375,189.1852,800.0
2020-01-06 10:30:00,205.05,205.14,204.88,205.13,3792.0,189.3052,189.3883,189.1483,189.3791,3792.0
2020-01-06 10:35:00,205.19,205.25,205.04,205.14,1979.0,189.4345,189.4899,189.296,189.3883,1979.0
2020-01-06 10:40:00,205.23,205.3,204.98,205.03,4228.0,189.4714,189.536,189.2406,189.2868,4228.0
2020-01-06 10:45:00,205.13,205.26,205.0,205.26,4079.0,189.3791,189.4991,189.2591,189.4991,4079.0
2020-01-06 10:50:00,205.25,205.35,205.23,205.34,2400.0,189.4899,189.5822,189.4714,189.573,2400.0
2020-01-06 10:55:00,205.39,205.41,205.07,205.1,6200.0,189.6191,189.6376,189.3237,189.3514,6200.0
2020-01-06 11:00:00,205.2,205.2,204.99,205.03,3787.0,189.4437,189.4437,189.2498,189.2868,3787.0
2020-01-06 11:05:00,205.03,205.28,205.03,205.28,1200.0,189.2868,189.5176,189.2868,189.5176,1200.0
2020-01-06 11:10:00,205.34,205.52,205.29,205.49,5693.0,189.573,189.7391,189.5268,189.7115,5693.0
2020-01-06 11:15:00,205.45,205.46,205.17,205.17,5614.0,189.6745,189.6838,189.416,189.416,5614.0
2020-01-06 11:20:00,205.12,205.12,204.98,205.05,1193.0,189.3699,189.3699,189.2406,189.3052,1193.0
2020-01-06 11:25:00,205.0,205.06,204.86,205.02,4462.0,189.2591,189.3145,189.1298,189.2775,4462.0
2020-01-06 11:30:00,205.03,205.25,205.03,205.22,5600.0,189.2868,189.4899,189.2868,189.4622,5600.0
2020-01-06 11:35:00,205.13,205.24,204.94,204.94,7943.0,189.3791,189.4806,189.2037,189.2037,7943.0
2020-01-06 11:40:00,204.97,205.21,204.97,205.13,3573.0,189.2314,189.4529,189.2314,189.3791,3573.0
2020-01-06 11:45:00,205.16,205.19,205.05,205.14,5027.0,189.4068,189.4345,189.3052,189.3883,5027.0
2020-01-06 11:50:00,205.07,205.12,205.03,205.12,1125.0,189.3237,189.3699,189.2868,189.3699,1125.0
2020-01-06 11:55:00,205.15,205.35,205.15,205.22,1100.0,189.3976,189.5822,189.3976,189.4622,1100.0
2020-01-06 12:00:00,205.22,205.28,205.14,205.2,5000.0,189.4622,189.5176,189.3883,189.4437,5000.0
2020-01-06 12:05:00,205.2,205.24,205.15,205.24,2080.0,189.4437,189.4806,189.3976,189.4806,2080.0
2020-01-06 12:10:00,205.28,205.5,205.28,205.31,2463.0,189.5176,189.7207,189.5176,189.5453,2463.0
2020-01-06 12:15:00,205.31,205.4,205.3,205.34,1300.0,189.5453,189.6284,189.536,189.573,1300.0
2020-01-06 12:20:00,205.42,205.42,205.28,205.29,3927.0,189.6468,189.6468,189.5176,189.5268,3927.0
2020-01-06 12:25:00,205.3,205.34,205.12,205.14,2611.0,189.536,189.573,189.3699,189.3883,2611.0
2020-01-06 12:30:00,205.11,205.24,205.11,205.22,2648.0,189.3606,189.4806,189.3606,189.4622,2648.0
2020-01-06 12:35:00,205.18,205.26,205.17,205.24,2688.0,189.4253,189.4991,189.416,189.4806,2688.0
2020-01-06 12:40:00,205.26,205.39,205.26,205.34,2129.0,189.4991,189.6191,189.4991,189.573,2129.0
2020-01-06 12:45:00,205.34,205.46,205.32,205.34,5236.0,189.573,189.6838,189.5545,189.573,5236.0
2020-01-06 12:50:00,205.34,205.34,205.17,205.17,1200.0,189.573,189.573,189.416,189.416,1200.0
2020-01-06 12:55:00,205.22,205.36,205.15,205.36,3079.0,189.4622,189.5914,189.3976,189.5914,3079.0
2020-01-06 13:00:00,205.26,205.47,205.21,205.4,2481.0,189.4991,189.693,189.4529,189.6284,2481.0
2020-01-06 13:05:00,205.5,205.66,205.45,205.6,7402.0,189.7207,189.8684,189.6745,189.813,7402.0
2020-01-06 13:10:00,205.55,205.72,205.33,205.55,6206.0,189.7668,189.9238,189.5637,189.7668,6206.0
2020-01-06 13:15:00,205.65,205.72,205.63,205.67,1081.0,189.8592,189.9238,189.8407,189.8776,1081.0
2020-01-06 13:20:00,205.66,205.77,205.64,205.64,4185.0,189.8684,189.97,189.8499,189.8499,4185.0
2020-01-06 13:25:00,205.67,205.78,205.66,205.74,3408.0,189.8776,189.9792,189.8684,189.9423,3408.0
2020-01-06 13:30:00,205.73,205.83,205.67,205.72,2729.0,189.933,190.0253,189.8776,189.9238,2729.0
2020-01-06 13:35:00,205.72,205.76,205.63,205.66,2010.0,189.9238,189.9607,189.8407,189.8684,2010.0
2020-01-06 13:40:00,205.65,205.7,205.55,205.58,7120.0,189.8592,189.9053,189.7668,189.7945,7120.0
2020-01-06 13:45:00,205.61,205.68,205.61,205.62,1600.0,189.8222,189.8869,189.8222,189.8315,1600.0
2020-01-06 13:50:00,205.62,205.71,205.62,205.71,1432.0,189.8315,189.9146,189.8315,189.9146,1432.0
2020-01-06 13:55:00,205.61,205.63,205.49,205.56,4305.0,189.8222,189.8407,189.7115,189.7761,4305.0
2020-01-06 14:00:00,205.48,205.49,205.38,205.43,2412.0,189.7022,189.7115,189.6099,189.6561,2412.0
2020-01-06 14:05:00,205.43,205.52,205.43,205.48,2400.0,189.6561,189.7391,189.6561,189.7022,2400.0
2020-01-06 14:10:00,205.47,205.57,205.31,205.31,9736.0,189.693,189.7853,189.5453,189.5453,9736.0
2020-01-06 14:15:00,205.27,205.37,205.24,205.34,4450.0,189.5083,189.6007,189.4806,189.573,4450.0
2020-01-06 14:20:00,205.34,205.37,205.25,205.26,2001.0,189.573,189.6007,189.4899,189.4991,2001.0
2020-01-06 14:25:00,205.23,205.25,205.11,205.15,2797.0,189.4714,189.4899,189.3606,189.3976,2797.0
2020-01-06 14:30:00,205.21,205.23,204.96,205.0,6532.0,189.4529,189.4714,189.2221,189.2591,6532.0
2020-01-06 14:35:00,204.96,205.03,204.85,205.01,8510.0,189.2221,189.2868,189.1206,189.2683,8510.0
2020-01-06 14:40:00,205.02,205.05,204.98,205.05,2253.0,189.2775,189.3052,189.2406,189.3052,2253.0
2020-01-06 14:45:00,205.05,205.07,204.9,204.93,6240.0,189.3052,189.3237,189.1668,189.1944,6240.0
2020-01-06 14:50:00,204.94,204.98,204.88,204.91,4343.0,189.2037,189.2406,189.1483,189.176,4343.0
2020-01-06 14:55:00,204.95,205.05,204.88,205.0,3404.0,189.2129,189.3052,189.1483,189.2591,3404.0
2020-01-06 15:00:00,205.02,205.3,205.01,205.22,4961.0,189.2775,189.536,189.2683,189.4622,4961.0
2020-01-06 15:05:00,205.21,205.36,205.21,205.36,3900.0,189.4529,189.5914,189.4529,189.5914,3900.0
2020-01-06 15:10:00,205.34,205.5,205.32,205.45,5443.0,189.573,189.7207,189.5545,189.6745,5443.0
2020-01-06 15:15:00,205.44,205.53,205.21,205.24,9137.0,189.6653,189.7484,189.4529,189.4806,9137.0
2020-01-06 15:20:00,205.22,205.36,205.2,205.28,4242.0,189.4622,189.5914,189.4437,189.5176,4242.0
2020-01-06 15:25:00,205.28,205.3,205.17,205.25,5887.0,189.5176,189.536,189.416,189.4899,5887.0
2020-01-06 15:30:00,205.24,205.59,205.24,205.57,8731.0,189.4806,189.8038,189.4806,189.7853,8731.0
2020-01-06 15:35:00,205.61,205.9,205.61,205.87,8206.0,189.8222,190.09,189.8222,190.0623,8206.0
2020-01-06 15:40:00,205.93,206.07,205.86,206.05,7835.0,190.1177,190.2469,190.053,190.2285,7835.0
2020-01-06 15:45:00,206.06,206.46,205.99,206.39,21055.0,190.2377,190.607,190.1731,190.5423,21055.0
2020-01-06 15:50:00,206.42,206.71,206.42,206.66,30583.0,190.57,190.8378,190.57,190.7916,30583.0
2020-01-06 15:55:00,206.66,206.98,206.58,206.92,54008.0,190.7916,191.087,190.7178,191.0316,54008.0
2020-01-07 09:30:00,206.9,206.91,205.03,205.06,33853.0,191.0132,191.0224,189.2868,189.3145,33853.0
2020-01-07 09:35:00,205.22,205.84,205.12,205.39,40045.0,189.4622,190.0346,189.3699,189.6191,40045.0
2020-01-07 09:40:00,205.33,205.5,205.0,205.4,33920.0,189.5637,189.7207,189.2591,189.6284,33920.0
2020-01-07 09:45:00,205.4,205.48,205.15,205.28,16728.0,189.6284,189.7022,189.3976,189.5176,16728.0
2020-01-07 09:50:00,205.27,205.57,205.13,205.38,25628.0,189.5083,189.7853,189.3791,189.6099,25628.0
2020-01-07 09:55:00,205.45,205.71,205.41,205.56,12941.0,189.6745,189.9146,189.6376,189.7761,12941.0
2020-01-07 10:00:00,205.73,206.26,205.73,206.18,38803.0,189.933,190.4223,189.933,190.3485,38803.0
2020-01-07 10:05:00,206.31,206.35,206.03,206.1,2780.0,190.4685,190.5054,190.21,190.2746,2780.0
2020-01-07 10:10:00,206.22,206.69,206.22,206.69,2045.0,190.3854,190.8193,190.3854,190.8193,2045.0
2020-01-07 10:15:00,206.56,206.83,206.5,206.56,7647.0,190.6993,190.9486,190.6439,190.6993,7647.0
2020-01-07 10:20:00,206.57,206.86,206.57,206.81,5393.0,190.7085,190.9763,190.7085,190.9301,5393.0
2020-01-07 10:25:00,206.83,207.11,206.7,207.11,3726.0,190.9486,191.2071,190.8285,191.2071,3726.0
2020-01-07 10:30:00,207.21,207.21,206.71,206.88,3097.0,191.2994,191.2994,190.8378,190.9947,3097.0
2020-01-07 10:35:00,206.92,207.03,206.74,207.03,928.0,191.0316,191.1332,190.8655,191.1332,928.0
2020-01-07 10:40:00,206.93,207.31,206.89,207.21,4320.0,191.0409,191.3917,191.004,191.2994,4320.0
2020-01-07 10:45:00,207.21,207.29,207.13,207.18,1102.0,191.2994,191.3732,191.2255,191.2717,1102.0
2020-01-07 10:50:00,207.22,207.29,207.16,207.23,1695.0,191.3086,191.3732,191.2532,191.3178,1695.0
2020-01-07 10:55:00,207.16,207.45,207.01,207.44,1981.0,191.2532,191.521,191.1147,191.5117,1981.0
2020-01-07 11:00:00,207.35,207.43,207.21,207.26,2252.0,191.4286,191.5025,191.2994,191.3455,2252.0
2020-01-07 11:05:00,207.28,207.28,207.17,207.21,1205.0,191.364,191.364,191.2625,191.2994,1205.0
2020-01-07 11:10:00,207.27,207.39,207.09,207.14,1700.0,191.3548,191.4656,191.1886,191.2348,1700.0
2020-01-07 11:15:00,207.14,207.18,207.09,207.14,2175.0,191.2348,191.2717,191.1886,191.2348,2175.0
2020-01-07 11:20:00,207.05,207.06,206.91,207.05,1341.0,191.1517,191.1609,191.0224,191.1517,1341.0
2020-01-07 11:25:00,207.11,207.15,206.93,206.93,1100.0,191.2071,191.244,191.0409,191.0409,1100.0
2020-01-07 11:30:00,206.96,206.96,206.7,206.78,1902.0,191.0686,191.0686,190.8285,190.9024,1902.0
2020-01-07 11:35:00,206.77,206.82,206.7,206.82,1033.0,190.8932,190.9393,190.8285,190.9393,1033.0
2020-01-07 11:40:00,206.86,206.86,206.76,206.76,4646.0,190.9763,190.9763,190.8839,190.8839,4646.0
2020-01-07 11:45:00,206.75,206.77,206.47,206.48,2900.0,190.8747,190.8932,190.6162,190.6254,2900.0
2020-01-07 11:50:00,206.49,206.62,206.46,206.59,2623.0,190.6347,190.7547,190.607,190.727,2623.0
2020-01-07 11:55:00,206.5,206.53,206.38,206.38,4446.0,190.6439,190.6716,190.5331,190.5331,4446.0
2020-01-07 12:00:00,206.38,206.38,206.13,206.13,2394.0,190.5331,190.5331,190.3023,190.3023,2394.0
2020-01-07 12:05:00,206.1,206.21,206.06,206.11,1734.0,190.2746,190.3762,190.2377,190.2838,1734.0
2020-01-07 12:10:00,206.09,206.17,206.04,206.14,2071.0,190.2654,190.3392,190.2192,190.3115,2071.0
2020-01-07 12:15:00,206.11,206.31,206.11,206.28,4822.0,190.2838,190.4685,190.2838,190.4408,4822.0
2020-01-07 12:20:00,206.3,206.31,206.21,206.26,1109.0,190.4593,190.4685,190.3762,190.4223,1109.0
2020-01-07 12:25:00,206.25,206.26,206.17,206.22,1100.0,190.4131,190.4223,190.3392,190.3854,1100.0
2020-01-07 12:30:00,206.2,206.2,205.98,206.07,2705.0,190.3669,190.3669,190.1638,190.2469,2705.0
2020-01-07 12:35:00,206.14,206.16,206.01,206.15,1500.0,190.3115,190.33,190.1915,190.3208,1500.0
2020-01-07 12:40:00,206.15,206.25,206.15,206.21,1025.0,190.3208,190.4131,190.3208,190.3762,1025.0
2020-01-07 12:45:00,206.14,206.14,206.05,206.14,1222.0,190.3115,190.3115,190.2285,190.3115,1222.0
2020-01-07 12:50:00,206.14,206.14,206.0,206.05,1045.0,190.3115,190.3115,190.1823,190.2285,1045.0
2020-01-07 12:55:00,206.1,206.21,206.05,206.05,5400.0,190.2746,190.3762,190.2285,190.2285,5400.0
2020-01-07 13:00:00,206.07,206.23,206.07,206.18,2200.0,190.2469,190.3946,190.2469,190.3485,2200.0
2020-01-07 13:05:00,206.21,206.42,206.21,206.41,3019.0,190.3762,190.57,190.3762,190.5608,3019.0
2020-01-07 13:10:00,206.4,206.45,206.34,206.45,2635.0,190.5516,190.5977,190.4962,190.5977,2635.0
2020-01-07 13:15:00,206.47,206.51,206.43,206.43,2300.0,190.6162,190.6531,190.5793,190.5793,2300.0
2020-01-07 13:20:00,206.52,206.52,206.37,206.37,2071.0,190.6624,190.6624,190.5239,190.5239,2071.0
2020-01-07 13:25:00,206.33,206.36,206.25,206.31,1071.0,190.487,190.5146,190.4131,190.4685,1071.0
2020-01-07 13:30:00,206.31,206.34,206.26,206.27,742.0,190.4685,190.4962,190.4223,190.4316,742.0
2020-01-07 13:35:00,206.28,206.29,206.13,206.13,900.0,190.4408,190.45,190.3023,190.3023,900.0
2020-01-07 13:40:00,206.13,206.16,206.01,206.09,900.0,190.3023,190.33,190.1915,190.2654,900.0
2020-01-07 13:45:00,206.09,206.11,206.06,206.09,528.0,190.2654,190.2838,190.2377,190.2654,528.0
2020-01-07 13:50:00,206.22,206.22,206.21,206.21,201.0,190.3854,190.3854,190.3762,190.3762,201.0
2020-01-07 13:55:00,206.25,206.48,206.25,206.48,2145.0,190.4131,190.6254,190.4131,190.6254,2145.0
2020-01-07 14:00:00,206.4,206.55,206.33,206.55,2000.0,190.5516,190.6901,190.487,190.6901,2000.0
2020-01-07 14:05:00,206.67,206.79,206.67,206.79,1522.0,190.8008,190.9116,190.8008,190.9116,1522.0
2020-01-07 14:10:00,206.79,206.79,206.62,206.62,3050.0,190.9116,190.9116,190.7547,190.7547,3050.0
2020-01-07 14:15:00,206.67,206.77,206.63,206.73,5016.0,190.8008,190.8932,190.7639,190.8562,5016.0
2020-01-07 14:20:00,206.81,206.87,206.71,206.81,3097.0,190.9301,190.9855,190.8378,190.9301,3097.0
2020-01-07 14:25:00,206.88,206.92,206.87,206.92,400.0,190.9947,191.0316,190.9855,191.0316,400.0
2020-01-07 14:30:00,206.81,206.9,206.69,206.9,1690.0,190.9301,191.0132,190.8193,191.0132,1690.0
2020-01-07 14:35:00,206.91,206.91,206.61,206.61,3153.0,191.0224,191.0224,190.7455,190.7455,3153.0
2020-01-07 14:40:00,206.68,206.79,206.68,206.78,2696.0,190.8101,190.9116,190.8101,190.9024,2696.0
2020-01-07 14:45:00,206.8,206.83,206.73,206.83,2464.0,190.9209,190.9486,190.8562,190.9486,2464.0
2020-01-07 14:50:00,206.83,206.88,206.79,206.83,3350.0,190.9486,190.9947,190.9116,190.9486,3350.0
2020-01-07 14:55:00,206.87,207.06,206.84,207.03,2205.0,190.9855,191.1609,190.9578,191.1332,2205.0
2020-01-07 15:00:00,207.03,207.18,206.99,206.99,3392.0,191.1332,191.2717,191.0963,191.0963,3392.0
2020-01-07 15:05:00,206.99,207.08,206.98,207.03,2144.0,191.0963,191.1794,191.087,191.1332,2144.0
2020-01-07 15:10:00,207.07,207.25,207.06,207.25,2100.0,191.1701,191.3363,191.1609,191.3363,2100.0
2020-01-07 15:15:00,207.29,207.29,207.2,207.26,2015.0,191.3732,191.3732,191.2901,191.3455,2015.0
2020-01-07 15:20:00,207.23,207.25,207.18,207.18,2933.0,191.3178,191.3363,191.2717,191.2717,2933.0
2020-01-07 15:25:00,207.2,207.3,207.17,207.3,3615.0,191.2901,191.3825,191.2625,191.3825,3615.0
2020-01-07 15:30:00,207.25,207.28,207.12,207.28,5076.0,191.3363,191.364,191.2163,191.364,5076.0
2020-01-07 15:35:00,207.3,207.37,206.9,206.99,11509.0,191.3825,191.4471,191.0132,191.0963,11509.0
2020-01-07 15:40:00,206.99,207.21,206.95,207.13,3113.0,191.0963,191.2994,191.0593,191.2255,3113.0
2020-01-07 15:45:00,207.1,207.19,206.99,207.08,5021.0,191.1978,191.2809,191.0963,191.1794,5021.0
2020-01-07 15:50:00,207.05,207.06,206.56,206.65,8655.0,191.1517,191.1609,190.6993,190.7824,8655.0
2020-01-07 15:55:00,206.72,206.74,206.48,206.49,19233.0,190.847,190.8655,190.6254,190.6347,19233.0
2020-01-08 09:30:00,207.13,207.26,206.8,206.8,6709.0,191.2255,191.3455,190.9209,190.9209,6709.0
2020-01-08 09:35:00,206.82,207.11,206.68,206.68,1437.0,190.9393,191.2071,190.8101,190.8101,1437.0
2020-01-08 09:40:00,206.78,206.92,206.66,206.7,1900.0,190.9024,191.0316,190.7916,190.8285,1900.0
2020-01-08 09:45:00,206.71,206.79,206.35,206.64,6062.0,190.8378,190.9116,190.5054,190.7731,6062.0
2020-01-08 09:50:00,206.35,206.5,206.33,206.5,1737.0,190.5054,190.6439,190.487,190.6439,1737.0
2020-01-08 09:55:00,206.44,207.16,206.39,207.04,4545.0,190.5885,191.2532,190.5423,191.1424,4545.0
2020-01-08 10:00:00,207.11,207.18,206.97,206.97,4381.0,191.2071,191.2717,191.0778,191.0778,4381.0
2020-01-08 10:05:00,206.88,206.95,206.68,206.73,3169.0,190.9947,191.0593,190.8101,190.8562,3169.0
2020-01-08 10:10:00,206.64,206.96,206.61,206.81,2013.0,190.7731,191.0686,190.7455,190.9301,2013.0
2020-01-08 10:15:00,206.75,206.79,206.56,206.68,2000.0,190.8747,190.9116,190.6993,190.8101,2000.0
2020-01-08 10:20:00,206.59,206.59,206.14,206.18,2111.0,190.727,190.727,190.3115,190.3485,2111.0
2020-01-08 10:25:00,206.24,206.27,205.89,205.99,13913.0,190.4039,190.4316,190.0807,190.1731,13913.0
2020-01-08 10:30:00,205.88,206.18,205.8,205.8,23706.0,190.0715,190.3485,189.9976,189.9976,23706.0
2020-01-08 10:35:00,206.04,206.33,205.94,206.02,22100.0,190.2192,190.487,190.1269,190.2008,22100.0
2020-01-08 10:40:00,206.01,206.05,205.7,205.78,3600.0,190.1915,190.2285,189.9053,189.9792,3600.0
2020-01-08 10:45:00,205.76,205.96,205.76,205.96,800.0,189.9607,190.1454,189.9607,190.1454,800.0
2020-01-08 10:50:00,206.05,206.27,206.03,206.13,1930.0,190.2285,190.4316,190.21,190.3023,1930.0
2020-01-08 10:55:00,206.18,206.18,206.02,206.17,700.0,190.3485,190.3485,190.2008,190.3392,700.0
2020-01-08 11:00:00,206.17,206.38,206.15,206.3,1513.0,190.3392,190.5331,190.3208,190.4593,1513.0
2020-01-08 11:05:00,206.31,206.41,206.15,206.23,3856.0,190.4685,190.5608,190.3208,190.3946,3856.0
2020-01-08 11:10:00,206.2,206.36,206.2,206.3,600.0,190.3669,190.5146,190.3669,190.4593,600.0
2020-01-08 11:15:00,206.34,206.37,206.12,206.12,3244.0,190.4962,190.5239,190.2931,190.2931,3244.0
2020-01-08 11:20:00,206.16,206.2,206.03,206.09,1500.0,190.33,190.3669,190.21,190.2654,1500.0
2020-01-08 11:25:00,206.08,206.64,205.76,206.55,2947.0,190.2561,190.7731,189.9607,190.6901,2947.0
2020-01-08 11:30:00,206.43,206.47,206.02,206.38,2800.0,190.5793,190.6162,190.2008,190.5331,2800.0
2020-01-08 11:35:00,206.31,206.87,206.3,206.7,2124.0,190.4685,190.9855,190.4593,190.8285,2124.0
2020-01-08 11:40:00,206.8,207.18,206.73,207.06,4200.0,190.9209,191.2717,190.8562,191.1609,4200.0
2020-01-08 11:45:00,207.08,207.54,207.08,207.54,19701.0,191.1794,191.604,191.1794,191.604,19701.0
2020-01-08 11:50:00,207.52,207.52,207.29,207.32,19291.0,191.5856,191.5856,191.3732,191.4009,19291.0
2020-01-08 11:55:00,207.32,207.33,206.95,207.15,4083.0,191.4009,191.4102,191.0593,191.244,4083.0
2020-01-08 12:00:00,207.1,207.36,207.1,207.29,4472.0,191.1978,191.4379,191.1978,191.3732,4472.0
2020-01-08 12:05:00,207.22,207.23,207.16,207.22,2326.0,191.3086,191.3178,191.2532,191.3086,2326.0
2020-01-08 12:10:00,207.17,207.2,206.94,207.09,2318.0,191.2625,191.2901,191.0501,191.1886,2318.0
2020-01-08 12:15:00,207.03,207.27,207.01,207.2,4027.0,191.1332,191.3548,191.1147,191.2901,4027.0
2020-01-08 12:20:00,207.3,207.31,207.2,207.21,807.0,191.3825,191.3917,191.2901,191.2994,807.0
2020-01-08 12:25:00,207.2,207.36,207.19,207.32,1300.0,191.2901,191.4379,191.2809,191.4009,1300.0
2020-01-08 12:30:00,207.42,207.48,207.23,207.29,6519.0,191.4933,191.5486,191.3178,191.3732,6519.0
2020-01-08 12:35:00,207.28,207.28,207.07,207.11,3188.0,191.364,191.364,191.1701,191.2071,3188.0
2020-01-08 12:40:00,207.03,207.23,207.03,207.23,2000.0,191.1332,191.3178,191.1332,191.3178,2000.0
2020-01-08 12:45:00,207.27,207.49,207.27,207.49,2236.0,191.3548,191.5579,191.3548,191.5579,2236.0
2020-01-08 12:50:00,207.32,207.35,207.06,207.12,3329.0,191.4009,191.4286,191.1609,191.2163,3329.0
2020-01-08 12:55:00,207.06,207.14,206.92,206.92,8765.0,191.1609,191.2348,191.0316,191.0316,8765.0
2020-01-08 13:00:00,206.9,207.11,206.9,207.11,5322.0,191.0132,191.2071,191.0132,191.2071,5322.0
2020-01-08 13:05:00,207.11,207.11,206.93,207.02,3608.0,191.2071,191.2071,191.0409,191.124,3608.0
2020-01-08 13:10:00,206.88,207.04,206.88,207.0,1100.0,190.9947,191.1424,190.9947,191.1055,1100.0
2020-01-08 13:15:00,206.94,206.94,206.75,206.87,1000.0,191.0501,191.0501,190.8747,190.9855,1000.0
2020-01-08 13:20:00,206.8,206.86,206.74,206.82,1874.0,190.9209,190.9763,190.8655,190.9393,1874.0
2020-01-08 13:25:00,206.82,206.93,206.76,206.87,3465.0,190.9393,191.0409,190.8839,190.9855,3465.0
2020-01-08 13:30:00,206.84,206.84,206.66,206.66,2060.0,190.9578,190.9578,190.7916,190.7916,2060.0
2020-01-08 13:35:00,206.72,206.73,206.53,206.64,3300.0,190.847,190.8562,190.6716,190.7731,3300.0
2020-01-08 13:40:00,206.62,206.73,206.58,206.69,1871.0,190.7547,190.8562,190.7178,190.8193,1871.0
2020-01-08 13:45:00,206.71,206.76,206.71,206.76,746.0,190.8378,190.8839,190.8378,190.8839,746.0
2020-01-08 13:50:00,206.77,206.77,206.54,206.57,1600.0,190.8932,190.8932,190.6808,190.7085,1600.0
2020-01-08 13:55:00,206.5,206.5,206.27,206.34,2190.0,190.6439,190.6439,190.4316,190.4962,2190.0
2020-01-08 14:00:00,206.4,206.56,206.4,206.43,1601.0,190.5516,190.6993,190.5516,190.5793,1601.0
2020-01-08 14:05:00,206.51,206.67,206.51,206.62,1110.0,190.6531,190.8008,190.6531,190.7547,1110.0
2020-01-08 14:10:00,206.68,206.78,206.68,206.78,600.0,190.8101,190.9024,190.8101,190.9024,600.0
2020-01-08 14:15:00,206.86,206.87,206.71,206.87,1792.0,190.9763,190.9855,190.8378,190.9855,1792.0
2020-01-08 14:20:00,206.91,206.92,206.83,206.88,1428.0,191.0224,191.0316,190.9486,190.9947,1428.0
2020-01-08 14:25:00,206.88,207.01,206.88,207.0,3292.0,190.9947,191.1147,190.9947,191.1055,3292.0
2020-01-08 14:30:00,207.03,207.04,206.95,206.95,3031.0,191.1332,191.1424,191.0593,191.0593,3031.0
2020-01-08 14:35:00,207.01,207.07,207.0,207.04,3424.0,191.1147,191.1701,191.1055,191.1424,3424.0
2020-01-08 14:40:00,207.01,207.05,206.96,207.0,3120.0,191.1147,191.1517,191.0686,191.1055,3120.0
2020-01-08 14:45:00,206.97,207.03,206.85,207.03,8440.0,191.0778,191.1332,190.967,191.1332,8440.0
2020-01-08 14:50:00,206.98,207.04,206.98,207.03,3533.0,191.087,191.1424,191.087,191.1332,3533.0
2020-01-08 14:55:00,207.03,207.08,206.98,207.02,5400.0,191.1332,191.1794,191.087,191.124,5400.0
2020-01-08 15:00:00,207.02,207.24,207.01,207.18,16485.0,191.124,191.3271,191.1147,191.2717,16485.0
2020-01-08 15:05:00,207.18,207.35,207.12,207.35,3901.0,191.2717,191.4286,191.2163,191.4286,3901.0
2020-01-08 15:10:00,207.35,207.35,207.17,207.32,5337.0,191.4286,191.4286,191.2625,191.4009,5337.0
2020-01-08 15:15:00,207.38,207.48,207.27,207.46,4302.0,191.4563,191.5486,191.3548,191.5302,4302.0
2020-01-08 15:20:00,207.39,207.42,207.28,207.4,2340.0,191.4656,191.4933,191.364,191.4748,2340.0
2020-01-08 15:25:00,207.4,207.44,207.34,207.44,5019.0,191.4748,191.5117,191.4194,191.5117,5019.0
2020-01-08 15:30:00,207.39,207.41,207.21,207.3,6863.0,191.4656,191.484,191.2994,191.3825,6863.0
2020-01-08 15:35:00,207.31,207.44,207.15,207.36,8665.0,191.3917,191.5117,191.244,191.4379,8665.0
2020-01-08 15:40:00,207.33,207.36,207.22,207.31,9727.0,191.4102,191.4379,191.3086,191.3917,9727.0
2020-01-08 15:45:00,207.29,207.3,206.9,206.9,15225.0,191.3732,191.3825,191.0132,191.0132,15225.0
2020-01-08 15:50:00,206.9,207.06,206.75,206.91,16872.0,191.0132,191.1609,190.8747,191.0224,16872.0
2020-01-08 15:55:00,206.83,206.86,206.47,206.62,39367.0,190.9486,190.9763,190.6162,190.7547,39367.0
2020-01-09 09:30:00,207.08,207.56,207.02,207.54,6916.0,191.1794,191.6225,191.124,191.604,6916.0
2020-01-09 09:35:00,207.23,207.3,206.75,207.21,4237.0,191.3178,191.3825,190.8747,191.2994,4237.0
2020-01-09 09:40:00,207.26,207.43,206.96,207.26,3440.0,191.3455,191.5025,191.0686,191.3455,3440.0
2020-01-09 09:45:00,207.27,207.34,206.85,207.0,1908.0,191.3548,191.4194,190.967,191.1055,1908.0
2020-01-09 09:50:00,206.95,207.11,206.89,207.05,6180.0,191.0593,191.2071,191.004,191.1517,6180.0
2020-01-09 09:55:00,206.93,206.93,206.51,206.59,2002.0,191.0409,191.0409,190.6531,190.727,2002.0
2020-01-09 10:00:00,206.5,206.51,206.06,206.21,2000.0,190.6439,190.6531,190.2377,190.3762,2000.0
2020-01-09 10:05:00,206.07,206.07,205.9,206.0,1275.0,190.2469,190.2469,190.09,190.1823,1275.0
2020-01-09 10:10:00,205.93,205.94,205.66,205.78,2946.0,190.1177,190.1269,189.8684,189.9792,2946.0
2020-01-09 10:15:00,205.95,206.04,205.73,205.8,1975.0,190.1361,190.2192,189.933,189.9976,1975.0
2020-01-09 10:20:00,205.71,205.81,205.67,205.77,1958.0,189.9146,190.0069,189.8776,189.97,1958.0
2020-01-09 10:25:00,205.74,205.84,205.5,205.84,2356.0,189.9423,190.0346,189.7207,190.0346,2356.0
2020-01-09 10:30:00,206.02,206.35,206.02,206.34,1326.0,190.2008,190.5054,190.2008,190.4962,1326.0
2020-01-09 10:35:00,206.29,206.6,206.23,206.6,2153.0,190.45,190.7362,190.3946,190.7362,2153.0
2020-01-09 10:40:00,206.64,206.65,206.38,206.42,3500.0,190.7731,190.7824,190.5331,190.57,3500.0
2020-01-09 10:45:00,206.33,206.43,206.3,206.39,1259.0,190.487,190.5793,190.4593,190.5423,1259.0
2020-01-09 10:50:00,206.55,206.59,206.44,206.59,2060.0,190.6901,190.727,190.5885,190.727,2060.0
2020-01-09 10:55:00,206.71,206.79,206.68,206.69,1406.0,190.8378,190.9116,190.8101,190.8193,1406.0
2020-01-09 11:00:00,206.65,206.94,206.65,206.94,5593.0,190.7824,191.0501,190.7824,191.0501,5593.0
2020-01-09 11:05:00,206.93,207.17,206.92,207.17,7238.0,191.0409,191.2625,191.0316,191.2625,7238.0
2020-01-09 11:10:00,207.17,207.19,207.05,207.08,3728.0,191.2625,191.2809,191.1517,191.1794,3728.0
2020-01-09 11:15:00,207.03,207.25,207.03,207.15,2119.0,191.1332,191.3363,191.1332,191.244,2119.0
2020-01-09 11:20:00,207.19,207.29,207.16,207.17,2511.0,191.2809,191.3732,191.2532,191.2625,2511.0
2020-01-09 11:25:00,207.1,207.1,206.96,207.1,3044.0,191.1978,191.1978,191.0686,191.1978,3044.0
2020-01-09 11:30:00,207.1,207.6,207.07,207.6,3753.0,191.1978,191.6594,191.1701,191.6594,3753.0
2020-01-09 11:35:00,207.61,207.61,207.45,207.59,8077.0,191.6687,191.6687,191.521,191.6502,8077.0
2020-01-09 11:40:00,207.64,207.72,207.58,207.68,6025.0,191.6964,191.7702,191.641,191.7333,6025.0
2020-01-09 11:45:00,207.71,207.85,207.71,207.78,4457.0,191.761,191.8902,191.761,191.8256,4457.0
2020-01-09 11:50:00,207.79,207.84,207.7,207.7,1900.0,191.8348,191.881,191.7518,191.7518,1900.0
2020-01-09 11:55:00,207.7,207.91,207.62,207.91,3837.0,191.7518,191.9456,191.6779,191.9456,3837.0
2020-01-09 12:00:00,207.84,207.95,207.69,207.75,5233.0,191.881,191.9826,191.7425,191.7979,5233.0
2020-01-09 12:05:00,207.75,207.76,207.18,207.18,3882.0,191.7979,191.8071,191.2717,191.2717,3882.0
2020-01-09 12:10:00,207.22,207.29,207.17,207.28,4246.0,191.3086,191.3732,191.2625,191.364,4246.0
2020-01-09 12:15:00,207.28,207.4,207.25,207.39,2283.0,191.364,191.4748,191.3363,191.4656,2283.0
2020-01-09 12:20:00,207.28,207.36,207.16,207.18,3278.0,191.364,191.4379,191.2532,191.2717,3278.0
2020-01-09 12:25:00,207.14,207.38,207.05,207.34,2050.0,191.2348,191.4563,191.1517,191.4194,2050.0
2020-01-09 12:30:00,207.29,207.35,207.07,207.12,2145.0,191.3732,191.4286,191.1701,191.2163,2145.0
2020-01-09 12:35:00,207.14,207.34,207.14,207.32,2334.0,191.2348,191.4194,191.2348,191.4009,2334.0
2020-01-09 12:40:00,207.28,207.3,207.15,207.16,900.0,191.364,191.3825,191.244,191.2532,900.0
2020-01-09 12:45:00,207.21,207.45,207.21,207.45,2302.0,191.2994,191.521,191.2994,191.521,2302.0
2020-01-09 12:50:00,207.43,207.75,207.43,207.61,3426.0,191.5025,191.7979,191.5025,191.6687,3426.0
2020-01-09 12:55:00,207.61,207.61,207.47,207.56,1100.0,191.6687,191.6687,191.5394,191.6225,1100.0
2020-01-09 13:00:00,207.5,207.5,207.29,207.43,1983.0,191.5671,191.5671,191.3732,191.5025,1983.0
2020-01-09 13:05:00,207.5,207.6,207.45,207.57,2197.0,191.5671,191.6594,191.521,191.6317,2197.0
2020-01-09 13:10:00,207.45,207.59,207.39,207.54,1876.0,191.521,191.6502,191.4656,191.604,1876.0
2020-01-09 13:15:00,207.53,207.53,207.35,207.35,800.0,191.5948,191.5948,191.4286,191.4286,800.0
2020-01-09 13:20:00,207.23,207.29,207.13,207.21,2975.0,191.3178,191.3732,191.2255,191.2994,2975.0
2020-01-09 13:25:00,207.23,207.44,207.23,207.41,2682.0,191.3178,191.5117,191.3178,191.484,2682.0
2020-01-09 13:30:00,207.41,207.41,207.29,207.33,1150.0,191.484,191.484,191.3732,191.4102,1150.0
2020-01-09 13:35:00,207.3,207.42,207.3,207.38,3419.0,191.3825,191.4933,191.3825,191.4563,3419.0
2020-01-09 13:40:00,207.38,207.5,207.3,207.5,3283.0,191.4563,191.5671,191.3825,191.5671,3283.0
2020-01-09 13:45:00,207.45,207.66,207.44,207.64,4015.0,191.521,191.7148,191.5117,191.6964,4015.0
2020-01-09 13:50:00,207.6,207.75,207.6,207.66,3861.0,191.6594,191.7979,191.6594,191.7148,3861.0
2020-01-09 13:55:00,207.57,207.73,207.57,207.73,2506.0,191.6317,191.7795,191.6317,191.7795,2506.0
2020-01-09 14:00:00,207.68,207.93,207.68,207.88,5064.0,191.7333,191.9641,191.7333,191.9179,5064.0
2020-01-09 14:05:00,207.84,207.95,207.82,207.9,2353.0,191.881,191.9826,191.8625,191.9364,2353.0
2020-01-09 14:10:00,207.91,208.12,207.91,208.12,2841.0,191.9456,192.1395,191.9456,192.1395,2841.0
2020-01-09 14:15:00,208.08,208.13,207.83,207.83,4940.0,192.1026,192.1487,191.8718,191.8718,4940.0
2020-01-09 14:20:00,207.85,207.89,207.69,207.73,2068.0,191.8902,191.9272,191.7425,191.7795,2068.0
2020-01-09 14:25:00,207.76,207.96,207.74,207.87,2301.0,191.8071,191.9918,191.7887,191.9087,2301.0
2020-01-09 14:30:00,207.94,208.09,207.9,208.09,2590.0,191.9733,192.1118,191.9364,192.1118,2590.0
2020-01-09 14:35:00,208.1,208.13,208.03,208.1,6000.0,192.121,192.1487,192.0564,192.121,6000.0
2020-01-09 14:40:00,208.05,208.13,208.01,208.03,3715.0,192.0749,192.1487,192.038,192.0564,3715.0
2020-01-09 14:45:00,208.01,208.01,207.85,208.0,3982.0,192.038,192.038,191.8902,192.0287,3982.0
2020-01-09 14:50:00,207.99,208.02,207.84,207.84,3184.0,192.0195,192.0472,191.881,191.881,3184.0
2020-01-09 14:55:00,207.78,207.81,207.55,207.6,6750.0,191.8256,191.8533,191.6133,191.6594,6750.0
2020-01-09 15:00:00,207.62,207.62,207.4,207.44,5863.0,191.6779,191.6779,191.4748,191.5117,5863.0
2020-01-09 15:05:00,207.53,207.54,207.41,207.41,3761.0,191.5948,191.604,191.484,191.484,3761.0
2020-01-09 15:10:00,207.39,207.41,207.3,207.4,3589.0,191.4656,191.484,191.3825,191.4748,3589.0
2020-01-09 15:15:00,207.4,207.45,207.4,207.45,1211.0,191.4748,191.521,191.4748,191.521,1211.0
2020-01-09 15:20:00,207.38,207.38,207.07,207.07,2779.0,191.4563,191.4563,191.1701,191.1701,2779.0
2020-01-09 15:25:00,207.14,207.15,207.02,207.02,3291.0,191.2348,191.244,191.124,191.124,3291.0
2020-01-09 15:30:00,207.05,207.28,207.05,207.25,5948.0,191.1517,191.364,191.1517,191.3363,5948.0
2020-01-09 15:35:00,207.16,207.2,206.88,206.88,4911.0,191.2532,191.2901,190.9947,190.9947,4911.0
2020-01-09 15:40:00,206.94,206.94,206.87,206.89,8378.0,191.0501,191.0501,190.9855,191.004,8378.0
2020-01-09 15:45:00,206.88,206.9,206.71,206.72,8336.0,190.9947,191.0132,190.8378,190.847,8336.0
2020-01-09 15:50:00,206.72,207.13,206.72,207.1,16878.0,190.847,191.2255,190.847,191.1978,16878.0
2020-01-09 15:55:00,207.14,207.28,207.07,207.13,23139.0,191.2348,191.364,191.1701,191.2255,23139.0
2020-01-10 09:30:00,207.0,207.41,206.35,206.58,10216.0,191.1055,191.484,190.5054,190.7178,10216.0
2020-01-10 09:35:00,206.71,207.05,206.18,206.66,3750.0,190.8378,191.1517,190.3485,190.7916,3750.0
2020-01-10 09:40:00,206.49,207.12,206.49,207.12,2201.0,190.6347,191.2163,190.6347,191.2163,2201.0
2020-01-10 09:45:00,206.87,207.5,206.65,207.4,5949.0,190.9855,191.5671,190.7824,191.4748,5949.0
2020-01-10 09:50:00,207.45,207.78,207.33,207.78,4189.0,191.521,191.8256,191.4102,191.8256,4189.0
2020-01-10 09:55:00,207.78,207.79,207.33,207.41,2303.0,191.8256,191.8348,191.4102,191.484,2303.0
2020-01-10 10:00:00,207.39,207.7,207.3,207.61,5226.0,191.4656,191.7518,191.3825,191.6687,5226.0
2020-01-10 10:05:00,207.64,207.97,207.63,207.84,3630.0,191.6964,192.001,191.6871,191.881,3630.0
2020-01-10 10:10:00,207.84,207.99,207.62,207.89,4000.0,191.881,192.0195,191.6779,191.9272,4000.0
2020-01-10 10:15:00,207.87,208.13,207.86,207.98,5810.0,191.9087,192.1487,191.8995,192.0103,5810.0
2020-01-10 10:20:00,207.98,208.11,207.9,208.05,7783.0,192.0103,192.1303,191.9364,192.0749,7783.0
2020-01-10 10:25:00,207.91,207.94,207.72,207.81,1978.0,191.9456,191.9733,191.7702,191.8533,1978.0
2020-01-10 10:30:00,207.75,207.9,207.75,207.86,1000.0,191.7979,191.9364,191.7979,191.8995,1000.0
2020-01-10 10:35:00,207.84,207.91,207.73,207.81,2654.0,191.881,191.9456,191.7795,191.8533,2654.0
2020-01-10 10:40:00,207.84,207.98,207.82,207.82,910.0,191.881,192.0103,191.8625,191.8625,910.0
2020-01-10 10:45:00,207.87,207.9,207.68,207.78,1201.0,191.9087,191.9364,191.7333,191.8256,1201.0
2020-01-10 10:50:00,207.49,207.56,207.42,207.5,1000.0,191.5579,191.6225,191.4933,191.5671,1000.0
2020-01-10 10:55:00,207.46,207.58,207.39,207.39,2531.0,191.5302,191.641,191.4656,191.4656,2531.0
2020-01-10 11:00:00,207.43,207.55,207.36,207.45,6978.0,191.5025,191.6133,191.4379,191.521,6978.0
2020-01-10 11:05:00,207.5,207.58,207.29,207.29,3180.0,191.5671,191.641,191.3732,191.3732,3180.0
2020-01-10 11:10:00,207.18,207.25,206.88,207.12,1800.0,191.2717,191.3363,190.9947,191.2163,1800.0
2020-01-10 11:15:00,207.12,207.15,206.91,207.06,1925.0,191.2163,191.244,191.0224,191.1609,1925.0
2020-01-10 11:20:00,207.05,207.25,206.96,207.05,1490.0,191.1517,191.3363,191.0686,191.1517,1490.0
2020-01-10 11:25:00,207.02,207.02,206.26,206.58,9519.0,191.124,191.124,190.4223,190.7178,9519.0
2020-01-10 11:30:00,206.38,206.5,206.32,206.32,1440.0,190.5331,190.6439,190.4777,190.4777,1440.0
2020-01-10 11:35:00,206.44,206.49,206.35,206.37,17753.0,190.5885,190.6347,190.5054,190.5239,17753.0
2020-01-10 11:40:00,206.4,206.43,206.16,206.26,20099.0,190.5516,190.5793,190.33,190.4223,20099.0
2020-01-10 11:45:00,206.28,206.39,205.81,205.85,13085.0,190.4408,190.5423,190.0069,190.0438,13085.0
2020-01-10 11:50:00,205.81,206.21,205.77,206.18,13954.0,190.0069,190.3762,189.97,190.3485,13954.0
2020-01-10 11:55:00,206.28,206.28,206.01,206.05,6596.0,190.4408,190.4408,190.1915,190.2285,6596.0
2020-01-10 12:00:00,206.05,206.05,205.79,205.98,5628.0,190.2285,190.2285,189.9884,190.1638,5628.0
2020-01-10 12:05:00,206.05,206.08,205.92,206.0,6329.0,190.2285,190.2561,190.1084,190.1823,6329.0
2020-01-10 12:10:00,206.03,206.03,205.75,205.75,3800.0,190.21,190.21,189.9515,189.9515,3800.0
2020-01-10 12:15:00,205.8,205.81,205.51,205.71,6653.0,189.9976,190.0069,189.7299,189.9146,6653.0
2020-01-10 12:20:00,205.73,205.73,205.61,205.66,2505.0,189.933,189.933,189.8222,189.8684,2505.0
2020-01-10 12:25:00,205.73,205.78,205.7,205.78,5142.0,189.933,189.9792,189.9053,189.9792,5142.0
2020-01-10 12:30:00,205.78,206.0,205.78,205.99,2900.0,189.9792,190.1823,189.9792,190.1731,2900.0
2020-01-10 12:35:00,205.96,205.96,205.82,205.91,3381.0,190.1454,190.1454,190.0161,190.0992,3381.0
2020-01-10 12:40:00,205.82,205.91,205.79,205.79,3387.0,190.0161,190.0992,189.9884,189.9884,3387.0
2020-01-10 12:45:00,205.79,205.99,205.78,205.95,5738.0,189.9884,190.1731,189.9792,190.1361,5738.0
2020-01-10 12:50:00,206.0,206.11,205.91,206.11,3900.0,190.1823,190.2838,190.0992,190.2838,3900.0
2020-01-10 12:55:00,206.08,206.21,206.08,206.17,1901.0,190.2561,190.3762,190.2561,190.3392,1901.0
2020-01-10 13:00:00,206.12,206.14,206.1,206.1,3116.0,190.2931,190.3115,190.2746,190.2746,3116.0
2020-01-10 13:05:00,206.14,206.17,206.07,206.17,3906.0,190.3115,190.3392,190.2469,190.3392,3906.0
2020-01-10 13:10:00,206.18,206.2,206.07,206.09,3726.0,190.3485,190.3669,190.2469,190.2654,3726.0
2020-01-10 13:15:00,206.06,206.42,206.01,206.42,3101.0,190.2377,190.57,190.1915,190.57,3101.0
2020-01-10 13:20:00,206.41,206.43,206.28,206.28,3075.0,190.5608,190.5793,190.4408,190.4408,3075.0
2020-01-10 13:25:00,206.17,206.18,206.0,206.0,4709.0,190.3392,190.3485,190.1823,190.1823,4709.0
2020-01-10 13:30:00,206.0,206.28,206.0,206.27,3203.0,190.1823,190.4408,190.1823,190.4316,3203.0
2020-01-10 13:35:00,206.28,206.4,206.23,206.38,4787.0,190.4408,190.5516,190.3946,190.5331,4787.0
2020-01-10 13:40:00,206.4,206.78,206.39,206.68,13627.0,190.5516,190.9024,190.5423,190.8101,13627.0
2020-01-10 13:45:00,206.66,206.69,206.25,206.34,4491.0,190.7916,190.8193,190.4131,190.4962,4491.0
2020-01-10 13:50:00,206.34,206.4,206.27,206.27,3353.0,190.4962,190.5516,190.4316,190.4316,3353.0
2020-01-10 13:55:00,206.27,206.27,206.1,206.1,3326.0,190.4316,190.4316,190.2746,190.2746,3326.0
2020-01-10 14:00:00,206.12,206.13,205.91,205.91,3300.0,190.2931,190.3023,190.0992,190.0992,3300.0
2020-01-10 14:05:00,205.87,206.25,205.87,206.25,6438.0,190.0623,190.4131,190.0623,190.4131,6438.0
2020-01-10 14:10:00,206.22,206.27,205.94,205.94,5606.0,190.3854,190.4316,190.1269,190.1269,5606.0
2020-01-10 14:15:00,206.02,206.02,205.73,205.82,6262.0,190.2008,190.2008,189.933,190.0161,6262.0
2020-01-10 14:20:00,205.79,205.85,205.71,205.71,2900.0,189.9884,190.0438,189.9146,189.9146,2900.0
2020-01-10 14:25:00,205.67,205.73,205.64,205.7,5696.0,189.8776,189.933,189.8499,189.9053,5696.0
2020-01-10 14:30:00,205.7,205.7,205.57,205.63,5200.0,189.9053,189.9053,189.7853,189.8407,5200.0
2020-01-10 14:35:00,205.63,205.63,205.46,205.52,6585.0,189.8407,189.8407,189.6838,189.7391,6585.0
2020-01-10 14:40:00,205.54,205.76,205.47,205.76,5030.0,189.7576,189.9607,189.693,189.9607,5030.0
2020-01-10 14:45:00,205.81,205.9,205.76,205.81,4891.0,190.0069,190.09,189.9607,190.0069,4891.0
2020-01-10 14:50:00,205.8,205.8,205.53,205.6,3900.0,189.9976,189.9976,189.7484,189.813,3900.0
2020-01-10 14:55:00,205.61,205.77,205.59,205.77,4200.0,189.8222,189.97,189.8038,189.97,4200.0
2020-01-10 15:00:00,205.74,205.87,205.63,205.84,4382.0,189.9423,190.0623,189.8407,190.0346,4382.0
2020-01-10 15:05:00,205.8,205.8,205.27,205.34,3600.0,189.9976,189.9976,189.5083,189.573,3600.0
2020-01-10 15:10:00,205.33,205.43,205.28,205.29,4782.0,189.5637,189.6561,189.5176,189.5268,4782.0
2020-01-10 15:15:00,205.33,205.34,205.19,205.25,4470.0,189.5637,189.573,189.4345,189.4899,4470.0
2020-01-10 15:20:00,205.28,205.45,205.24,205.37,6021.0,189.5176,189.6745,189.4806,189.6007,6021.0
2020-01-10 15:25:00,205.41,205.45,205.1,205.19,5300.0,189.6376,189.6745,189.3514,189.4345,5300.0
2020-01-10 15:30:00,205.15,205.15,204.89,204.89,11614.0,189.3976,189.3976,189.1575,189.1575,11614.0
2020-01-10 15:35:00,204.85,204.91,204.78,204.85,9147.0,189.1206,189.176,189.056,189.1206,9147.0
2020-01-10 15:40:00,204.86,204.91,204.72,204.91,11652.0,189.1298,189.176,189.0006,189.176,11652.0
2020-01-10 15:45:00,204.93,205.04,204.86,204.87,11060.0,189.1944,189.296,189.1298,189.1391,11060.0
2020-01-10 15:50:00,204.83,205.23,204.79,205.07,32822.0,189.1021,189.4714,189.0652,189.3237,32822.0
2020-01-10 15:55:00,205.06,205.31,204.95,205.31,58192.0,189.3145,189.5453,189.2129,189.5453,58192.0
2020-01-13 09:30:00,205.53,205.63,204.5,204.9,33495.0,189.7484,189.8407,188.7975,189.1668,33495.0
2020-01-13 09:35:00,204.85,205.59,204.82,205.39,18107.0,189.1206,189.8038,189.0929,189.6191,18107.0
2020-01-13 09:40:00,205.36,205.89,205.14,205.89,6771.0,189.5914,190.0807,189.3883,190.0807,6771.0
2020-01-13 09:45:00,205.79,205.79,205.49,205.59,18489.0,189.9884,189.9884,189.7115,189.8038,18489.0
2020-01-13 09:50:00,205.52,206.09,205.47,205.97,5716.0,189.7391,190.2654,189.693,190.1546,5716.0
2020-01-13 09:55:00,206.03,206.53,206.0,206.17,4738.0,190.21,190.6716,190.1823,190.3392,4738.0
2020-01-13 10:00:00,206.11,206.21,205.84,205.84,22510.0,190.2838,190.3762,190.0346,190.0346,22510.0
2020-01-13 10:05:00,205.98,206.35,205.84,206.2,6193.0,190.1638,190.5054,190.0346,190.3669,6193.0
2020-01-13 10:10:00,206.1,206.16,205.81,206.0,10812.0,190.2746,190.33,190.0069,190.1823,10812.0
2020-01-13 10:15:00,206.02,206.06,205.8,206.03,3300.0,190.2008,190.2377,189.9976,190.21,3300.0
2020-01-13 10:20:00,205.96,206.37,205.96,206.28,1900.0,190.1454,190.5239,190.1454,190.4408,1900.0
2020-01-13 10:25:00,206.39,206.45,206.18,206.45,2196.0,190.5423,190.5977,190.3485,190.5977,2196.0
2020-01-13 10:30:00,206.4,206.46,206.16,206.27,2228.0,190.5516,190.607,190.33,190.4316,2228.0
2020-01-13 10:35:00,206.2,206.26,206.04,206.14,5994.0,190.3669,190.4223,190.2192,190.3115,5994.0
2020-01-13 10:40:00,206.18,206.29,206.18,206.26,1326.0,190.3485,190.45,190.3485,190.4223,1326.0
2020-01-13 10:45:00,206.31,206.76,206.31,206.76,1300.0,190.4685,190.8839,190.4685,190.8839,1300.0
2020-01-13 10:50:00,206.62,206.66,206.25,206.27,1861.0,190.7547,190.7916,190.4131,190.4316,1861.0
2020-01-13 10:55:00,206.31,206.6,206.24,206.59,3245.0,190.4685,190.7362,190.4039,190.727,3245.0
2020-01-13 11:00:00,206.56,206.62,206.3,206.3,3141.0,190.6993,190.7547,190.4593,190.4593,3141.0
2020-01-13 11:05:00,206.33,206.65,206.25,206.65,3008.0,190.487,190.7824,190.4131,190.7824,3008.0
2020-01-13 11:10:00,206.53,206.62,206.29,206.43,1814.0,190.6716,190.7547,190.45,190.5793,1814.0
2020-01-13 11:15:00,206.51,206.71,206.44,206.66,2435.0,190.6531,190.8378,190.5885,190.7916,2435.0
2020-01-13 11:20:00,206.6,206.78,206.6,206.7,2082.0,190.7362,190.9024,190.7362,190.8285,2082.0
2020-01-13 11:25:00,206.7,207.01,206.48,206.91,7868.0,190.8285,191.1147,190.6254,191.0224,7868.0
2020-01-13 11:30:00,206.92,206.99,206.64,206.77,2612.0,191.0316,191.0963,190.7731,190.8932,2612.0
2020-01-13 11:35:00,206.76,206.84,206.66,206.84,1800.0,190.8839,190.9578,190.7916,190.9578,1800.0
2020-01-13 11:40:00,206.82,206.93,206.69,206.7,1546.0,190.9393,191.0409,190.8193,190.8285,1546.0
2020-01-13 11:45:00,206.71,206.83,206.56,206.75,4148.0,190.8378,190.9486,190.6993,190.8747,4148.0
2020-01-13 11:50:00,206.71,206.77,206.51,206.6,3244.0,190.8378,190.8932,190.6531,190.7362,3244.0
2020-01-13 11:55:00,206.7,206.7,206.46,206.53,2300.0,190.8285,190.8285,190.607,190.6716,2300.0
2020-01-13 12:00:00,206.64,206.71,206.51,206.51,3436.0,190.7731,190.8378,190.6531,190.6531,3436.0
2020-01-13 12:05:00,206.5,206.69,206.5,206.62,3436.0,190.6439,190.8193,190.6439,190.7547,3436.0
2020-01-13 12:10:00,206.66,206.92,206.66,206.92,3768.0,190.7916,191.0316,190.7916,191.0316,3768.0
2020-01-13 12:15:00,206.88,207.2,206.79,207.15,10209.0,190.9947,191.2901,190.9116,191.244,10209.0
2020-01-13 12:20:00,207.17,207.18,206.86,206.86,1335.0,191.2625,191.2717,190.9763,190.9763,1335.0
2020-01-13 12:25:00,206.73,207.0,206.73,206.96,2072.0,190.8562,191.1055,190.8562,191.0686,2072.0
2020-01-13 12:30:00,206.91,207.18,206.91,207.18,5344.0,191.0224,191.2717,191.0224,191.2717,5344.0
2020-01-13 12:35:00,207.2,207.21,207.03,207.05,800.0,191.2901,191.2994,191.1332,191.1517,800.0
2020-01-13 12:40:00,207.04,207.04,206.84,206.84,1046.0,191.1424,191.1424,190.9578,190.9578,1046.0
2020-01-13 12:45:00,206.85,207.03,206.85,206.98,3586.0,190.967,191.1332,190.967,191.087,3586.0
2020-01-13 12:50:00,207.02,207.02,206.95,207.02,1700.0,191.124,191.124,191.0593,191.124,1700.0
2020-01-13 12:55:00,206.97,206.97,206.91,206.95,826.0,191.0778,191.0778,191.0224,191.0593,826.0
2020-01-13 13:00:00,206.95,206.98,206.8,206.81,2103.0,191.0593,191.087,190.9209,190.9301,2103.0
2020-01-13 13:05:00,206.86,207.18,206.86,207.12,2960.0,190.9763,191.2717,190.9763,191.2163,2960.0
2020-01-13 13:10:00,207.14,207.31,207.14,207.26,5112.0,191.2348,191.3917,191.2348,191.3455,5112.0
2020-01-13 13:15:00,207.23,207.42,207.16,207.41,3440.0,191.3178,191.4933,191.2532,191.484,3440.0
2020-01-13 13:20:00,207.43,207.5,207.43,207.49,2099.0,191.5025,191.5671,191.5025,191.5579,2099.0
2020-01-13 13:25:00,207.43,207.53,207.36,207.51,1963.0,191.5025,191.5948,191.4379,191.5763,1963.0
2020-01-13 13:30:00,207.49,207.56,207.45,207.5,2711.0,191.5579,191.6225,191.521,191.5671,2711.0
2020-01-13 13:35:00,207.56,207.66,207.52,207.63,1576.0,191.6225,191.7148,191.5856,191.6871,1576.0
2020-01-13 13:40:00,207.64,207.77,207.64,207.77,2626.0,191.6964,191.8164,191.6964,191.8164,2626.0
2020-01-13 13:45:00,207.77,207.89,207.73,207.83,2215.0,191.8164,191.9272,191.7795,191.8718,2215.0
2020-01-13 13:50:00,207.83,208.12,207.83,208.12,7054.0,191.8718,192.1395,191.8718,192.1395,7054.0
2020-01-13 13:55:00,208.12,208.32,208.12,208.29,7745.0,192.1395,192.3241,192.1395,192.2965,7745.0
2020-01-13 14:00:00,208.24,208.29,208.06,208.26,4269.0,192.2503,192.2965,192.0841,192.2688,4269.0
2020-01-13 14:05:00,208.22,208.31,208.2,208.31,3551.0,192.2318,192.3149,192.2134,192.3149,3551.0
2020-01-13 14:10:00,208.17,208.47,208.15,208.45,5417.0,192.1857,192.4626,192.1672,192.4442,5417.0
2020-01-13 14:15:00,208.39,208.45,208.24,208.38,3606.0,192.3888,192.4442,192.2503,192.3795,3606.0
2020-01-13 14:20:00,208.37,208.42,208.2,208.37,4002.0,192.3703,192.4165,192.2134,192.3703,4002.0
2020-01-13 14:25:00,208.4,208.44,208.25,208.25,1913.0,192.398,192.4349,192.2595,192.2595,1913.0
2020-01-13 14:30:00,208.24,208.26,208.14,208.18,2914.0,192.2503,192.2688,192.158,192.1949,2914.0
2020-01-13 14:35:00,208.2,208.23,208.09,208.09,1913.0,192.2134,192.2411,192.1118,192.1118,1913.0
2020-01-13 14:40:00,208.15,208.17,208.05,208.11,3113.0,192.1672,192.1857,192.0749,192.1303,3113.0
2020-01-13 14:45:00,208.08,208.11,207.9,207.9,2874.0,192.1026,192.1303,191.9364,191.9364,2874.0
2020-01-13 14:50:00,207.91,208.1,207.89,208.04,1902.0,191.9456,192.121,191.9272,192.0656,1902.0
2020-01-13 14:55:00,208.06,208.27,208.06,208.21,10842.0,192.0841,192.278,192.0841,192.2226,10842.0
2020-01-13 15:00:00,208.13,208.26,208.05,208.14,6668.0,192.1487,192.2688,192.0749,192.158,6668.0
2020-01-13 15:05:00,208.11,208.32,208.05,208.05,6716.0,192.1303,192.3241,192.0749,192.0749,6716.0
2020-01-13 15:10:00,208.09,208.26,208.05,208.22,5613.0,192.1118,192.2688,192.0749,192.2318,5613.0
2020-01-13 15:15:00,208.22,208.36,208.22,208.22,4303.0,192.2318,192.3611,192.2318,192.2318,4303.0
2020-01-13 15:20:00,208.2,208.2,207.9,207.94,5925.0,192.2134,192.2134,191.9364,191.9733,5925.0
2020-01-13 15:25:00,207.91,208.03,207.87,207.98,7953.0,191.9456,192.0564,191.9087,192.0103,7953.0
2020-01-13 15:30:00,207.95,208.24,207.9,208.16,7487.0,191.9826,192.2503,191.9364,192.1764,7487.0
2020-01-13 15:35:00,208.14,208.18,207.96,208.03,19983.0,192.158,192.1949,191.9918,192.0564,19983.0
2020-01-13 15:40:00,208.04,208.1,207.92,207.97,7087.0,192.0656,192.121,191.9549,192.001,7087.0
2020-01-13 15:45:00,207.91,208.09,207.84,208.09,8330.0,191.9456,192.1118,191.881,192.1118,8330.0
2020-01-13 15:50:00,208.09,208.25,208.01,208.16,14781.0,192.1118,192.2595,192.038,192.1764,14781.0
2020-01-13 15:55:00,208.1,208.25,207.92,208.08,41292.0,192.121,192.2595,191.9549,192.1026,41292.0
2020-01-14 09:30:00,207.66,207.88,207.27,207.64,8419.0,191.7148,191.9179,191.3548,191.6964,8419.0
2020-01-14 09:35:00,207.5,207.63,207.41,207.48,2000.0,191.5671,191.6871,191.484,191.5486,2000.0
2020-01-14 09:40:00,207.42,207.52,206.8,207.2,14417.0,191.4933,191.5856,190.9209,191.2901,14417.0
2020-01-14 09:45:00,207.12,207.24,206.74,206.74,3828.0,191.2163,191.3271,190.8655,190.8655,3828.0
2020-01-14 09:50:00,206.5,206.77,206.47,206.72,1301.0,190.6439,190.8932,190.6162,190.847,1301.0
2020-01-14 09:55:00,206.72,206.95,206.57,206.88,7902.0,190.847,191.0593,190.7085,190.9947,7902.0
2020-01-14 10:00:00,206.87,207.34,206.77,207.14,5357.0,190.9855,191.4194,190.8932,191.2348,5357.0
2020-01-14 10:05:00,207.01,207.01,206.74,206.77,3016.0,191.1147,191.1147,190.8655,190.8932,3016.0
2020-01-14 10:10:00,206.84,207.4,206.83,207.4,1100.0,190.9578,191.4748,190.9486,191.4748,1100.0
2020-01-14 10:15:00,207.4,207.52,207.36,207.44,1480.0,191.4748,191.5856,191.4379,191.5117,1480.0
2020-01-14 10:20:00,207.5,207.59,207.19,207.57,9930.0,191.5671,191.6502,191.2809,191.6317,9930.0
2020-01-14 10:25:00,207.57,207.57,207.38,207.41,2378.0,191.6317,191.6317,191.4563,191.484,2378.0
2020-01-14 10:30:00,207.5,207.81,207.5,207.67,2900.0,191.5671,191.8533,191.5671,191.7241,2900.0
2020-01-14 10:35:00,207.75,207.9,207.75,207.78,1093.0,191.7979,191.9364,191.7979,191.8256,1093.0
2020-01-14 10:40:00,207.8,207.93,207.72,207.92,2100.0,191.8441,191.9641,191.7702,191.9549,2100.0
2020-01-14 10:45:00,207.88,208.09,207.88,208.05,1914.0,191.9179,192.1118,191.9179,192.0749,1914.0
2020-01-14 10:50:00,207.98,208.07,207.76,207.79,2100.0,192.0103,192.0933,191.8071,191.8348,2100.0
2020-01-14 10:55:00,207.67,207.92,207.66,207.84,5135.0,191.7241,191.9549,191.7148,191.881,5135.0
2020-01-14 11:00:00,207.84,207.91,207.77,207.81,3179.0,191.881,191.9456,191.8164,191.8533,3179.0
2020-01-14 11:05:00,207.8,207.85,207.63,207.69,2630.0,191.8441,191.8902,191.6871,191.7425,2630.0
2020-01-14 11:10:00,207.68,207.82,207.64,207.81,2206.0,191.7333,191.8625,191.6964,191.8533,2206.0
2020-01-14 11:15:00,207.67,207.92,207.67,207.83,2910.0,191.7241,191.9549,191.7241,191.8718,2910.0
2020-01-14 11:20:00,207.91,208.0,207.52,207.61,3400.0,191.9456,192.0287,191.5856,191.6687,3400.0
2020-01-14 11:25:00,207.67,207.7,207.44,207.45,2000.0,191.7241,191.7518,191.5117,191.521,2000.0
2020-01-14 11:30:00,207.51,207.54,207.34,207.34,870.0,191.5763,191.604,191.4194,191.4194,870.0
2020-01-14 11:35:00,207.4,207.45,207.2,207.27,3019.0,191.4748,191.521,191.2901,191.3548,3019.0
2020-01-14 11:40:00,207.32,207.32,207.06,207.06,3900.0,191.4009,191.4009,191.1609,191.1609,3900.0
2020-01-14 11:45:00,207.14,207.38,207.14,207.31,2072.0,191.2348,191.4563,191.2348,191.3917,2072.0
2020-01-14 11:50:00,207.36,207.36,207.19,207.2,4090.0,191.4379,191.4379,191.2809,191.2901,4090.0
2020-01-14 11:55:00,207.24,207.37,207.19,207.36,1798.0,191.3271,191.4471,191.2809,191.4379,1798.0
2020-01-14 12:00:00,207.32,207.33,207.15,207.15,3290.0,191.4009,191.4102,191.244,191.244,3290.0
2020-01-14 12:05:00,207.17,207.2,207.15,207.15,700.0,191.2625,191.2901,191.244,191.244,700.0
2020-01-14 12:10:00,207.17,207.38,207.17,207.38,869.0,191.2625,191.4563,191.2625,191.4563,869.0
2020-01-14 12:15:00,207.37,207.63,207.36,207.61,2500.0,191.4471,191.6871,191.4379,191.6687,2500.0
2020-01-14 12:20:00,207.58,207.63,207.5,207.63,11430.0,191.641,191.6871,191.5671,191.6871,11430.0
2020-01-14 12:25:00,207.68,207.76,207.66,207.76,5370.0,191.7333,191.8071,191.7148,191.8071,5370.0
2020-01-14 12:30:00,207.73,207.73,207.58,207.65,3274.0,191.7795,191.7795,191.641,191.7056,3274.0
2020-01-14 12:35:00,207.62,207.73,207.58,207.73,3800.0,191.6779,191.7795,191.641,191.7795,3800.0
2020-01-14 12:40:00,207.7,207.74,207.64,207.68,2800.0,191.7518,191.7887,191.6964,191.7333,2800.0
2020-01-14 12:45:00,207.72,207.92,207.72,207.8,5912.0,191.7702,191.9549,191.7702,191.8441,5912.0
2020-01-14 12:50:00,207.89,208.46,207.89,208.43,2393.0,191.9272,192.4534,191.9272,192.4257,2393.0
2020-01-14 12:55:00,208.45,208.51,208.41,208.41,391.0,192.4442,192.4996,192.4072,192.4072,391.0
2020-01-14 13:00:00,208.45,208.72,208.37,208.72,5001.0,192.4442,192.6934,192.3703,192.6934,5001.0
2020-01-14 13:05:00,208.71,208.71,208.61,208.62,1196.0,192.6842,192.6842,192.5919,192.6011,1196.0
2020-01-14 13:10:00,208.69,208.69,208.51,208.6,1816.0,192.6657,192.6657,192.4996,192.5826,1816.0
2020-01-14 13:15:00,208.56,208.61,208.52,208.61,1097.0,192.5457,192.5919,192.5088,192.5919,1097.0
2020-01-14 13:20:00,208.62,208.65,208.54,208.65,929.0,192.6011,192.6288,192.5273,192.6288,929.0
2020-01-14 13:25:00,208.69,209.0,208.69,208.96,15113.0,192.6657,192.9519,192.6657,192.915,15113.0
2020-01-14 13:30:00,208.92,209.05,208.91,209.03,2227.0,192.8781,192.9981,192.8688,192.9796,2227.0
2020-01-14 13:35:00,208.97,208.97,207.92,208.57,6361.0,192.9242,192.9242,191.9549,192.555,6361.0
2020-01-14 13:40:00,208.68,208.68,208.18,208.25,2713.0,192.6565,192.6565,192.1949,192.2595,2713.0
2020-01-14 13:45:00,208.09,208.3,208.04,208.14,1100.0,192.1118,192.3057,192.0656,192.158,1100.0
2020-01-14 13:50:00,208.18,208.41,208.18,208.4,1502.0,192.1949,192.4072,192.1949,192.398,1502.0
2020-01-14 13:55:00,208.33,208.56,208.16,208.16,2150.0,192.3334,192.5457,192.1764,192.1764,2150.0
2020-01-14 14:00:00,208.21,208.28,207.71,207.71,4925.0,192.2226,192.2872,191.761,191.761,4925.0
2020-01-14 14:05:00,207.84,208.01,207.66,207.69,4500.0,191.881,192.038,191.7148,191.7425,4500.0
2020-01-14 14:10:00,207.58,207.75,207.27,207.43,4316.0,191.641,191.7979,191.3548,191.5025,4316.0
2020-01-14 14:15:00,207.48,207.76,207.48,207.61,5529.0,191.5486,191.8071,191.5486,191.6687,5529.0
2020-01-14 14:20:00,207.71,207.83,207.69,207.81,20161.0,191.761,191.8718,191.7425,191.8533,20161.0
2020-01-14 14:25:00,207.81,207.84,207.52,207.53,9925.0,191.8533,191.881,191.5856,191.5948,9925.0
2020-01-14 14:30:00,207.45,207.54,207.27,207.54,6980.0,191.521,191.604,191.3548,191.604,6980.0
2020-01-14 14:35:00,207.49,207.68,207.49,207.65,1627.0,191.5579,191.7333,191.5579,191.7056,1627.0
2020-01-14 14:40:00,207.59,207.62,207.54,207.61,4137.0,191.6502,191.6779,191.604,191.6687,4137.0
2020-01-14 14:45:00,207.6,207.71,207.53,207.54,3452.0,191.6594,191.761,191.5948,191.604,3452.0
2020-01-14 14:50:00,207.55,207.55,207.3,207.3,14121.0,191.6133,191.6133,191.3825,191.3825,14121.0
2020-01-14 14:55:00,207.3,207.3,207.11,207.11,2509.0,191.3825,191.3825,191.2071,191.2071,2509.0
2020-01-14 15:00:00,207.1,207.27,207.05,207.14,7916.0,191.1978,191.3548,191.1517,191.2348,7916.0
2020-01-14 15:05:00,207.11,207.24,206.93,206.93,14422.0,191.2071,191.3271,191.0409,191.0409,14422.0
2020-01-14 15:10:00,206.9,206.95,206.58,206.6,5469.0,191.0132,191.0593,190.7178,190.7362,5469.0
2020-01-14 15:15:00,206.63,206.68,206.57,206.68,5401.0,190.7639,190.8101,190.7085,190.8101,5401.0
2020-01-14 15:20:00,206.72,207.21,206.72,207.13,3194.0,190.847,191.2994,190.847,191.2255,3194.0
2020-01-14 15:25:00,207.06,207.07,206.64,206.66,3957.0,191.1609,191.1701,190.7731,190.7916,3957.0
2020-01-14 15:30:00,206.59,206.88,206.47,206.88,9615.0,190.727,190.9947,190.6162,190.9947,9615.0
2020-01-14 15:35:00,206.88,206.89,206.57,206.61,7990.0,190.9947,191.004,190.7085,190.7455,7990.0
2020-01-14 15:40:00,206.66,206.88,206.62,206.67,9685.0,190.7916,190.9947,190.7547,190.8008,9685.0
2020-01-14 15:45:00,206.68,206.87,206.64,206.7,16381.0,190.8101,190.9855,190.7731,190.8285,16381.0
2020-01-14 15:50:00,206.68,206.68,206.21,206.32,24856.0,190.8101,190.8101,190.3762,190.4777,24856.0
2020-01-14 15:55:00,206.35,206.89,206.33,206.65,37165.0,190.5054,191.004,190.487,190.7824,37165.0
2020-01-15 09:30:00,205.94,206.21,205.53,206.21,20567.0,190.1269,190.3762,189.7484,190.3762,20567.0
2020-01-15 09:35:00,206.56,206.56,206.0,206.24,15900.0,190.6993,190.6993,190.1823,190.4039,15900.0
2020-01-15 09:40:00,206.23,206.45,206.04,206.13,11181.0,190.3946,190.5977,190.2192,190.3023,11181.0
2020-01-15 09:45:00,206.14,206.44,206.08,206.44,7085.0,190.3115,190.5885,190.2561,190.5885,7085.0
2020-01-15 09:50:00,206.52,207.0,206.49,207.0,4625.0,190.6624,191.1055,190.6347,191.1055,4625.0
2020-01-15 09:55:00,207.16,207.51,207.15,207.27,24190.0,191.2532,191.5763,191.244,191.3548,24190.0
2020-01-15 10:00:00,207.49,207.9,207.33,207.87,23892.0,191.5579,191.9364,191.4102,191.9087,23892.0
2020-01-15 10:05:00,207.95,207.99,207.74,207.74,7094.0,191.9826,192.0195,191.7887,191.7887,7094.0
2020-01-15 10:10:00,207.83,207.92,207.73,207.73,2020.0,191.8718,191.9549,191.7795,191.7795,2020.0
2020-01-15 10:15:00,207.83,207.89,207.5,207.59,18466.0,191.8718,191.9272,191.5671,191.6502,18466.0
2020-01-15 10:20:00,207.35,207.48,207.19,207.27,11150.0,191.4286,191.5486,191.2809,191.3548,11150.0
2020-01-15 10:25:00,207.33,207.64,207.21,207.36,11771.0,191.4102,191.6964,191.2994,191.4379,11771.0
2020-01-15 10:30:00,207.31,207.35,206.93,207.02,4900.0,191.3917,191.4286,191.0409,191.124,4900.0
2020-01-15 10:35:00,207.04,207.13,206.68,206.98,26730.0,191.1424,191.2255,190.8101,191.087,26730.0
2020-01-15 10:40:00,206.92,207.02,206.82,206.82,4090.0,191.0316,191.124,190.9393,190.9393,4090.0
2020-01-15 10:45:00,206.76,206.92,206.68,206.68,2923.0,190.8839,191.0316,190.8101,190.8101,2923.0
2020-01-15 10:50:00,206.71,206.9,206.66,206.9,4452.0,190.8378,191.0132,190.7916,191.0132,4452.0
2020-01-15 10:55:00,206.93,207.4,206.93,207.36,31716.0,191.0409,191.4748,191.0409,191.4379,31716.0
2020-01-15 11:00:00,207.42,207.48,207.18,207.44,12541.0,191.4933,191.5486,191.2717,191.5117,12541.0
2020-01-15 11:05:00,207.36,207.45,207.15,207.18,2943.0,191.4379,191.521,191.244,191.2717,2943.0
2020-01-15 11:10:00,207.09,207.12,206.52,206.52,4923.0,191.1886,191.2163,190.6624,190.6624,4923.0
2020-01-15 11:15:00,206.56,206.6,206.5,206.51,1850.0,190.6993,190.7362,190.6439,190.6531,1850.0
2020-01-15 11:20:00,206.62,206.85,206.52,206.83,25600.0,190.7547,190.967,190.6624,190.9486,25600.0
2020-01-15 11:25:00,206.83,206.95,206.76,206.87,13647.0,190.9486,191.0593,190.8839,190.9855,13647.0
2020-01-15 11:30:00,206.87,207.11,206.8,207.11,13622.0,190.9855,191.2071,190.9209,191.2071,13622.0
2020-01-15 11:35:00,207.1,207.26,207.09,207.19,3500.0,191.1978,191.3455,191.1886,191.2809,3500.0
2020-01-15 11:40:00,207.19,207.33,207.12,207.19,4900.0,191.2809,191.4102,191.2163,191.2809,4900.0
2020-01-15 11:45:00,207.13,207.22,206.95,206.99,14013.0,191.2255,191.3086,191.0593,191.0963,14013.0
2020-01-15 11:50:00,206.91,207.09,206.87,206.87,3735.0,191.0224,191.1886,190.9855,190.9855,3735.0
2020-01-15 11:55:00,206.86,206.88,206.63,206.63,1200.0,190.9763,190.9947,190.7639,190.7639,1200.0
2020-01-15 12:00:00,206.51,206.51,206.32,206.32,1700.0,190.6531,190.6531,190.4777,190.4777,1700.0
2020-01-15 12:05:00,206.39,206.5,206.39,206.41,715.0,190.5423,190.6439,190.5423,190.5608,715.0
2020-01-15 12:10:00,206.29,206.36,206.11,206.26,4324.0,190.45,190.5146,190.2838,190.4223,4324.0
2020-01-15 12:15:00,206.23,206.26,206.15,206.22,1301.0,190.3946,190.4223,190.3208,190.3854,1301.0
2020-01-15 12:20:00,206.34,206.49,206.25,206.34,8439.0,190.4962,190.6347,190.4131,190.4962,8439.0
2020-01-15 12:25:00,206.31,206.34,206.11,206.11,7137.0,190.4685,190.4962,190.2838,190.2838,7137.0
2020-01-15 12:30:00,206.08,206.15,205.84,205.9,9363.0,190.2561,190.3208,190.0346,190.09,9363.0
2020-01-15 12:35:00,205.78,206.04,205.78,206.04,3917.0,189.9792,190.2192,189.9792,190.2192,3917.0
2020-01-15 12:40:00,205.98,206.17,205.98,206.15,3253.0,190.1638,190.3392,190.1638,190.3208,3253.0
2020-01-15 12:45:00,206.11,206.12,205.77,205.77,1200.0,190.2838,190.2931,189.97,189.97,1200.0
2020-01-15 12:50:00,205.7,205.75,205.54,205.69,1763.0,189.9053,189.9515,189.7576,189.8961,1763.0
2020-01-15 12:55:00,205.59,205.66,205.5,205.55,1900.0,189.8038,189.8684,189.7207,189.7668,1900.0
2020-01-15 13:00:00,205.48,205.48,205.32,205.32,3618.0,189.7022,189.7022,189.5545,189.5545,3618.0
2020-01-15 13:05:00,205.36,205.38,204.87,204.93,6023.0,189.5914,189.6099,189.1391,189.1944,6023.0
2020-01-15 13:10:00,204.89,205.09,204.89,205.07,2800.0,189.1575,189.3422,189.1575,189.3237,2800.0
2020-01-15 13:15:00,205.05,205.09,204.84,204.95,4600.0,189.3052,189.3422,189.1114,189.2129,4600.0
2020-01-15 13:20:00,204.96,205.03,204.67,204.75,6010.0,189.2221,189.2868,188.9544,189.0283,6010.0
2020-01-15 13:25:00,204.6,204.81,204.6,204.8,2884.0,188.8898,189.0837,188.8898,189.0744,2884.0
2020-01-15 13:30:00,204.79,204.83,204.46,204.61,4999.0,189.0652,189.1021,188.7605,188.899,4999.0
2020-01-15 13:35:00,204.55,204.56,204.45,204.53,8081.0,188.8436,188.8529,188.7513,188.8252,8081.0
2020-01-15 13:40:00,204.51,204.61,204.41,204.59,6376.0,188.8067,188.899,188.7144,188.8806,6376.0
2020-01-15 13:45:00,204.63,204.75,204.6,204.74,3400.0,188.9175,189.0283,188.8898,189.019,3400.0
2020-01-15 13:50:00,204.81,204.81,204.54,204.57,4385.0,189.0837,189.0837,188.8344,188.8621,4385.0
2020-01-15 13:55:00,204.45,204.45,204.13,204.2,7997.0,188.7513,188.7513,188.4559,188.5205,7997.0
2020-01-15 14:00:00,204.25,204.53,204.24,204.46,5164.0,188.5667,188.8252,188.5574,188.7605,5164.0
2020-01-15 14:05:00,204.46,204.5,204.38,204.39,4553.0,188.7605,188.7975,188.6867,188.6959,4553.0
2020-01-15 14:10:00,204.41,204.52,204.36,204.43,4080.0,188.7144,188.8159,188.6682,188.7328,4080.0
2020-01-15 14:15:00,204.44,204.46,204.24,204.29,16979.0,188.7421,188.7605,188.5574,188.6036,16979.0
2020-01-15 14:20:00,204.31,204.55,204.31,204.55,5763.0,188.6221,188.8436,188.6221,188.8436,5763.0
2020-01-15 14:25:00,204.51,204.68,204.48,204.66,5611.0,188.8067,188.9636,188.779,188.9452,5611.0
2020-01-15 14:30:00,204.65,204.9,204.53,204.9,14564.0,188.9359,189.1668,188.8252,189.1668,14564.0
2020-01-15 14:35:00,204.78,205.15,204.77,205.14,4005.0,189.056,189.3976,189.0467,189.3883,4005.0
2020-01-15 14:40:00,205.06,205.06,204.85,204.97,6700.0,189.3145,189.3145,189.1206,189.2314,6700.0
2020-01-15 14:45:00,205.0,205.02,204.83,204.83,5858.0,189.2591,189.2775,189.1021,189.1021,5858.0
2020-01-15 14:50:00,204.84,204.89,204.67,204.85,7684.0,189.1114,189.1575,188.9544,189.1206,7684.0
2020-01-15 14:55:00,204.85,204.87,204.55,204.55,4560.0,189.1206,189.1391,188.8436,188.8436,4560.0
2020-01-15 15:00:00,204.64,204.64,204.42,204.44,3382.0,188.9267,188.9267,188.7236,188.7421,3382.0
2020-01-15 15:05:00,204.43,204.5,204.29,204.29,14711.0,188.7328,188.7975,188.6036,188.6036,14711.0
2020-01-15 15:10:00,204.3,204.45,204.02,204.22,14929.0,188.6128,188.7513,188.3543,188.539,14929.0
2020-01-15 15:15:00,204.27,204.42,204.23,204.38,5000.0,188.5851,188.7236,188.5482,188.6867,5000.0
2020-01-15 15:20:00,204.33,204.44,204.32,204.43,2305.0,188.6405,188.7421,188.6313,188.7328,2305.0
2020-01-15 15:25:00,204.4,204.44,204.18,204.36,3624.0,188.7051,188.7421,188.502,188.6682,3624.0
2020-01-15 15:30:00,204.47,204.47,204.23,204.36,4154.0,188.7698,188.7698,188.5482,188.6682,4154.0
2020-01-15 15:35:00,204.36,204.65,204.35,204.58,6239.0,188.6682,188.9359,188.659,188.8713,6239.0
2020-01-15 15:40:00,204.6,204.91,204.6,204.85,6439.0,188.8898,189.176,188.8898,189.1206,6439.0
2020-01-15 15:45:00,204.88,205.14,204.81,205.03,7845.0,189.1483,189.3883,189.0837,189.2868,7845.0
2020-01-15 15:50:00,205.06,205.33,205.0,205.29,13850.0,189.3145,189.5637,189.2591,189.5268,13850.0
2020-01-15 15:55:00,205.31,205.4,205.02,205.33,28272.0,189.5453,189.6284,189.2775,189.5637,28272.0
2020-01-16 09:30:00,206.35,206.84,205.97,206.84,11770.0,190.5054,190.9578,190.1546,190.9578,11770.0
2020-01-16 09:35:00,207.09,208.13,207.05,207.92,8256.0,191.1886,192.1487,191.1517,191.9549,8256.0
2020-01-16 09:40:00,207.7,207.84,207.05,207.41,7158.0,191.7518,191.881,191.1517,191.484,7158.0
2020-01-16 09:45:00,207.51,207.65,206.92,207.02,11662.0,191.5763,191.7056,191.0316,191.124,11662.0
2020-01-16 09:50:00,207.07,207.18,206.94,206.97,3809.0,191.1701,191.2717,191.0501,191.0778,3809.0
2020-01-16 09:55:00,206.89,206.98,206.73,206.76,2184.0,191.004,191.087,190.8562,190.8839,2184.0
2020-01-16 10:00:00,206.75,206.89,206.22,206.22,11336.0,190.8747,191.004,190.3854,190.3854,11336.0
2020-01-16 10:05:00,206.26,206.43,206.2,206.38,1917.0,190.4223,190.5793,190.3669,190.5331,1917.0
2020-01-16 10:10:00,206.25,206.4,206.15,206.36,4507.0,190.4131,190.5516,190.3208,190.5146,4507.0
2020-01-16 10:15:00,206.29,206.83,206.29,206.78,12904.0,190.45,190.9486,190.45,190.9024,12904.0
2020-01-16 10:20:00,206.79,206.9,206.61,206.7,5177.0,190.9116,191.0132,190.7455,190.8285,5177.0
2020-01-16 10:25:00,206.73,207.07,206.66,207.07,7903.0,190.8562,191.1701,190.7916,191.1701,7903.0
2020-01-16 10:30:00,207.13,207.37,207.05,207.34,2197.0,191.2255,191.4471,191.1517,191.4194,2197.0
2020-01-16 10:35:00,207.36,207.68,207.28,207.61,4100.0,191.4379,191.7333,191.364,191.6687,4100.0
2020-01-16 10:40:00,207.74,207.84,207.42,207.42,1900.0,191.7887,191.881,191.4933,191.4933,1900.0
2020-01-16 10:45:00,207.52,207.78,207.47,207.78,3998.0,191.5856,191.8256,191.5394,191.8256,3998.0
2020-01-16 10:50:00,207.81,207.92,207.63,207.74,4333.0,191.8533,191.9549,191.6871,191.7887,4333.0
2020-01-16 10:55:00,207.82,207.82,207.59,207.59,1050.0,191.8625,191.8625,191.6502,191.6502,1050.0
2020-01-16 11:00:00,207.5,207.52,207.17,207.27,6972.0,191.5671,191.5856,191.2625,191.3548,6972.0
2020-01-16 11:05:00,207.17,207.25,207.09,207.24,1332.0,191.2625,191.3363,191.1886,191.3271,1332.0
2020-01-16 11:10:00,207.21,207.3,206.92,207.07,1902.0,191.2994,191.3825,191.0316,191.1701,1902.0
2020-01-16 11:15:00,207.0,207.24,206.9,207.24,2154.0,191.1055,191.3271,191.0132,191.3271,2154.0
2020-01-16 11:20:00,207.09,207.09,206.85,206.88,700.0,191.1886,191.1886,190.967,190.9947,700.0
2020-01-16 11:25:00,206.88,206.95,206.66,206.75,2400.0,190.9947,191.0593,190.7916,190.8747,2400.0
2020-01-16 11:30:00,206.68,206.7,206.51,206.55,2477.0,190.8101,190.8285,190.6531,190.6901,2477.0
2020-01-16 11:35:00,206.56,206.83,206.56,206.83,4450.0,190.6993,190.9486,190.6993,190.9486,4450.0
2020-01-16 11:40:00,206.77,207.0,206.77,206.96,2331.0,190.8932,191.1055,190.8932,191.0686,2331.0
2020-01-16 11:45:00,206.98,206.98,206.79,206.92,3500.0,191.087,191.087,190.9116,191.0316,3500.0
2020-01-16 11:50:00,206.87,207.07,206.87,207.07,900.0,190.9855,191.1701,190.9855,191.1701,900.0
2020-01-16 11:55:00,206.94,206.94,206.55,206.82,1960.0,191.0501,191.0501,190.6901,190.9393,1960.0
2020-01-16 12:00:00,206.88,207.05,206.84,207.0,1126.0,190.9947,191.1517,190.9578,191.1055,1126.0
2020-01-16 12:05:00,207.1,207.21,207.03,207.17,2178.0,191.1978,191.2994,191.1332,191.2625,2178.0
2020-01-16 12:10:00,207.23,207.23,206.96,207.11,1201.0,191.3178,191.3178,191.0686,191.2071,1201.0
2020-01-16 12:15:00,207.1,207.21,207.1,207.21,1203.0,191.1978,191.2994,191.1978,191.2994,1203.0
2020-01-16 12:20:00,207.25,207.34,207.15,207.31,1000.0,191.3363,191.4194,191.244,191.3917,1000.0
2020-01-16 12:25:00,207.37,207.37,207.37,207.37,100.0,191.4471,191.4471,191.4471,191.4471,100.0
2020-01-16 12:30:00,207.23,207.46,207.22,207.46,2000.0,191.3178,191.5302,191.3086,191.5302,2000.0
2020-01-16 12:35:00,207.43,207.49,207.43,207.43,1000.0,191.5025,191.5579,191.5025,191.5025,1000.0
2020-01-16 12:40:00,207.4,207.4,207.23,207.3,3450.0,191.4748,191.4748,191.3178,191.3825,3450.0
2020-01-16 12:45:00,207.31,207.36,207.21,207.21,1401.0,191.3917,191.4379,191.2994,191.2994,1401.0
2020-01-16 12:50:00,207.18,207.32,207.15,207.31,4963.0,191.2717,191.4009,191.244,191.3917,4963.0
2020-01-16 12:55:00,207.33,207.42,207.28,207.28,800.0,191.4102,191.4933,191.364,191.364,800.0
2020-01-16 13:00:00,207.15,207.45,207.12,207.45,1607.0,191.244,191.521,191.2163,191.521,1607.0
2020-01-16 13:05:00,207.36,207.44,207.28,207.34,1400.0,191.4379,191.5117,191.364,191.4194,1400.0
2020-01-16 13:10:00,207.32,207.43,207.32,207.32,1020.0,191.4009,191.5025,191.4009,191.4009,1020.0
2020-01-16 13:15:00,207.28,207.3,207.18,207.18,3668.0,191.364,191.3825,191.2717,191.2717,3668.0
2020-01-16 13:20:00,207.16,207.26,207.09,207.26,3324.0,191.2532,191.3455,191.1886,191.3455,3324.0
2020-01-16 13:25:00,207.22,207.33,207.19,207.27,1515.0,191.3086,191.4102,191.2809,191.3548,1515.0
2020-01-16 13:30:00,207.2,207.34,207.15,207.34,1630.0,191.2901,191.4194,191.244,191.4194,1630.0
2020-01-16 13:35:00,207.34,207.5,207.3,207.45,1234.0,191.4194,191.5671,191.3825,191.521,1234.0
2020-01-16 13:40:00,207.46,207.54,207.41,207.48,2000.0,191.5302,191.604,191.484,191.5486,2000.0
2020-01-16 13:45:00,207.49,207.57,207.47,207.55,3638.0,191.5579,191.6317,191.5394,191.6133,3638.0
2020-01-16 13:50:00,207.56,207.56,207.25,207.26,754.0,191.6225,191.6225,191.3363,191.3455,754.0
2020-01-16 13:55:00,207.25,207.32,207.23,207.31,1300.0,191.3363,191.4009,191.3178,191.3917,1300.0
2020-01-16 14:00:00,207.17,207.21,207.09,207.09,1571.0,191.2625,191.2994,191.1886,191.1886,1571.0
2020-01-16 14:05:00,207.11,207.23,207.1,207.18,3147.0,191.2071,191.3178,191.1978,191.2717,3147.0
2020-01-16 14:10:00,207.18,207.25,207.11,207.25,1800.0,191.2717,191.3363,191.2071,191.3363,1800.0
2020-01-16 14:15:00,207.2,207.26,207.19,207.19,600.0,191.2901,191.3455,191.2809,191.2809,600.0
2020-01-16 14:20:00,207.19,207.33,207.19,207.26,1603.0,191.2809,191.4102,191.2809,191.3455,1603.0
2020-01-16 14:25:00,207.36,207.36,207.25,207.25,832.0,191.4379,191.4379,191.3363,191.3363,832.0
2020-01-16 14:30:00,207.23,207.26,207.19,207.2,1701.0,191.3178,191.3455,191.2809,191.2901,1701.0
2020-01-16 14:35:00,207.14,207.21,207.12,207.16,1200.0,191.2348,191.2994,191.2163,191.2532,1200.0
2020-01-16 14:40:00,207.16,207.21,207.0,207.01,1776.0,191.2532,191.2994,191.1055,191.1147,1776.0
2020-01-16 14:45:00,206.96,207.17,206.96,207.17,1315.0,191.0686,191.2625,191.0686,191.2625,1315.0
2020-01-16 14:50:00,207.14,207.27,207.14,207.27,1784.0,191.2348,191.3548,191.2348,191.3548,1784.0
2020-01-16 14:55:00,207.28,207.34,207.21,207.21,9132.0,191.364,191.4194,191.2994,191.2994,9132.0
2020-01-16 15:00:00,207.17,207.37,207.17,207.31,3233.0,191.2625,191.4471,191.2625,191.3917,3233.0
2020-01-16 15:05:00,207.35,207.35,207.19,207.19,1551.0,191.4286,191.4286,191.2809,191.2809,1551.0
2020-01-16 15:10:00,207.2,207.23,207.13,207.2,2870.0,191.2901,191.3178,191.2255,191.2901,2870.0
2020-01-16 15:15:00,207.16,207.22,207.11,207.19,1931.0,191.2532,191.3086,191.2071,191.2809,1931.0
2020-01-16 15:20:00,207.17,207.19,207.12,207.19,1918.0,191.2625,191.2809,191.2163,191.2809,1918.0
2020-01-16 15:25:00,207.19,207.33,207.19,207.33,3903.0,191.2809,191.4102,191.2809,191.4102,3903.0
2020-01-16 15:30:00,207.3,207.52,207.3,207.52,5192.0,191.3825,191.5856,191.3825,191.5856,5192.0
2020-01-16 15:35:00,207.5,207.8,207.49,207.76,7467.0,191.5671,191.8441,191.5579,191.8071,7467.0
2020-01-16 15:40:00,207.83,207.83,207.59,207.65,8065.0,191.8718,191.8718,191.6502,191.7056,8065.0
2020-01-16 15:45:00,207.59,207.64,207.42,207.46,6800.0,191.6502,191.6964,191.4933,191.5302,6800.0
2020-01-16 15:50:00,207.52,207.82,207.48,207.78,15272.0,191.5856,191.8625,191.5486,191.8256,15272.0
2020-01-16 15:55:00,207.83,207.93,207.64,207.81,46669.0,191.8718,191.9641,191.6964,191.8533,46669.0
2020-01-17 09:30:00,207.57,208.29,207.57,207.92,65312.0,191.6317,192.2965,191.6317,191.9549,65312.0
2020-01-17 09:35:00,208.15,208.56,208.01,208.13,4062.0,192.1672,192.5457,192.038,192.1487,4062.0
2020-01-17 09:40:00,208.13,209.14,208.13,208.84,3545.0,192.1487,193.0812,192.1487,192.8042,3545.0
2020-01-17 09:45:00,208.9,209.44,208.64,209.42,3027.0,192.8596,193.3581,192.6196,193.3397,3027.0
2020-01-17 09:50:00,209.5,209.75,208.61,208.61,7800.0,193.4135,193.6443,192.5919,192.5919,7800.0
2020-01-17 09:55:00,208.7,209.05,208.7,208.91,7395.0,192.675,192.9981,192.675,192.8688,7395.0
2020-01-17 10:00:00,208.83,209.14,208.61,209.14,8846.0,192.795,193.0812,192.5919,193.0812,8846.0
2020-01-17 10:05:00,209.16,209.39,208.93,208.93,4620.0,193.0996,193.312,192.8873,192.8873,4620.0
2020-01-17 10:10:00,208.89,209.16,208.88,209.14,4291.0,192.8504,193.0996,192.8411,193.0812,4291.0
2020-01-17 10:15:00,209.13,209.15,208.78,209.01,4086.0,193.072,193.0904,192.7488,192.9612,4086.0
2020-01-17 10:20:00,209.12,209.39,209.09,209.19,9640.0,193.0627,193.312,193.035,193.1273,9640.0
2020-01-17 10:25:00,209.22,209.31,209.14,209.18,5354.0,193.155,193.2381,193.0812,193.1181,5354.0
2020-01-17 10:30:00,209.17,209.36,209.09,209.13,4574.0,193.1089,193.2843,193.035,193.072,4574.0
2020-01-17 10:35:00,209.09,209.09,208.75,208.81,2041.0,193.035,193.035,192.7211,192.7765,2041.0
2020-01-17 10:40:00,208.78,208.78,208.41,208.53,1620.0,192.7488,192.7488,192.4072,192.518,1620.0
2020-01-17 10:45:00,208.62,208.7,208.39,208.47,7899.0,192.6011,192.675,192.3888,192.4626,7899.0
2020-01-17 10:50:00,208.47,208.57,208.37,208.38,1600.0,192.4626,192.555,192.3703,192.3795,1600.0
2020-01-17 10:55:00,208.35,208.56,208.35,208.56,317.0,192.3518,192.5457,192.3518,192.5457,317.0
2020-01-17 11:00:00,208.6,208.61,208.51,208.55,900.0,192.5826,192.5919,192.4996,192.5365,900.0
2020-01-17 11:05:00,208.48,208.55,208.36,208.45,2000.0,192.4719,192.5365,192.3611,192.4442,2000.0
2020-01-17 11:10:00,208.42,208.42,208.03,208.03,2501.0,192.4165,192.4165,192.0564,192.0564,2501.0
2020-01-17 11:15:00,208.02,208.14,207.86,208.01,2628.0,192.0472,192.158,191.8995,192.038,2628.0
2020-01-17 11:20:00,208.01,208.14,207.95,207.98,3032.0,192.038,192.158,191.9826,192.0103,3032.0
2020-01-17 11:25:00,208.07,208.3,208.02,208.3,1800.0,192.0933,192.3057,192.0472,192.3057,1800.0
2020-01-17 11:30:00,208.25,208.54,208.25,208.49,4136.0,192.2595,192.5273,192.2595,192.4811,4136.0
2020-01-17 11:35:00,208.6,208.65,208.51,208.65,2000.0,192.5826,192.6288,192.4996,192.6288,2000.0
2020-01-17 11:40:00,208.73,209.15,208.72,209.12,4353.0,192.7027,193.0904,192.6934,193.0627,4353.0
2020-01-17 11:45:00,209.11,209.21,208.79,208.82,10192.0,193.0535,193.1458,192.7581,192.7858,10192.0
2020-01-17 11:50:00,208.86,208.91,208.76,208.76,2857.0,192.8227,192.8688,192.7304,192.7304,2857.0
2020-01-17 11:55:00,208.76,208.77,208.53,208.69,2800.0,192.7304,192.7396,192.518,192.6657,2800.0
2020-01-17 12:00:00,208.6,208.63,208.55,208.62,2968.0,192.5826,192.6103,192.5365,192.6011,2968.0
2020-01-17 12:05:00,208.66,208.66,208.39,208.44,2019.0,192.638,192.638,192.3888,192.4349,2019.0
2020-01-17 12:10:00,208.41,208.65,208.32,208.55,2956.0,192.4072,192.6288,192.3241,192.5365,2956.0
2020-01-17 12:15:00,208.55,208.75,208.48,208.68,1900.0,192.5365,192.7211,192.4719,192.6565,1900.0
2020-01-17 12:20:00,208.62,208.62,208.37,208.41,4496.0,192.6011,192.6011,192.3703,192.4072,4496.0
2020-01-17 12:25:00,208.37,208.44,208.28,208.37,3098.0,192.3703,192.4349,192.2872,192.3703,3098.0
2020-01-17 12:30:00,208.43,208.43,208.29,208.35,2095.0,192.4257,192.4257,192.2965,192.3518,2095.0
2020-01-17 12:35:00,208.36,208.59,208.36,208.49,2064.0,192.3611,192.5734,192.3611,192.4811,2064.0
2020-01-17 12:40:00,208.43,208.43,208.22,208.31,27502.0,192.4257,192.4257,192.2318,192.3149,27502.0
2020-01-17 12:45:00,208.29,208.29,208.22,208.28,1900.0,192.2965,192.2965,192.2318,192.2872,1900.0
2020-01-17 12:50:00,208.41,208.58,208.38,208.58,1701.0,192.4072,192.5642,192.3795,192.5642,1701.0
2020-01-17 12:55:00,208.5,208.53,208.42,208.45,2415.0,192.4903,192.518,192.4165,192.4442,2415.0
2020-01-17 13:00:00,208.43,208.61,208.43,208.59,2259.0,192.4257,192.5919,192.4257,192.5734,2259.0
2020-01-17 13:05:00,208.57,208.8,208.56,208.74,2650.0,192.555,192.7673,192.5457,192.7119,2650.0
2020-01-17 13:10:00,208.76,208.76,208.67,208.72,2793.0,192.7304,192.7304,192.6473,192.6934,2793.0
2020-01-17 13:15:00,208.72,208.79,208.65,208.78,2007.0,192.6934,192.7581,192.6288,192.7488,2007.0
2020-01-17 13:20:00,208.81,208.81,208.34,208.34,4363.0,192.7765,192.7765,192.3426,192.3426,4363.0
2020-01-17 13:25:00,208.38,208.38,208.21,208.25,5400.0,192.3795,192.3795,192.2226,192.2595,5400.0
2020-01-17 13:30:00,208.2,208.27,208.06,208.17,4465.0,192.2134,192.278,192.0841,192.1857,4465.0
2020-01-17 13:35:00,208.12,208.2,208.12,208.19,2200.0,192.1395,192.2134,192.1395,192.2041,2200.0
2020-01-17 13:40:00,208.19,208.28,208.17,208.24,8259.0,192.2041,192.2872,192.1857,192.2503,8259.0
2020-01-17 13:45:00,208.3,208.39,208.27,208.29,2527.0,192.3057,192.3888,192.278,192.2965,2527.0
2020-01-17 13:50:00,208.22,208.23,207.89,208.04,4899.0,192.2318,192.2411,191.9272,192.0656,4899.0
2020-01-17 13:55:00,208.06,208.13,208.03,208.06,1961.0,192.0841,192.1487,192.0564,192.0841,1961.0
2020-01-17 14:00:00,208.13,208.27,208.13,208.27,1001.0,192.1487,192.278,192.1487,192.278,1001.0
2020-01-17 14:05:00,208.18,208.33,208.18,208.25,2026.0,192.1949,192.3334,192.1949,192.2595,2026.0
2020-01-17 14:10:00,208.19,208.27,208.18,208.21,2751.0,192.2041,192.278,192.1949,192.2226,2751.0
2020-01-17 14:15:00,208.26,208.28,208.12,208.12,2724.0,192.2688,192.2872,192.1395,192.1395,2724.0
2020-01-17 14:20:00,208.15,208.15,207.82,207.88,4008.0,192.1672,192.1672,191.8625,191.9179,4008.0
2020-01-17 14:25:00,207.88,208.01,207.88,207.95,2213.0,191.9179,192.038,191.9179,191.9826,2213.0
2020-01-17 14:30:00,207.9,208.02,207.88,207.96,4900.0,191.9364,192.0472,191.9179,191.9918,4900.0
2020-01-17 14:35:00,207.98,208.0,207.76,207.92,6004.0,192.0103,192.0287,191.8071,191.9549,6004.0
2020-01-17 14:40:00,207.93,207.94,207.76,207.8,3160.0,191.9641,191.9733,191.8071,191.8441,3160.0
2020-01-17 14:45:00,207.82,207.82,207.64,207.64,4800.0,191.8625,191.8625,191.6964,191.6964,4800.0
2020-01-17 14:50:00,207.63,207.73,207.58,207.62,4500.0,191.6871,191.7795,191.641,191.6779,4500.0
2020-01-17 14:55:00,207.66,207.91,207.61,207.91,4566.0,191.7148,191.9456,191.6687,191.9456,4566.0
2020-01-17 15:00:00,207.93,207.93,207.65,207.66,5686.0,191.9641,191.9641,191.7056,191.7148,5686.0
2020-01-17 15:05:00,207.7,207.78,207.24,207.24,22308.0,191.7518,191.8256,191.3271,191.3271,22308.0
2020-01-17 15:10:00,207.27,207.39,207.16,207.39,6150.0,191.3548,191.4656,191.2532,191.4656,6150.0
2020-01-17 15:15:00,207.44,207.5,207.29,207.33,2647.0,191.5117,191.5671,191.3732,191.4102,2647.0
2020-01-17 15:20:00,207.33,207.39,207.25,207.28,6053.0,191.4102,191.4656,191.3363,191.364,6053.0
2020-01-17 15:25:00,207.24,207.4,207.24,207.37,8280.0,191.3271,191.4748,191.3271,191.4471,8280.0
2020-01-17 15:30:00,207.35,207.58,207.33,207.52,21976.0,191.4286,191.641,191.4102,191.5856,21976.0
2020-01-17 15:35:00,207.47,207.51,207.33,207.33,9205.0,191.5394,191.5763,191.4102,191.4102,9205.0
2020-01-17 15:40:00,207.32,207.51,207.27,207.31,10688.0,191.4009,191.5763,191.3548,191.3917,10688.0
2020-01-17 15:45:00,207.3,207.38,207.21,207.24,18510.0,191.3825,191.4563,191.2994,191.3271,18510.0
2020-01-17 15:50:00,207.27,207.8,207.26,207.8,23404.0,191.3548,191.8441,191.3455,191.8441,23404.0
2020-01-17 15:55:00,207.82,207.88,206.95,207.0,92803.0,191.8625,191.9179,191.0593,191.1055,92803.0
2020-01-21 09:30:00,205.9,206.43,205.9,206.01,12340.0,190.09,190.5793,190.09,190.1915,12340.0
2020-01-21 09:35:00,205.77,205.99,204.56,204.65,16061.0,189.97,190.1731,188.8529,188.9359,16061.0
2020-01-21 09:40:00,204.7,204.91,204.5,204.56,6725.0,188.9821,189.176,188.7975,188.8529,6725.0
2020-01-21 09:45:00,204.63,204.96,204.53,204.53,3600.0,188.9175,189.2221,188.8252,188.8252,3600.0
2020-01-21 09:50:00,204.36,204.57,204.08,204.23,4739.0,188.6682,188.8621,188.4097,188.5482,4739.0
2020-01-21 09:55:00,204.25,204.68,204.14,204.15,3500.0,188.5667,188.9636,188.4651,188.4743,3500.0
2020-01-21 10:00:00,204.23,204.66,204.22,204.43,4362.0,188.5482,188.9452,188.539,188.7328,4362.0
2020-01-21 10:05:00,204.45,204.45,204.08,204.34,7724.0,188.7513,188.7513,188.4097,188.6498,7724.0
2020-01-21 10:10:00,204.37,204.37,203.94,204.0,4582.0,188.6774,188.6774,188.2805,188.3359,4582.0
2020-01-21 10:15:00,203.82,203.9,203.71,203.84,7167.0,188.1697,188.2435,188.0681,188.1881,7167.0
2020-01-21 10:20:00,203.65,203.81,203.64,203.69,9235.0,188.0127,188.1604,188.0035,188.0497,9235.0
2020-01-21 10:25:00,203.7,203.71,203.5,203.62,5938.0,188.0589,188.0681,187.8743,187.985,5938.0
2020-01-21 10:30:00,203.54,203.92,203.53,203.68,5250.0,187.9112,188.262,187.9019,188.0404,5250.0
2020-01-21 10:35:00,203.69,203.79,203.51,203.51,6575.0,188.0497,188.142,187.8835,187.8835,6575.0
2020-01-21 10:40:00,203.5,203.62,203.45,203.45,5563.0,187.8743,187.985,187.8281,187.8281,5563.0
2020-01-21 10:45:00,203.51,203.6,203.41,203.42,2100.0,187.8835,187.9666,187.7912,187.8004,2100.0
2020-01-21 10:50:00,203.46,203.54,203.19,203.19,7658.0,187.8373,187.9112,187.5881,187.5881,7658.0
2020-01-21 10:55:00,203.27,203.3,203.1,203.16,8600.0,187.6619,187.6896,187.505,187.5604,8600.0
2020-01-21 11:00:00,203.05,203.1,202.94,202.95,10651.0,187.4588,187.505,187.3573,187.3665,10651.0
2020-01-21 11:05:00,202.93,203.01,202.75,202.88,7662.0,187.348,187.4219,187.1818,187.3019,7662.0
2020-01-21 11:10:00,202.88,202.89,202.5,202.56,4270.0,187.3019,187.3111,186.951,187.0064,4270.0
2020-01-21 11:15:00,202.5,202.63,202.41,202.61,3709.0,186.951,187.0711,186.8679,187.0526,3709.0
2020-01-21 11:20:00,202.56,202.63,202.26,202.34,4475.0,187.0064,187.0711,186.7295,186.8033,4475.0
2020-01-21 11:25:00,202.37,202.37,202.07,202.29,3648.0,186.831,186.831,186.5541,186.7572,3648.0
2020-01-21 11:30:00,202.37,202.58,202.33,202.48,1500.0,186.831,187.0249,186.7941,186.9326,1500.0
2020-01-21 11:35:00,202.4,202.65,202.14,202.18,10214.0,186.8587,187.0895,186.6187,186.6556,10214.0
2020-01-21 11:40:00,202.17,202.54,202.13,202.45,14576.0,186.6464,186.988,186.6094,186.9049,14576.0
2020-01-21 11:45:00,202.45,202.7,202.42,202.7,11657.0,186.9049,187.1357,186.8772,187.1357,11657.0
2020-01-21 11:50:00,202.72,202.9,202.62,202.89,10450.0,187.1541,187.3203,187.0618,187.3111,10450.0
2020-01-21 11:55:00,202.93,203.02,202.79,203.0,7304.0,187.348,187.4311,187.2188,187.4126,7304.0
2020-01-21 12:00:00,202.98,203.05,202.92,202.99,8105.0,187.3942,187.4588,187.3388,187.4034,8105.0
2020-01-21 12:05:00,203.0,203.05,202.93,203.01,10451.0,187.4126,187.4588,187.348,187.4219,10451.0
2020-01-21 12:10:00,203.01,203.31,203.0,203.17,8017.0,187.4219,187.6988,187.4126,187.5696,8017.0
2020-01-21 12:15:00,203.1,203.42,203.1,203.33,7005.0,187.505,187.8004,187.505,187.7173,7005.0
2020-01-21 12:20:00,203.35,203.49,203.29,203.49,5549.0,187.7358,187.865,187.6804,187.865,5549.0
2020-01-21 12:25:00,203.49,203.65,203.49,203.61,3371.0,187.865,188.0127,187.865,187.9758,3371.0
2020-01-21 12:30:00,203.54,203.54,203.33,203.47,7101.0,187.9112,187.9112,187.7173,187.8466,7101.0
2020-01-21 12:35:00,203.49,203.7,203.48,203.7,4100.0,187.865,188.0589,187.8558,188.0589,4100.0
2020-01-21 12:40:00,203.7,203.72,203.5,203.51,2615.0,188.0589,188.0774,187.8743,187.8835,2615.0
2020-01-21 12:45:00,203.4,203.59,203.4,203.5,6456.0,187.7819,187.9573,187.7819,187.8743,6456.0
2020-01-21 12:50:00,203.5,203.58,203.43,203.46,4742.0,187.8743,187.9481,187.8096,187.8373,4742.0
2020-01-21 12:55:00,203.47,203.58,203.47,203.53,3802.0,187.8466,187.9481,187.8466,187.9019,3802.0
2020-01-21 13:00:00,203.48,203.64,203.44,203.53,6315.0,187.8558,188.0035,187.8189,187.9019,6315.0
2020-01-21 13:05:00,203.49,203.49,203.38,203.43,4212.0,187.865,187.865,187.7635,187.8096,4212.0
2020-01-21 13:10:00,203.44,203.65,203.42,203.65,6434.0,187.8189,188.0127,187.8004,188.0127,6434.0
2020-01-21 13:15:00,203.75,203.8,203.38,203.45,4568.0,188.1051,188.1512,187.7635,187.8281,4568.0
2020-01-21 13:20:00,203.41,203.41,203.2,203.33,4932.0,187.7912,187.7912,187.5973,187.7173,4932.0
2020-01-21 13:25:00,203.3,203.35,203.11,203.18,1334.0,187.6896,187.7358,187.5142,187.5788,1334.0
2020-01-21 13:30:00,203.15,203.23,202.79,203.22,14694.0,187.5511,187.625,187.2188,187.6158,14694.0
2020-01-21 13:35:00,203.16,203.16,202.96,203.02,3498.0,187.5604,187.5604,187.3757,187.4311,3498.0
2020-01-21 13:40:00,203.0,203.06,202.92,203.06,4200.0,187.4126,187.468,187.3388,187.468,4200.0
2020-01-21 13:45:00,203.13,203.13,202.69,202.75,3002.0,187.5327,187.5327,187.1264,187.1818,3002.0
2020-01-21 13:50:00,202.74,202.83,202.51,202.64,7352.0,187.1726,187.2557,186.9603,187.0803,7352.0
2020-01-21 13:55:00,202.6,202.65,202.52,202.55,6484.0,187.0434,187.0895,186.9695,186.9972,6484.0
2020-01-21 14:00:00,202.4,202.54,202.39,202.5,7470.0,186.8587,186.988,186.8495,186.951,7470.0
2020-01-21 14:05:00,202.44,202.46,202.19,202.29,7100.0,186.8956,186.9141,186.6648,186.7572,7100.0
2020-01-21 14:10:00,202.35,202.35,202.04,202.08,14549.0,186.8126,186.8126,186.5264,186.5633,14549.0
2020-01-21 14:15:00,202.09,202.09,201.54,201.71,22569.0,186.5725,186.5725,186.0648,186.2217,22569.0
2020-01-21 14:20:00,201.76,201.84,201.23,201.23,12423.0,186.2679,186.3417,185.7786,185.7786,12423.0
2020-01-21 14:25:00,201.39,201.59,201.31,201.44,10174.0,185.9263,186.1109,185.8524,185.9724,10174.0
2020-01-21 14:30:00,201.39,201.45,201.26,201.39,4426.0,185.9263,185.9817,185.8063,185.9263,4426.0
2020-01-21 14:35:00,201.39,201.78,201.31,201.72,8942.0,185.9263,186.2863,185.8524,186.2309,8942.0
2020-01-21 14:40:00,201.76,202.04,201.75,202.0,10110.0,186.2679,186.5264,186.2586,186.4894,10110.0
2020-01-21 14:45:00,201.99,202.02,201.66,201.9,8132.0,186.4802,186.5079,186.1755,186.3971,8132.0
2020-01-21 14:50:00,201.88,202.02,201.74,202.01,4497.0,186.3786,186.5079,186.2494,186.4987,4497.0
2020-01-21 14:55:00,201.99,202.29,201.99,202.21,7260.0,186.4802,186.7572,186.4802,186.6833,7260.0
2020-01-21 15:00:00,202.25,202.73,202.23,202.69,7137.0,186.7202,187.1634,186.7018,187.1264,7137.0
2020-01-21 15:05:00,202.68,202.69,202.47,202.59,5322.0,187.1172,187.1264,186.9233,187.0341,5322.0
2020-01-21 15:10:00,202.58,202.87,202.55,202.87,6900.0,187.0249,187.2926,186.9972,187.2926,6900.0
2020-01-21 15:15:00,202.87,202.91,202.73,202.88,7606.0,187.2926,187.3296,187.1634,187.3019,7606.0
2020-01-21 15:20:00,202.9,202.9,202.64,202.84,5199.0,187.3203,187.3203,187.0803,187.2649,5199.0
2020-01-21 15:25:00,202.89,202.89,202.56,202.73,7799.0,187.3111,187.3111,187.0064,187.1634,7799.0
2020-01-21 15:30:00,202.69,202.73,202.31,202.31,12287.0,187.1264,187.1634,186.7756,186.7756,12287.0
2020-01-21 15:35:00,202.33,202.35,202.09,202.13,10328.0,186.7941,186.8126,186.5725,186.6094,10328.0
2020-01-21 15:40:00,202.11,202.2,202.07,202.16,9899.0,186.591,186.6741,186.5541,186.6371,9899.0
2020-01-21 15:45:00,202.16,202.16,201.78,201.78,14774.0,186.6371,186.6371,186.2863,186.2863,14774.0
2020-01-21 15:50:00,201.8,201.94,201.63,201.69,22707.0,186.3048,186.434,186.1478,186.2032,22707.0
2020-01-21 15:55:00,201.71,202.1,201.71,202.01,53138.0,186.2217,186.5818,186.2217,186.4987,53138.0
2020-01-22 09:30:00,202.48,203.24,202.43,203.09,10960.0,186.9326,187.6342,186.8864,187.4957,10960.0
2020-01-22 09:35:00,203.28,203.28,202.1,202.1,2869.0,187.6711,187.6711,186.5818,186.5818,2869.0
2020-01-22 09:40:00,202.02,202.33,201.77,202.1,3682.0,186.5079,186.7941,186.2771,186.5818,3682.0
2020-01-22 09:45:00,202.1,202.27,201.95,202.21,13150.0,186.5818,186.7387,186.4433,186.6833,13150.0
2020-01-22 09:50:00,202.19,202.19,201.56,201.81,3000.0,186.6648,186.6648,186.0832,186.314,3000.0
2020-01-22 09:55:00,201.85,202.13,201.62,201.95,5648.0,186.3509,186.6094,186.1386,186.4433,5648.0
2020-01-22 10:00:00,201.96,202.03,201.53,201.53,30271.0,186.4525,186.5171,186.0555,186.0555,30271.0
2020-01-22 10:05:00,201.53,201.62,201.14,201.44,8598.0,186.0555,186.1386,185.6955,185.9724,8598.0
2020-01-22 10:10:00,201.36,201.55,201.25,201.25,2163.0,185.8986,186.074,185.797,185.797,2163.0
2020-01-22 10:15:00,201.21,201.57,201.21,201.57,1178.0,185.7601,186.0924,185.7601,186.0924,1178.0
2020-01-22 10:20:00,201.69,201.69,201.4,201.57,1972.0,186.2032,186.2032,185.9355,186.0924,1972.0
2020-01-22 10:25:00,201.49,201.72,201.48,201.6,2155.0,186.0186,186.2309,186.0094,186.1201,2155.0
2020-01-22 10:30:00,201.46,201.54,201.22,201.43,12188.0,185.9909,186.0648,185.7693,185.9632,12188.0
2020-01-22 10:35:00,201.66,201.75,201.52,201.74,7700.0,186.1755,186.2586,186.0463,186.2494,7700.0
2020-01-22 10:40:00,201.76,201.76,201.56,201.68,5150.0,186.2679,186.2679,186.0832,186.194,5150.0
2020-01-22 10:45:00,201.7,201.77,201.37,201.43,1725.0,186.2125,186.2771,185.9078,185.9632,1725.0
2020-01-22 10:50:00,201.39,201.44,201.05,201.06,6713.0,185.9263,185.9724,185.6124,185.6216,6713.0
2020-01-22 10:55:00,201.04,201.05,200.26,200.26,37160.0,185.6031,185.6124,184.883,184.883,37160.0
2020-01-22 11:00:00,200.32,200.32,199.84,199.93,8657.0,184.9384,184.9384,184.4953,184.5784,8657.0
2020-01-22 11:05:00,199.93,200.22,199.7,200.1,3567.0,184.5784,184.8461,184.366,184.7353,3567.0
2020-01-22 11:10:00,200.09,200.46,199.98,200.15,47940.0,184.7261,185.0677,184.6245,184.7815,47940.0
2020-01-22 11:15:00,200.18,200.23,199.85,199.95,9870.0,184.8092,184.8553,184.5045,184.5968,9870.0
2020-01-22 11:20:00,199.96,200.55,199.95,200.36,21690.0,184.6061,185.1508,184.5968,184.9754,21690.0
2020-01-22 11:25:00,200.38,200.44,200.21,200.36,8403.0,184.9938,185.0492,184.8369,184.9754,8403.0
2020-01-22 11:30:00,200.44,200.74,200.42,200.67,12723.0,185.0492,185.3262,185.0308,185.2616,12723.0
2020-01-22 11:35:00,200.74,200.77,200.72,200.72,603.0,185.3262,185.3539,185.3077,185.3077,603.0
2020-01-22 11:40:00,200.72,200.76,200.46,200.59,5727.0,185.3077,185.3446,185.0677,185.1877,5727.0
2020-01-22 11:45:00,200.54,200.62,200.34,200.4,3758.0,185.1415,185.2154,184.9569,185.0123,3758.0
2020-01-22 11:50:00,200.37,200.55,200.28,200.55,3200.0,184.9846,185.1508,184.9015,185.1508,3200.0
2020-01-22 11:55:00,200.37,200.52,200.25,200.25,3598.0,184.9846,185.1231,184.8738,184.8738,3598.0
2020-01-22 12:00:00,200.38,200.44,200.31,200.31,2779.0,184.9938,185.0492,184.9292,184.9292,2779.0
2020-01-22 12:05:00,200.21,200.34,200.18,200.24,4416.0,184.8369,184.9569,184.8092,184.8646,4416.0
2020-01-22 12:10:00,200.23,200.23,200.18,200.19,895.0,184.8553,184.8553,184.8092,184.8184,895.0
2020-01-22 12:15:00,200.1,200.17,199.93,199.93,3190.0,184.7353,184.7999,184.5784,184.5784,3190.0
2020-01-22 12:20:00,199.87,199.97,199.71,199.97,4100.0,184.523,184.6153,184.3753,184.6153,4100.0
2020-01-22 12:25:00,200.06,200.06,199.79,199.84,700.0,184.6984,184.6984,184.4491,184.4953,700.0
2020-01-22 12:30:00,199.89,200.11,199.87,200.05,4600.0,184.5414,184.7446,184.523,184.6892,4600.0
2020-01-22 12:35:00,200.0,200.07,199.84,199.98,3175.0,184.643,184.7076,184.4953,184.6245,3175.0
2020-01-22 12:40:00,200.0,200.01,199.88,199.95,963.0,184.643,184.6522,184.5322,184.5968,963.0
2020-01-22 12:45:00,200.01,200.13,199.95,199.96,7090.0,184.6522,184.763,184.5968,184.6061,7090.0
2020-01-22 12:50:00,199.93,200.04,199.93,199.97,1849.0,184.5784,184.6799,184.5784,184.6153,1849.0
2020-01-22 12:55:00,199.96,200.22,199.91,200.16,1300.0,184.6061,184.8461,184.5599,184.7907,1300.0
2020-01-22 13:00:00,200.16,200.16,199.99,200.06,1753.0,184.7907,184.7907,184.6338,184.6984,1753.0
2020-01-22 13:05:00,199.98,200.09,199.98,200.05,2500.0,184.6245,184.7261,184.6245,184.6892,2500.0
2020-01-22 13:10:00,200.15,200.19,200.04,200.19,2400.0,184.7815,184.8184,184.6799,184.8184,2400.0
2020-01-22 13:15:00,200.17,200.34,200.08,200.34,6173.0,184.7999,184.9569,184.7169,184.9569,6173.0
2020-01-22 13:20:00,200.18,200.24,200.1,200.16,5521.0,184.8092,184.8646,184.7353,184.7907,5521.0
2020-01-22 13:25:00,200.08,200.19,199.97,200.19,7384.0,184.7169,184.8184,184.6153,184.8184,7384.0
2020-01-22 13:30:00,200.22,200.38,200.18,200.28,3300.0,184.8461,184.9938,184.8092,184.9015,3300.0
2020-01-22 13:35:00,200.28,200.38,200.22,200.38,3626.0,184.9015,184.9938,184.8461,184.9938,3626.0
2020-01-22 13:40:00,200.39,200.6,200.34,200.45,4040.0,185.0031,185.1969,184.9569,185.0584,4040.0
2020-01-22 13:45:00,200.38,200.52,200.31,200.46,8265.0,184.9938,185.1231,184.9292,185.0677,8265.0
2020-01-22 13:50:00,200.47,200.52,200.33,200.37,9955.0,185.0769,185.1231,184.9477,184.9846,9955.0
2020-01-22 13:55:00,200.37,200.41,200.16,200.17,1328.0,184.9846,185.0215,184.7907,184.7999,1328.0
2020-01-22 14:00:00,200.2,200.23,199.91,200.04,8395.0,184.8276,184.8553,184.5599,184.6799,8395.0
2020-01-22 14:05:00,200.08,200.08,199.89,199.89,1316.0,184.7169,184.7169,184.5414,184.5414,1316.0
2020-01-22 14:10:00,199.88,199.96,199.81,199.84,7179.0,184.5322,184.6061,184.4676,184.4953,7179.0
2020-01-22 14:15:00,199.84,199.84,199.52,199.53,5168.0,184.4953,184.4953,184.1999,184.2091,5168.0
2020-01-22 14:20:00,199.56,199.6,199.45,199.6,6343.0,184.2368,184.2737,184.1352,184.2737,6343.0
2020-01-22 14:25:00,199.65,199.66,199.42,199.54,4298.0,184.3199,184.3291,184.1075,184.2183,4298.0
2020-01-22 14:30:00,199.49,199.53,199.41,199.43,4100.0,184.1722,184.2091,184.0983,184.1168,4100.0
2020-01-22 14:35:00,199.47,199.55,199.34,199.48,5800.0,184.1537,184.2276,184.0337,184.1629,5800.0
2020-01-22 14:40:00,199.48,199.54,199.24,199.33,12100.0,184.1629,184.2183,183.9414,184.0244,12100.0
2020-01-22 14:45:00,199.31,199.36,199.16,199.18,5773.0,184.006,184.0521,183.8675,183.886,5773.0
2020-01-22 14:50:00,199.19,199.27,199.17,199.17,4552.0,183.8952,183.9691,183.8767,183.8767,4552.0
2020-01-22 14:55:00,199.22,199.41,199.15,199.37,6420.0,183.9229,184.0983,183.8583,184.0614,6420.0
2020-01-22 15:00:00,199.36,199.37,199.21,199.27,9220.0,184.0521,184.0614,183.9137,183.9691,9220.0
2020-01-22 15:05:00,199.27,199.32,199.14,199.14,4829.0,183.9691,184.0152,183.849,183.849,4829.0
2020-01-22 15:10:00,199.15,199.24,198.88,198.88,11762.0,183.8583,183.9414,183.609,183.609,11762.0
2020-01-22 15:15:00,198.93,198.97,198.73,198.97,9723.0,183.6552,183.6921,183.4705,183.6921,9723.0
2020-01-22 15:20:00,198.91,198.93,198.51,198.56,8210.0,183.6367,183.6552,183.2674,183.3136,8210.0
2020-01-22 15:25:00,198.55,198.72,198.44,198.52,22274.0,183.3043,183.4613,183.2028,183.2766,22274.0
2020-01-22 15:30:00,198.48,198.89,198.48,198.72,17925.0,183.2397,183.6182,183.2397,183.4613,17925.0
2020-01-22 15:35:00,198.74,199.03,198.7,198.81,12299.0,183.4797,183.7475,183.4428,183.5444,12299.0
2020-01-22 15:40:00,198.78,198.85,198.69,198.77,6873.0,183.5167,183.5813,183.4336,183.5074,6873.0
2020-01-22 15:45:00,198.75,199.07,198.66,198.93,16610.0,183.489,183.7844,183.4059,183.6552,16610.0
2020-01-22 15:50:00,198.9,199.05,198.71,198.94,17493.0,183.6275,183.7659,183.4521,183.6644,17493.0
2020-01-22 15:55:00,198.89,199.24,198.6,198.6,57501.0,183.6182,183.9414,183.3505,183.3505,57501.0
2020-01-23 09:30:00,197.67,198.0,196.56,197.54,12418.0,182.4919,182.7966,181.4671,182.3719,12418.0
2020-01-23 09:35:00,197.23,197.23,195.76,196.0,8303.0,182.0857,182.0857,180.7286,180.9501,8303.0
2020-01-23 09:40:00,196.12,196.42,195.62,195.64,2894.0,181.0609,181.3379,180.5993,180.6178,2894.0
2020-01-23 09:45:00,195.65,196.58,195.65,196.35,3508.0,180.627,181.4856,180.627,181.2733,3508.0
2020-01-23 09:50:00,196.39,196.75,196.21,196.73,12050.0,181.3102,181.6426,181.144,181.6241,12050.0
2020-01-23 09:55:00,196.75,197.22,196.66,197.07,7397.0,181.6426,182.0765,181.5595,181.938,7397.0
2020-01-23 10:00:00,197.13,197.21,196.47,196.73,43406.0,181.9934,182.0672,181.3841,181.6241,43406.0
2020-01-23 10:05:00,196.88,197.2,196.57,196.99,10864.0,181.7626,182.058,181.4764,181.8641,10864.0
2020-01-23 10:10:00,196.9,197.34,196.9,197.33,34469.0,181.781,182.1872,181.781,182.178,34469.0
2020-01-23 10:15:00,197.37,197.53,197.11,197.18,10491.0,182.2149,182.3627,181.9749,182.0395,10491.0
2020-01-23 10:20:00,197.2,197.39,196.98,197.2,7260.0,182.058,182.2334,181.8549,182.058,7260.0
2020-01-23 10:25:00,197.21,197.31,196.91,197.19,8655.0,182.0672,182.1596,181.7903,182.0488,8655.0
2020-01-23 10:30:00,197.29,197.49,197.18,197.49,18952.0,182.1411,182.3257,182.0395,182.3257,18952.0
2020-01-23 10:35:00,197.5,197.95,197.5,197.65,32493.0,182.335,182.7504,182.335,182.4734,32493.0
2020-01-23 10:40:00,197.61,197.61,197.36,197.36,17414.0,182.4365,182.4365,182.2057,182.2057,17414.0
2020-01-23 10:45:00,197.41,197.41,196.93,197.1,4799.0,182.2519,182.2519,181.8087,181.9657,4799.0
2020-01-23 10:50:00,197.12,197.15,197.09,197.15,25078.0,181.9841,182.0118,181.9564,182.0118,25078.0
2020-01-23 10:55:00,197.14,197.7,197.12,197.48,15635.0,182.0026,182.5196,181.9841,182.3165,15635.0
2020-01-23 11:00:00,197.56,197.73,197.12,197.48,38646.0,182.3904,182.5473,181.9841,182.3165,38646.0
2020-01-23 11:05:00,197.53,197.82,197.43,197.43,4462.0,182.3627,182.6304,182.2703,182.2703,4462.0
2020-01-23 11:10:00,197.43,197.45,196.59,196.81,12838.0,182.2703,182.2888,181.4948,181.6979,12838.0
2020-01-23 11:15:00,196.81,196.82,196.65,196.7,2286.0,181.6979,181.7072,181.5502,181.5964,2286.0
2020-01-23 11:20:00,196.67,196.96,196.62,196.79,2047.0,181.5687,181.8364,181.5225,181.6795,2047.0
2020-01-23 11:25:00,196.75,197.29,196.71,197.06,12207.0,181.6426,182.1411,181.6056,181.9287,12207.0
2020-01-23 11:30:00,197.04,197.5,197.04,197.47,2109.0,181.9103,182.335,181.9103,182.3073,2109.0
2020-01-23 11:35:00,197.53,197.68,197.48,197.54,4023.0,182.3627,182.5011,182.3165,182.3719,4023.0
2020-01-23 11:40:00,197.48,197.58,197.38,197.52,11163.0,182.3165,182.4088,182.2242,182.3534,11163.0
2020-01-23 11:45:00,197.52,197.58,197.4,197.53,5934.0,182.3534,182.4088,182.2426,182.3627,5934.0
2020-01-23 11:50:00,197.69,197.96,197.58,197.96,6648.0,182.5104,182.7596,182.4088,182.7596,6648.0
2020-01-23 11:55:00,197.87,197.99,197.72,197.8,3436.0,182.6766,182.7873,182.5381,182.6119,3436.0
2020-01-23 12:00:00,197.8,198.01,197.73,198.01,8607.0,182.6119,182.8058,182.5473,182.8058,8607.0
2020-01-23 12:05:00,198.06,198.39,198.06,198.32,3597.0,182.852,183.1566,182.852,183.092,3597.0
2020-01-23 12:10:00,198.39,198.69,198.32,198.58,1700.0,183.1566,183.4336,183.092,183.332,1700.0
2020-01-23 12:15:00,198.65,198.98,198.61,198.96,10767.0,183.3967,183.7013,183.3597,183.6829,10767.0
2020-01-23 12:20:00,198.96,199.19,198.87,199.11,14261.0,183.6829,183.8952,183.5998,183.8213,14261.0
2020-01-23 12:25:00,199.11,199.33,198.89,198.89,10099.0,183.8213,184.0244,183.6182,183.6182,10099.0
2020-01-23 12:30:00,198.87,199.09,198.84,198.98,5726.0,183.5998,183.8029,183.5721,183.7013,5726.0
2020-01-23 12:35:00,199.0,199.01,198.65,198.65,4389.0,183.7198,183.729,183.3967,183.3967,4389.0
2020-01-23 12:40:00,198.58,198.65,198.57,198.57,1901.0,183.332,183.3967,183.3228,183.3228,1901.0
2020-01-23 12:45:00,198.62,198.71,198.62,198.66,2296.0,183.369,183.4521,183.369,183.4059,2296.0
2020-01-23 12:50:00,198.64,198.73,198.54,198.55,3769.0,183.3874,183.4705,183.2951,183.3043,3769.0
2020-01-23 12:55:00,198.51,198.6,198.49,198.5,1101.0,183.2674,183.3505,183.2489,183.2582,1101.0
2020-01-23 13:00:00,198.42,198.84,198.39,198.83,2819.0,183.1843,183.5721,183.1566,183.5628,2819.0
2020-01-23 13:05:00,198.88,198.99,198.75,198.83,2575.0,183.609,183.7106,183.489,183.5628,2575.0
2020-01-23 13:10:00,198.83,198.89,198.69,198.89,2819.0,183.5628,183.6182,183.4336,183.6182,2819.0
2020-01-23 13:15:00,198.86,199.18,198.85,199.13,1715.0,183.5905,183.886,183.5813,183.8398,1715.0
2020-01-23 13:20:00,199.21,199.86,199.16,199.86,3025.0,183.9137,184.5137,183.8675,184.5137,3025.0
2020-01-23 13:25:00,199.86,199.88,199.27,199.34,4925.0,184.5137,184.5322,183.9691,184.0337,4925.0
2020-01-23 13:30:00,199.22,199.34,199.22,199.32,4679.0,183.9229,184.0337,183.9229,184.0152,4679.0
2020-01-23 13:35:00,199.34,199.45,199.31,199.38,9779.0,184.0337,184.1352,184.006,184.0706,9779.0
2020-01-23 13:40:00,199.48,199.98,199.48,199.88,11939.0,184.1629,184.6245,184.1629,184.5322,11939.0
2020-01-23 13:45:00,199.93,200.1,199.92,200.09,6710.0,184.5784,184.7353,184.5691,184.7261,6710.0
2020-01-23 13:50:00,200.21,200.22,200.05,200.14,5038.0,184.8369,184.8461,184.6892,184.7722,5038.0
2020-01-23 13:55:00,200.08,200.19,200.07,200.14,2500.0,184.7169,184.8184,184.7076,184.7722,2500.0
2020-01-23 14:00:00,200.14,200.41,200.14,200.24,3609.0,184.7722,185.0215,184.7722,184.8646,3609.0
2020-01-23 14:05:00,200.19,200.41,200.01,200.29,15974.0,184.8184,185.0215,184.6522,184.9107,15974.0
2020-01-23 14:10:00,200.28,200.35,200.07,200.22,5760.0,184.9015,184.9661,184.7076,184.8461,5760.0
2020-01-23 14:15:00,200.27,200.52,200.16,200.44,6087.0,184.8923,185.1231,184.7907,185.0492,6087.0
2020-01-23 14:20:00,200.54,200.93,200.53,200.9,6832.0,185.1415,185.5016,185.1323,185.4739,6832.0
2020-01-23 14:25:00,200.86,201.12,200.85,201.12,8677.0,185.437,185.677,185.4277,185.677,8677.0
2020-01-23 14:30:00,201.13,201.16,200.86,201.02,9809.0,185.6862,185.7139,185.437,185.5847,9809.0
2020-01-23 14:35:00,201.11,201.16,201.0,201.05,4725.0,185.6678,185.7139,185.5662,185.6124,4725.0
2020-01-23 14:40:00,201.03,201.11,200.97,201.03,6297.0,185.5939,185.6678,185.5385,185.5939,6297.0
2020-01-23 14:45:00,201.02,201.1,200.94,201.05,4336.0,185.5847,185.6585,185.5108,185.6124,4336.0
2020-01-23 14:50:00,201.06,201.3,201.02,201.14,6321.0,185.6216,185.8432,185.5847,185.6955,6321.0
2020-01-23 14:55:00,201.11,201.37,201.1,201.34,5700.0,185.6678,185.9078,185.6585,185.8801,5700.0
2020-01-23 15:00:00,201.34,201.4,201.11,201.29,7990.0,185.8801,185.9355,185.6678,185.8339,7990.0
2020-01-23 15:05:00,201.24,201.39,201.06,201.35,6463.0,185.7878,185.9263,185.6216,185.8893,6463.0
2020-01-23 15:10:00,201.31,202.03,201.31,201.82,16954.0,185.8524,186.5171,185.8524,186.3233,16954.0
2020-01-23 15:15:00,201.82,201.88,201.67,201.81,13679.0,186.3233,186.3786,186.1848,186.314,13679.0
2020-01-23 15:20:00,201.75,201.91,201.67,201.81,14281.0,186.2586,186.4063,186.1848,186.314,14281.0
2020-01-23 15:25:00,201.74,202.02,201.6,201.93,9821.0,186.2494,186.5079,186.1201,186.4248,9821.0
2020-01-23 15:30:00,201.92,202.27,201.77,202.22,11126.0,186.4156,186.7387,186.2771,186.6925,11126.0
2020-01-23 15:35:00,202.22,202.28,201.99,202.05,9679.0,186.6925,186.7479,186.4802,186.5356,9679.0
2020-01-23 15:40:00,202.09,202.17,201.98,202.07,10444.0,186.5725,186.6464,186.471,186.5541,10444.0
2020-01-23 15:45:00,202.15,202.27,202.09,202.21,8935.0,186.6279,186.7387,186.5725,186.6833,8935.0
2020-01-23 15:50:00,202.15,202.15,201.8,201.98,22144.0,186.6279,186.6279,186.3048,186.471,22144.0
2020-01-23 15:55:00,202.02,202.21,201.76,201.82,54376.0,186.5079,186.6833,186.2679,186.3233,54376.0
2020-01-24 09:30:00,202.03,202.03,200.55,200.55,8691.0,186.5171,186.5171,185.1508,185.1508,8691.0
2020-01-24 09:35:00,200.43,201.37,200.42,200.81,3891.0,185.04,185.9078,185.0308,185.3908,3891.0
2020-01-24 09:40:00,200.83,201.49,200.82,201.37,3000.0,185.4093,186.0186,185.4,185.9078,3000.0
2020-01-24 09:45:00,201.29,201.29,200.16,200.66,9985.0,185.8339,185.8339,184.7907,185.2523,9985.0
2020-01-24 09:50:00,200.58,200.58,199.6,199.61,11196.0,185.1785,185.1785,184.2737,184.2829,11196.0
2020-01-24 09:55:00,199.41,200.21,199.41,200.06,12310.0,184.0983,184.8369,184.0983,184.6984,12310.0
2020-01-24 10:00:00,200.09,200.1,199.6,199.85,2754.0,184.7261,184.7353,184.2737,184.5045,2754.0
2020-01-24 10:05:00,199.89,199.9,199.6,199.76,3832.0,184.5414,184.5507,184.2737,184.4214,3832.0
2020-01-24 10:10:00,199.91,200.09,199.75,199.75,6108.0,184.5599,184.7261,184.4122,184.4122,6108.0
2020-01-24 10:15:00,199.66,199.92,199.51,199.51,13806.0,184.3291,184.5691,184.1906,184.1906,13806.0
2020-01-24 10:20:00,199.52,199.66,199.34,199.48,7420.0,184.1999,184.3291,184.0337,184.1629,7420.0
2020-01-24 10:25:00,199.52,199.68,199.48,199.5,3348.0,184.1999,184.3476,184.1629,184.1814,3348.0
2020-01-24 10:30:00,199.55,199.76,199.35,199.35,6073.0,184.2276,184.4214,184.0429,184.0429,6073.0
2020-01-24 10:35:00,199.48,199.85,199.42,199.85,3859.0,184.1629,184.5045,184.1075,184.5045,3859.0
2020-01-24 10:40:00,199.79,199.92,199.76,199.76,1939.0,184.4491,184.5691,184.4214,184.4214,1939.0
2020-01-24 10:45:00,199.59,199.72,199.41,199.55,1300.0,184.2645,184.3845,184.0983,184.2276,1300.0
2020-01-24 10:50:00,199.63,199.63,199.4,199.54,1400.0,184.3014,184.3014,184.0891,184.2183,1400.0
2020-01-24 10:55:00,199.65,199.85,199.65,199.75,2549.0,184.3199,184.5045,184.3199,184.4122,2549.0
2020-01-24 11:00:00,199.71,199.84,199.63,199.79,4754.0,184.3753,184.4953,184.3014,184.4491,4754.0
2020-01-24 11:05:00,199.78,199.8,199.64,199.69,2900.0,184.4399,184.4584,184.3106,184.3568,2900.0
2020-01-24 11:10:00,199.7,199.73,199.5,199.51,4258.0,184.366,184.3937,184.1814,184.1906,4258.0
2020-01-24 11:15:00,199.53,199.74,199.07,199.31,12415.0,184.2091,184.403,183.7844,184.006,12415.0
2020-01-24 11:20:00,199.38,199.4,199.18,199.22,1600.0,184.0706,184.0891,183.886,183.9229,1600.0
2020-01-24 11:25:00,199.24,199.55,199.19,199.55,3182.0,183.9414,184.2276,183.8952,184.2276,3182.0
2020-01-24 11:30:00,199.42,199.57,199.27,199.57,4148.0,184.1075,184.246,183.9691,184.246,4148.0
2020-01-24 11:35:00,199.65,199.74,199.47,199.68,2461.0,184.3199,184.403,184.1537,184.3476,2461.0
2020-01-24 11:40:00,199.71,199.71,199.1,199.29,3043.0,184.3753,184.3753,183.8121,183.9875,3043.0
2020-01-24 11:45:00,199.24,199.3,199.13,199.25,1898.0,183.9414,183.9967,183.8398,183.9506,1898.0
2020-01-24 11:50:00,199.33,199.44,199.33,199.44,1700.0,184.0244,184.126,184.0244,184.126,1700.0
2020-01-24 11:55:00,199.47,199.47,199.23,199.24,4370.0,184.1537,184.1537,183.9321,183.9414,4370.0
2020-01-24 12:00:00,199.23,199.27,198.99,199.03,16512.0,183.9321,183.9691,183.7106,183.7475,16512.0
2020-01-24 12:05:00,198.94,198.94,198.7,198.72,4838.0,183.6644,183.6644,183.4428,183.4613,4838.0
2020-01-24 12:10:00,198.6,198.67,198.41,198.43,3000.0,183.3505,183.4151,183.1751,183.1936,3000.0
2020-01-24 12:15:00,198.5,198.54,197.94,197.94,6333.0,183.2582,183.2951,182.7412,182.7412,6333.0
2020-01-24 12:20:00,197.87,198.17,197.87,198.12,2561.0,182.6766,182.9535,182.6766,182.9074,2561.0
2020-01-24 12:25:00,198.27,198.27,197.88,197.92,3400.0,183.0458,183.0458,182.6858,182.7227,3400.0
2020-01-24 12:30:00,198.08,198.57,198.08,198.57,3473.0,182.8704,183.3228,182.8704,183.3228,3473.0
2020-01-24 12:35:00,198.54,198.78,198.53,198.78,1411.0,183.2951,183.5167,183.2859,183.5167,1411.0
2020-01-24 12:40:00,198.79,198.93,198.71,198.78,2692.0,183.5259,183.6552,183.4521,183.5167,2692.0
2020-01-24 12:45:00,198.78,198.79,198.55,198.79,5679.0,183.5167,183.5259,183.3043,183.5259,5679.0
2020-01-24 12:50:00,198.76,198.76,198.58,198.66,1000.0,183.4982,183.4982,183.332,183.4059,1000.0
2020-01-24 12:55:00,198.62,198.62,198.36,198.46,1828.0,183.369,183.369,183.1289,183.2212,1828.0
2020-01-24 13:00:00,198.53,198.53,198.11,198.16,2400.0,183.2859,183.2859,182.8981,182.9443,2400.0
2020-01-24 13:05:00,198.23,198.44,198.19,198.44,2984.0,183.0089,183.2028,182.972,183.2028,2984.0
2020-01-24 13:10:00,198.44,198.46,198.2,198.2,2900.0,183.2028,183.2212,182.9812,182.9812,2900.0
2020-01-24 13:15:00,198.22,198.26,197.98,198.03,4293.0,182.9997,183.0366,182.7781,182.8243,4293.0
2020-01-24 13:20:00,198.07,198.23,197.99,198.13,4525.0,182.8612,183.0089,182.7873,182.9166,4525.0
2020-01-24 13:25:00,198.06,198.06,197.64,197.72,2311.0,182.852,182.852,182.4642,182.5381,2311.0
2020-01-24 13:30:00,197.6,197.73,197.5,197.69,1400.0,182.4273,182.5473,182.335,182.5104,1400.0
2020-01-24 13:35:00,197.72,197.81,197.52,197.81,3759.0,182.5381,182.6212,182.3534,182.6212,3759.0
2020-01-24 13:40:00,197.73,197.73,197.61,197.73,1950.0,182.5473,182.5473,182.4365,182.5473,1950.0
2020-01-24 13:45:00,197.68,197.8,197.29,197.29,3495.0,182.5011,182.6119,182.1411,182.1411,3495.0
2020-01-24 13:50:00,197.3,197.44,197.21,197.4,2538.0,182.1503,182.2796,182.0672,182.2426,2538.0
2020-01-24 13:55:00,197.43,197.53,197.38,197.53,3765.0,182.2703,182.3627,182.2242,182.3627,3765.0
2020-01-24 14:00:00,197.5,197.55,197.23,197.28,2593.0,182.335,182.3811,182.0857,182.1319,2593.0
2020-01-24 14:05:00,197.28,197.5,197.28,197.5,4208.0,182.1319,182.335,182.1319,182.335,4208.0
2020-01-24 14:10:00,197.44,197.44,197.06,197.16,4929.0,182.2796,182.2796,181.9287,182.0211,4929.0
2020-01-24 14:15:00,197.12,197.17,196.9,196.9,3473.0,181.9841,182.0303,181.781,181.781,3473.0
2020-01-24 14:20:00,196.87,196.87,196.59,196.78,2800.0,181.7533,181.7533,181.4948,181.6702,2800.0
2020-01-24 14:25:00,196.8,197.11,196.76,196.77,7251.0,181.6887,181.9749,181.6518,181.661,7251.0
2020-01-24 14:30:00,196.72,197.07,196.71,196.94,8102.0,181.6149,181.938,181.6056,181.818,8102.0
2020-01-24 14:35:00,197.03,197.1,196.84,197.07,4100.0,181.9011,181.9657,181.7256,181.938,4100.0
2020-01-24 14:40:00,197.12,197.27,197.03,197.04,2844.0,181.9841,182.1226,181.9011,181.9103,2844.0
2020-01-24 14:45:00,197.07,197.19,196.77,197.06,4617.0,181.938,182.0488,181.661,181.9287,4617.0
2020-01-24 14:50:00,197.15,197.31,197.07,197.31,1703.0,182.0118,182.1596,181.938,182.1596,1703.0
2020-01-24 14:55:00,197.41,198.01,197.41,198.0,1802.0,182.2519,182.8058,182.2519,182.7966,1802.0
2020-01-24 15:00:00,198.0,198.3,197.79,198.22,3056.0,182.7966,183.0735,182.6027,182.9997,3056.0
2020-01-24 15:05:00,198.28,198.3,198.04,198.23,6777.0,183.0551,183.0735,182.8335,183.0089,6777.0
2020-01-24 15:10:00,198.35,198.42,198.29,198.4,3367.0,183.1197,183.1843,183.0643,183.1659,3367.0
2020-01-24 15:15:00,198.43,198.69,198.43,198.54,2700.0,183.1936,183.4336,183.1936,183.2951,2700.0
2020-01-24 15:20:00,198.53,198.63,198.43,198.48,2621.0,183.2859,183.3782,183.1936,183.2397,2621.0
2020-01-24 15:25:00,198.52,198.59,198.46,198.47,2368.0,183.2766,183.3413,183.2212,183.2305,2368.0
2020-01-24 15:30:00,198.47,198.47,197.95,198.01,3727.0,183.2305,183.2305,182.7504,182.8058,3727.0
2020-01-24 15:35:00,198.1,198.28,197.94,198.03,5400.0,182.8889,183.0551,182.7412,182.8243,5400.0
2020-01-24 15:40:00,197.91,197.96,197.64,197.89,4167.0,182.7135,182.7596,182.4642,182.695,4167.0
2020-01-24 15:45:00,197.99,198.35,197.89,198.31,6845.0,182.7873,183.1197,182.695,183.0828,6845.0
2020-01-24 15:50:00,198.28,198.58,198.05,198.57,12826.0,183.0551,183.332,182.8427,183.3228,12826.0
2020-01-24 15:55:00,198.58,198.61,198.05,198.32,40145.0,183.332,183.3597,182.8427,183.092,40145.0
2020-01-27 09:30:00,194.09,194.09,192.5,193.0,29377.0,179.1868,179.1868,177.7189,178.1805,29377.0
2020-01-27 09:35:00,193.09,193.95,192.56,193.37,8614.0,178.2636,179.0575,177.7743,178.5221,8614.0
2020-01-27 09:40:00,193.5,193.74,193.04,193.5,6355.0,178.6421,178.8637,178.2174,178.6421,6355.0
2020-01-27 09:45:00,193.77,194.19,193.69,194.11,13440.0,178.8914,179.2791,178.8175,179.2053,13440.0
2020-01-27 09:50:00,194.17,194.64,194.12,194.39,2800.0,179.2607,179.6946,179.2145,179.4638,2800.0
2020-01-27 09:55:00,194.66,194.8,194.53,194.68,3050.0,179.713,179.8423,179.593,179.7315,3050.0
2020-01-27 10:00:00,194.8,194.8,194.28,194.46,7241.0,179.8423,179.8423,179.3622,179.5284,7241.0
2020-01-27 10:05:00,194.42,194.85,194.41,194.84,12192.0,179.4915,179.8884,179.4822,179.8792,12192.0
2020-01-27 10:10:00,194.95,194.96,194.18,194.55,4304.0,179.9808,179.99,179.2699,179.6115,4304.0
2020-01-27 10:15:00,194.43,194.62,193.95,194.03,13924.0,179.5007,179.6761,179.0575,179.1314,13924.0
2020-01-27 10:20:00,193.99,194.3,193.87,194.27,6233.0,179.0945,179.3807,178.9837,179.353,6233.0
2020-01-27 10:25:00,194.37,195.0,194.32,194.85,3900.0,179.4453,180.0269,179.3991,179.8884,3900.0
2020-01-27 10:30:00,194.94,195.02,194.34,194.44,4565.0,179.9715,180.0454,179.4176,179.5099,4565.0
2020-01-27 10:35:00,194.43,194.69,194.29,194.54,3938.0,179.5007,179.7407,179.3714,179.6022,3938.0
2020-01-27 10:40:00,194.43,194.43,193.93,193.93,2907.0,179.5007,179.5007,179.0391,179.0391,2907.0
2020-01-27 10:45:00,194.0,194.08,193.75,193.75,3371.0,179.1037,179.1776,178.8729,178.8729,3371.0
2020-01-27 10:50:00,193.84,193.84,193.12,193.12,5742.0,178.956,178.956,178.2913,178.2913,5742.0
2020-01-27 10:55:00,193.12,193.46,193.0,193.37,13299.0,178.2913,178.6052,178.1805,178.5221,13299.0
2020-01-27 11:00:00,193.45,193.68,193.28,193.57,22510.0,178.5959,178.8083,178.439,178.7067,22510.0
2020-01-27 11:05:00,193.76,193.84,193.42,193.59,5966.0,178.8821,178.956,178.5682,178.7252,5966.0
2020-01-27 11:10:00,193.53,193.72,193.33,193.6,8307.0,178.6698,178.8452,178.4852,178.7344,8307.0
2020-01-27 11:15:00,193.57,193.57,193.28,193.31,4407.0,178.7067,178.7067,178.439,178.4667,4407.0
2020-01-27 11:20:00,193.35,193.8,193.22,193.77,3700.0,178.5036,178.9191,178.3836,178.8914,3700.0
2020-01-27 11:25:00,193.91,193.91,193.49,193.84,3859.0,179.0206,179.0206,178.6329,178.956,3859.0
2020-01-27 11:30:00,193.72,194.07,193.66,194.07,8705.0,178.8452,179.1683,178.7898,179.1683,8705.0
2020-01-27 11:35:00,194.17,194.41,193.99,194.41,2976.0,179.2607,179.4822,179.0945,179.4822,2976.0
2020-01-27 11:40:00,194.46,194.57,194.32,194.57,2672.0,179.5284,179.6299,179.3991,179.6299,2672.0
2020-01-27 11:45:00,194.5,194.63,194.42,194.42,15191.0,179.5653,179.6853,179.4915,179.4915,15191.0
2020-01-27 11:50:00,194.37,194.68,194.36,194.62,5994.0,179.4453,179.7315,179.4361,179.6761,5994.0
2020-01-27 11:55:00,194.72,194.73,194.39,194.39,3623.0,179.7684,179.7777,179.4638,179.4638,3623.0
2020-01-27 12:00:00,194.28,194.46,194.19,194.26,3667.0,179.3622,179.5284,179.2791,179.3437,3667.0
2020-01-27 12:05:00,194.29,194.73,194.29,194.73,1902.0,179.3714,179.7777,179.3714,179.7777,1902.0
2020-01-27 12:10:00,194.91,194.91,194.41,194.44,2316.0,179.9438,179.9438,179.4822,179.5099,2316.0
2020-01-27 12:15:00,194.55,194.82,194.53,194.75,3106.0,179.6115,179.8607,179.593,179.7961,3106.0
2020-01-27 12:20:00,194.74,195.06,194.7,194.89,5006.0,179.7869,180.0823,179.75,179.9254,5006.0
2020-01-27 12:25:00,194.75,195.07,194.75,195.02,4737.0,179.7961,180.0915,179.7961,180.0454,4737.0
2020-01-27 12:30:00,195.13,195.34,195.11,195.26,3891.0,180.1469,180.3408,180.1285,180.267,3891.0
2020-01-27 12:35:00,195.28,195.29,195.05,195.06,2100.0,180.2854,180.2947,180.0731,180.0823,2100.0
2020-01-27 12:40:00,195.22,195.32,195.21,195.31,4138.0,180.23,180.3224,180.2208,180.3131,4138.0
2020-01-27 12:45:00,195.27,195.49,195.25,195.35,2924.0,180.2762,180.4793,180.2577,180.35,2924.0
2020-01-27 12:50:00,195.45,195.45,195.07,195.17,4700.0,180.4424,180.4424,180.0915,180.1839,4700.0
2020-01-27 12:55:00,195.14,195.47,195.06,195.47,4912.0,180.1562,180.4608,180.0823,180.4608,4912.0
2020-01-27 13:00:00,195.44,195.72,195.43,195.72,2522.0,180.4331,180.6916,180.4239,180.6916,2522.0
2020-01-27 13:05:00,195.58,195.64,195.28,195.28,1100.0,180.5624,180.6178,180.2854,180.2854,1100.0
2020-01-27 13:10:00,195.28,195.28,195.02,195.15,1300.0,180.2854,180.2854,180.0454,180.1654,1300.0
2020-01-27 13:15:00,195.23,195.36,195.23,195.33,1350.0,180.2393,180.3593,180.2393,180.3316,1350.0
2020-01-27 13:20:00,195.32,195.67,195.32,195.36,5901.0,180.3224,180.6455,180.3224,180.3593,5901.0
2020-01-27 13:25:00,195.46,195.57,195.37,195.46,2004.0,180.4516,180.5532,180.3685,180.4516,2004.0
2020-01-27 13:30:00,195.44,195.62,195.4,195.54,3700.0,180.4331,180.5993,180.3962,180.5255,3700.0
2020-01-27 13:35:00,195.55,195.61,195.47,195.61,1300.0,180.5347,180.5901,180.4608,180.5901,1300.0
2020-01-27 13:40:00,195.54,195.55,195.36,195.39,2997.0,180.5255,180.5347,180.3593,180.387,2997.0
2020-01-27 13:45:00,195.35,195.48,195.31,195.32,2860.0,180.35,180.4701,180.3131,180.3224,2860.0
2020-01-27 13:50:00,195.31,195.4,195.09,195.09,3079.0,180.3131,180.3962,180.11,180.11,3079.0
2020-01-27 13:55:00,195.14,195.25,194.93,195.0,4405.0,180.1562,180.2577,179.9623,180.0269,4405.0
2020-01-27 14:00:00,195.07,195.11,194.71,195.01,5282.0,180.0915,180.1285,179.7592,180.0362,5282.0
2020-01-27 14:05:00,195.01,195.38,195.01,195.38,3917.0,180.0362,180.3777,180.0362,180.3777,3917.0
2020-01-27 14:10:00,195.51,195.54,195.32,195.54,3647.0,180.4978,180.5255,180.3224,180.5255,3647.0
2020-01-27 14:15:00,195.46,195.63,195.42,195.62,3548.0,180.4516,180.6086,180.4147,180.5993,3548.0
2020-01-27 14:20:00,195.58,195.59,195.31,195.39,6433.0,180.5624,180.5716,180.3131,180.387,6433.0
2020-01-27 14:25:00,195.49,195.72,195.49,195.71,1238.0,180.4793,180.6916,180.4793,180.6824,1238.0
2020-01-27 14:30:00,195.67,195.7,195.14,195.3,4901.0,180.6455,180.6732,180.1562,180.3039,4901.0
2020-01-27 14:35:00,195.34,195.46,195.11,195.17,3302.0,180.3408,180.4516,180.1285,180.1839,3302.0
2020-01-27 14:40:00,195.22,195.25,194.99,195.05,3101.0,180.23,180.2577,180.0177,180.0731,3101.0
2020-01-27 14:45:00,195.03,195.04,194.63,194.63,1900.0,180.0546,180.0639,179.6853,179.6853,1900.0
2020-01-27 14:50:00,194.66,194.81,194.47,194.5,4016.0,179.713,179.8515,179.5376,179.5653,4016.0
2020-01-27 14:55:00,194.5,194.66,194.37,194.46,16787.0,179.5653,179.713,179.4453,179.5284,16787.0
2020-01-27 15:00:00,194.48,194.71,194.4,194.53,3869.0,179.5469,179.7592,179.473,179.593,3869.0
2020-01-27 15:05:00,194.49,194.57,194.43,194.52,2248.0,179.5561,179.6299,179.5007,179.5838,2248.0
2020-01-27 15:10:00,194.46,194.46,194.17,194.34,3380.0,179.5284,179.5284,179.2607,179.4176,3380.0
2020-01-27 15:15:00,194.34,194.68,194.34,194.58,12800.0,179.4176,179.7315,179.4176,179.6392,12800.0
2020-01-27 15:20:00,194.55,194.6,194.34,194.41,11953.0,179.6115,179.6576,179.4176,179.4822,11953.0
2020-01-27 15:25:00,194.36,194.5,194.29,194.41,4595.0,179.4361,179.5653,179.3714,179.4822,4595.0
2020-01-27 15:30:00,194.38,194.38,194.11,194.29,7215.0,179.4545,179.4545,179.2053,179.3714,7215.0
2020-01-27 15:35:00,194.2,194.33,194.15,194.3,4833.0,179.2884,179.4084,179.2422,179.3807,4833.0
2020-01-27 15:40:00,194.32,194.43,194.2,194.28,6378.0,179.3991,179.5007,179.2884,179.3622,6378.0
2020-01-27 15:45:00,194.27,194.42,193.94,193.94,11846.0,179.353,179.4915,179.0483,179.0483,11846.0
2020-01-27 15:50:00,193.83,194.16,193.83,194.03,20432.0,178.9468,179.2514,178.9468,179.1314,20432.0
2020-01-27 15:55:00,194.0,194.25,193.88,194.02,50708.0,179.1037,179.3345,178.9929,179.1222,50708.0
2020-01-28 09:30:00,195.57,196.52,195.36,195.54,18958.0,180.5532,181.4302,180.3593,180.5255,18958.0
2020-01-28 09:35:00,195.55,195.56,194.7,195.25,6949.0,180.5347,180.5439,179.75,180.2577,6949.0
2020-01-28 09:40:00,195.1,195.1,194.2,194.83,8364.0,180.1192,180.1192,179.2884,179.87,8364.0
2020-01-28 09:45:00,194.83,195.1,194.51,194.98,5934.0,179.87,180.1192,179.5745,180.0085,5934.0
2020-01-28 09:50:00,195.1,195.78,194.93,195.52,8935.0,180.1192,180.747,179.9623,180.507,8935.0
2020-01-28 09:55:00,195.4,195.74,195.26,195.26,2974.0,180.3962,180.7101,180.267,180.267,2974.0
2020-01-28 10:00:00,195.45,195.91,195.45,195.78,4599.0,180.4424,180.8671,180.4424,180.747,4599.0
2020-01-28 10:05:00,195.93,196.44,195.93,196.16,37700.0,180.8855,181.3564,180.8855,181.0979,37700.0
2020-01-28 10:10:00,196.09,196.89,196.08,196.89,6574.0,181.0332,181.7718,181.024,181.7718,6574.0
2020-01-28 10:15:00,196.77,196.96,196.77,196.92,5408.0,181.661,181.8364,181.661,181.7995,5408.0
2020-01-28 10:20:00,196.78,197.4,196.78,197.38,35500.0,181.6702,182.2426,181.6702,182.2242,35500.0
2020-01-28 10:25:00,197.39,197.64,197.29,197.29,3725.0,182.2334,182.4642,182.1411,182.1411,3725.0
2020-01-28 10:30:00,197.19,197.31,196.84,197.16,5092.0,182.0488,182.1596,181.7256,182.0211,5092.0
2020-01-28 10:35:00,197.04,197.11,196.82,197.03,36064.0,181.9103,181.9749,181.7072,181.9011,36064.0
2020-01-28 10:40:00,197.03,197.8,197.02,197.79,8633.0,181.9011,182.6119,181.8918,182.6027,8633.0
2020-01-28 10:45:00,197.81,197.9,197.5,197.58,8550.0,182.6212,182.7042,182.335,182.4088,8550.0
2020-01-28 10:50:00,197.69,198.38,197.62,197.68,20175.0,182.5104,183.1474,182.4457,182.5011,20175.0
2020-01-28 10:55:00,197.77,197.85,197.36,197.44,3035.0,182.5842,182.6581,182.2057,182.2796,3035.0
2020-01-28 11:00:00,197.51,197.55,196.82,196.88,5265.0,182.3442,182.3811,181.7072,181.7626,5265.0
2020-01-28 11:05:00,196.88,196.98,196.51,196.67,5404.0,181.7626,181.8549,181.421,181.5687,5404.0
2020-01-28 11:10:00,196.68,196.73,196.49,196.56,7037.0,181.5779,181.6241,181.4025,181.4671,7037.0
2020-01-28 11:15:00,196.51,196.58,196.23,196.57,8690.0,181.421,181.4856,181.1625,181.4764,8690.0
2020-01-28 11:20:00,196.57,196.66,196.37,196.6,5361.0,181.4764,181.5595,181.2917,181.5041,5361.0
2020-01-28 11:25:00,196.67,196.87,196.45,196.46,4985.0,181.5687,181.7533,181.3656,181.3748,4985.0
2020-01-28 11:30:00,196.55,196.67,196.37,196.41,5200.0,181.4579,181.5687,181.2917,181.3287,5200.0
2020-01-28 11:35:00,196.38,196.46,196.29,196.4,5300.0,181.301,181.3748,181.2179,181.3194,5300.0
2020-01-28 11:40:00,196.4,196.57,196.28,196.48,6850.0,181.3194,181.4764,181.2086,181.3933,6850.0
2020-01-28 11:45:00,196.48,196.49,196.33,196.43,5131.0,181.3933,181.4025,181.2548,181.3471,5131.0
2020-01-28 11:50:00,196.41,196.79,196.37,196.79,5935.0,181.3287,181.6795,181.2917,181.6795,5935.0
2020-01-28 11:55:00,196.83,196.86,196.68,196.77,2818.0,181.7164,181.7441,181.5779,181.661,2818.0
2020-01-28 12:00:00,196.77,196.87,196.63,196.85,6372.0,181.661,181.7533,181.5318,181.7349,6372.0
2020-01-28 12:05:00,196.87,196.87,196.61,196.77,4900.0,181.7533,181.7533,181.5133,181.661,4900.0
2020-01-28 12:10:00,196.75,196.86,196.69,196.77,3100.0,181.6426,181.7441,181.5872,181.661,3100.0
2020-01-28 12:15:00,196.77,196.82,196.69,196.76,5922.0,181.661,181.7072,181.5872,181.6518,5922.0
2020-01-28 12:20:00,196.78,196.84,196.65,196.78,7797.0,181.6702,181.7256,181.5502,181.6702,7797.0
2020-01-28 12:25:00,196.77,196.87,196.66,196.71,6480.0,181.661,181.7533,181.5595,181.6056,6480.0
2020-01-28 12:30:00,196.75,196.78,196.63,196.65,3226.0,181.6426,181.6702,181.5318,181.5502,3226.0
2020-01-28 12:35:00,196.66,196.66,196.48,196.5,2800.0,181.5595,181.5595,181.3933,181.4117,2800.0
2020-01-28 12:40:00,196.53,196.56,196.3,196.55,4312.0,181.4394,181.4671,181.2271,181.4579,4312.0
2020-01-28 12:45:00,196.61,196.91,196.61,196.91,3469.0,181.5133,181.7903,181.5133,181.7903,3469.0
2020-01-28 12:50:00,196.91,196.95,196.72,196.91,5740.0,181.7903,181.8272,181.6149,181.7903,5740.0
2020-01-28 12:55:00,196.95,196.96,196.77,196.96,2264.0,181.8272,181.8364,181.661,181.8364,2264.0
2020-01-28 13:00:00,196.92,197.18,196.86,197.15,6792.0,181.7995,182.0395,181.7441,182.0118,6792.0
2020-01-28 13:05:00,197.14,197.24,197.11,197.19,6056.0,182.0026,182.0949,181.9749,182.0488,6056.0
2020-01-28 13:10:00,197.18,197.3,197.12,197.23,3900.0,182.0395,182.1503,181.9841,182.0857,3900.0
2020-01-28 13:15:00,197.26,197.26,196.87,197.01,8338.0,182.1134,182.1134,181.7533,181.8826,8338.0
2020-01-28 13:20:00,197.0,197.27,196.97,197.27,2904.0,181.8734,182.1226,181.8457,182.1226,2904.0
2020-01-28 13:25:00,197.24,197.3,197.12,197.12,6313.0,182.0949,182.1503,181.9841,181.9841,6313.0
2020-01-28 13:30:00,197.18,197.18,196.88,196.95,5600.0,182.0395,182.0395,181.7626,181.8272,5600.0
2020-01-28 13:35:00,197.0,197.05,196.89,196.91,1882.0,181.8734,181.9195,181.7718,181.7903,1882.0
2020-01-28 13:40:00,196.94,197.05,196.91,197.05,2647.0,181.818,181.9195,181.7903,181.9195,2647.0
2020-01-28 13:45:00,197.1,197.16,196.96,196.98,4088.0,181.9657,182.0211,181.8364,181.8549,4088.0
2020-01-28 13:50:00,197.02,197.11,196.98,197.09,3598.0,181.8918,181.9749,181.8549,181.9564,3598.0
2020-01-28 13:55:00,197.06,197.07,196.89,197.03,2700.0,181.9287,181.938,181.7718,181.9011,2700.0
2020-01-28 14:00:00,197.08,197.15,197.05,197.12,5086.0,181.9472,182.0118,181.9195,181.9841,5086.0
2020-01-28 14:05:00,197.15,197.29,197.12,197.23,4544.0,182.0118,182.1411,181.9841,182.0857,4544.0
2020-01-28 14:10:00,197.22,197.33,197.15,197.33,2960.0,182.0765,182.178,182.0118,182.178,2960.0
2020-01-28 14:15:00,197.35,197.39,197.0,197.1,7644.0,182.1965,182.2334,181.8734,181.9657,7644.0
2020-01-28 14:20:00,197.1,197.2,197.02,197.04,6176.0,181.9657,182.058,181.8918,181.9103,6176.0
2020-01-28 14:25:00,197.07,197.16,196.99,197.0,7788.0,181.938,182.0211,181.8641,181.8734,7788.0
2020-01-28 14:30:00,197.04,197.27,196.99,197.24,6624.0,181.9103,182.1226,181.8641,182.0949,6624.0
2020-01-28 14:35:00,197.27,197.67,197.27,197.6,22784.0,182.1226,182.4919,182.1226,182.4273,22784.0
2020-01-28 14:40:00,197.65,197.97,197.6,197.97,5907.0,182.4734,182.7689,182.4273,182.7689,5907.0
2020-01-28 14:45:00,198.01,198.01,197.85,197.88,6052.0,182.8058,182.8058,182.6581,182.6858,6052.0
2020-01-28 14:50:00,197.87,197.99,197.77,197.87,15583.0,182.6766,182.7873,182.5842,182.6766,15583.0
2020-01-28 14:55:00,197.87,197.92,197.61,197.66,6428.0,182.6766,182.7227,182.4365,182.4827,6428.0
2020-01-28 15:00:00,197.59,197.7,197.46,197.49,6115.0,182.4181,182.5196,182.298,182.3257,6115.0
2020-01-28 15:05:00,197.49,197.52,197.2,197.31,5854.0,182.3257,182.3534,182.058,182.1596,5854.0
2020-01-28 15:10:00,197.21,197.4,197.17,197.39,5972.0,182.0672,182.2426,182.0303,182.2334,5972.0
2020-01-28 15:15:00,197.36,197.4,197.28,197.36,9262.0,182.2057,182.2426,182.1319,182.2057,9262.0
2020-01-28 15:20:00,197.38,197.72,197.35,197.72,7641.0,182.2242,182.5381,182.1965,182.5381,7641.0
2020-01-28 15:25:00,197.71,197.71,197.5,197.58,9044.0,182.5288,182.5288,182.335,182.4088,9044.0
2020-01-28 15:30:00,197.56,197.56,197.35,197.43,7140.0,182.3904,182.3904,182.1965,182.2703,7140.0
2020-01-28 15:35:00,197.44,197.51,197.0,197.04,8843.0,182.2796,182.3442,181.8734,181.9103,8843.0
2020-01-28 15:40:00,197.03,197.31,196.95,197.31,10778.0,181.9011,182.1596,181.8272,182.1596,10778.0
2020-01-28 15:45:00,197.28,197.28,197.11,197.24,12681.0,182.1319,182.1319,181.9749,182.0949,12681.0
2020-01-28 15:50:00,197.24,197.24,196.91,197.19,24566.0,182.0949,182.0949,181.7903,182.0488,24566.0
2020-01-28 15:55:00,197.22,197.32,196.76,196.81,46636.0,182.0765,182.1688,181.6518,181.6979,46636.0
2020-01-29 09:30:00,198.0,199.59,197.94,199.59,8655.0,182.7966,184.2645,182.7412,184.2645,8655.0
2020-01-29 09:35:00,199.41,200.28,199.1,199.34,16599.0,184.0983,184.9015,183.8121,184.0337,16599.0
2020-01-29 09:40:00,199.1,199.33,198.29,198.5,2241.0,183.8121,184.0244,183.0643,183.2582,2241.0
2020-01-29 09:45:00,198.6,198.6,198.17,198.35,3687.0,183.3505,183.3505,182.9535,183.1197,3687.0
2020-01-29 09:50:00,198.43,199.03,198.25,198.88,4529.0,183.1936,183.7475,183.0274,183.609,4529.0
2020-01-29 09:55:00,198.86,199.12,198.49,199.04,4169.0,183.5905,183.8306,183.2489,183.7567,4169.0
2020-01-29 10:00:00,198.97,199.01,198.32,198.34,5665.0,183.6921,183.729,183.092,183.1105,5665.0
2020-01-29 10:05:00,198.33,198.66,198.3,198.5,4752.0,183.1012,183.4059,183.0735,183.2582,4752.0
2020-01-29 10:10:00,198.42,198.84,198.32,198.61,7370.0,183.1843,183.5721,183.092,183.3597,7370.0
2020-01-29 10:15:00,198.61,199.11,198.56,199.11,4759.0,183.3597,183.8213,183.3136,183.8213,4759.0
2020-01-29 10:20:00,199.25,200.2,199.25,199.53,7899.0,183.9506,184.8276,183.9506,184.2091,7899.0
2020-01-29 10:25:00,199.56,200.4,199.45,200.31,9546.0,184.2368,185.0123,184.1352,184.9292,9546.0
2020-01-29 10:30:00,200.39,201.08,200.23,200.58,36285.0,185.0031,185.6401,184.8553,185.1785,36285.0
2020-01-29 10:35:00,200.57,200.97,200.49,200.81,6512.0,185.1692,185.5385,185.0954,185.3908,6512.0
2020-01-29 10:40:00,200.9,200.92,200.41,200.67,13697.0,185.4739,185.4924,185.0215,185.2616,13697.0
2020-01-29 10:45:00,200.68,200.84,200.45,200.55,8877.0,185.2708,185.4185,185.0584,185.1508,8877.0
2020-01-29 10:50:00,200.56,200.87,200.45,200.68,7424.0,185.16,185.4462,185.0584,185.2708,7424.0
2020-01-29 10:55:00,200.67,200.82,200.56,200.79,3646.0,185.2616,185.4,185.16,185.3723,3646.0
2020-01-29 11:00:00,200.87,201.07,200.73,200.97,6822.0,185.4462,185.6308,185.3169,185.5385,6822.0
2020-01-29 11:05:00,201.04,201.07,200.64,200.98,6996.0,185.6031,185.6308,185.2339,185.5478,6996.0
2020-01-29 11:10:00,200.91,201.0,200.56,200.73,6323.0,185.4831,185.5662,185.16,185.3169,6323.0
2020-01-29 11:15:00,200.73,200.82,200.52,200.52,3987.0,185.3169,185.4,185.1231,185.1231,3987.0
2020-01-29 11:20:00,200.62,200.73,200.44,200.73,6453.0,185.2154,185.3169,185.0492,185.3169,6453.0
2020-01-29 11:25:00,200.78,200.8,200.43,200.44,4453.0,185.3631,185.3816,185.04,185.0492,4453.0
2020-01-29 11:30:00,200.45,200.55,199.92,199.95,4518.0,185.0584,185.1508,184.5691,184.5968,4518.0
2020-01-29 11:35:00,199.96,200.2,199.95,200.04,3004.0,184.6061,184.8276,184.5968,184.6799,3004.0
2020-01-29 11:40:00,200.18,200.2,200.0,200.07,3997.0,184.8092,184.8276,184.643,184.7076,3997.0
2020-01-29 11:45:00,200.11,200.44,200.02,200.02,132288.0,184.7446,185.0492,184.6615,184.6615,132288.0
2020-01-29 11:50:00,199.98,200.17,199.81,200.04,5327.0,184.6245,184.7999,184.4676,184.6799,5327.0
2020-01-29 11:55:00,200.02,200.38,200.02,200.35,3151.0,184.6615,184.9938,184.6615,184.9661,3151.0
2020-01-29 12:00:00,200.37,200.4,200.24,200.36,3524.0,184.9846,185.0123,184.8646,184.9754,3524.0
2020-01-29 12:05:00,200.4,200.42,200.23,200.27,3008.0,185.0123,185.0308,184.8553,184.8923,3008.0
2020-01-29 12:10:00,200.24,200.36,200.0,200.0,6012.0,184.8646,184.9754,184.643,184.643,6012.0
2020-01-29 12:15:00,200.01,200.17,199.92,200.16,2259.0,184.6522,184.7999,184.5691,184.7907,2259.0
2020-01-29 12:20:00,200.14,200.18,199.84,199.84,3209.0,184.7722,184.8092,184.4953,184.4953,3209.0
2020-01-29 12:25:00,199.83,199.92,199.79,199.91,2698.0,184.4861,184.5691,184.4491,184.5599,2698.0
2020-01-29 12:30:00,199.88,200.16,199.83,200.02,3129.0,184.5322,184.7907,184.4861,184.6615,3129.0
2020-01-29 12:35:00,200.0,200.18,199.99,200.13,6546.0,184.643,184.8092,184.6338,184.763,6546.0
2020-01-29 12:40:00,200.16,200.16,199.99,200.0,2236.0,184.7907,184.7907,184.6338,184.643,2236.0
2020-01-29 12:45:00,199.97,199.97,199.83,199.97,2033.0,184.6153,184.6153,184.4861,184.6153,2033.0
2020-01-29 12:50:00,199.93,200.41,199.93,200.36,15267.0,184.5784,185.0215,184.5784,184.9754,15267.0
2020-01-29 12:55:00,200.36,200.37,200.0,200.0,3837.0,184.9754,184.9846,184.643,184.643,3837.0
2020-01-29 13:00:00,199.99,200.05,199.86,199.91,3848.0,184.6338,184.6892,184.5137,184.5599,3848.0
2020-01-29 13:05:00,199.79,199.79,199.32,199.32,2652.0,184.4491,184.4491,184.0152,184.0152,2652.0
2020-01-29 13:10:00,199.31,199.67,199.22,199.54,7250.0,184.006,184.3383,183.9229,184.2183,7250.0
2020-01-29 13:15:00,199.53,200.04,199.42,200.03,11332.0,184.2091,184.6799,184.1075,184.6707,11332.0
2020-01-29 13:20:00,200.01,200.02,199.6,199.6,5189.0,184.6522,184.6615,184.2737,184.2737,5189.0
2020-01-29 13:25:00,199.63,200.01,199.52,199.68,11416.0,184.3014,184.6522,184.1999,184.3476,11416.0
2020-01-29 13:30:00,199.71,199.87,199.67,199.82,6906.0,184.3753,184.523,184.3383,184.4768,6906.0
2020-01-29 13:35:00,199.79,199.79,199.64,199.72,3125.0,184.4491,184.4491,184.3106,184.3845,3125.0
2020-01-29 13:40:00,199.69,199.78,199.62,199.74,5030.0,184.3568,184.4399,184.2922,184.403,5030.0
2020-01-29 13:45:00,199.79,200.07,199.76,199.9,8521.0,184.4491,184.7076,184.4214,184.5507,8521.0
2020-01-29 13:50:00,199.9,200.01,199.89,199.91,4178.0,184.5507,184.6522,184.5414,184.5599,4178.0
2020-01-29 13:55:00,199.95,200.59,199.95,200.59,5939.0,184.5968,185.1877,184.5968,185.1877,5939.0
2020-01-29 14:00:00,200.3,200.6,200.05,200.51,4356.0,184.92,185.1969,184.6892,185.1138,4356.0
2020-01-29 14:05:00,200.67,200.67,200.46,200.53,5602.0,185.2616,185.2616,185.0677,185.1323,5602.0
2020-01-29 14:10:00,200.53,201.19,200.41,200.86,28863.0,185.1323,185.7416,185.0215,185.437,28863.0
2020-01-29 14:15:00,200.81,200.82,200.21,200.38,6262.0,185.3908,185.4,184.8369,184.9938,6262.0
2020-01-29 14:20:00,200.36,200.38,200.01,200.16,3485.0,184.9754,184.9938,184.6522,184.7907,3485.0
2020-01-29 14:25:00,200.24,200.27,200.08,200.23,5801.0,184.8646,184.8923,184.7169,184.8553,5801.0
2020-01-29 14:30:00,200.29,200.29,200.06,200.16,5754.0,184.9107,184.9107,184.6984,184.7907,5754.0
2020-01-29 14:35:00,200.18,200.18,199.86,199.95,6548.0,184.8092,184.8092,184.5137,184.5968,6548.0
2020-01-29 14:40:00,199.91,200.01,199.68,199.68,4830.0,184.5599,184.6522,184.3476,184.3476,4830.0
2020-01-29 14:45:00,199.66,199.7,199.57,199.61,3609.0,184.3291,184.366,184.246,184.2829,3609.0
2020-01-29 14:50:00,199.59,199.69,199.4,199.43,7430.0,184.2645,184.3568,184.0891,184.1168,7430.0
2020-01-29 14:55:00,199.46,199.99,199.39,199.92,11636.0,184.1445,184.6338,184.0798,184.5691,11636.0
2020-01-29 15:00:00,199.93,200.0,199.45,199.54,13089.0,184.5784,184.643,184.1352,184.2183,13089.0
2020-01-29 15:05:00,199.53,200.01,199.53,199.99,7094.0,184.2091,184.6522,184.2091,184.6338,7094.0
2020-01-29 15:10:00,200.02,200.23,199.81,199.87,16938.0,184.6615,184.8553,184.4676,184.523,16938.0
2020-01-29 15:15:00,199.78,199.99,199.69,199.94,4768.0,184.4399,184.6338,184.3568,184.5876,4768.0
2020-01-29 15:20:00,199.87,199.91,199.48,199.66,10121.0,184.523,184.5599,184.1629,184.3291,10121.0
2020-01-29 15:25:00,199.61,199.88,199.61,199.88,5015.0,184.2829,184.5322,184.2829,184.5322,5015.0
2020-01-29 15:30:00,199.88,200.05,199.81,199.89,8148.0,184.5322,184.6892,184.4676,184.5414,8148.0
2020-01-29 15:35:00,199.9,200.16,199.82,199.83,8589.0,184.5507,184.7907,184.4768,184.4861,8589.0
2020-01-29 15:40:00,199.82,199.82,199.53,199.62,11509.0,184.4768,184.4768,184.2091,184.2922,11509.0
2020-01-29 15:45:00,199.61,199.63,199.4,199.52,10363.0,184.2829,184.3014,184.0891,184.1999,10363.0
2020-01-29 15:50:00,199.55,199.64,199.12,199.12,19259.0,184.2276,184.3106,183.8306,183.8306,19259.0
2020-01-29 15:55:00,199.17,199.59,198.94,198.95,80908.0,183.8767,184.2645,183.6644,183.6736,80908.0
2020-01-30 09:30:00,205.12,207.33,203.86,205.29,53754.0,189.3699,191.4102,188.2066,189.5268,53754.0
2020-01-30 09:35:00,205.31,207.01,205.19,206.63,56079.0,189.5453,191.1147,189.4345,190.7639,56079.0
2020-01-30 09:40:00,207.21,208.49,207.21,208.24,31184.0,191.2994,192.4811,191.2994,192.2503,31184.0
2020-01-30 09:45:00,208.48,209.29,207.75,208.0,28919.0,192.4719,193.2197,191.7979,192.0287,28919.0
2020-01-30 09:50:00,207.94,208.06,206.51,207.12,22098.0,191.9733,192.0841,190.6531,191.2163,22098.0
2020-01-30 09:55:00,207.32,207.43,206.51,206.86,11272.0,191.4009,191.5025,190.6531,190.9763,11272.0
2020-01-30 10:00:00,206.84,206.85,205.8,206.15,26373.0,190.9578,190.967,189.9976,190.3208,26373.0
2020-01-30 10:05:00,206.13,207.09,205.7,207.08,19203.0,190.3023,191.1886,189.9053,191.1794,19203.0
2020-01-30 10:10:00,206.77,207.43,206.39,207.25,17114.0,190.8932,191.5025,190.5423,191.3363,17114.0
2020-01-30 10:15:00,207.38,207.39,206.55,206.74,15215.0,191.4563,191.4656,190.6901,190.8655,15215.0
2020-01-30 10:20:00,206.68,206.69,205.73,206.06,18917.0,190.8101,190.8193,189.933,190.2377,18917.0
2020-01-30 10:25:00,206.06,206.33,205.7,206.21,8034.0,190.2377,190.487,189.9053,190.3762,8034.0
2020-01-30 10:30:00,206.09,206.26,205.41,205.45,9971.0,190.2654,190.4223,189.6376,189.6745,9971.0
2020-01-30 10:35:00,205.67,205.72,205.0,205.25,8019.0,189.8776,189.9238,189.2591,189.4899,8019.0
2020-01-30 10:40:00,205.01,205.51,204.92,205.17,18439.0,189.2683,189.7299,189.1852,189.416,18439.0
2020-01-30 10:45:00,205.17,205.23,204.15,204.16,26219.0,189.416,189.4714,188.4743,188.4836,26219.0
2020-01-30 10:50:00,204.15,204.5,203.78,204.23,19977.0,188.4743,188.7975,188.1328,188.5482,19977.0
2020-01-30 10:55:00,204.25,204.67,204.15,204.39,9801.0,188.5667,188.9544,188.4743,188.6959,9801.0
2020-01-30 11:00:00,204.3,204.79,204.24,204.57,13387.0,188.6128,189.0652,188.5574,188.8621,13387.0
2020-01-30 11:05:00,204.65,205.21,204.65,204.96,28620.0,188.9359,189.4529,188.9359,189.2221,28620.0
2020-01-30 11:10:00,205.0,205.52,204.97,205.33,22540.0,189.2591,189.7391,189.2314,189.5637,22540.0
2020-01-30 11:15:00,205.3,205.76,204.95,205.1,27172.0,189.536,189.9607,189.2129,189.3514,27172.0
2020-01-30 11:20:00,205.03,205.33,204.83,205.01,16736.0,189.2868,189.5637,189.1021,189.2683,16736.0
2020-01-30 11:25:00,205.08,205.56,204.99,205.07,16507.0,189.3329,189.7761,189.2498,189.3237,16507.0
2020-01-30 11:30:00,205.06,205.11,204.18,204.3,17696.0,189.3145,189.3606,188.502,188.6128,17696.0
2020-01-30 11:35:00,204.3,204.37,202.5,202.66,32283.0,188.6128,188.6774,186.951,187.0988,32283.0
2020-01-30 11:40:00,202.79,203.83,202.79,203.55,13776.0,187.2188,188.1789,187.2188,187.9204,13776.0
2020-01-30 11:45:00,203.61,204.86,203.51,204.66,18200.0,187.9758,189.1298,187.8835,188.9452,18200.0
2020-01-30 11:50:00,204.66,204.81,204.23,204.36,30447.0,188.9452,189.0837,188.5482,188.6682,30447.0
2020-01-30 11:55:00,204.44,204.49,203.57,203.71,6071.0,188.7421,188.7882,187.9389,188.0681,6071.0
2020-01-30 12:00:00,203.64,203.64,202.83,203.05,12250.0,188.0035,188.0035,187.2557,187.4588,12250.0
2020-01-30 12:05:00,202.95,202.95,202.15,202.21,7150.0,187.3665,187.3665,186.6279,186.6833,7150.0
2020-01-30 12:10:00,202.23,202.61,201.61,201.69,9755.0,186.7018,187.0526,186.1294,186.2032,9755.0
2020-01-30 12:15:00,201.52,201.64,201.14,201.57,13370.0,186.0463,186.1571,185.6955,186.0924,13370.0
2020-01-30 12:20:00,201.59,201.87,200.87,200.91,11579.0,186.1109,186.3694,185.4462,185.4831,11579.0
2020-01-30 12:25:00,201.04,201.04,200.08,200.5,5906.0,185.6031,185.6031,184.7169,185.1046,5906.0
2020-01-30 12:30:00,200.27,200.78,199.92,200.0,29811.0,184.8923,185.3631,184.5691,184.643,29811.0
2020-01-30 12:35:00,200.05,201.06,200.0,200.52,9453.0,184.6892,185.6216,184.643,185.1231,9453.0
2020-01-30 12:40:00,200.52,201.16,200.36,200.82,10787.0,185.1231,185.7139,184.9754,185.4,10787.0
2020-01-30 12:45:00,200.69,201.63,200.61,201.09,12516.0,185.28,186.1478,185.2062,185.6493,12516.0
2020-01-30 12:50:00,201.08,201.32,200.67,201.02,9880.0,185.6401,185.8616,185.2616,185.5847,9880.0
2020-01-30 12:55:00,200.97,201.13,200.34,200.34,14751.0,185.5385,185.6862,184.9569,184.9569,14751.0
2020-01-30 13:00:00,200.52,201.42,200.49,201.35,7469.0,185.1231,185.954,185.0954,185.8893,7469.0
2020-01-30 13:05:00,201.3,201.53,201.11,201.17,7850.0,185.8432,186.0555,185.6678,185.7232,7850.0
2020-01-30 13:10:00,201.05,202.4,201.05,201.84,16321.0,185.6124,186.8587,185.6124,186.3417,16321.0
2020-01-30 13:15:00,201.76,202.27,201.69,202.03,5507.0,186.2679,186.7387,186.2032,186.5171,5507.0
2020-01-30 13:20:00,202.21,202.67,202.1,202.58,9460.0,186.6833,187.108,186.5818,187.0249,9460.0
2020-01-30 13:25:00,202.65,203.13,202.65,202.75,8080.0,187.0895,187.5327,187.0895,187.1818,8080.0
2020-01-30 13:30:00,202.64,202.9,202.48,202.64,15514.0,187.0803,187.3203,186.9326,187.0803,15514.0
2020-01-30 13:35:00,202.66,202.7,202.16,202.62,8764.0,187.0988,187.1357,186.6371,187.0618,8764.0
2020-01-30 13:40:00,202.62,203.14,202.23,203.03,30645.0,187.0618,187.5419,186.7018,187.4403,30645.0
2020-01-30 13:45:00,203.01,203.01,202.29,202.3,16697.0,187.4219,187.4219,186.7572,186.7664,16697.0
2020-01-30 13:50:00,202.33,202.5,202.03,202.41,9912.0,186.7941,186.951,186.5171,186.8679,9912.0
2020-01-30 13:55:00,202.41,202.5,202.01,202.37,6851.0,186.8679,186.951,186.4987,186.831,6851.0
2020-01-30 14:00:00,202.47,203.06,202.36,202.9,20035.0,186.9233,187.468,186.8218,187.3203,20035.0
2020-01-30 14:05:00,202.99,203.89,202.97,203.88,9279.0,187.4034,188.2343,187.3849,188.2251,9279.0
2020-01-30 14:10:00,203.85,203.89,203.16,203.17,18943.0,188.1974,188.2343,187.5604,187.5696,18943.0
2020-01-30 14:15:00,203.24,203.69,203.14,203.69,10215.0,187.6342,188.0497,187.5419,188.0497,10215.0
2020-01-30 14:20:00,203.63,203.78,203.32,203.32,7295.0,187.9943,188.1328,187.7081,187.7081,7295.0
2020-01-30 14:25:00,203.35,203.64,203.35,203.51,15196.0,187.7358,188.0035,187.7358,187.8835,15196.0
2020-01-30 14:30:00,203.48,203.65,203.26,203.32,76402.0,187.8558,188.0127,187.6527,187.7081,76402.0
2020-01-30 14:35:00,203.37,203.44,202.9,202.96,7148.0,187.7542,187.8189,187.3203,187.3757,7148.0
2020-01-30 14:40:00,202.91,203.51,202.07,202.75,22474.0,187.3296,187.8835,186.5541,187.1818,22474.0
2020-01-30 14:45:00,202.81,203.5,202.58,203.24,15839.0,187.2372,187.8743,187.0249,187.6342,15839.0
2020-01-30 14:50:00,203.45,203.5,202.85,203.2,10935.0,187.8281,187.8743,187.2742,187.5973,10935.0
2020-01-30 14:55:00,203.36,203.5,203.08,203.32,17809.0,187.745,187.8743,187.4865,187.7081,17809.0
2020-01-30 15:00:00,203.22,204.23,203.16,204.14,18447.0,187.6158,188.5482,187.5604,188.4651,18447.0
2020-01-30 15:05:00,203.98,204.38,203.82,204.09,21812.0,188.3174,188.6867,188.1697,188.4189,21812.0
2020-01-30 15:10:00,204.09,204.41,203.97,204.28,12643.0,188.4189,188.7144,188.3082,188.5944,12643.0
2020-01-30 15:15:00,204.25,204.76,204.23,204.7,13945.0,188.5667,189.0375,188.5482,188.9821,13945.0
2020-01-30 15:20:00,204.89,205.29,204.59,205.2,21866.0,189.1575,189.5268,188.8806,189.4437,21866.0
2020-01-30 15:25:00,205.25,205.42,205.07,205.16,24757.0,189.4899,189.6468,189.3237,189.4068,24757.0
2020-01-30 15:30:00,205.16,205.27,204.97,205.03,26978.0,189.4068,189.5083,189.2314,189.2868,26978.0
2020-01-30 15:35:00,205.03,205.32,204.91,205.32,19218.0,189.2868,189.5545,189.176,189.5545,19218.0
2020-01-30 15:40:00,205.29,205.7,205.23,205.66,20200.0,189.5268,189.9053,189.4714,189.8684,20200.0
2020-01-30 15:45:00,205.68,205.73,205.34,205.34,21791.0,189.8869,189.933,189.573,189.573,21791.0
2020-01-30 15:50:00,205.38,205.45,204.91,204.93,42153.0,189.6099,189.6745,189.176,189.1944,42153.0
2020-01-30 15:55:00,204.96,205.43,204.96,205.15,82227.0,189.2221,189.6561,189.2221,189.3976,82227.0
2020-01-31 09:30:00,202.53,202.53,200.2,200.29,34647.0,186.9787,186.9787,184.8276,184.9107,34647.0
2020-01-31 09:35:00,200.8,202.05,200.28,201.73,36612.0,185.3816,186.5356,184.9015,186.2402,36612.0
2020-01-31 09:40:00,201.47,201.68,199.69,200.35,75449.0,186.0001,186.194,184.3568,184.9661,75449.0
2020-01-31 09:45:00,200.4,200.4,199.03,199.2,45180.0,185.0123,185.0123,183.7475,183.9044,45180.0
2020-01-31 09:50:00,199.2,199.53,197.67,197.9,45155.0,183.9044,184.2091,182.4919,182.7042,45155.0
2020-01-31 09:55:00,197.9,199.72,197.73,199.27,31395.0,182.7042,184.3845,182.5473,183.9691,31395.0
2020-01-31 10:00:00,199.42,199.53,197.49,197.49,27309.0,184.1075,184.2091,182.3257,182.3257,27309.0
2020-01-31 10:05:00,197.68,197.69,197.0,197.34,28505.0,182.5011,182.5104,181.8734,182.1872,28505.0
2020-01-31 10:10:00,197.21,197.5,196.65,196.66,23092.0,182.0672,182.335,181.5502,181.5595,23092.0
2020-01-31 10:15:00,196.59,196.84,196.13,196.36,30245.0,181.4948,181.7256,181.0702,181.2825,30245.0
2020-01-31 10:20:00,196.48,196.63,196.11,196.24,13303.0,181.3933,181.5318,181.0517,181.1717,13303.0
2020-01-31 10:25:00,196.09,196.25,195.2,195.43,18251.0,181.0332,181.1809,180.2116,180.4239,18251.0
2020-01-31 10:30:00,195.28,195.64,195.28,195.44,10775.0,180.2854,180.6178,180.2854,180.4331,10775.0
2020-01-31 10:35:00,195.27,195.46,194.71,194.72,12282.0,180.2762,180.4516,179.7592,179.7684,12282.0
2020-01-31 10:40:00,194.66,195.51,194.66,195.16,13016.0,179.713,180.4978,179.713,180.1746,13016.0
2020-01-31 10:45:00,195.08,195.72,195.0,195.69,15534.0,180.1008,180.6916,180.0269,180.6639,15534.0
2020-01-31 10:50:00,195.59,195.7,195.34,195.64,14895.0,180.5716,180.6732,180.3408,180.6178,14895.0
2020-01-31 10:55:00,195.74,195.85,195.51,195.61,26855.0,180.7101,180.8117,180.4978,180.5901,26855.0
2020-01-31 11:00:00,195.6,195.6,194.99,195.0,15780.0,180.5809,180.5809,180.0177,180.0269,15780.0
2020-01-31 11:05:00,195.0,195.09,194.82,194.84,21724.0,180.0269,180.11,179.8607,179.8792,21724.0
2020-01-31 11:10:00,194.82,195.17,194.25,194.42,18002.0,179.8607,180.1839,179.3345,179.4915,18002.0
2020-01-31 11:15:00,194.39,195.05,194.07,194.94,14687.0,179.4638,180.0731,179.1683,179.9715,14687.0
2020-01-31 11:20:00,194.7,195.1,194.38,195.07,7964.0,179.75,180.1192,179.4545,180.0915,7964.0
2020-01-31 11:25:00,195.08,195.27,194.68,194.86,13071.0,180.1008,180.2762,179.7315,179.8977,13071.0
2020-01-31 11:30:00,194.85,194.9,194.46,194.75,8170.0,179.8884,179.9346,179.5284,179.7961,8170.0
2020-01-31 11:35:00,194.71,195.11,194.24,194.65,19632.0,179.7592,180.1285,179.3253,179.7038,19632.0
2020-01-31 11:40:00,194.73,195.14,194.6,195.14,8620.0,179.7777,180.1562,179.6576,180.1562,8620.0
2020-01-31 11:45:00,195.09,195.51,195.01,195.43,8233.0,180.11,180.4978,180.0362,180.4239,8233.0
2020-01-31 11:50:00,195.53,195.89,195.34,195.86,10490.0,180.5162,180.8486,180.3408,180.8209,10490.0
2020-01-31 11:55:00,195.9,196.42,195.85,196.24,16749.0,180.8578,181.3379,180.8117,181.1717,16749.0
2020-01-31 12:00:00,196.26,196.88,196.13,196.74,21710.0,181.1902,181.7626,181.0702,181.6333,21710.0
2020-01-31 12:05:00,196.63,196.68,196.23,196.3,12387.0,181.5318,181.5779,181.1625,181.2271,12387.0
2020-01-31 12:10:00,196.35,196.39,195.87,195.91,7739.0,181.2733,181.3102,180.8301,180.8671,7739.0
2020-01-31 12:15:00,195.81,195.84,195.3,195.46,8447.0,180.7747,180.8024,180.3039,180.4516,8447.0
2020-01-31 12:20:00,195.49,195.64,195.37,195.41,7722.0,180.4793,180.6178,180.3685,180.4054,7722.0
2020-01-31 12:25:00,195.38,196.0,195.37,195.98,13637.0,180.3777,180.9501,180.3685,180.9317,13637.0
2020-01-31 12:30:00,195.94,196.16,195.37,195.37,13427.0,180.8947,181.0979,180.3685,180.3685,13427.0
2020-01-31 12:35:00,195.38,195.38,194.75,194.95,9280.0,180.3777,180.3777,179.7961,179.9808,9280.0
2020-01-31 12:40:00,194.95,195.24,194.54,195.23,11645.0,179.9808,180.2485,179.6022,180.2393,11645.0
2020-01-31 12:45:00,195.24,195.28,194.81,195.03,6713.0,180.2485,180.2854,179.8515,180.0546,6713.0
2020-01-31 12:50:00,195.03,195.36,194.65,195.36,16998.0,180.0546,180.3593,179.7038,180.3593,16998.0
2020-01-31 12:55:00,195.31,195.37,195.03,195.19,3940.0,180.3131,180.3685,180.0546,180.2023,3940.0
2020-01-31 13:00:00,195.04,195.33,194.81,194.93,6674.0,180.0639,180.3316,179.8515,179.9623,6674.0
2020-01-31 13:05:00,194.91,195.0,194.61,194.7,7050.0,179.9438,180.0269,179.6669,179.75,7050.0
2020-01-31 13:10:00,194.77,194.85,194.63,194.75,15572.0,179.8146,179.8884,179.6853,179.7961,15572.0
2020-01-31 13:15:00,194.77,194.87,194.47,194.77,7657.0,179.8146,179.9069,179.5376,179.8146,7657.0
2020-01-31 13:20:00,194.75,195.14,194.48,195.14,11967.0,179.7961,180.1562,179.5469,180.1562,11967.0
2020-01-31 13:25:00,195.05,195.15,194.77,194.92,8652.0,180.0731,180.1654,179.8146,179.9531,8652.0
2020-01-31 13:30:00,194.9,195.03,194.61,195.03,6376.0,179.9346,180.0546,179.6669,180.0546,6376.0
2020-01-31 13:35:00,195.06,195.08,194.76,194.94,5927.0,180.0823,180.1008,179.8054,179.9715,5927.0
2020-01-31 13:40:00,194.85,195.03,194.75,194.93,8031.0,179.8884,180.0546,179.7961,179.9623,8031.0
2020-01-31 13:45:00,194.93,195.41,194.93,195.41,11252.0,179.9623,180.4054,179.9623,180.4054,11252.0
2020-01-31 13:50:00,195.3,195.67,195.12,195.67,3975.0,180.3039,180.6455,180.1377,180.6455,3975.0
2020-01-31 13:55:00,195.65,195.93,195.38,195.93,6989.0,180.627,180.8855,180.3777,180.8855,6989.0
2020-01-31 14:00:00,195.89,196.32,195.7,196.2,16146.0,180.8486,181.2456,180.6732,181.1348,16146.0
2020-01-31 14:05:00,196.21,196.44,196.01,196.37,9110.0,181.144,181.3564,180.9594,181.2917,9110.0
2020-01-31 14:10:00,196.45,196.49,196.17,196.27,7602.0,181.3656,181.4025,181.1071,181.1994,7602.0
2020-01-31 14:15:00,196.23,196.31,195.81,196.06,6962.0,181.1625,181.2363,180.7747,181.0055,6962.0
2020-01-31 14:20:00,196.07,196.08,195.51,195.61,8217.0,181.0148,181.024,180.4978,180.5901,8217.0
2020-01-31 14:25:00,195.66,195.78,195.61,195.66,4693.0,180.6362,180.747,180.5901,180.6362,4693.0
2020-01-31 14:30:00,195.59,196.36,195.54,196.24,10591.0,180.5716,181.2825,180.5255,181.1717,10591.0
2020-01-31 14:35:00,196.26,196.38,195.99,196.3,10830.0,181.1902,181.301,180.9409,181.2271,10830.0
2020-01-31 14:40:00,196.39,196.47,196.1,196.1,11737.0,181.3102,181.3841,181.0425,181.0425,11737.0
2020-01-31 14:45:00,196.06,196.22,196.01,196.09,9004.0,181.0055,181.1532,180.9594,181.0332,9004.0
2020-01-31 14:50:00,196.13,196.55,196.05,196.36,9919.0,181.0702,181.4579,180.9963,181.2825,9919.0
2020-01-31 14:55:00,196.4,196.91,196.39,196.7,13021.0,181.3194,181.7903,181.3102,181.5964,13021.0
2020-01-31 15:00:00,196.72,196.89,196.42,196.52,13107.0,181.6149,181.7718,181.3379,181.4302,13107.0
2020-01-31 15:05:00,196.52,196.54,196.2,196.34,11154.0,181.4302,181.4487,181.1348,181.264,11154.0
2020-01-31 15:10:00,196.31,196.34,195.95,195.95,14699.0,181.2363,181.264,180.904,180.904,14699.0
2020-01-31 15:15:00,195.92,196.23,195.82,196.19,17082.0,180.8763,181.1625,180.784,181.1256,17082.0
2020-01-31 15:20:00,196.21,196.44,196.03,196.31,13085.0,181.144,181.3564,180.9778,181.2363,13085.0
2020-01-31 15:25:00,196.24,196.24,195.6,195.62,12136.0,181.1717,181.1717,180.5809,180.5993,12136.0
2020-01-31 15:30:00,195.59,195.59,194.99,195.25,13850.0,180.5716,180.5716,180.0177,180.2577,13850.0
2020-01-31 15:35:00,195.2,195.23,194.87,194.94,13096.0,180.2116,180.2393,179.9069,179.9715,13096.0
2020-01-31 15:40:00,194.94,195.62,194.66,195.57,22629.0,179.9715,180.5993,179.713,180.5532,22629.0
2020-01-31 15:45:00,195.58,195.9,195.26,195.41,31421.0,180.5624,180.8578,180.267,180.4054,31421.0
2020-01-31 15:50:00,195.41,196.0,195.33,195.82,45252.0,180.4054,180.9501,180.3316,180.784,45252.0
2020-01-31 15:55:00,195.82,195.93,195.34,195.6,72686.0,180.784,180.8855,180.3408,180.5809,72686.0
2020-02-03 09:30:00,196.64,197.17,195.94,196.1,26920.0,181.541,182.0303,180.8947,181.0425,26920.0
2020-02-03 09:35:00,196.86,199.43,196.86,198.81,17659.0,181.7441,184.1168,181.7441,183.5444,17659.0
2020-02-03 09:40:00,198.52,199.85,198.4,199.23,20247.0,183.2766,184.5045,183.1659,183.9321,20247.0
2020-02-03 09:45:00,199.26,200.25,198.99,199.93,20255.0,183.9598,184.8738,183.7106,184.5784,20255.0
2020-02-03 09:50:00,199.79,200.83,199.77,200.79,16815.0,184.4491,185.4093,184.4307,185.3723,16815.0
2020-02-03 09:55:00,200.43,201.16,200.16,201.13,25216.0,185.04,185.7139,184.7907,185.6862,25216.0
2020-02-03 10:00:00,201.16,203.38,201.16,202.74,32601.0,185.7139,187.7635,185.7139,187.1726,32601.0
2020-02-03 10:05:00,203.01,203.15,202.37,202.8,19199.0,187.4219,187.5511,186.831,187.228,19199.0
2020-02-03 10:10:00,202.59,202.59,202.07,202.21,16370.0,187.0341,187.0341,186.5541,186.6833,16370.0
2020-02-03 10:15:00,202.25,202.25,201.34,201.52,4585.0,186.7202,186.7202,185.8801,186.0463,4585.0
2020-02-03 10:20:00,201.5,201.8,200.84,201.53,11399.0,186.0278,186.3048,185.4185,186.0555,11399.0
2020-02-03 10:25:00,201.82,202.32,201.82,202.32,9615.0,186.3233,186.7849,186.3233,186.7849,9615.0
2020-02-03 10:30:00,202.48,202.54,202.23,202.24,8867.0,186.9326,186.988,186.7018,186.711,8867.0
2020-02-03 10:35:00,202.24,202.72,202.24,202.59,7165.0,186.711,187.1541,186.711,187.0341,7165.0
2020-02-03 10:40:00,202.53,202.59,201.69,201.79,10248.0,186.9787,187.0341,186.2032,186.2956,10248.0
2020-02-03 10:45:00,201.77,201.94,201.35,201.5,6631.0,186.2771,186.434,185.8893,186.0278,6631.0
2020-02-03 10:50:00,201.49,201.71,201.47,201.53,5515.0,186.0186,186.2217,186.0001,186.0555,5515.0
2020-02-03 10:55:00,201.5,201.62,201.39,201.59,8207.0,186.0278,186.1386,185.9263,186.1109,8207.0
2020-02-03 11:00:00,201.59,201.79,201.24,201.45,8410.0,186.1109,186.2956,185.7878,185.9817,8410.0
2020-02-03 11:05:00,201.56,201.66,201.42,201.66,5354.0,186.0832,186.1755,185.954,186.1755,5354.0
2020-02-03 11:10:00,201.54,201.54,200.69,200.73,2017.0,186.0648,186.0648,185.28,185.3169,2017.0
2020-02-03 11:15:00,200.78,200.93,200.13,200.65,8789.0,185.3631,185.5016,184.763,185.2431,8789.0
2020-02-03 11:20:00,200.61,200.61,200.29,200.46,3843.0,185.2062,185.2062,184.9107,185.0677,3843.0
2020-02-03 11:25:00,200.49,200.49,200.19,200.25,4230.0,185.0954,185.0954,184.8184,184.8738,4230.0
2020-02-03 11:30:00,200.21,200.43,200.11,200.17,6510.0,184.8369,185.04,184.7446,184.7999,6510.0
2020-02-03 11:35:00,200.01,200.02,199.74,199.74,2100.0,184.6522,184.6615,184.403,184.403,2100.0
2020-02-03 11:40:00,199.78,199.78,199.16,199.22,4157.0,184.4399,184.4399,183.8675,183.9229,4157.0
2020-02-03 11:45:00,199.21,199.38,199.08,199.15,4848.0,183.9137,184.0706,183.7936,183.8583,4848.0
2020-02-03 11:50:00,199.05,199.2,198.72,198.97,6197.0,183.7659,183.9044,183.4613,183.6921,6197.0
2020-02-03 11:55:00,199.03,199.37,199.03,199.19,6056.0,183.7475,184.0614,183.7475,183.8952,6056.0
2020-02-03 12:00:00,199.19,199.21,199.0,199.17,4900.0,183.8952,183.9137,183.7198,183.8767,4900.0
2020-02-03 12:05:00,199.06,199.06,198.54,198.68,4174.0,183.7752,183.7752,183.2951,183.4244,4174.0
2020-02-03 12:10:00,198.61,198.82,198.52,198.58,8417.0,183.3597,183.5536,183.2766,183.332,8417.0
2020-02-03 12:15:00,198.75,199.09,198.59,199.04,15066.0,183.489,183.8029,183.3413,183.7567,15066.0
2020-02-03 12:20:00,199.1,199.4,199.03,199.4,3325.0,183.8121,184.0891,183.7475,184.0891,3325.0
2020-02-03 12:25:00,199.31,199.31,198.96,199.03,4700.0,184.006,184.006,183.6829,183.7475,4700.0
2020-02-03 12:30:00,198.96,199.06,198.68,198.68,3000.0,183.6829,183.7752,183.4244,183.4244,3000.0
2020-02-03 12:35:00,198.73,198.89,198.73,198.76,4550.0,183.4705,183.6182,183.4705,183.4982,4550.0
2020-02-03 12:40:00,198.81,199.1,198.73,199.1,5991.0,183.5444,183.8121,183.4705,183.8121,5991.0
2020-02-03 12:45:00,199.0,199.07,198.81,199.06,3661.0,183.7198,183.7844,183.5444,183.7752,3661.0
2020-02-03 12:50:00,199.02,199.26,198.99,199.12,6028.0,183.7382,183.9598,183.7106,183.8306,6028.0
2020-02-03 12:55:00,199.16,199.57,199.12,199.57,5867.0,183.8675,184.246,183.8306,184.246,5867.0
2020-02-03 13:00:00,199.5,199.77,199.49,199.77,5911.0,184.1814,184.4307,184.1722,184.4307,5911.0
2020-02-03 13:05:00,199.77,199.95,199.67,199.79,4929.0,184.4307,184.5968,184.3383,184.4491,4929.0
2020-02-03 13:10:00,199.79,199.83,199.25,199.25,9221.0,184.4491,184.4861,183.9506,183.9506,9221.0
2020-02-03 13:15:00,199.25,199.4,199.09,199.33,4956.0,183.9506,184.0891,183.8029,184.0244,4956.0
2020-02-03 13:20:00,199.21,199.43,199.21,199.41,3777.0,183.9137,184.1168,183.9137,184.0983,3777.0
2020-02-03 13:25:00,199.42,199.42,199.33,199.35,2624.0,184.1075,184.1075,184.0244,184.0429,2624.0
2020-02-03 13:30:00,199.3,199.41,199.03,199.23,6335.0,183.9967,184.0983,183.7475,183.9321,6335.0
2020-02-03 13:35:00,199.27,199.78,199.27,199.78,3750.0,183.9691,184.4399,183.9691,184.4399,3750.0
2020-02-03 13:40:00,199.72,199.78,199.54,199.63,2111.0,184.3845,184.4399,184.2183,184.3014,2111.0
2020-02-03 13:45:00,199.57,199.57,199.41,199.47,2600.0,184.246,184.246,184.0983,184.1537,2600.0
2020-02-03 13:50:00,199.47,199.47,199.17,199.37,7077.0,184.1537,184.1537,183.8767,184.0614,7077.0
2020-02-03 13:55:00,199.36,199.49,199.34,199.47,2690.0,184.0521,184.1722,184.0337,184.1537,2690.0
2020-02-03 14:00:00,199.41,199.49,199.36,199.4,5000.0,184.0983,184.1722,184.0521,184.0891,5000.0
2020-02-03 14:05:00,199.34,199.34,199.01,199.01,8958.0,184.0337,184.0337,183.729,183.729,8958.0
2020-02-03 14:10:00,199.03,199.04,198.8,198.97,3849.0,183.7475,183.7567,183.5351,183.6921,3849.0
2020-02-03 14:15:00,198.98,199.09,198.86,199.06,4915.0,183.7013,183.8029,183.5905,183.7752,4915.0
2020-02-03 14:20:00,199.02,199.18,199.01,199.04,3501.0,183.7382,183.886,183.729,183.7567,3501.0
2020-02-03 14:25:00,199.09,199.33,199.09,199.19,5031.0,183.8029,184.0244,183.8029,183.8952,5031.0
2020-02-03 14:30:00,199.21,199.39,199.01,199.01,10612.0,183.9137,184.0798,183.729,183.729,10612.0
2020-02-03 14:35:00,199.03,199.28,199.01,199.19,6780.0,183.7475,183.9783,183.729,183.8952,6780.0
2020-02-03 14:40:00,199.22,199.47,199.15,199.37,5557.0,183.9229,184.1537,183.8583,184.0614,5557.0
2020-02-03 14:45:00,199.35,199.49,199.27,199.49,4796.0,184.0429,184.1722,183.9691,184.1722,4796.0
2020-02-03 14:50:00,199.43,199.59,199.22,199.59,8394.0,184.1168,184.2645,183.9229,184.2645,8394.0
2020-02-03 14:55:00,199.6,199.65,199.44,199.51,5631.0,184.2737,184.3199,184.126,184.1906,5631.0
2020-02-03 15:00:00,199.51,199.55,199.44,199.5,6612.0,184.1906,184.2276,184.126,184.1814,6612.0
2020-02-03 15:05:00,199.52,199.68,199.35,199.38,8040.0,184.1999,184.3476,184.0429,184.0706,8040.0
2020-02-03 15:10:00,199.43,199.43,199.1,199.22,5449.0,184.1168,184.1168,183.8121,183.9229,5449.0
2020-02-03 15:15:00,199.24,199.27,199.1,199.27,6183.0,183.9414,183.9691,183.8121,183.9691,6183.0
2020-02-03 15:20:00,199.31,199.41,199.13,199.41,6914.0,184.006,184.0983,183.8398,184.0983,6914.0
2020-02-03 15:25:00,199.42,199.48,199.24,199.46,6400.0,184.1075,184.1629,183.9414,184.1445,6400.0
2020-02-03 15:30:00,199.42,199.44,199.25,199.31,10729.0,184.1075,184.126,183.9506,184.006,10729.0
2020-02-03 15:35:00,199.28,199.28,198.93,198.97,9733.0,183.9783,183.9783,183.6552,183.6921,9733.0
2020-02-03 15:40:00,198.92,198.92,198.51,198.55,10745.0,183.6459,183.6459,183.2674,183.3043,10745.0
2020-02-03 15:45:00,198.5,198.53,198.08,198.09,12914.0,183.2582,183.2859,182.8704,182.8797,12914.0
2020-02-03 15:50:00,198.02,198.22,197.83,198.22,25988.0,182.815,182.9997,182.6396,182.9997,25988.0
2020-02-03 15:55:00,198.24,198.4,197.96,198.08,46000.0,183.0181,183.1659,182.7596,182.8704,46000.0
2020-02-04 09:30:00,202.24,203.47,202.24,202.67,16807.0,186.711,187.8466,186.711,187.108,16807.0
2020-02-04 09:35:00,203.3,203.7,202.8,203.04,8676.0,187.6896,188.0589,187.228,187.4496,8676.0
2020-02-04 09:40:00,203.03,203.5,202.67,203.43,6400.0,187.4403,187.8743,187.108,187.8096,6400.0
2020-02-04 09:45:00,203.42,205.0,203.36,205.0,11271.0,187.8004,189.2591,187.745,189.2591,11271.0
2020-02-04 09:50:00,204.81,205.37,204.8,205.09,15705.0,189.0837,189.6007,189.0744,189.3422,15705.0
2020-02-04 09:55:00,205.06,205.06,204.33,204.53,6468.0,189.3145,189.3145,188.6405,188.8252,6468.0
2020-02-04 10:00:00,204.55,205.13,204.25,204.65,9901.0,188.8436,189.3791,188.5667,188.9359,9901.0
2020-02-04 10:05:00,204.64,204.77,204.29,204.46,5174.0,188.9267,189.0467,188.6036,188.7605,5174.0
2020-02-04 10:10:00,204.53,204.53,204.0,204.27,7923.0,188.8252,188.8252,188.3359,188.5851,7923.0
2020-02-04 10:15:00,204.3,204.53,204.18,204.39,3261.0,188.6128,188.8252,188.502,188.6959,3261.0
2020-02-04 10:20:00,204.48,204.8,204.16,204.71,7166.0,188.779,189.0744,188.4836,188.9913,7166.0
2020-02-04 10:25:00,204.78,205.34,204.78,205.26,5027.0,189.056,189.573,189.056,189.4991,5027.0
2020-02-04 10:30:00,205.29,205.44,205.17,205.3,3914.0,189.5268,189.6653,189.416,189.536,3914.0
2020-02-04 10:35:00,205.4,205.84,205.4,205.77,10550.0,189.6284,190.0346,189.6284,189.97,10550.0
2020-02-04 10:40:00,205.64,205.68,205.34,205.37,4862.0,189.8499,189.8869,189.573,189.6007,4862.0
2020-02-04 10:45:00,205.34,205.74,205.34,205.54,4900.0,189.573,189.9423,189.573,189.7576,4900.0
2020-02-04 10:50:00,205.48,205.53,205.1,205.11,3732.0,189.7022,189.7484,189.3514,189.3606,3732.0
2020-02-04 10:55:00,205.09,205.22,204.8,205.16,5118.0,189.3422,189.4622,189.0744,189.4068,5118.0
2020-02-04 11:00:00,205.2,205.24,205.01,205.23,4851.0,189.4437,189.4806,189.2683,189.4714,4851.0
2020-02-04 11:05:00,205.23,205.3,204.98,205.23,7000.0,189.4714,189.536,189.2406,189.4714,7000.0
2020-02-04 11:10:00,205.22,205.47,205.18,205.42,5008.0,189.4622,189.693,189.4253,189.6468,5008.0
2020-02-04 11:15:00,205.37,205.94,205.36,205.81,4356.0,189.6007,190.1269,189.5914,190.0069,4356.0
2020-02-04 11:20:00,205.87,206.21,205.79,206.1,5934.0,190.0623,190.3762,189.9884,190.2746,5934.0
2020-02-04 11:25:00,206.07,206.39,206.02,206.39,7015.0,190.2469,190.5423,190.2008,190.5423,7015.0
2020-02-04 11:30:00,206.38,206.88,206.27,206.75,14101.0,190.5331,190.9947,190.4316,190.8747,14101.0
2020-02-04 11:35:00,206.85,206.85,206.28,206.68,9411.0,190.967,190.967,190.4408,190.8101,9411.0
2020-02-04 11:40:00,206.69,207.12,206.69,207.08,7491.0,190.8193,191.2163,190.8193,191.1794,7491.0
2020-02-04 11:45:00,207.01,207.17,206.68,206.69,18829.0,191.1147,191.2625,190.8101,190.8193,18829.0
2020-02-04 11:50:00,206.76,206.79,206.16,206.19,11346.0,190.8839,190.9116,190.33,190.3577,11346.0
2020-02-04 11:55:00,206.14,206.71,206.14,206.71,4751.0,190.3115,190.8378,190.3115,190.8378,4751.0
2020-02-04 12:00:00,206.65,206.72,206.38,206.65,5863.0,190.7824,190.847,190.5331,190.7824,5863.0
2020-02-04 12:05:00,206.62,206.92,206.53,206.92,5477.0,190.7547,191.0316,190.6716,191.0316,5477.0
2020-02-04 12:10:00,206.93,206.93,206.66,206.78,6284.0,191.0409,191.0409,190.7916,190.9024,6284.0
2020-02-04 12:15:00,206.78,206.78,206.24,206.48,6570.0,190.9024,190.9024,190.4039,190.6254,6570.0
2020-02-04 12:20:00,206.47,206.7,206.45,206.7,4469.0,190.6162,190.8285,190.5977,190.8285,4469.0
2020-02-04 12:25:00,206.67,206.78,206.4,206.67,6327.0,190.8008,190.9024,190.5516,190.8008,6327.0
2020-02-04 12:30:00,206.65,206.71,206.51,206.65,5686.0,190.7824,190.8378,190.6531,190.7824,5686.0
2020-02-04 12:35:00,206.61,206.84,206.61,206.8,10320.0,190.7455,190.9578,190.7455,190.9209,10320.0
2020-02-04 12:40:00,206.83,207.21,206.81,206.86,10024.0,190.9486,191.2994,190.9301,190.9763,10024.0
2020-02-04 12:45:00,206.96,206.96,206.69,206.69,12600.0,191.0686,191.0686,190.8193,190.8193,12600.0
2020-02-04 12:50:00,206.7,206.85,206.65,206.81,4172.0,190.8285,190.967,190.7824,190.9301,4172.0
2020-02-04 12:55:00,206.81,207.0,206.74,207.0,4625.0,190.9301,191.1055,190.8655,191.1055,4625.0
2020-02-04 13:00:00,207.04,207.06,206.92,206.97,2811.0,191.1424,191.1609,191.0316,191.0778,2811.0
2020-02-04 13:05:00,206.99,207.4,206.99,207.4,2621.0,191.0963,191.4748,191.0963,191.4748,2621.0
2020-02-04 13:10:00,207.43,207.46,207.03,207.03,4431.0,191.5025,191.5302,191.1332,191.1332,4431.0
2020-02-04 13:15:00,207.08,207.08,206.89,207.01,2443.0,191.1794,191.1794,191.004,191.1147,2443.0
2020-02-04 13:20:00,206.96,206.98,206.83,206.83,2821.0,191.0686,191.087,190.9486,190.9486,2821.0
2020-02-04 13:25:00,206.91,206.99,206.77,206.92,3829.0,191.0224,191.0963,190.8932,191.0316,3829.0
2020-02-04 13:30:00,206.92,207.08,206.8,207.02,4702.0,191.0316,191.1794,190.9209,191.124,4702.0
2020-02-04 13:35:00,207.06,207.19,206.92,207.16,4681.0,191.1609,191.2809,191.0316,191.2532,4681.0
2020-02-04 13:40:00,207.16,207.44,206.99,207.34,4918.0,191.2532,191.5117,191.0963,191.4194,4918.0
2020-02-04 13:45:00,207.37,207.42,207.27,207.34,3923.0,191.4471,191.4933,191.3548,191.4194,3923.0
2020-02-04 13:50:00,207.34,207.37,207.21,207.3,4832.0,191.4194,191.4471,191.2994,191.3825,4832.0
2020-02-04 13:55:00,207.31,207.47,207.23,207.35,5688.0,191.3917,191.5394,191.3178,191.4286,5688.0
2020-02-04 14:00:00,207.36,207.36,207.13,207.31,3667.0,191.4379,191.4379,191.2255,191.3917,3667.0
2020-02-04 14:05:00,207.29,207.34,207.1,207.25,5868.0,191.3732,191.4194,191.1978,191.3363,5868.0
2020-02-04 14:10:00,207.29,207.49,207.22,207.3,6285.0,191.3732,191.5579,191.3086,191.3825,6285.0
2020-02-04 14:15:00,207.3,207.33,207.08,207.13,4183.0,191.3825,191.4102,191.1794,191.2255,4183.0
2020-02-04 14:20:00,207.13,207.2,206.98,206.98,6728.0,191.2255,191.2901,191.087,191.087,6728.0
2020-02-04 14:25:00,207.02,207.06,206.88,207.02,4368.0,191.124,191.1609,190.9947,191.124,4368.0
2020-02-04 14:30:00,206.98,207.08,206.89,206.89,7580.0,191.087,191.1794,191.004,191.004,7580.0
2020-02-04 14:35:00,206.84,207.02,206.79,206.92,4461.0,190.9578,191.124,190.9116,191.0316,4461.0
2020-02-04 14:40:00,206.89,207.02,206.88,207.01,5114.0,191.004,191.124,190.9947,191.1147,5114.0
2020-02-04 14:45:00,206.97,207.04,206.91,206.97,6110.0,191.0778,191.1424,191.0224,191.0778,6110.0
2020-02-04 14:50:00,206.95,207.02,206.88,206.95,5574.0,191.0593,191.124,190.9947,191.0593,5574.0
2020-02-04 14:55:00,206.97,207.01,206.68,206.68,6489.0,191.0778,191.1147,190.8101,190.8101,6489.0
2020-02-04 15:00:00,206.66,206.81,206.54,206.57,9651.0,190.7916,190.9301,190.6808,190.7085,9651.0
2020-02-04 15:05:00,206.58,206.69,206.54,206.55,8517.0,190.7178,190.8193,190.6808,190.6901,8517.0
2020-02-04 15:10:00,206.61,206.65,206.47,206.6,5156.0,190.7455,190.7824,190.6162,190.7362,5156.0
2020-02-04 15:15:00,206.6,206.88,206.47,206.87,11996.0,190.7362,190.9947,190.6162,190.9855,11996.0
2020-02-04 15:20:00,206.86,207.08,206.62,206.7,8696.0,190.9763,191.1794,190.7547,190.8285,8696.0
2020-02-04 15:25:00,206.61,206.67,206.45,206.52,10544.0,190.7455,190.8008,190.5977,190.6624,10544.0
2020-02-04 15:30:00,206.49,206.96,206.45,206.94,12133.0,190.6347,191.0686,190.5977,191.0501,12133.0
2020-02-04 15:35:00,206.96,207.08,206.8,206.99,14578.0,191.0686,191.1794,190.9209,191.0963,14578.0
2020-02-04 15:40:00,206.95,206.96,206.68,206.73,11771.0,191.0593,191.0686,190.8101,190.8562,11771.0
2020-02-04 15:45:00,206.77,206.98,206.61,206.92,18483.0,190.8932,191.087,190.7455,191.0316,18483.0
2020-02-04 15:50:00,206.84,207.04,206.36,206.41,34761.0,190.9578,191.1424,190.5146,190.5608,34761.0
2020-02-04 15:55:00,206.41,206.54,206.02,206.13,77643.0,190.5608,190.6808,190.2008,190.3023,77643.0
2020-02-05 09:30:00,209.48,210.77,208.61,208.74,17399.0,193.3951,194.586,192.5919,192.7119,17399.0
2020-02-05 09:35:00,208.62,210.19,208.62,208.85,16452.0,192.6011,194.0506,192.6011,192.8135,16452.0
2020-02-05 09:40:00,208.9,209.25,208.87,209.02,5568.0,192.8596,193.1827,192.8319,192.9704,5568.0
2020-02-05 09:45:00,209.05,209.5,208.64,208.98,8707.0,192.9981,193.4135,192.6196,192.9335,8707.0
2020-02-05 09:50:00,209.01,209.02,208.54,208.61,4537.0,192.9612,192.9704,192.5273,192.5919,4537.0
2020-02-05 09:55:00,208.63,208.82,207.76,207.91,19640.0,192.6103,192.7858,191.8071,191.9456,19640.0
2020-02-05 10:00:00,207.94,208.78,207.92,208.66,7802.0,191.9733,192.7488,191.9549,192.638,7802.0
2020-02-05 10:05:00,208.77,209.12,208.57,208.89,12107.0,192.7396,193.0627,192.555,192.8504,12107.0
2020-02-05 10:10:00,208.97,209.14,208.78,208.99,8240.0,192.9242,193.0812,192.7488,192.9427,8240.0
2020-02-05 10:15:00,208.97,209.23,208.8,208.89,8134.0,192.9242,193.1643,192.7673,192.8504,8134.0
2020-02-05 10:20:00,209.08,209.24,208.84,209.15,4840.0,193.0258,193.1735,192.8042,193.0904,4840.0
2020-02-05 10:25:00,209.15,209.2,208.54,208.72,6215.0,193.0904,193.1366,192.5273,192.6934,6215.0
2020-02-05 10:30:00,208.59,208.6,208.2,208.24,27556.0,192.5734,192.5826,192.2134,192.2503,27556.0
2020-02-05 10:35:00,208.1,208.22,207.72,207.87,3692.0,192.121,192.2318,191.7702,191.9087,3692.0
2020-02-05 10:40:00,207.9,207.9,207.41,207.61,7652.0,191.9364,191.9364,191.484,191.6687,7652.0
2020-02-05 10:45:00,207.63,207.81,207.55,207.81,6012.0,191.6871,191.8533,191.6133,191.8533,6012.0
2020-02-05 10:50:00,207.7,207.76,207.4,207.48,6495.0,191.7518,191.8071,191.4748,191.5486,6495.0
2020-02-05 10:55:00,207.46,208.14,207.37,208.1,5600.0,191.5302,192.158,191.4471,192.121,5600.0
2020-02-05 11:00:00,207.84,207.84,207.35,207.35,6114.0,191.881,191.881,191.4286,191.4286,6114.0
2020-02-05 11:05:00,207.42,207.53,207.2,207.33,5600.0,191.4933,191.5948,191.2901,191.4102,5600.0
2020-02-05 11:10:00,207.41,207.72,207.26,207.67,13446.0,191.484,191.7702,191.3455,191.7241,13446.0
2020-02-05 11:15:00,207.78,208.02,207.66,208.01,5919.0,191.8256,192.0472,191.7148,192.038,5919.0
2020-02-05 11:20:00,208.07,209.15,208.03,208.78,15786.0,192.0933,193.0904,192.0564,192.7488,15786.0
2020-02-05 11:25:00,208.72,208.84,208.23,208.37,7060.0,192.6934,192.8042,192.2411,192.3703,7060.0
2020-02-05 11:30:00,208.32,208.57,208.18,208.42,11443.0,192.3241,192.555,192.1949,192.4165,11443.0
2020-02-05 11:35:00,208.45,208.94,208.36,208.52,13881.0,192.4442,192.8965,192.3611,192.5088,13881.0
2020-02-05 11:40:00,208.44,208.52,208.32,208.36,6810.0,192.4349,192.5088,192.3241,192.3611,6810.0
2020-02-05 11:45:00,208.35,208.46,208.21,208.37,6625.0,192.3518,192.4534,192.2226,192.3703,6625.0
2020-02-05 11:50:00,208.3,208.3,208.1,208.24,4250.0,192.3057,192.3057,192.121,192.2503,4250.0
2020-02-05 11:55:00,208.26,208.43,208.16,208.31,4300.0,192.2688,192.4257,192.1764,192.3149,4300.0
2020-02-05 12:00:00,208.27,208.3,207.9,208.05,2890.0,192.278,192.3057,191.9364,192.0749,2890.0
2020-02-05 12:05:00,208.05,208.26,208.05,208.23,4950.0,192.0749,192.2688,192.0749,192.2411,4950.0
2020-02-05 12:10:00,208.31,208.35,208.19,208.22,5057.0,192.3149,192.3518,192.2041,192.2318,5057.0
2020-02-05 12:15:00,208.21,208.35,208.09,208.09,8463.0,192.2226,192.3518,192.1118,192.1118,8463.0
2020-02-05 12:20:00,208.07,208.34,208.07,208.34,11070.0,192.0933,192.3426,192.0933,192.3426,11070.0
2020-02-05 12:25:00,208.36,208.39,208.01,208.04,6981.0,192.3611,192.3888,192.038,192.0656,6981.0
2020-02-05 12:30:00,208.04,208.16,208.0,208.15,3400.0,192.0656,192.1764,192.0287,192.1672,3400.0
2020-02-05 12:35:00,208.2,208.26,208.07,208.19,7772.0,192.2134,192.2688,192.0933,192.2041,7772.0
2020-02-05 12:40:00,208.23,208.25,208.13,208.24,4114.0,192.2411,192.2595,192.1487,192.2503,4114.0
2020-02-05 12:45:00,208.25,208.45,208.23,208.44,3439.0,192.2595,192.4442,192.2411,192.4349,3439.0
2020-02-05 12:50:00,208.45,208.45,208.16,208.16,1787.0,192.4442,192.4442,192.1764,192.1764,1787.0
2020-02-05 12:55:00,208.16,208.31,208.16,208.25,2172.0,192.1764,192.3149,192.1764,192.2595,2172.0
2020-02-05 13:00:00,208.23,208.23,208.05,208.14,2735.0,192.2411,192.2411,192.0749,192.158,2735.0
2020-02-05 13:05:00,208.11,208.16,207.98,208.07,2219.0,192.1303,192.1764,192.0103,192.0933,2219.0
2020-02-05 13:10:00,208.07,208.26,208.05,208.21,1500.0,192.0933,192.2688,192.0749,192.2226,1500.0
2020-02-05 13:15:00,208.16,208.27,208.04,208.25,3709.0,192.1764,192.278,192.0656,192.2595,3709.0
2020-02-05 13:20:00,208.25,208.45,208.24,208.41,2207.0,192.2595,192.4442,192.2503,192.4072,2207.0
2020-02-05 13:25:00,208.38,208.48,208.37,208.48,2900.0,192.3795,192.4719,192.3703,192.4719,2900.0
2020-02-05 13:30:00,208.48,208.54,208.46,208.52,3098.0,192.4719,192.5273,192.4534,192.5088,3098.0
2020-02-05 13:35:00,208.52,208.7,208.51,208.7,2825.0,192.5088,192.675,192.4996,192.675,2825.0
2020-02-05 13:40:00,208.73,208.99,208.69,208.99,2886.0,192.7027,192.9427,192.6657,192.9427,2886.0
2020-02-05 13:45:00,208.98,208.99,208.87,208.96,3700.0,192.9335,192.9427,192.8319,192.915,3700.0
2020-02-05 13:50:00,208.95,209.01,208.85,208.87,3200.0,192.9058,192.9612,192.8135,192.8319,3200.0
2020-02-05 13:55:00,208.82,208.89,208.63,208.68,3345.0,192.7858,192.8504,192.6103,192.6565,3345.0
2020-02-05 14:00:00,208.71,208.71,208.38,208.51,3100.0,192.6842,192.6842,192.3795,192.4996,3100.0
2020-02-05 14:05:00,208.46,208.63,208.34,208.45,1675.0,192.4534,192.6103,192.3426,192.4442,1675.0
2020-02-05 14:10:00,208.37,208.49,208.36,208.43,2270.0,192.3703,192.4811,192.3611,192.4257,2270.0
2020-02-05 14:15:00,208.4,208.74,208.37,208.62,4302.0,192.398,192.7119,192.3703,192.6011,4302.0
2020-02-05 14:20:00,208.67,208.86,208.65,208.86,3266.0,192.6473,192.8227,192.6288,192.8227,3266.0
2020-02-05 14:25:00,208.8,209.0,208.74,209.0,2674.0,192.7673,192.9519,192.7119,192.9519,2674.0
2020-02-05 14:30:00,209.09,209.14,208.98,209.11,6346.0,193.035,193.0812,192.9335,193.0535,6346.0
2020-02-05 14:35:00,209.09,209.36,209.02,209.36,4990.0,193.035,193.2843,192.9704,193.2843,4990.0
2020-02-05 14:40:00,209.37,209.42,209.32,209.42,5018.0,193.2935,193.3397,193.2474,193.3397,5018.0
2020-02-05 14:45:00,209.42,209.63,209.31,209.6,9372.0,193.3397,193.5336,193.2381,193.5059,9372.0
2020-02-05 14:50:00,209.66,209.83,209.65,209.83,3063.0,193.5613,193.7182,193.552,193.7182,3063.0
2020-02-05 14:55:00,209.8,210.01,209.76,209.94,9489.0,193.6905,193.8844,193.6536,193.8198,9489.0
2020-02-05 15:00:00,209.89,210.03,209.47,209.55,8660.0,193.7736,193.9028,193.3858,193.4597,8660.0
2020-02-05 15:05:00,209.52,209.61,209.43,209.49,6766.0,193.432,193.5151,193.3489,193.4043,6766.0
2020-02-05 15:10:00,209.4,209.44,209.27,209.42,4600.0,193.3212,193.3581,193.2012,193.3397,4600.0
2020-02-05 15:15:00,209.44,210.05,209.37,209.99,14319.0,193.3581,193.9213,193.2935,193.8659,14319.0
2020-02-05 15:20:00,210.03,210.17,209.96,210.04,8493.0,193.9028,194.0321,193.8382,193.9121,8493.0
2020-02-05 15:25:00,210.04,210.06,209.8,209.97,3701.0,193.9121,193.9305,193.6905,193.8475,3701.0
2020-02-05 15:30:00,209.95,210.06,209.89,210.03,6906.0,193.829,193.9305,193.7736,193.9028,6906.0
2020-02-05 15:35:00,210.08,210.21,209.96,210.09,6881.0,193.949,194.069,193.8382,193.9582,6881.0
2020-02-05 15:40:00,210.03,210.24,209.94,210.24,11104.0,193.9028,194.0967,193.8198,194.0967,11104.0
2020-02-05 15:45:00,210.2,210.39,209.99,210.19,16678.0,194.0598,194.2352,193.8659,194.0506,16678.0
2020-02-05 15:50:00,210.15,210.24,209.88,210.18,27569.0,194.0136,194.0967,193.7644,194.0413,27569.0
2020-02-05 15:55:00,210.14,210.53,210.02,210.45,51714.0,194.0044,194.3645,193.8936,194.2906,51714.0
2020-02-06 09:30:00,210.13,210.18,209.01,209.58,43912.0,194.8087,194.855,193.7703,194.2988,43912.0
2020-02-06 09:35:00,209.57,209.57,207.87,209.0,31723.0,194.2895,194.2895,192.7135,193.7611,31723.0
2020-02-06 09:40:00,208.85,208.93,207.67,208.04,21133.0,193.622,193.6962,192.528,192.8711,21133.0
2020-02-06 09:45:00,208.15,208.15,207.04,207.16,4922.0,192.973,192.973,191.944,192.0552,4922.0
2020-02-06 09:50:00,207.01,207.26,206.78,207.04,6398.0,191.9162,192.1479,191.7029,191.944,6398.0
2020-02-06 09:55:00,207.09,208.04,207.08,208.04,13023.0,191.9903,192.8711,191.9811,192.8711,13023.0
2020-02-06 10:00:00,208.03,208.29,207.7,208.18,24634.0,192.8618,193.1028,192.5559,193.0009,24634.0
2020-02-06 10:05:00,208.12,208.52,208.09,208.38,11702.0,192.9452,193.3161,192.9174,193.1863,11702.0
2020-02-06 10:10:00,208.39,208.71,208.24,208.25,2600.0,193.1956,193.4922,193.0565,193.0658,2600.0
2020-02-06 10:15:00,208.31,208.34,207.93,207.94,3110.0,193.1214,193.1492,192.7691,192.7784,3110.0
2020-02-06 10:20:00,207.87,207.88,207.01,207.2,4384.0,192.7135,192.7227,191.9162,192.0923,4384.0
2020-02-06 10:25:00,207.05,207.51,207.05,207.41,4282.0,191.9533,192.3797,191.9533,192.287,4282.0
2020-02-06 10:30:00,207.45,207.5,206.94,207.09,6858.0,192.3241,192.3704,191.8513,191.9903,6858.0
2020-02-06 10:35:00,207.09,207.66,207.09,207.66,2684.0,191.9903,192.5188,191.9903,192.5188,2684.0
2020-02-06 10:40:00,207.69,207.69,207.17,207.18,3035.0,192.5466,192.5466,192.0645,192.0738,3035.0
2020-02-06 10:45:00,207.19,208.0,207.19,208.0,2883.0,192.083,192.834,192.083,192.834,2883.0
2020-02-06 10:50:00,208.03,208.21,207.94,208.02,4447.0,192.8618,193.0287,192.7784,192.8525,4447.0
2020-02-06 10:55:00,208.11,208.16,207.88,208.16,3510.0,192.936,192.9823,192.7227,192.9823,3510.0
2020-02-06 11:00:00,208.02,208.02,207.51,207.52,6341.0,192.8525,192.8525,192.3797,192.389,6341.0
2020-02-06 11:05:00,207.61,207.94,207.61,207.94,1900.0,192.4724,192.7784,192.4724,192.7784,1900.0
2020-02-06 11:10:00,207.97,208.56,207.97,208.53,10120.0,192.8062,193.3532,192.8062,193.3253,10120.0
2020-02-06 11:15:00,208.47,208.55,208.35,208.46,4518.0,193.2697,193.3439,193.1585,193.2604,4518.0
2020-02-06 11:20:00,208.47,208.54,208.26,208.43,3293.0,193.2697,193.3346,193.075,193.2326,3293.0
2020-02-06 11:25:00,208.43,208.46,208.18,208.2,2713.0,193.2326,193.2604,193.0009,193.0194,2713.0
2020-02-06 11:30:00,208.27,208.41,208.12,208.24,3326.0,193.0843,193.2141,192.9452,193.0565,3326.0
2020-02-06 11:35:00,208.2,208.2,207.91,207.99,2201.0,193.0194,193.0194,192.7505,192.8247,2201.0
2020-02-06 11:40:00,207.94,207.94,207.75,207.75,11807.0,192.7784,192.7784,192.6022,192.6022,11807.0
2020-02-06 11:45:00,207.78,207.81,207.56,207.61,2586.0,192.63,192.6578,192.4261,192.4724,2586.0
2020-02-06 11:50:00,207.6,207.85,207.6,207.71,15649.0,192.4632,192.6949,192.4632,192.5651,15649.0
2020-02-06 11:55:00,207.77,207.79,207.51,207.73,38700.0,192.6208,192.6393,192.3797,192.5837,38700.0
2020-02-06 12:00:00,207.72,207.86,207.65,207.86,5725.0,192.5744,192.7042,192.5095,192.7042,5725.0
2020-02-06 12:05:00,207.86,208.29,207.86,208.27,3900.0,192.7042,193.1028,192.7042,193.0843,3900.0
2020-02-06 12:10:00,208.24,208.27,207.93,207.96,3678.0,193.0565,193.0843,192.7691,192.7969,3678.0
2020-02-06 12:15:00,207.9,208.17,207.89,208.17,2682.0,192.7413,192.9916,192.732,192.9916,2682.0
2020-02-06 12:20:00,208.1,208.17,208.02,208.17,3200.0,192.9267,192.9916,192.8525,192.9916,3200.0
2020-02-06 12:25:00,208.14,208.29,208.14,208.29,1399.0,192.9638,193.1028,192.9638,193.1028,1399.0
2020-02-06 12:30:00,208.22,208.31,208.13,208.13,3000.0,193.0379,193.1214,192.9545,192.9545,3000.0
2020-02-06 12:35:00,208.07,208.36,207.97,208.35,7418.0,192.8989,193.1677,192.8062,193.1585,7418.0
2020-02-06 12:40:00,208.37,208.62,208.37,208.48,6884.0,193.177,193.4088,193.177,193.279,6884.0
2020-02-06 12:45:00,208.39,208.39,208.19,208.25,1820.0,193.1956,193.1956,193.0101,193.0658,1820.0
2020-02-06 12:50:00,208.28,208.35,208.23,208.35,1300.0,193.0936,193.1585,193.0472,193.1585,1300.0
2020-02-06 12:55:00,208.27,208.35,208.2,208.32,3913.0,193.0843,193.1585,193.0194,193.1307,3913.0
2020-02-06 13:00:00,208.32,208.6,208.31,208.44,6146.0,193.1307,193.3902,193.1214,193.2419,6146.0
2020-02-06 13:05:00,208.41,208.5,208.39,208.42,2100.0,193.2141,193.2975,193.1956,193.2234,2100.0
2020-02-06 13:10:00,208.39,208.45,208.35,208.45,2002.0,193.1956,193.2512,193.1585,193.2512,2002.0
2020-02-06 13:15:00,208.51,208.55,208.45,208.51,2225.0,193.3068,193.3439,193.2512,193.3068,2225.0
2020-02-06 13:20:00,208.43,208.46,208.18,208.46,2709.0,193.2326,193.2604,193.0009,193.2604,2709.0
2020-02-06 13:25:00,208.47,208.47,208.23,208.24,1639.0,193.2697,193.2697,193.0472,193.0565,1639.0
2020-02-06 13:30:00,208.27,208.35,208.26,208.35,5252.0,193.0843,193.1585,193.075,193.1585,5252.0
2020-02-06 13:35:00,208.32,208.41,208.25,208.37,3242.0,193.1307,193.2141,193.0658,193.177,3242.0
2020-02-06 13:40:00,208.28,208.33,208.13,208.2,5547.0,193.0936,193.1399,192.9545,193.0194,5547.0
2020-02-06 13:45:00,208.26,208.35,208.18,208.19,11208.0,193.075,193.1585,193.0009,193.0101,11208.0
2020-02-06 13:50:00,208.24,208.34,208.24,208.26,2538.0,193.0565,193.1492,193.0565,193.075,2538.0
2020-02-06 13:55:00,208.28,208.53,208.28,208.52,8881.0,193.0936,193.3253,193.0936,193.3161,8881.0
2020-02-06 14:00:00,208.52,208.53,208.22,208.27,3005.0,193.3161,193.3253,193.0379,193.0843,3005.0
2020-02-06 14:05:00,208.25,208.43,208.19,208.43,4832.0,193.0658,193.2326,193.0101,193.2326,4832.0
2020-02-06 14:10:00,208.41,208.86,208.41,208.84,3607.0,193.2141,193.6313,193.2141,193.6127,3607.0
2020-02-06 14:15:00,208.68,208.75,208.59,208.66,2112.0,193.4644,193.5293,193.381,193.4459,2112.0
2020-02-06 14:20:00,208.59,208.71,208.56,208.71,4900.0,193.381,193.4922,193.3532,193.4922,4900.0
2020-02-06 14:25:00,208.71,208.89,208.66,208.86,5895.0,193.4922,193.6591,193.4459,193.6313,5895.0
2020-02-06 14:30:00,208.77,208.89,208.6,208.64,5505.0,193.5478,193.6591,193.3902,193.4273,5505.0
2020-02-06 14:35:00,208.63,208.68,208.49,208.59,3024.0,193.4181,193.4644,193.2883,193.381,3024.0
2020-02-06 14:40:00,208.57,208.77,208.5,208.76,5060.0,193.3624,193.5478,193.2975,193.5386,5060.0
2020-02-06 14:45:00,208.72,209.0,208.71,209.0,5105.0,193.5015,193.7611,193.4922,193.7611,5105.0
2020-02-06 14:50:00,209.03,209.25,208.92,209.17,6500.0,193.7889,193.9928,193.6869,193.9187,6500.0
2020-02-06 14:55:00,209.1,209.35,209.08,209.13,5546.0,193.8538,194.0856,193.8352,193.8816,5546.0
2020-02-06 15:00:00,209.14,209.14,208.88,209.14,5650.0,193.8909,193.8909,193.6498,193.8909,5650.0
2020-02-06 15:05:00,209.14,209.36,209.08,209.31,6020.0,193.8909,194.0948,193.8352,194.0485,6020.0
2020-02-06 15:10:00,209.36,209.36,209.03,209.14,5243.0,194.0948,194.0948,193.7889,193.8909,5243.0
2020-02-06 15:15:00,209.12,209.18,208.92,208.92,11426.0,193.8723,193.9279,193.6869,193.6869,11426.0
2020-02-06 15:20:00,208.81,209.0,208.71,208.93,8416.0,193.5849,193.7611,193.4922,193.6962,8416.0
2020-02-06 15:25:00,208.95,209.04,208.83,208.9,5400.0,193.7147,193.7982,193.6035,193.6684,5400.0
2020-02-06 15:30:00,208.95,209.32,208.92,209.25,11605.0,193.7147,194.0577,193.6869,193.9928,11605.0
2020-02-06 15:35:00,209.39,209.6,209.38,209.6,12894.0,194.1226,194.3173,194.1134,194.3173,12894.0
2020-02-06 15:40:00,209.62,209.87,209.61,209.81,12322.0,194.3359,194.5676,194.3266,194.512,12322.0
2020-02-06 15:45:00,209.78,209.87,209.61,209.75,12713.0,194.4842,194.5676,194.3266,194.4564,12713.0
2020-02-06 15:50:00,209.7,209.84,209.57,209.66,23957.0,194.41,194.5398,194.2895,194.373,23957.0
2020-02-06 15:55:00,209.71,210.01,209.68,209.81,68084.0,194.4193,194.6974,194.3915,194.512,68084.0
2020-02-07 09:30:00,207.93,208.5,207.05,207.3,53789.0,192.7691,193.2975,191.9533,192.185,53789.0
2020-02-07 09:35:00,207.55,208.84,207.2,207.69,17506.0,192.4168,193.6127,192.0923,192.5466,17506.0
2020-02-07 09:40:00,207.54,208.27,207.12,207.13,19861.0,192.4075,193.0843,192.0182,192.0274,19861.0
2020-02-07 09:45:00,207.35,207.65,207.01,207.5,14758.0,192.2314,192.5095,191.9162,192.3704,14758.0
2020-02-07 09:50:00,207.86,208.16,207.63,208.08,3420.0,192.7042,192.9823,192.491,192.9082,3420.0
2020-02-07 09:55:00,208.1,208.23,207.33,207.38,4822.0,192.9267,193.0472,192.2128,192.2592,4822.0
2020-02-07 10:00:00,207.31,207.48,206.7,206.9,8635.0,192.1943,192.3519,191.6288,191.8142,8635.0
2020-02-07 10:05:00,206.98,207.3,206.85,207.17,3550.0,191.8884,192.185,191.7678,192.0645,3550.0
2020-02-07 10:10:00,207.16,207.48,207.05,207.43,4332.0,192.0552,192.3519,191.9533,192.3055,4332.0
2020-02-07 10:15:00,207.4,207.63,207.33,207.58,4536.0,192.2777,192.491,192.2128,192.4446,4536.0
2020-02-07 10:20:00,207.64,207.74,207.31,207.44,5017.0,192.5002,192.5929,192.1943,192.3148,5017.0
2020-02-07 10:25:00,207.5,207.66,207.47,207.66,1600.0,192.3704,192.5188,192.3426,192.5188,1600.0
2020-02-07 10:30:00,207.57,207.85,207.56,207.81,3027.0,192.4353,192.6949,192.4261,192.6578,3027.0
2020-02-07 10:35:00,207.89,207.97,207.79,207.79,2268.0,192.732,192.8062,192.6393,192.6393,2268.0
2020-02-07 10:40:00,207.82,208.26,207.61,208.2,4465.0,192.6671,193.075,192.4724,193.0194,4465.0
2020-02-07 10:45:00,208.18,208.27,207.98,208.2,2346.0,193.0009,193.0843,192.8154,193.0194,2346.0
2020-02-07 10:50:00,208.28,208.53,208.11,208.46,14022.0,193.0936,193.3253,192.936,193.2604,14022.0
2020-02-07 10:55:00,208.49,208.58,208.14,208.34,8697.0,193.2883,193.3717,192.9638,193.1492,8697.0
2020-02-07 11:00:00,208.28,208.52,208.08,208.08,15299.0,193.0936,193.3161,192.9082,192.9082,15299.0
2020-02-07 11:05:00,208.06,208.24,207.9,207.92,5091.0,192.8896,193.0565,192.7413,192.7598,5091.0
2020-02-07 11:10:00,207.8,207.8,207.08,207.53,8573.0,192.6486,192.6486,191.9811,192.3983,8573.0
2020-02-07 11:15:00,207.39,207.81,207.35,207.74,6500.0,192.2685,192.6578,192.2314,192.5929,6500.0
2020-02-07 11:20:00,207.93,208.31,207.93,208.26,4600.0,192.7691,193.1214,192.7691,193.075,4600.0
2020-02-07 11:25:00,208.25,208.52,208.25,208.39,4590.0,193.0658,193.3161,193.0658,193.1956,4590.0
2020-02-07 11:30:00,208.3,208.69,208.3,208.44,2514.0,193.1121,193.4737,193.1121,193.2419,2514.0
2020-02-07 11:35:00,208.39,208.39,208.23,208.3,3230.0,193.1956,193.1956,193.0472,193.1121,3230.0
2020-02-07 11:40:00,208.25,208.4,208.11,208.25,7255.0,193.0658,193.2048,192.936,193.0658,7255.0
2020-02-07 11:45:00,208.29,208.33,207.92,207.93,3866.0,193.1028,193.1399,192.7598,192.7691,3866.0
2020-02-07 11:50:00,207.91,208.0,207.85,207.89,3996.0,192.7505,192.834,192.6949,192.732,3996.0
2020-02-07 11:55:00,207.96,208.19,207.92,208.19,2753.0,192.7969,193.0101,192.7598,193.0101,2753.0
2020-02-07 12:00:00,208.22,208.67,208.15,208.61,3863.0,193.0379,193.4551,192.973,193.3995,3863.0
2020-02-07 12:05:00,208.68,208.95,208.67,208.83,2625.0,193.4644,193.7147,193.4551,193.6035,2625.0
2020-02-07 12:10:00,208.85,209.11,208.82,209.05,2826.0,193.622,193.8631,193.5942,193.8074,2826.0
2020-02-07 12:15:00,208.99,209.16,208.96,209.1,1601.0,193.7518,193.9094,193.724,193.8538,1601.0
2020-02-07 12:20:00,209.04,209.21,208.96,208.96,6952.0,193.7982,193.9558,193.724,193.724,6952.0
2020-02-07 12:25:00,208.93,209.11,208.88,209.11,2201.0,193.6962,193.8631,193.6498,193.8631,2201.0
2020-02-07 12:30:00,209.04,209.05,208.67,208.75,2800.0,193.7982,193.8074,193.4551,193.5293,2800.0
2020-02-07 12:35:00,208.57,208.76,208.43,208.55,2372.0,193.3624,193.5386,193.2326,193.3439,2372.0
2020-02-07 12:40:00,208.45,208.54,208.34,208.34,1300.0,193.2512,193.3346,193.1492,193.1492,1300.0
2020-02-07 12:45:00,208.4,208.46,208.32,208.4,3106.0,193.2048,193.2604,193.1307,193.2048,3106.0
2020-02-07 12:50:00,208.35,208.37,208.18,208.21,3202.0,193.1585,193.177,193.0009,193.0287,3202.0
2020-02-07 12:55:00,208.12,208.34,208.04,208.34,2400.0,192.9452,193.1492,192.8711,193.1492,2400.0
2020-02-07 13:00:00,208.23,208.23,208.02,208.07,1600.0,193.0472,193.0472,192.8525,192.8989,1600.0
2020-02-07 13:05:00,208.05,208.05,207.88,207.94,6482.0,192.8803,192.8803,192.7227,192.7784,6482.0
2020-02-07 13:10:00,207.94,208.09,207.94,208.04,3947.0,192.7784,192.9174,192.7784,192.8711,3947.0
2020-02-07 13:15:00,207.99,208.04,207.93,208.0,3728.0,192.8247,192.8711,192.7691,192.834,3728.0
2020-02-07 13:20:00,208.0,208.01,207.92,208.01,1700.0,192.834,192.8433,192.7598,192.8433,1700.0
2020-02-07 13:25:00,208.0,208.06,207.93,208.04,1750.0,192.834,192.8896,192.7691,192.8711,1750.0
2020-02-07 13:30:00,208.08,208.54,208.03,208.49,7918.0,192.9082,193.3346,192.8618,193.2883,7918.0
2020-02-07 13:35:00,208.23,208.49,208.23,208.34,2313.0,193.0472,193.2883,193.0472,193.1492,2313.0
2020-02-07 13:40:00,208.21,208.21,208.05,208.16,2652.0,193.0287,193.0287,192.8803,192.9823,2652.0
2020-02-07 13:45:00,208.11,208.16,207.96,208.15,1747.0,192.936,192.9823,192.7969,192.973,1747.0
2020-02-07 13:50:00,208.06,208.18,207.98,208.18,3446.0,192.8896,193.0009,192.8154,193.0009,3446.0
2020-02-07 13:55:00,208.18,208.18,207.8,207.9,3447.0,193.0009,193.0009,192.6486,192.7413,3447.0
2020-02-07 14:00:00,207.94,207.94,207.53,207.53,4488.0,192.7784,192.7784,192.3983,192.3983,4488.0
2020-02-07 14:05:00,207.48,207.6,207.33,207.48,2100.0,192.3519,192.4632,192.2128,192.3519,2100.0
2020-02-07 14:10:00,207.4,207.46,207.19,207.3,4004.0,192.2777,192.3334,192.083,192.185,4004.0
2020-02-07 14:15:00,207.33,207.54,207.32,207.54,4252.0,192.2128,192.4075,192.2036,192.4075,4252.0
2020-02-07 14:20:00,207.44,207.6,207.41,207.6,2859.0,192.3148,192.4632,192.287,192.4632,2859.0
2020-02-07 14:25:00,207.51,207.6,207.38,207.56,7761.0,192.3797,192.4632,192.2592,192.4261,7761.0
2020-02-07 14:30:00,207.59,207.81,207.58,207.72,4030.0,192.4539,192.6578,192.4446,192.5744,4030.0
2020-02-07 14:35:00,207.73,207.8,207.48,207.48,7746.0,192.5837,192.6486,192.3519,192.3519,7746.0
2020-02-07 14:40:00,207.49,207.72,207.48,207.72,3602.0,192.3612,192.5744,192.3519,192.5744,3602.0
2020-02-07 14:45:00,207.69,207.8,207.67,207.78,3577.0,192.5466,192.6486,192.528,192.63,3577.0
2020-02-07 14:50:00,207.74,207.79,207.57,207.79,4686.0,192.5929,192.6393,192.4353,192.6393,4686.0
2020-02-07 14:55:00,207.84,207.94,207.71,207.92,12505.0,192.6857,192.7784,192.5651,192.7598,12505.0
2020-02-07 15:00:00,208.03,208.28,208.03,208.05,6051.0,192.8618,193.0936,192.8618,192.8803,6051.0
2020-02-07 15:05:00,208.12,208.35,208.07,208.34,4156.0,192.9452,193.1585,192.8989,193.1492,4156.0
2020-02-07 15:10:00,208.34,208.5,208.24,208.47,5584.0,193.1492,193.2975,193.0565,193.2697,5584.0
2020-02-07 15:15:00,208.45,208.74,208.4,208.66,7513.0,193.2512,193.52,193.2048,193.4459,7513.0
2020-02-07 15:20:00,208.62,208.68,208.55,208.68,5451.0,193.4088,193.4644,193.3439,193.4644,5451.0
2020-02-07 15:25:00,208.6,208.92,208.58,208.84,7979.0,193.3902,193.6869,193.3717,193.6127,7979.0
2020-02-07 15:30:00,208.81,208.89,208.6,208.68,10734.0,193.5849,193.6591,193.3902,193.4644,10734.0
2020-02-07 15:35:00,208.67,208.7,208.13,208.2,20539.0,193.4551,193.4829,192.9545,193.0194,20539.0
2020-02-07 15:40:00,208.17,208.36,208.09,208.16,13359.0,192.9916,193.1677,192.9174,192.9823,13359.0
2020-02-07 15:45:00,208.14,208.34,208.03,208.13,28030.0,192.9638,193.1492,192.8618,192.9545,28030.0
2020-02-07 15:50:00,208.12,208.45,207.99,208.08,37917.0,192.9452,193.2512,192.8247,192.9082,37917.0
2020-02-07 15:55:00,208.08,208.17,207.78,207.78,60704.0,192.9082,192.9916,192.63,192.63,60704.0
2020-02-10 09:30:00,206.54,207.38,206.25,207.38,23857.0,191.4804,192.2592,191.2116,192.2592,23857.0
2020-02-10 09:35:00,206.84,207.27,206.68,207.06,3200.0,191.7586,192.1572,191.6102,191.9625,3200.0
2020-02-10 09:40:00,207.75,207.75,207.38,207.38,1050.0,192.6022,192.6022,192.2592,192.2592,1050.0
2020-02-10 09:45:00,207.37,207.37,206.7,206.71,1924.0,192.2499,192.2499,191.6288,191.638,1924.0
2020-02-10 09:50:00,206.73,207.16,206.67,207.1,2459.0,191.6566,192.0552,191.601,191.9996,2459.0
2020-02-10 09:55:00,207.22,207.66,207.22,207.66,2438.0,192.1109,192.5188,192.1109,192.5188,2438.0
2020-02-10 10:00:00,207.6,207.7,207.5,207.52,1100.0,192.4632,192.5559,192.3704,192.389,1100.0
2020-02-10 10:05:00,207.62,207.98,207.51,207.98,2000.0,192.4817,192.8154,192.3797,192.8154,2000.0
2020-02-10 10:10:00,207.73,207.91,207.63,207.81,5400.0,192.5837,192.7505,192.491,192.6578,5400.0
2020-02-10 10:15:00,207.73,207.97,207.68,207.89,4200.0,192.5837,192.8062,192.5373,192.732,4200.0
2020-02-10 10:20:00,207.91,208.2,207.88,208.2,1621.0,192.7505,193.0194,192.7227,193.0194,1621.0
2020-02-10 10:25:00,208.01,208.07,208.01,208.03,1000.0,192.8433,192.8989,192.8433,192.8618,1000.0
2020-02-10 10:30:00,208.03,208.44,208.03,208.44,2847.0,192.8618,193.2419,192.8618,193.2419,2847.0
2020-02-10 10:35:00,208.48,208.58,208.43,208.58,1123.0,193.279,193.3717,193.2326,193.3717,1123.0
2020-02-10 10:40:00,208.53,208.53,208.34,208.37,400.0,193.3253,193.3253,193.1492,193.177,400.0
2020-02-10 10:45:00,208.43,208.73,208.42,208.65,2268.0,193.2326,193.5108,193.2234,193.4366,2268.0
2020-02-10 10:50:00,208.81,208.82,208.48,208.61,1800.0,193.5849,193.5942,193.279,193.3995,1800.0
2020-02-10 10:55:00,208.57,208.58,208.53,208.58,741.0,193.3624,193.3717,193.3253,193.3717,741.0
2020-02-10 11:00:00,208.65,208.65,208.46,208.63,2860.0,193.4366,193.4366,193.2604,193.4181,2860.0
2020-02-10 11:05:00,208.67,208.67,208.46,208.53,780.0,193.4551,193.4551,193.2604,193.3253,780.0
2020-02-10 11:10:00,208.45,208.45,208.29,208.41,1972.0,193.2512,193.2512,193.1028,193.2141,1972.0
2020-02-10 11:15:00,208.38,208.67,208.38,208.6,2315.0,193.1863,193.4551,193.1863,193.3902,2315.0
2020-02-10 11:20:00,208.42,208.67,208.41,208.55,2094.0,193.2234,193.4551,193.2141,193.3439,2094.0
2020-02-10 11:25:00,208.82,208.82,208.43,208.43,1309.0,193.5942,193.5942,193.2326,193.2326,1309.0
2020-02-10 11:30:00,208.48,208.57,208.23,208.33,4878.0,193.279,193.3624,193.0472,193.1399,4878.0
2020-02-10 11:35:00,208.26,208.43,208.23,208.43,5663.0,193.075,193.2326,193.0472,193.2326,5663.0
2020-02-10 11:40:00,208.38,208.7,208.38,208.56,16241.0,193.1863,193.4829,193.1863,193.3532,16241.0
2020-02-10 11:45:00,208.67,208.97,208.67,208.84,2920.0,193.4551,193.7333,193.4551,193.6127,2920.0
2020-02-10 11:50:00,208.89,208.95,208.76,208.78,1600.0,193.6591,193.7147,193.5386,193.5571,1600.0
2020-02-10 11:55:00,208.77,208.91,208.73,208.76,3176.0,193.5478,193.6776,193.5108,193.5386,3176.0
2020-02-10 12:00:00,208.7,208.84,208.53,208.53,3700.0,193.4829,193.6127,193.3253,193.3253,3700.0
2020-02-10 12:05:00,208.55,208.71,208.54,208.58,4101.0,193.3439,193.4922,193.3346,193.3717,4101.0
2020-02-10 12:10:00,208.61,208.67,208.56,208.59,1207.0,193.3995,193.4551,193.3532,193.381,1207.0
2020-02-10 12:15:00,208.57,208.57,208.34,208.34,1101.0,193.3624,193.3624,193.1492,193.1492,1101.0
2020-02-10 12:20:00,208.38,208.38,208.09,208.12,1310.0,193.1863,193.1863,192.9174,192.9452,1310.0
2020-02-10 12:25:00,208.12,208.44,208.12,208.39,3665.0,192.9452,193.2419,192.9452,193.1956,3665.0
2020-02-10 12:30:00,208.35,208.48,208.35,208.38,3660.0,193.1585,193.279,193.1585,193.1863,3660.0
2020-02-10 12:35:00,208.06,208.22,208.06,208.19,2347.0,192.8896,193.0379,192.8896,193.0101,2347.0
2020-02-10 12:40:00,208.23,208.37,208.19,208.37,800.0,193.0472,193.177,193.0101,193.177,800.0
2020-02-10 12:45:00,208.36,208.52,208.33,208.5,1800.0,193.1677,193.3161,193.1399,193.2975,1800.0
2020-02-10 12:50:00,208.48,208.53,208.41,208.41,1200.0,193.279,193.3253,193.2141,193.2141,1200.0
2020-02-10 12:55:00,208.36,208.36,208.3,208.3,700.0,193.1677,193.1677,193.1121,193.1121,700.0
2020-02-10 13:00:00,208.33,208.39,208.26,208.29,3525.0,193.1399,193.1956,193.075,193.1028,3525.0
2020-02-10 13:05:00,208.27,208.4,208.19,208.3,1301.0,193.0843,193.2048,193.0101,193.1121,1301.0
2020-02-10 13:10:00,208.36,208.41,208.35,208.41,614.0,193.1677,193.2141,193.1585,193.2141,614.0
2020-02-10 13:15:00,208.34,208.36,208.23,208.32,1300.0,193.1492,193.1677,193.0472,193.1307,1300.0
2020-02-10 13:20:00,208.34,208.49,208.34,208.49,629.0,193.1492,193.2883,193.1492,193.2883,629.0
2020-02-10 13:25:00,208.61,208.61,208.37,208.37,600.0,193.3995,193.3995,193.177,193.177,600.0
2020-02-10 13:30:00,208.51,208.56,208.4,208.45,1158.0,193.3068,193.3532,193.2048,193.2512,1158.0
2020-02-10 13:35:00,208.52,208.75,208.52,208.53,1100.0,193.3161,193.5293,193.3161,193.3253,1100.0
2020-02-10 13:40:00,208.4,208.47,208.3,208.36,500.0,193.2048,193.2697,193.1121,193.1677,500.0
2020-02-10 13:45:00,208.47,208.52,208.41,208.49,1318.0,193.2697,193.3161,193.2141,193.2883,1318.0
2020-02-10 13:50:00,208.44,208.51,208.34,208.38,4171.0,193.2419,193.3068,193.1492,193.1863,4171.0
2020-02-10 13:55:00,208.29,208.34,208.13,208.32,2529.0,193.1028,193.1492,192.9545,193.1307,2529.0
2020-02-10 14:00:00,208.29,208.29,208.13,208.21,862.0,193.1028,193.1028,192.9545,193.0287,862.0
2020-02-10 14:05:00,208.24,208.28,208.16,208.16,1117.0,193.0565,193.0936,192.9823,192.9823,1117.0
2020-02-10 14:10:00,208.25,208.26,208.13,208.24,1600.0,193.0658,193.075,192.9545,193.0565,1600.0
2020-02-10 14:15:00,208.22,208.29,208.16,208.18,2705.0,193.0379,193.1028,192.9823,193.0009,2705.0
2020-02-10 14:20:00,208.18,208.28,208.14,208.2,1300.0,193.0009,193.0936,192.9638,193.0194,1300.0
2020-02-10 14:25:00,208.19,208.35,208.19,208.35,700.0,193.0101,193.1585,193.0101,193.1585,700.0
2020-02-10 14:30:00,208.3,208.47,208.26,208.47,1400.0,193.1121,193.2697,193.075,193.2697,1400.0
2020-02-10 14:35:00,208.53,208.53,208.31,208.39,900.0,193.3253,193.3253,193.1214,193.1956,900.0
2020-02-10 14:40:00,208.36,208.42,208.29,208.42,2100.0,193.1677,193.2234,193.1028,193.2234,2100.0
2020-02-10 14:45:00,208.44,208.51,208.44,208.51,934.0,193.2419,193.3068,193.2419,193.3068,934.0
2020-02-10 14:50:00,208.44,208.68,208.44,208.68,2306.0,193.2419,193.4644,193.2419,193.4644,2306.0
2020-02-10 14:55:00,208.65,208.86,208.65,208.86,1400.0,193.4366,193.6313,193.4366,193.6313,1400.0
2020-02-10 15:00:00,208.84,208.98,208.8,208.95,2110.0,193.6127,193.7425,193.5757,193.7147,2110.0
2020-02-10 15:05:00,208.94,209.23,208.94,209.23,2244.0,193.7054,193.9743,193.7054,193.9743,2244.0
2020-02-10 15:10:00,209.24,209.54,209.24,209.53,6985.0,193.9836,194.2617,193.9836,194.2524,6985.0
2020-02-10 15:15:00,209.54,209.61,209.39,209.43,9399.0,194.2617,194.3266,194.1226,194.1597,9399.0
2020-02-10 15:20:00,209.43,209.61,209.37,209.37,8019.0,194.1597,194.3266,194.1041,194.1041,8019.0
2020-02-10 15:25:00,209.34,209.61,209.26,209.57,4107.0,194.0763,194.3266,194.0021,194.2895,4107.0
2020-02-10 15:30:00,209.45,209.45,209.02,209.2,5647.0,194.1783,194.1783,193.7796,193.9465,5647.0
2020-02-10 15:35:00,209.21,209.21,208.99,209.07,6633.0,193.9558,193.9558,193.7518,193.826,6633.0
2020-02-10 15:40:00,209.07,209.15,209.03,209.08,5734.0,193.826,193.9001,193.7889,193.8352,5734.0
2020-02-10 15:45:00,209.08,209.16,208.91,209.02,9486.0,193.8352,193.9094,193.6776,193.7796,9486.0
2020-02-10 15:50:00,209.09,209.11,208.87,209.03,21841.0,193.8445,193.8631,193.6406,193.7889,21841.0
2020-02-10 15:55:00,208.99,209.51,208.9,209.45,36207.0,193.7518,194.2339,193.6684,194.1783,36207.0
2020-02-11 09:30:00,211.32,211.7,210.66,210.85,11772.0,195.9119,196.2642,195.3,195.4762,11772.0
2020-02-11 09:35:00,210.94,211.16,210.54,210.93,4002.0,195.5596,195.7636,195.1888,195.5504,4002.0
2020-02-11 09:40:00,210.71,211.12,210.71,211.06,1000.0,195.3464,195.7265,195.3464,195.6709,1000.0
2020-02-11 09:45:00,211.23,211.43,211.14,211.43,2290.0,195.8285,196.0139,195.745,196.0139,2290.0
2020-02-11 09:50:00,211.59,211.83,211.32,211.48,2492.0,196.1622,196.3847,195.9119,196.0602,2492.0
2020-02-11 09:55:00,211.48,211.94,211.47,211.74,8157.0,196.0602,196.4867,196.051,196.3013,8157.0
2020-02-11 10:00:00,211.76,212.39,211.76,212.39,14270.0,196.3198,196.9039,196.3198,196.9039,14270.0
2020-02-11 10:05:00,212.45,213.0,212.44,213.0,4698.0,196.9595,197.4694,196.9503,197.4694,4698.0
2020-02-11 10:10:00,213.04,213.2,212.86,212.93,4810.0,197.5065,197.6548,197.3396,197.4045,4810.0
2020-02-11 10:15:00,213.02,213.08,212.43,212.43,4107.0,197.488,197.5436,196.941,196.941,4107.0
2020-02-11 10:20:00,212.59,212.88,212.38,212.74,5762.0,197.0893,197.3582,196.8946,197.2284,5762.0
2020-02-11 10:25:00,212.8,213.14,212.8,212.88,4045.0,197.284,197.5992,197.284,197.3582,4045.0
2020-02-11 10:30:00,212.89,213.08,212.86,212.86,2143.0,197.3674,197.5436,197.3396,197.3396,2143.0
2020-02-11 10:35:00,212.77,212.84,212.55,212.66,3323.0,197.2562,197.3211,197.0522,197.1542,3323.0
2020-02-11 10:40:00,212.61,212.93,212.61,212.93,3598.0,197.1079,197.4045,197.1079,197.4045,3598.0
2020-02-11 10:45:00,213.06,213.08,212.89,212.99,2505.0,197.525,197.5436,197.3674,197.4601,2505.0
2020-02-11 10:50:00,213.03,213.17,212.87,213.07,4777.0,197.4972,197.627,197.3489,197.5343,4777.0
2020-02-11 10:55:00,213.05,213.12,212.92,212.99,2135.0,197.5158,197.5807,197.3953,197.4601,2135.0
2020-02-11 11:00:00,212.96,213.04,212.78,212.78,2400.0,197.4323,197.5065,197.2655,197.2655,2400.0
2020-02-11 11:05:00,212.76,212.84,212.66,212.7,2501.0,197.2469,197.3211,197.1542,197.1913,2501.0
2020-02-11 11:10:00,212.78,212.78,212.29,212.29,4933.0,197.2655,197.2655,196.8112,196.8112,4933.0
2020-02-11 11:15:00,212.28,212.28,211.92,212.16,5363.0,196.8019,196.8019,196.4682,196.6907,5363.0
2020-02-11 11:20:00,212.1,212.35,212.02,212.19,4484.0,196.635,196.8668,196.5609,196.7185,4484.0
2020-02-11 11:25:00,212.15,212.2,212.08,212.1,2295.0,196.6814,196.7277,196.6165,196.635,2295.0
2020-02-11 11:30:00,212.19,212.22,211.85,212.01,5195.0,196.7185,196.7463,196.4033,196.5516,5195.0
2020-02-11 11:35:00,212.08,212.32,212.08,212.32,4101.0,196.6165,196.839,196.6165,196.839,4101.0
2020-02-11 11:40:00,212.3,212.74,212.24,212.69,6100.0,196.8205,197.2284,196.7648,197.182,6100.0
2020-02-11 11:45:00,212.69,212.73,212.45,212.55,5569.0,197.182,197.2191,196.9595,197.0522,5569.0
2020-02-11 11:50:00,212.57,212.69,212.54,212.68,4425.0,197.0708,197.182,197.043,197.1728,4425.0
2020-02-11 11:55:00,212.69,212.77,212.65,212.74,3620.0,197.182,197.2562,197.1449,197.2284,3620.0
2020-02-11 12:00:00,212.55,212.75,212.45,212.59,5528.0,197.0522,197.2376,196.9595,197.0893,5528.0
2020-02-11 12:05:00,212.6,212.8,212.57,212.8,2116.0,197.0986,197.284,197.0708,197.284,2116.0
2020-02-11 12:10:00,212.71,212.85,212.54,212.55,4328.0,197.2006,197.3304,197.043,197.0522,4328.0
2020-02-11 12:15:00,212.55,212.87,212.55,212.87,1600.0,197.0522,197.3489,197.0522,197.3489,1600.0
2020-02-11 12:20:00,212.8,212.95,212.79,212.95,6453.0,197.284,197.4231,197.2747,197.4231,6453.0
2020-02-11 12:25:00,213.02,213.21,213.02,213.15,4700.0,197.488,197.6641,197.488,197.6085,4700.0
2020-02-11 12:30:00,213.11,213.3,212.99,213.26,7098.0,197.5714,197.7475,197.4601,197.7105,7098.0
2020-02-11 12:35:00,213.2,213.29,213.16,213.25,3524.0,197.6548,197.7383,197.6178,197.7012,3524.0
2020-02-11 12:40:00,213.26,213.3,213.1,213.18,4497.0,197.7105,197.7475,197.5621,197.6363,4497.0
2020-02-11 12:45:00,213.19,213.19,212.96,213.03,3769.0,197.6456,197.6456,197.4323,197.4972,3769.0
2020-02-11 12:50:00,212.93,213.08,212.93,213.08,1909.0,197.4045,197.5436,197.4045,197.5436,1909.0
2020-02-11 12:55:00,213.08,213.18,213.04,213.18,1100.0,197.5436,197.6363,197.5065,197.6363,1100.0
2020-02-11 13:00:00,213.19,213.29,213.03,213.29,1300.0,197.6456,197.7383,197.4972,197.7383,1300.0
2020-02-11 13:05:00,213.29,213.34,213.22,213.23,2137.0,197.7383,197.7846,197.6734,197.6826,2137.0
2020-02-11 13:10:00,213.3,213.32,213.17,213.32,1300.0,197.7475,197.7661,197.627,197.7661,1300.0
2020-02-11 13:15:00,213.38,213.5,213.34,213.42,2573.0,197.8217,197.933,197.7846,197.8588,2573.0
2020-02-11 13:20:00,213.41,213.41,213.2,213.27,2700.0,197.8495,197.8495,197.6548,197.7197,2700.0
2020-02-11 13:25:00,213.46,213.56,213.46,213.52,400.0,197.8959,197.9886,197.8959,197.9515,400.0
2020-02-11 13:30:00,213.59,213.68,213.49,213.51,1700.0,198.0164,198.0998,197.9237,197.9422,1700.0
2020-02-11 13:35:00,213.48,213.6,213.4,213.41,2358.0,197.9144,198.0257,197.8403,197.8495,2358.0
2020-02-11 13:40:00,213.38,213.48,213.38,213.47,1200.0,197.8217,197.9144,197.8217,197.9051,1200.0
2020-02-11 13:45:00,213.47,213.47,213.41,213.44,1441.0,197.9051,197.9051,197.8495,197.8773,1441.0
2020-02-11 13:50:00,213.41,213.41,213.02,213.03,3600.0,197.8495,197.8495,197.488,197.4972,3600.0
2020-02-11 13:55:00,213.12,213.45,213.12,213.42,2482.0,197.5807,197.8866,197.5807,197.8588,2482.0
2020-02-11 14:00:00,213.44,213.5,213.14,213.14,1900.0,197.8773,197.933,197.5992,197.5992,1900.0
2020-02-11 14:05:00,213.24,213.24,212.96,213.05,5048.0,197.6919,197.6919,197.4323,197.5158,5048.0
2020-02-11 14:10:00,213.13,213.22,213.13,213.13,1999.0,197.5899,197.6734,197.5899,197.5899,1999.0
2020-02-11 14:15:00,213.01,213.17,212.95,213.09,850.0,197.4787,197.627,197.4231,197.5529,850.0
2020-02-11 14:20:00,213.09,213.09,212.71,212.88,2620.0,197.5529,197.5529,197.2006,197.3582,2620.0
2020-02-11 14:25:00,212.83,213.0,212.82,213.0,1400.0,197.3118,197.4694,197.3025,197.4694,1400.0
2020-02-11 14:30:00,213.11,213.43,213.1,213.36,2950.0,197.5714,197.8681,197.5621,197.8032,2950.0
2020-02-11 14:35:00,213.29,213.42,213.21,213.21,2200.0,197.7383,197.8588,197.6641,197.6641,2200.0
2020-02-11 14:40:00,213.25,213.31,213.0,213.24,1875.0,197.7012,197.7568,197.4694,197.6919,1875.0
2020-02-11 14:45:00,213.16,213.27,213.11,213.24,1902.0,197.6178,197.7197,197.5714,197.6919,1902.0
2020-02-11 14:50:00,213.25,213.38,213.14,213.15,2701.0,197.7012,197.8217,197.5992,197.6085,2701.0
2020-02-11 14:55:00,213.09,213.15,212.89,213.02,2125.0,197.5529,197.6085,197.3674,197.488,2125.0
2020-02-11 15:00:00,213.06,213.06,212.66,212.73,3410.0,197.525,197.525,197.1542,197.2191,3410.0
2020-02-11 15:05:00,212.71,212.95,212.67,212.67,1500.0,197.2006,197.4231,197.1635,197.1635,1500.0
2020-02-11 15:10:00,212.66,212.68,212.47,212.62,2778.0,197.1542,197.1728,196.9781,197.1171,2778.0
2020-02-11 15:15:00,212.67,212.68,212.49,212.61,4000.0,197.1635,197.1728,196.9966,197.1079,4000.0
2020-02-11 15:20:00,212.59,212.78,212.57,212.78,5175.0,197.0893,197.2655,197.0708,197.2655,5175.0
2020-02-11 15:25:00,212.78,212.78,212.35,212.6,9051.0,197.2655,197.2655,196.8668,197.0986,9051.0
2020-02-11 15:30:00,212.69,212.71,212.38,212.48,7647.0,197.182,197.2006,196.8946,196.9873,7647.0
2020-02-11 15:35:00,212.47,212.56,212.41,212.52,6911.0,196.9781,197.0615,196.9224,197.0244,6911.0
2020-02-11 15:40:00,212.49,212.57,212.35,212.4,8013.0,196.9966,197.0708,196.8668,196.9132,8013.0
2020-02-11 15:45:00,212.34,212.41,212.11,212.11,13014.0,196.8575,196.9224,196.6443,196.6443,13014.0
2020-02-11 15:50:00,212.14,212.62,212.07,212.61,26702.0,196.6721,197.1171,196.6072,197.1079,26702.0
2020-02-11 15:55:00,212.6,212.6,212.15,212.24,43331.0,197.0986,197.0986,196.6814,196.7648,43331.0
2020-02-12 09:30:00,214.49,215.37,214.49,215.37,14123.0,198.8508,199.6666,198.8508,199.6666,14123.0
2020-02-12 09:35:00,215.25,215.25,214.75,214.88,776.0,199.5554,199.5554,199.0918,199.2123,776.0
2020-02-12 09:40:00,214.78,214.78,214.38,214.55,2883.0,199.1196,199.1196,198.7488,198.9064,2883.0
2020-02-12 09:45:00,214.83,215.11,214.82,214.94,2065.0,199.166,199.4256,199.1567,199.268,2065.0
2020-02-12 09:50:00,214.75,215.17,214.74,214.94,3535.0,199.0918,199.4812,199.0825,199.268,3535.0
2020-02-12 09:55:00,214.97,215.29,214.97,215.03,1455.0,199.2958,199.5924,199.2958,199.3514,1455.0
2020-02-12 10:00:00,215.0,215.28,214.66,214.66,2187.0,199.3236,199.5832,199.0084,199.0084,2187.0
2020-02-12 10:05:00,214.68,214.68,214.48,214.49,1000.0,199.0269,199.0269,198.8415,198.8508,1000.0
2020-02-12 10:10:00,214.46,214.46,214.17,214.37,2325.0,198.823,198.823,198.5541,198.7395,2325.0
2020-02-12 10:15:00,214.34,214.45,214.24,214.44,2541.0,198.7117,198.8137,198.619,198.8044,2541.0
2020-02-12 10:20:00,214.45,214.51,214.15,214.5,2488.0,198.8137,198.8693,198.5356,198.86,2488.0
2020-02-12 10:25:00,214.5,214.6,214.45,214.58,1920.0,198.86,198.9528,198.8137,198.9342,1920.0
2020-02-12 10:30:00,214.74,214.99,214.51,214.72,4653.0,199.0825,199.3143,198.8693,199.064,4653.0
2020-02-12 10:35:00,214.65,215.25,214.65,215.18,3385.0,198.9991,199.5554,198.9991,199.4905,3385.0
2020-02-12 10:40:00,215.12,215.22,215.1,215.15,1115.0,199.4348,199.5276,199.4163,199.4627,1115.0
2020-02-12 10:45:00,215.08,215.15,214.99,215.05,2690.0,199.3978,199.4627,199.3143,199.3699,2690.0
2020-02-12 10:50:00,215.04,215.18,215.04,215.11,1614.0,199.3607,199.4905,199.3607,199.4256,1614.0
2020-02-12 10:55:00,215.15,215.17,214.81,214.94,5610.0,199.4627,199.4812,199.1474,199.268,5610.0
2020-02-12 11:00:00,214.8,214.9,214.53,214.56,14000.0,199.1382,199.2309,198.8879,198.9157,14000.0
2020-02-12 11:05:00,214.51,214.7,214.51,214.64,2600.0,198.8693,199.0455,198.8693,198.9898,2600.0
2020-02-12 11:10:00,214.68,214.68,214.46,214.54,4800.0,199.0269,199.0269,198.823,198.8971,4800.0
2020-02-12 11:15:00,214.55,214.65,214.51,214.56,5947.0,198.9064,198.9991,198.8693,198.9157,5947.0
2020-02-12 11:20:00,214.55,214.84,214.55,214.83,3483.0,198.9064,199.1753,198.9064,199.166,3483.0
2020-02-12 11:25:00,214.77,215.07,214.77,215.07,3498.0,199.1104,199.3885,199.1104,199.3885,3498.0
2020-02-12 11:30:00,215.03,215.23,215.03,215.19,1799.0,199.3514,199.5368,199.3514,199.4997,1799.0
2020-02-12 11:35:00,215.26,215.4,215.04,215.07,4540.0,199.5646,199.6944,199.3607,199.3885,4540.0
2020-02-12 11:40:00,215.07,215.07,214.83,215.07,1600.0,199.3885,199.3885,199.166,199.3885,1600.0
2020-02-12 11:45:00,214.98,215.08,214.93,215.06,1800.0,199.3051,199.3978,199.2587,199.3792,1800.0
2020-02-12 11:50:00,214.93,215.07,214.93,215.07,700.0,199.2587,199.3885,199.2587,199.3885,700.0
2020-02-12 11:55:00,215.0,215.0,214.77,214.82,2835.0,199.3236,199.3236,199.1104,199.1567,2835.0
2020-02-12 12:00:00,214.85,214.85,214.67,214.67,4076.0,199.1845,199.1845,199.0177,199.0177,4076.0
2020-02-12 12:05:00,214.7,214.78,214.55,214.62,4735.0,199.0455,199.1196,198.9064,198.9713,4735.0
2020-02-12 12:10:00,214.64,214.69,214.48,214.54,2854.0,198.9898,199.0362,198.8415,198.8971,2854.0
2020-02-12 12:15:00,214.54,214.6,214.43,214.44,2451.0,198.8971,198.9528,198.7952,198.8044,2451.0
2020-02-12 12:20:00,214.47,214.52,214.26,214.3,2705.0,198.8322,198.8786,198.6375,198.6746,2705.0
2020-02-12 12:25:00,214.25,214.41,214.25,214.33,3504.0,198.6283,198.7766,198.6283,198.7024,3504.0
2020-02-12 12:30:00,214.32,214.47,214.25,214.27,6593.0,198.6932,198.8322,198.6283,198.6468,6593.0
2020-02-12 12:35:00,214.28,214.33,214.16,214.2,5000.0,198.6561,198.7024,198.5448,198.5819,5000.0
2020-02-12 12:40:00,214.21,214.25,213.94,213.97,4446.0,198.5912,198.6283,198.3409,198.3687,4446.0
2020-02-12 12:45:00,213.99,214.09,213.95,214.03,5900.0,198.3872,198.4799,198.3502,198.4243,5900.0
2020-02-12 12:50:00,214.04,214.14,213.93,213.98,5085.0,198.4336,198.5263,198.3316,198.378,5085.0
2020-02-12 12:55:00,213.91,213.91,213.83,213.88,2792.0,198.3131,198.3131,198.2389,198.2853,2792.0
2020-02-12 13:00:00,213.84,213.88,213.54,213.68,7314.0,198.2482,198.2853,197.97,198.0998,7314.0
2020-02-12 13:05:00,213.68,213.91,213.68,213.87,4285.0,198.0998,198.3131,198.0998,198.276,4285.0
2020-02-12 13:10:00,213.83,213.83,213.64,213.69,1300.0,198.2389,198.2389,198.0628,198.1091,1300.0
2020-02-12 13:15:00,213.67,213.78,213.61,213.71,8683.0,198.0906,198.1925,198.0349,198.1277,8683.0
2020-02-12 13:20:00,213.68,213.69,213.49,213.51,4900.0,198.0998,198.1091,197.9237,197.9422,4900.0
2020-02-12 13:25:00,213.51,213.51,213.38,213.44,2350.0,197.9422,197.9422,197.8217,197.8773,2350.0
2020-02-12 13:30:00,213.4,213.56,213.32,213.56,5300.0,197.8403,197.9886,197.7661,197.9886,5300.0
2020-02-12 13:35:00,213.56,213.57,213.36,213.36,3895.0,197.9886,197.9979,197.8032,197.8032,3895.0
2020-02-12 13:40:00,213.35,213.41,213.31,213.39,3300.0,197.7939,197.8495,197.7568,197.831,3300.0
2020-02-12 13:45:00,213.39,213.53,213.38,213.47,2595.0,197.831,197.9608,197.8217,197.9051,2595.0
2020-02-12 13:50:00,213.46,213.57,213.46,213.5,3200.0,197.8959,197.9979,197.8959,197.933,3200.0
2020-02-12 13:55:00,213.51,213.72,213.48,213.66,4325.0,197.9422,198.1369,197.9144,198.0813,4325.0
2020-02-12 14:00:00,213.66,213.84,213.62,213.83,5427.0,198.0813,198.2482,198.0442,198.2389,5427.0
2020-02-12 14:05:00,214.0,214.1,213.96,214.07,1400.0,198.3965,198.4892,198.3594,198.4614,1400.0
2020-02-12 14:10:00,214.2,214.22,213.93,213.93,4537.0,198.5819,198.6005,198.3316,198.3316,4537.0
2020-02-12 14:15:00,213.93,214.04,213.92,213.98,5312.0,198.3316,198.4336,198.3223,198.378,5312.0
2020-02-12 14:20:00,213.99,214.04,213.98,214.03,2307.0,198.3872,198.4336,198.378,198.4243,2307.0
2020-02-12 14:25:00,214.04,214.09,213.85,213.92,7400.0,198.4336,198.4799,198.2574,198.3223,7400.0
2020-02-12 14:30:00,213.91,214.22,213.91,214.17,2325.0,198.3131,198.6005,198.3131,198.5541,2325.0
2020-02-12 14:35:00,214.13,214.13,213.94,213.99,5194.0,198.517,198.517,198.3409,198.3872,5194.0
2020-02-12 14:40:00,213.95,214.0,213.89,214.0,1650.0,198.3502,198.3965,198.2945,198.3965,1650.0
2020-02-12 14:45:00,213.98,214.09,213.91,214.03,4182.0,198.378,198.4799,198.3131,198.4243,4182.0
2020-02-12 14:50:00,214.08,214.12,214.01,214.05,2859.0,198.4707,198.5078,198.4058,198.4429,2859.0
2020-02-12 14:55:00,213.99,214.05,213.88,214.01,3502.0,198.3872,198.4429,198.2853,198.4058,3502.0
2020-02-12 15:00:00,214.01,214.26,214.01,214.19,6102.0,198.4058,198.6375,198.4058,198.5727,6102.0
2020-02-12 15:05:00,214.2,214.26,214.08,214.1,3982.0,198.5819,198.6375,198.4707,198.4892,3982.0
2020-02-12 15:10:00,214.07,214.07,213.88,214.03,5750.0,198.4614,198.4614,198.2853,198.4243,5750.0
2020-02-12 15:15:00,214.12,214.12,213.98,214.12,4200.0,198.5078,198.5078,198.378,198.5078,4200.0
2020-02-12 15:20:00,214.11,214.29,214.03,214.29,10619.0,198.4985,198.6654,198.4243,198.6654,10619.0
2020-02-12 15:25:00,214.28,214.29,214.15,214.22,4880.0,198.6561,198.6654,198.5356,198.6005,4880.0
2020-02-12 15:30:00,214.22,214.5,214.22,214.5,9830.0,198.6005,198.86,198.6005,198.86,9830.0
2020-02-12 15:35:00,214.5,214.68,214.46,214.58,6472.0,198.86,199.0269,198.823,198.9342,6472.0
2020-02-12 15:40:00,214.62,214.65,214.45,214.51,9470.0,198.9713,198.9991,198.8137,198.8693,9470.0
2020-02-12 15:45:00,214.47,214.47,214.17,214.17,14525.0,198.8322,198.8322,198.5541,198.5541,14525.0
2020-02-12 15:50:00,214.18,214.34,214.18,214.34,21783.0,198.5634,198.7117,198.5634,198.7117,21783.0
2020-02-12 15:55:00,214.32,214.33,213.91,213.92,44965.0,198.6932,198.7024,198.3131,198.3223,44965.0
2020-02-13 09:30:00,212.26,213.45,211.84,213.07,5550.0,196.7834,197.8866,196.394,197.5343,5550.0
2020-02-13 09:35:00,212.93,213.65,212.71,213.51,10979.0,197.4045,198.072,197.2006,197.9422,10979.0
2020-02-13 09:40:00,213.33,213.33,212.71,213.22,5395.0,197.7754,197.7754,197.2006,197.6734,5395.0
2020-02-13 09:45:00,213.14,213.83,212.95,212.95,9738.0,197.5992,198.2389,197.4231,197.4231,9738.0
2020-02-13 09:50:00,213.13,213.15,212.86,212.94,2207.0,197.5899,197.6085,197.3396,197.4138,2207.0
2020-02-13 09:55:00,212.96,212.96,212.5,212.5,1400.0,197.4323,197.4323,197.0059,197.0059,1400.0
2020-02-13 10:00:00,212.32,212.32,211.5,211.59,10625.0,196.839,196.839,196.0788,196.1622,10625.0
2020-02-13 10:05:00,211.68,212.71,211.67,212.47,7342.0,196.2457,197.2006,196.2364,196.9781,7342.0
2020-02-13 10:10:00,212.47,212.85,212.47,212.76,9368.0,196.9781,197.3304,196.9781,197.2469,9368.0
2020-02-13 10:15:00,212.77,212.77,212.31,212.51,4216.0,197.2562,197.2562,196.8297,197.0151,4216.0
2020-02-13 10:20:00,212.67,212.74,212.05,212.06,10819.0,197.1635,197.2284,196.5887,196.598,10819.0
2020-02-13 10:25:00,212.05,212.64,211.96,212.31,22818.0,196.5887,197.1357,196.5052,196.8297,22818.0
2020-02-13 10:30:00,212.41,212.41,211.96,212.06,2169.0,196.9224,196.9224,196.5052,196.598,2169.0
2020-02-13 10:35:00,211.86,212.06,211.5,211.99,4016.0,196.4125,196.598,196.0788,196.5331,4016.0
2020-02-13 10:40:00,212.17,212.39,212.11,212.28,2426.0,196.6999,196.9039,196.6443,196.8019,2426.0
2020-02-13 10:45:00,212.28,212.92,212.24,212.86,9799.0,196.8019,197.3953,196.7648,197.3396,9799.0
2020-02-13 10:50:00,212.88,213.16,212.81,213.04,3255.0,197.3582,197.6178,197.2933,197.5065,3255.0
2020-02-13 10:55:00,213.04,213.12,212.91,212.92,3100.0,197.5065,197.5807,197.386,197.3953,3100.0
2020-02-13 11:00:00,212.9,213.06,212.68,213.06,6884.0,197.3767,197.525,197.1728,197.525,6884.0
2020-02-13 11:05:00,213.06,213.11,212.6,212.6,8077.0,197.525,197.5714,197.0986,197.0986,8077.0
2020-02-13 11:10:00,212.7,212.86,212.7,212.84,1547.0,197.1913,197.3396,197.1913,197.3211,1547.0
2020-02-13 11:15:00,212.84,213.01,212.71,212.94,2400.0,197.3211,197.4787,197.2006,197.4138,2400.0
2020-02-13 11:20:00,213.02,213.14,213.01,213.05,2304.0,197.488,197.5992,197.4787,197.5158,2304.0
2020-02-13 11:25:00,213.03,213.48,213.02,213.44,2850.0,197.4972,197.9144,197.488,197.8773,2850.0
2020-02-13 11:30:00,213.44,213.44,213.13,213.33,4015.0,197.8773,197.8773,197.5899,197.7754,4015.0
2020-02-13 11:35:00,213.36,213.77,213.34,213.66,5988.0,197.8032,198.1833,197.7846,198.0813,5988.0
2020-02-13 11:40:00,213.77,213.79,213.54,213.64,2314.0,198.1833,198.2018,197.97,198.0628,2314.0
2020-02-13 11:45:00,213.61,213.61,213.33,213.48,1501.0,198.0349,198.0349,197.7754,197.9144,1501.0
2020-02-13 11:50:00,213.41,213.48,213.34,213.47,1500.0,197.8495,197.9144,197.7846,197.9051,1500.0
2020-02-13 11:55:00,213.47,213.65,213.47,213.47,2155.0,197.9051,198.072,197.9051,197.9051,2155.0
2020-02-13 12:00:00,213.56,213.69,213.52,213.53,2144.0,197.9886,198.1091,197.9515,197.9608,2144.0
2020-02-13 12:05:00,213.58,213.9,213.58,213.87,2002.0,198.0071,198.3038,198.0071,198.276,2002.0
2020-02-13 12:10:00,213.92,214.15,213.92,213.92,2403.0,198.3223,198.5356,198.3223,198.3223,2403.0
2020-02-13 12:15:00,213.92,214.02,213.79,213.79,2290.0,198.3223,198.415,198.2018,198.2018,2290.0
2020-02-13 12:20:00,213.75,213.76,213.52,213.76,3197.0,198.1647,198.174,197.9515,198.174,3197.0
2020-02-13 12:25:00,213.64,213.72,213.58,213.72,900.0,198.0628,198.1369,198.0071,198.1369,900.0
2020-02-13 12:30:00,213.76,213.77,213.44,213.7,9114.0,198.174,198.1833,197.8773,198.1184,9114.0
2020-02-13 12:35:00,213.65,213.72,213.58,213.58,1400.0,198.072,198.1369,198.0071,198.0071,1400.0
2020-02-13 12:40:00,213.58,213.64,213.41,213.44,1450.0,198.0071,198.0628,197.8495,197.8773,1450.0
2020-02-13 12:45:00,213.56,213.61,213.26,213.32,2520.0,197.9886,198.0349,197.7105,197.7661,2520.0
2020-02-13 12:50:00,213.37,213.64,213.37,213.64,1600.0,197.8124,198.0628,197.8124,198.0628,1600.0
2020-02-13 12:55:00,213.63,213.81,213.57,213.64,11627.0,198.0535,198.2204,197.9979,198.0628,11627.0
2020-02-13 13:00:00,213.62,213.68,213.55,213.67,5165.0,198.0442,198.0998,197.9793,198.0906,5165.0
2020-02-13 13:05:00,213.64,213.64,213.44,213.5,3840.0,198.0628,198.0628,197.8773,197.933,3840.0
2020-02-13 13:10:00,213.5,213.65,213.41,213.54,3650.0,197.933,198.072,197.8495,197.97,3650.0
2020-02-13 13:15:00,213.45,213.57,213.37,213.57,2002.0,197.8866,197.9979,197.8124,197.9979,2002.0
2020-02-13 13:20:00,213.72,213.88,213.72,213.76,1327.0,198.1369,198.2853,198.1369,198.174,1327.0
2020-02-13 13:25:00,213.71,213.87,213.71,213.87,1862.0,198.1277,198.276,198.1277,198.276,1862.0
2020-02-13 13:30:00,213.79,213.92,213.78,213.92,1200.0,198.2018,198.3223,198.1925,198.3223,1200.0
2020-02-13 13:35:00,213.83,214.06,213.75,214.06,2830.0,198.2389,198.4521,198.1647,198.4521,2830.0
2020-02-13 13:40:00,214.06,214.2,214.04,214.14,2243.0,198.4521,198.5819,198.4336,198.5263,2243.0
2020-02-13 13:45:00,214.21,214.3,214.18,214.25,2876.0,198.5912,198.6746,198.5634,198.6283,2876.0
2020-02-13 13:50:00,214.33,214.33,214.1,214.11,499.0,198.7024,198.7024,198.4892,198.4985,499.0
2020-02-13 13:55:00,213.94,214.04,213.93,213.99,900.0,198.3409,198.4336,198.3316,198.3872,900.0
2020-02-13 14:00:00,214.03,214.11,213.84,214.07,2600.0,198.4243,198.4985,198.2482,198.4614,2600.0
2020-02-13 14:05:00,214.02,214.02,213.77,213.77,1300.0,198.415,198.415,198.1833,198.1833,1300.0
2020-02-13 14:10:00,213.72,213.73,213.6,213.73,1417.0,198.1369,198.1462,198.0257,198.1462,1417.0
2020-02-13 14:15:00,213.76,213.84,213.7,213.78,1640.0,198.174,198.2482,198.1184,198.1925,1640.0
2020-02-13 14:20:00,213.91,214.04,213.91,213.93,866.0,198.3131,198.4336,198.3131,198.3316,866.0
2020-02-13 14:25:00,213.93,214.02,213.82,213.87,3760.0,198.3316,198.415,198.2296,198.276,3760.0
2020-02-13 14:30:00,213.81,213.91,213.77,213.86,1514.0,198.2204,198.3131,198.1833,198.2667,1514.0
2020-02-13 14:35:00,213.81,213.88,213.8,213.82,1627.0,198.2204,198.2853,198.2111,198.2296,1627.0
2020-02-13 14:40:00,213.85,213.85,213.6,213.6,2029.0,198.2574,198.2574,198.0257,198.0257,2029.0
2020-02-13 14:45:00,213.61,213.61,213.39,213.41,2072.0,198.0349,198.0349,197.831,197.8495,2072.0
2020-02-13 14:50:00,213.52,213.71,213.51,213.69,1223.0,197.9515,198.1277,197.9422,198.1091,1223.0
2020-02-13 14:55:00,213.75,213.9,213.74,213.75,4470.0,198.1647,198.3038,198.1555,198.1647,4470.0
2020-02-13 15:00:00,213.86,213.86,213.36,213.37,4406.0,198.2667,198.2667,197.8032,197.8124,4406.0
2020-02-13 15:05:00,213.4,213.57,213.38,213.47,1000.0,197.8403,197.9979,197.8217,197.9051,1000.0
2020-02-13 15:10:00,213.52,213.56,213.37,213.37,2118.0,197.9515,197.9886,197.8124,197.8124,2118.0
2020-02-13 15:15:00,213.34,213.41,213.29,213.36,1477.0,197.7846,197.8495,197.7383,197.8032,1477.0
2020-02-13 15:20:00,213.4,213.41,213.27,213.41,1177.0,197.8403,197.8495,197.7197,197.8495,1177.0
2020-02-13 15:25:00,213.43,213.44,213.22,213.29,1643.0,197.8681,197.8773,197.6734,197.7383,1643.0
2020-02-13 15:30:00,213.31,213.31,212.93,212.93,2761.0,197.7568,197.7568,197.4045,197.4045,2761.0
2020-02-13 15:35:00,213.0,213.08,212.92,212.92,1823.0,197.4694,197.5436,197.3953,197.3953,1823.0
2020-02-13 15:40:00,212.91,212.95,212.59,212.7,4767.0,197.386,197.4231,197.0893,197.1913,4767.0
2020-02-13 15:45:00,212.71,213.01,212.64,213.01,4572.0,197.2006,197.4787,197.1357,197.4787,4572.0
2020-02-13 15:50:00,212.96,213.09,212.82,213.08,7771.0,197.4323,197.5529,197.3025,197.5436,7771.0
2020-02-13 15:55:00,213.03,213.12,212.68,213.09,16022.0,197.4972,197.5807,197.1728,197.5529,16022.0
2020-02-14 09:30:00,213.13,213.34,212.24,212.24,10232.0,197.5899,197.7846,196.7648,196.7648,10232.0
2020-02-14 09:35:00,212.25,212.31,211.52,212.31,34448.0,196.7741,196.8297,196.0973,196.8297,34448.0
2020-02-14 09:40:00,212.25,212.35,211.78,212.03,15249.0,196.7741,196.8668,196.3384,196.5701,15249.0
2020-02-14 09:45:00,211.91,212.67,211.88,212.53,11648.0,196.4589,197.1635,196.4311,197.0337,11648.0
2020-02-14 09:50:00,212.44,212.9,212.39,212.49,4251.0,196.9503,197.3767,196.9039,196.9966,4251.0
2020-02-14 09:55:00,212.5,212.65,212.4,212.4,1599.0,197.0059,197.1449,196.9132,196.9132,1599.0
2020-02-14 10:00:00,212.42,212.6,212.03,212.03,11645.0,196.9317,197.0986,196.5701,196.5701,11645.0
2020-02-14 10:05:00,212.23,212.32,211.88,212.25,3433.0,196.7556,196.839,196.4311,196.7741,3433.0
2020-02-14 10:10:00,212.25,212.25,211.61,211.74,5123.0,196.7741,196.7741,196.1808,196.3013,5123.0
2020-02-14 10:15:00,211.7,211.7,211.5,211.59,1400.0,196.2642,196.2642,196.0788,196.1622,1400.0
2020-02-14 10:20:00,211.72,211.72,211.34,211.36,2961.0,196.2827,196.2827,195.9305,195.949,2961.0
2020-02-14 10:25:00,211.32,211.49,211.15,211.49,10239.0,195.9119,196.0695,195.7543,196.0695,10239.0
2020-02-14 10:30:00,211.5,211.52,211.33,211.44,4387.0,196.0788,196.0973,195.9212,196.0232,4387.0
2020-02-14 10:35:00,211.47,211.61,211.32,211.4,6947.0,196.051,196.1808,195.9119,195.9861,6947.0
2020-02-14 10:40:00,211.36,211.7,211.26,211.65,6011.0,195.949,196.2642,195.8563,196.2179,6011.0
2020-02-14 10:45:00,211.57,211.87,211.57,211.87,2214.0,196.1437,196.4218,196.1437,196.4218,2214.0
2020-02-14 10:50:00,211.78,211.91,211.74,211.74,2620.0,196.3384,196.4589,196.3013,196.3013,2620.0
2020-02-14 10:55:00,211.7,211.91,211.68,211.85,2470.0,196.2642,196.4589,196.2457,196.4033,2470.0
2020-02-14 11:00:00,211.8,211.8,211.47,211.47,5860.0,196.3569,196.3569,196.051,196.051,5860.0
2020-02-14 11:05:00,211.47,211.5,211.33,211.41,3162.0,196.051,196.0788,195.9212,195.9954,3162.0
2020-02-14 11:10:00,211.45,211.83,211.45,211.75,2400.0,196.0324,196.3847,196.0324,196.3106,2400.0
2020-02-14 11:15:00,211.74,211.87,211.72,211.87,750.0,196.3013,196.4218,196.2827,196.4218,750.0
2020-02-14 11:20:00,211.84,211.88,211.76,211.8,2701.0,196.394,196.4311,196.3198,196.3569,2701.0
2020-02-14 11:25:00,211.92,211.92,211.77,211.77,1400.0,196.4682,196.4682,196.3291,196.3291,1400.0
2020-02-14 11:30:00,211.7,212.05,211.7,211.98,7523.0,196.2642,196.5887,196.2642,196.5238,7523.0
2020-02-14 11:35:00,212.0,212.06,211.91,211.97,2628.0,196.5423,196.598,196.4589,196.5145,2628.0
2020-02-14 11:40:00,211.9,211.9,211.8,211.83,1071.0,196.4496,196.4496,196.3569,196.3847,1071.0
2020-02-14 11:45:00,211.78,211.78,211.61,211.61,4020.0,196.3384,196.3384,196.1808,196.1808,4020.0
2020-02-14 11:50:00,211.57,211.6,211.4,211.49,1801.0,196.1437,196.1715,195.9861,196.0695,1801.0
2020-02-14 11:55:00,211.42,211.48,211.41,211.46,700.0,196.0046,196.0602,195.9954,196.0417,700.0
2020-02-14 12:00:00,211.55,211.6,211.49,211.56,8220.0,196.1251,196.1715,196.0695,196.1344,8220.0
2020-02-14 12:05:00,211.53,211.53,211.33,211.36,2261.0,196.1066,196.1066,195.9212,195.949,2261.0
2020-02-14 12:10:00,211.42,211.42,211.41,211.41,200.0,196.0046,196.0046,195.9954,195.9954,200.0
2020-02-14 12:15:00,211.45,211.51,211.33,211.39,1100.0,196.0324,196.0881,195.9212,195.9768,1100.0
2020-02-14 12:20:00,211.34,211.35,211.07,211.32,7828.0,195.9305,195.9397,195.6801,195.9119,7828.0
2020-02-14 12:25:00,211.33,211.47,211.31,211.44,1400.0,195.9212,196.051,195.9026,196.0232,1400.0
2020-02-14 12:30:00,211.43,211.52,211.41,211.52,500.0,196.0139,196.0973,195.9954,196.0973,500.0
2020-02-14 12:35:00,211.56,211.61,211.52,211.52,1020.0,196.1344,196.1808,196.0973,196.0973,1020.0
2020-02-14 12:40:00,211.58,211.59,211.4,211.46,1489.0,196.153,196.1622,195.9861,196.0417,1489.0
2020-02-14 12:45:00,211.45,211.47,211.42,211.47,1400.0,196.0324,196.051,196.0046,196.051,1400.0
2020-02-14 12:50:00,211.42,211.5,211.38,211.44,1493.0,196.0046,196.0788,195.9675,196.0232,1493.0
2020-02-14 12:55:00,211.38,211.42,211.28,211.39,2705.0,195.9675,196.0046,195.8748,195.9768,2705.0
2020-02-14 13:00:00,211.38,211.38,211.06,211.12,3153.0,195.9675,195.9675,195.6709,195.7265,3153.0
2020-02-14 13:05:00,211.15,211.23,210.83,210.83,1600.0,195.7543,195.8285,195.4576,195.4576,1600.0
2020-02-14 13:10:00,210.8,211.13,210.79,211.01,1601.0,195.4298,195.7358,195.4206,195.6245,1601.0
2020-02-14 13:15:00,211.0,211.0,210.73,210.76,1420.0,195.6152,195.6152,195.3649,195.3927,1420.0
2020-02-14 13:20:00,210.75,210.99,210.68,210.99,2908.0,195.3835,195.606,195.3186,195.606,2908.0
2020-02-14 13:25:00,210.96,210.97,210.87,210.93,3129.0,195.5782,195.5874,195.4947,195.5504,3129.0
2020-02-14 13:30:00,210.89,210.98,210.83,210.98,1400.0,195.5133,195.5967,195.4576,195.5967,1400.0
2020-02-14 13:35:00,211.02,211.07,210.93,210.94,4181.0,195.6338,195.6801,195.5504,195.5596,4181.0
2020-02-14 13:40:00,211.01,211.01,210.93,210.93,800.0,195.6245,195.6245,195.5504,195.5504,800.0
2020-02-14 13:45:00,210.92,210.97,210.81,210.87,2418.0,195.5411,195.5874,195.4391,195.4947,2418.0
2020-02-14 13:50:00,210.93,211.13,210.92,210.93,1572.0,195.5504,195.7358,195.5411,195.5504,1572.0
2020-02-14 13:55:00,211.06,211.16,211.04,211.14,2020.0,195.6709,195.7636,195.6523,195.745,2020.0
2020-02-14 14:00:00,211.16,211.42,211.16,211.41,900.0,195.7636,196.0046,195.7636,195.9954,900.0
2020-02-14 14:05:00,211.36,211.36,211.23,211.34,1300.0,195.949,195.949,195.8285,195.9305,1300.0
2020-02-14 14:10:00,211.37,211.41,211.2,211.2,1200.0,195.9583,195.9954,195.8007,195.8007,1200.0
2020-02-14 14:15:00,211.2,211.2,210.6,210.81,1500.0,195.8007,195.8007,195.2444,195.4391,1500.0
2020-02-14 14:20:00,210.87,211.17,210.87,211.15,1810.0,195.4947,195.7729,195.4947,195.7543,1810.0
2020-02-14 14:25:00,211.3,211.53,211.24,211.44,3103.0,195.8934,196.1066,195.8377,196.0232,3103.0
2020-02-14 14:30:00,211.42,211.76,211.42,211.62,4243.0,196.0046,196.3198,196.0046,196.19,4243.0
2020-02-14 14:35:00,211.75,211.84,211.62,211.7,4289.0,196.3106,196.394,196.19,196.2642,4289.0
2020-02-14 14:40:00,211.59,211.74,211.55,211.61,1902.0,196.1622,196.3013,196.1251,196.1808,1902.0
2020-02-14 14:45:00,211.65,211.74,211.46,211.56,1021.0,196.2179,196.3013,196.0417,196.1344,1021.0
2020-02-14 14:50:00,211.54,211.58,211.4,211.41,2552.0,196.1159,196.153,195.9861,195.9954,2552.0
2020-02-14 14:55:00,211.37,211.47,211.36,211.47,1200.0,195.9583,196.051,195.949,196.051,1200.0
2020-02-14 15:00:00,211.46,211.47,211.23,211.47,4222.0,196.0417,196.051,195.8285,196.051,4222.0
2020-02-14 15:05:00,211.42,211.51,211.42,211.48,1500.0,196.0046,196.0881,196.0046,196.0602,1500.0
2020-02-14 15:10:00,211.42,211.43,211.2,211.25,3128.0,196.0046,196.0139,195.8007,195.847,3128.0
2020-02-14 15:15:00,211.33,211.33,211.18,211.23,1900.0,195.9212,195.9212,195.7821,195.8285,1900.0
2020-02-14 15:20:00,211.24,211.53,211.24,211.44,2600.0,195.8377,196.1066,195.8377,196.0232,2600.0
2020-02-14 15:25:00,211.44,211.54,211.32,211.51,4090.0,196.0232,196.1159,195.9119,196.0881,4090.0
2020-02-14 15:30:00,211.48,211.53,211.37,211.43,5900.0,196.0602,196.1066,195.9583,196.0139,5900.0
2020-02-14 15:35:00,211.46,211.56,211.39,211.43,5903.0,196.0417,196.1344,195.9768,196.0139,5903.0
2020-02-14 15:40:00,211.41,211.48,211.22,211.22,9734.0,195.9954,196.0602,195.8192,195.8192,9734.0
2020-02-14 15:45:00,211.26,211.47,211.16,211.47,14565.0,195.8563,196.051,195.7636,196.051,14565.0
2020-02-14 15:50:00,211.47,211.62,211.36,211.6,17785.0,196.051,196.19,195.949,196.1715,17785.0
2020-02-14 15:55:00,211.56,211.91,211.43,211.83,19736.0,196.1344,196.4589,196.0139,196.3847,19736.0
2020-02-18 09:30:00,210.67,211.35,210.25,211.09,33135.0,195.3093,195.9397,194.9199,195.6987,33135.0
2020-02-18 09:35:00,211.32,211.32,210.96,211.24,1150.0,195.9119,195.9119,195.5782,195.8377,1150.0
2020-02-18 09:40:00,210.71,211.07,210.01,210.49,20990.0,195.3464,195.6801,194.6974,195.1424,20990.0
2020-02-18 09:45:00,210.49,210.85,210.32,210.71,34819.0,195.1424,195.4762,194.9848,195.3464,34819.0
2020-02-18 09:50:00,210.8,210.8,210.11,210.54,2964.0,195.4298,195.4298,194.7901,195.1888,2964.0
2020-02-18 09:55:00,210.55,210.55,209.86,210.18,5898.0,195.1981,195.1981,194.5584,194.855,5898.0
2020-02-18 10:00:00,210.2,210.55,210.17,210.45,5734.0,194.8736,195.1981,194.8458,195.1053,5734.0
2020-02-18 10:05:00,210.31,210.45,210.17,210.29,2398.0,194.9756,195.1053,194.8458,194.957,2398.0
2020-02-18 10:10:00,210.14,210.47,210.12,210.35,4765.0,194.818,195.1239,194.7994,195.0126,4765.0
2020-02-18 10:15:00,210.41,210.41,210.11,210.36,3576.0,195.0683,195.0683,194.7901,195.0219,3576.0
2020-02-18 10:20:00,210.34,210.67,210.29,210.56,17055.0,195.0034,195.3093,194.957,195.2073,17055.0
2020-02-18 10:25:00,210.48,210.48,209.67,209.67,26130.0,195.1332,195.1332,194.3822,194.3822,26130.0
2020-02-18 10:30:00,209.54,210.01,209.54,210.01,4075.0,194.2617,194.6974,194.2617,194.6974,4075.0
2020-02-18 10:35:00,210.09,210.2,209.89,210.11,19952.0,194.7716,194.8736,194.5862,194.7901,19952.0
2020-02-18 10:40:00,210.1,210.26,209.81,210.26,25985.0,194.7809,194.9292,194.512,194.9292,25985.0
2020-02-18 10:45:00,210.24,211.05,210.24,210.78,3111.0,194.9107,195.6616,194.9107,195.4113,3111.0
2020-02-18 10:50:00,210.29,210.73,210.29,210.58,1432.0,194.957,195.3649,194.957,195.2259,1432.0
2020-02-18 10:55:00,210.49,210.49,210.02,210.23,5172.0,195.1424,195.1424,194.7067,194.9014,5172.0
2020-02-18 11:00:00,210.2,210.2,209.76,209.9,14739.0,194.8736,194.8736,194.4657,194.5955,14739.0
2020-02-18 11:05:00,209.8,210.0,209.45,209.45,5946.0,194.5027,194.6882,194.1783,194.1783,5946.0
2020-02-18 11:10:00,209.53,209.53,208.93,208.97,1265.0,194.2524,194.2524,193.6962,193.7333,1265.0
2020-02-18 11:15:00,208.83,209.32,208.6,208.72,8958.0,193.6035,194.0577,193.3902,193.5015,8958.0
2020-02-18 11:20:00,208.67,208.78,208.35,208.5,7195.0,193.4551,193.5571,193.1585,193.2975,7195.0
2020-02-18 11:25:00,208.44,208.61,208.38,208.58,4604.0,193.2419,193.3995,193.1863,193.3717,4604.0
2020-02-18 11:30:00,208.68,208.84,208.51,208.79,2266.0,193.4644,193.6127,193.3068,193.5664,2266.0
2020-02-18 11:35:00,208.84,209.03,208.63,208.63,1766.0,193.6127,193.7889,193.4181,193.4181,1766.0
2020-02-18 11:40:00,208.42,208.52,208.26,208.26,3200.0,193.2234,193.3161,193.075,193.075,3200.0
2020-02-18 11:45:00,208.39,208.77,208.34,208.64,5950.0,193.1956,193.5478,193.1492,193.4273,5950.0
2020-02-18 11:50:00,208.71,209.03,208.71,208.78,3408.0,193.4922,193.7889,193.4922,193.5571,3408.0
2020-02-18 11:55:00,208.75,208.75,208.3,208.39,3850.0,193.5293,193.5293,193.1121,193.1956,3850.0
2020-02-18 12:00:00,208.39,208.72,208.39,208.64,2162.0,193.1956,193.5015,193.1956,193.4273,2162.0
2020-02-18 12:05:00,208.65,209.11,208.49,209.11,3090.0,193.4366,193.8631,193.2883,193.8631,3090.0
2020-02-18 12:10:00,209.17,209.29,209.14,209.23,604.0,193.9187,194.0299,193.8909,193.9743,604.0
2020-02-18 12:15:00,209.13,209.17,209.09,209.13,1822.0,193.8816,193.9187,193.8445,193.8816,1822.0
2020-02-18 12:20:00,209.18,209.25,209.15,209.15,3054.0,193.9279,193.9928,193.9001,193.9001,3054.0
2020-02-18 12:25:00,209.15,209.15,209.02,209.02,1202.0,193.9001,193.9001,193.7796,193.7796,1202.0
2020-02-18 12:30:00,208.94,209.32,208.92,209.28,2731.0,193.7054,194.0577,193.6869,194.0207,2731.0
2020-02-18 12:35:00,209.3,209.54,209.25,209.51,2854.0,194.0392,194.2617,193.9928,194.2339,2854.0
2020-02-18 12:40:00,209.47,209.54,209.41,209.47,2366.0,194.1968,194.2617,194.1412,194.1968,2366.0
2020-02-18 12:45:00,209.51,209.67,209.44,209.67,2772.0,194.2339,194.3822,194.169,194.3822,2772.0
2020-02-18 12:50:00,209.67,209.9,209.65,209.73,2120.0,194.3822,194.5955,194.3637,194.4378,2120.0
2020-02-18 12:55:00,209.69,209.78,209.64,209.78,964.0,194.4008,194.4842,194.3544,194.4842,964.0
2020-02-18 13:00:00,209.78,210.12,209.78,210.09,2021.0,194.4842,194.7994,194.4842,194.7716,2021.0
2020-02-18 13:05:00,210.03,210.13,210.0,210.13,2201.0,194.716,194.8087,194.6882,194.8087,2201.0
2020-02-18 13:10:00,210.14,210.14,209.92,209.92,3521.0,194.818,194.818,194.614,194.614,3521.0
2020-02-18 13:15:00,209.92,209.92,209.83,209.84,1943.0,194.614,194.614,194.5306,194.5398,1943.0
2020-02-18 13:20:00,209.77,209.81,209.69,209.79,3200.0,194.4749,194.512,194.4008,194.4935,3200.0
2020-02-18 13:25:00,209.79,209.86,209.79,209.86,500.0,194.4935,194.5584,194.4935,194.5584,500.0
2020-02-18 13:30:00,209.84,210.04,209.82,209.9,2320.0,194.5398,194.7252,194.5213,194.5955,2320.0
2020-02-18 13:35:00,209.89,209.9,209.77,209.8,1609.0,194.5862,194.5955,194.4749,194.5027,1609.0
2020-02-18 13:40:00,209.81,209.81,209.36,209.39,6477.0,194.512,194.512,194.0948,194.1226,6477.0
2020-02-18 13:45:00,209.41,209.7,209.4,209.6,2300.0,194.1412,194.41,194.1319,194.3173,2300.0
2020-02-18 13:50:00,209.62,209.62,209.47,209.47,800.0,194.3359,194.3359,194.1968,194.1968,800.0
2020-02-18 13:55:00,209.53,209.78,209.51,209.78,1957.0,194.2524,194.4842,194.2339,194.4842,1957.0
2020-02-18 14:00:00,209.84,209.89,209.73,209.86,1802.0,194.5398,194.5862,194.4378,194.5584,1802.0
2020-02-18 14:05:00,209.89,209.89,209.69,209.69,1216.0,194.5862,194.5862,194.4008,194.4008,1216.0
2020-02-18 14:10:00,209.67,209.79,209.67,209.79,1400.0,194.3822,194.4935,194.3822,194.4935,1400.0
2020-02-18 14:15:00,209.79,210.27,209.79,210.22,2396.0,194.4935,194.9385,194.4935,194.8921,2396.0
2020-02-18 14:20:00,210.15,210.45,210.03,210.34,4000.0,194.8272,195.1053,194.716,195.0034,4000.0
2020-02-18 14:25:00,210.46,210.69,210.46,210.69,3300.0,195.1146,195.3278,195.1146,195.3278,3300.0
2020-02-18 14:30:00,210.55,210.58,210.51,210.56,2545.0,195.1981,195.2259,195.161,195.2073,2545.0
2020-02-18 14:35:00,210.57,210.72,210.52,210.55,2721.0,195.2166,195.3557,195.1702,195.1981,2721.0
2020-02-18 14:40:00,210.61,210.86,210.56,210.86,1200.0,195.2537,195.4855,195.2073,195.4855,1200.0
2020-02-18 14:45:00,210.92,210.98,210.58,210.58,11500.0,195.5411,195.5967,195.2259,195.2259,11500.0
2020-02-18 14:50:00,210.58,210.68,210.41,210.52,3094.0,195.2259,195.3186,195.0683,195.1702,3094.0
2020-02-18 14:55:00,210.56,210.56,210.4,210.47,1800.0,195.2073,195.2073,195.059,195.1239,1800.0
2020-02-18 15:00:00,210.55,210.57,210.39,210.51,1900.0,195.1981,195.2166,195.0497,195.161,1900.0
2020-02-18 15:05:00,210.59,210.62,210.43,210.43,2310.0,195.2351,195.263,195.0868,195.0868,2310.0
2020-02-18 15:10:00,210.49,210.62,210.44,210.57,1755.0,195.1424,195.263,195.0961,195.2166,1755.0
2020-02-18 15:15:00,210.62,210.62,210.41,210.57,3577.0,195.263,195.263,195.0683,195.2166,3577.0
2020-02-18 15:20:00,210.47,210.53,210.44,210.51,2100.0,195.1239,195.1795,195.0961,195.161,2100.0
2020-02-18 15:25:00,210.43,210.53,210.3,210.53,3902.0,195.0868,195.1795,194.9663,195.1795,3902.0
2020-02-18 15:30:00,210.45,210.52,210.31,210.36,4560.0,195.1053,195.1702,194.9756,195.0219,4560.0
2020-02-18 15:35:00,210.3,210.38,210.09,210.09,6391.0,194.9663,195.0405,194.7716,194.7716,6391.0
2020-02-18 15:40:00,210.07,210.15,209.98,210.15,7814.0,194.7531,194.8272,194.6696,194.8272,7814.0
2020-02-18 15:45:00,210.15,210.21,209.86,209.88,8371.0,194.8272,194.8828,194.5584,194.5769,8371.0
2020-02-18 15:50:00,209.93,210.53,209.93,210.53,13971.0,194.6233,195.1795,194.6233,195.1795,13971.0
2020-02-18 15:55:00,210.53,210.68,210.28,210.57,34702.0,195.1795,195.3186,194.9477,195.2166,34702.0
2020-02-19 09:30:00,211.16,211.64,210.86,210.86,9959.0,195.7636,196.2086,195.4855,195.4855,9959.0
2020-02-19 09:35:00,211.46,211.72,211.12,211.51,7913.0,196.0417,196.2827,195.7265,196.0881,7913.0
2020-02-19 09:40:00,211.32,211.66,211.08,211.21,11352.0,195.9119,196.2271,195.6894,195.8099,11352.0
2020-02-19 09:45:00,211.41,211.72,211.09,211.46,11027.0,195.9954,196.2827,195.6987,196.0417,11027.0
2020-02-19 09:50:00,211.37,211.79,211.35,211.37,12044.0,195.9583,196.3476,195.9397,195.9583,12044.0
2020-02-19 09:55:00,211.58,211.71,211.42,211.57,6042.0,196.153,196.2735,196.0046,196.1437,6042.0
2020-02-19 10:00:00,211.57,211.73,211.01,211.24,4911.0,196.1437,196.292,195.6245,195.8377,4911.0
2020-02-19 10:05:00,211.26,211.76,211.26,211.64,11975.0,195.8563,196.3198,195.8563,196.2086,11975.0
2020-02-19 10:10:00,211.68,211.72,211.24,211.33,4583.0,196.2457,196.2827,195.8377,195.9212,4583.0
2020-02-19 10:15:00,211.37,211.44,211.28,211.42,7445.0,195.9583,196.0232,195.8748,196.0046,7445.0
2020-02-19 10:20:00,211.43,211.51,211.18,211.45,16633.0,196.0139,196.0881,195.7821,196.0324,16633.0
2020-02-19 10:25:00,211.4,211.58,211.35,211.4,5225.0,195.9861,196.153,195.9397,195.9861,5225.0
2020-02-19 10:30:00,211.42,211.48,211.2,211.31,3513.0,196.0046,196.0602,195.8007,195.9026,3513.0
2020-02-19 10:35:00,211.47,211.59,211.31,211.45,12710.0,196.051,196.1622,195.9026,196.0324,12710.0
2020-02-19 10:40:00,211.5,211.62,211.41,211.42,5865.0,196.0788,196.19,195.9954,196.0046,5865.0
2020-02-19 10:45:00,211.44,211.64,211.43,211.57,7978.0,196.0232,196.2086,196.0139,196.1437,7978.0
2020-02-19 10:50:00,211.59,211.7,211.44,211.6,5062.0,196.1622,196.2642,196.0232,196.1715,5062.0
2020-02-19 10:55:00,211.61,211.73,211.56,211.62,7543.0,196.1808,196.292,196.1344,196.19,7543.0
2020-02-19 11:00:00,211.66,211.71,211.36,211.44,2696.0,196.2271,196.2735,195.949,196.0232,2696.0
2020-02-19 11:05:00,211.5,211.52,211.33,211.38,1500.0,196.0788,196.0973,195.9212,195.9675,1500.0
2020-02-19 11:10:00,211.55,211.73,211.53,211.7,2850.0,196.1251,196.292,196.1066,196.2642,2850.0
2020-02-19 11:15:00,211.73,211.75,211.46,211.56,5385.0,196.292,196.3106,196.0417,196.1344,5385.0
2020-02-19 11:20:00,211.56,211.69,211.53,211.66,2500.0,196.1344,196.2549,196.1066,196.2271,2500.0
2020-02-19 11:25:00,211.64,211.71,211.49,211.65,3000.0,196.2086,196.2735,196.0695,196.2179,3000.0
2020-02-19 11:30:00,211.65,211.67,211.47,211.53,1500.0,196.2179,196.2364,196.051,196.1066,1500.0
2020-02-19 11:35:00,211.58,211.58,211.34,211.44,4100.0,196.153,196.153,195.9305,196.0232,4100.0
2020-02-19 11:40:00,211.47,211.47,211.23,211.3,2589.0,196.051,196.051,195.8285,195.8934,2589.0
2020-02-19 11:45:00,211.3,211.65,211.29,211.43,6180.0,195.8934,196.2179,195.8841,196.0139,6180.0
2020-02-19 11:50:00,211.5,211.54,211.31,211.31,3500.0,196.0788,196.1159,195.9026,195.9026,3500.0
2020-02-19 11:55:00,211.31,211.34,210.83,211.03,7200.0,195.9026,195.9305,195.4576,195.6431,7200.0
2020-02-19 12:00:00,211.03,211.18,210.89,210.89,5300.0,195.6431,195.7821,195.5133,195.5133,5300.0
2020-02-19 12:05:00,210.95,211.28,210.9,211.12,3135.0,195.5689,195.8748,195.5225,195.7265,3135.0
2020-02-19 12:10:00,211.09,211.15,211.02,211.13,859.0,195.6987,195.7543,195.6338,195.7358,859.0
2020-02-19 12:15:00,211.14,211.36,211.14,211.36,2327.0,195.745,195.949,195.745,195.949,2327.0
2020-02-19 12:20:00,211.34,211.55,211.34,211.41,20104.0,195.9305,196.1251,195.9305,195.9954,20104.0
2020-02-19 12:25:00,211.36,211.36,211.17,211.2,1304.0,195.949,195.949,195.7729,195.8007,1304.0
2020-02-19 12:30:00,211.29,211.42,211.29,211.4,700.0,195.8841,196.0046,195.8841,195.9861,700.0
2020-02-19 12:35:00,211.4,211.65,211.4,211.61,11620.0,195.9861,196.2179,195.9861,196.1808,11620.0
2020-02-19 12:40:00,211.62,211.79,211.53,211.58,4524.0,196.19,196.3476,196.1066,196.153,4524.0
2020-02-19 12:45:00,211.53,211.83,211.53,211.77,5013.0,196.1066,196.3847,196.1066,196.3291,5013.0
2020-02-19 12:50:00,211.77,211.81,211.46,211.53,2900.0,196.3291,196.3662,196.0417,196.1066,2900.0
2020-02-19 12:55:00,211.54,211.66,211.52,211.66,1895.0,196.1159,196.2271,196.0973,196.2271,1895.0
2020-02-19 13:00:00,211.69,211.74,211.66,211.72,2336.0,196.2549,196.3013,196.2271,196.2827,2336.0
2020-02-19 13:05:00,211.73,211.73,211.5,211.71,234271.0,196.292,196.292,196.0788,196.2735,234271.0
2020-02-19 13:10:00,211.72,211.86,211.68,211.73,13872.0,196.2827,196.4125,196.2457,196.292,13872.0
2020-02-19 13:15:00,211.8,212.07,211.69,211.94,6801.0,196.3569,196.6072,196.2549,196.4867,6801.0
2020-02-19 13:20:00,211.98,212.38,211.98,212.3,6699.0,196.5238,196.8946,196.5238,196.8205,6699.0
2020-02-19 13:25:00,212.28,212.76,212.22,212.37,4929.0,196.8019,197.2469,196.7463,196.8854,4929.0
2020-02-19 13:30:00,212.42,212.61,212.1,212.1,2410.0,196.9317,197.1079,196.635,196.635,2410.0
2020-02-19 13:35:00,212.13,212.13,211.89,211.95,1160.0,196.6629,196.6629,196.4404,196.496,1160.0
2020-02-19 13:40:00,211.93,212.1,211.92,212.06,1176.0,196.4774,196.635,196.4682,196.598,1176.0
2020-02-19 13:45:00,212.08,212.08,211.51,211.51,2082.0,196.6165,196.6165,196.0881,196.0881,2082.0
2020-02-19 13:50:00,211.48,211.48,211.39,211.47,1576.0,196.0602,196.0602,195.9768,196.051,1576.0
2020-02-19 13:55:00,211.45,211.45,211.2,211.2,1700.0,196.0324,196.0324,195.8007,195.8007,1700.0
2020-02-19 14:00:00,211.07,211.11,210.65,210.79,2246.0,195.6801,195.7172,195.2908,195.4206,2246.0
2020-02-19 14:05:00,210.83,211.24,210.82,210.99,1900.0,195.4576,195.8377,195.4484,195.606,1900.0
2020-02-19 14:10:00,210.96,211.16,210.89,211.16,2976.0,195.5782,195.7636,195.5133,195.7636,2976.0
2020-02-19 14:15:00,211.11,211.12,210.99,211.0,913.0,195.7172,195.7265,195.606,195.6152,913.0
2020-02-19 14:20:00,210.99,210.99,210.61,210.64,2189.0,195.606,195.606,195.2537,195.2815,2189.0
2020-02-19 14:25:00,210.69,210.89,210.67,210.84,1400.0,195.3278,195.5133,195.3093,195.4669,1400.0
2020-02-19 14:30:00,210.85,211.0,210.75,210.94,2800.0,195.4762,195.6152,195.3835,195.5596,2800.0
2020-02-19 14:35:00,210.93,211.15,210.88,211.07,1640.0,195.5504,195.7543,195.504,195.6801,1640.0
2020-02-19 14:40:00,211.07,211.24,211.07,211.18,2682.0,195.6801,195.8377,195.6801,195.7821,2682.0
2020-02-19 14:45:00,211.24,211.37,211.19,211.37,3048.0,195.8377,195.9583,195.7914,195.9583,3048.0
2020-02-19 14:50:00,211.33,211.33,211.13,211.13,2226.0,195.9212,195.9212,195.7358,195.7358,2226.0
2020-02-19 14:55:00,211.07,211.13,211.02,211.06,2599.0,195.6801,195.7358,195.6338,195.6709,2599.0
2020-02-19 15:00:00,211.14,211.14,211.03,211.07,2356.0,195.745,195.745,195.6431,195.6801,2356.0
2020-02-19 15:05:00,211.12,211.12,210.83,210.91,2377.0,195.7265,195.7265,195.4576,195.5318,2377.0
2020-02-19 15:10:00,210.93,210.93,210.74,210.83,3001.0,195.5504,195.5504,195.3742,195.4576,3001.0
2020-02-19 15:15:00,210.83,211.08,210.79,211.08,2427.0,195.4576,195.6894,195.4206,195.6894,2427.0
2020-02-19 15:20:00,211.12,211.17,211.04,211.14,2715.0,195.7265,195.7729,195.6523,195.745,2715.0
2020-02-19 15:25:00,211.12,211.12,210.95,211.04,3604.0,195.7265,195.7265,195.5689,195.6523,3604.0
2020-02-19 15:30:00,211.1,211.39,211.1,211.12,4202.0,195.708,195.9768,195.708,195.7265,4202.0
2020-02-19 15:35:00,211.23,211.53,211.2,211.53,3200.0,195.8285,196.1066,195.8007,196.1066,3200.0
2020-02-19 15:40:00,211.49,211.6,211.39,211.49,4800.0,196.0695,196.1715,195.9768,196.0695,4800.0
2020-02-19 15:45:00,211.51,211.64,211.46,211.46,6335.0,196.0881,196.2086,196.0417,196.0417,6335.0
2020-02-19 15:50:00,211.37,211.81,211.34,211.76,12074.0,195.9583,196.3662,195.9305,196.3198,12074.0
2020-02-19 15:55:00,211.72,212.05,211.68,211.78,40963.0,196.2827,196.5887,196.2457,196.3384,40963.0
2020-02-20 09:30:00,211.23,211.9,210.86,211.55,6528.0,195.8285,196.4496,195.4855,196.1251,6528.0
2020-02-20 09:35:00,211.66,211.9,211.07,211.86,3232.0,196.2271,196.4496,195.6801,196.4125,3232.0
2020-02-20 09:40:00,211.69,211.91,211.66,211.78,2350.0,196.2549,196.4589,196.2271,196.3384,2350.0
2020-02-20 09:45:00,211.46,212.04,211.33,212.03,4619.0,196.0417,196.5794,195.9212,196.5701,4619.0
2020-02-20 09:50:00,212.17,213.04,212.17,212.69,18567.0,196.6999,197.5065,196.6999,197.182,18567.0
2020-02-20 09:55:00,212.74,213.49,212.72,213.24,9988.0,197.2284,197.9237,197.2098,197.6919,9988.0
2020-02-20 10:00:00,213.31,214.11,213.23,213.93,6189.0,197.7568,198.4985,197.6826,198.3316,6189.0
2020-02-20 10:05:00,213.97,214.3,213.72,213.72,14533.0,198.3687,198.6746,198.1369,198.1369,14533.0
2020-02-20 10:10:00,213.71,213.84,213.52,213.57,12046.0,198.1277,198.2482,197.9515,197.9979,12046.0
2020-02-20 10:15:00,213.55,214.43,213.5,213.94,30802.0,197.9793,198.7952,197.933,198.3409,30802.0
2020-02-20 10:20:00,214.02,214.28,213.74,213.8,10850.0,198.415,198.6561,198.1555,198.2111,10850.0
2020-02-20 10:25:00,213.81,214.17,213.81,214.0,14609.0,198.2204,198.5541,198.2204,198.3965,14609.0
2020-02-20 10:30:00,214.07,214.13,213.84,214.09,8751.0,198.4614,198.517,198.2482,198.4799,8751.0
2020-02-20 10:35:00,214.17,214.34,213.96,214.34,17168.0,198.5541,198.7117,198.3594,198.7117,17168.0
2020-02-20 10:40:00,214.29,214.33,214.22,214.25,4386.0,198.6654,198.7024,198.6005,198.6283,4386.0
2020-02-20 10:45:00,214.32,214.59,214.32,214.37,11396.0,198.6932,198.9435,198.6932,198.7395,11396.0
2020-02-20 10:50:00,214.37,214.99,214.31,214.59,35959.0,198.7395,199.3143,198.6839,198.9435,35959.0
2020-02-20 10:55:00,214.61,214.66,214.42,214.45,14245.0,198.962,199.0084,198.7859,198.8137,14245.0
2020-02-20 11:00:00,214.48,214.52,214.34,214.37,16906.0,198.8415,198.8786,198.7117,198.7395,16906.0
2020-02-20 11:05:00,214.37,214.44,214.35,214.38,7213.0,198.7395,198.8044,198.721,198.7488,7213.0
2020-02-20 11:10:00,214.37,214.44,214.01,214.01,9619.0,198.7395,198.8044,198.4058,198.4058,9619.0
2020-02-20 11:15:00,214.0,214.06,213.67,214.03,7147.0,198.3965,198.4521,198.0906,198.4243,7147.0
2020-02-20 11:20:00,214.11,214.34,214.1,214.34,7262.0,198.4985,198.7117,198.4892,198.7117,7262.0
2020-02-20 11:25:00,214.39,214.42,213.61,213.61,6920.0,198.7581,198.7859,198.0349,198.0349,6920.0
2020-02-20 11:30:00,213.62,213.73,211.95,212.34,12520.0,198.0442,198.1462,196.496,196.8575,12520.0
2020-02-20 11:35:00,212.04,213.24,212.04,212.88,6500.0,196.5794,197.6919,196.5794,197.3582,6500.0
2020-02-20 11:40:00,212.99,213.44,212.81,213.04,5273.0,197.4601,197.8773,197.2933,197.5065,5273.0
2020-02-20 11:45:00,213.08,213.17,212.75,213.02,6036.0,197.5436,197.627,197.2376,197.488,6036.0
2020-02-20 11:50:00,213.05,214.08,212.94,214.0,8914.0,197.5158,198.4707,197.4138,198.3965,8914.0
2020-02-20 11:55:00,214.11,214.31,213.44,213.44,4077.0,198.4985,198.6839,197.8773,197.8773,4077.0
2020-02-20 12:00:00,213.51,213.51,212.91,212.98,6294.0,197.9422,197.9422,197.386,197.4509,6294.0
2020-02-20 12:05:00,213.08,213.22,212.94,213.0,2614.0,197.5436,197.6734,197.4138,197.4694,2614.0
2020-02-20 12:10:00,213.06,213.87,213.04,213.74,4267.0,197.525,198.276,197.5065,198.1555,4267.0
2020-02-20 12:15:00,213.69,213.69,213.32,213.54,2855.0,198.1091,198.1091,197.7661,197.97,2855.0
2020-02-20 12:20:00,213.52,213.55,213.32,213.41,4104.0,197.9515,197.9793,197.7661,197.8495,4104.0
2020-02-20 12:25:00,213.36,213.7,213.36,213.52,3000.0,197.8032,198.1184,197.8032,197.9515,3000.0
2020-02-20 12:30:00,213.52,213.69,213.19,213.52,3308.0,197.9515,198.1091,197.6456,197.9515,3308.0
2020-02-20 12:35:00,213.68,213.75,213.48,213.75,3981.0,198.0998,198.1647,197.9144,198.1647,3981.0
2020-02-20 12:40:00,213.89,214.02,213.79,213.8,2700.0,198.2945,198.415,198.2018,198.2111,2700.0
2020-02-20 12:45:00,213.67,214.12,213.66,213.81,7700.0,198.0906,198.5078,198.0813,198.2204,7700.0
2020-02-20 12:50:00,213.8,213.86,213.73,213.74,1983.0,198.2111,198.2667,198.1462,198.1555,1983.0
2020-02-20 12:55:00,213.8,214.31,213.8,214.3,3441.0,198.2111,198.6839,198.2111,198.6746,3441.0
2020-02-20 13:00:00,214.23,214.25,214.0,214.25,2013.0,198.6097,198.6283,198.3965,198.6283,2013.0
2020-02-20 13:05:00,214.18,214.81,214.18,214.75,3611.0,198.5634,199.1474,198.5634,199.0918,3611.0
2020-02-20 13:10:00,214.8,215.02,214.73,214.94,3927.0,199.1382,199.3421,199.0733,199.268,3927.0
2020-02-20 13:15:00,214.94,215.0,214.59,214.75,2242.0,199.268,199.3236,198.9435,199.0918,2242.0
2020-02-20 13:20:00,214.84,214.84,214.55,214.56,800.0,199.1753,199.1753,198.9064,198.9157,800.0
2020-02-20 13:25:00,214.46,214.89,214.46,214.85,2372.0,198.823,199.2216,198.823,199.1845,2372.0
2020-02-20 13:30:00,214.88,215.02,214.74,214.84,1407.0,199.2123,199.3421,199.0825,199.1753,1407.0
2020-02-20 13:35:00,214.77,214.77,214.4,214.47,1200.0,199.1104,199.1104,198.7673,198.8322,1200.0
2020-02-20 13:40:00,214.51,214.63,214.16,214.22,2871.0,198.8693,198.9806,198.5448,198.6005,2871.0
2020-02-20 13:45:00,214.27,214.52,214.27,214.46,1350.0,198.6468,198.8786,198.6468,198.823,1350.0
2020-02-20 13:50:00,214.39,214.67,214.39,214.63,2300.0,198.7581,199.0177,198.7581,198.9806,2300.0
2020-02-20 13:55:00,214.59,214.81,214.55,214.55,2600.0,198.9435,199.1474,198.9064,198.9064,2600.0
2020-02-20 14:00:00,214.61,214.95,214.61,214.93,2292.0,198.962,199.2772,198.962,199.2587,2292.0
2020-02-20 14:05:00,214.95,215.18,214.88,214.98,4723.0,199.2772,199.4905,199.2123,199.3051,4723.0
2020-02-20 14:10:00,214.98,215.2,214.98,215.11,2654.0,199.3051,199.509,199.3051,199.4256,2654.0
2020-02-20 14:15:00,215.21,215.25,215.09,215.11,6421.0,199.5183,199.5554,199.407,199.4256,6421.0
2020-02-20 14:20:00,215.11,215.25,215.02,215.25,1602.0,199.4256,199.5554,199.3421,199.5554,1602.0
2020-02-20 14:25:00,215.31,215.31,215.07,215.13,1817.0,199.611,199.611,199.3885,199.4441,1817.0
2020-02-20 14:30:00,215.13,215.61,215.09,215.54,5855.0,199.4441,199.8891,199.407,199.8242,5855.0
2020-02-20 14:35:00,215.55,215.76,215.54,215.76,3733.0,199.8335,200.0282,199.8242,200.0282,3733.0
2020-02-20 14:40:00,215.75,215.81,215.66,215.69,5667.0,200.0189,200.0745,199.9355,199.9633,5667.0
2020-02-20 14:45:00,215.73,215.82,215.54,215.57,3953.0,200.0004,200.0838,199.8242,199.852,3953.0
2020-02-20 14:50:00,215.63,215.78,215.37,215.69,5650.0,199.9077,200.0467,199.6666,199.9633,5650.0
2020-02-20 14:55:00,215.7,215.94,215.65,215.77,16564.0,199.9726,200.1951,199.9262,200.0374,16564.0
2020-02-20 15:00:00,215.77,215.79,215.55,215.69,6666.0,200.0374,200.056,199.8335,199.9633,6666.0
2020-02-20 15:05:00,215.71,215.76,215.33,215.35,4717.0,199.9818,200.0282,199.6295,199.6481,4717.0
2020-02-20 15:10:00,215.29,215.33,214.9,215.03,5466.0,199.5924,199.6295,199.2309,199.3514,5466.0
2020-02-20 15:15:00,214.99,215.33,214.97,215.33,4317.0,199.3143,199.6295,199.2958,199.6295,4317.0
2020-02-20 15:20:00,215.37,215.57,215.34,215.42,3821.0,199.6666,199.852,199.6388,199.713,3821.0
2020-02-20 15:25:00,215.45,215.59,215.42,215.47,4451.0,199.7408,199.8706,199.713,199.7593,4451.0
2020-02-20 15:30:00,215.46,215.67,215.42,215.6,5265.0,199.7501,199.9447,199.713,199.8798,5265.0
2020-02-20 15:35:00,215.55,215.65,215.38,215.49,22992.0,199.8335,199.9262,199.6759,199.7779,22992.0
2020-02-20 15:40:00,215.5,215.71,215.41,215.71,8918.0,199.7871,199.9818,199.7037,199.9818,8918.0
2020-02-20 15:45:00,215.69,215.71,215.22,215.24,11361.0,199.9633,199.9818,199.5276,199.5461,11361.0
2020-02-20 15:50:00,215.24,215.59,215.18,215.59,20097.0,199.5461,199.8706,199.4905,199.8706,20097.0
2020-02-20 15:55:00,215.55,215.62,215.28,215.28,38788.0,199.8335,199.8984,199.5832,199.5832,38788.0
2020-02-21 09:30:00,213.8,214.66,213.15,213.39,30763.0,198.2111,199.0084,197.6085,197.831,30763.0
2020-02-21 09:35:00,213.36,214.02,212.64,213.2,17587.0,197.8032,198.415,197.1357,197.6548,17587.0
2020-02-21 09:40:00,213.02,213.08,212.52,213.07,8264.0,197.488,197.5436,197.0244,197.5343,8264.0
2020-02-21 09:45:00,213.6,213.6,212.13,212.32,3186.0,198.0257,198.0257,196.6629,196.839,3186.0
2020-02-21 09:50:00,212.43,213.09,212.38,212.78,5891.0,196.941,197.5529,196.8946,197.2655,5891.0
2020-02-21 09:55:00,212.76,213.03,212.6,212.87,4380.0,197.2469,197.4972,197.0986,197.3489,4380.0
2020-02-21 10:00:00,212.65,212.78,212.07,212.26,5354.0,197.1449,197.2655,196.6072,196.7834,5354.0
2020-02-21 10:05:00,212.3,212.67,212.16,212.38,2755.0,196.8205,197.1635,196.6907,196.8946,2755.0
2020-02-21 10:10:00,212.59,212.65,212.3,212.36,8524.0,197.0893,197.1449,196.8205,196.8761,8524.0
2020-02-21 10:15:00,212.21,212.61,212.21,212.55,2615.0,196.737,197.1079,196.737,197.0522,2615.0
2020-02-21 10:20:00,212.7,213.16,212.57,213.13,14543.0,197.1913,197.6178,197.0708,197.5899,14543.0
2020-02-21 10:25:00,213.19,213.42,212.64,212.88,22982.0,197.6456,197.8588,197.1357,197.3582,22982.0
2020-02-21 10:30:00,212.8,212.8,212.4,212.4,3096.0,197.284,197.284,196.9132,196.9132,3096.0
2020-02-21 10:35:00,212.6,212.6,212.13,212.19,3921.0,197.0986,197.0986,196.6629,196.7185,3921.0
2020-02-21 10:40:00,212.11,212.15,211.73,212.0,8393.0,196.6443,196.6814,196.292,196.5423,8393.0
2020-02-21 10:45:00,211.96,212.4,211.86,212.27,5834.0,196.5052,196.9132,196.4125,196.7926,5834.0
2020-02-21 10:50:00,212.28,212.92,212.28,212.81,1500.0,196.8019,197.3953,196.8019,197.2933,1500.0
2020-02-21 10:55:00,213.06,213.21,212.8,212.88,3000.0,197.525,197.6641,197.284,197.3582,3000.0
2020-02-21 11:00:00,213.0,213.29,212.84,213.28,1600.0,197.4694,197.7383,197.3211,197.729,1600.0
2020-02-21 11:05:00,213.39,213.44,213.35,213.44,1697.0,197.831,197.8773,197.7939,197.8773,1697.0
2020-02-21 11:10:00,213.4,213.64,213.39,213.63,1352.0,197.8403,198.0628,197.831,198.0535,1352.0
2020-02-21 11:15:00,213.5,213.7,213.33,213.33,2192.0,197.933,198.1184,197.7754,197.7754,2192.0
2020-02-21 11:20:00,213.51,213.78,213.39,213.67,3011.0,197.9422,198.1925,197.831,198.0906,3011.0
2020-02-21 11:25:00,213.86,214.12,213.84,214.12,1300.0,198.2667,198.5078,198.2482,198.5078,1300.0
2020-02-21 11:30:00,214.12,214.2,214.06,214.18,3855.0,198.5078,198.5819,198.4521,198.5634,3855.0
2020-02-21 11:35:00,214.22,214.23,213.99,214.12,4326.0,198.6005,198.6097,198.3872,198.5078,4326.0
2020-02-21 11:40:00,213.96,213.99,213.78,213.94,2455.0,198.3594,198.3872,198.1925,198.3409,2455.0
2020-02-21 11:45:00,213.93,214.14,213.91,214.14,1579.0,198.3316,198.5263,198.3131,198.5263,1579.0
2020-02-21 11:50:00,214.09,214.38,213.99,214.31,2515.0,198.4799,198.7488,198.3872,198.6839,2515.0
2020-02-21 11:55:00,214.36,214.49,214.26,214.26,1001.0,198.7303,198.8508,198.6375,198.6375,1001.0
2020-02-21 12:00:00,214.27,214.37,214.27,214.37,400.0,198.6468,198.7395,198.6468,198.7395,400.0
2020-02-21 12:05:00,214.52,214.7,214.4,214.4,2311.0,198.8786,199.0455,198.7673,198.7673,2311.0
2020-02-21 12:10:00,214.47,214.55,214.35,214.36,1200.0,198.8322,198.9064,198.721,198.7303,1200.0
2020-02-21 12:15:00,214.41,214.48,214.33,214.48,2999.0,198.7766,198.8415,198.7024,198.8415,2999.0
2020-02-21 12:20:00,214.45,214.45,214.36,214.38,1012.0,198.8137,198.8137,198.7303,198.7488,1012.0
2020-02-21 12:25:00,214.41,214.65,214.41,214.6,1118.0,198.7766,198.9991,198.7766,198.9528,1118.0
2020-02-21 12:30:00,214.64,214.64,214.4,214.46,1200.0,198.9898,198.9898,198.7673,198.823,1200.0
2020-02-21 12:35:00,214.55,214.67,214.52,214.67,500.0,198.9064,199.0177,198.8786,199.0177,500.0
2020-02-21 12:40:00,214.7,214.78,214.51,214.67,10829.0,199.0455,199.1196,198.8693,199.0177,10829.0
2020-02-21 12:45:00,214.62,214.62,214.51,214.52,479.0,198.9713,198.9713,198.8693,198.8786,479.0
2020-02-21 12:50:00,214.43,214.5,214.42,214.43,1863.0,198.7952,198.86,198.7859,198.7952,1863.0
2020-02-21 12:55:00,214.46,214.62,214.45,214.62,1401.0,198.823,198.9713,198.8137,198.9713,1401.0
2020-02-21 13:00:00,214.72,214.87,214.71,214.82,1600.0,199.064,199.2031,199.0547,199.1567,1600.0
2020-02-21 13:05:00,214.8,214.8,214.68,214.71,1000.0,199.1382,199.1382,199.0269,199.0547,1000.0
2020-02-21 13:10:00,214.61,214.66,214.45,214.51,1161.0,198.962,199.0084,198.8137,198.8693,1161.0
2020-02-21 13:15:00,214.56,214.68,214.53,214.53,810.0,198.9157,199.0269,198.8879,198.8879,810.0
2020-02-21 13:20:00,214.61,214.7,214.49,214.66,4100.0,198.962,199.0455,198.8508,199.0084,4100.0
2020-02-21 13:25:00,214.55,214.65,214.55,214.55,1100.0,198.9064,198.9991,198.9064,198.9064,1100.0
2020-02-21 13:30:00,214.59,214.63,214.45,214.47,903.0,198.9435,198.9806,198.8137,198.8322,903.0
2020-02-21 13:35:00,214.49,214.49,214.26,214.27,1200.0,198.8508,198.8508,198.6375,198.6468,1200.0
2020-02-21 13:40:00,214.38,214.65,214.38,214.59,2142.0,198.7488,198.9991,198.7488,198.9435,2142.0
2020-02-21 13:45:00,214.69,214.79,214.57,214.58,1000.0,199.0362,199.1289,198.9249,198.9342,1000.0
2020-02-21 13:50:00,214.46,214.46,214.03,214.03,1101.0,198.823,198.823,198.4243,198.4243,1101.0
2020-02-21 13:55:00,214.16,214.29,214.15,214.18,1655.0,198.5448,198.6654,198.5356,198.5634,1655.0
2020-02-21 14:00:00,214.14,214.34,214.13,214.3,4390.0,198.5263,198.7117,198.517,198.6746,4390.0
2020-02-21 14:05:00,214.15,214.15,213.96,214.08,1200.0,198.5356,198.5356,198.3594,198.4707,1200.0
2020-02-21 14:10:00,214.05,214.18,213.9,214.01,1935.0,198.4429,198.5634,198.3038,198.4058,1935.0
2020-02-21 14:15:00,214.03,214.03,213.77,213.9,1100.0,198.4243,198.4243,198.1833,198.3038,1100.0
2020-02-21 14:20:00,214.04,214.17,213.71,213.71,2401.0,198.4336,198.5541,198.1277,198.1277,2401.0
2020-02-21 14:25:00,213.71,214.13,213.71,214.12,1515.0,198.1277,198.517,198.1277,198.5078,1515.0
2020-02-21 14:30:00,214.18,214.27,214.09,214.18,2875.0,198.5634,198.6468,198.4799,198.5634,2875.0
2020-02-21 14:35:00,214.14,214.14,213.85,213.96,2001.0,198.5263,198.5263,198.2574,198.3594,2001.0
2020-02-21 14:40:00,214.02,214.27,213.97,214.14,2288.0,198.415,198.6468,198.3687,198.5263,2288.0
2020-02-21 14:45:00,213.97,213.97,213.76,213.76,1391.0,198.3687,198.3687,198.174,198.174,1391.0
2020-02-21 14:50:00,213.79,214.07,213.79,213.93,2212.0,198.2018,198.4614,198.2018,198.3316,2212.0
2020-02-21 14:55:00,213.96,214.08,213.85,213.94,1210.0,198.3594,198.4707,198.2574,198.3409,1210.0
2020-02-21 15:00:00,214.04,214.09,213.88,213.92,1491.0,198.4336,198.4799,198.2853,198.3223,1491.0
2020-02-21 15:05:00,213.86,213.93,213.67,213.86,2493.0,198.2667,198.3316,198.0906,198.2667,2493.0
2020-02-21 15:10:00,214.02,214.22,213.99,214.13,2449.0,198.415,198.6005,198.3872,198.517,2449.0
2020-02-21 15:15:00,214.05,214.05,213.82,213.89,1318.0,198.4429,198.4429,198.2296,198.2945,1318.0
2020-02-21 15:20:00,213.89,214.13,213.81,214.12,4164.0,198.2945,198.517,198.2204,198.5078,4164.0
2020-02-21 15:25:00,214.09,214.32,214.05,214.28,5294.0,198.4799,198.6932,198.4429,198.6561,5294.0
2020-02-21 15:30:00,214.24,214.42,214.11,214.29,7231.0,198.619,198.7859,198.4985,198.6654,7231.0
2020-02-21 15:35:00,214.38,214.7,214.38,214.7,8320.0,198.7488,199.0455,198.7488,199.0455,8320.0
2020-02-21 15:40:00,214.7,215.1,214.68,214.77,13196.0,199.0455,199.4163,199.0269,199.1104,13196.0
2020-02-21 15:45:00,214.78,215.06,214.74,215.06,8797.0,199.1196,199.3792,199.0825,199.3792,8797.0
2020-02-21 15:50:00,214.93,215.2,214.82,214.82,14567.0,199.2587,199.509,199.1567,199.1567,14567.0
2020-02-21 15:55:00,214.87,215.27,214.78,215.17,41317.0,199.2031,199.5739,199.1196,199.4812,41317.0
2020-02-24 09:30:00,207.2,207.93,207.2,207.59,3200.0,192.0923,192.7691,192.0923,192.4539,3200.0
2020-02-24 09:35:00,207.28,207.7,207.27,207.7,400.0,192.1665,192.5559,192.1572,192.5559,400.0
2020-02-24 09:40:00,207.5,207.65,205.83,206.2,29379.0,192.3704,192.5095,190.8222,191.1652,29379.0
2020-02-24 09:45:00,206.06,207.32,205.94,207.32,18483.0,191.0354,192.2036,190.9242,192.2036,18483.0
2020-02-24 09:50:00,207.18,208.04,206.87,207.04,29827.0,192.0738,192.8711,191.7864,191.944,29827.0
2020-02-24 09:55:00,206.99,207.12,206.56,206.77,13424.0,191.8976,192.0182,191.499,191.6937,13424.0
2020-02-24 10:00:00,206.81,207.07,205.67,205.85,15047.0,191.7308,191.9718,190.6739,190.8408,15047.0
2020-02-24 10:05:00,205.83,205.85,205.2,205.4,11038.0,190.8222,190.8408,190.2381,190.4236,11038.0
2020-02-24 10:10:00,205.33,205.71,205.27,205.43,15652.0,190.3587,190.711,190.303,190.4514,15652.0
2020-02-24 10:15:00,205.46,205.46,204.34,204.53,18001.0,190.4792,190.4792,189.4409,189.617,18001.0
2020-02-24 10:20:00,204.58,204.59,203.67,203.85,22121.0,189.6634,189.6726,188.8197,188.9866,22121.0
2020-02-24 10:25:00,203.68,204.17,203.65,204.06,49691.0,188.829,189.2832,188.8012,189.1813,49691.0
2020-02-24 10:30:00,204.02,204.02,203.34,203.82,29277.0,189.1442,189.1442,188.5138,188.9588,29277.0
2020-02-24 10:35:00,203.88,203.9,203.04,203.29,10939.0,189.0144,189.0329,188.2356,188.4674,10939.0
2020-02-24 10:40:00,203.25,203.96,202.79,203.96,25970.0,188.4303,189.0886,188.0039,189.0886,25970.0
2020-02-24 10:45:00,203.73,204.2,203.73,203.86,3222.0,188.8753,189.3111,188.8753,188.9958,3222.0
2020-02-24 10:50:00,203.85,204.61,203.85,204.39,23700.0,188.9866,189.6912,188.9866,189.4872,23700.0
2020-02-24 10:55:00,204.48,204.59,204.26,204.37,4822.0,189.5706,189.6726,189.3667,189.4687,4822.0
2020-02-24 11:00:00,204.28,204.4,203.29,203.4,12275.0,189.3852,189.4965,188.4674,188.5694,12275.0
2020-02-24 11:05:00,203.55,204.11,203.42,203.81,5125.0,188.7085,189.2276,188.5879,188.9495,5125.0
2020-02-24 11:10:00,203.89,204.21,203.8,203.91,2534.0,189.0237,189.3203,188.9402,189.0422,2534.0
2020-02-24 11:15:00,203.91,204.86,203.84,204.85,18525.0,189.0422,189.9229,188.9773,189.9137,18525.0
2020-02-24 11:20:00,204.85,205.06,204.59,204.84,4545.0,189.9137,190.1084,189.6726,189.9044,4545.0
2020-02-24 11:25:00,204.64,204.72,204.36,204.72,8966.0,189.719,189.7931,189.4594,189.7931,8966.0
2020-02-24 11:30:00,204.78,204.89,204.37,204.41,9485.0,189.8488,189.9507,189.4687,189.5057,9485.0
2020-02-24 11:35:00,204.34,204.8,204.31,204.68,3986.0,189.4409,189.8673,189.413,189.7561,3986.0
2020-02-24 11:40:00,204.3,204.38,203.51,203.78,4374.0,189.4038,189.4779,188.6714,188.9217,4374.0
2020-02-24 11:45:00,203.58,203.58,203.04,203.58,28942.0,188.7363,188.7363,188.2356,188.7363,28942.0
2020-02-24 11:50:00,203.65,203.66,203.31,203.37,6792.0,188.8012,188.8104,188.486,188.5416,6792.0
2020-02-24 11:55:00,203.13,203.77,203.0,203.4,7771.0,188.3191,188.9124,188.1986,188.5694,7771.0
2020-02-24 12:00:00,203.3,203.42,203.06,203.08,6216.0,188.4767,188.5879,188.2542,188.2727,6216.0
2020-02-24 12:05:00,203.07,203.33,202.88,203.03,8957.0,188.2635,188.5045,188.0873,188.2264,8957.0
2020-02-24 12:10:00,203.03,203.12,202.72,202.83,4424.0,188.2264,188.3098,187.939,188.0409,4424.0
2020-02-24 12:15:00,202.82,203.01,202.55,203.0,5753.0,188.0317,188.2078,187.7814,188.1986,5753.0
2020-02-24 12:20:00,202.9,203.04,202.69,202.77,7917.0,188.1058,188.2356,187.9112,187.9853,7917.0
2020-02-24 12:25:00,202.74,203.01,202.52,202.54,9300.0,187.9575,188.2078,187.7536,187.7721,9300.0
2020-02-24 12:30:00,202.46,202.7,202.31,202.44,8398.0,187.6979,187.9204,187.5589,187.6794,8398.0
2020-02-24 12:35:00,202.44,203.33,202.43,203.33,4385.0,187.6794,188.5045,187.6701,188.5045,4385.0
2020-02-24 12:40:00,203.31,203.35,203.04,203.17,6300.0,188.486,188.523,188.2356,188.3562,6300.0
2020-02-24 12:45:00,203.17,203.19,202.82,202.82,4343.0,188.3562,188.3747,188.0317,188.0317,4343.0
2020-02-24 12:50:00,202.81,202.82,202.61,202.63,5949.0,188.0224,188.0317,187.837,187.8555,5949.0
2020-02-24 12:55:00,202.73,202.8,202.52,202.53,5153.0,187.9482,188.0131,187.7536,187.7628,5153.0
2020-02-24 13:00:00,202.52,202.52,202.01,202.01,7208.0,187.7536,187.7536,187.2807,187.2807,7208.0
2020-02-24 13:05:00,202.01,202.32,202.0,202.01,5934.0,187.2807,187.5681,187.2715,187.2807,5934.0
2020-02-24 13:10:00,202.02,202.2,201.92,201.94,5446.0,187.29,187.4569,187.1973,187.2158,5446.0
2020-02-24 13:15:00,201.94,201.95,201.5,201.51,16767.0,187.2158,187.2251,186.8079,186.8172,16767.0
2020-02-24 13:20:00,201.56,202.14,201.5,201.88,9262.0,186.8635,187.4013,186.8079,187.1602,9262.0
2020-02-24 13:25:00,201.89,202.67,201.66,202.67,32784.0,187.1695,187.8926,186.9563,187.8926,32784.0
2020-02-24 13:30:00,202.61,202.76,202.27,202.76,19216.0,187.837,187.9761,187.5218,187.9761,19216.0
2020-02-24 13:35:00,202.61,202.79,202.5,202.62,20982.0,187.837,188.0039,187.735,187.8463,20982.0
2020-02-24 13:40:00,202.61,202.62,202.24,202.55,21184.0,187.837,187.8463,187.494,187.7814,21184.0
2020-02-24 13:45:00,202.55,202.93,202.5,202.79,14971.0,187.7814,188.1337,187.735,188.0039,14971.0
2020-02-24 13:50:00,202.8,203.28,202.73,203.28,9601.0,188.0131,188.4581,187.9482,188.4581,9601.0
2020-02-24 13:55:00,203.27,203.46,203.04,203.46,7077.0,188.4489,188.625,188.2356,188.625,7077.0
2020-02-24 14:00:00,203.61,203.74,203.45,203.52,5581.0,188.7641,188.8846,188.6157,188.6806,5581.0
2020-02-24 14:05:00,203.53,203.65,202.99,203.22,7200.0,188.6899,188.8012,188.1893,188.4025,7200.0
2020-02-24 14:10:00,203.25,203.34,203.05,203.07,8766.0,188.4303,188.5138,188.2449,188.2635,8766.0
2020-02-24 14:15:00,202.99,203.1,202.66,202.72,3220.0,188.1893,188.2913,187.8833,187.939,3220.0
2020-02-24 14:20:00,202.83,203.39,202.83,203.39,2852.0,188.0409,188.5601,188.0409,188.5601,2852.0
2020-02-24 14:25:00,203.56,204.23,203.56,204.18,3557.0,188.7177,189.3389,188.7177,189.2925,3557.0
2020-02-24 14:30:00,204.21,204.24,203.95,204.14,4312.0,189.3203,189.3481,189.0793,189.2554,4312.0
2020-02-24 14:35:00,204.0,204.3,203.87,204.28,5683.0,189.1256,189.4038,189.0051,189.3852,5683.0
2020-02-24 14:40:00,204.21,204.41,204.11,204.41,2750.0,189.3203,189.5057,189.2276,189.5057,2750.0
2020-02-24 14:45:00,204.34,204.57,204.27,204.54,3523.0,189.4409,189.6541,189.376,189.6263,3523.0
2020-02-24 14:50:00,204.6,204.85,204.4,204.85,2321.0,189.6819,189.9137,189.4965,189.9137,2321.0
2020-02-24 14:55:00,204.84,205.12,204.65,204.98,3992.0,189.9044,190.164,189.7282,190.0342,3992.0
2020-02-24 15:00:00,204.97,205.37,204.87,205.18,2377.0,190.0249,190.3957,189.9322,190.2196,2377.0
2020-02-24 15:05:00,205.24,205.4,205.1,205.16,1700.0,190.2752,190.4236,190.1454,190.2011,1700.0
2020-02-24 15:10:00,205.12,205.12,204.41,204.44,4428.0,190.164,190.164,189.5057,189.5336,4428.0
2020-02-24 15:15:00,204.37,204.37,203.99,204.29,9962.0,189.4687,189.4687,189.1164,189.3945,9962.0
2020-02-24 15:20:00,204.31,204.38,203.88,203.88,2880.0,189.413,189.4779,189.0144,189.0144,2880.0
2020-02-24 15:25:00,203.8,203.95,203.7,203.71,7607.0,188.9402,189.0793,188.8475,188.8568,7607.0
2020-02-24 15:30:00,203.73,203.94,203.44,203.66,12855.0,188.8753,189.07,188.6065,188.8104,12855.0
2020-02-24 15:35:00,203.68,203.73,203.38,203.5,11475.0,188.829,188.8753,188.5508,188.6621,11475.0
2020-02-24 15:40:00,203.6,203.64,203.47,203.47,9961.0,188.7548,188.7919,188.6343,188.6343,9961.0
2020-02-24 15:45:00,203.46,204.15,203.45,204.09,8887.0,188.625,189.2647,188.6157,189.2091,8887.0
2020-02-24 15:50:00,204.02,204.02,203.2,203.2,16961.0,189.1442,189.1442,188.384,188.384,16961.0
2020-02-24 15:55:00,203.21,203.41,203.1,203.15,40073.0,188.3932,188.5787,188.2913,188.3376,40073.0
2020-02-25 09:30:00,204.03,204.82,203.23,203.49,7074.0,189.1535,189.8859,188.4118,188.6528,7074.0
2020-02-25 09:35:00,203.4,203.7,202.61,202.61,6983.0,188.5694,188.8475,187.837,187.837,6983.0
2020-02-25 09:40:00,202.68,202.69,201.85,201.85,9132.0,187.9019,187.9112,187.1324,187.1324,9132.0
2020-02-25 09:45:00,201.78,202.01,201.07,201.24,12230.0,187.0675,187.2807,186.4093,186.5669,12230.0
2020-02-25 09:50:00,201.18,201.81,200.85,201.56,26086.0,186.5113,187.0953,186.2053,186.8635,26086.0
2020-02-25 09:55:00,201.6,201.6,201.13,201.37,6835.0,186.9006,186.9006,186.4649,186.6874,6835.0
2020-02-25 10:00:00,201.11,201.97,201.07,201.3,13359.0,186.4464,187.2437,186.4093,186.6225,13359.0
2020-02-25 10:05:00,201.12,201.84,200.97,201.61,14359.0,186.4556,187.1231,186.3166,186.9099,14359.0
2020-02-25 10:10:00,201.61,201.63,200.82,200.82,6638.0,186.9099,186.9284,186.1775,186.1775,6638.0
2020-02-25 10:15:00,200.93,200.99,200.13,200.29,12781.0,186.2795,186.3351,185.5378,185.6861,12781.0
2020-02-25 10:20:00,200.25,200.5,199.81,200.18,39742.0,185.6491,185.8808,185.2411,185.5842,39742.0
2020-02-25 10:25:00,200.18,200.18,199.0,199.08,25194.0,185.5842,185.5842,184.4902,184.5644,25194.0
2020-02-25 10:30:00,199.03,199.54,198.99,199.45,21547.0,184.518,184.9908,184.4809,184.9074,21547.0
2020-02-25 10:35:00,199.33,199.86,199.1,199.59,26075.0,184.7961,185.2875,184.5829,185.0372,26075.0
2020-02-25 10:40:00,199.49,199.88,199.14,199.77,12472.0,184.9445,185.306,184.62,185.2041,12472.0
2020-02-25 10:45:00,199.7,199.88,198.89,198.89,13479.0,185.1392,185.306,184.3882,184.3882,13479.0
2020-02-25 10:50:00,198.8,198.87,197.86,198.22,12337.0,184.3048,184.3697,183.4333,183.7671,12337.0
2020-02-25 10:55:00,198.25,198.99,198.04,198.99,8891.0,183.7949,184.4809,183.6002,184.4809,8891.0
2020-02-25 11:00:00,198.97,199.38,198.4,198.4,7021.0,184.4624,184.8425,183.934,183.934,7021.0
2020-02-25 11:05:00,198.5,199.27,198.2,198.67,6906.0,184.0267,184.7405,183.7485,184.1843,6906.0
2020-02-25 11:10:00,198.47,199.08,198.39,198.48,4263.0,183.9989,184.5644,183.9247,184.0081,4263.0
2020-02-25 11:15:00,198.46,198.46,197.24,197.89,16023.0,183.9896,183.9896,182.8585,183.4611,16023.0
2020-02-25 11:20:00,197.76,197.93,197.22,197.48,9126.0,183.3406,183.4982,182.84,183.081,9126.0
2020-02-25 11:25:00,197.43,198.32,197.29,198.32,18019.0,183.0347,183.8598,182.9049,183.8598,18019.0
2020-02-25 11:30:00,198.48,199.91,198.33,199.67,21505.0,184.0081,185.3339,183.8691,185.1114,21505.0
2020-02-25 11:35:00,199.8,199.8,198.95,199.17,10872.0,185.2319,185.2319,184.4439,184.6478,10872.0
2020-02-25 11:40:00,199.08,199.13,198.3,198.3,4336.0,184.5644,184.6107,183.8412,183.8412,4336.0
2020-02-25 11:45:00,198.47,199.62,198.47,199.44,8277.0,183.9989,185.065,183.9989,184.8981,8277.0
2020-02-25 11:50:00,199.43,199.52,199.12,199.3,3902.0,184.8889,184.9723,184.6015,184.7683,3902.0
2020-02-25 11:55:00,199.36,199.65,198.9,199.14,9182.0,184.824,185.0928,184.3975,184.62,9182.0
2020-02-25 12:00:00,199.37,199.38,199.03,199.12,5728.0,184.8332,184.8425,184.518,184.6015,5728.0
2020-02-25 12:05:00,199.19,199.27,199.05,199.27,4193.0,184.6664,184.7405,184.5366,184.7405,4193.0
2020-02-25 12:10:00,199.31,199.63,199.3,199.3,3867.0,184.7776,185.0743,184.7683,184.7683,3867.0
2020-02-25 12:15:00,199.15,199.15,198.31,198.42,11605.0,184.6293,184.6293,183.8505,183.9525,11605.0
2020-02-25 12:20:00,198.4,198.48,198.05,198.38,6355.0,183.934,184.0081,183.6095,183.9154,6355.0
2020-02-25 12:25:00,198.43,198.54,198.32,198.46,19806.0,183.9618,184.0637,183.8598,183.9896,19806.0
2020-02-25 12:30:00,198.52,199.07,198.5,199.07,3796.0,184.0452,184.5551,184.0267,184.5551,3796.0
2020-02-25 12:35:00,199.26,199.51,199.26,199.38,4075.0,184.7313,184.963,184.7313,184.8425,4075.0
2020-02-25 12:40:00,199.26,199.32,198.39,198.68,15000.0,184.7313,184.7869,183.9247,184.1935,15000.0
2020-02-25 12:45:00,198.46,198.55,198.17,198.38,3290.0,183.9896,184.073,183.7207,183.9154,3290.0
2020-02-25 12:50:00,198.34,198.72,198.34,198.72,3187.0,183.8783,184.2306,183.8783,184.2306,3187.0
2020-02-25 12:55:00,198.79,198.79,198.41,198.49,3896.0,184.2955,184.2955,183.9432,184.0174,3896.0
2020-02-25 13:00:00,198.37,198.79,198.09,198.34,6257.0,183.9061,184.2955,183.6466,183.8783,6257.0
2020-02-25 13:05:00,198.47,198.75,198.17,198.71,2596.0,183.9989,184.2584,183.7207,184.2214,2596.0
2020-02-25 13:10:00,198.7,198.94,198.55,198.55,2779.0,184.2121,184.4346,184.073,184.073,2779.0
2020-02-25 13:15:00,198.51,198.63,197.89,198.17,5348.0,184.0359,184.1472,183.4611,183.7207,5348.0
2020-02-25 13:20:00,198.06,198.4,198.04,198.2,2581.0,183.6187,183.934,183.6002,183.7485,2581.0
2020-02-25 13:25:00,198.18,198.32,198.01,198.12,2702.0,183.73,183.8598,183.5724,183.6744,2702.0
2020-02-25 13:30:00,198.0,198.0,197.51,197.81,3639.0,183.5631,183.5631,183.1088,183.387,3639.0
2020-02-25 13:35:00,197.75,197.92,197.58,197.92,7059.0,183.3314,183.489,183.1737,183.489,7059.0
2020-02-25 13:40:00,197.88,198.46,197.75,198.46,5075.0,183.4519,183.9896,183.3314,183.9896,5075.0
2020-02-25 13:45:00,198.37,198.56,198.07,198.08,3874.0,183.9061,184.0823,183.628,183.6373,3874.0
2020-02-25 13:50:00,198.45,198.55,197.79,197.99,5614.0,183.9803,184.073,183.3684,183.5539,5614.0
2020-02-25 13:55:00,198.06,198.11,197.56,197.57,6077.0,183.6187,183.6651,183.1552,183.1645,6077.0
2020-02-25 14:00:00,197.65,197.72,196.9,197.32,13081.0,183.2386,183.3035,182.5433,182.9327,13081.0
2020-02-25 14:05:00,197.49,197.49,195.91,195.95,8801.0,183.0903,183.0903,181.6255,181.6626,8801.0
2020-02-25 14:10:00,196.07,197.07,195.84,196.93,5451.0,181.7738,182.7009,181.5606,182.5711,5451.0
2020-02-25 14:15:00,196.7,196.86,195.86,196.12,4190.0,182.3579,182.5062,181.5792,181.8202,4190.0
2020-02-25 14:20:00,195.98,196.37,195.58,195.64,5672.0,181.6904,182.052,181.3196,181.3752,5672.0
2020-02-25 14:25:00,195.85,196.05,195.22,195.22,9220.0,181.5699,181.7553,180.9858,180.9858,9220.0
2020-02-25 14:30:00,195.39,195.65,194.79,195.02,6960.0,181.1434,181.3845,180.5872,180.8004,6960.0
2020-02-25 14:35:00,195.15,195.25,194.61,194.68,10428.0,180.9209,181.0136,180.4203,180.4852,10428.0
2020-02-25 14:40:00,194.83,196.07,194.67,196.07,7504.0,180.6243,181.7738,180.4759,181.7738,7504.0
2020-02-25 14:45:00,195.99,196.3,195.63,196.15,9781.0,181.6997,181.9871,181.3659,181.848,9781.0
2020-02-25 14:50:00,196.17,196.42,195.72,196.42,10921.0,181.8666,182.0983,181.4494,182.0983,10921.0
2020-02-25 14:55:00,196.62,196.62,195.97,196.16,7074.0,182.2837,182.2837,181.6811,181.8573,7074.0
2020-02-25 15:00:00,196.21,197.05,196.19,196.32,7697.0,181.9036,182.6824,181.8851,182.0056,7697.0
2020-02-25 15:05:00,196.51,197.06,196.13,196.23,5980.0,182.1818,182.6917,181.8295,181.9222,5980.0
2020-02-25 15:10:00,196.15,196.34,195.62,195.78,6686.0,181.848,182.0242,181.3567,181.505,6686.0
2020-02-25 15:15:00,195.63,196.33,195.48,195.94,7902.0,181.3659,182.0149,181.2269,181.6533,7902.0
2020-02-25 15:20:00,195.99,195.99,194.65,195.06,7822.0,181.6997,181.6997,180.4574,180.8375,7822.0
2020-02-25 15:25:00,195.0,195.35,194.71,195.07,9122.0,180.7819,181.1063,180.513,180.8468,9122.0
2020-02-25 15:30:00,194.98,194.98,193.95,194.49,22791.0,180.7633,180.7633,179.8084,180.309,22791.0
2020-02-25 15:35:00,194.58,194.59,193.92,194.31,21271.0,180.3925,180.4018,179.7806,180.1422,21271.0
2020-02-25 15:40:00,194.19,195.38,194.19,194.78,25623.0,180.0309,181.1342,180.0309,180.5779,25623.0
2020-02-25 15:45:00,194.82,195.66,194.76,194.9,23901.0,180.615,181.3937,180.5594,180.6892,23901.0
2020-02-25 15:50:00,194.84,194.95,194.22,194.6,25490.0,180.6335,180.7355,180.0587,180.411,25490.0
2020-02-25 15:55:00,194.54,194.71,194.05,194.49,58197.0,180.3554,180.513,179.9011,180.309,58197.0
2020-02-26 09:30:00,196.43,196.58,195.54,195.73,17727.0,182.1076,182.2467,181.2825,181.4586,17727.0
2020-02-26 09:35:00,195.29,196.2,195.22,196.1,29668.0,181.0507,181.8944,180.9858,181.8017,29668.0
2020-02-26 09:40:00,196.15,196.68,196.05,196.49,53016.0,181.848,182.3394,181.7553,182.1632,53016.0
2020-02-26 09:45:00,196.34,196.59,195.85,196.42,41143.0,182.0242,182.2559,181.5699,182.0983,41143.0
2020-02-26 09:50:00,196.28,196.37,195.85,196.06,5335.0,181.9685,182.052,181.5699,181.7646,5335.0
2020-02-26 09:55:00,196.08,196.1,194.84,195.29,7230.0,181.7831,181.8017,180.6335,181.0507,7230.0
2020-02-26 10:00:00,195.12,195.2,194.35,194.4,6249.0,180.8931,180.9673,180.1793,180.2256,6249.0
2020-02-26 10:05:00,194.56,194.72,193.91,194.39,19278.0,180.3739,180.5223,179.7713,180.2163,19278.0
2020-02-26 10:10:00,194.39,195.53,193.92,195.36,16567.0,180.2163,181.2732,179.7806,181.1156,16567.0
2020-02-26 10:15:00,195.31,195.77,195.14,195.22,8378.0,181.0693,181.4957,180.9117,180.9858,8378.0
2020-02-26 10:20:00,195.25,195.59,194.75,195.17,3480.0,181.0136,181.3288,180.5501,180.9395,3480.0
2020-02-26 10:25:00,195.31,195.87,195.05,195.69,21853.0,181.0693,181.5884,180.8282,181.4216,21853.0
2020-02-26 10:30:00,195.81,196.23,195.3,195.62,53914.0,181.5328,181.9222,181.06,181.3567,53914.0
2020-02-26 10:35:00,195.53,195.86,195.22,195.22,14859.0,181.2732,181.5792,180.9858,180.9858,14859.0
2020-02-26 10:40:00,195.31,197.44,195.31,197.18,50530.0,181.0693,183.044,181.0693,182.8029,50530.0
2020-02-26 10:45:00,197.07,197.07,196.38,196.38,5130.0,182.7009,182.7009,182.0612,182.0612,5130.0
2020-02-26 10:50:00,196.48,196.78,196.31,196.32,2686.0,182.154,182.4321,181.9963,182.0056,2686.0
2020-02-26 10:55:00,196.19,196.53,196.13,196.22,8622.0,181.8851,182.2003,181.8295,181.9129,8622.0
2020-02-26 11:00:00,196.14,196.57,196.02,196.57,5583.0,181.8387,182.2374,181.7275,182.2374,5583.0
2020-02-26 11:05:00,196.48,196.54,196.24,196.24,3575.0,182.154,182.2096,181.9314,181.9314,3575.0
2020-02-26 11:10:00,196.15,196.23,195.69,196.02,8820.0,181.848,181.9222,181.4216,181.7275,8820.0
2020-02-26 11:15:00,196.23,196.65,196.23,196.57,13971.0,181.9222,182.3116,181.9222,182.2374,13971.0
2020-02-26 11:20:00,196.57,197.18,196.57,197.14,28076.0,182.2374,182.8029,182.2374,182.7658,28076.0
2020-02-26 11:25:00,197.39,197.61,197.29,197.35,8188.0,182.9976,183.2016,182.9049,182.9605,8188.0
2020-02-26 11:30:00,197.31,197.32,196.84,196.86,2400.0,182.9234,182.9327,182.4877,182.5062,2400.0
2020-02-26 11:35:00,196.74,196.83,196.45,196.72,6858.0,182.395,182.4784,182.1261,182.3765,6858.0
2020-02-26 11:40:00,196.8,196.9,196.42,196.48,9926.0,182.4506,182.5433,182.0983,182.154,9926.0
2020-02-26 11:45:00,196.42,196.42,195.79,195.83,5410.0,182.0983,182.0983,181.5143,181.5513,5410.0
2020-02-26 11:50:00,195.92,195.94,194.62,194.62,19223.0,181.6348,181.6533,180.4296,180.4296,19223.0
2020-02-26 11:55:00,194.74,195.01,194.61,194.67,16989.0,180.5408,180.7911,180.4203,180.4759,16989.0
2020-02-26 12:00:00,194.67,194.79,193.86,193.9,23058.0,180.4759,180.5872,179.725,179.7621,23058.0
2020-02-26 12:05:00,193.87,193.96,193.02,193.67,16109.0,179.7343,179.8177,178.9462,179.5488,16109.0
2020-02-26 12:10:00,193.51,193.77,193.11,193.33,23116.0,179.4005,179.6415,179.0297,179.2336,23116.0
2020-02-26 12:15:00,193.3,193.4,192.52,193.34,12244.0,179.2058,179.2985,178.4827,179.2429,12244.0
2020-02-26 12:20:00,193.36,193.63,193.25,193.49,30045.0,179.2614,179.5118,179.1595,179.382,30045.0
2020-02-26 12:25:00,193.53,193.53,192.89,193.18,6342.0,179.419,179.419,178.8257,179.0946,6342.0
2020-02-26 12:30:00,193.16,193.65,193.16,193.43,12904.0,179.076,179.5303,179.076,179.3263,12904.0
2020-02-26 12:35:00,193.5,193.71,193.27,193.32,6812.0,179.3912,179.5859,179.178,179.2244,6812.0
2020-02-26 12:40:00,193.28,193.29,192.95,192.99,4976.0,179.1873,179.1965,178.8813,178.9184,4976.0
2020-02-26 12:45:00,192.99,193.52,192.99,193.26,5615.0,178.9184,179.4098,178.9184,179.1687,5615.0
2020-02-26 12:50:00,193.24,193.45,192.65,192.77,7343.0,179.1502,179.3449,178.6032,178.7145,7343.0
2020-02-26 12:55:00,192.83,193.16,192.52,193.02,5864.0,178.7701,179.076,178.4827,178.9462,5864.0
2020-02-26 13:00:00,192.94,193.37,192.93,193.19,6800.0,178.8721,179.2707,178.8628,179.1038,6800.0
2020-02-26 13:05:00,193.26,193.29,192.36,192.47,10278.0,179.1687,179.1965,178.3344,178.4363,10278.0
2020-02-26 13:10:00,192.44,192.73,192.38,192.67,3302.0,178.4085,178.6774,178.3529,178.6218,3302.0
2020-02-26 13:15:00,192.73,193.01,192.63,192.88,6650.0,178.6774,178.937,178.5847,178.8164,6650.0
2020-02-26 13:20:00,193.0,193.2,192.75,192.76,6656.0,178.9277,179.1131,178.6959,178.7052,6656.0
2020-02-26 13:25:00,192.9,193.19,192.82,192.97,10804.0,178.835,179.1038,178.7608,178.8999,10804.0
2020-02-26 13:30:00,192.94,192.94,191.69,191.69,8370.0,178.8721,178.8721,177.7132,177.7132,8370.0
2020-02-26 13:35:00,191.89,191.93,191.12,191.21,8162.0,177.8986,177.9357,177.1848,177.2682,8162.0
2020-02-26 13:40:00,191.13,191.17,190.38,190.44,6100.0,177.194,177.2311,176.4987,176.5543,6100.0
2020-02-26 13:45:00,190.59,192.38,190.53,192.05,6150.0,176.6934,178.3529,176.6378,178.047,6150.0
2020-02-26 13:50:00,191.97,192.0,191.17,191.27,15351.0,177.9728,178.0006,177.2311,177.3238,15351.0
2020-02-26 13:55:00,191.16,191.16,190.32,190.42,7658.0,177.2219,177.2219,176.4431,176.5358,7658.0
2020-02-26 14:00:00,190.5,191.44,190.11,190.71,16453.0,176.61,177.4814,176.2484,176.8047,16453.0
2020-02-26 14:05:00,190.85,191.41,190.85,190.87,9501.0,176.9345,177.4536,176.9345,176.953,9501.0
2020-02-26 14:10:00,190.77,191.38,190.45,191.33,12435.0,176.8603,177.4258,176.5636,177.3795,12435.0
2020-02-26 14:15:00,191.24,191.3,190.39,190.39,19168.0,177.296,177.3516,176.508,176.508,19168.0
2020-02-26 14:20:00,190.49,190.84,190.3,190.63,26273.0,176.6007,176.9252,176.4246,176.7305,26273.0
2020-02-26 14:25:00,190.67,191.34,190.5,190.54,11465.0,176.7676,177.3887,176.61,176.6471,11465.0
2020-02-26 14:30:00,190.49,191.13,190.24,190.45,10862.0,176.6007,177.194,176.3689,176.5636,10862.0
2020-02-26 14:35:00,190.56,191.28,190.45,190.68,11201.0,176.6656,177.3331,176.5636,176.7768,11201.0
2020-02-26 14:40:00,190.67,190.73,190.01,190.17,9428.0,176.7676,176.8232,176.1557,176.304,9428.0
2020-02-26 14:45:00,190.29,190.69,189.87,190.26,17565.0,176.4153,176.7861,176.0259,176.3875,17565.0
2020-02-26 14:50:00,190.13,190.45,189.83,190.31,13943.0,176.267,176.5636,175.9888,176.4338,13943.0
2020-02-26 14:55:00,190.23,190.52,189.61,189.62,9676.0,176.3597,176.6285,175.7849,175.7941,9676.0
2020-02-26 15:00:00,189.72,190.21,189.72,189.97,16634.0,175.8868,176.3411,175.8868,176.1186,16634.0
2020-02-26 15:05:00,189.95,190.02,189.62,189.97,13807.0,176.1001,176.165,175.7941,176.1186,13807.0
2020-02-26 15:10:00,190.04,190.49,189.93,190.14,22922.0,176.1835,176.6007,176.0815,176.2762,22922.0
2020-02-26 15:15:00,190.16,190.76,190.11,190.46,16282.0,176.2948,176.851,176.2484,176.5729,16282.0
2020-02-26 15:20:00,190.46,190.54,189.9,190.05,7008.0,176.5729,176.6471,176.0537,176.1928,7008.0
2020-02-26 15:25:00,190.1,190.2,189.72,190.07,49428.0,176.2391,176.3318,175.8868,176.2113,49428.0
2020-02-26 15:30:00,190.09,190.39,189.77,189.87,20931.0,176.2299,176.508,175.9332,176.0259,20931.0
2020-02-26 15:35:00,189.91,190.34,189.81,190.27,16315.0,176.063,176.4616,175.9703,176.3967,16315.0
2020-02-26 15:40:00,190.31,190.31,189.67,190.11,16521.0,176.4338,176.4338,175.8405,176.2484,16521.0
2020-02-26 15:45:00,190.09,190.18,189.44,189.5,46104.0,176.2299,176.3133,175.6273,175.6829,46104.0
2020-02-26 15:50:00,189.57,190.2,189.57,190.0,51357.0,175.7478,176.3318,175.7478,176.1464,51357.0
2020-02-26 15:55:00,190.07,190.08,189.37,189.62,191579.0,176.2113,176.2206,175.5624,175.7941,191579.0
2020-02-27 09:30:00,184.92,185.12,183.33,184.0,47349.0,171.4368,171.6222,169.9628,170.5839,47349.0
2020-02-27 09:35:00,183.87,185.34,183.63,185.33,76537.0,170.4634,171.8262,170.2409,171.8169,76537.0
2020-02-27 09:40:00,185.24,185.25,184.27,184.63,25936.0,171.7335,171.7428,170.8342,171.168,25936.0
2020-02-27 09:45:00,184.54,184.58,183.3,184.16,44324.0,171.0845,171.1216,169.935,170.7322,44324.0
2020-02-27 09:50:00,184.25,185.45,183.96,185.45,37990.0,170.8157,171.9282,170.5468,171.9282,37990.0
2020-02-27 09:55:00,185.44,186.49,184.8,185.22,25448.0,171.9189,172.8924,171.3256,171.715,25448.0
2020-02-27 10:00:00,185.6,185.7,184.3,184.3,23719.0,172.0672,172.16,170.862,170.862,23719.0
2020-02-27 10:05:00,184.31,185.12,184.12,184.63,18441.0,170.8713,171.6222,170.6952,171.168,18441.0
2020-02-27 10:10:00,184.49,184.72,184.06,184.72,5798.0,171.0382,171.2514,170.6395,171.2514,5798.0
2020-02-27 10:15:00,184.34,184.49,183.76,184.49,7299.0,170.8991,171.0382,170.3614,171.0382,7299.0
2020-02-27 10:20:00,184.71,184.74,183.58,183.97,6050.0,171.2421,171.27,170.1945,170.5561,6050.0
2020-02-27 10:25:00,183.83,183.89,183.43,183.6,6050.0,170.4263,170.4819,170.0555,170.2131,6050.0
2020-02-27 10:30:00,183.69,183.69,182.06,182.11,9522.0,170.2965,170.2965,168.7854,168.8317,9522.0
2020-02-27 10:35:00,182.12,183.55,181.73,183.42,24686.0,168.841,170.1667,168.4794,170.0462,24686.0
2020-02-27 10:40:00,183.36,183.79,183.05,183.33,8750.0,169.9906,170.3892,169.7032,169.9628,8750.0
2020-02-27 10:45:00,183.54,185.18,183.54,185.17,8901.0,170.1575,171.6779,170.1575,171.6686,8901.0
2020-02-27 10:50:00,185.02,185.72,184.75,184.96,4968.0,171.5295,172.1785,171.2792,171.4739,4968.0
2020-02-27 10:55:00,184.75,186.46,184.31,186.39,7715.0,171.2792,172.8645,170.8713,172.7996,7715.0
2020-02-27 11:00:00,186.42,187.6,186.29,187.48,18755.0,172.8275,173.9214,172.7069,173.8102,18755.0
2020-02-27 11:05:00,187.55,189.73,187.24,189.67,15910.0,173.8751,175.8961,173.5877,175.8405,15910.0
2020-02-27 11:10:00,189.78,189.78,188.06,188.44,29921.0,175.9425,175.9425,174.3479,174.7002,29921.0
2020-02-27 11:15:00,188.67,188.91,188.12,188.43,14249.0,174.9134,175.1359,174.4035,174.6909,14249.0
2020-02-27 11:20:00,188.43,188.43,187.2,187.56,4312.0,174.6909,174.6909,173.5506,173.8843,4312.0
2020-02-27 11:25:00,187.58,187.75,186.94,186.94,4718.0,173.9029,174.0605,173.3095,173.3095,4718.0
2020-02-27 11:30:00,186.94,187.63,186.94,187.45,2518.0,173.3095,173.9492,173.3095,173.7824,2518.0
2020-02-27 11:35:00,187.44,187.55,186.01,186.36,10321.0,173.7731,173.8751,172.4474,172.7718,10321.0
2020-02-27 11:40:00,186.43,187.58,186.43,187.21,3210.0,172.8367,173.9029,172.8367,173.5599,3210.0
2020-02-27 11:45:00,186.95,187.75,186.53,187.49,17646.0,173.3188,174.0605,172.9294,173.8194,17646.0
2020-02-27 11:50:00,187.26,188.05,187.26,188.04,12506.0,173.6062,174.3386,173.6062,174.3293,12506.0
2020-02-27 11:55:00,188.11,189.07,187.99,188.92,7667.0,174.3942,175.2842,174.283,175.1452,7667.0
2020-02-27 12:00:00,188.99,189.64,188.66,189.26,13306.0,175.2101,175.8127,174.9041,175.4604,13306.0
2020-02-27 12:05:00,189.13,190.23,189.1,190.1,3292.0,175.3399,176.3597,175.3121,176.2391,3292.0
2020-02-27 12:10:00,190.09,190.36,189.95,190.34,15178.0,176.2299,176.4802,176.1001,176.4616,15178.0
2020-02-27 12:15:00,190.21,190.48,189.7,190.41,6735.0,176.3411,176.5914,175.8683,176.5265,6735.0
2020-02-27 12:20:00,190.4,190.49,188.83,189.16,7317.0,176.5173,176.6007,175.0617,175.3677,7317.0
2020-02-27 12:25:00,189.4,190.06,189.4,189.91,4158.0,175.5902,176.2021,175.5902,176.063,4158.0
2020-02-27 12:30:00,190.09,191.17,189.91,190.95,2920.0,176.2299,177.2311,176.063,177.0272,2920.0
2020-02-27 12:35:00,191.07,191.73,191.01,191.66,7006.0,177.1384,177.7503,177.0828,177.6854,7006.0
2020-02-27 12:40:00,191.58,191.81,191.13,191.13,10467.0,177.6112,177.8245,177.194,177.194,10467.0
2020-02-27 12:45:00,191.03,191.86,190.94,191.8,4761.0,177.1013,177.8708,177.0179,177.8152,4761.0
2020-02-27 12:50:00,191.83,192.09,191.45,191.81,6131.0,177.843,178.084,177.4907,177.8245,6131.0
2020-02-27 12:55:00,191.83,192.08,190.92,190.92,7530.0,177.843,178.0748,176.9993,176.9993,7530.0
2020-02-27 13:00:00,191.01,191.98,190.58,191.86,5704.0,177.0828,177.9821,176.6841,177.8708,5704.0
2020-02-27 13:05:00,191.85,192.37,191.58,192.19,12016.0,177.8615,178.3436,177.6112,178.1767,12016.0
2020-02-27 13:10:00,192.37,193.08,192.36,193.07,11210.0,178.3436,179.0019,178.3344,178.9926,11210.0
2020-02-27 13:15:00,193.0,193.1,192.0,192.43,12989.0,178.9277,179.0204,178.0006,178.3993,12989.0
2020-02-27 13:20:00,192.27,192.57,192.0,192.08,8526.0,178.2509,178.529,178.0006,178.0748,8526.0
2020-02-27 13:25:00,192.12,192.65,191.64,191.69,5700.0,178.1119,178.6032,177.6669,177.7132,5700.0
2020-02-27 13:30:00,191.79,192.35,191.44,191.95,7951.0,177.8059,178.3251,177.4814,177.9542,7951.0
2020-02-27 13:35:00,191.72,191.74,190.87,191.19,15532.0,177.741,177.7596,176.953,177.2497,15532.0
2020-02-27 13:40:00,191.08,191.35,189.0,190.06,11863.0,177.1477,177.398,175.2193,176.2021,11863.0
2020-02-27 13:45:00,190.03,191.12,189.89,190.8,5905.0,176.1742,177.1848,176.0445,176.8881,5905.0
2020-02-27 13:50:00,190.58,192.42,190.35,192.1,12203.0,176.6841,178.39,176.4709,178.0933,12203.0
2020-02-27 13:55:00,192.22,192.41,190.31,190.31,17513.0,178.2046,178.3807,176.4338,176.4338,17513.0
2020-02-27 14:00:00,190.11,190.99,189.92,190.43,11106.0,176.2484,177.0642,176.0723,176.5451,11106.0
2020-02-27 14:05:00,190.81,191.01,189.86,190.03,7544.0,176.8974,177.0828,176.0166,176.1742,7544.0
2020-02-27 14:10:00,190.03,190.41,189.55,190.34,7325.0,176.1742,176.5265,175.7292,176.4616,7325.0
2020-02-27 14:15:00,190.46,190.71,189.41,189.44,3900.0,176.5729,176.8047,175.5994,175.6273,3900.0
2020-02-27 14:20:00,189.54,190.9,189.48,190.48,12287.0,175.72,176.9808,175.6643,176.5914,12287.0
2020-02-27 14:25:00,190.46,191.13,190.3,191.02,10984.0,176.5729,177.194,176.4246,177.0921,10984.0
2020-02-27 14:30:00,190.83,190.83,190.18,190.45,5081.0,176.9159,176.9159,176.3133,176.5636,5081.0
2020-02-27 14:35:00,190.29,190.91,190.25,190.48,4005.0,176.4153,176.9901,176.3782,176.5914,4005.0
2020-02-27 14:40:00,190.49,190.9,190.16,190.68,4000.0,176.6007,176.9808,176.2948,176.7768,4000.0
2020-02-27 14:45:00,190.61,190.69,190.0,190.31,7511.0,176.712,176.7861,176.1464,176.4338,7511.0
2020-02-27 14:50:00,190.46,190.46,190.05,190.19,4722.0,176.5729,176.5729,176.1928,176.3226,4722.0
2020-02-27 14:55:00,190.24,190.24,189.51,189.6,3360.0,176.3689,176.3689,175.6922,175.7756,3360.0
2020-02-27 15:00:00,189.52,189.52,188.99,189.42,9306.0,175.7014,175.7014,175.2101,175.6087,9306.0
2020-02-27 15:05:00,189.4,190.22,189.37,190.15,3610.0,175.5902,176.3504,175.5624,176.2855,3610.0
2020-02-27 15:10:00,190.26,190.51,189.94,189.94,6100.0,176.3875,176.6192,176.0908,176.0908,6100.0
2020-02-27 15:15:00,189.74,189.94,189.23,189.23,5017.0,175.9054,176.0908,175.4326,175.4326,5017.0
2020-02-27 15:20:00,189.41,189.57,189.05,189.27,8114.0,175.5994,175.7478,175.2657,175.4697,8114.0
2020-02-27 15:25:00,189.19,189.41,189.07,189.14,15817.0,175.3955,175.5994,175.2842,175.3491,15817.0
2020-02-27 15:30:00,189.13,189.83,188.96,189.67,22931.0,175.3399,175.9888,175.1823,175.8405,22931.0
2020-02-27 15:35:00,189.6,189.67,188.86,188.96,18517.0,175.7756,175.8405,175.0896,175.1823,18517.0
2020-02-27 15:40:00,188.96,189.06,188.37,188.38,20495.0,175.1823,175.275,174.6353,174.6446,20495.0
2020-02-27 15:45:00,188.32,189.08,188.31,188.99,22100.0,174.5889,175.2935,174.5797,175.2101,22100.0
2020-02-27 15:50:00,189.02,189.02,187.07,187.36,34649.0,175.2379,175.2379,173.4301,173.6989,34649.0
2020-02-27 15:55:00,187.26,187.43,185.9,185.91,75694.0,173.6062,173.7638,172.3454,172.3546,75694.0
2020-02-28 09:30:00,179.12,180.47,177.8,180.17,28671.0,166.0597,167.3113,164.836,167.0332,28671.0
2020-02-28 09:35:00,180.24,182.6,180.15,181.36,22220.0,167.0981,169.286,167.0146,168.1364,22220.0
2020-02-28 09:40:00,181.39,182.36,180.86,180.86,19170.0,168.1642,169.0635,167.6729,167.6729,19170.0
2020-02-28 09:45:00,180.6,181.19,179.72,179.95,53602.0,167.4318,167.9788,166.616,166.8292,53602.0
2020-02-28 09:50:00,179.95,180.22,178.58,178.75,26405.0,166.8292,167.0795,165.5591,165.7167,26405.0
2020-02-28 09:55:00,178.64,179.0,177.66,178.39,19915.0,165.6147,165.9485,164.7062,165.383,19915.0
2020-02-28 10:00:00,178.5,178.69,176.3,176.77,29078.0,165.4849,165.6611,163.4453,163.8811,29078.0
2020-02-28 10:05:00,176.77,178.5,176.52,178.28,15962.0,163.8811,165.4849,163.6493,165.281,15962.0
2020-02-28 10:10:00,178.19,178.41,177.1,177.87,15366.0,165.1975,165.4015,164.187,164.9009,15366.0
2020-02-28 10:15:00,177.73,180.0,177.73,179.51,17691.0,164.7711,166.8756,164.7711,166.4213,17691.0
2020-02-28 10:20:00,179.33,179.87,178.62,179.25,39559.0,166.2544,166.755,165.5962,166.1803,39559.0
2020-02-28 10:25:00,179.33,179.9,178.11,178.18,46242.0,166.2544,166.7829,165.1234,165.1883,46242.0
2020-02-28 10:30:00,178.11,179.29,177.92,178.95,33473.0,165.1234,166.2173,164.9472,165.9021,33473.0
2020-02-28 10:35:00,179.28,179.62,178.46,178.53,20939.0,166.2081,166.5233,165.4479,165.5127,20939.0
2020-02-28 10:40:00,178.87,179.47,178.72,178.83,17447.0,165.828,166.3842,165.6889,165.7909,17447.0
2020-02-28 10:45:00,178.95,179.34,178.31,178.56,16620.0,165.9021,166.2637,165.3088,165.5406,16620.0
2020-02-28 10:50:00,178.72,180.4,178.5,180.27,24288.0,165.6889,167.2464,165.4849,167.1259,24288.0
2020-02-28 10:55:00,180.55,180.93,179.6,180.31,18626.0,167.3855,167.7378,166.5047,167.163,18626.0
2020-02-28 11:00:00,180.12,180.2,179.24,179.6,8197.0,166.9868,167.061,166.171,166.5047,8197.0
2020-02-28 11:05:00,179.5,179.5,178.36,178.53,9664.0,166.412,166.412,165.3551,165.5127,9664.0
2020-02-28 11:10:00,178.66,179.7,178.66,179.7,15909.0,165.6333,166.5974,165.6333,166.5974,15909.0
2020-02-28 11:15:00,179.49,180.15,179.49,180.05,8073.0,166.4028,167.0146,166.4028,166.9219,8073.0
2020-02-28 11:20:00,180.41,180.58,179.69,180.04,8603.0,167.2557,167.4133,166.5882,166.9126,8603.0
2020-02-28 11:25:00,180.07,180.63,179.71,180.58,4900.0,166.9405,167.4596,166.6067,167.4133,4900.0
2020-02-28 11:30:00,180.62,181.39,180.48,181.03,17321.0,167.4504,168.1642,167.3206,167.8305,17321.0
2020-02-28 11:35:00,181.08,181.56,180.24,181.56,5546.0,167.8768,168.3218,167.0981,168.3218,5546.0
2020-02-28 11:40:00,181.72,183.68,181.7,183.3,13082.0,168.4702,170.2872,168.4516,169.935,13082.0
2020-02-28 11:45:00,183.27,183.41,181.84,182.11,23429.0,169.9071,170.0369,168.5814,168.8317,23429.0
2020-02-28 11:50:00,182.6,182.65,180.83,180.84,8999.0,169.286,169.3323,167.645,167.6543,8999.0
2020-02-28 11:55:00,181.16,181.66,180.51,180.9,4989.0,167.951,168.4145,167.3484,167.7099,4989.0
2020-02-28 12:00:00,180.83,181.06,179.4,180.25,8277.0,167.645,167.8583,166.3193,167.1073,8277.0
2020-02-28 12:05:00,180.45,181.04,180.35,180.39,5950.0,167.2928,167.8397,167.2,167.2371,5950.0
2020-02-28 12:10:00,180.17,180.32,179.92,180.06,6951.0,167.0332,167.1722,166.8014,166.9312,6951.0
2020-02-28 12:15:00,179.9,180.74,179.47,180.49,5615.0,166.7829,167.5616,166.3842,167.3298,5615.0
2020-02-28 12:20:00,180.42,181.5,180.41,180.65,10175.0,167.2649,168.2662,167.2557,167.4782,10175.0
2020-02-28 12:25:00,180.5,181.49,180.49,181.47,11576.0,167.3391,168.2569,167.3298,168.2384,11576.0
2020-02-28 12:30:00,181.53,182.25,181.53,181.94,7547.0,168.294,168.9615,168.294,168.6741,7547.0
2020-02-28 12:35:00,181.89,182.39,181.03,181.8,5867.0,168.6278,169.0913,167.8305,168.5443,5867.0
2020-02-28 12:40:00,181.65,182.58,181.12,181.34,5114.0,168.4053,169.2674,167.9139,168.1179,5114.0
2020-02-28 12:45:00,181.34,181.55,180.01,180.3,7781.0,168.1179,168.3125,166.8848,167.1537,7781.0
2020-02-28 12:50:00,180.64,181.32,180.24,181.29,6624.0,167.4689,168.0993,167.0981,168.0715,6624.0
2020-02-28 12:55:00,181.55,182.41,181.4,182.22,3828.0,168.3125,169.1098,168.1735,168.9337,3828.0
2020-02-28 13:00:00,182.38,182.69,181.61,181.61,5274.0,169.082,169.3694,168.3682,168.3682,5274.0
2020-02-28 13:05:00,181.87,182.61,181.6,182.2,5082.0,168.6092,169.2953,168.3589,168.9152,5082.0
2020-02-28 13:10:00,181.89,181.98,180.46,180.46,6611.0,168.6278,168.7112,167.302,167.302,6611.0
2020-02-28 13:15:00,180.24,181.85,180.23,181.53,6721.0,167.0981,168.5907,167.0888,168.294,6721.0
2020-02-28 13:20:00,181.24,181.48,180.81,181.08,5017.0,168.0252,168.2477,167.6265,167.8768,5017.0
2020-02-28 13:25:00,181.38,181.86,181.12,181.12,20387.0,168.1549,168.5999,167.9139,167.9139,20387.0
2020-02-28 13:30:00,180.83,180.84,179.63,179.81,7230.0,167.645,167.6543,166.5325,166.6994,7230.0
2020-02-28 13:35:00,179.66,179.93,179.28,179.57,5492.0,166.5604,166.8107,166.2081,166.4769,5492.0
2020-02-28 13:40:00,179.26,179.51,178.96,179.1,6267.0,166.1895,166.4213,165.9114,166.0412,6267.0
2020-02-28 13:45:00,178.87,179.05,178.26,179.05,5559.0,165.828,165.9948,165.2624,165.9948,5559.0
2020-02-28 13:50:00,179.4,179.65,178.08,178.65,10358.0,166.3193,166.5511,165.0956,165.624,10358.0
2020-02-28 13:55:00,178.47,179.32,178.29,179.23,4968.0,165.4571,166.2451,165.2902,166.1617,4968.0
2020-02-28 14:00:00,179.04,179.04,177.75,177.75,6222.0,165.9856,165.9856,164.7896,164.7896,6222.0
2020-02-28 14:05:00,177.87,178.35,177.75,178.13,5341.0,164.9009,165.3459,164.7896,165.1419,5341.0
2020-02-28 14:10:00,178.73,179.4,178.41,178.9,4443.0,165.6982,166.3193,165.4015,165.8558,4443.0
2020-02-28 14:15:00,178.84,179.82,178.77,179.47,7317.0,165.8001,166.7087,165.7352,166.3842,7317.0
2020-02-28 14:20:00,179.4,180.58,179.1,179.62,10269.0,166.3193,167.4133,166.0412,166.5233,10269.0
2020-02-28 14:25:00,179.9,179.98,179.16,179.88,4400.0,166.7829,166.857,166.0968,166.7643,4400.0
2020-02-28 14:30:00,180.01,181.67,179.91,181.3,16583.0,166.8848,168.4238,166.7921,168.0808,16583.0
2020-02-28 14:35:00,180.93,181.21,180.0,180.68,7996.0,167.7378,167.9973,166.8756,167.506,7996.0
2020-02-28 14:40:00,180.4,182.58,180.4,182.58,7737.0,167.2464,169.2674,167.2464,169.2674,7737.0
2020-02-28 14:45:00,182.27,182.71,181.62,182.28,14983.0,168.9801,169.388,168.3774,168.9893,14983.0
2020-02-28 14:50:00,182.44,182.83,181.55,181.88,10373.0,169.1377,169.4992,168.3125,168.6185,10373.0
2020-02-28 14:55:00,182.16,182.28,180.93,181.35,6734.0,168.8781,168.9893,167.7378,168.1271,6734.0
2020-02-28 15:00:00,181.52,181.55,180.59,180.59,9229.0,168.2847,168.3125,167.4225,167.4225,9229.0
2020-02-28 15:05:00,180.46,180.69,179.91,180.43,8279.0,167.302,167.5153,166.7921,167.2742,8279.0
2020-02-28 15:10:00,180.34,181.16,180.27,180.75,9311.0,167.1908,167.951,167.1259,167.5709,9311.0
2020-02-28 15:15:00,180.67,182.19,180.67,181.54,11371.0,167.4967,168.9059,167.4967,168.3033,11371.0
2020-02-28 15:20:00,181.49,181.74,180.54,180.94,11656.0,168.2569,168.4887,167.3762,167.747,11656.0
2020-02-28 15:25:00,180.93,181.11,179.68,179.68,13538.0,167.7378,167.9046,166.5789,166.5789,13538.0
2020-02-28 15:30:00,179.52,180.8,179.51,180.4,25151.0,166.4306,167.6172,166.4213,167.2464,25151.0
2020-02-28 15:35:00,180.5,180.61,179.98,180.14,12633.0,167.3391,167.4411,166.857,167.0054,12633.0
2020-02-28 15:40:00,180.24,180.4,179.19,179.34,12715.0,167.0981,167.2464,166.1246,166.2637,12715.0
2020-02-28 15:45:00,179.26,181.23,179.26,180.93,15073.0,166.1895,168.0159,166.1895,167.7378,15073.0
2020-02-28 15:50:00,180.62,182.18,180.4,182.18,22385.0,167.4504,168.8966,167.2464,168.8966,22385.0
2020-02-28 15:55:00,182.21,184.73,181.99,184.54,76145.0,168.9244,171.2607,168.7205,171.0845,76145.0
2020-03-02 09:30:00,186.2,187.34,184.24,184.99,25400.0,172.6235,173.6804,170.8064,171.5017,25400.0
2020-03-02 09:35:00,184.5,184.51,182.75,184.09,6753.0,171.0475,171.0567,169.4251,170.6673,6753.0
2020-03-02 09:40:00,183.57,184.99,183.35,184.27,4602.0,170.1853,171.5017,169.9813,170.8342,4602.0
2020-03-02 09:45:00,184.54,184.93,184.05,184.37,9818.0,171.0845,171.4461,170.6303,170.9269,9818.0
2020-03-02 09:50:00,184.42,184.74,183.86,184.56,4779.0,170.9733,171.27,170.4541,171.1031,4779.0
2020-03-02 09:55:00,184.52,184.62,183.88,184.48,11579.0,171.066,171.1587,170.4727,171.0289,11579.0
2020-03-02 10:00:00,184.47,185.48,184.4,185.36,22591.0,171.0196,171.956,170.9547,171.8447,22591.0
2020-03-02 10:05:00,185.09,185.26,183.15,183.2,19745.0,171.5944,171.752,169.7959,169.8422,19745.0
2020-03-02 10:10:00,183.41,184.9,183.41,184.75,10188.0,170.0369,171.4183,170.0369,171.2792,10188.0
2020-03-02 10:15:00,184.75,184.89,183.73,184.68,17020.0,171.2792,171.409,170.3336,171.2143,17020.0
2020-03-02 10:20:00,184.67,184.8,183.3,183.61,13422.0,171.2051,171.3256,169.935,170.2223,13422.0
2020-03-02 10:25:00,183.72,184.66,183.53,184.55,7331.0,170.3243,171.1958,170.1482,171.0938,7331.0
2020-03-02 10:30:00,184.55,184.97,183.68,184.66,22935.0,171.0938,171.4832,170.2872,171.1958,22935.0
2020-03-02 10:35:00,184.35,185.55,184.35,185.43,11000.0,170.9084,172.0209,170.9084,171.9096,11000.0
2020-03-02 10:40:00,185.56,186.14,185.55,185.95,11461.0,172.0302,172.5679,172.0209,172.3917,11461.0
2020-03-02 10:45:00,186.12,187.11,186.02,187.11,6961.0,172.5493,173.4672,172.4566,173.4672,6961.0
2020-03-02 10:50:00,187.06,187.77,187.0,187.45,5704.0,173.4208,174.079,173.3652,173.7824,5704.0
2020-03-02 10:55:00,187.59,187.65,186.08,186.08,10035.0,173.9122,173.9678,172.5123,172.5123,10035.0
2020-03-02 11:00:00,186.01,186.78,185.93,186.29,4925.0,172.4474,173.1612,172.3732,172.7069,4925.0
2020-03-02 11:05:00,185.98,186.24,185.54,185.54,5578.0,172.4195,172.6606,172.0116,172.0116,5578.0
2020-03-02 11:10:00,185.55,187.47,185.32,187.36,7484.0,172.0209,173.8009,171.8077,173.6989,7484.0
2020-03-02 11:15:00,187.38,187.74,186.88,186.88,3839.0,173.7175,174.0512,173.2539,173.2539,3839.0
2020-03-02 11:20:00,187.09,187.53,187.07,187.16,4665.0,173.4486,173.8565,173.4301,173.5135,4665.0
2020-03-02 11:25:00,187.23,187.81,187.23,187.49,2288.0,173.5784,174.1161,173.5784,173.8194,2288.0
2020-03-02 11:30:00,187.55,187.98,187.21,187.32,7623.0,173.8751,174.2737,173.5599,173.6618,7623.0
2020-03-02 11:35:00,187.65,188.27,187.42,188.25,3913.0,173.9678,174.5426,173.7545,174.524,3913.0
2020-03-02 11:40:00,188.13,188.29,187.72,188.29,4975.0,174.4128,174.5611,174.0327,174.5611,4975.0
2020-03-02 11:45:00,188.09,188.18,187.62,187.72,5000.0,174.3757,174.4591,173.94,174.0327,5000.0
2020-03-02 11:50:00,187.7,188.78,187.54,188.69,8363.0,174.0141,175.0154,173.8658,174.9319,8363.0
2020-03-02 11:55:00,188.89,189.15,188.85,188.93,2500.0,175.1174,175.3584,175.0803,175.1544,2500.0
2020-03-02 12:00:00,189.04,189.2,188.73,188.73,4074.0,175.2564,175.4048,174.969,174.969,4074.0
2020-03-02 12:05:00,188.84,189.01,188.62,188.67,3621.0,175.071,175.2286,174.8671,174.9134,3621.0
2020-03-02 12:10:00,188.63,188.66,188.46,188.46,1638.0,174.8763,174.9041,174.7187,174.7187,1638.0
2020-03-02 12:15:00,188.45,188.45,188.04,188.19,2783.0,174.7094,174.7094,174.3293,174.4684,2783.0
2020-03-02 12:20:00,188.12,188.29,187.47,187.47,2468.0,174.4035,174.5611,173.8009,173.8009,2468.0
2020-03-02 12:25:00,187.69,187.83,187.32,187.64,7833.0,174.0049,174.1347,173.6618,173.9585,7833.0
2020-03-02 12:30:00,187.65,188.44,187.65,188.26,4608.0,173.9678,174.7002,173.9678,174.5333,4608.0
2020-03-02 12:35:00,188.42,188.93,188.42,188.78,5117.0,174.6816,175.1544,174.6816,175.0154,5117.0
2020-03-02 12:40:00,188.85,188.85,188.12,188.45,2100.0,175.0803,175.0803,174.4035,174.7094,2100.0
2020-03-02 12:45:00,188.4,188.83,188.4,188.54,1861.0,174.6631,175.0617,174.6631,174.7929,1861.0
2020-03-02 12:50:00,188.54,188.86,188.24,188.67,3200.0,174.7929,175.0896,174.5148,174.9134,3200.0
2020-03-02 12:55:00,188.81,188.81,188.46,188.71,2200.0,175.0432,175.0432,174.7187,174.9505,2200.0
2020-03-02 13:00:00,188.56,188.82,188.56,188.72,1794.0,174.8114,175.0525,174.8114,174.9598,1794.0
2020-03-02 13:05:00,188.61,188.61,187.95,188.31,3193.0,174.8578,174.8578,174.2459,174.5797,3193.0
2020-03-02 13:10:00,188.36,188.41,188.1,188.16,3557.0,174.626,174.6724,174.385,174.4406,3557.0
2020-03-02 13:15:00,188.33,188.33,187.6,187.7,5442.0,174.5982,174.5982,173.9214,174.0141,5442.0
2020-03-02 13:20:00,187.81,188.06,187.62,187.69,5300.0,174.1161,174.3479,173.94,174.0049,5300.0
2020-03-02 13:25:00,187.9,187.9,187.02,187.33,4800.0,174.1995,174.1995,173.3837,173.6711,4800.0
2020-03-02 13:30:00,187.36,187.53,187.03,187.1,5819.0,173.6989,173.8565,173.393,173.4579,5819.0
2020-03-02 13:35:00,187.22,187.56,187.22,187.49,10309.0,173.5691,173.8843,173.5691,173.8194,10309.0
2020-03-02 13:40:00,187.46,187.5,187.2,187.46,6105.0,173.7916,173.8287,173.5506,173.7916,6105.0
2020-03-02 13:45:00,187.48,187.77,186.64,186.94,6448.0,173.8102,174.079,173.0314,173.3095,6448.0
2020-03-02 13:50:00,186.78,187.23,186.46,186.69,6339.0,173.1612,173.5784,172.8645,173.0778,6339.0
2020-03-02 13:55:00,186.78,187.8,186.6,187.68,5644.0,173.1612,174.1068,172.9943,173.9956,5644.0
2020-03-02 14:00:00,187.69,188.42,187.66,188.15,6907.0,174.0049,174.6816,173.977,174.4313,6907.0
2020-03-02 14:05:00,188.16,188.8,187.94,188.8,2300.0,174.4406,175.0339,174.2366,175.0339,2300.0
2020-03-02 14:10:00,188.74,188.92,188.52,188.67,4100.0,174.9783,175.1452,174.7743,174.9134,4100.0
2020-03-02 14:15:00,188.71,188.71,188.3,188.45,5497.0,174.9505,174.9505,174.5704,174.7094,5497.0
2020-03-02 14:20:00,188.49,188.56,187.82,187.82,3712.0,174.7465,174.8114,174.1254,174.1254,3712.0
2020-03-02 14:25:00,187.87,188.14,187.39,187.39,7833.0,174.1717,174.422,173.7267,173.7267,7833.0
2020-03-02 14:30:00,187.53,187.74,187.33,187.33,3916.0,173.8565,174.0512,173.6711,173.6711,3916.0
2020-03-02 14:35:00,187.3,187.3,186.58,186.59,1400.0,173.6433,173.6433,172.9758,172.9851,1400.0
2020-03-02 14:40:00,186.36,186.53,186.0,186.53,4200.0,172.7718,172.9294,172.4381,172.9294,4200.0
2020-03-02 14:45:00,186.24,187.23,186.21,187.16,3281.0,172.6606,173.5784,172.6328,173.5135,3281.0
2020-03-02 14:50:00,187.06,187.77,186.83,187.77,4082.0,173.4208,174.079,173.2076,174.079,4082.0
2020-03-02 14:55:00,187.9,187.91,187.15,187.17,6965.0,174.1995,174.2088,173.5042,173.5228,6965.0
2020-03-02 15:00:00,187.14,188.05,187.12,188.0,2500.0,173.495,174.3386,173.4764,174.2923,2500.0
2020-03-02 15:05:00,187.78,188.37,187.78,188.33,6668.0,174.0883,174.6353,174.0883,174.5982,6668.0
2020-03-02 15:10:00,188.31,188.51,187.86,188.44,6941.0,174.5797,174.7651,174.1625,174.7002,6941.0
2020-03-02 15:15:00,188.41,188.62,188.22,188.24,5913.0,174.6724,174.8671,174.4962,174.5148,5913.0
2020-03-02 15:20:00,188.31,189.51,188.29,189.51,4136.0,174.5797,175.6922,174.5611,175.6922,4136.0
2020-03-02 15:25:00,189.45,189.73,189.31,189.31,9466.0,175.6365,175.8961,175.5067,175.5067,9466.0
2020-03-02 15:30:00,189.3,189.58,189.18,189.45,13025.0,175.4975,175.7571,175.3862,175.6365,13025.0
2020-03-02 15:35:00,189.47,190.09,189.47,190.09,15319.0,175.6551,176.2299,175.6551,176.2299,15319.0
2020-03-02 15:40:00,190.15,190.46,189.97,190.12,19253.0,176.2855,176.5729,176.1186,176.2577,19253.0
2020-03-02 15:45:00,190.19,191.14,190.06,191.07,26820.0,176.3226,177.2033,176.2021,177.1384,26820.0
2020-03-02 15:50:00,191.06,193.03,191.05,193.01,32305.0,177.1291,178.9555,177.1199,178.937,32305.0
2020-03-02 15:55:00,192.86,192.95,192.15,192.6,73406.0,178.7979,178.8813,178.1397,178.5569,73406.0
2020-03-03 09:30:00,192.03,192.03,189.54,190.68,19756.0,178.0284,178.0284,175.72,176.7768,19756.0
2020-03-03 09:35:00,190.03,192.48,189.72,192.31,7424.0,176.1742,178.4456,175.8868,178.288,7424.0
2020-03-03 09:40:00,192.3,192.88,191.8,192.49,10398.0,178.2787,178.8164,177.8152,178.4549,10398.0
2020-03-03 09:45:00,192.2,192.37,191.43,192.01,15470.0,178.186,178.3436,177.4722,178.0099,15470.0
2020-03-03 09:50:00,192.32,192.4,191.07,191.37,14748.0,178.2973,178.3714,177.1384,177.4165,14748.0
2020-03-03 09:55:00,191.66,192.46,190.95,192.43,6672.0,177.6854,178.4271,177.0272,178.3993,6672.0
2020-03-03 10:00:00,192.41,198.51,192.41,197.75,30979.0,178.3807,184.0359,178.3807,183.3314,30979.0
2020-03-03 10:05:00,198.0,198.81,196.46,196.94,40253.0,183.5631,184.3141,182.1354,182.5804,40253.0
2020-03-03 10:10:00,196.96,197.14,194.27,194.27,20311.0,182.599,182.7658,180.1051,180.1051,20311.0
2020-03-03 10:15:00,194.1,194.43,192.41,193.89,11439.0,179.9475,180.2534,178.3807,179.7528,11439.0
2020-03-03 10:20:00,193.74,195.72,193.6,195.48,7951.0,179.6137,181.4494,179.4839,181.2269,7951.0
2020-03-03 10:25:00,195.24,196.09,194.96,195.12,15200.0,181.0044,181.7924,180.7448,180.8931,15200.0
2020-03-03 10:30:00,195.0,195.82,194.56,195.02,10296.0,180.7819,181.5421,180.3739,180.8004,10296.0
2020-03-03 10:35:00,194.89,195.39,194.46,195.05,4516.0,180.6799,181.1434,180.2812,180.8282,4516.0
2020-03-03 10:40:00,194.68,195.55,194.56,194.89,7243.0,180.4852,181.2918,180.3739,180.6799,7243.0
2020-03-03 10:45:00,194.88,195.49,193.85,194.23,23727.0,180.6706,181.2361,179.7157,180.068,23727.0
2020-03-03 10:50:00,194.53,194.54,193.7,193.93,3312.0,180.3461,180.3554,179.5767,179.7899,3312.0
2020-03-03 10:55:00,194.08,195.23,194.04,195.18,5240.0,179.9289,180.9951,179.8919,180.9487,5240.0
2020-03-03 11:00:00,195.13,195.13,194.11,194.46,4500.0,180.9024,180.9024,179.9568,180.2812,4500.0
2020-03-03 11:05:00,194.24,194.24,192.82,192.84,3470.0,180.0773,180.0773,178.7608,178.7794,3470.0
2020-03-03 11:10:00,192.7,192.73,191.35,191.58,4259.0,178.6496,178.6774,177.398,177.6112,4259.0
2020-03-03 11:15:00,191.86,192.37,191.49,191.52,3143.0,177.8708,178.3436,177.5278,177.5556,3143.0
2020-03-03 11:20:00,191.68,192.05,190.19,190.19,4602.0,177.7039,178.047,176.3226,176.3226,4602.0
2020-03-03 11:25:00,190.01,190.31,189.03,189.88,7452.0,176.1557,176.4338,175.2472,176.0352,7452.0
2020-03-03 11:30:00,189.37,190.36,189.34,190.1,3966.0,175.5624,176.4802,175.5346,176.2391,3966.0
2020-03-03 11:35:00,190.39,191.51,189.9,191.51,4309.0,176.508,177.5463,176.0537,177.5463,4309.0
2020-03-03 11:40:00,191.17,191.47,190.5,190.5,3000.0,177.2311,177.5092,176.61,176.61,3000.0
2020-03-03 11:45:00,190.89,190.97,189.75,189.76,3195.0,176.9715,177.0457,175.9147,175.9239,3195.0
2020-03-03 11:50:00,189.71,191.46,189.57,191.25,4047.0,175.8776,177.5,175.7478,177.3053,4047.0
2020-03-03 11:55:00,191.24,191.63,190.98,191.63,4803.0,177.296,177.6576,177.055,177.6576,4803.0
2020-03-03 12:00:00,191.46,191.6,190.99,191.59,5302.0,177.5,177.6298,177.0642,177.6205,5302.0
2020-03-03 12:05:00,191.71,192.28,191.4,192.18,4128.0,177.7317,178.2602,177.4444,178.1675,4128.0
2020-03-03 12:10:00,191.92,192.21,190.85,190.85,2668.0,177.9264,178.1953,176.9345,176.9345,2668.0
2020-03-03 12:15:00,190.97,190.99,190.49,190.91,2870.0,177.0457,177.0642,176.6007,176.9901,2870.0
2020-03-03 12:20:00,190.5,191.42,190.5,191.42,2300.0,176.61,177.4629,176.61,177.4629,2300.0
2020-03-03 12:25:00,191.53,191.53,190.3,190.67,3896.0,177.5649,177.5649,176.4246,176.7676,3896.0
2020-03-03 12:30:00,190.91,190.91,190.04,190.31,6565.0,176.9901,176.9901,176.1835,176.4338,6565.0
2020-03-03 12:35:00,190.24,191.1,190.11,191.1,3226.0,176.3689,177.1662,176.2484,177.1662,3226.0
2020-03-03 12:40:00,190.93,191.44,190.7,190.92,3774.0,177.0086,177.4814,176.7954,176.9993,3774.0
2020-03-03 12:45:00,190.95,192.15,190.95,191.76,18014.0,177.0272,178.1397,177.0272,177.7781,18014.0
2020-03-03 12:50:00,191.34,191.59,190.94,190.94,800.0,177.3887,177.6205,177.0179,177.0179,800.0
2020-03-03 12:55:00,190.86,190.91,190.16,190.25,6855.0,176.9437,176.9901,176.2948,176.3782,6855.0
2020-03-03 13:00:00,190.2,190.21,189.45,189.67,4330.0,176.3318,176.3411,175.6365,175.8405,4330.0
2020-03-03 13:05:00,189.77,190.26,189.4,189.45,9786.0,175.9332,176.3875,175.5902,175.6365,9786.0
2020-03-03 13:10:00,189.96,189.99,189.14,189.42,4350.0,176.1093,176.1372,175.3491,175.6087,4350.0
2020-03-03 13:15:00,189.71,189.97,189.25,189.63,8653.0,175.8776,176.1186,175.4511,175.8034,8653.0
2020-03-03 13:20:00,189.77,189.77,189.0,189.11,4701.0,175.9332,175.9332,175.2193,175.3213,4701.0
2020-03-03 13:25:00,189.17,189.31,188.17,189.19,6840.0,175.3769,175.5067,174.4499,175.3955,6840.0
2020-03-03 13:30:00,189.22,190.03,188.45,190.03,4469.0,175.4233,176.1742,174.7094,176.1742,4469.0
2020-03-03 13:35:00,189.39,189.62,189.01,189.32,4090.0,175.5809,175.7941,175.2286,175.516,4090.0
2020-03-03 13:40:00,189.23,189.38,187.67,187.72,2630.0,175.4326,175.5716,173.9863,174.0327,2630.0
2020-03-03 13:45:00,187.84,188.46,187.8,187.8,5344.0,174.1439,174.7187,174.1068,174.1068,5344.0
2020-03-03 13:50:00,188.06,188.25,187.69,187.72,2177.0,174.3479,174.524,174.0049,174.0327,2177.0
2020-03-03 13:55:00,187.64,188.02,187.17,187.17,4632.0,173.9585,174.3108,173.5228,173.5228,4632.0
2020-03-03 14:00:00,187.42,187.92,186.79,186.96,5297.0,173.7545,174.2181,173.1705,173.3281,5297.0
2020-03-03 14:05:00,186.96,187.13,186.03,186.04,7540.0,173.3281,173.4857,172.4659,172.4752,7540.0
2020-03-03 14:10:00,186.34,187.69,186.34,187.55,5525.0,172.7533,174.0049,172.7533,173.8751,5525.0
2020-03-03 14:15:00,187.47,187.47,186.25,186.45,5094.0,173.8009,173.8009,172.6699,172.8553,5094.0
2020-03-03 14:20:00,186.18,187.22,185.82,186.09,6525.0,172.605,173.5691,172.2712,172.5215,6525.0
2020-03-03 14:25:00,186.41,188.01,186.31,188.01,5360.0,172.8182,174.3015,172.7255,174.3015,5360.0
2020-03-03 14:30:00,187.85,188.25,187.45,187.9,6890.0,174.1532,174.524,173.7824,174.1995,6890.0
2020-03-03 14:35:00,187.59,187.75,186.48,186.48,4480.0,173.9122,174.0605,172.8831,172.8831,4480.0
2020-03-03 14:40:00,186.05,186.94,186.0,186.63,7834.0,172.4844,173.3095,172.4381,173.0221,7834.0
2020-03-03 14:45:00,186.77,188.02,186.77,188.02,7815.0,173.1519,174.3108,173.1519,174.3108,7815.0
2020-03-03 14:50:00,187.85,188.46,186.96,188.33,5521.0,174.1532,174.7187,173.3281,174.5982,5521.0
2020-03-03 14:55:00,188.39,188.5,187.56,187.98,5755.0,174.6538,174.7558,173.8843,174.2737,5755.0
2020-03-03 15:00:00,188.05,188.83,187.56,188.73,6898.0,174.3386,175.0617,173.8843,174.969,6898.0
2020-03-03 15:05:00,188.54,188.59,187.6,187.87,6021.0,174.7929,174.8392,173.9214,174.1717,6021.0
2020-03-03 15:10:00,187.87,189.22,187.72,188.95,6484.0,174.1717,175.4233,174.0327,175.173,6484.0
2020-03-03 15:15:00,188.92,189.4,188.34,189.31,4415.0,175.1452,175.5902,174.6075,175.5067,4415.0
2020-03-03 15:20:00,189.21,189.29,187.84,187.99,5754.0,175.414,175.4882,174.1439,174.283,5754.0
2020-03-03 15:25:00,188.0,190.04,187.94,190.04,8032.0,174.2923,176.1835,174.2366,176.1835,8032.0
2020-03-03 15:30:00,189.77,189.94,188.03,188.63,16096.0,175.9332,176.0908,174.3201,174.8763,16096.0
2020-03-03 15:35:00,188.7,188.88,186.8,187.18,12461.0,174.9412,175.1081,173.1798,173.532,12461.0
2020-03-03 15:40:00,187.23,189.08,187.03,188.93,15272.0,173.5784,175.2935,173.393,175.1544,15272.0
2020-03-03 15:45:00,188.56,189.52,187.83,187.96,19729.0,174.8114,175.7014,174.1347,174.2552,19729.0
2020-03-03 15:50:00,187.49,187.52,186.02,187.28,34472.0,173.8194,173.8473,172.4566,173.6248,34472.0
2020-03-03 15:55:00,187.14,187.97,186.0,186.5,44119.0,173.495,174.2644,172.4381,172.9016,44119.0
2020-03-04 09:30:00,189.59,191.21,189.37,190.76,17934.0,175.7663,177.2682,175.5624,176.851,17934.0
2020-03-04 09:35:00,190.58,190.6,188.45,188.78,5649.0,176.6841,176.7027,174.7094,175.0154,5649.0
2020-03-04 09:40:00,189.09,189.23,187.77,188.1,14662.0,175.3028,175.4326,174.079,174.385,14662.0
2020-03-04 09:45:00,188.31,188.56,187.91,188.19,11441.0,174.5797,174.8114,174.2088,174.4684,11441.0
2020-03-04 09:50:00,188.17,189.02,188.17,188.67,6527.0,174.4499,175.2379,174.4499,174.9134,6527.0
2020-03-04 09:55:00,188.54,188.58,188.05,188.4,11959.0,174.7929,174.83,174.3386,174.6631,11959.0
2020-03-04 10:00:00,188.54,189.0,188.16,188.41,4124.0,174.7929,175.2193,174.4406,174.6724,4124.0
2020-03-04 10:05:00,188.33,189.33,187.98,189.23,3223.0,174.5982,175.5253,174.2737,175.4326,3223.0
2020-03-04 10:10:00,189.34,190.47,189.18,190.36,17304.0,175.5346,176.5822,175.3862,176.4802,17304.0
2020-03-04 10:15:00,190.36,191.79,190.33,191.79,4501.0,176.4802,177.8059,176.4524,177.8059,4501.0
2020-03-04 10:20:00,191.78,191.78,190.9,191.11,42486.0,177.7966,177.7966,176.9808,177.1755,42486.0
2020-03-04 10:25:00,191.15,191.45,191.11,191.28,19657.0,177.2126,177.4907,177.1755,177.3331,19657.0
2020-03-04 10:30:00,191.39,191.47,189.76,190.14,23079.0,177.4351,177.5092,175.9239,176.2762,23079.0
2020-03-04 10:35:00,190.39,190.54,189.24,189.47,10492.0,176.508,176.6471,175.4418,175.6551,10492.0
2020-03-04 10:40:00,189.68,190.25,189.47,190.25,28129.0,175.8498,176.3782,175.6551,176.3782,28129.0
2020-03-04 10:45:00,190.37,190.37,189.01,189.59,16281.0,176.4895,176.4895,175.2286,175.7663,16281.0
2020-03-04 10:50:00,189.7,189.79,188.87,188.96,5141.0,175.8683,175.9517,175.0988,175.1823,5141.0
2020-03-04 10:55:00,188.97,189.07,188.16,188.21,14015.0,175.1915,175.2842,174.4406,174.4869,14015.0
2020-03-04 11:00:00,188.36,188.69,187.97,188.04,20731.0,174.626,174.9319,174.2644,174.3293,20731.0
2020-03-04 11:05:00,188.04,188.87,187.25,187.67,11919.0,174.3293,175.0988,173.5969,173.9863,11919.0
2020-03-04 11:10:00,187.74,188.3,187.69,188.24,7300.0,174.0512,174.5704,174.0049,174.5148,7300.0
2020-03-04 11:15:00,188.27,188.45,187.52,187.81,4828.0,174.5426,174.7094,173.8473,174.1161,4828.0
2020-03-04 11:20:00,187.92,187.95,187.27,187.81,11226.0,174.2181,174.2459,173.6155,174.1161,11226.0
2020-03-04 11:25:00,187.81,188.19,187.61,188.19,2539.0,174.1161,174.4684,173.9307,174.4684,2539.0
2020-03-04 11:30:00,188.3,188.83,187.76,188.57,18934.0,174.5704,175.0617,174.0698,174.8207,18934.0
2020-03-04 11:35:00,188.46,188.5,188.02,188.24,14166.0,174.7187,174.7558,174.3108,174.5148,14166.0
2020-03-04 11:40:00,188.15,188.5,187.75,188.23,21191.0,174.4313,174.7558,174.0605,174.5055,21191.0
2020-03-04 11:45:00,188.26,188.42,187.65,187.72,10498.0,174.5333,174.6816,173.9678,174.0327,10498.0
2020-03-04 11:50:00,187.87,188.01,187.57,187.67,3448.0,174.1717,174.3015,173.8936,173.9863,3448.0
2020-03-04 11:55:00,187.57,188.16,187.54,188.01,3721.0,173.8936,174.4406,173.8658,174.3015,3721.0
2020-03-04 12:00:00,188.21,188.54,188.04,188.41,2874.0,174.4869,174.7929,174.3293,174.6724,2874.0
2020-03-04 12:05:00,188.54,188.54,187.88,188.09,21700.0,174.7929,174.7929,174.181,174.3757,21700.0
2020-03-04 12:10:00,188.25,188.64,187.96,188.63,2550.0,174.524,174.8856,174.2552,174.8763,2550.0
2020-03-04 12:15:00,188.52,188.89,188.52,188.72,1681.0,174.7743,175.1174,174.7743,174.9598,1681.0
2020-03-04 12:20:00,188.57,188.81,188.48,188.73,2203.0,174.8207,175.0432,174.7373,174.969,2203.0
2020-03-04 12:25:00,188.81,189.21,188.62,189.12,5276.0,175.0432,175.414,174.8671,175.3306,5276.0
2020-03-04 12:30:00,189.14,189.83,188.9,189.57,14906.0,175.3491,175.9888,175.1266,175.7478,14906.0
2020-03-04 12:35:00,189.7,189.84,189.55,189.55,4584.0,175.8683,175.9981,175.7292,175.7292,4584.0
2020-03-04 12:40:00,189.53,189.7,189.36,189.56,4696.0,175.7107,175.8683,175.5531,175.7385,4696.0
2020-03-04 12:45:00,189.58,190.24,189.57,190.24,3500.0,175.7571,176.3689,175.7478,176.3689,3500.0
2020-03-04 12:50:00,190.12,190.9,190.12,190.8,6504.0,176.2577,176.9808,176.2577,176.8881,6504.0
2020-03-04 12:55:00,190.81,191.09,190.66,191.02,17736.0,176.8974,177.157,176.7583,177.0921,17736.0
2020-03-04 13:00:00,191.0,191.11,190.82,191.11,2567.0,177.0735,177.1755,176.9066,177.1755,2567.0
2020-03-04 13:05:00,191.08,191.31,191.07,191.25,10406.0,177.1477,177.3609,177.1384,177.3053,10406.0
2020-03-04 13:10:00,191.11,191.37,191.01,191.37,6506.0,177.1755,177.4165,177.0828,177.4165,6506.0
2020-03-04 13:15:00,191.4,192.02,191.4,191.89,3603.0,177.4444,178.0191,177.4444,177.8986,3603.0
2020-03-04 13:20:00,191.92,192.36,191.9,192.36,8455.0,177.9264,178.3344,177.9079,178.3344,8455.0
2020-03-04 13:25:00,192.37,192.52,192.22,192.26,9523.0,178.3436,178.4827,178.2046,178.2416,9523.0
2020-03-04 13:30:00,192.35,192.42,192.19,192.29,3916.0,178.3251,178.39,178.1767,178.2695,3916.0
2020-03-04 13:35:00,192.41,192.45,192.05,192.06,3900.0,178.3807,178.4178,178.047,178.0562,3900.0
2020-03-04 13:40:00,191.98,192.33,191.95,192.3,3463.0,177.9821,178.3065,177.9542,178.2787,3463.0
2020-03-04 13:45:00,192.3,192.31,191.85,192.25,4299.0,178.2787,178.288,177.8615,178.2324,4299.0
2020-03-04 13:50:00,192.16,192.56,192.16,192.44,5149.0,178.1489,178.5198,178.1489,178.4085,5149.0
2020-03-04 13:55:00,192.46,192.46,191.86,192.0,4574.0,178.4271,178.4271,177.8708,178.0006,4574.0
2020-03-04 14:00:00,191.96,192.12,191.48,191.61,4714.0,177.9635,178.1119,177.5185,177.639,4714.0
2020-03-04 14:05:00,191.51,192.0,191.44,191.75,5511.0,177.5463,178.0006,177.4814,177.7688,5511.0
2020-03-04 14:10:00,191.75,191.92,191.42,191.56,4390.0,177.7688,177.9264,177.4629,177.5927,4390.0
2020-03-04 14:15:00,191.63,192.58,191.63,192.43,5759.0,177.6576,178.5383,177.6576,178.3993,5759.0
2020-03-04 14:20:00,192.45,192.64,192.35,192.53,4317.0,178.4178,178.5939,178.3251,178.492,4317.0
2020-03-04 14:25:00,192.55,193.0,192.55,192.93,3404.0,178.5105,178.9277,178.5105,178.8628,3404.0
2020-03-04 14:30:00,192.91,193.2,192.78,192.85,2094.0,178.8443,179.1131,178.7237,178.7886,2094.0
2020-03-04 14:35:00,192.67,192.67,192.24,192.44,7527.0,178.6218,178.6218,178.2231,178.4085,7527.0
2020-03-04 14:40:00,192.59,192.9,192.47,192.82,3624.0,178.5476,178.835,178.4363,178.7608,3624.0
2020-03-04 14:45:00,192.72,192.8,192.11,192.27,5598.0,178.6681,178.7423,178.1026,178.2509,5598.0
2020-03-04 14:50:00,192.25,192.62,192.07,192.37,8155.0,178.2324,178.5754,178.0655,178.3436,8155.0
2020-03-04 14:55:00,192.62,193.03,192.59,193.03,3400.0,178.5754,178.9555,178.5476,178.9555,3400.0
2020-03-04 15:00:00,192.85,193.41,192.81,193.4,2565.0,178.7886,179.3078,178.7515,179.2985,2565.0
2020-03-04 15:05:00,193.27,193.56,192.87,193.04,6816.0,179.178,179.4469,178.8072,178.9648,6816.0
2020-03-04 15:10:00,193.01,193.45,192.85,193.1,6074.0,178.937,179.3449,178.7886,179.0204,6074.0
2020-03-04 15:15:00,193.06,193.18,192.74,192.74,7277.0,178.9833,179.0946,178.6866,178.6866,7277.0
2020-03-04 15:20:00,192.8,193.27,192.8,193.15,6423.0,178.7423,179.178,178.7423,179.0668,6423.0
2020-03-04 15:25:00,193.19,193.52,193.18,193.52,8325.0,179.1038,179.4098,179.0946,179.4098,8325.0
2020-03-04 15:30:00,193.59,194.46,193.58,194.45,10472.0,179.4747,180.2812,179.4654,180.272,10472.0
2020-03-04 15:35:00,194.49,194.57,194.17,194.56,13676.0,180.309,180.3832,180.0124,180.3739,13676.0
2020-03-04 15:40:00,194.58,194.58,193.84,193.9,38851.0,180.3925,180.3925,179.7064,179.7621,38851.0
2020-03-04 15:45:00,193.84,194.32,193.67,193.84,20860.0,179.7064,180.1514,179.5488,179.7064,20860.0
2020-03-04 15:50:00,194.0,194.91,193.93,194.77,28752.0,179.8548,180.6984,179.7899,180.5686,28752.0
2020-03-04 15:55:00,194.87,194.98,194.34,194.65,111466.0,180.6613,180.7633,180.17,180.4574,111466.0
2020-03-05 09:30:00,186.92,188.41,185.74,187.27,61820.0,173.291,174.6724,172.197,173.6155,61820.0
2020-03-05 09:35:00,187.09,188.23,187.09,187.74,14120.0,173.4486,174.5055,173.4486,174.0512,14120.0
2020-03-05 09:40:00,187.9,187.9,186.59,187.0,39807.0,174.1995,174.1995,172.9851,173.3652,39807.0
2020-03-05 09:45:00,187.1,187.14,186.16,186.31,17988.0,173.4579,173.495,172.5864,172.7255,17988.0
2020-03-05 09:50:00,186.23,186.49,185.48,185.83,10966.0,172.6513,172.8924,171.956,172.2805,10966.0
2020-03-05 09:55:00,185.81,186.02,185.14,185.95,16320.0,172.2619,172.4566,171.6408,172.3917,16320.0
2020-03-05 10:00:00,185.94,186.44,185.53,186.27,7502.0,172.3825,172.846,172.0024,172.6884,7502.0
2020-03-05 10:05:00,185.99,186.68,185.99,186.6,12151.0,172.4288,173.0685,172.4288,172.9943,12151.0
2020-03-05 10:10:00,186.6,187.78,186.59,187.68,13420.0,172.9943,174.0883,172.9851,173.9956,13420.0
2020-03-05 10:15:00,187.75,188.16,187.6,187.96,14204.0,174.0605,174.4406,173.9214,174.2552,14204.0
2020-03-05 10:20:00,187.98,188.34,187.79,187.8,13717.0,174.2737,174.6075,174.0976,174.1068,13717.0
2020-03-05 10:25:00,187.67,187.7,186.74,186.76,7967.0,173.9863,174.0141,173.1241,173.1427,7967.0
2020-03-05 10:30:00,186.71,187.01,186.49,186.91,5983.0,173.0963,173.3744,172.8924,173.2817,5983.0
2020-03-05 10:35:00,186.85,186.87,185.83,186.03,10145.0,173.2261,173.2446,172.2805,172.4659,10145.0
2020-03-05 10:40:00,185.8,186.74,185.8,185.95,9700.0,172.2527,173.1241,172.2527,172.3917,9700.0
2020-03-05 10:45:00,185.97,186.71,185.76,186.59,4002.0,172.4103,173.0963,172.2156,172.9851,4002.0
2020-03-05 10:50:00,186.5,186.64,186.2,186.56,5494.0,172.9016,173.0314,172.6235,172.9573,5494.0
2020-03-05 10:55:00,186.49,186.5,186.04,186.05,4300.0,172.8924,172.9016,172.4752,172.4844,4300.0
2020-03-05 11:00:00,186.05,186.58,185.99,186.58,9799.0,172.4844,172.9758,172.4288,172.9758,9799.0
2020-03-05 11:05:00,186.7,187.55,186.48,187.5,4039.0,173.087,173.8751,172.8831,173.8287,4039.0
2020-03-05 11:10:00,187.36,187.96,187.32,187.83,2000.0,173.6989,174.2552,173.6618,174.1347,2000.0
2020-03-05 11:15:00,187.67,187.91,187.6,187.73,4615.0,173.9863,174.2088,173.9214,174.0419,4615.0
2020-03-05 11:20:00,187.81,187.81,187.0,187.13,5341.0,174.1161,174.1161,173.3652,173.4857,5341.0
2020-03-05 11:25:00,187.0,187.34,186.7,186.8,12422.0,173.3652,173.6804,173.087,173.1798,12422.0
2020-03-05 11:30:00,186.75,187.08,186.28,186.36,6936.0,173.1334,173.4393,172.6977,172.7718,6936.0
2020-03-05 11:35:00,186.23,186.41,185.95,186.12,45361.0,172.6513,172.8182,172.3917,172.5493,45361.0
2020-03-05 11:40:00,186.08,186.16,185.74,185.74,6350.0,172.5123,172.5864,172.197,172.197,6350.0
2020-03-05 11:45:00,185.73,185.92,185.56,185.62,6416.0,172.1878,172.3639,172.0302,172.0858,6416.0
2020-03-05 11:50:00,185.6,185.68,184.79,185.11,15247.0,172.0672,172.1414,171.3163,171.613,15247.0
2020-03-05 11:55:00,184.99,185.01,184.09,184.49,10397.0,171.5017,171.5203,170.6673,171.0382,10397.0
2020-03-05 12:00:00,184.59,184.81,184.41,184.42,5739.0,171.1309,171.3349,170.964,170.9733,5739.0
2020-03-05 12:05:00,184.5,184.5,183.73,183.91,17230.0,171.0475,171.0475,170.3336,170.5005,17230.0
2020-03-05 12:10:00,183.9,184.32,183.84,184.13,9936.0,170.4912,170.8806,170.4356,170.7044,9936.0
2020-03-05 12:15:00,183.98,184.15,183.2,183.3,14109.0,170.5654,170.723,169.8422,169.935,14109.0
2020-03-05 12:20:00,183.36,183.5,182.94,182.97,16508.0,169.9906,170.1204,169.6012,169.629,16508.0
2020-03-05 12:25:00,183.03,183.03,182.5,182.7,16213.0,169.6846,169.6846,169.1933,169.3787,16213.0
2020-03-05 12:30:00,182.61,183.17,182.52,182.8,23800.0,169.2953,169.8144,169.2118,169.4714,23800.0
2020-03-05 12:35:00,182.9,182.9,181.38,181.38,11304.0,169.5641,169.5641,168.1549,168.1549,11304.0
2020-03-05 12:40:00,181.44,181.56,180.54,180.57,10651.0,168.2106,168.3218,167.3762,167.404,10651.0
2020-03-05 12:45:00,180.41,181.04,180.14,181.04,18798.0,167.2557,167.8397,167.0054,167.8397,18798.0
2020-03-05 12:50:00,181.07,181.18,180.75,180.93,10800.0,167.8675,167.9695,167.5709,167.7378,10800.0
2020-03-05 12:55:00,180.93,181.05,180.18,180.32,10728.0,167.7378,167.849,167.0424,167.1722,10728.0
2020-03-05 13:00:00,180.14,180.43,180.01,180.37,8431.0,167.0054,167.2742,166.8848,167.2186,8431.0
2020-03-05 13:05:00,180.37,180.52,179.65,179.98,23479.0,167.2186,167.3577,166.5511,166.857,23479.0
2020-03-05 13:10:00,179.99,180.36,179.63,179.83,9625.0,166.8663,167.2093,166.5325,166.718,9625.0
2020-03-05 13:15:00,179.81,180.09,179.53,179.81,9418.0,166.6994,166.959,166.4398,166.6994,9418.0
2020-03-05 13:20:00,179.9,180.43,179.7,180.11,70807.0,166.7829,167.2742,166.5974,166.9775,70807.0
2020-03-05 13:25:00,180.16,180.45,180.0,180.24,10948.0,167.0239,167.2928,166.8756,167.0981,10948.0
2020-03-05 13:30:00,180.2,180.62,179.94,180.53,9711.0,167.061,167.4504,166.8199,167.3669,9711.0
2020-03-05 13:35:00,180.53,181.34,180.32,180.43,32682.0,167.3669,168.1179,167.1722,167.2742,32682.0
2020-03-05 13:40:00,180.42,180.52,180.04,180.05,11624.0,167.2649,167.3577,166.9126,166.9219,11624.0
2020-03-05 13:45:00,180.02,180.7,179.98,180.56,20879.0,166.8941,167.5245,166.857,167.3947,20879.0
2020-03-05 13:50:00,180.52,180.75,179.77,179.81,12583.0,167.3577,167.5709,166.6623,166.6994,12583.0
2020-03-05 13:55:00,179.83,180.42,179.79,180.42,8683.0,166.718,167.2649,166.6809,167.2649,8683.0
2020-03-05 14:00:00,180.37,180.37,179.68,179.74,11162.0,167.2186,167.2186,166.5789,166.6345,11162.0
2020-03-05 14:05:00,179.83,179.97,179.66,179.71,11613.0,166.718,166.8478,166.5604,166.6067,11613.0
2020-03-05 14:10:00,179.69,180.35,179.69,180.16,16513.0,166.5882,167.2,166.5882,167.0239,16513.0
2020-03-05 14:15:00,180.07,180.14,179.4,179.7,11553.0,166.9405,167.0054,166.3193,166.5974,11553.0
2020-03-05 14:20:00,179.72,179.81,178.86,178.88,6196.0,166.616,166.6994,165.8187,165.8372,6196.0
2020-03-05 14:25:00,178.88,179.24,178.55,179.24,11167.0,165.8372,166.171,165.5313,166.171,11167.0
2020-03-05 14:30:00,179.23,179.86,179.11,179.63,13493.0,166.1617,166.7458,166.0505,166.5325,13493.0
2020-03-05 14:35:00,179.61,180.28,179.42,180.17,21181.0,166.514,167.1351,166.3379,167.0332,21181.0
2020-03-05 14:40:00,180.28,180.41,179.9,179.9,8771.0,167.1351,167.2557,166.7829,166.7829,8771.0
2020-03-05 14:45:00,179.76,180.23,179.69,180.12,5139.0,166.6531,167.0888,166.5882,166.9868,5139.0
2020-03-05 14:50:00,180.14,180.2,179.64,179.67,8030.0,167.0054,167.061,166.5418,166.5696,8030.0
2020-03-05 14:55:00,179.7,180.07,179.56,179.91,7934.0,166.5974,166.9405,166.4676,166.7921,7934.0
2020-03-05 15:00:00,179.89,179.89,179.17,179.24,6423.0,166.7736,166.7736,166.1061,166.171,6423.0
2020-03-05 15:05:00,179.27,179.65,179.08,179.39,9315.0,166.1988,166.5511,166.0226,166.31,9315.0
2020-03-05 15:10:00,179.34,179.51,178.33,178.68,16786.0,166.2637,166.4213,165.3273,165.6518,16786.0
2020-03-05 15:15:00,178.74,178.94,178.58,178.73,10620.0,165.7074,165.8929,165.5591,165.6982,10620.0
2020-03-05 15:20:00,178.73,179.19,178.54,178.56,12466.0,165.6982,166.1246,165.522,165.5406,12466.0
2020-03-05 15:25:00,178.52,178.63,178.03,178.45,20954.0,165.5035,165.6055,165.0492,165.4386,20954.0
2020-03-05 15:30:00,178.43,179.44,178.09,179.23,15893.0,165.42,166.3564,165.1048,166.1617,15893.0
2020-03-05 15:35:00,179.28,179.29,178.06,178.16,26857.0,166.2081,166.2173,165.077,165.1697,26857.0
2020-03-05 15:40:00,178.07,178.33,177.55,178.17,27329.0,165.0863,165.3273,164.6042,165.179,27329.0
2020-03-05 15:45:00,178.27,178.35,177.46,178.02,22300.0,165.2717,165.3459,164.5208,165.0399,22300.0
2020-03-05 15:50:00,178.02,178.99,177.74,178.19,42799.0,165.0399,165.9392,164.7803,165.1975,42799.0
2020-03-05 15:55:00,178.23,179.31,177.56,178.44,171191.0,165.2346,166.2359,164.6135,165.4293,171191.0
2020-03-06 09:30:00,173.2,174.41,171.5,172.0,99329.0,160.5714,161.6932,158.9953,159.4589,99329.0
2020-03-06 09:35:00,172.09,173.1,171.9,172.99,40911.0,159.5423,160.4787,159.3662,160.3767,40911.0
2020-03-06 09:40:00,173.0,173.0,171.91,172.61,27768.0,160.386,160.386,159.3754,160.0244,27768.0
2020-03-06 09:45:00,172.39,172.44,170.38,170.38,18156.0,159.8204,159.8668,157.957,157.957,18156.0
2020-03-06 09:50:00,170.25,171.19,169.48,170.1,64654.0,157.8365,158.7079,157.1226,157.6974,64654.0
2020-03-06 09:55:00,170.0,171.28,169.94,171.08,53073.0,157.6047,158.7914,157.5491,158.606,53073.0
2020-03-06 10:00:00,171.15,171.55,170.64,170.64,76056.0,158.6709,159.0417,158.198,158.198,76056.0
2020-03-06 10:05:00,170.7,171.07,168.67,168.68,78402.0,158.2537,158.5967,156.3717,156.3809,78402.0
2020-03-06 10:10:00,168.74,169.6,168.6,169.16,107731.0,156.4366,157.2339,156.3068,156.8259,107731.0
2020-03-06 10:15:00,169.11,169.37,168.46,168.62,57490.0,156.7796,157.0206,156.177,156.3253,57490.0
2020-03-06 10:20:00,168.59,169.12,168.2,168.8,31324.0,156.2975,156.7889,155.9359,156.4922,31324.0
2020-03-06 10:25:00,168.87,169.99,168.86,169.95,25735.0,156.5571,157.5954,156.5478,157.5583,25735.0
2020-03-06 10:30:00,169.73,171.02,169.73,170.9,40914.0,157.3544,158.5503,157.3544,158.4391,40914.0
2020-03-06 10:35:00,170.92,172.0,170.24,171.77,26078.0,158.4576,159.4589,157.8272,159.2456,26078.0
2020-03-06 10:40:00,171.67,171.9,170.69,171.1,27544.0,159.1529,159.3662,158.2444,158.6245,27544.0
2020-03-06 10:45:00,171.02,171.48,170.57,171.45,44353.0,158.5503,158.9768,158.1331,158.949,44353.0
2020-03-06 10:50:00,171.54,171.72,170.89,171.24,29763.0,159.0324,159.1993,158.4298,158.7543,29763.0
2020-03-06 10:55:00,171.13,171.5,170.63,171.2,20862.0,158.6523,158.9953,158.1888,158.7172,20862.0
2020-03-06 11:00:00,171.17,171.48,170.72,170.8,20922.0,158.6894,158.9768,158.2722,158.3464,20922.0
2020-03-06 11:05:00,170.71,171.25,170.6,170.84,15760.0,158.2629,158.7636,158.161,158.3835,15760.0
2020-03-06 11:10:00,170.73,171.19,170.05,170.27,12230.0,158.2815,158.7079,157.6511,157.855,12230.0
2020-03-06 11:15:00,170.18,170.44,169.86,169.92,16286.0,157.7716,158.0126,157.4749,157.5305,16286.0
2020-03-06 11:20:00,169.95,170.12,168.8,168.84,37057.0,157.5583,157.716,156.4922,156.5293,37057.0
2020-03-06 11:25:00,168.83,169.33,168.3,168.95,21405.0,156.52,156.9836,156.0287,156.6313,21405.0
2020-03-06 11:30:00,169.06,169.55,168.51,169.47,14641.0,156.7332,157.1875,156.2233,157.1133,14641.0
2020-03-06 11:35:00,169.29,169.63,168.93,169.41,9901.0,156.9465,157.2617,156.6127,157.0577,9901.0
2020-03-06 11:40:00,169.35,169.47,168.15,168.3,15257.0,157.0021,157.1133,155.8896,156.0287,15257.0
2020-03-06 11:45:00,168.31,168.39,167.53,167.55,18490.0,156.0379,156.1121,155.3148,155.3333,18490.0
2020-03-06 11:50:00,167.55,168.71,167.55,168.51,16028.0,155.3333,156.4088,155.3333,156.2233,16028.0
2020-03-06 11:55:00,168.66,169.0,168.31,168.9,12801.0,156.3624,156.6776,156.0379,156.5849,12801.0
2020-03-06 12:00:00,168.82,168.88,168.13,168.13,28966.0,156.5107,156.5664,155.871,155.871,28966.0
2020-03-06 12:05:00,168.16,168.86,168.07,168.58,25050.0,155.8989,156.5478,155.8154,156.2882,25050.0
2020-03-06 12:10:00,168.63,168.78,168.34,168.56,58921.0,156.3346,156.4737,156.0657,156.2697,58921.0
2020-03-06 12:15:00,168.55,169.01,168.45,168.57,37734.0,156.2604,156.6869,156.1677,156.279,37734.0
2020-03-06 12:20:00,168.49,169.39,168.45,168.98,18816.0,156.2048,157.0392,156.1677,156.6591,18816.0
2020-03-06 12:25:00,168.95,169.34,168.87,169.01,13158.0,156.6313,156.9928,156.5571,156.6869,13158.0
2020-03-06 12:30:00,168.98,170.0,168.94,169.95,4881.0,156.6591,157.6047,156.622,157.5583,4881.0
2020-03-06 12:35:00,169.96,170.54,169.62,170.09,6861.0,157.5676,158.1053,157.2524,157.6881,6861.0
2020-03-06 12:40:00,170.08,170.59,169.95,170.52,27634.0,157.6789,158.1517,157.5583,158.0868,27634.0
2020-03-06 12:45:00,170.56,170.75,169.49,169.49,15270.0,158.1239,158.3,157.1319,157.1319,15270.0
2020-03-06 12:50:00,169.53,169.54,168.78,168.91,61057.0,157.169,157.1782,156.4737,156.5942,61057.0
2020-03-06 12:55:00,168.88,169.07,168.65,168.76,9584.0,156.5664,156.7425,156.3531,156.4551,9584.0
2020-03-06 13:00:00,168.84,169.15,168.58,169.07,8229.0,156.5293,156.8167,156.2882,156.7425,8229.0
2020-03-06 13:05:00,169.03,169.41,168.82,169.0,6859.0,156.7054,157.0577,156.5107,156.6776,6859.0
2020-03-06 13:10:00,169.05,169.17,168.21,168.23,9193.0,156.724,156.8352,155.9452,155.9638,9193.0
2020-03-06 13:15:00,168.25,168.41,168.01,168.12,7700.0,155.9823,156.1306,155.7598,155.8618,7700.0
2020-03-06 13:20:00,168.17,169.1,168.17,169.03,6119.0,155.9081,156.7703,155.9081,156.7054,6119.0
2020-03-06 13:25:00,168.99,168.99,168.25,168.58,11524.0,156.6683,156.6683,155.9823,156.2882,11524.0
2020-03-06 13:30:00,168.74,169.18,168.65,169.09,12432.0,156.4366,156.8445,156.3531,156.7611,12432.0
2020-03-06 13:35:00,169.04,169.42,168.79,169.39,8823.0,156.7147,157.067,156.4829,157.0392,8823.0
2020-03-06 13:40:00,169.34,169.61,169.01,169.01,15457.0,156.9928,157.2431,156.6869,156.6869,15457.0
2020-03-06 13:45:00,169.14,169.14,168.57,168.72,27192.0,156.8074,156.8074,156.279,156.418,27192.0
2020-03-06 13:50:00,168.7,168.81,167.86,167.86,15316.0,156.3995,156.5015,155.6207,155.6207,15316.0
2020-03-06 13:55:00,167.89,168.15,167.69,167.81,12891.0,155.6485,155.8896,155.4631,155.5744,12891.0
2020-03-06 14:00:00,167.85,167.86,167.01,167.13,20142.0,155.6115,155.6207,154.8327,154.944,20142.0
2020-03-06 14:05:00,167.13,167.29,166.28,166.38,18955.0,154.944,155.0923,154.1559,154.2486,18955.0
2020-03-06 14:10:00,166.33,166.78,166.3,166.32,10535.0,154.2023,154.6195,154.1745,154.193,10535.0
2020-03-06 14:15:00,166.24,166.45,165.66,165.68,11148.0,154.1189,154.3135,153.5811,153.5997,11148.0
2020-03-06 14:20:00,165.7,166.17,165.46,166.06,13101.0,153.6182,154.054,153.3957,153.952,13101.0
2020-03-06 14:25:00,166.06,166.52,165.94,166.0,4988.0,153.952,154.3784,153.8407,153.8964,4988.0
2020-03-06 14:30:00,165.94,166.11,165.61,165.66,14555.0,153.8407,153.9983,153.5348,153.5811,14555.0
2020-03-06 14:35:00,165.66,165.66,165.18,165.23,21793.0,153.5811,153.5811,153.1361,153.1825,21793.0
2020-03-06 14:40:00,165.28,165.36,164.95,165.0,17330.0,153.2289,153.303,152.9229,152.9693,17330.0
2020-03-06 14:45:00,164.99,165.46,164.77,164.8,45813.0,152.96,153.3957,152.756,152.7839,45813.0
2020-03-06 14:50:00,164.72,164.77,163.87,164.15,28374.0,152.7097,152.756,151.9217,152.1812,28374.0
2020-03-06 14:55:00,164.1,164.75,163.95,163.95,18024.0,152.1349,152.7375,151.9958,151.9958,18024.0
2020-03-06 15:00:00,164.05,164.35,163.6,163.65,22590.0,152.0885,152.3667,151.6713,151.7177,22590.0
2020-03-06 15:05:00,163.67,163.95,163.47,163.86,13804.0,151.7362,151.9958,151.5508,151.9124,13804.0
2020-03-06 15:10:00,163.8,164.88,163.79,164.16,19712.0,151.8568,152.858,151.8475,152.1905,19712.0
2020-03-06 15:15:00,164.28,164.84,164.08,164.53,30826.0,152.3018,152.8209,152.1163,152.5335,30826.0
2020-03-06 15:20:00,164.52,164.77,164.23,164.68,19824.0,152.5243,152.756,152.2554,152.6726,19824.0
2020-03-06 15:25:00,164.7,164.84,163.75,164.12,20164.0,152.6911,152.8209,151.8104,152.1534,20164.0
2020-03-06 15:30:00,163.97,165.37,163.88,164.76,48781.0,152.0144,153.3123,151.9309,152.7468,48781.0
2020-03-06 15:35:00,164.63,165.34,163.85,163.95,45830.0,152.6262,153.2845,151.9031,151.9958,45830.0
2020-03-06 15:40:00,163.93,164.82,163.83,164.7,40103.0,151.9773,152.8024,151.8846,152.6911,40103.0
2020-03-06 15:45:00,164.53,164.99,164.0,164.39,77246.0,152.5335,152.96,152.0422,152.4037,77246.0
2020-03-06 15:50:00,164.59,165.28,164.58,164.7,136887.0,152.5892,153.2289,152.5799,152.6911,136887.0
2020-03-06 15:55:00,164.64,165.19,164.64,165.0,266379.0,152.6355,153.1454,152.6355,152.9693,266379.0
2020-03-09 09:30:00,150.0,150.34,149.34,150.33,2252.0,139.063,139.3782,138.4511,139.3689,2252.0
2020-03-09 09:35:00,150.33,150.33,150.33,150.33,0.0,139.3689,139.3689,139.3689,139.3689,0.0
2020-03-09 09:40:00,150.33,150.33,150.33,150.33,0.0,139.3689,139.3689,139.3689,139.3689,0.0
2020-03-09 09:45:00,152.37,152.37,148.49,149.07,29157.0,141.2602,141.2602,137.6631,138.2008,29157.0
2020-03-09 09:50:00,148.78,150.33,148.78,149.67,57084.0,137.9319,139.3689,137.9319,138.757,57084.0
2020-03-09 09:55:00,149.77,150.1,146.1,146.1,98135.0,138.8497,139.1557,135.4473,135.4473,98135.0
2020-03-09 10:00:00,146.05,147.98,145.67,147.68,50455.0,135.401,137.1903,135.0487,136.9121,50455.0
2020-03-09 10:05:00,147.74,150.06,147.73,149.81,15261.0,136.9678,139.1186,136.9585,138.8868,15261.0
2020-03-09 10:10:00,150.0,150.16,149.09,149.4,24086.0,139.063,139.2113,138.2193,138.5067,24086.0
2020-03-09 10:15:00,149.67,150.69,149.06,150.13,37033.0,138.757,139.7027,138.1915,139.1835,37033.0
2020-03-09 10:20:00,150.12,150.19,148.78,148.86,32533.0,139.1742,139.2391,137.9319,138.0061,32533.0
2020-03-09 10:25:00,149.16,149.43,148.23,148.65,47427.0,138.2842,138.5345,137.422,137.8114,47427.0
2020-03-09 10:30:00,148.66,149.43,148.33,149.23,31397.0,137.8207,138.5345,137.5147,138.3491,31397.0
2020-03-09 10:35:00,149.13,149.41,148.03,148.28,26192.0,138.2564,138.516,137.2366,137.4684,26192.0
2020-03-09 10:40:00,148.29,148.29,147.18,147.28,32846.0,137.4777,137.4777,136.4486,136.5413,32846.0
2020-03-09 10:45:00,147.38,147.6,146.63,146.63,13749.0,136.634,136.838,135.9387,135.9387,13749.0
2020-03-09 10:50:00,146.62,146.63,146.02,146.28,14246.0,135.9294,135.9387,135.3732,135.6142,14246.0
2020-03-09 10:55:00,146.13,146.65,145.72,146.47,18442.0,135.4751,135.9572,135.095,135.7904,18442.0
2020-03-09 11:00:00,146.35,146.66,145.92,146.12,12204.0,135.6791,135.9665,135.2805,135.4659,12204.0
2020-03-09 11:05:00,146.34,146.53,145.89,146.1,13852.0,135.6698,135.846,135.2526,135.4473,13852.0
2020-03-09 11:10:00,146.37,147.08,146.32,146.97,20395.0,135.6976,136.3559,135.6513,136.2539,20395.0
2020-03-09 11:15:00,146.88,147.83,146.86,147.44,14192.0,136.1705,137.0512,136.1519,136.6896,14192.0
2020-03-09 11:20:00,147.43,147.68,147.16,147.62,14772.0,136.6804,136.9121,136.43,136.8565,14772.0
2020-03-09 11:25:00,147.62,148.13,147.41,147.51,9955.0,136.8565,137.3293,136.6618,136.7545,9955.0
2020-03-09 11:30:00,147.38,147.41,146.73,147.41,20876.0,136.634,136.6618,136.0314,136.6618,20876.0
2020-03-09 11:35:00,147.16,148.4,147.16,148.19,12744.0,136.43,137.5796,136.43,137.3849,12744.0
2020-03-09 11:40:00,148.12,148.39,147.82,148.04,21086.0,137.32,137.5704,137.0419,137.2459,21086.0
2020-03-09 11:45:00,148.14,148.42,148.02,148.28,15316.0,137.3386,137.5982,137.2273,137.4684,15316.0
2020-03-09 11:50:00,148.34,148.59,147.72,147.81,14565.0,137.524,137.7558,136.9492,137.0327,14565.0
2020-03-09 11:55:00,147.78,147.78,146.97,146.97,17653.0,137.0048,137.0048,136.2539,136.2539,17653.0
2020-03-09 12:00:00,146.98,147.04,146.26,146.49,13155.0,136.2632,136.3188,135.5957,135.8089,13155.0
2020-03-09 12:05:00,146.41,147.21,146.41,146.81,19285.0,135.7347,136.4764,135.7347,136.1056,19285.0
2020-03-09 12:10:00,146.78,146.78,145.47,145.69,12862.0,136.0778,136.0778,134.8633,135.0672,12862.0
2020-03-09 12:15:00,145.77,145.85,144.71,144.85,18735.0,135.1414,135.2156,134.1587,134.2885,18735.0
2020-03-09 12:20:00,144.77,145.13,144.46,144.67,14899.0,134.2143,134.5481,133.9269,134.1216,14899.0
2020-03-09 12:25:00,144.6,144.63,144.0,144.34,34535.0,134.0567,134.0845,133.5005,133.8157,34535.0
2020-03-09 12:30:00,144.33,144.67,143.91,144.07,44994.0,133.8064,134.1216,133.417,133.5653,44994.0
2020-03-09 12:35:00,144.14,144.16,143.55,143.75,18773.0,133.6302,133.6488,133.0833,133.2687,18773.0
2020-03-09 12:40:00,143.81,143.92,143.06,143.17,28753.0,133.3243,133.4263,132.629,132.731,28753.0
2020-03-09 12:45:00,143.23,143.33,142.9,142.95,28408.0,132.7866,132.8793,132.4807,132.527,28408.0
2020-03-09 12:50:00,143.08,143.52,142.83,143.11,35351.0,132.6475,133.0555,132.4158,132.6753,35351.0
2020-03-09 12:55:00,143.15,143.33,142.76,142.76,26396.0,132.7124,132.8793,132.3509,132.3509,26396.0
2020-03-09 13:00:00,142.76,142.99,142.36,142.36,37767.0,132.3509,132.5641,131.98,131.98,37767.0
2020-03-09 13:05:00,142.25,142.39,141.77,142.16,26806.0,131.8781,132.0078,131.433,131.7946,26806.0
2020-03-09 13:10:00,142.16,142.52,141.78,141.98,51003.0,131.7946,132.1284,131.4423,131.6277,51003.0
2020-03-09 13:15:00,142.03,142.03,141.0,141.02,24694.0,131.6741,131.6741,130.7192,130.7377,24694.0
2020-03-09 13:20:00,140.99,141.02,140.0,140.09,29192.0,130.7099,130.7377,129.7921,129.8755,29192.0
2020-03-09 13:25:00,140.09,140.24,139.76,140.03,74650.0,129.8755,130.0146,129.5696,129.8199,74650.0
2020-03-09 13:30:00,139.98,140.02,139.64,139.65,19537.0,129.7736,129.8106,129.4584,129.4676,19537.0
2020-03-09 13:35:00,139.68,139.75,138.87,138.96,23676.0,129.4954,129.5603,128.7445,128.8279,23676.0
2020-03-09 13:40:00,138.96,139.78,138.96,139.43,36424.0,128.8279,129.5881,128.8279,129.2637,36424.0
2020-03-09 13:45:00,139.56,140.57,139.39,140.41,33600.0,129.3842,130.3205,129.2266,130.1722,33600.0
2020-03-09 13:50:00,140.38,140.39,138.52,138.52,44750.0,130.1444,130.1537,128.42,128.42,44750.0
2020-03-09 13:55:00,138.56,139.47,138.41,139.16,20392.0,128.4571,129.3008,128.318,129.0134,20392.0
2020-03-09 14:00:00,139.2,139.38,138.88,138.88,21261.0,129.0504,129.2173,128.7538,128.7538,21261.0
2020-03-09 14:05:00,138.88,139.39,138.73,139.27,19934.0,128.7538,129.2266,128.6147,129.1153,19934.0
2020-03-09 14:10:00,139.31,140.25,139.26,140.22,16029.0,129.1524,130.0239,129.1061,129.9961,16029.0
2020-03-09 14:15:00,140.48,141.49,140.39,141.31,13616.0,130.2371,131.1735,130.1537,131.0066,13616.0
2020-03-09 14:20:00,141.38,142.04,141.38,141.81,19112.0,131.0715,131.6834,131.0715,131.4701,19112.0
2020-03-09 14:25:00,141.65,141.68,141.11,141.19,12500.0,131.3218,131.3496,130.8212,130.8953,12500.0
2020-03-09 14:30:00,141.19,141.8,141.14,141.58,10483.0,130.8953,131.4609,130.849,131.2569,10483.0
2020-03-09 14:35:00,141.66,142.14,141.32,142.05,12968.0,131.3311,131.7761,131.0159,131.6926,12968.0
2020-03-09 14:40:00,142.08,142.09,141.22,141.33,8629.0,131.7204,131.7297,130.9232,131.0251,8629.0
2020-03-09 14:45:00,141.4,142.44,141.25,142.3,22540.0,131.09,132.0542,130.951,131.9244,22540.0
2020-03-09 14:50:00,142.21,143.93,142.21,143.85,18537.0,131.841,133.4356,131.841,133.3614,18537.0
2020-03-09 14:55:00,143.81,144.69,143.74,144.06,19871.0,133.3243,134.1401,133.2594,133.5561,19871.0
2020-03-09 15:00:00,144.15,145.52,144.01,145.3,21146.0,133.6395,134.9096,133.5097,134.7057,21146.0
2020-03-09 15:05:00,145.43,145.53,144.8,144.82,12847.0,134.8262,134.9189,134.2421,134.2607,12847.0
2020-03-09 15:10:00,144.9,144.97,143.98,144.3,14580.0,134.3348,134.3997,133.4819,133.7786,14580.0
2020-03-09 15:15:00,144.15,145.22,144.15,144.48,18904.0,133.6395,134.6315,133.6395,133.9455,18904.0
2020-03-09 15:20:00,144.5,145.64,144.31,145.64,10731.0,133.964,135.0209,133.7878,135.0209,10731.0
2020-03-09 15:25:00,145.59,146.38,145.54,145.81,25240.0,134.9745,135.7069,134.9282,135.1785,25240.0
2020-03-09 15:30:00,145.8,145.89,144.9,145.32,25332.0,135.1692,135.2526,134.3348,134.7242,25332.0
2020-03-09 15:35:00,145.45,146.57,145.42,146.26,31005.0,134.8447,135.8831,134.8169,135.5957,31005.0
2020-03-09 15:40:00,146.32,146.52,145.94,146.04,36681.0,135.6513,135.8367,135.299,135.3917,36681.0
2020-03-09 15:45:00,146.03,146.35,145.4,146.05,49000.0,135.3824,135.6791,134.7984,135.401,49000.0
2020-03-09 15:50:00,146.04,147.17,145.46,147.15,92015.0,135.3917,136.4393,134.854,136.4208,92015.0
2020-03-09 15:55:00,147.1,147.43,145.8,146.0,159866.0,136.3744,136.6804,135.1692,135.3546,159866.0
2020-03-10 09:30:00,152.76,153.68,151.75,152.0,39221.0,141.6217,142.4746,140.6854,140.9171,39221.0
2020-03-10 09:35:00,152.05,152.37,151.03,151.53,54001.0,140.9635,141.2602,140.0179,140.4814,54001.0
2020-03-10 09:40:00,151.52,151.72,150.42,150.77,12366.0,140.4721,140.6576,139.4523,139.7768,12366.0
2020-03-10 09:45:00,150.75,151.01,149.46,149.6,10171.0,139.7583,139.9993,138.5623,138.6921,10171.0
2020-03-10 09:50:00,149.61,149.87,148.89,149.73,30118.0,138.7014,138.9424,138.0339,138.8127,30118.0
2020-03-10 09:55:00,149.83,150.29,149.25,149.25,23166.0,138.9054,139.3318,138.3677,138.3677,23166.0
2020-03-10 10:00:00,149.42,149.46,148.87,149.15,23967.0,138.5253,138.5623,138.0154,138.2749,23967.0
2020-03-10 10:05:00,149.15,149.44,148.82,149.26,25360.0,138.2749,138.5438,137.969,138.3769,25360.0
2020-03-10 10:10:00,149.14,149.2,148.54,148.65,19078.0,138.2657,138.3213,137.7094,137.8114,19078.0
2020-03-10 10:15:00,148.65,148.68,148.15,148.16,23721.0,137.8114,137.8392,137.3479,137.3571,23721.0
2020-03-10 10:20:00,148.29,148.53,148.02,148.23,90931.0,137.4777,137.7002,137.2273,137.422,90931.0
2020-03-10 10:25:00,148.11,148.22,148.03,148.04,10754.0,137.3108,137.4128,137.2366,137.2459,10754.0
2020-03-10 10:30:00,148.07,148.16,147.8,148.11,14971.0,137.2737,137.3571,137.0234,137.3108,14971.0
2020-03-10 10:35:00,148.23,148.53,148.08,148.52,12872.0,137.422,137.7002,137.283,137.6909,12872.0
2020-03-10 10:40:00,148.62,149.13,148.42,149.11,23538.0,137.7836,138.2564,137.5982,138.2379,23538.0
2020-03-10 10:45:00,149.09,149.22,148.62,148.71,15419.0,138.2193,138.3398,137.7836,137.867,15419.0
2020-03-10 10:50:00,148.72,148.92,148.42,148.52,13036.0,137.8763,138.0617,137.5982,137.6909,13036.0
2020-03-10 10:55:00,148.46,148.73,148.27,148.33,9156.0,137.6353,137.8856,137.4591,137.5147,9156.0
2020-03-10 11:00:00,148.39,148.96,148.11,148.84,9248.0,137.5704,138.0988,137.3108,137.9876,9248.0
2020-03-10 11:05:00,148.83,149.55,148.8,149.47,14326.0,137.9783,138.6458,137.9505,138.5716,14326.0
2020-03-10 11:10:00,149.46,149.56,148.92,148.92,15260.0,138.5623,138.6551,138.0617,138.0617,15260.0
2020-03-10 11:15:00,148.9,148.94,148.51,148.59,12005.0,138.0432,138.0803,137.6816,137.7558,12005.0
2020-03-10 11:20:00,148.51,148.51,147.92,147.94,10213.0,137.6816,137.6816,137.1346,137.1532,10213.0
2020-03-10 11:25:00,147.94,147.94,147.22,147.22,13179.0,137.1532,137.1532,136.4857,136.4857,13179.0
2020-03-10 11:30:00,147.28,147.38,146.65,146.95,12968.0,136.5413,136.634,135.9572,136.2354,12968.0
2020-03-10 11:35:00,146.86,146.98,146.11,146.59,14047.0,136.1519,136.2632,135.4566,135.9016,14047.0
2020-03-10 11:40:00,146.6,147.48,146.26,147.47,12771.0,135.9109,136.7267,135.5957,136.7174,12771.0
2020-03-10 11:45:00,147.43,148.1,147.43,147.88,36728.0,136.6804,137.3015,136.6804,137.0975,36728.0
2020-03-10 11:50:00,147.94,148.0,146.96,147.04,14141.0,137.1532,137.2088,136.2446,136.3188,14141.0
2020-03-10 11:55:00,147.22,147.62,146.97,147.07,8851.0,136.4857,136.8565,136.2539,136.3466,8851.0
2020-03-10 12:00:00,147.3,148.39,147.25,147.75,12392.0,136.5598,137.5704,136.5135,136.977,12392.0
2020-03-10 12:05:00,147.81,147.98,147.62,147.93,10968.0,137.0327,137.1903,136.8565,137.1439,10968.0
2020-03-10 12:10:00,147.93,148.99,147.79,148.76,21122.0,137.1439,138.1266,137.0141,137.9134,21122.0
2020-03-10 12:15:00,148.84,149.26,148.58,149.04,46785.0,137.9876,138.3769,137.7465,138.173,46785.0
2020-03-10 12:20:00,149.0,149.15,148.84,149.15,10302.0,138.1359,138.2749,137.9876,138.2749,10302.0
2020-03-10 12:25:00,149.12,149.33,148.47,148.54,13385.0,138.2471,138.4418,137.6445,137.7094,13385.0
2020-03-10 12:30:00,148.47,148.47,147.52,147.84,12384.0,137.6445,137.6445,136.7638,137.0605,12384.0
2020-03-10 12:35:00,147.76,148.19,147.48,148.18,10833.0,136.9863,137.3849,136.7267,137.3757,10833.0
2020-03-10 12:40:00,148.18,148.45,147.83,148.41,29442.0,137.3757,137.626,137.0512,137.5889,29442.0
2020-03-10 12:45:00,148.41,148.65,148.28,148.44,10382.0,137.5889,137.8114,137.4684,137.6167,10382.0
2020-03-10 12:50:00,148.43,149.15,148.43,149.0,8810.0,137.6074,138.2749,137.6074,138.1359,8810.0
2020-03-10 12:55:00,149.09,149.62,149.09,149.31,12453.0,138.2193,138.7107,138.2193,138.4233,12453.0
2020-03-10 13:00:00,149.31,149.31,148.35,148.53,11892.0,138.4233,138.4233,137.5333,137.7002,11892.0
2020-03-10 13:05:00,148.72,149.79,148.51,149.75,9724.0,137.8763,138.8683,137.6816,138.8312,9724.0
2020-03-10 13:10:00,149.85,149.91,149.51,149.87,19506.0,138.9239,138.9795,138.6087,138.9424,19506.0
2020-03-10 13:15:00,149.87,150.0,149.37,150.0,21872.0,138.9424,139.063,138.4789,139.063,21872.0
2020-03-10 13:20:00,150.02,150.2,149.79,150.0,26222.0,139.0815,139.2484,138.8683,139.063,26222.0
2020-03-10 13:25:00,150.02,150.12,149.35,150.07,50931.0,139.0815,139.1742,138.4604,139.1279,50931.0
2020-03-10 13:30:00,150.08,150.78,150.07,150.7,36554.0,139.1371,139.7861,139.1279,139.7119,36554.0
2020-03-10 13:35:00,150.7,150.86,150.06,150.18,11659.0,139.7119,139.8603,139.1186,139.2298,11659.0
2020-03-10 13:40:00,150.24,150.72,150.24,150.59,11892.0,139.2855,139.7305,139.2855,139.61,11892.0
2020-03-10 13:45:00,150.6,150.6,149.72,149.78,13443.0,139.6192,139.6192,138.8034,138.859,13443.0
2020-03-10 13:50:00,149.87,150.05,149.57,149.69,12491.0,138.9424,139.1093,138.6643,138.7756,12491.0
2020-03-10 13:55:00,149.69,150.07,149.59,149.7,15132.0,138.7756,139.1279,138.6829,138.7848,15132.0
2020-03-10 14:00:00,149.69,149.89,149.42,149.88,9051.0,138.7756,138.961,138.5253,138.9517,9051.0
2020-03-10 14:05:00,149.92,150.2,149.74,150.19,23417.0,138.9888,139.2484,138.8219,139.2391,23417.0
2020-03-10 14:10:00,150.18,150.73,149.98,150.73,20488.0,139.2298,139.7397,139.0444,139.7397,20488.0
2020-03-10 14:15:00,150.8,151.0,150.67,150.89,15891.0,139.8046,139.9901,139.6841,139.8881,15891.0
2020-03-10 14:20:00,150.97,151.26,150.45,150.45,14602.0,139.9622,140.2311,139.4802,139.4802,14602.0
2020-03-10 14:25:00,150.55,151.72,150.54,151.61,13262.0,139.5729,140.6576,139.5636,140.5556,13262.0
2020-03-10 14:30:00,151.62,152.87,151.49,152.87,22000.0,140.5649,141.7237,140.4443,141.7237,22000.0
2020-03-10 14:35:00,152.72,153.46,152.69,153.14,18878.0,141.5846,142.2707,141.5568,141.974,18878.0
2020-03-10 14:40:00,153.2,154.23,153.13,154.17,15454.0,142.0296,142.9845,141.9648,142.9289,15454.0
2020-03-10 14:45:00,154.17,155.0,154.07,155.0,20791.0,142.9289,143.6984,142.8362,143.6984,20791.0
2020-03-10 14:50:00,154.83,154.94,154.39,154.89,18354.0,143.5408,143.6428,143.1329,143.5964,18354.0
2020-03-10 14:55:00,154.94,154.99,154.28,154.7,13003.0,143.6428,143.6891,143.0309,143.4203,13003.0
2020-03-10 15:00:00,154.75,155.73,154.68,155.72,29437.0,143.4666,144.3752,143.4017,144.3659,29437.0
2020-03-10 15:05:00,155.72,155.85,155.54,155.72,12011.0,144.3659,144.4864,144.199,144.3659,12011.0
2020-03-10 15:10:00,155.73,156.43,155.68,156.0,18946.0,144.3752,145.0241,144.3288,144.6255,18946.0
2020-03-10 15:15:00,156.02,157.02,155.74,157.02,10245.0,144.644,145.5711,144.3844,145.5711,10245.0
2020-03-10 15:20:00,156.93,157.59,156.78,157.59,22907.0,145.4877,146.0996,145.3486,146.0996,22907.0
2020-03-10 15:25:00,157.38,157.49,156.9,157.29,31823.0,145.9049,146.0068,145.4599,145.8214,31823.0
2020-03-10 15:30:00,157.31,157.75,156.37,156.67,40990.0,145.84,146.2479,144.9685,145.2466,40990.0
2020-03-10 15:35:00,156.71,157.72,156.67,157.72,25349.0,145.2837,146.2201,145.2466,146.2201,25349.0
2020-03-10 15:40:00,157.76,158.39,157.67,158.08,34367.0,146.2572,146.8412,146.1737,146.5538,34367.0
2020-03-10 15:45:00,158.09,158.79,158.09,158.73,40039.0,146.5631,147.2121,146.5631,147.1564,40039.0
2020-03-10 15:50:00,158.69,159.65,158.67,159.5,54779.0,147.1194,148.0094,147.1008,147.8703,54779.0
2020-03-10 15:55:00,159.48,160.07,159.45,160.05,97512.0,147.8518,148.3987,147.8239,148.3802,97512.0
2020-03-11 09:30:00,154.28,154.48,152.45,153.65,37552.0,143.0309,143.2163,141.3343,142.4468,37552.0
2020-03-11 09:35:00,153.39,155.18,153.35,153.35,22542.0,142.2058,143.8653,142.1687,142.1687,22542.0
2020-03-11 09:40:00,153.48,154.89,152.79,153.88,11917.0,142.2892,143.5964,141.6495,142.6601,11917.0
2020-03-11 09:45:00,154.06,154.78,153.72,154.25,16068.0,142.8269,143.4944,142.5117,143.0031,16068.0
2020-03-11 09:50:00,154.26,154.88,153.65,154.62,20959.0,143.0124,143.5872,142.4468,143.3461,20959.0
2020-03-11 09:55:00,154.59,154.83,153.39,153.71,25663.0,143.3183,143.5408,142.2058,142.5025,25663.0
2020-03-11 10:00:00,153.73,153.86,152.27,152.48,21176.0,142.521,142.6415,141.1675,141.3621,21176.0
2020-03-11 10:05:00,152.66,153.38,152.53,153.14,10626.0,141.529,142.1965,141.4085,141.974,10626.0
2020-03-11 10:10:00,153.63,155.12,153.56,154.79,28970.0,142.4283,143.8097,142.3634,143.5037,28970.0
2020-03-11 10:15:00,154.88,154.89,153.82,154.0,11450.0,143.5872,143.5964,142.6044,142.7713,11450.0
2020-03-11 10:20:00,153.91,153.91,152.68,152.86,11409.0,142.6879,142.6879,141.5476,141.7144,11409.0
2020-03-11 10:25:00,152.97,153.21,151.68,152.05,6820.0,141.8164,142.0389,140.6205,140.9635,6820.0
2020-03-11 10:30:00,151.99,151.99,151.04,151.86,16644.0,140.9079,140.9079,140.0271,140.7874,16644.0
2020-03-11 10:35:00,151.74,151.95,151.16,151.94,4265.0,140.6761,140.8708,140.1384,140.8615,4265.0
2020-03-11 10:40:00,151.51,151.93,151.07,151.07,5275.0,140.4629,140.8522,140.055,140.055,5275.0
2020-03-11 10:45:00,151.08,151.78,150.16,150.61,19484.0,140.0642,140.7132,139.2113,139.6285,19484.0
2020-03-11 10:50:00,150.65,150.72,149.79,149.87,14099.0,139.6656,139.7305,138.8683,138.9424,14099.0
2020-03-11 10:55:00,150.02,150.9,149.53,150.55,8907.0,139.0815,139.8973,138.6272,139.5729,8907.0
2020-03-11 11:00:00,150.63,151.09,150.37,150.57,22728.0,139.647,140.0735,139.406,139.5914,22728.0
2020-03-11 11:05:00,150.72,150.86,149.66,150.52,7388.0,139.7305,139.8603,138.7478,139.5451,7388.0
2020-03-11 11:10:00,150.54,150.68,149.86,150.0,4949.0,139.5636,139.6934,138.9332,139.063,4949.0
2020-03-11 11:15:00,149.92,150.34,149.65,149.94,20626.0,138.9888,139.3782,138.7385,139.0073,20626.0
2020-03-11 11:20:00,150.05,150.1,149.19,149.44,6250.0,139.1093,139.1557,138.312,138.5438,6250.0
2020-03-11 11:25:00,149.47,149.76,149.14,149.65,4709.0,138.5716,138.8405,138.2657,138.7385,4709.0
2020-03-11 11:30:00,149.49,150.18,149.18,150.0,11170.0,138.5902,139.2298,138.3028,139.063,11170.0
2020-03-11 11:35:00,150.03,150.69,149.71,150.61,6420.0,139.0908,139.7027,138.7941,139.6285,6420.0
2020-03-11 11:40:00,150.79,150.85,149.99,150.01,4467.0,139.7954,139.851,139.0537,139.0722,4467.0
2020-03-11 11:45:00,150.17,150.48,149.78,150.48,6258.0,139.2206,139.508,138.859,139.508,6258.0
2020-03-11 11:50:00,150.76,150.92,150.12,150.12,4932.0,139.7676,139.9159,139.1742,139.1742,4932.0
2020-03-11 11:55:00,150.22,150.26,149.7,150.26,4001.0,139.2669,139.304,138.7848,139.304,4001.0
2020-03-11 12:00:00,150.05,150.74,149.63,150.72,6190.0,139.1093,139.749,138.7199,139.7305,6190.0
2020-03-11 12:05:00,150.82,150.99,150.35,150.9,8205.0,139.8232,139.9808,139.3875,139.8973,8205.0
2020-03-11 12:10:00,150.97,151.57,150.83,151.55,4566.0,139.9622,140.5185,139.8325,140.5,4566.0
2020-03-11 12:15:00,151.39,152.44,151.24,151.95,8187.0,140.3516,141.3251,140.2126,140.8708,8187.0
2020-03-11 12:20:00,151.93,151.97,150.9,151.08,4776.0,140.8522,140.8893,139.8973,140.0642,4776.0
2020-03-11 12:25:00,151.12,151.18,150.4,150.67,11328.0,140.1013,140.1569,139.4338,139.6841,11328.0
2020-03-11 12:30:00,150.5,150.65,149.85,150.3,4711.0,139.5265,139.6656,138.9239,139.3411,4711.0
2020-03-11 12:35:00,150.28,150.35,149.59,149.67,10254.0,139.3226,139.3875,138.6829,138.757,10254.0
2020-03-11 12:40:00,149.71,150.0,149.05,149.35,11007.0,138.7941,139.063,138.1822,138.4604,11007.0
2020-03-11 12:45:00,149.75,149.82,149.17,149.51,6687.0,138.8312,138.8961,138.2935,138.6087,6687.0
2020-03-11 12:50:00,149.79,150.29,149.52,149.78,14803.0,138.8683,139.3318,138.618,138.859,14803.0
2020-03-11 12:55:00,149.72,149.87,149.09,149.75,8267.0,138.8034,138.9424,138.2193,138.8312,8267.0
2020-03-11 13:00:00,149.62,149.62,148.74,148.76,9994.0,138.7107,138.7107,137.8948,137.9134,9994.0
2020-03-11 13:05:00,148.9,149.0,148.45,148.48,6489.0,138.0432,138.1359,137.626,137.6538,6489.0
2020-03-11 13:10:00,148.67,149.05,148.48,148.75,11868.0,137.8299,138.1822,137.6538,137.9041,11868.0
2020-03-11 13:15:00,148.7,149.26,148.3,149.22,22065.0,137.8578,138.3769,137.4869,138.3398,22065.0
2020-03-11 13:20:00,149.21,149.83,148.79,148.93,11048.0,138.3306,138.9054,137.9412,138.071,11048.0
2020-03-11 13:25:00,148.83,149.84,148.7,149.66,8870.0,137.9783,138.9146,137.8578,138.7478,8870.0
2020-03-11 13:30:00,149.82,149.98,149.35,149.38,4466.0,138.8961,139.0444,138.4604,138.4882,4466.0
2020-03-11 13:35:00,149.5,149.55,148.93,149.06,3552.0,138.5994,138.6458,138.071,138.1915,3552.0
2020-03-11 13:40:00,149.09,149.11,148.45,148.45,15112.0,138.2193,138.2379,137.626,137.626,15112.0
2020-03-11 13:45:00,148.4,149.42,148.35,149.05,15908.0,137.5796,138.5253,137.5333,138.1822,15908.0
2020-03-11 13:50:00,149.25,149.25,148.61,148.81,5835.0,138.3677,138.3677,137.7743,137.9597,5835.0
2020-03-11 13:55:00,148.81,149.62,148.81,149.06,14398.0,137.9597,138.7107,137.9597,138.1915,14398.0
2020-03-11 14:00:00,149.28,149.32,148.52,148.64,6296.0,138.3955,138.4326,137.6909,137.8021,6296.0
2020-03-11 14:05:00,148.61,149.08,147.98,148.14,10224.0,137.7743,138.2101,137.1903,137.3386,10224.0
2020-03-11 14:10:00,148.08,148.3,147.86,147.89,14963.0,137.283,137.4869,137.079,137.1068,14963.0
2020-03-11 14:15:00,147.93,148.39,147.78,148.08,12835.0,137.1439,137.5704,137.0048,137.283,12835.0
2020-03-11 14:20:00,148.04,148.38,147.7,147.81,12862.0,137.2459,137.5611,136.9307,137.0327,12862.0
2020-03-11 14:25:00,147.95,148.13,147.64,147.67,13310.0,137.1624,137.3293,136.875,136.9029,13310.0
2020-03-11 14:30:00,147.84,148.51,147.58,147.7,18260.0,137.0605,137.6816,136.8194,136.9307,18260.0
2020-03-11 14:35:00,147.79,148.31,147.44,148.16,12882.0,137.0141,137.4962,136.6896,137.3571,12882.0
2020-03-11 14:40:00,148.28,148.89,147.25,147.45,16774.0,137.4684,138.0339,136.5135,136.6989,16774.0
2020-03-11 14:45:00,147.56,148.03,147.12,147.28,13271.0,136.8009,137.2366,136.393,136.5413,13271.0
2020-03-11 14:50:00,147.21,147.64,146.58,147.0,11433.0,136.4764,136.875,135.8923,136.2817,11433.0
2020-03-11 14:55:00,147.07,147.47,146.67,146.8,12458.0,136.3466,136.7174,135.9758,136.0963,12458.0
2020-03-11 15:00:00,146.78,147.09,145.71,145.77,17544.0,136.0778,136.3651,135.0858,135.1414,17544.0
2020-03-11 15:05:00,145.8,145.88,145.01,145.18,21421.0,135.1692,135.2434,134.4368,134.5944,21421.0
2020-03-11 15:10:00,145.21,145.5,144.39,144.78,10989.0,134.6222,134.8911,133.862,134.2236,10989.0
2020-03-11 15:15:00,144.67,145.56,144.6,145.37,19336.0,134.1216,134.9467,134.0567,134.7706,19336.0
2020-03-11 15:20:00,145.48,145.85,145.4,145.5,30475.0,134.8725,135.2156,134.7984,134.8911,30475.0
2020-03-11 15:25:00,145.43,146.61,145.31,146.38,17006.0,134.8262,135.9201,134.7149,135.7069,17006.0
2020-03-11 15:30:00,146.27,147.75,146.27,147.54,17850.0,135.6049,136.977,135.6049,136.7823,17850.0
2020-03-11 15:35:00,147.7,148.0,147.05,147.94,19508.0,136.9307,137.2088,136.3281,137.1532,19508.0
2020-03-11 15:40:00,147.77,148.05,147.17,147.55,31459.0,136.9956,137.2552,136.4393,136.7916,31459.0
2020-03-11 15:45:00,147.61,148.21,147.28,148.06,58663.0,136.8472,137.4035,136.5413,137.2644,58663.0
2020-03-11 15:50:00,148.0,148.03,146.61,147.51,102957.0,137.2088,137.2366,135.9201,136.7545,102957.0
2020-03-11 15:55:00,147.55,148.78,147.29,147.72,197434.0,136.7916,137.9319,136.5506,136.9492,197434.0
2020-03-12 09:30:00,136.18,137.35,132.51,132.75,30338.0,126.2506,127.3353,122.8482,123.0707,30338.0
2020-03-12 09:35:00,132.54,134.22,132.54,133.17,8726.0,122.876,124.4335,122.876,123.4601,8726.0
2020-03-12 09:40:00,133.17,133.17,133.17,133.17,0.0,123.4601,123.4601,123.4601,123.4601,0.0
2020-03-12 09:45:00,133.17,133.17,133.17,133.17,0.0,123.4601,123.4601,123.4601,123.4601,0.0
2020-03-12 09:50:00,130.0,132.33,130.0,131.34,9801.0,120.5212,122.6814,120.5212,121.7635,9801.0
2020-03-12 09:55:00,131.58,133.42,131.41,133.14,32178.0,121.986,123.6919,121.8284,123.4323,32178.0
2020-03-12 10:00:00,133.16,133.48,131.74,131.92,35624.0,123.4508,123.7475,122.1344,122.3012,35624.0
2020-03-12 10:05:00,131.97,132.34,130.5,130.91,48580.0,122.3476,122.6906,120.9848,121.3649,48580.0
2020-03-12 10:10:00,130.79,131.35,128.74,129.57,32221.0,121.2536,121.7728,119.3531,120.1226,32221.0
2020-03-12 10:15:00,129.72,130.35,128.03,128.03,20073.0,120.2617,120.8457,118.6949,118.6949,20073.0
2020-03-12 10:20:00,128.3,128.62,126.19,126.96,21487.0,118.9452,119.2419,116.989,117.7029,21487.0
2020-03-12 10:25:00,127.02,128.77,126.92,128.5,11235.0,117.7585,119.3809,117.6658,119.1306,11235.0
2020-03-12 10:30:00,128.58,130.13,128.22,130.07,10356.0,119.2048,120.6418,118.871,120.5861,10356.0
2020-03-12 10:35:00,130.07,131.26,130.07,130.93,21484.0,120.5861,121.6894,120.5861,121.3834,21484.0
2020-03-12 10:40:00,130.79,131.82,130.79,131.51,24281.0,121.2536,122.2085,121.2536,121.9211,24281.0
2020-03-12 10:45:00,131.53,132.05,131.5,131.95,12286.0,121.9397,122.4218,121.9119,122.3291,12286.0
2020-03-12 10:50:00,131.76,132.33,131.76,132.28,12001.0,122.1529,122.6814,122.1529,122.635,12001.0
2020-03-12 10:55:00,132.5,132.64,132.02,132.48,28834.0,122.839,122.9687,122.394,122.8204,28834.0
2020-03-12 11:00:00,132.48,132.48,131.6,132.01,21067.0,122.8204,122.8204,122.0046,122.3847,21067.0
2020-03-12 11:05:00,132.34,132.53,131.94,132.05,8704.0,122.6906,122.8668,122.3198,122.4218,8704.0
2020-03-12 11:10:00,132.03,132.47,131.96,132.07,9030.0,122.4032,122.8111,122.3383,122.4403,9030.0
2020-03-12 11:15:00,132.08,132.61,131.78,132.22,15969.0,122.4496,122.9409,122.1715,122.5794,15969.0
2020-03-12 11:20:00,132.31,132.41,132.05,132.41,4968.0,122.6628,122.7555,122.4218,122.7555,4968.0
2020-03-12 11:25:00,132.34,132.52,131.94,132.09,6293.0,122.6906,122.8575,122.3198,122.4589,6293.0
2020-03-12 11:30:00,132.1,132.44,131.31,131.46,12477.0,122.4681,122.7833,121.7357,121.8748,12477.0
2020-03-12 11:35:00,131.45,131.77,131.08,131.41,26296.0,121.8655,122.1622,121.5225,121.8284,26296.0
2020-03-12 11:40:00,131.41,131.99,130.8,131.12,26510.0,121.8284,122.3661,121.2629,121.5596,26510.0
2020-03-12 11:45:00,131.22,131.66,130.91,130.97,15061.0,121.6523,122.0602,121.3649,121.4205,15061.0
2020-03-12 11:50:00,130.98,131.3,130.78,131.05,9851.0,121.4298,121.7265,121.2444,121.4947,9851.0
2020-03-12 11:55:00,131.44,131.79,130.99,131.04,14015.0,121.8562,122.1807,121.4391,121.4854,14015.0
2020-03-12 12:00:00,130.92,131.01,130.34,130.45,12165.0,121.3742,121.4576,120.8365,120.9384,12165.0
2020-03-12 12:05:00,130.46,131.0,130.46,130.58,4277.0,120.9477,121.4483,120.9477,121.059,4277.0
2020-03-12 12:10:00,130.38,130.86,130.17,130.81,9905.0,120.8735,121.3185,120.6788,121.2722,9905.0
2020-03-12 12:15:00,130.84,131.58,130.57,130.75,14138.0,121.3,121.986,121.0497,121.2166,14138.0
2020-03-12 12:20:00,130.8,131.97,130.5,131.97,9230.0,121.2629,122.3476,120.9848,122.3476,9230.0
2020-03-12 12:25:00,132.08,132.58,131.92,131.97,17106.0,122.4496,122.9131,122.3012,122.3476,17106.0
2020-03-12 12:30:00,131.94,132.08,131.17,131.17,8313.0,122.3198,122.4496,121.6059,121.6059,8313.0
2020-03-12 12:35:00,131.32,131.39,130.87,131.25,7268.0,121.745,121.8099,121.3278,121.6801,7268.0
2020-03-12 12:40:00,131.16,131.39,130.7,131.14,21134.0,121.5967,121.8099,121.1702,121.5781,21134.0
2020-03-12 12:45:00,131.14,131.32,130.26,130.33,13009.0,121.5781,121.745,120.7623,120.8272,13009.0
2020-03-12 12:50:00,130.33,133.79,130.29,133.79,8262.0,120.8272,124.0349,120.7901,124.0349,8262.0
2020-03-12 12:55:00,133.67,135.81,133.67,135.8,19527.0,123.9236,125.9076,123.9236,125.8983,19527.0
2020-03-12 13:00:00,135.68,137.08,134.84,137.08,14597.0,125.7871,127.085,125.0083,127.085,14597.0
2020-03-12 13:05:00,136.99,137.86,134.95,134.95,21654.0,127.0016,127.8081,125.1103,125.1103,21654.0
2020-03-12 13:10:00,135.87,136.67,132.14,132.75,15223.0,125.9632,126.7049,122.5052,123.0707,15223.0
2020-03-12 13:15:00,132.05,133.25,132.02,132.71,10437.0,122.4218,123.5343,122.394,123.0336,10437.0
2020-03-12 13:20:00,132.85,133.32,132.43,132.82,12927.0,123.1634,123.5992,122.7741,123.1356,12927.0
2020-03-12 13:25:00,132.62,132.99,132.15,132.89,6533.0,122.9502,123.2932,122.5145,123.2005,6533.0
2020-03-12 13:30:00,132.98,133.41,132.59,132.84,16693.0,123.284,123.6826,122.9224,123.1542,16693.0
2020-03-12 13:35:00,132.82,132.86,131.37,131.45,18934.0,123.1356,123.1727,121.7914,121.8655,18934.0
2020-03-12 13:40:00,131.39,131.78,130.91,131.07,8024.0,121.8099,122.1715,121.3649,121.5132,8024.0
2020-03-12 13:45:00,130.91,132.0,130.37,131.79,7963.0,121.3649,122.3754,120.8643,122.1807,7963.0
2020-03-12 13:50:00,131.68,132.54,131.37,131.62,6705.0,122.0787,122.876,121.7914,122.0231,6705.0
2020-03-12 13:55:00,131.66,132.36,131.49,132.3,5730.0,122.0602,122.7092,121.9026,122.6535,5730.0
2020-03-12 14:00:00,132.45,133.16,131.7,133.16,13073.0,122.7926,123.4508,122.0973,123.4508,13073.0
2020-03-12 14:05:00,133.19,133.57,132.55,132.77,10617.0,123.4786,123.8309,122.8853,123.0893,10617.0
2020-03-12 14:10:00,132.87,133.43,132.26,133.09,27112.0,123.182,123.7011,122.6165,123.3859,27112.0
2020-03-12 14:15:00,132.85,133.47,132.66,133.17,31083.0,123.1634,123.7382,122.9873,123.4601,31083.0
2020-03-12 14:20:00,133.22,135.24,133.13,134.78,33191.0,123.5065,125.3792,123.423,124.9527,33191.0
2020-03-12 14:25:00,134.78,134.89,133.67,134.24,18381.0,124.9527,125.0547,123.9236,124.4521,18381.0
2020-03-12 14:30:00,134.06,134.74,133.82,134.26,23896.0,124.2852,124.9156,124.0627,124.4706,23896.0
2020-03-12 14:35:00,134.13,134.53,133.9,134.34,24315.0,124.3501,124.7209,124.1369,124.5448,24315.0
2020-03-12 14:40:00,134.38,134.78,134.24,134.76,10425.0,124.5819,124.9527,124.4521,124.9342,10425.0
2020-03-12 14:45:00,134.83,136.24,134.47,136.12,13876.0,124.9991,126.3063,124.6653,126.195,13876.0
2020-03-12 14:50:00,136.13,137.01,135.55,135.58,26557.0,126.2043,127.0201,125.6666,125.6944,26557.0
2020-03-12 14:55:00,135.43,135.64,135.07,135.25,22881.0,125.5553,125.75,125.2216,125.3884,22881.0
2020-03-12 15:00:00,135.25,135.47,134.99,135.2,30596.0,125.3884,125.5924,125.1474,125.3421,30596.0
2020-03-12 15:05:00,135.13,136.09,134.94,135.8,33971.0,125.2772,126.1672,125.101,125.8983,33971.0
2020-03-12 15:10:00,135.79,136.38,135.41,135.63,21851.0,125.8891,126.4361,125.5368,125.7407,21851.0
2020-03-12 15:15:00,135.52,135.61,134.63,134.88,37540.0,125.6388,125.7222,124.8137,125.0454,37540.0
2020-03-12 15:20:00,134.93,135.01,133.82,134.06,41675.0,125.0918,125.1659,124.0627,124.2852,41675.0
2020-03-12 15:25:00,134.06,134.78,134.01,134.72,37719.0,124.2852,124.9527,124.2389,124.8971,37719.0
2020-03-12 15:30:00,134.72,135.28,134.31,134.41,61602.0,124.8971,125.4163,124.517,124.6097,61602.0
2020-03-12 15:35:00,134.5,134.65,133.8,134.31,39503.0,124.6931,124.8322,124.0442,124.517,39503.0
2020-03-12 15:40:00,134.22,135.28,134.19,134.45,38215.0,124.4335,125.4163,124.4057,124.6468,38215.0
2020-03-12 15:45:00,134.56,134.73,133.2,133.73,35378.0,124.7488,124.9064,123.4879,123.9793,35378.0
2020-03-12 15:50:00,133.81,134.76,132.48,132.49,58579.0,124.0534,124.9342,122.8204,122.8297,58579.0
2020-03-12 15:55:00,132.55,132.59,130.39,130.4,110133.0,122.8853,122.9224,120.8828,120.8921,110133.0
2020-03-13 09:30:00,139.29,140.57,138.51,139.9,86373.0,129.1339,130.3205,128.4107,129.6994,86373.0
2020-03-13 09:35:00,139.71,140.01,138.0,138.0,29032.0,129.5233,129.8014,127.9379,127.9379,29032.0
2020-03-13 09:40:00,137.35,137.94,136.35,137.54,26979.0,127.3353,127.8823,126.4082,127.5115,26979.0
2020-03-13 09:45:00,137.66,138.99,137.36,137.94,29370.0,127.6227,128.8557,127.3446,127.8823,29370.0
2020-03-13 09:50:00,138.0,138.01,135.18,135.58,20179.0,127.9379,127.9472,125.3235,125.6944,20179.0
2020-03-13 09:55:00,135.43,135.43,133.88,134.02,52226.0,125.5553,125.5553,124.1183,124.2481,52226.0
2020-03-13 10:00:00,134.07,134.5,133.03,134.15,58815.0,124.2945,124.6931,123.3303,124.3687,58815.0
2020-03-13 10:05:00,133.98,135.51,133.62,135.04,26342.0,124.211,125.6295,123.8773,125.1938,26342.0
2020-03-13 10:10:00,135.09,135.72,134.55,134.55,6968.0,125.2401,125.8242,124.7395,124.7395,6968.0
2020-03-13 10:15:00,134.64,136.46,134.62,136.23,10402.0,124.8229,126.5102,124.8044,126.297,10402.0
2020-03-13 10:20:00,136.09,137.82,136.09,137.22,29906.0,126.1672,127.7711,126.1672,127.2148,29906.0
2020-03-13 10:25:00,137.07,137.7,136.47,136.72,18854.0,127.0757,127.6598,126.5195,126.7513,18854.0
2020-03-13 10:30:00,136.72,138.41,136.71,137.89,34989.0,126.7513,128.318,126.742,127.836,34989.0
2020-03-13 10:35:00,137.68,137.68,137.02,137.33,26116.0,127.6413,127.6413,127.0294,127.3168,26116.0
2020-03-13 10:40:00,137.39,137.8,136.92,137.0,36308.0,127.3724,127.7525,126.9367,127.0108,36308.0
2020-03-13 10:45:00,137.03,137.24,136.44,136.44,16180.0,127.0387,127.2333,126.4917,126.4917,16180.0
2020-03-13 10:50:00,136.37,136.52,136.11,136.5,17418.0,126.4268,126.5658,126.1857,126.5473,17418.0
2020-03-13 10:55:00,136.47,136.48,134.52,134.81,16014.0,126.5195,126.5288,124.7117,124.9805,16014.0
2020-03-13 11:00:00,134.81,134.91,134.15,134.9,7874.0,124.9805,125.0732,124.3687,125.064,7874.0
2020-03-13 11:05:00,134.76,135.01,134.43,135.0,6928.0,124.9342,125.1659,124.6282,125.1567,6928.0
2020-03-13 11:10:00,135.09,135.18,134.0,134.76,15468.0,125.2401,125.3235,124.2296,124.9342,15468.0
2020-03-13 11:15:00,134.83,134.83,134.01,134.28,5922.0,124.9991,124.9991,124.2389,124.4892,5922.0
2020-03-13 11:20:00,134.64,134.95,133.52,133.56,3931.0,124.8229,125.1103,123.7846,123.8217,3931.0
2020-03-13 11:25:00,133.86,134.45,133.81,134.05,15078.0,124.0998,124.6468,124.0534,124.2759,15078.0
2020-03-13 11:30:00,133.81,134.17,132.25,132.25,21976.0,124.0534,124.3872,122.6072,122.6072,21976.0
2020-03-13 11:35:00,132.32,133.44,131.76,131.76,17196.0,122.6721,123.7104,122.1529,122.1529,17196.0
2020-03-13 11:40:00,131.78,131.95,131.22,131.3,9586.0,122.1715,122.3291,121.6523,121.7265,9586.0
2020-03-13 11:45:00,131.39,131.94,131.39,131.69,32856.0,121.8099,122.3198,121.8099,122.088,32856.0
2020-03-13 11:50:00,131.66,133.23,131.54,133.22,18733.0,122.0602,123.5157,121.949,123.5065,18733.0
2020-03-13 11:55:00,133.12,134.51,133.12,134.17,8396.0,123.4138,124.7024,123.4138,124.3872,8396.0
2020-03-13 12:00:00,134.46,134.66,132.81,132.95,7779.0,124.656,124.8415,123.1264,123.2561,7779.0
2020-03-13 12:05:00,132.91,133.01,132.08,132.8,14434.0,123.2191,123.3118,122.4496,123.1171,14434.0
2020-03-13 12:10:00,133.01,133.52,132.51,132.91,8307.0,123.3118,123.7846,122.8482,123.2191,8307.0
2020-03-13 12:15:00,132.92,133.81,132.62,133.81,20623.0,123.2283,124.0534,122.9502,124.0534,20623.0
2020-03-13 12:20:00,133.81,134.08,133.49,133.65,14351.0,124.0534,124.3038,123.7568,123.9051,14351.0
2020-03-13 12:25:00,133.56,133.72,132.87,132.87,15605.0,123.8217,123.97,123.182,123.182,15605.0
2020-03-13 12:30:00,132.96,134.94,132.87,134.53,21783.0,123.2654,125.101,123.182,124.7209,21783.0
2020-03-13 12:35:00,134.46,135.1,134.1,135.01,40228.0,124.656,125.2494,124.3223,125.1659,40228.0
2020-03-13 12:40:00,135.03,135.41,134.12,134.46,26911.0,125.1845,125.5368,124.3408,124.656,26911.0
2020-03-13 12:45:00,134.4,134.58,133.85,134.05,19497.0,124.6004,124.7673,124.0905,124.2759,19497.0
2020-03-13 12:50:00,134.31,134.56,133.82,134.0,17527.0,124.517,124.7488,124.0627,124.2296,17527.0
2020-03-13 12:55:00,133.87,134.18,133.32,133.32,24846.0,124.1091,124.3965,123.5992,123.5992,24846.0
2020-03-13 13:00:00,133.21,133.58,132.36,132.49,24619.0,123.4972,123.8402,122.7092,122.8297,24619.0
2020-03-13 13:05:00,132.44,132.55,132.0,132.05,34701.0,122.7833,122.8853,122.3754,122.4218,34701.0
2020-03-13 13:10:00,131.81,133.91,131.77,133.74,32240.0,122.1993,124.1461,122.1622,123.9885,32240.0
2020-03-13 13:15:00,133.94,134.42,133.59,134.42,9331.0,124.174,124.619,123.8495,124.619,9331.0
2020-03-13 13:20:00,134.5,134.69,133.78,134.02,24655.0,124.6931,124.8693,124.0256,124.2481,24655.0
2020-03-13 13:25:00,133.92,134.57,133.86,134.18,9655.0,124.1554,124.758,124.0998,124.3965,9655.0
2020-03-13 13:30:00,134.21,134.45,133.68,133.87,33646.0,124.4243,124.6468,123.9329,124.1091,33646.0
2020-03-13 13:35:00,133.85,133.87,132.75,133.48,12175.0,124.0905,124.1091,123.0707,123.7475,12175.0
2020-03-13 13:40:00,133.49,135.03,133.42,133.56,14034.0,123.7568,125.1845,123.6919,123.8217,14034.0
2020-03-13 13:45:00,133.66,134.17,133.46,134.14,11994.0,123.9144,124.3872,123.729,124.3594,11994.0
2020-03-13 13:50:00,134.23,134.34,133.57,133.77,19218.0,124.4428,124.5448,123.8309,124.0164,19218.0
2020-03-13 13:55:00,133.73,133.84,132.88,132.88,12105.0,123.9793,124.0813,123.1913,123.1913,12105.0
2020-03-13 14:00:00,132.89,133.14,131.71,131.82,20763.0,123.2005,123.4323,122.1066,122.2085,20763.0
2020-03-13 14:05:00,132.0,132.17,130.02,130.57,21642.0,122.3754,122.533,120.5398,121.0497,21642.0
2020-03-13 14:10:00,130.51,130.51,129.21,129.38,29072.0,120.9941,120.9941,119.7888,119.9464,29072.0
2020-03-13 14:15:00,129.33,130.24,129.19,129.2,15756.0,119.9001,120.7437,119.7703,119.7796,15756.0
2020-03-13 14:20:00,129.33,129.55,128.89,129.48,20181.0,119.9001,120.1041,119.4922,120.0392,20181.0
2020-03-13 14:25:00,129.39,129.53,128.99,129.01,20089.0,119.9557,120.0855,119.5849,119.6034,20089.0
2020-03-13 14:30:00,129.06,129.19,128.65,129.09,24251.0,119.6498,119.7703,119.2697,119.6776,24251.0
2020-03-13 14:35:00,129.11,129.42,128.63,128.77,15562.0,119.6961,119.9835,119.2511,119.3809,15562.0
2020-03-13 14:40:00,128.9,131.46,128.68,131.46,12068.0,119.5014,121.8748,119.2975,121.8748,12068.0
2020-03-13 14:45:00,131.32,131.65,130.6,130.94,14904.0,121.745,122.0509,121.0775,121.3927,14904.0
2020-03-13 14:50:00,130.82,130.85,129.54,129.6,30794.0,121.2815,121.3093,120.0948,120.1504,30794.0
2020-03-13 14:55:00,129.6,129.92,129.11,129.68,29613.0,120.1504,120.4471,119.6961,120.2246,29613.0
2020-03-13 15:00:00,129.66,131.41,129.44,131.3,34569.0,120.206,121.8284,120.0021,121.7265,34569.0
2020-03-13 15:05:00,131.4,132.16,130.95,131.14,33163.0,121.8192,122.5237,121.402,121.5781,33163.0
2020-03-13 15:10:00,131.21,132.0,130.43,132.0,46836.0,121.643,122.3754,120.9199,122.3754,46836.0
2020-03-13 15:15:00,131.85,132.44,131.81,132.33,17530.0,122.2364,122.7833,122.1993,122.6814,17530.0
2020-03-13 15:20:00,132.34,133.17,132.14,132.92,17429.0,122.6906,123.4601,122.5052,123.2283,17429.0
2020-03-13 15:25:00,132.92,133.1,132.48,132.78,35018.0,123.2283,123.3952,122.8204,123.0985,35018.0
2020-03-13 15:30:00,132.82,133.15,131.17,131.53,41429.0,123.1356,123.4416,121.6059,121.9397,41429.0
2020-03-13 15:35:00,131.31,133.81,131.16,133.35,34529.0,121.7357,124.0534,121.5967,123.627,34529.0
2020-03-13 15:40:00,133.4,134.98,133.29,134.44,38119.0,123.6733,125.1381,123.5714,124.6375,38119.0
2020-03-13 15:45:00,134.51,137.17,134.51,137.14,46189.0,124.7024,127.1685,124.7024,127.1406,46189.0
2020-03-13 15:50:00,137.25,138.74,137.25,138.7,78908.0,127.2426,128.624,127.2426,128.5869,78908.0
2020-03-13 15:55:00,138.74,142.5,138.2,140.3,188156.0,128.624,132.1098,128.1234,130.0702,188156.0
2020-03-16 09:30:00,130.0,130.0,130.0,130.0,0.0,120.5212,120.5212,120.5212,120.5212,0.0
2020-03-16 09:35:00,130.0,130.0,130.0,130.0,0.0,120.5212,120.5212,120.5212,120.5212,0.0
2020-03-16 09:40:00,130.0,130.0,130.0,130.0,0.0,120.5212,120.5212,120.5212,120.5212,0.0
2020-03-16 09:45:00,130.0,130.0,130.0,130.0,0.0,120.5212,120.5212,120.5212,120.5212,0.0
2020-03-16 09:50:00,127.0,127.88,126.62,126.75,18327.0,117.74,118.5558,117.3877,117.5082,18327.0
2020-03-16 09:55:00,126.77,128.32,126.17,126.96,20830.0,117.5268,118.9637,116.9705,117.7029,20830.0
2020-03-16 10:00:00,127.04,127.42,125.02,125.02,8092.0,117.7771,118.1294,115.9044,115.9044,8092.0
2020-03-16 10:05:00,125.14,126.25,124.26,124.98,32383.0,116.0156,117.0447,115.1998,115.8673,32383.0
2020-03-16 10:10:00,125.02,126.34,124.91,125.2,17135.0,115.9044,117.1281,115.8024,116.0712,17135.0
2020-03-16 10:15:00,125.53,125.69,124.81,124.81,12208.0,116.3772,116.5255,115.7097,115.7097,12208.0
2020-03-16 10:20:00,124.74,124.74,123.5,124.22,19535.0,115.6448,115.6448,114.4952,115.1627,19535.0
2020-03-16 10:25:00,124.06,124.82,123.9,124.17,16299.0,115.0143,115.7189,114.866,115.1163,16299.0
2020-03-16 10:30:00,124.12,125.56,124.09,125.39,28241.0,115.07,116.405,115.0422,116.2474,28241.0
2020-03-16 10:35:00,125.37,125.4,123.01,124.48,29872.0,116.2288,116.2566,114.0409,115.4037,29872.0
2020-03-16 10:40:00,124.58,124.7,123.43,124.7,32568.0,115.4964,115.6077,114.4303,115.6077,32568.0
2020-03-16 10:45:00,124.32,124.54,124.0,124.05,24465.0,115.2554,115.4593,114.9587,115.0051,24465.0
2020-03-16 10:50:00,124.18,124.64,123.85,124.12,38306.0,115.1256,115.5521,114.8197,115.07,38306.0
2020-03-16 10:55:00,124.18,124.38,123.26,123.35,18884.0,115.1256,115.311,114.2727,114.3561,18884.0
2020-03-16 11:00:00,123.51,124.11,123.1,124.0,28160.0,114.5045,115.0607,114.1243,114.9587,28160.0
2020-03-16 11:05:00,123.83,124.58,123.79,123.97,25793.0,114.8011,115.4964,114.764,114.9309,25793.0
2020-03-16 11:10:00,124.05,124.93,123.77,123.77,46378.0,115.0051,115.8209,114.7455,114.7455,46378.0
2020-03-16 11:15:00,123.85,124.44,123.66,124.02,27971.0,114.8197,115.3666,114.6435,114.9773,27971.0
2020-03-16 11:20:00,123.92,124.61,123.6,124.5,22102.0,114.8846,115.5242,114.5879,115.4223,22102.0
2020-03-16 11:25:00,124.69,125.2,124.28,124.42,27462.0,115.5984,116.0712,115.2183,115.3481,27462.0
2020-03-16 11:30:00,124.55,125.1,123.75,123.75,18513.0,115.4686,115.9785,114.727,114.727,18513.0
2020-03-16 11:35:00,123.56,124.54,123.09,124.12,21849.0,114.5508,115.4593,114.1151,115.07,21849.0
2020-03-16 11:40:00,124.15,124.17,122.42,122.42,18081.0,115.0978,115.1163,113.4939,113.4939,18081.0
2020-03-16 11:45:00,122.17,122.18,120.78,121.6,26912.0,113.2622,113.2714,111.9735,112.7337,26912.0
2020-03-16 11:50:00,121.6,122.21,121.47,122.21,18369.0,112.7337,113.2992,112.6132,113.2992,18369.0
2020-03-16 11:55:00,122.14,123.45,121.96,123.45,20071.0,113.2343,114.4488,113.0675,114.4488,20071.0
2020-03-16 12:00:00,123.8,125.84,123.67,125.84,13830.0,114.7733,116.6646,114.6528,116.6646,13830.0
2020-03-16 12:05:00,125.73,125.76,124.98,124.99,14481.0,116.5626,116.5904,115.8673,115.8765,14481.0
2020-03-16 12:10:00,125.05,125.13,124.04,124.1,9711.0,115.9322,116.0063,114.9958,115.0514,9711.0
2020-03-16 12:15:00,123.94,124.27,123.56,123.56,6943.0,114.9031,115.209,114.5508,114.5508,6943.0
2020-03-16 12:20:00,123.44,123.59,122.55,122.55,13901.0,114.4396,114.5786,113.6144,113.6144,13901.0
2020-03-16 12:25:00,122.59,123.76,122.51,123.68,34828.0,113.6515,114.7362,113.5774,114.6621,34828.0
2020-03-16 12:30:00,123.67,124.21,123.67,123.87,14828.0,114.6528,115.1534,114.6528,114.8382,14828.0
2020-03-16 12:35:00,123.8,124.57,123.6,123.87,37341.0,114.7733,115.4872,114.5879,114.8382,37341.0
2020-03-16 12:40:00,124.0,124.25,123.52,123.84,11989.0,114.9587,115.1905,114.5137,114.8104,11989.0
2020-03-16 12:45:00,123.73,123.91,123.39,123.5,13807.0,114.7084,114.8753,114.3932,114.4952,13807.0
2020-03-16 12:50:00,123.53,123.72,122.97,123.13,26347.0,114.523,114.6991,114.0038,114.1522,26347.0
2020-03-16 12:55:00,123.08,123.15,122.77,122.91,14102.0,114.1058,114.1707,113.8184,113.9482,14102.0
2020-03-16 13:00:00,122.81,123.49,122.54,123.41,14729.0,113.8555,114.4859,113.6052,114.4117,14729.0
2020-03-16 13:05:00,123.42,123.49,122.63,123.03,9976.0,114.421,114.4859,113.6886,114.0594,9976.0
2020-03-16 13:10:00,123.16,125.42,123.16,125.23,8776.0,114.18,116.2752,114.18,116.099,8776.0
2020-03-16 13:15:00,125.1,125.24,124.58,124.92,11091.0,115.9785,116.1083,115.4964,115.8116,11091.0
2020-03-16 13:20:00,124.91,126.0,124.73,125.92,33800.0,115.8024,116.8129,115.6355,116.7387,33800.0
2020-03-16 13:25:00,125.92,126.09,125.49,125.66,14475.0,116.7387,116.8963,116.3401,116.4977,14475.0
2020-03-16 13:30:00,125.56,125.56,124.18,124.58,10528.0,116.405,116.405,115.1256,115.4964,10528.0
2020-03-16 13:35:00,124.59,124.66,123.5,124.18,8654.0,115.5057,115.5706,114.4952,115.1256,8654.0
2020-03-16 13:40:00,124.22,124.48,123.77,124.23,5000.0,115.1627,115.4037,114.7455,115.172,5000.0
2020-03-16 13:45:00,124.13,124.31,123.86,124.12,11414.0,115.0792,115.2461,114.8289,115.07,11414.0
2020-03-16 13:50:00,124.19,124.4,123.03,123.17,8152.0,115.1349,115.3296,114.0594,114.1892,8152.0
2020-03-16 13:55:00,123.17,123.68,123.16,123.53,4228.0,114.1892,114.6621,114.18,114.523,4228.0
2020-03-16 14:00:00,123.37,123.45,122.2,122.5,9549.0,114.3747,114.4488,113.29,113.5681,9549.0
2020-03-16 14:05:00,122.79,122.81,122.27,122.3,7314.0,113.8369,113.8555,113.3549,113.3827,7314.0
2020-03-16 14:10:00,122.15,122.95,122.01,122.43,17064.0,113.2436,113.9853,113.1138,113.5032,17064.0
2020-03-16 14:15:00,122.63,122.63,122.11,122.11,13608.0,113.6886,113.6886,113.2065,113.2065,13608.0
2020-03-16 14:20:00,121.95,121.95,120.88,120.88,12209.0,113.0582,113.0582,112.0662,112.0662,12209.0
2020-03-16 14:25:00,120.88,122.03,120.88,122.03,38013.0,112.0662,113.1324,112.0662,113.1324,38013.0
2020-03-16 14:30:00,122.02,123.01,121.32,123.0,17708.0,113.1231,114.0409,112.4741,114.0316,17708.0
2020-03-16 14:35:00,123.24,123.98,121.56,121.93,6649.0,114.2541,114.9402,112.6966,113.0397,6649.0
2020-03-16 14:40:00,121.95,121.95,120.34,120.77,19914.0,113.0582,113.0582,111.5656,111.9642,19914.0
2020-03-16 14:45:00,120.76,121.18,120.53,120.99,10076.0,111.955,112.3443,111.7417,112.1682,10076.0
2020-03-16 14:50:00,120.88,121.69,120.7,120.84,12068.0,112.0662,112.8172,111.8993,112.0291,12068.0
2020-03-16 14:55:00,121.01,122.46,120.69,121.63,15418.0,112.1867,113.531,111.8901,112.7615,15418.0
2020-03-16 15:00:00,121.44,122.47,120.78,120.86,16845.0,112.5854,113.5403,111.9735,112.0477,16845.0
2020-03-16 15:05:00,120.9,121.35,120.46,120.69,18736.0,112.0848,112.5019,111.6768,111.8901,18736.0
2020-03-16 15:10:00,120.64,120.88,120.2,120.2,10215.0,111.8437,112.0662,111.4358,111.4358,10215.0
2020-03-16 15:15:00,120.3,120.95,120.0,120.29,11678.0,111.5285,112.1311,111.2504,111.5192,11678.0
2020-03-16 15:20:00,120.27,120.52,119.66,120.14,17739.0,111.5007,111.7325,110.9352,111.3802,17739.0
2020-03-16 15:25:00,120.48,120.59,119.17,119.19,17271.0,111.6954,111.7974,110.4809,110.4994,17271.0
2020-03-16 15:30:00,119.35,119.51,117.75,118.09,29412.0,110.6478,110.7961,109.1644,109.4796,29412.0
2020-03-16 15:35:00,117.84,117.87,117.32,117.52,27288.0,109.2479,109.2757,108.7658,108.9512,27288.0
2020-03-16 15:40:00,117.51,119.25,117.17,119.25,34526.0,108.9419,110.5551,108.6267,110.5551,34526.0
2020-03-16 15:45:00,119.56,119.69,118.91,118.99,32885.0,110.8425,110.963,110.2399,110.314,32885.0
2020-03-16 15:50:00,118.69,118.93,117.35,117.72,60795.0,110.0359,110.2584,108.7936,109.1366,60795.0
2020-03-16 15:55:00,117.67,118.7,117.66,117.75,120262.0,109.0903,110.0452,109.081,109.1644,120262.0
2020-03-17 09:30:00,119.69,121.03,118.97,119.04,23104.0,110.963,112.2053,110.2955,110.3604,23104.0
2020-03-17 09:35:00,119.07,119.08,117.05,117.26,11127.0,110.3882,110.3975,108.5155,108.7102,11127.0
2020-03-17 09:40:00,117.01,117.01,114.31,114.31,13202.0,108.4784,108.4784,105.9753,105.9753,13202.0
2020-03-17 09:45:00,114.32,116.57,114.32,114.51,20205.0,105.9845,108.0705,105.9845,106.1607,20205.0
2020-03-17 09:50:00,114.5,114.51,112.91,112.91,13880.0,106.1514,106.1607,104.6773,104.6773,13880.0
2020-03-17 09:55:00,112.9,114.3,112.45,112.48,10660.0,104.6681,105.966,104.2509,104.2787,10660.0
2020-03-17 10:00:00,112.72,112.73,112.0,112.13,33346.0,104.5012,104.5105,103.8337,103.9542,33346.0
2020-03-17 10:05:00,112.38,113.09,112.0,112.71,12346.0,104.186,104.8442,103.8337,104.4919,12346.0
2020-03-17 10:10:00,112.41,113.6,112.33,112.59,7784.0,104.2138,105.317,104.1396,104.3807,7784.0
2020-03-17 10:15:00,112.22,112.73,111.73,112.07,26531.0,104.0376,104.5105,103.5834,103.8986,26531.0
2020-03-17 10:20:00,112.11,112.96,111.78,112.07,17503.0,103.9357,104.7237,103.6297,103.8986,17503.0
2020-03-17 10:25:00,112.16,112.55,111.8,111.91,15961.0,103.982,104.3436,103.6483,103.7502,15961.0
2020-03-17 10:30:00,112.02,112.53,110.87,110.87,10742.0,103.8522,104.325,102.7861,102.7861,10742.0
2020-03-17 10:35:00,110.59,111.96,110.03,111.14,15645.0,102.5265,103.7966,102.0073,103.0364,15645.0
2020-03-17 10:40:00,111.26,111.74,110.65,111.74,11410.0,103.1476,103.5926,102.5821,103.5926,11410.0
2020-03-17 10:45:00,111.74,112.43,110.84,111.55,54830.0,103.5926,104.2323,102.7583,103.4165,54830.0
2020-03-17 10:50:00,111.29,111.53,110.53,110.67,25812.0,103.1755,103.398,102.4709,102.6007,25812.0
2020-03-17 10:55:00,110.86,111.96,110.56,111.74,19711.0,102.7768,103.7966,102.4987,103.5926,19711.0
2020-03-17 11:00:00,111.7,112.58,111.55,112.01,31875.0,103.5556,104.3714,103.4165,103.843,31875.0
2020-03-17 11:05:00,112.16,113.04,111.83,112.99,25204.0,103.982,104.7979,103.6761,104.7515,25204.0
2020-03-17 11:10:00,113.0,113.64,111.82,112.45,51797.0,104.7608,105.3541,103.6668,104.2509,51797.0
2020-03-17 11:15:00,112.35,113.35,112.35,113.16,21672.0,104.1582,105.0853,104.1582,104.9091,21672.0
2020-03-17 11:20:00,113.28,113.53,112.58,112.93,37966.0,105.0204,105.2521,104.3714,104.6959,37966.0
2020-03-17 11:25:00,112.98,115.31,112.98,114.93,25275.0,104.7422,106.9023,104.7422,106.55,25275.0
2020-03-17 11:30:00,115.2,115.8,115.16,115.33,4710.0,106.8004,107.3566,106.7633,106.9209,4710.0
2020-03-17 11:35:00,115.51,115.8,115.21,115.59,9060.0,107.0878,107.3566,106.8096,107.1619,9060.0
2020-03-17 11:40:00,115.5,117.01,115.5,116.55,6014.0,107.0785,108.4784,107.0785,108.0519,6014.0
2020-03-17 11:45:00,116.68,117.54,116.54,117.47,14531.0,108.1724,108.9697,108.0427,108.9048,14531.0
2020-03-17 11:50:00,117.37,119.15,117.36,118.4,18836.0,108.8121,110.4624,108.8029,109.767,18836.0
2020-03-17 11:55:00,118.26,119.07,117.77,119.07,16039.0,109.6372,110.3882,109.183,110.3882,16039.0
2020-03-17 12:00:00,119.08,120.74,118.91,120.47,8029.0,110.3975,111.9364,110.2399,111.6861,8029.0
2020-03-17 12:05:00,120.75,122.44,120.67,122.44,17409.0,111.9457,113.5125,111.8715,113.5125,17409.0
2020-03-17 12:10:00,122.2,123.0,121.79,122.92,7349.0,113.29,114.0316,112.9099,113.9575,7349.0
2020-03-17 12:15:00,122.81,123.21,121.79,122.93,14838.0,113.8555,114.2263,112.9099,113.9667,14838.0
2020-03-17 12:20:00,123.13,123.13,121.14,121.7,11366.0,114.1522,114.1522,112.3073,112.8264,11366.0
2020-03-17 12:25:00,121.82,122.17,121.6,121.81,12080.0,112.9377,113.2622,112.7337,112.9284,12080.0
2020-03-17 12:30:00,121.93,122.52,121.84,122.21,10788.0,113.0397,113.5866,112.9562,113.2992,10788.0
2020-03-17 12:35:00,122.03,122.03,120.5,120.59,18229.0,113.1324,113.1324,111.7139,111.7974,18229.0
2020-03-17 12:40:00,120.73,120.73,120.02,120.04,25600.0,111.9272,111.9272,111.2689,111.2875,25600.0
2020-03-17 12:45:00,120.18,120.33,119.39,119.48,7882.0,111.4173,111.5563,110.6849,110.7683,7882.0
2020-03-17 12:50:00,119.14,119.32,118.88,119.19,5455.0,110.4531,110.62,110.212,110.4994,5455.0
2020-03-17 12:55:00,119.28,119.74,119.24,119.74,9534.0,110.5829,111.0093,110.5458,111.0093,9534.0
2020-03-17 13:00:00,119.58,120.79,119.5,119.5,15805.0,110.861,111.9828,110.7868,110.7868,15805.0
2020-03-17 13:05:00,119.8,120.24,119.47,119.79,12494.0,111.065,111.4729,110.759,111.0557,12494.0
2020-03-17 13:10:00,119.79,119.79,118.49,118.49,10210.0,111.0557,111.0557,109.8505,109.8505,10210.0
2020-03-17 13:15:00,118.65,120.01,118.63,119.56,11198.0,109.9988,111.2596,109.9803,110.8425,11198.0
2020-03-17 13:20:00,119.56,120.54,119.06,120.25,14649.0,110.8425,111.751,110.3789,111.4821,14649.0
2020-03-17 13:25:00,120.25,120.25,118.48,118.66,28947.0,111.4821,111.4821,109.8412,110.0081,28947.0
2020-03-17 13:30:00,118.67,119.25,117.77,119.13,8203.0,110.0174,110.5551,109.183,110.4438,8203.0
2020-03-17 13:35:00,119.29,119.38,118.69,119.06,8945.0,110.5921,110.6756,110.0359,110.3789,8945.0
2020-03-17 13:40:00,119.29,119.78,119.27,119.43,10500.0,110.5921,111.0464,110.5736,110.7219,10500.0
2020-03-17 13:45:00,119.68,120.4,119.09,120.01,12921.0,110.9537,111.6212,110.4067,111.2596,12921.0
2020-03-17 13:50:00,119.86,120.15,119.59,119.66,4199.0,111.1206,111.3894,110.8703,110.9352,4199.0
2020-03-17 13:55:00,119.62,119.93,119.35,119.93,6644.0,110.8981,111.1855,110.6478,111.1855,6644.0
2020-03-17 14:00:00,119.84,119.95,119.09,119.87,8416.0,111.102,111.204,110.4067,111.1299,8416.0
2020-03-17 14:05:00,120.0,121.07,119.9,120.69,8275.0,111.2504,112.2424,111.1577,111.8901,8275.0
2020-03-17 14:10:00,120.72,121.19,120.41,121.19,10170.0,111.9179,112.3536,111.6305,112.3536,10170.0
2020-03-17 14:15:00,121.24,122.01,120.95,121.96,17216.0,112.4,113.1138,112.1311,113.0675,17216.0
2020-03-17 14:20:00,121.98,122.47,121.26,121.27,16389.0,113.086,113.5403,112.4185,112.4278,16389.0
2020-03-17 14:25:00,121.2,122.76,121.14,122.61,4594.0,112.3629,113.8091,112.3073,113.6701,4594.0
2020-03-17 14:30:00,123.19,123.84,123.16,123.52,9046.0,114.2078,114.8104,114.18,114.5137,9046.0
2020-03-17 14:35:00,123.41,124.15,123.05,123.31,10642.0,114.4117,115.0978,114.078,114.319,10642.0
2020-03-17 14:40:00,123.32,123.84,122.92,123.01,9227.0,114.3283,114.8104,113.9575,114.0409,9227.0
2020-03-17 14:45:00,122.51,122.84,120.68,120.69,9823.0,113.5774,113.8833,111.8808,111.8901,9823.0
2020-03-17 14:50:00,120.86,121.29,120.45,120.69,12460.0,112.0477,112.4463,111.6676,111.8901,12460.0
2020-03-17 14:55:00,120.79,121.15,120.66,121.11,8074.0,111.9828,112.3165,111.8623,112.2794,8074.0
2020-03-17 15:00:00,121.12,121.12,119.49,119.71,16927.0,112.2887,112.2887,110.7776,110.9815,16927.0
2020-03-17 15:05:00,120.05,121.09,119.44,120.59,16897.0,111.2967,112.2609,110.7312,111.7974,16897.0
2020-03-17 15:10:00,120.28,120.64,119.47,120.18,8104.0,111.51,111.8437,110.759,111.4173,8104.0
2020-03-17 15:15:00,120.0,120.53,119.94,120.01,6248.0,111.2504,111.7417,111.1948,111.2596,6248.0
2020-03-17 15:20:00,120.21,120.21,118.85,119.16,15710.0,111.4451,111.4451,110.1842,110.4716,15710.0
2020-03-17 15:25:00,119.34,119.4,118.22,118.39,8826.0,110.6385,110.6941,109.6002,109.7578,8826.0
2020-03-17 15:30:00,118.36,119.37,118.32,119.36,14755.0,109.73,110.6663,109.6929,110.657,14755.0
2020-03-17 15:35:00,119.17,120.32,118.99,119.88,16566.0,110.4809,111.547,110.314,111.1391,16566.0
2020-03-17 15:40:00,120.06,121.48,119.91,121.12,22451.0,111.306,112.6225,111.1669,112.2887,22451.0
2020-03-17 15:45:00,121.11,121.91,120.56,121.43,52777.0,112.2794,113.0211,111.7695,112.5761,52777.0
2020-03-17 15:50:00,121.6,122.7,121.53,122.61,72465.0,112.7337,113.7535,112.6688,113.6701,72465.0
2020-03-17 15:55:00,122.55,123.26,121.79,122.98,110736.0,113.6144,114.2727,112.9099,114.0131,110736.0
2020-03-18 09:30:00,113.57,113.82,112.92,113.47,1751.0,105.2892,105.521,104.6866,105.1965,1751.0
2020-03-18 09:35:00,112.57,113.41,112.19,112.53,3700.0,104.3621,105.1409,104.0098,104.325,3700.0
2020-03-18 09:40:00,112.1,114.7,112.1,114.1,30455.0,103.9264,106.3368,103.9264,105.7806,30455.0
2020-03-18 09:45:00,114.02,114.25,113.4,113.8,21073.0,105.7064,105.9196,105.1316,105.5024,21073.0
2020-03-18 09:50:00,113.51,116.68,113.47,116.64,43978.0,105.2336,108.1724,105.1965,108.1354,43978.0
2020-03-18 09:55:00,116.93,117.36,114.58,114.59,14387.0,108.4042,108.8029,106.2256,106.2348,14387.0
2020-03-18 10:00:00,113.8,114.22,112.31,113.51,21733.0,105.5024,105.8918,104.1211,105.2336,21733.0
2020-03-18 10:05:00,113.39,113.51,111.88,111.98,22443.0,105.1223,105.2336,103.7224,103.8151,22443.0
2020-03-18 10:10:00,111.66,113.94,111.6,113.79,22648.0,103.5185,105.6322,103.4629,105.4932,22648.0
2020-03-18 10:15:00,113.5,114.39,112.63,112.76,16513.0,105.2243,106.0494,104.4177,104.5383,16513.0
2020-03-18 10:20:00,112.75,113.45,112.36,112.36,23343.0,104.529,105.178,104.1674,104.1674,23343.0
2020-03-18 10:25:00,112.65,113.86,112.6,113.81,20076.0,104.4363,105.5581,104.3899,105.5117,20076.0
2020-03-18 10:30:00,113.86,113.89,112.28,112.88,10763.0,105.5581,105.5859,104.0933,104.6495,10763.0
2020-03-18 10:35:00,112.9,112.9,111.95,112.52,23823.0,104.6681,104.6681,103.7873,104.3158,23823.0
2020-03-18 10:40:00,112.58,112.98,112.41,112.6,17288.0,104.3714,104.7422,104.2138,104.3899,17288.0
2020-03-18 10:45:00,112.44,112.47,111.27,111.83,8005.0,104.2416,104.2694,103.1569,103.6761,8005.0
2020-03-18 10:50:00,111.59,111.6,110.62,110.62,8525.0,103.4536,103.4629,102.5543,102.5543,8525.0
2020-03-18 10:55:00,110.52,110.71,110.16,110.41,9749.0,102.4616,102.6377,102.1278,102.3596,9749.0
2020-03-18 11:00:00,110.32,110.44,110.0,110.03,21957.0,102.2762,102.3874,101.9795,102.0073,21957.0
2020-03-18 11:05:00,110.02,110.16,109.44,109.51,7671.0,101.9981,102.1278,101.4603,101.5252,7671.0
2020-03-18 11:10:00,109.5,109.5,108.83,108.85,7939.0,101.516,101.516,100.8948,100.9134,7939.0
2020-03-18 11:15:00,108.9,109.22,108.22,109.06,14553.0,100.9597,101.2564,100.3293,101.1081,14553.0
2020-03-18 11:20:00,109.32,110.18,109.28,109.85,17123.0,101.3491,102.1464,101.312,101.8404,17123.0
2020-03-18 11:25:00,109.85,110.08,109.3,109.54,7242.0,101.8404,102.0537,101.3306,101.5531,7242.0
2020-03-18 11:30:00,109.33,109.61,108.36,108.76,21684.0,101.3584,101.6179,100.4591,100.8299,21684.0
2020-03-18 11:35:00,108.76,109.88,108.75,109.34,16563.0,100.8299,101.8683,100.8207,101.3676,16563.0
2020-03-18 11:40:00,109.41,109.41,108.35,108.47,9454.0,101.4325,101.4325,100.4498,100.5611,9454.0
2020-03-18 11:45:00,108.38,109.78,107.83,109.78,13663.0,100.4776,101.7756,99.9677,101.7756,13663.0
2020-03-18 11:50:00,109.83,111.08,109.82,111.08,11047.0,101.8219,102.9808,101.8126,102.9808,11047.0
2020-03-18 11:55:00,111.09,111.27,109.41,109.66,5721.0,102.99,103.1569,101.4325,101.6643,5721.0
2020-03-18 12:00:00,109.65,109.89,108.36,108.61,12373.0,101.655,101.8775,100.4591,100.6909,12373.0
2020-03-18 12:05:00,108.69,110.02,108.41,109.56,11261.0,100.765,101.9981,100.5054,101.5716,11261.0
2020-03-18 12:10:00,109.63,110.11,109.01,109.17,8624.0,101.6365,102.0815,101.0617,101.21,8624.0
2020-03-18 12:15:00,108.76,108.81,107.52,107.86,17381.0,100.8299,100.8763,99.6803,99.9955,17381.0
2020-03-18 12:20:00,107.96,108.85,107.74,108.16,11955.0,100.0883,100.9134,99.8843,100.2737,11955.0
2020-03-18 12:25:00,108.43,109.68,108.28,109.58,15362.0,100.524,101.6828,100.3849,101.5901,15362.0
2020-03-18 12:30:00,109.55,109.58,108.55,108.6,13773.0,101.5623,101.5901,100.6352,100.6816,13773.0
2020-03-18 12:35:00,108.55,108.55,106.61,107.05,5757.0,100.6352,100.6352,98.8367,99.2446,5757.0
2020-03-18 12:40:00,107.06,107.6,106.66,107.6,11590.0,99.2539,99.7545,98.883,99.7545,11590.0
2020-03-18 12:45:00,107.66,107.93,106.88,106.95,11527.0,99.8101,100.0604,99.087,99.1519,11527.0
2020-03-18 12:50:00,106.89,107.01,106.01,106.18,10043.0,99.0963,99.2075,98.2804,98.438,10043.0
2020-03-18 12:55:00,106.28,106.45,105.92,105.93,5406.0,98.5308,98.6884,98.197,98.2063,5406.0
2020-03-18 13:00:00,105.93,105.93,105.93,105.93,0.0,98.2063,98.2063,98.2063,98.2063,0.0
2020-03-18 13:05:00,105.93,105.93,105.93,105.93,0.0,98.2063,98.2063,98.2063,98.2063,0.0
2020-03-18 13:10:00,105.0,105.82,105.0,105.05,17111.0,97.3441,98.1043,97.3441,97.3904,17111.0
2020-03-18 13:15:00,105.26,105.7,104.46,105.28,14996.0,97.5851,97.993,96.8435,97.6037,14996.0
2020-03-18 13:20:00,105.27,105.27,104.02,104.38,8990.0,97.5944,97.5944,96.4355,96.7693,8990.0
2020-03-18 13:25:00,104.22,104.22,103.21,103.43,17967.0,96.621,96.621,95.6846,95.8886,17967.0
2020-03-18 13:30:00,103.42,103.52,101.84,102.17,11868.0,95.8793,95.972,94.4145,94.7204,11868.0
2020-03-18 13:35:00,102.12,103.06,101.87,102.07,20873.0,94.6741,95.5455,94.4423,94.6277,20873.0
2020-03-18 13:40:00,102.04,103.43,101.54,102.31,23435.0,94.5999,95.8886,94.1364,94.8502,23435.0
2020-03-18 13:45:00,102.09,102.21,101.23,101.77,12571.0,94.6463,94.7575,93.849,94.3496,12571.0
2020-03-18 13:50:00,101.75,101.86,100.89,101.4,17408.0,94.331,94.433,93.5338,94.0066,17408.0
2020-03-18 13:55:00,101.26,101.26,100.1,100.1,11206.0,93.8768,93.8768,92.8014,92.8014,11206.0
2020-03-18 14:00:00,100.18,100.19,98.79,98.79,13438.0,92.8755,92.8848,91.5869,91.5869,13438.0
2020-03-18 14:05:00,98.35,98.95,97.51,97.58,17733.0,91.179,91.7352,90.4002,90.4651,17733.0
2020-03-18 14:10:00,97.63,97.63,96.12,96.87,14318.0,90.5115,90.5115,89.1116,89.8069,14318.0
2020-03-18 14:15:00,96.62,97.26,95.85,95.85,15267.0,89.5751,90.1684,88.8612,88.8612,15267.0
2020-03-18 14:20:00,95.71,96.35,95.11,96.17,16400.0,88.7314,89.3248,88.1752,89.1579,16400.0
2020-03-18 14:25:00,95.9,95.9,94.24,94.61,25435.0,88.9076,88.9076,87.3686,87.7117,25435.0
2020-03-18 14:30:00,94.49,94.81,93.29,94.38,21277.0,87.6004,87.8971,86.4879,87.4984,21277.0
2020-03-18 14:35:00,94.47,94.47,93.0,93.9,23285.0,87.5819,87.5819,86.219,87.0534,23285.0
2020-03-18 14:40:00,93.79,94.82,93.68,94.82,17959.0,86.9514,87.9063,86.8495,87.9063,17959.0
2020-03-18 14:45:00,94.82,94.9,93.92,93.92,11550.0,87.9063,87.9805,87.072,87.072,11550.0
2020-03-18 14:50:00,94.03,95.91,93.76,95.91,33424.0,87.1739,88.9169,86.9236,88.9169,33424.0
2020-03-18 14:55:00,96.29,97.61,95.86,97.29,19405.0,89.2692,90.4929,88.8705,90.1962,19405.0
2020-03-18 15:00:00,97.61,97.61,96.68,96.8,18158.0,90.4929,90.4929,89.6307,89.742,18158.0
2020-03-18 15:05:00,96.81,99.57,96.69,98.88,20839.0,89.7512,92.31,89.64,91.6703,20839.0
2020-03-18 15:10:00,99.0,100.66,98.95,100.28,22636.0,91.7816,93.3205,91.7352,92.9682,22636.0
2020-03-18 15:15:00,100.28,100.41,99.29,99.84,18731.0,92.9682,93.0888,92.0504,92.5603,18731.0
2020-03-18 15:20:00,99.79,99.79,99.25,99.32,21576.0,92.514,92.514,92.0133,92.0782,21576.0
2020-03-18 15:25:00,99.26,100.28,99.12,99.34,27860.0,92.0226,92.9682,91.8928,92.0968,27860.0
2020-03-18 15:30:00,99.23,100.29,99.22,99.64,19333.0,91.9948,92.9775,91.9855,92.3749,19333.0
2020-03-18 15:35:00,99.75,99.88,98.51,98.64,21258.0,92.4769,92.5974,91.3273,91.4478,21258.0
2020-03-18 15:40:00,98.67,100.42,98.67,100.28,26678.0,91.4756,93.098,91.4756,92.9682,26678.0
2020-03-18 15:45:00,100.18,100.55,99.55,100.5,27960.0,92.8755,93.2185,92.2915,93.1722,27960.0
2020-03-18 15:50:00,100.63,103.01,100.43,103.01,62280.0,93.2927,95.4992,93.1073,95.4992,62280.0
2020-03-18 15:55:00,102.74,103.01,99.98,102.48,84000.0,95.2489,95.4992,92.6901,95.0078,84000.0
2020-03-19 09:30:00,101.01,101.42,98.14,98.14,30064.0,93.645,94.0251,90.9843,90.9843,30064.0
2020-03-19 09:35:00,98.09,98.52,96.02,96.02,6108.0,90.9379,91.3366,89.0188,89.0188,6108.0
2020-03-19 09:40:00,96.33,96.35,94.18,94.18,11724.0,89.3062,89.3248,87.313,87.313,11724.0
2020-03-19 09:45:00,94.86,96.62,94.5,96.17,29696.0,87.9434,89.5751,87.6097,89.1579,29696.0
2020-03-19 09:50:00,96.31,98.48,96.31,98.48,8867.0,89.2877,91.2995,89.2877,91.2995,8867.0
2020-03-19 09:55:00,99.08,100.42,98.7,99.89,54355.0,91.8557,93.098,91.5034,92.6067,54355.0
2020-03-19 10:00:00,99.66,101.0,99.63,99.8,16330.0,92.3934,93.6357,92.3656,92.5232,16330.0
2020-03-19 10:05:00,99.57,100.44,98.84,99.89,17054.0,92.31,93.1166,91.6332,92.6067,17054.0
2020-03-19 10:10:00,100.0,101.32,99.73,101.09,11443.0,92.7086,93.9324,92.4583,93.7192,11443.0
2020-03-19 10:15:00,101.11,101.35,99.51,99.77,10449.0,93.7377,93.9602,92.2544,92.4954,10449.0
2020-03-19 10:20:00,99.8,100.37,99.77,100.21,7763.0,92.5232,93.0517,92.4954,92.9033,7763.0
2020-03-19 10:25:00,100.35,102.35,100.08,101.95,7810.0,93.0331,94.8873,92.7828,94.5165,7810.0
2020-03-19 10:30:00,102.34,103.88,101.87,103.49,8810.0,94.878,96.3057,94.4423,95.9442,8810.0
2020-03-19 10:35:00,103.26,103.26,100.67,101.08,9317.0,95.7309,95.7309,93.3298,93.7099,9317.0
2020-03-19 10:40:00,101.35,102.25,100.28,100.7,14179.0,93.9602,94.7946,92.9682,93.3576,14179.0
2020-03-19 10:45:00,101.42,101.75,101.16,101.51,8937.0,94.0251,94.331,93.7841,94.1085,8937.0
2020-03-19 10:50:00,101.51,101.51,100.31,100.59,9200.0,94.1085,94.1085,92.996,93.2556,9200.0
2020-03-19 10:55:00,100.63,101.68,100.57,101.12,14565.0,93.2927,94.2662,93.2371,93.747,14565.0
2020-03-19 11:00:00,100.96,101.34,100.43,100.47,12464.0,93.5987,93.9509,93.1073,93.1444,12464.0
2020-03-19 11:05:00,100.44,100.78,100.0,100.43,9496.0,93.1166,93.4318,92.7086,93.1073,9496.0
2020-03-19 11:10:00,100.43,101.29,99.97,101.2,6480.0,93.1073,93.9046,92.6808,93.8212,6480.0
2020-03-19 11:15:00,101.2,101.56,101.12,101.2,12778.0,93.8212,94.1549,93.747,93.8212,12778.0
2020-03-19 11:20:00,101.31,101.74,101.22,101.28,12835.0,93.9231,94.3218,93.8397,93.8953,12835.0
2020-03-19 11:25:00,101.29,101.75,100.63,101.75,19533.0,93.9046,94.331,93.2927,94.331,19533.0
2020-03-19 11:30:00,101.75,101.99,101.37,101.85,16108.0,94.331,94.5535,93.9788,94.4238,16108.0
2020-03-19 11:35:00,101.73,102.65,101.57,101.8,26815.0,94.3125,95.1654,94.1642,94.3774,26815.0
2020-03-19 11:40:00,101.92,102.2,101.26,101.86,9906.0,94.4887,94.7482,93.8768,94.433,9906.0
2020-03-19 11:45:00,102.13,102.26,101.07,101.52,10258.0,94.6833,94.8039,93.7006,94.1178,10258.0
2020-03-19 11:50:00,101.52,101.67,101.19,101.26,22719.0,94.1178,94.2569,93.8119,93.8768,22719.0
2020-03-19 11:55:00,101.29,101.53,100.6,100.61,10092.0,93.9046,94.1271,93.2649,93.2742,10092.0
2020-03-19 12:00:00,100.62,100.62,99.32,99.37,12195.0,93.2834,93.2834,92.0782,92.1246,12195.0
2020-03-19 12:05:00,99.57,99.69,99.01,99.01,7405.0,92.31,92.4213,91.7908,91.7908,7405.0
2020-03-19 12:10:00,99.05,99.21,98.24,98.93,13023.0,91.8279,91.9762,91.077,91.7167,13023.0
2020-03-19 12:15:00,98.94,99.21,98.67,99.13,16863.0,91.7259,91.9762,91.4756,91.9021,16863.0
2020-03-19 12:20:00,99.28,99.84,98.46,98.63,28615.0,92.0411,92.5603,91.2809,91.4385,28615.0
2020-03-19 12:25:00,98.65,98.91,98.17,98.87,19746.0,91.4571,91.6981,91.0121,91.661,19746.0
2020-03-19 12:30:00,98.97,98.97,98.39,98.41,7639.0,91.7537,91.7537,91.216,91.2346,7639.0
2020-03-19 12:35:00,98.41,100.35,98.3,100.35,16153.0,91.2346,93.0331,91.1326,93.0331,16153.0
2020-03-19 12:40:00,100.33,101.1,99.68,100.68,12800.0,93.0146,93.7284,92.412,93.3391,12800.0
2020-03-19 12:45:00,100.94,101.63,100.48,101.52,10523.0,93.5801,94.2198,93.1536,94.1178,10523.0
2020-03-19 12:50:00,101.75,101.75,101.12,101.74,8552.0,94.331,94.331,93.747,94.3218,8552.0
2020-03-19 12:55:00,102.17,102.17,101.26,101.45,6189.0,94.7204,94.7204,93.8768,94.0529,6189.0
2020-03-19 13:00:00,101.39,101.97,101.03,101.49,11426.0,93.9973,94.535,93.6635,94.09,11426.0
2020-03-19 13:05:00,101.61,102.24,101.45,101.84,8233.0,94.2013,94.7853,94.0529,94.4145,8233.0
2020-03-19 13:10:00,101.94,102.16,101.51,101.52,11823.0,94.5072,94.7112,94.1085,94.1178,11823.0
2020-03-19 13:15:00,101.26,101.31,100.83,101.08,13841.0,93.8768,93.9231,93.4781,93.7099,13841.0
2020-03-19 13:20:00,101.05,101.35,100.81,101.12,13967.0,93.6821,93.9602,93.4596,93.747,13967.0
2020-03-19 13:25:00,101.12,101.25,100.18,100.52,6510.0,93.747,93.8675,92.8755,93.1907,6510.0
2020-03-19 13:30:00,100.45,101.08,100.45,100.91,9541.0,93.1258,93.7099,93.1258,93.5523,9541.0
2020-03-19 13:35:00,100.89,101.06,100.62,100.88,11070.0,93.5338,93.6914,93.2834,93.5245,11070.0
2020-03-19 13:40:00,101.0,101.31,100.73,101.21,9969.0,93.6357,93.9231,93.3854,93.8304,9969.0
2020-03-19 13:45:00,101.24,101.38,100.96,101.28,9223.0,93.8582,93.988,93.5987,93.8953,9223.0
2020-03-19 13:50:00,101.24,102.77,101.24,102.57,16525.0,93.8582,95.2767,93.8582,95.0913,16525.0
2020-03-19 13:55:00,102.61,102.77,101.35,101.48,6788.0,95.1283,95.2767,93.9602,94.0807,6788.0
2020-03-19 14:00:00,101.57,101.67,100.81,100.9,15330.0,94.1642,94.2569,93.4596,93.543,15330.0
2020-03-19 14:05:00,100.76,101.16,100.76,100.78,12152.0,93.4132,93.7841,93.4132,93.4318,12152.0
2020-03-19 14:10:00,100.98,101.7,100.98,101.7,14078.0,93.6172,94.2847,93.6172,94.2847,14078.0
2020-03-19 14:15:00,101.8,102.67,101.72,102.56,10883.0,94.3774,95.184,94.3032,95.082,10883.0
2020-03-19 14:20:00,102.56,102.71,102.18,102.54,7411.0,95.082,95.2211,94.7297,95.0634,7411.0
2020-03-19 14:25:00,102.51,102.71,102.05,102.15,8843.0,95.0356,95.2211,94.6092,94.7019,8843.0
2020-03-19 14:30:00,102.23,102.58,102.11,102.11,9320.0,94.7761,95.1005,94.6648,94.6648,9320.0
2020-03-19 14:35:00,102.34,102.64,102.09,102.64,11960.0,94.878,95.1562,94.6463,95.1562,11960.0
2020-03-19 14:40:00,102.82,103.75,102.8,103.75,33893.0,95.323,96.1852,95.3045,96.1852,33893.0
2020-03-19 14:45:00,103.55,104.16,103.39,104.16,37743.0,95.9998,96.5653,95.8515,96.5653,37743.0
2020-03-19 14:50:00,104.46,104.74,103.67,103.81,8308.0,96.8435,97.103,96.1111,96.2408,8308.0
2020-03-19 14:55:00,103.87,106.5,103.86,105.44,26048.0,96.2965,98.7347,96.2872,97.752,26048.0
2020-03-19 15:00:00,105.27,105.51,104.86,105.49,22446.0,97.5944,97.8169,97.2143,97.7984,22446.0
2020-03-19 15:05:00,105.39,105.83,105.31,105.39,13946.0,97.7056,98.1136,97.6315,97.7056,13946.0
2020-03-19 15:10:00,105.36,105.36,104.38,104.38,12305.0,97.6778,97.6778,96.7693,96.7693,12305.0
2020-03-19 15:15:00,104.38,104.66,103.93,104.31,59832.0,96.7693,97.0289,96.3521,96.7044,59832.0
2020-03-19 15:20:00,104.31,104.95,104.04,104.9,29205.0,96.7044,97.2977,96.4541,97.2514,29205.0
2020-03-19 15:25:00,105.09,105.78,105.09,105.36,25963.0,97.4275,98.0672,97.4275,97.6778,25963.0
2020-03-19 15:30:00,105.36,105.76,104.72,105.36,40816.0,97.6778,98.0487,97.0845,97.6778,40816.0
2020-03-19 15:35:00,105.35,105.57,105.01,105.12,20199.0,97.6686,97.8725,97.3534,97.4553,20199.0
2020-03-19 15:40:00,105.12,105.61,105.0,105.51,30233.0,97.4553,97.9096,97.3441,97.8169,30233.0
2020-03-19 15:45:00,105.61,106.05,105.48,105.75,31548.0,97.9096,98.3175,97.7891,98.0394,31548.0
2020-03-19 15:50:00,105.83,105.84,105.38,105.67,55000.0,98.1136,98.1228,97.6964,97.9652,55000.0
2020-03-19 15:55:00,105.69,106.1,104.15,104.23,134411.0,97.9838,98.3639,96.5561,96.6302,134411.0
2020-03-20 09:30:00,107.78,108.5,106.37,107.13,95555.0,99.9214,100.5889,98.6142,99.3188,95555.0
2020-03-20 09:35:00,106.64,107.56,105.0,105.0,9473.0,98.8645,99.7174,97.3441,97.3441,9473.0
2020-03-20 09:40:00,105.3,105.83,103.92,104.04,13917.0,97.6222,98.1136,96.3428,96.4541,13917.0
2020-03-20 09:45:00,103.89,105.34,103.31,104.1,62185.0,96.315,97.6593,95.7773,96.5097,62185.0
2020-03-20 09:50:00,104.05,105.27,103.79,104.33,10844.0,96.4633,97.5944,96.2223,96.7229,10844.0
2020-03-20 09:55:00,104.33,106.09,104.28,105.56,117087.0,96.7229,98.3546,96.6766,97.8632,117087.0
2020-03-20 10:00:00,105.86,108.89,105.86,108.89,24845.0,98.1414,100.9504,98.1414,100.9504,24845.0
2020-03-20 10:05:00,108.48,108.88,106.76,107.91,18740.0,100.5703,100.9412,98.9758,100.0419,18740.0
2020-03-20 10:10:00,107.65,108.97,107.6,108.38,53008.0,99.8009,101.0246,99.7545,100.4776,53008.0
2020-03-20 10:15:00,108.66,110.3,108.4,110.2,12437.0,100.7372,102.2576,100.4962,102.1649,12437.0
2020-03-20 10:20:00,109.71,111.42,109.53,110.03,18880.0,101.7107,103.296,101.5438,102.0073,18880.0
2020-03-20 10:25:00,110.08,110.69,109.42,110.45,9042.0,102.0537,102.6192,101.4418,102.3967,9042.0
2020-03-20 10:30:00,110.31,112.37,110.21,112.14,42442.0,102.2669,104.1767,102.1742,103.9635,42442.0
2020-03-20 10:35:00,112.14,113.95,112.09,113.82,21716.0,103.9635,105.6415,103.9171,105.521,21716.0
2020-03-20 10:40:00,113.89,114.33,112.95,113.13,20996.0,105.5859,105.9938,104.7144,104.8813,20996.0
2020-03-20 10:45:00,113.12,115.29,112.4,115.29,16533.0,104.872,106.8838,104.2045,106.8838,16533.0
2020-03-20 10:50:00,115.22,115.46,114.08,115.02,55939.0,106.8189,107.0414,105.762,106.6335,55939.0
2020-03-20 10:55:00,115.11,116.59,114.9,116.59,32215.0,106.7169,108.089,106.5222,108.089,32215.0
2020-03-20 11:00:00,116.5,117.19,116.2,116.76,30864.0,108.0056,108.6453,107.7274,108.2466,30864.0
2020-03-20 11:05:00,116.66,117.63,116.43,117.48,31020.0,108.1539,109.0532,107.9407,108.9141,31020.0
2020-03-20 11:10:00,117.35,117.55,114.5,114.82,33835.0,108.7936,108.979,106.1514,106.4481,33835.0
2020-03-20 11:15:00,114.83,115.16,113.44,114.81,32124.0,106.4573,106.7633,105.1687,106.4388,32124.0
2020-03-20 11:20:00,114.81,115.29,113.35,113.64,45521.0,106.4388,106.8838,105.0853,105.3541,45521.0
2020-03-20 11:25:00,113.61,113.72,112.7,113.35,29723.0,105.3263,105.4283,104.4826,105.0853,29723.0
2020-03-20 11:30:00,113.36,114.99,113.34,114.36,16582.0,105.0945,106.6057,105.076,106.0216,16582.0
2020-03-20 11:35:00,114.31,116.94,114.18,116.85,24485.0,105.9753,108.4135,105.8547,108.3301,24485.0
2020-03-20 11:40:00,116.93,117.83,116.11,116.29,17629.0,108.4042,109.2386,107.644,107.8109,17629.0
2020-03-20 11:45:00,116.05,116.25,113.12,113.95,13899.0,107.5884,107.7738,104.872,105.6415,13899.0
2020-03-20 11:50:00,113.87,116.25,113.43,116.25,36882.0,105.5673,107.7738,105.1594,107.7738,36882.0
2020-03-20 11:55:00,116.3,117.16,115.05,115.11,23185.0,107.8202,108.6175,106.6613,106.7169,23185.0
2020-03-20 12:00:00,115.01,115.22,113.35,113.36,8771.0,106.6242,106.8189,105.0853,105.0945,8771.0
2020-03-20 12:05:00,113.36,113.71,111.35,111.35,12385.0,105.0945,105.419,103.2311,103.2311,12385.0
2020-03-20 12:10:00,111.27,111.85,110.61,111.16,21352.0,103.1569,103.6946,102.545,103.0549,21352.0
2020-03-20 12:15:00,111.0,111.26,110.15,110.37,21687.0,102.9066,103.1476,102.1186,102.3225,21687.0
2020-03-20 12:20:00,110.19,110.38,109.23,109.7,18508.0,102.1557,102.3318,101.2657,101.7014,18508.0
2020-03-20 12:25:00,109.7,109.81,108.02,108.37,11785.0,101.7014,101.8034,100.1439,100.4684,11785.0
2020-03-20 12:30:00,108.55,109.65,108.18,109.32,37375.0,100.6352,101.655,100.2922,101.3491,37375.0
2020-03-20 12:35:00,109.46,109.46,107.62,107.62,14143.0,101.4789,101.4789,99.773,99.773,14143.0
2020-03-20 12:40:00,107.87,108.29,107.02,108.01,8379.0,100.0048,100.3942,99.2168,100.1346,8379.0
2020-03-20 12:45:00,108.4,110.09,107.96,110.09,9728.0,100.4962,102.0629,100.0883,102.0629,9728.0
2020-03-20 12:50:00,108.78,110.73,108.78,110.02,8141.0,100.8485,102.6563,100.8485,101.9981,8141.0
2020-03-20 12:55:00,109.93,110.97,109.93,110.78,14541.0,101.9146,102.8788,101.9146,102.7026,14541.0
2020-03-20 13:00:00,110.64,112.13,110.54,111.86,21525.0,102.5728,103.9542,102.4801,103.7039,21525.0
2020-03-20 13:05:00,112.12,112.68,111.54,112.36,6953.0,103.9449,104.4641,103.4072,104.1674,6953.0
2020-03-20 13:10:00,112.2,112.32,110.52,110.52,7669.0,104.0191,104.1304,102.4616,102.4616,7669.0
2020-03-20 13:15:00,110.16,111.76,110.14,111.08,8229.0,102.1278,103.6112,102.1093,102.9808,8229.0
2020-03-20 13:20:00,111.06,111.11,110.25,110.47,11358.0,102.9622,103.0086,102.2113,102.4152,11358.0
2020-03-20 13:25:00,110.47,111.42,109.5,111.03,9139.0,102.4152,103.296,101.516,102.9344,9139.0
2020-03-20 13:30:00,111.52,112.34,110.67,110.99,4375.0,103.3887,104.1489,102.6007,102.8973,4375.0
2020-03-20 13:35:00,110.64,110.73,109.22,110.73,10256.0,102.5728,102.6563,101.2564,102.6563,10256.0
2020-03-20 13:40:00,110.84,110.84,109.42,109.86,11081.0,102.7583,102.7583,101.4418,101.8497,11081.0
2020-03-20 13:45:00,109.44,110.03,108.85,108.85,5480.0,101.4603,102.0073,100.9134,100.9134,5480.0
2020-03-20 13:50:00,108.73,109.96,108.73,109.79,11118.0,100.8021,101.9424,100.8021,101.7848,11118.0
2020-03-20 13:55:00,109.79,110.88,109.5,110.61,8000.0,101.7848,102.7953,101.516,102.545,8000.0
2020-03-20 14:00:00,110.61,110.8,108.95,108.95,9644.0,102.545,102.7212,101.0061,101.0061,9644.0
2020-03-20 14:05:00,108.66,109.91,108.66,109.37,4993.0,100.7372,101.8961,100.7372,101.3954,4993.0
2020-03-20 14:10:00,109.45,109.46,108.49,108.51,5360.0,101.4696,101.4789,100.5796,100.5982,5360.0
2020-03-20 14:15:00,108.51,108.51,107.43,107.84,13297.0,100.5982,100.5982,99.5969,99.977,13297.0
2020-03-20 14:20:00,107.81,108.34,107.01,107.09,9144.0,99.9492,100.4405,99.2075,99.2817,9144.0
2020-03-20 14:25:00,107.02,107.19,106.01,107.13,6392.0,99.2168,99.3744,98.2804,99.3188,6392.0
2020-03-20 14:30:00,107.5,107.51,106.47,106.47,7691.0,99.6618,99.6711,98.7069,98.7069,7691.0
2020-03-20 14:35:00,106.36,107.32,106.28,106.87,8012.0,98.6049,99.4949,98.5308,99.0777,8012.0
2020-03-20 14:40:00,106.86,107.15,105.98,107.15,10264.0,99.0685,99.3373,98.2526,99.3373,10264.0
2020-03-20 14:45:00,107.13,107.95,106.75,107.09,6286.0,99.3188,100.079,98.9665,99.2817,6286.0
2020-03-20 14:50:00,107.15,107.32,105.1,105.29,15058.0,99.3373,99.4949,97.4368,97.6129,15058.0
2020-03-20 14:55:00,105.22,105.86,104.15,104.94,18254.0,97.548,98.1414,96.5561,97.2885,18254.0
2020-03-20 15:00:00,105.27,105.27,103.51,103.51,11796.0,97.5944,97.5944,95.9627,95.9627,11796.0
2020-03-20 15:05:00,103.43,104.32,103.31,103.31,28325.0,95.8886,96.7137,95.7773,95.7773,28325.0
2020-03-20 15:10:00,103.36,104.58,103.05,103.52,12288.0,95.8237,96.9547,95.5363,95.972,12288.0
2020-03-20 15:15:00,103.54,103.76,102.2,102.48,19780.0,95.9905,96.1945,94.7482,95.0078,19780.0
2020-03-20 15:20:00,102.62,104.97,102.62,104.33,17533.0,95.1376,97.3163,95.1376,96.7229,17533.0
2020-03-20 15:25:00,104.07,106.41,104.07,105.82,21179.0,96.4819,98.6513,96.4819,98.1043,21179.0
2020-03-20 15:30:00,105.58,106.58,105.04,106.16,17431.0,97.8818,98.8089,97.3812,98.4195,17431.0
2020-03-20 15:35:00,106.16,106.17,103.8,104.15,15933.0,98.4195,98.4288,96.2316,96.5561,15933.0
2020-03-20 15:40:00,104.16,105.19,103.88,104.94,27741.0,96.5653,97.5202,96.3057,97.2885,27741.0
2020-03-20 15:45:00,104.94,105.04,103.48,103.9,27761.0,97.2885,97.3812,95.9349,96.3243,27761.0
2020-03-20 15:50:00,103.84,103.85,102.11,102.38,40572.0,96.2687,96.2779,94.6648,94.9151,40572.0
2020-03-20 15:55:00,102.18,103.0,101.7,102.43,91494.0,94.7297,95.4899,94.2847,94.9615,91494.0
2020-03-23 09:30:00,100.75,102.61,100.43,102.05,35945.0,93.404,95.1283,93.1073,94.6092,35945.0
2020-03-23 09:35:00,102.31,102.34,97.61,97.62,10229.0,94.8502,94.878,90.4929,90.5022,10229.0
2020-03-23 09:40:00,98.03,99.88,97.71,99.34,18552.0,90.8823,92.5974,90.5856,92.0968,18552.0
2020-03-23 09:45:00,99.31,100.93,98.61,100.66,13284.0,92.069,93.5708,91.42,93.3205,13284.0
2020-03-23 09:50:00,100.58,102.01,99.74,101.91,10805.0,93.2464,94.5721,92.4676,94.4794,10805.0
2020-03-23 09:55:00,101.37,102.08,100.82,101.68,6698.0,93.9788,94.637,93.4689,94.2662,6698.0
2020-03-23 10:00:00,101.89,102.18,98.82,99.15,7871.0,94.4608,94.7297,91.6147,91.9206,7871.0
2020-03-23 10:05:00,99.15,100.86,99.15,100.58,7348.0,91.9206,93.5059,91.9206,93.2464,7348.0
2020-03-23 10:10:00,100.58,102.11,100.57,101.57,9100.0,93.2464,94.6648,93.2371,94.1642,9100.0
2020-03-23 10:15:00,101.79,102.54,100.91,101.01,5752.0,94.3681,95.0634,93.5523,93.645,5752.0
2020-03-23 10:20:00,100.85,101.92,100.07,101.92,5410.0,93.4967,94.4887,92.7735,94.4887,5410.0
2020-03-23 10:25:00,101.85,102.05,101.07,101.74,5217.0,94.4238,94.6092,93.7006,94.3218,5217.0
2020-03-23 10:30:00,101.94,101.94,100.72,101.54,8456.0,94.5072,94.5072,93.3761,94.1364,8456.0
2020-03-23 10:35:00,101.7,101.71,99.9,100.59,6655.0,94.2847,94.294,92.6159,93.2556,6655.0
2020-03-23 10:40:00,100.72,102.43,100.67,102.28,5256.0,93.3761,94.9615,93.3298,94.8224,5256.0
2020-03-23 10:45:00,102.01,102.23,100.68,100.68,9247.0,94.5721,94.7761,93.3391,93.3391,9247.0
2020-03-23 10:50:00,100.72,100.99,99.71,99.71,12789.0,93.3761,93.6265,92.4398,92.4398,12789.0
2020-03-23 10:55:00,99.72,100.03,99.44,99.86,10292.0,92.4491,92.7365,92.1895,92.5789,10292.0
2020-03-23 11:00:00,100.05,100.61,99.78,100.43,12923.0,92.755,93.2742,92.5047,93.1073,12923.0
2020-03-23 11:05:00,100.48,100.85,99.69,100.03,4684.0,93.1536,93.4967,92.4213,92.7365,4684.0
2020-03-23 11:10:00,100.11,100.52,99.06,99.34,4918.0,92.8106,93.1907,91.8372,92.0968,4918.0
2020-03-23 11:15:00,99.18,99.39,97.88,97.88,5319.0,91.9484,92.1431,90.7432,90.7432,5319.0
2020-03-23 11:20:00,97.93,98.29,97.15,97.31,10802.0,90.7896,91.1233,90.0665,90.2148,10802.0
2020-03-23 11:25:00,97.1,97.47,96.56,96.79,10425.0,90.0201,90.3631,89.5195,89.7327,10425.0
2020-03-23 11:30:00,96.84,98.11,96.76,97.04,17844.0,89.7791,90.9565,89.7049,89.9645,17844.0
2020-03-23 11:35:00,96.76,96.79,96.09,96.1,19596.0,89.7049,89.7327,89.0837,89.093,19596.0
2020-03-23 11:40:00,96.06,96.09,95.06,95.25,14760.0,89.0559,89.0837,88.1288,88.305,14760.0
2020-03-23 11:45:00,95.33,95.85,95.11,95.61,24022.0,88.3792,88.8612,88.1752,88.6387,24022.0
2020-03-23 11:50:00,95.51,96.27,95.42,96.09,42737.0,88.546,89.2506,88.4626,89.0837,42737.0
2020-03-23 11:55:00,96.05,96.42,95.0,95.8,57038.0,89.0467,89.3897,88.0732,88.8149,57038.0
2020-03-23 12:00:00,95.76,96.03,95.02,95.23,34473.0,88.7778,89.0281,88.0918,88.2864,34473.0
2020-03-23 12:05:00,95.33,95.62,94.05,94.3,29878.0,88.3792,88.648,87.1925,87.4243,29878.0
2020-03-23 12:10:00,94.36,95.07,93.51,94.99,43566.0,87.4799,88.1381,86.6919,88.0639,43566.0
2020-03-23 12:15:00,95.05,97.13,94.72,96.78,14359.0,88.1196,90.0479,87.8136,89.7234,14359.0
2020-03-23 12:20:00,96.63,97.49,96.5,97.37,24405.0,89.5844,90.3817,89.4638,90.2704,24405.0
2020-03-23 12:25:00,97.39,98.06,96.89,97.71,17154.0,90.289,90.9101,89.8254,90.5856,17154.0
2020-03-23 12:30:00,97.42,97.42,96.18,97.18,11405.0,90.3168,90.3168,89.1672,90.0943,11405.0
2020-03-23 12:35:00,97.34,97.98,96.89,97.78,12532.0,90.2426,90.8359,89.8254,90.6505,12532.0
2020-03-23 12:40:00,97.97,99.23,97.69,98.71,10556.0,90.8267,91.9948,90.5671,91.5127,10556.0
2020-03-23 12:45:00,98.85,99.74,98.13,99.67,7459.0,91.6425,92.4676,90.975,92.4027,7459.0
2020-03-23 12:50:00,99.6,99.74,98.92,99.0,10092.0,92.3378,92.4676,91.7074,91.7816,10092.0
2020-03-23 12:55:00,99.26,100.67,99.26,99.95,10774.0,92.0226,93.3298,92.0226,92.6623,10774.0
2020-03-23 13:00:00,99.75,99.75,98.59,98.71,12129.0,92.4769,92.4769,91.4015,91.5127,12129.0
2020-03-23 13:05:00,98.52,99.15,97.91,98.98,4714.0,91.3366,91.9206,90.771,91.763,4714.0
2020-03-23 13:10:00,98.98,100.83,98.98,100.68,7145.0,91.763,93.4781,91.763,93.3391,7145.0
2020-03-23 13:15:00,100.3,100.46,99.01,99.75,6654.0,92.9868,93.1351,91.7908,92.4769,6654.0
2020-03-23 13:20:00,99.47,99.85,98.08,98.71,6143.0,92.2173,92.5696,90.9286,91.5127,6143.0
2020-03-23 13:25:00,98.44,99.07,98.02,98.02,9182.0,91.2624,91.8465,90.873,90.873,9182.0
2020-03-23 13:30:00,98.01,98.29,97.14,98.25,9880.0,90.8637,91.1233,90.0572,91.0862,9880.0
2020-03-23 13:35:00,98.5,98.52,97.61,98.27,7876.0,91.318,91.3366,90.4929,91.1048,7876.0
2020-03-23 13:40:00,98.48,98.83,97.27,97.52,11750.0,91.2995,91.624,90.1777,90.4095,11750.0
2020-03-23 13:45:00,97.65,99.9,97.64,99.69,13177.0,90.53,92.6159,90.5207,92.4213,13177.0
2020-03-23 13:50:00,99.91,99.91,98.44,98.45,11341.0,92.6252,92.6252,91.2624,91.2717,11341.0
2020-03-23 13:55:00,98.26,98.26,96.8,97.31,9157.0,91.0955,91.0955,89.742,90.2148,9157.0
2020-03-23 14:00:00,97.05,97.34,96.23,97.11,18158.0,89.9737,90.2426,89.2135,90.0294,18158.0
2020-03-23 14:05:00,97.15,98.49,96.93,96.93,14511.0,90.0665,91.3087,89.8625,89.8625,14511.0
2020-03-23 14:10:00,96.84,97.67,96.76,97.46,9657.0,89.7791,90.5485,89.7049,90.3538,9657.0
2020-03-23 14:15:00,97.76,98.37,97.66,97.75,9176.0,90.632,91.1975,90.5393,90.6227,9176.0
2020-03-23 14:20:00,97.6,98.07,96.93,98.03,11726.0,90.4836,90.9194,89.8625,90.8823,11726.0
2020-03-23 14:25:00,98.0,99.39,97.6,99.06,8434.0,90.8545,92.1431,90.4836,91.8372,8434.0
2020-03-23 14:30:00,99.1,99.1,97.14,97.26,17505.0,91.8743,91.8743,90.0572,90.1684,17505.0
2020-03-23 14:35:00,97.35,97.9,96.86,97.13,18630.0,90.2519,90.7618,89.7976,90.0479,18630.0
2020-03-23 14:40:00,97.38,97.97,97.28,97.55,9073.0,90.2797,90.8267,90.187,90.4373,9073.0
2020-03-23 14:45:00,97.79,98.94,97.07,98.94,11358.0,90.6598,91.7259,89.9923,91.7259,11358.0
2020-03-23 14:50:00,99.09,99.09,97.15,97.34,7926.0,91.865,91.865,90.0665,90.2426,7926.0
2020-03-23 14:55:00,97.34,97.98,97.15,97.4,13673.0,90.2426,90.8359,90.0665,90.2982,13673.0
2020-03-23 15:00:00,97.51,97.79,96.69,97.35,12476.0,90.4002,90.6598,89.64,90.2519,12476.0
2020-03-23 15:05:00,97.47,97.56,96.56,96.56,7056.0,90.3631,90.4466,89.5195,89.5195,7056.0
2020-03-23 15:10:00,96.59,96.71,96.06,96.34,14683.0,89.5473,89.6585,89.0559,89.3155,14683.0
2020-03-23 15:15:00,96.39,96.51,96.0,96.5,7487.0,89.3619,89.4731,89.0003,89.4638,7487.0
2020-03-23 15:20:00,96.32,96.59,95.15,95.61,11408.0,89.297,89.5473,88.2123,88.6387,11408.0
2020-03-23 15:25:00,95.51,96.43,95.21,95.54,13907.0,88.546,89.3989,88.2679,88.5738,13907.0
2020-03-23 15:30:00,95.53,95.73,94.89,95.01,18361.0,88.5646,88.75,87.9712,88.0825,18361.0
2020-03-23 15:35:00,95.22,96.32,94.62,96.04,25396.0,88.2772,89.297,87.7209,89.0374,25396.0
2020-03-23 15:40:00,96.26,96.81,95.6,96.52,28015.0,89.2413,89.7512,88.6295,89.4824,28015.0
2020-03-23 15:45:00,96.52,97.29,96.34,97.19,44487.0,89.4824,90.1962,89.3155,90.1035,44487.0
2020-03-23 15:50:00,97.2,98.66,97.01,98.38,77714.0,90.1128,91.4664,89.9367,91.2068,77714.0
2020-03-23 15:55:00,98.3,98.8,97.5,97.56,66404.0,91.1326,91.5961,90.3909,90.4466,66404.0
2020-03-24 09:30:00,105.45,109.98,104.43,109.13,42835.0,97.7613,101.961,96.8156,101.1729,42835.0
2020-03-24 09:35:00,109.32,111.45,108.82,110.13,35673.0,101.3491,103.3238,100.8856,102.1,35673.0
2020-03-24 09:40:00,110.5,111.2,109.35,110.13,22869.0,102.4431,103.092,101.3769,102.1,22869.0
2020-03-24 09:45:00,109.61,112.68,109.6,112.47,17961.0,101.6179,104.4641,101.6087,104.2694,17961.0
2020-03-24 09:50:00,112.4,113.98,112.39,113.52,14135.0,104.2045,105.6693,104.1952,105.2429,14135.0
2020-03-24 09:55:00,113.49,113.49,112.01,112.25,24809.0,105.215,105.215,103.843,104.0655,24809.0
2020-03-24 10:00:00,112.0,112.14,111.23,111.42,9292.0,103.8337,103.9635,103.1198,103.296,9292.0
2020-03-24 10:05:00,111.85,112.76,110.87,111.14,15845.0,103.6946,104.5383,102.7861,103.0364,15845.0
2020-03-24 10:10:00,111.01,111.01,109.5,110.29,17647.0,102.9159,102.9159,101.516,102.2484,17647.0
2020-03-24 10:15:00,110.59,111.33,110.42,111.32,16548.0,102.5265,103.2125,102.3689,103.2033,16548.0
2020-03-24 10:20:00,111.26,112.65,111.26,112.45,5860.0,103.1476,104.4363,103.1476,104.2509,5860.0
2020-03-24 10:25:00,112.56,114.4,112.55,114.07,8376.0,104.3529,106.0587,104.3436,105.7528,8376.0
2020-03-24 10:30:00,114.0,114.26,113.23,113.66,11604.0,105.6879,105.9289,104.974,105.3726,11604.0
2020-03-24 10:35:00,113.21,113.91,112.51,113.25,7132.0,104.9555,105.6044,104.3065,104.9925,7132.0
2020-03-24 10:40:00,113.3,113.95,112.77,113.95,3645.0,105.0389,105.6415,104.5475,105.6415,3645.0
2020-03-24 10:45:00,113.75,114.08,112.87,113.47,19855.0,105.4561,105.762,104.6403,105.1965,19855.0
2020-03-24 10:50:00,113.25,113.34,112.31,112.85,32066.0,104.9925,105.076,104.1211,104.6217,32066.0
2020-03-24 10:55:00,112.85,112.86,111.98,112.51,22970.0,104.6217,104.631,103.8151,104.3065,22970.0
2020-03-24 11:00:00,112.62,113.08,112.54,112.79,9461.0,104.4085,104.8349,104.3343,104.5661,9461.0
2020-03-24 11:05:00,112.89,112.92,112.0,112.72,9662.0,104.6588,104.6866,103.8337,104.5012,9662.0
2020-03-24 11:10:00,112.54,112.64,112.0,112.63,10404.0,104.3343,104.427,103.8337,104.4177,10404.0
2020-03-24 11:15:00,112.67,113.46,112.3,112.38,19281.0,104.4548,105.1872,104.1118,104.186,19281.0
2020-03-24 11:20:00,112.37,113.02,112.31,112.91,5204.0,104.1767,104.7793,104.1211,104.6773,5204.0
2020-03-24 11:25:00,112.89,113.31,112.7,113.31,5011.0,104.6588,105.0482,104.4826,105.0482,5011.0
2020-03-24 11:30:00,113.18,113.25,112.34,113.23,15734.0,104.9276,104.9925,104.1489,104.974,15734.0
2020-03-24 11:35:00,113.24,114.32,113.24,114.19,9919.0,104.9833,105.9845,104.9833,105.864,9919.0
2020-03-24 11:40:00,114.26,114.77,113.97,114.31,15750.0,105.9289,106.4017,105.66,105.9753,15750.0
2020-03-24 11:45:00,114.45,114.87,113.43,113.43,7696.0,106.105,106.4944,105.1594,105.1594,7696.0
2020-03-24 11:50:00,113.87,114.55,113.45,114.21,13606.0,105.5673,106.1978,105.178,105.8825,13606.0
2020-03-24 11:55:00,114.66,114.75,113.86,114.11,35871.0,106.2997,106.3832,105.5581,105.7898,35871.0
2020-03-24 12:00:00,114.22,114.45,113.71,113.87,45588.0,105.8918,106.105,105.419,105.5673,45588.0
2020-03-24 12:05:00,113.84,114.18,113.43,113.57,31501.0,105.5395,105.8547,105.1594,105.2892,31501.0
2020-03-24 12:10:00,113.65,113.9,113.28,113.36,41408.0,105.3634,105.5951,105.0204,105.0945,41408.0
2020-03-24 12:15:00,113.4,114.07,113.26,113.78,24681.0,105.1316,105.7528,105.0018,105.4839,24681.0
2020-03-24 12:20:00,113.93,113.93,113.03,113.28,33798.0,105.623,105.623,104.7886,105.0204,33798.0
2020-03-24 12:25:00,113.3,113.54,112.71,113.14,39771.0,105.0389,105.2614,104.4919,104.8906,39771.0
2020-03-24 12:30:00,113.16,113.21,112.25,112.88,18745.0,104.9091,104.9555,104.0655,104.6495,18745.0
2020-03-24 12:35:00,112.87,113.0,112.07,112.61,38370.0,104.6403,104.7608,103.8986,104.3992,38370.0
2020-03-24 12:40:00,112.65,112.79,112.29,112.69,14961.0,104.4363,104.5661,104.1025,104.4734,14961.0
2020-03-24 12:45:00,112.71,112.81,112.16,112.54,13535.0,104.4919,104.5846,103.982,104.3343,13535.0
2020-03-24 12:50:00,112.56,113.02,112.51,112.78,9365.0,104.3529,104.7793,104.3065,104.5568,9365.0
2020-03-24 12:55:00,112.81,113.23,111.7,111.7,16162.0,104.5846,104.974,103.5556,103.5556,16162.0
2020-03-24 13:00:00,112.08,113.2,111.35,111.48,7752.0,103.9079,104.9462,103.2311,103.3516,7752.0
2020-03-24 13:05:00,111.38,111.41,110.13,110.4,10970.0,103.2589,103.2867,102.1,102.3503,10970.0
2020-03-24 13:10:00,110.26,110.68,110.0,110.58,14034.0,102.2206,102.6099,101.9795,102.5172,14034.0
2020-03-24 13:15:00,110.5,110.67,109.36,110.38,13114.0,102.4431,102.6007,101.3862,102.3318,13114.0
2020-03-24 13:20:00,110.4,111.1,109.63,111.1,8129.0,102.3503,102.9993,101.6365,102.9993,8129.0
2020-03-24 13:25:00,110.91,111.87,110.87,111.74,4684.0,102.8232,103.7132,102.7861,103.5926,4684.0
2020-03-24 13:30:00,111.75,112.61,111.55,111.68,12351.0,103.6019,104.3992,103.4165,103.537,12351.0
2020-03-24 13:35:00,111.37,111.71,110.93,111.14,11062.0,103.2496,103.5648,102.8417,103.0364,11062.0
2020-03-24 13:40:00,111.04,111.46,110.01,110.21,8625.0,102.9437,103.3331,101.9888,102.1742,8625.0
2020-03-24 13:45:00,110.35,110.51,108.88,108.88,13595.0,102.304,102.4523,100.9412,100.9412,13595.0
2020-03-24 13:50:00,109.11,109.2,108.0,108.36,8235.0,101.1544,101.2378,100.1253,100.4591,8235.0
2020-03-24 13:55:00,108.5,108.78,107.9,108.38,11175.0,100.5889,100.8485,100.0326,100.4776,11175.0
2020-03-24 14:00:00,108.68,109.11,107.78,108.12,9381.0,100.7558,101.1544,99.9214,100.2366,9381.0
2020-03-24 14:05:00,108.24,108.4,107.36,107.52,7818.0,100.3478,100.4962,99.532,99.6803,7818.0
2020-03-24 14:10:00,107.52,108.17,107.25,107.5,13577.0,99.6803,100.2829,99.43,99.6618,13577.0
2020-03-24 14:15:00,107.54,109.37,107.54,109.33,19116.0,99.6989,101.3954,99.6989,101.3584,19116.0
2020-03-24 14:20:00,109.56,110.01,109.21,110.01,15945.0,101.5716,101.9888,101.2471,101.9888,15945.0
2020-03-24 14:25:00,109.91,110.54,109.46,110.26,6818.0,101.8961,102.4801,101.4789,102.2206,6818.0
2020-03-24 14:30:00,110.44,110.44,109.62,109.79,6841.0,102.3874,102.3874,101.6272,101.7848,6841.0
2020-03-24 14:35:00,110.2,111.31,110.01,111.01,8951.0,102.1649,103.194,101.9888,102.9159,8951.0
2020-03-24 14:40:00,111.09,111.5,110.63,111.21,8222.0,102.99,103.3701,102.5636,103.1013,8222.0
2020-03-24 14:45:00,111.37,111.97,110.79,110.94,17766.0,103.2496,103.8059,102.7119,102.851,17766.0
2020-03-24 14:50:00,111.09,112.5,111.09,112.5,17507.0,102.99,104.2972,102.99,104.2972,17507.0
2020-03-24 14:55:00,112.78,114.45,112.58,113.93,34522.0,104.5568,106.105,104.3714,105.623,34522.0
2020-03-24 15:00:00,114.44,114.7,112.88,113.15,12116.0,106.0958,106.3368,104.6495,104.8998,12116.0
2020-03-24 15:05:00,113.01,114.03,112.97,114.02,15481.0,104.77,105.7157,104.733,105.7064,15481.0
2020-03-24 15:10:00,113.69,113.97,113.47,113.97,14805.0,105.4005,105.66,105.1965,105.66,14805.0
2020-03-24 15:15:00,113.81,113.81,113.34,113.54,8330.0,105.5117,105.5117,105.076,105.2614,8330.0
2020-03-24 15:20:00,113.51,114.49,113.45,113.94,16294.0,105.2336,106.1421,105.178,105.6322,16294.0
2020-03-24 15:25:00,113.9,114.61,113.84,114.61,8576.0,105.5951,106.2534,105.5395,106.2534,8576.0
2020-03-24 15:30:00,114.73,115.15,114.44,114.57,21096.0,106.3646,106.754,106.0958,106.2163,21096.0
2020-03-24 15:35:00,114.53,115.01,114.31,114.57,17567.0,106.1792,106.6242,105.9753,106.2163,17567.0
2020-03-24 15:40:00,114.64,115.1,114.52,114.83,20298.0,106.2812,106.7077,106.1699,106.4573,20298.0
2020-03-24 15:45:00,114.84,115.06,114.0,114.27,17528.0,106.4666,106.6706,105.6879,105.9382,17528.0
2020-03-24 15:50:00,114.35,114.94,114.17,114.73,32691.0,106.0123,106.5593,105.8455,106.3646,32691.0
2020-03-24 15:55:00,114.74,116.28,114.73,115.65,48821.0,106.3739,107.8016,106.3646,107.2176,48821.0
2020-03-25 09:30:00,118.65,119.75,116.69,119.75,41507.0,109.9988,111.0186,108.1817,111.0186,41507.0
2020-03-25 09:35:00,119.32,122.54,119.03,121.52,23308.0,110.62,113.6052,110.3511,112.6595,23308.0
2020-03-25 09:40:00,121.84,121.84,119.89,119.9,21643.0,112.9562,112.9562,111.1484,111.1577,21643.0
2020-03-25 09:45:00,120.11,120.32,117.42,118.72,13432.0,111.3524,111.547,108.8585,110.0637,13432.0
2020-03-25 09:50:00,118.48,118.99,116.35,116.35,25641.0,109.8412,110.314,107.8665,107.8665,25641.0
2020-03-25 09:55:00,116.52,116.52,115.14,115.58,14414.0,108.0241,108.0241,106.7447,107.1527,14414.0
2020-03-25 10:00:00,115.29,117.01,115.2,116.77,14837.0,106.8838,108.4784,106.8004,108.2559,14837.0
2020-03-25 10:05:00,117.19,117.8,115.34,116.13,27504.0,108.6453,109.2108,106.9302,107.6626,27504.0
2020-03-25 10:10:00,116.56,116.91,113.25,115.11,19516.0,108.0612,108.3857,104.9925,106.7169,19516.0
2020-03-25 10:15:00,114.72,115.81,114.63,115.01,10068.0,106.3554,107.3659,106.2719,106.6242,10068.0
2020-03-25 10:20:00,114.83,115.66,114.14,114.64,18573.0,106.4573,107.2268,105.8177,106.2812,18573.0
2020-03-25 10:25:00,114.37,114.6,113.26,114.05,15962.0,106.0309,106.2441,105.0018,105.7342,15962.0
2020-03-25 10:30:00,114.06,115.69,113.96,115.39,26850.0,105.7435,107.2546,105.6508,106.9765,26850.0
2020-03-25 10:35:00,115.48,115.95,114.57,115.72,38925.0,107.0599,107.4957,106.2163,107.2824,38925.0
2020-03-25 10:40:00,115.59,116.19,115.02,115.65,21615.0,107.1619,107.7182,106.6335,107.2176,21615.0
2020-03-25 10:45:00,115.65,117.0,115.18,116.75,31439.0,107.2176,108.4691,106.7818,108.2373,31439.0
2020-03-25 10:50:00,117.0,117.61,115.84,115.86,25003.0,108.4691,109.0346,107.3937,107.4122,25003.0
2020-03-25 10:55:00,116.26,117.56,115.47,117.56,9596.0,107.7831,108.9883,107.0507,108.9883,9596.0
2020-03-25 11:00:00,117.22,117.58,116.43,117.46,17420.0,108.6731,109.0068,107.9407,108.8956,17420.0
2020-03-25 11:05:00,117.34,118.47,117.14,117.65,14882.0,108.7843,109.8319,108.5989,109.0717,14882.0
2020-03-25 11:10:00,117.67,117.72,116.51,116.51,13445.0,109.0903,109.1366,108.0148,108.0148,13445.0
2020-03-25 11:15:00,116.62,117.43,115.72,116.91,7134.0,108.1168,108.8678,107.2824,108.3857,7134.0
2020-03-25 11:20:00,116.98,117.19,115.93,116.39,11728.0,108.4506,108.6453,107.4771,107.9036,11728.0
2020-03-25 11:25:00,116.38,117.56,116.11,116.67,23199.0,107.8943,108.9883,107.644,108.1632,23199.0
2020-03-25 11:30:00,116.82,117.36,116.72,117.36,9453.0,108.3022,108.8029,108.2095,108.8029,9453.0
2020-03-25 11:35:00,117.56,117.8,116.68,117.01,45793.0,108.9883,109.2108,108.1724,108.4784,45793.0
2020-03-25 11:40:00,117.1,117.56,116.49,117.56,11710.0,108.5618,108.9883,107.9963,108.9883,11710.0
2020-03-25 11:45:00,117.56,119.61,117.34,119.26,8294.0,108.9883,110.8888,108.7843,110.5643,8294.0
2020-03-25 11:50:00,119.5,121.6,119.42,121.42,20381.0,110.7868,112.7337,110.7127,112.5668,20381.0
2020-03-25 11:55:00,121.43,122.91,121.13,122.12,14557.0,112.5761,113.9482,112.298,113.2158,14557.0
2020-03-25 12:00:00,122.1,123.37,121.74,123.37,8291.0,113.1973,114.3747,112.8635,114.3747,8291.0
2020-03-25 12:05:00,123.35,124.57,123.08,123.77,13091.0,114.3561,115.4872,114.1058,114.7455,13091.0
2020-03-25 12:10:00,123.95,124.49,123.88,124.12,17586.0,114.9124,115.413,114.8475,115.07,17586.0
2020-03-25 12:15:00,124.11,125.58,124.1,124.8,17972.0,115.0607,116.4235,115.0514,115.7004,17972.0
2020-03-25 12:20:00,124.71,126.25,124.71,125.61,20548.0,115.617,117.0447,115.617,116.4513,20548.0
2020-03-25 12:25:00,125.37,125.77,124.72,125.2,37735.0,116.2288,116.5997,115.6262,116.0712,37735.0
2020-03-25 12:30:00,125.19,126.99,124.37,126.98,22943.0,116.062,117.7307,115.3017,117.7214,22943.0
2020-03-25 12:35:00,126.89,126.9,126.18,126.48,25176.0,117.638,117.6473,116.9798,117.2579,25176.0
2020-03-25 12:40:00,126.44,126.68,125.97,126.45,11067.0,117.2208,117.4433,116.7851,117.2301,11067.0
2020-03-25 12:45:00,126.6,128.19,126.52,127.15,16628.0,117.3691,118.8432,117.295,117.879,16628.0
2020-03-25 12:50:00,127.0,127.4,125.6,125.77,10049.0,117.74,118.1108,116.4421,116.5997,10049.0
2020-03-25 12:55:00,125.67,126.83,125.67,126.54,16158.0,116.507,117.5824,116.507,117.3135,16158.0
2020-03-25 13:00:00,126.69,128.58,126.47,128.58,12101.0,117.4526,119.2048,117.2486,119.2048,12101.0
2020-03-25 13:05:00,128.47,131.63,128.36,131.4,38139.0,119.1028,122.0324,119.0008,121.8192,38139.0
2020-03-25 13:10:00,131.27,132.5,130.0,130.44,23254.0,121.6986,122.839,120.5212,120.9292,23254.0
2020-03-25 13:15:00,130.5,132.72,130.49,132.53,18576.0,120.9848,123.0429,120.9755,122.8668,18576.0
2020-03-25 13:20:00,132.52,132.56,131.84,132.19,17428.0,122.8575,122.8946,122.2271,122.5516,17428.0
2020-03-25 13:25:00,132.08,132.08,130.56,131.54,14933.0,122.4496,122.4496,121.0404,121.949,14933.0
2020-03-25 13:30:00,131.56,132.75,131.34,132.75,12756.0,121.9675,123.0707,121.7635,123.0707,12756.0
2020-03-25 13:35:00,132.75,134.07,132.57,133.31,13200.0,123.0707,124.2945,122.9039,123.5899,13200.0
2020-03-25 13:40:00,133.3,133.3,131.92,132.67,15203.0,123.5806,123.5806,122.3012,122.9966,15203.0
2020-03-25 13:45:00,132.8,133.65,132.4,132.41,13443.0,123.1171,123.9051,122.7462,122.7555,13443.0
2020-03-25 13:50:00,132.41,132.64,130.08,130.09,15655.0,122.7555,122.9687,120.5954,120.6047,15655.0
2020-03-25 13:55:00,130.08,130.33,127.75,127.94,21907.0,120.5954,120.8272,118.4353,118.6114,21907.0
2020-03-25 14:00:00,128.02,128.04,126.87,127.22,20610.0,118.6856,118.7042,117.6195,117.9439,20610.0
2020-03-25 14:05:00,127.47,128.85,126.72,128.81,17664.0,118.1757,119.4551,117.4804,119.418,17664.0
2020-03-25 14:10:00,128.81,131.35,128.81,131.0,21470.0,119.418,121.7728,119.418,121.4483,21470.0
2020-03-25 14:15:00,131.0,131.81,130.66,131.59,18533.0,121.4483,122.1993,121.1331,121.9953,18533.0
2020-03-25 14:20:00,131.62,132.4,131.59,131.9,19136.0,122.0231,122.7462,121.9953,122.2827,19136.0
2020-03-25 14:25:00,131.69,132.37,130.45,132.37,12265.0,122.088,122.7184,120.9384,122.7184,12265.0
2020-03-25 14:30:00,132.08,132.21,130.1,130.19,16369.0,122.4496,122.5701,120.614,120.6974,16369.0
2020-03-25 14:35:00,130.22,132.46,130.1,132.41,21105.0,120.7252,122.8019,120.614,122.7555,21105.0
2020-03-25 14:40:00,132.35,132.38,131.18,132.23,25459.0,122.6999,122.7277,121.6152,122.5886,25459.0
2020-03-25 14:45:00,132.27,133.71,132.27,133.14,19703.0,122.6257,123.9607,122.6257,123.4323,19703.0
2020-03-25 14:50:00,133.31,133.92,131.87,132.39,20722.0,123.5899,124.1554,122.2549,122.737,20722.0
2020-03-25 14:55:00,132.56,134.01,132.22,133.17,15649.0,122.8946,124.2389,122.5794,123.4601,15649.0
2020-03-25 15:00:00,133.1,134.58,132.84,134.22,16610.0,123.3952,124.7673,123.1542,124.4335,16610.0
2020-03-25 15:05:00,134.3,134.3,132.94,133.76,13282.0,124.5077,124.5077,123.2469,124.0071,13282.0
2020-03-25 15:10:00,133.61,134.46,133.02,133.98,16653.0,123.868,124.656,123.321,124.211,16653.0
2020-03-25 15:15:00,134.24,134.99,133.89,134.08,18066.0,124.4521,125.1474,124.1276,124.3038,18066.0
2020-03-25 15:20:00,134.17,134.46,133.24,134.18,26279.0,124.3872,124.656,123.525,124.3965,26279.0
2020-03-25 15:25:00,134.05,134.57,131.66,131.77,32571.0,124.2759,124.758,122.0602,122.1622,32571.0
2020-03-25 15:30:00,131.8,132.3,130.38,130.57,47131.0,122.19,122.6535,120.8735,121.0497,47131.0
2020-03-25 15:35:00,130.62,131.15,129.12,129.6,50184.0,121.096,121.5874,119.7054,120.1504,50184.0
2020-03-25 15:40:00,129.66,130.62,129.49,130.14,39970.0,120.206,121.096,120.0484,120.651,39970.0
2020-03-25 15:45:00,130.13,130.36,128.97,129.15,34317.0,120.6418,120.855,119.5663,119.7332,34317.0
2020-03-25 15:50:00,129.31,129.31,126.37,127.89,76809.0,119.8816,119.8816,117.1559,118.5651,76809.0
2020-03-25 15:55:00,127.86,129.23,125.49,126.09,163879.0,118.5373,119.8074,116.3401,116.8963,163879.0
2020-03-26 09:30:00,128.91,130.26,127.77,128.99,23570.0,119.5107,120.7623,118.4538,119.5849,23570.0
2020-03-26 09:35:00,129.37,130.3,128.76,128.89,25562.0,119.9372,120.7994,119.3717,119.4922,25562.0
2020-03-26 09:40:00,129.04,130.04,124.41,124.55,54485.0,119.6312,120.5583,115.3388,115.4686,54485.0
2020-03-26 09:45:00,124.73,126.03,123.05,125.52,37116.0,115.6355,116.8407,114.078,116.3679,37116.0
2020-03-26 09:50:00,125.03,126.52,124.27,126.35,13008.0,115.9136,117.295,115.209,117.1374,13008.0
2020-03-26 09:55:00,126.0,128.08,126.0,127.34,30067.0,116.8129,118.7412,116.8129,118.0552,30067.0
2020-03-26 10:00:00,127.5,127.89,126.06,126.06,13004.0,118.2035,118.5651,116.8685,116.8685,13004.0
2020-03-26 10:05:00,126.07,128.25,126.07,128.25,24083.0,116.8778,118.8988,116.8778,118.8988,24083.0
2020-03-26 10:10:00,128.05,129.11,127.48,128.95,77896.0,118.7134,119.6961,118.185,119.5478,77896.0
2020-03-26 10:15:00,128.75,131.99,128.74,131.99,40757.0,119.3624,122.3661,119.3531,122.3661,40757.0
2020-03-26 10:20:00,131.89,132.08,129.89,130.19,43803.0,122.2734,122.4496,120.4193,120.6974,43803.0
2020-03-26 10:25:00,130.09,130.42,128.73,129.25,6955.0,120.6047,120.9106,119.3438,119.8259,6955.0
2020-03-26 10:30:00,129.42,131.0,129.3,131.0,10283.0,119.9835,121.4483,119.8723,121.4483,10283.0
2020-03-26 10:35:00,130.82,130.94,129.23,130.03,8180.0,121.2815,121.3927,119.8074,120.5491,8180.0
2020-03-26 10:40:00,129.68,131.3,129.45,131.3,10704.0,120.2246,121.7265,120.0113,121.7265,10704.0
2020-03-26 10:45:00,131.24,131.46,128.41,128.41,22194.0,121.6708,121.8748,119.0472,119.0472,22194.0
2020-03-26 10:50:00,128.74,129.07,127.76,128.19,11491.0,119.3531,119.6591,118.4446,118.8432,11491.0
2020-03-26 10:55:00,128.06,128.53,127.77,128.53,6383.0,118.7227,119.1584,118.4538,119.1584,6383.0
2020-03-26 11:00:00,128.79,128.81,127.6,128.51,3032.0,119.3995,119.418,118.2962,119.1399,3032.0
2020-03-26 11:05:00,128.74,129.0,127.81,128.12,5969.0,119.3531,119.5942,118.4909,118.7783,5969.0
2020-03-26 11:10:00,128.31,129.14,128.02,128.59,11886.0,118.9545,119.7239,118.6856,119.214,11886.0
2020-03-26 11:15:00,128.94,129.38,128.61,129.19,10037.0,119.5385,119.9464,119.2326,119.7703,10037.0
2020-03-26 11:20:00,129.23,129.97,128.94,129.74,5803.0,119.8074,120.4934,119.5385,120.2802,5803.0
2020-03-26 11:25:00,129.83,130.2,129.52,129.88,12784.0,120.3636,120.7067,120.0762,120.41,12784.0
2020-03-26 11:30:00,129.89,131.83,129.69,131.83,14247.0,120.4193,122.2178,120.2338,122.2178,14247.0
2020-03-26 11:35:00,131.51,131.86,130.95,131.44,29034.0,121.9211,122.2456,121.402,121.8562,29034.0
2020-03-26 11:40:00,131.47,131.56,131.14,131.33,20150.0,121.8841,121.9675,121.5781,121.7543,20150.0
2020-03-26 11:45:00,131.24,131.92,131.06,131.51,28096.0,121.6708,122.3012,121.504,121.9211,28096.0
2020-03-26 11:50:00,131.63,132.76,131.24,132.35,19686.0,122.0324,123.08,121.6708,122.6999,19686.0
2020-03-26 11:55:00,132.39,132.39,130.92,131.56,6200.0,122.737,122.737,121.3742,121.9675,6200.0
2020-03-26 12:00:00,132.03,132.36,131.69,131.82,6879.0,122.4032,122.7092,122.088,122.2085,6879.0
2020-03-26 12:05:00,131.99,132.0,130.94,130.97,13974.0,122.3661,122.3754,121.3927,121.4205,13974.0
2020-03-26 12:10:00,131.08,131.09,130.32,130.38,5861.0,121.5225,121.5318,120.8179,120.8735,5861.0
2020-03-26 12:15:00,130.24,130.32,129.27,129.41,13473.0,120.7437,120.8179,119.8445,119.9743,13473.0
2020-03-26 12:20:00,129.57,130.83,128.95,130.83,20617.0,120.1226,121.2907,119.5478,121.2907,20617.0
2020-03-26 12:25:00,130.53,131.72,130.52,131.35,28463.0,121.0126,122.1158,121.0033,121.7728,28463.0
2020-03-26 12:30:00,131.45,132.29,131.45,132.09,28184.0,121.8655,122.6443,121.8655,122.4589,28184.0
2020-03-26 12:35:00,132.09,132.09,129.59,129.83,8567.0,122.4589,122.4589,120.1411,120.3636,8567.0
2020-03-26 12:40:00,130.08,130.08,129.0,129.0,13858.0,120.5954,120.5954,119.5942,119.5942,13858.0
2020-03-26 12:45:00,128.95,128.96,127.61,127.94,17702.0,119.5478,119.5571,118.3055,118.6114,17702.0
2020-03-26 12:50:00,127.8,129.7,127.8,129.07,58196.0,118.4817,120.2431,118.4817,119.6591,58196.0
2020-03-26 12:55:00,128.95,129.16,128.58,128.9,18616.0,119.5478,119.7425,119.2048,119.5014,18616.0
2020-03-26 13:00:00,128.9,130.7,128.89,130.37,15337.0,119.5014,121.1702,119.4922,120.8643,15337.0
2020-03-26 13:05:00,130.33,130.54,129.21,129.72,10400.0,120.8272,121.0219,119.7888,120.2617,10400.0
2020-03-26 13:10:00,129.71,130.02,129.5,129.9,9026.0,120.2524,120.5398,120.0577,120.4285,9026.0
2020-03-26 13:15:00,129.84,131.06,129.67,130.39,7244.0,120.3729,121.504,120.2153,120.8828,7244.0
2020-03-26 13:20:00,130.25,130.38,129.78,130.38,13222.0,120.753,120.8735,120.3173,120.8735,13222.0
2020-03-26 13:25:00,130.51,131.13,129.84,130.19,5720.0,120.9941,121.5688,120.3729,120.6974,5720.0
2020-03-26 13:30:00,129.98,130.13,128.98,129.83,3717.0,120.5027,120.6418,119.5756,120.3636,3717.0
2020-03-26 13:35:00,130.0,130.39,129.56,130.39,12067.0,120.5212,120.8828,120.1133,120.8828,12067.0
2020-03-26 13:40:00,130.66,131.15,129.83,130.33,13398.0,121.1331,121.5874,120.3636,120.8272,13398.0
2020-03-26 13:45:00,130.38,130.77,129.87,130.72,4522.0,120.8735,121.2351,120.4007,121.1887,4522.0
2020-03-26 13:50:00,130.68,130.7,129.9,129.91,6377.0,121.1517,121.1702,120.4285,120.4378,6377.0
2020-03-26 13:55:00,129.92,130.28,129.51,129.68,7951.0,120.4471,120.7808,120.067,120.2246,7951.0
2020-03-26 14:00:00,129.53,130.14,129.53,130.14,8879.0,120.0855,120.651,120.0855,120.651,8879.0
2020-03-26 14:05:00,130.13,130.22,128.97,128.97,6100.0,120.6418,120.7252,119.5663,119.5663,6100.0
2020-03-26 14:10:00,129.22,129.7,128.51,129.22,8722.0,119.7981,120.2431,119.1399,119.7981,8722.0
2020-03-26 14:15:00,129.13,129.29,128.39,128.76,6738.0,119.7147,119.863,119.0286,119.3717,6738.0
2020-03-26 14:20:00,128.77,129.07,127.52,128.09,11802.0,119.3809,119.6591,118.2221,118.7505,11802.0
2020-03-26 14:25:00,128.18,128.73,127.24,127.74,11865.0,118.8339,119.3438,117.9625,118.426,11865.0
2020-03-26 14:30:00,127.74,129.34,127.74,129.25,14947.0,118.426,119.9094,118.426,119.8259,14947.0
2020-03-26 14:35:00,129.19,129.62,128.87,129.02,9359.0,119.7703,120.1689,119.4736,119.6127,9359.0
2020-03-26 14:40:00,129.18,129.34,128.19,128.39,14450.0,119.761,119.9094,118.8432,119.0286,14450.0
2020-03-26 14:45:00,128.31,128.71,128.11,128.53,13137.0,118.9545,119.3253,118.769,119.1584,13137.0
2020-03-26 14:50:00,128.31,129.0,128.03,128.34,13289.0,118.9545,119.5942,118.6949,118.9823,13289.0
2020-03-26 14:55:00,128.3,128.84,127.71,128.44,10197.0,118.9452,119.4458,118.3982,119.075,10197.0
2020-03-26 15:00:00,128.34,128.39,127.72,128.33,12763.0,118.9823,119.0286,118.4075,118.973,12763.0
2020-03-26 15:05:00,128.28,128.34,127.48,127.78,19675.0,118.9267,118.9823,118.185,118.4631,19675.0
2020-03-26 15:10:00,127.61,127.83,127.02,127.22,25335.0,118.3055,118.5095,117.7585,117.9439,25335.0
2020-03-26 15:15:00,127.3,127.86,126.68,127.84,25805.0,118.0181,118.5373,117.4433,118.5187,25805.0
2020-03-26 15:20:00,127.78,128.49,127.51,127.74,23435.0,118.4631,119.1213,118.2128,118.426,23435.0
2020-03-26 15:25:00,127.63,128.69,127.61,128.41,17280.0,118.324,119.3068,118.3055,119.0472,17280.0
2020-03-26 15:30:00,128.41,128.95,127.82,128.59,37122.0,119.0472,119.5478,118.5002,119.214,37122.0
2020-03-26 15:35:00,128.43,128.72,126.56,126.81,37889.0,119.0657,119.3346,117.3321,117.5638,37889.0
2020-03-26 15:40:00,127.02,127.67,126.33,127.23,40320.0,117.7585,118.3611,117.1188,117.9532,40320.0
2020-03-26 15:45:00,127.14,127.96,126.56,127.82,44078.0,117.8698,118.63,117.3321,118.5002,44078.0
2020-03-26 15:50:00,128.12,131.48,128.06,131.31,82738.0,118.7783,121.8933,118.7227,121.7357,82738.0
2020-03-26 15:55:00,131.22,131.49,129.14,130.61,146262.0,121.6523,121.9026,119.7239,121.0868,146262.0
2020-03-27 09:30:00,125.38,126.15,123.69,123.88,45707.0,116.2381,116.952,114.6713,114.8475,45707.0
2020-03-27 09:35:00,123.52,123.96,120.98,121.91,58427.0,114.5137,114.9216,112.1589,113.0211,58427.0
2020-03-27 09:40:00,122.01,122.01,119.3,119.77,23680.0,113.1138,113.1138,110.6014,111.0371,23680.0
2020-03-27 09:45:00,119.67,121.07,119.53,120.31,39907.0,110.9444,112.2424,110.8146,111.5378,39907.0
2020-03-27 09:50:00,120.55,121.89,119.8,121.53,92780.0,111.7603,113.0026,111.065,112.6688,92780.0
2020-03-27 09:55:00,121.71,122.0,120.63,121.48,47742.0,112.8357,113.1045,111.8344,112.6225,47742.0
2020-03-27 10:00:00,121.37,122.08,120.84,121.78,36819.0,112.5205,113.1787,112.0291,112.9006,36819.0
2020-03-27 10:05:00,122.04,122.75,121.29,122.34,55124.0,113.1416,113.7999,112.4463,113.4198,55124.0
2020-03-27 10:10:00,122.27,124.11,122.17,124.11,37480.0,113.3549,115.0607,113.2622,115.0607,37480.0
2020-03-27 10:15:00,124.06,124.42,122.19,122.58,21018.0,115.0143,115.3481,113.2807,113.6423,21018.0
2020-03-27 10:20:00,122.39,123.17,121.91,122.5,8747.0,113.4661,114.1892,113.0211,113.5681,8747.0
2020-03-27 10:25:00,122.99,123.51,122.1,122.54,10344.0,114.0224,114.5045,113.1973,113.6052,10344.0
2020-03-27 10:30:00,122.38,122.39,121.01,121.05,11263.0,113.4568,113.4661,112.1867,112.2238,11263.0
2020-03-27 10:35:00,121.17,121.79,120.96,120.96,25143.0,112.3351,112.9099,112.1404,112.1404,25143.0
2020-03-27 10:40:00,121.04,121.68,120.71,120.88,20459.0,112.2145,112.8079,111.9086,112.0662,20459.0
2020-03-27 10:45:00,121.01,121.4,120.54,121.25,5787.0,112.1867,112.5483,111.751,112.4092,5787.0
2020-03-27 10:50:00,121.1,121.76,120.96,121.43,22691.0,112.2702,112.882,112.1404,112.5761,22691.0
2020-03-27 10:55:00,121.55,121.82,120.88,121.21,17997.0,112.6874,112.9377,112.0662,112.3722,17997.0
2020-03-27 11:00:00,121.28,121.39,119.81,120.0,16822.0,112.437,112.539,111.0742,111.2504,16822.0
2020-03-27 11:05:00,119.83,120.44,119.41,120.07,37010.0,111.0928,111.6583,110.7034,111.3153,37010.0
2020-03-27 11:10:00,120.26,120.43,119.8,119.93,11552.0,111.4914,111.649,111.065,111.1855,11552.0
2020-03-27 11:15:00,120.05,120.77,119.94,120.52,41262.0,111.2967,111.9642,111.1948,111.7325,41262.0
2020-03-27 11:20:00,120.39,120.45,119.18,119.86,9225.0,111.6119,111.6676,110.4902,111.1206,9225.0
2020-03-27 11:25:00,120.0,121.01,119.84,120.04,12871.0,111.2504,112.1867,111.102,111.2875,12871.0
2020-03-27 11:30:00,120.23,120.78,119.3,120.34,11264.0,111.4636,111.9735,110.6014,111.5656,11264.0
2020-03-27 11:35:00,120.4,120.51,119.88,120.32,31348.0,111.6212,111.7232,111.1391,111.547,31348.0
2020-03-27 11:40:00,120.18,120.38,119.51,119.79,17410.0,111.4173,111.6027,110.7961,111.0557,17410.0
2020-03-27 11:45:00,119.93,119.94,119.05,119.61,19171.0,111.1855,111.1948,110.3696,110.8888,19171.0
2020-03-27 11:50:00,119.6,119.85,118.95,119.27,13247.0,110.8795,111.1113,110.2769,110.5736,13247.0
2020-03-27 11:55:00,119.28,119.34,118.55,118.89,9859.0,110.5829,110.6385,109.9061,110.2213,9859.0
2020-03-27 12:00:00,118.7,119.52,118.56,118.9,23593.0,110.0452,110.8054,109.9154,110.2306,23593.0
2020-03-27 12:05:00,118.91,119.6,118.69,119.5,17911.0,110.2399,110.8795,110.0359,110.7868,17911.0
2020-03-27 12:10:00,119.6,119.81,118.7,118.81,37258.0,110.8795,111.0742,110.0452,110.1471,37258.0
2020-03-27 12:15:00,119.04,119.8,118.58,119.77,5735.0,110.3604,111.065,109.9339,111.0371,5735.0
2020-03-27 12:20:00,119.69,119.84,119.37,119.38,37975.0,110.963,111.102,110.6663,110.6756,37975.0
2020-03-27 12:25:00,119.41,119.59,119.12,119.47,23311.0,110.7034,110.8703,110.4345,110.759,23311.0
2020-03-27 12:30:00,119.37,120.27,119.29,120.14,43070.0,110.6663,111.5007,110.5921,111.3802,43070.0
2020-03-27 12:35:00,119.93,120.03,119.49,119.68,12742.0,111.1855,111.2782,110.7776,110.9537,12742.0
2020-03-27 12:40:00,119.6,119.9,119.4,119.67,11056.0,110.8795,111.1577,110.6941,110.9444,11056.0
2020-03-27 12:45:00,119.57,119.77,119.13,119.13,12063.0,110.8517,111.0371,110.4438,110.4438,12063.0
2020-03-27 12:50:00,119.13,119.36,118.9,119.28,14048.0,110.4438,110.657,110.2306,110.5829,14048.0
2020-03-27 12:55:00,119.23,119.36,118.79,119.36,11546.0,110.5365,110.657,110.1286,110.657,11546.0
2020-03-27 13:00:00,119.21,119.71,119.06,119.15,17081.0,110.518,110.9815,110.3789,110.4624,17081.0
2020-03-27 13:05:00,119.46,119.57,118.94,119.35,8457.0,110.7498,110.8517,110.2677,110.6478,8457.0
2020-03-27 13:10:00,119.41,119.46,118.71,119.08,12546.0,110.7034,110.7498,110.0544,110.3975,12546.0
2020-03-27 13:15:00,119.09,119.5,118.66,119.06,10233.0,110.4067,110.7868,110.0081,110.3789,10233.0
2020-03-27 13:20:00,119.09,119.46,118.93,119.43,6395.0,110.4067,110.7498,110.2584,110.7219,6395.0
2020-03-27 13:25:00,119.47,119.85,118.98,119.41,14883.0,110.759,111.1113,110.3047,110.7034,14883.0
2020-03-27 13:30:00,119.51,120.23,119.5,119.71,28660.0,110.7961,111.4636,110.7868,110.9815,28660.0
2020-03-27 13:35:00,119.76,120.07,119.39,119.76,24099.0,111.0279,111.3153,110.6849,111.0279,24099.0
2020-03-27 13:40:00,119.76,120.7,119.65,119.99,34720.0,111.0279,111.8993,110.9259,111.2411,34720.0
2020-03-27 13:45:00,119.97,120.27,119.45,120.01,7806.0,111.2226,111.5007,110.7405,111.2596,7806.0
2020-03-27 13:50:00,120.02,120.19,119.54,119.64,7255.0,111.2689,111.4265,110.8239,110.9166,7255.0
2020-03-27 13:55:00,119.67,119.92,118.63,119.01,18417.0,110.9444,111.1762,109.9803,110.3326,18417.0
2020-03-27 14:00:00,118.89,119.31,118.34,118.64,16112.0,110.2213,110.6107,109.7114,109.9895,16112.0
2020-03-27 14:05:00,118.54,118.83,118.11,118.69,28381.0,109.8968,110.1657,109.4982,110.0359,28381.0
2020-03-27 14:10:00,118.42,119.23,118.42,119.09,13479.0,109.7856,110.5365,109.7856,110.4067,13479.0
2020-03-27 14:15:00,119.13,120.07,119.04,119.77,11085.0,110.4438,111.3153,110.3604,111.0371,11085.0
2020-03-27 14:20:00,119.44,119.63,118.66,118.99,14866.0,110.7312,110.9074,110.0081,110.314,14866.0
2020-03-27 14:25:00,119.08,120.08,119.05,120.06,13022.0,110.3975,111.3245,110.3696,111.306,13022.0
2020-03-27 14:30:00,119.92,121.07,119.92,120.96,9770.0,111.1762,112.2424,111.1762,112.1404,9770.0
2020-03-27 14:35:00,120.91,121.11,120.57,121.06,9214.0,112.094,112.2794,111.7788,112.2331,9214.0
2020-03-27 14:40:00,120.94,121.26,120.09,120.12,12483.0,112.1218,112.4185,111.3338,111.3616,12483.0
2020-03-27 14:45:00,120.13,121.15,120.11,120.86,11080.0,111.3709,112.3165,111.3524,112.0477,11080.0
2020-03-27 14:50:00,120.77,121.43,120.58,121.23,8589.0,111.9642,112.5761,111.7881,112.3907,8589.0
2020-03-27 14:55:00,121.12,122.09,120.98,121.92,29158.0,112.2887,113.188,112.1589,113.0304,29158.0
2020-03-27 15:00:00,122.14,122.14,120.9,121.23,37477.0,113.2343,113.2343,112.0848,112.3907,37477.0
2020-03-27 15:05:00,121.25,121.89,120.75,121.77,32275.0,112.4092,113.0026,111.9457,112.8913,32275.0
2020-03-27 15:10:00,121.71,123.11,121.65,122.29,16660.0,112.8357,114.1336,112.7801,113.3734,16660.0
2020-03-27 15:15:00,122.43,123.6,122.29,123.37,14788.0,113.5032,114.5879,113.3734,114.3747,14788.0
2020-03-27 15:20:00,123.38,124.0,122.64,124.0,15095.0,114.3839,114.9587,113.6979,114.9587,15095.0
2020-03-27 15:25:00,123.72,124.93,123.72,124.06,10369.0,114.6991,115.8209,114.6991,115.0143,10369.0
2020-03-27 15:30:00,124.23,124.23,123.27,124.0,25110.0,115.172,115.172,114.2819,114.9587,25110.0
2020-03-27 15:35:00,123.99,123.99,122.33,122.48,25660.0,114.9495,114.9495,113.4105,113.5496,25660.0
2020-03-27 15:40:00,122.57,122.68,121.61,122.68,27102.0,113.633,113.735,112.743,113.735,27102.0
2020-03-27 15:45:00,122.73,123.08,121.77,122.21,27228.0,113.7813,114.1058,112.8913,113.2992,27228.0
2020-03-27 15:50:00,122.01,122.15,120.9,121.47,43324.0,113.1138,113.2436,112.0848,112.6132,43324.0
2020-03-27 15:55:00,121.37,122.48,121.23,121.5,100229.0,112.5205,113.5496,112.3907,112.641,100229.0
2020-03-30 09:30:00,123.24,124.39,119.75,124.39,37784.0,114.2541,115.3203,111.0186,115.3203,37784.0
2020-03-30 09:35:00,124.0,125.36,122.37,122.74,13597.0,114.9587,116.2196,113.4476,113.7906,13597.0
2020-03-30 09:40:00,122.41,124.41,122.1,124.41,10541.0,113.4847,115.3388,113.1973,115.3388,10541.0
2020-03-30 09:45:00,124.2,126.81,123.61,126.06,16085.0,115.1441,117.5638,114.5972,116.8685,16085.0
2020-03-30 09:50:00,126.34,128.32,126.18,126.92,18243.0,117.1281,118.9637,116.9798,117.6658,18243.0
2020-03-30 09:55:00,126.29,126.77,123.93,124.01,15102.0,117.0818,117.5268,114.8938,114.968,15102.0
2020-03-30 10:00:00,124.44,124.6,122.57,123.19,16259.0,115.3666,115.515,113.633,114.2078,16259.0
2020-03-30 10:05:00,123.19,123.6,122.67,123.02,5536.0,114.2078,114.5879,113.7257,114.0502,5536.0
2020-03-30 10:10:00,122.93,123.3,122.0,123.0,17086.0,113.9667,114.3098,113.1045,114.0316,17086.0
2020-03-30 10:15:00,123.29,123.9,122.99,123.5,22142.0,114.3005,114.866,114.0224,114.4952,22142.0
2020-03-30 10:20:00,123.54,124.7,123.37,124.15,17923.0,114.5323,115.6077,114.3747,115.0978,17923.0
2020-03-30 10:25:00,124.09,125.96,123.79,125.95,21955.0,115.0422,116.7758,114.764,116.7665,21955.0
2020-03-30 10:30:00,125.56,127.21,125.56,126.24,26306.0,116.405,117.9347,116.405,117.0354,26306.0
2020-03-30 10:35:00,126.16,126.54,125.12,125.29,11363.0,116.9612,117.3135,115.9971,116.1547,11363.0
2020-03-30 10:40:00,125.11,125.42,124.67,124.76,7335.0,115.9878,116.2752,115.5799,115.6633,7335.0
2020-03-30 10:45:00,124.98,127.05,124.98,127.05,17214.0,115.8673,117.7863,115.8673,117.7863,17214.0
2020-03-30 10:50:00,126.73,127.07,124.94,125.65,17309.0,117.4897,117.8049,115.8302,116.4884,17309.0
2020-03-30 10:55:00,125.67,125.7,124.82,125.3,10665.0,116.507,116.5348,115.7189,116.1639,10665.0
2020-03-30 11:00:00,125.29,126.67,125.29,126.67,12381.0,116.1547,117.434,116.1547,117.434,12381.0
2020-03-30 11:05:00,126.27,126.57,125.94,126.12,24561.0,117.0632,117.3413,116.7573,116.9241,24561.0
2020-03-30 11:10:00,126.18,127.0,126.17,126.52,6231.0,116.9798,117.74,116.9705,117.295,6231.0
2020-03-30 11:15:00,126.76,126.84,126.08,126.53,29742.0,117.5175,117.5916,116.8871,117.3043,29742.0
2020-03-30 11:20:00,126.53,127.14,126.15,126.95,54814.0,117.3043,117.8698,116.952,117.6936,54814.0
2020-03-30 11:25:00,126.79,126.99,126.16,126.67,35792.0,117.5453,117.7307,116.9612,117.434,35792.0
2020-03-30 11:30:00,126.67,126.76,126.07,126.07,42078.0,117.434,117.5175,116.8778,116.8778,42078.0
2020-03-30 11:35:00,126.29,126.55,125.9,126.29,8132.0,117.0818,117.3228,116.7202,117.0818,8132.0
2020-03-30 11:40:00,126.31,126.49,125.73,126.13,51367.0,117.1003,117.2672,116.5626,116.9334,51367.0
2020-03-30 11:45:00,126.05,127.72,125.75,127.1,24585.0,116.8593,118.4075,116.5811,117.8327,24585.0
2020-03-30 11:50:00,127.1,127.16,126.38,126.51,8085.0,117.8327,117.8883,117.1652,117.2857,8085.0
2020-03-30 11:55:00,126.43,127.45,126.42,127.28,2992.0,117.2115,118.1572,117.2023,117.9996,2992.0
2020-03-30 12:00:00,127.15,127.6,126.94,127.6,8686.0,117.879,118.2962,117.6844,118.2962,8686.0
2020-03-30 12:05:00,127.68,129.15,127.68,129.0,12923.0,118.3704,119.7332,118.3704,119.5942,12923.0
2020-03-30 12:10:00,129.11,129.18,127.16,128.23,12065.0,119.6961,119.761,117.8883,118.8803,12065.0
2020-03-30 12:15:00,127.77,129.78,127.77,129.56,8791.0,118.4538,120.3173,118.4538,120.1133,8791.0
2020-03-30 12:20:00,129.77,129.77,128.46,128.63,5506.0,120.308,120.308,119.0935,119.2511,5506.0
2020-03-30 12:25:00,128.8,129.46,128.78,128.91,6806.0,119.4087,120.0206,119.3902,119.5107,6806.0
2020-03-30 12:30:00,128.77,129.07,127.51,128.19,9558.0,119.3809,119.6591,118.2128,118.8432,9558.0
2020-03-30 12:35:00,128.48,128.79,128.2,128.24,4350.0,119.1121,119.3995,118.8525,118.8896,4350.0
2020-03-30 12:40:00,128.24,128.41,127.56,127.6,5198.0,118.8896,119.0472,118.2592,118.2962,5198.0
2020-03-30 12:45:00,127.85,128.07,127.71,127.97,3699.0,118.528,118.732,118.3982,118.6393,3699.0
2020-03-30 12:50:00,128.16,128.34,128.06,128.22,5262.0,118.8154,118.9823,118.7227,118.871,5262.0
2020-03-30 12:55:00,128.07,128.2,127.69,127.98,4532.0,118.732,118.8525,118.3797,118.6485,4532.0
2020-03-30 13:00:00,128.01,128.01,126.73,127.72,17107.0,118.6763,118.6763,117.4897,118.4075,17107.0
2020-03-30 13:05:00,127.76,127.94,127.03,127.09,6267.0,118.4446,118.6114,117.7678,117.8234,6267.0
2020-03-30 13:10:00,127.34,127.96,127.24,127.6,6445.0,118.0552,118.63,117.9625,118.2962,6445.0
2020-03-30 13:15:00,127.7,128.31,127.57,127.92,9154.0,118.3889,118.9545,118.2684,118.5929,9154.0
2020-03-30 13:20:00,127.83,128.15,127.15,127.97,5770.0,118.5095,118.8061,117.879,118.6393,5770.0
2020-03-30 13:25:00,127.91,128.7,127.76,128.39,6842.0,118.5836,119.316,118.4446,119.0286,6842.0
2020-03-30 13:30:00,128.46,128.72,127.91,128.2,6415.0,119.0935,119.3346,118.5836,118.8525,6415.0
2020-03-30 13:35:00,128.2,128.59,127.96,128.43,4689.0,118.8525,119.214,118.63,119.0657,4689.0
2020-03-30 13:40:00,128.62,128.67,127.99,128.5,4400.0,119.2419,119.2882,118.6578,119.1306,4400.0
2020-03-30 13:45:00,128.5,128.85,128.33,128.5,4903.0,119.1306,119.4551,118.973,119.1306,4903.0
2020-03-30 13:50:00,128.55,128.63,128.27,128.35,2300.0,119.177,119.2511,118.9174,118.9915,2300.0
2020-03-30 13:55:00,128.34,128.88,127.91,128.0,11411.0,118.9823,119.4829,118.5836,118.6671,11411.0
2020-03-30 14:00:00,127.8,127.97,127.04,127.77,17955.0,118.4817,118.6393,117.7771,118.4538,17955.0
2020-03-30 14:05:00,127.99,128.2,127.8,128.15,4512.0,118.6578,118.8525,118.4817,118.8061,4512.0
2020-03-30 14:10:00,128.03,128.04,126.9,127.44,11086.0,118.6949,118.7042,117.6473,118.1479,11086.0
2020-03-30 14:15:00,127.5,127.75,127.03,127.32,8401.0,118.2035,118.4353,117.7678,118.0366,8401.0
2020-03-30 14:20:00,127.18,128.62,126.99,128.45,8355.0,117.9069,119.2419,117.7307,119.0843,8355.0
2020-03-30 14:25:00,128.39,128.74,127.62,128.72,15510.0,119.0286,119.3531,118.3148,119.3346,15510.0
2020-03-30 14:30:00,128.47,128.57,128.03,128.07,9249.0,119.1028,119.1955,118.6949,118.732,9249.0
2020-03-30 14:35:00,128.15,128.37,127.92,128.25,15448.0,118.8061,119.0101,118.5929,118.8988,15448.0
2020-03-30 14:40:00,128.22,129.03,128.22,129.03,10941.0,118.871,119.622,118.871,119.622,10941.0
2020-03-30 14:45:00,129.13,129.16,127.86,128.78,9909.0,119.7147,119.7425,118.5373,119.3902,9909.0
2020-03-30 14:50:00,128.61,129.11,128.19,128.63,8481.0,119.2326,119.6961,118.8432,119.2511,8481.0
2020-03-30 14:55:00,128.63,128.93,128.34,128.93,5866.0,119.2511,119.5293,118.9823,119.5293,5866.0
2020-03-30 15:00:00,129.03,129.77,128.84,129.61,8756.0,119.622,120.308,119.4458,120.1597,8756.0
2020-03-30 15:05:00,129.62,129.85,129.27,129.85,8199.0,120.1689,120.3822,119.8445,120.3822,8199.0
2020-03-30 15:10:00,129.86,130.58,129.67,130.32,22244.0,120.3914,121.059,120.2153,120.8179,22244.0
2020-03-30 15:15:00,130.23,130.26,129.62,129.88,13363.0,120.7345,120.7623,120.1689,120.41,13363.0
2020-03-30 15:20:00,129.84,130.37,129.74,129.79,10404.0,120.3729,120.8643,120.2802,120.3266,10404.0
2020-03-30 15:25:00,129.79,129.79,128.47,129.08,10041.0,120.3266,120.3266,119.1028,119.6683,10041.0
2020-03-30 15:30:00,129.19,129.72,129.04,129.29,11565.0,119.7703,120.2617,119.6312,119.863,11565.0
2020-03-30 15:35:00,129.27,130.48,129.13,130.34,13137.0,119.8445,120.9662,119.7147,120.8365,13137.0
2020-03-30 15:40:00,130.41,130.79,130.05,130.31,22444.0,120.9013,121.2536,120.5676,120.8086,22444.0
2020-03-30 15:45:00,130.21,130.38,129.76,129.91,16859.0,120.7159,120.8735,120.2987,120.4378,16859.0
2020-03-30 15:50:00,129.99,131.27,129.67,130.84,46512.0,120.512,121.6986,120.2153,121.3,46512.0
2020-03-30 15:55:00,130.85,131.46,129.37,130.26,101748.0,121.3093,121.8748,119.9372,120.7623,101748.0
2020-03-31 09:30:00,129.14,130.95,129.0,130.88,23308.0,119.7239,121.402,119.5942,121.3371,23308.0
2020-03-31 09:35:00,130.74,131.48,129.46,129.92,13400.0,121.2073,121.8933,120.0206,120.4471,13400.0
2020-03-31 09:40:00,130.08,131.02,130.04,130.41,8235.0,120.5954,121.4669,120.5583,120.9013,8235.0
2020-03-31 09:45:00,130.59,130.6,129.09,129.09,40585.0,121.0682,121.0775,119.6776,119.6776,40585.0
2020-03-31 09:50:00,129.41,130.19,128.09,128.12,16910.0,119.9743,120.6974,118.7505,118.7783,16910.0
2020-03-31 09:55:00,128.23,129.25,127.82,128.22,14815.0,118.8803,119.8259,118.5002,118.871,14815.0
2020-03-31 10:00:00,128.01,131.19,128.01,131.18,31658.0,118.6763,121.6245,118.6763,121.6152,31658.0
2020-03-31 10:05:00,131.13,131.57,130.39,130.4,45306.0,121.5688,121.9768,120.8828,120.8921,45306.0
2020-03-31 10:10:00,130.36,131.74,130.34,131.73,29212.0,120.855,122.1344,120.8365,122.1251,29212.0
2020-03-31 10:15:00,131.73,132.19,131.07,131.69,18735.0,122.1251,122.5516,121.5132,122.088,18735.0
2020-03-31 10:20:00,131.69,132.0,131.06,131.22,17515.0,122.088,122.3754,121.504,121.6523,17515.0
2020-03-31 10:25:00,131.21,131.4,130.58,131.4,27452.0,121.643,121.8192,121.059,121.8192,27452.0
2020-03-31 10:30:00,131.13,131.43,130.44,130.75,24680.0,121.5688,121.847,120.9292,121.2166,24680.0
2020-03-31 10:35:00,130.72,131.58,130.49,131.26,13110.0,121.1887,121.986,120.9755,121.6894,13110.0
2020-03-31 10:40:00,131.3,132.04,131.16,131.87,21292.0,121.7265,122.4125,121.5967,122.2549,21292.0
2020-03-31 10:45:00,131.88,132.21,131.74,131.99,34108.0,122.2642,122.5701,122.1344,122.3661,34108.0
2020-03-31 10:50:00,131.95,132.88,131.78,132.58,54766.0,122.3291,123.1913,122.1715,122.9131,54766.0
2020-03-31 10:55:00,132.64,133.49,132.5,133.08,39548.0,122.9687,123.7568,122.839,123.3767,39548.0
2020-03-31 11:00:00,133.12,133.79,132.8,132.81,42755.0,123.4138,124.0349,123.1171,123.1264,42755.0
2020-03-31 11:05:00,133.02,133.52,132.47,133.32,11903.0,123.321,123.7846,122.8111,123.5992,11903.0
2020-03-31 11:10:00,133.71,134.18,133.43,133.73,15054.0,123.9607,124.3965,123.7011,123.9793,15054.0
2020-03-31 11:15:00,133.72,134.29,133.3,133.37,13698.0,123.97,124.4984,123.5806,123.6455,13698.0
2020-03-31 11:20:00,133.34,133.78,132.69,133.27,39458.0,123.6177,124.0256,123.0151,123.5528,39458.0
2020-03-31 11:25:00,133.36,133.47,133.05,133.22,8738.0,123.6363,123.7382,123.3489,123.5065,8738.0
2020-03-31 11:30:00,133.31,133.99,133.31,133.94,5883.0,123.5899,124.2203,123.5899,124.174,5883.0
2020-03-31 11:35:00,134.16,134.16,133.0,133.18,18988.0,124.3779,124.3779,123.3025,123.4694,18988.0
2020-03-31 11:40:00,133.15,134.13,133.14,134.13,3645.0,123.4416,124.3501,123.4323,124.3501,3645.0
2020-03-31 11:45:00,134.07,135.21,133.94,134.36,41227.0,124.2945,125.3514,124.174,124.5633,41227.0
2020-03-31 11:50:00,134.3,134.51,134.0,134.0,29809.0,124.5077,124.7024,124.2296,124.2296,29809.0
2020-03-31 11:55:00,133.66,134.59,133.44,134.34,7116.0,123.9144,124.7766,123.7104,124.5448,7116.0
2020-03-31 12:00:00,134.33,134.33,133.59,133.6,8584.0,124.5355,124.5355,123.8495,123.8588,8584.0
2020-03-31 12:05:00,133.59,134.16,133.59,134.16,9907.0,123.8495,124.3779,123.8495,124.3779,9907.0
2020-03-31 12:10:00,134.16,134.16,133.54,133.55,25805.0,124.3779,124.3779,123.8031,123.8124,25805.0
2020-03-31 12:15:00,133.52,133.66,133.12,133.44,11182.0,123.7846,123.9144,123.4138,123.7104,11182.0
2020-03-31 12:20:00,133.24,133.24,131.54,131.92,34302.0,123.525,123.525,121.949,122.3012,34302.0
2020-03-31 12:25:00,131.99,132.05,130.89,131.96,11951.0,122.3661,122.4218,121.3463,122.3383,11951.0
2020-03-31 12:30:00,132.18,132.61,131.95,132.17,5183.0,122.5423,122.9409,122.3291,122.533,5183.0
2020-03-31 12:35:00,132.25,132.26,130.01,130.44,6642.0,122.6072,122.6165,120.5305,120.9292,6642.0
2020-03-31 12:40:00,130.56,131.87,130.55,131.51,4841.0,121.0404,122.2549,121.0311,121.9211,4841.0
2020-03-31 12:45:00,131.49,132.06,131.36,132.06,8501.0,121.9026,122.431,121.7821,122.431,8501.0
2020-03-31 12:50:00,131.97,132.08,131.29,131.71,11506.0,122.3476,122.4496,121.7172,122.1066,11506.0
2020-03-31 12:55:00,131.53,131.8,131.24,131.24,2100.0,121.9397,122.19,121.6708,121.6708,2100.0
2020-03-31 13:00:00,131.17,132.15,131.17,131.59,14759.0,121.6059,122.5145,121.6059,121.9953,14759.0
2020-03-31 13:05:00,131.33,131.33,130.75,131.04,12004.0,121.7543,121.7543,121.2166,121.4854,12004.0
2020-03-31 13:10:00,130.87,131.34,129.94,130.98,21632.0,121.3278,121.7635,120.4656,121.4298,21632.0
2020-03-31 13:15:00,130.94,131.13,130.36,130.65,9959.0,121.3927,121.5688,120.855,121.1238,9959.0
2020-03-31 13:20:00,130.56,130.61,129.63,129.97,10876.0,121.0404,121.0868,120.1782,120.4934,10876.0
2020-03-31 13:25:00,130.05,130.73,129.78,130.27,13034.0,120.5676,121.198,120.3173,120.7716,13034.0
2020-03-31 13:30:00,130.26,130.59,129.79,130.5,14083.0,120.7623,121.0682,120.3266,120.9848,14083.0
2020-03-31 13:35:00,130.5,130.65,129.87,130.28,10112.0,120.9848,121.1238,120.4007,120.7808,10112.0
2020-03-31 13:40:00,130.27,130.44,129.82,129.97,7780.0,120.7716,120.9292,120.3544,120.4934,7780.0
2020-03-31 13:45:00,130.08,130.75,130.03,130.31,14741.0,120.5954,121.2166,120.5491,120.8086,14741.0
2020-03-31 13:50:00,130.31,130.44,129.62,130.02,7817.0,120.8086,120.9292,120.1689,120.5398,7817.0
2020-03-31 13:55:00,129.83,131.89,129.83,131.89,14347.0,120.3636,122.2734,120.3636,122.2734,14347.0
2020-03-31 14:00:00,131.72,131.72,131.02,131.58,11126.0,122.1158,122.1158,121.4669,121.986,11126.0
2020-03-31 14:05:00,131.5,131.88,131.18,131.8,3400.0,121.9119,122.2642,121.6152,122.19,3400.0
2020-03-31 14:10:00,131.83,131.93,131.24,131.5,3606.0,122.2178,122.3105,121.6708,121.9119,3606.0
2020-03-31 14:15:00,131.37,131.38,130.37,130.73,5588.0,121.7914,121.8006,120.8643,121.198,5588.0
2020-03-31 14:20:00,130.74,131.27,130.74,130.99,5582.0,121.2073,121.6986,121.2073,121.4391,5582.0
2020-03-31 14:25:00,131.06,131.59,131.05,131.43,14508.0,121.504,121.9953,121.4947,121.847,14508.0
2020-03-31 14:30:00,131.43,131.43,130.27,130.84,28063.0,121.847,121.847,120.7716,121.3,28063.0
2020-03-31 14:35:00,130.4,130.77,130.37,130.61,6193.0,120.8921,121.2351,120.8643,121.0868,6193.0
2020-03-31 14:40:00,130.61,130.69,130.13,130.51,13878.0,121.0868,121.1609,120.6418,120.9941,13878.0
2020-03-31 14:45:00,130.32,130.56,129.96,130.07,9299.0,120.8179,121.0404,120.4842,120.5861,9299.0
2020-03-31 14:50:00,130.14,130.58,129.3,129.58,21396.0,120.651,121.059,119.8723,120.1319,21396.0
2020-03-31 14:55:00,129.51,129.61,129.0,129.36,17369.0,120.067,120.1597,119.5942,119.9279,17369.0
2020-03-31 15:00:00,129.01,129.53,129.0,129.27,20087.0,119.6034,120.0855,119.5942,119.8445,20087.0
2020-03-31 15:05:00,129.26,129.63,128.99,129.56,13120.0,119.8352,120.1782,119.5849,120.1133,13120.0
2020-03-31 15:10:00,129.42,129.49,128.61,128.88,15799.0,119.9835,120.0484,119.2326,119.4829,15799.0
2020-03-31 15:15:00,128.74,129.05,128.0,128.03,8217.0,119.3531,119.6405,118.6671,118.6949,8217.0
2020-03-31 15:20:00,127.98,128.34,127.45,127.69,14800.0,118.6485,118.9823,118.1572,118.3797,14800.0
2020-03-31 15:25:00,127.69,128.32,127.47,128.13,15420.0,118.3797,118.9637,118.1757,118.7876,15420.0
2020-03-31 15:30:00,127.87,128.65,127.85,128.53,10029.0,118.5465,119.2697,118.528,119.1584,10029.0
2020-03-31 15:35:00,128.49,128.79,128.25,128.65,12023.0,119.1213,119.3995,118.8988,119.2697,12023.0
2020-03-31 15:40:00,128.64,129.02,128.34,128.79,18158.0,119.2604,119.6127,118.9823,119.3995,18158.0
2020-03-31 15:45:00,128.63,128.75,127.16,127.3,24254.0,119.2511,119.3624,117.8883,118.0181,24254.0
2020-03-31 15:50:00,127.33,130.98,127.14,129.17,75745.0,118.0459,121.4298,117.8698,119.7518,75745.0
2020-03-31 15:55:00,129.26,129.9,128.45,129.57,183671.0,119.8352,120.4285,119.0843,120.1226,183671.0
2020-04-01 09:30:00,120.82,122.49,119.48,121.43,27498.0,112.0106,113.5588,110.7683,112.5761,27498.0
2020-04-01 09:35:00,121.23,121.23,119.33,120.26,14024.0,112.3907,112.3907,110.6292,111.4914,14024.0
2020-04-01 09:40:00,120.73,122.05,120.66,121.75,9688.0,111.9272,113.1509,111.8623,112.8728,9688.0
2020-04-01 09:45:00,121.82,121.82,120.02,120.77,14839.0,112.9377,112.9377,111.2689,111.9642,14839.0
2020-04-01 09:50:00,120.99,121.77,120.8,121.23,11762.0,112.1682,112.8913,111.992,112.3907,11762.0
2020-04-01 09:55:00,121.21,121.41,120.51,120.91,8438.0,112.3722,112.5576,111.7232,112.094,8438.0
2020-04-01 10:00:00,120.94,120.94,119.65,119.75,14434.0,112.1218,112.1218,110.9259,111.0186,14434.0
2020-04-01 10:05:00,119.8,120.75,119.34,120.09,21087.0,111.065,111.9457,110.6385,111.3338,21087.0
2020-04-01 10:10:00,120.08,120.47,119.91,120.25,21225.0,111.3245,111.6861,111.1669,111.4821,21225.0
2020-04-01 10:15:00,120.11,120.53,119.72,119.95,26672.0,111.3524,111.7417,110.9908,111.204,26672.0
2020-04-01 10:20:00,119.87,120.26,119.21,119.21,22857.0,111.1299,111.4914,110.518,110.518,22857.0
2020-04-01 10:25:00,119.32,119.7,119.26,119.52,17902.0,110.62,110.9723,110.5643,110.8054,17902.0
2020-04-01 10:30:00,119.67,120.8,119.47,120.45,18894.0,110.9444,111.992,110.759,111.6676,18894.0
2020-04-01 10:35:00,120.48,120.67,119.92,119.93,20220.0,111.6954,111.8715,111.1762,111.1855,20220.0
2020-04-01 10:40:00,120.11,120.45,119.92,120.23,31402.0,111.3524,111.6676,111.1762,111.4636,31402.0
2020-04-01 10:45:00,120.16,120.69,120.0,120.51,13793.0,111.3987,111.8901,111.2504,111.7232,13793.0
2020-04-01 10:50:00,120.51,120.51,119.93,120.08,38427.0,111.7232,111.7232,111.1855,111.3245,38427.0
2020-04-01 10:55:00,120.1,120.48,119.88,120.27,12804.0,111.3431,111.6954,111.1391,111.5007,12804.0
2020-04-01 11:00:00,120.31,121.38,120.31,121.38,21077.0,111.5378,112.5298,111.5378,112.5298,21077.0
2020-04-01 11:05:00,121.19,121.23,120.45,120.5,22923.0,112.3536,112.3907,111.6676,111.7139,22923.0
2020-04-01 11:10:00,120.45,120.64,119.84,120.39,22473.0,111.6676,111.8437,111.102,111.6119,22473.0
2020-04-01 11:15:00,120.34,120.64,120.06,120.15,12734.0,111.5656,111.8437,111.306,111.3894,12734.0
2020-04-01 11:20:00,120.26,120.39,120.07,120.1,9980.0,111.4914,111.6119,111.3153,111.3431,9980.0
2020-04-01 11:25:00,120.03,120.29,118.89,119.31,18227.0,111.2782,111.5192,110.2213,110.6107,18227.0
2020-04-01 11:30:00,119.2,120.11,118.7,119.93,32284.0,110.5087,111.3524,110.0452,111.1855,32284.0
2020-04-01 11:35:00,119.93,120.23,119.61,119.95,28148.0,111.1855,111.4636,110.8888,111.204,28148.0
2020-04-01 11:40:00,119.92,120.08,119.13,119.66,31285.0,111.1762,111.3245,110.4438,110.9352,31285.0
2020-04-01 11:45:00,119.54,119.74,118.9,118.9,8600.0,110.8239,111.0093,110.2306,110.2306,8600.0
2020-04-01 11:50:00,118.91,119.5,118.64,119.47,9344.0,110.2399,110.7868,109.9895,110.759,9344.0
2020-04-01 11:55:00,119.47,120.02,119.38,119.44,14400.0,110.759,111.2689,110.6756,110.7312,14400.0
2020-04-01 12:00:00,119.44,119.71,118.63,118.66,14864.0,110.7312,110.9815,109.9803,110.0081,14864.0
2020-04-01 12:05:00,118.59,119.0,117.88,118.13,26529.0,109.9432,110.3233,109.285,109.5167,26529.0
2020-04-01 12:10:00,118.21,118.46,118.01,118.29,24303.0,109.5909,109.8227,109.4055,109.6651,24303.0
2020-04-01 12:15:00,118.3,118.71,117.25,117.29,23529.0,109.6743,110.0544,108.7009,108.738,23529.0
2020-04-01 12:20:00,117.43,117.68,117.03,117.11,19266.0,108.8678,109.0995,108.4969,108.5711,19266.0
2020-04-01 12:25:00,117.21,117.21,116.4,116.52,16055.0,108.6638,108.6638,107.9129,108.0241,16055.0
2020-04-01 12:30:00,116.64,117.35,116.64,116.94,14351.0,108.1354,108.7936,108.1354,108.4135,14351.0
2020-04-01 12:35:00,116.84,116.84,116.08,116.2,11450.0,108.3208,108.3208,107.6162,107.7274,11450.0
2020-04-01 12:40:00,116.2,116.34,115.99,116.21,21170.0,107.7274,107.8572,107.5328,107.7367,21170.0
2020-04-01 12:45:00,116.15,116.6,115.99,116.01,28830.0,107.6811,108.0983,107.5328,107.5513,28830.0
2020-04-01 12:50:00,116.13,116.85,116.13,116.85,22246.0,107.6626,108.3301,107.6626,108.3301,22246.0
2020-04-01 12:55:00,116.72,116.88,116.35,116.55,13969.0,108.2095,108.3579,107.8665,108.0519,13969.0
2020-04-01 13:00:00,116.5,117.21,116.43,117.21,17970.0,108.0056,108.6638,107.9407,108.6638,17970.0
2020-04-01 13:05:00,117.25,117.25,116.52,116.68,8657.0,108.7009,108.7009,108.0241,108.1724,8657.0
2020-04-01 13:10:00,116.73,116.74,116.17,116.21,16319.0,108.2188,108.2281,107.6996,107.7367,16319.0
2020-04-01 13:15:00,116.09,116.8,116.02,116.59,16423.0,107.6255,108.2837,107.5606,108.089,16423.0
2020-04-01 13:20:00,116.5,117.07,116.47,117.06,7184.0,108.0056,108.534,107.9778,108.5247,7184.0
2020-04-01 13:25:00,117.05,117.05,116.09,116.45,14414.0,108.5155,108.5155,107.6255,107.9592,14414.0
2020-04-01 13:30:00,116.32,116.39,116.06,116.07,9015.0,107.8387,107.9036,107.5977,107.6069,9015.0
2020-04-01 13:35:00,116.06,116.35,116.01,116.21,14834.0,107.5977,107.8665,107.5513,107.7367,14834.0
2020-04-01 13:40:00,116.15,116.83,116.07,116.65,15107.0,107.6811,108.3115,107.6069,108.1446,15107.0
2020-04-01 13:45:00,116.65,117.06,116.36,116.91,23709.0,108.1446,108.5247,107.8758,108.3857,23709.0
2020-04-01 13:50:00,116.85,117.75,116.78,117.75,13369.0,108.3301,109.1644,108.2652,109.1644,13369.0
2020-04-01 13:55:00,117.75,118.21,117.47,118.09,19857.0,109.1644,109.5909,108.9048,109.4796,19857.0
2020-04-01 14:00:00,118.09,118.26,117.51,118.01,19648.0,109.4796,109.6372,108.9419,109.4055,19648.0
2020-04-01 14:05:00,118.01,118.15,117.54,117.58,22497.0,109.4055,109.5353,108.9697,109.0068,22497.0
2020-04-01 14:10:00,117.69,117.69,117.16,117.65,13720.0,109.1088,109.1088,108.6175,109.0717,13720.0
2020-04-01 14:15:00,117.56,117.56,116.67,116.68,7558.0,108.9883,108.9883,108.1632,108.1724,7558.0
2020-04-01 14:20:00,116.76,117.23,116.67,116.78,12813.0,108.2466,108.6823,108.1632,108.2652,12813.0
2020-04-01 14:25:00,116.69,116.99,116.6,116.84,12676.0,108.1817,108.4598,108.0983,108.3208,12676.0
2020-04-01 14:30:00,116.74,116.74,116.17,116.39,8101.0,108.2281,108.2281,107.6996,107.9036,8101.0
2020-04-01 14:35:00,116.36,116.79,116.19,116.77,13287.0,107.8758,108.2744,107.7182,108.2559,13287.0
2020-04-01 14:40:00,116.67,116.67,116.21,116.23,6850.0,108.1632,108.1632,107.7367,107.7553,6850.0
2020-04-01 14:45:00,116.15,116.8,116.04,116.46,13661.0,107.6811,108.2837,107.5791,107.9685,13661.0
2020-04-01 14:50:00,116.37,116.48,116.07,116.09,18675.0,107.8851,107.987,107.6069,107.6255,18675.0
2020-04-01 14:55:00,116.06,116.33,115.99,116.13,19540.0,107.5977,107.848,107.5328,107.6626,19540.0
2020-04-01 15:00:00,116.06,116.55,115.99,115.99,13146.0,107.5977,108.0519,107.5328,107.5328,13146.0
2020-04-01 15:05:00,116.0,116.1,115.08,115.09,21849.0,107.542,107.6347,106.6891,106.6984,21849.0
2020-04-01 15:10:00,115.05,115.55,115.0,115.26,17947.0,106.6613,107.1248,106.6149,106.856,17947.0
2020-04-01 15:15:00,115.28,116.42,115.16,116.25,18492.0,106.8745,107.9314,106.7633,107.7738,18492.0
2020-04-01 15:20:00,116.17,116.18,115.44,115.67,19152.0,107.6996,107.7089,107.0229,107.2361,19152.0
2020-04-01 15:25:00,115.56,115.56,114.81,114.84,23659.0,107.1341,107.1341,106.4388,106.4666,23659.0
2020-04-01 15:30:00,114.84,115.34,114.78,115.05,19453.0,106.4666,106.9302,106.411,106.6613,19453.0
2020-04-01 15:35:00,115.0,115.12,114.17,114.38,30401.0,106.6149,106.7262,105.8455,106.0402,30401.0
2020-04-01 15:40:00,114.38,114.67,113.8,114.11,23870.0,106.0402,106.309,105.5024,105.7898,23870.0
2020-04-01 15:45:00,114.23,115.68,114.18,115.5,44752.0,105.9011,107.2454,105.8547,107.0785,44752.0
2020-04-01 15:50:00,115.55,116.49,115.02,116.29,53319.0,107.1248,107.9963,106.6335,107.8109,53319.0
2020-04-01 15:55:00,116.01,116.8,115.4,116.09,162309.0,107.5513,108.2837,106.9858,107.6255,162309.0
2020-04-02 09:30:00,115.79,117.69,115.11,117.45,18084.0,107.3473,109.1088,106.7169,108.8863,18084.0
2020-04-02 09:35:00,117.13,118.43,116.28,118.09,10890.0,108.5896,109.7949,107.8016,109.4796,10890.0
2020-04-02 09:40:00,118.21,118.21,116.64,117.33,9509.0,109.5909,109.5909,108.1354,108.7751,9509.0
2020-04-02 09:45:00,117.19,117.76,116.62,117.13,8154.0,108.6453,109.1737,108.1168,108.5896,8154.0
2020-04-02 09:50:00,117.62,118.02,116.76,116.88,6266.0,109.0439,109.4147,108.2466,108.3579,6266.0
2020-04-02 09:55:00,117.41,118.35,117.22,118.06,30916.0,108.8492,109.7207,108.6731,109.4518,30916.0
2020-04-02 10:00:00,118.29,119.27,118.28,118.99,9800.0,109.6651,110.5736,109.6558,110.314,9800.0
2020-04-02 10:05:00,118.8,120.11,118.44,120.09,9808.0,110.1379,111.3524,109.8041,111.3338,9808.0
2020-04-02 10:10:00,120.23,120.87,119.88,119.89,19515.0,111.4636,112.0569,111.1391,111.1484,19515.0
2020-04-02 10:15:00,119.88,119.99,119.16,119.8,26494.0,111.1391,111.2411,110.4716,111.065,26494.0
2020-04-02 10:20:00,119.69,120.64,119.69,120.05,9992.0,110.963,111.8437,110.963,111.2967,9992.0
2020-04-02 10:25:00,120.08,120.2,118.97,119.9,7831.0,111.3245,111.4358,110.2955,111.1577,7831.0
2020-04-02 10:30:00,119.7,121.47,119.7,121.0,19751.0,110.9723,112.6132,110.9723,112.1775,19751.0
2020-04-02 10:35:00,121.28,123.76,121.28,123.16,6837.0,112.437,114.7362,112.437,114.18,6837.0
2020-04-02 10:40:00,123.29,123.64,122.5,123.2,20170.0,114.3005,114.625,113.5681,114.2171,20170.0
2020-04-02 10:45:00,123.4,125.06,123.02,123.37,26007.0,114.4025,115.9414,114.0502,114.3747,26007.0
2020-04-02 10:50:00,123.38,123.38,122.53,122.69,9189.0,114.3839,114.3839,113.5959,113.7442,9189.0
2020-04-02 10:55:00,122.86,124.54,122.85,124.17,6814.0,113.9018,115.4593,113.8926,115.1163,6814.0
2020-04-02 11:00:00,124.1,124.68,123.52,124.63,17492.0,115.0514,115.5891,114.5137,115.5428,17492.0
2020-04-02 11:05:00,124.95,125.39,124.39,124.58,30173.0,115.8395,116.2474,115.3203,115.4964,30173.0
2020-04-02 11:10:00,124.58,124.65,122.76,122.77,17729.0,115.4964,115.5613,113.8091,113.8184,17729.0
2020-04-02 11:15:00,123.0,123.08,121.69,121.76,11560.0,114.0316,114.1058,112.8172,112.882,11560.0
2020-04-02 11:20:00,121.68,122.03,120.93,120.98,16366.0,112.8079,113.1324,112.1126,112.1589,16366.0
2020-04-02 11:25:00,121.06,121.65,120.5,121.54,15353.0,112.2331,112.7801,111.7139,112.6781,15353.0
2020-04-02 11:30:00,121.65,121.65,120.67,120.67,4861.0,112.7801,112.7801,111.8715,111.8715,4861.0
2020-04-02 11:35:00,120.52,121.07,120.01,120.01,8100.0,111.7325,112.2424,111.2596,111.2596,8100.0
2020-04-02 11:40:00,120.45,121.32,120.14,120.31,36162.0,111.6676,112.4741,111.3802,111.5378,36162.0
2020-04-02 11:45:00,120.4,121.02,120.31,120.97,12863.0,111.6212,112.196,111.5378,112.1497,12863.0
2020-04-02 11:50:00,121.16,121.74,120.41,120.53,10946.0,112.3258,112.8635,111.6305,111.7417,10946.0
2020-04-02 11:55:00,120.47,120.81,119.89,119.89,12068.0,111.6861,112.0013,111.1484,111.1484,12068.0
2020-04-02 12:00:00,120.23,121.19,120.12,121.0,6245.0,111.4636,112.3536,111.3616,112.1775,6245.0
2020-04-02 12:05:00,120.8,121.99,120.79,121.12,12028.0,111.992,113.0953,111.9828,112.2887,12028.0
2020-04-02 12:10:00,120.95,121.63,120.74,121.63,12546.0,112.1311,112.7615,111.9364,112.7615,12546.0
2020-04-02 12:15:00,121.41,121.68,121.05,121.41,15533.0,112.5576,112.8079,112.2238,112.5576,15533.0
2020-04-02 12:20:00,120.98,121.78,120.73,120.73,5769.0,112.1589,112.9006,111.9272,111.9272,5769.0
2020-04-02 12:25:00,120.76,121.44,120.41,120.41,5320.0,111.955,112.5854,111.6305,111.6305,5320.0
2020-04-02 12:30:00,120.41,120.98,120.3,120.62,4200.0,111.6305,112.1589,111.5285,111.8252,4200.0
2020-04-02 12:35:00,120.58,121.33,120.02,120.27,8916.0,111.7881,112.4834,111.2689,111.5007,8916.0
2020-04-02 12:40:00,120.29,120.76,120.2,120.38,5555.0,111.5192,111.955,111.4358,111.6027,5555.0
2020-04-02 12:45:00,120.5,121.54,120.49,121.3,9935.0,111.7139,112.6781,111.7046,112.4556,9935.0
2020-04-02 12:50:00,121.32,121.54,121.0,121.19,6842.0,112.4741,112.6781,112.1775,112.3536,6842.0
2020-04-02 12:55:00,121.18,121.19,120.36,120.72,3561.0,112.3443,112.3536,111.5841,111.9179,3561.0
2020-04-02 13:00:00,120.57,121.19,120.25,120.29,7002.0,111.7788,112.3536,111.4821,111.5192,7002.0
2020-04-02 13:05:00,120.02,120.8,119.6,119.6,16635.0,111.2689,111.992,110.8795,110.8795,16635.0
2020-04-02 13:10:00,119.32,119.93,119.08,119.56,6063.0,110.62,111.1855,110.3975,110.8425,6063.0
2020-04-02 13:15:00,119.57,119.58,118.7,118.93,6473.0,110.8517,110.861,110.0452,110.2584,6473.0
2020-04-02 13:20:00,118.93,118.94,118.21,118.7,14603.0,110.2584,110.2677,109.5909,110.0452,14603.0
2020-04-02 13:25:00,118.59,118.59,117.86,118.19,6987.0,109.9432,109.9432,109.2664,109.5724,6987.0
2020-04-02 13:30:00,118.14,118.89,117.88,118.89,9817.0,109.526,110.2213,109.285,110.2213,9817.0
2020-04-02 13:35:00,118.44,119.3,118.44,118.74,5070.0,109.8041,110.6014,109.8041,110.0822,5070.0
2020-04-02 13:40:00,119.03,119.23,118.82,119.09,4153.0,110.3511,110.5365,110.1564,110.4067,4153.0
2020-04-02 13:45:00,118.98,119.12,118.5,119.1,9992.0,110.3047,110.4345,109.8597,110.416,9992.0
2020-04-02 13:50:00,119.11,119.39,118.95,119.01,4035.0,110.4253,110.6849,110.2769,110.3326,4035.0
2020-04-02 13:55:00,119.01,119.01,117.87,118.23,6162.0,110.3326,110.3326,109.2757,109.6094,6162.0
2020-04-02 14:00:00,118.12,118.57,117.77,117.98,7932.0,109.5075,109.9246,109.183,109.3777,7932.0
2020-04-02 14:05:00,117.84,117.93,117.49,117.69,13540.0,109.2479,109.3313,108.9234,109.1088,13540.0
2020-04-02 14:10:00,117.52,118.38,117.49,118.38,5363.0,108.9512,109.7485,108.9234,109.7485,5363.0
2020-04-02 14:15:00,118.3,118.4,116.99,117.19,8729.0,109.6743,109.767,108.4598,108.6453,8729.0
2020-04-02 14:20:00,116.71,117.62,116.71,117.22,8770.0,108.2003,109.0439,108.2003,108.6731,8770.0
2020-04-02 14:25:00,117.36,118.48,117.26,118.41,3053.0,108.8029,109.8412,108.7102,109.7763,3053.0
2020-04-02 14:30:00,118.34,118.49,117.5,117.98,13932.0,109.7114,109.8505,108.9327,109.3777,13932.0
2020-04-02 14:35:00,117.85,118.59,117.83,118.33,6459.0,109.2571,109.9432,109.2386,109.7021,6459.0
2020-04-02 14:40:00,118.09,118.18,117.02,117.08,9690.0,109.4796,109.5631,108.4877,108.5433,9690.0
2020-04-02 14:45:00,117.01,118.47,116.77,117.66,9796.0,108.4784,109.8319,108.2559,109.081,9796.0
2020-04-02 14:50:00,117.3,118.15,116.77,118.12,7926.0,108.7472,109.5353,108.2559,109.5075,7926.0
2020-04-02 14:55:00,117.94,118.16,117.31,118.16,7873.0,109.3406,109.5445,108.7565,109.5445,7873.0
2020-04-02 15:00:00,118.19,118.48,117.59,117.73,10187.0,109.5724,109.8412,109.0161,109.1459,10187.0
2020-04-02 15:05:00,117.91,117.91,116.84,117.31,10002.0,109.3128,109.3128,108.3208,108.7565,10002.0
2020-04-02 15:10:00,117.47,118.08,117.05,117.65,10629.0,108.9048,109.4704,108.5155,109.0717,10629.0
2020-04-02 15:15:00,117.65,118.15,117.33,118.11,9746.0,109.0717,109.5353,108.7751,109.4982,9746.0
2020-04-02 15:20:00,117.94,118.13,117.56,117.7,15773.0,109.3406,109.5167,108.9883,109.1181,15773.0
2020-04-02 15:25:00,117.77,117.79,117.03,117.18,14660.0,109.183,109.2015,108.4969,108.636,14660.0
2020-04-02 15:30:00,117.18,117.57,116.32,116.5,22421.0,108.636,108.9976,107.8387,108.0056,22421.0
2020-04-02 15:35:00,116.52,116.96,116.23,116.42,26497.0,108.0241,108.432,107.7553,107.9314,26497.0
2020-04-02 15:40:00,116.44,117.79,116.44,117.79,18152.0,107.9499,109.2015,107.9499,109.2015,18152.0
2020-04-02 15:45:00,117.69,117.98,116.66,117.0,22387.0,109.1088,109.3777,108.1539,108.4691,22387.0
2020-04-02 15:50:00,117.59,119.38,117.5,118.27,46411.0,109.0161,110.6756,108.9327,109.6465,46411.0
2020-04-02 15:55:00,118.29,119.26,118.04,118.81,64125.0,109.6651,110.5643,109.4333,110.1471,64125.0
2020-04-03 09:30:00,118.41,119.04,118.16,118.77,8601.0,109.7763,110.3604,109.5445,110.1101,8601.0
2020-04-03 09:35:00,118.63,119.92,118.08,118.2,6581.0,109.9803,111.1762,109.4704,109.5816,6581.0
2020-04-03 09:40:00,118.66,120.15,118.42,119.77,10900.0,110.0081,111.3894,109.7856,111.0371,10900.0
2020-04-03 09:45:00,119.74,119.92,118.93,119.19,4488.0,111.0093,111.1762,110.2584,110.4994,4488.0
2020-04-03 09:50:00,118.69,119.02,118.42,119.0,2864.0,110.0359,110.3418,109.7856,110.3233,2864.0
2020-04-03 09:55:00,119.19,120.06,119.17,119.37,10250.0,110.4994,111.306,110.4809,110.6663,10250.0
2020-04-03 10:00:00,119.4,119.91,119.01,119.09,4253.0,110.6941,111.1669,110.3326,110.4067,4253.0
2020-04-03 10:05:00,118.88,119.72,118.88,119.18,2600.0,110.212,110.9908,110.212,110.4902,2600.0
2020-04-03 10:10:00,118.92,119.06,118.35,118.35,5008.0,110.2491,110.3789,109.7207,109.7207,5008.0
2020-04-03 10:15:00,118.35,118.68,118.05,118.22,34964.0,109.7207,110.0266,109.4426,109.6002,34964.0
2020-04-03 10:20:00,118.38,118.55,117.51,118.55,8018.0,109.7485,109.9061,108.9419,109.9061,8018.0
2020-04-03 10:25:00,118.31,118.42,117.57,117.61,5427.0,109.6836,109.7856,108.9976,109.0346,5427.0
2020-04-03 10:30:00,117.69,117.9,116.65,116.88,6226.0,109.1088,109.3035,108.1446,108.3579,6226.0
2020-04-03 10:35:00,116.7,116.85,115.18,115.55,18701.0,108.191,108.3301,106.7818,107.1248,18701.0
2020-04-03 10:40:00,115.63,117.14,115.51,116.94,15647.0,107.199,108.5989,107.0878,108.4135,15647.0
2020-04-03 10:45:00,116.89,116.89,116.08,116.45,4700.0,108.3671,108.3671,107.6162,107.9592,4700.0
2020-04-03 10:50:00,116.31,116.67,115.87,115.95,5348.0,107.8294,108.1632,107.4215,107.4957,5348.0
2020-04-03 10:55:00,115.89,116.84,115.64,116.52,6300.0,107.4401,108.3208,107.2083,108.0241,6300.0
2020-04-03 11:00:00,116.58,117.3,116.45,116.59,6850.0,108.0797,108.7472,107.9592,108.089,6850.0
2020-04-03 11:05:00,116.61,116.89,116.18,116.89,5258.0,108.1076,108.3671,107.7089,108.3671,5258.0
2020-04-03 11:10:00,116.76,116.97,116.47,116.61,2795.0,108.2466,108.4413,107.9778,108.1076,2795.0
2020-04-03 11:15:00,116.63,116.91,116.53,116.77,4101.0,108.1261,108.3857,108.0334,108.2559,4101.0
2020-04-03 11:20:00,116.82,117.01,116.24,116.42,7151.0,108.3022,108.4784,107.7645,107.9314,7151.0
2020-04-03 11:25:00,116.57,116.8,116.31,116.31,11678.0,108.0705,108.2837,107.8294,107.8294,11678.0
2020-04-03 11:30:00,116.31,116.42,115.84,116.08,8700.0,107.8294,107.9314,107.3937,107.6162,8700.0
2020-04-03 11:35:00,115.97,116.82,115.89,116.64,11220.0,107.5142,108.3022,107.4401,108.1354,11220.0
2020-04-03 11:40:00,116.59,117.09,116.3,116.42,9992.0,108.089,108.5526,107.8202,107.9314,9992.0
2020-04-03 11:45:00,116.22,116.36,115.69,115.92,13512.0,107.746,107.8758,107.2546,107.4679,13512.0
2020-04-03 11:50:00,115.85,115.89,115.12,115.43,9454.0,107.403,107.4401,106.7262,107.0136,9454.0
2020-04-03 11:55:00,115.41,115.71,115.38,115.42,5182.0,106.9951,107.2732,106.9672,107.0043,5182.0
2020-04-03 12:00:00,115.52,115.82,115.22,115.42,9301.0,107.097,107.3752,106.8189,107.0043,9301.0
2020-04-03 12:05:00,115.4,115.47,114.64,114.92,10078.0,106.9858,107.0507,106.2812,106.5408,10078.0
2020-04-03 12:10:00,114.96,115.13,114.68,115.13,11683.0,106.5779,106.7355,106.3183,106.7355,11683.0
2020-04-03 12:15:00,115.08,115.18,114.64,114.69,8147.0,106.6891,106.7818,106.2812,106.3275,8147.0
2020-04-03 12:20:00,114.56,115.13,114.56,114.83,10483.0,106.207,106.7355,106.207,106.4573,10483.0
2020-04-03 12:25:00,114.62,114.85,114.51,114.69,4964.0,106.2627,106.4759,106.1607,106.3275,4964.0
2020-04-03 12:30:00,114.95,115.2,114.51,114.94,24506.0,106.5686,106.8004,106.1607,106.5593,24506.0
2020-04-03 12:35:00,115.0,115.22,115.0,115.16,2438.0,106.6149,106.8189,106.6149,106.7633,2438.0
2020-04-03 12:40:00,115.07,115.47,114.95,115.22,4900.0,106.6798,107.0507,106.5686,106.8189,4900.0
2020-04-03 12:45:00,115.37,115.37,114.91,115.11,6847.0,106.958,106.958,106.5315,106.7169,6847.0
2020-04-03 12:50:00,115.02,115.54,115.02,115.36,5500.0,106.6335,107.1156,106.6335,106.9487,5500.0
2020-04-03 12:55:00,115.24,115.75,115.24,115.56,3453.0,106.8374,107.3103,106.8374,107.1341,3453.0
2020-04-03 13:00:00,115.65,115.7,115.33,115.64,5400.0,107.2176,107.2639,106.9209,107.2083,5400.0
2020-04-03 13:05:00,115.65,116.0,115.64,115.95,7424.0,107.2176,107.542,107.2083,107.4957,7424.0
2020-04-03 13:10:00,115.85,115.85,115.12,115.16,4766.0,107.403,107.403,106.7262,106.7633,4766.0
2020-04-03 13:15:00,115.16,115.62,115.16,115.34,5705.0,106.7633,107.1897,106.7633,106.9302,5705.0
2020-04-03 13:20:00,115.46,115.49,114.94,115.01,6724.0,107.0414,107.0692,106.5593,106.6242,6724.0
2020-04-03 13:25:00,114.87,114.99,114.56,114.87,6736.0,106.4944,106.6057,106.207,106.4944,6736.0
2020-04-03 13:30:00,114.9,115.15,114.82,114.9,9216.0,106.5222,106.754,106.4481,106.5222,9216.0
2020-04-03 13:35:00,114.87,115.39,114.68,114.74,4779.0,106.4944,106.9765,106.3183,106.3739,4779.0
2020-04-03 13:40:00,114.71,115.26,114.62,115.24,8446.0,106.3461,106.856,106.2627,106.8374,8446.0
2020-04-03 13:45:00,115.28,115.38,114.94,115.27,3827.0,106.8745,106.9672,106.5593,106.8653,3827.0
2020-04-03 13:50:00,115.44,115.44,114.91,115.34,5560.0,107.0229,107.0229,106.5315,106.9302,5560.0
2020-04-03 13:55:00,115.26,115.33,114.97,115.05,3912.0,106.856,106.9209,106.5871,106.6613,3912.0
2020-04-03 14:00:00,114.98,115.3,114.64,114.96,6294.0,106.5964,106.8931,106.2812,106.5779,6294.0
2020-04-03 14:05:00,114.85,115.13,114.62,114.94,7875.0,106.4759,106.7355,106.2627,106.5593,7875.0
2020-04-03 14:10:00,114.96,115.0,114.65,114.96,4780.0,106.5779,106.6149,106.2905,106.5779,4780.0
2020-04-03 14:15:00,115.04,115.1,114.59,114.6,8027.0,106.652,106.7077,106.2348,106.2441,8027.0
2020-04-03 14:20:00,114.78,115.15,114.72,115.03,7300.0,106.411,106.754,106.3554,106.6428,7300.0
2020-04-03 14:25:00,115.08,115.17,114.67,115.07,15165.0,106.6891,106.7725,106.309,106.6798,15165.0
2020-04-03 14:30:00,114.98,115.05,114.56,114.8,12689.0,106.5964,106.6613,106.207,106.4295,12689.0
2020-04-03 14:35:00,114.8,114.86,114.38,114.41,13858.0,106.4295,106.4852,106.0402,106.068,13858.0
2020-04-03 14:40:00,114.55,114.67,114.02,114.02,6165.0,106.1978,106.309,105.7064,105.7064,6165.0
2020-04-03 14:45:00,114.16,114.82,114.16,114.61,6720.0,105.8362,106.4481,105.8362,106.2534,6720.0
2020-04-03 14:50:00,114.63,115.55,114.6,115.01,6542.0,106.2719,107.1248,106.2441,106.6242,6542.0
2020-04-03 14:55:00,115.01,115.69,114.98,115.69,5995.0,106.6242,107.2546,106.5964,107.2546,5995.0
2020-04-03 15:00:00,115.72,115.96,115.13,115.29,10071.0,107.2824,107.5049,106.7355,106.8838,10071.0
2020-04-03 15:05:00,115.24,115.86,114.93,115.59,9958.0,106.8374,107.4122,106.55,107.1619,9958.0
2020-04-03 15:10:00,115.57,115.63,115.04,115.38,11666.0,107.1434,107.199,106.652,106.9672,11666.0
2020-04-03 15:15:00,115.32,116.33,115.32,115.94,8684.0,106.9116,107.848,106.9116,107.4864,8684.0
2020-04-03 15:20:00,115.84,116.0,115.36,115.81,7299.0,107.3937,107.542,106.9487,107.3659,7299.0
2020-04-03 15:25:00,115.61,115.85,115.29,115.74,9608.0,107.1805,107.403,106.8838,107.301,9608.0
2020-04-03 15:30:00,115.6,116.07,115.59,116.05,21932.0,107.1712,107.6069,107.1619,107.5884,21932.0
2020-04-03 15:35:00,115.94,116.4,115.81,115.89,16600.0,107.4864,107.9129,107.3659,107.4401,16600.0
2020-04-03 15:40:00,115.89,116.11,115.29,115.32,16946.0,107.4401,107.644,106.8838,106.9116,16946.0
2020-04-03 15:45:00,115.28,116.43,115.27,115.76,20995.0,106.8745,107.9407,106.8653,107.3195,20995.0
2020-04-03 15:50:00,115.91,116.94,115.76,116.0,47688.0,107.4586,108.4135,107.3195,107.542,47688.0
2020-04-03 15:55:00,116.07,116.23,115.02,115.69,95467.0,107.6069,107.7553,106.6335,107.2546,95467.0
2020-04-06 09:30:00,126.53,126.99,124.14,124.38,34763.0,117.3043,117.7307,115.0885,115.311,34763.0
2020-04-06 09:35:00,124.16,125.66,123.41,123.91,10920.0,115.1071,116.4977,114.4117,114.8753,10920.0
2020-04-06 09:40:00,124.05,125.57,124.0,124.8,9587.0,115.0051,116.4142,114.9587,115.7004,9587.0
2020-04-06 09:45:00,125.03,125.29,124.65,124.95,10324.0,115.9136,116.1547,115.5613,115.8395,10324.0
2020-04-06 09:50:00,124.96,127.32,124.8,126.55,15281.0,115.8487,118.0366,115.7004,117.3228,15281.0
2020-04-06 09:55:00,126.75,128.23,126.44,127.96,14160.0,117.5082,118.8803,117.2208,118.63,14160.0
2020-04-06 10:00:00,128.01,128.63,127.21,127.56,12084.0,118.6763,119.2511,117.9347,118.2592,12084.0
2020-04-06 10:05:00,127.8,128.08,127.12,127.48,8100.0,118.4817,118.7412,117.8512,118.185,8100.0
2020-04-06 10:10:00,127.64,127.68,126.86,127.14,8607.0,118.3333,118.3704,117.6102,117.8698,8607.0
2020-04-06 10:15:00,127.3,127.64,126.88,127.53,11170.0,118.0181,118.3333,117.6287,118.2313,11170.0
2020-04-06 10:20:00,127.66,128.16,127.25,127.32,8313.0,118.3519,118.8154,117.9718,118.0366,8313.0
2020-04-06 10:25:00,127.29,127.67,126.92,127.03,9589.0,118.0088,118.3611,117.6658,117.7678,9589.0
2020-04-06 10:30:00,127.01,127.36,126.01,126.94,10410.0,117.7493,118.0737,116.8222,117.6844,10410.0
2020-04-06 10:35:00,126.8,126.8,126.03,126.5,8566.0,117.5546,117.5546,116.8407,117.2764,8566.0
2020-04-06 10:40:00,126.34,126.41,125.94,126.06,6600.0,117.1281,117.193,116.7573,116.8685,6600.0
2020-04-06 10:45:00,126.21,126.3,125.41,125.43,7252.0,117.0076,117.091,116.2659,116.2845,7252.0
2020-04-06 10:50:00,125.6,126.03,125.48,125.97,11304.0,116.4421,116.8407,116.3308,116.7851,11304.0
2020-04-06 10:55:00,125.88,127.12,125.88,126.59,12479.0,116.7016,117.8512,116.7016,117.3599,12479.0
2020-04-06 11:00:00,126.85,127.53,126.62,127.53,8201.0,117.6009,118.2313,117.3877,118.2313,8201.0
2020-04-06 11:05:00,127.44,127.5,126.48,126.48,7614.0,118.1479,118.2035,117.2579,117.2579,7614.0
2020-04-06 11:10:00,126.66,126.66,126.09,126.2,4448.0,117.4248,117.4248,116.8963,116.9983,4448.0
2020-04-06 11:15:00,126.12,126.71,125.83,126.02,4693.0,116.9241,117.4711,116.6553,116.8314,4693.0
2020-04-06 11:20:00,125.96,126.7,125.96,126.27,1700.0,116.7758,117.4619,116.7758,117.0632,1700.0
2020-04-06 11:25:00,126.27,127.06,126.2,126.97,3200.0,117.0632,117.7956,116.9983,117.7122,3200.0
2020-04-06 11:30:00,126.98,126.98,126.48,126.65,2973.0,117.7214,117.7214,117.2579,117.4155,2973.0
2020-04-06 11:35:00,126.67,127.04,126.47,126.9,2200.0,117.434,117.7771,117.2486,117.6473,2200.0
2020-04-06 11:40:00,126.94,127.54,126.9,127.4,6388.0,117.6844,118.2406,117.6473,118.1108,6388.0
2020-04-06 11:45:00,127.44,128.0,127.06,127.78,4800.0,118.1479,118.6671,117.7956,118.4631,4800.0
2020-04-06 11:50:00,127.77,127.99,127.47,127.66,5937.0,118.4538,118.6578,118.1757,118.3519,5937.0
2020-04-06 11:55:00,127.66,127.74,127.27,127.74,2853.0,118.3519,118.426,117.9903,118.426,2853.0
2020-04-06 12:00:00,127.83,127.88,127.48,127.85,3701.0,118.5095,118.5558,118.185,118.528,3701.0
2020-04-06 12:05:00,127.72,127.82,127.37,127.75,4938.0,118.4075,118.5002,118.083,118.4353,4938.0
2020-04-06 12:10:00,127.56,128.05,127.45,128.03,6221.0,118.2592,118.7134,118.1572,118.6949,6221.0
2020-04-06 12:15:00,127.96,128.27,127.83,128.1,10591.0,118.63,118.9174,118.5095,118.7598,10591.0
2020-04-06 12:20:00,128.21,128.7,128.07,128.7,3140.0,118.8618,119.316,118.732,119.316,3140.0
2020-04-06 12:25:00,128.66,128.71,128.36,128.49,8959.0,119.2789,119.3253,119.0008,119.1213,8959.0
2020-04-06 12:30:00,128.43,128.74,128.33,128.74,8210.0,119.0657,119.3531,118.973,119.3531,8210.0
2020-04-06 12:35:00,128.82,129.38,128.66,129.36,8046.0,119.4273,119.9464,119.2789,119.9279,8046.0
2020-04-06 12:40:00,129.4,129.5,129.1,129.32,7359.0,119.965,120.0577,119.6869,119.8908,7359.0
2020-04-06 12:45:00,129.26,129.51,129.16,129.19,13451.0,119.8352,120.067,119.7425,119.7703,13451.0
2020-04-06 12:50:00,129.07,129.18,128.79,129.1,8403.0,119.6591,119.761,119.3995,119.6869,8403.0
2020-04-06 12:55:00,129.04,129.43,128.95,129.16,9836.0,119.6312,119.9928,119.5478,119.7425,9836.0
2020-04-06 13:00:00,129.25,129.37,128.75,128.86,9135.0,119.8259,119.9372,119.3624,119.4644,9135.0
2020-04-06 13:05:00,128.88,129.37,128.83,129.12,9949.0,119.4829,119.9372,119.4366,119.7054,9949.0
2020-04-06 13:10:00,129.1,129.47,128.93,129.06,12052.0,119.6869,120.0299,119.5293,119.6498,12052.0
2020-04-06 13:15:00,129.01,129.22,128.71,128.91,7044.0,119.6034,119.7981,119.3253,119.5107,7044.0
2020-04-06 13:20:00,128.78,129.05,128.78,129.03,3784.0,119.3902,119.6405,119.3902,119.622,3784.0
2020-04-06 13:25:00,129.05,129.2,128.93,129.1,9574.0,119.6405,119.7796,119.5293,119.6869,9574.0
2020-04-06 13:30:00,129.01,129.22,128.5,128.73,13848.0,119.6034,119.7981,119.1306,119.3438,13848.0
2020-04-06 13:35:00,128.81,129.1,128.7,128.93,11964.0,119.418,119.6869,119.316,119.5293,11964.0
2020-04-06 13:40:00,128.92,129.64,128.92,129.6,6981.0,119.52,120.1875,119.52,120.1504,6981.0
2020-04-06 13:45:00,129.62,130.1,129.46,129.84,12795.0,120.1689,120.614,120.0206,120.3729,12795.0
2020-04-06 13:50:00,129.84,130.28,129.8,130.12,8885.0,120.3729,120.7808,120.3358,120.6325,8885.0
2020-04-06 13:55:00,130.04,130.06,129.56,129.64,7246.0,120.5583,120.5769,120.1133,120.1875,7246.0
2020-04-06 14:00:00,129.54,129.61,129.11,129.28,4625.0,120.0948,120.1597,119.6961,119.8537,4625.0
2020-04-06 14:05:00,129.22,129.22,128.45,128.45,8777.0,119.7981,119.7981,119.0843,119.0843,8777.0
2020-04-06 14:10:00,128.52,128.91,128.28,128.48,9780.0,119.1492,119.5107,118.9267,119.1121,9780.0
2020-04-06 14:15:00,128.44,128.86,128.29,128.69,10236.0,119.075,119.4644,118.9359,119.3068,10236.0
2020-04-06 14:20:00,128.73,129.29,128.65,129.29,6441.0,119.3438,119.863,119.2697,119.863,6441.0
2020-04-06 14:25:00,129.28,129.66,129.05,129.37,7907.0,119.8537,120.206,119.6405,119.9372,7907.0
2020-04-06 14:30:00,129.28,129.7,128.89,129.19,10664.0,119.8537,120.2431,119.4922,119.7703,10664.0
2020-04-06 14:35:00,129.26,129.5,129.08,129.18,7722.0,119.8352,120.0577,119.6683,119.761,7722.0
2020-04-06 14:40:00,129.26,129.54,129.16,129.54,8787.0,119.8352,120.0948,119.7425,120.0948,8787.0
2020-04-06 14:45:00,129.46,129.82,129.25,129.82,11930.0,120.0206,120.3544,119.8259,120.3544,11930.0
2020-04-06 14:50:00,129.8,129.81,129.49,129.49,7233.0,120.3358,120.3451,120.0484,120.0484,7233.0
2020-04-06 14:55:00,129.44,129.83,129.36,129.75,8580.0,120.0021,120.3636,119.9279,120.2895,8580.0
2020-04-06 15:00:00,129.69,129.7,129.2,129.39,10178.0,120.2338,120.2431,119.7796,119.9557,10178.0
2020-04-06 15:05:00,129.47,129.91,129.3,129.83,14243.0,120.0299,120.4378,119.8723,120.3636,14243.0
2020-04-06 15:10:00,129.84,129.92,129.41,129.72,8771.0,120.3729,120.4471,119.9743,120.2617,8771.0
2020-04-06 15:15:00,129.74,129.92,129.18,129.27,16289.0,120.2802,120.4471,119.761,119.8445,16289.0
2020-04-06 15:20:00,129.25,129.82,129.25,129.82,13943.0,119.8259,120.3544,119.8259,120.3544,13943.0
2020-04-06 15:25:00,129.85,129.93,129.55,129.91,11130.0,120.3822,120.4563,120.1041,120.4378,11130.0
2020-04-06 15:30:00,129.9,130.14,129.53,129.81,18547.0,120.4285,120.651,120.0855,120.3451,18547.0
2020-04-06 15:35:00,129.89,130.07,129.62,129.89,15743.0,120.4193,120.5861,120.1689,120.4193,15743.0
2020-04-06 15:40:00,129.84,130.17,129.76,130.06,30747.0,120.3729,120.6788,120.2987,120.5769,30747.0
2020-04-06 15:45:00,130.06,130.18,129.54,130.18,27432.0,120.5769,120.6881,120.0948,120.6881,27432.0
2020-04-06 15:50:00,130.68,131.27,130.28,131.27,36458.0,121.1517,121.6986,120.7808,121.6986,36458.0
2020-04-06 15:55:00,131.28,131.61,130.14,130.68,113165.0,121.7079,122.0139,120.651,121.1517,113165.0
2020-04-07 09:30:00,138.32,143.49,136.57,138.12,76271.0,128.2346,133.0276,126.6122,128.0492,76271.0
2020-04-07 09:35:00,138.06,138.06,134.67,135.64,18934.0,127.9936,127.9936,124.8507,125.75,18934.0
2020-04-07 09:40:00,135.63,137.39,135.35,137.31,16055.0,125.7407,127.3724,125.4812,127.2982,16055.0
2020-04-07 09:45:00,137.53,138.36,137.21,137.21,11500.0,127.5022,128.2717,127.2055,127.2055,11500.0
2020-04-07 09:50:00,137.18,139.65,136.87,138.9,23778.0,127.1777,129.4676,126.8903,128.7723,23778.0
2020-04-07 09:55:00,139.47,141.35,139.05,141.14,38636.0,129.3008,131.0437,128.9114,130.849,38636.0
2020-04-07 10:00:00,140.9,140.9,138.31,138.69,14565.0,130.6265,130.6265,128.2253,128.5776,14565.0
2020-04-07 10:05:00,138.85,140.03,138.5,138.5,10338.0,128.726,129.8199,128.4015,128.4015,10338.0
2020-04-07 10:10:00,138.57,138.94,136.78,136.78,10222.0,128.4664,128.8094,126.8069,126.8069,10222.0
2020-04-07 10:15:00,137.0,137.22,135.83,136.68,13667.0,127.0108,127.2148,125.9262,126.7142,13667.0
2020-04-07 10:20:00,136.57,136.92,135.04,135.3,31206.0,126.6122,126.9367,125.1938,125.4348,31206.0
2020-04-07 10:25:00,135.41,136.0,135.01,135.52,40061.0,125.5368,126.0838,125.1659,125.6388,40061.0
2020-04-07 10:30:00,135.53,136.79,135.35,136.23,23485.0,125.648,126.8162,125.4812,126.297,23485.0
2020-04-07 10:35:00,136.23,136.43,135.04,135.88,10441.0,126.297,126.4824,125.1938,125.9725,10441.0
2020-04-07 10:40:00,135.67,135.81,134.6,134.83,11889.0,125.7778,125.9076,124.7858,124.9991,11889.0
2020-04-07 10:45:00,134.84,135.26,132.95,133.08,15556.0,125.0083,125.3977,123.2561,123.3767,15556.0
2020-04-07 10:50:00,133.17,133.86,132.84,132.96,32456.0,123.4601,124.0998,123.1542,123.2654,32456.0
2020-04-07 10:55:00,133.15,134.54,132.95,134.15,20970.0,123.4416,124.7302,123.2561,124.3687,20970.0
2020-04-07 11:00:00,133.99,134.82,133.72,134.75,7500.0,124.2203,124.9898,123.97,124.9249,7500.0
2020-04-07 11:05:00,134.74,136.64,134.73,136.25,8913.0,124.9156,126.6771,124.9064,126.3155,8913.0
2020-04-07 11:10:00,136.52,136.74,136.07,136.33,12414.0,126.5658,126.7698,126.1487,126.3897,12414.0
2020-04-07 11:15:00,136.31,136.8,135.28,135.33,10676.0,126.3712,126.8254,125.4163,125.4626,10676.0
2020-04-07 11:20:00,135.41,135.99,134.72,135.73,7330.0,125.5368,126.0745,124.8971,125.8334,7330.0
2020-04-07 11:25:00,135.78,136.72,135.24,136.34,23816.0,125.8798,126.7513,125.3792,126.399,23816.0
2020-04-07 11:30:00,136.46,136.77,136.13,136.18,7226.0,126.5102,126.7976,126.2043,126.2506,7226.0
2020-04-07 11:35:00,136.36,137.59,136.28,137.59,9589.0,126.4175,127.5578,126.3433,127.5578,9589.0
2020-04-07 11:40:00,137.68,139.44,137.35,138.41,49440.0,127.6413,129.2729,127.3353,128.318,49440.0
2020-04-07 11:45:00,138.66,138.69,137.59,137.59,9584.0,128.5498,128.5776,127.5578,127.5578,9584.0
2020-04-07 11:50:00,137.67,137.67,136.53,136.88,10754.0,127.632,127.632,126.5751,126.8996,10754.0
2020-04-07 11:55:00,136.65,136.84,135.82,135.94,14149.0,126.6864,126.8625,125.9169,126.0281,14149.0
2020-04-07 12:00:00,136.09,136.66,135.94,136.36,12341.0,126.1672,126.6956,126.0281,126.4175,12341.0
2020-04-07 12:05:00,136.37,136.89,136.27,136.89,9109.0,126.4268,126.9089,126.3341,126.9089,9109.0
2020-04-07 12:10:00,136.87,136.96,136.37,136.8,8700.0,126.8903,126.9738,126.4268,126.8254,8700.0
2020-04-07 12:15:00,136.93,137.99,136.85,137.88,20917.0,126.946,127.9287,126.8718,127.8267,20917.0
2020-04-07 12:20:00,137.87,138.48,137.54,137.54,15697.0,127.8174,128.3829,127.5115,127.5115,15697.0
2020-04-07 12:25:00,137.74,138.29,137.48,138.04,5450.0,127.6969,128.2068,127.4558,127.975,5450.0
2020-04-07 12:30:00,138.08,138.17,137.21,137.5,4511.0,128.0121,128.0955,127.2055,127.4744,4511.0
2020-04-07 12:35:00,137.29,138.01,137.17,137.44,14000.0,127.2797,127.9472,127.1685,127.4188,14000.0
2020-04-07 12:40:00,137.56,137.61,137.15,137.3,10127.0,127.53,127.5764,127.1499,127.289,10127.0
2020-04-07 12:45:00,137.52,137.72,137.24,137.58,8552.0,127.4929,127.6783,127.2333,127.5486,8552.0
2020-04-07 12:50:00,137.6,137.6,137.07,137.3,7400.0,127.5671,127.5671,127.0757,127.289,7400.0
2020-04-07 12:55:00,137.33,137.43,136.94,137.13,11509.0,127.3168,127.4095,126.9552,127.1314,11509.0
2020-04-07 13:00:00,137.09,137.39,136.68,136.68,9044.0,127.0943,127.3724,126.7142,126.7142,9044.0
2020-04-07 13:05:00,136.87,137.4,136.24,136.59,6423.0,126.8903,127.3817,126.3063,126.6307,6423.0
2020-04-07 13:10:00,136.61,136.61,136.06,136.31,3846.0,126.6493,126.6493,126.1394,126.3712,3846.0
2020-04-07 13:15:00,136.18,136.2,135.51,135.73,7503.0,126.2506,126.2692,125.6295,125.8334,7503.0
2020-04-07 13:20:00,135.62,136.03,135.17,135.59,15738.0,125.7315,126.1116,125.3143,125.7037,15738.0
2020-04-07 13:25:00,135.44,135.91,135.07,135.91,14444.0,125.5646,126.0003,125.2216,126.0003,14444.0
2020-04-07 13:30:00,135.91,136.86,135.66,136.54,10574.0,126.0003,126.8811,125.7686,126.5844,10574.0
2020-04-07 13:35:00,136.72,136.84,136.52,136.56,12374.0,126.7513,126.8625,126.5658,126.6029,12374.0
2020-04-07 13:40:00,136.62,137.08,136.1,136.47,8760.0,126.6586,127.085,126.1765,126.5195,8760.0
2020-04-07 13:45:00,136.3,137.07,136.19,136.26,7126.0,126.3619,127.0757,126.2599,126.3248,7126.0
2020-04-07 13:50:00,136.23,136.23,135.5,135.63,9950.0,126.297,126.297,125.6202,125.7407,9950.0
2020-04-07 13:55:00,135.62,135.71,135.36,135.58,5056.0,125.7315,125.8149,125.4904,125.6944,5056.0
2020-04-07 14:00:00,135.42,135.42,133.89,133.9,11117.0,125.5461,125.5461,124.1276,124.1369,11117.0
2020-04-07 14:05:00,133.9,134.67,133.26,134.67,10762.0,124.1369,124.8507,123.5435,124.8507,10762.0
2020-04-07 14:10:00,134.56,135.06,134.3,134.36,9807.0,124.7488,125.2123,124.5077,124.5633,9807.0
2020-04-07 14:15:00,134.27,134.66,133.94,134.2,7703.0,124.4799,124.8415,124.174,124.415,7703.0
2020-04-07 14:20:00,134.26,135.01,134.13,134.82,10505.0,124.4706,125.1659,124.3501,124.9898,10505.0
2020-04-07 14:25:00,134.81,135.39,134.47,134.55,5061.0,124.9805,125.5182,124.6653,124.7395,5061.0
2020-04-07 14:30:00,134.49,135.15,134.35,134.82,3702.0,124.6839,125.2957,124.5541,124.9898,3702.0
2020-04-07 14:35:00,134.9,134.91,134.2,134.31,4804.0,125.064,125.0732,124.415,124.517,4804.0
2020-04-07 14:40:00,134.3,134.53,133.6,133.97,21186.0,124.5077,124.7209,123.8588,124.2018,21186.0
2020-04-07 14:45:00,134.06,134.44,133.6,133.62,12178.0,124.2852,124.6375,123.8588,123.8773,12178.0
2020-04-07 14:50:00,133.72,133.73,132.71,132.95,13733.0,123.97,123.9793,123.0336,123.2561,13733.0
2020-04-07 14:55:00,132.87,133.51,132.73,133.27,12832.0,123.182,123.7753,123.0522,123.5528,12832.0
2020-04-07 15:00:00,133.26,134.5,132.96,134.42,15830.0,123.5435,124.6931,123.2654,124.619,15830.0
2020-04-07 15:05:00,134.1,134.48,133.54,134.11,6602.0,124.3223,124.6746,123.8031,124.3316,6602.0
2020-04-07 15:10:00,134.16,135.28,134.16,135.07,21924.0,124.3779,125.4163,124.3779,125.2216,21924.0
2020-04-07 15:15:00,135.02,135.27,133.76,133.76,45898.0,125.1752,125.407,124.0071,124.0071,45898.0
2020-04-07 15:20:00,133.67,133.75,132.95,133.05,13219.0,123.9236,123.9978,123.2561,123.3489,13219.0
2020-04-07 15:25:00,133.14,134.38,133.08,133.46,39113.0,123.4323,124.5819,123.3767,123.729,39113.0
2020-04-07 15:30:00,133.37,133.62,132.32,133.23,16055.0,123.6455,123.8773,122.6721,123.5157,16055.0
2020-04-07 15:35:00,133.1,134.0,132.97,133.7,9262.0,123.3952,124.2296,123.2747,123.9515,9262.0
2020-04-07 15:40:00,133.94,134.69,133.86,134.24,13237.0,124.174,124.8693,124.0998,124.4521,13237.0
2020-04-07 15:45:00,134.25,135.45,134.17,135.26,29995.0,124.4614,125.5739,124.3872,125.3977,29995.0
2020-04-07 15:50:00,135.44,135.44,132.43,133.43,23621.0,125.5646,125.5646,122.7741,123.7011,23621.0
2020-04-07 15:55:00,133.38,134.04,132.28,132.65,77453.0,123.6548,124.2667,122.635,122.978,77453.0
2020-04-08 09:30:00,134.1,136.21,134.03,135.11,23165.0,124.3223,126.2784,124.2574,125.2587,23165.0
2020-04-08 09:35:00,135.81,135.81,133.83,134.09,8561.0,125.9076,125.9076,124.072,124.313,8561.0
2020-04-08 09:40:00,134.66,136.2,134.65,135.72,3538.0,124.8415,126.2692,124.8322,125.8242,3538.0
2020-04-08 09:45:00,135.96,136.23,134.5,134.92,7001.0,126.0467,126.297,124.6931,125.0825,7001.0
2020-04-08 09:50:00,134.88,135.92,134.39,134.92,5721.0,125.0454,126.0096,124.5912,125.0825,5721.0
2020-04-08 09:55:00,134.77,135.7,134.75,134.75,10699.0,124.9434,125.8056,124.9249,124.9249,10699.0
2020-04-08 10:00:00,135.25,135.46,134.26,134.58,7790.0,125.3884,125.5831,124.4706,124.7673,7790.0
2020-04-08 10:05:00,134.74,134.9,134.05,134.73,4858.0,124.9156,125.064,124.2759,124.9064,4858.0
2020-04-08 10:10:00,134.84,135.33,134.69,135.14,5923.0,125.0083,125.4626,124.8693,125.2865,5923.0
2020-04-08 10:15:00,135.0,135.87,134.71,135.86,6164.0,125.1567,125.9632,124.8878,125.954,6164.0
2020-04-08 10:20:00,135.72,136.01,135.22,135.43,5395.0,125.8242,126.093,125.3606,125.5553,5395.0
2020-04-08 10:25:00,135.55,135.85,135.08,135.63,2064.0,125.6666,125.9447,125.2308,125.7407,2064.0
2020-04-08 10:30:00,135.78,136.39,135.57,136.1,5916.0,125.8798,126.4453,125.6851,126.1765,5916.0
2020-04-08 10:35:00,136.33,137.35,136.33,136.47,16493.0,126.3897,127.3353,126.3897,126.5195,16493.0
2020-04-08 10:40:00,136.37,136.47,135.24,135.42,2700.0,126.4268,126.5195,125.3792,125.5461,2700.0
2020-04-08 10:45:00,135.77,136.23,135.35,135.74,4600.0,125.8705,126.297,125.4812,125.8427,4600.0
2020-04-08 10:50:00,135.9,136.0,135.51,135.82,11446.0,125.9911,126.0838,125.6295,125.9169,11446.0
2020-04-08 10:55:00,135.9,136.58,135.67,136.38,11769.0,125.9911,126.6215,125.7778,126.4361,11769.0
2020-04-08 11:00:00,136.17,136.63,136.07,136.19,5611.0,126.2414,126.6678,126.1487,126.2599,5611.0
2020-04-08 11:05:00,136.21,136.21,135.72,136.07,4290.0,126.2784,126.2784,125.8242,126.1487,4290.0
2020-04-08 11:10:00,136.02,136.8,136.01,136.55,5230.0,126.1023,126.8254,126.093,126.5937,5230.0
2020-04-08 11:15:00,136.64,137.29,136.63,136.98,1728.0,126.6771,127.2797,126.6678,126.9923,1728.0
2020-04-08 11:20:00,137.1,137.38,137.06,137.37,4546.0,127.1036,127.3631,127.0665,127.3539,4546.0
2020-04-08 11:25:00,137.36,138.43,137.28,137.79,12269.0,127.3446,128.3366,127.2704,127.7432,12269.0
2020-04-08 11:30:00,137.62,137.73,136.99,137.25,9457.0,127.5856,127.6876,127.0016,127.2426,9457.0
2020-04-08 11:35:00,137.28,138.2,137.25,138.08,6165.0,127.2704,128.1234,127.2426,128.0121,6165.0
2020-04-08 11:40:00,137.99,138.52,137.98,138.46,8533.0,127.9287,128.42,127.9194,128.3644,8533.0
2020-04-08 11:45:00,138.52,138.95,138.24,138.87,12239.0,128.42,128.8187,128.1604,128.7445,12239.0
2020-04-08 11:50:00,138.79,138.8,138.23,138.43,8759.0,128.6703,128.6796,128.1512,128.3366,8759.0
2020-04-08 11:55:00,138.58,138.79,137.74,137.74,6100.0,128.4756,128.6703,127.6969,127.6969,6100.0
2020-04-08 12:00:00,137.82,137.82,137.16,137.66,4000.0,127.7711,127.7711,127.1592,127.6227,4000.0
2020-04-08 12:05:00,137.4,137.6,137.21,137.21,4984.0,127.3817,127.5671,127.2055,127.2055,4984.0
2020-04-08 12:10:00,137.01,137.45,136.89,137.45,6130.0,127.0201,127.428,126.9089,127.428,6130.0
2020-04-08 12:15:00,137.76,138.13,137.72,137.92,5007.0,127.7154,128.0585,127.6783,127.8638,5007.0
2020-04-08 12:20:00,137.81,138.29,137.76,138.11,4271.0,127.7618,128.2068,127.7154,128.0399,4271.0
2020-04-08 12:25:00,138.15,138.2,137.34,137.34,3099.0,128.077,128.1234,127.3261,127.3261,3099.0
2020-04-08 12:30:00,137.37,137.58,137.12,137.12,2917.0,127.3539,127.5486,127.1221,127.1221,2917.0
2020-04-08 12:35:00,137.19,137.6,136.58,137.48,7254.0,127.187,127.5671,126.6215,127.4558,7254.0
2020-04-08 12:40:00,137.34,137.8,137.34,137.8,12834.0,127.3261,127.7525,127.3261,127.7525,12834.0
2020-04-08 12:45:00,137.85,138.59,137.83,137.95,3512.0,127.7989,128.4849,127.7803,127.8916,3512.0
2020-04-08 12:50:00,137.96,138.11,137.85,137.95,2855.0,127.9009,128.0399,127.7989,127.8916,2855.0
2020-04-08 12:55:00,138.23,138.23,137.77,137.88,4755.0,128.1512,128.1512,127.7247,127.8267,4755.0
2020-04-08 13:00:00,138.05,138.16,137.42,137.63,2630.0,127.9843,128.0863,127.4002,127.5949,2630.0
2020-04-08 13:05:00,137.61,138.04,137.44,137.74,4124.0,127.5764,127.975,127.4188,127.6969,4124.0
2020-04-08 13:10:00,137.45,137.88,137.27,137.8,2200.0,127.428,127.8267,127.2612,127.7525,2200.0
2020-04-08 13:15:00,137.82,137.86,137.59,137.85,3804.0,127.7711,127.8081,127.5578,127.7989,3804.0
2020-04-08 13:20:00,138.07,138.2,137.85,138.08,2148.0,128.0028,128.1234,127.7989,128.0121,2148.0
2020-04-08 13:25:00,137.97,138.46,137.93,137.94,4879.0,127.9101,128.3644,127.873,127.8823,4879.0
2020-04-08 13:30:00,137.99,138.16,137.23,137.36,4735.0,127.9287,128.0863,127.2241,127.3446,4735.0
2020-04-08 13:35:00,137.25,137.33,136.67,136.67,4990.0,127.2426,127.3168,126.7049,126.7049,4990.0
2020-04-08 13:40:00,136.74,136.93,136.56,136.85,3016.0,126.7698,126.946,126.6029,126.8718,3016.0
2020-04-08 13:45:00,137.08,137.24,136.82,137.02,1850.0,127.085,127.2333,126.844,127.0294,1850.0
2020-04-08 13:50:00,136.87,137.3,136.76,136.96,2897.0,126.8903,127.289,126.7883,126.9738,2897.0
2020-04-08 13:55:00,137.0,137.14,136.77,137.01,2461.0,127.0108,127.1406,126.7976,127.0201,2461.0
2020-04-08 14:00:00,136.99,137.57,136.99,137.48,2725.0,127.0016,127.5393,127.0016,127.4558,2725.0
2020-04-08 14:05:00,137.5,137.82,137.38,137.71,4307.0,127.4744,127.7711,127.3631,127.6691,4307.0
2020-04-08 14:10:00,137.77,137.77,137.44,137.64,4015.0,127.7247,127.7247,127.4188,127.6042,4015.0
2020-04-08 14:15:00,137.72,138.27,137.66,138.27,3800.0,127.6783,128.1882,127.6227,128.1882,3800.0
2020-04-08 14:20:00,138.25,138.56,137.88,138.46,35351.0,128.1697,128.4571,127.8267,128.3644,35351.0
2020-04-08 14:25:00,138.43,138.63,138.03,138.03,11078.0,128.3366,128.522,127.9657,127.9657,11078.0
2020-04-08 14:30:00,138.12,138.31,138.0,138.14,16812.0,128.0492,128.2253,127.9379,128.0677,16812.0
2020-04-08 14:35:00,138.07,138.45,137.92,138.45,4944.0,128.0028,128.3551,127.8638,128.3551,4944.0
2020-04-08 14:40:00,138.41,139.76,138.36,139.55,27863.0,128.318,129.5696,128.2717,129.3749,27863.0
2020-04-08 14:45:00,139.74,139.88,139.16,139.22,10442.0,129.5511,129.6809,129.0134,129.069,10442.0
2020-04-08 14:50:00,139.32,140.39,139.32,140.39,11036.0,129.1617,130.1537,129.1617,130.1537,11036.0
2020-04-08 14:55:00,140.25,140.69,140.23,140.54,6630.0,130.0239,130.4318,130.0053,130.2927,6630.0
2020-04-08 15:00:00,140.56,141.32,140.43,141.32,15331.0,130.3113,131.0159,130.1908,131.0159,15331.0
2020-04-08 15:05:00,141.24,141.78,141.04,141.26,12007.0,130.9417,131.4423,130.7563,130.9602,12007.0
2020-04-08 15:10:00,141.04,141.11,139.15,139.16,20237.0,130.7563,130.8212,129.0041,129.0134,20237.0
2020-04-08 15:15:00,139.24,140.03,139.23,139.62,8878.0,129.0875,129.8199,129.0782,129.4398,8878.0
2020-04-08 15:20:00,139.58,139.75,138.91,139.03,8967.0,129.4027,129.5603,128.7816,128.8928,8967.0
2020-04-08 15:25:00,139.12,139.69,139.12,139.5,8947.0,128.9763,129.5047,128.9763,129.3286,8947.0
2020-04-08 15:30:00,139.8,140.45,139.69,139.97,20779.0,129.6067,130.2093,129.5047,129.7643,20779.0
2020-04-08 15:35:00,139.94,140.34,139.69,140.28,22653.0,129.7365,130.1073,129.5047,130.0517,22653.0
2020-04-08 15:40:00,140.15,140.97,139.55,140.86,24865.0,129.9312,130.6914,129.3749,130.5894,24865.0
2020-04-08 15:45:00,140.74,141.61,140.49,141.56,40431.0,130.4782,131.2847,130.2464,131.2384,40431.0
2020-04-08 15:50:00,141.59,142.61,141.59,142.03,38887.0,131.2662,132.2118,131.2662,131.6741,38887.0
2020-04-08 15:55:00,142.13,142.14,140.99,141.25,85957.0,131.7668,131.7761,130.7099,130.951,85957.0
2020-04-09 09:30:00,145.27,146.39,144.13,144.71,31814.0,134.6779,135.7162,133.621,134.1587,31814.0
2020-04-09 09:35:00,145.58,146.33,144.42,145.06,13368.0,134.9652,135.6606,133.8898,134.4832,13368.0
2020-04-09 09:40:00,145.08,146.77,145.08,146.76,10874.0,134.5017,136.0685,134.5017,136.0592,10874.0
2020-04-09 09:45:00,146.5,147.21,145.85,147.17,7826.0,135.8182,136.4764,135.2156,136.4393,7826.0
2020-04-09 09:50:00,147.15,148.41,146.9,148.06,27138.0,136.4208,137.5889,136.189,137.2644,27138.0
2020-04-09 09:55:00,148.09,148.59,147.61,148.59,26640.0,137.2922,137.7558,136.8472,137.7558,26640.0
2020-04-09 10:00:00,148.75,148.75,147.91,148.0,16662.0,137.9041,137.9041,137.1254,137.2088,16662.0
2020-04-09 10:05:00,147.94,148.83,147.75,148.25,15496.0,137.1532,137.9783,136.977,137.4406,15496.0
2020-04-09 10:10:00,148.38,148.83,148.23,148.23,29758.0,137.5611,137.9783,137.422,137.422,29758.0
2020-04-09 10:15:00,148.4,148.75,147.18,147.26,16290.0,137.5796,137.9041,136.4486,136.5228,16290.0
2020-04-09 10:20:00,147.14,147.55,145.33,145.5,28697.0,136.4115,136.7916,134.7335,134.8911,28697.0
2020-04-09 10:25:00,145.53,146.82,145.53,146.8,12434.0,134.9189,136.1148,134.9189,136.0963,12434.0
2020-04-09 10:30:00,146.75,147.12,145.81,146.8,7291.0,136.0499,136.393,135.1785,136.0963,7291.0
2020-04-09 10:35:00,146.72,147.68,146.55,147.51,12764.0,136.0221,136.9121,135.8645,136.7545,12764.0
2020-04-09 10:40:00,147.48,147.7,147.06,147.7,5340.0,136.7267,136.9307,136.3373,136.9307,5340.0
2020-04-09 10:45:00,147.8,148.39,147.51,147.57,11793.0,137.0234,137.5704,136.7545,136.8102,11793.0
2020-04-09 10:50:00,147.72,147.75,146.92,146.92,6092.0,136.9492,136.977,136.2075,136.2075,6092.0
2020-04-09 10:55:00,147.31,148.16,147.04,147.39,8371.0,136.5691,137.3571,136.3188,136.6433,8371.0
2020-04-09 11:00:00,147.4,147.62,145.89,146.04,4600.0,136.6525,136.8565,135.2526,135.3917,4600.0
2020-04-09 11:05:00,146.04,146.14,145.41,146.05,3028.0,135.3917,135.4844,134.8076,135.401,3028.0
2020-04-09 11:10:00,145.85,146.17,145.14,145.59,7234.0,135.2156,135.5122,134.5573,134.9745,7234.0
2020-04-09 11:15:00,145.68,145.69,145.18,145.4,7117.0,135.058,135.0672,134.5944,134.7984,7117.0
2020-04-09 11:20:00,145.59,145.98,145.3,145.5,9756.0,134.9745,135.3361,134.7057,134.8911,9756.0
2020-04-09 11:25:00,145.44,146.11,145.4,145.92,7777.0,134.8355,135.4566,134.7984,135.2805,7777.0
2020-04-09 11:30:00,145.92,146.04,145.5,145.88,7648.0,135.2805,135.3917,134.8911,135.2434,7648.0
2020-04-09 11:35:00,145.62,146.1,145.46,145.85,14852.0,135.0023,135.4473,134.854,135.2156,14852.0
2020-04-09 11:40:00,145.99,145.99,145.35,145.59,6727.0,135.3454,135.3454,134.752,134.9745,6727.0
2020-04-09 11:45:00,145.81,145.81,145.35,145.78,4494.0,135.1785,135.1785,134.752,135.1507,4494.0
2020-04-09 11:50:00,145.63,145.83,144.8,145.16,7973.0,135.0116,135.197,134.2421,134.5759,7973.0
2020-04-09 11:55:00,145.03,145.23,144.66,145.22,6135.0,134.4554,134.6408,134.1123,134.6315,6135.0
2020-04-09 12:00:00,145.1,145.34,144.67,145.03,6779.0,134.5202,134.7427,134.1216,134.4554,6779.0
2020-04-09 12:05:00,145.03,145.2,144.6,145.12,10215.0,134.4554,134.613,134.0567,134.5388,10215.0
2020-04-09 12:10:00,145.22,145.22,144.74,145.09,7656.0,134.6315,134.6315,134.1865,134.511,7656.0
2020-04-09 12:15:00,145.02,145.31,144.62,145.14,12476.0,134.4461,134.7149,134.0752,134.5573,12476.0
2020-04-09 12:20:00,145.06,145.23,144.94,145.05,33340.0,134.4832,134.6408,134.3719,134.4739,33340.0
2020-04-09 12:25:00,145.13,145.85,145.13,145.26,35648.0,134.5481,135.2156,134.5481,134.6686,35648.0
2020-04-09 12:30:00,145.22,145.93,145.22,145.84,11494.0,134.6315,135.2897,134.6315,135.2063,11494.0
2020-04-09 12:35:00,145.7,146.33,145.55,145.89,10694.0,135.0765,135.6606,134.9374,135.2526,10694.0
2020-04-09 12:40:00,145.89,146.17,145.7,145.89,24900.0,135.2526,135.5122,135.0765,135.2526,24900.0
2020-04-09 12:45:00,145.84,146.18,145.54,145.88,4341.0,135.2063,135.5215,134.9282,135.2434,4341.0
2020-04-09 12:50:00,145.96,146.16,145.83,145.97,4100.0,135.3175,135.503,135.197,135.3268,4100.0
2020-04-09 12:55:00,145.84,146.5,145.84,146.14,5689.0,135.2063,135.8182,135.2063,135.4844,5689.0
2020-04-09 13:00:00,146.19,146.58,146.05,146.47,2600.0,135.5308,135.8923,135.401,135.7904,2600.0
2020-04-09 13:05:00,146.36,146.71,146.29,146.48,4000.0,135.6884,136.0129,135.6235,135.7996,4000.0
2020-04-09 13:10:00,146.39,146.41,145.93,146.35,6395.0,135.7162,135.7347,135.2897,135.6791,6395.0
2020-04-09 13:15:00,146.34,146.94,146.21,146.91,8430.0,135.6698,136.2261,135.5493,136.1983,8430.0
2020-04-09 13:20:00,146.96,147.11,146.61,146.96,4068.0,136.2446,136.3837,135.9201,136.2446,4068.0
2020-04-09 13:25:00,146.78,147.16,146.44,147.16,7700.0,136.0778,136.43,135.7625,136.43,7700.0
2020-04-09 13:30:00,147.22,147.57,147.07,147.35,8569.0,136.4857,136.8102,136.3466,136.6062,8569.0
2020-04-09 13:35:00,147.31,147.34,146.01,146.18,15207.0,136.5691,136.5969,135.3639,135.5215,15207.0
2020-04-09 13:40:00,146.18,146.43,146.02,146.12,8797.0,135.5215,135.7533,135.3732,135.4659,8797.0
2020-04-09 13:45:00,146.11,146.34,145.76,145.87,7637.0,135.4566,135.6698,135.1321,135.2341,7637.0
2020-04-09 13:50:00,145.85,146.11,145.38,145.71,9598.0,135.2156,135.4566,134.7798,135.0858,9598.0
2020-04-09 13:55:00,145.79,145.98,145.23,145.86,14047.0,135.1599,135.3361,134.6408,135.2248,14047.0
2020-04-09 14:00:00,145.85,145.96,145.0,145.0,9688.0,135.2156,135.3175,134.4275,134.4275,9688.0
2020-04-09 14:05:00,145.06,145.06,144.12,144.44,6875.0,134.4832,134.4832,133.6117,133.9084,6875.0
2020-04-09 14:10:00,144.43,144.55,143.57,143.57,8150.0,133.8991,134.0103,133.1018,133.1018,8150.0
2020-04-09 14:15:00,143.44,143.63,142.85,143.19,7236.0,132.9813,133.1574,132.4343,132.7495,7236.0
2020-04-09 14:20:00,143.32,143.84,142.98,143.77,6724.0,132.87,133.3521,132.5548,133.2872,6724.0
2020-04-09 14:25:00,143.77,144.05,143.3,143.31,8934.0,133.2872,133.5468,132.8515,132.8608,8934.0
2020-04-09 14:30:00,143.23,143.66,142.89,142.99,7688.0,132.7866,133.1852,132.4714,132.5641,7688.0
2020-04-09 14:35:00,142.78,143.48,142.69,143.05,8614.0,132.3694,133.0184,132.286,132.6197,8614.0
2020-04-09 14:40:00,143.14,143.41,142.57,143.05,10210.0,132.7032,132.9535,132.1747,132.6197,10210.0
2020-04-09 14:45:00,143.31,143.46,142.13,142.33,7314.0,132.8608,132.9998,131.7668,131.9522,7314.0
2020-04-09 14:50:00,142.48,142.58,141.46,141.62,5041.0,132.0913,132.184,131.1457,131.294,5041.0
2020-04-09 14:55:00,141.48,142.77,141.44,142.75,6171.0,131.1642,132.3601,131.1271,132.3416,6171.0
2020-04-09 15:00:00,142.51,142.65,142.09,142.48,5410.0,132.1191,132.2489,131.7297,132.0913,5410.0
2020-04-09 15:05:00,142.3,143.22,142.2,143.22,5563.0,131.9244,132.7773,131.8317,132.7773,5563.0
2020-04-09 15:10:00,143.33,143.46,143.0,143.46,7105.0,132.8793,132.9998,132.5734,132.9998,7105.0
2020-04-09 15:15:00,143.39,143.81,142.98,143.14,10097.0,132.9349,133.3243,132.5548,132.7032,10097.0
2020-04-09 15:20:00,143.22,143.33,142.89,143.05,5226.0,132.7773,132.8793,132.4714,132.6197,5226.0
2020-04-09 15:25:00,142.9,143.61,142.86,143.61,15566.0,132.4807,133.1389,132.4436,133.1389,15566.0
2020-04-09 15:30:00,143.82,144.2,143.64,144.06,17950.0,133.3336,133.6859,133.1667,133.5561,17950.0
2020-04-09 15:35:00,144.14,144.18,143.35,144.15,18056.0,133.6302,133.6673,132.8978,133.6395,18056.0
2020-04-09 15:40:00,144.05,144.78,143.93,144.73,26375.0,133.5468,134.2236,133.4356,134.1772,26375.0
2020-04-09 15:45:00,144.65,145.06,144.52,144.66,41781.0,134.1031,134.4832,133.9825,134.1123,41781.0
2020-04-09 15:50:00,144.76,145.56,144.47,144.87,52712.0,134.205,134.9467,133.9362,134.307,52712.0
2020-04-09 15:55:00,144.88,145.54,144.71,145.17,91660.0,134.3163,134.9282,134.1587,134.5851,91660.0
2020-04-13 09:30:00,142.73,143.93,140.47,140.73,20037.0,132.3231,133.4356,130.2278,130.4689,20037.0
2020-04-13 09:35:00,141.25,141.28,139.68,140.22,11539.0,130.951,130.9788,129.4954,129.9961,11539.0
2020-04-13 09:40:00,140.66,140.71,138.63,138.92,15167.0,130.404,130.4503,128.522,128.7909,15167.0
2020-04-13 09:45:00,138.75,139.81,138.44,139.6,39247.0,128.6332,129.616,128.3459,129.4213,39247.0
2020-04-13 09:50:00,139.61,140.66,139.49,140.53,18060.0,129.4305,130.404,129.3193,130.2835,18060.0
2020-04-13 09:55:00,140.67,141.33,139.39,139.39,7031.0,130.4133,131.0251,129.2266,129.2266,7031.0
2020-04-13 10:00:00,139.43,141.12,139.43,140.74,6009.0,129.2637,130.8304,129.2637,130.4782,6009.0
2020-04-13 10:05:00,140.97,140.97,139.77,139.77,10056.0,130.6914,130.6914,129.5789,129.5789,10056.0
2020-04-13 10:10:00,139.93,140.22,139.56,139.72,7781.0,129.7272,129.9961,129.3842,129.5325,7781.0
2020-04-13 10:15:00,139.58,139.58,138.32,138.45,8357.0,129.4027,129.4027,128.2346,128.3551,8357.0
2020-04-13 10:20:00,138.61,138.61,137.37,137.95,8508.0,128.5035,128.5035,127.3539,127.8916,8508.0
2020-04-13 10:25:00,137.88,138.16,137.52,137.89,8947.0,127.8267,128.0863,127.4929,127.836,8947.0
2020-04-13 10:30:00,137.91,138.54,137.91,138.33,2912.0,127.8545,128.4386,127.8545,128.2439,2912.0
2020-04-13 10:35:00,138.28,138.29,137.66,137.83,4040.0,128.1975,128.2068,127.6227,127.7803,4040.0
2020-04-13 10:40:00,137.82,138.0,137.61,137.76,4150.0,127.7711,127.9379,127.5764,127.7154,4150.0
2020-04-13 10:45:00,137.75,138.18,137.37,137.37,10032.0,127.7062,128.1048,127.3539,127.3539,10032.0
2020-04-13 10:50:00,137.37,137.72,136.82,137.14,5064.0,127.3539,127.6783,126.844,127.1406,5064.0
2020-04-13 10:55:00,136.98,137.22,136.68,136.72,5090.0,126.9923,127.2148,126.7142,126.7513,5090.0
2020-04-13 11:00:00,136.82,136.82,136.23,136.46,4465.0,126.844,126.844,126.297,126.5102,4465.0
2020-04-13 11:05:00,136.5,136.64,136.01,136.01,3341.0,126.5473,126.6771,126.093,126.093,3341.0
2020-04-13 11:10:00,136.34,137.6,136.34,137.23,7612.0,126.399,127.5671,126.399,127.2241,7612.0
2020-04-13 11:15:00,137.19,137.54,137.02,137.22,3499.0,127.187,127.5115,127.0294,127.2148,3499.0
2020-04-13 11:20:00,137.05,137.47,136.91,137.37,3626.0,127.0572,127.4466,126.9274,127.3539,3626.0
2020-04-13 11:25:00,137.4,137.92,137.39,137.85,4030.0,127.3817,127.8638,127.3724,127.7989,4030.0
2020-04-13 11:30:00,137.84,137.84,136.59,137.03,7245.0,127.7896,127.7896,126.6307,127.0387,7245.0
2020-04-13 11:35:00,137.08,137.2,136.77,136.87,4513.0,127.085,127.1963,126.7976,126.8903,4513.0
2020-04-13 11:40:00,136.58,136.73,136.26,136.37,3100.0,126.6215,126.7605,126.3248,126.4268,3100.0
2020-04-13 11:45:00,136.53,137.26,136.51,137.12,8049.0,126.5751,127.2519,126.5566,127.1221,8049.0
2020-04-13 11:50:00,137.03,137.39,136.71,137.39,3974.0,127.0387,127.3724,126.742,127.3724,3974.0
2020-04-13 11:55:00,137.41,137.65,137.14,137.48,6617.0,127.391,127.6135,127.1406,127.4558,6617.0
2020-04-13 12:00:00,137.39,138.26,137.39,138.26,3103.0,127.3724,128.179,127.3724,128.179,3103.0
2020-04-13 12:05:00,138.39,138.92,138.39,138.74,3699.0,128.2995,128.7909,128.2995,128.624,3699.0
2020-04-13 12:10:00,138.74,139.27,138.71,139.11,5026.0,128.624,129.1153,128.5962,128.967,5026.0
2020-04-13 12:15:00,139.12,139.61,139.01,139.06,4909.0,128.9763,129.4305,128.8743,128.9206,4909.0
2020-04-13 12:20:00,139.17,139.38,139.01,139.23,4622.0,129.0226,129.2173,128.8743,129.0782,4622.0
2020-04-13 12:25:00,139.32,139.49,139.01,139.14,5293.0,129.1617,129.3193,128.8743,128.9948,5293.0
2020-04-13 12:30:00,139.08,139.49,138.97,139.37,14054.0,128.9392,129.3193,128.8372,129.208,14054.0
2020-04-13 12:35:00,139.4,139.57,138.62,138.62,12082.0,129.2359,129.3935,128.5127,128.5127,12082.0
2020-04-13 12:40:00,138.69,138.8,138.27,138.45,4500.0,128.5776,128.6796,128.1882,128.3551,4500.0
2020-04-13 12:45:00,138.83,139.11,138.77,138.92,10555.0,128.7074,128.967,128.6518,128.7909,10555.0
2020-04-13 12:50:00,138.7,138.7,137.73,137.73,2325.0,128.5869,128.5869,127.6876,127.6876,2325.0
2020-04-13 12:55:00,137.72,137.79,137.44,137.52,4376.0,127.6783,127.7432,127.4188,127.4929,4376.0
2020-04-13 13:00:00,137.51,137.67,137.37,137.37,3060.0,127.4837,127.632,127.3539,127.3539,3060.0
2020-04-13 13:05:00,137.66,138.21,137.5,137.93,10055.0,127.6227,128.1326,127.4744,127.873,10055.0
2020-04-13 13:10:00,138.2,138.24,137.47,137.64,2705.0,128.1234,128.1604,127.4466,127.6042,2705.0
2020-04-13 13:15:00,137.68,137.93,137.42,137.93,3752.0,127.6413,127.873,127.4002,127.873,3752.0
2020-04-13 13:20:00,137.83,138.03,137.75,138.03,3125.0,127.7803,127.9657,127.7062,127.9657,3125.0
2020-04-13 13:25:00,137.96,138.18,137.55,138.07,4413.0,127.9009,128.1048,127.5207,128.0028,4413.0
2020-04-13 13:30:00,138.17,138.39,138.07,138.31,4117.0,128.0955,128.2995,128.0028,128.2253,4117.0
2020-04-13 13:35:00,138.25,138.97,138.1,138.8,6721.0,128.1697,128.8372,128.0306,128.6796,6721.0
2020-04-13 13:40:00,138.86,139.38,138.79,138.97,5843.0,128.7352,129.2173,128.6703,128.8372,5843.0
2020-04-13 13:45:00,139.01,139.21,138.86,138.95,4312.0,128.8743,129.0597,128.7352,128.8187,4312.0
2020-04-13 13:50:00,139.09,139.52,139.09,139.51,4252.0,128.9485,129.3471,128.9485,129.3378,4252.0
2020-04-13 13:55:00,139.49,139.83,139.4,139.61,5900.0,129.3193,129.6345,129.2359,129.4305,5900.0
2020-04-13 14:00:00,139.64,139.87,139.3,139.87,5185.0,129.4584,129.6716,129.1431,129.6716,5185.0
2020-04-13 14:05:00,139.74,140.16,139.66,139.78,4600.0,129.5511,129.9404,129.4769,129.5881,4600.0
2020-04-13 14:10:00,139.78,139.78,139.03,139.15,4616.0,129.5881,129.5881,128.8928,129.0041,4616.0
2020-04-13 14:15:00,139.03,139.49,138.97,139.32,6303.0,128.8928,129.3193,128.8372,129.1617,6303.0
2020-04-13 14:20:00,139.26,139.26,138.57,138.73,3996.0,129.1061,129.1061,128.4664,128.6147,3996.0
2020-04-13 14:25:00,138.97,138.97,138.48,138.81,2520.0,128.8372,128.8372,128.3829,128.6889,2520.0
2020-04-13 14:30:00,138.97,139.1,138.6,138.83,5967.0,128.8372,128.9577,128.4942,128.7074,5967.0
2020-04-13 14:35:00,138.67,138.67,138.13,138.25,4450.0,128.5591,128.5591,128.0585,128.1697,4450.0
2020-04-13 14:40:00,138.31,138.54,137.91,138.22,7393.0,128.2253,128.4386,127.8545,128.1419,7393.0
2020-04-13 14:45:00,138.24,139.1,138.09,138.96,9949.0,128.1604,128.9577,128.0214,128.8279,9949.0
2020-04-13 14:50:00,138.9,139.14,138.85,139.06,12240.0,128.7723,128.9948,128.726,128.9206,12240.0
2020-04-13 14:55:00,139.03,139.32,139.03,139.29,7041.0,128.8928,129.1617,128.8928,129.1339,7041.0
2020-04-13 15:00:00,139.28,139.28,138.34,138.51,13204.0,129.1246,129.1246,128.2531,128.4107,13204.0
2020-04-13 15:05:00,138.58,138.88,138.36,138.45,6216.0,128.4756,128.7538,128.2717,128.3551,6216.0
2020-04-13 15:10:00,138.39,138.77,138.29,138.69,5300.0,128.2995,128.6518,128.2068,128.5776,5300.0
2020-04-13 15:15:00,138.64,139.44,138.4,139.44,13704.0,128.5313,129.2729,128.3088,129.2729,13704.0
2020-04-13 15:20:00,139.4,139.75,139.02,139.3,8033.0,129.2359,129.5603,128.8836,129.1431,8033.0
2020-04-13 15:25:00,139.2,139.47,138.89,139.36,8302.0,129.0504,129.3008,128.763,129.1988,8302.0
2020-04-13 15:30:00,139.48,140.02,139.25,139.88,12455.0,129.31,129.8106,129.0968,129.6809,12455.0
2020-04-13 15:35:00,139.97,140.06,139.36,139.51,20205.0,129.7643,129.8477,129.1988,129.3378,20205.0
2020-04-13 15:40:00,139.52,139.52,138.92,139.27,19553.0,129.3471,129.3471,128.7909,129.1153,19553.0
2020-04-13 15:45:00,139.22,139.45,138.84,139.29,30285.0,129.069,129.2822,128.7167,129.1339,30285.0
2020-04-13 15:50:00,139.15,139.17,138.19,138.92,44185.0,129.0041,129.0226,128.1141,128.7909,44185.0
2020-04-13 15:55:00,138.91,139.5,138.67,139.0,66647.0,128.7816,129.3286,128.5591,128.865,66647.0
2020-04-14 09:30:00,142.74,143.88,142.26,143.88,23028.0,132.3323,133.3892,131.8873,133.3892,23028.0
2020-04-14 09:35:00,144.28,144.66,143.82,144.24,11604.0,133.76,134.1123,133.3336,133.723,11604.0
2020-04-14 09:40:00,143.87,144.4,143.21,144.05,11677.0,133.3799,133.8713,132.7681,133.5468,11677.0
2020-04-14 09:45:00,143.98,144.27,143.64,143.96,6015.0,133.4819,133.7508,133.1667,133.4634,6015.0
2020-04-14 09:50:00,144.15,144.27,143.71,144.01,9649.0,133.6395,133.7508,133.2316,133.5097,9649.0
2020-04-14 09:55:00,144.1,144.42,143.86,144.3,11178.0,133.5932,133.8898,133.3707,133.7786,11178.0
2020-04-14 10:00:00,144.01,144.01,143.58,143.96,2935.0,133.5097,133.5097,133.1111,133.4634,2935.0
2020-04-14 10:05:00,143.37,143.4,143.09,143.32,5851.0,132.9164,132.9442,132.6568,132.87,5851.0
2020-04-14 10:10:00,143.25,143.65,143.21,143.53,7774.0,132.8051,133.176,132.7681,133.0647,7774.0
2020-04-14 10:15:00,143.65,144.33,143.65,144.31,5428.0,133.176,133.8064,133.176,133.7878,5428.0
2020-04-14 10:20:00,144.4,144.73,144.31,144.64,3992.0,133.8713,134.1772,133.7878,134.0938,3992.0
2020-04-14 10:25:00,144.64,144.64,143.8,143.8,5341.0,134.0938,134.0938,133.315,133.315,5341.0
2020-04-14 10:30:00,143.82,143.83,143.0,143.14,9188.0,133.3336,133.3428,132.5734,132.7032,9188.0
2020-04-14 10:35:00,142.9,143.03,142.46,142.46,7323.0,132.4807,132.6012,132.0727,132.0727,7323.0
2020-04-14 10:40:00,142.46,143.14,142.41,143.14,2202.0,132.0727,132.7032,132.0264,132.7032,2202.0
2020-04-14 10:45:00,143.32,143.52,142.57,142.78,6888.0,132.87,133.0555,132.1747,132.3694,6888.0
2020-04-14 10:50:00,142.78,142.78,142.36,142.36,3355.0,132.3694,132.3694,131.98,131.98,3355.0
2020-04-14 10:55:00,142.34,142.34,141.67,141.87,11258.0,131.9615,131.9615,131.3403,131.5258,11258.0
2020-04-14 11:00:00,141.75,141.97,141.1,141.1,5840.0,131.4145,131.6185,130.8119,130.8119,5840.0
2020-04-14 11:05:00,141.15,141.15,140.65,140.8,5272.0,130.8583,130.8583,130.3947,130.5338,5272.0
2020-04-14 11:10:00,140.99,141.08,140.27,140.42,6008.0,130.7099,130.7934,130.0424,130.1815,6008.0
2020-04-14 11:15:00,140.55,140.72,139.84,139.84,20364.0,130.302,130.4596,129.6438,129.6438,20364.0
2020-04-14 11:20:00,139.71,140.46,139.63,140.21,14009.0,129.5233,130.2186,129.4491,129.9868,14009.0
2020-04-14 11:25:00,140.41,140.44,139.7,140.15,19999.0,130.1722,130.2,129.514,129.9312,19999.0
2020-04-14 11:30:00,139.99,140.96,139.99,140.93,10976.0,129.7828,130.6821,129.7828,130.6543,10976.0
2020-04-14 11:35:00,140.7,141.55,140.66,141.39,5769.0,130.4411,131.2291,130.404,131.0808,5769.0
2020-04-14 11:40:00,141.21,141.32,141.0,141.18,3800.0,130.9139,131.0159,130.7192,130.8861,3800.0
2020-04-14 11:45:00,141.2,141.33,140.64,140.99,7800.0,130.9046,131.0251,130.3854,130.7099,7800.0
2020-04-14 11:50:00,141.06,141.09,140.2,140.33,10302.0,130.7748,130.8026,129.9775,130.098,10302.0
2020-04-14 11:55:00,140.34,140.39,139.61,139.65,11394.0,130.1073,130.1537,129.4305,129.4676,11394.0
2020-04-14 12:00:00,139.77,141.1,139.77,141.1,7756.0,129.5789,130.8119,129.5789,130.8119,7756.0
2020-04-14 12:05:00,141.1,141.5,140.99,141.5,2360.0,130.8119,131.1827,130.7099,131.1827,2360.0
2020-04-14 12:10:00,141.53,141.53,141.07,141.29,2575.0,131.2105,131.2105,130.7841,130.988,2575.0
2020-04-14 12:15:00,141.19,141.61,141.11,141.39,7001.0,130.8953,131.2847,130.8212,131.0808,7001.0
2020-04-14 12:20:00,141.44,141.65,141.41,141.52,4453.0,131.1271,131.3218,131.0993,131.2013,4453.0
2020-04-14 12:25:00,141.58,141.58,141.2,141.38,3100.0,131.2569,131.2569,130.9046,131.0715,3100.0
2020-04-14 12:30:00,141.49,141.51,141.29,141.46,10194.0,131.1735,131.192,130.988,131.1457,10194.0
2020-04-14 12:35:00,141.55,141.85,141.28,141.28,2883.0,131.2291,131.5072,130.9788,130.9788,2883.0
2020-04-14 12:40:00,141.37,141.45,140.9,141.0,3205.0,131.0622,131.1364,130.6265,130.7192,3205.0
2020-04-14 12:45:00,141.08,141.1,140.59,140.65,2078.0,130.7934,130.8119,130.3391,130.3947,2078.0
2020-04-14 12:50:00,140.78,141.26,140.77,141.15,3100.0,130.5152,130.9602,130.506,130.8583,3100.0
2020-04-14 12:55:00,141.18,141.41,141.18,141.28,1350.0,130.8861,131.0993,130.8861,130.9788,1350.0
2020-04-14 13:00:00,141.46,141.46,141.1,141.23,3057.0,131.1457,131.1457,130.8119,130.9324,3057.0
2020-04-14 13:05:00,141.26,141.55,141.18,141.44,8369.0,130.9602,131.2291,130.8861,131.1271,8369.0
2020-04-14 13:10:00,141.49,141.68,141.37,141.51,6119.0,131.1735,131.3496,131.0622,131.192,6119.0
2020-04-14 13:15:00,141.56,141.63,141.34,141.6,3100.0,131.2384,131.3033,131.0344,131.2754,3100.0
2020-04-14 13:20:00,141.54,142.27,141.54,142.25,5357.0,131.2198,131.8966,131.2198,131.8781,5357.0
2020-04-14 13:25:00,142.21,142.22,141.96,142.04,5300.0,131.841,131.8502,131.6092,131.6834,5300.0
2020-04-14 13:30:00,142.03,142.86,142.03,142.86,5842.0,131.6741,132.4436,131.6741,132.4436,5842.0
2020-04-14 13:35:00,142.77,142.77,142.3,142.67,7275.0,132.3601,132.3601,131.9244,132.2674,7275.0
2020-04-14 13:40:00,142.78,143.0,142.69,142.71,5868.0,132.3694,132.5734,132.286,132.3045,5868.0
2020-04-14 13:45:00,142.78,143.11,142.78,142.91,8533.0,132.3694,132.6753,132.3694,132.4899,8533.0
2020-04-14 13:50:00,142.77,143.33,142.77,142.99,3410.0,132.3601,132.8793,132.3601,132.5641,3410.0
2020-04-14 13:55:00,142.98,143.2,142.95,143.03,6555.0,132.5548,132.7588,132.527,132.6012,6555.0
2020-04-14 14:00:00,143.14,143.14,142.71,142.83,2917.0,132.7032,132.7032,132.3045,132.4158,2917.0
2020-04-14 14:05:00,142.75,142.94,142.5,142.68,6703.0,132.3416,132.5177,132.1098,132.2767,6703.0
2020-04-14 14:10:00,142.78,143.11,142.78,143.05,4575.0,132.3694,132.6753,132.3694,132.6197,4575.0
2020-04-14 14:15:00,143.03,143.35,142.95,143.35,2560.0,132.6012,132.8978,132.527,132.8978,2560.0
2020-04-14 14:20:00,143.23,143.47,143.14,143.4,2897.0,132.7866,133.0091,132.7032,132.9442,2897.0
2020-04-14 14:25:00,143.34,143.34,142.92,142.93,4400.0,132.8886,132.8886,132.4992,132.5085,4400.0
2020-04-14 14:30:00,143.06,143.29,142.49,142.76,4709.0,132.629,132.8422,132.1006,132.3509,4709.0
2020-04-14 14:35:00,142.75,143.17,142.65,143.17,4087.0,132.3416,132.731,132.2489,132.731,4087.0
2020-04-14 14:40:00,142.93,143.2,142.68,143.18,4402.0,132.5085,132.7588,132.2767,132.7402,4402.0
2020-04-14 14:45:00,143.15,143.34,142.85,142.98,4913.0,132.7124,132.8886,132.4343,132.5548,4913.0
2020-04-14 14:50:00,143.14,143.29,142.95,143.09,2820.0,132.7032,132.8422,132.527,132.6568,2820.0
2020-04-14 14:55:00,143.06,143.24,142.93,143.02,5573.0,132.629,132.7959,132.5085,132.5919,5573.0
2020-04-14 15:00:00,142.86,143.0,142.56,142.67,5025.0,132.4436,132.5734,132.1654,132.2674,5025.0
2020-04-14 15:05:00,142.6,142.73,142.25,142.3,5622.0,132.2025,132.3231,131.8781,131.9244,5622.0
2020-04-14 15:10:00,142.28,142.29,141.86,142.03,13699.0,131.9059,131.9151,131.5165,131.6741,13699.0
2020-04-14 15:15:00,141.96,141.99,141.34,141.74,8493.0,131.6092,131.637,131.0344,131.4052,8493.0
2020-04-14 15:20:00,141.79,141.81,141.29,141.49,13779.0,131.4516,131.4701,130.988,131.1735,13779.0
2020-04-14 15:25:00,141.51,142.14,141.48,142.14,15789.0,131.192,131.7761,131.1642,131.7761,15789.0
2020-04-14 15:30:00,142.22,142.51,142.16,142.3,10210.0,131.8502,132.1191,131.7946,131.9244,10210.0
2020-04-14 15:35:00,142.22,142.5,142.22,142.44,10897.0,131.8502,132.1098,131.8502,132.0542,10897.0
2020-04-14 15:40:00,142.48,142.85,142.3,142.35,11843.0,132.0913,132.4343,131.9244,131.9708,11843.0
2020-04-14 15:45:00,142.35,142.89,142.25,142.89,15769.0,131.9708,132.4714,131.8781,132.4714,15769.0
2020-04-14 15:50:00,142.81,143.15,142.28,142.49,17087.0,132.3972,132.7124,131.9059,132.1006,17087.0
2020-04-14 15:55:00,142.46,142.46,141.96,142.04,38677.0,132.0727,132.0727,131.6092,131.6834,38677.0
2020-04-15 09:30:00,133.27,135.01,132.15,134.84,61474.0,123.5528,125.1659,122.5145,125.0083,61474.0
2020-04-15 09:35:00,133.9,136.04,133.61,135.82,15754.0,124.1369,126.1208,123.868,125.9169,15754.0
2020-04-15 09:40:00,135.88,135.88,134.27,134.41,8792.0,125.9725,125.9725,124.4799,124.6097,8792.0
2020-04-15 09:45:00,134.34,134.81,134.09,134.5,7575.0,124.5448,124.9805,124.313,124.6931,7575.0
2020-04-15 09:50:00,134.69,134.88,134.22,134.22,5527.0,124.8693,125.0454,124.4335,124.4335,5527.0
2020-04-15 09:55:00,133.85,134.47,133.73,134.22,16149.0,124.0905,124.6653,123.9793,124.4335,16149.0
2020-04-15 10:00:00,134.37,134.39,133.47,133.47,12813.0,124.5726,124.5912,123.7382,123.7382,12813.0
2020-04-15 10:05:00,133.45,134.5,133.45,134.5,5010.0,123.7197,124.6931,123.7197,124.6931,5010.0
2020-04-15 10:10:00,134.5,135.02,134.34,134.44,10526.0,124.6931,125.1752,124.5448,124.6375,10526.0
2020-04-15 10:15:00,134.7,134.77,133.72,133.72,6134.0,124.8785,124.9434,123.97,123.97,6134.0
2020-04-15 10:20:00,133.69,134.16,133.59,133.76,3921.0,123.9422,124.3779,123.8495,124.0071,3921.0
2020-04-15 10:25:00,133.68,133.73,133.22,133.6,2607.0,123.9329,123.9793,123.5065,123.8588,2607.0
2020-04-15 10:30:00,133.56,133.58,132.71,132.72,4747.0,123.8217,123.8402,123.0336,123.0429,4747.0
2020-04-15 10:35:00,132.6,133.14,132.51,132.69,7078.0,122.9317,123.4323,122.8482,123.0151,7078.0
2020-04-15 10:40:00,132.77,133.71,132.75,133.4,4003.0,123.0893,123.9607,123.0707,123.6733,4003.0
2020-04-15 10:45:00,133.14,133.46,133.0,133.31,3340.0,123.4323,123.729,123.3025,123.5899,3340.0
2020-04-15 10:50:00,133.24,133.25,132.85,132.98,4449.0,123.525,123.5343,123.1634,123.284,4449.0
2020-04-15 10:55:00,132.94,133.35,132.75,133.0,4265.0,123.2469,123.627,123.0707,123.3025,4265.0
2020-04-15 11:00:00,133.01,133.01,132.5,132.75,4805.0,123.3118,123.3118,122.839,123.0707,4805.0
2020-04-15 11:05:00,132.68,132.68,132.19,132.3,4949.0,123.0058,123.0058,122.5516,122.6535,4949.0
2020-04-15 11:10:00,132.33,132.5,132.12,132.12,2500.0,122.6814,122.839,122.4867,122.4867,2500.0
2020-04-15 11:15:00,132.15,132.3,132.0,132.07,3165.0,122.5145,122.6535,122.3754,122.4403,3165.0
2020-04-15 11:20:00,131.82,132.26,131.77,132.08,4911.0,122.2085,122.6165,122.1622,122.4496,4911.0
2020-04-15 11:25:00,132.07,132.16,131.58,131.77,13836.0,122.4403,122.5237,121.986,122.1622,13836.0
2020-04-15 11:30:00,131.81,132.22,131.65,131.86,47142.0,122.1993,122.5794,122.0509,122.2456,47142.0
2020-04-15 11:35:00,131.81,131.81,130.72,130.78,8094.0,122.1993,122.1993,121.1887,121.2444,8094.0
2020-04-15 11:40:00,130.76,130.83,130.31,130.46,19712.0,121.2258,121.2907,120.8086,120.9477,19712.0
2020-04-15 11:45:00,130.39,130.61,130.25,130.27,3059.0,120.8828,121.0868,120.753,120.7716,3059.0
2020-04-15 11:50:00,130.39,130.6,130.29,130.5,12387.0,120.8828,121.0775,120.7901,120.9848,12387.0
2020-04-15 11:55:00,130.44,130.65,130.25,130.35,17048.0,120.9292,121.1238,120.753,120.8457,17048.0
2020-04-15 12:00:00,130.47,130.73,130.42,130.65,24114.0,120.957,121.198,120.9106,121.1238,24114.0
2020-04-15 12:05:00,130.65,130.73,130.5,130.65,14793.0,121.1238,121.198,120.9848,121.1238,14793.0
2020-04-15 12:10:00,130.68,130.8,130.5,130.69,21095.0,121.1517,121.2629,120.9848,121.1609,21095.0
2020-04-15 12:15:00,130.69,130.86,130.56,130.56,16981.0,121.1609,121.3185,121.0404,121.0404,16981.0
2020-04-15 12:20:00,130.68,131.13,130.64,130.97,9895.0,121.1517,121.5688,121.1146,121.4205,9895.0
2020-04-15 12:25:00,130.96,131.09,130.57,131.01,16308.0,121.4112,121.5318,121.0497,121.4576,16308.0
2020-04-15 12:30:00,130.99,131.49,130.85,131.43,49646.0,121.4391,121.9026,121.3093,121.847,49646.0
2020-04-15 12:35:00,131.47,131.53,131.28,131.45,44262.0,121.8841,121.9397,121.7079,121.8655,44262.0
2020-04-15 12:40:00,131.39,131.69,131.13,131.54,37259.0,121.8099,122.088,121.5688,121.949,37259.0
2020-04-15 12:45:00,131.5,131.64,131.34,131.56,20169.0,121.9119,122.0417,121.7635,121.9675,20169.0
2020-04-15 12:50:00,131.56,131.73,131.45,131.54,30839.0,121.9675,122.1251,121.8655,121.949,30839.0
2020-04-15 12:55:00,131.58,131.64,131.26,131.58,5900.0,121.986,122.0417,121.6894,121.986,5900.0
2020-04-15 13:00:00,131.49,131.56,131.32,131.48,29275.0,121.9026,121.9675,121.745,121.8933,29275.0
2020-04-15 13:05:00,131.5,132.06,131.35,132.01,36516.0,121.9119,122.431,121.7728,122.3847,36516.0
2020-04-15 13:10:00,132.0,132.4,131.87,132.33,42536.0,122.3754,122.7462,122.2549,122.6814,42536.0
2020-04-15 13:15:00,132.3,132.35,132.15,132.26,36380.0,122.6535,122.6999,122.5145,122.6165,36380.0
2020-04-15 13:20:00,132.21,132.25,131.67,132.09,11325.0,122.5701,122.6072,122.0695,122.4589,11325.0
2020-04-15 13:25:00,132.04,132.11,131.63,131.75,10363.0,122.4125,122.4774,122.0324,122.1436,10363.0
2020-04-15 13:30:00,131.77,131.77,131.54,131.74,8668.0,122.1622,122.1622,121.949,122.1344,8668.0
2020-04-15 13:35:00,131.74,131.78,131.6,131.64,12834.0,122.1344,122.1715,122.0046,122.0417,12834.0
2020-04-15 13:40:00,131.69,131.71,131.35,131.43,6053.0,122.088,122.1066,121.7728,121.847,6053.0
2020-04-15 13:45:00,131.43,131.43,130.94,131.28,34540.0,121.847,121.847,121.3927,121.7079,34540.0
2020-04-15 13:50:00,131.42,131.47,131.08,131.18,2300.0,121.8377,121.8841,121.5225,121.6152,2300.0
2020-04-15 13:55:00,131.25,131.33,130.96,131.02,21548.0,121.6801,121.7543,121.4112,121.4669,21548.0
2020-04-15 14:00:00,131.09,131.6,131.0,131.33,57480.0,121.5318,122.0046,121.4483,121.7543,57480.0
2020-04-15 14:05:00,131.39,131.59,131.25,131.34,18758.0,121.8099,121.9953,121.6801,121.7635,18758.0
2020-04-15 14:10:00,131.17,131.52,131.12,131.5,25098.0,121.6059,121.9304,121.5596,121.9119,25098.0
2020-04-15 14:15:00,131.51,131.63,131.32,131.45,29435.0,121.9211,122.0324,121.745,121.8655,29435.0
2020-04-15 14:20:00,131.44,131.99,131.44,131.74,44010.0,121.8562,122.3661,121.8562,122.1344,44010.0
2020-04-15 14:25:00,131.56,131.59,131.32,131.38,15799.0,121.9675,121.9953,121.745,121.8006,15799.0
2020-04-15 14:30:00,131.41,131.61,131.31,131.5,115574.0,121.8284,122.0139,121.7357,121.9119,115574.0
2020-04-15 14:35:00,131.48,132.09,131.33,131.9,26949.0,121.8933,122.4589,121.7543,122.2827,26949.0
2020-04-15 14:40:00,131.91,131.94,131.5,131.64,11170.0,122.292,122.3198,121.9119,122.0417,11170.0
2020-04-15 14:45:00,131.72,131.74,131.32,131.39,26254.0,122.1158,122.1344,121.745,121.8099,26254.0
2020-04-15 14:50:00,131.35,131.35,130.8,130.89,37628.0,121.7728,121.7728,121.2629,121.3463,37628.0
2020-04-15 14:55:00,130.97,131.97,130.96,131.96,26454.0,121.4205,122.3476,121.4112,122.3383,26454.0
2020-04-15 15:00:00,131.94,132.32,131.75,132.13,11982.0,122.3198,122.6721,122.1436,122.4959,11982.0
2020-04-15 15:05:00,132.05,132.32,131.87,132.01,7094.0,122.4218,122.6721,122.2549,122.3847,7094.0
2020-04-15 15:10:00,131.93,132.13,131.79,132.13,5831.0,122.3105,122.4959,122.1807,122.4959,5831.0
2020-04-15 15:15:00,132.14,132.35,131.93,131.93,14805.0,122.5052,122.6999,122.3105,122.3105,14805.0
2020-04-15 15:20:00,131.93,132.04,131.61,131.82,22788.0,122.3105,122.4125,122.0139,122.2085,22788.0
2020-04-15 15:25:00,131.77,131.83,131.23,131.3,16673.0,122.1622,122.2178,121.6616,121.7265,16673.0
2020-04-15 15:30:00,131.29,131.4,131.0,131.25,25858.0,121.7172,121.8192,121.4483,121.6801,25858.0
2020-04-15 15:35:00,131.28,131.33,131.1,131.16,45451.0,121.7079,121.7543,121.541,121.5967,45451.0
2020-04-15 15:40:00,131.14,131.24,130.98,131.18,44983.0,121.5781,121.6708,121.4298,121.6152,44983.0
2020-04-15 15:45:00,131.2,131.65,131.02,131.51,72331.0,121.6337,122.0509,121.4669,121.9211,72331.0
2020-04-15 15:50:00,131.46,131.7,130.92,130.92,35451.0,121.8748,122.0973,121.3742,121.3742,35451.0
2020-04-15 15:55:00,130.94,131.8,130.75,130.99,139519.0,121.3927,122.19,121.2166,121.4391,139519.0
2020-04-16 09:30:00,131.48,132.19,129.72,129.72,19356.0,121.8933,122.5516,120.2617,120.2617,19356.0
2020-04-16 09:35:00,129.98,130.01,128.93,129.15,26871.0,120.5027,120.5305,119.5293,119.7332,26871.0
2020-04-16 09:40:00,129.24,130.4,129.22,129.88,11500.0,119.8167,120.8921,119.7981,120.41,11500.0
2020-04-16 09:45:00,130.19,130.26,128.5,128.5,18680.0,120.6974,120.7623,119.1306,119.1306,18680.0
2020-04-16 09:50:00,128.47,129.07,128.06,128.83,26206.0,119.1028,119.6591,118.7227,119.4366,26206.0
2020-04-16 09:55:00,128.93,129.03,127.32,127.32,14929.0,119.5293,119.622,118.0366,118.0366,14929.0
2020-04-16 10:00:00,127.33,128.4,127.29,127.38,19733.0,118.0459,119.0379,118.0088,118.0923,19733.0
2020-04-16 10:05:00,127.47,127.57,127.12,127.3,11690.0,118.1757,118.2684,117.8512,118.0181,11690.0
2020-04-16 10:10:00,127.16,127.25,126.87,127.06,19222.0,117.8883,117.9718,117.6195,117.7956,19222.0
2020-04-16 10:15:00,127.02,127.41,126.12,126.12,25082.0,117.7585,118.1201,116.9241,116.9241,25082.0
2020-04-16 10:20:00,126.25,127.67,126.22,127.67,20986.0,117.0447,118.3611,117.0169,118.3611,20986.0
2020-04-16 10:25:00,127.56,127.78,127.32,127.42,18784.0,118.2592,118.4631,118.0366,118.1294,18784.0
2020-04-16 10:30:00,127.48,127.79,127.08,127.2,20413.0,118.185,118.4724,117.8141,117.9254,20413.0
2020-04-16 10:35:00,127.02,127.27,126.22,126.22,19693.0,117.7585,117.9903,117.0169,117.0169,19693.0
2020-04-16 10:40:00,126.36,127.21,126.26,127.03,75808.0,117.1466,117.9347,117.0539,117.7678,75808.0
2020-04-16 10:45:00,126.95,127.11,126.65,126.72,66560.0,117.6936,117.842,117.4155,117.4804,66560.0
2020-04-16 10:50:00,126.74,126.81,126.43,126.65,25969.0,117.4989,117.5638,117.2115,117.4155,25969.0
2020-04-16 10:55:00,126.59,126.72,126.4,126.64,87812.0,117.3599,117.4804,117.1837,117.4062,87812.0
2020-04-16 11:00:00,126.61,127.38,126.51,127.15,56024.0,117.3784,118.0923,117.2857,117.879,56024.0
2020-04-16 11:05:00,127.1,127.35,127.03,127.14,39394.0,117.8327,118.0645,117.7678,117.8698,39394.0
2020-04-16 11:10:00,127.13,127.88,126.97,127.12,81115.0,117.8605,118.5558,117.7122,117.8512,81115.0
2020-04-16 11:15:00,127.23,127.28,126.76,126.91,50782.0,117.9532,117.9996,117.5175,117.6565,50782.0
2020-04-16 11:20:00,127.0,127.0,126.23,126.32,19862.0,117.74,117.74,117.0261,117.1096,19862.0
2020-04-16 11:25:00,126.26,126.76,126.14,126.42,52823.0,117.0539,117.5175,116.9427,117.2023,52823.0
2020-04-16 11:30:00,126.46,126.61,126.25,126.34,16857.0,117.2394,117.3784,117.0447,117.1281,16857.0
2020-04-16 11:35:00,126.31,126.42,125.87,126.07,33939.0,117.1003,117.2023,116.6924,116.8778,33939.0
2020-04-16 11:40:00,126.02,126.11,125.81,125.86,44538.0,116.8314,116.9149,116.6367,116.6831,44538.0
2020-04-16 11:45:00,125.79,126.43,125.78,125.92,35459.0,116.6182,117.2115,116.6089,116.7387,35459.0
2020-04-16 11:50:00,126.01,126.21,125.77,126.17,82492.0,116.8222,117.0076,116.5997,116.9705,82492.0
2020-04-16 11:55:00,126.2,126.42,125.92,126.0,24039.0,116.9983,117.2023,116.7387,116.8129,24039.0
2020-04-16 12:00:00,125.93,126.08,125.54,125.75,63889.0,116.748,116.8871,116.3864,116.5811,63889.0
2020-04-16 12:05:00,125.82,125.82,125.18,125.33,22898.0,116.646,116.646,116.0527,116.1917,22898.0
2020-04-16 12:10:00,125.28,125.42,125.1,125.14,32818.0,116.1454,116.2752,115.9785,116.0156,32818.0
2020-04-16 12:15:00,125.12,125.35,124.66,124.75,25514.0,115.9971,116.2103,115.5706,115.654,25514.0
2020-04-16 12:20:00,124.66,125.24,124.66,125.0,17624.0,115.5706,116.1083,115.5706,115.8858,17624.0
2020-04-16 12:25:00,125.09,125.37,124.93,125.21,10096.0,115.9692,116.2288,115.8209,116.0805,10096.0
2020-04-16 12:30:00,125.13,125.13,124.63,124.8,9052.0,116.0063,116.0063,115.5428,115.7004,9052.0
2020-04-16 12:35:00,124.91,124.99,124.65,124.98,15892.0,115.8024,115.8765,115.5613,115.8673,15892.0
2020-04-16 12:40:00,124.95,125.72,124.94,125.72,15528.0,115.8395,116.5533,115.8302,116.5533,15528.0
2020-04-16 12:45:00,125.81,125.81,125.51,125.71,13752.0,116.6367,116.6367,116.3586,116.544,13752.0
2020-04-16 12:50:00,125.68,126.05,125.67,125.74,10128.0,116.5162,116.8593,116.507,116.5719,10128.0
2020-04-16 12:55:00,125.71,125.79,125.44,125.51,13413.0,116.544,116.6182,116.2937,116.3586,13413.0
2020-04-16 13:00:00,125.52,125.53,124.95,125.01,24380.0,116.3679,116.3772,115.8395,115.8951,24380.0
2020-04-16 13:05:00,125.01,125.18,124.81,124.91,44893.0,115.8951,116.0527,115.7097,115.8024,44893.0
2020-04-16 13:10:00,124.95,124.98,124.57,124.74,7277.0,115.8395,115.8673,115.4872,115.6448,7277.0
2020-04-16 13:15:00,124.83,124.94,124.51,124.56,4577.0,115.7282,115.8302,115.4315,115.4779,4577.0
2020-04-16 13:20:00,124.56,124.91,124.48,124.69,7387.0,115.4779,115.8024,115.4037,115.5984,7387.0
2020-04-16 13:25:00,124.62,124.77,124.43,124.73,6823.0,115.5335,115.6726,115.3574,115.6355,6823.0
2020-04-16 13:30:00,124.65,125.0,124.48,124.99,10478.0,115.5613,115.8858,115.4037,115.8765,10478.0
2020-04-16 13:35:00,125.1,125.12,124.57,124.58,7710.0,115.9785,115.9971,115.4872,115.4964,7710.0
2020-04-16 13:40:00,124.51,124.77,124.46,124.64,13755.0,115.4315,115.6726,115.3852,115.5521,13755.0
2020-04-16 13:45:00,124.59,124.63,124.21,124.28,22260.0,115.5057,115.5428,115.1534,115.2183,22260.0
2020-04-16 13:50:00,124.22,124.22,123.9,124.13,22403.0,115.1627,115.1627,114.866,115.0792,22403.0
2020-04-16 13:55:00,124.03,124.2,123.91,124.02,21813.0,114.9865,115.1441,114.8753,114.9773,21813.0
2020-04-16 14:00:00,123.99,124.15,123.71,124.0,17609.0,114.9495,115.0978,114.6899,114.9587,17609.0
2020-04-16 14:05:00,124.04,124.59,123.99,124.59,40640.0,114.9958,115.5057,114.9495,115.5057,40640.0
2020-04-16 14:10:00,124.55,124.55,124.07,124.15,30362.0,115.4686,115.4686,115.0236,115.0978,30362.0
2020-04-16 14:15:00,124.15,124.47,123.93,124.06,48923.0,115.0978,115.3945,114.8938,115.0143,48923.0
2020-04-16 14:20:00,124.07,124.31,123.65,123.88,43792.0,115.0236,115.2461,114.6342,114.8475,43792.0
2020-04-16 14:25:00,123.76,124.4,123.63,124.23,22864.0,114.7362,115.3296,114.6157,115.172,22864.0
2020-04-16 14:30:00,124.18,124.49,124.15,124.43,9317.0,115.1256,115.413,115.0978,115.3574,9317.0
2020-04-16 14:35:00,124.53,124.63,124.3,124.33,20362.0,115.4501,115.5428,115.2368,115.2647,20362.0
2020-04-16 14:40:00,124.35,124.43,124.0,124.14,20468.0,115.2832,115.3574,114.9587,115.0885,20468.0
2020-04-16 14:45:00,124.14,124.18,123.78,123.92,22647.0,115.0885,115.1256,114.7548,114.8846,22647.0
2020-04-16 14:50:00,123.92,124.0,123.65,123.87,10814.0,114.8846,114.9587,114.6342,114.8382,10814.0
2020-04-16 14:55:00,123.86,124.03,123.32,123.42,9791.0,114.8289,114.9865,114.3283,114.421,9791.0
2020-04-16 15:00:00,123.48,123.7,123.41,123.6,15062.0,114.4766,114.6806,114.4117,114.5879,15062.0
2020-04-16 15:05:00,123.61,124.08,123.61,123.88,21652.0,114.5972,115.0329,114.5972,114.8475,21652.0
2020-04-16 15:10:00,123.88,124.04,123.69,123.81,13911.0,114.8475,114.9958,114.6713,114.7826,13911.0
2020-04-16 15:15:00,123.83,123.96,123.64,123.76,42865.0,114.8011,114.9216,114.625,114.7362,42865.0
2020-04-16 15:20:00,123.74,124.15,123.68,124.1,45814.0,114.7177,115.0978,114.6621,115.0514,45814.0
2020-04-16 15:25:00,124.1,124.55,123.94,124.38,34459.0,115.0514,115.4686,114.9031,115.311,34459.0
2020-04-16 15:30:00,124.43,124.56,124.18,124.34,29885.0,115.3574,115.4779,115.1256,115.2739,29885.0
2020-04-16 15:35:00,124.4,124.7,124.31,124.7,49250.0,115.3296,115.6077,115.2461,115.6077,49250.0
2020-04-16 15:40:00,124.75,125.55,124.64,125.51,33874.0,115.654,116.3957,115.5521,116.3586,33874.0
2020-04-16 15:45:00,125.57,125.96,125.51,125.54,36923.0,116.4142,116.7758,116.3586,116.3864,36923.0
2020-04-16 15:50:00,125.59,126.62,125.52,126.44,51094.0,116.4328,117.3877,116.3679,117.2208,51094.0
2020-04-16 15:55:00,126.47,126.51,125.86,125.96,90332.0,117.2486,117.2857,116.6831,116.7758,90332.0
2020-04-17 09:30:00,131.95,135.05,131.28,134.15,93120.0,122.3291,125.203,121.7079,124.3687,93120.0
2020-04-17 09:35:00,134.57,135.63,134.05,134.44,62931.0,124.758,125.7407,124.2759,124.6375,62931.0
2020-04-17 09:40:00,134.74,134.9,133.5,134.48,53645.0,124.9156,125.064,123.766,124.6746,53645.0
2020-04-17 09:45:00,134.49,135.73,134.12,135.53,10851.0,124.6839,125.8334,124.3408,125.648,10851.0
2020-04-17 09:50:00,135.5,136.71,135.5,136.06,16604.0,125.6202,126.742,125.6202,126.1394,16604.0
2020-04-17 09:55:00,136.36,137.87,136.36,137.37,16695.0,126.4175,127.8174,126.4175,127.3539,16695.0
2020-04-17 10:00:00,137.57,137.65,136.44,137.03,20613.0,127.5393,127.6135,126.4917,127.0387,20613.0
2020-04-17 10:05:00,137.11,137.11,136.41,136.52,14921.0,127.1128,127.1128,126.4639,126.5658,14921.0
2020-04-17 10:10:00,136.65,136.87,135.01,135.01,10247.0,126.6864,126.8903,125.1659,125.1659,10247.0
2020-04-17 10:15:00,134.84,135.51,134.51,134.53,21891.0,125.0083,125.6295,124.7024,124.7209,21891.0
2020-04-17 10:20:00,134.53,135.56,134.3,135.38,14920.0,124.7209,125.6758,124.5077,125.509,14920.0
2020-04-17 10:25:00,135.24,135.79,135.13,135.21,12184.0,125.3792,125.8891,125.2772,125.3514,12184.0
2020-04-17 10:30:00,135.21,135.34,134.83,135.21,18189.0,125.3514,125.4719,124.9991,125.3514,18189.0
2020-04-17 10:35:00,135.06,135.17,134.36,135.06,19119.0,125.2123,125.3143,124.5633,125.2123,19119.0
2020-04-17 10:40:00,134.88,135.42,134.88,135.33,25480.0,125.0454,125.5461,125.0454,125.4626,25480.0
2020-04-17 10:45:00,135.14,135.44,134.93,134.93,6244.0,125.2865,125.5646,125.0918,125.0918,6244.0
2020-04-17 10:50:00,134.93,135.16,134.51,135.16,6978.0,125.0918,125.305,124.7024,125.305,6978.0
2020-04-17 10:55:00,135.1,135.46,135.01,135.36,16810.0,125.2494,125.5831,125.1659,125.4904,16810.0
2020-04-17 11:00:00,135.28,135.93,135.18,135.64,19782.0,125.4163,126.0189,125.3235,125.75,19782.0
2020-04-17 11:05:00,135.57,136.2,135.54,136.08,8833.0,125.6851,126.2692,125.6573,126.1579,8833.0
2020-04-17 11:10:00,136.06,136.18,135.06,135.46,6202.0,126.1394,126.2506,125.2123,125.5831,6202.0
2020-04-17 11:15:00,135.55,135.76,135.3,135.45,4072.0,125.6666,125.8613,125.4348,125.5739,4072.0
2020-04-17 11:20:00,135.48,135.48,134.93,135.37,8500.0,125.6017,125.6017,125.0918,125.4997,8500.0
2020-04-17 11:25:00,135.18,135.42,134.84,135.03,3887.0,125.3235,125.5461,125.0083,125.1845,3887.0
2020-04-17 11:30:00,135.1,135.57,135.07,135.5,9894.0,125.2494,125.6851,125.2216,125.6202,9894.0
2020-04-17 11:35:00,135.77,135.96,134.95,135.71,11502.0,125.8705,126.0467,125.1103,125.8149,11502.0
2020-04-17 11:40:00,135.59,136.11,135.57,135.64,10730.0,125.7037,126.1857,125.6851,125.75,10730.0
2020-04-17 11:45:00,135.73,135.99,135.63,135.92,4878.0,125.8334,126.0745,125.7407,126.0096,4878.0
2020-04-17 11:50:00,135.84,136.27,135.46,136.27,11274.0,125.9354,126.3341,125.5831,126.3341,11274.0
2020-04-17 11:55:00,136.29,136.7,136.25,136.6,7264.0,126.3526,126.7327,126.3155,126.64,7264.0
2020-04-17 12:00:00,136.62,136.62,136.02,136.13,8374.0,126.6586,126.6586,126.1023,126.2043,8374.0
2020-04-17 12:05:00,136.15,136.34,135.6,135.76,22463.0,126.2228,126.399,125.7129,125.8613,22463.0
2020-04-17 12:10:00,135.68,136.1,135.48,135.94,14333.0,125.7871,126.1765,125.6017,126.0281,14333.0
2020-04-17 12:15:00,135.97,136.48,135.78,136.46,9046.0,126.0559,126.5288,125.8798,126.5102,9046.0
2020-04-17 12:20:00,136.35,136.4,135.93,135.97,5835.0,126.4082,126.4546,126.0189,126.0559,5835.0
2020-04-17 12:25:00,135.97,136.31,135.62,135.87,24909.0,126.0559,126.3712,125.7315,125.9632,24909.0
2020-04-17 12:30:00,135.87,136.98,135.87,136.87,32967.0,125.9632,126.9923,125.9632,126.8903,32967.0
2020-04-17 12:35:00,136.93,137.38,136.72,137.18,6539.0,126.946,127.3631,126.7513,127.1777,6539.0
2020-04-17 12:40:00,137.11,137.36,137.11,137.29,8121.0,127.1128,127.3446,127.1128,127.2797,8121.0
2020-04-17 12:45:00,137.3,137.74,137.01,137.74,10255.0,127.289,127.6969,127.0201,127.6969,10255.0
2020-04-17 12:50:00,137.68,137.88,137.42,137.55,10137.0,127.6413,127.8267,127.4002,127.5207,10137.0
2020-04-17 12:55:00,137.46,137.57,137.34,137.47,3510.0,127.4373,127.5393,127.3261,127.4466,3510.0
2020-04-17 13:00:00,137.41,137.75,137.22,137.54,7755.0,127.391,127.7062,127.2148,127.5115,7755.0
2020-04-17 13:05:00,137.53,137.76,137.49,137.75,8138.0,127.5022,127.7154,127.4651,127.7062,8138.0
2020-04-17 13:10:00,137.7,137.96,137.45,137.85,10100.0,127.6598,127.9009,127.428,127.7989,10100.0
2020-04-17 13:15:00,137.78,138.27,137.77,137.81,15245.0,127.734,128.1882,127.7247,127.7618,15245.0
2020-04-17 13:20:00,137.82,137.83,137.0,137.11,11369.0,127.7711,127.7803,127.0108,127.1128,11369.0
2020-04-17 13:25:00,137.13,137.34,136.86,136.86,4083.0,127.1314,127.3261,126.8811,126.8811,4083.0
2020-04-17 13:30:00,136.76,137.18,136.74,137.0,5271.0,126.7883,127.1777,126.7698,127.0108,5271.0
2020-04-17 13:35:00,137.03,137.79,137.03,137.77,6519.0,127.0387,127.7432,127.0387,127.7247,6519.0
2020-04-17 13:40:00,137.61,137.96,137.57,137.57,6014.0,127.5764,127.9009,127.5393,127.5393,6014.0
2020-04-17 13:45:00,137.55,137.55,136.87,136.96,6816.0,127.5207,127.5207,126.8903,126.9738,6816.0
2020-04-17 13:50:00,136.93,137.27,136.7,137.14,6702.0,126.946,127.2612,126.7327,127.1406,6702.0
2020-04-17 13:55:00,137.26,137.69,137.09,137.39,9790.0,127.2519,127.6505,127.0943,127.3724,9790.0
2020-04-17 14:00:00,137.32,137.32,136.98,137.03,4354.0,127.3075,127.3075,126.9923,127.0387,4354.0
2020-04-17 14:05:00,136.98,137.33,136.89,137.23,4501.0,126.9923,127.3168,126.9089,127.2241,4501.0
2020-04-17 14:10:00,137.15,137.21,136.54,136.6,6600.0,127.1499,127.2055,126.5844,126.64,6600.0
2020-04-17 14:15:00,136.84,137.12,136.74,136.88,7308.0,126.8625,127.1221,126.7698,126.8996,7308.0
2020-04-17 14:20:00,136.88,137.29,136.86,136.87,7376.0,126.8996,127.2797,126.8811,126.8903,7376.0
2020-04-17 14:25:00,136.88,137.17,136.66,136.76,8504.0,126.8996,127.1685,126.6956,126.7883,8504.0
2020-04-17 14:30:00,136.73,136.83,136.54,136.77,10508.0,126.7605,126.8532,126.5844,126.7976,10508.0
2020-04-17 14:35:00,136.69,136.81,136.43,136.65,7838.0,126.7235,126.8347,126.4824,126.6864,7838.0
2020-04-17 14:40:00,136.68,136.76,136.4,136.7,4800.0,126.7142,126.7883,126.4546,126.7327,4800.0
2020-04-17 14:45:00,136.73,136.98,136.64,136.84,3741.0,126.7605,126.9923,126.6771,126.8625,3741.0
2020-04-17 14:50:00,136.82,136.94,136.42,136.43,7494.0,126.844,126.9552,126.4731,126.4824,7494.0
2020-04-17 14:55:00,136.47,136.67,136.4,136.67,8808.0,126.5195,126.7049,126.4546,126.7049,8808.0
2020-04-17 15:00:00,136.66,136.9,136.61,136.84,4726.0,126.6956,126.9181,126.6493,126.8625,4726.0
2020-04-17 15:05:00,136.88,137.28,136.84,137.25,10092.0,126.8996,127.2704,126.8625,127.2426,10092.0
2020-04-17 15:10:00,137.2,137.2,136.86,136.87,11051.0,127.1963,127.1963,126.8811,126.8903,11051.0
2020-04-17 15:15:00,136.81,137.14,136.76,137.13,7302.0,126.8347,127.1406,126.7883,127.1314,7302.0
2020-04-17 15:20:00,137.11,137.8,137.11,137.8,24394.0,127.1128,127.7525,127.1128,127.7525,24394.0
2020-04-17 15:25:00,137.8,138.0,137.71,137.9,17181.0,127.7525,127.9379,127.6691,127.8452,17181.0
2020-04-17 15:30:00,137.97,138.0,137.62,137.84,14138.0,127.9101,127.9379,127.5856,127.7896,14138.0
2020-04-17 15:35:00,137.87,138.37,137.84,138.37,19353.0,127.8174,128.281,127.7896,128.281,19353.0
2020-04-17 15:40:00,138.39,138.63,138.3,138.48,28499.0,128.2995,128.522,128.2161,128.3829,28499.0
2020-04-17 15:45:00,138.54,138.82,138.35,138.75,27875.0,128.4386,128.6981,128.2624,128.6332,27875.0
2020-04-17 15:50:00,138.96,139.65,138.87,139.33,75378.0,128.8279,129.4676,128.7445,129.171,75378.0
2020-04-17 15:55:00,139.32,139.37,138.13,138.58,90416.0,129.1617,129.208,128.0585,128.4756,90416.0
2020-04-20 09:30:00,134.07,134.6,131.29,131.72,52003.0,124.2945,124.7858,121.7172,122.1158,52003.0
2020-04-20 09:35:00,131.74,133.37,131.63,132.5,4269.0,122.1344,123.6455,122.0324,122.839,4269.0
2020-04-20 09:40:00,132.73,134.2,132.73,133.4,36851.0,123.0522,124.415,123.0522,123.6733,36851.0
2020-04-20 09:45:00,133.37,134.68,133.36,134.04,14972.0,123.6455,124.86,123.6363,124.2667,14972.0
2020-04-20 09:50:00,134.13,134.41,133.11,133.25,15765.0,124.3501,124.6097,123.4045,123.5343,15765.0
2020-04-20 09:55:00,133.27,134.25,132.9,133.74,54780.0,123.5528,124.4614,123.2098,123.9885,54780.0
2020-04-20 10:00:00,133.74,134.04,133.12,134.03,9617.0,123.9885,124.2667,123.4138,124.2574,9617.0
2020-04-20 10:05:00,134.18,134.51,133.94,134.26,6455.0,124.3965,124.7024,124.174,124.4706,6455.0
2020-04-20 10:10:00,134.39,134.67,134.05,134.19,3377.0,124.5912,124.8507,124.2759,124.4057,3377.0
2020-04-20 10:15:00,134.32,134.37,134.01,134.16,5068.0,124.5263,124.5726,124.2389,124.3779,5068.0
2020-04-20 10:20:00,134.36,134.42,134.07,134.26,5644.0,124.5633,124.619,124.2945,124.4706,5644.0
2020-04-20 10:25:00,134.31,134.99,134.17,134.72,12083.0,124.517,125.1474,124.3872,124.8971,12083.0
2020-04-20 10:30:00,134.77,135.35,134.75,134.82,6662.0,124.9434,125.4812,124.9249,124.9898,6662.0
2020-04-20 10:35:00,134.7,134.96,134.7,134.76,3747.0,124.8785,125.1196,124.8785,124.9342,3747.0
2020-04-20 10:40:00,134.72,135.41,134.72,135.3,4157.0,124.8971,125.5368,124.8971,125.4348,4157.0
2020-04-20 10:45:00,135.43,136.75,135.43,136.28,14097.0,125.5553,126.7791,125.5553,126.3433,14097.0
2020-04-20 10:50:00,136.36,136.37,135.5,136.23,29215.0,126.4175,126.4268,125.6202,126.297,29215.0
2020-04-20 10:55:00,136.23,136.61,136.0,136.14,34470.0,126.297,126.6493,126.0838,126.2136,34470.0
2020-04-20 11:00:00,136.13,136.51,135.91,136.1,64689.0,126.2043,126.5566,126.0003,126.1765,64689.0
2020-04-20 11:05:00,136.09,136.22,135.9,136.01,19996.0,126.1672,126.2877,125.9911,126.093,19996.0
2020-04-20 11:10:00,136.01,136.07,135.6,135.86,31559.0,126.093,126.1487,125.7129,125.954,31559.0
2020-04-20 11:15:00,135.89,136.26,135.84,136.0,9619.0,125.9818,126.3248,125.9354,126.0838,9619.0
2020-04-20 11:20:00,135.99,136.27,135.9,136.12,8310.0,126.0745,126.3341,125.9911,126.195,8310.0
2020-04-20 11:25:00,136.11,136.24,135.91,136.23,17007.0,126.1857,126.3063,126.0003,126.297,17007.0
2020-04-20 11:30:00,136.13,136.27,135.95,136.19,25953.0,126.2043,126.3341,126.0374,126.2599,25953.0
2020-04-20 11:35:00,136.2,137.32,136.08,137.25,26365.0,126.2692,127.3075,126.1579,127.2426,26365.0
2020-04-20 11:40:00,137.15,137.27,136.75,136.92,5988.0,127.1499,127.2612,126.7791,126.9367,5988.0
2020-04-20 11:45:00,136.88,136.93,136.77,136.93,815.0,126.8996,126.946,126.7976,126.946,815.0
2020-04-20 11:50:00,136.9,136.9,136.64,136.88,2484.0,126.9181,126.9181,126.6771,126.8996,2484.0
2020-04-20 11:55:00,136.81,137.0,136.8,137.0,2022.0,126.8347,127.0108,126.8254,127.0108,2022.0
2020-04-20 12:00:00,136.93,136.93,136.53,136.66,8033.0,126.946,126.946,126.5751,126.6956,8033.0
2020-04-20 12:05:00,136.6,136.6,136.25,136.43,16760.0,126.64,126.64,126.3155,126.4824,16760.0
2020-04-20 12:10:00,136.39,136.39,135.91,135.91,27433.0,126.4453,126.4453,126.0003,126.0003,27433.0
2020-04-20 12:15:00,135.94,136.09,135.69,135.8,4244.0,126.0281,126.1672,125.7964,125.8983,4244.0
2020-04-20 12:20:00,135.8,136.19,135.62,136.0,9579.0,125.8983,126.2599,125.7315,126.0838,9579.0
2020-04-20 12:25:00,135.93,136.13,135.92,136.05,1220.0,126.0189,126.2043,126.0096,126.1301,1220.0
2020-04-20 12:30:00,136.01,136.33,136.01,136.3,7296.0,126.093,126.3897,126.093,126.3619,7296.0
2020-04-20 12:35:00,136.32,136.82,136.31,136.78,3550.0,126.3804,126.844,126.3712,126.8069,3550.0
2020-04-20 12:40:00,136.77,136.92,136.57,136.81,3929.0,126.7976,126.9367,126.6122,126.8347,3929.0
2020-04-20 12:45:00,136.65,136.99,136.64,136.98,4463.0,126.6864,127.0016,126.6771,126.9923,4463.0
2020-04-20 12:50:00,136.89,136.94,136.45,136.54,5307.0,126.9089,126.9552,126.5009,126.5844,5307.0
2020-04-20 12:55:00,136.53,136.59,136.45,136.59,4295.0,126.5751,126.6307,126.5009,126.6307,4295.0
2020-04-20 13:00:00,136.48,136.49,136.13,136.37,8295.0,126.5288,126.538,126.2043,126.4268,8295.0
2020-04-20 13:05:00,136.44,136.59,136.39,136.58,20565.0,126.4917,126.6307,126.4453,126.6215,20565.0
2020-04-20 13:10:00,136.58,136.65,135.91,135.91,7788.0,126.6215,126.6864,126.0003,126.0003,7788.0
2020-04-20 13:15:00,135.89,136.14,135.77,136.14,4598.0,125.9818,126.2136,125.8705,126.2136,4598.0
2020-04-20 13:20:00,136.25,136.4,136.23,136.28,4307.0,126.3155,126.4546,126.297,126.3433,4307.0
2020-04-20 13:25:00,136.31,136.74,136.31,136.6,3753.0,126.3712,126.7698,126.3712,126.64,3753.0
2020-04-20 13:30:00,136.65,136.65,136.05,136.25,4497.0,126.6864,126.6864,126.1301,126.3155,4497.0
2020-04-20 13:35:00,136.15,136.15,135.8,135.96,3036.0,126.2228,126.2228,125.8983,126.0467,3036.0
2020-04-20 13:40:00,136.02,136.44,136.02,136.16,4142.0,126.1023,126.4917,126.1023,126.2321,4142.0
2020-04-20 13:45:00,136.15,136.17,135.71,135.71,2032.0,126.2228,126.2414,125.8149,125.8149,2032.0
2020-04-20 13:50:00,135.89,136.02,135.71,135.84,2790.0,125.9818,126.1023,125.8149,125.9354,2790.0
2020-04-20 13:55:00,135.76,136.26,135.57,136.06,9531.0,125.8613,126.3248,125.6851,126.1394,9531.0
2020-04-20 14:00:00,136.18,136.45,135.82,136.35,5390.0,126.2506,126.5009,125.9169,126.4082,5390.0
2020-04-20 14:05:00,136.28,136.37,136.09,136.13,4200.0,126.3433,126.4268,126.1672,126.2043,4200.0
2020-04-20 14:10:00,136.08,136.12,135.25,135.41,10940.0,126.1579,126.195,125.3884,125.5368,10940.0
2020-04-20 14:15:00,135.34,135.43,135.07,135.16,6852.0,125.4719,125.5553,125.2216,125.305,6852.0
2020-04-20 14:20:00,135.16,135.16,134.75,134.9,5520.0,125.305,125.305,124.9249,125.064,5520.0
2020-04-20 14:25:00,134.9,134.91,134.14,134.14,4900.0,125.064,125.0732,124.3594,124.3594,4900.0
2020-04-20 14:30:00,134.15,134.78,134.14,134.35,10889.0,124.3687,124.9527,124.3594,124.5541,10889.0
2020-04-20 14:35:00,134.31,134.62,134.31,134.51,9473.0,124.517,124.8044,124.517,124.7024,9473.0
2020-04-20 14:40:00,134.53,134.62,134.21,134.37,15329.0,124.7209,124.8044,124.4243,124.5726,15329.0
2020-04-20 14:45:00,134.33,134.44,134.02,134.43,13545.0,124.5355,124.6375,124.2481,124.6282,13545.0
2020-04-20 14:50:00,134.48,134.53,134.04,134.05,9887.0,124.6746,124.7209,124.2667,124.2759,9887.0
2020-04-20 14:55:00,134.06,134.13,133.7,133.86,4495.0,124.2852,124.3501,123.9515,124.0998,4495.0
2020-04-20 15:00:00,133.86,134.4,133.83,134.05,10487.0,124.0998,124.6004,124.072,124.2759,10487.0
2020-04-20 15:05:00,134.12,134.12,133.65,133.83,7648.0,124.3408,124.3408,123.9051,124.072,7648.0
2020-04-20 15:10:00,133.78,133.97,133.62,133.78,3785.0,124.0256,124.2018,123.8773,124.0256,3785.0
2020-04-20 15:15:00,133.66,133.95,133.54,133.69,5167.0,123.9144,124.1832,123.8031,123.9422,5167.0
2020-04-20 15:20:00,133.75,134.14,133.56,134.14,10295.0,123.9978,124.3594,123.8217,124.3594,10295.0
2020-04-20 15:25:00,134.1,134.51,133.9,134.51,13964.0,124.3223,124.7024,124.1369,124.7024,13964.0
2020-04-20 15:30:00,134.5,134.91,134.2,134.81,12269.0,124.6931,125.0732,124.415,124.9805,12269.0
2020-04-20 15:35:00,134.81,134.88,134.36,134.39,5037.0,124.9805,125.0454,124.5633,124.5912,5037.0
2020-04-20 15:40:00,134.44,134.68,134.3,134.52,9274.0,124.6375,124.86,124.5077,124.7117,9274.0
2020-04-20 15:45:00,134.53,134.68,134.3,134.65,10165.0,124.7209,124.86,124.5077,124.8322,10165.0
2020-04-20 15:50:00,134.68,135.08,134.11,135.03,19225.0,124.86,125.2308,124.3316,125.1845,19225.0
2020-04-20 15:55:00,135.03,135.19,134.35,134.43,43234.0,125.1845,125.3328,124.5541,124.6282,43234.0
2020-04-21 09:30:00,129.86,130.56,129.34,130.29,27507.0,120.3914,121.0404,119.9094,120.7901,27507.0
2020-04-21 09:35:00,129.98,130.28,129.32,129.51,5894.0,120.5027,120.7808,119.8908,120.067,5894.0
2020-04-21 09:40:00,129.16,130.26,129.04,130.15,5612.0,119.7425,120.7623,119.6312,120.6603,5612.0
2020-04-21 09:45:00,130.26,130.94,130.15,130.78,6916.0,120.7623,121.3927,120.6603,121.2444,6916.0
2020-04-21 09:50:00,130.63,131.2,130.32,130.92,8083.0,121.1053,121.6337,120.8179,121.3742,8083.0
2020-04-21 09:55:00,130.97,132.07,130.87,131.89,8310.0,121.4205,122.4403,121.3278,122.2734,8310.0
2020-04-21 10:00:00,131.99,132.29,131.71,132.02,18406.0,122.3661,122.6443,122.1066,122.394,18406.0
2020-04-21 10:05:00,132.13,132.17,131.24,131.35,7666.0,122.4959,122.533,121.6708,121.7728,7666.0
2020-04-21 10:10:00,131.27,131.29,130.7,130.7,10296.0,121.6986,121.7172,121.1702,121.1702,10296.0
2020-04-21 10:15:00,130.7,130.83,130.02,130.83,8015.0,121.1702,121.2907,120.5398,121.2907,8015.0
2020-04-21 10:20:00,130.84,131.57,130.84,131.46,5859.0,121.3,121.9768,121.3,121.8748,5859.0
2020-04-21 10:25:00,131.3,131.76,130.98,131.51,9792.0,121.7265,122.1529,121.4298,121.9211,9792.0
2020-04-21 10:30:00,131.6,131.74,130.64,130.96,8071.0,122.0046,122.1344,121.1146,121.4112,8071.0
2020-04-21 10:35:00,130.8,130.8,130.31,130.73,6401.0,121.2629,121.2629,120.8086,121.198,6401.0
2020-04-21 10:40:00,130.75,131.02,130.65,130.83,4021.0,121.2166,121.4669,121.1238,121.2907,4021.0
2020-04-21 10:45:00,130.76,130.99,130.42,130.42,3175.0,121.2258,121.4391,120.9106,120.9106,3175.0
2020-04-21 10:50:00,130.37,130.8,130.36,130.59,4752.0,120.8643,121.2629,120.855,121.0682,4752.0
2020-04-21 10:55:00,130.73,130.73,130.26,130.41,3476.0,121.198,121.198,120.7623,120.9013,3476.0
2020-04-21 11:00:00,130.13,130.27,129.77,129.77,6779.0,120.6418,120.7716,120.308,120.308,6779.0
2020-04-21 11:05:00,129.93,130.02,129.64,130.0,4891.0,120.4563,120.5398,120.1875,120.5212,4891.0
2020-04-21 11:10:00,129.92,129.92,129.44,129.56,4092.0,120.4471,120.4471,120.0021,120.1133,4092.0
2020-04-21 11:15:00,129.58,130.2,129.43,130.13,4690.0,120.1319,120.7067,119.9928,120.6418,4690.0
2020-04-21 11:20:00,130.35,130.76,130.27,130.66,4220.0,120.8457,121.2258,120.7716,121.1331,4220.0
2020-04-21 11:25:00,130.69,130.69,129.73,129.74,4908.0,121.1609,121.1609,120.2709,120.2802,4908.0
2020-04-21 11:30:00,130.01,130.73,130.01,130.06,5279.0,120.5305,121.198,120.5305,120.5769,5279.0
2020-04-21 11:35:00,129.91,129.91,129.39,129.52,5391.0,120.4378,120.4378,119.9557,120.0762,5391.0
2020-04-21 11:40:00,129.59,129.7,129.29,129.34,5132.0,120.1411,120.2431,119.863,119.9094,5132.0
2020-04-21 11:45:00,129.44,129.72,129.31,129.72,2759.0,120.0021,120.2617,119.8816,120.2617,2759.0
2020-04-21 11:50:00,129.67,129.89,129.52,129.84,6720.0,120.2153,120.4193,120.0762,120.3729,6720.0
2020-04-21 11:55:00,129.74,130.13,129.62,129.97,6629.0,120.2802,120.6418,120.1689,120.4934,6629.0
2020-04-21 12:00:00,129.9,129.94,129.54,129.61,7380.0,120.4285,120.4656,120.0948,120.1597,7380.0
2020-04-21 12:05:00,129.61,129.86,129.5,129.86,33351.0,120.1597,120.3914,120.0577,120.3914,33351.0
2020-04-21 12:10:00,129.9,130.4,129.9,130.38,6847.0,120.4285,120.8921,120.4285,120.8735,6847.0
2020-04-21 12:15:00,130.3,130.51,130.22,130.33,7004.0,120.7994,120.9941,120.7252,120.8272,7004.0
2020-04-21 12:20:00,130.35,130.44,130.18,130.18,2200.0,120.8457,120.9292,120.6881,120.6881,2200.0
2020-04-21 12:25:00,130.11,130.35,130.03,130.03,2400.0,120.6232,120.8457,120.5491,120.5491,2400.0
2020-04-21 12:30:00,129.94,129.97,128.87,128.97,43583.0,120.4656,120.4934,119.4736,119.5663,43583.0
2020-04-21 12:35:00,128.89,129.53,128.88,129.53,8605.0,119.4922,120.0855,119.4829,120.0855,8605.0
2020-04-21 12:40:00,129.5,129.75,129.47,129.75,8436.0,120.0577,120.2895,120.0299,120.2895,8436.0
2020-04-21 12:45:00,129.83,130.04,129.7,129.94,7945.0,120.3636,120.5583,120.2431,120.4656,7945.0
2020-04-21 12:50:00,130.08,130.6,130.08,130.43,3061.0,120.5954,121.0775,120.5954,120.9199,3061.0
2020-04-21 12:55:00,130.36,130.36,129.83,129.98,5352.0,120.855,120.855,120.3636,120.5027,5352.0
2020-04-21 13:00:00,129.93,130.29,129.86,130.17,8767.0,120.4563,120.7901,120.3914,120.6788,8767.0
2020-04-21 13:05:00,130.11,130.14,129.75,129.78,2801.0,120.6232,120.651,120.2895,120.3173,2801.0
2020-04-21 13:10:00,129.93,129.99,129.4,129.59,17643.0,120.4563,120.512,119.965,120.1411,17643.0
2020-04-21 13:15:00,129.66,129.83,129.46,129.77,4000.0,120.206,120.3636,120.0206,120.308,4000.0
2020-04-21 13:20:00,129.75,130.29,129.69,130.12,13117.0,120.2895,120.7901,120.2338,120.6325,13117.0
2020-04-21 13:25:00,129.96,130.48,129.75,130.39,10123.0,120.4842,120.9662,120.2895,120.8828,10123.0
2020-04-21 13:30:00,130.31,130.53,130.16,130.42,4922.0,120.8086,121.0126,120.6696,120.9106,4922.0
2020-04-21 13:35:00,130.36,130.82,130.33,130.65,5934.0,120.855,121.2815,120.8272,121.1238,5934.0
2020-04-21 13:40:00,130.61,130.61,130.26,130.45,3529.0,121.0868,121.0868,120.7623,120.9384,3529.0
2020-04-21 13:45:00,130.29,130.37,129.83,129.91,11917.0,120.7901,120.8643,120.3636,120.4378,11917.0
2020-04-21 13:50:00,129.94,130.43,129.88,130.37,21762.0,120.4656,120.9199,120.41,120.8643,21762.0
2020-04-21 13:55:00,130.35,130.5,129.87,129.95,23297.0,120.8457,120.9848,120.4007,120.4749,23297.0
2020-04-21 14:00:00,129.96,130.52,129.79,130.4,27787.0,120.4842,121.0033,120.3266,120.8921,27787.0
2020-04-21 14:05:00,130.33,130.61,130.19,130.54,9225.0,120.8272,121.0868,120.6974,121.0219,9225.0
2020-04-21 14:10:00,130.43,130.72,130.4,130.61,4738.0,120.9199,121.1887,120.8921,121.0868,4738.0
2020-04-21 14:15:00,130.59,130.69,130.22,130.44,5851.0,121.0682,121.1609,120.7252,120.9292,5851.0
2020-04-21 14:20:00,130.36,131.12,130.35,130.92,5761.0,120.855,121.5596,120.8457,121.3742,5761.0
2020-04-21 14:25:00,130.85,130.98,130.3,130.3,2679.0,121.3093,121.4298,120.7994,120.7994,2679.0
2020-04-21 14:30:00,130.38,130.48,130.22,130.26,8814.0,120.8735,120.9662,120.7252,120.7623,8814.0
2020-04-21 14:35:00,130.25,130.42,130.09,130.42,21396.0,120.753,120.9106,120.6047,120.9106,21396.0
2020-04-21 14:40:00,130.43,130.43,129.93,130.21,6719.0,120.9199,120.9199,120.4563,120.7159,6719.0
2020-04-21 14:45:00,130.2,130.48,130.16,130.38,2814.0,120.7067,120.9662,120.6696,120.8735,2814.0
2020-04-21 14:50:00,130.3,130.52,130.08,130.48,5612.0,120.7994,121.0033,120.5954,120.9662,5612.0
2020-04-21 14:55:00,130.48,130.55,130.32,130.46,5280.0,120.9662,121.0311,120.8179,120.9477,5280.0
2020-04-21 15:00:00,130.54,131.49,130.54,131.28,6088.0,121.0219,121.9026,121.0219,121.7079,6088.0
2020-04-21 15:05:00,131.25,131.29,130.81,131.06,17787.0,121.6801,121.7172,121.2722,121.504,17787.0
2020-04-21 15:10:00,131.1,131.38,130.9,131.33,6118.0,121.541,121.8006,121.3556,121.7543,6118.0
2020-04-21 15:15:00,131.19,131.45,131.08,131.33,7918.0,121.6245,121.8655,121.5225,121.7543,7918.0
2020-04-21 15:20:00,131.34,131.58,131.23,131.35,10126.0,121.7635,121.986,121.6616,121.7728,10126.0
2020-04-21 15:25:00,131.39,131.53,131.04,131.06,17444.0,121.8099,121.9397,121.4854,121.504,17444.0
2020-04-21 15:30:00,130.97,131.17,130.54,130.83,12107.0,121.4205,121.6059,121.0219,121.2907,12107.0
2020-04-21 15:35:00,130.76,131.35,130.72,131.09,16969.0,121.2258,121.7728,121.1887,121.5318,16969.0
2020-04-21 15:40:00,131.04,131.25,130.91,131.13,13833.0,121.4854,121.6801,121.3649,121.5688,13833.0
2020-04-21 15:45:00,131.18,131.18,130.63,130.71,16359.0,121.6152,121.6152,121.1053,121.1795,16359.0
2020-04-21 15:50:00,130.38,130.73,130.14,130.24,25365.0,120.8735,121.198,120.651,120.7437,25365.0
2020-04-21 15:55:00,130.19,130.88,130.17,130.48,41248.0,120.6974,121.3371,120.6788,120.9662,41248.0
2020-04-22 09:30:00,135.06,135.37,133.92,134.53,17633.0,125.2123,125.4997,124.1554,124.7209,17633.0
2020-04-22 09:35:00,134.83,134.85,133.08,133.18,5048.0,124.9991,125.0176,123.3767,123.4694,5048.0
2020-04-22 09:40:00,132.69,133.69,132.69,133.34,2200.0,123.0151,123.9422,123.0151,123.6177,2200.0
2020-04-22 09:45:00,133.34,133.73,132.27,132.39,5701.0,123.6177,123.9793,122.6257,122.737,5701.0
2020-04-22 09:50:00,132.15,132.96,131.7,131.7,4766.0,122.5145,123.2654,122.0973,122.0973,4766.0
2020-04-22 09:55:00,131.7,132.64,131.7,132.48,7356.0,122.0973,122.9687,122.0973,122.8204,7356.0
2020-04-22 10:00:00,132.37,132.61,131.84,132.28,10666.0,122.7184,122.9409,122.2271,122.635,10666.0
2020-04-22 10:05:00,132.27,132.5,131.88,132.07,28644.0,122.6257,122.839,122.2642,122.4403,28644.0
2020-04-22 10:10:00,132.15,132.35,131.7,131.73,27964.0,122.5145,122.6999,122.0973,122.1251,27964.0
2020-04-22 10:15:00,131.81,132.31,131.65,132.25,12444.0,122.1993,122.6628,122.0509,122.6072,12444.0
2020-04-22 10:20:00,132.45,133.05,132.45,133.05,7119.0,122.7926,123.3489,122.7926,123.3489,7119.0
2020-04-22 10:25:00,132.93,133.22,132.76,132.93,2876.0,123.2376,123.5065,123.08,123.2376,2876.0
2020-04-22 10:30:00,133.08,133.45,132.87,133.01,3434.0,123.3767,123.7197,123.182,123.3118,3434.0
2020-04-22 10:35:00,133.41,133.56,133.27,133.4,5775.0,123.6826,123.8217,123.5528,123.6733,5775.0
2020-04-22 10:40:00,133.47,133.7,133.24,133.27,6122.0,123.7382,123.9515,123.525,123.5528,6122.0
2020-04-22 10:45:00,133.35,133.44,133.03,133.09,4049.0,123.627,123.7104,123.3303,123.3859,4049.0
2020-04-22 10:50:00,133.02,133.13,132.09,132.11,22964.0,123.321,123.423,122.4589,122.4774,22964.0
2020-04-22 10:55:00,132.19,132.43,131.9,131.97,10407.0,122.5516,122.7741,122.2827,122.3476,10407.0
2020-04-22 11:00:00,132.02,132.26,131.85,132.12,14915.0,122.394,122.6165,122.2364,122.4867,14915.0
2020-04-22 11:05:00,132.24,132.33,131.97,132.19,28314.0,122.5979,122.6814,122.3476,122.5516,28314.0
2020-04-22 11:10:00,132.06,132.13,131.42,131.42,7910.0,122.431,122.4959,121.8377,121.8377,7910.0
2020-04-22 11:15:00,131.56,132.11,131.56,131.85,7892.0,121.9675,122.4774,121.9675,122.2364,7892.0
2020-04-22 11:20:00,131.82,132.1,131.72,131.75,8834.0,122.2085,122.4681,122.1158,122.1436,8834.0
2020-04-22 11:25:00,131.81,132.29,131.7,132.28,6583.0,122.1993,122.6443,122.0973,122.635,6583.0
2020-04-22 11:30:00,132.29,132.8,132.25,132.66,3909.0,122.6443,123.1171,122.6072,122.9873,3909.0
2020-04-22 11:35:00,132.57,132.57,132.35,132.38,2866.0,122.9039,122.9039,122.6999,122.7277,2866.0
2020-04-22 11:40:00,132.37,132.91,132.19,132.69,9323.0,122.7184,123.2191,122.5516,123.0151,9323.0
2020-04-22 11:45:00,132.72,132.97,132.55,132.66,8287.0,123.0429,123.2747,122.8853,122.9873,8287.0
2020-04-22 11:50:00,132.62,132.98,132.62,132.96,5816.0,122.9502,123.284,122.9502,123.2654,5816.0
2020-04-22 11:55:00,132.91,132.91,132.56,132.56,4155.0,123.2191,123.2191,122.8946,122.8946,4155.0
2020-04-22 12:00:00,132.7,133.0,132.7,132.89,4162.0,123.0244,123.3025,123.0244,123.2005,4162.0
2020-04-22 12:05:00,132.89,133.0,132.72,132.77,2936.0,123.2005,123.3025,123.0429,123.0893,2936.0
2020-04-22 12:10:00,132.74,132.94,132.57,132.57,4810.0,123.0615,123.2469,122.9039,122.9039,4810.0
2020-04-22 12:15:00,132.69,132.83,132.58,132.83,3136.0,123.0151,123.1449,122.9131,123.1449,3136.0
2020-04-22 12:20:00,132.78,132.78,132.41,132.46,5177.0,123.0985,123.0985,122.7555,122.8019,5177.0
2020-04-22 12:25:00,132.51,132.87,132.42,132.8,5149.0,122.8482,123.182,122.7648,123.1171,5149.0
2020-04-22 12:30:00,132.87,133.15,132.87,133.01,11751.0,123.182,123.4416,123.182,123.3118,11751.0
2020-04-22 12:35:00,132.95,132.95,132.67,132.8,1400.0,123.2561,123.2561,122.9966,123.1171,1400.0
2020-04-22 12:40:00,132.91,133.25,132.82,132.82,5092.0,123.2191,123.5343,123.1356,123.1356,5092.0
2020-04-22 12:45:00,132.98,132.98,132.6,132.69,2480.0,123.284,123.284,122.9317,123.0151,2480.0
2020-04-22 12:50:00,132.62,132.62,132.24,132.49,1600.0,122.9502,122.9502,122.5979,122.8297,1600.0
2020-04-22 12:55:00,132.48,132.49,132.21,132.21,7100.0,122.8204,122.8297,122.5701,122.5701,7100.0
2020-04-22 13:00:00,132.23,132.28,131.86,131.91,5163.0,122.5886,122.635,122.2456,122.292,5163.0
2020-04-22 13:05:00,131.95,132.02,131.54,131.63,3808.0,122.3291,122.394,121.949,122.0324,3808.0
2020-04-22 13:10:00,131.57,131.73,131.54,131.73,4210.0,121.9768,122.1251,121.949,122.1251,4210.0
2020-04-22 13:15:00,131.72,131.86,131.68,131.79,5300.0,122.1158,122.2456,122.0787,122.1807,5300.0
2020-04-22 13:20:00,131.75,132.0,131.74,131.91,5600.0,122.1436,122.3754,122.1344,122.292,5600.0
2020-04-22 13:25:00,132.0,132.56,131.98,132.56,3515.0,122.3754,122.8946,122.3569,122.8946,3515.0
2020-04-22 13:30:00,132.58,132.73,132.57,132.7,1602.0,122.9131,123.0522,122.9039,123.0244,1602.0
2020-04-22 13:35:00,132.64,132.72,132.49,132.54,5141.0,122.9687,123.0429,122.8297,122.876,5141.0
2020-04-22 13:40:00,132.6,132.63,132.33,132.61,5701.0,122.9317,122.9595,122.6814,122.9409,5701.0
2020-04-22 13:45:00,132.57,132.69,132.51,132.65,2850.0,122.9039,123.0151,122.8482,122.978,2850.0
2020-04-22 13:50:00,132.61,132.76,132.51,132.63,8520.0,122.9409,123.08,122.8482,122.9595,8520.0
2020-04-22 13:55:00,132.54,132.58,132.41,132.41,1500.0,122.876,122.9131,122.7555,122.7555,1500.0
2020-04-22 14:00:00,132.5,132.78,132.43,132.67,4217.0,122.839,123.0985,122.7741,122.9966,4217.0
2020-04-22 14:05:00,132.62,132.76,132.37,132.54,2254.0,122.9502,123.08,122.7184,122.876,2254.0
2020-04-22 14:10:00,132.57,132.61,132.27,132.49,4405.0,122.9039,122.9409,122.6257,122.8297,4405.0
2020-04-22 14:15:00,132.37,132.37,131.97,132.01,3869.0,122.7184,122.7184,122.3476,122.3847,3869.0
2020-04-22 14:20:00,132.09,132.45,132.01,132.33,3400.0,122.4589,122.7926,122.3847,122.6814,3400.0
2020-04-22 14:25:00,132.25,132.26,131.98,132.02,2400.0,122.6072,122.6165,122.3569,122.394,2400.0
2020-04-22 14:30:00,132.1,132.71,132.09,132.57,5503.0,122.4681,123.0336,122.4589,122.9039,5503.0
2020-04-22 14:35:00,132.63,132.67,132.57,132.62,900.0,122.9595,122.9966,122.9039,122.9502,900.0
2020-04-22 14:40:00,132.59,132.76,132.56,132.73,4240.0,122.9224,123.08,122.8946,123.0522,4240.0
2020-04-22 14:45:00,132.6,132.86,132.55,132.86,6671.0,122.9317,123.1727,122.8853,123.1727,6671.0
2020-04-22 14:50:00,132.87,132.9,132.64,132.65,6948.0,123.182,123.2098,122.9687,122.978,6948.0
2020-04-22 14:55:00,132.68,132.86,132.58,132.63,2493.0,123.0058,123.1727,122.9131,122.9595,2493.0
2020-04-22 15:00:00,132.67,132.77,132.47,132.77,6308.0,122.9966,123.0893,122.8111,123.0893,6308.0
2020-04-22 15:05:00,132.84,132.99,132.68,132.89,5835.0,123.1542,123.2932,123.0058,123.2005,5835.0
2020-04-22 15:10:00,132.82,132.9,132.71,132.76,4592.0,123.1356,123.2098,123.0336,123.08,4592.0
2020-04-22 15:15:00,132.65,132.98,132.65,132.98,3580.0,122.978,123.284,122.978,123.284,3580.0
2020-04-22 15:20:00,132.98,133.31,132.89,133.02,7042.0,123.284,123.5899,123.2005,123.321,7042.0
2020-04-22 15:25:00,133.01,133.02,132.6,132.6,7551.0,123.3118,123.321,122.9317,122.9317,7551.0
2020-04-22 15:30:00,132.6,132.79,132.4,132.52,10300.0,122.9317,123.1078,122.7462,122.8575,10300.0
2020-04-22 15:35:00,132.51,133.15,132.41,133.02,22139.0,122.8482,123.4416,122.7555,123.321,22139.0
2020-04-22 15:40:00,133.06,133.34,132.92,133.34,8162.0,123.3581,123.6177,123.2283,123.6177,8162.0
2020-04-22 15:45:00,133.34,133.35,132.76,132.99,10684.0,123.6177,123.627,123.08,123.2932,10684.0
2020-04-22 15:50:00,133.46,133.77,133.07,133.32,36907.0,123.729,124.0164,123.3674,123.5992,36907.0
2020-04-22 15:55:00,133.36,133.4,132.49,132.54,72454.0,123.6363,123.6733,122.8297,122.876,72454.0
2020-04-23 09:30:00,134.6,134.6,133.05,133.9,12836.0,124.7858,124.7858,123.3489,124.1369,12836.0
2020-04-23 09:35:00,134.02,135.59,134.01,135.46,3415.0,124.2481,125.7037,124.2389,125.5831,3415.0
2020-04-23 09:40:00,135.44,135.71,135.08,135.2,1100.0,125.5646,125.8149,125.2308,125.3421,1100.0
2020-04-23 09:45:00,135.33,135.33,134.74,134.91,6966.0,125.4626,125.4626,124.9156,125.0732,6966.0
2020-04-23 09:50:00,134.84,134.84,134.27,134.34,1100.0,125.0083,125.0083,124.4799,124.5448,1100.0
2020-04-23 09:55:00,134.19,135.06,134.19,135.06,5993.0,124.4057,125.2123,124.4057,125.2123,5993.0
2020-04-23 10:00:00,135.08,135.62,134.88,135.6,7035.0,125.2308,125.7315,125.0454,125.7129,7035.0
2020-04-23 10:05:00,135.44,135.6,135.17,135.33,4728.0,125.5646,125.7129,125.3143,125.4626,4728.0
2020-04-23 10:10:00,135.21,135.76,135.15,135.76,7579.0,125.3514,125.8613,125.2957,125.8613,7579.0
2020-04-23 10:15:00,135.62,135.76,135.25,135.66,2286.0,125.7315,125.8613,125.3884,125.7686,2286.0
2020-04-23 10:20:00,135.45,136.0,135.45,135.65,10261.0,125.5739,126.0838,125.5739,125.7593,10261.0
2020-04-23 10:25:00,135.88,135.92,135.46,135.85,5848.0,125.9725,126.0096,125.5831,125.9447,5848.0
2020-04-23 10:30:00,135.92,136.29,135.8,136.28,6726.0,126.0096,126.3526,125.8983,126.3433,6726.0
2020-04-23 10:35:00,136.19,136.58,136.09,136.42,9710.0,126.2599,126.6215,126.1672,126.4731,9710.0
2020-04-23 10:40:00,136.55,137.42,136.55,137.25,9067.0,126.5937,127.4002,126.5937,127.2426,9067.0
2020-04-23 10:45:00,137.4,137.4,136.86,137.08,3221.0,127.3817,127.3817,126.8811,127.085,3221.0
2020-04-23 10:50:00,137.04,137.24,136.9,137.12,3190.0,127.0479,127.2333,126.9181,127.1221,3190.0
2020-04-23 10:55:00,137.04,137.06,136.73,136.73,2550.0,127.0479,127.0665,126.7605,126.7605,2550.0
2020-04-23 11:00:00,136.72,136.72,136.41,136.52,4113.0,126.7513,126.7513,126.4639,126.5658,4113.0
2020-04-23 11:05:00,136.43,136.56,136.04,136.3,2689.0,126.4824,126.6029,126.1208,126.3619,2689.0
2020-04-23 11:10:00,136.27,136.41,136.16,136.16,2450.0,126.3341,126.4639,126.2321,126.2321,2450.0
2020-04-23 11:15:00,136.32,136.5,136.32,136.38,1700.0,126.3804,126.5473,126.3804,126.4361,1700.0
2020-04-23 11:20:00,136.31,136.75,136.31,136.56,1514.0,126.3712,126.7791,126.3712,126.6029,1514.0
2020-04-23 11:25:00,136.5,136.87,136.5,136.69,2300.0,126.5473,126.8903,126.5473,126.7235,2300.0
2020-04-23 11:30:00,136.69,136.7,136.23,136.23,2000.0,126.7235,126.7327,126.297,126.297,2000.0
2020-04-23 11:35:00,136.01,136.11,135.24,135.24,6865.0,126.093,126.1857,125.3792,125.3792,6865.0
2020-04-23 11:40:00,135.4,135.82,135.4,135.64,3705.0,125.5275,125.9169,125.5275,125.75,3705.0
2020-04-23 11:45:00,135.5,135.68,135.31,135.53,3655.0,125.6202,125.7871,125.4441,125.648,3655.0
2020-04-23 11:50:00,135.44,135.81,135.42,135.75,5008.0,125.5646,125.9076,125.5461,125.852,5008.0
2020-04-23 11:55:00,136.01,136.36,135.94,136.27,3815.0,126.093,126.4175,126.0281,126.3341,3815.0
2020-04-23 12:00:00,136.25,136.42,136.09,136.16,10340.0,126.3155,126.4731,126.1672,126.2321,10340.0
2020-04-23 12:05:00,136.18,136.48,136.15,136.45,9373.0,126.2506,126.5288,126.2228,126.5009,9373.0
2020-04-23 12:10:00,136.49,136.58,136.37,136.47,6678.0,126.538,126.6215,126.4268,126.5195,6678.0
2020-04-23 12:15:00,136.51,136.71,136.43,136.46,3300.0,126.5566,126.742,126.4824,126.5102,3300.0
2020-04-23 12:20:00,136.4,136.61,136.37,136.59,1444.0,126.4546,126.6493,126.4268,126.6307,1444.0
2020-04-23 12:25:00,136.55,136.74,136.38,136.38,5793.0,126.5937,126.7698,126.4361,126.4361,5793.0
2020-04-23 12:30:00,136.25,136.25,136.06,136.15,2432.0,126.3155,126.3155,126.1394,126.2228,2432.0
2020-04-23 12:35:00,136.02,136.33,135.96,136.33,1000.0,126.1023,126.3897,126.0467,126.3897,1000.0
2020-04-23 12:40:00,136.23,136.46,135.37,135.37,6249.0,126.297,126.5102,125.4997,125.4997,6249.0
2020-04-23 12:45:00,135.64,135.81,133.73,134.84,8207.0,125.75,125.9076,123.9793,125.0083,8207.0
2020-04-23 12:50:00,134.63,134.63,133.45,134.41,6476.0,124.8137,124.8137,123.7197,124.6097,6476.0
2020-04-23 12:55:00,134.59,134.73,134.21,134.52,4525.0,124.7766,124.9064,124.4243,124.7117,4525.0
2020-04-23 13:00:00,134.83,135.08,134.4,135.08,4204.0,124.9991,125.2308,124.6004,125.2308,4204.0
2020-04-23 13:05:00,134.86,134.92,134.56,134.77,2900.0,125.0269,125.0825,124.7488,124.9434,2900.0
2020-04-23 13:10:00,134.77,135.36,134.77,135.28,2398.0,124.9434,125.4904,124.9434,125.4163,2398.0
2020-04-23 13:15:00,135.27,135.41,134.87,134.87,4497.0,125.407,125.5368,125.0362,125.0362,4497.0
2020-04-23 13:20:00,134.98,134.98,134.2,134.38,4000.0,125.1381,125.1381,124.415,124.5819,4000.0
2020-04-23 13:25:00,134.29,134.29,133.88,134.16,3496.0,124.4984,124.4984,124.1183,124.3779,3496.0
2020-04-23 13:30:00,134.13,134.58,134.13,134.43,3811.0,124.3501,124.7673,124.3501,124.6282,3811.0
2020-04-23 13:35:00,134.41,134.63,134.07,134.07,2850.0,124.6097,124.8137,124.2945,124.2945,2850.0
2020-04-23 13:40:00,134.0,134.19,133.35,133.51,7202.0,124.2296,124.4057,123.627,123.7753,7202.0
2020-04-23 13:45:00,133.58,133.89,132.79,132.79,8074.0,123.8402,124.1276,123.1078,123.1078,8074.0
2020-04-23 13:50:00,132.73,133.06,132.26,132.35,12984.0,123.0522,123.3581,122.6165,122.6999,12984.0
2020-04-23 13:55:00,132.26,132.65,131.94,132.54,11678.0,122.6165,122.978,122.3198,122.876,11678.0
2020-04-23 14:00:00,132.54,132.94,132.42,132.77,9637.0,122.876,123.2469,122.7648,123.0893,9637.0
2020-04-23 14:05:00,132.66,133.1,132.49,132.49,8635.0,122.9873,123.3952,122.8297,122.8297,8635.0
2020-04-23 14:10:00,132.45,133.21,132.26,132.93,10133.0,122.7926,123.4972,122.6165,123.2376,10133.0
2020-04-23 14:15:00,132.95,133.34,132.94,133.16,5211.0,123.2561,123.6177,123.2469,123.4508,5211.0
2020-04-23 14:20:00,133.24,133.72,133.17,133.72,7342.0,123.525,123.97,123.4601,123.97,7342.0
2020-04-23 14:25:00,133.76,133.82,133.3,133.37,7897.0,124.0071,124.0627,123.5806,123.6455,7897.0
2020-04-23 14:30:00,133.28,133.52,133.18,133.18,5366.0,123.5621,123.7846,123.4694,123.4694,5366.0
2020-04-23 14:35:00,133.19,133.52,133.07,133.39,11543.0,123.4786,123.7846,123.3674,123.6641,11543.0
2020-04-23 14:40:00,133.43,133.87,133.42,133.48,5101.0,123.7011,124.1091,123.6919,123.7475,5101.0
2020-04-23 14:45:00,133.47,133.76,133.3,133.42,8020.0,123.7382,124.0071,123.5806,123.6919,8020.0
2020-04-23 14:50:00,133.44,134.02,133.44,133.75,4109.0,123.7104,124.2481,123.7104,123.9978,4109.0
2020-04-23 14:55:00,133.73,134.13,133.73,133.76,5110.0,123.9793,124.3501,123.9793,124.0071,5110.0
2020-04-23 15:00:00,133.82,133.84,133.6,133.82,12040.0,124.0627,124.0813,123.8588,124.0627,12040.0
2020-04-23 15:05:00,133.76,133.81,133.34,133.34,5965.0,124.0071,124.0534,123.6177,123.6177,5965.0
2020-04-23 15:10:00,133.4,133.42,132.93,133.08,15864.0,123.6733,123.6919,123.2376,123.3767,15864.0
2020-04-23 15:15:00,133.22,133.24,132.85,132.88,6609.0,123.5065,123.525,123.1634,123.1913,6609.0
2020-04-23 15:20:00,132.87,133.19,132.76,133.13,5724.0,123.182,123.4786,123.08,123.423,5724.0
2020-04-23 15:25:00,133.09,133.41,133.06,133.36,5805.0,123.3859,123.6826,123.3581,123.6363,5805.0
2020-04-23 15:30:00,133.28,133.87,133.06,133.7,13837.0,123.5621,124.1091,123.3581,123.9515,13837.0
2020-04-23 15:35:00,133.72,133.82,133.39,133.47,19839.0,123.97,124.0627,123.6641,123.7382,19839.0
2020-04-23 15:40:00,133.56,133.86,133.26,133.36,14744.0,123.8217,124.0998,123.5435,123.6363,14744.0
2020-04-23 15:45:00,133.4,134.0,133.4,134.0,15777.0,123.6733,124.2296,123.6733,124.2296,15777.0
2020-04-23 15:50:00,133.95,134.28,132.94,132.96,30715.0,124.1832,124.4892,123.2469,123.2654,30715.0
2020-04-23 15:55:00,132.89,132.95,132.32,132.41,71217.0,123.2005,123.2561,122.6721,122.7555,71217.0
2020-04-24 09:30:00,134.13,134.17,133.2,134.16,9581.0,124.3501,124.3872,123.4879,124.3779,9581.0
2020-04-24 09:35:00,133.98,133.98,133.31,133.64,3010.0,124.211,124.211,123.5899,123.8958,3010.0
2020-04-24 09:40:00,133.49,133.58,132.85,133.21,4995.0,123.7568,123.8402,123.1634,123.4972,4995.0
2020-04-24 09:45:00,133.06,133.06,132.32,132.55,6841.0,123.3581,123.3581,122.6721,122.8853,6841.0
2020-04-24 09:50:00,132.2,133.37,132.2,133.35,5268.0,122.5608,123.6455,122.5608,123.627,5268.0
2020-04-24 09:55:00,133.04,133.31,132.81,132.96,6950.0,123.3396,123.5899,123.1264,123.2654,6950.0
2020-04-24 10:00:00,132.97,133.49,132.8,132.88,14910.0,123.2747,123.7568,123.1171,123.1913,14910.0
2020-04-24 10:05:00,132.92,133.07,132.37,132.37,5150.0,123.2283,123.3674,122.7184,122.7184,5150.0
2020-04-24 10:10:00,132.45,132.76,132.35,132.47,4376.0,122.7926,123.08,122.6999,122.8111,4376.0
2020-04-24 10:15:00,132.54,133.03,132.36,132.93,3900.0,122.876,123.3303,122.7092,123.2376,3900.0
2020-04-24 10:20:00,132.86,133.11,132.72,133.06,2238.0,123.1727,123.4045,123.0429,123.3581,2238.0
2020-04-24 10:25:00,133.17,133.17,132.55,132.83,3600.0,123.4601,123.4601,122.8853,123.1449,3600.0
2020-04-24 10:30:00,132.38,132.97,132.28,132.84,4771.0,122.7277,123.2747,122.635,123.1542,4771.0
2020-04-24 10:35:00,132.84,132.97,132.73,132.84,1460.0,123.1542,123.2747,123.0522,123.1542,1460.0
2020-04-24 10:40:00,132.97,132.97,132.7,132.96,2471.0,123.2747,123.2747,123.0244,123.2654,2471.0
2020-04-24 10:45:00,133.01,133.11,132.77,132.83,3145.0,123.3118,123.4045,123.0893,123.1449,3145.0
2020-04-24 10:50:00,132.82,132.9,132.75,132.88,1525.0,123.1356,123.2098,123.0707,123.1913,1525.0
2020-04-24 10:55:00,132.6,132.67,132.29,132.41,4293.0,122.9317,122.9966,122.6443,122.7555,4293.0
2020-04-24 11:00:00,132.41,132.45,132.2,132.34,1990.0,122.7555,122.7926,122.5608,122.6906,1990.0
2020-04-24 11:05:00,132.28,132.48,132.16,132.19,4620.0,122.635,122.8204,122.5237,122.5516,4620.0
2020-04-24 11:10:00,132.08,132.08,131.65,131.92,1614.0,122.4496,122.4496,122.0509,122.3012,1614.0
2020-04-24 11:15:00,131.83,131.87,131.58,131.74,1800.0,122.2178,122.2549,121.986,122.1344,1800.0
2020-04-24 11:20:00,131.78,131.98,131.72,131.98,1900.0,122.1715,122.3569,122.1158,122.3569,1900.0
2020-04-24 11:25:00,131.84,132.14,131.84,132.02,1733.0,122.2271,122.5052,122.2271,122.394,1733.0
2020-04-24 11:30:00,131.9,131.96,131.48,131.67,2800.0,122.2827,122.3383,121.8933,122.0695,2800.0
2020-04-24 11:35:00,131.69,132.03,131.69,132.02,2900.0,122.088,122.4032,122.088,122.394,2900.0
2020-04-24 11:40:00,132.0,132.0,131.44,131.52,4723.0,122.3754,122.3754,121.8562,121.9304,4723.0
2020-04-24 11:45:00,131.47,131.76,131.29,131.72,4263.0,121.8841,122.1529,121.7172,122.1158,4263.0
2020-04-24 11:50:00,131.83,131.83,131.57,131.58,3659.0,122.2178,122.2178,121.9768,121.986,3659.0
2020-04-24 11:55:00,131.57,131.62,131.38,131.38,4496.0,121.9768,122.0231,121.8006,121.8006,4496.0
2020-04-24 12:00:00,131.38,131.53,131.24,131.5,3030.0,121.8006,121.9397,121.6708,121.9119,3030.0
2020-04-24 12:05:00,131.52,131.63,131.42,131.48,11872.0,121.9304,122.0324,121.8377,121.8933,11872.0
2020-04-24 12:10:00,131.31,131.4,131.13,131.21,7439.0,121.7357,121.8192,121.5688,121.643,7439.0
2020-04-24 12:15:00,131.14,131.21,130.81,130.95,9676.0,121.5781,121.643,121.2722,121.402,9676.0
2020-04-24 12:20:00,130.93,130.97,130.68,130.78,6300.0,121.3834,121.4205,121.1517,121.2444,6300.0
2020-04-24 12:25:00,130.86,131.2,130.85,131.19,2912.0,121.3185,121.6337,121.3093,121.6245,2912.0
2020-04-24 12:30:00,131.18,131.22,130.88,130.91,5413.0,121.6152,121.6523,121.3371,121.3649,5413.0
2020-04-24 12:35:00,130.81,131.03,130.72,131.0,6713.0,121.2722,121.4761,121.1887,121.4483,6713.0
2020-04-24 12:40:00,131.05,131.26,130.81,131.19,10940.0,121.4947,121.6894,121.2722,121.6245,10940.0
2020-04-24 12:45:00,131.1,131.66,131.1,131.53,13987.0,121.541,122.0602,121.541,121.9397,13987.0
2020-04-24 12:50:00,131.47,131.54,131.3,131.54,5628.0,121.8841,121.949,121.7265,121.949,5628.0
2020-04-24 12:55:00,131.5,131.64,131.45,131.45,8911.0,121.9119,122.0417,121.8655,121.8655,8911.0
2020-04-24 13:00:00,131.44,131.44,131.24,131.37,4010.0,121.8562,121.8562,121.6708,121.7914,4010.0
2020-04-24 13:05:00,131.34,131.63,131.33,131.63,5097.0,121.7635,122.0324,121.7543,122.0324,5097.0
2020-04-24 13:10:00,131.63,131.92,131.54,131.92,4200.0,122.0324,122.3012,121.949,122.3012,4200.0
2020-04-24 13:15:00,131.87,132.0,131.84,131.98,2500.0,122.2549,122.3754,122.2271,122.3569,2500.0
2020-04-24 13:20:00,131.91,132.3,131.8,132.19,6692.0,122.292,122.6535,122.19,122.5516,6692.0
2020-04-24 13:25:00,132.24,132.52,132.11,132.52,4468.0,122.5979,122.8575,122.4774,122.8575,4468.0
2020-04-24 13:30:00,132.48,132.62,132.47,132.58,3577.0,122.8204,122.9502,122.8111,122.9131,3577.0
2020-04-24 13:35:00,132.68,132.98,132.68,132.89,9633.0,123.0058,123.284,123.0058,123.2005,9633.0
2020-04-24 13:40:00,132.97,133.47,132.95,133.34,12600.0,123.2747,123.7382,123.2561,123.6177,12600.0
2020-04-24 13:45:00,133.4,133.49,133.32,133.38,6894.0,123.6733,123.7568,123.5992,123.6548,6894.0
2020-04-24 13:50:00,133.34,133.56,133.3,133.56,7100.0,123.6177,123.8217,123.5806,123.8217,7100.0
2020-04-24 13:55:00,133.58,133.81,133.47,133.77,5975.0,123.8402,124.0534,123.7382,124.0164,5975.0
2020-04-24 14:00:00,133.8,133.91,133.5,133.8,8077.0,124.0442,124.1461,123.766,124.0442,8077.0
2020-04-24 14:05:00,133.78,134.26,133.75,134.19,7576.0,124.0256,124.4706,123.9978,124.4057,7576.0
2020-04-24 14:10:00,134.14,134.17,133.89,134.14,12673.0,124.3594,124.3872,124.1276,124.3594,12673.0
2020-04-24 14:15:00,134.1,134.32,133.93,134.19,25539.0,124.3223,124.5263,124.1647,124.4057,25539.0
2020-04-24 14:20:00,134.21,134.3,134.04,134.17,9367.0,124.4243,124.5077,124.2667,124.3872,9367.0
2020-04-24 14:25:00,134.1,134.35,134.02,134.28,10869.0,124.3223,124.5541,124.2481,124.4892,10869.0
2020-04-24 14:30:00,134.25,134.51,134.22,134.38,5740.0,124.4614,124.7024,124.4335,124.5819,5740.0
2020-04-24 14:35:00,134.34,134.74,134.34,134.68,4707.0,124.5448,124.9156,124.5448,124.86,4707.0
2020-04-24 14:40:00,134.63,134.83,134.59,134.77,5017.0,124.8137,124.9991,124.7766,124.9434,5017.0
2020-04-24 14:45:00,134.7,134.88,134.63,134.78,6955.0,124.8785,125.0454,124.8137,124.9527,6955.0
2020-04-24 14:50:00,134.79,134.83,134.55,134.65,5262.0,124.962,124.9991,124.7395,124.8322,5262.0
2020-04-24 14:55:00,134.67,134.96,134.59,134.83,5539.0,124.8507,125.1196,124.7766,124.9991,5539.0
2020-04-24 15:00:00,134.86,134.86,134.57,134.75,6795.0,125.0269,125.0269,124.758,124.9249,6795.0
2020-04-24 15:05:00,134.77,134.97,134.65,134.91,9967.0,124.9434,125.1289,124.8322,125.0732,9967.0
2020-04-24 15:10:00,135.0,135.12,134.68,135.0,8119.0,125.1567,125.2679,124.86,125.1567,8119.0
2020-04-24 15:15:00,134.94,135.23,134.83,135.08,6551.0,125.101,125.3699,124.9991,125.2308,6551.0
2020-04-24 15:20:00,135.08,135.27,134.89,135.27,9325.0,125.2308,125.407,125.0547,125.407,9325.0
2020-04-24 15:25:00,135.19,135.34,135.09,135.34,5250.0,125.3328,125.4719,125.2401,125.4719,5250.0
2020-04-24 15:30:00,135.31,135.47,135.15,135.43,15075.0,125.4441,125.5924,125.2957,125.5553,15075.0
2020-04-24 15:35:00,135.43,135.81,135.37,135.71,25067.0,125.5553,125.9076,125.4997,125.8149,25067.0
2020-04-24 15:40:00,135.74,136.04,135.73,135.91,11169.0,125.8427,126.1208,125.8334,126.0003,11169.0
2020-04-24 15:45:00,135.93,135.94,135.41,135.56,22226.0,126.0189,126.0281,125.5368,125.6758,22226.0
2020-04-24 15:50:00,135.71,135.71,134.83,134.96,35214.0,125.8149,125.8149,124.9991,125.1196,35214.0
2020-04-24 15:55:00,134.94,135.01,134.48,134.84,67868.0,125.101,125.1659,124.6746,125.0083,67868.0
2020-04-27 09:30:00,136.22,136.45,135.31,135.83,11073.0,126.2877,126.5009,125.4441,125.9262,11073.0
2020-04-27 09:35:00,135.84,136.56,135.76,136.44,7095.0,125.9354,126.6029,125.8613,126.4917,7095.0
2020-04-27 09:40:00,136.25,136.35,135.63,135.68,9255.0,126.3155,126.4082,125.7407,125.7871,9255.0
2020-04-27 09:45:00,135.66,136.49,135.45,136.47,6706.0,125.7686,126.538,125.5739,126.5195,6706.0
2020-04-27 09:50:00,136.61,137.31,136.48,137.04,21349.0,126.6493,127.2982,126.5288,127.0479,21349.0
2020-04-27 09:55:00,137.3,137.88,137.21,137.24,10750.0,127.289,127.8267,127.2055,127.2333,10750.0
2020-04-27 10:00:00,137.23,137.85,137.23,137.44,10723.0,127.2241,127.7989,127.2241,127.4188,10723.0
2020-04-27 10:05:00,137.34,137.64,137.1,137.64,8423.0,127.3261,127.6042,127.1036,127.6042,8423.0
2020-04-27 10:10:00,137.43,137.68,136.91,137.56,5968.0,127.4095,127.6413,126.9274,127.53,5968.0
2020-04-27 10:15:00,137.58,138.16,137.34,138.16,6728.0,127.5486,128.0863,127.3261,128.0863,6728.0
2020-04-27 10:20:00,138.07,138.21,137.78,138.1,15062.0,128.0028,128.1326,127.734,128.0306,15062.0
2020-04-27 10:25:00,138.18,138.19,137.86,137.97,10049.0,128.1048,128.1141,127.8081,127.9101,10049.0
2020-04-27 10:30:00,137.95,138.17,137.68,137.97,8545.0,127.8916,128.0955,127.6413,127.9101,8545.0
2020-04-27 10:35:00,137.88,137.94,137.62,137.78,6750.0,127.8267,127.8823,127.5856,127.734,6750.0
2020-04-27 10:40:00,137.83,138.15,137.65,138.14,6082.0,127.7803,128.077,127.6135,128.0677,6082.0
2020-04-27 10:45:00,138.19,138.32,137.9,138.15,6650.0,128.1141,128.2346,127.8452,128.077,6650.0
2020-04-27 10:50:00,138.15,138.52,138.06,138.52,9010.0,128.077,128.42,127.9936,128.42,9010.0
2020-04-27 10:55:00,138.32,138.53,137.98,137.99,2943.0,128.2346,128.4293,127.9194,127.9287,2943.0
2020-04-27 11:00:00,138.04,138.39,138.04,138.22,8132.0,127.975,128.2995,127.975,128.1419,8132.0
2020-04-27 11:05:00,138.21,138.21,137.69,138.19,11200.0,128.1326,128.1326,127.6505,128.1141,11200.0
2020-04-27 11:10:00,138.2,138.26,137.84,138.08,5806.0,128.1234,128.179,127.7896,128.0121,5806.0
2020-04-27 11:15:00,138.01,138.25,137.9,138.25,4194.0,127.9472,128.1697,127.8452,128.1697,4194.0
2020-04-27 11:20:00,138.24,138.48,138.1,138.48,9654.0,128.1604,128.3829,128.0306,128.3829,9654.0
2020-04-27 11:25:00,138.35,138.88,138.35,138.8,5466.0,128.2624,128.7538,128.2624,128.6796,5466.0
2020-04-27 11:30:00,138.71,139.07,138.62,139.04,4806.0,128.5962,128.9299,128.5127,128.9021,4806.0
2020-04-27 11:35:00,139.01,139.1,138.85,138.85,8340.0,128.8743,128.9577,128.726,128.726,8340.0
2020-04-27 11:40:00,139.04,139.07,138.84,138.86,10583.0,128.9021,128.9299,128.7167,128.7352,10583.0
2020-04-27 11:45:00,138.76,139.04,138.65,139.0,15953.0,128.6425,128.9021,128.5405,128.865,15953.0
2020-04-27 11:50:00,139.02,139.65,139.0,139.52,52976.0,128.8836,129.4676,128.865,129.3471,52976.0
2020-04-27 11:55:00,139.56,139.78,139.44,139.66,5868.0,129.3842,129.5881,129.2729,129.4769,5868.0
2020-04-27 12:00:00,139.73,139.84,139.46,139.73,8000.0,129.5418,129.6438,129.2915,129.5418,8000.0
2020-04-27 12:05:00,139.64,139.82,139.6,139.74,4629.0,129.4584,129.6252,129.4213,129.5511,4629.0
2020-04-27 12:10:00,139.63,139.72,139.4,139.69,6021.0,129.4491,129.5325,129.2359,129.5047,6021.0
2020-04-27 12:15:00,139.66,139.9,139.65,139.9,11051.0,129.4769,129.6994,129.4676,129.6994,11051.0
2020-04-27 12:20:00,139.94,139.94,139.68,139.74,7250.0,129.7365,129.7365,129.4954,129.5511,7250.0
2020-04-27 12:25:00,139.76,139.88,139.55,139.82,6994.0,129.5696,129.6809,129.3749,129.6252,6994.0
2020-04-27 12:30:00,139.83,140.22,139.83,140.19,4513.0,129.6345,129.9961,129.6345,129.9683,4513.0
2020-04-27 12:35:00,140.25,140.56,140.18,140.41,17965.0,130.0239,130.3113,129.959,130.1722,17965.0
2020-04-27 12:40:00,140.44,140.57,140.37,140.5,13700.0,130.2,130.3205,130.1351,130.2556,13700.0
2020-04-27 12:45:00,140.49,140.56,140.29,140.55,11493.0,130.2464,130.3113,130.061,130.302,11493.0
2020-04-27 12:50:00,140.56,140.94,140.56,140.79,8025.0,130.3113,130.6636,130.3113,130.5245,8025.0
2020-04-27 12:55:00,140.72,141.06,140.72,141.06,8575.0,130.4596,130.7748,130.4596,130.7748,8575.0
2020-04-27 13:00:00,141.03,141.17,140.83,140.91,11732.0,130.747,130.8768,130.5616,130.6358,11732.0
2020-04-27 13:05:00,140.93,141.26,140.93,141.19,7218.0,130.6543,130.9602,130.6543,130.8953,7218.0
2020-04-27 13:10:00,141.2,141.39,141.07,141.3,4000.0,130.9046,131.0808,130.7841,130.9973,4000.0
2020-04-27 13:15:00,141.18,141.19,140.89,140.94,6163.0,130.8861,130.8953,130.6172,130.6636,6163.0
2020-04-27 13:20:00,140.83,141.21,140.83,141.14,10962.0,130.5616,130.9139,130.5616,130.849,10962.0
2020-04-27 13:25:00,141.14,141.21,141.02,141.13,5199.0,130.849,130.9139,130.7377,130.8397,5199.0
2020-04-27 13:30:00,140.98,141.18,140.88,140.92,4778.0,130.7007,130.8861,130.6079,130.645,4778.0
2020-04-27 13:35:00,140.92,141.06,140.75,140.88,5281.0,130.645,130.7748,130.4874,130.6079,5281.0
2020-04-27 13:40:00,141.03,141.24,141.0,141.14,4726.0,130.747,130.9417,130.7192,130.849,4726.0
2020-04-27 13:45:00,141.05,141.22,140.92,141.2,5457.0,130.7655,130.9232,130.645,130.9046,5457.0
2020-04-27 13:50:00,141.21,141.5,141.19,141.5,7805.0,130.9139,131.1827,130.8953,131.1827,7805.0
2020-04-27 13:55:00,141.56,141.89,141.56,141.66,9039.0,131.2384,131.5443,131.2384,131.3311,9039.0
2020-04-27 14:00:00,141.76,141.89,141.64,141.77,7310.0,131.4238,131.5443,131.3125,131.433,7310.0
2020-04-27 14:05:00,141.73,141.76,141.48,141.67,9445.0,131.396,131.4238,131.1642,131.3403,9445.0
2020-04-27 14:10:00,141.76,142.05,141.66,141.94,16593.0,131.4238,131.6926,131.3311,131.5907,16593.0
2020-04-27 14:15:00,141.92,141.99,141.61,141.79,9266.0,131.5721,131.637,131.2847,131.4516,9266.0
2020-04-27 14:20:00,141.82,141.96,141.76,141.89,7424.0,131.4794,131.6092,131.4238,131.5443,7424.0
2020-04-27 14:25:00,141.8,141.99,141.77,141.89,5776.0,131.4609,131.637,131.433,131.5443,5776.0
2020-04-27 14:30:00,141.82,142.04,141.68,141.72,7475.0,131.4794,131.6834,131.3496,131.3867,7475.0
2020-04-27 14:35:00,141.72,141.78,141.6,141.73,9017.0,131.3867,131.4423,131.2754,131.396,9017.0
2020-04-27 14:40:00,141.77,142.0,141.66,141.66,11464.0,131.433,131.6463,131.3311,131.3311,11464.0
2020-04-27 14:45:00,141.72,142.08,141.72,142.08,13094.0,131.3867,131.7204,131.3867,131.7204,13094.0
2020-04-27 14:50:00,142.04,142.05,141.81,141.92,6733.0,131.6834,131.6926,131.4701,131.5721,6733.0
2020-04-27 14:55:00,141.94,142.05,141.91,141.95,4247.0,131.5907,131.6926,131.5628,131.5999,4247.0
2020-04-27 15:00:00,142.01,142.42,141.99,142.42,7658.0,131.6556,132.0357,131.637,132.0357,7658.0
2020-04-27 15:05:00,142.43,142.49,142.13,142.13,10599.0,132.0449,132.1006,131.7668,131.7668,10599.0
2020-04-27 15:10:00,142.18,142.52,142.17,142.43,4705.0,131.8132,132.1284,131.8039,132.0449,4705.0
2020-04-27 15:15:00,142.48,142.62,142.4,142.57,14148.0,132.0913,132.2211,132.0171,132.1747,14148.0
2020-04-27 15:20:00,142.62,142.78,142.62,142.64,9884.0,132.2211,132.3694,132.2211,132.2396,9884.0
2020-04-27 15:25:00,142.62,142.65,142.3,142.37,7305.0,132.2211,132.2489,131.9244,131.9893,7305.0
2020-04-27 15:30:00,142.38,142.55,142.04,142.2,15249.0,131.9986,132.1562,131.6834,131.8317,15249.0
2020-04-27 15:35:00,142.24,142.44,142.19,142.22,14257.0,131.8688,132.0542,131.8224,131.8502,14257.0
2020-04-27 15:40:00,142.22,142.51,142.22,142.44,21951.0,131.8502,132.1191,131.8502,132.0542,21951.0
2020-04-27 15:45:00,142.46,142.89,142.4,142.89,29012.0,132.0727,132.4714,132.0171,132.4714,29012.0
2020-04-27 15:50:00,142.8,142.88,141.99,142.07,31390.0,132.3879,132.4621,131.637,131.7112,31390.0
2020-04-27 15:55:00,142.08,142.08,141.59,141.88,47668.0,131.7204,131.7204,131.2662,131.535,47668.0
2020-04-28 09:30:00,146.76,148.48,146.1,146.81,31363.0,136.0592,137.6538,135.4473,136.1056,31363.0
2020-04-28 09:35:00,146.98,147.44,146.2,146.57,16683.0,136.2632,136.6896,135.54,135.8831,16683.0
2020-04-28 09:40:00,146.63,148.06,146.63,148.06,7702.0,135.9387,137.2644,135.9387,137.2644,7702.0
2020-04-28 09:45:00,148.06,148.39,147.91,148.09,15676.0,137.2644,137.5704,137.1254,137.2922,15676.0
2020-04-28 09:50:00,148.09,149.35,148.08,148.84,21878.0,137.2922,138.4604,137.283,137.9876,21878.0
2020-04-28 09:55:00,149.0,149.23,147.89,147.89,13800.0,138.1359,138.3491,137.1068,137.1068,13800.0
2020-04-28 10:00:00,148.19,148.36,147.73,147.84,16731.0,137.3849,137.5425,136.9585,137.0605,16731.0
2020-04-28 10:05:00,147.98,148.81,147.92,148.36,15787.0,137.1903,137.9597,137.1346,137.5425,15787.0
2020-04-28 10:10:00,148.41,148.76,148.26,148.61,13607.0,137.5889,137.9134,137.4498,137.7743,13607.0
2020-04-28 10:15:00,148.76,148.95,148.51,148.57,9161.0,137.9134,138.0895,137.6816,137.7372,9161.0
2020-04-28 10:20:00,148.54,148.68,147.7,148.05,65710.0,137.7094,137.8392,136.9307,137.2552,65710.0
2020-04-28 10:25:00,147.97,148.22,147.34,147.34,40992.0,137.181,137.4128,136.5969,136.5969,40992.0
2020-04-28 10:30:00,147.38,147.88,147.01,147.15,67740.0,136.634,137.0975,136.291,136.4208,67740.0
2020-04-28 10:35:00,147.19,147.93,146.92,147.7,55590.0,136.4579,137.1439,136.2075,136.9307,55590.0
2020-04-28 10:40:00,147.64,147.64,146.57,146.68,54733.0,136.875,136.875,135.8831,135.985,54733.0
2020-04-28 10:45:00,146.69,147.33,146.58,147.2,41192.0,135.9943,136.5877,135.8923,136.4671,41192.0
2020-04-28 10:50:00,147.18,147.18,145.81,145.84,21407.0,136.4486,136.4486,135.1785,135.2063,21407.0
2020-04-28 10:55:00,145.63,145.81,144.93,145.4,20980.0,135.0116,135.1785,134.3626,134.7984,20980.0
2020-04-28 11:00:00,145.4,145.5,144.97,145.12,38742.0,134.7984,134.8911,134.3997,134.5388,38742.0
2020-04-28 11:05:00,145.09,145.96,144.8,145.69,20719.0,134.511,135.3175,134.2421,135.0672,20719.0
2020-04-28 11:10:00,145.68,146.25,145.67,145.81,32393.0,135.058,135.5864,135.0487,135.1785,32393.0
2020-04-28 11:15:00,145.8,145.83,145.02,145.53,11506.0,135.1692,135.197,134.4461,134.9189,11506.0
2020-04-28 11:20:00,145.66,145.76,145.34,145.54,23235.0,135.0394,135.1321,134.7427,134.9282,23235.0
2020-04-28 11:25:00,145.65,146.2,145.34,146.0,29539.0,135.0301,135.54,134.7427,135.3546,29539.0
2020-04-28 11:30:00,145.99,146.29,145.66,146.29,12519.0,135.3454,135.6235,135.0394,135.6235,12519.0
2020-04-28 11:35:00,146.29,146.5,146.02,146.13,24241.0,135.6235,135.8182,135.3732,135.4751,24241.0
2020-04-28 11:40:00,145.97,146.23,145.75,146.2,15439.0,135.3268,135.5679,135.1229,135.54,15439.0
2020-04-28 11:45:00,146.24,146.49,146.07,146.42,12150.0,135.5771,135.8089,135.4195,135.744,12150.0
2020-04-28 11:50:00,146.48,146.56,146.12,146.41,31791.0,135.7996,135.8738,135.4659,135.7347,31791.0
2020-04-28 11:55:00,146.3,146.47,146.24,146.45,4900.0,135.6328,135.7904,135.5771,135.7718,4900.0
2020-04-28 12:00:00,146.46,146.87,146.16,146.37,17330.0,135.7811,136.1612,135.503,135.6976,17330.0
2020-04-28 12:05:00,146.38,146.85,146.34,146.78,5067.0,135.7069,136.1426,135.6698,136.0778,5067.0
2020-04-28 12:10:00,146.86,146.97,146.4,146.45,9408.0,136.1519,136.2539,135.7255,135.7718,9408.0
2020-04-28 12:15:00,146.36,146.43,145.51,145.54,15108.0,135.6884,135.7533,134.9004,134.9282,15108.0
2020-04-28 12:20:00,145.75,145.88,145.57,145.65,2500.0,135.1229,135.2434,134.956,135.0301,2500.0
2020-04-28 12:25:00,145.55,146.12,145.55,146.1,12400.0,134.9374,135.4659,134.9374,135.4473,12400.0
2020-04-28 12:30:00,146.06,146.21,145.77,145.95,25968.0,135.4103,135.5493,135.1414,135.3083,25968.0
2020-04-28 12:35:00,145.9,146.12,145.59,145.59,12682.0,135.2619,135.4659,134.9745,134.9745,12682.0
2020-04-28 12:40:00,145.57,145.75,145.45,145.69,6200.0,134.956,135.1229,134.8447,135.0672,6200.0
2020-04-28 12:45:00,145.65,145.65,145.21,145.59,19232.0,135.0301,135.0301,134.6222,134.9745,19232.0
2020-04-28 12:50:00,145.54,145.7,144.96,144.96,7946.0,134.9282,135.0765,134.3905,134.3905,7946.0
2020-04-28 12:55:00,144.96,145.79,144.96,145.71,7777.0,134.3905,135.1599,134.3905,135.0858,7777.0
2020-04-28 13:00:00,145.64,146.17,145.64,146.05,2824.0,135.0209,135.5122,135.0209,135.401,2824.0
2020-04-28 13:05:00,146.12,146.12,145.83,145.88,7723.0,135.4659,135.4659,135.197,135.2434,7723.0
2020-04-28 13:10:00,145.88,146.04,145.44,145.58,14661.0,135.2434,135.3917,134.8355,134.9652,14661.0
2020-04-28 13:15:00,145.58,145.58,145.4,145.4,2275.0,134.9652,134.9652,134.7984,134.7984,2275.0
2020-04-28 13:20:00,145.42,145.62,145.13,145.62,4200.0,134.8169,135.0023,134.5481,135.0023,4200.0
2020-04-28 13:25:00,145.71,145.95,145.6,145.86,4018.0,135.0858,135.3083,134.9838,135.2248,4018.0
2020-04-28 13:30:00,145.74,145.88,145.42,145.48,7006.0,135.1136,135.2434,134.8169,134.8725,7006.0
2020-04-28 13:35:00,145.63,145.73,145.48,145.59,2700.0,135.0116,135.1043,134.8725,134.9745,2700.0
2020-04-28 13:40:00,145.6,146.0,145.6,146.0,3824.0,134.9838,135.3546,134.9838,135.3546,3824.0
2020-04-28 13:45:00,146.14,146.44,146.1,146.31,5000.0,135.4844,135.7625,135.4473,135.642,5000.0
2020-04-28 13:50:00,146.22,146.32,146.08,146.31,2726.0,135.5586,135.6513,135.4288,135.642,2726.0
2020-04-28 13:55:00,146.32,146.32,145.9,146.0,3300.0,135.6513,135.6513,135.2619,135.3546,3300.0
2020-04-28 14:00:00,145.98,146.22,145.98,146.15,3600.0,135.3361,135.5586,135.3361,135.4937,3600.0
2020-04-28 14:05:00,146.06,146.14,145.93,146.04,2402.0,135.4103,135.4844,135.2897,135.3917,2402.0
2020-04-28 14:10:00,146.15,146.9,146.15,146.82,3000.0,135.4937,136.189,135.4937,136.1148,3000.0
2020-04-28 14:15:00,146.82,147.01,146.66,146.85,5202.0,136.1148,136.291,135.9665,136.1426,5202.0
2020-04-28 14:20:00,146.83,146.95,146.78,146.89,2415.0,136.1241,136.2354,136.0778,136.1797,2415.0
2020-04-28 14:25:00,147.01,147.02,146.75,146.84,2635.0,136.291,136.3003,136.0499,136.1334,2635.0
2020-04-28 14:30:00,146.89,147.01,146.82,146.94,3000.0,136.1797,136.291,136.1148,136.2261,3000.0
2020-04-28 14:35:00,146.91,146.91,146.48,146.55,3877.0,136.1983,136.1983,135.7996,135.8645,3877.0
2020-04-28 14:40:00,146.59,146.68,146.46,146.5,2900.0,135.9016,135.985,135.7811,135.8182,2900.0
2020-04-28 14:45:00,146.56,146.67,146.51,146.55,3292.0,135.8738,135.9758,135.8274,135.8645,3292.0
2020-04-28 14:50:00,146.56,146.77,146.37,146.37,4125.0,135.8738,136.0685,135.6976,135.6976,4125.0
2020-04-28 14:55:00,146.42,146.47,146.2,146.36,4076.0,135.744,135.7904,135.54,135.6884,4076.0
2020-04-28 15:00:00,146.37,146.82,146.37,146.63,5848.0,135.6976,136.1148,135.6976,135.9387,5848.0
2020-04-28 15:05:00,146.63,146.9,146.63,146.85,7931.0,135.9387,136.189,135.9387,136.1426,7931.0
2020-04-28 15:10:00,146.78,147.09,146.73,147.03,7141.0,136.0778,136.3651,136.0314,136.3095,7141.0
2020-04-28 15:15:00,146.94,147.05,146.84,146.99,7147.0,136.2261,136.3281,136.1334,136.2724,7147.0
2020-04-28 15:20:00,146.99,147.46,146.5,146.82,18439.0,136.2724,136.7082,135.8182,136.1148,18439.0
2020-04-28 15:25:00,146.95,147.05,146.87,146.98,7130.0,136.2354,136.3281,136.1612,136.2632,7130.0
2020-04-28 15:30:00,146.92,147.11,146.85,146.85,7580.0,136.2075,136.3837,136.1426,136.1426,7580.0
2020-04-28 15:35:00,146.81,146.89,146.69,146.86,9743.0,136.1056,136.1797,135.9943,136.1519,9743.0
2020-04-28 15:40:00,146.87,147.0,146.74,146.75,7951.0,136.1612,136.2817,136.0407,136.0499,7951.0
2020-04-28 15:45:00,146.73,146.77,146.33,146.35,17446.0,136.0314,136.0685,135.6606,135.6791,17446.0
2020-04-28 15:50:00,146.34,146.56,146.05,146.09,34793.0,135.6698,135.8738,135.401,135.4381,34793.0
2020-04-28 15:55:00,146.09,146.82,146.05,146.42,89928.0,135.4381,136.1148,135.401,135.744,89928.0
2020-04-29 09:30:00,156.89,158.37,155.7,156.5,93166.0,145.4506,146.8227,144.3474,145.089,93166.0
2020-04-29 09:35:00,156.74,158.26,156.1,156.17,49464.0,145.3115,146.7207,144.7182,144.7831,49464.0
2020-04-29 09:40:00,156.1,156.4,154.21,155.5,63482.0,144.7182,144.9963,142.966,144.1619,63482.0
2020-04-29 09:45:00,155.5,156.28,155.27,155.49,30075.0,144.1619,144.8851,143.9487,144.1527,30075.0
2020-04-29 09:50:00,155.57,156.37,155.44,156.36,61768.0,144.2268,144.9685,144.1063,144.9592,61768.0
2020-04-29 09:55:00,156.34,156.73,155.56,155.75,48429.0,144.9407,145.3023,144.2176,144.3937,48429.0
2020-04-29 10:00:00,155.68,155.77,155.0,155.43,26013.0,144.3288,144.4123,143.6984,144.0971,26013.0
2020-04-29 10:05:00,155.34,155.37,154.39,154.42,30833.0,144.0136,144.0414,143.1329,143.1607,30833.0
2020-04-29 10:10:00,154.57,154.9,154.01,154.63,31735.0,143.2998,143.6057,142.7806,143.3554,31735.0
2020-04-29 10:15:00,154.63,154.94,154.4,154.73,26430.0,143.3554,143.6428,143.1422,143.4481,26430.0
2020-04-29 10:20:00,154.71,155.18,154.57,154.99,83641.0,143.4295,143.8653,143.2998,143.6891,83641.0
2020-04-29 10:25:00,154.98,155.98,154.97,155.62,45964.0,143.6799,144.6069,143.6706,144.2732,45964.0
2020-04-29 10:30:00,155.64,155.8,155.21,155.8,15578.0,144.2917,144.4401,143.8931,144.4401,15578.0
2020-04-29 10:35:00,155.81,156.2,155.5,155.95,15827.0,144.4493,144.8109,144.1619,144.5791,15827.0
2020-04-29 10:40:00,156.19,156.97,156.16,156.89,18865.0,144.8016,145.5248,144.7738,145.4506,18865.0
2020-04-29 10:45:00,156.88,157.46,156.88,157.25,13985.0,145.4413,145.979,145.4413,145.7843,13985.0
2020-04-29 10:50:00,157.32,157.85,157.25,157.7,13883.0,145.8492,146.3406,145.7843,146.2015,13883.0
2020-04-29 10:55:00,157.83,157.83,157.42,157.54,7308.0,146.3221,146.3221,145.942,146.0532,7308.0
2020-04-29 11:00:00,157.47,157.9,157.26,157.58,24475.0,145.9883,146.387,145.7936,146.0903,24475.0
2020-04-29 11:05:00,157.56,157.94,157.39,157.56,14433.0,146.0717,146.424,145.9141,146.0717,14433.0
2020-04-29 11:10:00,157.48,157.7,157.38,157.39,14297.0,145.9976,146.2015,145.9049,145.9141,14297.0
2020-04-29 11:15:00,157.45,158.63,157.45,158.63,27505.0,145.9698,147.0637,145.9698,147.0637,27505.0
2020-04-29 11:20:00,158.58,158.77,157.88,158.29,22408.0,147.0174,147.1935,146.3684,146.7485,22408.0
2020-04-29 11:25:00,158.51,158.95,158.39,158.71,16051.0,146.9525,147.3604,146.8412,147.1379,16051.0
2020-04-29 11:30:00,158.69,158.71,158.06,158.16,13198.0,147.1194,147.1379,146.5353,146.628,13198.0
2020-04-29 11:35:00,158.06,158.16,157.6,157.86,12573.0,146.5353,146.628,146.1088,146.3499,12573.0
2020-04-29 11:40:00,157.79,157.89,157.52,157.69,13089.0,146.285,146.3777,146.0347,146.1923,13089.0
2020-04-29 11:45:00,157.69,158.09,157.65,157.75,12285.0,146.1923,146.5631,146.1552,146.2479,12285.0
2020-04-29 11:50:00,157.8,158.1,157.7,158.09,6593.0,146.2942,146.5724,146.2015,146.5631,6593.0
2020-04-29 11:55:00,157.98,158.12,157.89,157.93,8170.0,146.4611,146.5909,146.3777,146.4148,8170.0
2020-04-29 12:00:00,158.02,158.56,158.01,158.55,25120.0,146.4982,146.9988,146.4889,146.9896,25120.0
2020-04-29 12:05:00,158.57,158.63,158.1,158.1,20047.0,147.0081,147.0637,146.5724,146.5724,20047.0
2020-04-29 12:10:00,158.04,158.08,157.69,158.0,10016.0,146.5167,146.5538,146.1923,146.4797,10016.0
2020-04-29 12:15:00,158.07,158.32,157.78,157.78,6129.0,146.5446,146.7763,146.2757,146.2757,6129.0
2020-04-29 12:20:00,157.84,158.09,157.66,158.09,16015.0,146.3313,146.5631,146.1645,146.5631,16015.0
2020-04-29 12:25:00,158.04,158.43,158.01,158.22,15731.0,146.5167,146.8783,146.4889,146.6836,15731.0
2020-04-29 12:30:00,158.31,158.6,158.24,158.39,7045.0,146.7671,147.0359,146.7022,146.8412,7045.0
2020-04-29 12:35:00,158.4,159.14,158.4,159.14,11400.0,146.8505,147.5365,146.8505,147.5365,11400.0
2020-04-29 12:40:00,159.13,159.27,158.89,159.18,10845.0,147.5273,147.6571,147.3048,147.5736,10845.0
2020-04-29 12:45:00,159.22,159.5,159.17,159.44,19726.0,147.6107,147.8703,147.5644,147.8147,19726.0
2020-04-29 12:50:00,159.39,159.52,158.95,159.25,22290.0,147.7683,147.8888,147.3604,147.6385,22290.0
2020-04-29 12:55:00,159.25,159.51,159.12,159.51,9167.0,147.6385,147.8796,147.518,147.8796,9167.0
2020-04-29 13:00:00,159.58,159.79,159.51,159.72,15141.0,147.9445,148.1391,147.8796,148.0743,15141.0
2020-04-29 13:05:00,159.72,160.42,159.72,160.24,13124.0,148.0743,148.7232,148.0743,148.5563,13124.0
2020-04-29 13:10:00,160.25,160.32,160.04,160.18,6184.0,148.5656,148.6305,148.3709,148.5007,6184.0
2020-04-29 13:15:00,160.19,160.21,159.97,160.17,8821.0,148.51,148.5285,148.306,148.4914,8821.0
2020-04-29 13:20:00,160.18,160.65,160.16,160.53,16892.0,148.5007,148.9364,148.4822,148.8252,16892.0
2020-04-29 13:25:00,160.55,160.77,160.44,160.59,16460.0,148.8437,149.0477,148.7418,148.8808,16460.0
2020-04-29 13:30:00,160.59,160.76,159.52,159.53,33777.0,148.8808,149.0384,147.8888,147.8981,33777.0
2020-04-29 13:35:00,159.46,159.55,159.07,159.24,30635.0,147.8332,147.9166,147.4716,147.6293,30635.0
2020-04-29 13:40:00,159.23,159.24,158.5,158.76,13372.0,147.62,147.6293,146.9432,147.1842,13372.0
2020-04-29 13:45:00,158.75,159.24,158.75,159.04,15553.0,147.175,147.6293,147.175,147.4438,15553.0
2020-04-29 13:50:00,159.04,159.13,158.52,158.53,8544.0,147.4438,147.5273,146.9617,146.971,8544.0
2020-04-29 13:55:00,158.53,158.53,157.59,157.64,18605.0,146.971,146.971,146.0996,146.1459,18605.0
2020-04-29 14:00:00,157.81,158.07,156.6,156.92,22165.0,146.3035,146.5446,145.1817,145.4784,22165.0
2020-04-29 14:05:00,156.89,156.89,156.23,156.45,16522.0,145.4506,145.4506,144.8387,145.0427,16522.0
2020-04-29 14:10:00,156.46,156.94,156.46,156.94,24719.0,145.0519,145.497,145.0519,145.497,24719.0
2020-04-29 14:15:00,157.1,157.21,156.88,157.05,27920.0,145.6453,145.7473,145.4413,145.5989,27920.0
2020-04-29 14:20:00,157.07,157.3,156.62,156.99,26190.0,145.6175,145.8307,145.2003,145.5433,26190.0
2020-04-29 14:25:00,156.98,157.32,156.98,157.21,27552.0,145.534,145.8492,145.534,145.7473,27552.0
2020-04-29 14:30:00,157.24,157.4,156.66,156.99,36351.0,145.7751,145.9234,145.2374,145.5433,36351.0
2020-04-29 14:35:00,157.0,157.89,156.87,157.68,23768.0,145.5526,146.3777,145.4321,146.183,23768.0
2020-04-29 14:40:00,157.57,157.86,157.46,157.54,26174.0,146.081,146.3499,145.979,146.0532,26174.0
2020-04-29 14:45:00,157.58,157.65,157.3,157.31,22261.0,146.0903,146.1552,145.8307,145.84,22261.0
2020-04-29 14:50:00,157.33,157.58,156.38,156.38,27266.0,145.8585,146.0903,144.9778,144.9778,27266.0
2020-04-29 14:55:00,156.35,156.72,156.21,156.66,19096.0,144.95,145.293,144.8202,145.2374,19096.0
2020-04-29 15:00:00,156.65,157.14,156.61,156.99,29471.0,145.2281,145.6824,145.191,145.5433,29471.0
2020-04-29 15:05:00,156.99,157.07,156.73,157.02,19114.0,145.5433,145.6175,145.3023,145.5711,19114.0
2020-04-29 15:10:00,157.0,157.11,156.84,157.11,18857.0,145.5526,145.6546,145.4042,145.6546,18857.0
2020-04-29 15:15:00,157.13,157.2,156.83,157.17,16945.0,145.6731,145.738,145.395,145.7102,16945.0
2020-04-29 15:20:00,157.21,157.86,157.21,157.81,16374.0,145.7473,146.3499,145.7473,146.3035,16374.0
2020-04-29 15:25:00,157.84,157.94,157.65,157.87,20095.0,146.3313,146.424,146.1552,146.3591,20095.0
2020-04-29 15:30:00,157.91,158.04,157.55,157.82,24153.0,146.3962,146.5167,146.0625,146.3128,24153.0
2020-04-29 15:35:00,157.75,157.9,157.21,157.21,37707.0,146.2479,146.387,145.7473,145.7473,37707.0
2020-04-29 15:40:00,157.24,157.37,156.97,157.14,27991.0,145.7751,145.8956,145.5248,145.6824,27991.0
2020-04-29 15:45:00,157.11,157.27,156.97,157.18,38880.0,145.6546,145.8029,145.5248,145.7195,38880.0
2020-04-29 15:50:00,157.23,157.27,156.35,156.54,55710.0,145.7658,145.8029,144.95,145.1261,55710.0
2020-04-29 15:55:00,156.62,156.97,156.5,156.61,96076.0,145.2003,145.5248,145.089,145.191,96076.0
2020-04-30 09:30:00,158.01,159.55,155.18,158.21,65791.0,146.4889,147.9166,143.8653,146.6744,65791.0
2020-04-30 09:35:00,158.21,158.73,153.03,153.46,65954.0,146.6744,147.1564,141.872,142.2707,65954.0
2020-04-30 09:40:00,154.07,155.9,153.95,154.71,49146.0,142.8362,144.5328,142.725,143.4295,49146.0
2020-04-30 09:45:00,154.35,154.75,153.05,153.05,50376.0,143.0958,143.4666,141.8906,141.8906,50376.0
2020-04-30 09:50:00,153.12,154.4,153.07,154.02,53236.0,141.9555,143.1422,141.9091,142.7899,53236.0
2020-04-30 09:55:00,154.09,155.33,154.04,155.22,77809.0,142.8548,144.0043,142.8084,143.9024,77809.0
2020-04-30 10:00:00,155.33,156.74,154.77,154.77,31311.0,144.0043,145.3115,143.4852,143.4852,31311.0
2020-04-30 10:05:00,154.81,156.24,153.97,155.83,29158.0,143.5223,144.848,142.7435,144.4679,29158.0
2020-04-30 10:10:00,155.62,157.1,155.62,156.76,12817.0,144.2732,145.6453,144.2732,145.3301,12817.0
2020-04-30 10:15:00,156.68,156.85,156.1,156.65,29076.0,145.2559,145.4135,144.7182,145.2281,29076.0
2020-04-30 10:20:00,156.65,157.33,156.59,156.78,19895.0,145.2281,145.8585,145.1725,145.3486,19895.0
2020-04-30 10:25:00,156.65,157.76,156.58,157.76,11116.0,145.2281,146.2572,145.1632,146.2572,11116.0
2020-04-30 10:30:00,157.72,158.13,157.32,158.13,11227.0,146.2201,146.6002,145.8492,146.6002,11227.0
2020-04-30 10:35:00,157.97,158.9,157.97,158.51,19944.0,146.4519,147.314,146.4519,146.9525,19944.0
2020-04-30 10:40:00,158.51,159.1,157.41,157.63,28606.0,146.9525,147.4995,145.9327,146.1366,28606.0
2020-04-30 10:45:00,157.98,158.55,157.72,158.0,8849.0,146.4611,146.9896,146.2201,146.4797,8849.0
2020-04-30 10:50:00,158.37,158.55,157.96,158.37,7652.0,146.8227,146.9896,146.4426,146.8227,7652.0
2020-04-30 10:55:00,158.26,158.26,157.18,157.18,8570.0,146.7207,146.7207,145.7195,145.7195,8570.0
2020-04-30 11:00:00,157.2,157.81,156.91,157.5,15701.0,145.738,146.3035,145.4691,146.0161,15701.0
2020-04-30 11:05:00,157.29,157.29,156.61,156.68,10136.0,145.8214,145.8214,145.191,145.2559,10136.0
2020-04-30 11:10:00,156.72,157.13,156.72,156.98,10139.0,145.293,145.6731,145.293,145.534,10139.0
2020-04-30 11:15:00,156.97,157.44,156.93,157.12,12692.0,145.5248,145.9605,145.4877,145.6638,12692.0
2020-04-30 11:20:00,157.11,157.51,156.79,157.36,26859.0,145.6546,146.0254,145.3579,145.8863,26859.0
2020-04-30 11:25:00,157.45,158.28,157.37,157.93,29409.0,145.9698,146.7392,145.8956,146.4148,29409.0
2020-04-30 11:30:00,157.89,158.87,157.8,158.2,24603.0,146.3777,147.2862,146.2942,146.6651,24603.0
2020-04-30 11:35:00,158.26,160.01,158.24,159.55,23998.0,146.7207,148.3431,146.7022,147.9166,23998.0
2020-04-30 11:40:00,159.75,159.98,158.98,159.37,43832.0,148.1021,148.3153,147.3882,147.7498,43832.0
2020-04-30 11:45:00,159.34,159.34,157.5,157.51,13424.0,147.722,147.722,146.0161,146.0254,13424.0
2020-04-30 11:50:00,157.53,157.54,157.02,157.39,16502.0,146.0439,146.0532,145.5711,145.9141,16502.0
2020-04-30 11:55:00,157.14,157.86,157.02,157.79,21478.0,145.6824,146.3499,145.5711,146.285,21478.0
2020-04-30 12:00:00,157.77,158.17,157.44,157.88,29693.0,146.2664,146.6373,145.9605,146.3684,29693.0
2020-04-30 12:05:00,157.92,158.17,157.17,157.35,29061.0,146.4055,146.6373,145.7102,145.8771,29061.0
2020-04-30 12:10:00,157.48,157.49,156.75,156.94,15001.0,145.9976,146.0068,145.3208,145.497,15001.0
2020-04-30 12:15:00,156.88,156.88,156.41,156.55,18767.0,145.4413,145.4413,145.0056,145.1354,18767.0
2020-04-30 12:20:00,156.59,157.2,156.58,157.14,21175.0,145.1725,145.738,145.1632,145.6824,21175.0
2020-04-30 12:25:00,157.18,157.25,156.73,156.99,10797.0,145.7195,145.7843,145.3023,145.5433,10797.0
2020-04-30 12:30:00,157.05,157.43,156.6,157.29,19375.0,145.5989,145.9512,145.1817,145.8214,19375.0
2020-04-30 12:35:00,157.24,158.17,157.24,157.7,26129.0,145.7751,146.6373,145.7751,146.2015,26129.0
2020-04-30 12:40:00,157.7,158.1,157.54,157.97,19832.0,146.2015,146.5724,146.0532,146.4519,19832.0
2020-04-30 12:45:00,157.81,158.31,157.61,158.31,12405.0,146.3035,146.7671,146.1181,146.7671,12405.0
2020-04-30 12:50:00,158.3,159.14,158.13,159.03,24908.0,146.7578,147.5365,146.6002,147.4346,24908.0
2020-04-30 12:55:00,158.96,159.24,158.68,158.82,7396.0,147.3697,147.6293,147.1101,147.2399,7396.0
2020-04-30 13:00:00,158.82,158.9,158.24,158.3,8163.0,147.2399,147.314,146.7022,146.7578,8163.0
2020-04-30 13:05:00,158.23,158.6,157.97,158.59,10231.0,146.6929,147.0359,146.4519,147.0266,10231.0
2020-04-30 13:10:00,158.51,159.07,158.34,159.07,11483.0,146.9525,147.4716,146.7949,147.4716,11483.0
2020-04-30 13:15:00,159.01,159.25,158.97,159.1,4923.0,147.416,147.6385,147.3789,147.4995,4923.0
2020-04-30 13:20:00,159.15,159.28,158.87,159.09,6215.0,147.5458,147.6663,147.2862,147.4902,6215.0
2020-04-30 13:25:00,159.0,159.18,158.91,159.15,11301.0,147.4067,147.5736,147.3233,147.5458,11301.0
2020-04-30 13:30:00,159.13,159.24,158.95,159.0,10353.0,147.5273,147.6293,147.3604,147.4067,10353.0
2020-04-30 13:35:00,159.13,159.22,158.77,158.77,6380.0,147.5273,147.6107,147.1935,147.1935,6380.0
2020-04-30 13:40:00,158.64,158.67,158.39,158.47,10100.0,147.073,147.1008,146.8412,146.9154,10100.0
2020-04-30 13:45:00,158.47,158.47,157.95,158.11,5158.0,146.9154,146.9154,146.4333,146.5816,5158.0
2020-04-30 13:50:00,158.11,158.46,157.98,158.21,7698.0,146.5816,146.9061,146.4611,146.6744,7698.0
2020-04-30 13:55:00,158.18,158.64,157.97,158.14,19445.0,146.6465,147.073,146.4519,146.6095,19445.0
2020-04-30 14:00:00,158.11,158.67,157.9,158.55,9100.0,146.5816,147.1008,146.387,146.9896,9100.0
2020-04-30 14:05:00,158.53,158.54,158.23,158.38,7248.0,146.971,146.9803,146.6929,146.832,7248.0
2020-04-30 14:10:00,158.38,158.55,158.29,158.49,6438.0,146.832,146.9896,146.7485,146.9339,6438.0
2020-04-30 14:15:00,158.48,158.52,158.02,158.13,6270.0,146.9247,146.9617,146.4982,146.6002,6270.0
2020-04-30 14:20:00,158.05,158.3,158.03,158.11,6400.0,146.526,146.7578,146.5075,146.5816,6400.0
2020-04-30 14:25:00,158.11,158.19,157.75,157.84,10030.0,146.5816,146.6558,146.2479,146.3313,10030.0
2020-04-30 14:30:00,157.79,158.24,157.73,157.77,9952.0,146.285,146.7022,146.2293,146.2664,9952.0
2020-04-30 14:35:00,157.8,157.81,157.43,157.65,6928.0,146.2942,146.3035,145.9512,146.1552,6928.0
2020-04-30 14:40:00,157.56,158.03,157.46,157.74,8609.0,146.0717,146.5075,145.979,146.2386,8609.0
2020-04-30 14:45:00,157.56,157.85,157.4,157.78,8700.0,146.0717,146.3406,145.9234,146.2757,8700.0
2020-04-30 14:50:00,157.79,157.87,157.6,157.71,7349.0,146.285,146.3591,146.1088,146.2108,7349.0
2020-04-30 14:55:00,157.68,157.85,157.42,157.85,7400.0,146.183,146.3406,145.942,146.3406,7400.0
2020-04-30 15:00:00,157.74,157.89,157.66,157.79,9546.0,146.2386,146.3777,146.1645,146.285,9546.0
2020-04-30 15:05:00,157.79,158.67,157.79,158.5,16260.0,146.285,147.1008,146.285,146.9432,16260.0
2020-04-30 15:10:00,158.44,158.48,157.97,158.16,13389.0,146.8876,146.9247,146.4519,146.628,13389.0
2020-04-30 15:15:00,158.26,158.88,158.26,158.77,12750.0,146.7207,147.2955,146.7207,147.1935,12750.0
2020-04-30 15:20:00,158.81,158.98,158.61,158.84,11216.0,147.2306,147.3882,147.0452,147.2584,11216.0
2020-04-30 15:25:00,158.87,158.98,158.65,158.98,11300.0,147.2862,147.3882,147.0823,147.3882,11300.0
2020-04-30 15:30:00,158.96,159.08,158.69,158.84,13570.0,147.3697,147.4809,147.1194,147.2584,13570.0
2020-04-30 15:35:00,158.79,158.97,158.71,158.89,17736.0,147.2121,147.3789,147.1379,147.3048,17736.0
2020-04-30 15:40:00,158.86,158.93,158.14,158.81,22148.0,147.277,147.3419,146.6095,147.2306,22148.0
2020-04-30 15:45:00,158.76,158.94,158.55,158.63,26419.0,147.1842,147.3511,146.9896,147.0637,26419.0
2020-04-30 15:50:00,158.56,158.98,158.14,158.88,47376.0,146.9988,147.3882,146.6095,147.2955,47376.0
2020-04-30 15:55:00,158.76,158.87,158.12,158.12,94244.0,147.1842,147.2862,146.5909,146.5909,94244.0
2020-05-01 09:30:00,157.41,160.0,154.72,155.88,29591.0,145.9327,148.3338,143.4388,144.5142,29591.0
2020-05-01 09:35:00,155.83,155.83,154.0,154.0,24437.0,144.4679,144.4679,142.7713,142.7713,24437.0
2020-05-01 09:40:00,154.01,154.04,153.44,153.76,6429.0,142.7806,142.8084,142.2521,142.5488,6429.0
2020-05-01 09:45:00,153.14,153.63,152.5,152.5,28219.0,141.974,142.4283,141.3807,141.3807,28219.0
2020-05-01 09:50:00,152.53,152.88,152.03,152.55,37098.0,141.4085,141.733,140.945,141.427,37098.0
2020-05-01 09:55:00,152.54,152.83,151.75,152.15,19773.0,141.4178,141.6866,140.6854,141.0562,19773.0
2020-05-01 10:00:00,152.15,153.25,151.8,152.87,59370.0,141.0562,142.076,140.7317,141.7237,59370.0
2020-05-01 10:05:00,152.87,153.16,151.72,152.3,59342.0,141.7237,141.9926,140.6576,141.1953,59342.0
2020-05-01 10:10:00,152.35,152.36,151.62,151.8,24404.0,141.2416,141.2509,140.5649,140.7317,24404.0
2020-05-01 10:15:00,151.68,151.9,150.29,150.41,33293.0,140.6205,140.8244,139.3318,139.4431,33293.0
2020-05-01 10:20:00,150.25,151.0,150.21,150.66,27710.0,139.2947,139.9901,139.2577,139.6748,27710.0
2020-05-01 10:25:00,150.85,151.26,150.39,151.13,41194.0,139.851,140.2311,139.4245,140.1106,41194.0
2020-05-01 10:30:00,151.24,151.87,150.87,151.87,36020.0,140.2126,140.7966,139.8695,140.7966,36020.0
2020-05-01 10:35:00,151.94,152.03,151.5,151.66,37729.0,140.8615,140.945,140.4536,140.6019,37729.0
2020-05-01 10:40:00,151.79,152.87,151.59,152.53,20514.0,140.7225,141.7237,140.537,141.4085,20514.0
2020-05-01 10:45:00,152.45,152.87,152.22,152.87,11395.0,141.3343,141.7237,141.1211,141.7237,11395.0
2020-05-01 10:50:00,152.87,152.87,152.13,152.24,10751.0,141.7237,141.7237,141.0377,141.1396,10751.0
2020-05-01 10:55:00,152.26,152.32,151.61,151.61,15506.0,141.1582,141.2138,140.5556,140.5556,15506.0
2020-05-01 11:00:00,151.62,151.73,151.22,151.4,7890.0,140.5649,140.6668,140.194,140.3609,7890.0
2020-05-01 11:05:00,151.21,151.7,151.2,151.56,6655.0,140.1847,140.639,140.1755,140.5092,6655.0
2020-05-01 11:10:00,151.67,151.67,151.11,151.28,7534.0,140.6112,140.6112,140.092,140.2496,7534.0
2020-05-01 11:15:00,151.24,151.24,150.29,150.4,9371.0,140.2126,140.2126,139.3318,139.4338,9371.0
2020-05-01 11:20:00,150.35,150.53,150.14,150.33,14169.0,139.3875,139.5543,139.1928,139.3689,14169.0
2020-05-01 11:25:00,150.34,150.62,150.14,150.4,7101.0,139.3782,139.6378,139.1928,139.4338,7101.0
2020-05-01 11:30:00,150.48,150.67,150.3,150.35,4501.0,139.508,139.6841,139.3411,139.3875,4501.0
2020-05-01 11:35:00,150.32,150.38,149.88,149.93,15904.0,139.3596,139.4153,138.9517,138.9981,15904.0
2020-05-01 11:40:00,149.88,149.92,149.61,149.78,6871.0,138.9517,138.9888,138.7014,138.859,6871.0
2020-05-01 11:45:00,149.65,149.75,149.29,149.29,12378.0,138.7385,138.8312,138.4047,138.4047,12378.0
2020-05-01 11:50:00,149.27,149.3,148.72,148.98,8989.0,138.3862,138.414,137.8763,138.1173,8989.0
2020-05-01 11:55:00,149.17,149.64,149.0,149.52,10571.0,138.2935,138.7292,138.1359,138.618,10571.0
2020-05-01 12:00:00,149.52,149.61,149.26,149.34,4251.0,138.618,138.7014,138.3769,138.4511,4251.0
2020-05-01 12:05:00,149.38,149.91,149.38,149.76,5898.0,138.4882,138.9795,138.4882,138.8405,5898.0
2020-05-01 12:10:00,149.76,150.6,149.76,150.47,10940.0,138.8405,139.6192,138.8405,139.4987,10940.0
2020-05-01 12:15:00,150.57,150.57,150.01,150.01,7757.0,139.5914,139.5914,139.0722,139.0722,7757.0
2020-05-01 12:20:00,150.12,150.38,150.0,150.0,8836.0,139.1742,139.4153,139.063,139.063,8836.0
2020-05-01 12:25:00,150.06,150.06,149.73,149.8,6751.0,139.1186,139.1186,138.8127,138.8776,6751.0
2020-05-01 12:30:00,149.79,149.9,149.64,149.77,6284.0,138.8683,138.9703,138.7292,138.8497,6284.0
2020-05-01 12:35:00,149.75,149.75,149.49,149.61,4258.0,138.8312,138.8312,138.5902,138.7014,4258.0
2020-05-01 12:40:00,149.66,149.77,149.34,149.72,4700.0,138.7478,138.8497,138.4511,138.8034,4700.0
2020-05-01 12:45:00,149.71,149.95,149.69,149.8,9187.0,138.7941,139.0166,138.7756,138.8776,9187.0
2020-05-01 12:50:00,149.87,150.3,149.87,150.09,14643.0,138.9424,139.3411,138.9424,139.1464,14643.0
2020-05-01 12:55:00,150.11,150.2,149.96,150.18,4235.0,139.165,139.2484,139.0259,139.2298,4235.0
2020-05-01 13:00:00,150.21,150.7,150.17,150.47,4107.0,139.2577,139.7119,139.2206,139.4987,4107.0
2020-05-01 13:05:00,150.54,150.56,150.27,150.39,5260.0,139.5636,139.5821,139.3133,139.4245,5260.0
2020-05-01 13:10:00,150.38,150.61,150.23,150.37,7064.0,139.4153,139.6285,139.2762,139.406,7064.0
2020-05-01 13:15:00,150.47,150.48,150.19,150.31,2000.0,139.4987,139.508,139.2391,139.3504,2000.0
2020-05-01 13:20:00,150.32,150.85,150.32,150.53,6993.0,139.3596,139.851,139.3596,139.5543,6993.0
2020-05-01 13:25:00,150.59,151.01,150.47,150.96,4610.0,139.61,139.9993,139.4987,139.953,4610.0
2020-05-01 13:30:00,150.97,151.09,150.62,150.62,6131.0,139.9622,140.0735,139.6378,139.6378,6131.0
2020-05-01 13:35:00,150.58,150.72,150.35,150.35,6498.0,139.6007,139.7305,139.3875,139.3875,6498.0
2020-05-01 13:40:00,150.44,150.66,150.21,150.35,7975.0,139.4709,139.6748,139.2577,139.3875,7975.0
2020-05-01 13:45:00,150.36,150.61,150.26,150.49,7123.0,139.3967,139.6285,139.304,139.5172,7123.0
2020-05-01 13:50:00,150.5,150.51,149.92,150.07,5932.0,139.5265,139.5358,138.9888,139.1279,5932.0
2020-05-01 13:55:00,149.98,150.2,149.98,150.2,4343.0,139.0444,139.2484,139.0444,139.2484,4343.0
2020-05-01 14:00:00,150.19,150.47,149.93,150.37,6052.0,139.2391,139.4987,138.9981,139.406,6052.0
2020-05-01 14:05:00,150.44,150.63,150.39,150.47,3680.0,139.4709,139.647,139.4245,139.4987,3680.0
2020-05-01 14:10:00,150.48,150.9,150.39,150.66,11737.0,139.508,139.8973,139.4245,139.6748,11737.0
2020-05-01 14:15:00,150.67,150.88,150.66,150.75,6311.0,139.6841,139.8788,139.6748,139.7583,6311.0
2020-05-01 14:20:00,150.77,151.19,150.73,151.15,6027.0,139.7768,140.1662,139.7397,140.1291,6027.0
2020-05-01 14:25:00,151.07,151.3,150.95,151.05,4855.0,140.055,140.2682,139.9437,140.0364,4855.0
2020-05-01 14:30:00,150.98,150.98,150.66,150.77,18885.0,139.9715,139.9715,139.6748,139.7768,18885.0
2020-05-01 14:35:00,150.8,151.28,150.69,151.28,19585.0,139.8046,140.2496,139.7027,140.2496,19585.0
2020-05-01 14:40:00,151.19,152.06,151.18,152.0,27625.0,140.1662,140.9728,140.1569,140.9171,27625.0
2020-05-01 14:45:00,152.01,152.1,151.78,152.03,14104.0,140.9264,141.0099,140.7132,140.945,14104.0
2020-05-01 14:50:00,151.85,151.91,151.41,151.75,40462.0,140.7781,140.8337,140.3702,140.6854,40462.0
2020-05-01 14:55:00,151.82,152.0,151.73,151.83,8427.0,140.7503,140.9171,140.6668,140.7595,8427.0
2020-05-01 15:00:00,151.8,152.0,151.79,151.92,11239.0,140.7317,140.9171,140.7225,140.843,11239.0
2020-05-01 15:05:00,151.88,152.07,151.74,152.07,12908.0,140.8059,140.982,140.6761,140.982,12908.0
2020-05-01 15:10:00,152.0,152.76,151.95,152.62,12506.0,140.9171,141.6217,140.8708,141.4919,12506.0
2020-05-01 15:15:00,152.55,153.07,152.54,153.07,24571.0,141.427,141.9091,141.4178,141.9091,24571.0
2020-05-01 15:20:00,152.99,153.08,152.82,152.97,10565.0,141.835,141.9184,141.6774,141.8164,10565.0
2020-05-01 15:25:00,152.87,152.88,152.44,152.61,9694.0,141.7237,141.733,141.3251,141.4827,9694.0
2020-05-01 15:30:00,152.51,152.69,152.29,152.31,58247.0,141.39,141.5568,141.186,141.2045,58247.0
2020-05-01 15:35:00,152.36,152.52,152.14,152.52,17893.0,141.2509,141.3992,141.0469,141.3992,17893.0
2020-05-01 15:40:00,152.61,152.94,152.37,152.85,20597.0,141.4827,141.7886,141.2602,141.7052,20597.0
2020-05-01 15:45:00,152.77,153.02,152.4,153.02,42244.0,141.631,141.8628,141.288,141.8628,42244.0
2020-05-01 15:50:00,152.75,152.98,152.39,152.79,36535.0,141.6125,141.8257,141.2787,141.6495,36535.0
2020-05-01 15:55:00,152.66,153.25,152.63,153.08,63700.0,141.529,142.076,141.5012,141.9184,63700.0
2020-05-04 09:30:00,149.59,149.59,148.02,148.91,18626.0,138.6829,138.6829,137.2273,138.0524,18626.0
2020-05-04 09:35:00,148.91,150.28,148.91,149.91,15518.0,138.0524,139.3226,138.0524,138.9795,15518.0
2020-05-04 09:40:00,149.91,150.7,149.81,149.95,13762.0,138.9795,139.7119,138.8868,139.0166,13762.0
2020-05-04 09:45:00,149.95,151.06,149.95,151.0,5932.0,139.0166,140.0457,139.0166,139.9901,5932.0
2020-05-04 09:50:00,150.81,151.65,150.78,151.48,12394.0,139.8139,140.5927,139.7861,140.4351,12394.0
2020-05-04 09:55:00,151.44,152.57,151.43,152.07,27990.0,140.398,141.4456,140.3887,140.982,27990.0
2020-05-04 10:00:00,152.23,152.24,151.41,151.52,39856.0,141.1304,141.1396,140.3702,140.4721,39856.0
2020-05-04 10:05:00,151.53,152.2,151.48,151.75,34174.0,140.4814,141.1026,140.4351,140.6854,34174.0
2020-05-04 10:10:00,151.69,152.1,151.69,151.8,10329.0,140.6297,141.0099,140.6297,140.7317,10329.0
2020-05-04 10:15:00,151.79,153.15,151.5,153.07,66325.0,140.7225,141.9833,140.4536,141.9091,66325.0
2020-05-04 10:20:00,153.09,153.65,152.98,153.0,22567.0,141.9277,142.4468,141.8257,141.8442,22567.0
2020-05-04 10:25:00,153.0,153.27,152.83,152.99,25300.0,141.8442,142.0945,141.6866,141.835,25300.0
2020-05-04 10:30:00,152.99,152.99,150.96,150.96,30734.0,141.835,141.835,139.953,139.953,30734.0
2020-05-04 10:35:00,150.84,151.26,150.42,150.71,11472.0,139.8417,140.2311,139.4523,139.7212,11472.0
2020-05-04 10:40:00,150.9,151.71,150.74,151.31,12131.0,139.8973,140.6483,139.749,140.2775,12131.0
2020-05-04 10:45:00,151.53,151.53,150.78,151.02,5452.0,140.4814,140.4814,139.7861,140.0086,5452.0
2020-05-04 10:50:00,150.98,151.33,150.71,151.33,6964.0,139.9715,140.296,139.7212,140.296,6964.0
2020-05-04 10:55:00,151.09,151.2,150.12,150.12,7107.0,140.0735,140.1755,139.1742,139.1742,7107.0
2020-05-04 11:00:00,150.0,150.0,149.38,149.5,8930.0,139.063,139.063,138.4882,138.5994,8930.0
2020-05-04 11:05:00,149.38,149.93,149.35,149.83,8074.0,138.4882,138.9981,138.4604,138.9054,8074.0
2020-05-04 11:10:00,149.87,150.47,149.84,150.08,12593.0,138.9424,139.4987,138.9146,139.1371,12593.0
2020-05-04 11:15:00,150.19,150.44,149.82,150.33,6219.0,139.2391,139.4709,138.8961,139.3689,6219.0
2020-05-04 11:20:00,150.35,150.84,150.11,150.83,25543.0,139.3875,139.8417,139.165,139.8325,25543.0
2020-05-04 11:25:00,150.9,150.95,150.19,150.52,7110.0,139.8973,139.9437,139.2391,139.5451,7110.0
2020-05-04 11:30:00,150.57,150.69,150.39,150.54,5690.0,139.5914,139.7027,139.4245,139.5636,5690.0
2020-05-04 11:35:00,150.68,151.1,150.47,151.07,4500.0,139.6934,140.0828,139.4987,140.055,4500.0
2020-05-04 11:40:00,151.11,151.19,150.89,150.92,6294.0,140.092,140.1662,139.8881,139.9159,6294.0
2020-05-04 11:45:00,150.97,150.97,150.68,150.74,6546.0,139.9622,139.9622,139.6934,139.749,6546.0
2020-05-04 11:50:00,150.82,150.83,150.51,150.61,11064.0,139.8232,139.8325,139.5358,139.6285,11064.0
2020-05-04 11:55:00,150.58,150.68,150.25,150.26,8231.0,139.6007,139.6934,139.2947,139.304,8231.0
2020-05-04 12:00:00,150.34,150.67,150.34,150.67,10626.0,139.3782,139.6841,139.3782,139.6841,10626.0
2020-05-04 12:05:00,150.69,151.13,150.64,150.95,7231.0,139.7027,140.1106,139.6563,139.9437,7231.0
2020-05-04 12:10:00,151.0,151.42,150.95,151.12,7627.0,139.9901,140.3794,139.9437,140.1013,7627.0
2020-05-04 12:15:00,150.95,151.57,150.95,151.57,8149.0,139.9437,140.5185,139.9437,140.5185,8149.0
2020-05-04 12:20:00,151.63,151.85,151.55,151.8,4100.0,140.5741,140.7781,140.5,140.7317,4100.0
2020-05-04 12:25:00,151.8,152.87,151.8,152.76,10068.0,140.7317,141.7237,140.7317,141.6217,10068.0
2020-05-04 12:30:00,152.71,152.95,152.38,152.56,51241.0,141.5754,141.7979,141.2694,141.4363,51241.0
2020-05-04 12:35:00,152.55,152.69,152.23,152.69,23004.0,141.427,141.5568,141.1304,141.5568,23004.0
2020-05-04 12:40:00,152.64,152.72,152.42,152.51,33710.0,141.5105,141.5846,141.3065,141.39,33710.0
2020-05-04 12:45:00,152.48,152.89,152.24,152.28,24120.0,141.3621,141.7423,141.1396,141.1767,24120.0
2020-05-04 12:50:00,152.33,152.56,152.15,152.39,7403.0,141.2231,141.4363,141.0562,141.2787,7403.0
2020-05-04 12:55:00,152.31,152.73,152.24,152.73,8036.0,141.2045,141.5939,141.1396,141.5939,8036.0
2020-05-04 13:00:00,152.81,152.99,152.68,152.91,11046.0,141.6681,141.835,141.5476,141.7608,11046.0
2020-05-04 13:05:00,152.92,152.99,152.73,152.87,9868.0,141.7701,141.835,141.5939,141.7237,9868.0
2020-05-04 13:10:00,152.83,153.31,152.67,153.19,27989.0,141.6866,142.1316,141.5383,142.0204,27989.0
2020-05-04 13:15:00,153.2,153.3,152.16,152.48,10117.0,142.0296,142.1224,141.0655,141.3621,10117.0
2020-05-04 13:20:00,152.47,152.57,152.3,152.55,5600.0,141.3529,141.4456,141.1953,141.427,5600.0
2020-05-04 13:25:00,152.54,152.54,152.2,152.43,5029.0,141.4178,141.4178,141.1026,141.3158,5029.0
2020-05-04 13:30:00,152.33,152.59,152.25,152.56,5839.0,141.2231,141.4641,141.1489,141.4363,5839.0
2020-05-04 13:35:00,152.5,152.73,152.4,152.73,7337.0,141.3807,141.5939,141.288,141.5939,7337.0
2020-05-04 13:40:00,152.71,152.81,152.49,152.61,7849.0,141.5754,141.6681,141.3714,141.4827,7849.0
2020-05-04 13:45:00,152.5,152.83,152.5,152.77,4399.0,141.3807,141.6866,141.3807,141.631,4399.0
2020-05-04 13:50:00,152.69,152.83,152.6,152.69,11418.0,141.5568,141.6866,141.4734,141.5568,11418.0
2020-05-04 13:55:00,152.75,152.93,152.69,152.8,2992.0,141.6125,141.7793,141.5568,141.6588,2992.0
2020-05-04 14:00:00,152.81,152.81,152.35,152.5,10253.0,141.6681,141.6681,141.2416,141.3807,10253.0
2020-05-04 14:05:00,152.45,152.57,152.25,152.35,18565.0,141.3343,141.4456,141.1489,141.2416,18565.0
2020-05-04 14:10:00,152.43,152.79,152.35,152.69,6952.0,141.3158,141.6495,141.2416,141.5568,6952.0
2020-05-04 14:15:00,152.79,152.9,152.56,152.83,7559.0,141.6495,141.7515,141.4363,141.6866,7559.0
2020-05-04 14:20:00,152.79,153.0,152.7,152.99,8247.0,141.6495,141.8442,141.5661,141.835,8247.0
2020-05-04 14:25:00,152.9,153.03,152.82,152.92,5467.0,141.7515,141.872,141.6774,141.7701,5467.0
2020-05-04 14:30:00,152.89,153.58,152.84,153.18,9402.0,141.7423,142.3819,141.6959,142.0111,9402.0
2020-05-04 14:35:00,153.09,153.21,152.92,153.0,5329.0,141.9277,142.0389,141.7701,141.8442,5329.0
2020-05-04 14:40:00,152.84,152.85,152.57,152.83,5755.0,141.6959,141.7052,141.4456,141.6866,5755.0
2020-05-04 14:45:00,152.81,153.38,152.81,153.38,7385.0,141.6681,142.1965,141.6681,142.1965,7385.0
2020-05-04 14:50:00,153.35,153.65,153.35,153.6,8648.0,142.1687,142.4468,142.1687,142.4005,8648.0
2020-05-04 14:55:00,153.6,153.71,153.46,153.58,10775.0,142.4005,142.5025,142.2707,142.3819,10775.0
2020-05-04 15:00:00,153.48,153.71,153.44,153.7,5342.0,142.2892,142.5025,142.2521,142.4932,5342.0
2020-05-04 15:05:00,153.68,153.89,153.52,153.75,7040.0,142.4746,142.6693,142.3263,142.5395,7040.0
2020-05-04 15:10:00,153.78,154.17,153.73,154.03,8758.0,142.5674,142.9289,142.521,142.7991,8758.0
2020-05-04 15:15:00,153.96,154.25,153.96,154.2,8945.0,142.7342,143.0031,142.7342,142.9567,8945.0
2020-05-04 15:20:00,154.23,154.63,154.23,154.58,13103.0,142.9845,143.3554,142.9845,143.309,13103.0
2020-05-04 15:25:00,154.65,155.04,154.55,154.85,27735.0,143.3739,143.7355,143.2812,143.5593,27735.0
2020-05-04 15:30:00,154.9,155.26,154.53,155.21,21155.0,143.6057,143.9394,143.2627,143.8931,21155.0
2020-05-04 15:35:00,155.18,156.09,155.17,155.91,36934.0,143.8653,144.7089,143.856,144.5421,36934.0
2020-05-04 15:40:00,155.92,156.1,155.85,156.04,40368.0,144.5513,144.7182,144.4864,144.6626,40368.0
2020-05-04 15:45:00,156.03,156.69,156.02,156.57,40772.0,144.6533,145.2652,144.644,145.1539,40772.0
2020-05-04 15:50:00,156.81,157.69,156.41,156.81,73815.0,145.3764,146.1923,145.0056,145.3764,73815.0
2020-05-04 15:55:00,156.81,157.0,156.44,156.58,127247.0,145.3764,145.5526,145.0334,145.1632,127247.0
2020-05-05 09:30:00,158.62,159.5,158.01,158.99,32455.0,147.0545,147.8703,146.4889,147.3975,32455.0
2020-05-05 09:35:00,158.85,159.52,158.45,159.06,13640.0,147.2677,147.8888,146.8969,147.4624,13640.0
2020-05-05 09:40:00,158.85,159.22,158.27,158.66,6428.0,147.2677,147.6107,146.73,147.0915,6428.0
2020-05-05 09:45:00,158.51,158.77,157.99,158.34,9887.0,146.9525,147.1935,146.4704,146.7949,9887.0
2020-05-05 09:50:00,158.41,159.49,158.24,159.15,23736.0,146.8598,147.861,146.7022,147.5458,23736.0
2020-05-05 09:55:00,159.17,160.25,159.02,160.1,17966.0,147.5644,148.5656,147.4253,148.4265,17966.0
2020-05-05 10:00:00,159.98,160.07,159.54,159.85,13893.0,148.3153,148.3987,147.9074,148.1948,13893.0
2020-05-05 10:05:00,159.8,159.98,159.67,159.79,14137.0,148.1484,148.3153,148.0279,148.1391,14137.0
2020-05-05 10:10:00,159.85,159.9,158.86,158.99,10481.0,148.1948,148.2411,147.277,147.3975,10481.0
2020-05-05 10:15:00,158.97,159.38,158.09,158.24,12601.0,147.3789,147.759,146.5631,146.7022,12601.0
2020-05-05 10:20:00,158.27,158.51,157.34,157.48,13285.0,146.73,146.9525,145.8678,145.9976,13285.0
2020-05-05 10:25:00,157.44,157.64,156.02,156.24,29276.0,145.9605,146.1459,144.644,144.848,29276.0
2020-05-05 10:30:00,156.16,156.82,156.15,156.46,14646.0,144.7738,145.3857,144.7646,145.0519,14646.0
2020-05-05 10:35:00,156.52,156.73,156.07,156.4,8835.0,145.1076,145.3023,144.6904,144.9963,8835.0
2020-05-05 10:40:00,156.36,156.55,156.01,156.01,20481.0,144.9592,145.1354,144.6348,144.6348,20481.0
2020-05-05 10:45:00,156.09,156.12,155.21,155.21,12612.0,144.7089,144.7367,143.8931,143.8931,12612.0
2020-05-05 10:50:00,155.36,156.11,155.28,156.05,8882.0,144.0322,144.7275,143.958,144.6718,8882.0
2020-05-05 10:55:00,156.05,156.25,155.56,155.66,11657.0,144.6718,144.8573,144.2176,144.3103,11657.0
2020-05-05 11:00:00,155.52,156.21,155.52,156.16,9643.0,144.1805,144.8202,144.1805,144.7738,9643.0
2020-05-05 11:05:00,156.22,156.59,156.22,156.51,5056.0,144.8294,145.1725,144.8294,145.0983,5056.0
2020-05-05 11:10:00,156.48,156.63,156.1,156.52,8787.0,145.0705,145.2096,144.7182,145.1076,8787.0
2020-05-05 11:15:00,156.58,156.87,156.26,156.37,10881.0,145.1632,145.4321,144.8665,144.9685,10881.0
2020-05-05 11:20:00,156.39,157.14,156.39,157.0,8765.0,144.9871,145.6824,144.9871,145.5526,8765.0
2020-05-05 11:25:00,157.05,157.66,156.8,157.65,13515.0,145.5989,146.1645,145.3672,146.1552,13515.0
2020-05-05 11:30:00,157.65,158.26,157.58,158.05,11179.0,146.1552,146.7207,146.0903,146.526,11179.0
2020-05-05 11:35:00,158.16,158.9,158.0,158.9,6761.0,146.628,147.314,146.4797,147.314,6761.0
2020-05-05 11:40:00,158.77,159.26,158.74,159.19,8148.0,147.1935,147.6478,147.1657,147.5829,8148.0
2020-05-05 11:45:00,159.21,159.25,159.01,159.14,19753.0,147.6014,147.6385,147.416,147.5365,19753.0
2020-05-05 11:50:00,159.18,159.18,158.7,158.91,25858.0,147.5736,147.5736,147.1286,147.3233,25858.0
2020-05-05 11:55:00,158.97,158.97,158.61,158.62,20467.0,147.3789,147.3789,147.0452,147.0545,20467.0
2020-05-05 12:00:00,158.56,158.69,158.22,158.52,12239.0,146.9988,147.1194,146.6836,146.9617,12239.0
2020-05-05 12:05:00,158.5,158.52,158.26,158.26,5570.0,146.9432,146.9617,146.7207,146.7207,5570.0
2020-05-05 12:10:00,158.22,158.64,158.19,158.43,5916.0,146.6836,147.073,146.6558,146.8783,5916.0
2020-05-05 12:15:00,158.55,158.63,158.49,158.57,3527.0,146.9896,147.0637,146.9339,147.0081,3527.0
2020-05-05 12:20:00,158.55,158.64,158.45,158.53,11003.0,146.9896,147.073,146.8969,146.971,11003.0
2020-05-05 12:25:00,158.6,158.66,158.49,158.63,5500.0,147.0359,147.0915,146.9339,147.0637,5500.0
2020-05-05 12:30:00,158.62,158.82,158.48,158.52,5902.0,147.0545,147.2399,146.9247,146.9617,5902.0
2020-05-05 12:35:00,158.54,158.7,158.44,158.49,19649.0,146.9803,147.1286,146.8876,146.9339,19649.0
2020-05-05 12:40:00,158.52,158.52,158.17,158.39,19615.0,146.9617,146.9617,146.6373,146.8412,19615.0
2020-05-05 12:45:00,158.4,158.4,158.17,158.2,12679.0,146.8505,146.8505,146.6373,146.6651,12679.0
2020-05-05 12:50:00,158.27,158.45,158.08,158.45,4600.0,146.73,146.8969,146.5538,146.8969,4600.0
2020-05-05 12:55:00,158.37,158.38,158.2,158.38,7405.0,146.8227,146.832,146.6651,146.832,7405.0
2020-05-05 13:00:00,158.34,158.35,157.65,157.67,9739.0,146.7949,146.8041,146.1552,146.1737,9739.0
2020-05-05 13:05:00,157.64,157.7,157.31,157.64,9999.0,146.1459,146.2015,145.84,146.1459,9999.0
2020-05-05 13:10:00,157.67,157.82,157.6,157.64,21000.0,146.1737,146.3128,146.1088,146.1459,21000.0
2020-05-05 13:15:00,157.66,157.71,157.52,157.7,15290.0,146.1645,146.2108,146.0347,146.2015,15290.0
2020-05-05 13:20:00,157.6,157.78,157.49,157.5,12846.0,146.1088,146.2757,146.0068,146.0161,12846.0
2020-05-05 13:25:00,157.55,157.8,157.46,157.51,5640.0,146.0625,146.2942,145.979,146.0254,5640.0
2020-05-05 13:30:00,157.52,158.12,157.51,158.12,7660.0,146.0347,146.5909,146.0254,146.5909,7660.0
2020-05-05 13:35:00,158.08,158.15,157.89,157.9,4840.0,146.5538,146.6187,146.3777,146.387,4840.0
2020-05-05 13:40:00,157.97,157.97,157.59,157.59,4800.0,146.4519,146.4519,146.0996,146.0996,4800.0
2020-05-05 13:45:00,157.51,157.51,156.89,156.89,9046.0,146.0254,146.0254,145.4506,145.4506,9046.0
2020-05-05 13:50:00,156.77,156.86,156.49,156.86,8454.0,145.3393,145.4228,145.0798,145.4228,8454.0
2020-05-05 13:55:00,156.81,156.93,156.5,156.52,3052.0,145.3764,145.4877,145.089,145.1076,3052.0
2020-05-05 14:00:00,156.42,156.58,156.14,156.43,6276.0,145.0149,145.1632,144.7553,145.0241,6276.0
2020-05-05 14:05:00,156.43,157.02,156.43,156.98,6218.0,145.0241,145.5711,145.0241,145.534,6218.0
2020-05-05 14:10:00,156.96,157.16,156.84,157.16,3731.0,145.5155,145.7009,145.4042,145.7009,3731.0
2020-05-05 14:15:00,157.05,157.17,156.38,156.39,20507.0,145.5989,145.7102,144.9778,144.9871,20507.0
2020-05-05 14:20:00,156.32,156.33,155.87,156.21,11766.0,144.9222,144.9314,144.505,144.8202,11766.0
2020-05-05 14:25:00,156.13,156.43,156.11,156.37,5496.0,144.746,145.0241,144.7275,144.9685,5496.0
2020-05-05 14:30:00,156.22,156.23,155.61,155.79,9674.0,144.8294,144.8387,144.2639,144.4308,9674.0
2020-05-05 14:35:00,155.81,155.92,155.72,155.79,6530.0,144.4493,144.5513,144.3659,144.4308,6530.0
2020-05-05 14:40:00,155.7,155.9,155.61,155.89,7731.0,144.3474,144.5328,144.2639,144.5235,7731.0
2020-05-05 14:45:00,155.86,155.98,155.76,155.93,7560.0,144.4957,144.6069,144.403,144.5606,7560.0
2020-05-05 14:50:00,155.91,156.1,155.5,155.6,11922.0,144.5421,144.7182,144.1619,144.2547,11922.0
2020-05-05 14:55:00,155.63,155.63,155.18,155.36,10819.0,144.2825,144.2825,143.8653,144.0322,10819.0
2020-05-05 15:00:00,155.38,155.5,155.03,155.45,13950.0,144.0507,144.1619,143.7262,144.1156,13950.0
2020-05-05 15:05:00,155.47,155.47,155.09,155.21,8832.0,144.1341,144.1341,143.7818,143.8931,8832.0
2020-05-05 15:10:00,155.14,155.17,154.83,155.17,14599.0,143.8282,143.856,143.5408,143.856,14599.0
2020-05-05 15:15:00,155.14,155.14,154.21,154.21,10525.0,143.8282,143.8282,142.966,142.966,10525.0
2020-05-05 15:20:00,154.22,154.28,153.78,154.21,10855.0,142.9753,143.0309,142.5674,142.966,10855.0
2020-05-05 15:25:00,154.15,154.36,153.55,153.69,14049.0,142.9104,143.1051,142.3541,142.4839,14049.0
2020-05-05 15:30:00,153.65,153.79,153.37,153.5,15192.0,142.4468,142.5766,142.1873,142.3078,15192.0
2020-05-05 15:35:00,153.36,153.74,153.1,153.31,18652.0,142.178,142.5303,141.9369,142.1316,18652.0
2020-05-05 15:40:00,153.31,153.5,152.9,153.4,13295.0,142.1316,142.3078,141.7515,142.2151,13295.0
2020-05-05 15:45:00,153.3,153.34,152.84,153.22,17162.0,142.1224,142.1594,141.6959,142.0482,17162.0
2020-05-05 15:50:00,153.21,154.17,153.08,154.11,36238.0,142.0389,142.9289,141.9184,142.8733,36238.0
2020-05-05 15:55:00,154.09,154.13,153.41,153.57,54984.0,142.8548,142.8918,142.2243,142.3727,54984.0
2020-05-06 09:30:00,154.07,155.06,154.07,154.3,8575.0,142.8362,143.754,142.8362,143.0494,8575.0
2020-05-06 09:35:00,154.0,154.48,153.63,153.74,2336.0,142.7713,143.2163,142.4283,142.5303,2336.0
2020-05-06 09:40:00,153.78,153.9,152.75,152.75,8300.0,142.5674,142.6786,141.6125,141.6125,8300.0
2020-05-06 09:45:00,152.98,153.73,152.81,152.97,4020.0,141.8257,142.521,141.6681,141.8164,4020.0
2020-05-06 09:50:00,152.85,153.32,152.03,152.03,5166.0,141.7052,142.1409,140.945,140.945,5166.0
2020-05-06 09:55:00,151.72,152.14,151.18,151.93,6113.0,140.6576,141.0469,140.1569,140.8522,6113.0
2020-05-06 10:00:00,151.92,152.15,151.12,151.25,4500.0,140.843,141.0562,140.1013,140.2218,4500.0
2020-05-06 10:05:00,150.83,151.16,150.57,150.62,5983.0,139.8325,140.1384,139.5914,139.6378,5983.0
2020-05-06 10:10:00,150.73,150.89,150.35,150.7,5581.0,139.7397,139.8881,139.3875,139.7119,5581.0
2020-05-06 10:15:00,150.57,151.57,150.43,151.21,4350.0,139.5914,140.5185,139.4616,140.1847,4350.0
2020-05-06 10:20:00,151.14,152.09,151.14,152.07,1800.0,140.1198,141.0006,140.1198,140.982,1800.0
2020-05-06 10:25:00,152.14,152.87,152.14,152.78,4430.0,141.0469,141.7237,141.0469,141.6403,4430.0
2020-05-06 10:30:00,152.79,153.55,152.64,153.3,5965.0,141.6495,142.3541,141.5105,142.1224,5965.0
2020-05-06 10:35:00,153.3,153.62,153.17,153.3,18134.0,142.1224,142.419,142.0018,142.1224,18134.0
2020-05-06 10:40:00,153.32,154.21,153.21,154.06,24743.0,142.1409,142.966,142.0389,142.8269,24743.0
2020-05-06 10:45:00,154.15,155.0,154.15,154.59,44204.0,142.9104,143.6984,142.9104,143.3183,44204.0
2020-05-06 10:50:00,154.6,155.02,153.54,154.12,24481.0,143.3276,143.7169,142.3449,142.8826,24481.0
2020-05-06 10:55:00,154.3,154.85,154.3,154.55,11510.0,143.0494,143.5593,143.0494,143.2812,11510.0
2020-05-06 11:00:00,154.74,155.0,154.46,154.58,7469.0,143.4574,143.6984,143.1978,143.309,7469.0
2020-05-06 11:05:00,154.63,154.65,154.19,154.24,6986.0,143.3554,143.3739,142.9475,142.9938,6986.0
2020-05-06 11:10:00,154.24,154.43,153.8,153.8,25475.0,142.9938,143.17,142.5859,142.5859,25475.0
2020-05-06 11:15:00,153.8,154.15,153.66,154.05,14516.0,142.5859,142.9104,142.4561,142.8177,14516.0
2020-05-06 11:20:00,154.09,154.09,153.21,153.36,7368.0,142.8548,142.8548,142.0389,142.178,7368.0
2020-05-06 11:25:00,153.49,154.2,153.39,154.17,6705.0,142.2985,142.9567,142.2058,142.9289,6705.0
2020-05-06 11:30:00,154.11,154.2,153.69,153.88,4100.0,142.8733,142.9567,142.4839,142.6601,4100.0
2020-05-06 11:35:00,153.74,154.19,153.65,153.93,5737.0,142.5303,142.9475,142.4468,142.7064,5737.0
2020-05-06 11:40:00,153.91,154.17,153.22,153.22,10025.0,142.6879,142.9289,142.0482,142.0482,10025.0
2020-05-06 11:45:00,153.27,153.38,152.81,152.94,11840.0,142.0945,142.1965,141.6681,141.7886,11840.0
2020-05-06 11:50:00,152.83,152.97,152.51,152.83,4882.0,141.6866,141.8164,141.39,141.6866,4882.0
2020-05-06 11:55:00,152.71,153.14,152.71,153.09,3459.0,141.5754,141.974,141.5754,141.9277,3459.0
2020-05-06 12:00:00,153.21,153.77,153.18,153.77,8000.0,142.0389,142.5581,142.0111,142.5581,8000.0
2020-05-06 12:05:00,153.55,153.77,153.52,153.68,5581.0,142.3541,142.5581,142.3263,142.4746,5581.0
2020-05-06 12:10:00,153.83,154.03,153.68,153.73,5453.0,142.6137,142.7991,142.4746,142.521,5453.0
2020-05-06 12:15:00,153.92,154.13,153.81,154.02,4515.0,142.6972,142.8918,142.5952,142.7899,4515.0
2020-05-06 12:20:00,154.06,154.33,153.85,154.33,3875.0,142.8269,143.0773,142.6323,143.0773,3875.0
2020-05-06 12:25:00,154.42,154.65,154.37,154.65,4950.0,143.1607,143.3739,143.1143,143.3739,4950.0
2020-05-06 12:30:00,154.74,154.96,154.62,154.87,2518.0,143.4574,143.6613,143.3461,143.5779,2518.0
2020-05-06 12:35:00,154.89,155.07,154.69,155.0,17247.0,143.5964,143.7633,143.411,143.6984,17247.0
2020-05-06 12:40:00,154.88,154.96,154.64,154.69,3993.0,143.5872,143.6613,143.3647,143.411,3993.0
2020-05-06 12:45:00,154.71,155.06,154.71,155.0,4855.0,143.4295,143.754,143.4295,143.6984,4855.0
2020-05-06 12:50:00,155.13,155.4,155.01,155.4,2526.0,143.8189,144.0692,143.7077,144.0692,2526.0
2020-05-06 12:55:00,155.03,155.29,154.8,154.8,3085.0,143.7262,143.9673,143.513,143.513,3085.0
2020-05-06 13:00:00,154.83,154.86,154.29,154.43,3500.0,143.5408,143.5686,143.0402,143.17,3500.0
2020-05-06 13:05:00,154.44,154.56,154.34,154.51,4251.0,143.1792,143.2905,143.0865,143.2441,4251.0
2020-05-06 13:10:00,154.5,154.5,154.13,154.13,2400.0,143.2349,143.2349,142.8918,142.8918,2400.0
2020-05-06 13:15:00,154.21,154.33,153.99,154.29,6150.0,142.966,143.0773,142.762,143.0402,6150.0
2020-05-06 13:20:00,154.41,154.48,153.92,154.38,5485.0,143.1514,143.2163,142.6972,143.1236,5485.0
2020-05-06 13:25:00,154.37,154.67,154.25,154.67,1218.0,143.1143,143.3925,143.0031,143.3925,1218.0
2020-05-06 13:30:00,154.54,154.9,154.53,154.9,2658.0,143.2719,143.6057,143.2627,143.6057,2658.0
2020-05-06 13:35:00,154.9,155.12,154.75,155.09,3541.0,143.6057,143.8097,143.4666,143.7818,3541.0
2020-05-06 13:40:00,154.99,155.12,154.9,155.12,2075.0,143.6891,143.8097,143.6057,143.8097,2075.0
2020-05-06 13:45:00,155.12,155.32,154.99,155.04,3832.0,143.8097,143.9951,143.6891,143.7355,3832.0
2020-05-06 13:50:00,155.07,155.38,155.01,155.27,3204.0,143.7633,144.0507,143.7077,143.9487,3204.0
2020-05-06 13:55:00,155.32,155.54,155.27,155.41,2868.0,143.9951,144.199,143.9487,144.0785,2868.0
2020-05-06 14:00:00,155.31,155.31,154.85,155.03,7932.0,143.9858,143.9858,143.5593,143.7262,7932.0
2020-05-06 14:05:00,154.93,155.01,154.79,154.89,4463.0,143.6335,143.7077,143.5037,143.5964,4463.0
2020-05-06 14:10:00,154.91,154.91,154.44,154.8,6627.0,143.615,143.615,143.1792,143.513,6627.0
2020-05-06 14:15:00,154.79,154.96,154.65,154.78,4200.0,143.5037,143.6613,143.3739,143.4944,4200.0
2020-05-06 14:20:00,154.8,155.06,154.68,155.06,5170.0,143.513,143.754,143.4017,143.754,5170.0
2020-05-06 14:25:00,155.0,155.08,154.68,154.75,3995.0,143.6984,143.7726,143.4017,143.4666,3995.0
2020-05-06 14:30:00,154.62,155.15,154.43,155.01,19293.0,143.3461,143.8375,143.17,143.7077,19293.0
2020-05-06 14:35:00,154.92,155.3,154.92,155.3,4961.0,143.6242,143.9765,143.6242,143.9765,4961.0
2020-05-06 14:40:00,155.18,155.62,155.07,155.39,8156.0,143.8653,144.2732,143.7633,144.06,8156.0
2020-05-06 14:45:00,155.52,155.61,155.35,155.36,7674.0,144.1805,144.2639,144.0229,144.0322,7674.0
2020-05-06 14:50:00,155.38,155.76,155.38,155.71,12146.0,144.0507,144.403,144.0507,144.3566,12146.0
2020-05-06 14:55:00,155.63,155.86,155.42,155.47,6026.0,144.2825,144.4957,144.0878,144.1341,6026.0
2020-05-06 15:00:00,155.53,155.76,155.41,155.68,9247.0,144.1898,144.403,144.0785,144.3288,9247.0
2020-05-06 15:05:00,155.63,155.9,155.61,155.77,2800.0,144.2825,144.5328,144.2639,144.4123,2800.0
2020-05-06 15:10:00,155.8,155.85,155.39,155.53,6606.0,144.4401,144.4864,144.06,144.1898,6606.0
2020-05-06 15:15:00,155.59,155.68,155.48,155.57,6044.0,144.2454,144.3288,144.1434,144.2268,6044.0
2020-05-06 15:20:00,155.62,155.76,155.47,155.61,5196.0,144.2732,144.403,144.1341,144.2639,5196.0
2020-05-06 15:25:00,155.69,155.69,155.05,155.35,8426.0,144.3381,144.3381,143.7448,144.0229,8426.0
2020-05-06 15:30:00,155.19,155.19,154.54,154.63,7259.0,143.8745,143.8745,143.2719,143.3554,7259.0
2020-05-06 15:35:00,154.58,154.7,154.19,154.3,12369.0,143.309,143.4203,142.9475,143.0494,12369.0
2020-05-06 15:40:00,154.35,154.65,154.08,154.65,11214.0,143.0958,143.3739,142.8455,143.3739,11214.0
2020-05-06 15:45:00,154.48,154.48,153.71,153.75,14528.0,143.2163,143.2163,142.5025,142.5395,14528.0
2020-05-06 15:50:00,153.83,154.02,153.43,153.47,35873.0,142.6137,142.7899,142.2429,142.28,35873.0
2020-05-06 15:55:00,153.52,153.77,153.26,153.37,62198.0,142.3263,142.5581,142.0853,142.1873,62198.0
2020-05-07 09:30:00,154.99,156.93,154.64,156.44,14309.0,144.4997,146.3084,144.1734,145.8516,14309.0
2020-05-07 09:35:00,157.06,157.82,156.78,157.45,10434.0,146.4296,147.1382,146.1686,146.7932,10434.0
2020-05-07 09:40:00,157.0,157.88,156.99,157.79,4317.0,146.3737,147.1941,146.3644,147.1102,4317.0
2020-05-07 09:45:00,157.47,158.29,157.24,158.29,10577.0,146.8119,147.5764,146.5975,147.5764,10577.0
2020-05-07 09:50:00,158.02,158.02,157.07,157.46,14744.0,147.3247,147.3247,146.439,146.8026,14744.0
2020-05-07 09:55:00,157.43,157.59,156.8,156.86,10756.0,146.7746,146.9238,146.1872,146.2432,10756.0
2020-05-07 10:00:00,156.8,157.07,156.14,156.32,20000.0,146.1872,146.439,145.5719,145.7397,20000.0
2020-05-07 10:05:00,156.15,156.15,155.56,156.11,4722.0,145.5812,145.5812,145.0312,145.5439,4722.0
2020-05-07 10:10:00,156.37,156.68,155.85,156.38,13754.0,145.7863,146.0754,145.3015,145.7957,13754.0
2020-05-07 10:15:00,156.18,156.43,155.98,156.42,3661.0,145.6092,145.8423,145.4227,145.833,3661.0
2020-05-07 10:20:00,156.36,156.62,156.18,156.62,4200.0,145.777,146.0194,145.6092,146.0194,4200.0
2020-05-07 10:25:00,156.38,156.66,156.27,156.43,7668.0,145.7957,146.0567,145.6931,145.8423,7668.0
2020-05-07 10:30:00,156.43,156.94,156.33,156.84,2794.0,145.8423,146.3178,145.749,146.2245,2794.0
2020-05-07 10:35:00,156.8,157.0,156.6,156.88,2646.0,146.1872,146.3737,146.0008,146.2618,2646.0
2020-05-07 10:40:00,156.92,157.59,156.83,157.55,5100.0,146.2991,146.9238,146.2152,146.8865,5100.0
2020-05-07 10:45:00,157.56,157.62,156.47,157.02,21932.0,146.8958,146.9517,145.8796,146.3923,21932.0
2020-05-07 10:50:00,156.95,157.4,156.95,156.96,4184.0,146.3271,146.7466,146.3271,146.3364,4184.0
2020-05-07 10:55:00,157.01,157.24,156.75,156.92,3400.0,146.383,146.5975,146.1406,146.2991,3400.0
2020-05-07 11:00:00,156.88,157.17,156.65,156.99,2297.0,146.2618,146.5322,146.0474,146.3644,2297.0
2020-05-07 11:05:00,156.76,156.99,156.65,156.65,2131.0,146.1499,146.3644,146.0474,146.0474,2131.0
2020-05-07 11:10:00,156.86,157.25,156.85,157.17,3756.0,146.2432,146.6068,146.2338,146.5322,3756.0
2020-05-07 11:15:00,157.16,157.28,156.99,157.24,2311.0,146.5229,146.6347,146.3644,146.5975,2311.0
2020-05-07 11:20:00,157.19,157.19,156.85,156.89,10022.0,146.5508,146.5508,146.2338,146.2711,10022.0
2020-05-07 11:25:00,156.88,157.4,156.81,157.3,10130.0,146.2618,146.7466,146.1966,146.6534,10130.0
2020-05-07 11:30:00,157.43,157.43,157.13,157.24,3666.0,146.7746,146.7746,146.4949,146.5975,3666.0
2020-05-07 11:35:00,157.3,157.31,156.78,156.78,5233.0,146.6534,146.6627,146.1686,146.1686,5233.0
2020-05-07 11:40:00,156.87,157.77,156.87,157.77,5729.0,146.2525,147.0916,146.2525,147.0916,5729.0
2020-05-07 11:45:00,157.63,158.0,157.58,157.85,3923.0,146.9611,147.306,146.9144,147.1662,3923.0
2020-05-07 11:50:00,157.93,158.34,157.77,158.18,6083.0,147.2407,147.623,147.0916,147.4738,6083.0
2020-05-07 11:55:00,158.19,158.49,158.1,158.49,4137.0,147.4832,147.7628,147.3992,147.7628,4137.0
2020-05-07 12:00:00,158.59,158.68,157.96,158.0,6551.0,147.8561,147.94,147.2687,147.306,6551.0
2020-05-07 12:05:00,158.0,158.35,158.0,158.16,3000.0,147.306,147.6323,147.306,147.4552,3000.0
2020-05-07 12:10:00,158.02,158.34,157.96,158.31,4771.0,147.3247,147.623,147.2687,147.595,4771.0
2020-05-07 12:15:00,158.31,158.34,158.06,158.09,3955.0,147.595,147.623,147.362,147.3899,3955.0
2020-05-07 12:20:00,158.09,158.28,158.0,158.08,6343.0,147.3899,147.5671,147.306,147.3806,6343.0
2020-05-07 12:25:00,158.04,158.18,157.9,158.03,8268.0,147.3433,147.4738,147.2128,147.334,8268.0
2020-05-07 12:30:00,158.16,158.39,158.1,158.21,5624.0,147.4552,147.6696,147.3992,147.5018,5624.0
2020-05-07 12:35:00,158.2,158.31,157.81,157.81,7336.0,147.4925,147.595,147.1289,147.1289,7336.0
2020-05-07 12:40:00,157.7,157.7,157.16,157.37,3648.0,147.0263,147.0263,146.5229,146.7187,3648.0
2020-05-07 12:45:00,157.38,157.44,156.77,156.77,11990.0,146.728,146.7839,146.1593,146.1593,11990.0
2020-05-07 12:50:00,156.73,156.9,156.66,156.87,5622.0,146.122,146.2805,146.0567,146.2525,5622.0
2020-05-07 12:55:00,156.84,157.29,156.84,157.24,1933.0,146.2245,146.6441,146.2245,146.5975,1933.0
2020-05-07 13:00:00,157.36,157.61,157.35,157.51,3548.0,146.7093,146.9424,146.7,146.8492,3548.0
2020-05-07 13:05:00,157.37,157.45,157.27,157.45,3112.0,146.7187,146.7932,146.6254,146.7932,3112.0
2020-05-07 13:10:00,157.49,157.72,157.47,157.71,3240.0,146.8305,147.045,146.8119,147.0356,3240.0
2020-05-07 13:15:00,157.63,157.71,157.44,157.49,2951.0,146.9611,147.0356,146.7839,146.8305,2951.0
2020-05-07 13:20:00,157.4,157.61,157.26,157.52,3178.0,146.7466,146.9424,146.6161,146.8585,3178.0
2020-05-07 13:25:00,157.42,157.48,157.31,157.31,1800.0,146.7653,146.8212,146.6627,146.6627,1800.0
2020-05-07 13:30:00,157.27,157.68,157.17,157.68,2477.0,146.6254,147.0077,146.5322,147.0077,2477.0
2020-05-07 13:35:00,157.69,157.85,157.6,157.72,5966.0,147.017,147.1662,146.9331,147.045,5966.0
2020-05-07 13:40:00,157.75,157.97,157.72,157.97,2833.0,147.0729,147.278,147.045,147.278,2833.0
2020-05-07 13:45:00,158.0,158.16,157.86,157.93,3500.0,147.306,147.4552,147.1755,147.2407,3500.0
2020-05-07 13:50:00,157.96,157.96,157.5,157.7,4899.0,147.2687,147.2687,146.8399,147.0263,4899.0
2020-05-07 13:55:00,157.78,157.9,157.76,157.88,2100.0,147.1009,147.2128,147.0823,147.1941,2100.0
2020-05-07 14:00:00,157.84,157.87,157.22,157.33,8662.0,147.1568,147.1848,146.5788,146.6814,8662.0
2020-05-07 14:05:00,157.17,157.49,157.16,157.2,7188.0,146.5322,146.8305,146.5229,146.5602,7188.0
2020-05-07 14:10:00,157.14,157.6,157.14,157.5,4291.0,146.5042,146.9331,146.5042,146.8399,4291.0
2020-05-07 14:15:00,157.44,157.54,157.28,157.46,2802.0,146.7839,146.8771,146.6347,146.8026,2802.0
2020-05-07 14:20:00,157.32,157.43,156.85,156.88,4322.0,146.672,146.7746,146.2338,146.2618,4322.0
2020-05-07 14:25:00,156.8,157.05,156.79,157.05,2600.0,146.1872,146.4203,146.1779,146.4203,2600.0
2020-05-07 14:30:00,157.22,157.22,156.88,156.89,4721.0,146.5788,146.5788,146.2618,146.2711,4721.0
2020-05-07 14:35:00,156.76,156.88,156.72,156.88,2141.0,146.1499,146.2618,146.1126,146.2618,2141.0
2020-05-07 14:40:00,156.79,156.9,156.59,156.66,2938.0,146.1779,146.2805,145.9914,146.0567,2938.0
2020-05-07 14:45:00,156.66,156.76,156.45,156.76,2504.0,146.0567,146.1499,145.8609,146.1499,2504.0
2020-05-07 14:50:00,156.8,156.81,156.43,156.73,4397.0,146.1872,146.1966,145.8423,146.122,4397.0
2020-05-07 14:55:00,156.71,156.71,156.28,156.39,3572.0,146.1033,146.1033,145.7024,145.805,3572.0
2020-05-07 15:00:00,156.41,156.44,155.98,156.27,7684.0,145.8236,145.8516,145.4227,145.6931,7684.0
2020-05-07 15:05:00,156.33,156.51,156.08,156.43,5141.0,145.749,145.9169,145.516,145.8423,5141.0
2020-05-07 15:10:00,156.41,156.78,156.34,156.68,3881.0,145.8236,146.1686,145.7584,146.0754,3881.0
2020-05-07 15:15:00,156.28,156.28,155.88,156.06,4753.0,145.7024,145.7024,145.3295,145.4973,4753.0
2020-05-07 15:20:00,156.13,156.48,156.12,156.35,4658.0,145.5626,145.8889,145.5533,145.7677,4658.0
2020-05-07 15:25:00,156.4,156.64,156.37,156.58,3529.0,145.8143,146.0381,145.7863,145.9821,3529.0
2020-05-07 15:30:00,156.78,156.79,156.13,156.26,5465.0,146.1686,146.1779,145.5626,145.6838,5465.0
2020-05-07 15:35:00,156.22,156.31,155.8,155.98,12770.0,145.6465,145.7304,145.2549,145.4227,12770.0
2020-05-07 15:40:00,155.85,156.04,155.64,155.82,10877.0,145.3015,145.4787,145.1057,145.2736,10877.0
2020-05-07 15:45:00,155.86,156.23,155.79,156.05,16541.0,145.3109,145.6558,145.2456,145.488,16541.0
2020-05-07 15:50:00,156.22,156.93,155.41,155.72,25213.0,145.6465,146.3084,144.8913,145.1803,25213.0
2020-05-07 15:55:00,155.72,155.96,155.47,155.81,47531.0,145.1803,145.4041,144.9473,145.2642,47531.0
2020-05-08 09:30:00,158.79,159.9,158.39,159.35,53022.0,148.0425,149.0774,147.6696,148.5646,53022.0
2020-05-08 09:35:00,159.55,159.58,157.64,158.43,20494.0,148.7511,148.7791,146.9704,147.7069,20494.0
2020-05-08 09:40:00,158.34,159.66,158.34,159.0,24820.0,147.623,148.8537,147.623,148.2383,24820.0
2020-05-08 09:45:00,159.16,160.25,159.04,160.23,17361.0,148.3875,149.4037,148.2756,149.3851,17361.0
2020-05-08 09:50:00,160.16,160.75,159.96,160.06,19469.0,149.3198,149.8699,149.1334,149.2266,19469.0
2020-05-08 09:55:00,160.18,161.29,160.18,161.29,29375.0,149.3385,150.3733,149.3385,150.3733,29375.0
2020-05-08 10:00:00,161.38,161.73,160.72,160.96,25462.0,150.4572,150.7836,149.8419,150.0657,25462.0
2020-05-08 10:05:00,161.07,161.82,160.96,161.82,16770.0,150.1682,150.8675,150.0657,150.8675,16770.0
2020-05-08 10:10:00,161.72,162.6,161.67,162.27,17172.0,150.7742,151.5947,150.7276,151.287,17172.0
2020-05-08 10:15:00,162.22,162.63,161.92,162.26,27469.0,151.2404,151.6226,150.9607,151.2777,27469.0
2020-05-08 10:20:00,162.22,162.27,161.44,161.5,28106.0,151.2404,151.287,150.5132,150.5691,28106.0
2020-05-08 10:25:00,161.49,161.54,161.17,161.25,21736.0,150.5598,150.6064,150.2615,150.336,21736.0
2020-05-08 10:30:00,161.2,161.91,161.02,161.83,47295.0,150.2894,150.9514,150.1216,150.8768,47295.0
2020-05-08 10:35:00,161.63,161.72,161.27,161.69,6911.0,150.6903,150.7742,150.3547,150.7463,6911.0
2020-05-08 10:40:00,161.76,161.95,161.22,161.22,36238.0,150.8115,150.9887,150.3081,150.3081,36238.0
2020-05-08 10:45:00,161.21,161.97,161.15,161.66,20015.0,150.2987,151.0073,150.2428,150.7183,20015.0
2020-05-08 10:50:00,161.68,161.92,161.55,161.69,11684.0,150.7369,150.9607,150.6157,150.7463,11684.0
2020-05-08 10:55:00,161.77,161.92,161.22,161.3,9733.0,150.8208,150.9607,150.3081,150.3827,9733.0
2020-05-08 11:00:00,161.33,161.72,160.99,161.22,9110.0,150.4106,150.7742,150.0936,150.3081,9110.0
2020-05-08 11:05:00,161.23,161.68,161.23,161.58,4174.0,150.3174,150.7369,150.3174,150.6437,4174.0
2020-05-08 11:10:00,161.56,161.77,161.48,161.62,10739.0,150.6251,150.8208,150.5505,150.681,10739.0
2020-05-08 11:15:00,161.61,161.77,161.46,161.54,15792.0,150.6717,150.8208,150.5318,150.6064,15792.0
2020-05-08 11:20:00,161.56,161.69,161.5,161.64,11092.0,150.6251,150.7463,150.5691,150.6996,11092.0
2020-05-08 11:25:00,161.65,161.74,161.35,161.48,16529.0,150.709,150.7929,150.4293,150.5505,16529.0
2020-05-08 11:30:00,161.52,161.67,161.19,161.38,13565.0,150.5878,150.7276,150.2801,150.4572,13565.0
2020-05-08 11:35:00,161.39,161.48,161.23,161.37,2669.0,150.4666,150.5505,150.3174,150.4479,2669.0
2020-05-08 11:40:00,161.37,161.37,160.96,160.96,26489.0,150.4479,150.4479,150.0657,150.0657,26489.0
2020-05-08 11:45:00,161.18,161.26,161.01,161.26,1400.0,150.2708,150.3454,150.1123,150.3454,1400.0
2020-05-08 11:50:00,161.2,161.29,161.01,161.29,21141.0,150.2894,150.3733,150.1123,150.3733,21141.0
2020-05-08 11:55:00,161.26,161.29,160.9,161.21,5979.0,150.3454,150.3733,150.0097,150.2987,5979.0
2020-05-08 12:00:00,161.23,161.23,160.69,160.82,3934.0,150.3174,150.3174,149.8139,149.9351,3934.0
2020-05-08 12:05:00,160.86,160.95,160.15,160.2,9534.0,149.9724,150.0563,149.3105,149.3571,9534.0
2020-05-08 12:10:00,160.31,160.67,160.14,160.58,6857.0,149.4597,149.7953,149.3012,149.7114,6857.0
2020-05-08 12:15:00,160.45,160.45,160.01,160.1,4241.0,149.5902,149.5902,149.18,149.2639,4241.0
2020-05-08 12:20:00,160.11,160.31,160.1,160.28,9004.0,149.2732,149.4597,149.2639,149.4317,9004.0
2020-05-08 12:25:00,160.28,160.32,160.0,160.09,25655.0,149.4317,149.469,149.1706,149.2546,25655.0
2020-05-08 12:30:00,160.12,160.39,160.12,160.23,8501.0,149.2825,149.5342,149.2825,149.3851,8501.0
2020-05-08 12:35:00,160.24,160.44,160.23,160.44,3301.0,149.3944,149.5809,149.3851,149.5809,3301.0
2020-05-08 12:40:00,160.4,160.5,160.26,160.34,10254.0,149.5436,149.6368,149.413,149.4876,10254.0
2020-05-08 12:45:00,160.34,160.38,160.1,160.1,6882.0,149.4876,149.5249,149.2639,149.2639,6882.0
2020-05-08 12:50:00,160.17,160.3,160.17,160.22,5597.0,149.3291,149.4503,149.3291,149.3758,5597.0
2020-05-08 12:55:00,160.15,160.16,160.05,160.16,6097.0,149.3105,149.3198,149.2173,149.3198,6097.0
2020-05-08 13:00:00,160.32,160.4,160.24,160.38,2715.0,149.469,149.5436,149.3944,149.5249,2715.0
2020-05-08 13:05:00,160.35,160.36,159.77,159.94,7903.0,149.497,149.5063,148.9562,149.1147,7903.0
2020-05-08 13:10:00,159.98,160.01,159.9,159.96,8085.0,149.152,149.18,149.0774,149.1334,8085.0
2020-05-08 13:15:00,159.96,159.96,159.76,159.81,3466.0,149.1334,149.1334,148.9469,148.9935,3466.0
2020-05-08 13:20:00,159.9,160.31,159.83,160.24,2794.0,149.0774,149.4597,149.0122,149.3944,2794.0
2020-05-08 13:25:00,160.28,160.44,160.19,160.41,17282.0,149.4317,149.5809,149.3478,149.5529,17282.0
2020-05-08 13:30:00,160.4,160.43,160.12,160.19,4818.0,149.5436,149.5715,149.2825,149.3478,4818.0
2020-05-08 13:35:00,160.13,160.34,159.94,160.27,20701.0,149.2918,149.4876,149.1147,149.4224,20701.0
2020-05-08 13:40:00,160.33,160.33,159.9,159.9,14894.0,149.4783,149.4783,149.0774,149.0774,14894.0
2020-05-08 13:45:00,159.9,160.0,159.43,159.55,6282.0,149.0774,149.1706,148.6392,148.7511,6282.0
2020-05-08 13:50:00,159.62,159.7,159.54,159.6,5839.0,148.8164,148.8909,148.7418,148.7977,5839.0
2020-05-08 13:55:00,159.55,160.0,159.55,160.0,5622.0,148.7511,149.1706,148.7511,149.1706,5622.0
2020-05-08 14:00:00,160.02,160.09,159.8,159.84,5059.0,149.1893,149.2546,148.9842,149.0215,5059.0
2020-05-08 14:05:00,159.84,160.0,159.84,159.97,5821.0,149.0215,149.1706,149.0215,149.1427,5821.0
2020-05-08 14:10:00,159.95,160.36,159.93,160.36,5102.0,149.124,149.5063,149.1054,149.5063,5102.0
2020-05-08 14:15:00,160.43,160.67,160.43,160.53,39611.0,149.5715,149.7953,149.5715,149.6648,39611.0
2020-05-08 14:20:00,160.55,160.71,160.52,160.63,6372.0,149.6834,149.8326,149.6554,149.758,6372.0
2020-05-08 14:25:00,160.61,160.65,160.48,160.53,11008.0,149.7394,149.7767,149.6182,149.6648,11008.0
2020-05-08 14:30:00,160.57,160.58,160.26,160.35,7276.0,149.7021,149.7114,149.413,149.497,7276.0
2020-05-08 14:35:00,160.37,160.4,159.92,160.1,4000.0,149.5156,149.5436,149.0961,149.2639,4000.0
2020-05-08 14:40:00,160.13,160.39,160.12,160.37,6527.0,149.2918,149.5342,149.2825,149.5156,6527.0
2020-05-08 14:45:00,160.4,160.73,160.35,160.62,8537.0,149.5436,149.8512,149.497,149.7487,8537.0
2020-05-08 14:50:00,160.58,160.73,160.49,160.51,11479.0,149.7114,149.8512,149.6275,149.6461,11479.0
2020-05-08 14:55:00,160.64,161.08,160.55,160.95,11630.0,149.7673,150.1775,149.6834,150.0563,11630.0
2020-05-08 15:00:00,161.01,161.39,161.01,161.33,5025.0,150.1123,150.4666,150.1123,150.4106,5025.0
2020-05-08 15:05:00,161.4,161.42,161.17,161.31,7229.0,150.4759,150.4945,150.2615,150.392,7229.0
2020-05-08 15:10:00,161.35,161.37,161.16,161.31,7043.0,150.4293,150.4479,150.2521,150.392,7043.0
2020-05-08 15:15:00,161.32,161.45,161.15,161.22,9235.0,150.4013,150.5225,150.2428,150.3081,9235.0
2020-05-08 15:20:00,161.21,161.31,161.11,161.28,7082.0,150.2987,150.392,150.2055,150.364,7082.0
2020-05-08 15:25:00,161.31,161.31,161.19,161.26,11052.0,150.392,150.392,150.2801,150.3454,11052.0
2020-05-08 15:30:00,161.28,161.82,161.25,161.74,9773.0,150.364,150.8675,150.336,150.7929,9773.0
2020-05-08 15:35:00,161.69,161.74,161.6,161.68,10006.0,150.7463,150.7929,150.6624,150.7369,10006.0
2020-05-08 15:40:00,161.68,161.85,161.36,161.4,16875.0,150.7369,150.8954,150.4386,150.4759,16875.0
2020-05-08 15:45:00,161.45,161.51,161.24,161.32,30197.0,150.5225,150.5784,150.3267,150.4013,30197.0
2020-05-08 15:50:00,161.3,161.54,161.11,161.14,28569.0,150.3827,150.6064,150.2055,150.2335,28569.0
2020-05-08 15:55:00,161.16,161.22,160.87,161.02,72078.0,150.2521,150.3081,149.9818,150.1216,72078.0
2020-05-11 09:30:00,159.16,159.27,156.73,157.12,68579.0,148.3875,148.4901,146.122,146.4856,68579.0
2020-05-11 09:35:00,156.9,157.62,156.14,156.29,34993.0,146.2805,146.9517,145.5719,145.7118,34993.0
2020-05-11 09:40:00,156.15,157.06,155.83,156.5,102061.0,145.5812,146.4296,145.2829,145.9075,102061.0
2020-05-11 09:45:00,156.37,156.91,155.48,155.73,30935.0,145.7863,146.2898,144.9566,145.1897,30935.0
2020-05-11 09:50:00,155.72,156.31,155.29,155.54,37636.0,145.1803,145.7304,144.7794,145.0125,37636.0
2020-05-11 09:55:00,155.47,155.81,155.4,155.67,39672.0,144.9473,145.2642,144.882,145.1337,39672.0
2020-05-11 10:00:00,155.72,156.14,155.5,155.86,40412.0,145.1803,145.5719,144.9752,145.3109,40412.0
2020-05-11 10:05:00,155.88,156.08,155.54,155.58,23539.0,145.3295,145.516,145.0125,145.0498,23539.0
2020-05-11 10:10:00,155.67,155.89,155.11,155.22,26001.0,145.1337,145.3388,144.6116,144.7142,26001.0
2020-05-11 10:15:00,155.24,155.24,154.68,154.84,22792.0,144.7328,144.7328,144.2107,144.3599,22792.0
2020-05-11 10:20:00,154.92,155.16,154.6,155.08,35967.0,144.4345,144.6582,144.1361,144.5836,35967.0
2020-05-11 10:25:00,155.11,155.6,155.04,155.39,54191.0,144.6116,145.0685,144.5464,144.8727,54191.0
2020-05-11 10:30:00,155.34,155.97,155.18,155.93,27344.0,144.826,145.4134,144.6769,145.3761,27344.0
2020-05-11 10:35:00,155.92,156.14,155.37,155.54,17698.0,145.3668,145.5719,144.854,145.0125,17698.0
2020-05-11 10:40:00,155.58,155.78,155.5,155.68,12806.0,145.0498,145.2363,144.9752,145.143,12806.0
2020-05-11 10:45:00,155.71,155.82,155.39,155.7,21976.0,145.171,145.2736,144.8727,145.1617,21976.0
2020-05-11 10:50:00,155.7,155.98,155.5,155.56,19444.0,145.1617,145.4227,144.9752,145.0312,19444.0
2020-05-11 10:55:00,155.53,156.01,155.46,155.79,46503.0,145.0032,145.4507,144.9379,145.2456,46503.0
2020-05-11 11:00:00,155.8,156.02,155.7,155.9,47479.0,145.2549,145.46,145.1617,145.3481,47479.0
2020-05-11 11:05:00,155.9,156.06,155.76,155.84,42499.0,145.3481,145.4973,145.2176,145.2922,42499.0
2020-05-11 11:10:00,155.79,156.09,155.79,155.95,28281.0,145.2456,145.5253,145.2456,145.3948,28281.0
2020-05-11 11:15:00,155.91,156.73,155.9,156.47,50907.0,145.3575,146.122,145.3481,145.8796,50907.0
2020-05-11 11:20:00,156.43,156.43,155.82,155.93,29192.0,145.8423,145.8423,145.2736,145.3761,29192.0
2020-05-11 11:25:00,155.93,156.2,155.76,156.14,21232.0,145.3761,145.6278,145.2176,145.5719,21232.0
2020-05-11 11:30:00,156.18,156.42,156.08,156.16,23919.0,145.6092,145.833,145.516,145.5905,23919.0
2020-05-11 11:35:00,156.24,156.75,156.24,156.74,18344.0,145.6651,146.1406,145.6651,146.1313,18344.0
2020-05-11 11:40:00,156.75,156.95,156.62,156.84,12592.0,146.1406,146.3271,146.0194,146.2245,12592.0
2020-05-11 11:45:00,156.82,156.94,156.65,156.94,20494.0,146.2059,146.3178,146.0474,146.3178,20494.0
2020-05-11 11:50:00,156.93,157.56,156.92,157.49,14737.0,146.3084,146.8958,146.2991,146.8305,14737.0
2020-05-11 11:55:00,157.5,157.58,157.24,157.38,13816.0,146.8399,146.9144,146.5975,146.728,13816.0
2020-05-11 12:00:00,157.5,157.98,157.41,157.97,9091.0,146.8399,147.2874,146.7559,147.278,9091.0
2020-05-11 12:05:00,157.9,158.16,157.87,157.9,10881.0,147.2128,147.4552,147.1848,147.2128,10881.0
2020-05-11 12:10:00,157.94,158.08,157.91,158.01,9765.0,147.2501,147.3806,147.2221,147.3153,9765.0
2020-05-11 12:15:00,158.0,158.57,157.93,158.45,12075.0,147.306,147.8374,147.2407,147.7256,12075.0
2020-05-11 12:20:00,158.47,158.82,158.44,158.68,10660.0,147.7442,148.0705,147.7162,147.94,10660.0
2020-05-11 12:25:00,158.67,159.2,158.66,159.14,22143.0,147.9307,148.4248,147.9213,148.3689,22143.0
2020-05-11 12:30:00,159.15,159.53,159.1,159.41,21477.0,148.3782,148.7325,148.3316,148.6206,21477.0
2020-05-11 12:35:00,159.41,159.41,158.91,159.29,13963.0,148.6206,148.6206,148.1544,148.5087,13963.0
2020-05-11 12:40:00,159.19,159.27,158.9,159.17,9192.0,148.4155,148.4901,148.1451,148.3968,9192.0
2020-05-11 12:45:00,159.25,159.25,158.51,158.52,16596.0,148.4714,148.4714,147.7815,147.7908,16596.0
2020-05-11 12:50:00,158.51,158.72,158.36,158.65,12613.0,147.7815,147.9773,147.6416,147.912,12613.0
2020-05-11 12:55:00,158.58,158.65,158.18,158.18,17901.0,147.8468,147.912,147.4738,147.4738,17901.0
2020-05-11 13:00:00,158.17,158.54,157.98,158.53,14771.0,147.4645,147.8095,147.2874,147.8001,14771.0
2020-05-11 13:05:00,158.5,159.05,158.48,159.05,11857.0,147.7722,148.2849,147.7535,148.2849,11857.0
2020-05-11 13:10:00,158.99,159.24,158.92,159.08,7758.0,148.229,148.4621,148.1637,148.3129,7758.0
2020-05-11 13:15:00,159.11,159.25,159.04,159.13,7431.0,148.3409,148.4714,148.2756,148.3595,7431.0
2020-05-11 13:20:00,159.04,159.04,158.7,158.78,5168.0,148.2756,148.2756,147.9586,148.0332,5168.0
2020-05-11 13:25:00,158.81,159.14,158.73,158.78,4514.0,148.0612,148.3689,147.9866,148.0332,4514.0
2020-05-11 13:30:00,158.84,158.84,158.7,158.81,5024.0,148.0892,148.0892,147.9586,148.0612,5024.0
2020-05-11 13:35:00,158.81,159.22,158.71,159.21,8711.0,148.0612,148.4434,147.968,148.4341,8711.0
2020-05-11 13:40:00,159.22,159.33,158.96,159.0,10122.0,148.4434,148.546,148.201,148.2383,10122.0
2020-05-11 13:45:00,158.89,159.23,158.88,159.23,4411.0,148.1358,148.4528,148.1265,148.4528,4411.0
2020-05-11 13:50:00,159.36,159.69,159.36,159.69,9731.0,148.574,148.8816,148.574,148.8816,9731.0
2020-05-11 13:55:00,159.66,159.69,159.43,159.47,8301.0,148.8537,148.8816,148.6392,148.6765,8301.0
2020-05-11 14:00:00,159.44,159.62,159.27,159.3,10616.0,148.6485,148.8164,148.4901,148.518,10616.0
2020-05-11 14:05:00,159.24,159.28,159.09,159.24,3774.0,148.4621,148.4994,148.3222,148.4621,3774.0
2020-05-11 14:10:00,159.21,159.21,158.83,158.83,8473.0,148.4341,148.4341,148.0798,148.0798,8473.0
2020-05-11 14:15:00,158.81,158.97,158.67,158.88,9366.0,148.0612,148.2104,147.9307,148.1265,9366.0
2020-05-11 14:20:00,158.97,159.2,158.96,159.14,5448.0,148.2104,148.4248,148.201,148.3689,5448.0
2020-05-11 14:25:00,159.15,159.18,158.82,158.93,6250.0,148.3782,148.4061,148.0705,148.1731,6250.0
2020-05-11 14:30:00,158.99,159.23,158.94,159.17,5499.0,148.229,148.4528,148.1824,148.3968,5499.0
2020-05-11 14:35:00,159.17,159.33,159.0,159.25,6228.0,148.3968,148.546,148.2383,148.4714,6228.0
2020-05-11 14:40:00,159.32,159.32,159.15,159.2,6173.0,148.5367,148.5367,148.3782,148.4248,6173.0
2020-05-11 14:45:00,159.2,159.26,159.16,159.21,7450.0,148.4248,148.4807,148.3875,148.4341,7450.0
2020-05-11 14:50:00,159.16,159.29,159.15,159.21,4964.0,148.3875,148.5087,148.3782,148.4341,4964.0
2020-05-11 14:55:00,159.23,159.36,159.13,159.36,5867.0,148.4528,148.574,148.3595,148.574,5867.0
2020-05-11 15:00:00,159.32,159.87,159.32,159.64,8057.0,148.5367,149.0494,148.5367,148.835,8057.0
2020-05-11 15:05:00,159.63,159.76,159.47,159.59,12722.0,148.8257,148.9469,148.6765,148.7884,12722.0
2020-05-11 15:10:00,159.59,159.65,159.47,159.56,5535.0,148.7884,148.8443,148.6765,148.7604,5535.0
2020-05-11 15:15:00,159.59,159.99,159.56,159.87,11516.0,148.7884,149.1613,148.7604,149.0494,11516.0
2020-05-11 15:20:00,159.94,159.94,159.76,159.84,9068.0,149.1147,149.1147,148.9469,149.0215,9068.0
2020-05-11 15:25:00,159.89,160.07,159.65,159.98,10515.0,149.0681,149.2359,148.8443,149.152,10515.0
2020-05-11 15:30:00,159.94,160.12,159.53,159.53,21360.0,149.1147,149.2825,148.7325,148.7325,21360.0
2020-05-11 15:35:00,159.53,159.62,159.14,159.17,16828.0,148.7325,148.8164,148.3689,148.3968,16828.0
2020-05-11 15:40:00,159.21,159.21,158.88,158.95,21045.0,148.4341,148.4341,148.1265,148.1917,21045.0
2020-05-11 15:45:00,158.99,159.0,158.84,158.93,21017.0,148.229,148.2383,148.0892,148.1731,21017.0
2020-05-11 15:50:00,158.91,158.97,158.6,158.73,43715.0,148.1544,148.2104,147.8654,147.9866,43715.0
2020-05-11 15:55:00,158.73,158.94,158.38,158.41,85854.0,147.9866,148.1824,147.6603,147.6883,85854.0
2020-05-12 09:30:00,158.88,159.71,158.58,159.15,14676.0,148.1265,148.9003,147.8468,148.3782,14676.0
2020-05-12 09:35:00,159.16,159.85,158.55,159.56,12031.0,148.3875,149.0308,147.8188,148.7604,12031.0
2020-05-12 09:40:00,159.34,159.36,158.43,158.52,25631.0,148.5553,148.574,147.7069,147.7908,25631.0
2020-05-12 09:45:00,158.53,158.64,158.01,158.25,20585.0,147.8001,147.9027,147.3153,147.5391,20585.0
2020-05-12 09:50:00,158.25,158.55,157.76,158.08,43636.0,147.5391,147.8188,147.0823,147.3806,43636.0
2020-05-12 09:55:00,158.18,158.42,158.09,158.19,23388.0,147.4738,147.6976,147.3899,147.4832,23388.0
2020-05-12 10:00:00,158.3,158.43,157.89,158.12,67803.0,147.5857,147.7069,147.2035,147.4179,67803.0
2020-05-12 10:05:00,158.12,158.55,157.83,158.33,32614.0,147.4179,147.8188,147.1475,147.6137,32614.0
2020-05-12 10:10:00,158.41,158.5,158.01,158.17,14792.0,147.6883,147.7722,147.3153,147.4645,14792.0
2020-05-12 10:15:00,158.2,158.5,158.16,158.44,18325.0,147.4925,147.7722,147.4552,147.7162,18325.0
2020-05-12 10:20:00,158.4,158.4,158.0,158.23,44510.0,147.6789,147.6789,147.306,147.5204,44510.0
2020-05-12 10:25:00,158.3,158.38,157.39,157.7,17751.0,147.5857,147.6603,146.7373,147.0263,17751.0
2020-05-12 10:30:00,157.68,157.83,157.47,157.8,13081.0,147.0077,147.1475,146.8119,147.1195,13081.0
2020-05-12 10:35:00,157.64,157.76,157.46,157.57,6026.0,146.9704,147.0823,146.8026,146.9051,6026.0
2020-05-12 10:40:00,157.44,157.85,157.4,157.63,5526.0,146.7839,147.1662,146.7466,146.9611,5526.0
2020-05-12 10:45:00,157.76,157.81,157.08,157.1,3312.0,147.0823,147.1289,146.4483,146.4669,3312.0
2020-05-12 10:50:00,157.05,157.23,156.73,157.12,11090.0,146.4203,146.5881,146.122,146.4856,11090.0
2020-05-12 10:55:00,157.08,157.54,157.07,157.37,3213.0,146.4483,146.8771,146.439,146.7187,3213.0
2020-05-12 11:00:00,157.27,157.57,157.11,157.47,14014.0,146.6254,146.9051,146.4762,146.8119,14014.0
2020-05-12 11:05:00,157.41,157.78,157.32,157.69,16674.0,146.7559,147.1009,146.672,147.017,16674.0
2020-05-12 11:10:00,157.62,157.73,157.43,157.73,5533.0,146.9517,147.0543,146.7746,147.0543,5533.0
2020-05-12 11:15:00,157.79,157.81,157.64,157.81,6275.0,147.1102,147.1289,146.9704,147.1289,6275.0
2020-05-12 11:20:00,157.8,158.04,157.59,157.67,7548.0,147.1195,147.3433,146.9238,146.9983,7548.0
2020-05-12 11:25:00,157.55,157.97,157.47,157.86,5200.0,146.8865,147.278,146.8119,147.1755,5200.0
2020-05-12 11:30:00,157.93,158.17,157.5,157.5,15275.0,147.2407,147.4645,146.8399,146.8399,15275.0
2020-05-12 11:35:00,157.45,157.87,157.44,157.78,5326.0,146.7932,147.1848,146.7839,147.1009,5326.0
2020-05-12 11:40:00,157.78,157.98,157.73,157.98,5754.0,147.1009,147.2874,147.0543,147.2874,5754.0
2020-05-12 11:45:00,158.0,158.0,157.72,157.89,11103.0,147.306,147.306,147.045,147.2035,11103.0
2020-05-12 11:50:00,157.92,158.11,157.88,158.09,18723.0,147.2314,147.4086,147.1941,147.3899,18723.0
2020-05-12 11:55:00,158.04,158.29,157.98,158.11,8170.0,147.3433,147.5764,147.2874,147.4086,8170.0
2020-05-12 12:00:00,158.07,158.19,157.89,158.0,11211.0,147.3713,147.4832,147.2035,147.306,11211.0
2020-05-12 12:05:00,157.98,158.06,157.96,157.97,3530.0,147.2874,147.362,147.2687,147.278,3530.0
2020-05-12 12:10:00,157.97,158.02,157.81,158.0,8677.0,147.278,147.3247,147.1289,147.306,8677.0
2020-05-12 12:15:00,158.0,158.15,157.91,158.11,4700.0,147.306,147.4459,147.2221,147.4086,4700.0
2020-05-12 12:20:00,158.1,158.1,157.84,157.95,7991.0,147.3992,147.3992,147.1568,147.2594,7991.0
2020-05-12 12:25:00,157.92,158.04,157.77,157.94,11977.0,147.2314,147.3433,147.0916,147.2501,11977.0
2020-05-12 12:30:00,157.79,158.0,157.79,157.89,8243.0,147.1102,147.306,147.1102,147.2035,8243.0
2020-05-12 12:35:00,157.8,158.02,157.8,157.98,5350.0,147.1195,147.3247,147.1195,147.2874,5350.0
2020-05-12 12:40:00,157.98,157.98,157.66,157.71,8081.0,147.2874,147.2874,146.989,147.0356,8081.0
2020-05-12 12:45:00,157.74,157.83,157.7,157.81,3642.0,147.0636,147.1475,147.0263,147.1289,3642.0
2020-05-12 12:50:00,157.84,157.84,157.66,157.75,7095.0,147.1568,147.1568,146.989,147.0729,7095.0
2020-05-12 12:55:00,157.8,157.91,157.71,157.77,5440.0,147.1195,147.2221,147.0356,147.0916,5440.0
2020-05-12 13:00:00,157.76,157.79,157.27,157.39,15236.0,147.0823,147.1102,146.6254,146.7373,15236.0
2020-05-12 13:05:00,157.39,157.44,157.19,157.21,14182.0,146.7373,146.7839,146.5508,146.5695,14182.0
2020-05-12 13:10:00,157.15,157.17,156.49,156.67,16117.0,146.5135,146.5322,145.8982,146.066,16117.0
2020-05-12 13:15:00,156.62,156.71,155.92,156.08,22643.0,146.0194,146.1033,145.3668,145.516,22643.0
2020-05-12 13:20:00,155.91,155.91,155.48,155.48,11784.0,145.3575,145.3575,144.9566,144.9566,11784.0
2020-05-12 13:25:00,155.36,155.44,154.62,154.7,30228.0,144.8447,144.9193,144.1548,144.2294,30228.0
2020-05-12 13:30:00,154.77,155.03,154.67,154.84,20576.0,144.2946,144.537,144.2014,144.3599,20576.0
2020-05-12 13:35:00,154.95,155.13,154.66,155.01,16541.0,144.4624,144.6303,144.1921,144.5184,16541.0
2020-05-12 13:40:00,154.94,155.05,154.84,154.88,12134.0,144.4531,144.5557,144.3599,144.3972,12134.0
2020-05-12 13:45:00,154.93,155.2,154.89,154.96,23972.0,144.4438,144.6955,144.4065,144.4718,23972.0
2020-05-12 13:50:00,154.93,155.05,154.83,155.04,15596.0,144.4438,144.5557,144.3506,144.5464,15596.0
2020-05-12 13:55:00,154.99,155.4,154.92,155.22,15517.0,144.4997,144.882,144.4345,144.7142,15517.0
2020-05-12 14:00:00,155.27,155.54,155.13,155.16,12802.0,144.7608,145.0125,144.6303,144.6582,12802.0
2020-05-12 14:05:00,155.15,155.15,154.82,154.94,16202.0,144.6489,144.6489,144.3412,144.4531,16202.0
2020-05-12 14:10:00,154.9,155.02,154.82,154.9,14183.0,144.4158,144.5277,144.3412,144.4158,14183.0
2020-05-12 14:15:00,154.9,154.96,154.84,154.92,15357.0,144.4158,144.4718,144.3599,144.4345,15357.0
2020-05-12 14:20:00,154.98,155.17,154.9,154.9,23397.0,144.4904,144.6676,144.4158,144.4158,23397.0
2020-05-12 14:25:00,154.9,155.0,154.86,154.91,14006.0,144.4158,144.5091,144.3785,144.4252,14006.0
2020-05-12 14:30:00,154.95,155.32,154.88,155.14,26498.0,144.4624,144.8074,144.3972,144.6396,26498.0
2020-05-12 14:35:00,155.14,155.81,155.07,155.75,9673.0,144.6396,145.2642,144.5743,145.2083,9673.0
2020-05-12 14:40:00,155.8,155.96,155.33,155.54,20351.0,145.2549,145.4041,144.8167,145.0125,20351.0
2020-05-12 14:45:00,155.54,155.94,155.48,155.86,7660.0,145.0125,145.3854,144.9566,145.3109,7660.0
2020-05-12 14:50:00,155.87,156.26,155.81,156.23,6200.0,145.3202,145.6838,145.2642,145.6558,6200.0
2020-05-12 14:55:00,156.12,156.39,156.07,156.28,6448.0,145.5533,145.805,145.5066,145.7024,6448.0
2020-05-12 15:00:00,156.16,156.52,156.05,156.5,11347.0,145.5905,145.9262,145.488,145.9075,11347.0
2020-05-12 15:05:00,156.55,156.61,156.13,156.37,9090.0,145.9542,146.0101,145.5626,145.7863,9090.0
2020-05-12 15:10:00,156.27,156.42,156.08,156.15,11882.0,145.6931,145.833,145.516,145.5812,11882.0
2020-05-12 15:15:00,156.11,156.25,155.48,155.57,9079.0,145.5439,145.6745,144.9566,145.0405,9079.0
2020-05-12 15:20:00,155.6,155.77,155.13,155.13,11888.0,145.0685,145.2269,144.6303,144.6303,11888.0
2020-05-12 15:25:00,155.06,155.16,154.65,154.65,17198.0,144.565,144.6582,144.1828,144.1828,17198.0
2020-05-12 15:30:00,154.6,154.85,154.36,154.36,16509.0,144.1361,144.3692,143.9124,143.9124,16509.0
2020-05-12 15:35:00,154.31,154.38,154.06,154.25,19522.0,143.8658,143.931,143.6327,143.8098,19522.0
2020-05-12 15:40:00,154.26,154.26,153.38,153.42,19210.0,143.8191,143.8191,142.9987,143.036,19210.0
2020-05-12 15:45:00,153.37,153.43,153.09,153.28,20356.0,142.9894,143.0453,142.7283,142.9055,20356.0
2020-05-12 15:50:00,153.18,153.26,152.8,153.08,49635.0,142.8122,142.8868,142.458,142.719,49635.0
2020-05-12 15:55:00,153.03,153.25,152.7,152.76,65026.0,142.6724,142.8775,142.3647,142.4207,65026.0
2020-05-13 09:30:00,151.14,151.5,150.14,150.46,32787.0,140.9103,141.246,139.978,140.2763,32787.0
2020-05-13 09:35:00,150.66,150.66,148.7,150.36,13096.0,140.4628,140.4628,138.6355,140.1831,13096.0
2020-05-13 09:40:00,150.54,151.43,150.05,150.34,17633.0,140.3509,141.1807,139.8941,140.1645,17633.0
2020-05-13 09:45:00,150.34,151.8,149.99,151.62,20211.0,140.1645,141.5256,139.8382,141.3578,20211.0
2020-05-13 09:50:00,151.57,151.81,150.73,151.07,17131.0,141.3112,141.535,140.5281,140.8451,17131.0
2020-05-13 09:55:00,151.16,151.55,150.4,150.93,17012.0,140.929,141.2926,140.2204,140.7145,17012.0
2020-05-13 10:00:00,150.97,152.02,150.97,151.4,33679.0,140.7518,141.7308,140.7518,141.1527,33679.0
2020-05-13 10:05:00,151.48,151.71,151.14,151.14,20808.0,141.2273,141.4417,140.9103,140.9103,20808.0
2020-05-13 10:10:00,151.15,151.84,151.14,151.49,13266.0,140.9196,141.5629,140.9103,141.2366,13266.0
2020-05-13 10:15:00,151.45,151.99,151.34,151.43,20524.0,141.1993,141.7028,141.0968,141.1807,20524.0
2020-05-13 10:20:00,151.27,151.64,150.9,150.98,36148.0,141.0315,141.3765,140.6866,140.7611,36148.0
2020-05-13 10:25:00,151.04,151.93,150.49,151.73,19700.0,140.8171,141.6469,140.3043,141.4604,19700.0
2020-05-13 10:30:00,151.75,152.42,151.69,151.95,17426.0,141.479,142.1037,141.4231,141.6655,17426.0
2020-05-13 10:35:00,151.94,151.96,150.97,151.05,9503.0,141.6562,141.6748,140.7518,140.8264,9503.0
2020-05-13 10:40:00,151.11,151.2,150.23,150.42,11831.0,140.8824,140.9663,140.0619,140.2391,11831.0
2020-05-13 10:45:00,150.42,150.47,149.9,150.39,28374.0,140.2391,140.2857,139.7542,140.2111,28374.0
2020-05-13 10:50:00,150.41,150.79,150.14,150.25,33929.0,140.2297,140.584,139.978,140.0806,33929.0
2020-05-13 10:55:00,150.25,150.41,149.41,149.46,26526.0,140.0806,140.2297,139.2974,139.344,26526.0
2020-05-13 11:00:00,149.45,149.57,148.82,149.37,64175.0,139.3347,139.4466,138.7473,139.2601,64175.0
2020-05-13 11:05:00,149.39,149.6,149.24,149.33,39629.0,139.2788,139.4746,139.1389,139.2228,39629.0
2020-05-13 11:10:00,149.37,149.66,149.37,149.64,28580.0,139.2601,139.5305,139.2601,139.5118,28580.0
2020-05-13 11:15:00,149.63,149.7,148.63,148.64,27108.0,139.5025,139.5678,138.5702,138.5795,27108.0
2020-05-13 11:20:00,148.65,148.67,147.88,148.06,37520.0,138.5889,138.6075,137.871,138.0388,37520.0
2020-05-13 11:25:00,147.96,148.37,147.86,148.31,16751.0,137.9456,138.3278,137.8523,138.2719,16751.0
2020-05-13 11:30:00,148.31,148.69,148.0,148.28,36839.0,138.2719,138.6261,137.9828,138.2439,36839.0
2020-05-13 11:35:00,148.29,148.3,147.49,147.72,18815.0,138.2532,138.2625,137.5074,137.7218,18815.0
2020-05-13 11:40:00,147.74,147.87,147.53,147.59,13402.0,137.7404,137.8616,137.5447,137.6006,13402.0
2020-05-13 11:45:00,147.59,147.74,147.28,147.58,36792.0,137.6006,137.7404,137.3116,137.5913,36792.0
2020-05-13 11:50:00,147.63,147.82,147.18,147.27,16343.0,137.6379,137.815,137.2183,137.3023,16343.0
2020-05-13 11:55:00,147.33,147.5,146.82,147.11,51402.0,137.3582,137.5167,136.8827,137.1531,51402.0
2020-05-13 12:00:00,147.25,147.74,146.74,146.74,8650.0,137.2836,137.7404,136.8081,136.8081,8650.0
2020-05-13 12:05:00,146.82,146.88,146.22,146.43,10901.0,136.8827,136.9387,136.3233,136.5191,10901.0
2020-05-13 12:10:00,146.38,146.58,146.14,146.22,8490.0,136.4725,136.659,136.2487,136.3233,8490.0
2020-05-13 12:15:00,146.28,146.4,146.03,146.11,10700.0,136.3793,136.4911,136.1462,136.2208,10700.0
2020-05-13 12:20:00,146.06,147.09,146.06,147.0,33024.0,136.1742,137.1344,136.1742,137.0505,33024.0
2020-05-13 12:25:00,146.97,147.08,146.73,147.06,23473.0,137.0226,137.1251,136.7988,137.1065,23473.0
2020-05-13 12:30:00,147.08,147.6,147.08,147.55,28210.0,137.1251,137.6099,137.1251,137.5633,28210.0
2020-05-13 12:35:00,147.43,147.69,147.29,147.69,14976.0,137.4514,137.6938,137.3209,137.6938,14976.0
2020-05-13 12:40:00,147.7,147.71,147.23,147.23,26588.0,137.7032,137.7125,137.265,137.265,26588.0
2020-05-13 12:45:00,147.22,148.17,147.22,148.15,20781.0,137.2556,138.1413,137.2556,138.1227,20781.0
2020-05-13 12:50:00,148.19,148.36,147.43,147.66,19329.0,138.16,138.3185,137.4514,137.6659,19329.0
2020-05-13 12:55:00,147.75,147.75,147.13,147.4,7526.0,137.7498,137.7498,137.1717,137.4235,7526.0
2020-05-13 13:00:00,147.46,147.51,146.94,147.07,13088.0,137.4794,137.526,136.9946,137.1158,13088.0
2020-05-13 13:05:00,147.18,147.18,146.65,147.12,4377.0,137.2183,137.2183,136.7242,137.1624,4377.0
2020-05-13 13:10:00,147.05,147.75,147.05,147.53,14534.0,137.0971,137.7498,137.0971,137.5447,14534.0
2020-05-13 13:15:00,147.55,148.02,147.37,147.77,8233.0,137.5633,138.0015,137.3955,137.7684,8233.0
2020-05-13 13:20:00,147.81,147.93,147.54,147.86,10416.0,137.8057,137.9176,137.554,137.8523,10416.0
2020-05-13 13:25:00,147.67,147.76,147.24,147.37,12410.0,137.6752,137.7591,137.2743,137.3955,12410.0
2020-05-13 13:30:00,147.3,147.5,147.01,147.11,13008.0,137.3302,137.5167,137.0599,137.1531,13008.0
2020-05-13 13:35:00,147.18,147.48,147.14,147.4,5806.0,137.2183,137.498,137.1811,137.4235,5806.0
2020-05-13 13:40:00,147.48,147.52,147.11,147.33,10748.0,137.498,137.5353,137.1531,137.3582,10748.0
2020-05-13 13:45:00,147.28,147.39,147.11,147.24,7913.0,137.3116,137.4141,137.1531,137.2743,7913.0
2020-05-13 13:50:00,147.25,147.25,146.5,146.52,27198.0,137.2836,137.2836,136.5844,136.603,27198.0
2020-05-13 13:55:00,146.55,146.88,146.3,146.47,20200.0,136.631,136.9387,136.3979,136.5564,20200.0
2020-05-13 14:00:00,146.4,146.46,145.6,145.67,11485.0,136.4911,136.5471,135.7453,135.8105,11485.0
2020-05-13 14:05:00,145.65,146.22,145.65,145.85,10567.0,135.7919,136.3233,135.7919,135.9784,10567.0
2020-05-13 14:10:00,145.77,146.34,145.72,145.95,11117.0,135.9038,136.4352,135.8572,136.0716,11117.0
2020-05-13 14:15:00,145.92,146.48,145.89,146.0,17800.0,136.0436,136.5657,136.0157,136.1182,17800.0
2020-05-13 14:20:00,146.05,146.33,145.92,146.03,9128.0,136.1648,136.4259,136.0436,136.1462,9128.0
2020-05-13 14:25:00,145.9,146.08,145.69,145.87,4863.0,136.025,136.1928,135.8292,135.997,4863.0
2020-05-13 14:30:00,145.78,145.94,145.58,145.74,18875.0,135.9131,136.0623,135.7266,135.8758,18875.0
2020-05-13 14:35:00,145.74,146.05,145.72,145.72,6483.0,135.8758,136.1648,135.8572,135.8572,6483.0
2020-05-13 14:40:00,145.63,145.79,145.41,145.41,3721.0,135.7733,135.9224,135.5681,135.5681,3721.0
2020-05-13 14:45:00,145.44,145.8,145.4,145.42,13375.0,135.5961,135.9317,135.5588,135.5775,13375.0
2020-05-13 14:50:00,145.43,145.63,145.3,145.53,6722.0,135.5868,135.7733,135.4656,135.68,6722.0
2020-05-13 14:55:00,145.47,145.55,145.23,145.27,4365.0,135.6241,135.6987,135.4003,135.4376,4365.0
2020-05-13 15:00:00,145.18,146.16,145.18,146.07,10659.0,135.3537,136.2674,135.3537,136.1835,10659.0
2020-05-13 15:05:00,145.96,146.0,145.43,145.48,10592.0,136.0809,136.1182,135.5868,135.6334,10592.0
2020-05-13 15:10:00,145.51,145.73,145.3,145.44,7041.0,135.6614,135.8665,135.4656,135.5961,7041.0
2020-05-13 15:15:00,145.43,145.58,145.33,145.52,5746.0,135.5868,135.7266,135.4936,135.6707,5746.0
2020-05-13 15:20:00,145.54,145.57,144.68,144.68,17274.0,135.6893,135.7173,134.8876,134.8876,17274.0
2020-05-13 15:25:00,144.72,145.1,144.51,145.08,14469.0,134.9248,135.2791,134.7291,135.2605,14469.0
2020-05-13 15:30:00,145.04,145.78,144.82,145.63,15789.0,135.2232,135.9131,135.0181,135.7733,15789.0
2020-05-13 15:35:00,145.54,145.98,145.35,145.67,21987.0,135.6893,136.0996,135.5122,135.8105,21987.0
2020-05-13 15:40:00,145.66,146.28,145.66,146.07,15605.0,135.8012,136.3793,135.8012,136.1835,15605.0
2020-05-13 15:45:00,146.01,146.17,145.68,146.11,18439.0,136.1275,136.2767,135.8199,136.2208,18439.0
2020-05-13 15:50:00,146.03,146.75,146.0,146.38,30582.0,136.1462,136.8175,136.1182,136.4725,30582.0
2020-05-13 15:55:00,146.39,146.93,146.31,146.79,64587.0,136.4818,136.9853,136.4072,136.8547,64587.0
2020-05-14 09:30:00,143.28,143.94,141.65,141.68,17135.0,133.5823,134.1976,132.0626,132.0906,17135.0
2020-05-14 09:35:00,141.7,143.0,141.23,141.88,7017.0,132.1093,133.3213,131.6711,132.2771,7017.0
2020-05-14 09:40:00,141.6,141.71,140.79,141.63,15128.0,132.016,132.1186,131.2608,132.044,15128.0
2020-05-14 09:45:00,141.23,141.44,140.62,140.84,9300.0,131.6711,131.8668,131.1024,131.3075,9300.0
2020-05-14 09:50:00,140.83,140.86,140.24,140.25,11697.0,131.2981,131.3261,130.7481,130.7574,11697.0
2020-05-14 09:55:00,140.47,140.56,140.01,140.36,12192.0,130.9625,131.0464,130.5336,130.8599,12192.0
2020-05-14 10:00:00,140.15,140.62,140.15,140.28,26274.0,130.6642,131.1024,130.6642,130.7854,26274.0
2020-05-14 10:05:00,140.35,141.69,140.35,141.69,13362.0,130.8506,132.0999,130.8506,132.0999,13362.0
2020-05-14 10:10:00,141.63,142.49,141.62,142.46,17378.0,132.044,132.8458,132.0347,132.8178,17378.0
2020-05-14 10:15:00,142.36,143.25,142.36,143.17,17319.0,132.7246,133.5543,132.7246,133.4798,17319.0
2020-05-14 10:20:00,143.39,143.58,143.13,143.44,15248.0,133.6849,133.862,133.4425,133.7315,15248.0
2020-05-14 10:25:00,143.62,144.77,143.62,144.42,11892.0,133.8993,134.9715,133.8993,134.6452,11892.0
2020-05-14 10:30:00,144.5,146.16,144.5,146.08,15227.0,134.7197,136.2674,134.7197,136.1928,15227.0
2020-05-14 10:35:00,146.18,148.25,146.14,148.25,27545.0,136.286,138.2159,136.2487,138.2159,27545.0
2020-05-14 10:40:00,148.05,148.07,147.3,147.51,15755.0,138.0295,138.0481,137.3302,137.526,15755.0
2020-05-14 10:45:00,147.62,148.3,147.32,148.26,31921.0,137.6286,138.2625,137.3489,138.2252,31921.0
2020-05-14 10:50:00,148.25,149.61,148.1,149.36,13672.0,138.2159,139.4839,138.0761,139.2508,13672.0
2020-05-14 10:55:00,149.23,149.26,148.33,148.94,9065.0,139.1296,139.1576,138.2905,138.8592,9065.0
2020-05-14 11:00:00,149.05,149.39,148.81,149.07,9307.0,138.9618,139.2788,138.738,138.9804,9307.0
2020-05-14 11:05:00,149.02,149.97,149.02,149.44,8835.0,138.9338,139.8195,138.9338,139.3254,8835.0
2020-05-14 11:10:00,149.29,149.3,148.53,148.75,22593.0,139.1855,139.1949,138.477,138.6821,22593.0
2020-05-14 11:15:00,148.77,149.49,148.75,149.17,38085.0,138.7007,139.372,138.6821,139.0737,38085.0
2020-05-14 11:20:00,149.0,149.0,148.0,148.12,6351.0,138.9152,138.9152,137.9828,138.0947,6351.0
2020-05-14 11:25:00,148.13,148.13,147.2,147.23,8001.0,138.104,138.104,137.237,137.265,8001.0
2020-05-14 11:30:00,147.2,147.63,146.52,146.78,5917.0,137.237,137.6379,136.603,136.8454,5917.0
2020-05-14 11:35:00,146.67,146.96,145.75,145.75,5335.0,136.7429,137.0132,135.8851,135.8851,5335.0
2020-05-14 11:40:00,145.62,146.07,145.21,145.98,4428.0,135.7639,136.1835,135.3817,136.0996,4428.0
2020-05-14 11:45:00,145.78,146.16,145.58,146.11,3620.0,135.9131,136.2674,135.7266,136.2208,3620.0
2020-05-14 11:50:00,145.97,147.56,145.74,147.46,4484.0,136.0902,137.5726,135.8758,137.4794,4484.0
2020-05-14 11:55:00,147.38,147.6,146.79,147.17,6848.0,137.4048,137.6099,136.8547,137.209,6848.0
2020-05-14 12:00:00,147.19,147.62,146.71,147.16,6352.0,137.2277,137.6286,136.7802,137.1997,6352.0
2020-05-14 12:05:00,147.2,147.52,147.04,147.52,3639.0,137.237,137.5353,137.0878,137.5353,3639.0
2020-05-14 12:10:00,147.49,148.41,147.46,148.39,9949.0,137.5074,138.3651,137.4794,138.3464,9949.0
2020-05-14 12:15:00,148.25,148.54,147.89,147.89,53058.0,138.2159,138.4863,137.8803,137.8803,53058.0
2020-05-14 12:20:00,147.86,148.6,147.85,148.45,7587.0,137.8523,138.5422,137.843,138.4024,7587.0
2020-05-14 12:25:00,148.52,148.52,148.09,148.25,3913.0,138.4677,138.4677,138.0668,138.2159,3913.0
2020-05-14 12:30:00,148.46,148.59,148.16,148.28,5384.0,138.4117,138.5329,138.132,138.2439,5384.0
2020-05-14 12:35:00,148.2,148.67,148.2,148.31,7098.0,138.1693,138.6075,138.1693,138.2719,7098.0
2020-05-14 12:40:00,148.33,148.47,148.25,148.32,5834.0,138.2905,138.421,138.2159,138.2812,5834.0
2020-05-14 12:45:00,148.42,148.52,148.13,148.37,5756.0,138.3744,138.4677,138.104,138.3278,5756.0
2020-05-14 12:50:00,148.33,149.02,148.29,148.95,10242.0,138.2905,138.9338,138.2532,138.8685,10242.0
2020-05-14 12:55:00,149.06,149.35,149.02,149.13,7451.0,138.9711,139.2415,138.9338,139.0364,7451.0
2020-05-14 13:00:00,149.07,149.13,148.68,148.81,4560.0,138.9804,139.0364,138.6168,138.738,4560.0
2020-05-14 13:05:00,148.64,148.84,148.64,148.84,2600.0,138.5795,138.766,138.5795,138.766,2600.0
2020-05-14 13:10:00,148.8,149.0,148.63,148.72,4702.0,138.7287,138.9152,138.5702,138.6541,4702.0
2020-05-14 13:15:00,148.76,148.83,148.56,148.82,8053.0,138.6914,138.7567,138.5049,138.7473,8053.0
2020-05-14 13:20:00,148.89,149.37,148.88,149.19,21309.0,138.8126,139.2601,138.8033,139.0923,21309.0
2020-05-14 13:25:00,149.29,149.72,149.19,149.72,8123.0,139.1855,139.5864,139.0923,139.5864,8123.0
2020-05-14 13:30:00,149.64,149.98,149.36,149.37,9307.0,139.5118,139.8288,139.2508,139.2601,9307.0
2020-05-14 13:35:00,149.37,149.4,148.72,148.72,13317.0,139.2601,139.2881,138.6541,138.6541,13317.0
2020-05-14 13:40:00,148.74,148.85,148.17,148.24,7831.0,138.6728,138.7753,138.1413,138.2066,7831.0
2020-05-14 13:45:00,148.25,148.72,148.21,148.54,7177.0,138.2159,138.6541,138.1786,138.4863,7177.0
2020-05-14 13:50:00,148.4,148.55,148.29,148.3,4766.0,138.3558,138.4956,138.2532,138.2625,4766.0
2020-05-14 13:55:00,148.16,148.46,147.84,148.02,9114.0,138.132,138.4117,137.8337,138.0015,9114.0
2020-05-14 14:00:00,147.99,148.0,147.42,147.68,11150.0,137.9735,137.9828,137.4421,137.6845,11150.0
2020-05-14 14:05:00,147.6,148.12,147.49,147.96,5449.0,137.6099,138.0947,137.5074,137.9456,5449.0
2020-05-14 14:10:00,148.12,148.54,148.12,148.4,4322.0,138.0947,138.4863,138.0947,138.3558,4322.0
2020-05-14 14:15:00,148.5,148.63,148.11,148.33,7188.0,138.449,138.5702,138.0854,138.2905,7188.0
2020-05-14 14:20:00,148.39,148.63,148.25,148.5,6198.0,138.3464,138.5702,138.2159,138.449,6198.0
2020-05-14 14:25:00,148.5,148.54,148.35,148.5,7440.0,138.449,138.4863,138.3092,138.449,7440.0
2020-05-14 14:30:00,148.52,148.56,148.01,148.01,10200.0,138.4677,138.5049,137.9922,137.9922,10200.0
2020-05-14 14:35:00,147.99,148.05,147.44,147.65,4525.0,137.9735,138.0295,137.4607,137.6565,4525.0
2020-05-14 14:40:00,147.83,148.01,147.47,147.75,5045.0,137.8244,137.9922,137.4887,137.7498,5045.0
2020-05-14 14:45:00,147.67,148.11,147.51,147.9,6710.0,137.6752,138.0854,137.526,137.8896,6710.0
2020-05-14 14:50:00,147.79,148.48,147.79,148.47,4451.0,137.7871,138.4304,137.7871,138.421,4451.0
2020-05-14 14:55:00,148.5,148.75,148.34,148.46,8758.0,138.449,138.6821,138.2998,138.4117,8758.0
2020-05-14 15:00:00,148.43,148.74,148.42,148.69,8262.0,138.3837,138.6728,138.3744,138.6261,8262.0
2020-05-14 15:05:00,148.67,148.84,148.46,148.75,17603.0,138.6075,138.766,138.4117,138.6821,17603.0
2020-05-14 15:10:00,148.7,148.8,148.46,148.64,23159.0,138.6355,138.7287,138.4117,138.5795,23159.0
2020-05-14 15:15:00,148.66,148.93,148.54,148.61,11716.0,138.5982,138.8499,138.4863,138.5516,11716.0
2020-05-14 15:20:00,148.64,149.06,148.57,149.06,28488.0,138.5795,138.9711,138.5143,138.9711,28488.0
2020-05-14 15:25:00,149.03,149.36,148.9,149.13,28601.0,138.9431,139.2508,138.8219,139.0364,28601.0
2020-05-14 15:30:00,149.09,149.3,148.9,149.05,18195.0,138.9991,139.1949,138.8219,138.9618,18195.0
2020-05-14 15:35:00,148.99,149.64,148.91,149.51,22566.0,138.9058,139.5118,138.8313,139.3906,22566.0
2020-05-14 15:40:00,149.48,150.11,149.34,150.11,17573.0,139.3627,139.95,139.2322,139.95,17573.0
2020-05-14 15:45:00,150.11,150.65,150.11,150.28,26622.0,139.95,140.4535,139.95,140.1085,26622.0
2020-05-14 15:50:00,150.35,150.86,150.26,150.68,32037.0,140.1738,140.6493,140.0899,140.4815,32037.0
2020-05-14 15:55:00,150.62,151.1,150.32,151.07,67438.0,140.4255,140.873,140.1458,140.8451,67438.0
2020-05-15 09:30:00,149.08,149.68,148.4,148.41,23936.0,138.9897,139.5491,138.3558,138.3651,23936.0
2020-05-15 09:35:00,148.73,151.08,148.22,151.08,16515.0,138.6634,140.8544,138.188,140.8544,16515.0
2020-05-15 09:40:00,151.26,151.36,150.16,151.0,20002.0,141.0222,141.1154,139.9966,140.7798,20002.0
2020-05-15 09:45:00,150.91,150.98,150.2,150.36,22889.0,140.6959,140.7611,140.0339,140.1831,22889.0
2020-05-15 09:50:00,150.46,152.13,150.42,151.88,26635.0,140.2763,141.8333,140.2391,141.6002,26635.0
2020-05-15 09:55:00,151.78,151.88,151.23,151.32,41922.0,141.507,141.6002,140.9942,141.0781,41922.0
2020-05-15 10:00:00,151.28,151.51,150.56,150.92,30126.0,141.0408,141.2553,140.3696,140.7052,30126.0
2020-05-15 10:05:00,150.99,151.47,150.98,151.42,6709.0,140.7705,141.218,140.7611,141.1714,6709.0
2020-05-15 10:10:00,151.59,152.56,151.59,152.31,3800.0,141.3299,142.2342,141.3299,142.0011,3800.0
2020-05-15 10:15:00,152.48,152.78,152.27,152.31,11177.0,142.1596,142.4393,141.9638,142.0011,11177.0
2020-05-15 10:20:00,152.35,152.9,151.85,151.85,18487.0,142.0384,142.5512,141.5723,141.5723,18487.0
2020-05-15 10:25:00,151.87,152.99,151.76,152.91,6202.0,141.5909,142.6351,141.4884,142.5605,6202.0
2020-05-15 10:30:00,152.79,153.19,152.5,152.79,5170.0,142.4486,142.8216,142.1783,142.4486,5170.0
2020-05-15 10:35:00,152.71,153.47,152.22,153.17,4684.0,142.3741,143.0826,141.9172,142.8029,4684.0
2020-05-15 10:40:00,153.14,153.42,152.7,153.41,1517.0,142.775,143.036,142.3647,143.0267,1517.0
2020-05-15 10:45:00,153.14,153.74,153.14,153.14,2999.0,142.775,143.3343,142.775,142.775,2999.0
2020-05-15 10:50:00,152.99,152.99,152.16,152.28,3480.0,142.6351,142.6351,141.8613,141.9732,3480.0
2020-05-15 10:55:00,152.43,152.99,152.16,152.7,3814.0,142.113,142.6351,141.8613,142.3647,3814.0
2020-05-15 11:00:00,152.72,152.72,151.52,151.63,5363.0,142.3834,142.3834,141.2646,141.3672,5363.0
2020-05-15 11:05:00,151.65,152.0,151.44,151.51,4420.0,141.3858,141.7121,141.19,141.2553,4420.0
2020-05-15 11:10:00,151.42,152.35,151.42,152.19,1900.0,141.1714,142.0384,141.1714,141.8893,1900.0
2020-05-15 11:15:00,152.19,152.49,152.1,152.29,3246.0,141.8893,142.1689,141.8053,141.9825,3246.0
2020-05-15 11:20:00,152.42,153.05,152.42,153.05,3127.0,142.1037,142.691,142.1037,142.691,3127.0
2020-05-15 11:25:00,153.18,153.5,153.12,153.21,9666.0,142.8122,143.1106,142.7563,142.8402,9666.0
2020-05-15 11:30:00,153.19,153.35,152.91,153.31,3748.0,142.8216,142.9707,142.5605,142.9334,3748.0
2020-05-15 11:35:00,153.11,153.11,152.44,152.53,2698.0,142.747,142.747,142.1223,142.2062,2698.0
2020-05-15 11:40:00,152.62,152.64,152.22,152.41,11142.0,142.2901,142.3088,141.9172,142.0944,11142.0
2020-05-15 11:45:00,152.36,152.96,152.16,152.8,16590.0,142.0477,142.6071,141.8613,142.458,16590.0
2020-05-15 11:50:00,152.85,153.52,152.81,152.98,8707.0,142.5046,143.1292,142.4673,142.6258,8707.0
2020-05-15 11:55:00,153.01,153.58,153.0,153.54,9723.0,142.6538,143.1852,142.6444,143.1479,9723.0
2020-05-15 12:00:00,153.56,154.61,153.47,154.61,32890.0,143.1665,144.1455,143.0826,144.1455,32890.0
2020-05-15 12:05:00,154.54,154.69,154.35,154.69,9471.0,144.0802,144.22,143.9031,144.22,9471.0
2020-05-15 12:10:00,154.66,155.07,154.44,154.92,35042.0,144.1921,144.5743,143.987,144.4345,35042.0
2020-05-15 12:15:00,154.93,154.93,154.45,154.61,13451.0,144.4438,144.4438,143.9963,144.1455,13451.0
2020-05-15 12:20:00,154.78,155.32,154.77,155.31,10130.0,144.304,144.8074,144.2946,144.7981,10130.0
2020-05-15 12:25:00,155.27,155.49,155.11,155.25,19602.0,144.7608,144.9659,144.6116,144.7421,19602.0
2020-05-15 12:30:00,155.36,155.68,155.22,155.68,6751.0,144.8447,145.143,144.7142,145.143,6751.0
2020-05-15 12:35:00,155.8,155.8,155.58,155.79,7800.0,145.2549,145.2549,145.0498,145.2456,7800.0
2020-05-15 12:40:00,155.76,156.02,155.59,155.59,9220.0,145.2176,145.46,145.0591,145.0591,9220.0
2020-05-15 12:45:00,155.38,155.52,154.96,155.06,7081.0,144.8633,144.9939,144.4718,144.565,7081.0
2020-05-15 12:50:00,155.06,155.24,154.94,155.01,5462.0,144.565,144.7328,144.4531,144.5184,5462.0
2020-05-15 12:55:00,154.96,155.09,154.61,154.97,9206.0,144.4718,144.593,144.1455,144.4811,9206.0
2020-05-15 13:00:00,154.95,155.33,154.92,155.14,3384.0,144.4624,144.8167,144.4345,144.6396,3384.0
2020-05-15 13:05:00,155.14,155.14,154.92,155.01,2600.0,144.6396,144.6396,144.4345,144.5184,2600.0
2020-05-15 13:10:00,155.1,155.58,155.1,155.53,3784.0,144.6023,145.0498,144.6023,145.0032,3784.0
2020-05-15 13:15:00,155.56,155.56,155.22,155.4,3102.0,145.0312,145.0312,144.7142,144.882,3102.0
2020-05-15 13:20:00,155.34,155.52,155.33,155.4,6406.0,144.826,144.9939,144.8167,144.882,6406.0
2020-05-15 13:25:00,155.38,155.86,155.38,155.66,4481.0,144.8633,145.3109,144.8633,145.1244,4481.0
2020-05-15 13:30:00,155.63,155.88,155.49,155.81,3600.0,145.0964,145.3295,144.9659,145.2642,3600.0
2020-05-15 13:35:00,155.74,156.07,155.73,155.93,2876.0,145.199,145.5066,145.1897,145.3761,2876.0
2020-05-15 13:40:00,155.87,156.1,155.75,155.78,3496.0,145.3202,145.5346,145.2083,145.2363,3496.0
2020-05-15 13:45:00,155.91,155.91,155.27,155.35,2957.0,145.3575,145.3575,144.7608,144.8354,2957.0
2020-05-15 13:50:00,155.28,156.06,155.27,155.97,4025.0,144.7701,145.4973,144.7608,145.4134,4025.0
2020-05-15 13:55:00,155.94,156.12,155.83,155.94,6505.0,145.3854,145.5533,145.2829,145.3854,6505.0
2020-05-15 14:00:00,155.95,156.52,155.86,156.51,10524.0,145.3948,145.9262,145.3109,145.9169,10524.0
2020-05-15 14:05:00,156.45,156.51,156.29,156.33,11011.0,145.8609,145.9169,145.7118,145.749,11011.0
2020-05-15 14:10:00,156.36,156.37,156.0,156.08,5872.0,145.777,145.7863,145.4414,145.516,5872.0
2020-05-15 14:15:00,156.12,156.41,155.89,155.99,6200.0,145.5533,145.8236,145.3388,145.4321,6200.0
2020-05-15 14:20:00,156.07,156.31,155.99,156.03,4637.0,145.5066,145.7304,145.4321,145.4693,4637.0
2020-05-15 14:25:00,155.97,156.19,155.89,156.02,3700.0,145.4134,145.6185,145.3388,145.46,3700.0
2020-05-15 14:30:00,156.02,156.02,155.44,155.49,4491.0,145.46,145.46,144.9193,144.9659,4491.0
2020-05-15 14:35:00,155.44,155.44,154.96,155.04,3400.0,144.9193,144.9193,144.4718,144.5464,3400.0
2020-05-15 14:40:00,155.04,155.33,154.89,154.93,4520.0,144.5464,144.8167,144.4065,144.4438,4520.0
2020-05-15 14:45:00,154.81,155.15,154.77,154.89,4860.0,144.3319,144.6489,144.2946,144.4065,4860.0
2020-05-15 14:50:00,154.9,155.17,154.39,154.39,10466.0,144.4158,144.6676,143.9403,143.9403,10466.0
2020-05-15 14:55:00,154.44,154.44,153.71,153.71,12998.0,143.987,143.987,143.3064,143.3064,12998.0
2020-05-15 15:00:00,153.81,154.14,153.67,153.79,18076.0,143.3996,143.7073,143.2691,143.381,18076.0
2020-05-15 15:05:00,153.82,153.92,153.47,153.49,10410.0,143.4089,143.5022,143.0826,143.1013,10410.0
2020-05-15 15:10:00,153.48,153.48,152.88,153.01,18804.0,143.0919,143.0919,142.5326,142.6538,18804.0
2020-05-15 15:15:00,153.0,153.14,152.72,152.99,6856.0,142.6444,142.775,142.3834,142.6351,6856.0
2020-05-15 15:20:00,153.04,153.23,152.93,152.97,8277.0,142.6817,142.8589,142.5792,142.6165,8277.0
2020-05-15 15:25:00,153.0,153.29,152.89,152.89,10753.0,142.6444,142.9148,142.5419,142.5419,10753.0
2020-05-15 15:30:00,152.97,153.14,152.77,152.84,10686.0,142.6165,142.775,142.43,142.4953,10686.0
2020-05-15 15:35:00,152.89,152.89,151.89,152.22,20713.0,142.5419,142.5419,141.6096,141.9172,20713.0
2020-05-15 15:40:00,152.24,152.35,151.9,152.34,13286.0,141.9359,142.0384,141.6189,142.0291,13286.0
2020-05-15 15:45:00,152.37,153.67,152.29,153.67,25516.0,142.0571,143.2691,141.9825,143.2691,25516.0
2020-05-15 15:50:00,154.36,154.5,153.08,153.58,57880.0,143.9124,144.0429,142.719,143.1852,57880.0
2020-05-15 15:55:00,153.58,153.66,153.19,153.2,78380.0,143.1852,143.2598,142.8216,142.8309,78380.0
2020-05-18 09:30:00,161.23,163.42,160.96,163.15,96008.0,150.3174,152.3592,150.0657,152.1074,96008.0
2020-05-18 09:35:00,163.21,164.2,162.94,164.13,20763.0,152.1634,153.0864,151.9117,153.0211,20763.0
2020-05-18 09:40:00,164.11,164.54,163.0,163.09,20173.0,153.0025,153.4034,151.9676,152.0515,20173.0
2020-05-18 09:45:00,163.05,164.54,162.71,163.95,42527.0,152.0142,153.4034,151.6972,152.8533,42527.0
2020-05-18 09:50:00,163.95,163.96,162.14,162.85,14907.0,152.8533,152.8626,151.1658,151.8277,14907.0
2020-05-18 09:55:00,162.73,163.38,162.29,162.4,18007.0,151.7159,152.3219,151.3056,151.4082,18007.0
2020-05-18 10:00:00,162.29,162.78,161.73,162.12,19662.0,151.3056,151.7625,150.7836,151.1472,19662.0
2020-05-18 10:05:00,162.09,162.53,161.98,162.11,11789.0,151.1192,151.5294,151.0166,151.1378,11789.0
2020-05-18 10:10:00,162.07,162.1,161.49,161.87,10022.0,151.1005,151.1285,150.5598,150.9141,10022.0
2020-05-18 10:15:00,161.66,161.98,161.58,161.9,7171.0,150.7183,151.0166,150.6437,150.942,7171.0
2020-05-18 10:20:00,161.9,162.36,161.7,161.87,10414.0,150.942,151.3709,150.7556,150.9141,10414.0
2020-05-18 10:25:00,161.95,162.12,161.82,161.9,7454.0,150.9887,151.1472,150.8675,150.942,7454.0
2020-05-18 10:30:00,161.99,162.04,161.45,161.86,15721.0,151.026,151.0726,150.5225,150.9048,15721.0
2020-05-18 10:35:00,161.97,162.36,161.84,162.17,11508.0,151.0073,151.3709,150.8861,151.1938,11508.0
2020-05-18 10:40:00,162.28,162.96,162.28,162.9,13030.0,151.2963,151.9303,151.2963,151.8744,13030.0
2020-05-18 10:45:00,162.72,163.74,162.64,163.62,15464.0,151.7065,152.6575,151.632,152.5456,15464.0
2020-05-18 10:50:00,163.68,163.93,163.46,163.49,10762.0,152.6016,152.8346,152.3965,152.4244,10762.0
2020-05-18 10:55:00,163.38,163.57,163.1,163.1,4927.0,152.3219,152.499,152.0608,152.0608,4927.0
2020-05-18 11:00:00,163.16,163.53,163.07,163.5,9017.0,152.1168,152.4617,152.0329,152.4338,9017.0
2020-05-18 11:05:00,163.53,164.13,163.38,164.06,9847.0,152.4617,153.0211,152.3219,152.9558,9847.0
2020-05-18 11:10:00,164.11,164.39,163.79,164.21,10830.0,153.0025,153.2635,152.7041,153.0957,10830.0
2020-05-18 11:15:00,164.25,164.85,164.02,164.85,7034.0,153.133,153.6924,152.9186,153.6924,7034.0
2020-05-18 11:20:00,164.86,165.12,164.81,164.92,12456.0,153.7017,153.9441,153.6551,153.7576,12456.0
2020-05-18 11:25:00,164.98,165.22,164.67,164.98,14068.0,153.8136,154.0373,153.5246,153.8136,14068.0
2020-05-18 11:30:00,164.9,165.15,164.73,165.15,11053.0,153.739,153.9721,153.5805,153.9721,11053.0
2020-05-18 11:35:00,165.13,165.2,164.6,164.81,11632.0,153.9534,154.0187,153.4593,153.6551,11632.0
2020-05-18 11:40:00,164.83,165.21,164.79,164.88,6064.0,153.6737,154.028,153.6364,153.7203,6064.0
2020-05-18 11:45:00,164.89,164.95,164.34,164.42,12288.0,153.7297,153.7856,153.2169,153.2915,12288.0
2020-05-18 11:50:00,164.4,164.87,164.38,164.79,8195.0,153.2728,153.711,153.2542,153.6364,8195.0
2020-05-18 11:55:00,164.77,165.04,164.66,164.82,6041.0,153.6178,153.8695,153.5152,153.6644,6041.0
2020-05-18 12:00:00,164.66,165.06,164.61,164.9,6673.0,153.5152,153.8882,153.4686,153.739,6673.0
2020-05-18 12:05:00,164.83,165.29,164.83,165.22,9734.0,153.6737,154.1026,153.6737,154.0373,9734.0
2020-05-18 12:10:00,165.19,165.39,164.95,165.02,7728.0,154.0094,154.1958,153.7856,153.8509,7728.0
2020-05-18 12:15:00,164.91,165.21,164.73,164.73,4254.0,153.7483,154.028,153.5805,153.5805,4254.0
2020-05-18 12:20:00,164.69,165.09,164.69,164.98,4038.0,153.5432,153.9161,153.5432,153.8136,4038.0
2020-05-18 12:25:00,164.97,165.36,164.97,165.27,5325.0,153.8043,154.1679,153.8043,154.084,5325.0
2020-05-18 12:30:00,165.24,165.32,165.03,165.13,3805.0,154.056,154.1306,153.8602,153.9534,3805.0
2020-05-18 12:35:00,165.22,165.35,165.03,165.31,6172.0,154.0373,154.1585,153.8602,154.1212,6172.0
2020-05-18 12:40:00,165.33,165.38,165.04,165.22,4800.0,154.1399,154.1865,153.8695,154.0373,4800.0
2020-05-18 12:45:00,165.26,165.26,164.92,164.95,1900.0,154.0746,154.0746,153.7576,153.7856,1900.0
2020-05-18 12:50:00,165.02,165.32,164.98,165.21,6239.0,153.8509,154.1306,153.8136,154.028,6239.0
2020-05-18 12:55:00,165.33,165.45,165.24,165.41,3758.0,154.1399,154.2518,154.056,154.2145,3758.0
2020-05-18 13:00:00,165.4,165.84,165.37,165.69,4238.0,154.2052,154.6154,154.1772,154.4755,4238.0
2020-05-18 13:05:00,165.69,165.8,165.63,165.65,3004.0,154.4755,154.5781,154.4196,154.4382,3004.0
2020-05-18 13:10:00,165.64,165.71,165.36,165.56,5345.0,154.4289,154.4942,154.1679,154.3543,5345.0
2020-05-18 13:15:00,165.61,165.67,165.45,165.63,2134.0,154.4009,154.4569,154.2518,154.4196,2134.0
2020-05-18 13:20:00,165.57,165.68,165.46,165.59,3613.0,154.3636,154.4662,154.2611,154.3823,3613.0
2020-05-18 13:25:00,165.65,165.71,165.46,165.63,3117.0,154.4382,154.4942,154.2611,154.4196,3117.0
2020-05-18 13:30:00,165.64,165.75,165.48,165.66,5970.0,154.4289,154.5315,154.2797,154.4476,5970.0
2020-05-18 13:35:00,165.75,165.97,165.7,165.97,7494.0,154.5315,154.7366,154.4848,154.7366,7494.0
2020-05-18 13:40:00,165.94,166.0,165.74,165.9,2922.0,154.7086,154.7645,154.5221,154.6713,2922.0
2020-05-18 13:45:00,165.94,166.15,165.94,165.94,7210.0,154.7086,154.9044,154.7086,154.7086,7210.0
2020-05-18 13:50:00,165.94,166.02,165.61,165.82,3657.0,154.7086,154.7832,154.4009,154.5967,3657.0
2020-05-18 13:55:00,165.79,165.79,165.67,165.72,2237.0,154.5688,154.5688,154.4569,154.5035,2237.0
2020-05-18 14:00:00,165.73,165.82,165.54,165.73,7982.0,154.5128,154.5967,154.3357,154.5128,7982.0
2020-05-18 14:05:00,165.75,165.79,165.19,165.28,8076.0,154.5315,154.5688,154.0094,154.0933,8076.0
2020-05-18 14:10:00,165.26,165.48,165.21,165.42,4294.0,154.0746,154.2797,154.028,154.2238,4294.0
2020-05-18 14:15:00,165.42,165.43,164.82,164.84,6654.0,154.2238,154.2331,153.6644,153.6831,6654.0
2020-05-18 14:20:00,164.89,165.01,164.8,164.8,7077.0,153.7297,153.8416,153.6458,153.6458,7077.0
2020-05-18 14:25:00,164.88,165.35,164.87,165.12,11819.0,153.7203,154.1585,153.711,153.9441,11819.0
2020-05-18 14:30:00,165.14,165.63,165.14,165.63,5862.0,153.9628,154.4196,153.9628,154.4196,5862.0
2020-05-18 14:35:00,165.57,165.94,165.49,165.93,6296.0,154.3636,154.7086,154.2891,154.6993,6296.0
2020-05-18 14:40:00,165.98,166.23,165.84,166.23,3835.0,154.7459,154.979,154.6154,154.979,3835.0
2020-05-18 14:45:00,166.18,166.37,166.02,166.17,9689.0,154.9324,155.1095,154.7832,154.923,9689.0
2020-05-18 14:50:00,166.06,166.19,165.83,166.12,7096.0,154.8205,154.9417,154.606,154.8764,7096.0
2020-05-18 14:55:00,166.11,166.47,166.1,166.39,4522.0,154.8671,155.2027,154.8578,155.1281,4522.0
2020-05-18 15:00:00,166.4,166.6,166.36,166.48,6033.0,155.1375,155.3239,155.1002,155.2121,6033.0
2020-05-18 15:05:00,166.42,166.73,166.38,166.73,23556.0,155.1561,155.4451,155.1188,155.4451,23556.0
2020-05-18 15:10:00,166.66,166.71,166.36,166.54,11594.0,155.3799,155.4265,155.1002,155.268,11594.0
2020-05-18 15:15:00,166.5,166.55,166.19,166.4,10022.0,155.2307,155.2773,154.9417,155.1375,10022.0
2020-05-18 15:20:00,166.35,166.42,166.12,166.22,9227.0,155.0909,155.1561,154.8764,154.9697,9227.0
2020-05-18 15:25:00,166.14,166.45,166.14,166.3,9449.0,154.8951,155.1841,154.8951,155.0442,9449.0
2020-05-18 15:30:00,166.33,166.54,166.26,166.34,13471.0,155.0722,155.268,155.0069,155.0815,13471.0
2020-05-18 15:35:00,166.32,166.34,165.66,165.85,14970.0,155.0629,155.0815,154.4476,154.6247,14970.0
2020-05-18 15:40:00,165.81,166.08,165.78,166.0,21040.0,154.5874,154.8391,154.5594,154.7645,21040.0
2020-05-18 15:45:00,166.03,166.39,165.91,166.13,34454.0,154.7925,155.1281,154.6806,154.8857,34454.0
2020-05-18 15:50:00,166.31,166.37,165.66,165.84,35886.0,155.0536,155.1095,154.4476,154.6154,35886.0
2020-05-18 15:55:00,165.84,165.91,165.0,165.09,92305.0,154.6154,154.6806,153.8322,153.9161,92305.0
2020-05-19 09:30:00,164.24,164.93,162.56,162.57,22955.0,153.1237,153.767,151.5574,151.5667,22955.0
2020-05-19 09:35:00,162.5,163.06,161.75,162.15,14809.0,151.5014,152.0235,150.8022,151.1751,14809.0
2020-05-19 09:40:00,162.41,162.77,161.52,162.44,9108.0,151.4175,151.7532,150.5878,151.4455,9108.0
2020-05-19 09:45:00,162.08,162.08,161.09,161.1,11055.0,151.1099,151.1099,150.1869,150.1962,11055.0
2020-05-19 09:50:00,161.22,161.89,161.0,161.63,8327.0,150.3081,150.9327,150.103,150.6903,8327.0
2020-05-19 09:55:00,161.71,163.28,161.61,163.28,8922.0,150.7649,152.2286,150.6717,152.2286,8922.0
2020-05-19 10:00:00,163.33,163.99,162.87,163.96,8613.0,152.2753,152.8906,151.8464,152.8626,8613.0
2020-05-19 10:05:00,163.95,166.32,163.95,166.14,23399.0,152.8533,155.0629,152.8533,154.8951,23399.0
2020-05-19 10:10:00,166.14,166.14,165.59,165.68,17727.0,154.8951,154.8951,154.3823,154.4662,17727.0
2020-05-19 10:15:00,165.75,165.77,164.59,164.9,10677.0,154.5315,154.5501,153.45,153.739,10677.0
2020-05-19 10:20:00,164.86,165.54,164.73,164.73,4946.0,153.7017,154.3357,153.5805,153.5805,4946.0
2020-05-19 10:25:00,165.32,165.73,164.83,165.08,9470.0,154.1306,154.5128,153.6737,153.9068,9470.0
2020-05-19 10:30:00,165.09,165.35,164.77,165.35,7754.0,153.9161,154.1585,153.6178,154.1585,7754.0
2020-05-19 10:35:00,165.38,165.41,164.71,164.99,11498.0,154.1865,154.2145,153.5619,153.8229,11498.0
2020-05-19 10:40:00,164.9,164.9,164.2,164.23,12626.0,153.739,153.739,153.0864,153.1143,12626.0
2020-05-19 10:45:00,164.35,165.04,164.35,164.81,5042.0,153.2262,153.8695,153.2262,153.6551,5042.0
2020-05-19 10:50:00,164.92,165.15,164.85,164.94,19172.0,153.7576,153.9721,153.6924,153.7763,19172.0
2020-05-19 10:55:00,165.05,165.16,164.72,164.93,15698.0,153.8788,153.9814,153.5712,153.767,15698.0
2020-05-19 11:00:00,164.89,165.36,164.78,165.19,8708.0,153.7297,154.1679,153.6271,154.0094,8708.0
2020-05-19 11:05:00,165.34,165.34,164.54,164.89,5080.0,154.1492,154.1492,153.4034,153.7297,5080.0
2020-05-19 11:10:00,164.82,164.96,164.41,164.47,4663.0,153.6644,153.7949,153.2822,153.3381,4663.0
2020-05-19 11:15:00,164.52,165.3,164.52,165.26,6440.0,153.3847,154.1119,153.3847,154.0746,6440.0
2020-05-19 11:20:00,165.36,166.28,165.22,166.28,11295.0,154.1679,155.0256,154.0373,155.0256,11295.0
2020-05-19 11:25:00,166.25,167.27,165.97,166.81,24084.0,154.9976,155.9486,154.7366,155.5197,24084.0
2020-05-19 11:30:00,166.8,167.29,166.56,167.29,57018.0,155.5104,155.9672,155.2866,155.9672,57018.0
2020-05-19 11:35:00,167.25,167.41,166.05,166.26,14486.0,155.9299,156.0791,154.8112,155.0069,14486.0
2020-05-19 11:40:00,166.29,167.09,166.28,166.8,45172.0,155.0349,155.7808,155.0256,155.5104,45172.0
2020-05-19 11:45:00,166.76,167.03,166.48,166.53,21464.0,155.4731,155.7248,155.2121,155.2587,21464.0
2020-05-19 11:50:00,166.33,166.33,165.62,166.06,15910.0,155.0722,155.0722,154.4103,154.8205,15910.0
2020-05-19 11:55:00,166.19,166.65,165.96,166.48,8980.0,154.9417,155.3705,154.7273,155.2121,8980.0
2020-05-19 12:00:00,166.59,167.01,166.38,166.79,10492.0,155.3146,155.7062,155.1188,155.5011,10492.0
2020-05-19 12:05:00,167.01,167.29,167.01,167.28,4200.0,155.7062,155.9672,155.7062,155.9579,4200.0
2020-05-19 12:10:00,167.29,167.67,167.29,167.57,8807.0,155.9672,156.3215,155.9672,156.2283,8807.0
2020-05-19 12:15:00,167.66,167.73,166.93,167.06,9908.0,156.3122,156.3775,155.6316,155.7528,9908.0
2020-05-19 12:20:00,167.03,167.52,167.02,167.31,6242.0,155.7248,156.1817,155.7155,155.9859,6242.0
2020-05-19 12:25:00,167.24,167.43,167.06,167.24,7237.0,155.9206,156.0978,155.7528,155.9206,7237.0
2020-05-19 12:30:00,167.28,167.28,166.8,166.89,5972.0,155.9579,155.9579,155.5104,155.5943,5972.0
2020-05-19 12:35:00,166.78,167.01,166.73,166.81,9329.0,155.4918,155.7062,155.4451,155.5197,9329.0
2020-05-19 12:40:00,166.88,167.23,166.88,167.21,6781.0,155.585,155.9113,155.585,155.8926,6781.0
2020-05-19 12:45:00,167.22,167.67,167.17,167.48,14296.0,155.902,156.3215,155.8554,156.1444,14296.0
2020-05-19 12:50:00,167.5,167.67,167.4,167.4,6900.0,156.163,156.3215,156.0698,156.0698,6900.0
2020-05-19 12:55:00,167.46,167.65,167.4,167.59,11510.0,156.1257,156.3029,156.0698,156.2469,11510.0
2020-05-19 13:00:00,167.68,167.81,167.45,167.47,7520.0,156.3308,156.452,156.1164,156.135,7520.0
2020-05-19 13:05:00,167.47,167.75,167.47,167.75,4704.0,156.135,156.3961,156.135,156.3961,4704.0
2020-05-19 13:10:00,167.66,167.97,167.56,167.93,7968.0,156.3122,156.6012,156.219,156.5639,7968.0
2020-05-19 13:15:00,167.88,167.88,167.54,167.7,5411.0,156.5173,156.5173,156.2003,156.3495,5411.0
2020-05-19 13:20:00,167.64,167.75,167.37,167.44,10503.0,156.2935,156.3961,156.0418,156.1071,10503.0
2020-05-19 13:25:00,167.45,167.54,167.36,167.47,6352.0,156.1164,156.2003,156.0325,156.135,6352.0
2020-05-19 13:30:00,167.48,167.61,167.38,167.56,6643.0,156.1444,156.2656,156.0511,156.219,6643.0
2020-05-19 13:35:00,167.57,167.92,167.51,167.89,4100.0,156.2283,156.5546,156.1723,156.5266,4100.0
2020-05-19 13:40:00,167.89,167.96,167.73,167.92,4734.0,156.5266,156.5919,156.3775,156.5546,4734.0
2020-05-19 13:45:00,167.92,168.16,167.8,167.89,5177.0,156.5546,156.7783,156.4427,156.5266,5177.0
2020-05-19 13:50:00,167.93,167.99,167.73,167.74,6651.0,156.5639,156.6199,156.3775,156.3868,6651.0
2020-05-19 13:55:00,167.78,168.07,167.78,167.97,3225.0,156.4241,156.6944,156.4241,156.6012,3225.0
2020-05-19 14:00:00,167.98,168.1,167.76,167.97,22090.0,156.6105,156.7224,156.4054,156.6012,22090.0
2020-05-19 14:05:00,167.96,168.61,167.89,168.55,10775.0,156.5919,157.1979,156.5266,157.142,10775.0
2020-05-19 14:10:00,168.62,168.62,168.35,168.56,6733.0,157.2072,157.2072,156.9555,157.1513,6733.0
2020-05-19 14:15:00,168.45,168.59,168.37,168.55,6091.0,157.0487,157.1792,156.9741,157.142,6091.0
2020-05-19 14:20:00,168.52,168.88,168.51,168.87,6527.0,157.114,157.4496,157.1047,157.4403,6527.0
2020-05-19 14:25:00,168.92,168.92,168.51,168.58,8484.0,157.4869,157.4869,157.1047,157.1699,8484.0
2020-05-19 14:30:00,168.56,168.68,168.5,168.66,7907.0,157.1513,157.2632,157.0953,157.2445,7907.0
2020-05-19 14:35:00,168.63,168.8,168.57,168.8,7326.0,157.2165,157.375,157.1606,157.375,7326.0
2020-05-19 14:40:00,168.84,169.16,168.84,169.16,7629.0,157.4123,157.7107,157.4123,157.7107,7629.0
2020-05-19 14:45:00,169.18,169.24,169.01,169.17,8466.0,157.7293,157.7852,157.5708,157.72,8466.0
2020-05-19 14:50:00,169.17,169.2,168.79,168.88,9614.0,157.72,157.748,157.3657,157.4496,9614.0
2020-05-19 14:55:00,168.88,168.95,166.94,167.06,17554.0,157.4496,157.5149,155.6409,155.7528,17554.0
2020-05-19 15:00:00,167.03,167.67,166.94,167.67,24234.0,155.7248,156.3215,155.6409,156.3215,24234.0
2020-05-19 15:05:00,167.69,167.99,167.6,167.74,10430.0,156.3402,156.6199,156.2563,156.3868,10430.0
2020-05-19 15:10:00,167.7,168.8,167.65,168.12,15417.0,156.3495,157.375,156.3029,156.7411,15417.0
2020-05-19 15:15:00,168.18,168.18,167.5,167.5,10767.0,156.797,156.797,156.163,156.163,10767.0
2020-05-19 15:20:00,167.62,167.83,167.26,167.49,24768.0,156.2749,156.4707,155.9393,156.1537,24768.0
2020-05-19 15:25:00,167.56,167.8,167.33,167.59,18776.0,156.219,156.4427,156.0045,156.2469,18776.0
2020-05-19 15:30:00,167.55,167.61,166.96,166.96,13293.0,156.2096,156.2656,155.6596,155.6596,13293.0
2020-05-19 15:35:00,166.98,167.12,165.77,165.8,18600.0,155.6782,155.8087,154.5501,154.5781,18600.0
2020-05-19 15:40:00,165.73,166.0,165.59,165.97,32734.0,154.5128,154.7645,154.3823,154.7366,32734.0
2020-05-19 15:45:00,165.92,166.1,165.77,165.78,51955.0,154.69,154.8578,154.5501,154.5594,51955.0
2020-05-19 15:50:00,165.77,165.98,165.21,165.21,54416.0,154.5501,154.7459,154.028,154.028,54416.0
2020-05-19 15:55:00,165.08,165.27,164.0,164.13,85215.0,153.9068,154.084,152.8999,153.0211,85215.0
2020-05-20 09:30:00,167.13,168.87,167.13,168.52,12748.0,155.8181,157.4403,155.8181,157.114,12748.0
2020-05-20 09:35:00,168.81,168.84,167.71,168.49,4207.0,157.3844,157.4123,156.3588,157.086,4207.0
2020-05-20 09:40:00,168.88,169.13,168.59,168.62,8103.0,157.4496,157.6827,157.1792,157.2072,8103.0
2020-05-20 09:45:00,168.83,170.15,168.82,170.14,11943.0,157.403,158.6337,157.3937,158.6243,11943.0
2020-05-20 09:50:00,170.24,170.53,168.98,169.15,15367.0,158.7176,158.9879,157.5428,157.7013,15367.0
2020-05-20 09:55:00,169.12,169.38,168.5,169.15,12533.0,157.6734,157.9158,157.0953,157.7013,12533.0
2020-05-20 10:00:00,169.34,170.36,168.96,170.04,16914.0,157.8785,158.8294,157.5242,158.5311,16914.0
2020-05-20 10:05:00,170.0,170.74,170.0,170.22,5742.0,158.4938,159.1837,158.4938,158.6989,5742.0
2020-05-20 10:10:00,170.33,170.61,169.63,169.9,9996.0,158.8015,159.0625,158.1489,158.4006,9996.0
2020-05-20 10:15:00,170.17,170.63,170.09,170.49,30881.0,158.6523,159.0812,158.5777,158.9506,30881.0
2020-05-20 10:20:00,170.46,170.97,170.32,170.81,10552.0,158.9227,159.3982,158.7922,159.249,10552.0
2020-05-20 10:25:00,170.82,170.83,170.37,170.81,5365.0,159.2583,159.2676,158.8388,159.249,5365.0
2020-05-20 10:30:00,170.68,170.75,170.13,170.38,8843.0,159.1278,159.193,158.615,158.8481,8843.0
2020-05-20 10:35:00,170.38,170.59,169.91,170.15,8857.0,158.8481,159.0439,158.4099,158.6337,8857.0
2020-05-20 10:40:00,170.14,170.17,169.95,170.09,11956.0,158.6243,158.6523,158.4472,158.5777,11956.0
2020-05-20 10:45:00,170.03,170.56,169.95,170.23,6000.0,158.5218,159.0159,158.4472,158.7082,6000.0
2020-05-20 10:50:00,170.27,170.4,170.0,170.0,5001.0,158.7455,158.8667,158.4938,158.4938,5001.0
2020-05-20 10:55:00,170.09,170.3,169.91,170.02,5000.0,158.5777,158.7735,158.4099,158.5125,5000.0
2020-05-20 11:00:00,170.1,170.13,169.33,169.34,13563.0,158.587,158.615,157.8692,157.8785,13563.0
2020-05-20 11:05:00,169.23,169.69,169.01,169.61,5000.0,157.7759,158.2048,157.5708,158.1302,5000.0
2020-05-20 11:10:00,169.75,170.21,169.75,170.13,4559.0,158.2607,158.6896,158.2607,158.615,4559.0
2020-05-20 11:15:00,170.15,170.77,170.03,170.77,12090.0,158.6337,159.2117,158.5218,159.2117,12090.0
2020-05-20 11:20:00,170.77,170.89,170.48,170.52,14048.0,159.2117,159.3236,158.9413,158.9786,14048.0
2020-05-20 11:25:00,170.6,170.85,170.57,170.64,3423.0,159.0532,159.2863,159.0252,159.0905,3423.0
2020-05-20 11:30:00,170.54,170.67,170.41,170.52,2900.0,158.9973,159.1185,158.8761,158.9786,2900.0
2020-05-20 11:35:00,170.45,170.6,170.0,170.24,8532.0,158.9134,159.0532,158.4938,158.7176,8532.0
2020-05-20 11:40:00,170.27,170.55,170.25,170.42,2955.0,158.7455,159.0066,158.7269,158.8854,2955.0
2020-05-20 11:45:00,170.38,170.45,170.23,170.4,2718.0,158.8481,158.9134,158.7082,158.8667,2718.0
2020-05-20 11:50:00,170.33,170.5,169.99,170.01,5641.0,158.8015,158.96,158.4845,158.5031,5641.0
2020-05-20 11:55:00,170.03,170.1,169.92,169.95,5336.0,158.5218,158.587,158.4192,158.4472,5336.0
2020-05-20 12:00:00,170.01,170.01,169.33,169.48,4672.0,158.5031,158.5031,157.8692,158.009,4672.0
2020-05-20 12:05:00,169.48,169.69,169.32,169.32,6463.0,158.009,158.2048,157.8598,157.8598,6463.0
2020-05-20 12:10:00,169.36,169.36,169.04,169.1,4414.0,157.8971,157.8971,157.5988,157.6547,4414.0
2020-05-20 12:15:00,169.05,169.13,168.67,168.89,9170.0,157.6081,157.6827,157.2538,157.4589,9170.0
2020-05-20 12:20:00,169.09,169.16,168.55,168.67,4412.0,157.6454,157.7107,157.142,157.2538,4412.0
2020-05-20 12:25:00,168.72,169.11,168.72,169.11,3130.0,157.3004,157.664,157.3004,157.664,3130.0
2020-05-20 12:30:00,169.02,169.16,168.64,168.93,3900.0,157.5801,157.7107,157.2259,157.4962,3900.0
2020-05-20 12:35:00,168.96,169.0,168.67,168.75,3253.0,157.5242,157.5615,157.2538,157.3284,3253.0
2020-05-20 12:40:00,168.69,168.81,168.41,168.42,14500.0,157.2725,157.3844,157.0114,157.0207,14500.0
2020-05-20 12:45:00,168.41,168.71,168.13,168.59,2600.0,157.0114,157.2911,156.7504,157.1792,2600.0
2020-05-20 12:50:00,168.74,168.88,168.69,168.82,3368.0,157.3191,157.4496,157.2725,157.3937,3368.0
2020-05-20 12:55:00,168.74,168.74,168.4,168.62,2324.0,157.3191,157.3191,157.0021,157.2072,2324.0
2020-05-20 13:00:00,168.67,168.69,168.07,168.07,4729.0,157.2538,157.2725,156.6944,156.6944,4729.0
2020-05-20 13:05:00,168.1,168.16,167.55,167.55,5311.0,156.7224,156.7783,156.2096,156.2096,5311.0
2020-05-20 13:10:00,167.57,167.72,167.37,167.72,22422.0,156.2283,156.3681,156.0418,156.3681,22422.0
2020-05-20 13:15:00,167.74,167.74,167.39,167.44,2508.0,156.3868,156.3868,156.0605,156.1071,2508.0
2020-05-20 13:20:00,167.5,167.77,167.43,167.46,5348.0,156.163,156.4147,156.0978,156.1257,5348.0
2020-05-20 13:25:00,167.47,167.47,167.07,167.26,5530.0,156.135,156.135,155.7621,155.9393,5530.0
2020-05-20 13:30:00,167.39,167.57,167.33,167.34,6448.0,156.0605,156.2283,156.0045,156.0138,6448.0
2020-05-20 13:35:00,167.4,167.81,167.4,167.79,3825.0,156.0698,156.452,156.0698,156.4334,3825.0
2020-05-20 13:40:00,167.71,167.93,167.57,167.88,4259.0,156.3588,156.5639,156.2283,156.5173,4259.0
2020-05-20 13:45:00,167.95,167.99,167.81,167.99,32203.0,156.5826,156.6199,156.452,156.6199,32203.0
2020-05-20 13:50:00,167.92,168.03,167.86,167.88,2727.0,156.5546,156.6571,156.4987,156.5173,2727.0
2020-05-20 13:55:00,167.87,167.92,167.7,167.7,4052.0,156.508,156.5546,156.3495,156.3495,4052.0
2020-05-20 14:00:00,167.62,167.74,167.45,167.71,6832.0,156.2749,156.3868,156.1164,156.3588,6832.0
2020-05-20 14:05:00,167.78,168.23,167.64,167.64,5021.0,156.4241,156.8436,156.2935,156.2935,5021.0
2020-05-20 14:10:00,167.84,167.87,167.37,167.4,3695.0,156.48,156.508,156.0418,156.0698,3695.0
2020-05-20 14:15:00,167.42,167.75,167.26,167.6,6358.0,156.0884,156.3961,155.9393,156.2563,6358.0
2020-05-20 14:20:00,167.58,168.23,167.53,168.21,7971.0,156.2376,156.8436,156.191,156.825,7971.0
2020-05-20 14:25:00,168.24,168.35,168.02,168.34,5705.0,156.8529,156.9555,156.6478,156.9462,5705.0
2020-05-20 14:30:00,168.28,168.71,168.24,168.47,5267.0,156.8902,157.2911,156.8529,157.0674,5267.0
2020-05-20 14:35:00,168.43,168.47,168.26,168.26,2750.0,157.0301,157.0674,156.8716,156.8716,2750.0
2020-05-20 14:40:00,168.33,168.33,168.03,168.19,4760.0,156.9368,156.9368,156.6571,156.8063,4760.0
2020-05-20 14:45:00,168.15,168.33,168.04,168.32,3274.0,156.769,156.9368,156.6665,156.9275,3274.0
2020-05-20 14:50:00,168.51,168.85,168.38,168.84,3607.0,157.1047,157.4216,156.9835,157.4123,3607.0
2020-05-20 14:55:00,168.76,168.93,168.69,168.77,8455.0,157.3377,157.4962,157.2725,157.3471,8455.0
2020-05-20 15:00:00,168.81,168.92,168.64,168.64,5021.0,157.3844,157.4869,157.2259,157.2259,5021.0
2020-05-20 15:05:00,168.59,168.59,168.08,168.27,5539.0,157.1792,157.1792,156.7038,156.8809,5539.0
2020-05-20 15:10:00,168.35,168.35,167.84,167.88,5226.0,156.9555,156.9555,156.48,156.5173,5226.0
2020-05-20 15:15:00,168.03,168.23,167.78,168.22,6027.0,156.6571,156.8436,156.4241,156.8343,6027.0
2020-05-20 15:20:00,168.26,168.72,168.26,168.72,3500.0,156.8716,157.3004,156.8716,157.3004,3500.0
2020-05-20 15:25:00,168.63,168.71,168.45,168.71,7961.0,157.2165,157.2911,157.0487,157.2911,7961.0
2020-05-20 15:30:00,168.62,168.69,168.13,168.23,4660.0,157.2072,157.2725,156.7504,156.8436,4660.0
2020-05-20 15:35:00,168.26,168.55,168.22,168.49,5617.0,156.8716,157.142,156.8343,157.086,5617.0
2020-05-20 15:40:00,168.48,168.55,168.3,168.47,7597.0,157.0767,157.142,156.9089,157.0674,7597.0
2020-05-20 15:45:00,168.51,168.75,167.91,167.96,14477.0,157.1047,157.3284,156.5453,156.5919,14477.0
2020-05-20 15:50:00,167.92,168.27,167.77,168.27,14276.0,156.5546,156.8809,156.4147,156.8809,14276.0
2020-05-20 15:55:00,168.24,168.46,168.2,168.36,36852.0,156.8529,157.058,156.8156,156.9648,36852.0
2020-05-21 09:30:00,168.52,169.38,168.01,169.38,8084.0,157.114,157.9158,156.6385,157.9158,8084.0
2020-05-21 09:35:00,169.43,170.0,169.08,169.83,6070.0,157.9624,158.4938,157.6361,158.3353,6070.0
2020-05-21 09:40:00,169.4,169.8,169.12,169.77,3426.0,157.9344,158.3073,157.6734,158.2794,3426.0
2020-05-21 09:45:00,169.67,170.25,169.64,169.73,2898.0,158.1861,158.7269,158.1582,158.2421,2898.0
2020-05-21 09:50:00,169.72,169.72,168.89,168.89,7191.0,158.2328,158.2328,157.4589,157.4589,7191.0
2020-05-21 09:55:00,168.89,170.23,168.79,170.23,6738.0,157.4589,158.7082,157.3657,158.7082,6738.0
2020-05-21 10:00:00,170.16,170.5,169.97,170.05,6184.0,158.643,158.96,158.4658,158.5404,6184.0
2020-05-21 10:05:00,170.05,170.55,169.96,170.43,4572.0,158.5404,159.0066,158.4565,158.8947,4572.0
2020-05-21 10:10:00,170.36,171.05,170.36,170.92,5307.0,158.8294,159.4727,158.8294,159.3515,5307.0
2020-05-21 10:15:00,170.86,170.86,169.98,170.09,6036.0,159.2956,159.2956,158.4752,158.5777,6036.0
2020-05-21 10:20:00,170.18,170.41,170.15,170.32,4382.0,158.6616,158.8761,158.6337,158.7922,4382.0
2020-05-21 10:25:00,170.34,170.7,170.27,170.44,14186.0,158.8108,159.1464,158.7455,158.904,14186.0
2020-05-21 10:30:00,170.17,170.25,169.7,170.15,37138.0,158.6523,158.7269,158.2141,158.6337,37138.0
2020-05-21 10:35:00,170.12,170.12,169.0,169.0,16262.0,158.6057,158.6057,157.5615,157.5615,16262.0
2020-05-21 10:40:00,169.04,169.27,168.84,169.12,19296.0,157.5988,157.8132,157.4123,157.6734,19296.0
2020-05-21 10:45:00,169.08,169.08,167.78,167.9,17730.0,157.6361,157.6361,156.4241,156.5359,17730.0
2020-05-21 10:50:00,167.96,168.59,167.96,168.42,6891.0,156.5919,157.1792,156.5919,157.0207,6891.0
2020-05-21 10:55:00,168.52,168.66,168.15,168.24,3407.0,157.114,157.2445,156.769,156.8529,3407.0
2020-05-21 11:00:00,168.14,168.14,167.6,167.63,6357.0,156.7597,156.7597,156.2563,156.2842,6357.0
2020-05-21 11:05:00,167.83,167.93,167.51,167.81,7552.0,156.4707,156.5639,156.1723,156.452,7552.0
2020-05-21 11:10:00,167.81,168.19,167.68,168.18,8798.0,156.452,156.8063,156.3308,156.797,8798.0
2020-05-21 11:15:00,167.94,168.04,166.52,166.85,9155.0,156.5732,156.6665,155.2493,155.557,9155.0
2020-05-21 11:20:00,166.99,167.24,166.5,166.87,7054.0,155.6875,155.9206,155.2307,155.5757,7054.0
2020-05-21 11:25:00,166.72,167.11,166.7,167.07,2550.0,155.4358,155.7994,155.4172,155.7621,2550.0
2020-05-21 11:30:00,167.03,167.27,167.01,167.17,4700.0,155.7248,155.9486,155.7062,155.8554,4700.0
2020-05-21 11:35:00,167.05,167.86,167.04,167.85,5679.0,155.7435,156.4987,155.7342,156.4893,5679.0
2020-05-21 11:40:00,167.81,168.0,167.77,167.9,4157.0,156.452,156.6292,156.4147,156.5359,4157.0
2020-05-21 11:45:00,167.87,167.97,167.5,167.5,7487.0,156.508,156.6012,156.163,156.163,7487.0
2020-05-21 11:50:00,167.71,167.81,167.56,167.63,3567.0,156.3588,156.452,156.219,156.2842,3567.0
2020-05-21 11:55:00,167.7,167.7,167.51,167.52,1311.0,156.3495,156.3495,156.1723,156.1817,1311.0
2020-05-21 12:00:00,167.64,168.15,167.63,168.08,2592.0,156.2935,156.769,156.2842,156.7038,2592.0
2020-05-21 12:05:00,168.1,168.27,167.97,167.98,2905.0,156.7224,156.8809,156.6012,156.6105,2905.0
2020-05-21 12:10:00,168.0,168.37,167.84,168.32,2903.0,156.6292,156.9741,156.48,156.9275,2903.0
2020-05-21 12:15:00,168.37,168.49,168.14,168.14,1224.0,156.9741,157.086,156.7597,156.7597,1224.0
2020-05-21 12:20:00,168.41,168.46,168.19,168.46,4439.0,157.0114,157.058,156.8063,157.058,4439.0
2020-05-21 12:25:00,168.5,168.81,168.36,168.36,2597.0,157.0953,157.3844,156.9648,156.9648,2597.0
2020-05-21 12:30:00,168.31,168.36,167.96,167.96,3149.0,156.9182,156.9648,156.5919,156.5919,3149.0
2020-05-21 12:35:00,168.13,168.13,167.6,167.61,1400.0,156.7504,156.7504,156.2563,156.2656,1400.0
2020-05-21 12:40:00,167.72,168.14,167.72,168.11,2204.0,156.3681,156.7597,156.3681,156.7317,2204.0
2020-05-21 12:45:00,168.03,168.27,167.89,168.13,1087.0,156.6571,156.8809,156.5266,156.7504,1087.0
2020-05-21 12:50:00,168.1,168.12,167.69,167.94,5522.0,156.7224,156.7411,156.3402,156.5732,5522.0
2020-05-21 12:55:00,167.92,167.92,167.66,167.67,1449.0,156.5546,156.5546,156.3122,156.3215,1449.0
2020-05-21 13:00:00,167.64,168.44,167.53,168.23,6213.0,156.2935,157.0394,156.191,156.8436,6213.0
2020-05-21 13:05:00,168.22,168.22,167.71,167.88,2202.0,156.8343,156.8343,156.3588,156.5173,2202.0
2020-05-21 13:10:00,167.95,168.24,167.88,168.04,2500.0,156.5826,156.8529,156.5173,156.6665,2500.0
2020-05-21 13:15:00,168.14,168.31,168.0,168.1,2830.0,156.7597,156.9182,156.6292,156.7224,2830.0
2020-05-21 13:20:00,168.03,168.08,167.83,168.07,1506.0,156.6571,156.7038,156.4707,156.6944,1506.0
2020-05-21 13:25:00,168.08,168.15,167.78,167.98,2900.0,156.7038,156.769,156.4241,156.6105,2900.0
2020-05-21 13:30:00,168.0,168.0,167.71,168.0,2031.0,156.6292,156.6292,156.3588,156.6292,2031.0
2020-05-21 13:35:00,168.02,168.1,167.73,167.85,5939.0,156.6478,156.7224,156.3775,156.4893,5939.0
2020-05-21 13:40:00,167.89,168.02,167.76,167.97,6393.0,156.5266,156.6478,156.4054,156.6012,6393.0
2020-05-21 13:45:00,167.97,168.08,167.95,167.99,2201.0,156.6012,156.7038,156.5826,156.6199,2201.0
2020-05-21 13:50:00,168.05,168.09,167.91,168.0,3651.0,156.6758,156.7131,156.5453,156.6292,3651.0
2020-05-21 13:55:00,167.94,168.05,167.78,167.78,2400.0,156.5732,156.6758,156.4241,156.4241,2400.0
2020-05-21 14:00:00,167.67,168.02,167.67,167.93,6016.0,156.3215,156.6478,156.3215,156.5639,6016.0
2020-05-21 14:05:00,167.87,167.88,167.76,167.82,1706.0,156.508,156.5173,156.4054,156.4614,1706.0
2020-05-21 14:10:00,167.85,167.96,167.77,167.8,820.0,156.4893,156.5919,156.4147,156.4427,820.0
2020-05-21 14:15:00,167.84,167.93,167.83,167.84,2102.0,156.48,156.5639,156.4707,156.48,2102.0
2020-05-21 14:20:00,167.93,168.22,167.84,168.11,3300.0,156.5639,156.8343,156.48,156.7317,3300.0
2020-05-21 14:25:00,168.11,168.12,168.04,168.12,1500.0,156.7317,156.7411,156.6665,156.7411,1500.0
2020-05-21 14:30:00,168.03,168.06,167.82,167.92,1500.0,156.6571,156.6851,156.4614,156.5546,1500.0
2020-05-21 14:35:00,167.82,167.82,167.2,167.28,4234.0,156.4614,156.4614,155.8833,155.9579,4234.0
2020-05-21 14:40:00,167.33,167.45,167.3,167.34,1812.0,156.0045,156.1164,155.9766,156.0138,1812.0
2020-05-21 14:45:00,167.3,167.3,167.0,167.14,2276.0,155.9766,155.9766,155.6969,155.8274,2276.0
2020-05-21 14:50:00,167.13,167.15,166.84,166.93,8840.0,155.8181,155.8367,155.5477,155.6316,8840.0
2020-05-21 14:55:00,166.96,166.96,166.72,166.72,2721.0,155.6596,155.6596,155.4358,155.4358,2721.0
2020-05-21 15:00:00,166.77,167.18,166.73,166.78,8498.0,155.4824,155.8647,155.4451,155.4918,8498.0
2020-05-21 15:05:00,166.82,166.9,166.68,166.88,7040.0,155.529,155.6036,155.3985,155.585,7040.0
2020-05-21 15:10:00,166.83,166.83,166.48,166.78,3400.0,155.5384,155.5384,155.2121,155.4918,3400.0
2020-05-21 15:15:00,166.78,166.97,166.67,166.84,6138.0,155.4918,155.6689,155.3892,155.5477,6138.0
2020-05-21 15:20:00,166.83,166.85,166.58,166.64,10501.0,155.5384,155.557,155.3053,155.3612,10501.0
2020-05-21 15:25:00,166.68,166.72,166.33,166.41,8856.0,155.3985,155.4358,155.0722,155.1468,8856.0
2020-05-21 15:30:00,166.46,166.55,166.15,166.2,9711.0,155.1934,155.2773,154.9044,154.951,9711.0
2020-05-21 15:35:00,166.21,166.42,166.06,166.22,10243.0,154.9603,155.1561,154.8205,154.9697,10243.0
2020-05-21 15:40:00,166.2,166.25,165.93,166.25,11792.0,154.951,154.9976,154.6993,154.9976,11792.0
2020-05-21 15:45:00,166.23,166.52,165.88,166.52,12452.0,154.979,155.2493,154.6527,155.2493,12452.0
2020-05-21 15:50:00,166.71,167.07,166.01,166.08,15349.0,155.4265,155.7621,154.7739,154.8391,15349.0
2020-05-21 15:55:00,166.08,166.98,166.02,166.73,55093.0,154.8391,155.6782,154.7832,155.4451,55093.0
2020-05-22 09:30:00,167.58,168.08,166.45,166.89,10991.0,156.2376,156.7038,155.1841,155.5943,10991.0
2020-05-22 09:35:00,166.94,166.94,165.85,165.85,1800.0,155.6409,155.6409,154.6247,154.6247,1800.0
2020-05-22 09:40:00,165.75,166.03,165.1,165.21,3692.0,154.5315,154.7925,153.9255,154.028,3692.0
2020-05-22 09:45:00,165.3,165.48,164.87,165.22,18356.0,154.1119,154.2797,153.711,154.0373,18356.0
2020-05-22 09:50:00,164.87,165.42,164.74,165.41,6311.0,153.711,154.2238,153.5898,154.2145,6311.0
2020-05-22 09:55:00,165.36,165.49,164.79,165.12,4300.0,154.1679,154.2891,153.6364,153.9441,4300.0
2020-05-22 10:00:00,165.15,165.23,164.61,164.9,3222.0,153.9721,154.0467,153.4686,153.739,3222.0
2020-05-22 10:05:00,164.76,165.19,164.38,165.14,28176.0,153.6085,154.0094,153.2542,153.9628,28176.0
2020-05-22 10:10:00,165.25,165.28,164.65,165.1,6524.0,154.0653,154.0933,153.5059,153.9255,6524.0
2020-05-22 10:15:00,164.87,165.5,164.73,165.1,29620.0,153.711,154.2984,153.5805,153.9255,29620.0
2020-05-22 10:20:00,165.27,165.81,165.21,165.5,26715.0,154.084,154.5874,154.028,154.2984,26715.0
2020-05-22 10:25:00,165.34,165.44,165.0,165.38,8679.0,154.1492,154.2424,153.8322,154.1865,8679.0
2020-05-22 10:30:00,165.37,165.74,165.12,165.54,14948.0,154.1772,154.5221,153.9441,154.3357,14948.0
2020-05-22 10:35:00,165.5,165.53,164.89,165.08,6451.0,154.2984,154.3264,153.7297,153.9068,6451.0
2020-05-22 10:40:00,165.29,165.29,164.53,164.53,2450.0,154.1026,154.1026,153.394,153.394,2450.0
2020-05-22 10:45:00,164.69,164.92,164.32,164.32,3800.0,153.5432,153.7576,153.1983,153.1983,3800.0
2020-05-22 10:50:00,164.25,164.44,164.14,164.24,6681.0,153.133,153.3101,153.0304,153.1237,6681.0
2020-05-22 10:55:00,164.1,164.18,163.92,163.98,9149.0,152.9931,153.0677,152.8253,152.8813,9149.0
2020-05-22 11:00:00,163.91,164.46,163.86,164.43,19941.0,152.816,153.3288,152.7694,153.3008,19941.0
2020-05-22 11:05:00,164.45,164.75,164.45,164.66,4202.0,153.3195,153.5991,153.3195,153.5152,4202.0
2020-05-22 11:10:00,164.59,164.73,164.31,164.7,4074.0,153.45,153.5805,153.1889,153.5525,4074.0
2020-05-22 11:15:00,164.8,164.81,164.66,164.76,2180.0,153.6458,153.6551,153.5152,153.6085,2180.0
2020-05-22 11:20:00,164.77,164.77,164.25,164.25,3210.0,153.6178,153.6178,153.133,153.133,3210.0
2020-05-22 11:25:00,164.0,164.59,163.94,164.28,4952.0,152.8999,153.45,152.844,153.161,4952.0
2020-05-22 11:30:00,164.37,164.65,164.07,164.65,2834.0,153.2449,153.5059,152.9652,153.5059,2834.0
2020-05-22 11:35:00,164.64,165.14,164.64,165.12,3185.0,153.4966,153.9628,153.4966,153.9441,3185.0
2020-05-22 11:40:00,165.16,165.25,164.86,164.9,2188.0,153.9814,154.0653,153.7017,153.739,2188.0
2020-05-22 11:45:00,165.0,165.27,165.0,165.2,2543.0,153.8322,154.084,153.8322,154.0187,2543.0
2020-05-22 11:50:00,165.27,165.27,165.19,165.21,1180.0,154.084,154.084,154.0094,154.028,1180.0
2020-05-22 11:55:00,165.17,165.3,165.08,165.09,3196.0,153.9907,154.1119,153.9068,153.9161,3196.0
2020-05-22 12:00:00,165.09,165.27,165.05,165.1,3231.0,153.9161,154.084,153.8788,153.9255,3231.0
2020-05-22 12:05:00,165.12,165.21,165.0,165.12,3803.0,153.9441,154.028,153.8322,153.9441,3803.0
2020-05-22 12:10:00,165.15,165.24,165.01,165.17,2400.0,153.9721,154.056,153.8416,153.9907,2400.0
2020-05-22 12:15:00,165.11,165.23,165.03,165.22,1891.0,153.9348,154.0467,153.8602,154.0373,1891.0
2020-05-22 12:20:00,165.32,165.6,165.23,165.56,3336.0,154.1306,154.3916,154.0467,154.3543,3336.0
2020-05-22 12:25:00,165.51,165.72,165.5,165.72,2985.0,154.3077,154.5035,154.2984,154.5035,2985.0
2020-05-22 12:30:00,165.67,166.16,165.67,166.05,4224.0,154.4569,154.9137,154.4569,154.8112,4224.0
2020-05-22 12:35:00,166.0,166.08,165.89,165.99,2250.0,154.7645,154.8391,154.662,154.7552,2250.0
2020-05-22 12:40:00,165.83,166.21,165.83,166.21,2357.0,154.606,154.9603,154.606,154.9603,2357.0
2020-05-22 12:45:00,166.25,166.43,166.05,166.17,4327.0,154.9976,155.1654,154.8112,154.923,4327.0
2020-05-22 12:50:00,166.21,166.38,166.13,166.19,2200.0,154.9603,155.1188,154.8857,154.9417,2200.0
2020-05-22 12:55:00,166.29,166.73,166.19,166.21,3650.0,155.0349,155.4451,154.9417,154.9603,3650.0
2020-05-22 13:00:00,166.2,166.4,166.2,166.27,1848.0,154.951,155.1375,154.951,155.0163,1848.0
2020-05-22 13:05:00,166.32,166.37,166.11,166.2,2760.0,155.0629,155.1095,154.8671,154.951,2760.0
2020-05-22 13:10:00,166.11,166.18,165.96,165.96,2799.0,154.8671,154.9324,154.7273,154.7273,2799.0
2020-05-22 13:15:00,166.09,166.12,165.95,165.95,4300.0,154.8485,154.8764,154.7179,154.7179,4300.0
2020-05-22 13:20:00,165.98,166.21,165.93,166.14,5454.0,154.7459,154.9603,154.6993,154.8951,5454.0
2020-05-22 13:25:00,166.16,166.18,165.77,165.81,4684.0,154.9137,154.9324,154.5501,154.5874,4684.0
2020-05-22 13:30:00,165.85,165.85,165.76,165.78,2200.0,154.6247,154.6247,154.5408,154.5594,2200.0
2020-05-22 13:35:00,165.82,165.98,165.77,165.8,3500.0,154.5967,154.7459,154.5501,154.5781,3500.0
2020-05-22 13:40:00,165.9,165.96,165.79,165.9,2909.0,154.6713,154.7273,154.5688,154.6713,2909.0
2020-05-22 13:45:00,165.98,166.01,165.93,165.93,1600.0,154.7459,154.7739,154.6993,154.6993,1600.0
2020-05-22 13:50:00,166.06,166.2,165.97,166.09,2464.0,154.8205,154.951,154.7366,154.8485,2464.0
2020-05-22 13:55:00,166.09,166.74,166.05,166.65,3190.0,154.8485,155.4545,154.8112,155.3705,3190.0
2020-05-22 14:00:00,166.56,166.7,166.4,166.52,15996.0,155.2866,155.4172,155.1375,155.2493,15996.0
2020-05-22 14:05:00,166.57,166.94,166.24,166.94,40610.0,155.296,155.6409,154.9883,155.6409,40610.0
2020-05-22 14:10:00,166.86,167.19,166.85,166.95,7166.0,155.5663,155.874,155.557,155.6502,7166.0
2020-05-22 14:15:00,167.0,167.22,166.94,167.16,6853.0,155.6969,155.902,155.6409,155.846,6853.0
2020-05-22 14:20:00,167.21,167.25,167.04,167.1,4499.0,155.8926,155.9299,155.7342,155.7901,4499.0
2020-05-22 14:25:00,167.17,167.23,167.07,167.19,2725.0,155.8554,155.9113,155.7621,155.874,2725.0
2020-05-22 14:30:00,167.23,167.36,167.05,167.07,8270.0,155.9113,156.0325,155.7435,155.7621,8270.0
2020-05-22 14:35:00,167.03,167.2,166.99,167.2,2890.0,155.7248,155.8833,155.6875,155.8833,2890.0
2020-05-22 14:40:00,167.11,167.11,166.58,166.6,3212.0,155.7994,155.7994,155.3053,155.3239,3212.0
2020-05-22 14:45:00,166.6,166.8,166.59,166.76,2607.0,155.3239,155.5104,155.3146,155.4731,2607.0
2020-05-22 14:50:00,166.79,166.84,166.59,166.66,2300.0,155.5011,155.5477,155.3146,155.3799,2300.0
2020-05-22 14:55:00,166.74,166.75,166.54,166.62,2836.0,155.4545,155.4638,155.268,155.3426,2836.0
2020-05-22 15:00:00,166.63,166.79,166.49,166.78,1900.0,155.3519,155.5011,155.2214,155.4918,1900.0
2020-05-22 15:05:00,166.86,167.01,166.68,166.92,3712.0,155.5663,155.7062,155.3985,155.6223,3712.0
2020-05-22 15:10:00,166.88,166.96,166.69,166.7,2104.0,155.585,155.6596,155.4078,155.4172,2104.0
2020-05-22 15:15:00,166.73,166.76,166.57,166.59,1950.0,155.4451,155.4731,155.296,155.3146,1950.0
2020-05-22 15:20:00,166.58,166.62,165.93,166.13,5226.0,155.3053,155.3426,154.6993,154.8857,5226.0
2020-05-22 15:25:00,166.08,166.08,165.89,166.08,2000.0,154.8391,154.8391,154.662,154.8391,2000.0
2020-05-22 15:30:00,166.07,166.37,165.95,166.22,6217.0,154.8298,155.1095,154.7179,154.9697,6217.0
2020-05-22 15:35:00,166.21,166.42,166.09,166.42,10174.0,154.9603,155.1561,154.8485,155.1561,10174.0
2020-05-22 15:40:00,166.38,166.49,166.19,166.48,6553.0,155.1188,155.2214,154.9417,155.2121,6553.0
2020-05-22 15:45:00,166.47,166.91,166.47,166.9,7180.0,155.2027,155.613,155.2027,155.6036,7180.0
2020-05-22 15:50:00,166.91,167.02,166.68,166.9,13154.0,155.613,155.7155,155.3985,155.6036,13154.0
2020-05-22 15:55:00,166.86,167.07,166.56,166.79,21610.0,155.5663,155.7621,155.2866,155.5011,21610.0
2020-05-26 09:30:00,173.81,175.58,173.51,174.46,31590.0,162.0459,163.6961,161.7662,162.6519,31590.0
2020-05-26 09:35:00,174.93,175.14,174.03,174.33,17937.0,163.0901,163.2859,162.251,162.5307,17937.0
2020-05-26 09:40:00,174.46,175.06,173.91,175.06,37392.0,162.6519,163.2113,162.1392,163.2113,37392.0
2020-05-26 09:45:00,175.15,176.2,174.88,175.8,17992.0,163.2952,164.2742,163.0435,163.9012,17992.0
2020-05-26 09:50:00,175.76,175.89,175.36,175.51,10043.0,163.864,163.9852,163.491,163.6309,10043.0
2020-05-26 09:55:00,175.5,175.93,175.5,175.51,8758.0,163.6216,164.0224,163.6216,163.6309,8758.0
2020-05-26 10:00:00,175.27,175.49,175.03,175.27,32607.0,163.4071,163.6122,163.1834,163.4071,32607.0
2020-05-26 10:05:00,175.28,175.46,174.73,175.41,65370.0,163.4164,163.5843,162.9037,163.5376,65370.0
2020-05-26 10:10:00,175.38,176.33,175.33,176.33,20169.0,163.5097,164.3954,163.4631,164.3954,20169.0
2020-05-26 10:15:00,176.33,176.67,176.01,176.53,13970.0,164.3954,164.7124,164.097,164.5818,13970.0
2020-05-26 10:20:00,176.45,176.59,176.08,176.19,9764.0,164.5073,164.6378,164.1623,164.2648,9764.0
2020-05-26 10:25:00,176.24,176.59,175.82,176.56,24035.0,164.3115,164.6378,163.9199,164.6098,24035.0
2020-05-26 10:30:00,176.57,176.58,176.27,176.52,5378.0,164.6191,164.6285,164.3394,164.5725,5378.0
2020-05-26 10:35:00,176.63,176.63,176.02,176.29,6922.0,164.6751,164.6751,164.1064,164.3581,6922.0
2020-05-26 10:40:00,176.31,176.53,176.23,176.24,8976.0,164.3767,164.5818,164.3021,164.3115,8976.0
2020-05-26 10:45:00,176.3,176.73,176.3,176.72,13160.0,164.3674,164.7683,164.3674,164.759,13160.0
2020-05-26 10:50:00,176.74,177.18,176.5,176.59,18389.0,164.7776,165.1878,164.5539,164.6378,18389.0
2020-05-26 10:55:00,176.55,176.66,176.49,176.61,26203.0,164.6005,164.703,164.5445,164.6564,26203.0
2020-05-26 11:00:00,176.56,176.77,176.33,176.38,20621.0,164.6098,164.8056,164.3954,164.442,20621.0
2020-05-26 11:05:00,176.3,176.87,176.2,176.78,23055.0,164.3674,164.8988,164.2742,164.8149,23055.0
2020-05-26 11:10:00,176.73,176.83,176.56,176.75,23069.0,164.7683,164.8615,164.6098,164.7869,23069.0
2020-05-26 11:15:00,176.65,176.75,176.5,176.65,20503.0,164.6937,164.7869,164.5539,164.6937,20503.0
2020-05-26 11:20:00,176.61,176.77,176.5,176.69,24221.0,164.6564,164.8056,164.5539,164.731,24221.0
2020-05-26 11:25:00,176.51,176.75,176.1,176.75,28463.0,164.5632,164.7869,164.1809,164.7869,28463.0
2020-05-26 11:30:00,176.7,177.13,176.62,176.89,18140.0,164.7403,165.1412,164.6657,164.9175,18140.0
2020-05-26 11:35:00,176.93,177.09,176.85,177.0,15843.0,164.9548,165.1039,164.8802,165.02,15843.0
2020-05-26 11:40:00,176.97,176.99,176.85,176.88,18835.0,164.9921,165.0107,164.8802,164.9081,18835.0
2020-05-26 11:45:00,176.91,177.03,176.68,176.9,9814.0,164.9361,165.048,164.7217,164.9268,9814.0
2020-05-26 11:50:00,176.75,176.89,176.52,176.52,6559.0,164.7869,164.9175,164.5725,164.5725,6559.0
2020-05-26 11:55:00,176.58,177.07,176.5,176.83,27337.0,164.6285,165.0853,164.5539,164.8615,27337.0
2020-05-26 12:00:00,176.81,177.05,176.76,176.92,9086.0,164.8429,165.0666,164.7963,164.9454,9086.0
2020-05-26 12:05:00,176.89,177.01,176.84,176.92,22965.0,164.9175,165.0293,164.8709,164.9454,22965.0
2020-05-26 12:10:00,176.95,177.25,176.85,177.18,11816.0,164.9734,165.2531,164.8802,165.1878,11816.0
2020-05-26 12:15:00,177.23,177.25,177.01,177.05,13136.0,165.2345,165.2531,165.0293,165.0666,13136.0
2020-05-26 12:20:00,177.01,177.5,177.01,177.5,44442.0,165.0293,165.4862,165.0293,165.4862,44442.0
2020-05-26 12:25:00,177.45,178.12,177.45,177.98,32661.0,165.4396,166.0642,165.4396,165.9337,32661.0
2020-05-26 12:30:00,178.06,178.2,177.85,178.0,27909.0,166.0083,166.1388,165.8125,165.9523,27909.0
2020-05-26 12:35:00,178.04,178.51,177.99,178.44,17110.0,165.9896,166.4278,165.943,166.3626,17110.0
2020-05-26 12:40:00,178.44,178.56,178.35,178.44,29557.0,166.3626,166.4744,166.2787,166.3626,29557.0
2020-05-26 12:45:00,178.42,178.44,178.15,178.27,39647.0,166.3439,166.3626,166.0922,166.2041,39647.0
2020-05-26 12:50:00,178.25,178.41,178.09,178.12,47553.0,166.1854,166.3346,166.0363,166.0642,47553.0
2020-05-26 12:55:00,177.98,178.29,177.87,178.26,16103.0,165.9337,166.2227,165.8311,166.1947,16103.0
2020-05-26 13:00:00,178.29,178.34,178.19,178.32,4717.0,166.2227,166.2693,166.1295,166.2507,4717.0
2020-05-26 13:05:00,178.28,178.54,178.26,178.43,8827.0,166.2134,166.4558,166.1947,166.3532,8827.0
2020-05-26 13:10:00,178.49,178.57,178.4,178.57,3399.0,166.4092,166.4838,166.3253,166.4838,3399.0
2020-05-26 13:15:00,178.54,178.62,178.47,178.53,4400.0,166.4558,166.5304,166.3905,166.4465,4400.0
2020-05-26 13:20:00,178.64,179.13,178.62,179.05,12489.0,166.549,167.0059,166.5304,166.9313,12489.0
2020-05-26 13:25:00,179.07,179.38,179.07,179.32,7701.0,166.9499,167.2389,166.9499,167.183,7701.0
2020-05-26 13:30:00,179.31,179.4,178.98,179.16,12099.0,167.1737,167.2576,166.866,167.0338,12099.0
2020-05-26 13:35:00,179.18,179.18,178.96,179.1,3000.0,167.0525,167.0525,166.8474,166.9779,3000.0
2020-05-26 13:40:00,179.14,179.21,179.07,179.21,2157.0,167.0152,167.0804,166.9499,167.0804,2157.0
2020-05-26 13:45:00,179.18,179.31,179.01,179.23,3378.0,167.0525,167.1737,166.894,167.0991,3378.0
2020-05-26 13:50:00,179.26,179.65,179.2,179.65,10558.0,167.1271,167.4907,167.0711,167.4907,10558.0
2020-05-26 13:55:00,179.64,180.03,179.64,179.97,24463.0,167.4813,167.8449,167.4813,167.789,24463.0
2020-05-26 14:00:00,179.97,180.2,179.89,180.08,17500.0,167.789,168.0034,167.7144,167.8916,17500.0
2020-05-26 14:05:00,180.08,180.08,179.74,179.74,6931.0,167.8916,167.8916,167.5746,167.5746,6931.0
2020-05-26 14:10:00,179.79,180.11,179.76,179.99,16100.0,167.6212,167.9195,167.5932,167.8077,16100.0
2020-05-26 14:15:00,179.95,180.14,179.84,180.02,7720.0,167.7704,167.9475,167.6678,167.8356,7720.0
2020-05-26 14:20:00,180.01,180.4,179.98,180.11,6443.0,167.8263,168.1899,167.7983,167.9195,6443.0
2020-05-26 14:25:00,180.15,180.27,180.01,180.27,7220.0,167.9568,168.0687,167.8263,168.0687,7220.0
2020-05-26 14:30:00,180.31,180.53,180.19,180.23,6366.0,168.106,168.3111,167.9941,168.0314,6366.0
2020-05-26 14:35:00,180.24,180.54,180.13,180.34,9160.0,168.0407,168.3204,167.9382,168.134,9160.0
2020-05-26 14:40:00,180.36,180.38,180.06,180.3,8135.0,168.1526,168.1713,167.8729,168.0967,8135.0
2020-05-26 14:45:00,180.3,180.3,179.91,180.1,14269.0,168.0967,168.0967,167.7331,167.9102,14269.0
2020-05-26 14:50:00,180.04,180.21,180.04,180.05,8698.0,167.8543,168.0128,167.8543,167.8636,8698.0
2020-05-26 14:55:00,180.02,180.36,179.9,180.26,8909.0,167.8356,168.1526,167.7237,168.0594,8909.0
2020-05-26 15:00:00,180.31,180.32,179.85,179.93,4804.0,168.106,168.1153,167.6771,167.7517,4804.0
2020-05-26 15:05:00,179.95,180.36,179.95,180.36,11378.0,167.7704,168.1526,167.7704,168.1526,11378.0
2020-05-26 15:10:00,180.42,180.64,180.38,180.64,4643.0,168.2085,168.4137,168.1713,168.4137,4643.0
2020-05-26 15:15:00,180.61,180.75,180.56,180.75,5124.0,168.3857,168.5162,168.3391,168.5162,5124.0
2020-05-26 15:20:00,180.73,180.96,180.61,180.94,13905.0,168.4976,168.712,168.3857,168.6934,13905.0
2020-05-26 15:25:00,180.89,180.99,180.59,180.61,20920.0,168.6467,168.74,168.367,168.3857,20920.0
2020-05-26 15:30:00,180.67,180.73,179.6,180.06,14024.0,168.4416,168.4976,167.444,167.8729,14024.0
2020-05-26 15:35:00,179.99,180.23,179.8,179.8,9558.0,167.8077,168.0314,167.6305,167.6305,9558.0
2020-05-26 15:40:00,179.76,180.05,179.58,180.05,51884.0,167.5932,167.8636,167.4254,167.8636,51884.0
2020-05-26 15:45:00,180.05,180.16,179.53,179.88,60459.0,167.8636,167.9661,167.3788,167.7051,60459.0
2020-05-26 15:50:00,179.93,180.26,179.75,179.98,72145.0,167.7517,168.0594,167.5839,167.7983,72145.0
2020-05-26 15:55:00,179.95,180.09,179.47,179.64,84231.0,167.7704,167.9009,167.3228,167.4813,84231.0
2020-05-27 09:30:00,183.51,185.09,183.11,185.02,52942.0,171.0894,172.5625,170.7165,172.4972,52942.0
2020-05-27 09:35:00,185.27,185.47,184.15,184.15,37767.0,172.7303,172.9167,171.6861,171.6861,37767.0
2020-05-27 09:40:00,183.9,184.58,183.26,184.29,33952.0,171.453,172.087,170.8563,171.8166,33952.0
2020-05-27 09:45:00,184.28,184.5,183.68,183.77,83805.0,171.8073,172.0124,171.2479,171.3318,83805.0
2020-05-27 09:50:00,183.82,184.08,183.08,183.24,110866.0,171.3784,171.6208,170.6885,170.8377,110866.0
2020-05-27 09:55:00,183.1,183.47,182.13,182.52,31543.0,170.7072,171.0521,169.8028,170.1664,31543.0
2020-05-27 10:00:00,182.37,182.4,180.92,180.97,21427.0,170.0266,170.0545,168.6747,168.7213,21427.0
2020-05-27 10:05:00,180.87,181.5,180.86,181.46,22040.0,168.6281,169.2154,168.6188,169.1782,22040.0
2020-05-27 10:10:00,181.59,182.07,181.2,181.72,51400.0,169.2994,169.7469,168.9358,169.4206,51400.0
2020-05-27 10:15:00,181.85,182.35,181.73,182.26,48388.0,169.5418,170.0079,169.4299,169.924,48388.0
2020-05-27 10:20:00,182.34,182.44,181.21,181.83,27865.0,169.9986,170.0918,168.9451,169.5231,27865.0
2020-05-27 10:25:00,181.71,182.16,181.35,181.58,17518.0,169.4112,169.8308,169.0756,169.29,17518.0
2020-05-27 10:30:00,181.54,181.59,181.04,181.14,77240.0,169.2527,169.2994,168.7866,168.8798,77240.0
2020-05-27 10:35:00,181.1,181.64,181.02,181.58,36235.0,168.8425,169.346,168.7679,169.29,36235.0
2020-05-27 10:40:00,181.56,181.56,180.49,181.0,47204.0,169.2714,169.2714,168.2738,168.7493,47204.0
2020-05-27 10:45:00,181.0,181.04,180.06,180.07,44381.0,168.7493,168.7866,167.8729,167.8822,44381.0
2020-05-27 10:50:00,180.13,181.18,180.07,180.94,67133.0,167.9382,168.9171,167.8822,168.6934,67133.0
2020-05-27 10:55:00,180.73,181.77,180.54,181.77,28480.0,168.4976,169.4672,168.3204,169.4672,28480.0
2020-05-27 11:00:00,181.84,182.4,181.84,182.12,13940.0,169.5324,170.0545,169.5324,169.7935,13940.0
2020-05-27 11:05:00,182.0,182.73,181.89,182.26,6173.0,169.6816,170.3622,169.5791,169.924,6173.0
2020-05-27 11:10:00,182.1,182.45,182.02,182.02,6264.0,169.7748,170.1012,169.7003,169.7003,6264.0
2020-05-27 11:15:00,181.66,181.98,181.2,181.88,8936.0,169.3646,169.663,168.9358,169.5697,8936.0
2020-05-27 11:20:00,181.87,181.89,180.95,181.13,15086.0,169.5604,169.5791,168.7027,168.8705,15086.0
2020-05-27 11:25:00,181.06,182.49,181.06,182.38,43138.0,168.8052,170.1384,168.8052,170.0359,43138.0
2020-05-27 11:30:00,182.31,182.48,182.15,182.25,13567.0,169.9706,170.1291,169.8215,169.9147,13567.0
2020-05-27 11:35:00,182.19,182.3,181.67,181.82,71769.0,169.8587,169.9613,169.3739,169.5138,71769.0
2020-05-27 11:40:00,181.76,182.08,181.71,181.92,16576.0,169.4579,169.7562,169.4112,169.607,16576.0
2020-05-27 11:45:00,181.92,182.31,181.86,182.31,17440.0,169.607,169.9706,169.5511,169.9706,17440.0
2020-05-27 11:50:00,182.31,182.31,181.91,182.06,16013.0,169.9706,169.9706,169.5977,169.7375,16013.0
2020-05-27 11:55:00,182.05,182.66,182.0,182.53,20187.0,169.7282,170.2969,169.6816,170.1757,20187.0
2020-05-27 12:00:00,182.43,182.53,182.12,182.13,7106.0,170.0825,170.1757,169.7935,169.8028,7106.0
2020-05-27 12:05:00,182.07,182.42,181.9,182.18,23702.0,169.7469,170.0732,169.5884,169.8494,23702.0
2020-05-27 12:10:00,182.17,182.26,181.9,182.0,19490.0,169.8401,169.924,169.5884,169.6816,19490.0
2020-05-27 12:15:00,182.03,182.17,181.99,182.0,8226.0,169.7096,169.8401,169.6723,169.6816,8226.0
2020-05-27 12:20:00,182.0,182.17,181.94,182.14,12252.0,169.6816,169.8401,169.6257,169.8121,12252.0
2020-05-27 12:25:00,182.17,182.49,181.96,182.0,14585.0,169.8401,170.1384,169.6443,169.6816,14585.0
2020-05-27 12:30:00,182.09,182.12,181.95,182.06,26293.0,169.7655,169.7935,169.635,169.7375,26293.0
2020-05-27 12:35:00,182.03,182.13,181.94,182.0,5343.0,169.7096,169.8028,169.6257,169.6816,5343.0
2020-05-27 12:40:00,182.1,182.1,181.94,182.04,8994.0,169.7748,169.7748,169.6257,169.7189,8994.0
2020-05-27 12:45:00,182.09,182.36,181.91,181.91,17838.0,169.7655,170.0172,169.5977,169.5977,17838.0
2020-05-27 12:50:00,182.0,182.18,181.9,182.13,12273.0,169.6816,169.8494,169.5884,169.8028,12273.0
2020-05-27 12:55:00,182.08,182.17,181.96,182.0,8797.0,169.7562,169.8401,169.6443,169.6816,8797.0
2020-05-27 13:00:00,182.0,182.45,181.4,182.39,12423.0,169.6816,170.1012,169.1222,170.0452,12423.0
2020-05-27 13:05:00,182.56,182.72,182.34,182.34,5957.0,170.2037,170.3529,169.9986,169.9986,5957.0
2020-05-27 13:10:00,182.18,182.35,182.07,182.34,5835.0,169.8494,170.0079,169.7469,169.9986,5835.0
2020-05-27 13:15:00,182.37,182.38,181.65,181.88,9300.0,170.0266,170.0359,169.3553,169.5697,9300.0
2020-05-27 13:20:00,181.78,181.87,181.54,181.82,7279.0,169.4765,169.5604,169.2527,169.5138,7279.0
2020-05-27 13:25:00,182.03,182.26,181.99,182.16,5982.0,169.7096,169.924,169.6723,169.8308,5982.0
2020-05-27 13:30:00,182.16,182.19,181.93,182.11,8728.0,169.8308,169.8587,169.6163,169.7842,8728.0
2020-05-27 13:35:00,182.16,182.48,182.07,182.48,5109.0,169.8308,170.1291,169.7469,170.1291,5109.0
2020-05-27 13:40:00,182.54,182.54,182.15,182.3,2481.0,170.1851,170.1851,169.8215,169.9613,2481.0
2020-05-27 13:45:00,182.2,182.28,182.1,182.25,3116.0,169.8681,169.9427,169.7748,169.9147,3116.0
2020-05-27 13:50:00,182.24,182.39,181.97,182.18,5267.0,169.9054,170.0452,169.6536,169.8494,5267.0
2020-05-27 13:55:00,182.18,182.6,182.18,182.43,10392.0,169.8494,170.241,169.8494,170.0825,10392.0
2020-05-27 14:00:00,182.41,183.08,182.41,182.81,3558.0,170.0639,170.6885,170.0639,170.4368,3558.0
2020-05-27 14:05:00,182.84,182.91,182.52,182.76,5032.0,170.4648,170.53,170.1664,170.3902,5032.0
2020-05-27 14:10:00,182.73,182.87,182.72,182.83,5400.0,170.3622,170.4927,170.3529,170.4554,5400.0
2020-05-27 14:15:00,182.87,182.89,182.63,182.73,6439.0,170.4927,170.5114,170.269,170.3622,6439.0
2020-05-27 14:20:00,182.74,182.81,182.42,182.53,3490.0,170.3715,170.4368,170.0732,170.1757,3490.0
2020-05-27 14:25:00,182.35,182.59,182.26,182.27,5529.0,170.0079,170.2317,169.924,169.9333,5529.0
2020-05-27 14:30:00,182.27,182.27,181.99,182.16,7062.0,169.9333,169.9333,169.6723,169.8308,7062.0
2020-05-27 14:35:00,181.95,182.2,181.95,182.2,3899.0,169.635,169.8681,169.635,169.8681,3899.0
2020-05-27 14:40:00,182.13,182.16,181.89,181.97,4799.0,169.8028,169.8308,169.5791,169.6536,4799.0
2020-05-27 14:45:00,181.97,182.27,181.87,182.27,8936.0,169.6536,169.9333,169.5604,169.9333,8936.0
2020-05-27 14:50:00,182.34,182.4,181.93,182.04,3889.0,169.9986,170.0545,169.6163,169.7189,3889.0
2020-05-27 14:55:00,182.03,182.1,181.83,181.98,12548.0,169.7096,169.7748,169.5231,169.663,12548.0
2020-05-27 15:00:00,181.98,182.24,181.94,182.23,5300.0,169.663,169.9054,169.6257,169.896,5300.0
2020-05-27 15:05:00,182.17,182.25,181.98,182.2,3698.0,169.8401,169.9147,169.663,169.8681,3698.0
2020-05-27 15:10:00,182.26,182.58,182.26,182.48,4213.0,169.924,170.2224,169.924,170.1291,4213.0
2020-05-27 15:15:00,182.52,182.53,182.3,182.42,4350.0,170.1664,170.1757,169.9613,170.0732,4350.0
2020-05-27 15:20:00,182.45,182.49,182.32,182.45,5889.0,170.1012,170.1384,169.9799,170.1012,5889.0
2020-05-27 15:25:00,182.43,182.76,182.4,182.55,7777.0,170.0825,170.3902,170.0545,170.1944,7777.0
2020-05-27 15:30:00,182.46,182.46,182.07,182.14,15608.0,170.1105,170.1105,169.7469,169.8121,15608.0
2020-05-27 15:35:00,182.2,182.47,182.09,182.3,15459.0,169.8681,170.1198,169.7655,169.9613,15459.0
2020-05-27 15:40:00,182.26,182.69,182.23,182.66,12601.0,169.924,170.3249,169.896,170.2969,12601.0
2020-05-27 15:45:00,182.62,182.88,182.59,182.79,25193.0,170.2596,170.502,170.2317,170.4181,25193.0
2020-05-27 15:50:00,182.84,183.38,182.77,183.0,33469.0,170.4648,170.9682,170.3995,170.6139,33469.0
2020-05-27 15:55:00,183.06,183.73,182.96,183.72,52266.0,170.6699,171.2945,170.5766,171.2852,52266.0
2020-05-28 09:30:00,185.2,185.57,182.1,182.58,17238.0,172.665,173.01,169.7748,170.2224,17238.0
2020-05-28 09:35:00,182.88,183.05,180.93,181.17,35607.0,170.502,170.6605,168.684,168.9078,35607.0
2020-05-28 09:40:00,181.06,182.74,180.37,181.95,34647.0,168.8052,170.3715,168.1619,169.635,34647.0
2020-05-28 09:45:00,182.24,182.34,181.5,181.72,16100.0,169.9054,169.9986,169.2154,169.4206,16100.0
2020-05-28 09:50:00,181.53,183.23,181.49,183.23,10803.0,169.2434,170.8284,169.2061,170.8284,10803.0
2020-05-28 09:55:00,182.79,183.24,182.36,183.24,9640.0,170.4181,170.8377,170.0172,170.8377,9640.0
2020-05-28 10:00:00,183.16,183.17,182.06,182.12,8916.0,170.7631,170.7724,169.7375,169.7935,8916.0
2020-05-28 10:05:00,182.07,182.35,181.82,181.96,7510.0,169.7469,170.0079,169.5138,169.6443,7510.0
2020-05-28 10:10:00,181.94,182.82,181.94,182.45,11865.0,169.6257,170.4461,169.6257,170.1012,11865.0
2020-05-28 10:15:00,182.45,182.47,181.73,182.23,12900.0,170.1012,170.1198,169.4299,169.896,12900.0
2020-05-28 10:20:00,182.06,182.78,182.0,182.6,4273.0,169.7375,170.4088,169.6816,170.241,4273.0
2020-05-28 10:25:00,182.65,182.89,181.9,182.15,6033.0,170.2876,170.5114,169.5884,169.8215,6033.0
2020-05-28 10:30:00,182.19,182.19,181.89,182.1,11777.0,169.8587,169.8587,169.5791,169.7748,11777.0
2020-05-28 10:35:00,182.2,182.32,181.86,182.25,6260.0,169.8681,169.9799,169.5511,169.9147,6260.0
2020-05-28 10:40:00,182.34,182.82,182.23,182.8,10432.0,169.9986,170.4461,169.896,170.4275,10432.0
2020-05-28 10:45:00,182.84,183.34,182.84,182.98,5961.0,170.4648,170.9309,170.4648,170.5953,5961.0
2020-05-28 10:50:00,182.87,183.01,182.43,182.92,5513.0,170.4927,170.6232,170.0825,170.5393,5513.0
2020-05-28 10:55:00,183.05,183.22,182.72,182.79,6449.0,170.6605,170.819,170.3529,170.4181,6449.0
2020-05-28 11:00:00,182.8,182.8,182.24,182.49,6412.0,170.4275,170.4275,169.9054,170.1384,6412.0
2020-05-28 11:05:00,182.49,182.95,182.36,182.63,4032.0,170.1384,170.5673,170.0172,170.269,4032.0
2020-05-28 11:10:00,182.43,182.84,182.43,182.62,4143.0,170.0825,170.4648,170.0825,170.2596,4143.0
2020-05-28 11:15:00,182.94,183.44,182.94,183.44,4906.0,170.558,171.0241,170.558,171.0241,4906.0
2020-05-28 11:20:00,183.44,183.44,183.13,183.19,3345.0,171.0241,171.0241,170.7351,170.7911,3345.0
2020-05-28 11:25:00,183.21,183.31,182.85,183.31,9404.0,170.8097,170.9029,170.4741,170.9029,9404.0
2020-05-28 11:30:00,183.4,183.51,182.72,182.72,2937.0,170.9869,171.0894,170.3529,170.3529,2937.0
2020-05-28 11:35:00,182.65,182.88,182.65,182.79,3742.0,170.2876,170.502,170.2876,170.4181,3742.0
2020-05-28 11:40:00,182.82,182.9,182.23,182.31,12430.0,170.4461,170.5207,169.896,169.9706,12430.0
2020-05-28 11:45:00,182.57,182.72,182.36,182.54,4231.0,170.213,170.3529,170.0172,170.1851,4231.0
2020-05-28 11:50:00,182.55,182.64,182.44,182.5,3754.0,170.1944,170.2783,170.0918,170.1478,3754.0
2020-05-28 11:55:00,182.51,183.16,182.47,182.86,11752.0,170.1571,170.7631,170.1198,170.4834,11752.0
2020-05-28 12:00:00,183.08,183.17,182.9,182.94,6429.0,170.6885,170.7724,170.5207,170.558,6429.0
2020-05-28 12:05:00,182.95,183.1,182.91,183.1,2467.0,170.5673,170.7072,170.53,170.7072,2467.0
2020-05-28 12:10:00,183.05,183.05,182.48,182.48,5533.0,170.6605,170.6605,170.1291,170.1291,5533.0
2020-05-28 12:15:00,182.47,182.64,182.25,182.43,9822.0,170.1198,170.2783,169.9147,170.0825,9822.0
2020-05-28 12:20:00,182.35,182.44,182.3,182.35,2461.0,170.0079,170.0918,169.9613,170.0079,2461.0
2020-05-28 12:25:00,182.3,182.49,182.21,182.34,13338.0,169.9613,170.1384,169.8774,169.9986,13338.0
2020-05-28 12:30:00,182.32,182.38,182.14,182.25,4373.0,169.9799,170.0359,169.8121,169.9147,4373.0
2020-05-28 12:35:00,182.37,182.76,182.25,182.76,5023.0,170.0266,170.3902,169.9147,170.3902,5023.0
2020-05-28 12:40:00,182.7,182.87,182.68,182.68,2926.0,170.3342,170.4927,170.3156,170.3156,2926.0
2020-05-28 12:45:00,182.59,182.63,182.45,182.55,2000.0,170.2317,170.269,170.1012,170.1944,2000.0
2020-05-28 12:50:00,182.54,182.69,182.48,182.63,8264.0,170.1851,170.3249,170.1291,170.269,8264.0
2020-05-28 12:55:00,182.5,183.04,182.04,182.93,18913.0,170.1478,170.6512,169.7189,170.5487,18913.0
2020-05-28 13:00:00,182.95,183.03,182.87,182.87,1427.0,170.5673,170.6419,170.4927,170.4927,1427.0
2020-05-28 13:05:00,182.79,182.8,182.69,182.73,1250.0,170.4181,170.4275,170.3249,170.3622,1250.0
2020-05-28 13:10:00,182.59,182.78,182.48,182.78,9124.0,170.2317,170.4088,170.1291,170.4088,9124.0
2020-05-28 13:15:00,182.78,182.94,182.45,182.49,6695.0,170.4088,170.558,170.1012,170.1384,6695.0
2020-05-28 13:20:00,182.49,182.99,182.48,182.87,8086.0,170.1384,170.6046,170.1291,170.4927,8086.0
2020-05-28 13:25:00,182.91,183.24,182.91,183.21,6280.0,170.53,170.8377,170.53,170.8097,6280.0
2020-05-28 13:30:00,183.14,183.31,183.13,183.3,1728.0,170.7444,170.9029,170.7351,170.8936,1728.0
2020-05-28 13:35:00,183.21,183.25,183.06,183.07,15723.0,170.8097,170.847,170.6699,170.6792,15723.0
2020-05-28 13:40:00,183.06,183.12,182.88,182.88,11478.0,170.6699,170.7258,170.502,170.502,11478.0
2020-05-28 13:45:00,182.94,183.12,182.69,182.7,7478.0,170.558,170.7258,170.3249,170.3342,7478.0
2020-05-28 13:50:00,182.67,182.67,182.34,182.48,80403.0,170.3063,170.3063,169.9986,170.1291,80403.0
2020-05-28 13:55:00,182.45,182.45,181.56,182.0,117370.0,170.1012,170.1012,169.2714,169.6816,117370.0
2020-05-28 14:00:00,182.0,182.34,181.94,182.04,10046.0,169.6816,169.9986,169.6257,169.7189,10046.0
2020-05-28 14:05:00,181.98,182.21,181.87,181.87,21327.0,169.663,169.8774,169.5604,169.5604,21327.0
2020-05-28 14:10:00,181.76,182.03,181.67,181.89,6883.0,169.4579,169.7096,169.3739,169.5791,6883.0
2020-05-28 14:15:00,181.9,182.17,181.9,181.95,5114.0,169.5884,169.8401,169.5884,169.635,5114.0
2020-05-28 14:20:00,181.97,182.02,181.4,181.41,11140.0,169.6536,169.7003,169.1222,169.1315,11140.0
2020-05-28 14:25:00,181.49,181.5,181.12,181.44,9463.0,169.2061,169.2154,168.8612,169.1595,9463.0
2020-05-28 14:30:00,181.44,181.71,181.39,181.41,7613.0,169.1595,169.4112,169.1129,169.1315,7613.0
2020-05-28 14:35:00,181.43,181.58,181.21,181.31,17493.0,169.1502,169.29,168.9451,169.0383,17493.0
2020-05-28 14:40:00,181.32,181.36,180.11,180.24,433649.0,169.0476,169.0849,167.9195,168.0407,433649.0
2020-05-28 14:45:00,180.3,180.68,180.14,180.68,7620.0,168.0967,168.451,167.9475,168.451,7620.0
2020-05-28 14:50:00,180.65,180.78,180.52,180.52,6255.0,168.423,168.5442,168.3018,168.3018,6255.0
2020-05-28 14:55:00,180.49,180.71,180.33,180.66,10912.0,168.2738,168.4789,168.1246,168.4323,10912.0
2020-05-28 15:00:00,180.61,181.1,180.53,181.06,12609.0,168.3857,168.8425,168.3111,168.8052,12609.0
2020-05-28 15:05:00,181.06,181.26,180.91,180.94,9439.0,168.8052,168.9917,168.6654,168.6934,9439.0
2020-05-28 15:10:00,180.89,181.52,180.71,181.49,13343.0,168.6467,169.2341,168.4789,169.2061,13343.0
2020-05-28 15:15:00,181.45,181.5,180.53,180.53,14606.0,169.1688,169.2154,168.3111,168.3111,14606.0
2020-05-28 15:20:00,180.59,180.64,180.31,180.51,9049.0,168.367,168.4137,168.106,168.2925,9049.0
2020-05-28 15:25:00,180.42,180.67,180.15,180.15,12878.0,168.2085,168.4416,167.9568,167.9568,12878.0
2020-05-28 15:30:00,180.17,180.39,179.56,180.13,20853.0,167.9755,168.1806,167.4068,167.9382,20853.0
2020-05-28 15:35:00,180.14,180.21,179.89,179.97,15673.0,167.9475,168.0128,167.7144,167.789,15673.0
2020-05-28 15:40:00,179.99,180.14,179.72,179.94,34416.0,167.8077,167.9475,167.5559,167.761,34416.0
2020-05-28 15:45:00,179.88,179.98,179.32,179.56,54362.0,167.7051,167.7983,167.183,167.4068,54362.0
2020-05-28 15:50:00,179.4,179.68,178.48,178.81,82166.0,167.2576,167.5186,166.3999,166.7075,82166.0
2020-05-28 15:55:00,178.87,179.55,178.7,178.82,64567.0,166.7635,167.3974,166.605,166.7168,64567.0
2020-05-29 09:30:00,177.51,177.98,176.44,177.28,51843.0,165.4955,165.9337,164.4979,165.2811,51843.0
2020-05-29 09:35:00,177.77,178.46,177.56,178.09,11189.0,165.7379,166.3812,165.5421,166.0363,11189.0
2020-05-29 09:40:00,177.81,178.06,177.09,177.97,20597.0,165.7752,166.0083,165.1039,165.9244,20597.0
2020-05-29 09:45:00,177.84,179.04,177.48,178.34,11973.0,165.8032,166.922,165.4675,166.2693,11973.0
2020-05-29 09:50:00,178.36,178.69,178.04,178.22,4411.0,166.288,166.5956,165.9896,166.1575,4411.0
2020-05-29 09:55:00,178.45,178.48,177.5,177.69,13027.0,166.3719,166.3999,165.4862,165.6633,13027.0
2020-05-29 10:00:00,177.76,178.12,177.02,177.99,10708.0,165.7286,166.0642,165.0387,165.943,10708.0
2020-05-29 10:05:00,177.91,178.25,177.18,177.73,17091.0,165.8684,166.1854,165.1878,165.7006,17091.0
2020-05-29 10:10:00,177.72,179.35,177.67,179.35,8311.0,165.6913,167.211,165.6447,167.211,8311.0
2020-05-29 10:15:00,179.23,180.14,178.97,180.05,11737.0,167.0991,167.9475,166.8567,167.8636,11737.0
2020-05-29 10:20:00,180.05,180.35,179.37,179.64,6270.0,167.8636,168.1433,167.2296,167.4813,6270.0
2020-05-29 10:25:00,179.56,179.56,178.28,178.74,3827.0,167.4068,167.4068,166.2134,166.6423,3827.0
2020-05-29 10:30:00,179.01,179.32,178.33,178.33,5618.0,166.894,167.183,166.26,166.26,5618.0
2020-05-29 10:35:00,178.43,178.68,178.16,178.19,2873.0,166.3532,166.5863,166.1015,166.1295,2873.0
2020-05-29 10:40:00,178.03,178.42,177.79,178.05,40477.0,165.9803,166.3439,165.7566,165.999,40477.0
2020-05-29 10:45:00,178.08,178.2,177.87,178.11,15012.0,166.0269,166.1388,165.8311,166.0549,15012.0
2020-05-29 10:50:00,178.17,178.4,177.74,177.99,9600.0,166.1108,166.3253,165.7099,165.943,9600.0
2020-05-29 10:55:00,177.98,178.17,177.83,177.96,22831.0,165.9337,166.1108,165.7938,165.915,22831.0
2020-05-29 11:00:00,178.01,178.31,177.66,177.81,15118.0,165.9617,166.2414,165.6354,165.7752,15118.0
2020-05-29 11:05:00,177.75,178.08,177.74,177.84,27090.0,165.7193,166.0269,165.7099,165.8032,27090.0
2020-05-29 11:10:00,177.78,178.1,177.78,177.94,13971.0,165.7472,166.0456,165.7472,165.8964,13971.0
2020-05-29 11:15:00,177.91,178.01,177.65,177.81,17582.0,165.8684,165.9617,165.626,165.7752,17582.0
2020-05-29 11:20:00,177.91,178.05,177.81,177.97,11325.0,165.8684,165.999,165.7752,165.9244,11325.0
2020-05-29 11:25:00,177.92,178.02,177.71,177.72,9613.0,165.8778,165.971,165.682,165.6913,9613.0
2020-05-29 11:30:00,177.75,177.96,177.63,177.82,24375.0,165.7193,165.915,165.6074,165.7845,24375.0
2020-05-29 11:35:00,177.82,178.58,177.8,178.0,9391.0,165.7845,166.4931,165.7659,165.9523,9391.0
2020-05-29 11:40:00,178.08,178.12,177.78,178.0,15951.0,166.0269,166.0642,165.7472,165.9523,15951.0
2020-05-29 11:45:00,178.0,178.4,177.84,178.23,26521.0,165.9523,166.3253,165.8032,166.1668,26521.0
2020-05-29 11:50:00,178.25,178.38,178.05,178.05,25633.0,166.1854,166.3066,165.999,165.999,25633.0
2020-05-29 11:55:00,178.07,178.14,177.91,177.92,14632.0,166.0176,166.0829,165.8684,165.8778,14632.0
2020-05-29 12:00:00,177.93,178.2,177.78,177.96,20375.0,165.8871,166.1388,165.7472,165.915,20375.0
2020-05-29 12:05:00,178.0,178.0,177.8,177.91,21364.0,165.9523,165.9523,165.7659,165.8684,21364.0
2020-05-29 12:10:00,177.99,178.2,177.91,177.95,14111.0,165.943,166.1388,165.8684,165.9057,14111.0
2020-05-29 12:15:00,177.95,178.0,177.37,177.5,29796.0,165.9057,165.9523,165.365,165.4862,29796.0
2020-05-29 12:20:00,177.29,177.31,177.1,177.22,9725.0,165.2904,165.309,165.1133,165.2251,9725.0
2020-05-29 12:25:00,177.26,177.69,177.19,177.5,36769.0,165.2624,165.6633,165.1972,165.4862,36769.0
2020-05-29 12:30:00,177.42,177.73,177.42,177.73,16082.0,165.4116,165.7006,165.4116,165.7006,16082.0
2020-05-29 12:35:00,177.77,177.92,177.62,177.89,3023.0,165.7379,165.8778,165.5981,165.8498,3023.0
2020-05-29 12:40:00,177.91,177.91,177.53,177.58,9729.0,165.8684,165.8684,165.5142,165.5608,9729.0
2020-05-29 12:45:00,177.57,177.94,177.49,177.5,9672.0,165.5514,165.8964,165.4769,165.4862,9672.0
2020-05-29 12:50:00,177.5,177.67,177.21,177.46,10853.0,165.4862,165.6447,165.2158,165.4489,10853.0
2020-05-29 12:55:00,177.42,178.87,177.4,178.84,10046.0,165.4116,166.7635,165.393,166.7355,10046.0
2020-05-29 13:00:00,178.94,179.46,178.86,178.89,10024.0,166.8287,167.3135,166.7541,166.7821,10024.0
2020-05-29 13:05:00,178.81,179.27,178.64,179.05,5018.0,166.7075,167.1364,166.549,166.9313,5018.0
2020-05-29 13:10:00,178.87,179.1,178.76,178.95,2534.0,166.7635,166.9779,166.6609,166.838,2534.0
2020-05-29 13:15:00,178.89,178.96,178.31,178.48,6928.0,166.7821,166.8474,166.2414,166.3999,6928.0
2020-05-29 13:20:00,178.33,178.56,178.31,178.31,3000.0,166.26,166.4744,166.2414,166.2414,3000.0
2020-05-29 13:25:00,178.26,178.36,178.07,178.07,2100.0,166.1947,166.288,166.0176,166.0176,2100.0
2020-05-29 13:30:00,178.2,178.34,178.18,178.34,1820.0,166.1388,166.2693,166.1202,166.2693,1820.0
2020-05-29 13:35:00,178.24,178.25,177.69,177.74,2702.0,166.1761,166.1854,165.6633,165.7099,2702.0
2020-05-29 13:40:00,177.7,177.93,177.58,177.62,2369.0,165.6726,165.8871,165.5608,165.5981,2369.0
2020-05-29 13:45:00,177.55,177.78,177.49,177.67,3068.0,165.5328,165.7472,165.4769,165.6447,3068.0
2020-05-29 13:50:00,177.58,177.68,177.38,177.68,3510.0,165.5608,165.654,165.3743,165.654,3510.0
2020-05-29 13:55:00,177.73,177.85,177.68,177.76,1718.0,165.7006,165.8125,165.654,165.7286,1718.0
2020-05-29 14:00:00,177.73,177.96,177.57,177.88,4782.0,165.7006,165.915,165.5514,165.8405,4782.0
2020-05-29 14:05:00,177.75,179.0,177.63,178.55,10183.0,165.7193,166.8847,165.6074,166.4651,10183.0
2020-05-29 14:10:00,178.84,178.94,178.62,178.75,5600.0,166.7355,166.8287,166.5304,166.6516,5600.0
2020-05-29 14:15:00,178.84,178.87,178.66,178.7,3300.0,166.7355,166.7635,166.5677,166.605,3300.0
2020-05-29 14:20:00,178.81,178.82,178.46,178.57,3700.0,166.7075,166.7168,166.3812,166.4838,3700.0
2020-05-29 14:25:00,178.58,179.44,178.58,179.41,5352.0,166.4931,167.2949,166.4931,167.2669,5352.0
2020-05-29 14:30:00,179.44,179.87,179.23,179.65,5969.0,167.2949,167.6958,167.0991,167.4907,5969.0
2020-05-29 14:35:00,179.72,180.21,179.65,179.93,18805.0,167.5559,168.0128,167.4907,167.7517,18805.0
2020-05-29 14:40:00,179.96,180.41,179.95,180.28,27125.0,167.7797,168.1992,167.7704,168.078,27125.0
2020-05-29 14:45:00,180.17,180.39,179.15,179.15,24300.0,167.9755,168.1806,167.0245,167.0245,24300.0
2020-05-29 14:50:00,179.18,179.19,177.66,178.36,31283.0,167.0525,167.0618,165.6354,166.288,31283.0
2020-05-29 14:55:00,178.32,180.29,178.13,180.29,9709.0,166.2507,168.0873,166.0735,168.0873,9709.0
2020-05-29 15:00:00,180.31,182.08,180.24,182.06,18970.0,168.106,169.7562,168.0407,169.7375,18970.0
2020-05-29 15:05:00,181.94,182.04,180.92,181.05,8512.0,169.6257,169.7189,168.6747,168.7959,8512.0
2020-05-29 15:10:00,180.93,181.1,180.44,180.62,10510.0,168.684,168.8425,168.2272,168.395,10510.0
2020-05-29 15:15:00,180.64,180.66,180.21,180.61,7478.0,168.4137,168.4323,168.0128,168.3857,7478.0
2020-05-29 15:20:00,180.54,180.97,180.39,180.78,12128.0,168.3204,168.7213,168.1806,168.5442,12128.0
2020-05-29 15:25:00,180.8,180.9,180.12,180.33,6818.0,168.5628,168.6561,167.9289,168.1246,6818.0
2020-05-29 15:30:00,180.27,180.64,179.97,180.15,13841.0,168.0687,168.4137,167.789,167.9568,13841.0
2020-05-29 15:35:00,180.19,180.45,179.87,180.3,30386.0,167.9941,168.2365,167.6958,168.0967,30386.0
2020-05-29 15:40:00,180.28,180.42,179.97,180.41,21684.0,168.078,168.2085,167.789,168.1992,21684.0
2020-05-29 15:45:00,180.4,180.47,179.84,179.92,40488.0,168.1899,168.2552,167.6678,167.7424,40488.0
2020-05-29 15:50:00,179.98,180.89,179.93,180.49,36919.0,167.7983,168.6467,167.7517,168.2738,36919.0
2020-05-29 15:55:00,180.56,180.74,179.94,179.95,87174.0,168.3391,168.5069,167.761,167.7704,87174.0
2020-06-01 09:30:00,180.62,180.62,179.52,180.11,11598.0,168.395,168.395,167.3695,167.9195,11598.0
2020-06-01 09:35:00,179.78,181.35,179.77,181.08,13703.0,167.6119,169.0756,167.6025,168.8239,13703.0
2020-06-01 09:40:00,181.58,182.25,181.3,182.09,11180.0,169.29,169.9147,169.029,169.7655,11180.0
2020-06-01 09:45:00,181.94,182.7,181.9,182.38,8078.0,169.6257,170.3342,169.5884,170.0359,8078.0
2020-06-01 09:50:00,182.61,182.61,182.03,182.15,6350.0,170.2503,170.2503,169.7096,169.8215,6350.0
2020-06-01 09:55:00,182.55,182.55,181.98,182.34,5600.0,170.1944,170.1944,169.663,169.9986,5600.0
2020-06-01 10:00:00,182.08,182.95,181.89,182.41,19930.0,169.7562,170.5673,169.5791,170.0639,19930.0
2020-06-01 10:05:00,182.73,183.1,182.66,183.05,6591.0,170.3622,170.7072,170.2969,170.6605,6591.0
2020-06-01 10:10:00,182.96,183.47,182.85,183.25,6094.0,170.5766,171.0521,170.4741,170.847,6094.0
2020-06-01 10:15:00,183.26,183.29,182.89,183.29,2400.0,170.8563,170.8843,170.5114,170.8843,2400.0
2020-06-01 10:20:00,183.42,184.0,183.36,183.88,5284.0,171.0055,171.5462,170.9496,171.4344,5284.0
2020-06-01 10:25:00,183.75,184.03,183.08,183.59,12614.0,171.3132,171.5742,170.6885,171.164,12614.0
2020-06-01 10:30:00,183.61,183.75,183.31,183.41,5381.0,171.1826,171.3132,170.9029,170.9962,5381.0
2020-06-01 10:35:00,183.43,183.96,183.43,183.92,2242.0,171.0148,171.5089,171.0148,171.4717,2242.0
2020-06-01 10:40:00,183.86,184.13,183.61,184.08,6040.0,171.4157,171.6674,171.1826,171.6208,6040.0
2020-06-01 10:45:00,184.08,184.17,183.65,183.82,4712.0,171.6208,171.7047,171.2199,171.3784,4712.0
2020-06-01 10:50:00,183.72,183.79,183.16,183.49,8822.0,171.2852,171.3505,170.7631,171.0708,8822.0
2020-06-01 10:55:00,183.46,183.49,182.95,182.97,1400.0,171.0428,171.0708,170.5673,170.586,1400.0
2020-06-01 11:00:00,183.17,183.17,181.97,182.06,17144.0,170.7724,170.7724,169.6536,169.7375,17144.0
2020-06-01 11:05:00,182.1,182.2,181.65,181.99,25064.0,169.7748,169.8681,169.3553,169.6723,25064.0
2020-06-01 11:10:00,181.93,182.46,181.69,182.13,4009.0,169.6163,170.1105,169.3926,169.8028,4009.0
2020-06-01 11:15:00,182.38,183.26,182.34,183.13,9163.0,170.0359,170.8563,169.9986,170.7351,9163.0
2020-06-01 11:20:00,183.22,183.25,182.8,182.91,4590.0,170.819,170.847,170.4275,170.53,4590.0
2020-06-01 11:25:00,182.81,182.98,182.62,182.96,24677.0,170.4368,170.5953,170.2596,170.5766,24677.0
2020-06-01 11:30:00,183.01,183.08,182.71,182.85,51427.0,170.6232,170.6885,170.3436,170.4741,51427.0
2020-06-01 11:35:00,182.83,183.06,182.49,183.01,48110.0,170.4554,170.6699,170.1384,170.6232,48110.0
2020-06-01 11:40:00,183.06,183.35,183.01,183.19,12758.0,170.6699,170.9402,170.6232,170.7911,12758.0
2020-06-01 11:45:00,183.16,183.41,183.03,183.39,14343.0,170.7631,170.9962,170.6419,170.9775,14343.0
2020-06-01 11:50:00,183.33,183.42,183.0,183.0,17241.0,170.9216,171.0055,170.6139,170.6139,17241.0
2020-06-01 11:55:00,183.01,183.21,183.0,183.1,8854.0,170.6232,170.8097,170.6139,170.7072,8854.0
2020-06-01 12:00:00,183.0,183.24,182.91,183.24,9471.0,170.6139,170.8377,170.53,170.8377,9471.0
2020-06-01 12:05:00,183.23,183.46,183.13,183.4,5983.0,170.8284,171.0428,170.7351,170.9869,5983.0
2020-06-01 12:10:00,183.34,183.55,183.29,183.3,2500.0,170.9309,171.1267,170.8843,170.8936,2500.0
2020-06-01 12:15:00,183.25,183.46,183.19,183.44,4588.0,170.847,171.0428,170.7911,171.0241,4588.0
2020-06-01 12:20:00,183.46,183.6,183.26,183.28,5070.0,171.0428,171.1733,170.8563,170.875,5070.0
2020-06-01 12:25:00,183.18,183.26,183.04,183.26,2806.0,170.7817,170.8563,170.6512,170.8563,2806.0
2020-06-01 12:30:00,183.25,183.75,183.22,183.75,3900.0,170.847,171.3132,170.819,171.3132,3900.0
2020-06-01 12:35:00,183.78,183.78,183.5,183.63,2525.0,171.3411,171.3411,171.0801,171.2013,2525.0
2020-06-01 12:40:00,183.58,183.65,183.26,183.38,1760.0,171.1547,171.2199,170.8563,170.9682,1760.0
2020-06-01 12:45:00,183.33,183.46,183.29,183.4,3600.0,170.9216,171.0428,170.8843,170.9869,3600.0
2020-06-01 12:50:00,183.45,183.54,183.25,183.37,2868.0,171.0335,171.1174,170.847,170.9589,2868.0
2020-06-01 12:55:00,183.39,183.41,183.2,183.38,4140.0,170.9775,170.9962,170.8004,170.9682,4140.0
2020-06-01 13:00:00,183.43,183.58,183.4,183.52,4530.0,171.0148,171.1547,170.9869,171.0987,4530.0
2020-06-01 13:05:00,183.45,183.7,183.42,183.6,1216.0,171.0335,171.2665,171.0055,171.1733,1216.0
2020-06-01 13:10:00,183.61,183.63,183.45,183.54,1928.0,171.1826,171.2013,171.0335,171.1174,1928.0
2020-06-01 13:15:00,183.59,183.65,183.43,183.53,2012.0,171.164,171.2199,171.0148,171.1081,2012.0
2020-06-01 13:20:00,183.59,183.69,183.53,183.58,2250.0,171.164,171.2572,171.1081,171.1547,2250.0
2020-06-01 13:25:00,183.63,183.74,183.59,183.74,1100.0,171.2013,171.3038,171.164,171.3038,1100.0
2020-06-01 13:30:00,183.57,184.16,183.53,184.05,11570.0,171.1453,171.6954,171.1081,171.5929,11570.0
2020-06-01 13:35:00,184.05,184.32,183.71,184.19,3786.0,171.5929,171.8446,171.2759,171.7234,3786.0
2020-06-01 13:40:00,184.17,184.46,184.17,184.42,1100.0,171.7047,171.9751,171.7047,171.9378,1100.0
2020-06-01 13:45:00,184.34,184.45,184.24,184.35,2319.0,171.8632,171.9658,171.77,171.8726,2319.0
2020-06-01 13:50:00,184.36,184.59,184.36,184.59,3902.0,171.8819,172.0963,171.8819,172.0963,3902.0
2020-06-01 13:55:00,184.6,184.6,184.31,184.49,4600.0,172.1056,172.1056,171.8353,172.0031,4600.0
2020-06-01 14:00:00,184.46,184.72,184.37,184.72,6325.0,171.9751,172.2175,171.8912,172.2175,6325.0
2020-06-01 14:05:00,184.72,184.73,184.38,184.38,4393.0,172.2175,172.2268,171.9005,171.9005,4393.0
2020-06-01 14:10:00,184.31,184.38,184.15,184.2,1833.0,171.8353,171.9005,171.6861,171.7327,1833.0
2020-06-01 14:15:00,184.28,184.28,184.04,184.12,4159.0,171.8073,171.8073,171.5835,171.6581,4159.0
2020-06-01 14:20:00,184.18,184.21,183.82,183.9,6946.0,171.7141,171.742,171.3784,171.453,6946.0
2020-06-01 14:25:00,183.93,183.98,183.67,183.7,5898.0,171.481,171.5276,171.2386,171.2665,5898.0
2020-06-01 14:30:00,183.58,183.58,183.2,183.25,5617.0,171.1547,171.1547,170.8004,170.847,5617.0
2020-06-01 14:35:00,183.25,183.69,183.2,183.44,13699.0,170.847,171.2572,170.8004,171.0241,13699.0
2020-06-01 14:40:00,183.46,183.57,183.26,183.46,3965.0,171.0428,171.1453,170.8563,171.0428,3965.0
2020-06-01 14:45:00,183.51,183.51,183.14,183.32,7860.0,171.0894,171.0894,170.7444,170.9123,7860.0
2020-06-01 14:50:00,183.33,183.44,183.13,183.14,2133.0,170.9216,171.0241,170.7351,170.7444,2133.0
2020-06-01 14:55:00,183.16,183.18,182.93,183.12,18729.0,170.7631,170.7817,170.5487,170.7258,18729.0
2020-06-01 15:00:00,183.18,183.48,183.18,183.45,3700.0,170.7817,171.0614,170.7817,171.0335,3700.0
2020-06-01 15:05:00,183.48,183.52,183.11,183.35,7601.0,171.0614,171.0987,170.7165,170.9402,7601.0
2020-06-01 15:10:00,183.31,183.38,183.12,183.12,5464.0,170.9029,170.9682,170.7258,170.7258,5464.0
2020-06-01 15:15:00,182.99,183.31,182.95,183.3,5400.0,170.6046,170.9029,170.5673,170.8936,5400.0
2020-06-01 15:20:00,183.29,183.46,183.27,183.36,4234.0,170.8843,171.0428,170.8657,170.9496,4234.0
2020-06-01 15:25:00,183.43,183.62,183.34,183.54,3945.0,171.0148,171.192,170.9309,171.1174,3945.0
2020-06-01 15:30:00,183.54,183.73,183.39,183.49,10141.0,171.1174,171.2945,170.9775,171.0708,10141.0
2020-06-01 15:35:00,183.41,183.41,182.88,182.98,22445.0,170.9962,170.9962,170.502,170.5953,22445.0
2020-06-01 15:40:00,183.0,183.17,182.93,183.06,13041.0,170.6139,170.7724,170.5487,170.6699,13041.0
2020-06-01 15:45:00,183.0,183.18,182.94,182.98,29180.0,170.6139,170.7817,170.558,170.5953,29180.0
2020-06-01 15:50:00,182.89,183.27,182.89,183.13,29045.0,170.5114,170.8657,170.5114,170.7351,29045.0
2020-06-01 15:55:00,183.15,183.28,182.94,182.97,41813.0,170.7538,170.875,170.558,170.586,41813.0
2020-06-02 09:30:00,184.94,185.25,183.88,184.31,23893.0,172.4226,172.7116,171.4344,171.8353,23893.0
2020-06-02 09:35:00,184.63,184.91,183.21,183.73,6725.0,172.1336,172.3946,170.8097,171.2945,6725.0
2020-06-02 09:40:00,183.77,184.45,183.77,183.85,10565.0,171.3318,171.9658,171.3318,171.4064,10565.0
2020-06-02 09:45:00,183.77,183.8,182.95,183.57,16597.0,171.3318,171.3598,170.5673,171.1453,16597.0
2020-06-02 09:50:00,183.58,183.7,183.36,183.7,2334.0,171.1547,171.2665,170.9496,171.2665,2334.0
2020-06-02 09:55:00,183.5,183.81,183.4,183.52,5041.0,171.0801,171.3691,170.9869,171.0987,5041.0
2020-06-02 10:00:00,183.5,183.74,182.86,183.34,22457.0,171.0801,171.3038,170.4834,170.9309,22457.0
2020-06-02 10:05:00,183.42,183.74,183.27,183.66,5159.0,171.0055,171.3038,170.8657,171.2293,5159.0
2020-06-02 10:10:00,183.67,183.9,183.41,183.5,7894.0,171.2386,171.453,170.9962,171.0801,7894.0
2020-06-02 10:15:00,183.5,183.84,183.4,183.46,5364.0,171.0801,171.3971,170.9869,171.0428,5364.0
2020-06-02 10:20:00,183.54,184.02,183.45,183.79,8051.0,171.1174,171.5649,171.0335,171.3505,8051.0
2020-06-02 10:25:00,183.9,184.3,183.89,184.22,6207.0,171.453,171.8259,171.4437,171.7514,6207.0
2020-06-02 10:30:00,184.27,184.31,183.77,184.0,33572.0,171.798,171.8353,171.3318,171.5462,33572.0
2020-06-02 10:35:00,184.1,184.32,183.9,184.0,5116.0,171.6395,171.8446,171.453,171.5462,5116.0
2020-06-02 10:40:00,184.1,184.16,183.88,183.91,18346.0,171.6395,171.6954,171.4344,171.4623,18346.0
2020-06-02 10:45:00,184.01,184.01,183.27,183.27,6884.0,171.5556,171.5556,170.8657,170.8657,6884.0
2020-06-02 10:50:00,183.23,183.43,183.09,183.43,3844.0,170.8284,171.0148,170.6978,171.0148,3844.0
2020-06-02 10:55:00,183.47,184.14,183.47,184.0,8445.0,171.0521,171.6768,171.0521,171.5462,8445.0
2020-06-02 11:00:00,184.06,184.11,183.37,183.87,11128.0,171.6022,171.6488,170.9589,171.425,11128.0
2020-06-02 11:05:00,183.75,183.78,183.39,183.42,20244.0,171.3132,171.3411,170.9775,171.0055,20244.0
2020-06-02 11:10:00,183.47,183.97,183.47,183.8,7876.0,171.0521,171.5183,171.0521,171.3598,7876.0
2020-06-02 11:15:00,183.7,184.04,183.7,184.0,4342.0,171.2665,171.5835,171.2665,171.5462,4342.0
2020-06-02 11:20:00,184.1,184.1,183.93,184.03,3300.0,171.6395,171.6395,171.481,171.5742,3300.0
2020-06-02 11:25:00,184.0,184.16,183.9,183.98,4200.0,171.5462,171.6954,171.453,171.5276,4200.0
2020-06-02 11:30:00,183.98,184.07,183.9,184.03,21956.0,171.5276,171.6115,171.453,171.5742,21956.0
2020-06-02 11:35:00,184.02,184.25,183.9,184.09,8301.0,171.5649,171.7793,171.453,171.6301,8301.0
2020-06-02 11:40:00,184.1,184.27,184.01,184.05,13397.0,171.6395,171.798,171.5556,171.5929,13397.0
2020-06-02 11:45:00,184.01,184.35,183.79,184.06,57182.0,171.5556,171.8726,171.3505,171.6022,57182.0
2020-06-02 11:50:00,184.06,184.14,183.98,184.08,18661.0,171.6022,171.6768,171.5276,171.6208,18661.0
2020-06-02 11:55:00,184.04,184.05,183.87,183.91,15196.0,171.5835,171.5929,171.425,171.4623,15196.0
2020-06-02 12:00:00,183.95,184.11,183.86,184.04,23227.0,171.4996,171.6488,171.4157,171.5835,23227.0
2020-06-02 12:05:00,184.02,184.28,184.01,184.04,35280.0,171.5649,171.8073,171.5556,171.5835,35280.0
2020-06-02 12:10:00,184.03,184.53,184.03,184.48,11253.0,171.5742,172.0404,171.5742,171.9938,11253.0
2020-06-02 12:15:00,184.46,184.53,184.27,184.44,5427.0,171.9751,172.0404,171.798,171.9565,5427.0
2020-06-02 12:20:00,184.49,184.72,184.46,184.71,3700.0,172.0031,172.2175,171.9751,172.2082,3700.0
2020-06-02 12:25:00,184.74,184.84,184.61,184.65,5577.0,172.2362,172.3294,172.115,172.1522,5577.0
2020-06-02 12:30:00,184.65,184.76,184.48,184.74,8269.0,172.1522,172.2548,171.9938,172.2362,8269.0
2020-06-02 12:35:00,184.7,184.7,184.46,184.57,53706.0,172.1989,172.1989,171.9751,172.0777,53706.0
2020-06-02 12:40:00,184.62,184.66,184.5,184.5,4728.0,172.1243,172.1616,172.0124,172.0124,4728.0
2020-06-02 12:45:00,184.61,184.61,184.53,184.6,2002.0,172.115,172.115,172.0404,172.1056,2002.0
2020-06-02 12:50:00,184.6,184.6,184.39,184.45,2700.0,172.1056,172.1056,171.9098,171.9658,2700.0
2020-06-02 12:55:00,184.48,184.73,184.44,184.73,16718.0,171.9938,172.2268,171.9565,172.2268,16718.0
2020-06-02 13:00:00,184.69,184.69,184.49,184.64,12863.0,172.1895,172.1895,172.0031,172.1429,12863.0
2020-06-02 13:05:00,184.67,184.87,184.62,184.68,4750.0,172.1709,172.3574,172.1243,172.1802,4750.0
2020-06-02 13:10:00,184.68,184.96,184.45,184.87,9389.0,172.1802,172.4413,171.9658,172.3574,9389.0
2020-06-02 13:15:00,184.89,185.11,184.82,185.04,11514.0,172.376,172.5811,172.3107,172.5159,11514.0
2020-06-02 13:20:00,185.0,185.01,184.93,184.96,2800.0,172.4786,172.4879,172.4133,172.4413,2800.0
2020-06-02 13:25:00,185.12,185.12,184.73,185.0,2600.0,172.5904,172.5904,172.2268,172.4786,2600.0
2020-06-02 13:30:00,185.03,185.16,184.91,185.06,2576.0,172.5065,172.6277,172.3946,172.5345,2576.0
2020-06-02 13:35:00,185.11,185.11,184.89,185.01,1900.0,172.5811,172.5811,172.376,172.4879,1900.0
2020-06-02 13:40:00,185.01,185.11,184.89,185.09,3615.0,172.4879,172.5811,172.376,172.5625,3615.0
2020-06-02 13:45:00,185.1,185.1,184.81,184.89,3488.0,172.5718,172.5718,172.3014,172.376,3488.0
2020-06-02 13:50:00,184.91,184.93,184.73,184.78,2363.0,172.3946,172.4133,172.2268,172.2734,2363.0
2020-06-02 13:55:00,184.82,184.85,184.74,184.74,4400.0,172.3107,172.3387,172.2362,172.2362,4400.0
2020-06-02 14:00:00,184.76,184.91,184.76,184.88,2175.0,172.2548,172.3946,172.2548,172.3667,2175.0
2020-06-02 14:05:00,184.79,184.79,184.61,184.72,8100.0,172.2828,172.2828,172.115,172.2175,8100.0
2020-06-02 14:10:00,184.74,184.92,184.67,184.92,5791.0,172.2362,172.404,172.1709,172.404,5791.0
2020-06-02 14:15:00,184.85,185.1,184.69,185.1,5467.0,172.3387,172.5718,172.1895,172.5718,5467.0
2020-06-02 14:20:00,185.05,185.05,184.9,185.0,16286.0,172.5252,172.5252,172.3853,172.4786,16286.0
2020-06-02 14:25:00,184.96,185.13,184.5,184.89,28574.0,172.4413,172.5998,172.0124,172.376,28574.0
2020-06-02 14:30:00,184.95,184.98,184.63,184.71,17231.0,172.4319,172.4599,172.1336,172.2082,17231.0
2020-06-02 14:35:00,184.72,184.9,184.68,184.79,12732.0,172.2175,172.3853,172.1802,172.2828,12732.0
2020-06-02 14:40:00,184.84,184.95,184.8,184.92,4807.0,172.3294,172.4319,172.2921,172.404,4807.0
2020-06-02 14:45:00,185.0,185.05,184.86,185.02,13314.0,172.4786,172.5252,172.348,172.4972,13314.0
2020-06-02 14:50:00,185.08,185.26,185.08,185.2,4647.0,172.5531,172.721,172.5531,172.665,4647.0
2020-06-02 14:55:00,185.22,185.54,185.19,185.46,3200.0,172.6837,172.982,172.6557,172.9074,3200.0
2020-06-02 15:00:00,185.49,185.55,185.2,185.21,3451.0,172.9354,172.9913,172.665,172.6743,3451.0
2020-06-02 15:05:00,185.25,185.44,185.25,185.31,2052.0,172.7116,172.8888,172.7116,172.7676,2052.0
2020-06-02 15:10:00,185.22,185.39,185.08,185.14,2835.0,172.6837,172.8422,172.5531,172.6091,2835.0
2020-06-02 15:15:00,185.2,185.23,185.0,185.15,3004.0,172.665,172.693,172.4786,172.6184,3004.0
2020-06-02 15:20:00,185.1,185.21,184.85,184.91,2300.0,172.5718,172.6743,172.3387,172.3946,2300.0
2020-06-02 15:25:00,184.89,185.05,184.68,185.05,8930.0,172.376,172.5252,172.1802,172.5252,8930.0
2020-06-02 15:30:00,185.1,185.2,184.81,184.88,5600.0,172.5718,172.665,172.3014,172.3667,5600.0
2020-06-02 15:35:00,184.94,185.01,184.7,184.87,12314.0,172.4226,172.4879,172.1989,172.3574,12314.0
2020-06-02 15:40:00,184.9,185.02,184.72,184.78,19022.0,172.3853,172.4972,172.2175,172.2734,19022.0
2020-06-02 15:45:00,184.78,185.29,184.65,185.29,28307.0,172.2734,172.7489,172.1522,172.7489,28307.0
2020-06-02 15:50:00,185.57,185.61,184.96,185.2,19267.0,173.01,173.0473,172.4413,172.665,19267.0
2020-06-02 15:55:00,185.22,185.5,184.92,185.16,42214.0,172.6837,172.9447,172.404,172.6277,42214.0
2020-06-03 09:30:00,188.62,190.85,188.62,190.78,28786.0,175.8535,177.9326,175.8535,177.8673,28786.0
2020-06-03 09:35:00,190.85,191.04,190.08,190.74,6284.0,177.9326,178.1097,177.2147,177.8301,6284.0
2020-06-03 09:40:00,190.76,190.98,190.2,190.67,6109.0,177.8487,178.0538,177.3266,177.7648,6109.0
2020-06-03 09:45:00,190.66,191.12,190.49,190.62,23328.0,177.7555,178.1843,177.597,177.7182,23328.0
2020-06-03 09:50:00,190.82,191.18,190.53,190.63,17079.0,177.9046,178.2403,177.6343,177.7275,17079.0
2020-06-03 09:55:00,190.55,191.64,190.53,191.25,63647.0,177.6529,178.6691,177.6343,178.3055,63647.0
2020-06-03 10:00:00,191.19,191.97,191.08,191.97,10987.0,178.2496,178.9768,178.147,178.9768,10987.0
2020-06-03 10:05:00,191.76,192.3,191.73,191.75,12714.0,178.781,179.2845,178.753,178.7717,12714.0
2020-06-03 10:10:00,191.75,192.3,191.61,192.04,27296.0,178.7717,179.2845,178.6412,179.0421,27296.0
2020-06-03 10:15:00,192.04,192.3,191.89,192.11,16194.0,179.0421,179.2845,178.9022,179.1073,16194.0
2020-06-03 10:20:00,192.1,192.4,192.01,192.4,26251.0,179.098,179.3777,179.0141,179.3777,26251.0
2020-06-03 10:25:00,192.36,192.61,192.12,192.46,8333.0,179.3404,179.5735,179.1167,179.4336,8333.0
2020-06-03 10:30:00,192.48,192.77,192.32,192.71,24075.0,179.4523,179.7227,179.3031,179.6667,24075.0
2020-06-03 10:35:00,192.72,192.77,192.43,192.5,16678.0,179.676,179.7227,179.4057,179.4709,16678.0
2020-06-03 10:40:00,192.53,192.91,192.5,192.79,20042.0,179.4989,179.8532,179.4709,179.7413,20042.0
2020-06-03 10:45:00,192.83,193.05,192.72,192.84,15775.0,179.7786,179.9837,179.676,179.7879,15775.0
2020-06-03 10:50:00,192.83,193.59,192.68,193.38,18239.0,179.7786,180.4872,179.6387,180.2914,18239.0
2020-06-03 10:55:00,193.43,193.43,193.1,193.19,29943.0,180.338,180.338,180.0303,180.1142,29943.0
2020-06-03 11:00:00,193.2,193.4,193.03,193.36,23704.0,180.1236,180.31,179.9651,180.2727,23704.0
2020-06-03 11:05:00,193.27,194.0,193.19,193.93,11401.0,180.1888,180.8694,180.1142,180.8041,11401.0
2020-06-03 11:10:00,193.83,194.08,193.83,193.93,11425.0,180.7109,180.944,180.7109,180.8041,11425.0
2020-06-03 11:15:00,193.88,193.92,193.71,193.71,16173.0,180.7575,180.7948,180.599,180.599,16173.0
2020-06-03 11:20:00,193.76,193.88,193.6,193.6,25387.0,180.6457,180.7575,180.4965,180.4965,25387.0
2020-06-03 11:25:00,193.61,193.78,193.5,193.78,15266.0,180.5058,180.6643,180.4032,180.6643,15266.0
2020-06-03 11:30:00,193.78,194.22,193.78,194.22,11010.0,180.6643,181.0745,180.6643,181.0745,11010.0
2020-06-03 11:35:00,194.23,194.37,194.05,194.05,5080.0,181.0838,181.2144,180.916,180.916,5080.0
2020-06-03 11:40:00,194.05,194.18,194.02,194.02,10228.0,180.916,181.0372,180.8881,180.8881,10228.0
2020-06-03 11:45:00,194.02,194.19,194.01,194.07,20986.0,180.8881,181.0465,180.8787,180.9347,20986.0
2020-06-03 11:50:00,194.12,194.14,193.78,193.98,33926.0,180.9813,180.9999,180.6643,180.8508,33926.0
2020-06-03 11:55:00,194.02,194.1,193.8,194.06,15383.0,180.8881,180.9626,180.6829,180.9253,15383.0
2020-06-03 12:00:00,194.04,194.5,194.04,194.45,11092.0,180.9067,181.3356,180.9067,181.2889,11092.0
2020-06-03 12:05:00,194.57,194.74,194.43,194.62,5808.0,181.4008,181.5593,181.2703,181.4474,5808.0
2020-06-03 12:10:00,194.56,195.09,194.56,195.06,11519.0,181.3915,181.8856,181.3915,181.8577,11519.0
2020-06-03 12:15:00,195.12,195.18,194.57,194.67,35763.0,181.9136,181.9695,181.4008,181.4941,35763.0
2020-06-03 12:20:00,194.63,194.68,194.3,194.36,10969.0,181.4568,181.5034,181.1491,181.205,10969.0
2020-06-03 12:25:00,194.43,194.78,194.35,194.75,6670.0,181.2703,181.5966,181.1957,181.5686,6670.0
2020-06-03 12:30:00,194.79,195.28,194.75,194.95,17293.0,181.6059,182.0628,181.5686,181.7551,17293.0
2020-06-03 12:35:00,194.96,194.96,194.65,194.78,2810.0,181.7644,181.7644,181.4754,181.5966,2810.0
2020-06-03 12:40:00,194.8,195.05,194.8,195.01,5922.0,181.6153,181.8483,181.6153,181.811,5922.0
2020-06-03 12:45:00,195.01,195.12,194.9,195.0,13066.0,181.811,181.9136,181.7085,181.8017,13066.0
2020-06-03 12:50:00,195.05,195.19,194.95,194.95,30433.0,181.8483,181.9789,181.7551,181.7551,30433.0
2020-06-03 12:55:00,194.94,195.17,194.91,195.04,28703.0,181.7458,181.9602,181.7178,181.839,28703.0
2020-06-03 13:00:00,195.05,195.81,195.02,195.8,46371.0,181.8483,182.5569,181.8204,182.5476,46371.0
2020-06-03 13:05:00,195.89,195.94,195.59,195.59,13224.0,182.6315,182.6781,182.3518,182.3518,13224.0
2020-06-03 13:10:00,195.65,195.82,195.56,195.56,5452.0,182.4077,182.5662,182.3238,182.3238,5452.0
2020-06-03 13:15:00,195.63,195.92,195.62,195.69,6436.0,182.3891,182.6595,182.3798,182.445,6436.0
2020-06-03 13:20:00,195.66,195.7,195.47,195.6,6054.0,182.4171,182.4543,182.2399,182.3611,6054.0
2020-06-03 13:25:00,195.63,195.87,195.59,195.71,8104.0,182.3891,182.6128,182.3518,182.4637,8104.0
2020-06-03 13:30:00,195.64,195.87,195.59,195.65,7035.0,182.3984,182.6128,182.3518,182.4077,7035.0
2020-06-03 13:35:00,195.66,195.72,195.34,195.4,7216.0,182.4171,182.473,182.1187,182.1746,7216.0
2020-06-03 13:40:00,195.45,195.67,195.45,195.49,12071.0,182.2213,182.4264,182.2213,182.2586,12071.0
2020-06-03 13:45:00,195.43,195.55,194.96,194.97,14605.0,182.2026,182.3145,181.7644,181.7738,14605.0
2020-06-03 13:50:00,194.91,195.43,194.91,195.31,6405.0,181.7178,182.2026,181.7178,182.0907,6405.0
2020-06-03 13:55:00,195.33,195.33,195.08,195.22,7337.0,182.1094,182.1094,181.8763,182.0068,7337.0
2020-06-03 14:00:00,195.21,195.95,195.21,195.93,8177.0,181.9975,182.6874,181.9975,182.6688,8177.0
2020-06-03 14:05:00,195.93,195.97,195.79,195.97,11777.0,182.6688,182.7061,182.5383,182.7061,11777.0
2020-06-03 14:10:00,195.91,196.21,195.9,195.95,10776.0,182.6501,182.9298,182.6408,182.6874,10776.0
2020-06-03 14:15:00,195.88,196.02,195.31,195.43,10774.0,182.6222,182.7527,182.0907,182.2026,10774.0
2020-06-03 14:20:00,195.43,195.47,195.15,195.34,9083.0,182.2026,182.2399,181.9416,182.1187,9083.0
2020-06-03 14:25:00,195.31,195.43,195.28,195.28,2648.0,182.0907,182.2026,182.0628,182.0628,2648.0
2020-06-03 14:30:00,195.35,195.35,195.06,195.21,8909.0,182.128,182.128,181.8577,181.9975,8909.0
2020-06-03 14:35:00,195.21,195.43,195.13,195.2,3289.0,181.9975,182.2026,181.9229,181.9882,3289.0
2020-06-03 14:40:00,195.14,195.14,194.93,195.06,10809.0,181.9322,181.9322,181.7365,181.8577,10809.0
2020-06-03 14:45:00,195.12,195.38,194.94,195.05,10358.0,181.9136,182.156,181.7458,181.8483,10358.0
2020-06-03 14:50:00,195.0,195.28,194.96,195.28,7738.0,181.8017,182.0628,181.7644,182.0628,7738.0
2020-06-03 14:55:00,195.2,195.2,194.95,194.98,7833.0,181.9882,181.9882,181.7551,181.7831,7833.0
2020-06-03 15:00:00,195.02,195.1,194.95,195.05,11473.0,181.8204,181.895,181.7551,181.8483,11473.0
2020-06-03 15:05:00,195.08,195.24,195.04,195.14,3704.0,181.8763,182.0255,181.839,181.9322,3704.0
2020-06-03 15:10:00,195.14,195.55,195.11,195.48,17078.0,181.9322,182.3145,181.9043,182.2492,17078.0
2020-06-03 15:15:00,195.5,195.79,195.49,195.76,14714.0,182.2679,182.5383,182.2586,182.5103,14714.0
2020-06-03 15:20:00,195.66,196.09,195.44,195.99,26651.0,182.4171,182.8179,182.2119,182.7247,26651.0
2020-06-03 15:25:00,195.98,196.14,195.8,195.94,9555.0,182.7154,182.8646,182.5476,182.6781,9555.0
2020-06-03 15:30:00,195.94,196.38,195.93,196.3,13278.0,182.6781,183.0883,182.6688,183.0137,13278.0
2020-06-03 15:35:00,196.33,196.48,195.95,196.41,17297.0,183.0417,183.1816,182.6874,183.1163,17297.0
2020-06-03 15:40:00,196.41,196.62,196.4,196.47,14153.0,183.1163,183.3121,183.107,183.1722,14153.0
2020-06-03 15:45:00,196.41,196.56,196.12,196.44,22240.0,183.1163,183.2561,182.8459,183.1443,22240.0
2020-06-03 15:50:00,196.38,196.39,196.02,196.34,18953.0,183.0883,183.0976,182.7527,183.051,18953.0
2020-06-03 15:55:00,196.32,196.34,195.95,196.32,100630.0,183.0324,183.051,182.6874,183.0324,100630.0
2020-06-04 09:30:00,194.39,195.78,193.88,194.7,52967.0,181.233,182.5289,180.7575,181.522,52967.0
2020-06-04 09:35:00,194.9,195.16,193.47,193.78,24420.0,181.7085,181.9509,180.3753,180.6643,24420.0
2020-06-04 09:40:00,193.7,194.91,193.04,194.82,19319.0,180.5897,181.7178,179.9744,181.6339,19319.0
2020-06-04 09:45:00,194.81,195.56,194.07,195.35,66827.0,181.6246,182.3238,180.9347,182.128,66827.0
2020-06-04 09:50:00,195.49,195.84,194.81,195.67,45806.0,182.2586,182.5849,181.6246,182.4264,45806.0
2020-06-04 09:55:00,195.65,195.85,195.35,195.52,24057.0,182.4077,182.5942,182.128,182.2865,24057.0
2020-06-04 10:00:00,195.6,196.21,195.52,195.98,16647.0,182.3611,182.9298,182.2865,182.7154,16647.0
2020-06-04 10:05:00,195.99,196.08,195.72,196.0,20627.0,182.7247,182.8086,182.473,182.734,20627.0
2020-06-04 10:10:00,196.02,196.21,195.89,195.96,7943.0,182.7527,182.9298,182.6315,182.6967,7943.0
2020-06-04 10:15:00,196.02,196.44,195.97,196.44,35395.0,182.7527,183.1443,182.7061,183.1443,35395.0
2020-06-04 10:20:00,196.49,196.53,195.91,196.12,28500.0,183.1909,183.2282,182.6501,182.8459,28500.0
2020-06-04 10:25:00,196.06,196.78,196.01,196.78,13122.0,182.79,183.4612,182.7434,183.4612,13122.0
2020-06-04 10:30:00,196.74,197.54,196.73,197.54,15511.0,183.424,184.1698,183.4146,184.1698,15511.0
2020-06-04 10:35:00,197.61,197.63,197.19,197.22,16575.0,184.2351,184.2537,183.8435,183.8715,16575.0
2020-06-04 10:40:00,197.38,197.6,197.19,197.4,3879.0,184.0206,184.2257,183.8435,184.0393,3879.0
2020-06-04 10:45:00,197.54,198.05,197.5,197.92,5985.0,184.1698,184.6453,184.1325,184.5241,5985.0
2020-06-04 10:50:00,197.92,197.99,197.55,197.93,7608.0,184.5241,184.5893,184.1791,184.5334,7608.0
2020-06-04 10:55:00,197.97,198.29,197.9,198.29,10020.0,184.5707,184.869,184.5054,184.869,10020.0
2020-06-04 11:00:00,198.32,198.32,197.55,197.69,7961.0,184.897,184.897,184.1791,184.3097,7961.0
2020-06-04 11:05:00,197.57,197.71,196.95,197.01,53246.0,184.1978,184.3283,183.6197,183.6757,53246.0
2020-06-04 11:10:00,197.08,197.08,196.3,196.59,8567.0,183.7409,183.7409,183.0137,183.2841,8567.0
2020-06-04 11:15:00,196.42,196.86,196.23,196.24,5802.0,183.1256,183.5358,182.9485,182.9578,5802.0
2020-06-04 11:20:00,196.2,196.48,196.08,196.14,21616.0,182.9205,183.1816,182.8086,182.8646,21616.0
2020-06-04 11:25:00,196.09,196.18,195.55,195.69,13000.0,182.8179,182.9019,182.3145,182.445,13000.0
2020-06-04 11:30:00,195.68,196.09,195.55,196.07,15817.0,182.4357,182.8179,182.3145,182.7993,15817.0
2020-06-04 11:35:00,195.99,196.07,195.44,195.54,17787.0,182.7247,182.7993,182.2119,182.3052,17787.0
2020-06-04 11:40:00,195.54,195.58,195.11,195.15,20931.0,182.3052,182.3425,181.9043,181.9416,20931.0
2020-06-04 11:45:00,195.1,195.9,195.03,195.23,45960.0,181.895,182.6408,181.8297,182.0162,45960.0
2020-06-04 11:50:00,195.02,195.28,194.81,195.16,17811.0,181.8204,182.0628,181.6246,181.9509,17811.0
2020-06-04 11:55:00,195.2,195.47,195.14,195.27,9769.0,181.9882,182.2399,181.9322,182.0534,9769.0
2020-06-04 12:00:00,195.29,195.34,194.91,195.0,9845.0,182.0721,182.1187,181.7178,181.8017,9845.0
2020-06-04 12:05:00,194.96,195.47,194.95,195.46,12116.0,181.7644,182.2399,181.7551,182.2306,12116.0
2020-06-04 12:10:00,195.47,195.52,194.91,194.96,25501.0,182.2399,182.2865,181.7178,181.7644,25501.0
2020-06-04 12:15:00,195.07,195.3,194.92,195.28,21992.0,181.867,182.0814,181.7271,182.0628,21992.0
2020-06-04 12:20:00,195.28,195.3,195.05,195.25,20859.0,182.0628,182.0814,181.8483,182.0348,20859.0
2020-06-04 12:25:00,195.26,195.27,194.86,195.06,18867.0,182.0441,182.0534,181.6712,181.8577,18867.0
2020-06-04 12:30:00,195.02,195.16,194.7,195.09,42934.0,181.8204,181.9509,181.522,181.8856,42934.0
2020-06-04 12:35:00,195.08,195.18,194.96,195.15,12558.0,181.8763,181.9695,181.7644,181.9416,12558.0
2020-06-04 12:40:00,195.12,195.26,194.19,194.24,24874.0,181.9136,182.0441,181.0465,181.0932,24874.0
2020-06-04 12:45:00,194.18,194.31,193.31,193.44,14708.0,181.0372,181.1584,180.2261,180.3473,14708.0
2020-06-04 12:50:00,193.57,194.05,193.35,193.63,41034.0,180.4685,180.916,180.2634,180.5244,41034.0
2020-06-04 12:55:00,193.66,194.1,193.25,194.04,31148.0,180.5524,180.9626,180.1702,180.9067,31148.0
2020-06-04 13:00:00,194.1,194.43,193.22,193.26,12147.0,180.9626,181.2703,180.1422,180.1795,12147.0
2020-06-04 13:05:00,193.24,193.89,193.24,193.89,6680.0,180.1608,180.7669,180.1608,180.7669,6680.0
2020-06-04 13:10:00,193.89,193.92,193.38,193.84,7700.0,180.7669,180.7948,180.2914,180.7202,7700.0
2020-06-04 13:15:00,193.83,194.1,193.65,193.78,8870.0,180.7109,180.9626,180.5431,180.6643,8870.0
2020-06-04 13:20:00,193.81,194.25,193.79,194.25,8117.0,180.6923,181.1025,180.6736,181.1025,8117.0
2020-06-04 13:25:00,194.09,194.56,193.84,194.44,11719.0,180.9533,181.3915,180.7202,181.2796,11719.0
2020-06-04 13:30:00,194.47,194.91,194.47,194.8,7000.0,181.3076,181.7178,181.3076,181.6153,7000.0
2020-06-04 13:35:00,194.87,195.21,194.71,195.16,6922.0,181.6805,181.9975,181.5314,181.9509,6922.0
2020-06-04 13:40:00,195.21,195.83,195.21,195.83,5253.0,181.9975,182.5755,181.9975,182.5755,5253.0
2020-06-04 13:45:00,195.91,195.94,195.52,195.62,6355.0,182.6501,182.6781,182.2865,182.3798,6355.0
2020-06-04 13:50:00,195.68,195.7,195.23,195.49,7081.0,182.4357,182.4543,182.0162,182.2586,7081.0
2020-06-04 13:55:00,195.53,195.81,195.21,195.53,10619.0,182.2959,182.5569,181.9975,182.2959,10619.0
2020-06-04 14:00:00,195.45,195.64,195.34,195.49,5692.0,182.2213,182.3984,182.1187,182.2586,5692.0
2020-06-04 14:05:00,195.26,195.31,194.95,195.28,10156.0,182.0441,182.0907,181.7551,182.0628,10156.0
2020-06-04 14:10:00,195.33,195.57,195.22,195.54,7635.0,182.1094,182.3331,182.0068,182.3052,7635.0
2020-06-04 14:15:00,195.52,195.68,195.21,195.58,7522.0,182.2865,182.4357,181.9975,182.3425,7522.0
2020-06-04 14:20:00,195.53,195.53,195.07,195.34,13107.0,182.2959,182.2959,181.867,182.1187,13107.0
2020-06-04 14:25:00,195.29,195.51,195.07,195.45,9072.0,182.0721,182.2772,181.867,182.2213,9072.0
2020-06-04 14:30:00,195.42,195.45,194.94,195.02,6762.0,182.1933,182.2213,181.7458,181.8204,6762.0
2020-06-04 14:35:00,195.12,195.37,194.88,195.29,9286.0,181.9136,182.1467,181.6898,182.0721,9286.0
2020-06-04 14:40:00,195.4,195.43,194.98,195.36,8424.0,182.1746,182.2026,181.7831,182.1374,8424.0
2020-06-04 14:45:00,195.3,195.85,195.26,195.84,5267.0,182.0814,182.5942,182.0441,182.5849,5267.0
2020-06-04 14:50:00,195.82,195.9,195.55,195.9,4422.0,182.5662,182.6408,182.3145,182.6408,4422.0
2020-06-04 14:55:00,195.87,195.93,194.71,195.08,13000.0,182.6128,182.6688,181.5314,181.8763,13000.0
2020-06-04 15:00:00,195.0,195.83,195.0,195.73,8496.0,181.8017,182.5755,181.8017,182.4823,8496.0
2020-06-04 15:05:00,195.66,195.73,194.8,195.21,12421.0,182.4171,182.4823,181.6153,181.9975,12421.0
2020-06-04 15:10:00,195.27,195.38,194.84,194.92,22691.0,182.0534,182.156,181.6526,181.7271,22691.0
2020-06-04 15:15:00,194.92,195.59,194.76,195.53,16111.0,181.7271,182.3518,181.578,182.2959,16111.0
2020-06-04 15:20:00,195.46,195.85,195.36,195.51,5522.0,182.2306,182.5942,182.1374,182.2772,5522.0
2020-06-04 15:25:00,195.46,195.81,195.34,195.81,5553.0,182.2306,182.5569,182.1187,182.5569,5553.0
2020-06-04 15:30:00,195.86,196.64,195.83,196.22,8692.0,182.6035,183.3307,182.5755,182.9391,8692.0
2020-06-04 15:35:00,196.25,196.25,195.66,195.67,9681.0,182.9671,182.9671,182.4171,182.4264,9681.0
2020-06-04 15:40:00,195.63,196.31,195.63,196.27,11731.0,182.3891,183.0231,182.3891,182.9858,11731.0
2020-06-04 15:45:00,196.26,196.65,195.95,196.51,11592.0,182.9764,183.34,182.6874,183.2095,11592.0
2020-06-04 15:50:00,196.7,197.14,196.38,197.14,17968.0,183.3867,183.7969,183.0883,183.7969,17968.0
2020-06-04 15:55:00,197.07,197.26,196.73,196.88,58488.0,183.7316,183.9088,183.4146,183.5545,58488.0
2020-06-05 09:30:00,205.1,209.4,204.45,208.03,31573.0,191.2181,195.2271,190.6121,193.9498,31573.0
2020-06-05 09:35:00,206.61,206.61,204.45,205.45,16494.0,192.6259,192.6259,190.6121,191.5444,16494.0
2020-06-05 09:40:00,205.68,205.68,204.38,205.1,8014.0,191.7589,191.7589,190.5469,191.2181,8014.0
2020-06-05 09:45:00,205.19,205.44,204.55,204.55,10542.0,191.302,191.5351,190.7053,190.7053,10542.0
2020-06-05 09:50:00,204.57,205.32,204.42,205.26,13893.0,190.724,191.4232,190.5841,191.3673,13893.0
2020-06-05 09:55:00,205.37,205.37,203.04,203.86,129229.0,191.4698,191.4698,189.2975,190.062,129229.0
2020-06-05 10:00:00,203.8,204.87,203.46,204.69,15918.0,190.0061,191.0037,189.6891,190.8359,15918.0
2020-06-05 10:05:00,204.55,206.62,204.5,206.39,24020.0,190.7053,192.6352,190.6587,192.4208,24020.0
2020-06-05 10:10:00,206.21,206.55,205.59,206.14,17641.0,192.253,192.57,191.675,192.1877,17641.0
2020-06-05 10:15:00,205.98,206.07,205.14,205.32,25369.0,192.0386,192.1225,191.2554,191.4232,25369.0
2020-06-05 10:20:00,205.31,205.89,205.31,205.63,14444.0,191.4139,191.9547,191.4139,191.7122,14444.0
2020-06-05 10:25:00,205.5,205.64,203.87,203.94,45655.0,191.591,191.7216,190.0714,190.1366,45655.0
2020-06-05 10:30:00,204.0,204.21,203.57,203.98,20861.0,190.1926,190.3884,189.7917,190.1739,20861.0
2020-06-05 10:35:00,203.99,204.04,202.57,202.77,88356.0,190.1832,190.2299,188.8594,189.0458,88356.0
2020-06-05 10:40:00,202.76,204.04,202.02,204.0,21261.0,189.0365,190.2299,188.3466,190.1926,21261.0
2020-06-05 10:45:00,204.04,204.79,203.76,204.57,31105.0,190.2299,190.9291,189.9688,190.724,31105.0
2020-06-05 10:50:00,204.75,205.43,204.7,205.31,30033.0,190.8918,191.5258,190.8452,191.4139,30033.0
2020-06-05 10:55:00,205.26,205.53,204.7,205.05,17626.0,191.3673,191.619,190.8452,191.1715,17626.0
2020-06-05 11:00:00,205.1,205.25,204.68,205.25,18968.0,191.2181,191.358,190.8265,191.358,18968.0
2020-06-05 11:05:00,205.2,205.46,204.9,205.06,18274.0,191.3114,191.5538,191.0317,191.1808,18274.0
2020-06-05 11:10:00,205.17,205.56,205.12,205.54,15255.0,191.2834,191.647,191.2368,191.6283,15255.0
2020-06-05 11:15:00,205.41,205.41,204.79,204.96,30282.0,191.5071,191.5071,190.9291,191.0876,30282.0
2020-06-05 11:20:00,205.02,205.76,205.02,205.54,24971.0,191.1435,191.8334,191.1435,191.6283,24971.0
2020-06-05 11:25:00,205.5,206.01,205.32,205.7,31366.0,191.591,192.0665,191.4232,191.7775,31366.0
2020-06-05 11:30:00,205.65,206.85,205.5,206.54,31188.0,191.7309,192.8497,191.591,192.5607,31188.0
2020-06-05 11:35:00,206.25,206.29,204.57,204.61,18195.0,192.2903,192.3276,190.724,190.7613,18195.0
2020-06-05 11:40:00,204.54,204.65,204.0,204.17,28060.0,190.696,190.7986,190.1926,190.3511,28060.0
2020-06-05 11:45:00,204.29,204.55,204.0,204.03,28400.0,190.4629,190.7053,190.1926,190.2205,28400.0
2020-06-05 11:50:00,204.09,205.16,204.0,204.99,19015.0,190.2765,191.2741,190.1926,191.1156,19015.0
2020-06-05 11:55:00,205.02,205.03,204.02,204.04,13615.0,191.1435,191.1529,190.2112,190.2299,13615.0
2020-06-05 12:00:00,204.16,204.52,203.45,203.45,9854.0,190.3417,190.6774,189.6798,189.6798,9854.0
2020-06-05 12:05:00,203.55,203.69,203.41,203.68,18128.0,189.773,189.9036,189.6425,189.8942,18128.0
2020-06-05 12:10:00,203.72,203.75,201.89,202.05,13673.0,189.9315,189.9595,188.2254,188.3746,13673.0
2020-06-05 12:15:00,201.93,201.93,200.58,200.63,16649.0,188.2627,188.2627,187.004,187.0507,16649.0
2020-06-05 12:20:00,200.77,200.97,200.0,200.1,57828.0,187.1812,187.3677,186.4633,186.5565,57828.0
2020-06-05 12:25:00,200.0,200.47,199.73,199.87,39754.0,186.4633,186.9015,186.2116,186.3421,39754.0
2020-06-05 12:30:00,199.88,200.5,199.78,200.28,31161.0,186.3514,186.9295,186.2582,186.7244,31161.0
2020-06-05 12:35:00,200.31,200.5,200.0,200.5,17207.0,186.7523,186.9295,186.4633,186.9295,17207.0
2020-06-05 12:40:00,200.49,200.5,199.78,199.85,19520.0,186.9201,186.9295,186.2582,186.3235,19520.0
2020-06-05 12:45:00,199.95,200.1,199.59,199.83,62966.0,186.4167,186.5565,186.0811,186.3048,62966.0
2020-06-05 12:50:00,199.76,200.04,199.53,199.64,13886.0,186.2395,186.5006,186.0251,186.1277,13886.0
2020-06-05 12:55:00,199.61,199.77,199.32,199.51,16703.0,186.0997,186.2489,185.8293,186.0065,16703.0
2020-06-05 13:00:00,199.47,199.66,199.09,199.64,11235.0,185.9692,186.1463,185.6149,186.1277,11235.0
2020-06-05 13:05:00,199.76,200.18,199.61,199.61,14159.0,186.2395,186.6311,186.0997,186.0997,14159.0
2020-06-05 13:10:00,199.56,199.82,199.52,199.56,7198.0,186.0531,186.2955,186.0158,186.0531,7198.0
2020-06-05 13:15:00,199.5,199.52,199.16,199.35,10454.0,185.9971,186.0158,185.6802,185.8573,10454.0
2020-06-05 13:20:00,199.36,200.03,199.33,200.01,10513.0,185.8666,186.4913,185.8387,186.4726,10513.0
2020-06-05 13:25:00,200.01,200.14,199.61,200.09,10651.0,186.4726,186.5938,186.0997,186.5472,10651.0
2020-06-05 13:30:00,200.2,200.2,199.86,200.0,8957.0,186.6498,186.6498,186.3328,186.4633,8957.0
2020-06-05 13:35:00,199.97,199.97,199.66,199.66,7737.0,186.4353,186.4353,186.1463,186.1463,7737.0
2020-06-05 13:40:00,199.68,200.06,199.43,200.0,7374.0,186.165,186.5192,185.9319,186.4633,7374.0
2020-06-05 13:45:00,199.92,200.06,199.76,199.77,13450.0,186.3887,186.5192,186.2395,186.2489,13450.0
2020-06-05 13:50:00,199.73,199.75,199.22,199.25,6172.0,186.2116,186.2302,185.7361,185.7641,6172.0
2020-06-05 13:55:00,199.32,199.4,198.79,199.12,11107.0,185.8293,185.9039,185.3352,185.6429,11107.0
2020-06-05 14:00:00,199.05,199.43,199.02,199.37,19863.0,185.5776,185.9319,185.5496,185.8759,19863.0
2020-06-05 14:05:00,199.45,199.45,198.81,198.88,12743.0,185.9505,185.9505,185.3538,185.4191,12743.0
2020-06-05 14:10:00,198.84,199.0,198.36,198.43,11711.0,185.3818,185.531,184.9343,184.9996,11711.0
2020-06-05 14:15:00,198.48,198.89,198.43,198.66,9350.0,185.0462,185.4284,184.9996,185.214,9350.0
2020-06-05 14:20:00,198.66,198.84,198.41,198.62,8072.0,185.214,185.3818,184.9809,185.1767,8072.0
2020-06-05 14:25:00,198.69,198.87,198.46,198.87,8715.0,185.242,185.4098,185.0275,185.4098,8715.0
2020-06-05 14:30:00,198.89,199.33,198.76,198.8,11191.0,185.4284,185.8387,185.3072,185.3445,11191.0
2020-06-05 14:35:00,198.87,199.14,198.36,198.99,11351.0,185.4098,185.6615,184.9343,185.5217,11351.0
2020-06-05 14:40:00,199.02,199.16,198.65,198.91,16726.0,185.5496,185.6802,185.2047,185.4471,16726.0
2020-06-05 14:45:00,199.03,199.04,198.09,198.09,10736.0,185.559,185.5683,184.6826,184.6826,10736.0
2020-06-05 14:50:00,198.18,198.31,197.73,197.81,11448.0,184.7665,184.8877,184.3469,184.4215,11448.0
2020-06-05 14:55:00,197.84,197.92,197.3,197.63,9096.0,184.4495,184.5241,183.9461,184.2537,9096.0
2020-06-05 15:00:00,197.68,197.8,197.25,197.25,9565.0,184.3003,184.4122,183.8994,183.8994,9565.0
2020-06-05 15:05:00,197.37,197.38,196.81,196.91,21822.0,184.0113,184.0206,183.4892,183.5824,21822.0
2020-06-05 15:10:00,196.95,196.98,196.48,196.58,14562.0,183.6197,183.6477,183.1816,183.2748,14562.0
2020-06-05 15:15:00,196.56,196.99,196.39,196.92,15794.0,183.2561,183.657,183.0976,183.5918,15794.0
2020-06-05 15:20:00,196.89,197.19,196.09,196.3,31770.0,183.5638,183.8435,182.8179,183.0137,31770.0
2020-06-05 15:25:00,196.34,196.48,196.0,196.03,41672.0,183.051,183.1816,182.734,182.762,41672.0
2020-06-05 15:30:00,196.02,196.11,195.23,195.35,27055.0,182.7527,182.8366,182.0162,182.128,27055.0
2020-06-05 15:35:00,195.35,195.68,195.19,195.26,33795.0,182.128,182.4357,181.9789,182.0441,33795.0
2020-06-05 15:40:00,195.27,196.11,195.05,196.02,30204.0,182.0534,182.8366,181.8483,182.7527,30204.0
2020-06-05 15:45:00,195.97,195.97,194.91,195.15,36702.0,182.7061,182.7061,181.7178,181.9416,36702.0
2020-06-05 15:50:00,195.22,195.95,195.04,195.66,50115.0,182.0068,182.6874,181.839,182.4171,50115.0
2020-06-05 15:55:00,195.66,196.03,194.94,195.37,155427.0,182.4171,182.762,181.7458,182.1467,155427.0
2020-06-08 09:30:00,195.69,199.42,195.69,198.41,44177.0,182.445,185.9226,182.445,184.9809,44177.0
2020-06-08 09:35:00,198.74,199.5,198.15,198.9,16512.0,185.2886,185.9971,184.7385,185.4378,16512.0
2020-06-08 09:40:00,198.8,200.71,198.1,200.5,8640.0,185.3445,187.1253,184.6919,186.9295,8640.0
2020-06-08 09:45:00,200.87,201.94,200.22,200.58,31177.0,187.2744,188.272,186.6684,187.004,31177.0
2020-06-08 09:50:00,200.49,201.52,200.1,201.14,31197.0,186.9201,187.8804,186.5565,187.5261,31197.0
2020-06-08 09:55:00,201.39,201.39,200.1,200.38,43672.0,187.7592,187.7592,186.5565,186.8176,43672.0
2020-06-08 10:00:00,200.45,200.7,200.16,200.42,23707.0,186.8828,187.1159,186.6125,186.8549,23707.0
2020-06-08 10:05:00,200.52,200.64,199.73,200.43,30791.0,186.9481,187.06,186.2116,186.8642,30791.0
2020-06-08 10:10:00,200.34,200.59,200.13,200.33,28213.0,186.7803,187.0134,186.5845,186.771,28213.0
2020-06-08 10:15:00,200.07,201.11,200.07,200.32,25743.0,186.5286,187.4982,186.5286,186.7616,25743.0
2020-06-08 10:20:00,200.31,200.79,200.11,200.35,10346.0,186.7523,187.1998,186.5659,186.7896,10346.0
2020-06-08 10:25:00,200.34,200.41,199.36,199.61,12107.0,186.7803,186.8456,185.8666,186.0997,12107.0
2020-06-08 10:30:00,199.65,200.02,199.43,199.76,5746.0,186.137,186.482,185.9319,186.2395,5746.0
2020-06-08 10:35:00,199.64,199.85,199.45,199.65,8889.0,186.1277,186.3235,185.9505,186.137,8889.0
2020-06-08 10:40:00,199.57,200.74,199.56,200.7,4961.0,186.0624,187.1532,186.0531,187.1159,4961.0
2020-06-08 10:45:00,200.69,201.19,200.58,201.16,5036.0,187.1066,187.5728,187.004,187.5448,5036.0
2020-06-08 10:50:00,201.26,201.89,201.26,201.89,4625.0,187.638,188.2254,187.638,188.2254,4625.0
2020-06-08 10:55:00,201.99,202.62,201.84,202.4,14668.0,188.3186,188.906,188.1788,188.7009,14668.0
2020-06-08 11:00:00,202.47,202.83,202.42,202.54,3368.0,188.7661,189.1018,188.7195,188.8314,3368.0
2020-06-08 11:05:00,202.83,202.99,202.37,202.96,8728.0,189.1018,189.2509,188.6729,189.223,8728.0
2020-06-08 11:10:00,202.95,203.56,202.95,203.27,10113.0,189.2136,189.7824,189.2136,189.512,10113.0
2020-06-08 11:15:00,203.27,203.3,202.84,202.99,7168.0,189.512,189.54,189.1111,189.2509,7168.0
2020-06-08 11:20:00,202.87,202.93,202.5,202.66,3210.0,189.1391,189.195,188.7941,188.9433,3210.0
2020-06-08 11:25:00,202.78,203.13,202.6,202.84,3285.0,189.0551,189.3815,188.8873,189.1111,3285.0
2020-06-08 11:30:00,202.86,202.89,201.74,201.82,4689.0,189.1297,189.1577,188.0855,188.1601,4689.0
2020-06-08 11:35:00,201.72,201.85,201.5,201.59,2147.0,188.0669,188.1881,187.8618,187.9457,2147.0
2020-06-08 11:40:00,201.61,202.0,201.55,201.7,4527.0,187.9643,188.3279,187.9084,188.0482,4527.0
2020-06-08 11:45:00,201.69,202.27,201.69,202.18,3525.0,188.0389,188.5797,188.0389,188.4958,3525.0
2020-06-08 11:50:00,202.18,202.52,202.18,202.52,3697.0,188.4958,188.8127,188.4958,188.8127,3697.0
2020-06-08 11:55:00,202.51,202.66,202.35,202.35,5525.0,188.8034,188.9433,188.6542,188.6542,5525.0
2020-06-08 12:00:00,202.39,202.62,202.33,202.62,3100.0,188.6915,188.906,188.6356,188.906,3100.0
2020-06-08 12:05:00,202.65,202.78,202.53,202.68,5008.0,188.9339,189.0551,188.8221,188.9619,5008.0
2020-06-08 12:10:00,202.68,202.68,201.82,201.82,4712.0,188.9619,188.9619,188.1601,188.1601,4712.0
2020-06-08 12:15:00,201.85,202.01,201.83,202.01,5501.0,188.1881,188.3373,188.1694,188.3373,5501.0
2020-06-08 12:20:00,202.02,202.06,201.85,202.05,4843.0,188.3466,188.3839,188.1881,188.3746,4843.0
2020-06-08 12:25:00,201.89,201.93,201.49,201.67,18089.0,188.2254,188.2627,187.8525,188.0203,18089.0
2020-06-08 12:30:00,201.73,201.79,201.65,201.7,8654.0,188.0762,188.1322,188.0016,188.0482,8654.0
2020-06-08 12:35:00,201.72,201.73,201.5,201.73,9021.0,188.0669,188.0762,187.8618,188.0762,9021.0
2020-06-08 12:40:00,201.68,201.95,201.57,201.81,7399.0,188.0296,188.2813,187.927,188.1508,7399.0
2020-06-08 12:45:00,201.89,202.13,201.79,201.82,3182.0,188.2254,188.4491,188.1322,188.1601,3182.0
2020-06-08 12:50:00,201.92,201.99,201.71,201.94,10182.0,188.2534,188.3186,188.0576,188.272,10182.0
2020-06-08 12:55:00,201.93,202.02,201.52,201.61,6098.0,188.2627,188.3466,187.8804,187.9643,6098.0
2020-06-08 13:00:00,201.65,201.95,201.65,201.95,3657.0,188.0016,188.2813,188.0016,188.2813,3657.0
2020-06-08 13:05:00,202.02,202.02,201.74,201.78,5950.0,188.3466,188.3466,188.0855,188.1228,5950.0
2020-06-08 13:10:00,201.77,202.01,201.77,201.92,4900.0,188.1135,188.3373,188.1135,188.2534,4900.0
2020-06-08 13:15:00,201.93,201.97,201.78,201.83,5124.0,188.2627,188.3,188.1228,188.1694,5124.0
2020-06-08 13:20:00,201.81,201.92,201.78,201.82,4432.0,188.1508,188.2534,188.1228,188.1601,4432.0
2020-06-08 13:25:00,201.84,201.87,201.59,201.63,5554.0,188.1788,188.2067,187.9457,187.983,5554.0
2020-06-08 13:30:00,201.55,201.61,201.05,201.58,35295.0,187.9084,187.9643,187.4422,187.9364,35295.0
2020-06-08 13:35:00,201.65,201.92,201.3,201.89,7734.0,188.0016,188.2534,187.6753,188.2254,7734.0
2020-06-08 13:40:00,201.9,201.9,201.57,201.64,7740.0,188.2347,188.2347,187.927,187.9923,7740.0
2020-06-08 13:45:00,201.64,201.98,201.63,201.86,14729.0,187.9923,188.3093,187.983,188.1974,14729.0
2020-06-08 13:50:00,201.86,201.86,201.52,201.59,10633.0,188.1974,188.1974,187.8804,187.9457,10633.0
2020-06-08 13:55:00,201.64,201.9,201.53,201.87,4654.0,187.9923,188.2347,187.8897,188.2067,4654.0
2020-06-08 14:00:00,201.83,202.02,201.45,201.78,15343.0,188.1694,188.3466,187.8152,188.1228,15343.0
2020-06-08 14:05:00,201.69,201.98,201.55,201.98,5500.0,188.0389,188.3093,187.9084,188.3093,5500.0
2020-06-08 14:10:00,202.01,202.06,201.95,202.02,7973.0,188.3373,188.3839,188.2813,188.3466,7973.0
2020-06-08 14:15:00,202.02,202.17,201.96,202.03,15652.0,188.3466,188.4864,188.2906,188.3559,15652.0
2020-06-08 14:20:00,202.08,202.23,202.05,202.15,5543.0,188.4025,188.5424,188.3746,188.4678,5543.0
2020-06-08 14:25:00,202.19,202.78,202.17,202.67,5436.0,188.5051,189.0551,188.4864,188.9526,5436.0
2020-06-08 14:30:00,202.72,202.85,202.38,202.85,7815.0,188.9992,189.1204,188.6822,189.1204,7815.0
2020-06-08 14:35:00,202.91,202.99,202.82,202.83,10241.0,189.1763,189.2509,189.0924,189.1018,10241.0
2020-06-08 14:40:00,202.78,202.81,202.38,202.41,9258.0,189.0551,189.0831,188.6822,188.7102,9258.0
2020-06-08 14:45:00,202.39,202.39,201.68,202.08,12015.0,188.6915,188.6915,188.0296,188.4025,12015.0
2020-06-08 14:50:00,202.03,202.03,201.78,201.94,5900.0,188.3559,188.3559,188.1228,188.272,5900.0
2020-06-08 14:55:00,202.0,202.0,201.74,201.86,7090.0,188.3279,188.3279,188.0855,188.1974,7090.0
2020-06-08 15:00:00,201.8,201.93,201.23,201.24,7955.0,188.1415,188.2627,187.6101,187.6194,7955.0
2020-06-08 15:05:00,201.31,201.37,201.03,201.19,11145.0,187.6846,187.7406,187.4236,187.5728,11145.0
2020-06-08 15:10:00,201.21,201.32,201.02,201.09,7807.0,187.5914,187.694,187.4143,187.4795,7807.0
2020-06-08 15:15:00,201.15,201.22,200.83,200.86,10011.0,187.5355,187.6007,187.2371,187.2651,10011.0
2020-06-08 15:20:00,200.88,201.04,200.87,200.97,12482.0,187.2837,187.4329,187.2744,187.3677,12482.0
2020-06-08 15:25:00,200.97,201.02,200.53,200.69,11690.0,187.3677,187.4143,186.9574,187.1066,11690.0
2020-06-08 15:30:00,200.71,200.96,200.51,200.68,18641.0,187.1253,187.3583,186.9388,187.0973,18641.0
2020-06-08 15:35:00,200.71,201.02,200.64,200.99,9216.0,187.1253,187.4143,187.06,187.3863,9216.0
2020-06-08 15:40:00,201.06,201.44,201.06,201.37,12992.0,187.4516,187.8058,187.4516,187.7406,12992.0
2020-06-08 15:45:00,201.38,201.48,201.09,201.35,17957.0,187.7499,187.8431,187.4795,187.7219,17957.0
2020-06-08 15:50:00,201.44,201.86,201.43,201.82,26725.0,187.8058,188.1974,187.7965,188.1601,26725.0
2020-06-08 15:55:00,201.79,202.25,201.64,202.21,41689.0,188.1322,188.561,187.9923,188.5237,41689.0
2020-06-09 09:30:00,197.54,197.96,195.1,197.61,19261.0,184.1698,184.5614,181.895,184.2351,19261.0
2020-06-09 09:35:00,197.96,198.86,197.14,197.36,8669.0,184.5614,185.4005,183.7969,184.002,8669.0
2020-06-09 09:40:00,197.58,197.73,196.57,196.87,26723.0,184.2071,184.3469,183.2655,183.5452,26723.0
2020-06-09 09:45:00,196.86,197.85,196.57,197.2,25999.0,183.5358,184.4588,183.2655,183.8528,25999.0
2020-06-09 09:50:00,197.1,197.25,196.62,196.91,15584.0,183.7596,183.8994,183.3121,183.5824,15584.0
2020-06-09 09:55:00,196.93,197.51,196.82,197.02,11273.0,183.6011,184.1418,183.4985,183.685,11273.0
2020-06-09 10:00:00,197.0,197.24,196.67,197.06,7710.0,183.6664,183.8901,183.3587,183.7223,7710.0
2020-06-09 10:05:00,197.05,197.23,196.33,196.38,6849.0,183.713,183.8808,183.0417,183.0883,6849.0
2020-06-09 10:10:00,196.42,196.74,196.12,196.62,5359.0,183.1256,183.424,182.8459,183.3121,5359.0
2020-06-09 10:15:00,196.5,197.64,196.48,197.6,5228.0,183.2002,184.263,183.1816,184.2257,5228.0
2020-06-09 10:20:00,197.61,197.84,197.43,197.61,10044.0,184.2351,184.4495,184.0673,184.2351,10044.0
2020-06-09 10:25:00,197.67,197.95,197.27,197.28,7280.0,184.291,184.5521,183.9181,183.9274,7280.0
2020-06-09 10:30:00,197.14,197.37,196.57,196.63,13875.0,183.7969,184.0113,183.2655,183.3214,13875.0
2020-06-09 10:35:00,196.93,197.68,196.8,197.48,6352.0,183.6011,184.3003,183.4799,184.1139,6352.0
2020-06-09 10:40:00,197.79,198.21,197.64,197.72,3836.0,184.4029,184.7945,184.263,184.3376,3836.0
2020-06-09 10:45:00,197.73,199.22,197.72,199.22,12750.0,184.3469,185.7361,184.3376,185.7361,12750.0
2020-06-09 10:50:00,199.28,199.28,198.73,198.95,5508.0,185.792,185.792,185.2793,185.4844,5508.0
2020-06-09 10:55:00,198.93,198.93,198.0,198.02,11116.0,185.4657,185.4657,184.5987,184.6173,11116.0
2020-06-09 11:00:00,197.89,198.73,197.7,198.73,3871.0,184.4961,185.2793,184.319,185.2793,3871.0
2020-06-09 11:05:00,198.4,198.59,198.3,198.42,4011.0,184.9716,185.1487,184.8784,184.9902,4011.0
2020-06-09 11:10:00,198.35,198.63,197.99,198.0,4857.0,184.925,185.186,184.5893,184.5987,4857.0
2020-06-09 11:15:00,198.08,198.08,197.4,197.76,15783.0,184.6733,184.6733,184.0393,184.3749,15783.0
2020-06-09 11:20:00,197.81,198.16,197.21,197.21,15075.0,184.4215,184.7478,183.8621,183.8621,15075.0
2020-06-09 11:25:00,197.14,197.39,196.26,196.4,18917.0,183.7969,184.03,182.9764,183.107,18917.0
2020-06-09 11:30:00,196.39,196.83,196.07,196.51,12197.0,183.0976,183.5079,182.7993,183.2095,12197.0
2020-06-09 11:35:00,196.56,196.73,196.15,196.15,8484.0,183.2561,183.4146,182.8739,182.8739,8484.0
2020-06-09 11:40:00,196.15,196.32,195.75,196.2,9845.0,182.8739,183.0324,182.501,182.9205,9845.0
2020-06-09 11:45:00,196.34,196.5,195.75,195.82,5620.0,183.051,183.2002,182.501,182.5662,5620.0
2020-06-09 11:50:00,195.79,195.86,195.5,195.58,8097.0,182.5383,182.6035,182.2679,182.3425,8097.0
2020-06-09 11:55:00,195.58,196.31,195.57,196.06,12086.0,182.3425,183.0231,182.3331,182.79,12086.0
2020-06-09 12:00:00,196.03,196.07,195.48,195.5,8263.0,182.762,182.7993,182.2492,182.2679,8263.0
2020-06-09 12:05:00,195.52,196.0,195.52,195.95,10116.0,182.2865,182.734,182.2865,182.6874,10116.0
2020-06-09 12:10:00,196.16,196.2,195.84,195.84,4800.0,182.8832,182.9205,182.5849,182.5849,4800.0
2020-06-09 12:15:00,195.72,196.07,195.72,196.06,5544.0,182.473,182.7993,182.473,182.79,5544.0
2020-06-09 12:20:00,196.05,196.44,196.0,196.22,6011.0,182.7807,183.1443,182.734,182.9391,6011.0
2020-06-09 12:25:00,196.29,196.41,196.09,196.22,7359.0,183.0044,183.1163,182.8179,182.9391,7359.0
2020-06-09 12:30:00,196.25,196.6,196.25,196.25,7978.0,182.9671,183.2934,182.9671,182.9671,7978.0
2020-06-09 12:35:00,196.21,196.37,195.88,196.25,13356.0,182.9298,183.079,182.6222,182.9671,13356.0
2020-06-09 12:40:00,196.16,196.37,196.08,196.13,10728.0,182.8832,183.079,182.8086,182.8552,10728.0
2020-06-09 12:45:00,196.3,196.32,196.07,196.07,7220.0,183.0137,183.0324,182.7993,182.7993,7220.0
2020-06-09 12:50:00,196.06,196.31,196.04,196.15,6420.0,182.79,183.0231,182.7713,182.8739,6420.0
2020-06-09 12:55:00,196.21,196.34,195.89,196.31,9604.0,182.9298,183.051,182.6315,183.0231,9604.0
2020-06-09 13:00:00,196.4,196.45,196.07,196.25,11248.0,183.107,183.1536,182.7993,182.9671,11248.0
2020-06-09 13:05:00,196.22,196.27,195.9,195.97,3901.0,182.9391,182.9858,182.6408,182.7061,3901.0
2020-06-09 13:10:00,195.99,196.38,195.93,196.37,5900.0,182.7247,183.0883,182.6688,183.079,5900.0
2020-06-09 13:15:00,196.4,196.5,196.21,196.21,4601.0,183.107,183.2002,182.9298,182.9298,4601.0
2020-06-09 13:20:00,196.18,196.6,196.12,196.59,4900.0,182.9019,183.2934,182.8459,183.2841,4900.0
2020-06-09 13:25:00,196.53,197.19,196.53,197.1,7955.0,183.2282,183.8435,183.2282,183.7596,7955.0
2020-06-09 13:30:00,197.08,197.14,196.45,196.78,15583.0,183.7409,183.7969,183.1536,183.4612,15583.0
2020-06-09 13:35:00,196.78,196.86,196.5,196.57,4234.0,183.4612,183.5358,183.2002,183.2655,4234.0
2020-06-09 13:40:00,196.58,196.74,196.38,196.59,4900.0,183.2748,183.424,183.0883,183.2841,4900.0
2020-06-09 13:45:00,196.58,196.77,196.49,196.71,6686.0,183.2748,183.4519,183.1909,183.396,6686.0
2020-06-09 13:50:00,196.72,196.76,196.61,196.62,5441.0,183.4053,183.4426,183.3028,183.3121,5441.0
2020-06-09 13:55:00,196.54,196.64,196.39,196.46,4100.0,183.2375,183.3307,183.0976,183.1629,4100.0
2020-06-09 14:00:00,196.51,196.61,196.02,196.36,7146.0,183.2095,183.3028,182.7527,183.0697,7146.0
2020-06-09 14:05:00,196.32,196.42,196.09,196.14,3101.0,183.0324,183.1256,182.8179,182.8646,3101.0
2020-06-09 14:10:00,196.27,196.48,196.16,196.26,6061.0,182.9858,183.1816,182.8832,182.9764,6061.0
2020-06-09 14:15:00,196.34,196.53,196.06,196.06,4307.0,183.051,183.2282,182.79,182.79,4307.0
2020-06-09 14:20:00,196.05,196.07,195.88,195.98,4605.0,182.7807,182.7993,182.6222,182.7154,4605.0
2020-06-09 14:25:00,196.1,196.29,195.9,196.17,2912.0,182.8273,183.0044,182.6408,182.8925,2912.0
2020-06-09 14:30:00,196.12,196.66,196.04,196.63,4916.0,182.8459,183.3494,182.7713,183.3214,4916.0
2020-06-09 14:35:00,196.6,196.6,196.32,196.39,5106.0,183.2934,183.2934,183.0324,183.0976,5106.0
2020-06-09 14:40:00,196.54,196.88,196.51,196.82,3226.0,183.2375,183.5545,183.2095,183.4985,3226.0
2020-06-09 14:45:00,196.86,197.26,196.8,197.2,6000.0,183.5358,183.9088,183.4799,183.8528,6000.0
2020-06-09 14:50:00,197.33,197.36,197.11,197.36,4771.0,183.974,184.002,183.7689,184.002,4771.0
2020-06-09 14:55:00,197.44,197.44,197.05,197.17,5014.0,184.0766,184.0766,183.713,183.8248,5014.0
2020-06-09 15:00:00,197.12,197.12,196.57,196.58,5100.0,183.7782,183.7782,183.2655,183.2748,5100.0
2020-06-09 15:05:00,196.59,196.98,196.52,196.8,7702.0,183.2841,183.6477,183.2188,183.4799,7702.0
2020-06-09 15:10:00,196.83,197.29,196.67,197.21,5064.0,183.5079,183.9367,183.3587,183.8621,5064.0
2020-06-09 15:15:00,197.33,197.5,197.17,197.5,3881.0,183.974,184.1325,183.8248,184.1325,3881.0
2020-06-09 15:20:00,197.45,197.83,197.24,197.26,6116.0,184.0859,184.4402,183.8901,183.9088,6116.0
2020-06-09 15:25:00,197.32,197.62,197.3,197.62,8756.0,183.9647,184.2444,183.9461,184.2444,8756.0
2020-06-09 15:30:00,197.66,197.66,196.71,196.71,10351.0,184.2817,184.2817,183.396,183.396,10351.0
2020-06-09 15:35:00,196.73,196.86,196.42,196.8,9549.0,183.4146,183.5358,183.1256,183.4799,9549.0
2020-06-09 15:40:00,196.76,197.27,196.6,196.93,10273.0,183.4426,183.9181,183.2934,183.6011,10273.0
2020-06-09 15:45:00,196.89,196.89,196.39,196.47,9048.0,183.5638,183.5638,183.0976,183.1722,9048.0
2020-06-09 15:50:00,196.37,196.37,195.29,195.45,31496.0,183.079,183.079,182.0721,182.2213,31496.0
2020-06-09 15:55:00,195.44,195.73,195.11,195.21,52641.0,182.2119,182.4823,181.9043,181.9975,52641.0
2020-06-10 09:30:00,194.37,194.66,191.96,192.53,32768.0,181.2144,181.4847,178.9675,179.4989,32768.0
2020-06-10 09:35:00,192.57,192.57,191.67,191.67,9637.0,179.5362,179.5362,178.6971,178.6971,9637.0
2020-06-10 09:40:00,191.85,191.85,190.56,190.84,18254.0,178.8649,178.8649,177.6622,177.9233,18254.0
2020-06-10 09:45:00,190.94,191.21,190.28,191.06,18367.0,178.0165,178.2682,177.4012,178.1284,18367.0
2020-06-10 09:50:00,190.96,191.0,190.33,190.46,22233.0,178.0352,178.0725,177.4478,177.569,22233.0
2020-06-10 09:55:00,190.39,190.88,189.67,190.88,55985.0,177.5037,177.9606,176.8325,177.9606,55985.0
2020-06-10 10:00:00,190.8,191.06,189.96,190.04,17952.0,177.886,178.1284,177.1028,177.1774,17952.0
2020-06-10 10:05:00,190.27,190.45,189.73,190.0,14007.0,177.3919,177.5597,176.8884,177.1401,14007.0
2020-06-10 10:10:00,190.01,190.01,188.58,188.8,15732.0,177.1495,177.1495,175.8163,176.0214,15732.0
2020-06-10 10:15:00,188.89,189.29,188.11,188.11,11405.0,176.1053,176.4782,175.3781,175.3781,11405.0
2020-06-10 10:20:00,188.08,188.44,187.6,188.06,26957.0,175.3501,175.6857,174.9026,175.3314,26957.0
2020-06-10 10:25:00,187.98,188.95,187.98,188.51,18779.0,175.2569,176.1612,175.2569,175.751,18779.0
2020-06-10 10:30:00,188.47,188.72,187.86,188.72,41595.0,175.7137,175.9468,175.145,175.9468,41595.0
2020-06-10 10:35:00,188.84,189.36,188.63,189.36,25618.0,176.0587,176.5435,175.8629,176.5435,25618.0
2020-06-10 10:40:00,189.54,189.64,188.63,188.63,9599.0,176.7113,176.8045,175.8629,175.8629,9599.0
2020-06-10 10:45:00,188.69,188.89,188.2,188.51,15864.0,175.9188,176.1053,175.462,175.751,15864.0
2020-06-10 10:50:00,188.5,188.58,187.79,188.1,20619.0,175.7417,175.8163,175.0797,175.3687,20619.0
2020-06-10 10:55:00,188.15,188.41,187.65,188.3,13701.0,175.4154,175.6578,174.9492,175.5552,13701.0
2020-06-10 11:00:00,188.25,188.9,187.94,188.86,15297.0,175.5086,176.1146,175.2196,176.0773,15297.0
2020-06-10 11:05:00,189.0,189.84,188.97,189.46,11168.0,176.2078,176.991,176.1799,176.6367,11168.0
2020-06-10 11:10:00,189.32,189.61,188.82,189.61,8413.0,176.5062,176.7765,176.04,176.7765,8413.0
2020-06-10 11:15:00,189.57,190.04,189.57,190.02,14459.0,176.7392,177.1774,176.7392,177.1588,14459.0
2020-06-10 11:20:00,190.03,190.4,190.01,190.02,16669.0,177.1681,177.5131,177.1495,177.1588,16669.0
2020-06-10 11:25:00,190.08,190.48,189.86,189.86,11572.0,177.2147,177.5877,177.0096,177.0096,11572.0
2020-06-10 11:30:00,189.96,190.26,189.76,190.0,11435.0,177.1028,177.3825,176.9164,177.1401,11435.0
2020-06-10 11:35:00,189.86,190.75,189.62,190.75,11926.0,177.0096,177.8394,176.7859,177.8394,11926.0
2020-06-10 11:40:00,190.81,191.3,190.81,190.85,13836.0,177.8953,178.3522,177.8953,177.9326,13836.0
2020-06-10 11:45:00,191.0,191.13,190.52,190.89,12918.0,178.0725,178.1937,177.6249,177.9699,12918.0
2020-06-10 11:50:00,190.94,191.34,190.89,191.33,9809.0,178.0165,178.3894,177.9699,178.3801,9809.0
2020-06-10 11:55:00,191.37,191.86,191.23,191.86,4740.0,178.4174,178.8742,178.2869,178.8742,4740.0
2020-06-10 12:00:00,191.89,192.28,191.7,192.09,12379.0,178.9022,179.2658,178.7251,179.0887,12379.0
2020-06-10 12:05:00,192.14,192.18,191.56,191.66,19514.0,179.1353,179.1726,178.5946,178.6878,19514.0
2020-06-10 12:10:00,191.81,191.81,191.44,191.63,4599.0,178.8276,178.8276,178.4827,178.6598,4599.0
2020-06-10 12:15:00,191.45,191.91,191.25,191.9,6420.0,178.492,178.9209,178.3055,178.9115,6420.0
2020-06-10 12:20:00,191.86,191.91,191.59,191.8,3040.0,178.8742,178.9209,178.6225,178.8183,3040.0
2020-06-10 12:25:00,191.96,191.96,191.21,191.21,25510.0,178.9675,178.9675,178.2682,178.2682,25510.0
2020-06-10 12:30:00,191.21,191.22,190.71,190.73,9377.0,178.2682,178.2776,177.8021,177.8207,9377.0
2020-06-10 12:35:00,190.7,190.87,190.6,190.68,4371.0,177.7928,177.9513,177.6995,177.7741,4371.0
2020-06-10 12:40:00,190.69,190.83,190.43,190.68,11384.0,177.7834,177.914,177.541,177.7741,11384.0
2020-06-10 12:45:00,190.65,190.69,190.3,190.3,6279.0,177.7461,177.7834,177.4198,177.4198,6279.0
2020-06-10 12:50:00,190.31,190.38,189.96,190.06,8195.0,177.4292,177.4944,177.1028,177.1961,8195.0
2020-06-10 12:55:00,190.05,190.7,190.05,190.56,5582.0,177.1868,177.7928,177.1868,177.6622,5582.0
2020-06-10 13:00:00,190.49,190.53,189.78,190.04,10729.0,177.597,177.6343,176.935,177.1774,10729.0
2020-06-10 13:05:00,190.1,190.58,190.05,190.55,52507.0,177.2334,177.6809,177.1868,177.6529,52507.0
2020-06-10 13:10:00,190.55,190.57,190.27,190.27,7822.0,177.6529,177.6716,177.3919,177.3919,7822.0
2020-06-10 13:15:00,190.21,190.45,190.15,190.44,11151.0,177.3359,177.5597,177.28,177.5504,11151.0
2020-06-10 13:20:00,190.38,190.38,189.98,190.11,13200.0,177.4944,177.4944,177.1215,177.2427,13200.0
2020-06-10 13:25:00,190.05,190.29,189.67,190.18,7364.0,177.1868,177.4105,176.8325,177.308,7364.0
2020-06-10 13:30:00,190.17,190.33,190.08,190.18,6828.0,177.2986,177.4478,177.2147,177.308,6828.0
2020-06-10 13:35:00,190.28,190.28,189.95,190.16,4205.0,177.4012,177.4012,177.0935,177.2893,4205.0
2020-06-10 13:40:00,190.15,190.41,190.12,190.37,8150.0,177.28,177.5224,177.252,177.4851,8150.0
2020-06-10 13:45:00,190.3,190.71,190.26,190.55,5606.0,177.4198,177.8021,177.3825,177.6529,5606.0
2020-06-10 13:50:00,190.51,191.0,190.27,190.96,10540.0,177.6156,178.0725,177.3919,178.0352,10540.0
2020-06-10 13:55:00,190.89,191.03,190.48,190.48,7202.0,177.9699,178.1004,177.5877,177.5877,7202.0
2020-06-10 14:00:00,190.46,191.74,189.8,191.69,12001.0,177.569,178.7624,176.9537,178.7158,12001.0
2020-06-10 14:05:00,191.61,192.25,191.23,191.81,71672.0,178.6412,179.2379,178.2869,178.8276,71672.0
2020-06-10 14:10:00,191.9,192.22,191.86,192.15,11131.0,178.9115,179.2099,178.8742,179.1446,11131.0
2020-06-10 14:15:00,192.27,192.51,192.14,192.38,7562.0,179.2565,179.4803,179.1353,179.3591,7562.0
2020-06-10 14:20:00,192.47,192.47,190.86,191.33,10547.0,179.443,179.443,177.9419,178.3801,10547.0
2020-06-10 14:25:00,191.34,191.68,191.25,191.63,5704.0,178.3894,178.7064,178.3055,178.6598,5704.0
2020-06-10 14:30:00,191.64,191.64,190.7,190.7,8291.0,178.6691,178.6691,177.7928,177.7928,8291.0
2020-06-10 14:35:00,190.61,190.8,190.08,190.08,17696.0,177.7089,177.886,177.2147,177.2147,17696.0
2020-06-10 14:40:00,189.65,190.25,188.86,190.25,13630.0,176.8138,177.3732,176.0773,177.3732,13630.0
2020-06-10 14:45:00,190.29,190.29,189.16,189.18,11437.0,177.4105,177.4105,176.357,176.3756,11437.0
2020-06-10 14:50:00,189.22,189.34,188.34,188.61,22198.0,176.4129,176.5248,175.5925,175.8442,22198.0
2020-06-10 14:55:00,188.58,188.92,188.4,188.73,17091.0,175.8163,176.1332,175.6484,175.9561,17091.0
2020-06-10 15:00:00,188.74,188.85,188.02,188.23,12447.0,175.9654,176.068,175.2942,175.4899,12447.0
2020-06-10 15:05:00,188.22,189.34,188.22,189.15,16158.0,175.4806,176.5248,175.4806,176.3477,16158.0
2020-06-10 15:10:00,189.0,189.54,188.93,189.33,24696.0,176.2078,176.7113,176.1426,176.5155,24696.0
2020-06-10 15:15:00,189.33,189.46,188.64,189.16,18384.0,176.5155,176.6367,175.8722,176.357,18384.0
2020-06-10 15:20:00,189.17,189.17,188.53,188.67,9869.0,176.3663,176.3663,175.7696,175.9002,9869.0
2020-06-10 15:25:00,188.74,189.87,188.38,189.83,14922.0,175.9654,177.0189,175.6298,176.9816,14922.0
2020-06-10 15:30:00,189.95,190.1,189.31,189.38,16681.0,177.0935,177.2334,176.4968,176.5621,16681.0
2020-06-10 15:35:00,189.32,189.32,188.59,188.83,23462.0,176.5062,176.5062,175.8256,176.0493,23462.0
2020-06-10 15:40:00,188.73,188.89,188.18,188.34,28016.0,175.9561,176.1053,175.4433,175.5925,28016.0
2020-06-10 15:45:00,188.27,188.27,187.17,187.47,28799.0,175.5272,175.5272,174.5017,174.7814,28799.0
2020-06-10 15:50:00,187.73,188.35,187.67,188.06,37050.0,175.0238,175.6018,174.9678,175.3314,37050.0
2020-06-10 15:55:00,188.09,188.09,187.05,187.35,111137.0,175.3594,175.3594,174.3898,174.6695,111137.0
2020-06-11 09:30:00,180.0,180.0,173.78,177.51,168769.0,167.817,167.817,162.018,165.4955,168769.0
2020-06-11 09:35:00,178.07,178.82,177.08,177.34,38443.0,166.0176,166.7168,165.0946,165.337,38443.0
2020-06-11 09:40:00,176.86,178.05,176.37,177.35,12326.0,164.8895,165.999,164.4327,165.3463,12326.0
2020-06-11 09:45:00,177.44,179.56,177.4,177.96,30172.0,165.4302,167.4068,165.393,165.915,30172.0
2020-06-11 09:50:00,177.83,179.12,177.47,179.03,11432.0,165.7938,166.9965,165.4582,166.9126,11432.0
2020-06-11 09:55:00,178.68,178.83,178.37,178.55,11504.0,166.5863,166.7262,166.2973,166.4651,11504.0
2020-06-11 10:00:00,178.39,179.1,177.69,177.7,14293.0,166.3159,166.9779,165.6633,165.6726,14293.0
2020-06-11 10:05:00,177.62,178.4,177.33,178.27,13935.0,165.5981,166.3253,165.3277,166.2041,13935.0
2020-06-11 10:10:00,178.16,180.12,178.15,179.52,30120.0,166.1015,167.9289,166.0922,167.3695,30120.0
2020-06-11 10:15:00,179.39,179.82,178.9,179.54,12626.0,167.2483,167.6492,166.7914,167.3881,12626.0
2020-06-11 10:20:00,179.52,179.98,178.99,178.99,9034.0,167.3695,167.7983,166.8753,166.8753,9034.0
2020-06-11 10:25:00,178.87,179.05,178.54,178.54,4590.0,166.7635,166.9313,166.4558,166.4558,4590.0
2020-06-11 10:30:00,178.58,179.48,178.4,179.24,5475.0,166.4931,167.3322,166.3253,167.1084,5475.0
2020-06-11 10:35:00,179.08,179.67,178.78,179.46,7033.0,166.9592,167.5093,166.6795,167.3135,7033.0
2020-06-11 10:40:00,179.5,180.04,179.2,179.28,6482.0,167.3508,167.8543,167.0711,167.1457,6482.0
2020-06-11 10:45:00,179.3,179.31,178.45,178.47,5273.0,167.1644,167.1737,166.3719,166.3905,5273.0
2020-06-11 10:50:00,178.58,179.38,178.44,179.09,10206.0,166.4931,167.2389,166.3626,166.9686,10206.0
2020-06-11 10:55:00,179.13,179.13,178.33,178.62,8400.0,167.0059,167.0059,166.26,166.5304,8400.0
2020-06-11 11:00:00,178.56,179.05,178.31,179.05,11934.0,166.4744,166.9313,166.2414,166.9313,11934.0
2020-06-11 11:05:00,179.06,179.61,179.0,179.02,14434.0,166.9406,167.4534,166.8847,166.9033,14434.0
2020-06-11 11:10:00,178.87,178.9,178.37,178.4,5396.0,166.7635,166.7914,166.2973,166.3253,5396.0
2020-06-11 11:15:00,178.55,179.24,178.51,179.24,10006.0,166.4651,167.1084,166.4278,167.1084,10006.0
2020-06-11 11:20:00,179.21,179.5,178.94,179.27,6154.0,167.0804,167.3508,166.8287,167.1364,6154.0
2020-06-11 11:25:00,179.11,179.11,178.39,178.56,5676.0,166.9872,166.9872,166.3159,166.4744,5676.0
2020-06-11 11:30:00,178.56,178.64,177.9,178.15,9789.0,166.4744,166.549,165.8591,166.0922,9789.0
2020-06-11 11:35:00,178.12,178.12,177.51,177.68,8186.0,166.0642,166.0642,165.4955,165.654,8186.0
2020-06-11 11:40:00,177.38,178.62,177.38,178.62,20620.0,165.3743,166.5304,165.3743,166.5304,20620.0
2020-06-11 11:45:00,178.56,178.57,177.49,177.91,14715.0,166.4744,166.4838,165.4769,165.8684,14715.0
2020-06-11 11:50:00,177.81,177.98,177.44,177.85,7686.0,165.7752,165.9337,165.4302,165.8125,7686.0
2020-06-11 11:55:00,177.73,178.08,177.64,178.02,6275.0,165.7006,166.0269,165.6167,165.971,6275.0
2020-06-11 12:00:00,177.96,177.97,177.5,177.81,5817.0,165.915,165.9244,165.4862,165.7752,5817.0
2020-06-11 12:05:00,177.7,177.78,177.18,177.22,4722.0,165.6726,165.7472,165.1878,165.2251,4722.0
2020-06-11 12:10:00,177.32,177.37,176.86,177.05,7259.0,165.3184,165.365,164.8895,165.0666,7259.0
2020-06-11 12:15:00,177.02,177.02,176.44,176.59,7663.0,165.0387,165.0387,164.4979,164.6378,7663.0
2020-06-11 12:20:00,176.61,176.92,176.52,176.66,12613.0,164.6564,164.9454,164.5725,164.703,12613.0
2020-06-11 12:25:00,176.36,176.46,175.91,176.21,13839.0,164.4233,164.5166,164.0038,164.2835,13839.0
2020-06-11 12:30:00,176.16,177.77,176.08,177.31,12932.0,164.2369,165.7379,164.1623,165.309,12932.0
2020-06-11 12:35:00,177.24,177.54,177.09,177.09,5234.0,165.2438,165.5235,165.1039,165.1039,5234.0
2020-06-11 12:40:00,177.02,177.02,176.54,176.76,5283.0,165.0387,165.0387,164.5912,164.7963,5283.0
2020-06-11 12:45:00,176.76,177.06,176.53,176.74,5296.0,164.7963,165.076,164.5818,164.7776,5296.0
2020-06-11 12:50:00,176.59,176.67,176.14,176.26,10832.0,164.6378,164.7124,164.2182,164.3301,10832.0
2020-06-11 12:55:00,175.96,176.63,175.89,176.51,6813.0,164.0504,164.6751,163.9852,164.5632,6813.0
2020-06-11 13:00:00,176.6,177.68,176.6,177.68,9130.0,164.6471,165.654,164.6471,165.654,9130.0
2020-06-11 13:05:00,177.44,177.67,177.33,177.52,4045.0,165.4302,165.6447,165.3277,165.5048,4045.0
2020-06-11 13:10:00,177.47,177.7,177.16,177.54,9002.0,165.4582,165.6726,165.1692,165.5235,9002.0
2020-06-11 13:15:00,177.47,177.84,177.36,177.51,2835.0,165.4582,165.8032,165.3557,165.4955,2835.0
2020-06-11 13:20:00,177.44,177.61,177.29,177.52,5321.0,165.4302,165.5887,165.2904,165.5048,5321.0
2020-06-11 13:25:00,177.42,177.51,176.99,177.08,6002.0,165.4116,165.4955,165.0107,165.0946,6002.0
2020-06-11 13:30:00,176.89,177.57,176.79,177.57,8326.0,164.9175,165.5514,164.8242,165.5514,8326.0
2020-06-11 13:35:00,177.3,177.3,176.46,176.47,3822.0,165.2997,165.2997,164.5166,164.5259,3822.0
2020-06-11 13:40:00,176.44,176.5,175.99,176.09,3929.0,164.4979,164.5539,164.0784,164.1716,3929.0
2020-06-11 13:45:00,176.12,176.69,176.0,176.69,9054.0,164.1996,164.731,164.0877,164.731,9054.0
2020-06-11 13:50:00,176.64,176.98,176.37,176.98,6300.0,164.6844,165.0014,164.4327,165.0014,6300.0
2020-06-11 13:55:00,176.88,177.21,176.8,177.06,3500.0,164.9081,165.2158,164.8336,165.076,3500.0
2020-06-11 14:00:00,177.02,177.06,176.1,176.17,5503.0,165.0387,165.076,164.1809,164.2462,5503.0
2020-06-11 14:05:00,176.17,176.81,176.11,176.53,6081.0,164.2462,164.8429,164.1903,164.5818,6081.0
2020-06-11 14:10:00,176.43,176.59,176.05,176.3,8864.0,164.4886,164.6378,164.1343,164.3674,8864.0
2020-06-11 14:15:00,176.24,176.44,176.15,176.26,6138.0,164.3115,164.4979,164.2276,164.3301,6138.0
2020-06-11 14:20:00,176.17,176.74,176.08,176.4,11126.0,164.2462,164.7776,164.1623,164.4606,11126.0
2020-06-11 14:25:00,176.51,176.76,176.17,176.38,4528.0,164.5632,164.7963,164.2462,164.442,4528.0
2020-06-11 14:30:00,176.38,176.39,175.27,175.41,8016.0,164.442,164.4513,163.4071,163.5376,8016.0
2020-06-11 14:35:00,175.47,175.54,174.81,174.96,6103.0,163.5936,163.6588,162.9783,163.1181,6103.0
2020-06-11 14:40:00,175.02,175.14,174.44,174.81,10534.0,163.174,163.2859,162.6333,162.9783,10534.0
2020-06-11 14:45:00,174.84,175.23,174.7,174.79,8847.0,163.0062,163.3698,162.8757,162.9596,8847.0
2020-06-11 14:50:00,174.84,175.0,174.24,174.31,7161.0,163.0062,163.1554,162.4468,162.5121,7161.0
2020-06-11 14:55:00,174.29,174.65,173.92,174.19,12179.0,162.4934,162.8291,162.1485,162.4002,12179.0
2020-06-11 15:00:00,174.14,174.9,174.0,174.83,15856.0,162.3536,163.0622,162.2231,162.9969,15856.0
2020-06-11 15:05:00,174.84,175.05,174.28,174.75,10829.0,163.0062,163.202,162.4841,162.9223,10829.0
2020-06-11 15:10:00,174.51,174.97,174.2,174.2,11884.0,162.6986,163.1274,162.4095,162.4095,11884.0
2020-06-11 15:15:00,174.11,174.49,173.59,174.12,14822.0,162.3256,162.6799,161.8408,162.335,14822.0
2020-06-11 15:20:00,174.14,174.16,173.34,173.34,7557.0,162.3536,162.3722,161.6077,161.6077,7557.0
2020-06-11 15:25:00,173.44,173.61,173.13,173.49,9598.0,161.701,161.8595,161.412,161.7476,9598.0
2020-06-11 15:30:00,173.42,173.92,173.29,173.76,13366.0,161.6823,162.1485,161.5611,161.9993,13366.0
2020-06-11 15:35:00,173.67,174.4,173.52,174.15,18066.0,161.9154,162.596,161.7756,162.3629,18066.0
2020-06-11 15:40:00,174.19,175.47,174.19,175.41,14521.0,162.4002,163.5936,162.4002,163.5376,14521.0
2020-06-11 15:45:00,175.45,175.49,174.22,174.29,16784.0,163.5749,163.6122,162.4282,162.4934,16784.0
2020-06-11 15:50:00,174.21,174.39,173.28,173.68,40031.0,162.4189,162.5867,161.5518,161.9247,40031.0
2020-06-11 15:55:00,173.63,173.8,173.25,173.42,72813.0,161.8781,162.0366,161.5238,161.6823,72813.0
2020-06-12 09:30:00,181.43,182.35,180.25,180.61,29122.0,169.1502,170.0079,168.0501,168.3857,29122.0
2020-06-12 09:35:00,180.52,181.8,180.27,181.59,39207.0,168.3018,169.4951,168.0687,169.2994,39207.0
2020-06-12 09:40:00,181.95,182.27,181.36,181.7,8549.0,169.635,169.9333,169.0849,169.4019,8549.0
2020-06-12 09:45:00,181.69,181.95,180.13,180.26,11856.0,169.3926,169.635,167.9382,168.0594,11856.0
2020-06-12 09:50:00,180.39,180.41,178.89,178.9,5378.0,168.1806,168.1992,166.7821,166.7914,5378.0
2020-06-12 09:55:00,178.95,179.23,178.63,179.0,4200.0,166.838,167.0991,166.5397,166.8847,4200.0
2020-06-12 10:00:00,179.13,180.58,178.88,180.36,5800.0,167.0059,168.3577,166.7728,168.1526,5800.0
2020-06-12 10:05:00,180.36,180.47,179.77,179.78,9668.0,168.1526,168.2552,167.6025,167.6119,9668.0
2020-06-12 10:10:00,179.67,179.73,178.63,178.69,6188.0,167.5093,167.5652,166.5397,166.5956,6188.0
2020-06-12 10:15:00,178.74,179.92,178.74,179.72,23687.0,166.6423,167.7424,166.6423,167.5559,23687.0
2020-06-12 10:20:00,179.95,180.31,179.73,179.73,19006.0,167.7704,168.106,167.5652,167.5652,19006.0
2020-06-12 10:25:00,179.65,179.72,178.55,178.7,6989.0,167.4907,167.5559,166.4651,166.605,6989.0
2020-06-12 10:30:00,178.71,179.02,178.32,178.43,12273.0,166.6143,166.9033,166.2507,166.3532,12273.0
2020-06-12 10:35:00,178.24,178.37,177.41,177.43,9102.0,166.1761,166.2973,165.4023,165.4209,9102.0
2020-06-12 10:40:00,177.44,178.97,177.43,178.73,18079.0,165.4302,166.8567,165.4209,166.6329,18079.0
2020-06-12 10:45:00,178.68,179.13,178.37,178.95,9136.0,166.5863,167.0059,166.2973,166.838,9136.0
2020-06-12 10:50:00,178.77,178.77,176.81,176.88,6494.0,166.6702,166.6702,164.8429,164.9081,6494.0
2020-06-12 10:55:00,176.96,177.15,175.62,175.62,17826.0,164.9827,165.1599,163.7334,163.7334,17826.0
2020-06-12 11:00:00,175.66,175.87,173.97,173.97,19084.0,163.7707,163.9665,162.1951,162.1951,19084.0
2020-06-12 11:05:00,174.06,177.0,174.06,176.69,19675.0,162.279,165.02,162.279,164.731,19675.0
2020-06-12 11:10:00,176.56,176.57,175.65,175.86,14582.0,164.6098,164.6191,163.7614,163.9572,14582.0
2020-06-12 11:15:00,175.82,176.27,174.9,174.95,9125.0,163.9199,164.3394,163.0622,163.1088,9125.0
2020-06-12 11:20:00,174.65,175.37,174.1,174.27,5700.0,162.8291,163.5003,162.3163,162.4748,5700.0
2020-06-12 11:25:00,174.25,175.88,174.25,175.74,29729.0,162.4562,163.9758,162.4562,163.8453,29729.0
2020-06-12 11:30:00,175.72,176.87,175.4,176.81,12332.0,163.8267,164.8988,163.5283,164.8429,12332.0
2020-06-12 11:35:00,177.0,177.89,176.53,177.52,10757.0,165.02,165.8498,164.5818,165.5048,10757.0
2020-06-12 11:40:00,177.41,177.45,176.74,176.75,5050.0,165.4023,165.4396,164.7776,164.7869,5050.0
2020-06-12 11:45:00,176.88,177.78,176.68,177.43,6901.0,164.9081,165.7472,164.7217,165.4209,6901.0
2020-06-12 11:50:00,177.41,177.56,176.96,177.25,3697.0,165.4023,165.5421,164.9827,165.2531,3697.0
2020-06-12 11:55:00,177.47,178.58,177.36,178.58,4336.0,165.4582,166.4931,165.3557,166.4931,4336.0
2020-06-12 12:00:00,178.7,179.07,178.48,179.04,6092.0,166.605,166.9499,166.3999,166.922,6092.0
2020-06-12 12:05:00,178.99,179.39,178.98,179.01,5504.0,166.8753,167.2483,166.866,166.894,5504.0
2020-06-12 12:10:00,178.99,179.06,178.39,178.84,12318.0,166.8753,166.9406,166.3159,166.7355,12318.0
2020-06-12 12:15:00,178.64,179.18,178.52,179.0,5437.0,166.549,167.0525,166.4371,166.8847,5437.0
2020-06-12 12:20:00,178.95,178.98,178.06,178.06,9101.0,166.838,166.866,166.0083,166.0083,9101.0
2020-06-12 12:25:00,177.79,178.29,177.59,178.15,5000.0,165.7566,166.2227,165.5701,166.0922,5000.0
2020-06-12 12:30:00,177.98,178.21,177.26,177.53,3836.0,165.9337,166.1481,165.2624,165.5142,3836.0
2020-06-12 12:35:00,177.58,177.69,177.08,177.33,4079.0,165.5608,165.6633,165.0946,165.3277,4079.0
2020-06-12 12:40:00,177.4,177.8,177.25,177.25,4358.0,165.393,165.7659,165.2531,165.2531,4358.0
2020-06-12 12:45:00,177.14,177.14,176.68,176.81,7115.0,165.1505,165.1505,164.7217,164.8429,7115.0
2020-06-12 12:50:00,177.0,177.46,177.0,177.43,2809.0,165.02,165.4489,165.02,165.4209,2809.0
2020-06-12 12:55:00,177.29,177.86,177.29,177.67,2475.0,165.2904,165.8218,165.2904,165.6447,2475.0
2020-06-12 13:00:00,177.86,177.87,176.96,177.0,7451.0,165.8218,165.8311,164.9827,165.02,7451.0
2020-06-12 13:05:00,177.15,177.17,176.74,177.03,3803.0,165.1599,165.1785,164.7776,165.048,3803.0
2020-06-12 13:10:00,177.04,177.24,176.9,177.19,2481.0,165.0573,165.2438,164.9268,165.1972,2481.0
2020-06-12 13:15:00,177.1,177.13,176.5,176.74,4399.0,165.1133,165.1412,164.5539,164.7776,4399.0
2020-06-12 13:20:00,176.83,177.43,176.47,176.61,8300.0,164.8615,165.4209,164.5259,164.6564,8300.0
2020-06-12 13:25:00,176.53,176.96,176.52,176.79,4099.0,164.5818,164.9827,164.5725,164.8242,4099.0
2020-06-12 13:30:00,176.67,176.78,175.77,175.78,7468.0,164.7124,164.8149,163.8733,163.8826,7468.0
2020-06-12 13:35:00,175.83,176.17,174.76,175.0,20746.0,163.9292,164.2462,162.9316,163.1554,20746.0
2020-06-12 13:40:00,174.97,175.8,174.7,175.15,5956.0,163.1274,163.9012,162.8757,163.2952,5956.0
2020-06-12 13:45:00,175.0,175.06,174.46,174.48,17274.0,163.1554,163.2113,162.6519,162.6706,17274.0
2020-06-12 13:50:00,174.54,175.0,173.81,174.71,20477.0,162.7265,163.1554,162.0459,162.885,20477.0
2020-06-12 13:55:00,174.78,175.23,173.97,173.97,4478.0,162.9503,163.3698,162.1951,162.1951,4478.0
2020-06-12 14:00:00,174.08,175.5,173.72,174.61,24042.0,162.2977,163.6216,161.962,162.7918,24042.0
2020-06-12 14:05:00,174.53,174.67,173.99,174.67,6481.0,162.7172,162.8477,162.2138,162.8477,6481.0
2020-06-12 14:10:00,174.65,176.45,174.65,175.69,3801.0,162.8291,164.5073,162.8291,163.7987,3801.0
2020-06-12 14:15:00,175.57,175.98,175.28,175.49,9507.0,163.6868,164.0691,163.4164,163.6122,9507.0
2020-06-12 14:20:00,175.64,175.89,175.24,175.62,3289.0,163.7521,163.9852,163.3791,163.7334,3289.0
2020-06-12 14:25:00,175.86,176.07,175.8,176.03,2434.0,163.9572,164.153,163.9012,164.1157,2434.0
2020-06-12 14:30:00,176.23,177.08,176.23,176.95,4006.0,164.3021,165.0946,164.3021,164.9734,4006.0
2020-06-12 14:35:00,176.83,176.83,176.14,176.22,3320.0,164.8615,164.8615,164.2182,164.2928,3320.0
2020-06-12 14:40:00,176.32,176.38,175.52,175.75,5524.0,164.3861,164.442,163.6402,163.8546,5524.0
2020-06-12 14:45:00,175.6,176.37,175.6,175.85,4207.0,163.7148,164.4327,163.7148,163.9479,4207.0
2020-06-12 14:50:00,175.98,176.37,175.53,176.37,5150.0,164.0691,164.4327,163.6495,164.4327,5150.0
2020-06-12 14:55:00,176.21,176.36,175.79,176.36,2745.0,164.2835,164.4233,163.8919,164.4233,2745.0
2020-06-12 15:00:00,176.51,177.13,176.51,176.83,5034.0,164.5632,165.1412,164.5632,164.8615,5034.0
2020-06-12 15:05:00,177.01,177.8,176.82,177.47,5476.0,165.0293,165.7659,164.8522,165.4582,5476.0
2020-06-12 15:10:00,177.3,177.75,177.25,177.64,3825.0,165.2997,165.7193,165.2531,165.6167,3825.0
2020-06-12 15:15:00,177.63,177.7,176.56,176.96,15065.0,165.6074,165.6726,164.6098,164.9827,15065.0
2020-06-12 15:20:00,177.01,177.09,176.42,176.5,8069.0,165.0293,165.1039,164.4793,164.5539,8069.0
2020-06-12 15:25:00,176.55,176.91,176.1,176.86,11917.0,164.6005,164.9361,164.1809,164.8895,11917.0
2020-06-12 15:30:00,176.91,177.33,176.44,177.32,13077.0,164.9361,165.3277,164.4979,165.3184,13077.0
2020-06-12 15:35:00,177.37,178.15,177.37,178.15,11886.0,165.365,166.0922,165.365,166.0922,11886.0
2020-06-12 15:40:00,178.18,178.56,178.08,178.53,19126.0,166.1202,166.4744,166.0269,166.4465,19126.0
2020-06-12 15:45:00,178.54,179.89,178.54,179.89,27244.0,166.4558,167.7144,166.4558,167.7144,27244.0
2020-06-12 15:50:00,180.01,180.39,179.19,179.52,52748.0,167.8263,168.1806,167.0618,167.3695,52748.0
2020-06-12 15:55:00,179.48,180.55,179.48,180.1,140080.0,167.3322,168.3297,167.3322,167.9102,140080.0
2020-06-15 09:30:00,172.28,174.52,172.06,173.48,45410.0,160.6195,162.7079,160.4144,161.7383,45410.0
2020-06-15 09:35:00,174.22,176.69,173.93,175.68,22957.0,162.4282,164.731,162.1578,163.7894,22957.0
2020-06-15 09:40:00,175.72,176.86,175.57,176.0,15013.0,163.8267,164.8895,163.6868,164.0877,15013.0
2020-06-15 09:45:00,175.92,176.85,175.88,176.53,9341.0,164.0131,164.8802,163.9758,164.5818,9341.0
2020-06-15 09:50:00,176.97,177.29,176.44,176.95,7800.0,164.9921,165.2904,164.4979,164.9734,7800.0
2020-06-15 09:55:00,177.0,177.37,176.67,176.98,24441.0,165.02,165.365,164.7124,165.0014,24441.0
2020-06-15 10:00:00,177.28,178.0,176.61,177.72,8070.0,165.2811,165.9523,164.6564,165.6913,8070.0
2020-06-15 10:05:00,177.57,178.26,177.57,177.96,11933.0,165.5514,166.1947,165.5514,165.915,11933.0
2020-06-15 10:10:00,177.99,179.37,177.94,178.81,27828.0,165.943,167.2296,165.8964,166.7075,27828.0
2020-06-15 10:15:00,178.83,178.84,177.93,177.97,4909.0,166.7262,166.7355,165.8871,165.9244,4909.0
2020-06-15 10:20:00,177.96,178.29,177.7,177.93,7047.0,165.915,166.2227,165.6726,165.8871,7047.0
2020-06-15 10:25:00,178.07,178.62,177.82,177.88,6386.0,166.0176,166.5304,165.7845,165.8405,6386.0
2020-06-15 10:30:00,177.76,178.24,177.46,178.19,11469.0,165.7286,166.1761,165.4489,166.1295,11469.0
2020-06-15 10:35:00,178.35,178.72,177.78,177.96,5069.0,166.2787,166.6236,165.7472,165.915,5069.0
2020-06-15 10:40:00,177.76,178.64,177.46,178.48,1883.0,165.7286,166.549,165.4489,166.3999,1883.0
2020-06-15 10:45:00,178.84,179.84,178.64,179.65,9067.0,166.7355,167.6678,166.549,167.4907,9067.0
2020-06-15 10:50:00,179.48,180.49,179.19,180.12,10420.0,167.3322,168.2738,167.0618,167.9289,10420.0
2020-06-15 10:55:00,179.92,180.35,179.41,179.41,2937.0,167.7424,168.1433,167.2669,167.2669,2937.0
2020-06-15 11:00:00,179.43,180.66,179.24,180.58,5701.0,167.2856,168.4323,167.1084,168.3577,5701.0
2020-06-15 11:05:00,180.63,181.14,180.44,180.81,9399.0,168.4043,168.8798,168.2272,168.5722,9399.0
2020-06-15 11:10:00,180.75,180.9,180.33,180.75,5393.0,168.5162,168.6561,168.1246,168.5162,5393.0
2020-06-15 11:15:00,180.74,180.8,179.83,180.13,5333.0,168.5069,168.5628,167.6585,167.9382,5333.0
2020-06-15 11:20:00,180.23,180.96,179.84,180.95,6713.0,168.0314,168.712,167.6678,168.7027,6713.0
2020-06-15 11:25:00,180.91,180.91,179.82,180.03,4800.0,168.6654,168.6654,167.6492,167.8449,4800.0
2020-06-15 11:30:00,180.07,180.22,179.53,179.58,11000.0,167.8822,168.0221,167.3788,167.4254,11000.0
2020-06-15 11:35:00,179.63,180.17,179.43,179.98,3600.0,167.472,167.9755,167.2856,167.7983,3600.0
2020-06-15 11:40:00,180.04,180.35,179.43,179.45,7852.0,167.8543,168.1433,167.2856,167.3042,7852.0
2020-06-15 11:45:00,179.63,179.88,179.24,179.27,8107.0,167.472,167.7051,167.1084,167.1364,8107.0
2020-06-15 11:50:00,179.61,180.2,179.53,179.54,2905.0,167.4534,168.0034,167.3788,167.3881,2905.0
2020-06-15 11:55:00,179.66,180.5,179.66,180.26,3283.0,167.5,168.2831,167.5,168.0594,3283.0
2020-06-15 12:00:00,180.08,181.32,179.96,181.19,6261.0,167.8916,169.0476,167.7797,168.9264,6261.0
2020-06-15 12:05:00,181.15,181.5,180.8,181.03,7401.0,168.8891,169.2154,168.5628,168.7773,7401.0
2020-06-15 12:10:00,181.01,181.15,180.88,180.9,2682.0,168.7586,168.8891,168.6374,168.6561,2682.0
2020-06-15 12:15:00,181.04,181.39,180.87,181.2,6426.0,168.7866,169.1129,168.6281,168.9358,6426.0
2020-06-15 12:20:00,181.19,181.75,181.11,181.75,5925.0,168.9264,169.4485,168.8518,169.4485,5925.0
2020-06-15 12:25:00,181.81,181.81,181.3,181.47,4497.0,169.5045,169.5045,169.029,169.1875,4497.0
2020-06-15 12:30:00,181.39,181.4,180.82,180.82,5282.0,169.1129,169.1222,168.5815,168.5815,5282.0
2020-06-15 12:35:00,180.79,181.45,180.79,181.39,3965.0,168.5535,169.1688,168.5535,169.1129,3965.0
2020-06-15 12:40:00,181.27,181.54,181.24,181.31,2550.0,169.001,169.2527,168.973,169.0383,2550.0
2020-06-15 12:45:00,181.27,181.74,181.02,181.67,2760.0,169.001,169.4392,168.7679,169.3739,2760.0
2020-06-15 12:50:00,181.6,181.93,181.56,181.93,5297.0,169.3087,169.6163,169.2714,169.6163,5297.0
2020-06-15 12:55:00,182.02,182.22,181.84,182.21,4435.0,169.7003,169.8867,169.5324,169.8774,4435.0
2020-06-15 13:00:00,182.22,182.69,181.92,182.69,2400.0,169.8867,170.3249,169.607,170.3249,2400.0
2020-06-15 13:05:00,182.51,182.96,182.39,182.96,3900.0,170.1571,170.5766,170.0452,170.5766,3900.0
2020-06-15 13:10:00,183.24,183.24,182.68,182.76,5150.0,170.8377,170.8377,170.3156,170.3902,5150.0
2020-06-15 13:15:00,182.86,183.19,182.5,182.5,2523.0,170.4834,170.7911,170.1478,170.1478,2523.0
2020-06-15 13:20:00,182.63,182.72,182.09,182.11,3460.0,170.269,170.3529,169.7655,169.7842,3460.0
2020-06-15 13:25:00,182.06,182.34,182.0,182.13,2000.0,169.7375,169.9986,169.6816,169.8028,2000.0
2020-06-15 13:30:00,182.01,182.13,181.55,181.7,2426.0,169.6909,169.8028,169.2621,169.4019,2426.0
2020-06-15 13:35:00,181.73,182.01,181.58,181.79,34916.0,169.4299,169.6909,169.29,169.4858,34916.0
2020-06-15 13:40:00,181.8,181.88,180.99,181.15,3600.0,169.4951,169.5697,168.74,168.8891,3600.0
2020-06-15 13:45:00,181.02,181.06,180.34,180.57,4208.0,168.7679,168.8052,168.134,168.3484,4208.0
2020-06-15 13:50:00,180.85,181.38,180.82,181.18,1800.0,168.6094,169.1036,168.5815,168.9171,1800.0
2020-06-15 13:55:00,181.17,181.22,180.84,180.85,3357.0,168.9078,168.9544,168.6001,168.6094,3357.0
2020-06-15 14:00:00,180.93,183.16,180.93,183.0,7849.0,168.684,170.7631,168.684,170.6139,7849.0
2020-06-15 14:05:00,182.88,183.9,182.88,183.63,9963.0,170.502,171.453,170.502,171.2013,9963.0
2020-06-15 14:10:00,183.49,183.55,182.93,183.18,6501.0,171.0708,171.1267,170.5487,170.7817,6501.0
2020-06-15 14:15:00,183.18,183.88,182.98,183.48,12223.0,170.7817,171.4344,170.5953,171.0614,12223.0
2020-06-15 14:20:00,183.53,183.83,183.06,183.72,20470.0,171.1081,171.3877,170.6699,171.2852,20470.0
2020-06-15 14:25:00,183.88,183.93,183.61,183.68,2998.0,171.4344,171.481,171.1826,171.2479,2998.0
2020-06-15 14:30:00,184.0,184.18,182.97,183.07,6264.0,171.5462,171.7141,170.586,170.6792,6264.0
2020-06-15 14:35:00,183.22,183.32,183.05,183.29,2101.0,170.819,170.9123,170.6605,170.8843,2101.0
2020-06-15 14:40:00,183.37,183.66,183.01,183.01,32069.0,170.9589,171.2293,170.6232,170.6232,32069.0
2020-06-15 14:45:00,183.1,183.44,182.89,183.23,26964.0,170.7072,171.0241,170.5114,170.8284,26964.0
2020-06-15 14:50:00,183.17,183.28,182.52,182.74,5621.0,170.7724,170.875,170.1664,170.3715,5621.0
2020-06-15 14:55:00,182.71,183.53,182.7,183.45,5143.0,170.3436,171.1081,170.3342,171.0335,5143.0
2020-06-15 15:00:00,183.4,184.1,183.32,183.83,17298.0,170.9869,171.6395,170.9123,171.3877,17298.0
2020-06-15 15:05:00,183.69,183.7,183.15,183.36,5002.0,171.2572,171.2665,170.7538,170.9496,5002.0
2020-06-15 15:10:00,183.42,183.76,183.41,183.72,4940.0,171.0055,171.3225,170.9962,171.2852,4940.0
2020-06-15 15:15:00,183.7,183.87,183.24,183.25,11357.0,171.2665,171.425,170.8377,170.847,11357.0
2020-06-15 15:20:00,183.33,183.34,182.72,183.05,6613.0,170.9216,170.9309,170.3529,170.6605,6613.0
2020-06-15 15:25:00,183.15,183.37,181.49,181.64,10993.0,170.7538,170.9589,169.2061,169.346,10993.0
2020-06-15 15:30:00,181.59,181.87,180.83,181.29,15828.0,169.2994,169.5604,168.5908,169.0197,15828.0
2020-06-15 15:35:00,181.28,181.99,180.62,181.75,10450.0,169.0103,169.6723,168.395,169.4485,10450.0
2020-06-15 15:40:00,181.68,182.22,181.36,182.14,7657.0,169.3833,169.8867,169.0849,169.8121,7657.0
2020-06-15 15:45:00,182.05,182.57,181.8,182.26,18058.0,169.7282,170.213,169.4951,169.924,18058.0
2020-06-15 15:50:00,182.56,183.47,182.51,183.15,32737.0,170.2037,171.0521,170.1571,170.7538,32737.0
2020-06-15 15:55:00,183.06,183.82,183.06,183.65,54482.0,170.6699,171.3784,170.6699,171.2199,54482.0
2020-06-16 09:30:00,194.0,195.91,190.6,192.96,33159.0,180.8694,182.6501,177.6995,179.8998,33159.0
2020-06-16 09:35:00,192.69,195.34,192.49,195.34,16185.0,179.6481,182.1187,179.4616,182.1187,16185.0
2020-06-16 09:40:00,195.19,195.62,194.19,194.41,16182.0,181.9789,182.3798,181.0465,181.2517,16182.0
2020-06-16 09:45:00,194.26,194.64,192.62,192.62,7732.0,181.1118,181.4661,179.5828,179.5828,7732.0
2020-06-16 09:50:00,192.17,192.46,191.51,192.36,16651.0,179.1633,179.4336,178.5479,179.3404,16651.0
2020-06-16 09:55:00,192.67,193.65,192.66,193.04,17613.0,179.6294,180.5431,179.6201,179.9744,17613.0
2020-06-16 10:00:00,193.18,193.56,192.52,193.4,9185.0,180.1049,180.4592,179.4896,180.31,9185.0
2020-06-16 10:05:00,193.11,193.58,193.0,193.04,5006.0,180.0396,180.4778,179.9371,179.9744,5006.0
2020-06-16 10:10:00,192.9,193.52,192.64,192.82,6322.0,179.8439,180.4219,179.6015,179.7693,6322.0
2020-06-16 10:15:00,192.71,193.56,192.59,192.9,6310.0,179.6667,180.4592,179.5548,179.8439,6310.0
2020-06-16 10:20:00,192.79,192.93,192.17,192.6,5774.0,179.7413,179.8718,179.1633,179.5642,5774.0
2020-06-16 10:25:00,192.61,193.11,192.51,192.83,4589.0,179.5735,180.0396,179.4803,179.7786,4589.0
2020-06-16 10:30:00,192.91,192.98,191.26,191.26,13911.0,179.8532,179.9184,178.3149,178.3149,13911.0
2020-06-16 10:35:00,191.46,191.46,189.35,189.66,20153.0,178.5013,178.5013,176.5341,176.8232,20153.0
2020-06-16 10:40:00,189.62,189.68,189.02,189.68,18232.0,176.7859,176.8418,176.2265,176.8418,18232.0
2020-06-16 10:45:00,189.46,190.67,189.11,190.67,15083.0,176.6367,177.7648,176.3104,177.7648,15083.0
2020-06-16 10:50:00,190.31,190.32,188.03,188.28,10008.0,177.4292,177.4385,175.3035,175.5366,10008.0
2020-06-16 10:55:00,188.11,188.18,186.27,186.47,9377.0,175.3781,175.4433,173.6626,173.8491,9377.0
2020-06-16 11:00:00,186.24,187.79,184.7,187.54,12218.0,173.6346,175.0797,172.1989,174.8466,12218.0
2020-06-16 11:05:00,187.62,188.48,187.61,188.06,10117.0,174.9212,175.723,174.9119,175.3314,10117.0
2020-06-16 11:10:00,188.14,188.48,187.54,188.09,4244.0,175.406,175.723,174.8466,175.3594,4244.0
2020-06-16 11:15:00,188.27,189.75,188.27,189.15,3000.0,175.5272,176.9071,175.5272,176.3477,3000.0
2020-06-16 11:20:00,189.02,190.03,189.02,190.03,3456.0,176.2265,177.1681,176.2265,177.1681,3456.0
2020-06-16 11:25:00,189.81,190.1,189.39,189.83,4043.0,176.963,177.2334,176.5714,176.9816,4043.0
2020-06-16 11:30:00,190.03,190.61,189.7,190.11,3300.0,177.1681,177.7089,176.8604,177.2427,3300.0
2020-06-16 11:35:00,190.25,190.25,189.4,189.75,4519.0,177.3732,177.3732,176.5808,176.9071,4519.0
2020-06-16 11:40:00,189.58,189.95,189.44,189.44,8763.0,176.7486,177.0935,176.618,176.618,8763.0
2020-06-16 11:45:00,189.72,190.3,189.72,189.79,9752.0,176.8791,177.4198,176.8791,176.9444,9752.0
2020-06-16 11:50:00,189.83,189.93,189.25,189.42,7542.0,176.9816,177.0749,176.4409,176.5994,7542.0
2020-06-16 11:55:00,189.23,189.31,188.62,188.62,2300.0,176.4223,176.4968,175.8535,175.8535,2300.0
2020-06-16 12:00:00,188.79,189.08,188.1,188.62,4560.0,176.012,176.2824,175.3687,175.8535,4560.0
2020-06-16 12:05:00,188.3,188.74,188.14,188.74,2025.0,175.5552,175.9654,175.406,175.9654,2025.0
2020-06-16 12:10:00,188.57,188.83,188.34,188.7,5400.0,175.8069,176.0493,175.5925,175.9281,5400.0
2020-06-16 12:15:00,189.12,189.28,188.69,189.2,3515.0,176.3197,176.4689,175.9188,176.3943,3515.0
2020-06-16 12:20:00,189.46,189.54,189.25,189.37,5837.0,176.6367,176.7113,176.4409,176.5528,5837.0
2020-06-16 12:25:00,189.42,189.94,189.42,189.71,3100.0,176.5994,177.0842,176.5994,176.8698,3100.0
2020-06-16 12:30:00,189.64,190.42,189.53,190.09,8800.0,176.8045,177.5317,176.702,177.224,8800.0
2020-06-16 12:35:00,190.3,190.76,190.22,190.22,3113.0,177.4198,177.8487,177.3453,177.3453,3113.0
2020-06-16 12:40:00,190.43,190.65,190.23,190.61,5711.0,177.541,177.7461,177.3546,177.7089,5711.0
2020-06-16 12:45:00,190.63,190.78,190.01,190.01,3200.0,177.7275,177.8673,177.1495,177.1495,3200.0
2020-06-16 12:50:00,190.05,190.21,189.56,189.56,4235.0,177.1868,177.3359,176.7299,176.7299,4235.0
2020-06-16 12:55:00,189.44,189.73,189.01,189.62,2700.0,176.618,176.8884,176.2171,176.7859,2700.0
2020-06-16 13:00:00,189.72,190.24,189.62,189.69,3208.0,176.8791,177.3639,176.7859,176.8511,3208.0
2020-06-16 13:05:00,189.65,189.71,189.26,189.56,12012.0,176.8138,176.8698,176.4502,176.7299,12012.0
2020-06-16 13:10:00,189.69,189.88,189.55,189.71,3404.0,176.8511,177.0283,176.7206,176.8698,3404.0
2020-06-16 13:15:00,189.78,190.25,189.68,190.18,8723.0,176.935,177.3732,176.8418,177.308,8723.0
2020-06-16 13:20:00,190.16,190.16,189.71,189.96,3450.0,177.2893,177.2893,176.8698,177.1028,3450.0
2020-06-16 13:25:00,189.95,190.28,189.8,190.21,2327.0,177.0935,177.4012,176.9537,177.3359,2327.0
2020-06-16 13:30:00,190.05,190.16,189.22,189.23,5209.0,177.1868,177.2893,176.4129,176.4223,5209.0
2020-06-16 13:35:00,189.16,189.19,188.54,188.8,4832.0,176.357,176.385,175.779,176.0214,4832.0
2020-06-16 13:40:00,188.85,189.37,188.85,189.06,3074.0,176.068,176.5528,176.068,176.2638,3074.0
2020-06-16 13:45:00,189.21,189.39,188.99,189.19,3654.0,176.4036,176.5714,176.1985,176.385,3654.0
2020-06-16 13:50:00,189.36,189.49,188.59,188.66,2957.0,176.5435,176.6647,175.8256,175.8908,2957.0
2020-06-16 13:55:00,188.62,188.98,188.5,188.98,2748.0,175.8535,176.1892,175.7417,176.1892,2748.0
2020-06-16 14:00:00,189.0,189.68,189.0,189.65,3343.0,176.2078,176.8418,176.2078,176.8138,3343.0
2020-06-16 14:05:00,189.73,189.86,189.44,189.73,1953.0,176.8884,177.0096,176.618,176.8884,1953.0
2020-06-16 14:10:00,189.65,190.37,189.57,190.33,9123.0,176.8138,177.4851,176.7392,177.4478,9123.0
2020-06-16 14:15:00,190.34,190.74,190.23,190.46,3580.0,177.4571,177.8301,177.3546,177.569,3580.0
2020-06-16 14:20:00,190.35,190.59,188.8,189.93,5485.0,177.4665,177.6902,176.0214,177.0749,5485.0
2020-06-16 14:25:00,189.92,190.49,189.75,190.35,2015.0,177.0656,177.597,176.9071,177.4665,2015.0
2020-06-16 14:30:00,190.33,190.86,190.29,190.71,6100.0,177.4478,177.9419,177.4105,177.8021,6100.0
2020-06-16 14:35:00,190.54,190.87,190.53,190.71,2200.0,177.6436,177.9513,177.6343,177.8021,2200.0
2020-06-16 14:40:00,190.44,190.64,190.21,190.27,1862.0,177.5504,177.7368,177.3359,177.3919,1862.0
2020-06-16 14:45:00,190.35,190.35,189.82,189.87,9889.0,177.4665,177.4665,176.9723,177.0189,9889.0
2020-06-16 14:50:00,189.82,190.08,189.38,189.71,15136.0,176.9723,177.2147,176.5621,176.8698,15136.0
2020-06-16 14:55:00,189.83,190.16,189.65,190.16,3100.0,176.9816,177.2893,176.8138,177.2893,3100.0
2020-06-16 15:00:00,190.12,190.27,189.81,189.89,2374.0,177.252,177.3919,176.963,177.0376,2374.0
2020-06-16 15:05:00,189.75,189.84,188.81,188.93,3816.0,176.9071,176.991,176.0307,176.1426,3816.0
2020-06-16 15:10:00,188.87,189.06,188.53,188.75,5877.0,176.0866,176.2638,175.7696,175.9747,5877.0
2020-06-16 15:15:00,188.62,188.63,187.41,187.57,11418.0,175.8535,175.8629,174.7254,174.8746,11418.0
2020-06-16 15:20:00,187.64,188.63,187.62,188.56,7521.0,174.9399,175.8629,174.9212,175.7976,7521.0
2020-06-16 15:25:00,188.59,189.22,188.59,189.05,5909.0,175.8256,176.4129,175.8256,176.2544,5909.0
2020-06-16 15:30:00,188.95,189.98,188.82,189.61,12050.0,176.1612,177.1215,176.04,176.7765,12050.0
2020-06-16 15:35:00,189.55,189.55,188.79,189.09,13260.0,176.7206,176.7206,176.012,176.2917,13260.0
2020-06-16 15:40:00,189.14,189.23,188.48,188.7,15622.0,176.3383,176.4223,175.723,175.9281,15622.0
2020-06-16 15:45:00,188.77,189.05,188.32,188.88,20532.0,175.9934,176.2544,175.5738,176.0959,20532.0
2020-06-16 15:50:00,188.87,189.54,188.16,188.72,39441.0,176.0866,176.7113,175.4247,175.9468,39441.0
2020-06-16 15:55:00,188.66,189.69,188.5,189.63,66967.0,175.8908,176.8511,175.7417,176.7952,66967.0
2020-06-17 09:30:00,190.68,190.85,188.44,189.36,12036.0,177.7741,177.9326,175.6857,176.5435,12036.0
2020-06-17 09:35:00,188.47,188.62,187.5,187.63,2960.0,175.7137,175.8535,174.8093,174.9306,2960.0
2020-06-17 09:40:00,187.4,188.17,187.39,188.11,4100.0,174.7161,175.434,174.7068,175.3781,4100.0
2020-06-17 09:45:00,187.9,188.4,187.89,188.4,1565.0,175.1823,175.6484,175.173,175.6484,1565.0
2020-06-17 09:50:00,188.48,189.2,188.2,188.3,3669.0,175.723,176.3943,175.462,175.5552,3669.0
2020-06-17 09:55:00,187.97,188.03,186.95,187.41,3126.0,175.2475,175.3035,174.2966,174.7254,3126.0
2020-06-17 10:00:00,187.37,187.97,187.15,187.15,5600.0,174.6881,175.2475,174.483,174.483,5600.0
2020-06-17 10:05:00,186.92,187.6,186.92,187.5,4974.0,174.2686,174.9026,174.2686,174.8093,4974.0
2020-06-17 10:10:00,187.35,187.97,187.0,187.33,27481.0,174.6695,175.2475,174.3432,174.6509,27481.0
2020-06-17 10:15:00,187.53,187.96,186.36,186.37,23208.0,174.8373,175.2382,173.7465,173.7558,23208.0
2020-06-17 10:20:00,186.57,186.96,186.41,186.43,18986.0,173.9423,174.3059,173.7931,173.8118,18986.0
2020-06-17 10:25:00,186.72,187.13,186.5,186.59,7220.0,174.0821,174.4644,173.877,173.9609,7220.0
2020-06-17 10:30:00,186.74,187.24,186.27,187.06,10450.0,174.1008,174.5669,173.6626,174.3991,10450.0
2020-06-17 10:35:00,187.04,187.27,186.8,187.1,18567.0,174.3805,174.5949,174.1567,174.4364,18567.0
2020-06-17 10:40:00,186.95,187.21,186.5,187.11,2528.0,174.2966,174.539,173.877,174.4457,2528.0
2020-06-17 10:45:00,186.88,187.07,186.37,186.69,6448.0,174.2313,174.4085,173.7558,174.0542,6448.0
2020-06-17 10:50:00,186.59,187.19,186.59,187.06,8861.0,173.9609,174.5203,173.9609,174.3991,8861.0
2020-06-17 10:55:00,186.96,187.17,186.51,186.6,4220.0,174.3059,174.5017,173.8864,173.9703,4220.0
2020-06-17 11:00:00,186.64,186.74,186.08,186.36,3130.0,174.0076,174.1008,173.4855,173.7465,3130.0
2020-06-17 11:05:00,186.35,186.82,186.15,186.67,4670.0,173.7372,174.1754,173.5507,174.0355,4670.0
2020-06-17 11:10:00,186.61,186.86,186.2,186.36,5152.0,173.9796,174.2127,173.5973,173.7465,5152.0
2020-06-17 11:15:00,186.57,186.92,186.3,186.64,3807.0,173.9423,174.2686,173.6906,174.0076,3807.0
2020-06-17 11:20:00,186.56,186.56,185.8,185.8,4811.0,173.933,173.933,173.2244,173.2244,4811.0
2020-06-17 11:25:00,185.87,186.06,185.59,186.05,4000.0,173.2897,173.4668,173.0286,173.4575,4000.0
2020-06-17 11:30:00,186.08,186.71,185.96,186.63,3834.0,173.4855,174.0728,173.3736,173.9982,3834.0
2020-06-17 11:35:00,186.84,187.25,186.84,186.89,3510.0,174.194,174.5763,174.194,174.2406,3510.0
2020-06-17 11:40:00,186.92,187.16,186.91,187.01,4476.0,174.2686,174.4924,174.2593,174.3525,4476.0
2020-06-17 11:45:00,187.1,187.13,186.67,186.69,5986.0,174.4364,174.4644,174.0355,174.0542,5986.0
2020-06-17 11:50:00,186.72,186.83,186.37,186.38,1912.0,174.0821,174.1847,173.7558,173.7652,1912.0
2020-06-17 11:55:00,186.55,187.05,186.55,186.86,3091.0,173.9236,174.3898,173.9236,174.2127,3091.0
2020-06-17 12:00:00,186.7,186.88,186.68,186.78,2100.0,174.0635,174.2313,174.0448,174.1381,2100.0
2020-06-17 12:05:00,186.79,187.1,186.75,187.04,2318.0,174.1474,174.4364,174.1101,174.3805,2318.0
2020-06-17 12:10:00,187.0,187.28,186.85,187.16,6091.0,174.3432,174.6042,174.2033,174.4924,6091.0
2020-06-17 12:15:00,187.16,187.34,186.86,186.96,6574.0,174.4924,174.6602,174.2127,174.3059,6574.0
2020-06-17 12:20:00,187.01,187.13,186.67,187.06,6400.0,174.3525,174.4644,174.0355,174.3991,6400.0
2020-06-17 12:25:00,186.99,187.1,186.9,186.95,4599.0,174.3339,174.4364,174.25,174.2966,4599.0
2020-06-17 12:30:00,186.94,187.35,186.93,187.06,12000.0,174.2873,174.6695,174.2779,174.3991,12000.0
2020-06-17 12:35:00,187.06,187.13,186.83,187.13,1909.0,174.3991,174.4644,174.1847,174.4644,1909.0
2020-06-17 12:40:00,187.08,187.09,186.78,186.98,3747.0,174.4178,174.4271,174.1381,174.3245,3747.0
2020-06-17 12:45:00,187.15,187.15,186.89,186.89,1000.0,174.483,174.483,174.2406,174.2406,1000.0
2020-06-17 12:50:00,186.92,186.92,186.51,186.59,2330.0,174.2686,174.2686,173.8864,173.9609,2330.0
2020-06-17 12:55:00,186.59,186.63,186.35,186.63,2900.0,173.9609,173.9982,173.7372,173.9982,2900.0
2020-06-17 13:00:00,186.78,187.15,186.78,187.07,2729.0,174.1381,174.483,174.1381,174.4085,2729.0
2020-06-17 13:05:00,187.06,187.27,187.06,187.26,2400.0,174.3991,174.5949,174.3991,174.5856,2400.0
2020-06-17 13:10:00,187.23,187.3,187.18,187.18,2000.0,174.5576,174.6229,174.511,174.511,2000.0
2020-06-17 13:15:00,187.16,187.26,187.03,187.05,2933.0,174.4924,174.5856,174.3712,174.3898,2933.0
2020-06-17 13:20:00,187.17,187.27,187.09,187.09,1600.0,174.5017,174.5949,174.4271,174.4271,1600.0
2020-06-17 13:25:00,187.02,187.33,186.97,187.22,2059.0,174.3618,174.6509,174.3152,174.5483,2059.0
2020-06-17 13:30:00,187.27,187.27,187.09,187.12,2903.0,174.5949,174.5949,174.4271,174.4551,2903.0
2020-06-17 13:35:00,187.17,187.33,187.15,187.25,4900.0,174.5017,174.6509,174.483,174.5763,4900.0
2020-06-17 13:40:00,187.29,187.39,187.1,187.15,9650.0,174.6136,174.7068,174.4364,174.483,9650.0
2020-06-17 13:45:00,187.2,187.2,186.86,187.0,4950.0,174.5297,174.5297,174.2127,174.3432,4950.0
2020-06-17 13:50:00,187.05,187.15,186.82,186.92,9733.0,174.3898,174.483,174.1754,174.2686,9733.0
2020-06-17 13:55:00,186.91,186.98,186.63,186.65,4241.0,174.2593,174.3245,173.9982,174.0169,4241.0
2020-06-17 14:00:00,186.59,186.75,186.4,186.66,3127.0,173.9609,174.1101,173.7838,174.0262,3127.0
2020-06-17 14:05:00,186.69,187.05,186.69,187.05,3148.0,174.0542,174.3898,174.0542,174.3898,3148.0
2020-06-17 14:10:00,187.0,187.2,186.93,186.98,2409.0,174.3432,174.5297,174.2779,174.3245,2409.0
2020-06-17 14:15:00,186.91,187.01,186.64,186.68,10653.0,174.2593,174.3525,174.0076,174.0448,10653.0
2020-06-17 14:20:00,186.77,186.89,186.46,186.52,4127.0,174.1288,174.2406,173.8397,173.8957,4127.0
2020-06-17 14:25:00,186.48,186.79,186.28,186.64,2800.0,173.8584,174.1474,173.6719,174.0076,2800.0
2020-06-17 14:30:00,186.7,186.7,186.39,186.39,1300.0,174.0635,174.0635,173.7745,173.7745,1300.0
2020-06-17 14:35:00,186.61,186.64,186.49,186.64,3300.0,173.9796,174.0076,173.8677,174.0076,3300.0
2020-06-17 14:40:00,186.66,187.07,186.63,186.66,4830.0,174.0262,174.4085,173.9982,174.0262,4830.0
2020-06-17 14:45:00,186.7,186.8,186.5,186.54,6013.0,174.0635,174.1567,173.877,173.9143,6013.0
2020-06-17 14:50:00,186.5,186.97,186.5,186.6,8820.0,173.877,174.3152,173.877,173.9703,8820.0
2020-06-17 14:55:00,186.6,186.68,186.06,186.06,5946.0,173.9703,174.0448,173.4668,173.4668,5946.0
2020-06-17 15:00:00,186.0,186.03,185.65,186.03,6362.0,173.4109,173.4388,173.0846,173.4388,6362.0
2020-06-17 15:05:00,185.97,186.06,185.7,186.0,7838.0,173.3829,173.4668,173.1312,173.4109,7838.0
2020-06-17 15:10:00,185.8,186.01,185.72,185.8,6447.0,173.2244,173.4202,173.1498,173.2244,6447.0
2020-06-17 15:15:00,185.85,186.14,185.5,185.58,10154.0,173.271,173.5414,172.9447,173.0193,10154.0
2020-06-17 15:20:00,185.53,185.72,184.95,184.97,11173.0,172.9727,173.1498,172.4319,172.4506,11173.0
2020-06-17 15:25:00,184.94,185.06,184.21,184.28,29438.0,172.4226,172.5345,171.742,171.8073,29438.0
2020-06-17 15:30:00,184.27,184.45,183.99,184.38,27344.0,171.798,171.9658,171.5369,171.9005,27344.0
2020-06-17 15:35:00,184.34,184.62,184.14,184.52,35303.0,171.8632,172.1243,171.6768,172.031,35303.0
2020-06-17 15:40:00,184.45,184.83,184.09,184.44,25224.0,171.9658,172.3201,171.6301,171.9565,25224.0
2020-06-17 15:45:00,184.44,184.74,184.12,184.18,24968.0,171.9565,172.2362,171.6581,171.7141,24968.0
2020-06-17 15:50:00,184.08,185.16,184.07,184.88,31305.0,171.6208,172.6277,171.6115,172.3667,31305.0
2020-06-17 15:55:00,184.88,184.98,184.33,184.33,54773.0,172.3667,172.4599,171.8539,171.8539,54773.0
2020-06-18 09:30:00,183.35,183.78,182.82,183.05,10303.0,170.9402,171.3411,170.4461,170.6605,10303.0
2020-06-18 09:35:00,183.22,184.07,182.98,183.82,6456.0,170.819,171.6115,170.5953,171.3784,6456.0
2020-06-18 09:40:00,183.96,185.36,183.61,185.36,25465.0,171.5089,172.8142,171.1826,172.8142,25465.0
2020-06-18 09:45:00,185.37,185.99,184.87,185.84,14153.0,172.8235,173.4016,172.3574,173.2617,14153.0
2020-06-18 09:50:00,185.79,186.11,185.0,185.0,6435.0,173.2151,173.5134,172.4786,172.4786,6435.0
2020-06-18 09:55:00,185.08,185.17,184.62,184.72,2282.0,172.5531,172.6371,172.1243,172.2175,2282.0
2020-06-18 10:00:00,185.04,185.61,185.03,185.5,1300.0,172.5159,173.0473,172.5065,172.9447,1300.0
2020-06-18 10:05:00,186.0,186.97,186.0,186.68,5950.0,173.4109,174.3152,173.4109,174.0448,5950.0
2020-06-18 10:10:00,186.94,187.15,186.78,186.98,31891.0,174.2873,174.483,174.1381,174.3245,31891.0
2020-06-18 10:15:00,187.1,187.24,186.74,187.2,3450.0,174.4364,174.5669,174.1008,174.5297,3450.0
2020-06-18 10:20:00,187.23,187.3,186.15,186.15,3899.0,174.5576,174.6229,173.5507,173.5507,3899.0
2020-06-18 10:25:00,186.22,187.01,186.21,186.96,27151.0,173.616,174.3525,173.6067,174.3059,27151.0
2020-06-18 10:30:00,187.0,187.52,186.17,186.67,4290.0,174.3432,174.828,173.5694,174.0355,4290.0
2020-06-18 10:35:00,186.87,187.44,186.87,186.98,3444.0,174.222,174.7534,174.222,174.3245,3444.0
2020-06-18 10:40:00,186.97,187.15,186.45,187.15,2600.0,174.3152,174.483,173.8304,174.483,2600.0
2020-06-18 10:45:00,187.03,187.41,186.88,187.15,10230.0,174.3712,174.7254,174.2313,174.483,10230.0
2020-06-18 10:50:00,187.01,187.01,186.31,186.45,2603.0,174.3525,174.3525,173.6999,173.8304,2603.0
2020-06-18 10:55:00,186.44,187.32,186.44,187.32,1100.0,173.8211,174.6415,173.8211,174.6415,1100.0
2020-06-18 11:00:00,187.39,187.45,186.76,186.98,3290.0,174.7068,174.7627,174.1194,174.3245,3290.0
2020-06-18 11:05:00,186.91,187.17,186.58,186.58,2074.0,174.2593,174.5017,173.9516,173.9516,2074.0
2020-06-18 11:10:00,186.46,186.59,186.12,186.12,18666.0,173.8397,173.9609,173.5228,173.5228,18666.0
2020-06-18 11:15:00,186.26,186.3,185.93,185.97,3918.0,173.6533,173.6906,173.3456,173.3829,3918.0
2020-06-18 11:20:00,185.86,185.95,185.51,185.61,5000.0,173.2803,173.3643,172.954,173.0473,5000.0
2020-06-18 11:25:00,185.61,186.14,185.57,186.07,4218.0,173.0473,173.5414,173.01,173.4761,4218.0
2020-06-18 11:30:00,186.24,186.86,186.24,186.56,3330.0,173.6346,174.2127,173.6346,173.933,3330.0
2020-06-18 11:35:00,186.56,186.56,186.1,186.17,7434.0,173.933,173.933,173.5041,173.5694,7434.0
2020-06-18 11:40:00,186.08,186.38,186.04,186.34,2932.0,173.4855,173.7652,173.4482,173.7279,2932.0
2020-06-18 11:45:00,186.17,186.31,186.0,186.0,700.0,173.5694,173.6999,173.4109,173.4109,700.0
2020-06-18 11:50:00,185.82,185.89,185.27,185.33,2109.0,173.2431,173.3083,172.7303,172.7862,2109.0
2020-06-18 11:55:00,185.25,185.33,185.16,185.33,900.0,172.7116,172.7862,172.6277,172.7862,900.0
2020-06-18 12:00:00,185.2,185.2,184.89,184.91,1629.0,172.665,172.665,172.376,172.3946,1629.0
2020-06-18 12:05:00,185.14,185.55,185.01,185.48,2701.0,172.6091,172.9913,172.4879,172.9261,2701.0
2020-06-18 12:10:00,185.48,185.86,185.41,185.86,2800.0,172.9261,173.2803,172.8608,173.2803,2800.0
2020-06-18 12:15:00,185.62,185.75,185.58,185.59,5360.0,173.0566,173.1778,173.0193,173.0286,5360.0
2020-06-18 12:20:00,185.62,185.69,185.36,185.44,5559.0,173.0566,173.1219,172.8142,172.8888,5559.0
2020-06-18 12:25:00,185.42,185.87,185.42,185.8,2418.0,172.8701,173.2897,172.8701,173.2244,2418.0
2020-06-18 12:30:00,185.63,185.64,185.34,185.55,3000.0,173.0659,173.0752,172.7955,172.9913,3000.0
2020-06-18 12:35:00,185.58,185.8,185.3,185.34,5849.0,173.0193,173.2244,172.7583,172.7955,5849.0
2020-06-18 12:40:00,185.42,185.42,185.08,185.31,1600.0,172.8701,172.8701,172.5531,172.7676,1600.0
2020-06-18 12:45:00,185.29,185.5,185.29,185.5,800.0,172.7489,172.9447,172.7489,172.9447,800.0
2020-06-18 12:50:00,185.38,185.8,185.35,185.76,1752.0,172.8328,173.2244,172.8049,173.1871,1752.0
2020-06-18 12:55:00,185.77,185.81,185.63,185.71,3504.0,173.1964,173.2337,173.0659,173.1405,3504.0
2020-06-18 13:00:00,185.72,186.13,185.65,186.09,5274.0,173.1498,173.5321,173.0846,173.4948,5274.0
2020-06-18 13:05:00,186.09,186.32,185.95,186.28,3828.0,173.4948,173.7092,173.3643,173.6719,3828.0
2020-06-18 13:10:00,186.43,186.49,186.26,186.48,3561.0,173.8118,173.8677,173.6533,173.8584,3561.0
2020-06-18 13:15:00,186.4,186.4,186.18,186.39,2101.0,173.7838,173.7838,173.5787,173.7745,2101.0
2020-06-18 13:20:00,186.44,186.44,186.11,186.15,3491.0,173.8211,173.8211,173.5134,173.5507,3491.0
2020-06-18 13:25:00,186.14,186.3,186.03,186.28,2202.0,173.5414,173.6906,173.4388,173.6719,2202.0
2020-06-18 13:30:00,186.27,186.46,186.22,186.39,2604.0,173.6626,173.8397,173.616,173.7745,2604.0
2020-06-18 13:35:00,186.4,186.49,186.32,186.48,3032.0,173.7838,173.8677,173.7092,173.8584,3032.0
2020-06-18 13:40:00,186.59,186.67,186.52,186.52,2973.0,173.9609,174.0355,173.8957,173.8957,2973.0
2020-06-18 13:45:00,186.59,186.68,186.38,186.38,3269.0,173.9609,174.0448,173.7652,173.7652,3269.0
2020-06-18 13:50:00,186.51,186.59,186.44,186.45,1600.0,173.8864,173.9609,173.8211,173.8304,1600.0
2020-06-18 13:55:00,186.53,186.53,186.33,186.38,2250.0,173.905,173.905,173.7185,173.7652,2250.0
2020-06-18 14:00:00,186.46,186.46,185.67,185.72,2800.0,173.8397,173.8397,173.1032,173.1498,2800.0
2020-06-18 14:05:00,185.65,185.66,185.24,185.44,1726.0,173.0846,173.0939,172.7023,172.8888,1726.0
2020-06-18 14:10:00,185.46,185.46,185.27,185.27,800.0,172.9074,172.9074,172.7303,172.7303,800.0
2020-06-18 14:15:00,185.26,185.55,185.1,185.55,1430.0,172.721,172.9913,172.5718,172.9913,1430.0
2020-06-18 14:20:00,185.52,185.63,185.47,185.59,1200.0,172.9634,173.0659,172.9167,173.0286,1200.0
2020-06-18 14:25:00,185.65,185.71,185.49,185.56,1200.0,173.0846,173.1405,172.9354,173.0007,1200.0
2020-06-18 14:30:00,185.58,185.81,185.17,185.6,3190.0,173.0193,173.2337,172.6371,173.0379,3190.0
2020-06-18 14:35:00,185.59,185.75,185.47,185.69,2528.0,173.0286,173.1778,172.9167,173.1219,2528.0
2020-06-18 14:40:00,185.76,185.76,185.17,185.17,1505.0,173.1871,173.1871,172.6371,172.6371,1505.0
2020-06-18 14:45:00,185.21,185.31,185.15,185.15,1600.0,172.6743,172.7676,172.6184,172.6184,1600.0
2020-06-18 14:50:00,185.11,185.13,184.97,185.03,2508.0,172.5811,172.5998,172.4506,172.5065,2508.0
2020-06-18 14:55:00,185.01,185.01,184.32,184.32,2610.0,172.4879,172.4879,171.8446,171.8446,2610.0
2020-06-18 15:00:00,184.35,184.35,183.74,183.92,12501.0,171.8726,171.8726,171.3038,171.4717,12501.0
2020-06-18 15:05:00,183.89,184.19,183.84,184.19,3325.0,171.4437,171.7234,171.3971,171.7234,3325.0
2020-06-18 15:10:00,184.16,184.16,183.55,183.58,5203.0,171.6954,171.6954,171.1267,171.1547,5203.0
2020-06-18 15:15:00,183.59,183.9,183.52,183.75,10900.0,171.164,171.453,171.0987,171.3132,10900.0
2020-06-18 15:20:00,183.72,184.39,183.71,184.29,5700.0,171.2852,171.9098,171.2759,171.8166,5700.0
2020-06-18 15:25:00,184.25,184.46,184.11,184.46,5414.0,171.7793,171.9751,171.6488,171.9751,5414.0
2020-06-18 15:30:00,184.45,184.78,184.3,184.54,16373.0,171.9658,172.2734,171.8259,172.0497,16373.0
2020-06-18 15:35:00,184.59,185.12,184.59,184.98,13071.0,172.0963,172.5904,172.0963,172.4599,13071.0
2020-06-18 15:40:00,185.03,185.06,184.61,184.78,12387.0,172.5065,172.5345,172.115,172.2734,12387.0
2020-06-18 15:45:00,184.78,184.83,184.34,184.62,15334.0,172.2734,172.3201,171.8632,172.1243,15334.0
2020-06-18 15:50:00,184.57,184.93,184.29,184.93,19559.0,172.0777,172.4133,171.8166,172.4133,19559.0
2020-06-18 15:55:00,184.97,185.47,184.73,185.32,54249.0,172.4506,172.9167,172.2268,172.7769,54249.0
2020-06-19 09:30:00,189.43,189.43,188.06,188.7,85626.0,176.6087,176.6087,175.3314,175.9281,85626.0
2020-06-19 09:35:00,188.92,189.67,188.17,188.33,6198.0,176.1332,176.8325,175.434,175.5832,6198.0
2020-06-19 09:40:00,188.25,188.89,186.97,187.21,29816.0,175.5086,176.1053,174.3152,174.539,29816.0
2020-06-19 09:45:00,187.4,187.96,187.28,187.82,5600.0,174.7161,175.2382,174.6042,175.1077,5600.0
2020-06-19 09:50:00,187.99,188.07,187.64,187.68,3708.0,175.2662,175.3408,174.9399,174.9772,3708.0
2020-06-19 09:55:00,187.5,187.59,187.0,187.1,3194.0,174.8093,174.8933,174.3432,174.4364,3194.0
2020-06-19 10:00:00,187.26,188.09,186.94,188.09,2742.0,174.5856,175.3594,174.2873,175.3594,2742.0
2020-06-19 10:05:00,187.87,187.96,187.47,187.58,3714.0,175.1543,175.2382,174.7814,174.8839,3714.0
2020-06-19 10:10:00,187.55,187.55,187.01,187.34,2300.0,174.856,174.856,174.3525,174.6602,2300.0
2020-06-19 10:15:00,187.3,187.49,187.26,187.35,1800.0,174.6229,174.8,174.5856,174.6695,1800.0
2020-06-19 10:20:00,187.4,188.03,187.4,187.93,8572.0,174.7161,175.3035,174.7161,175.2102,8572.0
2020-06-19 10:25:00,187.83,187.89,187.38,187.48,11200.0,175.117,175.173,174.6975,174.7907,11200.0
2020-06-19 10:30:00,187.49,187.49,186.88,186.92,3201.0,174.8,174.8,174.2313,174.2686,3201.0
2020-06-19 10:35:00,187.0,187.12,186.78,187.05,2890.0,174.3432,174.4551,174.1381,174.3898,2890.0
2020-06-19 10:40:00,186.97,187.34,186.75,187.27,2106.0,174.3152,174.6602,174.1101,174.5949,2106.0
2020-06-19 10:45:00,187.31,187.89,186.99,187.86,5183.0,174.6322,175.173,174.3339,175.145,5183.0
2020-06-19 10:50:00,187.77,188.38,187.63,188.34,41968.0,175.0611,175.6298,174.9306,175.5925,41968.0
2020-06-19 10:55:00,188.34,188.34,187.31,187.54,6175.0,175.5925,175.5925,174.6322,174.8466,6175.0
2020-06-19 11:00:00,187.4,187.67,187.17,187.67,2024.0,174.7161,174.9678,174.5017,174.9678,2024.0
2020-06-19 11:05:00,187.55,187.87,187.23,187.26,1900.0,174.856,175.1543,174.5576,174.5856,1900.0
2020-06-19 11:10:00,187.25,187.69,187.2,187.58,1600.0,174.5763,174.9865,174.5297,174.8839,1600.0
2020-06-19 11:15:00,187.59,187.83,187.37,187.55,2498.0,174.8933,175.117,174.6881,174.856,2498.0
2020-06-19 11:20:00,186.96,187.41,186.91,187.27,2052.0,174.3059,174.7254,174.2593,174.5949,2052.0
2020-06-19 11:25:00,187.18,187.38,186.96,187.28,2106.0,174.511,174.6975,174.3059,174.6042,2106.0
2020-06-19 11:30:00,187.21,187.25,187.03,187.13,2860.0,174.539,174.5763,174.3712,174.4644,2860.0
2020-06-19 11:35:00,187.05,187.25,186.91,186.91,2800.0,174.3898,174.5763,174.2593,174.2593,2800.0
2020-06-19 11:40:00,187.09,187.22,187.0,187.19,10053.0,174.4271,174.5483,174.3432,174.5203,10053.0
2020-06-19 11:45:00,187.23,187.62,187.18,187.49,6151.0,174.5576,174.9212,174.511,174.8,6151.0
2020-06-19 11:50:00,187.5,187.76,187.5,187.65,2120.0,174.8093,175.0518,174.8093,174.9492,2120.0
2020-06-19 11:55:00,187.65,187.65,187.06,187.06,941.0,174.9492,174.9492,174.3991,174.3991,941.0
2020-06-19 12:00:00,187.19,187.19,186.83,186.89,1661.0,174.5203,174.5203,174.1847,174.2406,1661.0
2020-06-19 12:05:00,186.69,186.72,186.46,186.58,3633.0,174.0542,174.0821,173.8397,173.9516,3633.0
2020-06-19 12:10:00,186.63,186.66,185.49,185.49,9140.0,173.9982,174.0262,172.9354,172.9354,9140.0
2020-06-19 12:15:00,185.33,185.48,184.29,184.3,6478.0,172.7862,172.9261,171.8166,171.8259,6478.0
2020-06-19 12:20:00,184.25,184.71,183.98,184.18,7002.0,171.7793,172.2082,171.5276,171.7141,7002.0
2020-06-19 12:25:00,184.0,184.45,183.95,184.11,3790.0,171.5462,171.9658,171.4996,171.6488,3790.0
2020-06-19 12:30:00,184.45,184.74,184.35,184.46,7165.0,171.9658,172.2362,171.8726,171.9751,7165.0
2020-06-19 12:35:00,184.27,184.56,184.12,184.28,2400.0,171.798,172.0683,171.6581,171.8073,2400.0
2020-06-19 12:40:00,184.42,184.63,184.12,184.31,4933.0,171.9378,172.1336,171.6581,171.8353,4933.0
2020-06-19 12:45:00,184.2,184.55,184.17,184.35,6885.0,171.7327,172.059,171.7047,171.8726,6885.0
2020-06-19 12:50:00,184.49,184.49,184.13,184.22,8669.0,172.0031,172.0031,171.6674,171.7514,8669.0
2020-06-19 12:55:00,184.26,184.95,184.2,184.94,9351.0,171.7886,172.4319,171.7327,172.4226,9351.0
2020-06-19 13:00:00,184.86,185.04,184.31,184.35,5162.0,172.348,172.5159,171.8353,171.8726,5162.0
2020-06-19 13:05:00,184.42,184.45,183.95,183.99,5550.0,171.9378,171.9658,171.4996,171.5369,5550.0
2020-06-19 13:10:00,184.24,184.43,183.78,183.78,6158.0,171.77,171.9471,171.3411,171.3411,6158.0
2020-06-19 13:15:00,183.75,183.96,183.55,183.6,4075.0,171.3132,171.5089,171.1267,171.1733,4075.0
2020-06-19 13:20:00,183.63,183.63,183.0,183.11,9313.0,171.2013,171.2013,170.6139,170.7165,9313.0
2020-06-19 13:25:00,183.04,183.45,183.04,183.39,6000.0,170.6512,171.0335,170.6512,170.9775,6000.0
2020-06-19 13:30:00,183.24,183.24,182.57,182.76,7700.0,170.8377,170.8377,170.213,170.3902,7700.0
2020-06-19 13:35:00,182.86,183.47,182.8,183.45,22350.0,170.4834,171.0521,170.4275,171.0335,22350.0
2020-06-19 13:40:00,183.36,183.5,183.29,183.45,6208.0,170.9496,171.0801,170.8843,171.0335,6208.0
2020-06-19 13:45:00,183.51,183.51,182.56,182.88,8468.0,171.0894,171.0894,170.2037,170.502,8468.0
2020-06-19 13:50:00,182.98,182.98,182.49,182.61,5896.0,170.5953,170.5953,170.1384,170.2503,5896.0
2020-06-19 13:55:00,182.65,182.78,182.18,182.18,5250.0,170.2876,170.4088,169.8494,169.8494,5250.0
2020-06-19 14:00:00,182.13,182.81,182.13,182.67,6408.0,169.8028,170.4368,169.8028,170.3063,6408.0
2020-06-19 14:05:00,182.62,182.62,181.67,181.95,9261.0,170.2596,170.2596,169.3739,169.635,9261.0
2020-06-19 14:10:00,181.84,182.05,181.6,181.72,8010.0,169.5324,169.7282,169.3087,169.4206,8010.0
2020-06-19 14:15:00,181.75,182.08,181.43,181.49,12473.0,169.4485,169.7562,169.1502,169.2061,12473.0
2020-06-19 14:20:00,181.5,182.37,181.46,182.3,5383.0,169.2154,170.0266,169.1782,169.9613,5383.0
2020-06-19 14:25:00,182.32,182.32,181.85,181.86,3412.0,169.9799,169.9799,169.5418,169.5511,3412.0
2020-06-19 14:30:00,181.81,182.93,181.56,182.55,16492.0,169.5045,170.5487,169.2714,170.1944,16492.0
2020-06-19 14:35:00,182.54,182.99,182.5,182.84,13287.0,170.1851,170.6046,170.1478,170.4648,13287.0
2020-06-19 14:40:00,182.72,183.21,182.52,183.1,47806.0,170.3529,170.8097,170.1664,170.7072,47806.0
2020-06-19 14:45:00,183.14,183.39,182.83,182.83,17394.0,170.7444,170.9775,170.4554,170.4554,17394.0
2020-06-19 14:50:00,183.01,183.17,182.71,182.99,18825.0,170.6232,170.7724,170.3436,170.6046,18825.0
2020-06-19 14:55:00,182.82,183.33,182.77,183.08,25512.0,170.4461,170.9216,170.3995,170.6885,25512.0
2020-06-19 15:00:00,183.07,183.25,182.8,183.16,8189.0,170.6792,170.847,170.4275,170.7631,8189.0
2020-06-19 15:05:00,183.02,183.38,182.81,183.28,8868.0,170.6326,170.9682,170.4368,170.875,8868.0
2020-06-19 15:10:00,183.28,184.01,183.08,183.91,7926.0,170.875,171.5556,170.6885,171.4623,7926.0
2020-06-19 15:15:00,184.0,184.61,184.0,184.43,7370.0,171.5462,172.115,171.5462,171.9471,7370.0
2020-06-19 15:20:00,184.56,184.71,184.36,184.5,7955.0,172.0683,172.2082,171.8819,172.0124,7955.0
2020-06-19 15:25:00,184.52,184.53,183.88,184.05,7223.0,172.031,172.0404,171.4344,171.5929,7223.0
2020-06-19 15:30:00,183.92,184.3,183.89,184.3,8164.0,171.4717,171.8259,171.4437,171.8259,8164.0
2020-06-19 15:35:00,184.31,184.31,183.62,183.78,13475.0,171.8353,171.8353,171.192,171.3411,13475.0
2020-06-19 15:40:00,183.72,184.09,183.58,184.04,27976.0,171.2852,171.6301,171.1547,171.5835,27976.0
2020-06-19 15:45:00,183.98,184.17,182.96,183.3,27362.0,171.5276,171.7047,170.5766,170.8936,27362.0
2020-06-19 15:50:00,183.25,183.55,182.33,183.12,65943.0,170.847,171.1267,169.9893,170.7258,65943.0
2020-06-19 15:55:00,183.09,183.45,182.79,182.94,72368.0,170.6978,171.0335,170.4181,170.558,72368.0
2020-06-22 09:30:00,182.26,182.26,179.83,180.53,14017.0,169.924,169.924,167.6585,168.3111,14017.0
2020-06-22 09:35:00,180.65,180.65,179.8,179.87,3222.0,168.423,168.423,167.6305,167.6958,3222.0
2020-06-22 09:40:00,179.96,181.08,179.95,180.51,4920.0,167.7797,168.8239,167.7704,168.2925,4920.0
2020-06-22 09:45:00,180.97,181.55,180.71,181.35,1516.0,168.7213,169.2621,168.4789,169.0756,1516.0
2020-06-22 09:50:00,181.56,181.61,181.23,181.38,1900.0,169.2714,169.318,168.9637,169.1036,1900.0
2020-06-22 09:55:00,181.54,181.6,180.4,180.52,26552.0,169.2527,169.3087,168.1899,168.3018,26552.0
2020-06-22 10:00:00,180.62,181.16,180.42,180.87,23244.0,168.395,168.8985,168.2085,168.6281,23244.0
2020-06-22 10:05:00,180.77,181.14,180.37,180.85,6623.0,168.5349,168.8798,168.1619,168.6094,6623.0
2020-06-22 10:10:00,180.77,181.52,180.51,181.21,5888.0,168.5349,169.2341,168.2925,168.9451,5888.0
2020-06-22 10:15:00,181.38,181.4,180.93,181.06,12411.0,169.1036,169.1222,168.684,168.8052,12411.0
2020-06-22 10:20:00,181.2,181.85,181.19,181.72,3800.0,168.9358,169.5418,168.9264,169.4206,3800.0
2020-06-22 10:25:00,181.78,182.08,181.7,182.02,2600.0,169.4765,169.7562,169.4019,169.7003,2600.0
2020-06-22 10:30:00,182.02,182.06,181.5,181.89,3111.0,169.7003,169.7375,169.2154,169.5791,3111.0
2020-06-22 10:35:00,181.96,182.04,181.54,181.54,2513.0,169.6443,169.7189,169.2527,169.2527,2513.0
2020-06-22 10:40:00,181.66,181.84,181.46,181.56,3572.0,169.3646,169.5324,169.1782,169.2714,3572.0
2020-06-22 10:45:00,181.77,181.8,181.31,181.39,3175.0,169.4672,169.4951,169.0383,169.1129,3175.0
2020-06-22 10:50:00,181.44,181.59,181.18,181.18,2954.0,169.1595,169.2994,168.9171,168.9171,2954.0
2020-06-22 10:55:00,181.16,181.16,180.74,180.74,1100.0,168.8985,168.8985,168.5069,168.5069,1100.0
2020-06-22 11:00:00,180.28,180.68,180.17,180.43,5023.0,168.078,168.451,167.9755,168.2179,5023.0
2020-06-22 11:05:00,180.42,180.69,180.42,180.58,2600.0,168.2085,168.4603,168.2085,168.3577,2600.0
2020-06-22 11:10:00,180.47,180.91,180.3,180.51,8218.0,168.2552,168.6654,168.0967,168.2925,8218.0
2020-06-22 11:15:00,180.59,181.0,180.47,180.53,16188.0,168.367,168.7493,168.2552,168.3111,16188.0
2020-06-22 11:20:00,180.53,181.08,180.51,181.0,6100.0,168.3111,168.8239,168.2925,168.7493,6100.0
2020-06-22 11:25:00,180.92,180.99,180.45,180.64,13003.0,168.6747,168.74,168.2365,168.4137,13003.0
2020-06-22 11:30:00,180.64,180.64,180.17,180.48,8392.0,168.4137,168.4137,167.9755,168.2645,8392.0
2020-06-22 11:35:00,180.48,180.67,180.36,180.67,13260.0,168.2645,168.4416,168.1526,168.4416,13260.0
2020-06-22 11:40:00,180.51,180.7,180.48,180.49,6776.0,168.2925,168.4696,168.2645,168.2738,6776.0
2020-06-22 11:45:00,180.59,180.72,180.45,180.49,3954.0,168.367,168.4882,168.2365,168.2738,3954.0
2020-06-22 11:50:00,180.61,180.76,180.18,180.19,12585.0,168.3857,168.5255,167.9848,167.9941,12585.0
2020-06-22 11:55:00,180.26,180.38,180.04,180.04,5048.0,168.0594,168.1713,167.8543,167.8543,5048.0
2020-06-22 12:00:00,180.09,180.68,180.09,180.57,19849.0,167.9009,168.451,167.9009,168.3484,19849.0
2020-06-22 12:05:00,180.49,181.52,180.46,181.52,4300.0,168.2738,169.2341,168.2458,169.2341,4300.0
2020-06-22 12:10:00,181.41,181.88,181.41,181.8,7286.0,169.1315,169.5697,169.1315,169.4951,7286.0
2020-06-22 12:15:00,181.82,181.84,181.44,181.56,11669.0,169.5138,169.5324,169.1595,169.2714,11669.0
2020-06-22 12:20:00,181.6,181.62,181.44,181.55,5015.0,169.3087,169.3273,169.1595,169.2621,5015.0
2020-06-22 12:25:00,181.54,181.87,181.54,181.87,16580.0,169.2527,169.5604,169.2527,169.5604,16580.0
2020-06-22 12:30:00,181.86,181.88,181.62,181.74,6896.0,169.5511,169.5697,169.3273,169.4392,6896.0
2020-06-22 12:35:00,181.83,181.9,181.72,181.78,12493.0,169.5231,169.5884,169.4206,169.4765,12493.0
2020-06-22 12:40:00,181.87,181.94,181.73,181.9,16459.0,169.5604,169.6257,169.4299,169.5884,16459.0
2020-06-22 12:45:00,182.07,182.53,182.01,182.38,10146.0,169.7469,170.1757,169.6909,170.0359,10146.0
2020-06-22 12:50:00,182.4,182.59,182.1,182.31,26280.0,170.0545,170.2317,169.7748,169.9706,26280.0
2020-06-22 12:55:00,182.27,182.41,182.05,182.3,19933.0,169.9333,170.0639,169.7282,169.9613,19933.0
2020-06-22 13:00:00,182.26,182.52,182.2,182.35,12215.0,169.924,170.1664,169.8681,170.0079,12215.0
2020-06-22 13:05:00,182.3,182.81,182.29,182.68,10435.0,169.9613,170.4368,169.952,170.3156,10435.0
2020-06-22 13:10:00,182.72,182.84,182.41,182.43,6301.0,170.3529,170.4648,170.0639,170.0825,6301.0
2020-06-22 13:15:00,182.37,182.58,182.28,182.38,4040.0,170.0266,170.2224,169.9427,170.0359,4040.0
2020-06-22 13:20:00,182.41,182.55,182.23,182.48,3101.0,170.0639,170.1944,169.896,170.1291,3101.0
2020-06-22 13:25:00,182.59,182.69,182.33,182.33,2760.0,170.2317,170.3249,169.9893,169.9893,2760.0
2020-06-22 13:30:00,182.48,182.69,182.36,182.49,5474.0,170.1291,170.3249,170.0172,170.1384,5474.0
2020-06-22 13:35:00,182.56,182.56,182.31,182.37,2414.0,170.2037,170.2037,169.9706,170.0266,2414.0
2020-06-22 13:40:00,182.48,182.71,182.44,182.58,4419.0,170.1291,170.3436,170.0918,170.2224,4419.0
2020-06-22 13:45:00,182.61,182.74,182.52,182.71,19900.0,170.2503,170.3715,170.1664,170.3436,19900.0
2020-06-22 13:50:00,182.67,182.69,182.45,182.45,9068.0,170.3063,170.3249,170.1012,170.1012,9068.0
2020-06-22 13:55:00,182.49,182.54,182.29,182.53,7577.0,170.1384,170.1851,169.952,170.1757,7577.0
2020-06-22 14:00:00,182.57,182.58,182.18,182.44,11900.0,170.213,170.2224,169.8494,170.0918,11900.0
2020-06-22 14:05:00,182.38,182.51,182.32,182.51,6310.0,170.0359,170.1571,169.9799,170.1571,6310.0
2020-06-22 14:10:00,182.62,182.62,182.42,182.55,21105.0,170.2596,170.2596,170.0732,170.1944,21105.0
2020-06-22 14:15:00,182.48,182.98,182.48,182.92,1465.0,170.1291,170.5953,170.1291,170.5393,1465.0
2020-06-22 14:20:00,183.0,183.4,182.83,183.4,2501.0,170.6139,170.9869,170.4554,170.9869,2501.0
2020-06-22 14:25:00,183.42,183.58,183.38,183.48,5855.0,171.0055,171.1547,170.9682,171.0614,5855.0
2020-06-22 14:30:00,183.47,183.55,183.34,183.44,7421.0,171.0521,171.1267,170.9309,171.0241,7421.0
2020-06-22 14:35:00,183.45,183.63,183.4,183.56,15252.0,171.0335,171.2013,170.9869,171.136,15252.0
2020-06-22 14:40:00,183.6,183.6,183.4,183.45,6704.0,171.1733,171.1733,170.9869,171.0335,6704.0
2020-06-22 14:45:00,183.45,183.53,183.37,183.46,14960.0,171.0335,171.1081,170.9589,171.0428,14960.0
2020-06-22 14:50:00,183.47,183.52,183.19,183.19,8671.0,171.0521,171.0987,170.7911,170.7911,8671.0
2020-06-22 14:55:00,183.46,183.53,183.39,183.46,15910.0,171.0428,171.1081,170.9775,171.0428,15910.0
2020-06-22 15:00:00,183.45,183.45,183.19,183.27,30300.0,171.0335,171.0335,170.7911,170.8657,30300.0
2020-06-22 15:05:00,183.21,183.22,183.02,183.02,1505.0,170.8097,170.819,170.6326,170.6326,1505.0
2020-06-22 15:10:00,183.13,183.24,182.47,182.47,4400.0,170.7351,170.8377,170.1198,170.1198,4400.0
2020-06-22 15:15:00,182.49,182.49,182.16,182.24,3479.0,170.1384,170.1384,169.8308,169.9054,3479.0
2020-06-22 15:20:00,182.3,182.3,181.82,181.82,2949.0,169.9613,169.9613,169.5138,169.5138,2949.0
2020-06-22 15:25:00,181.91,182.25,181.82,182.25,2299.0,169.5977,169.9147,169.5138,169.9147,2299.0
2020-06-22 15:30:00,182.28,182.48,182.21,182.45,805.0,169.9427,170.1291,169.8774,170.1012,805.0
2020-06-22 15:35:00,182.29,182.54,182.16,182.53,3390.0,169.952,170.1851,169.8308,170.1757,3390.0
2020-06-22 15:40:00,182.5,182.76,182.44,182.68,3821.0,170.1478,170.3902,170.0918,170.3156,3821.0
2020-06-22 15:45:00,182.66,182.75,182.37,182.38,6879.0,170.2969,170.3808,170.0266,170.0359,6879.0
2020-06-22 15:50:00,182.37,182.5,182.13,182.35,14158.0,170.0266,170.1478,169.8028,170.0079,14158.0
2020-06-22 15:55:00,182.4,183.2,182.32,182.58,40364.0,170.0545,170.8004,169.9799,170.2224,40364.0
2020-06-23 09:30:00,185.94,186.21,184.49,184.52,10451.0,173.3549,173.6067,172.0031,172.031,10451.0
2020-06-23 09:35:00,184.73,184.82,183.9,184.16,4382.0,172.2268,172.3107,171.453,171.6954,4382.0
2020-06-23 09:40:00,184.21,184.78,184.08,184.78,1770.0,171.742,172.2734,171.6208,172.2734,1770.0
2020-06-23 09:45:00,184.93,184.93,183.69,183.69,3587.0,172.4133,172.4133,171.2572,171.2572,3587.0
2020-06-23 09:50:00,183.61,183.69,183.29,183.38,13015.0,171.1826,171.2572,170.8843,170.9682,13015.0
2020-06-23 09:55:00,183.52,183.84,183.33,183.5,9424.0,171.0987,171.3971,170.9216,171.0801,9424.0
2020-06-23 10:00:00,183.47,183.5,182.89,183.28,6689.0,171.0521,171.0801,170.5114,170.875,6689.0
2020-06-23 10:05:00,183.28,183.48,182.7,183.34,5004.0,170.875,171.0614,170.3342,170.9309,5004.0
2020-06-23 10:10:00,183.18,183.42,182.85,183.3,3002.0,170.7817,171.0055,170.4741,170.8936,3002.0
2020-06-23 10:15:00,183.3,183.5,182.89,182.89,4412.0,170.8936,171.0801,170.5114,170.5114,4412.0
2020-06-23 10:20:00,183.12,183.2,182.29,183.2,10697.0,170.7258,170.8004,169.952,170.8004,10697.0
2020-06-23 10:25:00,183.35,183.51,182.88,183.06,7187.0,170.9402,171.0894,170.502,170.6699,7187.0
2020-06-23 10:30:00,183.18,183.24,182.72,182.8,2561.0,170.7817,170.8377,170.3529,170.4275,2561.0
2020-06-23 10:35:00,182.78,182.89,182.55,182.89,1522.0,170.4088,170.5114,170.1944,170.5114,1522.0
2020-06-23 10:40:00,182.75,183.32,182.71,182.71,9382.0,170.3808,170.9123,170.3436,170.3436,9382.0
2020-06-23 10:45:00,182.78,182.83,182.26,182.66,3448.0,170.4088,170.4554,169.924,170.2969,3448.0
2020-06-23 10:50:00,182.89,183.1,182.7,182.84,2402.0,170.5114,170.7072,170.3342,170.4648,2402.0
2020-06-23 10:55:00,182.91,182.91,182.8,182.84,800.0,170.53,170.53,170.4275,170.4648,800.0
2020-06-23 11:00:00,182.74,183.19,182.49,183.17,3049.0,170.3715,170.7911,170.1384,170.7724,3049.0
2020-06-23 11:05:00,183.17,183.17,182.89,182.95,2303.0,170.7724,170.7724,170.5114,170.5673,2303.0
2020-06-23 11:10:00,183.0,183.07,182.6,182.73,3115.0,170.6139,170.6792,170.241,170.3622,3115.0
2020-06-23 11:15:00,182.65,183.03,182.65,182.96,9430.0,170.2876,170.6419,170.2876,170.5766,9430.0
2020-06-23 11:20:00,182.93,183.54,182.93,183.54,6393.0,170.5487,171.1174,170.5487,171.1174,6393.0
2020-06-23 11:25:00,183.47,183.55,183.25,183.3,6530.0,171.0521,171.1267,170.847,170.8936,6530.0
2020-06-23 11:30:00,183.31,183.65,183.31,183.65,2125.0,170.9029,171.2199,170.9029,171.2199,2125.0
2020-06-23 11:35:00,183.64,183.82,183.45,183.69,3396.0,171.2106,171.3784,171.0335,171.2572,3396.0
2020-06-23 11:40:00,183.72,183.75,183.22,183.6,33247.0,171.2852,171.3132,170.819,171.1733,33247.0
2020-06-23 11:45:00,183.81,183.81,183.51,183.61,2243.0,171.3691,171.3691,171.0894,171.1826,2243.0
2020-06-23 11:50:00,183.46,183.5,183.19,183.34,1212.0,171.0428,171.0801,170.7911,170.9309,1212.0
2020-06-23 11:55:00,183.32,183.32,182.91,183.0,11149.0,170.9123,170.9123,170.53,170.6139,11149.0
2020-06-23 12:00:00,182.98,183.19,182.94,183.12,4147.0,170.5953,170.7911,170.558,170.7258,4147.0
2020-06-23 12:05:00,183.12,183.41,183.02,183.39,12114.0,170.7258,170.9962,170.6326,170.9775,12114.0
2020-06-23 12:10:00,183.32,183.81,183.29,183.81,2806.0,170.9123,171.3691,170.8843,171.3691,2806.0
2020-06-23 12:15:00,183.71,183.73,183.46,183.66,6115.0,171.2759,171.2945,171.0428,171.2293,6115.0
2020-06-23 12:20:00,183.6,183.81,183.2,183.65,6578.0,171.1733,171.3691,170.8004,171.2199,6578.0
2020-06-23 12:25:00,183.62,183.63,183.21,183.23,2500.0,171.192,171.2013,170.8097,170.8284,2500.0
2020-06-23 12:30:00,183.32,183.41,183.2,183.21,2418.0,170.9123,170.9962,170.8004,170.8097,2418.0
2020-06-23 12:35:00,183.27,183.31,182.92,182.92,3698.0,170.8657,170.9029,170.5393,170.5393,3698.0
2020-06-23 12:40:00,182.83,183.11,182.83,183.0,3101.0,170.4554,170.7165,170.4554,170.6139,3101.0
2020-06-23 12:45:00,183.03,183.36,182.97,183.33,3999.0,170.6419,170.9496,170.586,170.9216,3999.0
2020-06-23 12:50:00,183.33,183.37,183.2,183.28,5944.0,170.9216,170.9589,170.8004,170.875,5944.0
2020-06-23 12:55:00,183.25,183.32,183.15,183.15,4417.0,170.847,170.9123,170.7538,170.7538,4417.0
2020-06-23 13:00:00,183.17,183.37,183.16,183.37,2844.0,170.7724,170.9589,170.7631,170.9589,2844.0
2020-06-23 13:05:00,183.33,183.41,183.27,183.27,2590.0,170.9216,170.9962,170.8657,170.8657,2590.0
2020-06-23 13:10:00,183.25,183.31,183.01,183.3,3690.0,170.847,170.9029,170.6232,170.8936,3690.0
2020-06-23 13:15:00,183.25,183.43,183.25,183.38,2101.0,170.847,171.0148,170.847,170.9682,2101.0
2020-06-23 13:20:00,183.42,183.52,183.3,183.36,4700.0,171.0055,171.0987,170.8936,170.9496,4700.0
2020-06-23 13:25:00,183.35,183.41,183.25,183.36,3902.0,170.9402,170.9962,170.847,170.9496,3902.0
2020-06-23 13:30:00,183.32,183.4,183.29,183.3,4677.0,170.9123,170.9869,170.8843,170.8936,4677.0
2020-06-23 13:35:00,183.3,183.98,183.28,183.97,13689.0,170.8936,171.5276,170.875,171.5183,13689.0
2020-06-23 13:40:00,184.0,184.09,183.69,183.75,12854.0,171.5462,171.6301,171.2572,171.3132,12854.0
2020-06-23 13:45:00,183.77,183.88,183.41,183.45,19120.0,171.3318,171.4344,170.9962,171.0335,19120.0
2020-06-23 13:50:00,183.48,183.84,183.34,183.84,6337.0,171.0614,171.3971,170.9309,171.3971,6337.0
2020-06-23 13:55:00,183.86,183.86,183.53,183.75,5993.0,171.4157,171.4157,171.1081,171.3132,5993.0
2020-06-23 14:00:00,183.75,183.75,183.1,183.34,4666.0,171.3132,171.3132,170.7072,170.9309,4666.0
2020-06-23 14:05:00,183.43,183.6,183.28,183.59,2454.0,171.0148,171.1733,170.875,171.164,2454.0
2020-06-23 14:10:00,183.58,183.74,183.46,183.64,15339.0,171.1547,171.3038,171.0428,171.2106,15339.0
2020-06-23 14:15:00,183.67,183.91,183.67,183.81,3012.0,171.2386,171.4623,171.2386,171.3691,3012.0
2020-06-23 14:20:00,183.91,184.24,183.91,184.12,3400.0,171.4623,171.77,171.4623,171.6581,3400.0
2020-06-23 14:25:00,184.14,184.37,184.1,184.26,9459.0,171.6768,171.8912,171.6395,171.7886,9459.0
2020-06-23 14:30:00,184.22,184.28,183.81,183.95,23826.0,171.7514,171.8073,171.3691,171.4996,23826.0
2020-06-23 14:35:00,183.96,184.23,183.95,184.19,29236.0,171.5089,171.7607,171.4996,171.7234,29236.0
2020-06-23 14:40:00,184.19,184.58,184.11,184.28,12293.0,171.7234,172.087,171.6488,171.8073,12293.0
2020-06-23 14:45:00,184.33,184.33,183.95,184.2,10002.0,171.8539,171.8539,171.4996,171.7327,10002.0
2020-06-23 14:50:00,184.13,184.51,184.06,184.39,4945.0,171.6674,172.0217,171.6022,171.9098,4945.0
2020-06-23 14:55:00,184.41,184.42,184.17,184.23,3700.0,171.9285,171.9378,171.7047,171.7607,3700.0
2020-06-23 15:00:00,184.21,184.21,183.69,183.69,22681.0,171.742,171.742,171.2572,171.2572,22681.0
2020-06-23 15:05:00,183.69,183.7,183.38,183.38,11924.0,171.2572,171.2665,170.9682,170.9682,11924.0
2020-06-23 15:10:00,183.39,183.68,183.27,183.53,10407.0,170.9775,171.2479,170.8657,171.1081,10407.0
2020-06-23 15:15:00,183.56,183.71,183.49,183.6,11687.0,171.136,171.2759,171.0708,171.1733,11687.0
2020-06-23 15:20:00,183.52,183.61,183.33,183.33,6190.0,171.0987,171.1826,170.9216,170.9216,6190.0
2020-06-23 15:25:00,183.4,183.6,183.25,183.29,8391.0,170.9869,171.1733,170.847,170.8843,8391.0
2020-06-23 15:30:00,183.33,183.41,183.1,183.26,10408.0,170.9216,170.9962,170.7072,170.8563,10408.0
2020-06-23 15:35:00,183.21,183.25,183.08,183.09,15385.0,170.8097,170.847,170.6885,170.6978,15385.0
2020-06-23 15:40:00,183.07,183.15,182.8,182.95,14333.0,170.6792,170.7538,170.4275,170.5673,14333.0
2020-06-23 15:45:00,182.93,182.96,182.26,182.29,26738.0,170.5487,170.5766,169.924,169.952,26738.0
2020-06-23 15:50:00,182.28,182.28,181.78,181.97,22946.0,169.9427,169.9427,169.4765,169.6536,22946.0
2020-06-23 15:55:00,181.94,182.21,181.35,181.62,72365.0,169.6257,169.8774,169.0756,169.3273,72365.0
2020-06-24 09:30:00,179.5,179.7,178.27,178.86,42797.0,167.3508,167.5373,166.2041,166.7541,42797.0
2020-06-24 09:35:00,178.71,179.21,178.54,178.6,14114.0,166.6143,167.0804,166.4558,166.5117,14114.0
2020-06-24 09:40:00,178.73,178.73,177.84,178.13,20309.0,166.6329,166.6329,165.8032,166.0735,20309.0
2020-06-24 09:45:00,177.96,178.12,177.38,177.65,11788.0,165.915,166.0642,165.3743,165.626,11788.0
2020-06-24 09:50:00,177.71,177.75,176.75,176.84,19654.0,165.682,165.7193,164.7869,164.8709,19654.0
2020-06-24 09:55:00,176.91,177.41,176.61,176.71,12167.0,164.9361,165.4023,164.6564,164.7497,12167.0
2020-06-24 10:00:00,176.68,176.77,176.06,176.52,26340.0,164.7217,164.8056,164.1436,164.5725,26340.0
2020-06-24 10:05:00,176.45,177.13,176.42,176.96,9325.0,164.5073,165.1412,164.4793,164.9827,9325.0
2020-06-24 10:10:00,176.96,177.6,176.76,177.6,10222.0,164.9827,165.5794,164.7963,165.5794,10222.0
2020-06-24 10:15:00,177.66,177.71,176.93,177.31,7631.0,165.6354,165.682,164.9548,165.309,7631.0
2020-06-24 10:20:00,177.28,177.95,177.24,177.88,7927.0,165.2811,165.9057,165.2438,165.8405,7927.0
2020-06-24 10:25:00,177.96,178.28,177.82,178.22,27136.0,165.915,166.2134,165.7845,166.1575,27136.0
2020-06-24 10:30:00,178.0,178.37,177.54,177.75,6458.0,165.9523,166.2973,165.5235,165.7193,6458.0
2020-06-24 10:35:00,177.75,178.04,177.3,177.3,7677.0,165.7193,165.9896,165.2997,165.2997,7677.0
2020-06-24 10:40:00,177.33,177.48,177.14,177.48,7630.0,165.3277,165.4675,165.1505,165.4675,7630.0
2020-06-24 10:45:00,177.43,177.67,177.26,177.54,7647.0,165.4209,165.6447,165.2624,165.5235,7647.0
2020-06-24 10:50:00,177.6,177.88,177.26,177.27,11651.0,165.5794,165.8405,165.2624,165.2718,11651.0
2020-06-24 10:55:00,177.36,177.81,176.88,176.88,17307.0,165.3557,165.7752,164.9081,164.9081,17307.0
2020-06-24 11:00:00,176.86,177.16,176.62,177.05,12368.0,164.8895,165.1692,164.6657,165.0666,12368.0
2020-06-24 11:05:00,176.74,177.15,175.81,175.81,33685.0,164.7776,165.1599,163.9106,163.9106,33685.0
2020-06-24 11:10:00,175.94,176.05,175.45,175.51,17652.0,164.0318,164.1343,163.5749,163.6309,17652.0
2020-06-24 11:15:00,175.49,175.65,174.98,175.0,12217.0,163.6122,163.7614,163.1367,163.1554,12217.0
2020-06-24 11:20:00,175.01,175.09,174.7,174.72,17096.0,163.1647,163.2393,162.8757,162.8943,17096.0
2020-06-24 11:25:00,174.74,175.13,174.56,174.88,29578.0,162.913,163.2766,162.7452,163.0435,29578.0
2020-06-24 11:30:00,174.99,175.1,174.19,174.26,13428.0,163.1461,163.2486,162.4002,162.4655,13428.0
2020-06-24 11:35:00,174.33,174.63,174.13,174.16,22639.0,162.5307,162.8104,162.3443,162.3722,22639.0
2020-06-24 11:40:00,174.22,174.22,173.02,173.02,20563.0,162.4282,162.4282,161.3094,161.3094,20563.0
2020-06-24 11:45:00,173.19,173.49,172.45,172.49,22625.0,161.4679,161.7476,160.778,160.8153,22625.0
2020-06-24 11:50:00,172.59,173.43,172.59,173.16,15574.0,160.9085,161.6917,160.9085,161.4399,15574.0
2020-06-24 11:55:00,173.11,173.61,173.09,173.48,21867.0,161.3933,161.8595,161.3747,161.7383,21867.0
2020-06-24 12:00:00,173.47,174.38,173.41,174.26,41858.0,161.7289,162.5774,161.673,162.4655,41858.0
2020-06-24 12:05:00,174.24,174.24,173.68,173.71,14787.0,162.4468,162.4468,161.9247,161.9527,14787.0
2020-06-24 12:10:00,173.71,174.09,173.52,173.97,13494.0,161.9527,162.307,161.7756,162.1951,13494.0
2020-06-24 12:15:00,174.03,174.37,174.03,174.36,5829.0,162.251,162.568,162.251,162.5587,5829.0
2020-06-24 12:20:00,174.33,174.51,174.12,174.5,10028.0,162.5307,162.6986,162.335,162.6892,10028.0
2020-06-24 12:25:00,174.53,174.54,173.8,173.9,4800.0,162.7172,162.7265,162.0366,162.1298,4800.0
2020-06-24 12:30:00,173.86,174.05,173.64,173.87,7765.0,162.0926,162.2697,161.8874,162.1019,7765.0
2020-06-24 12:35:00,173.87,173.93,173.4,173.53,8703.0,162.1019,162.1578,161.6637,161.7849,8703.0
2020-06-24 12:40:00,173.58,174.28,173.43,174.14,19196.0,161.8315,162.4841,161.6917,162.3536,19196.0
2020-06-24 12:45:00,174.16,174.53,174.12,174.12,11114.0,162.3722,162.7172,162.335,162.335,11114.0
2020-06-24 12:50:00,174.11,174.11,173.66,174.02,12645.0,162.3256,162.3256,161.9061,162.2417,12645.0
2020-06-24 12:55:00,174.02,174.23,173.9,174.13,28291.0,162.2417,162.4375,162.1298,162.3443,28291.0
2020-06-24 13:00:00,174.12,174.26,174.03,174.2,13209.0,162.335,162.4655,162.251,162.4095,13209.0
2020-06-24 13:05:00,174.37,174.37,173.71,173.86,12234.0,162.568,162.568,161.9527,162.0926,12234.0
2020-06-24 13:10:00,173.93,173.98,173.28,173.28,11721.0,162.1578,162.2044,161.5518,161.5518,11721.0
2020-06-24 13:15:00,173.33,173.93,173.25,173.63,12585.0,161.5984,162.1578,161.5238,161.8781,12585.0
2020-06-24 13:20:00,173.6,173.6,173.1,173.1,8649.0,161.8501,161.8501,161.384,161.384,8649.0
2020-06-24 13:25:00,173.17,173.2,172.49,172.64,10523.0,161.4493,161.4772,160.8153,160.9551,10523.0
2020-06-24 13:30:00,172.61,172.93,172.4,172.59,12002.0,160.9272,161.2255,160.7314,160.9085,12002.0
2020-06-24 13:35:00,172.65,172.74,172.43,172.57,8882.0,160.9644,161.0484,160.7593,160.8899,8882.0
2020-06-24 13:40:00,172.48,172.8,172.43,172.73,10066.0,160.806,161.1043,160.7593,161.039,10066.0
2020-06-24 13:45:00,172.7,172.95,172.45,172.82,15221.0,161.0111,161.2441,160.778,161.1229,15221.0
2020-06-24 13:50:00,172.74,173.02,172.5,172.96,11981.0,161.0484,161.3094,160.8246,161.2535,11981.0
2020-06-24 13:55:00,172.88,173.01,172.72,172.76,7331.0,161.1789,161.3001,161.0297,161.067,7331.0
2020-06-24 14:00:00,172.95,173.17,172.29,172.53,17276.0,161.2441,161.4493,160.6288,160.8526,17276.0
2020-06-24 14:05:00,172.58,173.86,172.56,173.86,10661.0,160.8992,162.0926,160.8805,162.0926,10661.0
2020-06-24 14:10:00,173.69,173.85,173.21,173.53,9065.0,161.9341,162.0832,161.4865,161.7849,9065.0
2020-06-24 14:15:00,173.47,173.79,173.42,173.69,11205.0,161.7289,162.0273,161.6823,161.9341,11205.0
2020-06-24 14:20:00,173.74,173.95,173.59,173.59,6664.0,161.9807,162.1765,161.8408,161.8408,6664.0
2020-06-24 14:25:00,173.72,174.24,173.56,174.16,8034.0,161.962,162.4468,161.8129,162.3722,8034.0
2020-06-24 14:30:00,174.11,174.61,173.99,174.49,9580.0,162.3256,162.7918,162.2138,162.6799,9580.0
2020-06-24 14:35:00,174.49,174.49,174.0,174.2,15520.0,162.6799,162.6799,162.2231,162.4095,15520.0
2020-06-24 14:40:00,174.22,174.41,173.69,173.71,8314.0,162.4282,162.6053,161.9341,161.9527,8314.0
2020-06-24 14:45:00,173.64,174.3,173.63,174.04,7826.0,161.8874,162.5028,161.8781,162.2604,7826.0
2020-06-24 14:50:00,174.13,174.13,173.66,173.88,6228.0,162.3443,162.3443,161.9061,162.1112,6228.0
2020-06-24 14:55:00,173.96,174.48,173.79,173.79,8793.0,162.1858,162.6706,162.0273,162.0273,8793.0
2020-06-24 15:00:00,173.97,174.79,173.97,174.79,8469.0,162.1951,162.9596,162.1951,162.9596,8469.0
2020-06-24 15:05:00,174.79,174.93,174.5,174.67,7617.0,162.9596,163.0901,162.6892,162.8477,7617.0
2020-06-24 15:10:00,174.67,175.36,174.48,175.3,6700.0,162.8477,163.491,162.6706,163.4351,6700.0
2020-06-24 15:15:00,175.29,175.78,175.09,175.63,7493.0,163.4258,163.8826,163.2393,163.7428,7493.0
2020-06-24 15:20:00,175.71,175.79,175.06,175.15,10505.0,163.8173,163.8919,163.2113,163.2952,10505.0
2020-06-24 15:25:00,175.19,175.51,174.86,174.86,12340.0,163.3325,163.6309,163.0249,163.0249,12340.0
2020-06-24 15:30:00,174.87,175.21,174.82,175.18,13488.0,163.0342,163.3512,162.9876,163.3232,13488.0
2020-06-24 15:35:00,175.1,175.29,174.71,174.81,13580.0,163.2486,163.4258,162.885,162.9783,13580.0
2020-06-24 15:40:00,174.81,174.96,174.53,174.76,36509.0,162.9783,163.1181,162.7172,162.9316,36509.0
2020-06-24 15:45:00,174.73,174.9,174.39,174.56,32660.0,162.9037,163.0622,162.5867,162.7452,32660.0
2020-06-24 15:50:00,174.41,174.45,173.42,173.64,45146.0,162.6053,162.6426,161.6823,161.8874,45146.0
2020-06-24 15:55:00,173.66,174.05,173.46,173.83,68943.0,161.9061,162.2697,161.7196,162.0646,68943.0
2020-06-25 09:30:00,173.51,173.52,171.08,171.49,28661.0,161.7662,161.7756,159.5007,159.883,28661.0
2020-06-25 09:35:00,171.76,172.29,171.22,171.6,7019.0,160.1347,160.6288,159.6312,159.9855,7019.0
2020-06-25 09:40:00,171.55,171.55,170.3,171.29,7186.0,159.9389,159.9389,158.7735,159.6965,7186.0
2020-06-25 09:45:00,171.35,171.42,171.01,171.04,15173.0,159.7524,159.8177,159.4354,159.4634,15173.0
2020-06-25 09:50:00,170.99,171.81,170.94,171.81,24420.0,159.4168,160.1813,159.3702,160.1813,24420.0
2020-06-25 09:55:00,171.65,172.44,171.51,172.44,3400.0,160.0321,160.7687,159.9016,160.7687,3400.0
2020-06-25 10:00:00,172.85,173.75,172.83,173.45,1968.0,161.1509,161.99,161.1323,161.7103,1968.0
2020-06-25 10:05:00,173.59,173.6,172.7,173.12,3511.0,161.8408,161.8501,161.0111,161.4026,3511.0
2020-06-25 10:10:00,173.23,173.59,172.9,173.21,25402.0,161.5052,161.8408,161.1975,161.4865,25402.0
2020-06-25 10:15:00,173.35,173.77,173.05,173.51,8011.0,161.6171,162.0086,161.3374,161.7662,8011.0
2020-06-25 10:20:00,173.53,174.05,173.52,173.86,4071.0,161.7849,162.2697,161.7756,162.0926,4071.0
2020-06-25 10:25:00,173.94,174.41,173.89,174.16,4274.0,162.1671,162.6053,162.1205,162.3722,4274.0
2020-06-25 10:30:00,174.14,174.2,173.4,173.49,4500.0,162.3536,162.4095,161.6637,161.7476,4500.0
2020-06-25 10:35:00,173.49,173.76,172.81,172.9,6380.0,161.7476,161.9993,161.1136,161.1975,6380.0
2020-06-25 10:40:00,172.99,172.99,172.48,172.49,3107.0,161.2814,161.2814,160.806,160.8153,3107.0
2020-06-25 10:45:00,172.56,172.81,172.08,172.14,10737.0,160.8805,161.1136,160.433,160.489,10737.0
2020-06-25 10:50:00,172.25,172.64,172.08,172.32,3351.0,160.5915,160.9551,160.433,160.6568,3351.0
2020-06-25 10:55:00,172.22,172.64,172.22,172.56,6520.0,160.5636,160.9551,160.5636,160.8805,6520.0
2020-06-25 11:00:00,172.56,172.7,172.41,172.5,1766.0,160.8805,161.0111,160.7407,160.8246,1766.0
2020-06-25 11:05:00,172.5,172.5,171.95,171.95,2212.0,160.8246,160.8246,160.3118,160.3118,2212.0
2020-06-25 11:10:00,172.0,172.51,171.88,172.35,15423.0,160.3584,160.8339,160.2466,160.6848,15423.0
2020-06-25 11:15:00,172.37,172.82,172.28,172.49,16645.0,160.7034,161.1229,160.6195,160.8153,16645.0
2020-06-25 11:20:00,172.22,172.49,172.21,172.37,3489.0,160.5636,160.8153,160.5542,160.7034,3489.0
2020-06-25 11:25:00,172.48,172.48,172.01,172.16,2585.0,160.806,160.806,160.3678,160.5076,2585.0
2020-06-25 11:30:00,172.21,172.41,171.75,171.75,9531.0,160.5542,160.7407,160.1254,160.1254,9531.0
2020-06-25 11:35:00,171.69,172.08,171.58,171.59,6156.0,160.0694,160.433,159.9669,159.9762,6156.0
2020-06-25 11:40:00,171.6,171.89,171.29,171.75,4341.0,159.9855,160.2559,159.6965,160.1254,4341.0
2020-06-25 11:45:00,171.74,172.3,171.7,172.25,2700.0,160.116,160.6381,160.0787,160.5915,2700.0
2020-06-25 11:50:00,172.3,172.42,172.18,172.31,1900.0,160.6381,160.75,160.5263,160.6475,1900.0
2020-06-25 11:55:00,172.36,172.6,172.36,172.45,1826.0,160.6941,160.9178,160.6941,160.778,1826.0
2020-06-25 12:00:00,172.53,172.97,172.53,172.8,2900.0,160.8526,161.2628,160.8526,161.1043,2900.0
2020-06-25 12:05:00,173.02,173.26,172.94,173.03,2740.0,161.3094,161.5332,161.2348,161.3187,2740.0
2020-06-25 12:10:00,172.97,172.97,172.75,172.84,2975.0,161.2628,161.2628,161.0577,161.1416,2975.0
2020-06-25 12:15:00,172.95,173.29,172.94,172.96,4897.0,161.2441,161.5611,161.2348,161.2535,4897.0
2020-06-25 12:20:00,172.97,173.34,172.97,173.24,2300.0,161.2628,161.6077,161.2628,161.5145,2300.0
2020-06-25 12:25:00,173.2,173.24,173.01,173.1,6885.0,161.4772,161.5145,161.3001,161.384,6885.0
2020-06-25 12:30:00,173.11,173.32,173.0,173.19,3591.0,161.3933,161.5891,161.2908,161.4679,3591.0
2020-06-25 12:35:00,173.22,173.66,173.22,173.45,3017.0,161.4959,161.9061,161.4959,161.7103,3017.0
2020-06-25 12:40:00,173.35,174.04,173.35,173.95,3548.0,161.6171,162.2604,161.6171,162.1765,3548.0
2020-06-25 12:45:00,173.96,174.07,173.74,173.85,3800.0,162.1858,162.2883,161.9807,162.0832,3800.0
2020-06-25 12:50:00,173.72,173.94,173.61,173.94,3397.0,161.962,162.1671,161.8595,162.1671,3397.0
2020-06-25 12:55:00,173.87,173.92,173.66,173.74,2479.0,162.1019,162.1485,161.9061,161.9807,2479.0
2020-06-25 13:00:00,173.73,173.79,173.55,173.75,2600.0,161.9714,162.0273,161.8035,161.99,2600.0
2020-06-25 13:05:00,173.69,174.0,173.68,173.94,4843.0,161.9341,162.2231,161.9247,162.1671,4843.0
2020-06-25 13:10:00,173.96,173.96,173.76,173.77,1926.0,162.1858,162.1858,161.9993,162.0086,1926.0
2020-06-25 13:15:00,173.79,174.17,173.74,173.95,2876.0,162.0273,162.3816,161.9807,162.1765,2876.0
2020-06-25 13:20:00,173.87,174.04,173.79,173.81,2050.0,162.1019,162.2604,162.0273,162.0459,2050.0
2020-06-25 13:25:00,173.72,174.02,173.72,173.95,2307.0,161.962,162.2417,161.962,162.1765,2307.0
2020-06-25 13:30:00,173.91,173.91,173.56,173.67,3644.0,162.1392,162.1392,161.8129,161.9154,3644.0
2020-06-25 13:35:00,173.62,173.98,173.62,173.96,1800.0,161.8688,162.2044,161.8688,162.1858,1800.0
2020-06-25 13:40:00,174.07,174.19,173.97,174.03,1299.0,162.2883,162.4002,162.1951,162.251,1299.0
2020-06-25 13:45:00,173.98,174.03,173.89,173.96,2500.0,162.2044,162.251,162.1205,162.1858,2500.0
2020-06-25 13:50:00,173.88,173.89,173.48,173.5,2458.0,162.1112,162.1205,161.7383,161.7569,2458.0
2020-06-25 13:55:00,173.53,173.56,173.35,173.37,4550.0,161.7849,161.8129,161.6171,161.6357,4550.0
2020-06-25 14:00:00,173.51,173.51,173.08,173.44,4301.0,161.7662,161.7662,161.3653,161.701,4301.0
2020-06-25 14:05:00,173.5,173.8,173.5,173.7,3108.0,161.7569,162.0366,161.7569,161.9434,3108.0
2020-06-25 14:10:00,173.66,173.97,173.64,173.82,3700.0,161.9061,162.1951,161.8874,162.0553,3700.0
2020-06-25 14:15:00,173.88,174.08,173.88,173.92,4100.0,162.1112,162.2977,162.1112,162.1485,4100.0
2020-06-25 14:20:00,173.88,173.89,173.16,173.17,5477.0,162.1112,162.1205,161.4399,161.4493,5477.0
2020-06-25 14:25:00,173.28,173.73,173.28,173.64,3100.0,161.5518,161.9714,161.5518,161.8874,3100.0
2020-06-25 14:30:00,173.67,173.67,173.19,173.27,7987.0,161.9154,161.9154,161.4679,161.5425,7987.0
2020-06-25 14:35:00,173.25,173.33,172.96,173.33,4551.0,161.5238,161.5984,161.2535,161.5984,4551.0
2020-06-25 14:40:00,173.34,173.69,173.34,173.69,3300.0,161.6077,161.9341,161.6077,161.9341,3300.0
2020-06-25 14:45:00,173.68,173.68,173.33,173.6,4474.0,161.9247,161.9247,161.5984,161.8501,4474.0
2020-06-25 14:50:00,173.46,173.83,173.45,173.68,3100.0,161.7196,162.0646,161.7103,161.9247,3100.0
2020-06-25 14:55:00,173.65,173.82,173.58,173.59,4239.0,161.8968,162.0553,161.8315,161.8408,4239.0
2020-06-25 15:00:00,173.55,174.25,173.36,174.25,6693.0,161.8035,162.4562,161.6264,162.4562,6693.0
2020-06-25 15:05:00,174.39,174.97,174.39,174.77,9388.0,162.5867,163.1274,162.5867,162.941,9388.0
2020-06-25 15:10:00,174.7,174.73,174.44,174.64,3550.0,162.8757,162.9037,162.6333,162.8198,3550.0
2020-06-25 15:15:00,174.56,174.93,174.56,174.87,4454.0,162.7452,163.0901,162.7452,163.0342,4454.0
2020-06-25 15:20:00,174.86,175.31,174.79,175.2,5912.0,163.0249,163.4444,162.9596,163.3419,5912.0
2020-06-25 15:25:00,175.2,175.82,175.17,175.58,7633.0,163.3419,163.9199,163.3139,163.6961,7633.0
2020-06-25 15:30:00,175.59,176.08,175.41,175.9,16031.0,163.7055,164.1623,163.5376,163.9945,16031.0
2020-06-25 15:35:00,175.94,175.95,175.42,175.6,20699.0,164.0318,164.0411,163.547,163.7148,20699.0
2020-06-25 15:40:00,175.56,176.02,175.49,176.0,28318.0,163.6775,164.1064,163.6122,164.0877,28318.0
2020-06-25 15:45:00,176.03,176.28,175.84,175.95,26448.0,164.1157,164.3488,163.9385,164.0411,26448.0
2020-06-25 15:50:00,175.98,176.71,175.96,176.67,34268.0,164.0691,164.7497,164.0504,164.7124,34268.0
2020-06-25 15:55:00,176.71,176.82,176.04,176.61,85654.0,164.7497,164.8522,164.125,164.6564,85654.0
2020-06-26 09:30:00,175.99,176.32,175.02,175.02,10274.0,164.0784,164.3861,163.174,163.174,10274.0
2020-06-26 09:35:00,175.57,176.2,174.79,175.45,5605.0,163.6868,164.2742,162.9596,163.5749,5605.0
2020-06-26 09:40:00,175.43,176.35,175.13,175.14,5390.0,163.5563,164.414,163.2766,163.2859,5390.0
2020-06-26 09:45:00,175.01,175.93,174.9,175.72,8776.0,163.1647,164.0224,163.0622,163.8267,8776.0
2020-06-26 09:50:00,175.94,176.07,175.49,176.07,2600.0,164.0318,164.153,163.6122,164.153,2600.0
2020-06-26 09:55:00,175.98,176.28,175.8,176.09,3651.0,164.0691,164.3488,163.9012,164.1716,3651.0
2020-06-26 10:00:00,176.15,176.59,175.77,175.91,5804.0,164.2276,164.6378,163.8733,164.0038,5804.0
2020-06-26 10:05:00,175.9,176.37,175.81,176.07,2358.0,163.9945,164.4327,163.9106,164.153,2358.0
2020-06-26 10:10:00,175.67,175.74,175.23,175.26,3976.0,163.78,163.8453,163.3698,163.3978,3976.0
2020-06-26 10:15:00,175.08,175.37,174.76,174.77,6064.0,163.23,163.5003,162.9316,162.941,6064.0
2020-06-26 10:20:00,174.38,174.66,174.21,174.52,2780.0,162.5774,162.8384,162.4189,162.7079,2780.0
2020-06-26 10:25:00,174.84,175.13,174.82,175.12,9920.0,163.0062,163.2766,162.9876,163.2673,9920.0
2020-06-26 10:30:00,175.13,175.38,174.03,174.24,4755.0,163.2766,163.5097,162.251,162.4468,4755.0
2020-06-26 10:35:00,173.98,174.25,173.83,173.92,3354.0,162.2044,162.4562,162.0646,162.1485,3354.0
2020-06-26 10:40:00,173.92,174.27,173.85,174.24,6715.0,162.1485,162.4748,162.0832,162.4468,6715.0
2020-06-26 10:45:00,174.24,174.57,173.78,173.79,2900.0,162.4468,162.7545,162.018,162.0273,2900.0
2020-06-26 10:50:00,173.78,174.39,173.61,174.39,1700.0,162.018,162.5867,161.8595,162.5867,1700.0
2020-06-26 10:55:00,173.98,174.42,173.79,174.16,3570.0,162.2044,162.6146,162.0273,162.3722,3570.0
2020-06-26 11:00:00,174.18,174.64,174.1,174.5,4227.0,162.3909,162.8198,162.3163,162.6892,4227.0
2020-06-26 11:05:00,174.44,174.92,174.27,174.55,3658.0,162.6333,163.0808,162.4748,162.7359,3658.0
2020-06-26 11:10:00,174.43,174.49,174.26,174.34,2300.0,162.624,162.6799,162.4655,162.5401,2300.0
2020-06-26 11:15:00,174.22,174.22,173.46,173.72,5668.0,162.4282,162.4282,161.7196,161.962,5668.0
2020-06-26 11:20:00,173.58,174.01,173.55,174.0,3545.0,161.8315,162.2324,161.8035,162.2231,3545.0
2020-06-26 11:25:00,173.99,174.08,173.62,173.78,3850.0,162.2138,162.2977,161.8688,162.018,3850.0
2020-06-26 11:30:00,173.78,174.06,173.23,173.26,3700.0,162.018,162.279,161.5052,161.5332,3700.0
2020-06-26 11:35:00,173.36,173.69,173.27,173.53,30096.0,161.6264,161.9341,161.5425,161.7849,30096.0
2020-06-26 11:40:00,173.54,173.54,173.08,173.19,7301.0,161.7942,161.7942,161.3653,161.4679,7301.0
2020-06-26 11:45:00,173.12,173.29,172.88,173.27,9551.0,161.4026,161.5611,161.1789,161.5425,9551.0
2020-06-26 11:50:00,173.32,173.56,173.31,173.31,9250.0,161.5891,161.8129,161.5798,161.5798,9250.0
2020-06-26 11:55:00,173.28,173.71,173.16,173.5,2855.0,161.5518,161.9527,161.4399,161.7569,2855.0
2020-06-26 12:00:00,173.39,173.39,173.01,173.14,3600.0,161.6544,161.6544,161.3001,161.4213,3600.0
2020-06-26 12:05:00,173.44,173.44,173.28,173.29,4786.0,161.701,161.701,161.5518,161.5611,4786.0
2020-06-26 12:10:00,173.36,173.55,173.28,173.28,2933.0,161.6264,161.8035,161.5518,161.5518,2933.0
2020-06-26 12:15:00,173.28,173.36,172.99,173.04,5835.0,161.5518,161.6264,161.2814,161.3281,5835.0
2020-06-26 12:20:00,173.05,173.61,172.88,173.6,14625.0,161.3374,161.8595,161.1789,161.8501,14625.0
2020-06-26 12:25:00,173.59,173.79,173.56,173.62,4214.0,161.8408,162.0273,161.8129,161.8688,4214.0
2020-06-26 12:30:00,173.65,173.66,173.18,173.32,12593.0,161.8968,161.9061,161.4586,161.5891,12593.0
2020-06-26 12:35:00,173.19,173.52,173.19,173.52,3500.0,161.4679,161.7756,161.4679,161.7756,3500.0
2020-06-26 12:40:00,173.52,173.52,173.18,173.18,4855.0,161.7756,161.7756,161.4586,161.4586,4855.0
2020-06-26 12:45:00,173.12,173.12,172.74,172.77,5565.0,161.4026,161.4026,161.0484,161.0763,5565.0
2020-06-26 12:50:00,172.75,172.99,172.65,172.99,2500.0,161.0577,161.2814,160.9644,161.2814,2500.0
2020-06-26 12:55:00,172.92,173.03,172.78,172.98,2931.0,161.2162,161.3187,161.0856,161.2721,2931.0
2020-06-26 13:00:00,172.91,173.36,172.76,173.19,2503.0,161.2069,161.6264,161.067,161.4679,2503.0
2020-06-26 13:05:00,173.22,173.48,173.19,173.34,1201.0,161.4959,161.7383,161.4679,161.6077,1201.0
2020-06-26 13:10:00,173.27,173.27,172.91,173.0,4732.0,161.5425,161.5425,161.2069,161.2908,4732.0
2020-06-26 13:15:00,172.92,172.98,172.7,172.76,2920.0,161.2162,161.2721,161.0111,161.067,2920.0
2020-06-26 13:20:00,172.79,173.03,172.74,172.74,6842.0,161.095,161.3187,161.0484,161.0484,6842.0
2020-06-26 13:25:00,172.69,172.95,172.68,172.71,5412.0,161.0017,161.2441,160.9924,161.0204,5412.0
2020-06-26 13:30:00,172.75,172.97,172.63,172.96,5231.0,161.0577,161.2628,160.9458,161.2535,5231.0
2020-06-26 13:35:00,172.92,173.15,172.67,173.0,5100.0,161.2162,161.4306,160.9831,161.2908,5100.0
2020-06-26 13:40:00,173.01,173.1,172.97,173.02,5279.0,161.3001,161.384,161.2628,161.3094,5279.0
2020-06-26 13:45:00,173.0,173.03,172.87,172.97,4080.0,161.2908,161.3187,161.1696,161.2628,4080.0
2020-06-26 13:50:00,172.92,172.96,172.77,172.87,4280.0,161.2162,161.2535,161.0763,161.1696,4280.0
2020-06-26 13:55:00,172.85,173.08,172.75,172.96,22249.0,161.1509,161.3653,161.0577,161.2535,22249.0
2020-06-26 14:00:00,172.88,173.02,172.62,172.92,5857.0,161.1789,161.3094,160.9365,161.2162,5857.0
2020-06-26 14:05:00,172.93,172.98,172.53,172.53,4163.0,161.2255,161.2721,160.8526,160.8526,4163.0
2020-06-26 14:10:00,172.63,172.78,172.46,172.51,7170.0,160.9458,161.0856,160.7873,160.8339,7170.0
2020-06-26 14:15:00,172.49,172.84,172.38,172.76,7900.0,160.8153,161.1416,160.7127,161.067,7900.0
2020-06-26 14:20:00,172.8,173.09,172.79,172.97,1600.0,161.1043,161.3747,161.095,161.2628,1600.0
2020-06-26 14:25:00,172.91,172.93,172.48,172.7,6400.0,161.2069,161.2255,160.806,161.0111,6400.0
2020-06-26 14:30:00,172.51,172.84,172.48,172.49,5132.0,160.8339,161.1416,160.806,160.8153,5132.0
2020-06-26 14:35:00,172.48,172.5,172.22,172.31,8492.0,160.806,160.8246,160.5636,160.6475,8492.0
2020-06-26 14:40:00,172.32,172.62,172.21,172.51,3300.0,160.6568,160.9365,160.5542,160.8339,3300.0
2020-06-26 14:45:00,172.33,172.44,171.92,172.07,7230.0,160.6661,160.7687,160.2839,160.4237,7230.0
2020-06-26 14:50:00,172.03,172.8,172.02,172.7,5189.0,160.3864,161.1043,160.3771,161.0111,5189.0
2020-06-26 14:55:00,172.63,172.74,172.48,172.69,7600.0,160.9458,161.0484,160.806,161.0017,7600.0
2020-06-26 15:00:00,172.69,173.0,172.69,172.75,6233.0,161.0017,161.2908,161.0017,161.0577,6233.0
2020-06-26 15:05:00,172.7,172.7,172.25,172.55,6100.0,161.0111,161.0111,160.5915,160.8712,6100.0
2020-06-26 15:10:00,172.62,172.62,172.27,172.59,6828.0,160.9365,160.9365,160.6102,160.9085,6828.0
2020-06-26 15:15:00,172.55,172.59,172.15,172.21,6740.0,160.8712,160.9085,160.4983,160.5542,6740.0
2020-06-26 15:20:00,172.23,172.23,171.84,171.84,7206.0,160.5729,160.5729,160.2093,160.2093,7206.0
2020-06-26 15:25:00,171.86,172.28,171.7,172.2,9525.0,160.2279,160.6195,160.0787,160.5449,9525.0
2020-06-26 15:30:00,172.09,172.17,171.82,171.89,9500.0,160.4424,160.5169,160.1906,160.2559,9500.0
2020-06-26 15:35:00,171.81,172.12,171.67,171.86,13982.0,160.1813,160.4703,160.0508,160.2279,13982.0
2020-06-26 15:40:00,171.83,172.52,171.58,172.37,61493.0,160.1999,160.8432,159.9669,160.7034,61493.0
2020-06-26 15:45:00,172.33,172.63,171.72,171.72,61646.0,160.6661,160.9458,160.0974,160.0974,61646.0
2020-06-26 15:50:00,171.72,172.8,171.72,172.59,72418.0,160.0974,161.1043,160.0974,160.9085,72418.0
2020-06-26 15:55:00,172.59,172.7,172.05,172.54,124260.0,160.9085,161.0111,160.4051,160.8619,124260.0
2020-06-29 09:30:00,174.78,175.42,174.03,174.06,11422.0,162.9503,163.547,162.251,162.279,11422.0
2020-06-29 09:35:00,174.19,174.63,173.91,174.22,2862.0,162.4002,162.8104,162.1392,162.4282,2862.0
2020-06-29 09:40:00,174.12,174.52,173.6,174.52,2836.0,162.335,162.7079,161.8501,162.7079,2836.0
2020-06-29 09:45:00,174.31,174.94,174.25,174.8,4655.0,162.5121,163.0995,162.4562,162.9689,4655.0
2020-06-29 09:50:00,174.63,175.99,174.55,175.99,701.0,162.8104,164.0784,162.7359,164.0784,701.0
2020-06-29 09:55:00,175.81,176.34,175.71,175.83,4250.0,163.9106,164.4047,163.8173,163.9292,4250.0
2020-06-29 10:00:00,175.82,176.66,175.35,176.5,7962.0,163.9199,164.703,163.4817,164.5539,7962.0
2020-06-29 10:05:00,176.51,176.78,176.3,176.32,3153.0,164.5632,164.8149,164.3674,164.3861,3153.0
2020-06-29 10:10:00,176.53,176.8,175.9,176.56,3712.0,164.5818,164.8336,163.9945,164.6098,3712.0
2020-06-29 10:15:00,176.67,177.31,176.67,177.31,13739.0,164.7124,165.309,164.7124,165.309,13739.0
2020-06-29 10:20:00,177.13,177.27,177.02,177.27,3560.0,165.1412,165.2718,165.0387,165.2718,3560.0
2020-06-29 10:25:00,177.37,177.66,177.25,177.66,6465.0,165.365,165.6354,165.2531,165.6354,6465.0
2020-06-29 10:30:00,177.7,177.95,177.5,177.88,2505.0,165.6726,165.9057,165.4862,165.8405,2505.0
2020-06-29 10:35:00,178.11,178.2,177.5,178.06,4625.0,166.0549,166.1388,165.4862,166.0083,4625.0
2020-06-29 10:40:00,178.34,178.42,177.91,178.2,1329.0,166.2693,166.3439,165.8684,166.1388,1329.0
2020-06-29 10:45:00,178.03,178.42,178.03,178.39,2728.0,165.9803,166.3439,165.9803,166.3159,2728.0
2020-06-29 10:50:00,178.74,178.97,178.5,178.56,4601.0,166.6423,166.8567,166.4185,166.4744,4601.0
2020-06-29 10:55:00,178.5,178.6,178.25,178.4,3349.0,166.4185,166.5117,166.1854,166.3253,3349.0
2020-06-29 11:00:00,178.59,178.68,178.36,178.47,5776.0,166.5024,166.5863,166.288,166.3905,5776.0
2020-06-29 11:05:00,178.43,178.75,178.35,178.65,5899.0,166.3532,166.6516,166.2787,166.5583,5899.0
2020-06-29 11:10:00,178.54,178.62,178.33,178.46,6310.0,166.4558,166.5304,166.26,166.3812,6310.0
2020-06-29 11:15:00,178.47,178.55,177.9,178.4,9221.0,166.3905,166.4651,165.8591,166.3253,9221.0
2020-06-29 11:20:00,178.54,178.68,178.26,178.68,5031.0,166.4558,166.5863,166.1947,166.5863,5031.0
2020-06-29 11:25:00,178.82,179.17,178.77,179.17,4003.0,166.7168,167.0432,166.6702,167.0432,4003.0
2020-06-29 11:30:00,179.19,179.26,178.82,178.86,3528.0,167.0618,167.1271,166.7168,166.7541,3528.0
2020-06-29 11:35:00,178.82,178.94,178.6,178.94,5794.0,166.7168,166.8287,166.5117,166.8287,5794.0
2020-06-29 11:40:00,178.89,179.38,178.77,179.35,3113.0,166.7821,167.2389,166.6702,167.211,3113.0
2020-06-29 11:45:00,179.31,179.4,178.84,178.99,3800.0,167.1737,167.2576,166.7355,166.8753,3800.0
2020-06-29 11:50:00,179.04,179.25,178.67,178.68,3625.0,166.922,167.1177,166.577,166.5863,3625.0
2020-06-29 11:55:00,178.74,178.77,178.36,178.39,2001.0,166.6423,166.6702,166.288,166.3159,2001.0
2020-06-29 12:00:00,178.51,179.11,178.51,178.8,2974.0,166.4278,166.9872,166.4278,166.6982,2974.0
2020-06-29 12:05:00,178.95,179.24,178.85,178.94,3586.0,166.838,167.1084,166.7448,166.8287,3586.0
2020-06-29 12:10:00,178.96,179.18,178.73,179.18,2901.0,166.8474,167.0525,166.6329,167.0525,2901.0
2020-06-29 12:15:00,179.1,179.66,178.95,179.6,5965.0,166.9779,167.5,166.838,167.444,5965.0
2020-06-29 12:20:00,179.62,179.83,179.46,179.62,4003.0,167.4627,167.6585,167.3135,167.4627,4003.0
2020-06-29 12:25:00,179.65,179.75,179.47,179.75,3625.0,167.4907,167.5839,167.3228,167.5839,3625.0
2020-06-29 12:30:00,179.76,180.04,179.76,180.01,5567.0,167.5932,167.8543,167.5932,167.8263,5567.0
2020-06-29 12:35:00,180.2,180.2,179.82,179.96,5243.0,168.0034,168.0034,167.6492,167.7797,5243.0
2020-06-29 12:40:00,179.94,180.19,179.8,179.99,3100.0,167.761,167.9941,167.6305,167.8077,3100.0
2020-06-29 12:45:00,180.01,180.11,179.92,180.08,2302.0,167.8263,167.9195,167.7424,167.8916,2302.0
2020-06-29 12:50:00,180.14,180.22,179.91,179.95,5532.0,167.9475,168.0221,167.7331,167.7704,5532.0
2020-06-29 12:55:00,179.85,179.85,179.3,179.42,4300.0,167.6771,167.6771,167.1644,167.2762,4300.0
2020-06-29 13:00:00,179.42,179.43,179.2,179.2,1800.0,167.2762,167.2856,167.0711,167.0711,1800.0
2020-06-29 13:05:00,179.29,179.34,179.07,179.1,2200.0,167.155,167.2016,166.9499,166.9779,2200.0
2020-06-29 13:10:00,179.21,179.39,179.13,179.37,2903.0,167.0804,167.2483,167.0059,167.2296,2903.0
2020-06-29 13:15:00,179.35,179.53,179.34,179.53,2033.0,167.211,167.3788,167.2016,167.3788,2033.0
2020-06-29 13:20:00,179.52,179.76,179.44,179.7,2200.0,167.3695,167.5932,167.2949,167.5373,2200.0
2020-06-29 13:25:00,179.71,179.96,179.65,179.92,2500.0,167.5466,167.7797,167.4907,167.7424,2500.0
2020-06-29 13:30:00,179.92,179.92,179.56,179.56,2000.0,167.7424,167.7424,167.4068,167.4068,2000.0
2020-06-29 13:35:00,179.64,180.2,179.63,180.2,6937.0,167.4813,168.0034,167.472,168.0034,6937.0
2020-06-29 13:40:00,180.17,180.21,180.03,180.1,3545.0,167.9755,168.0128,167.8449,167.9102,3545.0
2020-06-29 13:45:00,180.16,180.16,179.61,179.65,4643.0,167.9661,167.9661,167.4534,167.4907,4643.0
2020-06-29 13:50:00,179.65,179.65,179.42,179.5,1601.0,167.4907,167.4907,167.2762,167.3508,1601.0
2020-06-29 13:55:00,179.45,179.45,179.31,179.31,1900.0,167.3042,167.3042,167.1737,167.1737,1900.0
2020-06-29 14:00:00,179.33,179.37,179.18,179.18,2100.0,167.1923,167.2296,167.0525,167.0525,2100.0
2020-06-29 14:05:00,179.17,179.17,178.73,178.77,5743.0,167.0432,167.0432,166.6329,166.6702,5743.0
2020-06-29 14:10:00,178.75,178.95,178.75,178.95,2317.0,166.6516,166.838,166.6516,166.838,2317.0
2020-06-29 14:15:00,178.96,179.34,178.94,179.05,4654.0,166.8474,167.2016,166.8287,166.9313,4654.0
2020-06-29 14:20:00,179.03,179.03,178.75,178.84,4440.0,166.9126,166.9126,166.6516,166.7355,4440.0
2020-06-29 14:25:00,178.82,178.9,178.52,178.53,4102.0,166.7168,166.7914,166.4371,166.4465,4102.0
2020-06-29 14:30:00,178.66,178.79,178.66,178.69,4600.0,166.5677,166.6889,166.5677,166.5956,4600.0
2020-06-29 14:35:00,178.78,178.87,178.59,178.8,4007.0,166.6795,166.7635,166.5024,166.6982,4007.0
2020-06-29 14:40:00,178.78,179.12,178.72,179.0,6336.0,166.6795,166.9965,166.6236,166.8847,6336.0
2020-06-29 14:45:00,179.1,179.28,178.81,178.89,6600.0,166.9779,167.1457,166.7075,166.7821,6600.0
2020-06-29 14:50:00,178.86,179.06,178.65,178.89,6300.0,166.7541,166.9406,166.5583,166.7821,6300.0
2020-06-29 14:55:00,178.87,179.2,178.8,178.95,3900.0,166.7635,167.0711,166.6982,166.838,3900.0
2020-06-29 15:00:00,178.95,179.02,178.27,178.28,15268.0,166.838,166.9033,166.2041,166.2134,15268.0
2020-06-29 15:05:00,178.22,178.3,178.02,178.02,10804.0,166.1575,166.232,165.971,165.971,10804.0
2020-06-29 15:10:00,178.01,178.05,177.77,178.01,3429.0,165.9617,165.999,165.7379,165.9617,3429.0
2020-06-29 15:15:00,178.09,178.67,178.09,178.67,5977.0,166.0363,166.577,166.0363,166.577,5977.0
2020-06-29 15:20:00,178.63,178.86,178.58,178.82,8150.0,166.5397,166.7541,166.4931,166.7168,8150.0
2020-06-29 15:25:00,178.87,178.89,178.72,178.84,8597.0,166.7635,166.7821,166.6236,166.7355,8597.0
2020-06-29 15:30:00,178.86,179.4,178.77,179.4,9203.0,166.7541,167.2576,166.6702,167.2576,9203.0
2020-06-29 15:35:00,179.4,179.47,178.96,179.11,14673.0,167.2576,167.3228,166.8474,166.9872,14673.0
2020-06-29 15:40:00,179.17,179.18,178.71,178.92,7869.0,167.0432,167.0525,166.6143,166.8101,7869.0
2020-06-29 15:45:00,178.97,179.35,178.87,178.99,20832.0,166.8567,167.211,166.7635,166.8753,20832.0
2020-06-29 15:50:00,179.1,179.41,179.07,179.3,21354.0,166.9779,167.2669,166.9499,167.1644,21354.0
2020-06-29 15:55:00,179.38,179.56,179.18,179.54,64202.0,167.2389,167.4068,167.0525,167.3881,64202.0
2020-06-30 09:30:00,178.5,179.63,178.11,178.78,8468.0,166.4185,167.472,166.0549,166.6795,8468.0
2020-06-30 09:35:00,178.78,180.5,178.78,180.5,4100.0,166.6795,168.2831,166.6795,168.2831,4100.0
2020-06-30 09:40:00,180.25,180.25,178.97,179.54,4785.0,168.0501,168.0501,166.8567,167.3881,4785.0
2020-06-30 09:45:00,179.22,179.96,178.81,178.81,6326.0,167.0898,167.7797,166.7075,166.7075,6326.0
2020-06-30 09:50:00,179.05,179.27,178.51,179.11,5742.0,166.9313,167.1364,166.4278,166.9872,5742.0
2020-06-30 09:55:00,179.03,179.24,178.56,179.05,3000.0,166.9126,167.1084,166.4744,166.9313,3000.0
2020-06-30 10:00:00,179.2,179.77,178.79,178.79,4230.0,167.0711,167.6025,166.6889,166.6889,4230.0
2020-06-30 10:05:00,179.11,180.15,178.91,180.15,4044.0,166.9872,167.9568,166.8008,167.9568,4044.0
2020-06-30 10:10:00,180.05,180.05,179.42,179.77,4145.0,167.8636,167.8636,167.2762,167.6025,4145.0
2020-06-30 10:15:00,179.65,179.94,179.53,179.76,1962.0,167.4907,167.761,167.3788,167.5932,1962.0
2020-06-30 10:20:00,180.19,180.54,179.89,180.49,2000.0,167.9941,168.3204,167.7144,168.2738,2000.0
2020-06-30 10:25:00,180.46,180.71,180.08,180.42,4200.0,168.2458,168.4789,167.8916,168.2085,4200.0
2020-06-30 10:30:00,180.43,180.47,180.18,180.41,4109.0,168.2179,168.2552,167.9848,168.1992,4109.0
2020-06-30 10:35:00,180.45,180.57,180.32,180.48,5925.0,168.2365,168.3484,168.1153,168.2645,5925.0
2020-06-30 10:40:00,180.49,181.05,180.48,180.89,7800.0,168.2738,168.7959,168.2645,168.6467,7800.0
2020-06-30 10:45:00,180.96,181.32,180.65,180.65,5758.0,168.712,169.0476,168.423,168.423,5758.0
2020-06-30 10:50:00,180.7,182.41,180.65,182.34,28146.0,168.4696,170.0639,168.423,169.9986,28146.0
2020-06-30 10:55:00,182.27,182.42,181.77,182.16,16971.0,169.9333,170.0732,169.4672,169.8308,16971.0
2020-06-30 11:00:00,182.17,182.56,182.17,182.56,1970.0,169.8401,170.2037,169.8401,170.2037,1970.0
2020-06-30 11:05:00,182.49,182.64,182.19,182.19,3721.0,170.1384,170.2783,169.8587,169.8587,3721.0
2020-06-30 11:10:00,182.07,182.16,181.6,181.83,2547.0,169.7469,169.8308,169.3087,169.5231,2547.0
2020-06-30 11:15:00,181.82,182.32,181.8,182.21,4950.0,169.5138,169.9799,169.4951,169.8774,4950.0
2020-06-30 11:20:00,182.16,182.3,181.95,181.95,6901.0,169.8308,169.9613,169.635,169.635,6901.0
2020-06-30 11:25:00,182.12,182.43,182.04,182.29,1472.0,169.7935,170.0825,169.7189,169.952,1472.0
2020-06-30 11:30:00,182.29,182.5,181.65,181.65,7170.0,169.952,170.1478,169.3553,169.3553,7170.0
2020-06-30 11:35:00,181.82,182.15,181.62,181.9,4866.0,169.5138,169.8215,169.3273,169.5884,4866.0
2020-06-30 11:40:00,181.87,182.1,181.68,182.1,2177.0,169.5604,169.7748,169.3833,169.7748,2177.0
2020-06-30 11:45:00,182.07,182.25,181.95,182.08,3942.0,169.7469,169.9147,169.635,169.7562,3942.0
2020-06-30 11:50:00,182.02,182.46,182.0,182.46,2810.0,169.7003,170.1105,169.6816,170.1105,2810.0
2020-06-30 11:55:00,182.4,182.48,182.02,182.37,5087.0,170.0545,170.1291,169.7003,170.0266,5087.0
2020-06-30 12:00:00,182.5,182.88,182.5,182.88,14625.0,170.1478,170.502,170.1478,170.502,14625.0
2020-06-30 12:05:00,182.96,183.2,182.85,183.19,8925.0,170.5766,170.8004,170.4741,170.7911,8925.0
2020-06-30 12:10:00,183.21,183.63,183.07,183.07,4664.0,170.8097,171.2013,170.6792,170.6792,4664.0
2020-06-30 12:15:00,183.1,183.44,183.01,183.06,5088.0,170.7072,171.0241,170.6232,170.6699,5088.0
2020-06-30 12:20:00,183.02,183.15,182.84,183.09,5229.0,170.6326,170.7538,170.4648,170.6978,5229.0
2020-06-30 12:25:00,183.15,183.37,183.03,183.17,14402.0,170.7538,170.9589,170.6419,170.7724,14402.0
2020-06-30 12:30:00,183.18,183.21,182.64,182.79,6666.0,170.7817,170.8097,170.2783,170.4181,6666.0
2020-06-30 12:35:00,182.67,183.21,182.67,183.0,3792.0,170.3063,170.8097,170.3063,170.6139,3792.0
2020-06-30 12:40:00,182.97,182.97,182.05,182.15,11838.0,170.586,170.586,169.7282,169.8215,11838.0
2020-06-30 12:45:00,182.16,182.21,181.77,181.93,3400.0,169.8308,169.8774,169.4672,169.6163,3400.0
2020-06-30 12:50:00,181.78,181.95,181.76,181.83,4699.0,169.4765,169.635,169.4579,169.5231,4699.0
2020-06-30 12:55:00,181.8,182.06,181.8,181.88,4673.0,169.4951,169.7375,169.4951,169.5697,4673.0
2020-06-30 13:00:00,181.88,181.91,181.73,181.76,195562.0,169.5697,169.5977,169.4299,169.4579,195562.0
2020-06-30 13:05:00,181.76,181.89,181.58,181.78,3760.0,169.4579,169.5791,169.29,169.4765,3760.0
2020-06-30 13:10:00,181.82,181.83,181.6,181.79,4778.0,169.5138,169.5231,169.3087,169.4858,4778.0
2020-06-30 13:15:00,181.75,181.75,181.57,181.64,1600.0,169.4485,169.4485,169.2807,169.346,1600.0
2020-06-30 13:20:00,181.68,181.82,181.54,181.7,4179.0,169.3833,169.5138,169.2527,169.4019,4179.0
2020-06-30 13:25:00,181.7,182.02,181.7,182.02,3200.0,169.4019,169.7003,169.4019,169.7003,3200.0
2020-06-30 13:30:00,181.94,182.04,181.64,181.81,5032.0,169.6257,169.7189,169.346,169.5045,5032.0
2020-06-30 13:35:00,181.81,182.05,181.71,182.05,6125.0,169.5045,169.7282,169.4112,169.7282,6125.0
2020-06-30 13:40:00,181.95,181.97,181.71,181.75,4510.0,169.635,169.6536,169.4112,169.4485,4510.0
2020-06-30 13:45:00,181.73,181.95,181.64,181.9,3100.0,169.4299,169.635,169.346,169.5884,3100.0
2020-06-30 13:50:00,181.74,182.06,181.72,182.06,2328.0,169.4392,169.7375,169.4206,169.7375,2328.0
2020-06-30 13:55:00,182.08,182.19,181.96,182.06,14440.0,169.7562,169.8587,169.6443,169.7375,14440.0
2020-06-30 14:00:00,182.11,182.24,181.62,182.23,9156.0,169.7842,169.9054,169.3273,169.896,9156.0
2020-06-30 14:05:00,182.3,182.57,182.18,182.57,5126.0,169.9613,170.213,169.8494,170.213,5126.0
2020-06-30 14:10:00,182.58,182.76,182.46,182.61,3500.0,170.2224,170.3902,170.1105,170.2503,3500.0
2020-06-30 14:15:00,182.58,182.76,182.44,182.76,5618.0,170.2224,170.3902,170.0918,170.3902,5618.0
2020-06-30 14:20:00,182.67,183.25,182.62,183.21,3900.0,170.3063,170.847,170.2596,170.8097,3900.0
2020-06-30 14:25:00,183.27,183.4,183.09,183.4,5469.0,170.8657,170.9869,170.6978,170.9869,5469.0
2020-06-30 14:30:00,183.27,183.27,182.98,183.13,4447.0,170.8657,170.8657,170.5953,170.7351,4447.0
2020-06-30 14:35:00,183.15,183.44,183.12,183.4,11179.0,170.7538,171.0241,170.7258,170.9869,11179.0
2020-06-30 14:40:00,183.44,183.63,183.3,183.52,6311.0,171.0241,171.2013,170.8936,171.0987,6311.0
2020-06-30 14:45:00,183.56,183.61,183.27,183.33,6100.0,171.136,171.1826,170.8657,170.9216,6100.0
2020-06-30 14:50:00,183.4,183.44,183.16,183.23,6483.0,170.9869,171.0241,170.7631,170.8284,6483.0
2020-06-30 14:55:00,183.22,183.34,183.1,183.24,4035.0,170.819,170.9309,170.7072,170.8377,4035.0
2020-06-30 15:00:00,183.11,183.29,182.59,182.59,8185.0,170.7165,170.8843,170.2317,170.2317,8185.0
2020-06-30 15:05:00,182.47,182.86,182.47,182.79,6240.0,170.1198,170.4834,170.1198,170.4181,6240.0
2020-06-30 15:10:00,182.75,182.97,182.51,182.77,17717.0,170.3808,170.586,170.1571,170.3995,17717.0
2020-06-30 15:15:00,182.78,182.89,182.56,182.83,21973.0,170.4088,170.5114,170.2037,170.4554,21973.0
2020-06-30 15:20:00,182.83,182.97,182.66,182.83,7417.0,170.4554,170.586,170.2969,170.4554,7417.0
2020-06-30 15:25:00,182.84,182.95,182.63,182.66,30096.0,170.4648,170.5673,170.269,170.2969,30096.0
2020-06-30 15:30:00,182.61,183.17,182.61,182.95,29856.0,170.2503,170.7724,170.2503,170.5673,29856.0
2020-06-30 15:35:00,182.93,183.24,182.75,183.16,21462.0,170.5487,170.8377,170.3808,170.7631,21462.0
2020-06-30 15:40:00,183.2,183.28,183.07,183.21,12129.0,170.8004,170.875,170.6792,170.8097,12129.0
2020-06-30 15:45:00,183.25,183.8,183.22,183.8,35226.0,170.847,171.3598,170.819,171.3598,35226.0
2020-06-30 15:50:00,183.99,184.92,183.77,184.86,60745.0,171.5369,172.404,171.3318,172.348,60745.0
2020-06-30 15:55:00,184.78,184.81,183.0,183.26,105645.0,172.2734,172.3014,170.6139,170.8563,105645.0
2020-07-01 09:30:00,183.26,186.15,183.26,186.15,24079.0,170.8563,173.5507,170.8563,173.5507,24079.0
2020-07-01 09:35:00,186.01,186.62,185.42,185.43,23318.0,173.4202,173.9889,172.8701,172.8795,23318.0
2020-07-01 09:40:00,185.5,186.56,185.5,186.08,14995.0,172.9447,173.933,172.9447,173.4855,14995.0
2020-07-01 09:45:00,185.81,186.08,185.02,185.24,15312.0,173.2337,173.4855,172.4972,172.7023,15312.0
2020-07-01 09:50:00,185.11,185.75,183.57,183.8,16520.0,172.5811,173.1778,171.1453,171.3598,16520.0
2020-07-01 09:55:00,183.82,184.04,183.54,183.68,12839.0,171.3784,171.5835,171.1174,171.2479,12839.0
2020-07-01 10:00:00,183.81,185.98,183.72,185.1,140328.0,171.3691,173.3922,171.2852,172.5718,140328.0
2020-07-01 10:05:00,185.24,185.38,184.52,184.53,10829.0,172.7023,172.8328,172.031,172.0404,10829.0
2020-07-01 10:10:00,184.67,185.31,184.63,185.11,30467.0,172.1709,172.7676,172.1336,172.5811,30467.0
2020-07-01 10:15:00,185.15,185.15,183.93,183.99,6142.0,172.6184,172.6184,171.481,171.5369,6142.0
2020-07-01 10:20:00,184.03,184.18,183.68,183.91,20883.0,171.5742,171.7141,171.2479,171.4623,20883.0
2020-07-01 10:25:00,183.71,183.93,182.64,183.03,4724.0,171.2759,171.481,170.2783,170.6419,4724.0
2020-07-01 10:30:00,183.16,183.74,183.16,183.25,13463.0,170.7631,171.3038,170.7631,170.847,13463.0
2020-07-01 10:35:00,183.03,183.03,182.35,182.73,2900.0,170.6419,170.6419,170.0079,170.3622,2900.0
2020-07-01 10:40:00,182.88,183.02,182.21,182.21,2216.0,170.502,170.6326,169.8774,169.8774,2216.0
2020-07-01 10:45:00,182.22,182.23,181.87,181.87,1124.0,169.8867,169.896,169.5604,169.5604,1124.0
2020-07-01 10:50:00,181.75,182.32,181.67,182.29,3096.0,169.4485,169.9799,169.3739,169.952,3096.0
2020-07-01 10:55:00,181.88,182.45,181.78,182.43,1950.0,169.5697,170.1012,169.4765,170.0825,1950.0
2020-07-01 11:00:00,182.6,182.6,181.7,182.07,7458.0,170.241,170.241,169.4019,169.7469,7458.0
2020-07-01 11:05:00,181.75,182.09,181.44,181.65,3100.0,169.4485,169.7655,169.1595,169.3553,3100.0
2020-07-01 11:10:00,181.21,181.32,180.67,181.31,4627.0,168.9451,169.0476,168.4416,169.0383,4627.0
2020-07-01 11:15:00,181.39,181.39,180.52,180.52,4347.0,169.1129,169.1129,168.3018,168.3018,4347.0
2020-07-01 11:20:00,180.5,180.5,180.15,180.15,2019.0,168.2831,168.2831,167.9568,167.9568,2019.0
2020-07-01 11:25:00,180.13,180.38,179.78,179.83,7075.0,167.9382,168.1713,167.6119,167.6585,7075.0
2020-07-01 11:30:00,180.23,181.09,180.14,181.06,4300.0,168.0314,168.8332,167.9475,168.8052,4300.0
2020-07-01 11:35:00,180.94,181.03,180.27,180.48,5265.0,168.6934,168.7773,168.0687,168.2645,5265.0
2020-07-01 11:40:00,180.49,180.78,180.31,180.78,3340.0,168.2738,168.5442,168.106,168.5442,3340.0
2020-07-01 11:45:00,180.79,181.01,180.56,180.6,5337.0,168.5535,168.7586,168.3391,168.3764,5337.0
2020-07-01 11:50:00,180.55,181.01,180.51,180.86,4786.0,168.3297,168.7586,168.2925,168.6188,4786.0
2020-07-01 11:55:00,180.95,181.0,180.19,180.35,5556.0,168.7027,168.7493,167.9941,168.1433,5556.0
2020-07-01 12:00:00,180.5,180.76,180.28,180.69,16402.0,168.2831,168.5255,168.078,168.4603,16402.0
2020-07-01 12:05:00,180.54,180.84,180.53,180.72,4350.0,168.3204,168.6001,168.3111,168.4882,4350.0
2020-07-01 12:10:00,180.77,181.28,180.65,181.15,3527.0,168.5349,169.0103,168.423,168.8891,3527.0
2020-07-01 12:15:00,181.21,181.96,181.17,181.89,9739.0,168.9451,169.6443,168.9078,169.5791,9739.0
2020-07-01 12:20:00,181.89,182.19,181.75,182.02,5210.0,169.5791,169.8587,169.4485,169.7003,5210.0
2020-07-01 12:25:00,182.0,182.38,182.0,182.21,3124.0,169.6816,170.0359,169.6816,169.8774,3124.0
2020-07-01 12:30:00,182.2,182.32,181.88,181.95,4168.0,169.8681,169.9799,169.5697,169.635,4168.0
2020-07-01 12:35:00,182.12,182.48,182.11,182.23,1800.0,169.7935,170.1291,169.7842,169.896,1800.0
2020-07-01 12:40:00,182.21,182.3,181.89,181.89,2557.0,169.8774,169.9613,169.5791,169.5791,2557.0
2020-07-01 12:45:00,181.92,181.99,181.5,181.68,2200.0,169.607,169.6723,169.2154,169.3833,2200.0
2020-07-01 12:50:00,181.73,181.73,181.11,181.2,1302.0,169.4299,169.4299,168.8518,168.9358,1302.0
2020-07-01 12:55:00,181.32,181.32,181.0,181.03,1124.0,169.0476,169.0476,168.7493,168.7773,1124.0
2020-07-01 13:00:00,181.16,181.16,180.8,181.03,2750.0,168.8985,168.8985,168.5628,168.7773,2750.0
2020-07-01 13:05:00,181.05,181.16,180.97,181.16,3950.0,168.7959,168.8985,168.7213,168.8985,3950.0
2020-07-01 13:10:00,181.06,181.15,180.81,180.81,11200.0,168.8052,168.8891,168.5722,168.5722,11200.0
2020-07-01 13:15:00,180.7,180.7,180.38,180.53,3025.0,168.4696,168.4696,168.1713,168.3111,3025.0
2020-07-01 13:20:00,180.6,180.83,180.52,180.77,2421.0,168.3764,168.5908,168.3018,168.5349,2421.0
2020-07-01 13:25:00,180.87,180.94,180.81,180.92,2992.0,168.6281,168.6934,168.5722,168.6747,2992.0
2020-07-01 13:30:00,180.97,180.97,180.39,180.41,3413.0,168.7213,168.7213,168.1806,168.1992,3413.0
2020-07-01 13:35:00,180.55,180.8,180.52,180.8,2401.0,168.3297,168.5628,168.3018,168.5628,2401.0
2020-07-01 13:40:00,180.88,180.89,180.28,180.32,2500.0,168.6374,168.6467,168.078,168.1153,2500.0
2020-07-01 13:45:00,180.37,180.38,179.98,180.08,8899.0,168.1619,168.1713,167.7983,167.8916,8899.0
2020-07-01 13:50:00,180.08,180.57,180.04,180.45,3251.0,167.8916,168.3484,167.8543,168.2365,3251.0
2020-07-01 13:55:00,180.54,180.59,180.42,180.5,2474.0,168.3204,168.367,168.2085,168.2831,2474.0
2020-07-01 14:00:00,180.54,181.07,180.49,181.07,5128.0,168.3204,168.8146,168.2738,168.8146,5128.0
2020-07-01 14:05:00,181.06,181.06,180.54,180.89,2444.0,168.8052,168.8052,168.3204,168.6467,2444.0
2020-07-01 14:10:00,180.97,181.01,180.66,181.01,1860.0,168.7213,168.7586,168.4323,168.7586,1860.0
2020-07-01 14:15:00,181.13,181.13,180.96,180.98,1061.0,168.8705,168.8705,168.712,168.7306,1061.0
2020-07-01 14:20:00,181.0,181.01,180.72,180.77,1145.0,168.7493,168.7586,168.4882,168.5349,1145.0
2020-07-01 14:25:00,180.57,180.94,180.57,180.91,2704.0,168.3484,168.6934,168.3484,168.6654,2704.0
2020-07-01 14:30:00,180.89,180.97,180.56,180.56,2989.0,168.6467,168.7213,168.3391,168.3391,2989.0
2020-07-01 14:35:00,180.6,180.6,180.25,180.39,1576.0,168.3764,168.3764,168.0501,168.1806,1576.0
2020-07-01 14:40:00,180.47,180.51,180.16,180.2,1748.0,168.2552,168.2925,167.9661,168.0034,1748.0
2020-07-01 14:45:00,180.12,180.24,180.12,180.2,1000.0,167.9289,168.0407,167.9289,168.0034,1000.0
2020-07-01 14:50:00,180.25,180.61,180.25,180.58,1800.0,168.0501,168.3857,168.0501,168.3577,1800.0
2020-07-01 14:55:00,180.66,180.78,180.59,180.75,2810.0,168.4323,168.5442,168.367,168.5162,2810.0
2020-07-01 15:00:00,180.75,180.84,180.49,180.84,4820.0,168.5162,168.6001,168.2738,168.6001,4820.0
2020-07-01 15:05:00,180.83,180.9,180.33,180.33,14502.0,168.5908,168.6561,168.1246,168.1246,14502.0
2020-07-01 15:10:00,180.35,180.44,180.06,180.21,3863.0,168.1433,168.2272,167.8729,168.0128,3863.0
2020-07-01 15:15:00,180.21,180.3,180.01,180.3,5372.0,168.0128,168.0967,167.8263,168.0967,5372.0
2020-07-01 15:20:00,180.28,180.82,180.28,180.82,14120.0,168.078,168.5815,168.078,168.5815,14120.0
2020-07-01 15:25:00,180.87,180.98,180.78,180.79,3223.0,168.6281,168.7306,168.5442,168.5535,3223.0
2020-07-01 15:30:00,180.78,181.25,180.77,181.02,5762.0,168.5442,168.9824,168.5349,168.7679,5762.0
2020-07-01 15:35:00,181.05,181.16,180.86,180.98,6724.0,168.7959,168.8985,168.6188,168.7306,6724.0
2020-07-01 15:40:00,181.02,181.23,180.99,181.11,8525.0,168.7679,168.9637,168.74,168.8518,8525.0
2020-07-01 15:45:00,181.07,181.59,180.97,181.59,12424.0,168.8146,169.2994,168.7213,169.2994,12424.0
2020-07-01 15:50:00,181.64,181.72,180.95,181.06,86746.0,169.346,169.4206,168.7027,168.8052,86746.0
2020-07-01 15:55:00,181.01,181.16,180.43,180.6,42129.0,168.7586,168.8985,168.2179,168.3764,42129.0
2020-07-02 09:30:00,183.81,186.0,183.64,185.99,8781.0,171.3691,173.4109,171.2106,173.4016,8781.0
2020-07-02 09:35:00,186.49,186.49,185.46,186.06,6104.0,173.8677,173.8677,172.9074,173.4668,6104.0
2020-07-02 09:40:00,186.09,187.32,185.94,186.97,10992.0,173.4948,174.6415,173.3549,174.3152,10992.0
2020-07-02 09:45:00,187.15,187.98,187.15,187.58,8829.0,174.483,175.2569,174.483,174.8839,8829.0
2020-07-02 09:50:00,187.97,187.97,186.99,187.32,6030.0,175.2475,175.2475,174.3339,174.6415,6030.0
2020-07-02 09:55:00,187.42,187.99,186.97,187.11,7420.0,174.7348,175.2662,174.3152,174.4457,7420.0
2020-07-02 10:00:00,186.97,187.12,186.13,186.13,6836.0,174.3152,174.4551,173.5321,173.5321,6836.0
2020-07-02 10:05:00,186.11,186.53,186.11,186.24,7233.0,173.5134,173.905,173.5134,173.6346,7233.0
2020-07-02 10:10:00,186.21,186.21,185.54,185.71,3082.0,173.6067,173.6067,172.982,173.1405,3082.0
2020-07-02 10:15:00,185.67,186.5,185.67,185.92,2912.0,173.1032,173.877,173.1032,173.3363,2912.0
2020-07-02 10:20:00,186.08,186.22,185.37,185.42,4324.0,173.4855,173.616,172.8235,172.8701,4324.0
2020-07-02 10:25:00,185.48,185.81,184.94,184.94,6467.0,172.9261,173.2337,172.4226,172.4226,6467.0
2020-07-02 10:30:00,184.98,185.15,184.69,185.03,5087.0,172.4599,172.6184,172.1895,172.5065,5087.0
2020-07-02 10:35:00,185.11,185.28,185.02,185.21,1350.0,172.5811,172.7396,172.4972,172.6743,1350.0
2020-07-02 10:40:00,185.27,185.59,184.98,184.98,3620.0,172.7303,173.0286,172.4599,172.4599,3620.0
2020-07-02 10:45:00,184.88,184.88,184.03,184.03,3441.0,172.3667,172.3667,171.5742,171.5742,3441.0
2020-07-02 10:50:00,184.17,184.18,183.04,183.17,2245.0,171.7047,171.7141,170.6512,170.7724,2245.0
2020-07-02 10:55:00,183.04,183.1,182.62,182.64,2403.0,170.6512,170.7072,170.2596,170.2783,2403.0
2020-07-02 11:00:00,182.44,182.51,181.7,182.11,20019.0,170.0918,170.1571,169.4019,169.7842,20019.0
2020-07-02 11:05:00,182.27,182.49,181.76,181.83,9057.0,169.9333,170.1384,169.4579,169.5231,9057.0
2020-07-02 11:10:00,181.62,181.81,181.42,181.58,3100.0,169.3273,169.5045,169.1409,169.29,3100.0
2020-07-02 11:15:00,181.32,182.9,181.26,182.87,18783.0,169.0476,170.5207,168.9917,170.4927,18783.0
2020-07-02 11:20:00,182.77,183.79,182.75,183.79,2915.0,170.3995,171.3505,170.3808,171.3505,2915.0
2020-07-02 11:25:00,183.84,184.1,183.57,183.91,12142.0,171.3971,171.6395,171.1453,171.4623,12142.0
2020-07-02 11:30:00,183.89,184.42,183.79,184.38,1902.0,171.4437,171.9378,171.3505,171.9005,1902.0
2020-07-02 11:35:00,184.23,184.23,183.86,183.86,3828.0,171.7607,171.7607,171.4157,171.4157,3828.0
2020-07-02 11:40:00,184.06,184.34,184.06,184.3,2728.0,171.6022,171.8632,171.6022,171.8259,2728.0
2020-07-02 11:45:00,184.16,184.61,184.12,184.61,2122.0,171.6954,172.115,171.6581,172.115,2122.0
2020-07-02 11:50:00,184.68,184.7,183.85,184.43,3106.0,172.1802,172.1989,171.4064,171.9471,3106.0
2020-07-02 11:55:00,184.56,184.62,184.32,184.42,3565.0,172.0683,172.1243,171.8446,171.9378,3565.0
2020-07-02 12:00:00,184.48,184.48,183.78,183.9,2122.0,171.9938,171.9938,171.3411,171.453,2122.0
2020-07-02 12:05:00,183.96,184.34,183.93,184.3,2550.0,171.5089,171.8632,171.481,171.8259,2550.0
2020-07-02 12:10:00,184.43,184.67,184.23,184.46,2979.0,171.9471,172.1709,171.7607,171.9751,2979.0
2020-07-02 12:15:00,184.32,184.32,184.01,184.23,1700.0,171.8446,171.8446,171.5556,171.7607,1700.0
2020-07-02 12:20:00,184.22,184.54,184.04,184.45,3245.0,171.7514,172.0497,171.5835,171.9658,3245.0
2020-07-02 12:25:00,184.53,184.76,184.39,184.71,2606.0,172.0404,172.2548,171.9098,172.2082,2606.0
2020-07-02 12:30:00,184.8,184.8,184.61,184.66,1856.0,172.2921,172.2921,172.115,172.1616,1856.0
2020-07-02 12:35:00,184.73,184.85,184.51,184.69,2482.0,172.2268,172.3387,172.0217,172.1895,2482.0
2020-07-02 12:40:00,184.51,184.51,184.35,184.45,2070.0,172.0217,172.0217,171.8726,171.9658,2070.0
2020-07-02 12:45:00,184.37,184.64,184.37,184.52,1503.0,171.8912,172.1429,171.8912,172.031,1503.0
2020-07-02 12:50:00,184.45,184.82,184.4,184.73,3851.0,171.9658,172.3107,171.9192,172.2268,3851.0
2020-07-02 12:55:00,184.82,184.82,184.39,184.7,3202.0,172.3107,172.3107,171.9098,172.1989,3202.0
2020-07-02 13:00:00,184.63,184.63,184.46,184.47,1163.0,172.1336,172.1336,171.9751,171.9844,1163.0
2020-07-02 13:05:00,184.49,184.92,184.48,184.87,5104.0,172.0031,172.404,171.9938,172.3574,5104.0
2020-07-02 13:10:00,184.83,184.89,184.72,184.82,26166.0,172.3201,172.376,172.2175,172.3107,26166.0
2020-07-02 13:15:00,184.83,184.83,184.52,184.52,1723.0,172.3201,172.3201,172.031,172.031,1723.0
2020-07-02 13:20:00,184.57,184.57,184.18,184.21,5211.0,172.0777,172.0777,171.7141,171.742,5211.0
2020-07-02 13:25:00,184.21,184.3,184.13,184.16,2404.0,171.742,171.8259,171.6674,171.6954,2404.0
2020-07-02 13:30:00,184.29,184.45,184.28,184.45,1264.0,171.8166,171.9658,171.8073,171.9658,1264.0
2020-07-02 13:35:00,184.4,184.44,184.31,184.31,1100.0,171.9192,171.9565,171.8353,171.8353,1100.0
2020-07-02 13:40:00,184.59,184.65,184.47,184.65,2159.0,172.0963,172.1522,171.9844,172.1522,2159.0
2020-07-02 13:45:00,184.65,185.0,184.52,185.0,2435.0,172.1522,172.4786,172.031,172.4786,2435.0
2020-07-02 13:50:00,184.99,185.16,184.93,185.15,2175.0,172.4692,172.6277,172.4133,172.6184,2175.0
2020-07-02 13:55:00,185.0,185.11,184.68,184.79,2691.0,172.4786,172.5811,172.1802,172.2828,2691.0
2020-07-02 14:00:00,184.91,185.01,184.49,184.53,1810.0,172.3946,172.4879,172.0031,172.0404,1810.0
2020-07-02 14:05:00,184.41,184.49,184.25,184.36,1000.0,171.9285,172.0031,171.7793,171.8819,1000.0
2020-07-02 14:10:00,184.3,184.43,184.29,184.39,400.0,171.8259,171.9471,171.8166,171.9098,400.0
2020-07-02 14:15:00,184.42,184.48,184.25,184.31,3389.0,171.9378,171.9938,171.7793,171.8353,3389.0
2020-07-02 14:20:00,184.25,184.58,184.01,184.57,3786.0,171.7793,172.087,171.5556,172.0777,3786.0
2020-07-02 14:25:00,184.44,184.66,184.44,184.59,5215.0,171.9565,172.1616,171.9565,172.0963,5215.0
2020-07-02 14:30:00,184.61,184.79,184.59,184.64,2000.0,172.115,172.2828,172.0963,172.1429,2000.0
2020-07-02 14:35:00,184.66,185.05,184.58,184.96,4058.0,172.1616,172.5252,172.087,172.4413,4058.0
2020-07-02 14:40:00,184.96,184.97,184.64,184.69,2225.0,172.4413,172.4506,172.1429,172.1895,2225.0
2020-07-02 14:45:00,184.65,184.82,184.55,184.78,2921.0,172.1522,172.3107,172.059,172.2734,2921.0
2020-07-02 14:50:00,184.82,185.01,184.72,184.73,2904.0,172.3107,172.4879,172.2175,172.2268,2904.0
2020-07-02 14:55:00,184.82,184.84,184.48,184.63,3650.0,172.3107,172.3294,171.9938,172.1336,3650.0
2020-07-02 15:00:00,184.44,184.54,184.22,184.33,1500.0,171.9565,172.0497,171.7514,171.8539,1500.0
2020-07-02 15:05:00,184.27,184.41,184.06,184.12,2828.0,171.798,171.9285,171.6022,171.6581,2828.0
2020-07-02 15:10:00,184.15,184.18,183.92,183.92,3408.0,171.6861,171.7141,171.4717,171.4717,3408.0
2020-07-02 15:15:00,184.02,184.08,183.49,183.49,9305.0,171.5649,171.6208,171.0708,171.0708,9305.0
2020-07-02 15:20:00,183.52,184.02,183.51,183.94,3744.0,171.0987,171.5649,171.0894,171.4903,3744.0
2020-07-02 15:25:00,183.95,184.05,183.83,183.9,3511.0,171.4996,171.5929,171.3877,171.453,3511.0
2020-07-02 15:30:00,183.9,184.08,183.62,184.0,6007.0,171.453,171.6208,171.192,171.5462,6007.0
2020-07-02 15:35:00,184.0,184.09,183.8,183.81,4696.0,171.5462,171.6301,171.3598,171.3691,4696.0
2020-07-02 15:40:00,183.86,183.88,183.31,183.41,5134.0,171.4157,171.4344,170.9029,170.9962,5134.0
2020-07-02 15:45:00,183.3,183.58,183.11,183.58,12030.0,170.8936,171.1547,170.7165,171.1547,12030.0
2020-07-02 15:50:00,183.48,183.55,183.16,183.36,19654.0,171.0614,171.1267,170.7631,170.9496,19654.0
2020-07-02 15:55:00,183.3,183.39,182.62,182.99,69181.0,170.8936,170.9775,170.2596,170.6046,69181.0
2020-07-06 09:30:00,186.54,187.83,186.54,187.61,9492.0,173.9143,175.117,173.9143,174.9119,9492.0
2020-07-06 09:35:00,187.76,187.76,186.11,186.34,3967.0,175.0518,175.0518,173.5134,173.7279,3967.0
2020-07-06 09:40:00,186.54,186.81,186.18,186.72,6288.0,173.9143,174.1661,173.5787,174.0821,6288.0
2020-07-06 09:45:00,186.61,187.83,186.61,187.7,4900.0,173.9796,175.117,173.9796,174.9958,4900.0
2020-07-06 09:50:00,187.79,188.19,187.7,187.88,10931.0,175.0797,175.4526,174.9958,175.1636,10931.0
2020-07-06 09:55:00,188.02,188.86,187.94,187.94,24766.0,175.2942,176.0773,175.2196,175.2196,24766.0
2020-07-06 10:00:00,188.25,188.37,187.26,187.44,5676.0,175.5086,175.6205,174.5856,174.7534,5676.0
2020-07-06 10:05:00,187.26,187.26,186.56,186.57,4120.0,174.5856,174.5856,173.933,173.9423,4120.0
2020-07-06 10:10:00,186.62,186.62,185.93,186.08,3100.0,173.9889,173.9889,173.3456,173.4855,3100.0
2020-07-06 10:15:00,186.12,186.4,185.97,185.97,4411.0,173.5228,173.7838,173.3829,173.3829,4411.0
2020-07-06 10:20:00,185.72,185.99,185.44,185.57,3581.0,173.1498,173.4016,172.8888,173.01,3581.0
2020-07-06 10:25:00,185.5,186.09,185.33,186.03,4462.0,172.9447,173.4948,172.7862,173.4388,4462.0
2020-07-06 10:30:00,185.95,186.39,185.89,186.22,18633.0,173.3643,173.7745,173.3083,173.616,18633.0
2020-07-06 10:35:00,186.26,186.26,185.96,186.05,1740.0,173.6533,173.6533,173.3736,173.4575,1740.0
2020-07-06 10:40:00,186.1,186.17,185.6,185.98,1900.0,173.5041,173.5694,173.0379,173.3922,1900.0
2020-07-06 10:45:00,186.05,186.62,186.05,186.25,4834.0,173.4575,173.9889,173.4575,173.644,4834.0
2020-07-06 10:50:00,186.28,186.73,186.25,186.73,7154.0,173.6719,174.0915,173.644,174.0915,7154.0
2020-07-06 10:55:00,186.53,186.55,186.14,186.29,4800.0,173.905,173.9236,173.5414,173.6812,4800.0
2020-07-06 11:00:00,186.2,186.44,185.98,186.44,1702.0,173.5973,173.8211,173.3922,173.8211,1702.0
2020-07-06 11:05:00,186.42,186.67,186.25,186.41,7200.0,173.8024,174.0355,173.644,173.7931,7200.0
2020-07-06 11:10:00,186.34,186.52,186.25,186.46,1836.0,173.7279,173.8957,173.644,173.8397,1836.0
2020-07-06 11:15:00,186.26,186.56,186.08,186.56,1830.0,173.6533,173.933,173.4855,173.933,1830.0
2020-07-06 11:20:00,186.48,186.66,186.29,186.38,2000.0,173.8584,174.0262,173.6812,173.7652,2000.0
2020-07-06 11:25:00,186.39,186.54,186.27,186.4,2523.0,173.7745,173.9143,173.6626,173.7838,2523.0
2020-07-06 11:30:00,186.35,186.44,186.12,186.12,1100.0,173.7372,173.8211,173.5228,173.5228,1100.0
2020-07-06 11:35:00,186.19,186.42,185.92,186.21,8900.0,173.588,173.8024,173.3363,173.6067,8900.0
2020-07-06 11:40:00,186.26,186.29,186.0,186.09,5681.0,173.6533,173.6812,173.4109,173.4948,5681.0
2020-07-06 11:45:00,185.96,186.11,185.87,186.06,5710.0,173.3736,173.5134,173.2897,173.4668,5710.0
2020-07-06 11:50:00,185.95,185.97,185.32,185.51,3837.0,173.3643,173.3829,172.7769,172.954,3837.0
2020-07-06 11:55:00,185.33,185.33,185.15,185.21,2600.0,172.7862,172.7862,172.6184,172.6743,2600.0
2020-07-06 12:00:00,185.23,185.42,185.1,185.2,5099.0,172.693,172.8701,172.5718,172.665,5099.0
2020-07-06 12:05:00,185.18,185.36,185.1,185.36,1501.0,172.6464,172.8142,172.5718,172.8142,1501.0
2020-07-06 12:10:00,185.17,185.32,185.09,185.23,2241.0,172.6371,172.7769,172.5625,172.693,2241.0
2020-07-06 12:15:00,185.25,185.25,184.65,184.67,5647.0,172.7116,172.7116,172.1522,172.1709,5647.0
2020-07-06 12:20:00,184.67,185.35,184.59,185.29,6447.0,172.1709,172.8049,172.0963,172.7489,6447.0
2020-07-06 12:25:00,185.22,185.35,185.21,185.22,1500.0,172.6837,172.8049,172.6743,172.6837,1500.0
2020-07-06 12:30:00,185.23,185.23,185.07,185.08,700.0,172.693,172.693,172.5438,172.5531,700.0
2020-07-06 12:35:00,185.13,185.41,185.07,185.37,2322.0,172.5998,172.8608,172.5438,172.8235,2322.0
2020-07-06 12:40:00,185.25,185.42,185.24,185.28,1813.0,172.7116,172.8701,172.7023,172.7396,1813.0
2020-07-06 12:45:00,185.28,185.59,185.16,185.57,4772.0,172.7396,173.0286,172.6277,173.01,4772.0
2020-07-06 12:50:00,185.62,185.63,185.47,185.6,1796.0,173.0566,173.0659,172.9167,173.0379,1796.0
2020-07-06 12:55:00,185.58,185.74,185.58,185.68,1475.0,173.0193,173.1685,173.0193,173.1125,1475.0
2020-07-06 13:00:00,185.75,185.75,185.29,185.4,1761.0,173.1778,173.1778,172.7489,172.8515,1761.0
2020-07-06 13:05:00,185.24,185.3,185.09,185.3,1560.0,172.7023,172.7583,172.5625,172.7583,1560.0
2020-07-06 13:10:00,185.3,185.46,185.18,185.19,1923.0,172.7583,172.9074,172.6464,172.6557,1923.0
2020-07-06 13:15:00,185.09,185.45,185.09,185.43,8503.0,172.5625,172.8981,172.5625,172.8795,8503.0
2020-07-06 13:20:00,185.51,185.66,185.46,185.46,1800.0,172.954,173.0939,172.9074,172.9074,1800.0
2020-07-06 13:25:00,185.35,185.7,185.35,185.7,2792.0,172.8049,173.1312,172.8049,173.1312,2792.0
2020-07-06 13:30:00,185.68,185.72,185.6,185.6,1800.0,173.1125,173.1498,173.0379,173.0379,1800.0
2020-07-06 13:35:00,185.65,185.79,185.55,185.55,3624.0,173.0846,173.2151,172.9913,172.9913,3624.0
2020-07-06 13:40:00,185.6,185.83,185.6,185.69,2700.0,173.0379,173.2524,173.0379,173.1219,2700.0
2020-07-06 13:45:00,185.61,185.9,185.61,185.89,4126.0,173.0473,173.3176,173.0473,173.3083,4126.0
2020-07-06 13:50:00,186.0,186.07,185.69,185.9,5132.0,173.4109,173.4761,173.1219,173.3176,5132.0
2020-07-06 13:55:00,185.9,186.09,185.9,186.02,1191.0,173.3176,173.4948,173.3176,173.4295,1191.0
2020-07-06 14:00:00,186.06,186.25,185.66,185.73,2403.0,173.4668,173.644,173.0939,173.1591,2403.0
2020-07-06 14:05:00,185.56,185.82,185.47,185.81,2618.0,173.0007,173.2431,172.9167,173.2337,2618.0
2020-07-06 14:10:00,185.78,185.94,185.65,185.66,7781.0,173.2058,173.3549,173.0846,173.0939,7781.0
2020-07-06 14:15:00,185.77,185.77,185.24,185.26,1701.0,173.1964,173.1964,172.7023,172.721,1701.0
2020-07-06 14:20:00,185.2,185.45,185.1,185.38,3054.0,172.665,172.8981,172.5718,172.8328,3054.0
2020-07-06 14:25:00,185.37,185.44,185.3,185.44,1000.0,172.8235,172.8888,172.7583,172.8888,1000.0
2020-07-06 14:30:00,185.45,185.45,185.16,185.44,2801.0,172.8981,172.8981,172.6277,172.8888,2801.0
2020-07-06 14:35:00,185.54,185.54,185.35,185.4,1652.0,172.982,172.982,172.8049,172.8515,1652.0
2020-07-06 14:40:00,185.5,185.5,185.07,185.25,4543.0,172.9447,172.9447,172.5438,172.7116,4543.0
2020-07-06 14:45:00,185.2,185.4,185.1,185.38,5210.0,172.665,172.8515,172.5718,172.8328,5210.0
2020-07-06 14:50:00,185.38,185.64,185.2,185.59,2300.0,172.8328,173.0752,172.665,173.0286,2300.0
2020-07-06 14:55:00,185.65,185.73,185.61,185.66,4127.0,173.0846,173.1591,173.0473,173.0939,4127.0
2020-07-06 15:00:00,185.65,185.84,185.54,185.58,12289.0,173.0846,173.2617,172.982,173.0193,12289.0
2020-07-06 15:05:00,185.68,186.14,185.67,185.97,4354.0,173.1125,173.5414,173.1032,173.3829,4354.0
2020-07-06 15:10:00,185.93,186.13,185.86,185.95,8400.0,173.3456,173.5321,173.2803,173.3643,8400.0
2020-07-06 15:15:00,185.97,186.0,185.8,185.83,3020.0,173.3829,173.4109,173.2244,173.2524,3020.0
2020-07-06 15:20:00,185.88,186.1,185.81,185.89,10230.0,173.299,173.5041,173.2337,173.3083,10230.0
2020-07-06 15:25:00,185.93,186.01,185.85,185.93,7968.0,173.3456,173.4202,173.271,173.3456,7968.0
2020-07-06 15:30:00,185.94,185.94,185.3,185.75,7501.0,173.3549,173.3549,172.7583,173.1778,7501.0
2020-07-06 15:35:00,185.94,186.02,185.85,185.92,3133.0,173.3549,173.4295,173.271,173.3363,3133.0
2020-07-06 15:40:00,185.88,186.07,185.88,186.06,17886.0,173.299,173.4761,173.299,173.4668,17886.0
2020-07-06 15:45:00,186.02,186.48,185.94,186.47,19037.0,173.4295,173.8584,173.3549,173.8491,19037.0
2020-07-06 15:50:00,186.64,186.75,186.07,186.68,17673.0,174.0076,174.1101,173.4761,174.0448,17673.0
2020-07-06 15:55:00,186.67,186.69,186.29,186.52,47949.0,174.0355,174.0542,173.6812,173.8957,47949.0
2020-07-07 09:30:00,184.8,184.8,183.26,184.47,10467.0,172.2921,172.2921,170.8563,171.9844,10467.0
2020-07-07 09:35:00,183.92,184.8,183.58,184.17,3715.0,171.4717,172.2921,171.1547,171.7047,3715.0
2020-07-07 09:40:00,184.23,184.63,184.16,184.5,1150.0,171.7607,172.1336,171.6954,172.0124,1150.0
2020-07-07 09:45:00,184.35,184.8,184.06,184.17,3302.0,171.8726,172.2921,171.6022,171.7047,3302.0
2020-07-07 09:50:00,183.85,184.22,183.82,183.96,5615.0,171.4064,171.7514,171.3784,171.5089,5615.0
2020-07-07 09:55:00,183.96,184.72,183.73,184.71,33199.0,171.5089,172.2175,171.2945,172.2082,33199.0
2020-07-07 10:00:00,184.42,185.26,184.42,184.97,4200.0,171.9378,172.721,171.9378,172.4506,4200.0
2020-07-07 10:05:00,185.09,185.09,184.45,184.58,2770.0,172.5625,172.5625,171.9658,172.087,2770.0
2020-07-07 10:10:00,184.59,185.04,184.58,184.94,2004.0,172.0963,172.5159,172.087,172.4226,2004.0
2020-07-07 10:15:00,185.07,185.32,184.91,185.05,1440.0,172.5438,172.7769,172.3946,172.5252,1440.0
2020-07-07 10:20:00,184.87,185.18,184.61,185.03,2284.0,172.3574,172.6464,172.115,172.5065,2284.0
2020-07-07 10:25:00,185.03,185.04,184.31,184.52,2441.0,172.5065,172.5159,171.8353,172.031,2441.0
2020-07-07 10:30:00,184.59,184.9,184.42,184.43,3827.0,172.0963,172.3853,171.9378,171.9471,3827.0
2020-07-07 10:35:00,184.41,184.51,184.35,184.44,2219.0,171.9285,172.0217,171.8726,171.9565,2219.0
2020-07-07 10:40:00,184.52,184.52,183.94,183.95,4460.0,172.031,172.031,171.4903,171.4996,4460.0
2020-07-07 10:45:00,183.92,183.92,183.53,183.82,2533.0,171.4717,171.4717,171.1081,171.3784,2533.0
2020-07-07 10:50:00,184.21,184.6,184.2,184.55,2471.0,171.742,172.1056,171.7327,172.059,2471.0
2020-07-07 10:55:00,184.64,185.21,184.63,185.21,3561.0,172.1429,172.6743,172.1336,172.6743,3561.0
2020-07-07 11:00:00,185.16,185.29,184.75,184.84,4242.0,172.6277,172.7489,172.2455,172.3294,4242.0
2020-07-07 11:05:00,184.94,185.12,184.82,184.83,1855.0,172.4226,172.5904,172.3107,172.3201,1855.0
2020-07-07 11:10:00,184.93,185.65,184.86,185.31,2517.0,172.4133,173.0846,172.348,172.7676,2517.0
2020-07-07 11:15:00,185.4,185.73,185.4,185.73,1219.0,172.8515,173.1591,172.8515,173.1591,1219.0
2020-07-07 11:20:00,185.65,185.79,185.4,185.51,6399.0,173.0846,173.2151,172.8515,172.954,6399.0
2020-07-07 11:25:00,185.49,185.49,185.08,185.16,1925.0,172.9354,172.9354,172.5531,172.6277,1925.0
2020-07-07 11:30:00,185.1,185.1,184.64,184.79,6296.0,172.5718,172.5718,172.1429,172.2828,6296.0
2020-07-07 11:35:00,184.62,184.81,184.58,184.63,1557.0,172.1243,172.3014,172.087,172.1336,1557.0
2020-07-07 11:40:00,184.55,184.68,184.25,184.25,3814.0,172.059,172.1802,171.7793,171.7793,3814.0
2020-07-07 11:45:00,184.22,184.6,184.18,184.46,62859.0,171.7514,172.1056,171.7141,171.9751,62859.0
2020-07-07 11:50:00,184.45,184.45,184.02,184.1,5132.0,171.9658,171.9658,171.5649,171.6395,5132.0
2020-07-07 11:55:00,184.03,184.09,183.7,184.09,2674.0,171.5742,171.6301,171.2665,171.6301,2674.0
2020-07-07 12:00:00,184.06,184.29,183.89,183.9,3200.0,171.6022,171.8166,171.4437,171.453,3200.0
2020-07-07 12:05:00,183.93,184.48,183.93,184.2,1800.0,171.481,171.9938,171.481,171.7327,1800.0
2020-07-07 12:10:00,184.21,184.41,184.19,184.37,1034.0,171.742,171.9285,171.7234,171.8912,1034.0
2020-07-07 12:15:00,184.29,184.61,184.29,184.42,1800.0,171.8166,172.115,171.8166,171.9378,1800.0
2020-07-07 12:20:00,184.41,184.66,184.37,184.65,2285.0,171.9285,172.1616,171.8912,172.1522,2285.0
2020-07-07 12:25:00,184.65,184.77,184.58,184.77,600.0,172.1522,172.2641,172.087,172.2641,600.0
2020-07-07 12:30:00,184.77,184.96,184.71,184.74,8600.0,172.2641,172.4413,172.2082,172.2362,8600.0
2020-07-07 12:35:00,184.69,184.75,184.51,184.6,2500.0,172.1895,172.2455,172.0217,172.1056,2500.0
2020-07-07 12:40:00,184.42,184.48,184.21,184.47,1965.0,171.9378,171.9938,171.742,171.9844,1965.0
2020-07-07 12:45:00,184.43,184.45,184.27,184.37,1500.0,171.9471,171.9658,171.798,171.8912,1500.0
2020-07-07 12:50:00,184.34,184.38,184.16,184.16,1529.0,171.8632,171.9005,171.6954,171.6954,1529.0
2020-07-07 12:55:00,184.22,184.42,184.12,184.32,2004.0,171.7514,171.9378,171.6581,171.8446,2004.0
2020-07-07 13:00:00,184.3,184.65,184.26,184.6,2100.0,171.8259,172.1522,171.7886,172.1056,2100.0
2020-07-07 13:05:00,184.5,184.5,184.13,184.34,1400.0,172.0124,172.0124,171.6674,171.8632,1400.0
2020-07-07 13:10:00,184.26,184.28,184.09,184.09,1400.0,171.7886,171.8073,171.6301,171.6301,1400.0
2020-07-07 13:15:00,184.0,184.26,183.89,184.11,14827.0,171.5462,171.7886,171.4437,171.6488,14827.0
2020-07-07 13:20:00,184.04,184.37,184.04,184.31,1700.0,171.5835,171.8912,171.5835,171.8353,1700.0
2020-07-07 13:25:00,184.32,184.32,183.96,184.1,3122.0,171.8446,171.8446,171.5089,171.6395,3122.0
2020-07-07 13:30:00,184.01,184.15,183.97,184.01,1504.0,171.5556,171.6861,171.5183,171.5556,1504.0
2020-07-07 13:35:00,184.09,184.13,183.98,183.98,1500.0,171.6301,171.6674,171.5276,171.5276,1500.0
2020-07-07 13:40:00,183.93,184.19,183.92,184.19,2200.0,171.481,171.7234,171.4717,171.7234,2200.0
2020-07-07 13:45:00,184.11,184.22,184.01,184.13,3100.0,171.6488,171.7514,171.5556,171.6674,3100.0
2020-07-07 13:50:00,184.19,184.31,184.1,184.2,2335.0,171.7234,171.8353,171.6395,171.7327,2335.0
2020-07-07 13:55:00,184.22,184.93,184.17,184.84,2400.0,171.7514,172.4133,171.7047,172.3294,2400.0
2020-07-07 14:00:00,184.8,184.8,184.34,184.34,3881.0,172.2921,172.2921,171.8632,171.8632,3881.0
2020-07-07 14:05:00,184.19,184.36,184.06,184.16,3691.0,171.7234,171.8819,171.6022,171.6954,3691.0
2020-07-07 14:10:00,184.14,184.23,184.09,184.19,3783.0,171.6768,171.7607,171.6301,171.7234,3783.0
2020-07-07 14:15:00,184.2,184.29,183.95,183.95,5218.0,171.7327,171.8166,171.4996,171.4996,5218.0
2020-07-07 14:20:00,183.96,184.01,183.69,183.73,6649.0,171.5089,171.5556,171.2572,171.2945,6649.0
2020-07-07 14:25:00,183.73,183.76,183.59,183.61,5715.0,171.2945,171.3225,171.164,171.1826,5715.0
2020-07-07 14:30:00,183.34,183.42,183.22,183.36,6196.0,170.9309,171.0055,170.819,170.9496,6196.0
2020-07-07 14:35:00,183.34,183.39,183.03,183.12,5782.0,170.9309,170.9775,170.6419,170.7258,5782.0
2020-07-07 14:40:00,183.13,183.24,183.13,183.13,1800.0,170.7351,170.8377,170.7351,170.7351,1800.0
2020-07-07 14:45:00,183.07,183.16,183.02,183.06,2100.0,170.6792,170.7631,170.6326,170.6699,2100.0
2020-07-07 14:50:00,183.11,183.11,182.79,182.8,4603.0,170.7165,170.7165,170.4181,170.4275,4603.0
2020-07-07 14:55:00,182.92,183.11,182.78,183.06,5300.0,170.5393,170.7165,170.4088,170.6699,5300.0
2020-07-07 15:00:00,183.0,183.01,182.44,182.55,4310.0,170.6139,170.6232,170.0918,170.1944,4310.0
2020-07-07 15:05:00,182.59,182.88,182.48,182.63,4806.0,170.2317,170.502,170.1291,170.269,4806.0
2020-07-07 15:10:00,182.52,182.63,182.27,182.41,8814.0,170.1664,170.269,169.9333,170.0639,8814.0
2020-07-07 15:15:00,182.44,182.87,182.37,182.45,5628.0,170.0918,170.4927,170.0266,170.1012,5628.0
2020-07-07 15:20:00,182.53,182.89,182.21,182.83,7317.0,170.1757,170.5114,169.8774,170.4554,7317.0
2020-07-07 15:25:00,182.88,182.88,182.46,182.5,5657.0,170.502,170.502,170.1105,170.1478,5657.0
2020-07-07 15:30:00,182.54,182.6,182.06,182.25,9727.0,170.1851,170.241,169.7375,169.9147,9727.0
2020-07-07 15:35:00,182.35,182.35,182.07,182.16,6602.0,170.0079,170.0079,169.7469,169.8308,6602.0
2020-07-07 15:40:00,182.16,182.51,182.08,182.34,12912.0,169.8308,170.1571,169.7562,169.9986,12912.0
2020-07-07 15:45:00,182.32,182.69,182.26,182.52,15201.0,169.9799,170.3249,169.924,170.1664,15201.0
2020-07-07 15:50:00,182.47,182.55,181.95,182.42,22573.0,170.1198,170.1944,169.635,170.0732,22573.0
2020-07-07 15:55:00,182.37,182.77,182.21,182.42,51718.0,170.0266,170.3995,169.8774,170.0732,51718.0
2020-07-08 09:30:00,182.89,183.63,182.27,183.3,8898.0,170.5114,171.2013,169.9333,170.8936,8898.0
2020-07-08 09:35:00,182.98,183.56,182.46,183.18,25243.0,170.5953,171.136,170.1105,170.7817,25243.0
2020-07-08 09:40:00,182.98,182.98,182.36,182.79,4309.0,170.5953,170.5953,170.0172,170.4181,4309.0
2020-07-08 09:45:00,183.33,183.77,182.99,183.77,21839.0,170.9216,171.3318,170.6046,171.3318,21839.0
2020-07-08 09:50:00,183.63,183.99,183.42,183.59,24458.0,171.2013,171.5369,171.0055,171.164,24458.0
2020-07-08 09:55:00,183.68,184.02,183.36,183.79,15073.0,171.2479,171.5649,170.9496,171.3505,15073.0
2020-07-08 10:00:00,183.86,184.04,183.38,183.81,26545.0,171.4157,171.5835,170.9682,171.3691,26545.0
2020-07-08 10:05:00,183.87,183.87,183.03,183.08,4000.0,171.425,171.425,170.6419,170.6885,4000.0
2020-07-08 10:10:00,183.14,183.3,182.77,182.77,27389.0,170.7444,170.8936,170.3995,170.3995,27389.0
2020-07-08 10:15:00,182.69,182.69,182.15,182.26,3119.0,170.3249,170.3249,169.8215,169.924,3119.0
2020-07-08 10:20:00,182.14,182.38,181.87,182.34,6653.0,169.8121,170.0359,169.5604,169.9986,6653.0
2020-07-08 10:25:00,182.37,182.43,181.78,181.97,6213.0,170.0266,170.0825,169.4765,169.6536,6213.0
2020-07-08 10:30:00,181.83,182.31,181.62,182.02,4555.0,169.5231,169.9706,169.3273,169.7003,4555.0
2020-07-08 10:35:00,181.99,182.02,181.71,181.94,2890.0,169.6723,169.7003,169.4112,169.6257,2890.0
2020-07-08 10:40:00,182.13,182.13,181.67,181.74,3649.0,169.8028,169.8028,169.3739,169.4392,3649.0
2020-07-08 10:45:00,181.83,182.14,181.68,181.94,4700.0,169.5231,169.8121,169.3833,169.6257,4700.0
2020-07-08 10:50:00,181.86,182.14,181.75,182.0,2801.0,169.5511,169.8121,169.4485,169.6816,2801.0
2020-07-08 10:55:00,182.02,182.04,181.52,181.74,2300.0,169.7003,169.7189,169.2341,169.4392,2300.0
2020-07-08 11:00:00,181.8,181.8,180.91,181.02,3956.0,169.4951,169.4951,168.6654,168.7679,3956.0
2020-07-08 11:05:00,181.12,181.22,180.54,180.59,9793.0,168.8612,168.9544,168.3204,168.367,9793.0
2020-07-08 11:10:00,180.67,180.67,180.26,180.47,18458.0,168.4416,168.4416,168.0594,168.2552,18458.0
2020-07-08 11:15:00,180.44,180.5,179.81,179.86,9187.0,168.2272,168.2831,167.6398,167.6865,9187.0
2020-07-08 11:20:00,179.79,179.91,179.48,179.56,6808.0,167.6212,167.7331,167.3322,167.4068,6808.0
2020-07-08 11:25:00,179.72,180.03,179.46,180.02,14546.0,167.5559,167.8449,167.3135,167.8356,14546.0
2020-07-08 11:30:00,180.03,180.38,179.93,180.06,29732.0,167.8449,168.1713,167.7517,167.8729,29732.0
2020-07-08 11:35:00,180.04,180.15,179.8,179.99,17000.0,167.8543,167.9568,167.6305,167.8077,17000.0
2020-07-08 11:40:00,179.94,180.22,179.89,179.89,12387.0,167.761,168.0221,167.7144,167.7144,12387.0
2020-07-08 11:45:00,180.0,180.56,179.86,180.42,15273.0,167.817,168.3391,167.6865,168.2085,15273.0
2020-07-08 11:50:00,180.41,180.71,180.1,180.63,5926.0,168.1992,168.4789,167.9102,168.4043,5926.0
2020-07-08 11:55:00,180.53,180.54,180.0,180.0,7380.0,168.3111,168.3204,167.817,167.817,7380.0
2020-07-08 12:00:00,180.07,180.15,179.9,180.03,6269.0,167.8822,167.9568,167.7237,167.8449,6269.0
2020-07-08 12:05:00,180.03,180.08,179.66,179.81,6053.0,167.8449,167.8916,167.5,167.6398,6053.0
2020-07-08 12:10:00,179.8,180.07,179.64,179.93,7957.0,167.6305,167.8822,167.4813,167.7517,7957.0
2020-07-08 12:15:00,179.98,180.4,179.81,180.09,21152.0,167.7983,168.1899,167.6398,167.9009,21152.0
2020-07-08 12:20:00,180.09,180.12,179.93,180.06,10299.0,167.9009,167.9289,167.7517,167.8729,10299.0
2020-07-08 12:25:00,180.06,180.27,179.95,180.24,16208.0,167.8729,168.0687,167.7704,168.0407,16208.0
2020-07-08 12:30:00,180.2,180.39,179.71,179.78,20117.0,168.0034,168.1806,167.5466,167.6119,20117.0
2020-07-08 12:35:00,179.86,180.06,179.74,179.86,4797.0,167.6865,167.8729,167.5746,167.6865,4797.0
2020-07-08 12:40:00,179.89,179.99,179.57,179.57,7811.0,167.7144,167.8077,167.4161,167.4161,7811.0
2020-07-08 12:45:00,179.6,179.7,179.41,179.43,18965.0,167.444,167.5373,167.2669,167.2856,18965.0
2020-07-08 12:50:00,179.41,179.52,179.27,179.37,12081.0,167.2669,167.3695,167.1364,167.2296,12081.0
2020-07-08 12:55:00,179.39,179.63,179.22,179.56,9363.0,167.2483,167.472,167.0898,167.4068,9363.0
2020-07-08 13:00:00,179.7,179.77,179.52,179.7,10376.0,167.5373,167.6025,167.3695,167.5373,10376.0
2020-07-08 13:05:00,179.7,179.87,179.69,179.69,1928.0,167.5373,167.6958,167.528,167.528,1928.0
2020-07-08 13:10:00,179.67,179.71,179.44,179.47,10580.0,167.5093,167.5466,167.2949,167.3228,10580.0
2020-07-08 13:15:00,179.4,179.4,179.0,179.0,8323.0,167.2576,167.2576,166.8847,166.8847,8323.0
2020-07-08 13:20:00,179.0,179.1,178.77,178.78,5712.0,166.8847,166.9779,166.6702,166.6795,5712.0
2020-07-08 13:25:00,178.84,178.86,178.49,178.63,8800.0,166.7355,166.7541,166.4092,166.5397,8800.0
2020-07-08 13:30:00,178.57,178.96,178.57,178.87,13153.0,166.4838,166.8474,166.4838,166.7635,13153.0
2020-07-08 13:35:00,178.93,179.3,178.93,179.3,6112.0,166.8194,167.1644,166.8194,167.1644,6112.0
2020-07-08 13:40:00,179.2,179.22,178.99,179.04,10997.0,167.0711,167.0898,166.8753,166.922,10997.0
2020-07-08 13:45:00,179.01,179.05,178.9,179.0,10658.0,166.894,166.9313,166.7914,166.8847,10658.0
2020-07-08 13:50:00,179.04,179.23,178.97,179.05,15391.0,166.922,167.0991,166.8567,166.9313,15391.0
2020-07-08 13:55:00,179.14,179.16,178.8,178.95,9755.0,167.0152,167.0338,166.6982,166.838,9755.0
2020-07-08 14:00:00,178.99,179.29,178.89,178.91,9158.0,166.8753,167.155,166.7821,166.8008,9158.0
2020-07-08 14:05:00,178.95,179.22,178.93,178.96,10408.0,166.838,167.0898,166.8194,166.8474,10408.0
2020-07-08 14:10:00,178.95,179.0,178.84,178.87,5808.0,166.838,166.8847,166.7355,166.7635,5808.0
2020-07-08 14:15:00,178.85,178.93,178.51,178.68,5401.0,166.7448,166.8194,166.4278,166.5863,5401.0
2020-07-08 14:20:00,178.64,179.02,178.61,178.68,10127.0,166.549,166.9033,166.5211,166.5863,10127.0
2020-07-08 14:25:00,178.72,178.72,178.24,178.39,11266.0,166.6236,166.6236,166.1761,166.3159,11266.0
2020-07-08 14:30:00,178.42,178.42,177.9,178.07,12913.0,166.3439,166.3439,165.8591,166.0176,12913.0
2020-07-08 14:35:00,178.01,178.24,177.9,178.06,6324.0,165.9617,166.1761,165.8591,166.0083,6324.0
2020-07-08 14:40:00,178.1,178.16,177.9,177.99,8668.0,166.0456,166.1015,165.8591,165.943,8668.0
2020-07-08 14:45:00,178.0,178.32,178.0,178.23,9142.0,165.9523,166.2507,165.9523,166.1668,9142.0
2020-07-08 14:50:00,178.28,178.48,177.97,177.98,10667.0,166.2134,166.3999,165.9244,165.9337,10667.0
2020-07-08 14:55:00,178.02,178.55,177.99,178.37,4840.0,165.971,166.4651,165.943,166.2973,4840.0
2020-07-08 15:00:00,178.47,178.58,178.31,178.35,7119.0,166.3905,166.4931,166.2414,166.2787,7119.0
2020-07-08 15:05:00,178.35,178.53,178.15,178.52,9257.0,166.2787,166.4465,166.0922,166.4371,9257.0
2020-07-08 15:10:00,178.73,179.0,178.68,178.75,9197.0,166.6329,166.8847,166.5863,166.6516,9197.0
2020-07-08 15:15:00,178.92,179.14,178.53,179.14,16510.0,166.8101,167.0152,166.4465,167.0152,16510.0
2020-07-08 15:20:00,179.06,179.73,178.76,179.64,17610.0,166.9406,167.5652,166.6609,167.4813,17610.0
2020-07-08 15:25:00,179.66,179.95,179.47,179.62,12053.0,167.5,167.7704,167.3228,167.4627,12053.0
2020-07-08 15:30:00,179.71,179.78,179.39,179.48,15132.0,167.5466,167.6119,167.2483,167.3322,15132.0
2020-07-08 15:35:00,179.44,179.71,179.17,179.22,36299.0,167.2949,167.5466,167.0432,167.0898,36299.0
2020-07-08 15:40:00,179.24,179.25,178.94,179.01,26823.0,167.1084,167.1177,166.8287,166.894,26823.0
2020-07-08 15:45:00,178.96,179.2,178.88,178.95,30174.0,166.8474,167.0711,166.7728,166.838,30174.0
2020-07-08 15:50:00,178.95,179.11,178.36,178.73,81092.0,166.838,166.9872,166.288,166.6329,81092.0
2020-07-08 15:55:00,178.72,179.12,178.45,178.99,83341.0,166.6236,166.9965,166.3719,166.8753,83341.0
2020-07-09 09:30:00,178.93,179.73,178.12,178.12,7885.0,166.8194,167.5652,166.0642,166.0642,7885.0
2020-07-09 09:35:00,178.6,178.66,177.78,177.78,4015.0,166.5117,166.5677,165.7472,165.7472,4015.0
2020-07-09 09:40:00,177.94,178.03,177.64,177.76,2787.0,165.8964,165.9803,165.6167,165.7286,2787.0
2020-07-09 09:45:00,177.58,177.76,177.04,177.46,9523.0,165.5608,165.7286,165.0573,165.4489,9523.0
2020-07-09 09:50:00,177.4,177.66,177.01,177.61,8800.0,165.393,165.6354,165.0293,165.5887,8800.0
2020-07-09 09:55:00,177.65,178.49,177.53,178.49,8249.0,165.626,166.4092,165.5142,166.4092,8249.0
2020-07-09 10:00:00,178.37,178.96,178.37,178.74,3219.0,166.2973,166.8474,166.2973,166.6423,3219.0
2020-07-09 10:05:00,178.74,179.02,178.38,178.85,5041.0,166.6423,166.9033,166.3066,166.7448,5041.0
2020-07-09 10:10:00,178.67,178.67,177.86,178.16,6638.0,166.577,166.577,165.8218,166.1015,6638.0
2020-07-09 10:15:00,177.9,177.9,177.24,177.42,7208.0,165.8591,165.8591,165.2438,165.4116,7208.0
2020-07-09 10:20:00,177.29,178.41,177.29,178.41,11387.0,165.2904,166.3346,165.2904,166.3346,11387.0
2020-07-09 10:25:00,178.41,178.66,178.12,178.65,7737.0,166.3346,166.5677,166.0642,166.5583,7737.0
2020-07-09 10:30:00,178.81,178.97,178.21,178.21,4492.0,166.7075,166.8567,166.1481,166.1481,4492.0
2020-07-09 10:35:00,178.27,178.34,177.73,177.73,8030.0,166.2041,166.2693,165.7006,165.7006,8030.0
2020-07-09 10:40:00,177.69,177.69,177.37,177.67,8229.0,165.6633,165.6633,165.365,165.6447,8229.0
2020-07-09 10:45:00,177.73,177.74,177.32,177.32,6729.0,165.7006,165.7099,165.3184,165.3184,6729.0
2020-07-09 10:50:00,177.24,177.52,177.11,177.19,8979.0,165.2438,165.5048,165.1226,165.1972,8979.0
2020-07-09 10:55:00,177.25,177.27,176.01,176.28,6744.0,165.2531,165.2718,164.097,164.3488,6744.0
2020-07-09 11:00:00,176.28,176.45,175.87,176.01,2937.0,164.3488,164.5073,163.9665,164.097,2937.0
2020-07-09 11:05:00,175.91,176.72,175.73,176.72,4511.0,164.0038,164.759,163.836,164.759,4511.0
2020-07-09 11:10:00,176.74,176.88,176.48,176.58,2600.0,164.7776,164.9081,164.5352,164.6285,2600.0
2020-07-09 11:15:00,176.38,176.5,174.61,174.61,16862.0,164.442,164.5539,162.7918,162.7918,16862.0
2020-07-09 11:20:00,174.7,175.39,174.68,175.18,6016.0,162.8757,163.519,162.8571,163.3232,6016.0
2020-07-09 11:25:00,175.15,175.15,174.38,175.02,12802.0,163.2952,163.2952,162.5774,163.174,12802.0
2020-07-09 11:30:00,174.99,175.22,174.77,174.85,5424.0,163.1461,163.3605,162.941,163.0155,5424.0
2020-07-09 11:35:00,174.91,175.45,174.58,174.96,4646.0,163.0715,163.5749,162.7638,163.1181,4646.0
2020-07-09 11:40:00,174.87,174.87,174.07,174.28,4350.0,163.0342,163.0342,162.2883,162.4841,4350.0
2020-07-09 11:45:00,174.27,175.49,174.24,175.3,4657.0,162.4748,163.6122,162.4468,163.4351,4657.0
2020-07-09 11:50:00,175.29,176.0,175.25,175.85,4302.0,163.4258,164.0877,163.3885,163.9479,4302.0
2020-07-09 11:55:00,176.07,176.07,175.51,175.51,2534.0,164.153,164.153,163.6309,163.6309,2534.0
2020-07-09 12:00:00,175.64,176.81,175.64,176.72,4129.0,163.7521,164.8429,163.7521,164.759,4129.0
2020-07-09 12:05:00,176.76,176.76,176.47,176.5,1700.0,164.7963,164.7963,164.5259,164.5539,1700.0
2020-07-09 12:10:00,176.51,176.63,176.08,176.2,3382.0,164.5632,164.6751,164.1623,164.2742,3382.0
2020-07-09 12:15:00,176.2,176.43,176.11,176.19,2340.0,164.2742,164.4886,164.1903,164.2648,2340.0
2020-07-09 12:20:00,176.14,176.21,175.89,176.0,3429.0,164.2182,164.2835,163.9852,164.0877,3429.0
2020-07-09 12:25:00,175.99,176.13,175.64,175.64,3256.0,164.0784,164.2089,163.7521,163.7521,3256.0
2020-07-09 12:30:00,175.67,175.77,175.46,175.7,3663.0,163.78,163.8733,163.5843,163.808,3663.0
2020-07-09 12:35:00,175.69,176.03,175.66,175.7,4834.0,163.7987,164.1157,163.7707,163.808,4834.0
2020-07-09 12:40:00,175.73,176.05,175.5,175.5,3727.0,163.836,164.1343,163.6216,163.6216,3727.0
2020-07-09 12:45:00,175.53,176.09,175.53,176.0,3789.0,163.6495,164.1716,163.6495,164.0877,3789.0
2020-07-09 12:50:00,175.93,175.93,175.61,175.78,5824.0,164.0224,164.0224,163.7241,163.8826,5824.0
2020-07-09 12:55:00,175.84,175.86,175.2,175.52,7177.0,163.9385,163.9572,163.3419,163.6402,7177.0
2020-07-09 13:00:00,175.44,176.58,175.41,176.28,9419.0,163.5656,164.6285,163.5376,164.3488,9419.0
2020-07-09 13:05:00,176.3,176.66,176.21,176.59,1700.0,164.3674,164.703,164.2835,164.6378,1700.0
2020-07-09 13:10:00,176.57,176.82,176.57,176.73,4417.0,164.6191,164.8522,164.6191,164.7683,4417.0
2020-07-09 13:15:00,176.77,177.03,176.65,176.87,6040.0,164.8056,165.048,164.6937,164.8988,6040.0
2020-07-09 13:20:00,176.82,176.82,176.62,176.63,2570.0,164.8522,164.8522,164.6657,164.6751,2570.0
2020-07-09 13:25:00,176.51,176.87,176.46,176.74,5534.0,164.5632,164.8988,164.5166,164.7776,5534.0
2020-07-09 13:30:00,176.74,176.76,176.6,176.67,2180.0,164.7776,164.7963,164.6471,164.7124,2180.0
2020-07-09 13:35:00,176.68,176.88,176.6,176.79,6620.0,164.7217,164.9081,164.6471,164.8242,6620.0
2020-07-09 13:40:00,176.79,177.17,176.55,176.74,6912.0,164.8242,165.1785,164.6005,164.7776,6912.0
2020-07-09 13:45:00,176.74,177.04,176.68,176.98,6346.0,164.7776,165.0573,164.7217,165.0014,6346.0
2020-07-09 13:50:00,176.9,177.04,176.84,176.96,52166.0,164.9268,165.0573,164.8709,164.9827,52166.0
2020-07-09 13:55:00,176.9,177.03,176.82,176.83,15983.0,164.9268,165.048,164.8522,164.8615,15983.0
2020-07-09 14:00:00,176.83,176.96,176.4,176.94,12464.0,164.8615,164.9827,164.4606,164.9641,12464.0
2020-07-09 14:05:00,177.02,177.68,176.94,177.54,3667.0,165.0387,165.654,164.9641,165.5235,3667.0
2020-07-09 14:10:00,177.68,178.05,177.68,177.81,4098.0,165.654,165.999,165.654,165.7752,4098.0
2020-07-09 14:15:00,177.87,178.59,177.86,178.34,5056.0,165.8311,166.5024,165.8218,166.2693,5056.0
2020-07-09 14:20:00,178.43,178.43,177.57,177.69,2586.0,166.3532,166.3532,165.5514,165.6633,2586.0
2020-07-09 14:25:00,177.67,177.9,177.64,177.9,1600.0,165.6447,165.8591,165.6167,165.8591,1600.0
2020-07-09 14:30:00,177.82,177.84,177.46,177.47,5455.0,165.7845,165.8032,165.4489,165.4582,5455.0
2020-07-09 14:35:00,177.55,177.83,177.52,177.7,4066.0,165.5328,165.7938,165.5048,165.6726,4066.0
2020-07-09 14:40:00,177.79,177.89,177.4,177.48,3000.0,165.7566,165.8498,165.393,165.4675,3000.0
2020-07-09 14:45:00,177.43,178.03,177.43,177.84,3301.0,165.4209,165.9803,165.4209,165.8032,3301.0
2020-07-09 14:50:00,177.86,177.86,177.61,177.78,2801.0,165.8218,165.8218,165.5887,165.7472,2801.0
2020-07-09 14:55:00,177.83,178.18,177.77,177.83,3900.0,165.7938,166.1202,165.7379,165.7938,3900.0
2020-07-09 15:00:00,177.96,178.09,177.73,177.86,4758.0,165.915,166.0363,165.7006,165.8218,4758.0
2020-07-09 15:05:00,177.76,177.91,177.53,177.83,7109.0,165.7286,165.8684,165.5142,165.7938,7109.0
2020-07-09 15:10:00,177.81,178.2,177.6,178.2,7043.0,165.7752,166.1388,165.5794,166.1388,7043.0
2020-07-09 15:15:00,178.24,178.4,177.64,177.66,9934.0,166.1761,166.3253,165.6167,165.6354,9934.0
2020-07-09 15:20:00,177.66,177.67,176.89,177.03,5100.0,165.6354,165.6447,164.9175,165.048,5100.0
2020-07-09 15:25:00,177.02,177.03,176.49,176.55,7079.0,165.0387,165.048,164.5445,164.6005,7079.0
2020-07-09 15:30:00,176.44,176.78,176.18,176.71,10606.0,164.4979,164.8149,164.2555,164.7497,10606.0
2020-07-09 15:35:00,176.75,176.75,176.35,176.64,12500.0,164.7869,164.7869,164.414,164.6844,12500.0
2020-07-09 15:40:00,176.58,176.64,176.26,176.38,15676.0,164.6285,164.6844,164.3301,164.442,15676.0
2020-07-09 15:45:00,176.36,177.47,176.28,177.0,22967.0,164.4233,165.4582,164.3488,165.02,22967.0
2020-07-09 15:50:00,177.02,177.13,176.62,176.65,18409.0,165.0387,165.1412,164.6657,164.6937,18409.0
2020-07-09 15:55:00,176.77,176.79,176.2,176.21,73262.0,164.8056,164.8242,164.2742,164.2835,73262.0
2020-07-10 09:30:00,176.75,176.75,175.06,175.06,13587.0,164.7869,164.7869,163.2113,163.2113,13587.0
2020-07-10 09:35:00,174.98,176.66,174.98,176.46,15111.0,163.1367,164.703,163.1367,164.5166,15111.0
2020-07-10 09:40:00,176.49,176.69,176.17,176.4,37386.0,164.5445,164.731,164.2462,164.4606,37386.0
2020-07-10 09:45:00,176.33,176.91,175.96,176.2,18540.0,164.3954,164.9361,164.0504,164.2742,18540.0
2020-07-10 09:50:00,176.25,176.34,175.52,175.62,5543.0,164.3208,164.4047,163.6402,163.7334,5543.0
2020-07-10 09:55:00,175.59,175.88,175.26,175.67,7397.0,163.7055,163.9758,163.3978,163.78,7397.0
2020-07-10 10:00:00,175.63,175.63,174.64,174.77,6751.0,163.7428,163.7428,162.8198,162.941,6751.0
2020-07-10 10:05:00,174.83,175.33,174.83,175.02,5832.0,162.9969,163.4631,162.9969,163.174,5832.0
2020-07-10 10:10:00,175.0,175.81,175.0,175.81,3712.0,163.1554,163.9106,163.1554,163.9106,3712.0
2020-07-10 10:15:00,175.8,175.95,175.07,175.07,3822.0,163.9012,164.0411,163.2207,163.2207,3822.0
2020-07-10 10:20:00,174.94,175.17,174.5,174.57,2408.0,163.0995,163.3139,162.6892,162.7545,2408.0
2020-07-10 10:25:00,174.83,175.29,174.65,175.14,6003.0,162.9969,163.4258,162.8291,163.2859,6003.0
2020-07-10 10:30:00,175.18,176.05,175.13,175.85,13450.0,163.3232,164.1343,163.2766,163.9479,13450.0
2020-07-10 10:35:00,175.85,176.2,175.77,175.81,7415.0,163.9479,164.2742,163.8733,163.9106,7415.0
2020-07-10 10:40:00,175.79,176.35,175.77,176.15,45237.0,163.8919,164.414,163.8733,164.2276,45237.0
2020-07-10 10:45:00,176.15,176.15,175.82,176.06,8017.0,164.2276,164.2276,163.9199,164.1436,8017.0
2020-07-10 10:50:00,176.09,176.09,175.72,175.75,3121.0,164.1716,164.1716,163.8267,163.8546,3121.0
2020-07-10 10:55:00,175.86,175.95,175.6,175.72,6695.0,163.9572,164.0411,163.7148,163.8267,6695.0
2020-07-10 11:00:00,175.57,175.57,175.03,175.5,10550.0,163.6868,163.6868,163.1834,163.6216,10550.0
2020-07-10 11:05:00,175.3,175.51,175.18,175.51,12023.0,163.4351,163.6309,163.3232,163.6309,12023.0
2020-07-10 11:10:00,175.52,175.84,175.08,175.08,7217.0,163.6402,163.9385,163.23,163.23,7217.0
2020-07-10 11:15:00,175.09,175.21,174.79,174.88,48255.0,163.2393,163.3512,162.9596,163.0435,48255.0
2020-07-10 11:20:00,174.87,175.2,174.87,175.0,4401.0,163.0342,163.3419,163.0342,163.1554,4401.0
2020-07-10 11:25:00,174.95,175.04,174.62,175.0,4900.0,163.1088,163.1927,162.8011,163.1554,4900.0
2020-07-10 11:30:00,175.0,175.09,174.51,174.53,3495.0,163.1554,163.2393,162.6986,162.7172,3495.0
2020-07-10 11:35:00,174.66,174.99,174.66,174.88,2548.0,162.8384,163.1461,162.8384,163.0435,2548.0
2020-07-10 11:40:00,174.8,175.16,174.79,175.01,4418.0,162.9689,163.3046,162.9596,163.1647,4418.0
2020-07-10 11:45:00,175.0,175.06,174.8,175.0,9399.0,163.1554,163.2113,162.9689,163.1554,9399.0
2020-07-10 11:50:00,175.03,175.26,174.99,175.14,3346.0,163.1834,163.3978,163.1461,163.2859,3346.0
2020-07-10 11:55:00,175.14,175.29,174.99,175.06,8425.0,163.2859,163.4258,163.1461,163.2113,8425.0
2020-07-10 12:00:00,174.93,175.17,174.73,175.04,4699.0,163.0901,163.3139,162.9037,163.1927,4699.0
2020-07-10 12:05:00,175.14,175.45,175.09,175.45,4100.0,163.2859,163.5749,163.2393,163.5749,4100.0
2020-07-10 12:10:00,175.58,175.61,175.43,175.52,10502.0,163.6961,163.7241,163.5563,163.6402,10502.0
2020-07-10 12:15:00,175.54,175.59,175.04,175.1,4616.0,163.6588,163.7055,163.1927,163.2486,4616.0
2020-07-10 12:20:00,175.16,175.16,174.79,174.94,3500.0,163.3046,163.3046,162.9596,163.0995,3500.0
2020-07-10 12:25:00,174.96,174.99,174.77,174.81,4474.0,163.1181,163.1461,162.941,162.9783,4474.0
2020-07-10 12:30:00,174.78,174.96,174.75,174.91,4901.0,162.9503,163.1181,162.9223,163.0715,4901.0
2020-07-10 12:35:00,174.84,175.02,174.84,174.93,2110.0,163.0062,163.174,163.0062,163.0901,2110.0
2020-07-10 12:40:00,174.92,174.92,174.6,174.88,3671.0,163.0808,163.0808,162.7825,163.0435,3671.0
2020-07-10 12:45:00,175.23,175.29,175.15,175.29,17109.0,163.3698,163.4258,163.2952,163.4258,17109.0
2020-07-10 12:50:00,175.23,175.41,175.18,175.22,8362.0,163.3698,163.5376,163.3232,163.3605,8362.0
2020-07-10 12:55:00,175.28,175.68,175.28,175.59,19090.0,163.4164,163.7894,163.4164,163.7055,19090.0
2020-07-10 13:00:00,175.48,175.52,175.37,175.47,3917.0,163.6029,163.6402,163.5003,163.5936,3917.0
2020-07-10 13:05:00,175.48,175.66,175.47,175.66,4416.0,163.6029,163.7707,163.5936,163.7707,4416.0
2020-07-10 13:10:00,175.58,175.68,175.27,175.31,13595.0,163.6961,163.7894,163.4071,163.4444,13595.0
2020-07-10 13:15:00,175.44,175.49,175.18,175.29,7244.0,163.5656,163.6122,163.3232,163.4258,7244.0
2020-07-10 13:20:00,175.28,175.42,175.17,175.18,3835.0,163.4164,163.547,163.3139,163.3232,3835.0
2020-07-10 13:25:00,175.15,175.19,175.05,175.1,3347.0,163.2952,163.3325,163.202,163.2486,3347.0
2020-07-10 13:30:00,175.12,175.4,175.09,175.09,7700.0,163.2673,163.5283,163.2393,163.2393,7700.0
2020-07-10 13:35:00,175.18,175.31,174.95,175.3,5739.0,163.3232,163.4444,163.1088,163.4351,5739.0
2020-07-10 13:40:00,175.28,175.76,175.27,175.75,4167.0,163.4164,163.864,163.4071,163.8546,4167.0
2020-07-10 13:45:00,175.75,175.81,175.64,175.75,11386.0,163.8546,163.9106,163.7521,163.8546,11386.0
2020-07-10 13:50:00,175.81,176.06,175.7,176.0,24669.0,163.9106,164.1436,163.808,164.0877,24669.0
2020-07-10 13:55:00,176.0,176.17,175.78,176.15,4756.0,164.0877,164.2462,163.8826,164.2276,4756.0
2020-07-10 14:00:00,176.11,176.22,175.89,176.02,5703.0,164.1903,164.2928,163.9852,164.1064,5703.0
2020-07-10 14:05:00,176.02,176.11,175.81,175.93,5400.0,164.1064,164.1903,163.9106,164.0224,5400.0
2020-07-10 14:10:00,175.92,176.0,175.64,175.7,6399.0,164.0131,164.0877,163.7521,163.808,6399.0
2020-07-10 14:15:00,175.71,175.8,175.52,175.52,7900.0,163.8173,163.9012,163.6402,163.6402,7900.0
2020-07-10 14:20:00,175.51,175.65,175.39,175.58,5842.0,163.6309,163.7614,163.519,163.6961,5842.0
2020-07-10 14:25:00,175.61,175.68,175.48,175.53,5266.0,163.7241,163.7894,163.6029,163.6495,5266.0
2020-07-10 14:30:00,175.54,175.64,175.45,175.59,5054.0,163.6588,163.7521,163.5749,163.7055,5054.0
2020-07-10 14:35:00,175.63,175.78,175.63,175.75,2800.0,163.7428,163.8826,163.7428,163.8546,2800.0
2020-07-10 14:40:00,175.76,175.76,175.54,175.65,6408.0,163.864,163.864,163.6588,163.7614,6408.0
2020-07-10 14:45:00,175.63,175.9,175.62,175.83,3635.0,163.7428,163.9945,163.7334,163.9292,3635.0
2020-07-10 14:50:00,175.76,175.87,175.68,175.7,4066.0,163.864,163.9665,163.7894,163.808,4066.0
2020-07-10 14:55:00,175.66,175.74,175.45,175.5,5311.0,163.7707,163.8453,163.5749,163.6216,5311.0
2020-07-10 15:00:00,175.52,175.52,175.16,175.32,8656.0,163.6402,163.6402,163.3046,163.4537,8656.0
2020-07-10 15:05:00,175.34,175.5,175.22,175.34,5338.0,163.4724,163.6216,163.3605,163.4724,5338.0
2020-07-10 15:10:00,175.37,175.44,175.24,175.4,10058.0,163.5003,163.5656,163.3791,163.5283,10058.0
2020-07-10 15:15:00,175.4,175.81,175.33,175.74,6335.0,163.5283,163.9106,163.4631,163.8453,6335.0
2020-07-10 15:20:00,175.75,175.82,175.69,175.69,8765.0,163.8546,163.9199,163.7987,163.7987,8765.0
2020-07-10 15:25:00,175.72,175.76,175.58,175.66,10317.0,163.8267,163.864,163.6961,163.7707,10317.0
2020-07-10 15:30:00,175.66,176.03,175.63,175.81,14655.0,163.7707,164.1157,163.7428,163.9106,14655.0
2020-07-10 15:35:00,175.83,175.9,175.32,175.75,15383.0,163.9292,163.9945,163.4537,163.8546,15383.0
2020-07-10 15:40:00,175.76,175.81,175.56,175.6,18148.0,163.864,163.9106,163.6775,163.7148,18148.0
2020-07-10 15:45:00,175.56,175.93,175.56,175.65,17861.0,163.6775,164.0224,163.6775,163.7614,17861.0
2020-07-10 15:50:00,175.65,176.17,175.65,176.0,33413.0,163.7614,164.2462,163.7614,164.0877,33413.0
2020-07-10 15:55:00,175.99,176.12,175.23,175.4,113769.0,164.0784,164.1996,163.3698,163.5283,113769.0
2020-07-13 09:30:00,177.33,178.34,176.64,177.97,40242.0,165.3277,166.2693,164.6844,165.9244,40242.0
2020-07-13 09:35:00,178.0,178.17,177.03,177.5,12826.0,165.9523,166.1108,165.048,165.4862,12826.0
2020-07-13 09:40:00,177.32,177.63,176.09,176.21,13603.0,165.3184,165.6074,164.1716,164.2835,13603.0
2020-07-13 09:45:00,176.01,176.29,175.71,176.1,11248.0,164.097,164.3581,163.8173,164.1809,11248.0
2020-07-13 09:50:00,176.0,176.37,175.8,175.8,14776.0,164.0877,164.4327,163.9012,163.9012,14776.0
2020-07-13 09:55:00,175.81,176.2,175.8,175.8,6552.0,163.9106,164.2742,163.9012,163.9012,6552.0
2020-07-13 10:00:00,175.6,175.76,175.4,175.7,61488.0,163.7148,163.864,163.5283,163.808,61488.0
2020-07-13 10:05:00,175.7,176.24,175.61,176.19,11412.0,163.808,164.3115,163.7241,164.2648,11412.0
2020-07-13 10:10:00,176.28,176.65,176.07,176.39,15833.0,164.3488,164.6937,164.153,164.4513,15833.0
2020-07-13 10:15:00,176.52,177.28,176.4,177.28,11769.0,164.5725,165.2811,164.4606,165.2811,11769.0
2020-07-13 10:20:00,177.25,177.6,177.21,177.47,8911.0,165.2531,165.5794,165.2158,165.4582,8911.0
2020-07-13 10:25:00,177.51,177.76,177.42,177.76,8425.0,165.4955,165.7286,165.4116,165.7286,8425.0
2020-07-13 10:30:00,177.71,178.22,177.69,177.89,10574.0,165.682,166.1575,165.6633,165.8498,10574.0
2020-07-13 10:35:00,178.0,178.1,177.42,177.42,8392.0,165.9523,166.0456,165.4116,165.4116,8392.0
2020-07-13 10:40:00,177.45,177.46,176.68,176.84,8598.0,165.4396,165.4489,164.7217,164.8709,8598.0
2020-07-13 10:45:00,176.78,177.15,176.57,177.15,5637.0,164.8149,165.1599,164.6191,165.1599,5637.0
2020-07-13 10:50:00,177.06,177.12,176.91,177.09,3806.0,165.076,165.1319,164.9361,165.1039,3806.0
2020-07-13 10:55:00,177.07,177.73,176.98,177.55,4498.0,165.0853,165.7006,165.0014,165.5328,4498.0
2020-07-13 11:00:00,177.59,177.7,177.23,177.61,7070.0,165.5701,165.6726,165.2345,165.5887,7070.0
2020-07-13 11:05:00,177.63,177.69,177.43,177.49,2539.0,165.6074,165.6633,165.4209,165.4769,2539.0
2020-07-13 11:10:00,177.32,177.35,177.0,177.03,9223.0,165.3184,165.3463,165.02,165.048,9223.0
2020-07-13 11:15:00,176.96,177.12,176.81,177.11,5703.0,164.9827,165.1319,164.8429,165.1226,5703.0
2020-07-13 11:20:00,177.12,177.31,177.05,177.21,5622.0,165.1319,165.309,165.0666,165.2158,5622.0
2020-07-13 11:25:00,177.35,177.41,177.22,177.34,5600.0,165.3463,165.4023,165.2251,165.337,5600.0
2020-07-13 11:30:00,177.35,177.42,177.0,177.0,9397.0,165.3463,165.4116,165.02,165.02,9397.0
2020-07-13 11:35:00,177.03,177.19,176.96,177.13,9107.0,165.048,165.1972,164.9827,165.1412,9107.0
2020-07-13 11:40:00,177.14,177.17,176.86,176.98,8759.0,165.1505,165.1785,164.8895,165.0014,8759.0
2020-07-13 11:45:00,177.04,177.16,176.88,177.12,8432.0,165.0573,165.1692,164.9081,165.1319,8432.0
2020-07-13 11:50:00,177.12,177.53,177.07,177.52,8132.0,165.1319,165.5142,165.0853,165.5048,8132.0
2020-07-13 11:55:00,177.6,177.75,177.4,177.53,9869.0,165.5794,165.7193,165.393,165.5142,9869.0
2020-07-13 12:00:00,177.56,177.82,177.43,177.76,10131.0,165.5421,165.7845,165.4209,165.7286,10131.0
2020-07-13 12:05:00,177.77,177.8,177.52,177.63,5300.0,165.7379,165.7659,165.5048,165.6074,5300.0
2020-07-13 12:10:00,177.55,177.59,177.33,177.33,4801.0,165.5328,165.5701,165.3277,165.3277,4801.0
2020-07-13 12:15:00,177.39,177.57,177.39,177.5,5700.0,165.3836,165.5514,165.3836,165.4862,5700.0
2020-07-13 12:20:00,177.46,177.85,177.39,177.7,16642.0,165.4489,165.8125,165.3836,165.6726,16642.0
2020-07-13 12:25:00,177.7,177.84,177.65,177.77,10182.0,165.6726,165.8032,165.626,165.7379,10182.0
2020-07-13 12:30:00,177.84,178.17,177.75,177.96,34557.0,165.8032,166.1108,165.7193,165.915,34557.0
2020-07-13 12:35:00,177.96,178.33,177.94,178.28,27447.0,165.915,166.26,165.8964,166.2134,27447.0
2020-07-13 12:40:00,178.3,178.62,178.22,178.62,22491.0,166.232,166.5304,166.1575,166.5304,22491.0
2020-07-13 12:45:00,178.58,178.66,178.41,178.47,15119.0,166.4931,166.5677,166.3346,166.3905,15119.0
2020-07-13 12:50:00,178.48,178.76,178.47,178.67,10767.0,166.3999,166.6609,166.3905,166.577,10767.0
2020-07-13 12:55:00,178.69,179.11,178.68,179.02,13194.0,166.5956,166.9872,166.5863,166.9033,13194.0
2020-07-13 13:00:00,179.02,179.14,178.84,179.02,9160.0,166.9033,167.0152,166.7355,166.9033,9160.0
2020-07-13 13:05:00,179.07,179.39,179.01,179.13,22794.0,166.9499,167.2483,166.894,167.0059,22794.0
2020-07-13 13:10:00,179.19,179.52,178.93,179.5,19437.0,167.0618,167.3695,166.8194,167.3508,19437.0
2020-07-13 13:15:00,179.5,179.89,179.5,179.89,30554.0,167.3508,167.7144,167.3508,167.7144,30554.0
2020-07-13 13:20:00,179.91,180.07,179.67,179.74,14040.0,167.7331,167.8822,167.5093,167.5746,14040.0
2020-07-13 13:25:00,179.7,179.77,179.6,179.69,5804.0,167.5373,167.6025,167.444,167.528,5804.0
2020-07-13 13:30:00,179.73,179.93,179.73,179.91,20867.0,167.5652,167.7517,167.5652,167.7331,20867.0
2020-07-13 13:35:00,179.92,180.27,179.92,180.15,12509.0,167.7424,168.0687,167.7424,167.9568,12509.0
2020-07-13 13:40:00,180.17,180.52,180.16,180.52,15259.0,167.9755,168.3018,167.9661,168.3018,15259.0
2020-07-13 13:45:00,180.51,180.54,180.05,180.09,8175.0,168.2925,168.3204,167.8636,167.9009,8175.0
2020-07-13 13:50:00,180.05,180.22,179.95,180.06,5303.0,167.8636,168.0221,167.7704,167.8729,5303.0
2020-07-13 13:55:00,180.04,180.18,180.01,180.05,6016.0,167.8543,167.9848,167.8263,167.8636,6016.0
2020-07-13 14:00:00,180.0,180.1,179.79,179.87,7406.0,167.817,167.9102,167.6212,167.6958,7406.0
2020-07-13 14:05:00,179.89,180.07,179.49,179.5,7689.0,167.7144,167.8822,167.3415,167.3508,7689.0
2020-07-13 14:10:00,179.56,179.8,179.15,179.48,11201.0,167.4068,167.6305,167.0245,167.3322,11201.0
2020-07-13 14:15:00,179.52,179.71,179.43,179.51,5434.0,167.3695,167.5466,167.2856,167.3601,5434.0
2020-07-13 14:20:00,179.49,179.57,178.84,178.91,7638.0,167.3415,167.4161,166.7355,166.8008,7638.0
2020-07-13 14:25:00,179.0,179.06,178.76,178.93,6826.0,166.8847,166.9406,166.6609,166.8194,6826.0
2020-07-13 14:30:00,178.82,178.9,178.65,178.75,7065.0,166.7168,166.7914,166.5583,166.6516,7065.0
2020-07-13 14:35:00,178.7,178.78,178.44,178.78,7002.0,166.605,166.6795,166.3626,166.6795,7002.0
2020-07-13 14:40:00,178.64,178.92,178.61,178.68,5955.0,166.549,166.8101,166.5211,166.5863,5955.0
2020-07-13 14:45:00,178.71,179.35,178.6,179.18,6400.0,166.6143,167.211,166.5117,167.0525,6400.0
2020-07-13 14:50:00,179.13,179.69,179.0,179.58,4700.0,167.0059,167.528,166.8847,167.4254,4700.0
2020-07-13 14:55:00,179.63,179.73,179.28,179.69,12232.0,167.472,167.5652,167.1457,167.528,12232.0
2020-07-13 15:00:00,179.7,179.7,179.14,179.21,8498.0,167.5373,167.5373,167.0152,167.0804,8498.0
2020-07-13 15:05:00,179.22,179.24,178.53,178.64,12927.0,167.0898,167.1084,166.4465,166.549,12927.0
2020-07-13 15:10:00,178.63,178.94,178.59,178.78,5621.0,166.5397,166.8287,166.5024,166.6795,5621.0
2020-07-13 15:15:00,178.74,178.94,178.4,178.45,9900.0,166.6423,166.8287,166.3253,166.3719,9900.0
2020-07-13 15:20:00,178.37,178.53,178.2,178.27,8942.0,166.2973,166.4465,166.1388,166.2041,8942.0
2020-07-13 15:25:00,178.1,178.25,177.84,177.84,9610.0,166.0456,166.1854,165.8032,165.8032,9610.0
2020-07-13 15:30:00,177.9,178.02,177.06,177.18,16557.0,165.8591,165.971,165.076,165.1878,16557.0
2020-07-13 15:35:00,177.1,177.2,176.4,176.43,27269.0,165.1133,165.2065,164.4606,164.4886,27269.0
2020-07-13 15:40:00,176.54,177.03,176.41,176.59,36634.0,164.5912,165.048,164.47,164.6378,36634.0
2020-07-13 15:45:00,176.59,176.91,176.05,176.06,23971.0,164.6378,164.9361,164.1343,164.1436,23971.0
2020-07-13 15:50:00,176.12,176.38,175.94,176.05,47646.0,164.1996,164.442,164.0318,164.1343,47646.0
2020-07-13 15:55:00,176.04,176.51,175.86,175.98,95349.0,164.125,164.5632,163.9572,164.0691,95349.0
2020-07-14 09:30:00,176.5,176.52,175.0,175.17,12922.0,164.5539,164.5725,163.1554,163.3139,12922.0
2020-07-14 09:35:00,175.18,176.1,174.88,175.98,4407.0,163.3232,164.1809,163.0435,164.0691,4407.0
2020-07-14 09:40:00,175.96,176.21,175.4,175.89,10225.0,164.0504,164.2835,163.5283,163.9852,10225.0
2020-07-14 09:45:00,175.87,176.49,175.77,176.35,16356.0,163.9665,164.5445,163.8733,164.414,16356.0
2020-07-14 09:50:00,176.5,176.6,176.0,176.41,59291.0,164.5539,164.6471,164.0877,164.47,59291.0
2020-07-14 09:55:00,176.44,177.54,176.42,177.13,15987.0,164.4979,165.5235,164.4793,165.1412,15987.0
2020-07-14 10:00:00,177.13,177.87,177.12,177.38,17813.0,165.1412,165.8311,165.1319,165.3743,17813.0
2020-07-14 10:05:00,177.35,177.62,176.61,176.76,4649.0,165.3463,165.5981,164.6564,164.7963,4649.0
2020-07-14 10:10:00,176.87,177.56,176.87,177.21,13470.0,164.8988,165.5421,164.8988,165.2158,13470.0
2020-07-14 10:15:00,177.33,178.67,177.31,178.67,27262.0,165.3277,166.577,165.309,166.577,27262.0
2020-07-14 10:20:00,178.37,178.85,178.16,178.62,13840.0,166.2973,166.7448,166.1015,166.5304,13840.0
2020-07-14 10:25:00,178.53,179.03,178.37,179.03,17558.0,166.4465,166.9126,166.2973,166.9126,17558.0
2020-07-14 10:30:00,179.02,180.37,179.02,180.24,24703.0,166.9033,168.1619,166.9033,168.0407,24703.0
2020-07-14 10:35:00,180.15,180.22,179.42,179.88,10787.0,167.9568,168.0221,167.2762,167.7051,10787.0
2020-07-14 10:40:00,179.63,180.44,179.62,180.06,10480.0,167.472,168.2272,167.4627,167.8729,10480.0
2020-07-14 10:45:00,180.02,180.41,179.55,179.55,4116.0,167.8356,168.1992,167.3974,167.3974,4116.0
2020-07-14 10:50:00,179.56,180.27,179.5,180.13,11186.0,167.4068,168.0687,167.3508,167.9382,11186.0
2020-07-14 10:55:00,180.12,180.12,179.72,179.77,7365.0,167.9289,167.9289,167.5559,167.6025,7365.0
2020-07-14 11:00:00,179.79,180.66,179.62,180.21,12912.0,167.6212,168.4323,167.4627,168.0128,12912.0
2020-07-14 11:05:00,179.93,180.95,179.84,180.5,13125.0,167.7517,168.7027,167.6678,168.2831,13125.0
2020-07-14 11:10:00,180.52,180.79,180.13,180.4,12838.0,168.3018,168.5535,167.9382,168.1899,12838.0
2020-07-14 11:15:00,180.48,180.66,180.07,180.38,12844.0,168.2645,168.4323,167.8822,168.1713,12844.0
2020-07-14 11:20:00,180.37,180.64,180.27,180.27,6802.0,168.1619,168.4137,168.0687,168.0687,6802.0
2020-07-14 11:25:00,180.4,180.46,180.06,180.13,5546.0,168.1899,168.2458,167.8729,167.9382,5546.0
2020-07-14 11:30:00,180.08,180.49,179.67,180.18,15691.0,167.8916,168.2738,167.5093,167.9848,15691.0
2020-07-14 11:35:00,180.18,180.23,179.91,179.98,7319.0,167.9848,168.0314,167.7331,167.7983,7319.0
2020-07-14 11:40:00,180.09,180.44,180.0,180.27,3868.0,167.9009,168.2272,167.817,168.0687,3868.0
2020-07-14 11:45:00,180.4,180.53,180.19,180.22,10825.0,168.1899,168.3111,167.9941,168.0221,10825.0
2020-07-14 11:50:00,180.23,180.44,179.96,180.06,11103.0,168.0314,168.2272,167.7797,167.8729,11103.0
2020-07-14 11:55:00,180.06,180.29,179.84,180.29,12123.0,167.8729,168.0873,167.6678,168.0873,12123.0
2020-07-14 12:00:00,180.18,180.47,180.1,180.47,7748.0,167.9848,168.2552,167.9102,168.2552,7748.0
2020-07-14 12:05:00,180.39,180.39,179.61,179.69,12659.0,168.1806,168.1806,167.4534,167.528,12659.0
2020-07-14 12:10:00,179.72,179.72,179.54,179.64,5416.0,167.5559,167.5559,167.3881,167.4813,5416.0
2020-07-14 12:15:00,179.63,180.18,179.63,180.06,8622.0,167.472,167.9848,167.472,167.8729,8622.0
2020-07-14 12:20:00,180.04,180.23,179.9,179.97,6463.0,167.8543,168.0314,167.7237,167.789,6463.0
2020-07-14 12:25:00,179.95,180.15,179.8,179.86,8468.0,167.7704,167.9568,167.6305,167.6865,8468.0
2020-07-14 12:30:00,179.91,180.1,179.65,179.65,4349.0,167.7331,167.9102,167.4907,167.4907,4349.0
2020-07-14 12:35:00,179.74,179.88,179.46,179.58,8323.0,167.5746,167.7051,167.3135,167.4254,8323.0
2020-07-14 12:40:00,179.67,179.78,179.29,179.39,3766.0,167.5093,167.6119,167.155,167.2483,3766.0
2020-07-14 12:45:00,179.43,179.75,179.42,179.69,6408.0,167.2856,167.5839,167.2762,167.528,6408.0
2020-07-14 12:50:00,179.73,179.74,179.41,179.41,3702.0,167.5652,167.5746,167.2669,167.2669,3702.0
2020-07-14 12:55:00,179.43,179.43,179.15,179.32,8242.0,167.2856,167.2856,167.0245,167.183,8242.0
2020-07-14 13:00:00,179.36,179.44,179.19,179.32,3226.0,167.2203,167.2949,167.0618,167.183,3226.0
2020-07-14 13:05:00,179.38,179.47,179.08,179.08,6624.0,167.2389,167.3228,166.9592,166.9592,6624.0
2020-07-14 13:10:00,179.01,179.32,178.99,179.18,8567.0,166.894,167.183,166.8753,167.0525,8567.0
2020-07-14 13:15:00,179.23,179.64,179.23,179.59,8316.0,167.0991,167.4813,167.0991,167.4347,8316.0
2020-07-14 13:20:00,179.6,180.03,179.57,179.67,5089.0,167.444,167.8449,167.4161,167.5093,5089.0
2020-07-14 13:25:00,179.65,179.65,179.46,179.64,5703.0,167.4907,167.4907,167.3135,167.4813,5703.0
2020-07-14 13:30:00,179.61,179.61,179.27,179.32,7825.0,167.4534,167.4534,167.1364,167.183,7825.0
2020-07-14 13:35:00,179.36,180.03,179.26,180.03,4137.0,167.2203,167.8449,167.1271,167.8449,4137.0
2020-07-14 13:40:00,179.85,180.22,179.85,180.13,5852.0,167.6771,168.0221,167.6771,167.9382,5852.0
2020-07-14 13:45:00,180.16,180.23,180.0,180.14,10264.0,167.9661,168.0314,167.817,167.9475,10264.0
2020-07-14 13:50:00,180.08,180.91,180.07,180.58,5509.0,167.8916,168.6654,167.8822,168.3577,5509.0
2020-07-14 13:55:00,180.58,180.68,179.88,180.29,6330.0,168.3577,168.451,167.7051,168.0873,6330.0
2020-07-14 14:00:00,180.09,181.08,180.09,180.68,2937.0,167.9009,168.8239,167.9009,168.451,2937.0
2020-07-14 14:05:00,180.48,180.61,180.29,180.61,3234.0,168.2645,168.3857,168.0873,168.3857,3234.0
2020-07-14 14:10:00,180.65,180.89,180.59,180.89,2225.0,168.423,168.6467,168.367,168.6467,2225.0
2020-07-14 14:15:00,180.96,181.33,180.89,181.2,4160.0,168.712,169.057,168.6467,168.9358,4160.0
2020-07-14 14:20:00,181.47,181.56,181.36,181.51,3000.0,169.1875,169.2714,169.0849,169.2248,3000.0
2020-07-14 14:25:00,181.56,181.56,181.17,181.17,2688.0,169.2714,169.2714,168.9078,168.9078,2688.0
2020-07-14 14:30:00,181.38,181.57,181.33,181.37,4895.0,169.1036,169.2807,169.057,169.0942,4895.0
2020-07-14 14:35:00,181.29,181.6,181.23,181.5,3668.0,169.0197,169.3087,168.9637,169.2154,3668.0
2020-07-14 14:40:00,181.46,181.5,181.16,181.33,3834.0,169.1782,169.2154,168.8985,169.057,3834.0
2020-07-14 14:45:00,181.4,181.65,181.14,181.15,7700.0,169.1222,169.3553,168.8798,168.8891,7700.0
2020-07-14 14:50:00,181.26,181.76,181.23,181.75,4400.0,168.9917,169.4579,168.9637,169.4485,4400.0
2020-07-14 14:55:00,181.72,182.27,181.71,182.04,2730.0,169.4206,169.9333,169.4112,169.7189,2730.0
2020-07-14 15:00:00,182.01,182.22,181.49,181.54,6793.0,169.6909,169.8867,169.2061,169.2527,6793.0
2020-07-14 15:05:00,181.56,182.3,181.54,182.13,4677.0,169.2714,169.9613,169.2527,169.8028,4677.0
2020-07-14 15:10:00,182.09,182.2,181.84,181.86,31573.0,169.7655,169.8681,169.5324,169.5511,31573.0
2020-07-14 15:15:00,181.82,181.82,181.55,181.71,2400.0,169.5138,169.5138,169.2621,169.4112,2400.0
2020-07-14 15:20:00,181.74,182.48,181.74,182.47,5000.0,169.4392,170.1291,169.4392,170.1198,5000.0
2020-07-14 15:25:00,182.58,182.72,182.34,182.35,5663.0,170.2224,170.3529,169.9986,170.0079,5663.0
2020-07-14 15:30:00,182.35,182.86,182.35,182.8,9285.0,170.0079,170.4834,170.0079,170.4275,9285.0
2020-07-14 15:35:00,182.75,183.04,182.64,182.99,11600.0,170.3808,170.6512,170.2783,170.6046,11600.0
2020-07-14 15:40:00,182.98,183.19,182.93,182.93,16645.0,170.5953,170.7911,170.5487,170.5487,16645.0
2020-07-14 15:45:00,182.93,183.55,182.75,183.35,17405.0,170.5487,171.1267,170.3808,170.9402,17405.0
2020-07-14 15:50:00,183.36,183.74,183.32,183.54,19392.0,170.9496,171.3038,170.9123,171.1174,19392.0
2020-07-14 15:55:00,183.44,183.78,183.21,183.76,38893.0,171.0241,171.3411,170.8097,171.3225,38893.0
2020-07-15 09:30:00,188.19,188.7,187.67,188.09,12761.0,175.4526,175.9281,174.9678,175.3594,12761.0
2020-07-15 09:35:00,188.25,189.0,187.51,187.67,13967.0,175.5086,176.2078,174.8187,174.9678,13967.0
2020-07-15 09:40:00,187.81,188.52,186.86,187.15,9136.0,175.0984,175.7603,174.2127,174.483,9136.0
2020-07-15 09:45:00,187.02,187.44,186.18,186.32,11737.0,174.3618,174.7534,173.5787,173.7092,11737.0
2020-07-15 09:50:00,186.34,186.54,185.53,186.01,5150.0,173.7279,173.9143,172.9727,173.4202,5150.0
2020-07-15 09:55:00,186.49,186.77,186.05,186.1,6554.0,173.8677,174.1288,173.4575,173.5041,6554.0
2020-07-15 10:00:00,186.18,186.19,184.67,184.78,7697.0,173.5787,173.588,172.1709,172.2734,7697.0
2020-07-15 10:05:00,184.73,184.96,184.22,184.35,12940.0,172.2268,172.4413,171.7514,171.8726,12940.0
2020-07-15 10:10:00,184.61,184.63,183.97,184.15,6684.0,172.115,172.1336,171.5183,171.6861,6684.0
2020-07-15 10:15:00,184.29,184.98,184.29,184.98,2948.0,171.8166,172.4599,171.8166,172.4599,2948.0
2020-07-15 10:20:00,185.47,185.66,185.16,185.57,8135.0,172.9167,173.0939,172.6277,173.01,8135.0
2020-07-15 10:25:00,185.67,185.83,185.28,185.83,6129.0,173.1032,173.2524,172.7396,173.2524,6129.0
2020-07-15 10:30:00,185.99,186.41,185.87,186.14,2400.0,173.4016,173.7931,173.2897,173.5414,2400.0
2020-07-15 10:35:00,186.3,186.5,186.04,186.08,3260.0,173.6906,173.877,173.4482,173.4855,3260.0
2020-07-15 10:40:00,186.02,186.79,186.02,186.64,8690.0,173.4295,174.1474,173.4295,174.0076,8690.0
2020-07-15 10:45:00,186.66,186.79,186.49,186.59,4441.0,174.0262,174.1474,173.8677,173.9609,4441.0
2020-07-15 10:50:00,186.73,186.95,186.61,186.81,5472.0,174.0915,174.2966,173.9796,174.1661,5472.0
2020-07-15 10:55:00,186.88,187.46,186.87,187.21,6518.0,174.2313,174.7721,174.222,174.539,6518.0
2020-07-15 11:00:00,187.37,187.49,186.75,187.34,5837.0,174.6881,174.8,174.1101,174.6602,5837.0
2020-07-15 11:05:00,187.24,187.37,186.84,187.23,5102.0,174.5669,174.6881,174.194,174.5576,5102.0
2020-07-15 11:10:00,187.17,187.35,186.79,187.25,21825.0,174.5017,174.6695,174.1474,174.5763,21825.0
2020-07-15 11:15:00,187.15,187.16,186.75,187.03,6375.0,174.483,174.4924,174.1101,174.3712,6375.0
2020-07-15 11:20:00,187.08,187.08,186.36,186.36,10829.0,174.4178,174.4178,173.7465,173.7465,10829.0
2020-07-15 11:25:00,186.47,187.16,186.47,187.04,2805.0,173.8491,174.4924,173.8491,174.3805,2805.0
2020-07-15 11:30:00,187.12,187.66,187.04,187.53,6402.0,174.4551,174.9585,174.3805,174.8373,6402.0
2020-07-15 11:35:00,187.44,187.57,186.93,186.93,3476.0,174.7534,174.8746,174.2779,174.2779,3476.0
2020-07-15 11:40:00,186.88,187.44,186.8,187.44,3200.0,174.2313,174.7534,174.1567,174.7534,3200.0
2020-07-15 11:45:00,187.36,187.5,186.95,186.99,5925.0,174.6788,174.8093,174.2966,174.3339,5925.0
2020-07-15 11:50:00,186.98,187.76,186.98,187.74,8828.0,174.3245,175.0518,174.3245,175.0331,8828.0
2020-07-15 11:55:00,187.68,187.74,187.26,187.26,20776.0,174.9772,175.0331,174.5856,174.5856,20776.0
2020-07-15 12:00:00,187.13,187.3,186.58,186.68,4411.0,174.4644,174.6229,173.9516,174.0448,4411.0
2020-07-15 12:05:00,186.72,187.49,186.72,187.49,4193.0,174.0821,174.8,174.0821,174.8,4193.0
2020-07-15 12:10:00,187.18,187.46,187.18,187.32,2400.0,174.511,174.7721,174.511,174.6415,2400.0
2020-07-15 12:15:00,187.37,187.73,187.22,187.71,4100.0,174.6881,175.0238,174.5483,175.0051,4100.0
2020-07-15 12:20:00,187.75,187.76,187.39,187.44,2800.0,175.0424,175.0518,174.7068,174.7534,2800.0
2020-07-15 12:25:00,187.65,187.68,187.4,187.68,700.0,174.9492,174.9772,174.7161,174.9772,700.0
2020-07-15 12:30:00,187.55,187.61,187.16,187.21,3093.0,174.856,174.9119,174.4924,174.539,3093.0
2020-07-15 12:35:00,187.2,187.49,187.05,187.05,2088.0,174.5297,174.8,174.3898,174.3898,2088.0
2020-07-15 12:40:00,186.97,187.43,186.97,187.33,1800.0,174.3152,174.7441,174.3152,174.6509,1800.0
2020-07-15 12:45:00,187.33,187.57,187.18,187.57,2256.0,174.6509,174.8746,174.511,174.8746,2256.0
2020-07-15 12:50:00,187.47,187.52,187.41,187.45,1943.0,174.7814,174.828,174.7254,174.7627,1943.0
2020-07-15 12:55:00,187.49,187.86,187.4,187.86,3153.0,174.8,175.145,174.7161,175.145,3153.0
2020-07-15 13:00:00,187.82,188.11,187.78,188.08,14899.0,175.1077,175.3781,175.0704,175.3501,14899.0
2020-07-15 13:05:00,188.07,188.47,188.04,188.36,6874.0,175.3408,175.7137,175.3128,175.6111,6874.0
2020-07-15 13:10:00,188.36,188.37,187.92,187.92,4210.0,175.6111,175.6205,175.2009,175.2009,4210.0
2020-07-15 13:15:00,188.08,188.08,187.9,188.03,2000.0,175.3501,175.3501,175.1823,175.3035,2000.0
2020-07-15 13:20:00,188.11,188.12,187.9,187.93,2618.0,175.3781,175.3874,175.1823,175.2102,2618.0
2020-07-15 13:25:00,187.89,187.89,187.61,187.8,10209.0,175.173,175.173,174.9119,175.089,10209.0
2020-07-15 13:30:00,187.87,188.05,187.87,188.01,2546.0,175.1543,175.3221,175.1543,175.2848,2546.0
2020-07-15 13:35:00,188.0,188.22,188.0,188.16,3005.0,175.2755,175.4806,175.2755,175.4247,3005.0
2020-07-15 13:40:00,188.15,188.15,187.85,187.85,2800.0,175.4154,175.4154,175.1357,175.1357,2800.0
2020-07-15 13:45:00,187.84,187.97,187.71,187.72,2600.0,175.1263,175.2475,175.0051,175.0145,2600.0
2020-07-15 13:50:00,187.7,187.76,187.41,187.54,5302.0,174.9958,175.0518,174.7254,174.8466,5302.0
2020-07-15 13:55:00,187.52,187.7,187.47,187.66,3207.0,174.828,174.9958,174.7814,174.9585,3207.0
2020-07-15 14:00:00,187.59,187.96,187.38,187.7,4800.0,174.8933,175.2382,174.6975,174.9958,4800.0
2020-07-15 14:05:00,187.67,187.78,187.38,187.39,3114.0,174.9678,175.0704,174.6975,174.7068,3114.0
2020-07-15 14:10:00,187.44,187.63,187.35,187.35,3057.0,174.7534,174.9306,174.6695,174.6695,3057.0
2020-07-15 14:15:00,187.46,187.53,187.15,187.3,3150.0,174.7721,174.8373,174.483,174.6229,3150.0
2020-07-15 14:20:00,187.34,187.52,187.29,187.39,2900.0,174.6602,174.828,174.6136,174.7068,2900.0
2020-07-15 14:25:00,187.46,187.65,187.34,187.65,1800.0,174.7721,174.9492,174.6602,174.9492,1800.0
2020-07-15 14:30:00,187.7,187.93,187.64,187.74,3800.0,174.9958,175.2102,174.9399,175.0331,3800.0
2020-07-15 14:35:00,187.66,187.7,187.41,187.64,2617.0,174.9585,174.9958,174.7254,174.9399,2617.0
2020-07-15 14:40:00,187.8,187.92,187.68,187.68,2901.0,175.089,175.2009,174.9772,174.9772,2901.0
2020-07-15 14:45:00,187.69,188.02,187.65,187.99,5200.0,174.9865,175.2942,174.9492,175.2662,5200.0
2020-07-15 14:50:00,188.0,188.02,187.0,187.0,12894.0,175.2755,175.2942,174.3432,174.3432,12894.0
2020-07-15 14:55:00,187.02,187.26,186.83,186.83,7027.0,174.3618,174.5856,174.1847,174.1847,7027.0
2020-07-15 15:00:00,186.85,187.19,186.83,187.09,7818.0,174.2033,174.5203,174.1847,174.4271,7818.0
2020-07-15 15:05:00,187.02,187.02,186.49,186.74,7428.0,174.3618,174.3618,173.8677,174.1008,7428.0
2020-07-15 15:10:00,186.63,186.79,186.5,186.77,6690.0,173.9982,174.1474,173.877,174.1288,6690.0
2020-07-15 15:15:00,186.63,186.86,186.36,186.81,3600.0,173.9982,174.2127,173.7465,174.1661,3600.0
2020-07-15 15:20:00,186.87,186.87,186.59,186.6,7043.0,174.222,174.222,173.9609,173.9703,7043.0
2020-07-15 15:25:00,186.66,187.17,186.52,187.09,8794.0,174.0262,174.5017,173.8957,174.4271,8794.0
2020-07-15 15:30:00,187.15,187.68,187.15,187.62,9144.0,174.483,174.9772,174.483,174.9212,9144.0
2020-07-15 15:35:00,187.62,187.69,187.38,187.46,17918.0,174.9212,174.9865,174.6975,174.7721,17918.0
2020-07-15 15:40:00,187.53,187.53,187.14,187.37,18000.0,174.8373,174.8373,174.4737,174.6881,18000.0
2020-07-15 15:45:00,187.38,187.72,187.35,187.52,28730.0,174.6975,175.0145,174.6695,174.828,28730.0
2020-07-15 15:50:00,188.0,188.45,186.75,186.75,25941.0,175.2755,175.695,174.1101,174.1101,25941.0
2020-07-15 15:55:00,186.84,187.12,186.45,186.61,146622.0,174.194,174.4551,173.8304,173.9796,146622.0
2020-07-16 09:30:00,186.22,186.22,185.01,185.33,8671.0,173.616,173.616,172.4879,172.7862,8671.0
2020-07-16 09:35:00,185.06,185.14,183.11,183.92,15317.0,172.5345,172.6091,170.7165,171.4717,15317.0
2020-07-16 09:40:00,183.94,184.21,183.14,184.07,3999.0,171.4903,171.742,170.7444,171.6115,3999.0
2020-07-16 09:45:00,183.89,184.2,183.55,183.68,6545.0,171.4437,171.7327,171.1267,171.2479,6545.0
2020-07-16 09:50:00,183.83,184.74,183.57,184.74,5621.0,171.3877,172.2362,171.1453,172.2362,5621.0
2020-07-16 09:55:00,184.42,184.73,183.31,183.31,7521.0,171.9378,172.2268,170.9029,170.9029,7521.0
2020-07-16 10:00:00,183.58,184.19,183.38,184.05,14621.0,171.1547,171.7234,170.9682,171.5929,14621.0
2020-07-16 10:05:00,183.57,183.95,183.56,183.84,5061.0,171.1453,171.4996,171.136,171.3971,5061.0
2020-07-16 10:10:00,184.15,185.24,184.14,185.24,6749.0,171.6861,172.7023,171.6768,172.7023,6749.0
2020-07-16 10:15:00,185.03,185.13,184.55,184.79,2156.0,172.5065,172.5998,172.059,172.2828,2156.0
2020-07-16 10:20:00,184.65,185.19,184.65,185.18,2500.0,172.1522,172.6557,172.1522,172.6464,2500.0
2020-07-16 10:25:00,184.99,185.81,184.59,185.8,5678.0,172.4692,173.2337,172.0963,173.2244,5678.0
2020-07-16 10:30:00,185.61,185.71,185.37,185.6,2350.0,173.0473,173.1405,172.8235,173.0379,2350.0
2020-07-16 10:35:00,185.72,185.92,185.35,185.74,4411.0,173.1498,173.3363,172.8049,173.1685,4411.0
2020-07-16 10:40:00,185.65,185.89,185.37,185.62,4759.0,173.0846,173.3083,172.8235,173.0566,4759.0
2020-07-16 10:45:00,185.69,185.93,185.46,185.7,4144.0,173.1219,173.3456,172.9074,173.1312,4144.0
2020-07-16 10:50:00,185.78,186.0,185.51,185.95,6561.0,173.2058,173.4109,172.954,173.3643,6561.0
2020-07-16 10:55:00,185.83,185.95,185.43,185.56,5474.0,173.2524,173.3643,172.8795,173.0007,5474.0
2020-07-16 11:00:00,185.5,185.85,185.49,185.66,13492.0,172.9447,173.271,172.9354,173.0939,13492.0
2020-07-16 11:05:00,185.78,186.12,185.46,185.58,6525.0,173.2058,173.5228,172.9074,173.0193,6525.0
2020-07-16 11:10:00,185.58,186.17,185.58,186.08,6200.0,173.0193,173.5694,173.0193,173.4855,6200.0
2020-07-16 11:15:00,186.04,186.17,185.77,186.11,3428.0,173.4482,173.5694,173.1964,173.5134,3428.0
2020-07-16 11:20:00,186.21,186.21,185.88,186.15,3300.0,173.6067,173.6067,173.299,173.5507,3300.0
2020-07-16 11:25:00,186.12,186.28,186.02,186.06,5199.0,173.5228,173.6719,173.4295,173.4668,5199.0
2020-07-16 11:30:00,185.96,186.09,185.46,185.46,3400.0,173.3736,173.4948,172.9074,172.9074,3400.0
2020-07-16 11:35:00,185.5,185.55,184.92,184.97,5100.0,172.9447,172.9913,172.404,172.4506,5100.0
2020-07-16 11:40:00,185.07,185.19,184.52,184.68,8899.0,172.5438,172.6557,172.031,172.1802,8899.0
2020-07-16 11:45:00,184.59,184.59,184.3,184.35,4181.0,172.0963,172.0963,171.8259,171.8726,4181.0
2020-07-16 11:50:00,184.45,184.69,184.18,184.18,6494.0,171.9658,172.1895,171.7141,171.7141,6494.0
2020-07-16 11:55:00,183.99,183.99,183.51,183.52,9141.0,171.5369,171.5369,171.0894,171.0987,9141.0
2020-07-16 12:00:00,183.49,183.64,183.26,183.57,7072.0,171.0708,171.2106,170.8563,171.1453,7072.0
2020-07-16 12:05:00,183.71,183.82,183.6,183.81,4069.0,171.2759,171.3784,171.1733,171.3691,4069.0
2020-07-16 12:10:00,183.8,183.92,183.44,183.46,6471.0,171.3598,171.4717,171.0241,171.0428,6471.0
2020-07-16 12:15:00,183.56,183.57,183.34,183.49,7026.0,171.136,171.1453,170.9309,171.0708,7026.0
2020-07-16 12:20:00,183.54,183.62,183.3,183.42,8610.0,171.1174,171.192,170.8936,171.0055,8610.0
2020-07-16 12:25:00,183.56,184.08,183.52,183.84,6207.0,171.136,171.6208,171.0987,171.3971,6207.0
2020-07-16 12:30:00,183.89,184.06,183.6,183.64,3920.0,171.4437,171.6022,171.1733,171.2106,3920.0
2020-07-16 12:35:00,183.76,183.86,183.41,183.46,10859.0,171.3225,171.4157,170.9962,171.0428,10859.0
2020-07-16 12:40:00,183.39,183.68,183.34,183.58,8663.0,170.9775,171.2479,170.9309,171.1547,8663.0
2020-07-16 12:45:00,183.57,183.58,183.06,183.14,7646.0,171.1453,171.1547,170.6699,170.7444,7646.0
2020-07-16 12:50:00,183.13,183.18,182.86,183.02,1473.0,170.7351,170.7817,170.4834,170.6326,1473.0
2020-07-16 12:55:00,183.0,183.0,182.37,182.41,7116.0,170.6139,170.6139,170.0266,170.0639,7116.0
2020-07-16 13:00:00,182.42,182.6,182.38,182.41,12744.0,170.0732,170.241,170.0359,170.0639,12744.0
2020-07-16 13:05:00,182.42,183.02,182.41,182.94,10438.0,170.0732,170.6326,170.0639,170.558,10438.0
2020-07-16 13:10:00,183.0,183.25,182.79,183.18,4608.0,170.6139,170.847,170.4181,170.7817,4608.0
2020-07-16 13:15:00,183.33,184.0,183.33,183.72,5162.0,170.9216,171.5462,170.9216,171.2852,5162.0
2020-07-16 13:20:00,183.78,183.97,183.77,183.81,5431.0,171.3411,171.5183,171.3318,171.3691,5431.0
2020-07-16 13:25:00,183.82,184.27,183.74,184.2,9562.0,171.3784,171.798,171.3038,171.7327,9562.0
2020-07-16 13:30:00,184.19,184.19,183.49,183.71,13800.0,171.7234,171.7234,171.0708,171.2759,13800.0
2020-07-16 13:35:00,183.77,183.77,183.29,183.37,10943.0,171.3318,171.3318,170.8843,170.9589,10943.0
2020-07-16 13:40:00,183.36,183.44,183.11,183.44,8100.0,170.9496,171.0241,170.7165,171.0241,8100.0
2020-07-16 13:45:00,183.56,183.73,183.44,183.51,7179.0,171.136,171.2945,171.0241,171.0894,7179.0
2020-07-16 13:50:00,183.33,183.41,182.94,182.99,9216.0,170.9216,170.9962,170.558,170.6046,9216.0
2020-07-16 13:55:00,183.04,183.12,182.85,182.92,8964.0,170.6512,170.7258,170.4741,170.5393,8964.0
2020-07-16 14:00:00,182.94,183.17,182.91,182.94,4613.0,170.558,170.7724,170.53,170.558,4613.0
2020-07-16 14:05:00,182.94,183.31,182.74,182.93,6751.0,170.558,170.9029,170.3715,170.5487,6751.0
2020-07-16 14:10:00,182.91,183.18,182.73,182.98,15407.0,170.53,170.7817,170.3622,170.5953,15407.0
2020-07-16 14:15:00,182.99,183.18,182.93,183.02,2295.0,170.6046,170.7817,170.5487,170.6326,2295.0
2020-07-16 14:20:00,183.1,183.66,183.1,183.52,4177.0,170.7072,171.2293,170.7072,171.0987,4177.0
2020-07-16 14:25:00,183.49,183.52,183.1,183.4,10812.0,171.0708,171.0987,170.7072,170.9869,10812.0
2020-07-16 14:30:00,183.41,183.67,183.24,183.24,8220.0,170.9962,171.2386,170.8377,170.8377,8220.0
2020-07-16 14:35:00,183.27,183.37,183.24,183.27,4800.0,170.8657,170.9589,170.8377,170.8657,4800.0
2020-07-16 14:40:00,183.2,183.66,183.2,183.26,6187.0,170.8004,171.2293,170.8004,170.8563,6187.0
2020-07-16 14:45:00,183.17,183.37,183.0,183.0,7720.0,170.7724,170.9589,170.6139,170.6139,7720.0
2020-07-16 14:50:00,183.0,183.39,182.97,183.12,4600.0,170.6139,170.9775,170.586,170.7258,4600.0
2020-07-16 14:55:00,183.12,183.24,182.89,182.94,5222.0,170.7258,170.8377,170.5114,170.558,5222.0
2020-07-16 15:00:00,183.01,183.17,182.85,183.0,4602.0,170.6232,170.7724,170.4741,170.6139,4602.0
2020-07-16 15:05:00,182.99,183.26,182.99,183.26,2804.0,170.6046,170.8563,170.6046,170.8563,2804.0
2020-07-16 15:10:00,183.19,183.55,183.04,183.36,4769.0,170.7911,171.1267,170.6512,170.9496,4769.0
2020-07-16 15:15:00,183.42,183.81,183.42,183.75,5044.0,171.0055,171.3691,171.0055,171.3132,5044.0
2020-07-16 15:20:00,183.69,183.93,183.52,183.67,16476.0,171.2572,171.481,171.0987,171.2386,16476.0
2020-07-16 15:25:00,183.67,183.85,183.59,183.81,10020.0,171.2386,171.4064,171.164,171.3691,10020.0
2020-07-16 15:30:00,183.77,183.85,183.52,183.7,38771.0,171.3318,171.4064,171.0987,171.2665,38771.0
2020-07-16 15:35:00,183.7,184.07,183.6,183.97,15766.0,171.2665,171.6115,171.1733,171.5183,15766.0
2020-07-16 15:40:00,183.92,184.15,183.74,183.75,21399.0,171.4717,171.6861,171.3038,171.3132,21399.0
2020-07-16 15:45:00,183.74,184.08,183.65,183.94,22717.0,171.3038,171.6208,171.2199,171.4903,22717.0
2020-07-16 15:50:00,183.98,184.23,183.73,184.11,27822.0,171.5276,171.7607,171.2945,171.6488,27822.0
2020-07-16 15:55:00,184.16,184.55,184.1,184.46,68301.0,171.6954,172.059,171.6395,171.9751,68301.0
2020-07-17 09:30:00,185.38,185.7,184.2,184.53,29511.0,172.8328,173.1312,171.7327,172.0404,29511.0
2020-07-17 09:35:00,184.32,184.85,184.07,184.38,2925.0,171.8446,172.3387,171.6115,171.9005,2925.0
2020-07-17 09:40:00,184.6,185.56,184.6,185.56,1561.0,172.1056,173.0007,172.1056,173.0007,1561.0
2020-07-17 09:45:00,185.65,186.24,185.64,186.14,3112.0,173.0846,173.6346,173.0752,173.5414,3112.0
2020-07-17 09:50:00,186.21,186.33,185.52,185.52,2550.0,173.6067,173.7185,172.9634,172.9634,2550.0
2020-07-17 09:55:00,185.78,185.78,184.78,184.78,3782.0,173.2058,173.2058,172.2734,172.2734,3782.0
2020-07-17 10:00:00,184.67,185.52,184.52,184.75,6275.0,172.1709,172.9634,172.031,172.2455,6275.0
2020-07-17 10:05:00,184.75,184.98,184.59,184.59,1700.0,172.2455,172.4599,172.0963,172.0963,1700.0
2020-07-17 10:10:00,184.74,184.87,184.59,184.66,1188.0,172.2362,172.3574,172.0963,172.1616,1188.0
2020-07-17 10:15:00,184.76,184.83,184.51,184.62,1100.0,172.2548,172.3201,172.0217,172.1243,1100.0
2020-07-17 10:20:00,184.63,184.72,183.95,183.95,1715.0,172.1336,172.2175,171.4996,171.4996,1715.0
2020-07-17 10:25:00,184.02,184.06,183.8,183.92,2365.0,171.5649,171.6022,171.3598,171.4717,2365.0
2020-07-17 10:30:00,183.86,184.02,183.74,184.02,4250.0,171.4157,171.5649,171.3038,171.5649,4250.0
2020-07-17 10:35:00,184.16,184.37,184.03,184.33,1819.0,171.6954,171.8912,171.5742,171.8539,1819.0
2020-07-17 10:40:00,184.2,184.27,183.95,183.96,1001.0,171.7327,171.798,171.4996,171.5089,1001.0
2020-07-17 10:45:00,184.32,184.56,184.24,184.56,1089.0,171.8446,172.0683,171.77,172.0683,1089.0
2020-07-17 10:50:00,184.45,184.75,184.39,184.7,5051.0,171.9658,172.2455,171.9098,172.1989,5051.0
2020-07-17 10:55:00,184.7,185.21,184.69,185.1,3300.0,172.1989,172.6743,172.1895,172.5718,3300.0
2020-07-17 11:00:00,185.07,185.32,185.0,185.0,1288.0,172.5438,172.7769,172.4786,172.4786,1288.0
2020-07-17 11:05:00,184.97,185.03,184.77,185.01,1055.0,172.4506,172.5065,172.2641,172.4879,1055.0
2020-07-17 11:10:00,184.88,185.1,184.77,185.1,1450.0,172.3667,172.5718,172.2641,172.5718,1450.0
2020-07-17 11:15:00,185.24,185.33,185.04,185.04,3600.0,172.7023,172.7862,172.5159,172.5159,3600.0
2020-07-17 11:20:00,184.97,185.18,184.82,184.86,2558.0,172.4506,172.6464,172.3107,172.348,2558.0
2020-07-17 11:25:00,184.92,184.93,184.67,184.71,600.0,172.404,172.4133,172.1709,172.2082,600.0
2020-07-17 11:30:00,184.71,184.83,184.59,184.7,1300.0,172.2082,172.3201,172.0963,172.1989,1300.0
2020-07-17 11:35:00,184.71,185.0,184.7,184.8,500.0,172.2082,172.4786,172.1989,172.2921,500.0
2020-07-17 11:40:00,184.92,184.93,184.81,184.81,4245.0,172.404,172.4133,172.3014,172.3014,4245.0
2020-07-17 11:45:00,184.98,185.13,184.91,185.0,1900.0,172.4599,172.5998,172.3946,172.4786,1900.0
2020-07-17 11:50:00,184.83,185.28,184.82,185.28,3386.0,172.3201,172.7396,172.3107,172.7396,3386.0
2020-07-17 11:55:00,185.39,185.46,185.28,185.37,2859.0,172.8422,172.9074,172.7396,172.8235,2859.0
2020-07-17 12:00:00,185.35,185.54,185.35,185.54,1100.0,172.8049,172.982,172.8049,172.982,1100.0
2020-07-17 12:05:00,185.48,185.67,185.48,185.58,2900.0,172.9261,173.1032,172.9261,173.0193,2900.0
2020-07-17 12:10:00,185.47,185.52,185.24,185.24,2200.0,172.9167,172.9634,172.7023,172.7023,2200.0
2020-07-17 12:15:00,185.09,185.33,184.95,185.32,2280.0,172.5625,172.7862,172.4319,172.7769,2280.0
2020-07-17 12:20:00,185.27,185.57,185.26,185.57,2504.0,172.7303,173.01,172.721,173.01,2504.0
2020-07-17 12:25:00,185.75,185.84,185.58,185.72,4540.0,173.1778,173.2617,173.0193,173.1498,4540.0
2020-07-17 12:30:00,185.77,185.77,185.49,185.49,1800.0,173.1964,173.1964,172.9354,172.9354,1800.0
2020-07-17 12:35:00,185.53,185.53,185.41,185.48,1100.0,172.9727,172.9727,172.8608,172.9261,1100.0
2020-07-17 12:40:00,185.34,185.34,184.99,185.04,700.0,172.7955,172.7955,172.4692,172.5159,700.0
2020-07-17 12:45:00,185.07,185.32,185.05,185.24,2221.0,172.5438,172.7769,172.5252,172.7023,2221.0
2020-07-17 12:50:00,185.19,185.19,185.03,185.03,600.0,172.6557,172.6557,172.5065,172.5065,600.0
2020-07-17 12:55:00,185.19,185.22,184.85,184.95,2321.0,172.6557,172.6837,172.3387,172.4319,2321.0
2020-07-17 13:00:00,185.0,185.09,184.86,185.02,1866.0,172.4786,172.5625,172.348,172.4972,1866.0
2020-07-17 13:05:00,185.12,185.26,185.08,185.16,2200.0,172.5904,172.721,172.5531,172.6277,2200.0
2020-07-17 13:10:00,185.19,185.51,185.19,185.51,2202.0,172.6557,172.954,172.6557,172.954,2202.0
2020-07-17 13:15:00,185.47,185.51,185.13,185.25,5500.0,172.9167,172.954,172.5998,172.7116,5500.0
2020-07-17 13:20:00,185.26,185.54,185.26,185.53,1000.0,172.721,172.982,172.721,172.9727,1000.0
2020-07-17 13:25:00,185.62,185.63,185.26,185.26,1701.0,173.0566,173.0659,172.721,172.721,1701.0
2020-07-17 13:30:00,185.23,185.24,184.95,184.95,3417.0,172.693,172.7023,172.4319,172.4319,3417.0
2020-07-17 13:35:00,185.0,185.22,184.95,185.17,1984.0,172.4786,172.6837,172.4319,172.6371,1984.0
2020-07-17 13:40:00,185.18,185.25,185.07,185.25,2256.0,172.6464,172.7116,172.5438,172.7116,2256.0
2020-07-17 13:45:00,185.29,185.29,185.11,185.19,1400.0,172.7489,172.7489,172.5811,172.6557,1400.0
2020-07-17 13:50:00,185.18,185.18,184.96,184.99,1941.0,172.6464,172.6464,172.4413,172.4692,1941.0
2020-07-17 13:55:00,185.05,185.16,184.93,185.16,1263.0,172.5252,172.6277,172.4133,172.6277,1263.0
2020-07-17 14:00:00,185.03,185.18,185.03,185.18,3346.0,172.5065,172.6464,172.5065,172.6464,3346.0
2020-07-17 14:05:00,185.2,185.26,185.08,185.16,1808.0,172.665,172.721,172.5531,172.6277,1808.0
2020-07-17 14:10:00,185.17,185.35,185.14,185.31,2229.0,172.6371,172.8049,172.6091,172.7676,2229.0
2020-07-17 14:15:00,185.36,185.45,185.36,185.4,1700.0,172.8142,172.8981,172.8142,172.8515,1700.0
2020-07-17 14:20:00,185.47,185.47,185.04,185.04,2200.0,172.9167,172.9167,172.5159,172.5159,2200.0
2020-07-17 14:25:00,185.08,185.2,185.02,185.11,2700.0,172.5531,172.665,172.4972,172.5811,2700.0
2020-07-17 14:30:00,185.08,185.11,184.99,185.0,2439.0,172.5531,172.5811,172.4692,172.4786,2439.0
2020-07-17 14:35:00,184.96,184.97,184.81,184.9,1400.0,172.4413,172.4506,172.3014,172.3853,1400.0
2020-07-17 14:40:00,184.94,185.1,184.78,184.78,2948.0,172.4226,172.5718,172.2734,172.2734,2948.0
2020-07-17 14:45:00,184.85,184.86,184.54,184.69,2765.0,172.3387,172.348,172.0497,172.1895,2765.0
2020-07-17 14:50:00,184.73,184.93,184.73,184.93,2100.0,172.2268,172.4133,172.2268,172.4133,2100.0
2020-07-17 14:55:00,184.98,185.05,184.9,185.0,2600.0,172.4599,172.5252,172.3853,172.4786,2600.0
2020-07-17 15:00:00,184.91,185.07,184.88,184.97,2150.0,172.3946,172.5438,172.3667,172.4506,2150.0
2020-07-17 15:05:00,185.06,185.23,184.96,185.06,3300.0,172.5345,172.693,172.4413,172.5345,3300.0
2020-07-17 15:10:00,185.04,185.04,184.76,184.76,3017.0,172.5159,172.5159,172.2548,172.2548,3017.0
2020-07-17 15:15:00,184.83,184.91,184.78,184.88,2838.0,172.3201,172.3946,172.2734,172.3667,2838.0
2020-07-17 15:20:00,184.9,185.21,184.89,185.21,3019.0,172.3853,172.6743,172.376,172.6743,3019.0
2020-07-17 15:25:00,185.32,185.4,185.25,185.4,8501.0,172.7769,172.8515,172.7116,172.8515,8501.0
2020-07-17 15:30:00,185.32,185.53,185.31,185.34,5776.0,172.7769,172.9727,172.7676,172.7955,5776.0
2020-07-17 15:35:00,185.32,185.37,185.12,185.26,8500.0,172.7769,172.8235,172.5904,172.721,8500.0
2020-07-17 15:40:00,185.28,185.61,185.24,185.61,6715.0,172.7396,173.0473,172.7023,173.0473,6715.0
2020-07-17 15:45:00,185.57,185.59,185.22,185.38,9218.0,173.01,173.0286,172.6837,172.8328,9218.0
2020-07-17 15:50:00,185.28,185.28,184.76,184.77,13808.0,172.7396,172.7396,172.2548,172.2641,13808.0
2020-07-17 15:55:00,184.79,185.05,184.79,184.86,33517.0,172.2828,172.5252,172.2828,172.348,33517.0
2020-07-20 09:30:00,183.67,183.99,182.92,183.81,8701.0,171.2386,171.5369,170.5393,171.3691,8701.0
2020-07-20 09:35:00,184.04,184.22,183.35,184.22,2928.0,171.5835,171.7514,170.9402,171.7514,2928.0
2020-07-20 09:40:00,184.04,184.31,183.29,183.36,4339.0,171.5835,171.8353,170.8843,170.9496,4339.0
2020-07-20 09:45:00,183.2,183.25,182.1,182.18,4900.0,170.8004,170.847,169.7748,169.8494,4900.0
2020-07-20 09:50:00,182.03,182.13,181.34,181.34,3895.0,169.7096,169.8028,169.0663,169.0663,3895.0
2020-07-20 09:55:00,181.27,181.27,180.63,180.99,8115.0,169.001,169.001,168.4043,168.74,8115.0
2020-07-20 10:00:00,181.13,181.41,181.02,181.41,3586.0,168.8705,169.1315,168.7679,169.1315,3586.0
2020-07-20 10:05:00,181.39,181.92,180.84,181.0,5268.0,169.1129,169.607,168.6001,168.7493,5268.0
2020-07-20 10:10:00,181.04,181.04,180.39,180.79,4300.0,168.7866,168.7866,168.1806,168.5535,4300.0
2020-07-20 10:15:00,180.64,180.96,180.55,180.96,2234.0,168.4137,168.712,168.3297,168.712,2234.0
2020-07-20 10:20:00,180.59,180.64,180.15,180.37,1775.0,168.367,168.4137,167.9568,168.1619,1775.0
2020-07-20 10:25:00,180.43,181.04,180.43,181.04,2725.0,168.2179,168.7866,168.2179,168.7866,2725.0
2020-07-20 10:30:00,181.38,181.42,181.23,181.23,1000.0,169.1036,169.1409,168.9637,168.9637,1000.0
2020-07-20 10:35:00,181.5,181.65,181.01,181.21,4382.0,169.2154,169.3553,168.7586,168.9451,4382.0
2020-07-20 10:40:00,181.24,181.44,180.99,181.43,3430.0,168.973,169.1595,168.74,169.1502,3430.0
2020-07-20 10:45:00,181.53,181.69,181.17,181.29,3693.0,169.2434,169.3926,168.9078,169.0197,3693.0
2020-07-20 10:50:00,181.21,181.31,181.09,181.29,2989.0,168.9451,169.0383,168.8332,169.0197,2989.0
2020-07-20 10:55:00,181.29,181.56,181.16,181.37,3517.0,169.0197,169.2714,168.8985,169.0942,3517.0
2020-07-20 11:00:00,181.21,181.51,181.13,181.32,4146.0,168.9451,169.2248,168.8705,169.0476,4146.0
2020-07-20 11:05:00,181.33,181.33,180.79,180.99,7290.0,169.057,169.057,168.5535,168.74,7290.0
2020-07-20 11:10:00,180.99,180.99,180.53,180.55,3277.0,168.74,168.74,168.3111,168.3297,3277.0
2020-07-20 11:15:00,180.66,180.72,180.38,180.55,12356.0,168.4323,168.4882,168.1713,168.3297,12356.0
2020-07-20 11:20:00,180.61,180.74,180.46,180.5,2228.0,168.3857,168.5069,168.2458,168.2831,2228.0
2020-07-20 11:25:00,180.57,180.75,180.51,180.53,5900.0,168.3484,168.5162,168.2925,168.3111,5900.0
2020-07-20 11:30:00,180.5,180.64,180.39,180.58,5834.0,168.2831,168.4137,168.1806,168.3577,5834.0
2020-07-20 11:35:00,180.5,180.53,180.28,180.53,4002.0,168.2831,168.3111,168.078,168.3111,4002.0
2020-07-20 11:40:00,180.59,180.64,180.42,180.53,3410.0,168.367,168.4137,168.2085,168.3111,3410.0
2020-07-20 11:45:00,180.56,181.16,180.54,181.16,4901.0,168.3391,168.8985,168.3204,168.8985,4901.0
2020-07-20 11:50:00,180.98,181.05,180.91,181.05,2362.0,168.7306,168.7959,168.6654,168.7959,2362.0
2020-07-20 11:55:00,181.05,181.17,180.99,180.99,1324.0,168.7959,168.9078,168.74,168.74,1324.0
2020-07-20 12:00:00,181.03,181.07,180.72,180.72,2342.0,168.7773,168.8146,168.4882,168.4882,2342.0
2020-07-20 12:05:00,180.67,180.91,180.66,180.91,1500.0,168.4416,168.6654,168.4323,168.6654,1500.0
2020-07-20 12:10:00,181.01,181.08,181.01,181.07,800.0,168.7586,168.8239,168.7586,168.8146,800.0
2020-07-20 12:15:00,181.05,181.32,181.04,181.24,2122.0,168.7959,169.0476,168.7866,168.973,2122.0
2020-07-20 12:20:00,181.31,181.32,180.95,181.12,2141.0,169.0383,169.0476,168.7027,168.8612,2141.0
2020-07-20 12:25:00,181.13,181.22,180.89,180.89,2999.0,168.8705,168.9544,168.6467,168.6467,2999.0
2020-07-20 12:30:00,180.83,180.93,180.66,180.93,900.0,168.5908,168.684,168.4323,168.684,900.0
2020-07-20 12:35:00,180.99,180.99,180.7,180.83,1501.0,168.74,168.74,168.4696,168.5908,1501.0
2020-07-20 12:40:00,180.74,180.78,180.49,180.56,2592.0,168.5069,168.5442,168.2738,168.3391,2592.0
2020-07-20 12:45:00,180.61,180.83,180.57,180.77,2877.0,168.3857,168.5908,168.3484,168.5349,2877.0
2020-07-20 12:50:00,180.72,180.85,180.69,180.85,2039.0,168.4882,168.6094,168.4603,168.6094,2039.0
2020-07-20 12:55:00,180.8,180.96,180.72,180.96,2500.0,168.5628,168.712,168.4882,168.712,2500.0
2020-07-20 13:00:00,180.99,180.99,180.53,180.53,3754.0,168.74,168.74,168.3111,168.3111,3754.0
2020-07-20 13:05:00,180.47,180.54,180.33,180.46,5671.0,168.2552,168.3204,168.1246,168.2458,5671.0
2020-07-20 13:10:00,180.5,180.67,180.47,180.55,4223.0,168.2831,168.4416,168.2552,168.3297,4223.0
2020-07-20 13:15:00,180.51,180.69,180.45,180.69,4624.0,168.2925,168.4603,168.2365,168.4603,4624.0
2020-07-20 13:20:00,180.83,180.92,180.65,180.86,3100.0,168.5908,168.6747,168.423,168.6188,3100.0
2020-07-20 13:25:00,180.87,181.0,180.8,180.84,7553.0,168.6281,168.7493,168.5628,168.6001,7553.0
2020-07-20 13:30:00,180.8,181.23,180.8,181.07,5579.0,168.5628,168.9637,168.5628,168.8146,5579.0
2020-07-20 13:35:00,181.06,181.46,181.01,181.46,3200.0,168.8052,169.1782,168.7586,169.1782,3200.0
2020-07-20 13:40:00,181.43,181.71,181.43,181.45,4050.0,169.1502,169.4112,169.1502,169.1688,4050.0
2020-07-20 13:45:00,181.52,181.52,181.37,181.43,3100.0,169.2341,169.2341,169.0942,169.1502,3100.0
2020-07-20 13:50:00,181.57,182.02,181.55,182.02,4907.0,169.2807,169.7003,169.2621,169.7003,4907.0
2020-07-20 13:55:00,181.96,182.09,181.88,181.93,2409.0,169.6443,169.7655,169.5697,169.6163,2409.0
2020-07-20 14:00:00,181.97,182.14,181.74,182.01,4100.0,169.6536,169.8121,169.4392,169.6909,4100.0
2020-07-20 14:05:00,181.98,181.98,181.7,181.91,2925.0,169.663,169.663,169.4019,169.5977,2925.0
2020-07-20 14:10:00,181.89,181.89,181.63,181.65,2592.0,169.5791,169.5791,169.3367,169.3553,2592.0
2020-07-20 14:15:00,181.59,181.84,181.55,181.75,1629.0,169.2994,169.5324,169.2621,169.4485,1629.0
2020-07-20 14:20:00,181.77,181.77,181.46,181.46,3627.0,169.4672,169.4672,169.1782,169.1782,3627.0
2020-07-20 14:25:00,181.54,181.74,181.52,181.74,2304.0,169.2527,169.4392,169.2341,169.4392,2304.0
2020-07-20 14:30:00,181.77,181.92,181.77,181.78,3621.0,169.4672,169.607,169.4672,169.4765,3621.0
2020-07-20 14:35:00,181.74,181.74,181.31,181.33,3237.0,169.4392,169.4392,169.0383,169.057,3237.0
2020-07-20 14:40:00,181.36,181.39,181.11,181.31,5047.0,169.0849,169.1129,168.8518,169.0383,5047.0
2020-07-20 14:45:00,181.34,181.36,181.19,181.32,12048.0,169.0663,169.0849,168.9264,169.0476,12048.0
2020-07-20 14:50:00,181.31,181.46,181.12,181.44,5200.0,169.0383,169.1782,168.8612,169.1595,5200.0
2020-07-20 14:55:00,181.46,181.5,181.4,181.41,2428.0,169.1782,169.2154,169.1222,169.1315,2428.0
2020-07-20 15:00:00,181.45,181.57,181.41,181.41,3110.0,169.1688,169.2807,169.1315,169.1315,3110.0
2020-07-20 15:05:00,181.38,181.41,181.27,181.39,2962.0,169.1036,169.1315,169.001,169.1129,2962.0
2020-07-20 15:10:00,181.4,181.61,181.39,181.49,2425.0,169.1222,169.318,169.1129,169.2061,2425.0
2020-07-20 15:15:00,181.54,181.88,181.49,181.88,4364.0,169.2527,169.5697,169.2061,169.5697,4364.0
2020-07-20 15:20:00,181.87,181.87,181.68,181.68,1800.0,169.5604,169.5604,169.3833,169.3833,1800.0
2020-07-20 15:25:00,181.65,181.76,181.61,181.73,3299.0,169.3553,169.4579,169.318,169.4299,3299.0
2020-07-20 15:30:00,181.74,181.98,181.63,181.81,6656.0,169.4392,169.663,169.3367,169.5045,6656.0
2020-07-20 15:35:00,181.82,181.92,181.76,181.8,4530.0,169.5138,169.607,169.4579,169.4951,4530.0
2020-07-20 15:40:00,181.81,181.86,181.43,181.44,7171.0,169.5045,169.5511,169.1502,169.1595,7171.0
2020-07-20 15:45:00,181.46,181.6,181.2,181.39,15533.0,169.1782,169.3087,168.9358,169.1129,15533.0
2020-07-20 15:50:00,181.39,181.52,181.16,181.18,12569.0,169.1129,169.2341,168.8985,168.9171,12569.0
2020-07-20 15:55:00,181.22,181.47,180.96,181.15,29915.0,168.9544,169.1875,168.712,168.8891,29915.0
2020-07-21 09:30:00,182.6,183.91,182.25,183.45,15312.0,170.241,171.4623,169.9147,171.0335,15312.0
2020-07-21 09:35:00,183.99,184.39,183.99,184.31,6303.0,171.5369,171.9098,171.5369,171.8353,6303.0
2020-07-21 09:40:00,184.66,185.31,184.31,185.3,3344.0,172.1616,172.7676,171.8353,172.7583,3344.0
2020-07-21 09:45:00,185.22,185.22,184.67,184.74,6334.0,172.6837,172.6837,172.1709,172.2362,6334.0
2020-07-21 09:50:00,184.8,185.04,184.69,184.69,7493.0,172.2921,172.5159,172.1895,172.1895,7493.0
2020-07-21 09:55:00,184.67,184.84,184.3,184.5,2675.0,172.1709,172.3294,171.8259,172.0124,2675.0
2020-07-21 10:00:00,184.53,184.81,184.24,184.51,3573.0,172.0404,172.3014,171.77,172.0217,3573.0
2020-07-21 10:05:00,184.33,185.01,184.17,184.29,2770.0,171.8539,172.4879,171.7047,171.8166,2770.0
2020-07-21 10:10:00,184.25,184.54,184.05,184.08,1051.0,171.7793,172.0497,171.5929,171.6208,1051.0
2020-07-21 10:15:00,184.17,184.17,183.3,183.3,2274.0,171.7047,171.7047,170.8936,170.8936,2274.0
2020-07-21 10:20:00,183.11,183.19,182.97,182.98,905.0,170.7165,170.7911,170.586,170.5953,905.0
2020-07-21 10:25:00,183.18,183.24,182.43,182.77,4675.0,170.7817,170.8377,170.0825,170.3995,4675.0
2020-07-21 10:30:00,182.79,183.97,182.79,183.95,1713.0,170.4181,171.5183,170.4181,171.4996,1713.0
2020-07-21 10:35:00,183.77,184.59,183.44,184.59,5868.0,171.3318,172.0963,171.0241,172.0963,5868.0
2020-07-21 10:40:00,184.43,184.64,184.11,184.14,23077.0,171.9471,172.1429,171.6488,171.6768,23077.0
2020-07-21 10:45:00,183.88,184.65,183.79,184.65,1400.0,171.4344,172.1522,171.3505,172.1522,1400.0
2020-07-21 10:50:00,184.58,184.58,184.13,184.35,2200.0,172.087,172.087,171.6674,171.8726,2200.0
2020-07-21 10:55:00,184.24,184.35,183.86,184.15,4105.0,171.77,171.8726,171.4157,171.6861,4105.0
2020-07-21 11:00:00,184.23,184.76,184.22,184.74,2521.0,171.7607,172.2548,171.7514,172.2362,2521.0
2020-07-21 11:05:00,184.75,184.98,184.38,184.7,2650.0,172.2455,172.4599,171.9005,172.1989,2650.0
2020-07-21 11:10:00,184.71,184.92,184.62,184.68,1000.0,172.2082,172.404,172.1243,172.1802,1000.0
2020-07-21 11:15:00,184.91,185.1,184.91,185.0,1839.0,172.3946,172.5718,172.3946,172.4786,1839.0
2020-07-21 11:20:00,185.0,185.07,184.88,184.94,15109.0,172.4786,172.5438,172.3667,172.4226,15109.0
2020-07-21 11:25:00,184.96,184.98,184.83,184.83,2900.0,172.4413,172.4599,172.3201,172.3201,2900.0
2020-07-21 11:30:00,184.94,184.94,184.5,184.74,5759.0,172.4226,172.4226,172.0124,172.2362,5759.0
2020-07-21 11:35:00,184.76,185.06,184.76,184.91,1620.0,172.2548,172.5345,172.2548,172.3946,1620.0
2020-07-21 11:40:00,184.86,185.1,184.67,185.09,2143.0,172.348,172.5718,172.1709,172.5625,2143.0
2020-07-21 11:45:00,185.03,185.1,184.72,184.92,12698.0,172.5065,172.5718,172.2175,172.404,12698.0
2020-07-21 11:50:00,184.78,185.17,184.6,185.17,27528.0,172.2734,172.6371,172.1056,172.6371,27528.0
2020-07-21 11:55:00,184.92,185.47,184.83,185.47,1451.0,172.404,172.9167,172.3201,172.9167,1451.0
2020-07-21 12:00:00,185.43,185.77,185.3,185.3,2964.0,172.8795,173.1964,172.7583,172.7583,2964.0
2020-07-21 12:05:00,185.19,185.54,184.91,184.91,2003.0,172.6557,172.982,172.3946,172.3946,2003.0
2020-07-21 12:10:00,184.82,185.03,184.78,185.03,2253.0,172.3107,172.5065,172.2734,172.5065,2253.0
2020-07-21 12:15:00,184.98,185.04,184.82,184.82,1119.0,172.4599,172.5159,172.3107,172.3107,1119.0
2020-07-21 12:20:00,184.81,184.83,184.57,184.57,1000.0,172.3014,172.3201,172.0777,172.0777,1000.0
2020-07-21 12:25:00,184.51,184.94,184.51,184.8,1946.0,172.0217,172.4226,172.0217,172.2921,1946.0
2020-07-21 12:30:00,184.87,184.94,184.71,184.94,1149.0,172.3574,172.4226,172.2082,172.4226,1149.0
2020-07-21 12:35:00,184.9,185.02,184.54,184.65,5781.0,172.3853,172.4972,172.0497,172.1522,5781.0
2020-07-21 12:40:00,184.57,185.16,184.57,184.95,1244.0,172.0777,172.6277,172.0777,172.4319,1244.0
2020-07-21 12:45:00,184.79,184.94,184.73,184.94,960.0,172.2828,172.4226,172.2268,172.4226,960.0
2020-07-21 12:50:00,184.82,185.02,184.77,184.99,2400.0,172.3107,172.4972,172.2641,172.4692,2400.0
2020-07-21 12:55:00,184.98,185.17,184.96,185.14,2690.0,172.4599,172.6371,172.4413,172.6091,2690.0
2020-07-21 13:00:00,185.14,185.25,185.03,185.13,3422.0,172.6091,172.7116,172.5065,172.5998,3422.0
2020-07-21 13:05:00,185.06,185.31,184.98,185.22,2600.0,172.5345,172.7676,172.4599,172.6837,2600.0
2020-07-21 13:10:00,185.28,185.36,185.01,185.07,2100.0,172.7396,172.8142,172.4879,172.5438,2100.0
2020-07-21 13:15:00,185.04,185.2,184.87,185.06,2038.0,172.5159,172.665,172.3574,172.5345,2038.0
2020-07-21 13:20:00,185.13,185.33,185.09,185.15,1900.0,172.5998,172.7862,172.5625,172.6184,1900.0
2020-07-21 13:25:00,185.06,185.08,184.86,184.86,1800.0,172.5345,172.5531,172.348,172.348,1800.0
2020-07-21 13:30:00,184.85,185.08,184.78,184.97,4022.0,172.3387,172.5531,172.2734,172.4506,4022.0
2020-07-21 13:35:00,185.05,185.13,184.89,185.05,3362.0,172.5252,172.5998,172.376,172.5252,3362.0
2020-07-21 13:40:00,185.02,185.02,184.88,184.9,9700.0,172.4972,172.4972,172.3667,172.3853,9700.0
2020-07-21 13:45:00,184.79,184.94,184.68,184.77,2360.0,172.2828,172.4226,172.1802,172.2641,2360.0
2020-07-21 13:50:00,184.77,184.83,184.49,184.49,3420.0,172.2641,172.3201,172.0031,172.0031,3420.0
2020-07-21 13:55:00,184.55,184.6,184.35,184.42,2082.0,172.059,172.1056,171.8726,171.9378,2082.0
2020-07-21 14:00:00,184.48,184.64,184.48,184.48,1300.0,171.9938,172.1429,171.9938,171.9938,1300.0
2020-07-21 14:05:00,184.47,184.47,184.21,184.24,2407.0,171.9844,171.9844,171.742,171.77,2407.0
2020-07-21 14:10:00,184.03,184.08,183.97,183.98,2500.0,171.5742,171.6208,171.5183,171.5276,2500.0
2020-07-21 14:15:00,183.99,184.02,183.67,183.67,3421.0,171.5369,171.5649,171.2386,171.2386,3421.0
2020-07-21 14:20:00,183.7,183.85,183.52,183.63,3700.0,171.2665,171.4064,171.0987,171.2013,3700.0
2020-07-21 14:25:00,183.62,183.68,183.52,183.6,4231.0,171.192,171.2479,171.0987,171.1733,4231.0
2020-07-21 14:30:00,183.54,183.56,183.36,183.44,3300.0,171.1174,171.136,170.9496,171.0241,3300.0
2020-07-21 14:35:00,183.26,183.34,183.04,183.11,6819.0,170.8563,170.9309,170.6512,170.7165,6819.0
2020-07-21 14:40:00,183.13,183.19,183.01,183.14,5700.0,170.7351,170.7911,170.6232,170.7444,5700.0
2020-07-21 14:45:00,183.18,183.18,182.97,183.04,7162.0,170.7817,170.7817,170.586,170.6512,7162.0
2020-07-21 14:50:00,183.0,183.08,182.94,182.96,5702.0,170.6139,170.6885,170.558,170.5766,5702.0
2020-07-21 14:55:00,183.03,183.21,182.99,183.21,6301.0,170.6419,170.8097,170.6046,170.8097,6301.0
2020-07-21 15:00:00,183.18,183.53,183.15,183.4,5304.0,170.7817,171.1081,170.7538,170.9869,5304.0
2020-07-21 15:05:00,183.38,183.71,183.25,183.71,7638.0,170.9682,171.2759,170.847,171.2759,7638.0
2020-07-21 15:10:00,183.74,183.77,183.56,183.7,10673.0,171.3038,171.3318,171.136,171.2665,10673.0
2020-07-21 15:15:00,183.65,183.73,183.57,183.68,7024.0,171.2199,171.2945,171.1453,171.2479,7024.0
2020-07-21 15:20:00,183.58,183.89,183.57,183.89,7200.0,171.1547,171.4437,171.1453,171.4437,7200.0
2020-07-21 15:25:00,183.85,183.95,183.66,183.7,25964.0,171.4064,171.4996,171.2293,171.2665,25964.0
2020-07-21 15:30:00,183.74,183.9,183.65,183.81,9173.0,171.3038,171.453,171.2199,171.3691,9173.0
2020-07-21 15:35:00,183.82,183.89,183.54,183.54,9273.0,171.3784,171.4437,171.1174,171.1174,9273.0
2020-07-21 15:40:00,183.54,183.68,183.38,183.54,14662.0,171.1174,171.2479,170.9682,171.1174,14662.0
2020-07-21 15:45:00,183.52,183.83,183.49,183.68,14694.0,171.0987,171.3877,171.0708,171.2479,14694.0
2020-07-21 15:50:00,183.66,183.66,182.97,183.11,22654.0,171.2293,171.2293,170.586,170.7165,22654.0
2020-07-21 15:55:00,183.21,183.34,182.78,183.21,49903.0,170.8097,170.9309,170.4088,170.8097,49903.0
2020-07-22 09:30:00,182.92,183.43,182.3,183.43,7731.0,170.5393,171.0148,169.9613,171.0148,7731.0
2020-07-22 09:35:00,183.2,184.37,183.15,184.33,4000.0,170.8004,171.8912,170.7538,171.8539,4000.0
2020-07-22 09:40:00,184.38,184.73,184.23,184.73,7139.0,171.9005,172.2268,171.7607,172.2268,7139.0
2020-07-22 09:45:00,184.68,184.8,184.26,184.49,6135.0,172.1802,172.2921,171.7886,172.0031,6135.0
2020-07-22 09:50:00,184.46,185.21,184.45,185.06,5876.0,171.9751,172.6743,171.9658,172.5345,5876.0
2020-07-22 09:55:00,185.12,185.13,184.16,184.16,6412.0,172.5904,172.5998,171.6954,171.6954,6412.0
2020-07-22 10:00:00,184.25,184.29,183.45,183.63,4433.0,171.7793,171.8166,171.0335,171.2013,4433.0
2020-07-22 10:05:00,183.51,183.79,183.22,183.79,2541.0,171.0894,171.3505,170.819,171.3505,2541.0
2020-07-22 10:10:00,183.91,184.09,183.7,183.91,2411.0,171.4623,171.6301,171.2665,171.4623,2411.0
2020-07-22 10:15:00,184.0,184.86,184.0,184.86,5596.0,171.5462,172.348,171.5462,172.348,5596.0
2020-07-22 10:20:00,184.5,184.87,184.31,184.51,2600.0,172.0124,172.3574,171.8353,172.0217,2600.0
2020-07-22 10:25:00,184.66,184.78,184.33,184.48,3549.0,172.1616,172.2734,171.8539,171.9938,3549.0
2020-07-22 10:30:00,184.59,185.25,184.49,185.25,2134.0,172.0963,172.7116,172.0031,172.7116,2134.0
2020-07-22 10:35:00,185.1,185.27,184.95,185.16,2940.0,172.5718,172.7303,172.4319,172.6277,2940.0
2020-07-22 10:40:00,185.29,185.55,185.24,185.45,3485.0,172.7489,172.9913,172.7023,172.8981,3485.0
2020-07-22 10:45:00,185.39,185.39,184.7,184.7,2817.0,172.8422,172.8422,172.1989,172.1989,2817.0
2020-07-22 10:50:00,184.52,184.61,184.18,184.61,1704.0,172.031,172.115,171.7141,172.115,1704.0
2020-07-22 10:55:00,184.48,184.79,184.45,184.72,1526.0,171.9938,172.2828,171.9658,172.2175,1526.0
2020-07-22 11:00:00,185.0,185.0,184.71,184.84,1258.0,172.4786,172.4786,172.2082,172.3294,1258.0
2020-07-22 11:05:00,184.79,185.0,184.64,184.72,2587.0,172.2828,172.4786,172.1429,172.2175,2587.0
2020-07-22 11:10:00,184.49,184.97,184.47,184.81,1000.0,172.0031,172.4506,171.9844,172.3014,1000.0
2020-07-22 11:15:00,184.6,184.93,184.48,184.48,800.0,172.1056,172.4133,171.9938,171.9938,800.0
2020-07-22 11:20:00,184.57,184.73,184.53,184.65,500.0,172.0777,172.2268,172.0404,172.1522,500.0
2020-07-22 11:25:00,184.72,184.78,184.64,184.66,1220.0,172.2175,172.2734,172.1429,172.1616,1220.0
2020-07-22 11:30:00,184.6,184.6,184.26,184.27,1318.0,172.1056,172.1056,171.7886,171.798,1318.0
2020-07-22 11:35:00,184.31,184.52,184.26,184.34,1500.0,171.8353,172.031,171.7886,171.8632,1500.0
2020-07-22 11:40:00,184.56,184.56,184.22,184.22,700.0,172.0683,172.0683,171.7514,171.7514,700.0
2020-07-22 11:45:00,184.43,184.56,184.37,184.37,1108.0,171.9471,172.0683,171.8912,171.8912,1108.0
2020-07-22 11:50:00,184.51,184.55,184.34,184.34,800.0,172.0217,172.059,171.8632,171.8632,800.0
2020-07-22 11:55:00,184.12,184.3,184.01,184.3,1200.0,171.6581,171.8259,171.5556,171.8259,1200.0
2020-07-22 12:00:00,184.36,184.36,184.21,184.22,600.0,171.8819,171.8819,171.742,171.7514,600.0
2020-07-22 12:05:00,184.14,184.14,183.81,184.07,900.0,171.6768,171.6768,171.3691,171.6115,900.0
2020-07-22 12:10:00,184.07,184.33,183.83,184.17,2726.0,171.6115,171.8539,171.3877,171.7047,2726.0
2020-07-22 12:15:00,184.18,184.49,184.18,184.31,958.0,171.7141,172.0031,171.7141,171.8353,958.0
2020-07-22 12:20:00,184.11,184.12,183.98,183.98,1258.0,171.6488,171.6581,171.5276,171.5276,1258.0
2020-07-22 12:25:00,183.93,184.2,183.93,184.11,2302.0,171.481,171.7327,171.481,171.6488,2302.0
2020-07-22 12:30:00,184.2,184.55,184.19,184.55,1003.0,171.7327,172.059,171.7234,172.059,1003.0
2020-07-22 12:35:00,184.49,184.81,184.4,184.59,3860.0,172.0031,172.3014,171.9192,172.0963,3860.0
2020-07-22 12:40:00,184.63,184.84,184.58,184.59,4999.0,172.1336,172.3294,172.087,172.0963,4999.0
2020-07-22 12:45:00,184.52,184.6,184.41,184.53,4446.0,172.031,172.1056,171.9285,172.0404,4446.0
2020-07-22 12:50:00,184.48,184.81,184.31,184.66,4525.0,171.9938,172.3014,171.8353,172.1616,4525.0
2020-07-22 12:55:00,184.62,184.66,184.49,184.49,8800.0,172.1243,172.1616,172.0031,172.0031,8800.0
2020-07-22 13:00:00,184.56,184.63,184.26,184.35,2340.0,172.0683,172.1336,171.7886,171.8726,2340.0
2020-07-22 13:05:00,184.34,184.44,184.27,184.38,700.0,171.8632,171.9565,171.798,171.9005,700.0
2020-07-22 13:10:00,184.31,184.42,184.12,184.42,1628.0,171.8353,171.9378,171.6581,171.9378,1628.0
2020-07-22 13:15:00,184.31,184.46,184.16,184.36,1757.0,171.8353,171.9751,171.6954,171.8819,1757.0
2020-07-22 13:20:00,184.4,184.5,184.28,184.28,1500.0,171.9192,172.0124,171.8073,171.8073,1500.0
2020-07-22 13:25:00,184.38,184.38,184.12,184.3,1405.0,171.9005,171.9005,171.6581,171.8259,1405.0
2020-07-22 13:30:00,184.31,184.31,184.02,184.02,1200.0,171.8353,171.8353,171.5649,171.5649,1200.0
2020-07-22 13:35:00,184.04,184.09,183.89,184.05,2325.0,171.5835,171.6301,171.4437,171.5929,2325.0
2020-07-22 13:40:00,184.1,184.25,184.1,184.13,1831.0,171.6395,171.7793,171.6395,171.6674,1831.0
2020-07-22 13:45:00,184.12,184.39,183.97,183.97,15972.0,171.6581,171.9098,171.5183,171.5183,15972.0
2020-07-22 13:50:00,183.95,184.0,183.74,183.74,500.0,171.4996,171.5462,171.3038,171.3038,500.0
2020-07-22 13:55:00,183.67,183.67,183.45,183.53,1815.0,171.2386,171.2386,171.0335,171.1081,1815.0
2020-07-22 14:00:00,183.5,183.89,183.5,183.79,3057.0,171.0801,171.4437,171.0801,171.3505,3057.0
2020-07-22 14:05:00,183.79,183.95,183.79,183.85,1103.0,171.3505,171.4996,171.3505,171.4064,1103.0
2020-07-22 14:10:00,183.84,183.9,183.76,183.9,1600.0,171.3971,171.453,171.3225,171.453,1600.0
2020-07-22 14:15:00,183.79,184.12,183.79,184.02,1766.0,171.3505,171.6581,171.3505,171.5649,1766.0
2020-07-22 14:20:00,184.01,184.01,183.87,183.9,1400.0,171.5556,171.5556,171.425,171.453,1400.0
2020-07-22 14:25:00,183.94,183.98,183.78,183.78,18700.0,171.4903,171.5276,171.3411,171.3411,18700.0
2020-07-22 14:30:00,183.78,183.93,183.53,183.71,2805.0,171.3411,171.481,171.1081,171.2759,2805.0
2020-07-22 14:35:00,183.81,183.96,183.72,183.96,900.0,171.3691,171.5089,171.2852,171.5089,900.0
2020-07-22 14:40:00,183.92,183.92,183.84,183.87,600.0,171.4717,171.4717,171.3971,171.425,600.0
2020-07-22 14:45:00,183.93,183.94,183.79,183.91,1000.0,171.481,171.4903,171.3505,171.4623,1000.0
2020-07-22 14:50:00,183.82,184.08,183.81,184.02,1208.0,171.3784,171.6208,171.3691,171.5649,1208.0
2020-07-22 14:55:00,183.99,184.06,183.86,183.96,2100.0,171.5369,171.6022,171.4157,171.5089,2100.0
2020-07-22 15:00:00,184.16,184.16,184.01,184.09,2205.0,171.6954,171.6954,171.5556,171.6301,2205.0
2020-07-22 15:05:00,184.08,184.37,184.02,184.35,4488.0,171.6208,171.8912,171.5649,171.8726,4488.0
2020-07-22 15:10:00,184.25,184.45,184.25,184.3,2800.0,171.7793,171.9658,171.7793,171.8259,2800.0
2020-07-22 15:15:00,184.35,184.47,184.3,184.4,7463.0,171.8726,171.9844,171.8259,171.9192,7463.0
2020-07-22 15:20:00,184.41,184.52,184.13,184.23,4792.0,171.9285,172.031,171.6674,171.7607,4792.0
2020-07-22 15:25:00,184.28,184.43,184.19,184.4,2900.0,171.8073,171.9471,171.7234,171.9192,2900.0
2020-07-22 15:30:00,184.45,184.54,184.23,184.33,5046.0,171.9658,172.0497,171.7607,171.8539,5046.0
2020-07-22 15:35:00,184.32,184.54,184.19,184.28,7881.0,171.8446,172.0497,171.7234,171.8073,7881.0
2020-07-22 15:40:00,184.35,184.79,184.35,184.79,5852.0,171.8726,172.2828,171.8726,172.2828,5852.0
2020-07-22 15:45:00,184.85,185.03,184.74,184.84,11106.0,172.3387,172.5065,172.2362,172.3294,11106.0
2020-07-22 15:50:00,184.94,184.98,184.6,184.76,9843.0,172.4226,172.4599,172.1056,172.2548,9843.0
2020-07-22 15:55:00,184.72,184.91,184.62,184.76,43538.0,172.2175,172.3946,172.1243,172.2548,43538.0
2020-07-23 09:30:00,184.23,185.09,184.23,184.91,6629.0,171.7607,172.5625,171.7607,172.3946,6629.0
2020-07-23 09:35:00,185.05,185.05,184.23,184.41,2808.0,172.5252,172.5252,171.7607,171.9285,2808.0
2020-07-23 09:40:00,184.42,184.42,184.14,184.35,2125.0,171.9378,171.9378,171.6768,171.8726,2125.0
2020-07-23 09:45:00,184.57,184.57,183.73,183.92,3957.0,172.0777,172.0777,171.2945,171.4717,3957.0
2020-07-23 09:50:00,184.07,184.38,183.97,184.15,2645.0,171.6115,171.9005,171.5183,171.6861,2645.0
2020-07-23 09:55:00,184.12,184.46,184.07,184.39,1700.0,171.6581,171.9751,171.6115,171.9098,1700.0
2020-07-23 10:00:00,184.5,184.71,184.33,184.45,2977.0,172.0124,172.2082,171.8539,171.9658,2977.0
2020-07-23 10:05:00,184.63,184.63,184.05,184.05,800.0,172.1336,172.1336,171.5929,171.5929,800.0
2020-07-23 10:10:00,184.06,184.18,183.85,183.85,2477.0,171.6022,171.7141,171.4064,171.4064,2477.0
2020-07-23 10:15:00,184.02,184.08,183.8,183.89,2060.0,171.5649,171.6208,171.3598,171.4437,2060.0
2020-07-23 10:20:00,183.92,184.01,183.76,184.01,800.0,171.4717,171.5556,171.3225,171.5556,800.0
2020-07-23 10:25:00,184.16,184.44,184.15,184.28,2336.0,171.6954,171.9565,171.6861,171.8073,2336.0
2020-07-23 10:30:00,184.42,184.68,184.42,184.54,1659.0,171.9378,172.1802,171.9378,172.0497,1659.0
2020-07-23 10:35:00,184.63,184.71,184.39,184.69,1100.0,172.1336,172.2082,171.9098,172.1895,1100.0
2020-07-23 10:40:00,184.82,184.84,184.63,184.74,1700.0,172.3107,172.3294,172.1336,172.2362,1700.0
2020-07-23 10:45:00,184.75,184.8,184.56,184.8,1850.0,172.2455,172.2921,172.0683,172.2921,1850.0
2020-07-23 10:50:00,184.76,184.99,184.75,184.75,2166.0,172.2548,172.4692,172.2455,172.2455,2166.0
2020-07-23 10:55:00,184.74,184.86,184.51,184.56,1987.0,172.2362,172.348,172.0217,172.0683,1987.0
2020-07-23 11:00:00,184.65,184.96,184.56,184.56,2336.0,172.1522,172.4413,172.0683,172.0683,2336.0
2020-07-23 11:05:00,184.5,184.98,184.38,184.97,2307.0,172.0124,172.4599,171.9005,172.4506,2307.0
2020-07-23 11:10:00,185.0,185.26,184.93,185.09,1706.0,172.4786,172.721,172.4133,172.5625,1706.0
2020-07-23 11:15:00,185.14,185.17,184.92,185.0,1727.0,172.6091,172.6371,172.404,172.4786,1727.0
2020-07-23 11:20:00,184.96,184.96,184.61,184.75,800.0,172.4413,172.4413,172.115,172.2455,800.0
2020-07-23 11:25:00,184.82,185.21,184.82,185.11,2674.0,172.3107,172.6743,172.3107,172.5811,2674.0
2020-07-23 11:30:00,185.14,185.51,185.02,185.29,5408.0,172.6091,172.954,172.4972,172.7489,5408.0
2020-07-23 11:35:00,185.16,185.72,185.05,185.63,4979.0,172.6277,173.1498,172.5252,173.0659,4979.0
2020-07-23 11:40:00,185.52,185.71,185.43,185.46,1999.0,172.9634,173.1405,172.8795,172.9074,1999.0
2020-07-23 11:45:00,185.41,185.62,185.32,185.62,2700.0,172.8608,173.0566,172.7769,173.0566,2700.0
2020-07-23 11:50:00,185.61,185.7,185.5,185.53,3634.0,173.0473,173.1312,172.9447,172.9727,3634.0
2020-07-23 11:55:00,185.61,185.79,185.56,185.65,3003.0,173.0473,173.2151,173.0007,173.0846,3003.0
2020-07-23 12:00:00,185.68,185.78,185.44,185.44,4050.0,173.1125,173.2058,172.8888,172.8888,4050.0
2020-07-23 12:05:00,185.46,185.48,185.15,185.19,3201.0,172.9074,172.9261,172.6184,172.6557,3201.0
2020-07-23 12:10:00,185.26,185.62,185.22,185.61,2000.0,172.721,173.0566,172.6837,173.0473,2000.0
2020-07-23 12:15:00,185.49,185.49,185.15,185.29,1800.0,172.9354,172.9354,172.6184,172.7489,1800.0
2020-07-23 12:20:00,185.31,185.7,185.31,185.37,2429.0,172.7676,173.1312,172.7676,172.8235,2429.0
2020-07-23 12:25:00,185.39,185.61,185.12,185.37,5050.0,172.8422,173.0473,172.5904,172.8235,5050.0
2020-07-23 12:30:00,185.4,185.54,185.27,185.45,1209.0,172.8515,172.982,172.7303,172.8981,1209.0
2020-07-23 12:35:00,185.56,185.64,185.34,185.46,4237.0,173.0007,173.0752,172.7955,172.9074,4237.0
2020-07-23 12:40:00,185.42,185.74,185.4,185.53,2100.0,172.8701,173.1685,172.8515,172.9727,2100.0
2020-07-23 12:45:00,185.45,185.56,185.22,185.22,1128.0,172.8981,173.0007,172.6837,172.6837,1128.0
2020-07-23 12:50:00,185.17,185.3,185.11,185.24,11925.0,172.6371,172.7583,172.5811,172.7023,11925.0
2020-07-23 12:55:00,185.21,185.21,184.69,184.69,2909.0,172.6743,172.6743,172.1895,172.1895,2909.0
2020-07-23 13:00:00,184.66,185.1,184.66,185.1,1500.0,172.1616,172.5718,172.1616,172.5718,1500.0
2020-07-23 13:05:00,185.0,185.15,184.83,184.83,2605.0,172.4786,172.6184,172.3201,172.3201,2605.0
2020-07-23 13:10:00,184.87,185.1,184.83,184.97,1300.0,172.3574,172.5718,172.3201,172.4506,1300.0
2020-07-23 13:15:00,185.06,185.06,184.61,184.73,1764.0,172.5345,172.5345,172.115,172.2268,1764.0
2020-07-23 13:20:00,184.77,184.77,184.28,184.39,2559.0,172.2641,172.2641,171.8073,171.9098,2559.0
2020-07-23 13:25:00,184.37,184.56,184.36,184.53,1608.0,171.8912,172.0683,171.8819,172.0404,1608.0
2020-07-23 13:30:00,184.66,184.68,184.19,184.33,1600.0,172.1616,172.1802,171.7234,171.8539,1600.0
2020-07-23 13:35:00,184.36,184.36,184.17,184.17,1425.0,171.8819,171.8819,171.7047,171.7047,1425.0
2020-07-23 13:40:00,184.21,184.43,183.75,183.77,2700.0,171.742,171.9471,171.3132,171.3318,2700.0
2020-07-23 13:45:00,183.8,184.01,183.8,183.85,2500.0,171.3598,171.5556,171.3598,171.4064,2500.0
2020-07-23 13:50:00,183.76,183.85,183.38,183.51,2852.0,171.3225,171.4064,170.9682,171.0894,2852.0
2020-07-23 13:55:00,183.36,183.81,183.34,183.81,2000.0,170.9496,171.3691,170.9309,171.3691,2000.0
2020-07-23 14:00:00,183.73,183.86,183.45,183.65,3023.0,171.2945,171.4157,171.0335,171.2199,3023.0
2020-07-23 14:05:00,183.91,183.97,183.56,183.56,3400.0,171.4623,171.5183,171.136,171.136,3400.0
2020-07-23 14:10:00,183.46,183.72,183.3,183.51,6400.0,171.0428,171.2852,170.8936,171.0894,6400.0
2020-07-23 14:15:00,183.32,183.53,183.03,183.53,5000.0,170.9123,171.1081,170.6419,171.1081,5000.0
2020-07-23 14:20:00,183.53,183.53,183.13,183.48,2224.0,171.1081,171.1081,170.7351,171.0614,2224.0
2020-07-23 14:25:00,183.59,183.64,183.11,183.25,3100.0,171.164,171.2106,170.7165,170.847,3100.0
2020-07-23 14:30:00,183.36,183.84,183.14,183.71,2736.0,170.9496,171.3971,170.7444,171.2759,2736.0
2020-07-23 14:35:00,183.68,183.69,183.18,183.18,3901.0,171.2479,171.2572,170.7817,170.7817,3901.0
2020-07-23 14:40:00,183.25,183.57,183.24,183.29,3081.0,170.847,171.1453,170.8377,170.8843,3081.0
2020-07-23 14:45:00,183.08,183.41,182.92,183.34,3613.0,170.6885,170.9962,170.5393,170.9309,3613.0
2020-07-23 14:50:00,183.46,183.74,183.45,183.62,1713.0,171.0428,171.3038,171.0335,171.192,1713.0
2020-07-23 14:55:00,183.61,183.7,183.28,183.57,3869.0,171.1826,171.2665,170.875,171.1453,3869.0
2020-07-23 15:00:00,183.68,183.95,183.54,183.75,2002.0,171.2479,171.4996,171.1174,171.3132,2002.0
2020-07-23 15:05:00,183.93,183.99,183.29,183.36,3751.0,171.481,171.5369,170.8843,170.9496,3751.0
2020-07-23 15:10:00,183.39,183.68,183.2,183.48,3003.0,170.9775,171.2479,170.8004,171.0614,3003.0
2020-07-23 15:15:00,183.39,183.71,183.38,183.68,2652.0,170.9775,171.2759,170.9682,171.2479,2652.0
2020-07-23 15:20:00,183.76,183.87,183.45,183.47,6362.0,171.3225,171.425,171.0335,171.0521,6362.0
2020-07-23 15:25:00,183.4,183.71,183.28,183.53,3327.0,170.9869,171.2759,170.875,171.1081,3327.0
2020-07-23 15:30:00,183.48,183.83,182.97,183.73,5495.0,171.0614,171.3877,170.586,171.2945,5495.0
2020-07-23 15:35:00,183.82,183.95,183.45,183.63,7437.0,171.3784,171.4996,171.0335,171.2013,7437.0
2020-07-23 15:40:00,183.53,184.03,183.42,183.86,5225.0,171.1081,171.5742,171.0055,171.4157,5225.0
2020-07-23 15:45:00,183.92,183.96,183.64,183.66,8901.0,171.4717,171.5089,171.2106,171.2293,8901.0
2020-07-23 15:50:00,183.52,183.96,183.16,183.96,14635.0,171.0987,171.5089,170.7631,171.5089,14635.0
2020-07-23 15:55:00,184.2,184.37,183.98,184.16,22355.0,171.7327,171.8912,171.5276,171.6954,22355.0
2020-07-24 09:30:00,184.01,184.01,183.14,183.14,4642.0,171.5556,171.5556,170.7444,170.7444,4642.0
2020-07-24 09:35:00,183.25,183.25,182.64,182.64,1800.0,170.847,170.847,170.2783,170.2783,1800.0
2020-07-24 09:40:00,183.11,183.53,182.86,183.18,2108.0,170.7165,171.1081,170.4834,170.7817,2108.0
2020-07-24 09:45:00,183.16,184.61,183.16,184.34,600.0,170.7631,172.115,170.7631,171.8632,600.0
2020-07-24 09:50:00,184.65,184.71,184.06,184.17,3705.0,172.1522,172.2082,171.6022,171.7047,3705.0
2020-07-24 09:55:00,184.32,184.63,184.14,184.3,2251.0,171.8446,172.1336,171.6768,171.8259,2251.0
2020-07-24 10:00:00,184.3,184.6,184.28,184.45,2526.0,171.8259,172.1056,171.8073,171.9658,2526.0
2020-07-24 10:05:00,184.29,184.4,183.9,184.3,2978.0,171.8166,171.9192,171.453,171.8259,2978.0
2020-07-24 10:10:00,184.39,184.68,184.26,184.68,2700.0,171.9098,172.1802,171.7886,172.1802,2700.0
2020-07-24 10:15:00,184.5,184.5,183.98,183.99,2872.0,172.0124,172.0124,171.5276,171.5369,2872.0
2020-07-24 10:20:00,183.92,184.17,183.91,184.17,429.0,171.4717,171.7047,171.4623,171.7047,429.0
2020-07-24 10:25:00,184.23,184.56,184.18,184.29,1929.0,171.7607,172.0683,171.7141,171.8166,1929.0
2020-07-24 10:30:00,184.34,184.5,184.06,184.13,1431.0,171.8632,172.0124,171.6022,171.6674,1431.0
2020-07-24 10:35:00,184.14,184.48,184.07,184.07,2298.0,171.6768,171.9938,171.6115,171.6115,2298.0
2020-07-24 10:40:00,184.53,184.84,184.53,184.78,1700.0,172.0404,172.3294,172.0404,172.2734,1700.0
2020-07-24 10:45:00,184.9,184.9,184.57,184.68,1862.0,172.3853,172.3853,172.0777,172.1802,1862.0
2020-07-24 10:50:00,184.57,184.61,184.05,184.07,1400.0,172.0777,172.115,171.5929,171.6115,1400.0
2020-07-24 10:55:00,183.98,184.15,183.83,184.11,1550.0,171.5276,171.6861,171.3877,171.6488,1550.0
2020-07-24 11:00:00,184.05,184.34,183.97,184.01,1600.0,171.5929,171.8632,171.5183,171.5556,1600.0
2020-07-24 11:05:00,183.83,183.91,183.54,183.54,2900.0,171.3877,171.4623,171.1174,171.1174,2900.0
2020-07-24 11:10:00,183.43,183.52,183.21,183.25,1700.0,171.0148,171.0987,170.8097,170.847,1700.0
2020-07-24 11:15:00,183.21,183.33,183.1,183.13,1600.0,170.8097,170.9216,170.7072,170.7351,1600.0
2020-07-24 11:20:00,183.0,183.02,182.58,182.59,6500.0,170.6139,170.6326,170.2224,170.2317,6500.0
2020-07-24 11:25:00,182.62,182.83,182.62,182.65,1344.0,170.2596,170.4554,170.2596,170.2876,1344.0
2020-07-24 11:30:00,182.52,182.52,182.38,182.43,1704.0,170.1664,170.1664,170.0359,170.0825,1704.0
2020-07-24 11:35:00,182.4,182.81,182.4,182.69,1800.0,170.0545,170.4368,170.0545,170.3249,1800.0
2020-07-24 11:40:00,182.59,182.71,182.4,182.49,1812.0,170.2317,170.3436,170.0545,170.1384,1812.0
2020-07-24 11:45:00,182.73,182.73,182.67,182.67,701.0,170.3622,170.3622,170.3063,170.3063,701.0
2020-07-24 11:50:00,182.84,182.84,182.78,182.78,200.0,170.4648,170.4648,170.4088,170.4088,200.0
2020-07-24 11:55:00,182.74,182.76,182.71,182.71,500.0,170.3715,170.3902,170.3436,170.3436,500.0
2020-07-24 12:00:00,182.8,182.84,182.63,182.63,668.0,170.4275,170.4648,170.269,170.269,668.0
2020-07-24 12:05:00,182.46,182.53,182.4,182.4,1444.0,170.1105,170.1757,170.0545,170.0545,1444.0
2020-07-24 12:10:00,182.7,182.99,182.63,182.99,1574.0,170.3342,170.6046,170.269,170.6046,1574.0
2020-07-24 12:15:00,183.04,183.2,183.0,183.12,2000.0,170.6512,170.8004,170.6139,170.7258,2000.0
2020-07-24 12:20:00,183.08,183.11,182.96,183.11,2400.0,170.6885,170.7165,170.5766,170.7165,2400.0
2020-07-24 12:25:00,183.02,183.12,182.78,182.85,5301.0,170.6326,170.7258,170.4088,170.4741,5301.0
2020-07-24 12:30:00,182.98,183.04,182.85,182.98,1600.0,170.5953,170.6512,170.4741,170.5953,1600.0
2020-07-24 12:35:00,183.01,183.19,182.81,182.81,4201.0,170.6232,170.7911,170.4368,170.4368,4201.0
2020-07-24 12:40:00,182.7,182.8,182.53,182.64,7752.0,170.3342,170.4275,170.1757,170.2783,7752.0
2020-07-24 12:45:00,182.53,182.56,182.45,182.5,21200.0,170.1757,170.2037,170.1012,170.1478,21200.0
2020-07-24 12:50:00,182.55,182.85,182.55,182.76,1501.0,170.1944,170.4741,170.1944,170.3902,1501.0
2020-07-24 12:55:00,182.61,182.62,182.45,182.62,900.0,170.2503,170.2596,170.1012,170.2596,900.0
2020-07-24 13:00:00,182.66,182.76,182.66,182.66,900.0,170.2969,170.3902,170.2969,170.2969,900.0
2020-07-24 13:05:00,182.67,182.71,182.24,182.46,3938.0,170.3063,170.3436,169.9054,170.1105,3938.0
2020-07-24 13:10:00,182.53,182.6,182.27,182.34,1506.0,170.1757,170.241,169.9333,169.9986,1506.0
2020-07-24 13:15:00,182.32,182.35,182.19,182.33,887.0,169.9799,170.0079,169.8587,169.9893,887.0
2020-07-24 13:20:00,182.38,182.41,182.34,182.34,1300.0,170.0359,170.0639,169.9986,169.9986,1300.0
2020-07-24 13:25:00,182.3,182.5,182.29,182.41,1200.0,169.9613,170.1478,169.952,170.0639,1200.0
2020-07-24 13:30:00,182.33,182.33,182.18,182.21,2901.0,169.9893,169.9893,169.8494,169.8774,2901.0
2020-07-24 13:35:00,182.28,182.28,182.08,182.08,1010.0,169.9427,169.9427,169.7562,169.7562,1010.0
2020-07-24 13:40:00,182.16,182.18,182.03,182.17,2300.0,169.8308,169.8494,169.7096,169.8401,2300.0
2020-07-24 13:45:00,182.22,182.31,182.03,182.12,1600.0,169.8867,169.9706,169.7096,169.7935,1600.0
2020-07-24 13:50:00,182.12,182.42,182.1,182.41,1300.0,169.7935,170.0732,169.7748,170.0639,1300.0
2020-07-24 13:55:00,182.32,182.32,182.23,182.32,1500.0,169.9799,169.9799,169.896,169.9799,1500.0
2020-07-24 14:00:00,182.44,182.53,182.35,182.4,1500.0,170.0918,170.1757,170.0079,170.0545,1500.0
2020-07-24 14:05:00,182.44,182.65,182.42,182.62,2038.0,170.0918,170.2876,170.0732,170.2596,2038.0
2020-07-24 14:10:00,182.68,182.68,182.41,182.43,3600.0,170.3156,170.3156,170.0639,170.0825,3600.0
2020-07-24 14:15:00,182.36,182.56,182.33,182.52,3325.0,170.0172,170.2037,169.9893,170.1664,3325.0
2020-07-24 14:20:00,182.64,182.84,182.58,182.82,900.0,170.2783,170.4648,170.2224,170.4461,900.0
2020-07-24 14:25:00,182.84,182.92,182.81,182.92,2529.0,170.4648,170.5393,170.4368,170.5393,2529.0
2020-07-24 14:30:00,182.93,182.93,182.68,182.75,1892.0,170.5487,170.5487,170.3156,170.3808,1892.0
2020-07-24 14:35:00,182.7,183.03,182.69,183.02,1700.0,170.3342,170.6419,170.3249,170.6326,1700.0
2020-07-24 14:40:00,182.95,183.06,182.84,182.84,1503.0,170.5673,170.6699,170.4648,170.4648,1503.0
2020-07-24 14:45:00,182.9,182.94,182.74,182.75,1300.0,170.5207,170.558,170.3715,170.3808,1300.0
2020-07-24 14:50:00,182.73,182.81,182.7,182.73,500.0,170.3622,170.4368,170.3342,170.3622,500.0
2020-07-24 14:55:00,182.62,182.85,182.62,182.67,1802.0,170.2596,170.4741,170.2596,170.3063,1802.0
2020-07-24 15:00:00,182.63,182.76,182.63,182.74,1512.0,170.269,170.3902,170.269,170.3715,1512.0
2020-07-24 15:05:00,182.91,183.03,182.87,182.89,1500.0,170.53,170.6419,170.4927,170.5114,1500.0
2020-07-24 15:10:00,182.89,183.15,182.87,182.98,2400.0,170.5114,170.7538,170.4927,170.5953,2400.0
2020-07-24 15:15:00,182.98,182.99,182.36,182.36,5550.0,170.5953,170.6046,170.0172,170.0172,5550.0
2020-07-24 15:20:00,182.44,182.68,182.37,182.37,2481.0,170.0918,170.3156,170.0266,170.0266,2481.0
2020-07-24 15:25:00,182.4,182.46,182.18,182.24,1800.0,170.0545,170.1105,169.8494,169.9054,1800.0
2020-07-24 15:30:00,182.39,182.39,182.12,182.27,2500.0,170.0452,170.0452,169.7935,169.9333,2500.0
2020-07-24 15:35:00,182.35,182.82,182.31,182.65,6000.0,170.0079,170.4461,169.9706,170.2876,6000.0
2020-07-24 15:40:00,182.85,182.91,182.62,182.64,4400.0,170.4741,170.53,170.2596,170.2783,4400.0
2020-07-24 15:45:00,182.67,182.9,182.46,182.62,6282.0,170.3063,170.5207,170.1105,170.2596,6282.0
2020-07-24 15:50:00,182.69,182.99,182.62,182.79,10455.0,170.3249,170.6046,170.2596,170.4181,10455.0
2020-07-24 15:55:00,182.87,182.88,182.49,182.83,21762.0,170.4927,170.502,170.1384,170.4554,21762.0
2020-07-27 09:30:00,182.87,182.87,181.51,181.51,6964.0,170.4927,170.4927,169.2248,169.2248,6964.0
2020-07-27 09:35:00,181.01,181.23,180.66,181.04,12127.0,168.7586,168.9637,168.4323,168.7866,12127.0
2020-07-27 09:40:00,181.43,182.42,181.32,182.39,5701.0,169.1502,170.0732,169.0476,170.0452,5701.0
2020-07-27 09:45:00,182.53,183.53,182.53,183.48,3784.0,170.1757,171.1081,170.1757,171.0614,3784.0
2020-07-27 09:50:00,183.01,184.15,182.97,184.14,2821.0,170.6232,171.6861,170.586,171.6768,2821.0
2020-07-27 09:55:00,184.05,184.34,184.01,184.23,1700.0,171.5929,171.8632,171.5556,171.7607,1700.0
2020-07-27 10:00:00,183.96,184.11,183.64,184.07,2700.0,171.5089,171.6488,171.2106,171.6115,2700.0
2020-07-27 10:05:00,184.24,184.7,184.01,184.7,3717.0,171.77,172.1989,171.5556,172.1989,3717.0
2020-07-27 10:10:00,184.75,185.41,184.75,185.33,18751.0,172.2455,172.8608,172.2455,172.7862,18751.0
2020-07-27 10:15:00,185.47,185.66,185.29,185.58,2652.0,172.9167,173.0939,172.7489,173.0193,2652.0
2020-07-27 10:20:00,185.62,185.81,185.53,185.62,2281.0,173.0566,173.2337,172.9727,173.0566,2281.0
2020-07-27 10:25:00,185.69,185.86,185.54,185.81,2100.0,173.1219,173.2803,172.982,173.2337,2100.0
2020-07-27 10:30:00,185.69,185.75,185.43,185.43,1500.0,173.1219,173.1778,172.8795,172.8795,1500.0
2020-07-27 10:35:00,185.33,185.78,185.1,185.63,3387.0,172.7862,173.2058,172.5718,173.0659,3387.0
2020-07-27 10:40:00,185.74,185.76,185.56,185.57,1700.0,173.1685,173.1871,173.0007,173.01,1700.0
2020-07-27 10:45:00,185.5,185.76,185.4,185.75,1814.0,172.9447,173.1871,172.8515,173.1778,1814.0
2020-07-27 10:50:00,185.78,186.12,185.57,185.6,14431.0,173.2058,173.5228,173.01,173.0379,14431.0
2020-07-27 10:55:00,185.47,185.47,185.18,185.18,6016.0,172.9167,172.9167,172.6464,172.6464,6016.0
2020-07-27 11:00:00,185.22,185.22,184.88,184.99,4029.0,172.6837,172.6837,172.3667,172.4692,4029.0
2020-07-27 11:05:00,185.01,185.02,184.73,185.02,1100.0,172.4879,172.4972,172.2268,172.4972,1100.0
2020-07-27 11:10:00,184.99,185.02,184.66,184.69,2301.0,172.4692,172.4972,172.1616,172.1895,2301.0
2020-07-27 11:15:00,184.7,184.71,184.41,184.47,1599.0,172.1989,172.2082,171.9285,171.9844,1599.0
2020-07-27 11:20:00,184.43,184.57,183.96,183.99,3915.0,171.9471,172.0777,171.5089,171.5369,3915.0
2020-07-27 11:25:00,184.04,184.44,184.0,184.36,3532.0,171.5835,171.9565,171.5462,171.8819,3532.0
2020-07-27 11:30:00,184.32,184.75,184.3,184.67,2957.0,171.8446,172.2455,171.8259,172.1709,2957.0
2020-07-27 11:35:00,184.61,184.61,184.09,184.24,1203.0,172.115,172.115,171.6301,171.77,1203.0
2020-07-27 11:40:00,184.18,184.3,184.1,184.3,1220.0,171.7141,171.8259,171.6395,171.8259,1220.0
2020-07-27 11:45:00,184.45,184.45,184.25,184.37,2200.0,171.9658,171.9658,171.7793,171.8912,2200.0
2020-07-27 11:50:00,184.5,184.6,184.48,184.55,1515.0,172.0124,172.1056,171.9938,172.059,1515.0
2020-07-27 11:55:00,184.51,184.51,184.36,184.48,1349.0,172.0217,172.0217,171.8819,171.9938,1349.0
2020-07-27 12:00:00,184.52,184.76,184.52,184.69,1705.0,172.031,172.2548,172.031,172.1895,1705.0
2020-07-27 12:05:00,184.66,184.82,184.6,184.72,3982.0,172.1616,172.3107,172.1056,172.2175,3982.0
2020-07-27 12:10:00,184.7,184.75,184.51,184.53,1368.0,172.1989,172.2455,172.0217,172.0404,1368.0
2020-07-27 12:15:00,184.58,184.7,184.58,184.61,2112.0,172.087,172.1989,172.087,172.115,2112.0
2020-07-27 12:20:00,184.64,184.65,184.47,184.48,2220.0,172.1429,172.1522,171.9844,171.9938,2220.0
2020-07-27 12:25:00,184.5,184.75,184.5,184.7,2365.0,172.0124,172.2455,172.0124,172.1989,2365.0
2020-07-27 12:30:00,184.72,184.78,184.56,184.61,5484.0,172.2175,172.2734,172.0683,172.115,5484.0
2020-07-27 12:35:00,184.69,184.76,184.53,184.53,3001.0,172.1895,172.2548,172.0404,172.0404,3001.0
2020-07-27 12:40:00,184.59,184.77,184.58,184.61,3755.0,172.0963,172.2641,172.087,172.115,3755.0
2020-07-27 12:45:00,184.71,185.44,184.68,185.44,11163.0,172.2082,172.8888,172.1802,172.8888,11163.0
2020-07-27 12:50:00,185.43,185.43,184.76,184.8,6076.0,172.8795,172.8795,172.2548,172.2921,6076.0
2020-07-27 12:55:00,184.87,185.13,184.86,184.96,2800.0,172.3574,172.5998,172.348,172.4413,2800.0
2020-07-27 13:00:00,184.97,185.11,184.97,184.99,2284.0,172.4506,172.5811,172.4506,172.4692,2284.0
2020-07-27 13:05:00,185.0,185.01,184.65,184.66,2511.0,172.4786,172.4879,172.1522,172.1616,2511.0
2020-07-27 13:10:00,184.75,184.83,184.68,184.78,1949.0,172.2455,172.3201,172.1802,172.2734,1949.0
2020-07-27 13:15:00,184.86,185.17,184.83,185.05,2100.0,172.348,172.6371,172.3201,172.5252,2100.0
2020-07-27 13:20:00,184.91,184.97,184.91,184.97,700.0,172.3946,172.4506,172.3946,172.4506,700.0
2020-07-27 13:25:00,185.02,185.02,184.87,184.98,1200.0,172.4972,172.4972,172.3574,172.4599,1200.0
2020-07-27 13:30:00,184.95,185.04,184.92,185.04,1335.0,172.4319,172.5159,172.404,172.5159,1335.0
2020-07-27 13:35:00,185.06,185.24,185.05,185.14,1200.0,172.5345,172.7023,172.5252,172.6091,1200.0
2020-07-27 13:40:00,185.2,185.21,184.82,185.11,2817.0,172.665,172.6743,172.3107,172.5811,2817.0
2020-07-27 13:45:00,185.16,185.16,185.07,185.07,700.0,172.6277,172.6277,172.5438,172.5438,700.0
2020-07-27 13:50:00,185.07,185.2,185.07,185.2,400.0,172.5438,172.665,172.5438,172.665,400.0
2020-07-27 13:55:00,185.18,185.23,184.95,185.04,3100.0,172.6464,172.693,172.4319,172.5159,3100.0
2020-07-27 14:00:00,185.01,185.03,184.74,184.8,1640.0,172.4879,172.5065,172.2362,172.2921,1640.0
2020-07-27 14:05:00,184.75,184.79,184.63,184.79,2000.0,172.2455,172.2828,172.1336,172.2828,2000.0
2020-07-27 14:10:00,184.9,184.98,184.76,184.76,2103.0,172.3853,172.4599,172.2548,172.2548,2103.0
2020-07-27 14:15:00,184.77,184.81,184.65,184.66,2902.0,172.2641,172.3014,172.1522,172.1616,2902.0
2020-07-27 14:20:00,184.81,185.0,184.77,184.87,11212.0,172.3014,172.4786,172.2641,172.3574,11212.0
2020-07-27 14:25:00,184.87,184.93,184.62,184.66,14665.0,172.3574,172.4133,172.1243,172.1616,14665.0
2020-07-27 14:30:00,184.65,184.86,184.65,184.77,4800.0,172.1522,172.348,172.1522,172.2641,4800.0
2020-07-27 14:35:00,184.69,184.85,184.54,184.81,5100.0,172.1895,172.3387,172.0497,172.3014,5100.0
2020-07-27 14:40:00,184.89,184.89,184.62,184.63,3710.0,172.376,172.376,172.1243,172.1336,3710.0
2020-07-27 14:45:00,184.65,184.82,184.57,184.7,16227.0,172.1522,172.3107,172.0777,172.1989,16227.0
2020-07-27 14:50:00,184.76,184.78,184.65,184.67,3106.0,172.2548,172.2734,172.1522,172.1709,3106.0
2020-07-27 14:55:00,184.71,184.8,184.53,184.58,3864.0,172.2082,172.2921,172.0404,172.087,3864.0
2020-07-27 15:00:00,184.54,184.72,184.54,184.72,2900.0,172.0497,172.2175,172.0497,172.2175,2900.0
2020-07-27 15:05:00,184.78,184.89,184.7,184.84,4021.0,172.2734,172.376,172.1989,172.3294,4021.0
2020-07-27 15:10:00,184.92,184.92,184.79,184.85,2905.0,172.404,172.404,172.2828,172.3387,2905.0
2020-07-27 15:15:00,184.88,185.05,184.88,185.0,4100.0,172.3667,172.5252,172.3667,172.4786,4100.0
2020-07-27 15:20:00,185.06,185.38,185.06,185.25,3700.0,172.5345,172.8328,172.5345,172.7116,3700.0
2020-07-27 15:25:00,185.29,185.44,185.14,185.17,7709.0,172.7489,172.8888,172.6091,172.6371,7709.0
2020-07-27 15:30:00,185.09,185.3,185.06,185.06,17791.0,172.5625,172.7583,172.5345,172.5345,17791.0
2020-07-27 15:35:00,185.06,185.33,185.01,185.02,15502.0,172.5345,172.7862,172.4879,172.4972,15502.0
2020-07-27 15:40:00,185.06,185.31,185.04,185.31,19376.0,172.5345,172.7676,172.5159,172.7676,19376.0
2020-07-27 15:45:00,185.3,185.3,185.08,185.23,23080.0,172.7583,172.7583,172.5531,172.693,23080.0
2020-07-27 15:50:00,185.08,185.5,185.08,185.43,37169.0,172.5531,172.9447,172.5531,172.8795,37169.0
2020-07-27 15:55:00,185.43,185.7,185.36,185.59,25543.0,172.8795,173.1312,172.8142,173.0286,25543.0
2020-07-28 09:30:00,184.96,185.82,184.83,184.83,4658.0,172.4413,173.2431,172.3201,172.3201,4658.0
2020-07-28 09:35:00,185.28,185.31,184.36,184.87,1108.0,172.7396,172.7676,171.8819,172.3574,1108.0
2020-07-28 09:40:00,184.62,184.65,184.18,184.38,600.0,172.1243,172.1522,171.7141,171.9005,600.0
2020-07-28 09:45:00,184.04,184.04,183.22,183.4,1812.0,171.5835,171.5835,170.819,170.9869,1812.0
2020-07-28 09:50:00,183.0,183.08,182.62,182.62,3934.0,170.6139,170.6885,170.2596,170.2596,3934.0
2020-07-28 09:55:00,182.5,182.56,181.8,182.11,9458.0,170.1478,170.2037,169.4951,169.7842,9458.0
2020-07-28 10:00:00,182.54,183.13,182.53,182.71,5000.0,170.1851,170.7351,170.1757,170.3436,5000.0
2020-07-28 10:05:00,182.72,182.88,182.35,182.51,2228.0,170.3529,170.502,170.0079,170.1571,2228.0
2020-07-28 10:10:00,182.5,182.65,182.25,182.37,4050.0,170.1478,170.2876,169.9147,170.0266,4050.0
2020-07-28 10:15:00,182.53,182.73,182.43,182.43,1447.0,170.1757,170.3622,170.0825,170.0825,1447.0
2020-07-28 10:20:00,182.49,182.54,182.18,182.37,2800.0,170.1384,170.1851,169.8494,170.0266,2800.0
2020-07-28 10:25:00,182.52,182.52,182.22,182.22,915.0,170.1664,170.1664,169.8867,169.8867,915.0
2020-07-28 10:30:00,182.29,182.37,181.79,181.84,2200.0,169.952,170.0266,169.4858,169.5324,2200.0
2020-07-28 10:35:00,181.89,181.95,181.74,181.78,2664.0,169.5791,169.635,169.4392,169.4765,2664.0
2020-07-28 10:40:00,181.75,181.76,181.47,181.48,1373.0,169.4485,169.4579,169.1875,169.1968,1373.0
2020-07-28 10:45:00,181.4,181.75,181.37,181.75,1698.0,169.1222,169.4485,169.0942,169.4485,1698.0
2020-07-28 10:50:00,181.8,182.29,181.73,182.0,3088.0,169.4951,169.952,169.4299,169.6816,3088.0
2020-07-28 10:55:00,182.0,182.3,182.0,182.2,2300.0,169.6816,169.9613,169.6816,169.8681,2300.0
2020-07-28 11:00:00,182.14,182.2,181.81,181.97,2455.0,169.8121,169.8681,169.5045,169.6536,2455.0
2020-07-28 11:05:00,181.78,181.88,181.6,181.88,1800.0,169.4765,169.5697,169.3087,169.5697,1800.0
2020-07-28 11:10:00,181.9,182.87,181.86,182.84,2989.0,169.5884,170.4927,169.5511,170.4648,2989.0
2020-07-28 11:15:00,182.73,182.96,182.73,182.96,1501.0,170.3622,170.5766,170.3622,170.5766,1501.0
2020-07-28 11:20:00,182.96,183.11,182.75,182.75,3099.0,170.5766,170.7165,170.3808,170.3808,3099.0
2020-07-28 11:25:00,182.75,182.96,182.75,182.85,2600.0,170.3808,170.5766,170.3808,170.4741,2600.0
2020-07-28 11:30:00,182.85,182.89,182.65,182.79,902.0,170.4741,170.5114,170.2876,170.4181,902.0
2020-07-28 11:35:00,182.78,182.9,182.62,182.9,2032.0,170.4088,170.5207,170.2596,170.5207,2032.0
2020-07-28 11:40:00,182.86,182.98,182.79,182.98,1300.0,170.4834,170.5953,170.4181,170.5953,1300.0
2020-07-28 11:45:00,182.97,183.07,182.86,183.01,2868.0,170.586,170.6792,170.4834,170.6232,2868.0
2020-07-28 11:50:00,183.01,183.01,182.7,182.78,3578.0,170.6232,170.6232,170.3342,170.4088,3578.0
2020-07-28 11:55:00,182.81,182.93,182.66,182.81,2837.0,170.4368,170.5487,170.2969,170.4368,2837.0
2020-07-28 12:00:00,182.71,182.92,182.63,182.79,2188.0,170.3436,170.5393,170.269,170.4181,2188.0
2020-07-28 12:05:00,182.91,182.99,182.68,182.68,5911.0,170.53,170.6046,170.3156,170.3156,5911.0
2020-07-28 12:10:00,182.63,182.79,182.53,182.79,7200.0,170.269,170.4181,170.1757,170.4181,7200.0
2020-07-28 12:15:00,182.87,182.91,182.59,182.6,1878.0,170.4927,170.53,170.2317,170.241,1878.0
2020-07-28 12:20:00,182.58,182.62,182.42,182.6,2579.0,170.2224,170.2596,170.0732,170.241,2579.0
2020-07-28 12:25:00,182.52,182.65,182.28,182.47,6400.0,170.1664,170.2876,169.9427,170.1198,6400.0
2020-07-28 12:30:00,182.51,182.73,182.51,182.52,5894.0,170.1571,170.3622,170.1571,170.1664,5894.0
2020-07-28 12:35:00,182.52,182.52,182.38,182.43,1000.0,170.1664,170.1664,170.0359,170.0825,1000.0
2020-07-28 12:40:00,182.33,182.38,182.27,182.31,1400.0,169.9893,170.0359,169.9333,169.9706,1400.0
2020-07-28 12:45:00,182.3,182.32,182.19,182.19,1993.0,169.9613,169.9799,169.8587,169.8587,1993.0
2020-07-28 12:50:00,182.22,182.24,182.1,182.22,7400.0,169.8867,169.9054,169.7748,169.8867,7400.0
2020-07-28 12:55:00,182.3,182.41,182.18,182.39,2066.0,169.9613,170.0639,169.8494,170.0452,2066.0
2020-07-28 13:00:00,182.38,182.4,182.17,182.4,2196.0,170.0359,170.0545,169.8401,170.0545,2196.0
2020-07-28 13:05:00,182.43,182.46,182.37,182.37,1800.0,170.0825,170.1105,170.0266,170.0266,1800.0
2020-07-28 13:10:00,182.34,182.35,182.17,182.26,1584.0,169.9986,170.0079,169.8401,169.924,1584.0
2020-07-28 13:15:00,182.22,182.32,182.21,182.21,700.0,169.8867,169.9799,169.8774,169.8774,700.0
2020-07-28 13:20:00,182.13,182.28,182.13,182.21,4768.0,169.8028,169.9427,169.8028,169.8774,4768.0
2020-07-28 13:25:00,182.19,182.2,181.88,181.91,4111.0,169.8587,169.8681,169.5697,169.5977,4111.0
2020-07-28 13:30:00,181.95,181.98,181.83,181.83,5230.0,169.635,169.663,169.5231,169.5231,5230.0
2020-07-28 13:35:00,181.94,182.0,181.89,181.89,1600.0,169.6257,169.6816,169.5791,169.5791,1600.0
2020-07-28 13:40:00,181.88,182.09,181.82,182.03,2300.0,169.5697,169.7655,169.5138,169.7096,2300.0
2020-07-28 13:45:00,182.02,182.1,181.91,182.03,4892.0,169.7003,169.7748,169.5977,169.7096,4892.0
2020-07-28 13:50:00,182.03,182.36,181.99,182.32,11726.0,169.7096,170.0172,169.6723,169.9799,11726.0
2020-07-28 13:55:00,182.33,182.5,182.33,182.44,1743.0,169.9893,170.1478,169.9893,170.0918,1743.0
2020-07-28 14:00:00,182.4,182.56,182.4,182.48,4950.0,170.0545,170.2037,170.0545,170.1291,4950.0
2020-07-28 14:05:00,182.46,182.56,182.28,182.48,2000.0,170.1105,170.2037,169.9427,170.1291,2000.0
2020-07-28 14:10:00,182.47,182.49,182.37,182.37,1100.0,170.1198,170.1384,170.0266,170.0266,1100.0
2020-07-28 14:15:00,182.38,182.5,182.37,182.44,4090.0,170.0359,170.1478,170.0266,170.0918,4090.0
2020-07-28 14:20:00,182.33,182.52,182.31,182.48,3831.0,169.9893,170.1664,169.9706,170.1291,3831.0
2020-07-28 14:25:00,182.45,182.45,182.31,182.32,1200.0,170.1012,170.1012,169.9706,169.9799,1200.0
2020-07-28 14:30:00,182.24,182.39,182.24,182.25,1300.0,169.9054,170.0452,169.9054,169.9147,1300.0
2020-07-28 14:35:00,182.24,182.24,181.98,182.14,2754.0,169.9054,169.9054,169.663,169.8121,2754.0
2020-07-28 14:40:00,182.14,182.3,181.95,181.95,11040.0,169.8121,169.9613,169.635,169.635,11040.0
2020-07-28 14:45:00,181.95,181.99,181.65,181.75,6500.0,169.635,169.6723,169.3553,169.4485,6500.0
2020-07-28 14:50:00,181.76,181.87,181.7,181.77,3818.0,169.4579,169.5604,169.4019,169.4672,3818.0
2020-07-28 14:55:00,181.77,181.81,181.64,181.64,3947.0,169.4672,169.5045,169.346,169.346,3947.0
2020-07-28 15:00:00,181.67,181.67,181.4,181.44,6167.0,169.3739,169.3739,169.1222,169.1595,6167.0
2020-07-28 15:05:00,181.45,181.51,181.32,181.35,5309.0,169.1688,169.2248,169.0476,169.0756,5309.0
2020-07-28 15:10:00,181.45,181.5,181.29,181.29,3361.0,169.1688,169.2154,169.0197,169.0197,3361.0
2020-07-28 15:15:00,181.34,181.67,181.24,181.64,3344.0,169.0663,169.3739,168.973,169.346,3344.0
2020-07-28 15:20:00,181.7,181.78,181.49,181.49,2890.0,169.4019,169.4765,169.2061,169.2061,2890.0
2020-07-28 15:25:00,181.43,181.43,181.25,181.29,1727.0,169.1502,169.1502,168.9824,169.0197,1727.0
2020-07-28 15:30:00,181.25,181.56,181.2,181.23,3300.0,168.9824,169.2714,168.9358,168.9637,3300.0
2020-07-28 15:35:00,181.24,181.37,181.24,181.24,5099.0,168.973,169.0942,168.973,168.973,5099.0
2020-07-28 15:40:00,181.28,181.4,181.0,181.07,4908.0,169.0103,169.1222,168.7493,168.8146,4908.0
2020-07-28 15:45:00,181.01,181.2,180.72,180.72,5393.0,168.7586,168.9358,168.4882,168.4882,5393.0
2020-07-28 15:50:00,180.53,180.69,180.37,180.56,9892.0,168.3111,168.4603,168.1619,168.3391,9892.0
2020-07-28 15:55:00,180.62,180.7,180.35,180.49,20314.0,168.395,168.4696,168.1433,168.2738,20314.0
2020-07-29 09:30:00,182.44,183.28,181.48,183.27,7174.0,170.0918,170.875,169.1968,170.8657,7174.0
2020-07-29 09:35:00,183.06,183.24,182.32,182.32,5250.0,170.6699,170.8377,169.9799,169.9799,5250.0
2020-07-29 09:40:00,182.1,182.58,182.1,182.22,7900.0,169.7748,170.2224,169.7748,169.8867,7900.0
2020-07-29 09:45:00,181.94,181.94,181.37,181.54,7637.0,169.6257,169.6257,169.0942,169.2527,7637.0
2020-07-29 09:50:00,181.58,181.79,181.33,181.75,9664.0,169.29,169.4858,169.057,169.4485,9664.0
2020-07-29 09:55:00,181.71,181.73,181.25,181.25,4628.0,169.4112,169.4299,168.9824,168.9824,4628.0
2020-07-29 10:00:00,181.22,181.57,180.89,181.0,4375.0,168.9544,169.2807,168.6467,168.7493,4375.0
2020-07-29 10:05:00,181.21,181.52,181.1,181.47,1900.0,168.9451,169.2341,168.8425,169.1875,1900.0
2020-07-29 10:10:00,181.5,182.23,181.5,182.1,1538.0,169.2154,169.896,169.2154,169.7748,1538.0
2020-07-29 10:15:00,182.17,182.23,182.08,182.14,990.0,169.8401,169.896,169.7562,169.8121,990.0
2020-07-29 10:20:00,182.26,182.38,182.12,182.23,1132.0,169.924,170.0359,169.7935,169.896,1132.0
2020-07-29 10:25:00,182.04,182.29,182.02,182.13,1735.0,169.7189,169.952,169.7003,169.8028,1735.0
2020-07-29 10:30:00,182.01,182.13,182.01,182.07,1000.0,169.6909,169.8028,169.6909,169.7469,1000.0
2020-07-29 10:35:00,181.78,181.78,181.51,181.64,1140.0,169.4765,169.4765,169.2248,169.346,1140.0
2020-07-29 10:40:00,181.71,181.75,181.68,181.75,600.0,169.4112,169.4485,169.3833,169.4485,600.0
2020-07-29 10:45:00,181.76,182.23,181.76,182.23,1457.0,169.4579,169.896,169.4579,169.896,1457.0
2020-07-29 10:50:00,182.33,182.48,182.22,182.26,1200.0,169.9893,170.1291,169.8867,169.924,1200.0
2020-07-29 10:55:00,182.28,182.39,182.27,182.39,2210.0,169.9427,170.0452,169.9333,170.0452,2210.0
2020-07-29 11:00:00,182.43,182.82,182.42,182.78,1700.0,170.0825,170.4461,170.0732,170.4088,1700.0
2020-07-29 11:05:00,182.69,182.69,182.22,182.29,5387.0,170.3249,170.3249,169.8867,169.952,5387.0
2020-07-29 11:10:00,182.32,182.34,182.01,182.19,24877.0,169.9799,169.9986,169.6909,169.8587,24877.0
2020-07-29 11:15:00,182.48,182.63,182.34,182.42,3025.0,170.1291,170.269,169.9986,170.0732,3025.0
2020-07-29 11:20:00,182.33,182.33,182.02,182.22,2823.0,169.9893,169.9893,169.7003,169.8867,2823.0
2020-07-29 11:25:00,182.18,182.42,182.14,182.41,1680.0,169.8494,170.0732,169.8121,170.0639,1680.0
2020-07-29 11:30:00,182.45,182.9,182.35,182.82,5347.0,170.1012,170.5207,170.0079,170.4461,5347.0
2020-07-29 11:35:00,182.73,182.96,182.73,182.96,1855.0,170.3622,170.5766,170.3622,170.5766,1855.0
2020-07-29 11:40:00,182.95,183.24,182.95,183.04,1703.0,170.5673,170.8377,170.5673,170.6512,1703.0
2020-07-29 11:45:00,183.09,183.09,182.92,183.03,2261.0,170.6978,170.6978,170.5393,170.6419,2261.0
2020-07-29 11:50:00,182.99,183.02,182.75,182.77,5400.0,170.6046,170.6326,170.3808,170.3995,5400.0
2020-07-29 11:55:00,182.61,182.7,182.0,182.34,13646.0,170.2503,170.3342,169.6816,169.9986,13646.0
2020-07-29 12:00:00,182.38,182.41,182.28,182.32,2600.0,170.0359,170.0639,169.9427,169.9799,2600.0
2020-07-29 12:05:00,182.43,182.57,182.36,182.44,2900.0,170.0825,170.213,170.0172,170.0918,2900.0
2020-07-29 12:10:00,182.49,182.55,182.32,182.32,3300.0,170.1384,170.1944,169.9799,169.9799,3300.0
2020-07-29 12:15:00,182.29,182.7,182.29,182.7,6390.0,169.952,170.3342,169.952,170.3342,6390.0
2020-07-29 12:20:00,182.7,182.84,182.63,182.81,7873.0,170.3342,170.4648,170.269,170.4368,7873.0
2020-07-29 12:25:00,182.91,182.91,182.77,182.77,3700.0,170.53,170.53,170.3995,170.3995,3700.0
2020-07-29 12:30:00,182.87,182.87,182.69,182.7,5630.0,170.4927,170.4927,170.3249,170.3342,5630.0
2020-07-29 12:35:00,182.64,182.74,182.61,182.64,5008.0,170.2783,170.3715,170.2503,170.2783,5008.0
2020-07-29 12:40:00,182.68,182.72,182.6,182.66,2200.0,170.3156,170.3529,170.241,170.2969,2200.0
2020-07-29 12:45:00,182.67,182.67,182.59,182.6,1817.0,170.3063,170.3063,170.2317,170.241,1817.0
2020-07-29 12:50:00,182.66,182.73,182.59,182.72,1600.0,170.2969,170.3622,170.2317,170.3529,1600.0
2020-07-29 12:55:00,182.69,182.7,182.53,182.53,3008.0,170.3249,170.3342,170.1757,170.1757,3008.0
2020-07-29 13:00:00,182.56,182.64,182.52,182.6,3505.0,170.2037,170.2783,170.1664,170.241,3505.0
2020-07-29 13:05:00,182.58,182.61,182.45,182.47,2300.0,170.2224,170.2503,170.1012,170.1198,2300.0
2020-07-29 13:10:00,182.51,182.59,182.5,182.56,2653.0,170.1571,170.2317,170.1478,170.2037,2653.0
2020-07-29 13:15:00,182.65,182.92,182.65,182.92,6455.0,170.2876,170.5393,170.2876,170.5393,6455.0
2020-07-29 13:20:00,182.94,183.15,182.92,183.06,11000.0,170.558,170.7538,170.5393,170.6699,11000.0
2020-07-29 13:25:00,183.05,183.15,182.91,183.0,15301.0,170.6605,170.7538,170.53,170.6139,15301.0
2020-07-29 13:30:00,183.0,183.01,182.97,183.01,4414.0,170.6139,170.6232,170.586,170.6232,4414.0
2020-07-29 13:35:00,182.98,183.05,182.8,182.81,6099.0,170.5953,170.6605,170.4275,170.4368,6099.0
2020-07-29 13:40:00,182.83,182.92,182.66,182.87,4719.0,170.4554,170.5393,170.2969,170.4927,4719.0
2020-07-29 13:45:00,182.87,182.97,182.8,182.97,2450.0,170.4927,170.586,170.4275,170.586,2450.0
2020-07-29 13:50:00,182.97,183.03,182.86,182.88,5247.0,170.586,170.6419,170.4834,170.502,5247.0
2020-07-29 13:55:00,182.88,183.0,182.78,182.78,3500.0,170.502,170.6139,170.4088,170.4088,3500.0
2020-07-29 14:00:00,182.81,183.0,182.73,182.92,4928.0,170.4368,170.6139,170.3622,170.5393,4928.0
2020-07-29 14:05:00,182.93,183.05,182.91,182.96,4702.0,170.5487,170.6605,170.53,170.5766,4702.0
2020-07-29 14:10:00,182.96,182.97,182.82,182.92,3907.0,170.5766,170.586,170.4461,170.5393,3907.0
2020-07-29 14:15:00,182.97,183.2,182.91,183.07,10094.0,170.586,170.8004,170.53,170.6792,10094.0
2020-07-29 14:20:00,183.08,183.1,183.02,183.05,6237.0,170.6885,170.7072,170.6326,170.6605,6237.0
2020-07-29 14:25:00,183.02,183.08,182.96,182.96,4232.0,170.6326,170.6885,170.5766,170.5766,4232.0
2020-07-29 14:30:00,183.0,183.09,182.96,183.03,7758.0,170.6139,170.6978,170.5766,170.6419,7758.0
2020-07-29 14:35:00,183.06,183.32,183.06,183.29,12399.0,170.6699,170.9123,170.6699,170.8843,12399.0
2020-07-29 14:40:00,183.3,183.42,183.13,183.28,16687.0,170.8936,171.0055,170.7351,170.875,16687.0
2020-07-29 14:45:00,183.23,183.39,183.22,183.3,6280.0,170.8284,170.9775,170.819,170.8936,6280.0
2020-07-29 14:50:00,183.33,183.33,183.13,183.27,8879.0,170.9216,170.9216,170.7351,170.8657,8879.0
2020-07-29 14:55:00,183.28,183.28,183.12,183.13,4520.0,170.875,170.875,170.7258,170.7351,4520.0
2020-07-29 15:00:00,183.2,183.2,182.81,182.81,3205.0,170.8004,170.8004,170.4368,170.4368,3205.0
2020-07-29 15:05:00,182.88,183.23,182.88,183.14,13440.0,170.502,170.8284,170.502,170.7444,13440.0
2020-07-29 15:10:00,183.14,183.22,182.94,183.08,15665.0,170.7444,170.819,170.558,170.6885,15665.0
2020-07-29 15:15:00,183.2,183.44,183.14,183.39,6396.0,170.8004,171.0241,170.7444,170.9775,6396.0
2020-07-29 15:20:00,183.51,183.54,183.32,183.32,16527.0,171.0894,171.1174,170.9123,170.9123,16527.0
2020-07-29 15:25:00,183.34,183.38,183.03,183.22,7754.0,170.9309,170.9682,170.6419,170.819,7754.0
2020-07-29 15:30:00,183.15,183.53,183.11,183.28,14941.0,170.7538,171.1081,170.7165,170.875,14941.0
2020-07-29 15:35:00,183.25,183.4,183.16,183.33,20664.0,170.847,170.9869,170.7631,170.9216,20664.0
2020-07-29 15:40:00,183.34,183.36,183.07,183.25,11167.0,170.9309,170.9496,170.6792,170.847,11167.0
2020-07-29 15:45:00,183.2,183.31,182.97,183.19,8241.0,170.8004,170.9029,170.586,170.7911,8241.0
2020-07-29 15:50:00,183.14,183.2,182.94,182.99,13379.0,170.7444,170.8004,170.558,170.6046,13379.0
2020-07-29 15:55:00,182.98,183.58,182.85,183.54,87939.0,170.5953,171.1547,170.4741,171.1174,87939.0
2020-07-30 09:30:00,180.5,180.78,179.24,179.51,16723.0,168.2831,168.5442,167.1084,167.3601,16723.0
2020-07-30 09:35:00,179.35,179.36,178.25,178.52,5026.0,167.211,167.2203,166.1854,166.4371,5026.0
2020-07-30 09:40:00,178.84,178.84,178.25,178.62,7617.0,166.7355,166.7355,166.1854,166.5304,7617.0
2020-07-30 09:45:00,178.84,179.14,178.49,178.55,3969.0,166.7355,167.0152,166.4092,166.4651,3969.0
2020-07-30 09:50:00,178.09,178.14,177.32,177.4,6432.0,166.0363,166.0829,165.3184,165.393,6432.0
2020-07-30 09:55:00,177.5,177.5,176.54,176.54,5915.0,165.4862,165.4862,164.5912,164.5912,5915.0
2020-07-30 10:00:00,176.49,176.56,175.64,175.99,26129.0,164.5445,164.6098,163.7521,164.0784,26129.0
2020-07-30 10:05:00,176.02,176.32,175.35,176.14,9901.0,164.1064,164.3861,163.4817,164.2182,9901.0
2020-07-30 10:10:00,176.11,176.11,175.24,175.49,7115.0,164.1903,164.1903,163.3791,163.6122,7115.0
2020-07-30 10:15:00,175.35,175.74,175.22,175.24,11792.0,163.4817,163.8453,163.3605,163.3791,11792.0
2020-07-30 10:20:00,175.24,175.58,175.02,175.54,12712.0,163.3791,163.6961,163.174,163.6588,12712.0
2020-07-30 10:25:00,175.45,175.69,175.13,175.69,16473.0,163.5749,163.7987,163.2766,163.7987,16473.0
2020-07-30 10:30:00,175.85,176.61,175.71,176.61,9401.0,163.9479,164.6564,163.8173,164.6564,9401.0
2020-07-30 10:35:00,176.68,176.86,176.44,176.66,5639.0,164.7217,164.8895,164.4979,164.703,5639.0
2020-07-30 10:40:00,176.79,176.79,176.49,176.52,3238.0,164.8242,164.8242,164.5445,164.5725,3238.0
2020-07-30 10:45:00,176.5,176.53,176.22,176.22,2600.0,164.5539,164.5818,164.2928,164.2928,2600.0
2020-07-30 10:50:00,176.21,176.48,176.14,176.48,2805.0,164.2835,164.5352,164.2182,164.5352,2805.0
2020-07-30 10:55:00,176.63,176.97,176.59,176.94,3100.0,164.6751,164.9921,164.6378,164.9641,3100.0
2020-07-30 11:00:00,176.93,177.73,176.89,177.72,2610.0,164.9548,165.7006,164.9175,165.6913,2610.0
2020-07-30 11:05:00,177.75,177.99,177.75,177.9,4055.0,165.7193,165.943,165.7193,165.8591,4055.0
2020-07-30 11:10:00,178.09,178.35,177.92,178.35,2200.0,166.0363,166.2787,165.8778,166.2787,2200.0
2020-07-30 11:15:00,178.25,178.63,178.19,178.6,3069.0,166.1854,166.5397,166.1295,166.5117,3069.0
2020-07-30 11:20:00,178.54,178.77,178.52,178.58,4735.0,166.4558,166.6702,166.4371,166.4931,4735.0
2020-07-30 11:25:00,178.78,178.84,178.2,178.26,5927.0,166.6795,166.7355,166.1388,166.1947,5927.0
2020-07-30 11:30:00,178.3,178.48,178.15,178.44,6757.0,166.232,166.3999,166.0922,166.3626,6757.0
2020-07-30 11:35:00,178.48,178.74,178.37,178.67,3400.0,166.3999,166.6423,166.2973,166.577,3400.0
2020-07-30 11:40:00,178.6,178.69,178.48,178.61,4000.0,166.5117,166.5956,166.3999,166.5211,4000.0
2020-07-30 11:45:00,178.61,178.68,178.46,178.56,4800.0,166.5211,166.5863,166.3812,166.4744,4800.0
2020-07-30 11:50:00,178.63,178.91,178.63,178.86,5575.0,166.5397,166.8008,166.5397,166.7541,5575.0
2020-07-30 11:55:00,178.84,179.05,178.84,178.99,2670.0,166.7355,166.9313,166.7355,166.8753,2670.0
2020-07-30 12:00:00,179.08,179.11,178.87,178.91,8040.0,166.9592,166.9872,166.7635,166.8008,8040.0
2020-07-30 12:05:00,178.86,178.94,178.63,178.87,17070.0,166.7541,166.8287,166.5397,166.7635,17070.0
2020-07-30 12:10:00,178.87,179.27,178.84,179.2,8892.0,166.7635,167.1364,166.7355,167.0711,8892.0
2020-07-30 12:15:00,179.32,179.85,179.18,179.78,6463.0,167.183,167.6771,167.0525,167.6119,6463.0
2020-07-30 12:20:00,179.4,179.73,179.22,179.73,24695.0,167.2576,167.5652,167.0898,167.5652,24695.0
2020-07-30 12:25:00,179.68,179.68,179.41,179.45,2711.0,167.5186,167.5186,167.2669,167.3042,2711.0
2020-07-30 12:30:00,179.51,179.57,179.31,179.31,2901.0,167.3601,167.4161,167.1737,167.1737,2901.0
2020-07-30 12:35:00,179.19,179.37,179.19,179.37,2500.0,167.0618,167.2296,167.0618,167.2296,2500.0
2020-07-30 12:40:00,179.36,179.42,179.26,179.34,8106.0,167.2203,167.2762,167.1271,167.2016,8106.0
2020-07-30 12:45:00,179.6,179.67,179.56,179.56,1200.0,167.444,167.5093,167.4068,167.4068,1200.0
2020-07-30 12:50:00,179.49,179.66,179.4,179.59,1701.0,167.3415,167.5,167.2576,167.4347,1701.0
2020-07-30 12:55:00,179.65,179.78,179.41,179.46,3100.0,167.4907,167.6119,167.2669,167.3135,3100.0
2020-07-30 13:00:00,179.41,179.53,179.4,179.52,1350.0,167.2669,167.3788,167.2576,167.3695,1350.0
2020-07-30 13:05:00,179.76,179.89,179.75,179.77,1400.0,167.5932,167.7144,167.5839,167.6025,1400.0
2020-07-30 13:10:00,179.7,179.88,179.64,179.84,1001.0,167.5373,167.7051,167.4813,167.6678,1001.0
2020-07-30 13:15:00,179.87,180.1,179.83,179.95,2100.0,167.6958,167.9102,167.6585,167.7704,2100.0
2020-07-30 13:20:00,179.94,179.94,179.66,179.66,23355.0,167.761,167.761,167.5,167.5,23355.0
2020-07-30 13:25:00,179.65,179.65,179.39,179.41,2144.0,167.4907,167.4907,167.2483,167.2669,2144.0
2020-07-30 13:30:00,179.43,179.43,179.0,179.21,8000.0,167.2856,167.2856,166.8847,167.0804,8000.0
2020-07-30 13:35:00,179.18,179.27,178.99,179.25,9590.0,167.0525,167.1364,166.8753,167.1177,9590.0
2020-07-30 13:40:00,179.22,179.4,179.22,179.4,600.0,167.0898,167.2576,167.0898,167.2576,600.0
2020-07-30 13:45:00,179.48,179.59,179.41,179.57,2643.0,167.3322,167.4347,167.2669,167.4161,2643.0
2020-07-30 13:50:00,179.62,179.85,179.62,179.69,1700.0,167.4627,167.6771,167.4627,167.528,1700.0
2020-07-30 13:55:00,179.7,179.81,179.62,179.65,3410.0,167.5373,167.6398,167.4627,167.4907,3410.0
2020-07-30 14:00:00,179.53,179.64,179.4,179.64,2100.0,167.3788,167.4813,167.2576,167.4813,2100.0
2020-07-30 14:05:00,179.75,179.99,179.7,179.98,3598.0,167.5839,167.8077,167.5373,167.7983,3598.0
2020-07-30 14:10:00,179.96,179.97,179.83,179.83,2700.0,167.7797,167.789,167.6585,167.6585,2700.0
2020-07-30 14:15:00,179.89,180.3,179.82,180.24,4494.0,167.7144,168.0967,167.6492,168.0407,4494.0
2020-07-30 14:20:00,180.22,180.57,180.2,180.57,6908.0,168.0221,168.3484,168.0034,168.3484,6908.0
2020-07-30 14:25:00,180.49,180.55,180.37,180.37,8974.0,168.2738,168.3297,168.1619,168.1619,8974.0
2020-07-30 14:30:00,180.37,180.44,180.21,180.44,10624.0,168.1619,168.2272,168.0128,168.2272,10624.0
2020-07-30 14:35:00,180.4,180.58,180.4,180.46,3930.0,168.1899,168.3577,168.1899,168.2458,3930.0
2020-07-30 14:40:00,180.47,180.69,180.47,180.59,3100.0,168.2552,168.4603,168.2552,168.367,3100.0
2020-07-30 14:45:00,180.66,180.67,180.46,180.65,3677.0,168.4323,168.4416,168.2458,168.423,3677.0
2020-07-30 14:50:00,180.65,180.65,180.41,180.42,1703.0,168.423,168.423,168.1992,168.2085,1703.0
2020-07-30 14:55:00,180.33,180.49,180.33,180.48,8131.0,168.1246,168.2738,168.1246,168.2645,8131.0
2020-07-30 15:00:00,180.57,180.83,180.42,180.42,5964.0,168.3484,168.5908,168.2085,168.2085,5964.0
2020-07-30 15:05:00,180.46,180.46,180.13,180.16,6349.0,168.2458,168.2458,167.9382,167.9661,6349.0
2020-07-30 15:10:00,180.16,180.27,179.94,180.14,5714.0,167.9661,168.0687,167.761,167.9475,5714.0
2020-07-30 15:15:00,180.14,180.48,180.12,180.44,3713.0,167.9475,168.2645,167.9289,168.2272,3713.0
2020-07-30 15:20:00,180.41,180.44,180.28,180.43,3196.0,168.1992,168.2272,168.078,168.2179,3196.0
2020-07-30 15:25:00,180.43,180.44,180.27,180.34,3009.0,168.2179,168.2272,168.0687,168.134,3009.0
2020-07-30 15:30:00,180.39,180.52,180.21,180.29,8168.0,168.1806,168.3018,168.0128,168.0873,8168.0
2020-07-30 15:35:00,180.29,180.53,180.29,180.39,12241.0,168.0873,168.3111,168.0873,168.1806,12241.0
2020-07-30 15:40:00,180.38,180.54,180.24,180.24,16183.0,168.1713,168.3204,168.0407,168.0407,16183.0
2020-07-30 15:45:00,180.24,180.59,180.24,180.37,15324.0,168.0407,168.367,168.0407,168.1619,15324.0
2020-07-30 15:50:00,180.42,180.52,180.15,180.32,15746.0,168.2085,168.3018,167.9568,168.1153,15746.0
2020-07-30 15:55:00,180.34,180.52,180.04,180.52,35249.0,168.134,168.3018,167.8543,168.3018,35249.0
2020-07-31 09:30:00,179.9,179.9,179.0,179.69,15476.0,167.7237,167.7237,166.8847,167.528,15476.0
2020-07-31 09:35:00,179.15,179.39,178.9,178.95,24575.0,167.0245,167.2483,166.7914,166.838,24575.0
2020-07-31 09:40:00,178.95,178.95,178.06,178.16,2279.0,166.838,166.838,166.0083,166.1015,2279.0
2020-07-31 09:45:00,178.09,178.79,177.87,178.69,4907.0,166.0363,166.6889,165.8311,166.5956,4907.0
2020-07-31 09:50:00,178.67,178.67,178.23,178.57,9548.0,166.577,166.577,166.1668,166.4838,9548.0
2020-07-31 09:55:00,178.87,179.47,178.64,179.4,9668.0,166.7635,167.3228,166.549,167.2576,9668.0
2020-07-31 10:00:00,179.4,179.72,178.74,178.74,3610.0,167.2576,167.5559,166.6423,166.6423,3610.0
2020-07-31 10:05:00,178.9,179.06,178.63,178.81,6217.0,166.7914,166.9406,166.5397,166.7075,6217.0
2020-07-31 10:10:00,178.65,179.21,178.39,178.39,19701.0,166.5583,167.0804,166.3159,166.3159,19701.0
2020-07-31 10:15:00,178.37,178.39,177.55,177.75,7741.0,166.2973,166.3159,165.5328,165.7193,7741.0
2020-07-31 10:20:00,177.55,177.85,177.42,177.72,3079.0,165.5328,165.8125,165.4116,165.6913,3079.0
2020-07-31 10:25:00,177.57,177.57,177.01,177.26,4300.0,165.5514,165.5514,165.0293,165.2624,4300.0
2020-07-31 10:30:00,177.27,177.59,177.09,177.54,15408.0,165.2718,165.5701,165.1039,165.5235,15408.0
2020-07-31 10:35:00,177.39,177.53,177.09,177.37,10497.0,165.3836,165.5142,165.1039,165.365,10497.0
2020-07-31 10:40:00,177.26,177.26,176.92,177.22,3264.0,165.2624,165.2624,164.9454,165.2251,3264.0
2020-07-31 10:45:00,177.29,177.29,176.85,177.2,6253.0,165.2904,165.2904,164.8802,165.2065,6253.0
2020-07-31 10:50:00,177.26,177.26,176.69,176.87,4703.0,165.2624,165.2624,164.731,164.8988,4703.0
2020-07-31 10:55:00,176.75,177.08,176.4,177.05,5595.0,164.7869,165.0946,164.4606,165.0666,5595.0
2020-07-31 11:00:00,177.05,177.4,176.93,177.04,4436.0,165.0666,165.393,164.9548,165.0573,4436.0
2020-07-31 11:05:00,177.17,177.26,176.63,176.63,2800.0,165.1785,165.2624,164.6751,164.6751,2800.0
2020-07-31 11:10:00,176.52,176.89,176.41,176.88,3981.0,164.5725,164.9175,164.47,164.9081,3981.0
2020-07-31 11:15:00,176.86,177.32,176.68,177.3,2395.0,164.8895,165.3184,164.7217,165.2997,2395.0
2020-07-31 11:20:00,177.5,177.59,177.24,177.53,8309.0,165.4862,165.5701,165.2438,165.5142,8309.0
2020-07-31 11:25:00,177.57,177.68,177.45,177.62,4716.0,165.5514,165.654,165.4396,165.5981,4716.0
2020-07-31 11:30:00,177.83,177.83,177.01,177.05,22337.0,165.7938,165.7938,165.0293,165.0666,22337.0
2020-07-31 11:35:00,177.05,177.18,176.76,177.18,2604.0,165.0666,165.1878,164.7963,165.1878,2604.0
2020-07-31 11:40:00,177.19,177.26,176.87,176.94,1635.0,165.1972,165.2624,164.8988,164.9641,1635.0
2020-07-31 11:45:00,176.92,177.49,176.92,177.49,3563.0,164.9454,165.4769,164.9454,165.4769,3563.0
2020-07-31 11:50:00,177.48,177.54,177.08,177.08,2523.0,165.4675,165.5235,165.0946,165.0946,2523.0
2020-07-31 11:55:00,176.89,177.02,176.78,176.87,2900.0,164.9175,165.0387,164.8149,164.8988,2900.0
2020-07-31 12:00:00,176.86,176.91,176.48,176.6,5610.0,164.8895,164.9361,164.5352,164.6471,5610.0
2020-07-31 12:05:00,176.56,176.69,176.3,176.3,3910.0,164.6098,164.731,164.3674,164.3674,3910.0
2020-07-31 12:10:00,176.39,176.54,176.28,176.34,6155.0,164.4513,164.5912,164.3488,164.4047,6155.0
2020-07-31 12:15:00,176.38,176.46,176.06,176.09,5157.0,164.442,164.5166,164.1436,164.1716,5157.0
2020-07-31 12:20:00,176.21,176.5,176.14,176.5,3281.0,164.2835,164.5539,164.2182,164.5539,3281.0
2020-07-31 12:25:00,176.59,176.93,176.59,176.86,2717.0,164.6378,164.9548,164.6378,164.8895,2717.0
2020-07-31 12:30:00,176.76,176.76,176.24,176.24,3850.0,164.7963,164.7963,164.3115,164.3115,3850.0
2020-07-31 12:35:00,176.16,176.33,176.08,176.16,6778.0,164.2369,164.3954,164.1623,164.2369,6778.0
2020-07-31 12:40:00,176.17,176.32,175.96,175.97,7426.0,164.2462,164.3861,164.0504,164.0597,7426.0
2020-07-31 12:45:00,176.03,176.04,175.66,175.92,7772.0,164.1157,164.125,163.7707,164.0131,7772.0
2020-07-31 12:50:00,175.94,176.21,175.89,175.97,5201.0,164.0318,164.2835,163.9852,164.0597,5201.0
2020-07-31 12:55:00,175.91,175.96,175.65,175.94,6601.0,164.0038,164.0504,163.7614,164.0318,6601.0
2020-07-31 13:00:00,176.01,176.42,175.97,176.39,4993.0,164.097,164.4793,164.0597,164.4513,4993.0
2020-07-31 13:05:00,176.41,176.61,176.39,176.43,2784.0,164.47,164.6564,164.4513,164.4886,2784.0
2020-07-31 13:10:00,176.49,176.67,176.42,176.53,2627.0,164.5445,164.7124,164.4793,164.5818,2627.0
2020-07-31 13:15:00,176.54,176.95,176.54,176.9,3212.0,164.5912,164.9734,164.5912,164.9268,3212.0
2020-07-31 13:20:00,176.97,177.41,176.97,177.34,1937.0,164.9921,165.4023,164.9921,165.337,1937.0
2020-07-31 13:25:00,177.41,177.6,177.31,177.6,3146.0,165.4023,165.5794,165.309,165.5794,3146.0
2020-07-31 13:30:00,177.61,177.7,177.36,177.36,4725.0,165.5887,165.6726,165.3557,165.3557,4725.0
2020-07-31 13:35:00,177.38,177.38,177.07,177.07,2250.0,165.3743,165.3743,165.0853,165.0853,2250.0
2020-07-31 13:40:00,177.23,177.35,177.16,177.31,2246.0,165.2345,165.3463,165.1692,165.309,2246.0
2020-07-31 13:45:00,177.27,177.52,177.14,177.52,1949.0,165.2718,165.5048,165.1505,165.5048,1949.0
2020-07-31 13:50:00,177.58,177.61,177.32,177.32,4855.0,165.5608,165.5887,165.3184,165.3184,4855.0
2020-07-31 13:55:00,177.36,177.36,176.93,177.1,3296.0,165.3557,165.3557,164.9548,165.1133,3296.0
2020-07-31 14:00:00,177.15,177.31,176.95,177.25,1601.0,165.1599,165.309,164.9734,165.2531,1601.0
2020-07-31 14:05:00,177.28,177.28,176.59,176.59,5245.0,165.2811,165.2811,164.6378,164.6378,5245.0
2020-07-31 14:10:00,176.53,176.72,176.52,176.64,3892.0,164.5818,164.759,164.5725,164.6844,3892.0
2020-07-31 14:15:00,176.63,176.76,176.43,176.43,3800.0,164.6751,164.7963,164.4886,164.4886,3800.0
2020-07-31 14:20:00,176.44,176.75,176.37,176.71,5400.0,164.4979,164.7869,164.4327,164.7497,5400.0
2020-07-31 14:25:00,176.71,176.73,176.47,176.67,7200.0,164.7497,164.7683,164.5259,164.7124,7200.0
2020-07-31 14:30:00,176.77,176.97,176.75,176.9,2434.0,164.8056,164.9921,164.7869,164.9268,2434.0
2020-07-31 14:35:00,176.92,177.17,176.85,177.04,4093.0,164.9454,165.1785,164.8802,165.0573,4093.0
2020-07-31 14:40:00,177.03,177.34,177.03,177.34,6945.0,165.048,165.337,165.048,165.337,6945.0
2020-07-31 14:45:00,177.3,177.56,177.21,177.21,6078.0,165.2997,165.5421,165.2158,165.2158,6078.0
2020-07-31 14:50:00,177.09,177.4,177.03,177.33,11778.0,165.1039,165.393,165.048,165.3277,11778.0
2020-07-31 14:55:00,177.33,177.75,177.33,177.75,4231.0,165.3277,165.7193,165.3277,165.7193,4231.0
2020-07-31 15:00:00,177.71,177.73,177.36,177.73,5052.0,165.682,165.7006,165.3557,165.7006,5052.0
2020-07-31 15:05:00,177.73,177.73,177.43,177.51,12665.0,165.7006,165.7006,165.4209,165.4955,12665.0
2020-07-31 15:10:00,177.5,177.51,177.14,177.23,13038.0,165.4862,165.4955,165.1505,165.2345,13038.0
2020-07-31 15:15:00,177.26,177.8,177.13,177.79,8307.0,165.2624,165.7659,165.1412,165.7566,8307.0
2020-07-31 15:20:00,177.87,178.05,177.85,177.95,29435.0,165.8311,165.999,165.8125,165.9057,29435.0
2020-07-31 15:25:00,178.1,178.12,177.77,178.0,6371.0,166.0456,166.0642,165.7379,165.9523,6371.0
2020-07-31 15:30:00,178.02,178.22,177.96,178.02,4808.0,165.971,166.1575,165.915,165.971,4808.0
2020-07-31 15:35:00,178.04,178.15,177.8,177.86,8751.0,165.9896,166.0922,165.7659,165.8218,8751.0
2020-07-31 15:40:00,177.87,178.04,177.76,178.04,8475.0,165.8311,165.9896,165.7286,165.9896,8475.0
2020-07-31 15:45:00,178.06,178.63,178.04,178.63,16852.0,166.0083,166.5397,165.9896,166.5397,16852.0
2020-07-31 15:50:00,178.55,178.6,178.13,178.51,23345.0,166.4651,166.5117,166.0735,166.4278,23345.0
2020-07-31 15:55:00,178.54,179.04,178.48,178.94,41767.0,166.4558,166.922,166.3999,166.8287,41767.0
2020-08-03 09:30:00,179.65,179.95,179.39,179.71,10320.0,167.4907,167.7704,167.2483,167.5466,10320.0
2020-08-03 09:35:00,179.66,180.26,179.16,179.28,2898.0,167.5,168.0594,167.0338,167.1457,2898.0
2020-08-03 09:40:00,179.14,179.27,178.68,179.0,3415.0,167.0152,167.1364,166.5863,166.8847,3415.0
2020-08-03 09:45:00,179.0,179.81,178.97,179.81,4595.0,166.8847,167.6398,166.8567,167.6398,4595.0
2020-08-03 09:50:00,179.96,180.52,179.82,180.52,6501.0,167.7797,168.3018,167.6492,168.3018,6501.0
2020-08-03 09:55:00,180.73,180.87,180.33,180.52,2700.0,168.4976,168.6281,168.1246,168.3018,2700.0
2020-08-03 10:00:00,180.6,181.66,180.6,181.26,12578.0,168.3764,169.3646,168.3764,168.9917,12578.0
2020-08-03 10:05:00,181.31,181.74,181.31,181.56,2189.0,169.0383,169.4392,169.0383,169.2714,2189.0
2020-08-03 10:10:00,181.6,181.83,181.36,181.72,23618.0,169.3087,169.5231,169.0849,169.4206,23618.0
2020-08-03 10:15:00,181.7,181.74,181.53,181.55,31700.0,169.4019,169.4392,169.2434,169.2621,31700.0
2020-08-03 10:20:00,181.37,181.51,181.27,181.46,1509.0,169.0942,169.2248,169.001,169.1782,1509.0
2020-08-03 10:25:00,181.41,181.41,181.06,181.15,1700.0,169.1315,169.1315,168.8052,168.8891,1700.0
2020-08-03 10:30:00,181.21,181.57,181.18,181.5,4372.0,168.9451,169.2807,168.9171,169.2154,4372.0
2020-08-03 10:35:00,181.51,181.64,181.42,181.42,1058.0,169.2248,169.346,169.1409,169.1409,1058.0
2020-08-03 10:40:00,181.53,181.76,181.42,181.42,2501.0,169.2434,169.4579,169.1409,169.1409,2501.0
2020-08-03 10:45:00,181.5,181.5,181.29,181.37,1550.0,169.2154,169.2154,169.0197,169.0942,1550.0
2020-08-03 10:50:00,181.44,181.57,181.26,181.56,2132.0,169.1595,169.2807,168.9917,169.2714,2132.0
2020-08-03 10:55:00,181.5,181.59,181.18,181.44,1811.0,169.2154,169.2994,168.9171,169.1595,1811.0
2020-08-03 11:00:00,181.43,181.6,181.28,181.6,3121.0,169.1502,169.3087,169.0103,169.3087,3121.0
2020-08-03 11:05:00,181.56,181.68,181.5,181.66,2037.0,169.2714,169.3833,169.2154,169.3646,2037.0
2020-08-03 11:10:00,181.59,181.96,181.59,181.96,2400.0,169.2994,169.6443,169.2994,169.6443,2400.0
2020-08-03 11:15:00,181.98,182.15,181.92,182.15,3300.0,169.663,169.8215,169.607,169.8215,3300.0
2020-08-03 11:20:00,182.18,182.52,182.11,182.11,2466.0,169.8494,170.1664,169.7842,169.7842,2466.0
2020-08-03 11:25:00,182.24,182.4,182.15,182.29,2100.0,169.9054,170.0545,169.8215,169.952,2100.0
2020-08-03 11:30:00,182.34,182.95,182.33,182.95,4200.0,169.9986,170.5673,169.9893,170.5673,4200.0
2020-08-03 11:35:00,182.99,183.02,182.76,182.97,4500.0,170.6046,170.6326,170.3902,170.586,4500.0
2020-08-03 11:40:00,182.93,183.36,182.92,183.36,7700.0,170.5487,170.9496,170.5393,170.9496,7700.0
2020-08-03 11:45:00,183.3,183.43,183.08,183.16,4291.0,170.8936,171.0148,170.6885,170.7631,4291.0
2020-08-03 11:50:00,183.08,183.22,183.08,183.22,2350.0,170.6885,170.819,170.6885,170.819,2350.0
2020-08-03 11:55:00,183.2,183.22,182.59,182.73,3400.0,170.8004,170.819,170.2317,170.3622,3400.0
2020-08-03 12:00:00,182.77,182.77,182.54,182.66,5640.0,170.3995,170.3995,170.1851,170.2969,5640.0
2020-08-03 12:05:00,182.64,182.85,182.61,182.74,3600.0,170.2783,170.4741,170.2503,170.3715,3600.0
2020-08-03 12:10:00,182.7,182.71,182.6,182.61,2900.0,170.3342,170.3436,170.241,170.2503,2900.0
2020-08-03 12:15:00,182.55,182.75,182.55,182.73,3500.0,170.1944,170.3808,170.1944,170.3622,3500.0
2020-08-03 12:20:00,182.65,182.83,182.58,182.79,3306.0,170.2876,170.4554,170.2224,170.4181,3306.0
2020-08-03 12:25:00,182.8,183.06,182.54,182.66,2994.0,170.4275,170.6699,170.1851,170.2969,2994.0
2020-08-03 12:30:00,182.57,182.7,182.51,182.62,2640.0,170.213,170.3342,170.1571,170.2596,2640.0
2020-08-03 12:35:00,182.62,182.63,182.6,182.62,1700.0,170.2596,170.269,170.241,170.2596,1700.0
2020-08-03 12:40:00,182.65,182.78,182.65,182.71,3100.0,170.2876,170.4088,170.2876,170.3436,3100.0
2020-08-03 12:45:00,182.71,182.91,182.67,182.8,3775.0,170.3436,170.53,170.3063,170.4275,3775.0
2020-08-03 12:50:00,182.76,182.77,182.62,182.72,1300.0,170.3902,170.3995,170.2596,170.3529,1300.0
2020-08-03 12:55:00,182.71,182.74,182.57,182.62,2653.0,170.3436,170.3715,170.213,170.2596,2653.0
2020-08-03 13:00:00,182.59,182.64,182.29,182.39,3973.0,170.2317,170.2783,169.952,170.0452,3973.0
2020-08-03 13:05:00,182.33,182.37,182.09,182.34,3296.0,169.9893,170.0266,169.7655,169.9986,3296.0
2020-08-03 13:10:00,182.37,182.38,182.23,182.38,3140.0,170.0266,170.0359,169.896,170.0359,3140.0
2020-08-03 13:15:00,182.39,182.87,182.39,182.82,6656.0,170.0452,170.4927,170.0452,170.4461,6656.0
2020-08-03 13:20:00,182.83,183.05,182.83,183.04,7620.0,170.4554,170.6605,170.4554,170.6512,7620.0
2020-08-03 13:25:00,183.03,183.11,182.96,182.99,3390.0,170.6419,170.7165,170.5766,170.6046,3390.0
2020-08-03 13:30:00,183.01,183.04,182.92,183.01,1300.0,170.6232,170.6512,170.5393,170.6232,1300.0
2020-08-03 13:35:00,183.0,183.19,182.94,183.16,3200.0,170.6139,170.7911,170.558,170.7631,3200.0
2020-08-03 13:40:00,183.17,183.18,182.9,182.9,1500.0,170.7724,170.7817,170.5207,170.5207,1500.0
2020-08-03 13:45:00,183.01,183.11,182.86,182.86,2352.0,170.6232,170.7165,170.4834,170.4834,2352.0
2020-08-03 13:50:00,182.93,182.99,182.9,182.9,600.0,170.5487,170.6046,170.5207,170.5207,600.0
2020-08-03 13:55:00,182.93,183.04,182.89,183.0,2516.0,170.5487,170.6512,170.5114,170.6139,2516.0
2020-08-03 14:00:00,182.93,183.0,182.8,182.87,2300.0,170.5487,170.6139,170.4275,170.4927,2300.0
2020-08-03 14:05:00,182.72,182.82,182.71,182.78,2168.0,170.3529,170.4461,170.3436,170.4088,2168.0
2020-08-03 14:10:00,182.79,182.88,182.75,182.88,3028.0,170.4181,170.502,170.3808,170.502,3028.0
2020-08-03 14:15:00,182.79,182.88,182.68,182.83,4464.0,170.4181,170.502,170.3156,170.4554,4464.0
2020-08-03 14:20:00,182.77,182.95,182.77,182.9,3522.0,170.3995,170.5673,170.3995,170.5207,3522.0
2020-08-03 14:25:00,182.89,183.03,182.81,183.03,4201.0,170.5114,170.6419,170.4368,170.6419,4201.0
2020-08-03 14:30:00,183.02,183.02,182.65,182.65,13072.0,170.6326,170.6326,170.2876,170.2876,13072.0
2020-08-03 14:35:00,182.64,182.66,182.47,182.55,17160.0,170.2783,170.2969,170.1198,170.1944,17160.0
2020-08-03 14:40:00,182.6,182.89,182.59,182.89,2300.0,170.241,170.5114,170.2317,170.5114,2300.0
2020-08-03 14:45:00,182.89,182.93,182.72,182.72,3000.0,170.5114,170.5487,170.3529,170.3529,3000.0
2020-08-03 14:50:00,182.69,182.78,182.58,182.78,3409.0,170.3249,170.4088,170.2224,170.4088,3409.0
2020-08-03 14:55:00,182.73,182.77,182.65,182.69,3084.0,170.3622,170.3995,170.2876,170.3249,3084.0
2020-08-03 15:00:00,182.71,182.78,182.54,182.67,3000.0,170.3436,170.4088,170.1851,170.3063,3000.0
2020-08-03 15:05:00,182.63,182.63,182.38,182.45,2300.0,170.269,170.269,170.0359,170.1012,2300.0
2020-08-03 15:10:00,182.51,182.6,182.4,182.48,2983.0,170.1571,170.241,170.0545,170.1291,2983.0
2020-08-03 15:15:00,182.46,182.5,182.27,182.3,4358.0,170.1105,170.1478,169.9333,169.9613,4358.0
2020-08-03 15:20:00,182.29,182.46,182.24,182.46,2640.0,169.952,170.1105,169.9054,170.1105,2640.0
2020-08-03 15:25:00,182.5,182.55,182.38,182.45,3476.0,170.1478,170.1944,170.0359,170.1012,3476.0
2020-08-03 15:30:00,182.49,182.66,181.93,182.15,7562.0,170.1384,170.2969,169.6163,169.8215,7562.0
2020-08-03 15:35:00,182.12,182.44,182.11,182.23,8960.0,169.7935,170.0918,169.7842,169.896,8960.0
2020-08-03 15:40:00,182.19,182.61,182.08,182.52,8816.0,169.8587,170.2503,169.7562,170.1664,8816.0
2020-08-03 15:45:00,182.51,182.57,182.12,182.12,7239.0,170.1571,170.213,169.7935,169.7935,7239.0
2020-08-03 15:50:00,182.06,182.21,181.88,182.14,19681.0,169.7375,169.8774,169.5697,169.8121,19681.0
2020-08-03 15:55:00,182.25,182.27,181.78,181.79,42551.0,169.9147,169.9333,169.4765,169.4858,42551.0
2020-08-04 09:30:00,181.21,182.7,181.21,182.47,6248.0,168.9451,170.3342,168.9451,170.1198,6248.0
2020-08-04 09:35:00,182.23,182.23,181.36,181.36,1200.0,169.896,169.896,169.0849,169.0849,1200.0
2020-08-04 09:40:00,181.1,181.17,180.75,181.17,1917.0,168.8425,168.9078,168.5162,168.9078,1917.0
2020-08-04 09:45:00,181.47,181.56,181.12,181.12,1000.0,169.1875,169.2714,168.8612,168.8612,1000.0
2020-08-04 09:50:00,180.84,181.38,180.76,181.38,3369.0,168.6001,169.1036,168.5255,169.1036,3369.0
2020-08-04 09:55:00,181.56,181.6,181.29,181.42,4385.0,169.2714,169.3087,169.0197,169.1409,4385.0
2020-08-04 10:00:00,181.36,181.72,181.1,181.57,6141.0,169.0849,169.4206,168.8425,169.2807,6141.0
2020-08-04 10:05:00,181.84,181.87,181.58,181.87,1290.0,169.5324,169.5604,169.29,169.5604,1290.0
2020-08-04 10:10:00,181.8,182.07,181.79,181.88,2378.0,169.4951,169.7469,169.4858,169.5697,2378.0
2020-08-04 10:15:00,181.91,182.07,181.6,181.62,1905.0,169.5977,169.7469,169.3087,169.3273,1905.0
2020-08-04 10:20:00,181.63,181.63,180.8,180.81,1482.0,169.3367,169.3367,168.5628,168.5722,1482.0
2020-08-04 10:25:00,180.83,181.25,180.39,180.66,15129.0,168.5908,168.9824,168.1806,168.4323,15129.0
2020-08-04 10:30:00,180.71,180.71,180.32,180.5,2771.0,168.4789,168.4789,168.1153,168.2831,2771.0
2020-08-04 10:35:00,180.37,180.45,180.14,180.23,2741.0,168.1619,168.2365,167.9475,168.0314,2741.0
2020-08-04 10:40:00,180.24,180.39,180.14,180.38,3978.0,168.0407,168.1806,167.9475,168.1713,3978.0
2020-08-04 10:45:00,180.48,180.84,180.48,180.79,2255.0,168.2645,168.6001,168.2645,168.5535,2255.0
2020-08-04 10:50:00,181.01,181.16,180.89,181.0,6346.0,168.7586,168.8985,168.6467,168.7493,6346.0
2020-08-04 10:55:00,180.99,181.11,180.95,181.11,4600.0,168.74,168.8518,168.7027,168.8518,4600.0
2020-08-04 11:00:00,181.17,181.18,180.88,180.88,3610.0,168.9078,168.9171,168.6374,168.6374,3610.0
2020-08-04 11:05:00,180.92,181.02,180.87,181.02,2244.0,168.6747,168.7679,168.6281,168.7679,2244.0
2020-08-04 11:10:00,181.02,181.22,180.9,180.97,9323.0,168.7679,168.9544,168.6561,168.7213,9323.0
2020-08-04 11:15:00,180.99,181.74,180.95,181.72,7972.0,168.74,169.4392,168.7027,169.4206,7972.0
2020-08-04 11:20:00,181.69,181.85,181.62,181.85,3611.0,169.3926,169.5418,169.3273,169.5418,3611.0
2020-08-04 11:25:00,181.95,182.31,181.86,182.09,2802.0,169.635,169.9706,169.5511,169.7655,2802.0
2020-08-04 11:30:00,182.31,182.31,181.96,181.96,4200.0,169.9706,169.9706,169.6443,169.6443,4200.0
2020-08-04 11:35:00,182.05,182.12,181.98,182.03,2967.0,169.7282,169.7935,169.663,169.7096,2967.0
2020-08-04 11:40:00,182.0,182.31,182.0,182.18,3967.0,169.6816,169.9706,169.6816,169.8494,3967.0
2020-08-04 11:45:00,182.26,182.37,182.1,182.13,2884.0,169.924,170.0266,169.7748,169.8028,2884.0
2020-08-04 11:50:00,182.07,182.18,181.59,181.67,3273.0,169.7469,169.8494,169.2994,169.3739,3273.0
2020-08-04 11:55:00,181.6,181.69,181.42,181.49,6856.0,169.3087,169.3926,169.1409,169.2061,6856.0
2020-08-04 12:00:00,181.59,181.6,181.15,181.15,2698.0,169.2994,169.3087,168.8891,168.8891,2698.0
2020-08-04 12:05:00,181.18,181.26,180.92,180.92,7272.0,168.9171,168.9917,168.6747,168.6747,7272.0
2020-08-04 12:10:00,181.06,181.09,180.82,180.85,5022.0,168.8052,168.8332,168.5815,168.6094,5022.0
2020-08-04 12:15:00,180.81,180.83,180.57,180.81,5316.0,168.5722,168.5908,168.3484,168.5722,5316.0
2020-08-04 12:20:00,181.14,181.17,181.01,181.09,1900.0,168.8798,168.9078,168.7586,168.8332,1900.0
2020-08-04 12:25:00,181.05,181.08,180.96,181.02,1874.0,168.7959,168.8239,168.712,168.7679,1874.0
2020-08-04 12:30:00,181.12,181.35,181.04,181.35,4165.0,168.8612,169.0756,168.7866,169.0756,4165.0
2020-08-04 12:35:00,181.34,181.36,181.14,181.14,2507.0,169.0663,169.0849,168.8798,168.8798,2507.0
2020-08-04 12:40:00,181.13,181.16,180.98,180.99,4097.0,168.8705,168.8985,168.7306,168.74,4097.0
2020-08-04 12:45:00,181.0,181.04,180.88,180.93,5211.0,168.7493,168.7866,168.6374,168.684,5211.0
2020-08-04 12:50:00,180.97,181.06,180.92,181.06,1200.0,168.7213,168.8052,168.6747,168.8052,1200.0
2020-08-04 12:55:00,180.99,181.26,180.97,181.24,29317.0,168.74,168.9917,168.7213,168.973,29317.0
2020-08-04 13:00:00,181.24,181.53,181.24,181.42,4897.0,168.973,169.2434,168.973,169.1409,4897.0
2020-08-04 13:05:00,181.39,181.45,181.06,181.06,2387.0,169.1129,169.1688,168.8052,168.8052,2387.0
2020-08-04 13:10:00,181.1,181.39,181.1,181.39,2232.0,168.8425,169.1129,168.8425,169.1129,2232.0
2020-08-04 13:15:00,181.34,181.52,181.34,181.5,3100.0,169.0663,169.2341,169.0663,169.2154,3100.0
2020-08-04 13:20:00,181.48,181.52,181.39,181.43,2600.0,169.1968,169.2341,169.1129,169.1502,2600.0
2020-08-04 13:25:00,181.39,181.49,181.39,181.43,1300.0,169.1129,169.2061,169.1129,169.1502,1300.0
2020-08-04 13:30:00,181.41,181.41,181.18,181.21,1700.0,169.1315,169.1315,168.9171,168.9451,1700.0
2020-08-04 13:35:00,181.19,181.33,181.19,181.32,1187.0,168.9264,169.057,168.9264,169.0476,1187.0
2020-08-04 13:40:00,181.29,181.36,181.26,181.34,2916.0,169.0197,169.0849,168.9917,169.0663,2916.0
2020-08-04 13:45:00,181.3,181.39,181.2,181.32,2690.0,169.029,169.1129,168.9358,169.0476,2690.0
2020-08-04 13:50:00,181.33,181.34,181.24,181.24,1916.0,169.057,169.0663,168.973,168.973,1916.0
2020-08-04 13:55:00,181.25,181.39,181.25,181.33,1100.0,168.9824,169.1129,168.9824,169.057,1100.0
2020-08-04 14:00:00,181.41,181.42,181.34,181.37,1521.0,169.1315,169.1409,169.0663,169.0942,1521.0
2020-08-04 14:05:00,181.33,181.34,181.21,181.27,2114.0,169.057,169.0663,168.9451,169.001,2114.0
2020-08-04 14:10:00,181.26,181.29,181.17,181.25,4120.0,168.9917,169.0197,168.9078,168.9824,4120.0
2020-08-04 14:15:00,181.26,181.3,181.22,181.29,2884.0,168.9917,169.029,168.9544,169.0197,2884.0
2020-08-04 14:20:00,181.23,181.31,181.16,181.16,2506.0,168.9637,169.0383,168.8985,168.8985,2506.0
2020-08-04 14:25:00,181.15,181.15,180.89,181.02,1700.0,168.8891,168.8891,168.6467,168.7679,1700.0
2020-08-04 14:30:00,180.9,180.92,180.74,180.74,4161.0,168.6561,168.6747,168.5069,168.5069,4161.0
2020-08-04 14:35:00,180.77,180.77,180.53,180.56,3582.0,168.5349,168.5349,168.3111,168.3391,3582.0
2020-08-04 14:40:00,180.51,180.7,180.5,180.69,4022.0,168.2925,168.4696,168.2831,168.4603,4022.0
2020-08-04 14:45:00,180.71,180.78,180.68,180.7,4885.0,168.4789,168.5442,168.451,168.4696,4885.0
2020-08-04 14:50:00,180.73,180.86,180.67,180.86,3020.0,168.4976,168.6188,168.4416,168.6188,3020.0
2020-08-04 14:55:00,180.99,181.12,180.94,181.0,4616.0,168.74,168.8612,168.6934,168.7493,4616.0
2020-08-04 15:00:00,180.98,181.09,180.77,180.77,3134.0,168.7306,168.8332,168.5349,168.5349,3134.0
2020-08-04 15:05:00,180.77,181.01,180.73,180.95,4826.0,168.5349,168.7586,168.4976,168.7027,4826.0
2020-08-04 15:10:00,180.97,181.29,180.94,181.27,5760.0,168.7213,169.0197,168.6934,169.001,5760.0
2020-08-04 15:15:00,181.32,181.4,181.21,181.4,4682.0,169.0476,169.1222,168.9451,169.1222,4682.0
2020-08-04 15:20:00,181.44,181.53,181.34,181.45,6512.0,169.1595,169.2434,169.0663,169.1688,6512.0
2020-08-04 15:25:00,181.49,181.6,181.44,181.44,9460.0,169.2061,169.3087,169.1595,169.1595,9460.0
2020-08-04 15:30:00,181.39,181.47,181.24,181.47,6350.0,169.1129,169.1875,168.973,169.1875,6350.0
2020-08-04 15:35:00,181.49,181.5,181.38,181.45,6320.0,169.2061,169.2154,169.1036,169.1688,6320.0
2020-08-04 15:40:00,181.39,181.39,181.16,181.31,6348.0,169.1129,169.1129,168.8985,169.0383,6348.0
2020-08-04 15:45:00,181.32,181.34,181.22,181.27,8125.0,169.0476,169.0663,168.9544,169.001,8125.0
2020-08-04 15:50:00,181.34,181.45,181.13,181.25,14733.0,169.0663,169.1688,168.8705,168.9824,14733.0
2020-08-04 15:55:00,181.25,181.31,181.03,181.21,51259.0,168.9824,169.0383,168.7773,168.9451,51259.0
2020-08-05 09:30:00,183.47,185.95,183.02,185.76,12937.0,171.0521,173.3643,170.6326,173.1871,12937.0
2020-08-05 09:35:00,185.85,186.13,185.42,185.93,22606.0,173.271,173.5321,172.8701,173.3456,22606.0
2020-08-05 09:40:00,185.79,186.06,185.46,185.79,5526.0,173.2151,173.4668,172.9074,173.2151,5526.0
2020-08-05 09:45:00,185.94,185.94,184.58,184.58,4103.0,173.3549,173.3549,172.087,172.087,4103.0
2020-08-05 09:50:00,184.63,184.75,184.15,184.27,4019.0,172.1336,172.2455,171.6861,171.798,4019.0
2020-08-05 09:55:00,184.32,185.0,184.32,184.74,7785.0,171.8446,172.4786,171.8446,172.2362,7785.0
2020-08-05 10:00:00,184.86,184.97,184.68,184.88,3462.0,172.348,172.4506,172.1802,172.3667,3462.0
2020-08-05 10:05:00,184.96,185.41,184.96,185.24,4447.0,172.4413,172.8608,172.4413,172.7023,4447.0
2020-08-05 10:10:00,185.27,185.33,184.8,184.94,2200.0,172.7303,172.7862,172.2921,172.4226,2200.0
2020-08-05 10:15:00,184.93,185.53,184.91,185.49,5717.0,172.4133,172.9727,172.3946,172.9354,5717.0
2020-08-05 10:20:00,185.38,185.72,185.3,185.34,3045.0,172.8328,173.1498,172.7583,172.7955,3045.0
2020-08-05 10:25:00,185.2,185.35,184.59,184.6,2110.0,172.665,172.8049,172.0963,172.1056,2110.0
2020-08-05 10:30:00,184.74,185.61,184.74,185.4,3671.0,172.2362,173.0473,172.2362,172.8515,3671.0
2020-08-05 10:35:00,185.45,185.8,185.38,185.71,7014.0,172.8981,173.2244,172.8328,173.1405,7014.0
2020-08-05 10:40:00,185.78,186.11,185.6,186.02,5053.0,173.2058,173.5134,173.0379,173.4295,5053.0
2020-08-05 10:45:00,186.12,186.59,186.12,186.48,7303.0,173.5228,173.9609,173.5228,173.8584,7303.0
2020-08-05 10:50:00,186.53,186.53,185.92,185.95,3779.0,173.905,173.905,173.3363,173.3643,3779.0
2020-08-05 10:55:00,185.9,186.19,185.69,185.72,5517.0,173.3176,173.588,173.1219,173.1498,5517.0
2020-08-05 11:00:00,185.78,186.38,185.78,186.37,6866.0,173.2058,173.7652,173.2058,173.7558,6866.0
2020-08-05 11:05:00,186.34,186.81,186.34,186.69,4909.0,173.7279,174.1661,173.7279,174.0542,4909.0
2020-08-05 11:10:00,186.67,186.67,186.28,186.32,3300.0,174.0355,174.0355,173.6719,173.7092,3300.0
2020-08-05 11:15:00,186.3,186.39,186.13,186.33,4498.0,173.6906,173.7745,173.5321,173.7185,4498.0
2020-08-05 11:20:00,186.45,186.5,186.09,186.2,3911.0,173.8304,173.877,173.4948,173.5973,3911.0
2020-08-05 11:25:00,186.35,186.42,185.9,185.95,3495.0,173.7372,173.8024,173.3176,173.3643,3495.0
2020-08-05 11:30:00,185.92,186.24,185.86,186.24,2616.0,173.3363,173.6346,173.2803,173.6346,2616.0
2020-08-05 11:35:00,186.34,186.37,186.14,186.2,3948.0,173.7279,173.7558,173.5414,173.5973,3948.0
2020-08-05 11:40:00,186.26,186.44,186.03,186.16,14208.0,173.6533,173.8211,173.4388,173.56,14208.0
2020-08-05 11:45:00,186.24,186.43,186.24,186.43,4217.0,173.6346,173.8118,173.6346,173.8118,4217.0
2020-08-05 11:50:00,186.37,186.45,186.15,186.17,4054.0,173.7558,173.8304,173.5507,173.5694,4054.0
2020-08-05 11:55:00,186.24,186.44,186.18,186.25,2697.0,173.6346,173.8211,173.5787,173.644,2697.0
2020-08-05 12:00:00,186.21,186.22,185.6,185.65,3207.0,173.6067,173.616,173.0379,173.0846,3207.0
2020-08-05 12:05:00,185.68,185.73,185.52,185.53,3564.0,173.1125,173.1591,172.9634,172.9727,3564.0
2020-08-05 12:10:00,185.52,185.58,185.41,185.55,3361.0,172.9634,173.0193,172.8608,172.9913,3361.0
2020-08-05 12:15:00,185.58,185.58,184.99,185.09,2627.0,173.0193,173.0193,172.4692,172.5625,2627.0
2020-08-05 12:20:00,185.07,185.07,184.63,184.9,7020.0,172.5438,172.5438,172.1336,172.3853,7020.0
2020-08-05 12:25:00,184.9,185.0,184.73,184.86,3605.0,172.3853,172.4786,172.2268,172.348,3605.0
2020-08-05 12:30:00,184.97,185.27,184.94,185.15,3525.0,172.4506,172.7303,172.4226,172.6184,3525.0
2020-08-05 12:35:00,185.04,185.38,184.89,185.38,3426.0,172.5159,172.8328,172.376,172.8328,3426.0
2020-08-05 12:40:00,185.52,185.58,185.33,185.36,5477.0,172.9634,173.0193,172.7862,172.8142,5477.0
2020-08-05 12:45:00,185.37,185.57,185.37,185.53,2798.0,172.8235,173.01,172.8235,172.9727,2798.0
2020-08-05 12:50:00,185.53,185.55,185.43,185.47,3023.0,172.9727,172.9913,172.8795,172.9167,3023.0
2020-08-05 12:55:00,185.4,185.4,185.26,185.28,5796.0,172.8515,172.8515,172.721,172.7396,5796.0
2020-08-05 13:00:00,185.27,185.29,184.81,184.89,4352.0,172.7303,172.7489,172.3014,172.376,4352.0
2020-08-05 13:05:00,184.89,184.96,184.76,184.8,6694.0,172.376,172.4413,172.2548,172.2921,6694.0
2020-08-05 13:10:00,184.84,184.98,184.52,184.98,6265.0,172.3294,172.4599,172.031,172.4599,6265.0
2020-08-05 13:15:00,184.97,185.38,184.97,185.36,4170.0,172.4506,172.8328,172.4506,172.8142,4170.0
2020-08-05 13:20:00,185.3,185.43,184.96,185.14,4725.0,172.7583,172.8795,172.4413,172.6091,4725.0
2020-08-05 13:25:00,185.09,185.52,185.05,185.4,4358.0,172.5625,172.9634,172.5252,172.8515,4358.0
2020-08-05 13:30:00,185.37,185.58,185.34,185.5,4445.0,172.8235,173.0193,172.7955,172.9447,4445.0
2020-08-05 13:35:00,185.47,185.47,184.7,184.81,26204.0,172.9167,172.9167,172.1989,172.3014,26204.0
2020-08-05 13:40:00,184.81,185.28,184.64,185.2,11931.0,172.3014,172.7396,172.1429,172.665,11931.0
2020-08-05 13:45:00,185.28,185.62,185.28,185.47,4100.0,172.7396,173.0566,172.7396,172.9167,4100.0
2020-08-05 13:50:00,185.46,185.65,185.42,185.48,4514.0,172.9074,173.0846,172.8701,172.9261,4514.0
2020-08-05 13:55:00,185.52,185.52,185.2,185.21,2500.0,172.9634,172.9634,172.665,172.6743,2500.0
2020-08-05 14:00:00,185.23,185.39,185.22,185.39,3400.0,172.693,172.8422,172.6837,172.8422,3400.0
2020-08-05 14:05:00,185.42,185.77,185.32,185.55,35865.0,172.8701,173.1964,172.7769,172.9913,35865.0
2020-08-05 14:10:00,185.56,185.84,185.54,185.61,71473.0,173.0007,173.2617,172.982,173.0473,71473.0
2020-08-05 14:15:00,185.57,185.78,185.41,185.75,5882.0,173.01,173.2058,172.8608,173.1778,5882.0
2020-08-05 14:20:00,185.72,185.94,185.67,185.9,3613.0,173.1498,173.3549,173.1032,173.3176,3613.0
2020-08-05 14:25:00,185.98,186.4,185.98,186.31,4382.0,173.3922,173.7838,173.3922,173.6999,4382.0
2020-08-05 14:30:00,186.37,186.39,186.2,186.22,3825.0,173.7558,173.7745,173.5973,173.616,3825.0
2020-08-05 14:35:00,186.19,186.19,186.03,186.03,5888.0,173.588,173.588,173.4388,173.4388,5888.0
2020-08-05 14:40:00,186.02,186.19,185.78,185.78,20924.0,173.4295,173.588,173.2058,173.2058,20924.0
2020-08-05 14:45:00,185.85,185.99,185.7,185.7,5110.0,173.271,173.4016,173.1312,173.1312,5110.0
2020-08-05 14:50:00,185.63,185.85,185.53,185.84,5428.0,173.0659,173.271,172.9727,173.2617,5428.0
2020-08-05 14:55:00,185.98,186.09,185.93,186.09,5711.0,173.3922,173.4948,173.3456,173.4948,5711.0
2020-08-05 15:00:00,186.15,186.38,186.13,186.14,15380.0,173.5507,173.7652,173.5321,173.5414,15380.0
2020-08-05 15:05:00,186.12,186.13,185.6,185.76,9810.0,173.5228,173.5321,173.0379,173.1871,9810.0
2020-08-05 15:10:00,185.71,185.71,185.39,185.45,4200.0,173.1405,173.1405,172.8422,172.8981,4200.0
2020-08-05 15:15:00,185.46,185.53,185.3,185.43,8708.0,172.9074,172.9727,172.7583,172.8795,8708.0
2020-08-05 15:20:00,185.42,186.13,185.31,186.11,37900.0,172.8701,173.5321,172.7676,173.5134,37900.0
2020-08-05 15:25:00,186.09,186.17,185.95,186.06,8471.0,173.4948,173.5694,173.3643,173.4668,8471.0
2020-08-05 15:30:00,186.04,186.1,185.89,185.94,7493.0,173.4482,173.5041,173.3083,173.3549,7493.0
2020-08-05 15:35:00,185.92,185.92,185.69,185.71,10331.0,173.3363,173.3363,173.1219,173.1405,10331.0
2020-08-05 15:40:00,185.7,185.81,185.54,185.81,14088.0,173.1312,173.2337,172.982,173.2337,14088.0
2020-08-05 15:45:00,185.72,186.11,185.53,185.63,23150.0,173.1498,173.5134,172.9727,173.0659,23150.0
2020-08-05 15:50:00,185.63,186.29,185.59,186.13,45530.0,173.0659,173.6812,173.0286,173.5321,45530.0
2020-08-05 15:55:00,186.04,186.35,185.6,185.74,48289.0,173.4482,173.7372,173.0379,173.1685,48289.0
2020-08-06 09:30:00,186.0,191.99,185.69,191.34,163037.0,173.4109,178.9955,173.1219,178.3894,163037.0
2020-08-06 09:35:00,191.34,193.86,190.82,193.28,15793.0,178.3894,180.7389,177.9046,180.1981,15793.0
2020-08-06 09:40:00,193.13,193.38,190.79,192.85,243617.0,180.0583,180.2914,177.8767,179.7972,243617.0
2020-08-06 09:45:00,192.87,192.95,191.44,192.47,18473.0,179.8159,179.8905,178.4827,179.443,18473.0
2020-08-06 09:50:00,192.49,193.96,192.3,193.61,14317.0,179.4616,180.8321,179.2845,180.5058,14317.0
2020-08-06 09:55:00,193.92,194.72,193.32,193.55,31259.0,180.7948,181.5407,180.2354,180.4499,31259.0
2020-08-06 10:00:00,193.71,193.71,192.37,193.32,15234.0,180.599,180.599,179.3497,180.2354,15234.0
2020-08-06 10:05:00,193.44,193.57,191.75,191.75,27214.0,180.3473,180.4685,178.7717,178.7717,27214.0
2020-08-06 10:10:00,191.66,191.72,190.99,191.63,14412.0,178.6878,178.7437,178.0631,178.6598,14412.0
2020-08-06 10:15:00,191.72,192.01,191.57,191.88,12298.0,178.7437,179.0141,178.6039,178.8929,12298.0
2020-08-06 10:20:00,191.72,192.54,191.67,192.45,11939.0,178.7437,179.5082,178.6971,179.4243,11939.0
2020-08-06 10:25:00,192.52,192.91,192.44,192.71,11234.0,179.4896,179.8532,179.415,179.6667,11234.0
2020-08-06 10:30:00,192.73,193.08,192.0,192.13,13200.0,179.6854,180.0117,179.0048,179.126,13200.0
2020-08-06 10:35:00,192.09,192.09,191.15,191.31,69343.0,179.0887,179.0887,178.2123,178.3615,69343.0
2020-08-06 10:40:00,191.28,191.39,190.92,191.11,28236.0,178.3335,178.4361,177.9979,178.175,28236.0
2020-08-06 10:45:00,191.11,191.4,191.06,191.39,31430.0,178.175,178.4454,178.1284,178.4361,31430.0
2020-08-06 10:50:00,191.3,191.35,190.87,191.2,22361.0,178.3522,178.3988,177.9513,178.2589,22361.0
2020-08-06 10:55:00,191.29,191.67,191.17,191.36,16060.0,178.3428,178.6971,178.231,178.4081,16060.0
2020-08-06 11:00:00,191.45,192.25,191.45,191.62,11031.0,178.492,179.2379,178.492,178.6505,11031.0
2020-08-06 11:05:00,191.61,192.16,191.14,191.31,17707.0,178.6412,179.1539,178.203,178.3615,17707.0
2020-08-06 11:10:00,191.38,191.88,191.25,191.85,9453.0,178.4267,178.8929,178.3055,178.8649,9453.0
2020-08-06 11:15:00,191.9,192.18,191.38,191.38,79901.0,178.9115,179.1726,178.4267,178.4267,79901.0
2020-08-06 11:20:00,191.35,191.42,190.62,191.01,7522.0,178.3988,178.464,177.7182,178.0818,7522.0
2020-08-06 11:25:00,191.21,191.26,190.82,191.0,6214.0,178.2682,178.3149,177.9046,178.0725,6214.0
2020-08-06 11:30:00,191.03,191.2,191.01,191.2,4969.0,178.1004,178.2589,178.0818,178.2589,4969.0
2020-08-06 11:35:00,191.09,191.22,190.97,191.18,7861.0,178.1564,178.2776,178.0445,178.2403,7861.0
2020-08-06 11:40:00,191.22,191.64,191.08,191.57,10672.0,178.2776,178.6691,178.147,178.6039,10672.0
2020-08-06 11:45:00,191.67,191.97,191.5,191.95,8286.0,178.6971,178.9768,178.5386,178.9582,8286.0
2020-08-06 11:50:00,191.85,192.57,191.68,192.36,12201.0,178.8649,179.5362,178.7064,179.3404,12201.0
2020-08-06 11:55:00,192.34,193.55,192.31,192.98,18350.0,179.3218,180.4499,179.2938,179.9184,18350.0
2020-08-06 12:00:00,192.96,193.45,192.93,193.03,9345.0,179.8998,180.3566,179.8718,179.9651,9345.0
2020-08-06 12:05:00,193.03,193.64,193.02,193.61,22314.0,179.9651,180.5338,179.9557,180.5058,22314.0
2020-08-06 12:10:00,193.53,193.69,193.45,193.64,5952.0,180.4312,180.5804,180.3566,180.5338,5952.0
2020-08-06 12:15:00,193.64,193.67,193.36,193.56,8278.0,180.5338,180.5617,180.2727,180.4592,8278.0
2020-08-06 12:20:00,193.59,193.61,192.74,192.75,11330.0,180.4872,180.5058,179.6947,179.704,11330.0
2020-08-06 12:25:00,192.72,193.48,192.68,193.35,3784.0,179.676,180.3846,179.6387,180.2634,3784.0
2020-08-06 12:30:00,193.34,193.51,193.14,193.24,14284.0,180.2541,180.4126,180.0676,180.1608,14284.0
2020-08-06 12:35:00,193.24,193.44,193.14,193.17,25631.0,180.1608,180.3473,180.0676,180.0956,25631.0
2020-08-06 12:40:00,193.19,193.44,193.14,193.44,3096.0,180.1142,180.3473,180.0676,180.3473,3096.0
2020-08-06 12:45:00,193.53,193.53,192.9,192.97,7521.0,180.4312,180.4312,179.8439,179.9091,7521.0
2020-08-06 12:50:00,192.86,192.91,192.61,192.69,25811.0,179.8066,179.8532,179.5735,179.6481,25811.0
2020-08-06 12:55:00,192.68,192.68,192.38,192.55,5118.0,179.6387,179.6387,179.3591,179.5175,5118.0
2020-08-06 13:00:00,192.47,192.54,192.44,192.47,7668.0,179.443,179.5082,179.415,179.443,7668.0
2020-08-06 13:05:00,192.51,193.06,192.51,193.04,9056.0,179.4803,179.993,179.4803,179.9744,9056.0
2020-08-06 13:10:00,193.05,193.09,192.62,192.86,16514.0,179.9837,180.021,179.5828,179.8066,16514.0
2020-08-06 13:15:00,192.89,193.11,192.7,193.0,4600.0,179.8345,180.0396,179.6574,179.9371,4600.0
2020-08-06 13:20:00,193.0,193.25,192.98,193.19,6068.0,179.9371,180.1702,179.9184,180.1142,6068.0
2020-08-06 13:25:00,193.14,193.5,193.14,193.49,9027.0,180.0676,180.4032,180.0676,180.3939,9027.0
2020-08-06 13:30:00,193.33,193.46,193.31,193.32,2900.0,180.2448,180.366,180.2261,180.2354,2900.0
2020-08-06 13:35:00,193.31,193.49,193.27,193.4,5216.0,180.2261,180.3939,180.1888,180.31,5216.0
2020-08-06 13:40:00,193.44,193.6,193.33,193.6,4835.0,180.3473,180.4965,180.2448,180.4965,4835.0
2020-08-06 13:45:00,193.62,193.74,193.42,193.56,8031.0,180.5151,180.627,180.3287,180.4592,8031.0
2020-08-06 13:50:00,193.53,193.59,192.96,193.09,8289.0,180.4312,180.4872,179.8998,180.021,8289.0
2020-08-06 13:55:00,192.98,192.98,192.67,192.73,9700.0,179.9184,179.9184,179.6294,179.6854,9700.0
2020-08-06 14:00:00,192.8,193.33,192.79,193.13,12162.0,179.7506,180.2448,179.7413,180.0583,12162.0
2020-08-06 14:05:00,193.11,193.23,193.01,193.18,9101.0,180.0396,180.1515,179.9464,180.1049,9101.0
2020-08-06 14:10:00,193.2,193.53,193.16,193.26,7649.0,180.1236,180.4312,180.0863,180.1795,7649.0
2020-08-06 14:15:00,193.23,193.3,193.04,193.13,9700.0,180.1515,180.2168,179.9744,180.0583,9700.0
2020-08-06 14:20:00,193.08,193.32,193.0,193.0,12532.0,180.0117,180.2354,179.9371,179.9371,12532.0
2020-08-06 14:25:00,192.96,193.01,192.71,192.76,6903.0,179.8998,179.9464,179.6667,179.7133,6903.0
2020-08-06 14:30:00,192.7,192.7,192.39,192.56,17267.0,179.6574,179.6574,179.3684,179.5269,17267.0
2020-08-06 14:35:00,192.67,193.03,192.61,193.03,12040.0,179.6294,179.9651,179.5735,179.9651,12040.0
2020-08-06 14:40:00,193.03,193.63,192.92,193.59,14005.0,179.9651,180.5244,179.8625,180.4872,14005.0
2020-08-06 14:45:00,193.57,193.59,193.32,193.56,5435.0,180.4685,180.4872,180.2354,180.4592,5435.0
2020-08-06 14:50:00,193.63,193.95,193.6,193.95,11970.0,180.5244,180.8228,180.4965,180.8228,11970.0
2020-08-06 14:55:00,193.89,194.27,193.88,194.2,20188.0,180.7669,181.1211,180.7575,181.0559,20188.0
2020-08-06 15:00:00,194.18,194.32,193.86,193.95,7912.0,181.0372,181.1677,180.7389,180.8228,7912.0
2020-08-06 15:05:00,193.91,194.02,193.83,193.93,8107.0,180.7855,180.8881,180.7109,180.8041,8107.0
2020-08-06 15:10:00,193.87,194.13,193.74,193.91,56581.0,180.7482,180.9906,180.627,180.7855,56581.0
2020-08-06 15:15:00,193.94,194.18,193.88,194.14,9008.0,180.8135,181.0372,180.7575,180.9999,9008.0
2020-08-06 15:20:00,194.13,194.22,193.98,194.01,11327.0,180.9906,181.0745,180.8508,180.8787,11327.0
2020-08-06 15:25:00,193.97,194.15,193.84,194.15,11820.0,180.8414,181.0093,180.7202,181.0093,11820.0
2020-08-06 15:30:00,194.15,194.27,193.91,194.09,15985.0,181.0093,181.1211,180.7855,180.9533,15985.0
2020-08-06 15:35:00,194.09,194.37,194.06,194.19,32708.0,180.9533,181.2144,180.9253,181.0465,32708.0
2020-08-06 15:40:00,194.19,194.24,193.8,193.84,18508.0,181.0465,181.0932,180.6829,180.7202,18508.0
2020-08-06 15:45:00,193.8,193.8,193.3,193.4,25117.0,180.6829,180.6829,180.2168,180.31,25117.0
2020-08-06 15:50:00,193.26,193.52,193.02,193.17,42740.0,180.1795,180.4219,179.9557,180.0956,42740.0
2020-08-06 15:55:00,193.14,193.16,192.88,193.03,62878.0,180.0676,180.0863,179.8252,179.9651,62878.0
2020-08-07 09:30:00,194.32,197.41,193.93,195.25,45436.0,181.1677,184.0486,180.8041,182.0348,45436.0
2020-08-07 09:35:00,195.21,195.59,193.86,193.96,12457.0,181.9975,182.3518,180.7389,180.8321,12457.0
2020-08-07 09:40:00,193.86,193.87,192.63,192.99,8518.0,180.7389,180.7482,179.5921,179.9278,8518.0
2020-08-07 09:45:00,193.0,194.6,192.72,194.6,25598.0,179.9371,181.4288,179.676,181.4288,25598.0
2020-08-07 09:50:00,194.59,195.14,194.48,194.81,8787.0,181.4195,181.9322,181.3169,181.6246,8787.0
2020-08-07 09:55:00,195.04,195.55,194.66,195.1,15537.0,181.839,182.3145,181.4847,181.895,15537.0
2020-08-07 10:00:00,194.61,194.94,194.0,194.15,6933.0,181.4381,181.7458,180.8694,181.0093,6933.0
2020-08-07 10:05:00,194.01,194.36,193.69,193.74,20170.0,180.8787,181.205,180.5804,180.627,20170.0
2020-08-07 10:10:00,193.75,194.24,193.62,194.14,10751.0,180.6363,181.0932,180.5151,180.9999,10751.0
2020-08-07 10:15:00,194.05,194.21,193.62,193.62,12290.0,180.916,181.0652,180.5151,180.5151,12290.0
2020-08-07 10:20:00,193.58,193.8,192.96,193.56,7818.0,180.4778,180.6829,179.8998,180.4592,7818.0
2020-08-07 10:25:00,193.6,193.99,193.6,193.96,7784.0,180.4965,180.8601,180.4965,180.8321,7784.0
2020-08-07 10:30:00,193.87,193.99,193.61,193.67,7877.0,180.7482,180.8601,180.5058,180.5617,7877.0
2020-08-07 10:35:00,193.72,194.25,193.71,194.09,15401.0,180.6084,181.1025,180.599,180.9533,15401.0
2020-08-07 10:40:00,194.04,194.5,193.97,194.44,10132.0,180.9067,181.3356,180.8414,181.2796,10132.0
2020-08-07 10:45:00,194.38,194.44,194.21,194.21,28371.0,181.2237,181.2796,181.0652,181.0652,28371.0
2020-08-07 10:50:00,194.2,194.27,193.95,194.13,5421.0,181.0559,181.1211,180.8228,180.9906,5421.0
2020-08-07 10:55:00,194.15,194.24,193.82,194.0,22701.0,181.0093,181.0932,180.7016,180.8694,22701.0
2020-08-07 11:00:00,194.0,194.61,193.97,194.61,4942.0,180.8694,181.4381,180.8414,181.4381,4942.0
2020-08-07 11:05:00,194.59,195.13,194.59,195.12,10020.0,181.4195,181.9229,181.4195,181.9136,10020.0
2020-08-07 11:10:00,195.17,195.61,194.96,195.25,16512.0,181.9602,182.3704,181.7644,182.0348,16512.0
2020-08-07 11:15:00,195.14,195.2,194.87,194.92,7765.0,181.9322,181.9882,181.6805,181.7271,7765.0
2020-08-07 11:20:00,194.87,195.09,194.81,194.81,8958.0,181.6805,181.8856,181.6246,181.6246,8958.0
2020-08-07 11:25:00,194.83,194.9,194.6,194.69,8406.0,181.6432,181.7085,181.4288,181.5127,8406.0
2020-08-07 11:30:00,194.65,194.71,194.35,194.44,11675.0,181.4754,181.5314,181.1957,181.2796,11675.0
2020-08-07 11:35:00,194.39,194.78,194.39,194.78,6848.0,181.233,181.5966,181.233,181.5966,6848.0
2020-08-07 11:40:00,194.88,195.07,194.62,194.63,8325.0,181.6898,181.867,181.4474,181.4568,8325.0
2020-08-07 11:45:00,194.7,194.75,194.28,194.56,7628.0,181.522,181.5686,181.1305,181.3915,7628.0
2020-08-07 11:50:00,194.59,195.37,194.59,195.17,7300.0,181.4195,182.1467,181.4195,181.9602,7300.0
2020-08-07 11:55:00,195.17,195.46,194.89,195.02,8673.0,181.9602,182.2306,181.6992,181.8204,8673.0
2020-08-07 12:00:00,194.92,195.13,194.81,195.06,2925.0,181.7271,181.9229,181.6246,181.8577,2925.0
2020-08-07 12:05:00,195.15,195.39,195.11,195.18,6344.0,181.9416,182.1653,181.9043,181.9695,6344.0
2020-08-07 12:10:00,195.15,195.3,195.1,195.17,3859.0,181.9416,182.0814,181.895,181.9602,3859.0
2020-08-07 12:15:00,195.14,195.23,195.08,195.17,3934.0,181.9322,182.0162,181.8763,181.9602,3934.0
2020-08-07 12:20:00,195.26,195.5,195.26,195.5,8951.0,182.0441,182.2679,182.0441,182.2679,8951.0
2020-08-07 12:25:00,195.52,195.97,195.47,195.97,3400.0,182.2865,182.7061,182.2399,182.7061,3400.0
2020-08-07 12:30:00,195.93,196.31,195.79,196.31,9390.0,182.6688,183.0231,182.5383,183.0231,9390.0
2020-08-07 12:35:00,196.25,196.38,196.02,196.12,3750.0,182.9671,183.0883,182.7527,182.8459,3750.0
2020-08-07 12:40:00,196.15,196.34,196.14,196.27,3017.0,182.8739,183.051,182.8646,182.9858,3017.0
2020-08-07 12:45:00,196.27,196.43,196.07,196.07,8687.0,182.9858,183.1349,182.7993,182.7993,8687.0
2020-08-07 12:50:00,196.03,196.27,195.91,196.11,7896.0,182.762,182.9858,182.6501,182.8366,7896.0
2020-08-07 12:55:00,195.99,196.13,195.99,196.08,3200.0,182.7247,182.8552,182.7247,182.8086,3200.0
2020-08-07 13:00:00,196.11,196.12,195.88,195.99,4893.0,182.8366,182.8459,182.6222,182.7247,4893.0
2020-08-07 13:05:00,195.97,196.05,195.62,195.73,4153.0,182.7061,182.7807,182.3798,182.4823,4153.0
2020-08-07 13:10:00,195.71,196.24,195.69,196.13,7085.0,182.4637,182.9578,182.445,182.8552,7085.0
2020-08-07 13:15:00,196.12,196.15,195.95,196.04,1900.0,182.8459,182.8739,182.6874,182.7713,1900.0
2020-08-07 13:20:00,196.14,196.24,195.87,196.17,7633.0,182.8646,182.9578,182.6128,182.8925,7633.0
2020-08-07 13:25:00,196.08,196.71,196.08,196.7,4469.0,182.8086,183.396,182.8086,183.3867,4469.0
2020-08-07 13:30:00,196.67,196.69,196.26,196.59,5200.0,183.3587,183.3773,182.9764,183.2841,5200.0
2020-08-07 13:35:00,196.63,196.78,196.58,196.77,3333.0,183.3214,183.4612,183.2748,183.4519,3333.0
2020-08-07 13:40:00,196.7,197.0,196.69,196.97,5612.0,183.3867,183.6664,183.3773,183.6384,5612.0
2020-08-07 13:45:00,197.0,197.2,196.78,196.84,8110.0,183.6664,183.8528,183.4612,183.5172,8110.0
2020-08-07 13:50:00,196.48,196.7,196.45,196.55,5767.0,183.1816,183.3867,183.1536,183.2468,5767.0
2020-08-07 13:55:00,196.64,196.77,196.59,196.59,4328.0,183.3307,183.4519,183.2841,183.2841,4328.0
2020-08-07 14:00:00,196.57,196.63,196.42,196.62,4132.0,183.2655,183.3214,183.1256,183.3121,4132.0
2020-08-07 14:05:00,196.63,196.67,196.21,196.45,4518.0,183.3214,183.3587,182.9298,183.1536,4518.0
2020-08-07 14:10:00,196.47,196.73,196.46,196.58,4642.0,183.1722,183.4146,183.1629,183.2748,4642.0
2020-08-07 14:15:00,196.52,196.71,196.34,196.44,4512.0,183.2188,183.396,183.051,183.1443,4512.0
2020-08-07 14:20:00,196.43,196.47,196.09,196.17,5298.0,183.1349,183.1722,182.8179,182.8925,5298.0
2020-08-07 14:25:00,196.13,196.35,196.02,196.23,7547.0,182.8552,183.0604,182.7527,182.9485,7547.0
2020-08-07 14:30:00,196.17,196.57,196.14,196.57,5900.0,182.8925,183.2655,182.8646,183.2655,5900.0
2020-08-07 14:35:00,196.6,196.75,196.54,196.55,7225.0,183.2934,183.4333,183.2375,183.2468,7225.0
2020-08-07 14:40:00,196.51,196.64,196.34,196.64,3800.0,183.2095,183.3307,183.051,183.3307,3800.0
2020-08-07 14:45:00,196.59,196.82,196.54,196.75,7105.0,183.2841,183.4985,183.2375,183.4333,7105.0
2020-08-07 14:50:00,196.73,196.78,196.59,196.71,5558.0,183.4146,183.4612,183.2841,183.396,5558.0
2020-08-07 14:55:00,196.5,196.76,196.46,196.76,4284.0,183.2002,183.4426,183.1629,183.4426,4284.0
2020-08-07 15:00:00,196.84,197.09,196.65,196.94,13180.0,183.5172,183.7503,183.34,183.6104,13180.0
2020-08-07 15:05:00,196.82,197.08,196.81,197.08,7902.0,183.4985,183.7409,183.4892,183.7409,7902.0
2020-08-07 15:10:00,197.08,197.1,196.47,196.64,13166.0,183.7409,183.7596,183.1722,183.3307,13166.0
2020-08-07 15:15:00,196.73,197.21,196.71,197.21,8961.0,183.4146,183.8621,183.396,183.8621,8961.0
2020-08-07 15:20:00,197.23,197.39,197.13,197.22,11538.0,183.8808,184.03,183.7876,183.8715,11538.0
2020-08-07 15:25:00,197.24,197.64,197.24,197.59,18048.0,183.8901,184.263,183.8901,184.2164,18048.0
2020-08-07 15:30:00,197.58,197.66,197.12,197.39,15169.0,184.2071,184.2817,183.7782,184.03,15169.0
2020-08-07 15:35:00,197.38,197.61,197.35,197.59,13493.0,184.0206,184.2351,183.9927,184.2164,13493.0
2020-08-07 15:40:00,197.56,197.85,197.46,197.85,17430.0,184.1885,184.4588,184.0952,184.4588,17430.0
2020-08-07 15:45:00,197.87,198.04,197.6,197.71,35187.0,184.4775,184.636,184.2257,184.3283,35187.0
2020-08-07 15:50:00,197.75,197.8,197.4,197.51,28055.0,184.3656,184.4122,184.0393,184.1418,28055.0
2020-08-07 15:55:00,197.52,197.64,197.39,197.6,58228.0,184.1512,184.263,184.03,184.2257,58228.0
2020-08-10 09:30:00,197.56,201.39,197.37,201.36,25016.0,184.1885,187.7592,184.0113,187.7313,25016.0
2020-08-10 09:35:00,201.5,202.22,200.66,200.66,33429.0,187.8618,188.533,187.0786,187.0786,33429.0
2020-08-10 09:40:00,200.82,201.62,200.58,200.89,15900.0,187.2278,187.9737,187.004,187.2931,15900.0
2020-08-10 09:45:00,201.09,201.09,200.18,200.75,13184.0,187.4795,187.4795,186.6311,187.1625,13184.0
2020-08-10 09:50:00,200.83,202.01,200.67,201.7,24965.0,187.2371,188.3373,187.088,188.0482,24965.0
2020-08-10 09:55:00,201.69,202.08,201.6,201.74,6022.0,188.0389,188.4025,187.955,188.0855,6022.0
2020-08-10 10:00:00,201.8,201.8,200.04,200.89,9279.0,188.1415,188.1415,186.5006,187.2931,9279.0
2020-08-10 10:05:00,200.85,201.19,200.58,200.99,6057.0,187.2558,187.5728,187.004,187.3863,6057.0
2020-08-10 10:10:00,201.07,202.13,200.97,201.87,6090.0,187.4609,188.4491,187.3677,188.2067,6090.0
2020-08-10 10:15:00,201.99,202.71,201.87,202.49,11803.0,188.3186,188.9899,188.2067,188.7848,11803.0
2020-08-10 10:20:00,202.49,202.49,202.11,202.38,5500.0,188.7848,188.7848,188.4305,188.6822,5500.0
2020-08-10 10:25:00,202.55,203.1,202.55,203.1,5286.0,188.8407,189.3535,188.8407,189.3535,5286.0
2020-08-10 10:30:00,203.23,203.4,202.76,203.37,9605.0,189.4747,189.6332,189.0365,189.6052,9605.0
2020-08-10 10:35:00,203.52,203.86,203.39,203.73,5835.0,189.7451,190.062,189.6239,189.9408,5835.0
2020-08-10 10:40:00,203.71,204.0,203.69,203.88,5261.0,189.9222,190.1926,189.9036,190.0807,5261.0
2020-08-10 10:45:00,203.78,203.95,202.64,202.64,20168.0,189.9875,190.146,188.9246,188.9246,20168.0
2020-08-10 10:50:00,202.7,202.78,202.49,202.78,4636.0,188.9806,189.0551,188.7848,189.0551,4636.0
2020-08-10 10:55:00,202.66,202.87,202.01,202.37,9411.0,188.9433,189.1391,188.3373,188.6729,9411.0
2020-08-10 11:00:00,202.3,203.27,202.3,203.09,9879.0,188.6076,189.512,188.6076,189.3442,9879.0
2020-08-10 11:05:00,202.95,202.96,202.74,202.88,2771.0,189.2136,189.223,189.0179,189.1484,2771.0
2020-08-10 11:10:00,202.95,203.39,202.95,203.39,4422.0,189.2136,189.6239,189.2136,189.6239,4422.0
2020-08-10 11:15:00,203.37,203.64,203.24,203.59,3253.0,189.6052,189.8569,189.484,189.8103,3253.0
2020-08-10 11:20:00,203.66,203.66,203.06,203.18,9107.0,189.8756,189.8756,189.3162,189.4281,9107.0
2020-08-10 11:25:00,203.16,203.42,203.02,203.16,4822.0,189.4094,189.6518,189.2789,189.4094,4822.0
2020-08-10 11:30:00,203.05,203.1,202.71,203.0,7973.0,189.3069,189.3535,188.9899,189.2603,7973.0
2020-08-10 11:35:00,203.09,203.24,203.03,203.24,3082.0,189.3442,189.484,189.2882,189.484,3082.0
2020-08-10 11:40:00,203.2,203.64,203.19,203.6,2827.0,189.4467,189.8569,189.4374,189.8196,2827.0
2020-08-10 11:45:00,203.69,203.69,203.34,203.4,6019.0,189.9036,189.9036,189.5772,189.6332,6019.0
2020-08-10 11:50:00,203.37,203.46,203.13,203.37,5638.0,189.6052,189.6891,189.3815,189.6052,5638.0
2020-08-10 11:55:00,203.25,203.34,203.03,203.16,11690.0,189.4933,189.5772,189.2882,189.4094,11690.0
2020-08-10 12:00:00,203.15,203.51,202.99,203.34,17404.0,189.4001,189.7357,189.2509,189.5772,17404.0
2020-08-10 12:05:00,203.34,203.43,203.18,203.18,4617.0,189.5772,189.6612,189.4281,189.4281,4617.0
2020-08-10 12:10:00,203.17,203.39,203.09,203.3,3743.0,189.4187,189.6239,189.3442,189.54,3743.0
2020-08-10 12:15:00,203.31,203.32,203.05,203.09,3028.0,189.5493,189.5586,189.3069,189.3442,3028.0
2020-08-10 12:20:00,203.16,203.34,203.05,203.15,5440.0,189.4094,189.5772,189.3069,189.4001,5440.0
2020-08-10 12:25:00,203.15,203.45,203.06,203.08,15400.0,189.4001,189.6798,189.3162,189.3348,15400.0
2020-08-10 12:30:00,203.07,203.26,202.9,203.07,4410.0,189.3255,189.5027,189.167,189.3255,4410.0
2020-08-10 12:35:00,203.04,203.13,202.95,203.13,4886.0,189.2975,189.3815,189.2136,189.3815,4886.0
2020-08-10 12:40:00,203.17,203.43,203.17,203.25,11440.0,189.4187,189.6612,189.4187,189.4933,11440.0
2020-08-10 12:45:00,203.28,203.3,202.9,202.9,5022.0,189.5213,189.54,189.167,189.167,5022.0
2020-08-10 12:50:00,202.74,202.83,202.44,202.5,3310.0,189.0179,189.1018,188.7382,188.7941,3310.0
2020-08-10 12:55:00,202.56,202.92,202.4,202.73,7587.0,188.85,189.1857,188.7009,189.0085,7587.0
2020-08-10 13:00:00,202.7,202.7,202.35,202.53,1909.0,188.9806,188.9806,188.6542,188.8221,1909.0
2020-08-10 13:05:00,202.46,202.6,202.36,202.36,3104.0,188.7568,188.8873,188.6636,188.6636,3104.0
2020-08-10 13:10:00,202.35,202.52,202.21,202.3,6260.0,188.6542,188.8127,188.5237,188.6076,6260.0
2020-08-10 13:15:00,202.39,202.55,202.34,202.36,3300.0,188.6915,188.8407,188.6449,188.6636,3300.0
2020-08-10 13:20:00,202.36,202.59,202.3,202.47,6002.0,188.6636,188.878,188.6076,188.7661,6002.0
2020-08-10 13:25:00,202.4,202.68,202.28,202.61,3796.0,188.7009,188.9619,188.589,188.8967,3796.0
2020-08-10 13:30:00,202.68,203.13,202.68,203.09,3410.0,188.9619,189.3815,188.9619,189.3442,3410.0
2020-08-10 13:35:00,203.04,203.2,202.98,203.19,4311.0,189.2975,189.4467,189.2416,189.4374,4311.0
2020-08-10 13:40:00,203.05,203.13,202.88,202.91,3332.0,189.3069,189.3815,189.1484,189.1763,3332.0
2020-08-10 13:45:00,203.01,203.41,202.96,203.4,31126.0,189.2696,189.6425,189.223,189.6332,31126.0
2020-08-10 13:50:00,203.4,203.67,203.39,203.61,7687.0,189.6332,189.8849,189.6239,189.829,7687.0
2020-08-10 13:55:00,203.6,203.69,203.51,203.69,5272.0,189.8196,189.9036,189.7357,189.9036,5272.0
2020-08-10 14:00:00,203.68,203.81,203.62,203.78,9114.0,189.8942,190.0154,189.8383,189.9875,9114.0
2020-08-10 14:05:00,203.65,203.8,203.61,203.74,3300.0,189.8663,190.0061,189.829,189.9502,3300.0
2020-08-10 14:10:00,203.73,204.15,203.59,204.03,12000.0,189.9408,190.3324,189.8103,190.2205,12000.0
2020-08-10 14:15:00,204.06,204.26,203.99,204.26,3408.0,190.2485,190.435,190.1832,190.435,3408.0
2020-08-10 14:20:00,204.17,204.17,203.87,204.06,6722.0,190.3511,190.3511,190.0714,190.2485,6722.0
2020-08-10 14:25:00,204.09,204.46,204.09,204.41,9154.0,190.2765,190.6214,190.2765,190.5748,9154.0
2020-08-10 14:30:00,204.4,204.4,204.11,204.33,6355.0,190.5655,190.5655,190.2951,190.5002,6355.0
2020-08-10 14:35:00,204.48,204.5,203.68,203.8,11420.0,190.6401,190.6587,189.8942,190.0061,11420.0
2020-08-10 14:40:00,203.77,203.91,203.58,203.74,7578.0,189.9781,190.1087,189.801,189.9502,7578.0
2020-08-10 14:45:00,203.78,204.17,203.55,204.16,7407.0,189.9875,190.3511,189.773,190.3417,7407.0
2020-08-10 14:50:00,204.09,204.26,204.06,204.19,5026.0,190.2765,190.435,190.2485,190.3697,5026.0
2020-08-10 14:55:00,204.19,204.2,203.78,203.81,10940.0,190.3697,190.379,189.9875,190.0154,10940.0
2020-08-10 15:00:00,203.81,204.2,203.81,204.05,11577.0,190.0154,190.379,190.0154,190.2392,11577.0
2020-08-10 15:05:00,204.01,204.13,203.86,204.08,22860.0,190.2019,190.3138,190.062,190.2672,22860.0
2020-08-10 15:10:00,204.11,204.11,203.78,204.0,7310.0,190.2951,190.2951,189.9875,190.1926,7310.0
2020-08-10 15:15:00,204.0,204.07,203.61,203.82,9361.0,190.1926,190.2578,189.829,190.0248,9361.0
2020-08-10 15:20:00,203.82,204.42,203.82,204.3,12598.0,190.0248,190.5841,190.0248,190.4723,12598.0
2020-08-10 15:25:00,204.48,204.5,204.0,204.0,9492.0,190.6401,190.6587,190.1926,190.1926,9492.0
2020-08-10 15:30:00,203.98,204.19,203.82,203.99,13338.0,190.1739,190.3697,190.0248,190.1832,13338.0
2020-08-10 15:35:00,203.9,204.06,203.76,203.97,11308.0,190.0993,190.2485,189.9688,190.1646,11308.0
2020-08-10 15:40:00,203.97,204.04,203.65,203.9,18353.0,190.1646,190.2299,189.8663,190.0993,18353.0
2020-08-10 15:45:00,203.92,204.39,203.88,204.07,17674.0,190.118,190.5562,190.0807,190.2578,17674.0
2020-08-10 15:50:00,204.1,204.48,204.1,204.43,27285.0,190.2858,190.6401,190.2858,190.5935,27285.0
2020-08-10 15:55:00,204.43,204.63,204.15,204.63,68223.0,190.5935,190.7799,190.3324,190.7799,68223.0
2020-08-11 09:30:00,207.29,211.91,207.29,209.7,58818.0,193.2599,197.5672,193.2599,195.5068,58818.0
2020-08-11 09:35:00,209.77,211.75,209.77,211.68,33489.0,195.572,197.418,195.572,197.3528,33489.0
2020-08-11 09:40:00,211.88,213.86,211.49,213.09,63798.0,197.5392,199.3852,197.1756,198.6673,63798.0
2020-08-11 09:45:00,213.01,213.26,210.9,211.11,42536.0,198.5927,198.8258,196.6256,196.8213,42536.0
2020-08-11 09:50:00,211.01,211.18,209.18,209.19,36480.0,196.7281,196.8866,195.022,195.0313,36480.0
2020-08-11 09:55:00,209.32,210.12,209.15,209.15,13774.0,195.1525,195.8983,194.994,194.994,13774.0
2020-08-11 10:00:00,209.18,210.23,209.0,209.87,15701.0,195.022,196.0009,194.8542,195.6653,15701.0
2020-08-11 10:05:00,209.71,209.82,209.19,209.19,9614.0,195.5161,195.6187,195.0313,195.0313,9614.0
2020-08-11 10:10:00,209.37,209.6,208.53,208.53,11310.0,195.1991,195.4135,194.416,194.416,11310.0
2020-08-11 10:15:00,208.66,208.66,208.23,208.4,6962.0,194.5372,194.5372,194.1363,194.2948,6962.0
2020-08-11 10:20:00,208.24,208.36,207.48,207.73,14606.0,194.1456,194.2575,193.437,193.6701,14606.0
2020-08-11 10:25:00,207.81,208.22,207.5,208.21,14853.0,193.7447,194.1269,193.4557,194.1176,14853.0
2020-08-11 10:30:00,208.13,208.24,207.84,208.07,12377.0,194.043,194.1456,193.7727,193.9871,12377.0
2020-08-11 10:35:00,208.13,208.58,208.03,208.5,8679.0,194.043,194.4626,193.9498,194.388,8679.0
2020-08-11 10:40:00,208.5,208.62,208.07,208.19,5925.0,194.388,194.4999,193.9871,194.099,5925.0
2020-08-11 10:45:00,208.25,208.78,208.25,208.76,11009.0,194.1549,194.649,194.1549,194.6304,11009.0
2020-08-11 10:50:00,208.71,209.54,208.71,209.54,9655.0,194.5838,195.3576,194.5838,195.3576,9655.0
2020-08-11 10:55:00,209.66,210.42,209.61,209.85,9612.0,195.4695,196.178,195.4229,195.6466,9612.0
2020-08-11 11:00:00,210.0,210.09,209.23,209.47,46939.0,195.7865,195.8704,195.0686,195.2923,46939.0
2020-08-11 11:05:00,209.56,210.44,209.5,210.24,9200.0,195.3763,196.1967,195.3203,196.0102,9200.0
2020-08-11 11:10:00,210.32,210.57,209.29,209.72,49476.0,196.0848,196.3179,195.1245,195.5254,49476.0
2020-08-11 11:15:00,209.84,210.15,207.74,209.2,49161.0,195.6373,195.9263,193.6794,195.0406,49161.0
2020-08-11 11:20:00,209.2,209.8,209.19,209.29,7913.0,195.0406,195.6,195.0313,195.1245,7913.0
2020-08-11 11:25:00,209.25,209.25,208.7,209.06,3695.0,195.0872,195.0872,194.5745,194.9101,3695.0
2020-08-11 11:30:00,208.99,209.11,208.37,208.45,6273.0,194.8448,194.9567,194.2668,194.3414,6273.0
2020-08-11 11:35:00,208.57,208.57,208.0,208.17,7799.0,194.4533,194.4533,193.9218,194.0803,7799.0
2020-08-11 11:40:00,208.24,208.71,208.21,208.59,5421.0,194.1456,194.5838,194.1176,194.4719,5421.0
2020-08-11 11:45:00,208.58,208.91,208.41,208.43,4145.0,194.4626,194.7702,194.3041,194.3227,4145.0
2020-08-11 11:50:00,208.41,208.47,207.95,208.05,4440.0,194.3041,194.36,193.8752,193.9685,4440.0
2020-08-11 11:55:00,208.05,208.69,206.77,207.75,49569.0,193.9685,194.5651,192.7751,193.6888,49569.0
2020-08-11 12:00:00,207.56,207.83,207.12,207.12,17905.0,193.5116,193.7633,193.1014,193.1014,17905.0
2020-08-11 12:05:00,207.16,207.34,207.13,207.34,4414.0,193.1387,193.3065,193.1107,193.3065,4414.0
2020-08-11 12:10:00,207.34,207.95,207.34,207.7,7159.0,193.3065,193.8752,193.3065,193.6421,7159.0
2020-08-11 12:15:00,207.66,207.88,207.6,207.76,8047.0,193.6049,193.81,193.5489,193.6981,8047.0
2020-08-11 12:20:00,207.89,208.34,207.89,208.18,4395.0,193.8193,194.2388,193.8193,194.0897,4395.0
2020-08-11 12:25:00,208.16,208.38,208.15,208.34,4732.0,194.071,194.2761,194.0617,194.2388,4732.0
2020-08-11 12:30:00,208.32,208.66,208.17,208.27,13811.0,194.2202,194.5372,194.0803,194.1736,13811.0
2020-08-11 12:35:00,208.22,208.22,207.74,207.94,5391.0,194.1269,194.1269,193.6794,193.8659,5391.0
2020-08-11 12:40:00,207.97,208.01,207.8,207.89,6598.0,193.8939,193.9312,193.7354,193.8193,6598.0
2020-08-11 12:45:00,207.94,208.2,207.82,207.91,6841.0,193.8659,194.1083,193.754,193.8379,6841.0
2020-08-11 12:50:00,207.88,208.15,207.87,208.03,4222.0,193.81,194.0617,193.8006,193.9498,4222.0
2020-08-11 12:55:00,208.0,208.11,207.81,208.11,6436.0,193.9218,194.0244,193.7447,194.0244,6436.0
2020-08-11 13:00:00,208.26,208.35,208.09,208.11,4324.0,194.1642,194.2481,194.0057,194.0244,4324.0
2020-08-11 13:05:00,208.19,209.02,208.19,208.92,103573.0,194.099,194.8728,194.099,194.7796,103573.0
2020-08-11 13:10:00,208.94,209.29,208.93,209.27,7712.0,194.7982,195.1245,194.7889,195.1059,7712.0
2020-08-11 13:15:00,209.25,209.72,209.16,209.72,6415.0,195.0872,195.5254,195.0033,195.5254,6415.0
2020-08-11 13:20:00,209.8,210.02,209.68,209.99,8365.0,195.6,195.8051,195.4881,195.7771,8365.0
2020-08-11 13:25:00,210.02,210.33,209.92,210.01,10171.0,195.8051,196.0941,195.7119,195.7958,10171.0
2020-08-11 13:30:00,210.11,210.52,210.09,210.24,8412.0,195.889,196.2713,195.8704,196.0102,8412.0
2020-08-11 13:35:00,210.26,210.63,210.16,210.51,7724.0,196.0289,196.3738,195.9356,196.262,7724.0
2020-08-11 13:40:00,210.51,210.57,210.24,210.55,6594.0,196.262,196.3179,196.0102,196.2992,6594.0
2020-08-11 13:45:00,210.54,210.62,210.35,210.35,5762.0,196.2899,196.3645,196.1128,196.1128,5762.0
2020-08-11 13:50:00,210.43,210.67,210.34,210.53,7420.0,196.1874,196.4111,196.1035,196.2806,7420.0
2020-08-11 13:55:00,210.61,210.73,210.56,210.72,3775.0,196.3552,196.4671,196.3086,196.4577,3775.0
2020-08-11 14:00:00,210.72,210.94,210.63,210.9,5131.0,196.4577,196.6628,196.3738,196.6256,5131.0
2020-08-11 14:05:00,210.93,210.95,210.6,210.71,6093.0,196.6535,196.6722,196.3459,196.4484,6093.0
2020-08-11 14:10:00,210.62,211.04,210.57,210.94,8903.0,196.3645,196.7561,196.3179,196.6628,8903.0
2020-08-11 14:15:00,210.87,211.18,210.71,210.77,15190.0,196.5976,196.8866,196.4484,196.5044,15190.0
2020-08-11 14:20:00,210.65,210.86,210.25,210.25,6768.0,196.3925,196.5883,196.0196,196.0196,6768.0
2020-08-11 14:25:00,210.23,210.45,210.2,210.3,5753.0,196.0009,196.206,195.9729,196.0662,5753.0
2020-08-11 14:30:00,210.31,210.68,210.19,210.68,7724.0,196.0755,196.4204,195.9636,196.4204,7724.0
2020-08-11 14:35:00,210.6,210.61,210.24,210.45,4523.0,196.3459,196.3552,196.0102,196.206,4523.0
2020-08-11 14:40:00,210.54,210.86,210.29,210.74,9085.0,196.2899,196.5883,196.0568,196.4764,9085.0
2020-08-11 14:45:00,210.63,210.63,210.06,210.06,23643.0,196.3738,196.3738,195.8424,195.8424,23643.0
2020-08-11 14:50:00,210.17,210.71,210.17,210.71,7950.0,195.945,196.4484,195.945,196.4484,7950.0
2020-08-11 14:55:00,210.66,210.92,210.52,210.61,6835.0,196.4018,196.6442,196.2713,196.3552,6835.0
2020-08-11 15:00:00,210.65,210.65,209.85,209.98,57679.0,196.3925,196.3925,195.6466,195.7678,57679.0
2020-08-11 15:05:00,210.01,210.27,209.83,210.06,10589.0,195.7958,196.0382,195.628,195.8424,10589.0
2020-08-11 15:10:00,210.03,210.38,209.93,209.93,12054.0,195.8144,196.1408,195.7212,195.7212,12054.0
2020-08-11 15:15:00,209.86,209.86,207.97,207.97,15127.0,195.6559,195.6559,193.8939,193.8939,15127.0
2020-08-11 15:20:00,208.17,208.81,208.17,208.43,9206.0,194.0803,194.677,194.0803,194.3227,9206.0
2020-08-11 15:25:00,208.57,209.28,208.56,209.28,9083.0,194.4533,195.1152,194.4439,195.1152,9083.0
2020-08-11 15:30:00,209.22,209.38,208.41,208.41,12790.0,195.0593,195.2084,194.3041,194.3041,12790.0
2020-08-11 15:35:00,208.5,209.01,208.5,208.86,9162.0,194.388,194.8635,194.388,194.7236,9162.0
2020-08-11 15:40:00,208.9,209.1,208.57,208.7,23752.0,194.7609,194.9474,194.4533,194.5745,23752.0
2020-08-11 15:45:00,208.7,208.73,208.36,208.52,85875.0,194.5745,194.6024,194.2575,194.4066,85875.0
2020-08-11 15:50:00,208.52,208.52,207.66,208.23,54786.0,194.4066,194.4066,193.6049,194.1363,54786.0
2020-08-11 15:55:00,208.23,208.68,207.93,208.6,71114.0,194.1363,194.5558,193.8566,194.4812,71114.0
2020-08-12 09:30:00,210.58,211.26,209.42,209.42,15667.0,196.3272,196.9612,195.2457,195.2457,15667.0
2020-08-12 09:35:00,209.54,209.64,208.29,208.8,11380.0,195.3576,195.4508,194.1922,194.6677,11380.0
2020-08-12 09:40:00,208.8,209.4,208.48,209.23,4655.0,194.6677,195.2271,194.3693,195.0686,4655.0
2020-08-12 09:45:00,209.0,209.0,207.98,208.11,5520.0,194.8542,194.8542,193.9032,194.0244,5520.0
2020-08-12 09:50:00,208.06,208.06,206.86,207.06,2347.0,193.9778,193.9778,192.859,193.0455,2347.0
2020-08-12 09:55:00,207.12,208.54,207.06,208.05,6467.0,193.1014,194.4253,193.0455,193.9685,6467.0
2020-08-12 10:00:00,207.99,208.19,207.6,207.89,3524.0,193.9125,194.099,193.5489,193.8193,3524.0
2020-08-12 10:05:00,208.08,208.61,208.01,208.2,7249.0,193.9964,194.4906,193.9312,194.1083,7249.0
2020-08-12 10:10:00,208.3,208.73,208.29,208.59,1877.0,194.2015,194.6024,194.1922,194.4719,1877.0
2020-08-12 10:15:00,208.57,208.88,208.38,208.84,4730.0,194.4533,194.7423,194.2761,194.705,4730.0
2020-08-12 10:20:00,208.69,209.18,208.66,208.77,4291.0,194.5651,195.022,194.5372,194.6397,4291.0
2020-08-12 10:25:00,208.75,209.29,208.5,209.29,9201.0,194.6211,195.1245,194.388,195.1245,9201.0
2020-08-12 10:30:00,209.29,209.63,209.14,209.58,6272.0,195.1245,195.4415,194.9847,195.3949,6272.0
2020-08-12 10:35:00,209.71,209.72,209.06,209.16,1554.0,195.5161,195.5254,194.9101,195.0033,1554.0
2020-08-12 10:40:00,209.46,209.5,209.2,209.2,3772.0,195.283,195.3203,195.0406,195.0406,3772.0
2020-08-12 10:45:00,209.24,209.27,208.56,208.59,15908.0,195.0779,195.1059,194.4439,194.4719,15908.0
2020-08-12 10:50:00,208.73,209.47,208.44,209.47,15762.0,194.6024,195.2923,194.3321,195.2923,15762.0
2020-08-12 10:55:00,209.37,210.2,209.32,210.08,11200.0,195.1991,195.9729,195.1525,195.8611,11200.0
2020-08-12 11:00:00,210.02,210.8,209.94,210.59,14408.0,195.8051,196.5323,195.7305,196.3365,14408.0
2020-08-12 11:05:00,210.77,210.77,209.86,209.86,2000.0,196.5044,196.5044,195.6559,195.6559,2000.0
2020-08-12 11:10:00,209.94,209.94,209.61,209.68,1918.0,195.7305,195.7305,195.4229,195.4881,1918.0
2020-08-12 11:15:00,209.78,210.22,209.76,210.22,3234.0,195.5814,195.9916,195.5627,195.9916,3234.0
2020-08-12 11:20:00,210.13,210.13,209.59,209.73,2550.0,195.9077,195.9077,195.4042,195.5347,2550.0
2020-08-12 11:25:00,209.58,209.77,209.41,209.65,3436.0,195.3949,195.572,195.2364,195.4602,3436.0
2020-08-12 11:30:00,209.66,209.95,209.66,209.92,1701.0,195.4695,195.7399,195.4695,195.7119,1701.0
2020-08-12 11:35:00,209.8,209.83,209.6,209.6,3818.0,195.6,195.628,195.4135,195.4135,3818.0
2020-08-12 11:40:00,209.62,209.62,209.48,209.57,1928.0,195.4322,195.4322,195.3017,195.3856,1928.0
2020-08-12 11:45:00,209.41,209.67,209.23,209.23,5641.0,195.2364,195.4788,195.0686,195.0686,5641.0
2020-08-12 11:50:00,209.2,209.47,209.08,209.08,2924.0,195.0406,195.2923,194.9287,194.9287,2924.0
2020-08-12 11:55:00,209.15,209.31,209.07,209.26,3100.0,194.994,195.1432,194.9194,195.0966,3100.0
2020-08-12 12:00:00,209.37,209.51,209.33,209.48,4100.0,195.1991,195.3296,195.1618,195.3017,4100.0
2020-08-12 12:05:00,209.46,209.51,209.15,209.18,2351.0,195.283,195.3296,194.994,195.022,2351.0
2020-08-12 12:10:00,209.13,209.3,209.1,209.25,2450.0,194.9754,195.1338,194.9474,195.0872,2450.0
2020-08-12 12:15:00,209.28,209.66,209.25,209.56,5926.0,195.1152,195.4695,195.0872,195.3763,5926.0
2020-08-12 12:20:00,209.53,209.76,209.44,209.57,2835.0,195.3483,195.5627,195.2644,195.3856,2835.0
2020-08-12 12:25:00,209.55,209.78,209.54,209.54,3096.0,195.3669,195.5814,195.3576,195.3576,3096.0
2020-08-12 12:30:00,209.51,209.77,209.49,209.64,2778.0,195.3296,195.572,195.311,195.4508,2778.0
2020-08-12 12:35:00,209.65,209.65,209.34,209.48,3442.0,195.4602,195.4602,195.1711,195.3017,3442.0
2020-08-12 12:40:00,209.49,209.53,209.26,209.43,3524.0,195.311,195.3483,195.0966,195.2551,3524.0
2020-08-12 12:45:00,209.43,209.49,208.98,208.98,3701.0,195.2551,195.311,194.8355,194.8355,3701.0
2020-08-12 12:50:00,208.87,208.98,208.63,208.64,7079.0,194.733,194.8355,194.5092,194.5185,7079.0
2020-08-12 12:55:00,208.76,208.76,208.03,208.03,5150.0,194.6304,194.6304,193.9498,193.9498,5150.0
2020-08-12 13:00:00,208.02,208.39,208.01,208.03,11500.0,193.9405,194.2854,193.9312,193.9498,11500.0
2020-08-12 13:05:00,208.01,208.06,207.78,207.82,5832.0,193.9312,193.9778,193.7167,193.754,5832.0
2020-08-12 13:10:00,207.84,207.85,207.19,207.69,123781.0,193.7727,193.782,193.1667,193.6328,123781.0
2020-08-12 13:15:00,207.6,207.69,207.3,207.42,4894.0,193.5489,193.6328,193.2692,193.3811,4894.0
2020-08-12 13:20:00,207.54,207.65,207.28,207.52,3130.0,193.493,193.5955,193.2506,193.4743,3130.0
2020-08-12 13:25:00,207.59,207.63,207.4,207.63,2471.0,193.5396,193.5769,193.3624,193.5769,2471.0
2020-08-12 13:30:00,207.69,207.99,207.65,207.91,3499.0,193.6328,193.9125,193.5955,193.8379,3499.0
2020-08-12 13:35:00,207.9,208.31,207.9,208.31,2240.0,193.8286,194.2109,193.8286,194.2109,2240.0
2020-08-12 13:40:00,208.4,208.41,207.92,207.93,2700.0,194.2948,194.3041,193.8473,193.8566,2700.0
2020-08-12 13:45:00,207.97,208.16,207.92,207.96,4100.0,193.8939,194.071,193.8473,193.8845,4100.0
2020-08-12 13:50:00,207.91,208.2,207.91,208.11,3284.0,193.8379,194.1083,193.8379,194.0244,3284.0
2020-08-12 13:55:00,208.14,208.16,207.97,208.02,4422.0,194.0524,194.071,193.8939,193.9405,4422.0
2020-08-12 14:00:00,207.93,208.14,207.83,208.05,3202.0,193.8566,194.0524,193.7633,193.9685,3202.0
2020-08-12 14:05:00,208.09,208.1,207.67,207.89,3000.0,194.0057,194.0151,193.6142,193.8193,3000.0
2020-08-12 14:10:00,207.89,208.04,207.72,207.89,1882.0,193.8193,193.9591,193.6608,193.8193,1882.0
2020-08-12 14:15:00,207.9,208.5,207.9,208.5,76203.0,193.8286,194.388,193.8286,194.388,76203.0
2020-08-12 14:20:00,208.6,208.68,208.44,208.61,3400.0,194.4812,194.5558,194.3321,194.4906,3400.0
2020-08-12 14:25:00,208.64,208.64,208.47,208.47,2489.0,194.5185,194.5185,194.36,194.36,2489.0
2020-08-12 14:30:00,208.57,208.85,208.51,208.85,2000.0,194.4533,194.7143,194.3973,194.7143,2000.0
2020-08-12 14:35:00,208.94,209.03,208.57,208.57,3333.0,194.7982,194.8821,194.4533,194.4533,3333.0
2020-08-12 14:40:00,208.71,208.84,208.64,208.7,5479.0,194.5838,194.705,194.5185,194.5745,5479.0
2020-08-12 14:45:00,208.71,209.03,208.65,209.02,7513.0,194.5838,194.8821,194.5278,194.8728,7513.0
2020-08-12 14:50:00,209.07,209.16,208.88,209.0,3331.0,194.9194,195.0033,194.7423,194.8542,3331.0
2020-08-12 14:55:00,208.99,209.37,208.99,209.33,3941.0,194.8448,195.1991,194.8448,195.1618,3941.0
2020-08-12 15:00:00,209.04,209.3,209.0,209.3,3502.0,194.8914,195.1338,194.8542,195.1338,3502.0
2020-08-12 15:05:00,209.31,209.43,209.24,209.43,6899.0,195.1432,195.2551,195.0779,195.2551,6899.0
2020-08-12 15:10:00,209.42,209.55,209.27,209.47,5224.0,195.2457,195.3669,195.1059,195.2923,5224.0
2020-08-12 15:15:00,209.5,209.58,209.42,209.48,4300.0,195.3203,195.3949,195.2457,195.3017,4300.0
2020-08-12 15:20:00,209.52,209.77,209.49,209.63,7095.0,195.339,195.572,195.311,195.4415,7095.0
2020-08-12 15:25:00,209.66,209.89,209.6,209.84,6495.0,195.4695,195.6839,195.4135,195.6373,6495.0
2020-08-12 15:30:00,209.76,209.78,209.08,209.7,6979.0,195.5627,195.5814,194.9287,195.5068,6979.0
2020-08-12 15:35:00,209.58,209.6,209.38,209.58,9265.0,195.3949,195.4135,195.2084,195.3949,9265.0
2020-08-12 15:40:00,209.6,209.85,209.48,209.82,11327.0,195.4135,195.6466,195.3017,195.6187,11327.0
2020-08-12 15:45:00,209.78,209.81,209.55,209.62,11852.0,195.5814,195.6093,195.3669,195.4322,11852.0
2020-08-12 15:50:00,209.71,209.85,209.53,209.68,16790.0,195.5161,195.6466,195.3483,195.4881,16790.0
2020-08-12 15:55:00,209.66,209.83,209.56,209.69,34291.0,195.4695,195.628,195.3763,195.4975,34291.0
2020-08-13 09:30:00,207.5,208.24,206.58,207.14,14866.0,193.4557,194.1456,192.5979,193.12,14866.0
2020-08-13 09:35:00,207.58,208.14,207.05,207.16,5990.0,193.5303,194.0524,193.0361,193.1387,5990.0
2020-08-13 09:40:00,207.09,207.77,207.05,207.77,9188.0,193.0734,193.7074,193.0361,193.7074,9188.0
2020-08-13 09:45:00,207.5,207.92,207.43,207.78,3566.0,193.4557,193.8473,193.3904,193.7167,3566.0
2020-08-13 09:50:00,207.88,208.91,207.87,208.78,7300.0,193.81,194.7702,193.8006,194.649,7300.0
2020-08-13 09:55:00,208.98,209.13,208.53,208.93,2054.0,194.8355,194.9754,194.416,194.7889,2054.0
2020-08-13 10:00:00,208.74,209.06,208.74,208.85,1121.0,194.6118,194.9101,194.6118,194.7143,1121.0
2020-08-13 10:05:00,208.83,209.13,208.45,208.45,2280.0,194.6957,194.9754,194.3414,194.3414,2280.0
2020-08-13 10:10:00,208.45,208.84,208.42,208.69,2429.0,194.3414,194.705,194.3134,194.5651,2429.0
2020-08-13 10:15:00,208.44,208.6,208.17,208.26,3530.0,194.3321,194.4812,194.0803,194.1642,3530.0
2020-08-13 10:20:00,208.07,208.11,207.73,207.73,4337.0,193.9871,194.0244,193.6701,193.6701,4337.0
2020-08-13 10:25:00,207.71,208.34,207.64,208.02,5245.0,193.6515,194.2388,193.5862,193.9405,5245.0
2020-08-13 10:30:00,208.06,208.66,208.06,208.53,5045.0,193.9778,194.5372,193.9778,194.416,5045.0
2020-08-13 10:35:00,208.38,208.38,208.01,208.21,1810.0,194.2761,194.2761,193.9312,194.1176,1810.0
2020-08-13 10:40:00,208.15,208.21,207.88,208.02,2628.0,194.0617,194.1176,193.81,193.9405,2628.0
2020-08-13 10:45:00,208.06,208.47,208.05,208.27,1700.0,193.9778,194.36,193.9685,194.1736,1700.0
2020-08-13 10:50:00,208.17,208.53,208.05,208.53,1649.0,194.0803,194.416,193.9685,194.416,1649.0
2020-08-13 10:55:00,208.54,208.91,208.54,208.8,2628.0,194.4253,194.7702,194.4253,194.6677,2628.0
2020-08-13 11:00:00,208.79,208.82,208.47,208.47,1914.0,194.6584,194.6863,194.36,194.36,1914.0
2020-08-13 11:05:00,208.36,208.85,208.33,208.63,2200.0,194.2575,194.7143,194.2295,194.5092,2200.0
2020-08-13 11:10:00,208.7,208.7,208.53,208.67,1200.0,194.5745,194.5745,194.416,194.5465,1200.0
2020-08-13 11:15:00,209.09,209.15,208.64,208.71,2898.0,194.9381,194.994,194.5185,194.5838,2898.0
2020-08-13 11:20:00,208.47,208.53,208.36,208.41,1739.0,194.36,194.416,194.2575,194.3041,1739.0
2020-08-13 11:25:00,208.51,208.72,208.51,208.72,1440.0,194.3973,194.5931,194.3973,194.5931,1440.0
2020-08-13 11:30:00,208.8,208.93,208.32,208.33,2158.0,194.6677,194.7889,194.2202,194.2295,2158.0
2020-08-13 11:35:00,208.39,208.64,208.39,208.64,1788.0,194.2854,194.5185,194.2854,194.5185,1788.0
2020-08-13 11:40:00,208.64,208.94,208.64,208.75,2649.0,194.5185,194.7982,194.5185,194.6211,2649.0
2020-08-13 11:45:00,208.76,208.76,208.7,208.7,400.0,194.6304,194.6304,194.5745,194.5745,400.0
2020-08-13 11:50:00,208.76,208.97,208.76,208.97,800.0,194.6304,194.8262,194.6304,194.8262,800.0
2020-08-13 11:55:00,208.97,209.29,208.82,208.96,5175.0,194.8262,195.1245,194.6863,194.8169,5175.0
2020-08-13 12:00:00,209.04,209.04,208.62,208.7,1150.0,194.8914,194.8914,194.4999,194.5745,1150.0
2020-08-13 12:05:00,208.78,208.94,208.78,208.86,1269.0,194.649,194.7982,194.649,194.7236,1269.0
2020-08-13 12:10:00,208.95,208.98,208.77,208.92,3533.0,194.8075,194.8355,194.6397,194.7796,3533.0
2020-08-13 12:15:00,208.95,209.03,208.83,208.83,4200.0,194.8075,194.8821,194.6957,194.6957,4200.0
2020-08-13 12:20:00,208.86,208.94,208.67,208.8,2000.0,194.7236,194.7982,194.5465,194.6677,2000.0
2020-08-13 12:25:00,208.75,208.76,208.61,208.71,1700.0,194.6211,194.6304,194.4906,194.5838,1700.0
2020-08-13 12:30:00,208.66,208.81,208.64,208.75,6114.0,194.5372,194.677,194.5185,194.6211,6114.0
2020-08-13 12:35:00,208.72,208.85,208.63,208.85,1700.0,194.5931,194.7143,194.5092,194.7143,1700.0
2020-08-13 12:40:00,208.84,209.07,208.76,209.06,3618.0,194.705,194.9194,194.6304,194.9101,3618.0
2020-08-13 12:45:00,209.08,209.08,208.89,209.04,705.0,194.9287,194.9287,194.7516,194.8914,705.0
2020-08-13 12:50:00,208.97,209.0,208.89,208.97,1833.0,194.8262,194.8542,194.7516,194.8262,1833.0
2020-08-13 12:55:00,208.97,208.98,208.76,208.76,2440.0,194.8262,194.8355,194.6304,194.6304,2440.0
2020-08-13 13:00:00,208.87,209.09,208.87,208.94,2425.0,194.733,194.9381,194.733,194.7982,2425.0
2020-08-13 13:05:00,208.91,209.09,208.91,209.03,1800.0,194.7702,194.9381,194.7702,194.8821,1800.0
2020-08-13 13:10:00,209.03,209.09,208.82,208.84,3682.0,194.8821,194.9381,194.6863,194.705,3682.0
2020-08-13 13:15:00,208.63,208.72,208.61,208.72,1000.0,194.5092,194.5931,194.4906,194.5931,1000.0
2020-08-13 13:20:00,208.72,208.74,208.41,208.41,2600.0,194.5931,194.6118,194.3041,194.3041,2600.0
2020-08-13 13:25:00,208.3,208.56,208.26,208.56,3809.0,194.2015,194.4439,194.1642,194.4439,3809.0
2020-08-13 13:30:00,208.56,208.56,208.04,208.09,4708.0,194.4439,194.4439,193.9591,194.0057,4708.0
2020-08-13 13:35:00,208.07,208.26,208.07,208.26,2250.0,193.9871,194.1642,193.9871,194.1642,2250.0
2020-08-13 13:40:00,208.24,208.31,208.12,208.24,7254.0,194.1456,194.2109,194.0337,194.1456,7254.0
2020-08-13 13:45:00,208.27,208.69,208.27,208.69,1500.0,194.1736,194.5651,194.1736,194.5651,1500.0
2020-08-13 13:50:00,208.7,208.82,208.58,208.8,2300.0,194.5745,194.6863,194.4626,194.6677,2300.0
2020-08-13 13:55:00,208.78,208.89,208.56,208.56,5188.0,194.649,194.7516,194.4439,194.4439,5188.0
2020-08-13 14:00:00,208.59,208.83,208.59,208.81,3152.0,194.4719,194.6957,194.4719,194.677,3152.0
2020-08-13 14:05:00,208.81,208.96,208.76,208.82,4508.0,194.677,194.8169,194.6304,194.6863,4508.0
2020-08-13 14:10:00,208.78,208.78,208.65,208.76,1647.0,194.649,194.649,194.5278,194.6304,1647.0
2020-08-13 14:15:00,208.85,208.94,208.55,208.55,3950.0,194.7143,194.7982,194.4346,194.4346,3950.0
2020-08-13 14:20:00,208.51,208.51,208.11,208.34,3921.0,194.3973,194.3973,194.0244,194.2388,3921.0
2020-08-13 14:25:00,208.4,208.86,208.39,208.79,10400.0,194.2948,194.7236,194.2854,194.6584,10400.0
2020-08-13 14:30:00,208.81,208.81,208.37,208.45,4400.0,194.677,194.677,194.2668,194.3414,4400.0
2020-08-13 14:35:00,208.46,208.46,208.14,208.34,4011.0,194.3507,194.3507,194.0524,194.2388,4011.0
2020-08-13 14:40:00,208.4,208.57,208.22,208.3,4225.0,194.2948,194.4533,194.1269,194.2015,4225.0
2020-08-13 14:45:00,208.26,208.63,208.26,208.43,3290.0,194.1642,194.5092,194.1642,194.3227,3290.0
2020-08-13 14:50:00,208.2,208.2,207.65,208.0,4336.0,194.1083,194.1083,193.5955,193.9218,4336.0
2020-08-13 14:55:00,207.9,208.13,207.81,207.85,3300.0,193.8286,194.043,193.7447,193.782,3300.0
2020-08-13 15:00:00,207.86,208.15,207.58,207.78,4758.0,193.7913,194.0617,193.5303,193.7167,4758.0
2020-08-13 15:05:00,207.75,207.89,207.72,207.79,1720.0,193.6888,193.8193,193.6608,193.7261,1720.0
2020-08-13 15:10:00,207.73,207.92,207.71,207.9,5241.0,193.6701,193.8473,193.6515,193.8286,5241.0
2020-08-13 15:15:00,207.9,208.23,207.89,208.11,5500.0,193.8286,194.1363,193.8193,194.0244,5500.0
2020-08-13 15:20:00,208.11,208.26,208.11,208.24,5417.0,194.0244,194.1642,194.0244,194.1456,5417.0
2020-08-13 15:25:00,208.2,208.4,208.12,208.37,5224.0,194.1083,194.2948,194.0337,194.2668,5224.0
2020-08-13 15:30:00,208.26,208.36,208.2,208.32,3600.0,194.1642,194.2575,194.1083,194.2202,3600.0
2020-08-13 15:35:00,208.26,208.37,208.21,208.23,5300.0,194.1642,194.2668,194.1176,194.1363,5300.0
2020-08-13 15:40:00,208.27,208.41,208.04,208.23,7934.0,194.1736,194.3041,193.9591,194.1363,7934.0
2020-08-13 15:45:00,208.24,208.26,207.79,207.98,12477.0,194.1456,194.1642,193.7261,193.9032,12477.0
2020-08-13 15:50:00,207.92,208.17,207.76,208.0,35556.0,193.8473,194.0803,193.6981,193.9218,35556.0
2020-08-13 15:55:00,208.01,208.22,207.73,207.9,42355.0,193.9312,194.1269,193.6701,193.8286,42355.0
2020-08-14 09:30:00,206.06,207.25,205.87,207.25,5546.0,192.1131,193.2226,191.936,193.2226,5546.0
2020-08-14 09:35:00,207.3,207.65,206.8,206.87,2119.0,193.2692,193.5955,192.8031,192.8683,2119.0
2020-08-14 09:40:00,207.25,207.25,207.23,207.23,200.0,193.2226,193.2226,193.204,193.204,200.0
2020-08-14 09:45:00,207.37,207.79,207.32,207.6,6404.0,193.3345,193.7261,193.2879,193.5489,6404.0
2020-08-14 09:50:00,207.77,208.08,207.55,208.08,2576.0,193.7074,193.9964,193.5023,193.9964,2576.0
2020-08-14 09:55:00,208.07,208.59,207.81,208.59,10641.0,193.9871,194.4719,193.7447,194.4719,10641.0
2020-08-14 10:00:00,208.68,208.82,208.39,208.39,1313.0,194.5558,194.6863,194.2854,194.2854,1313.0
2020-08-14 10:05:00,208.51,208.91,208.12,208.68,7063.0,194.3973,194.7702,194.0337,194.5558,7063.0
2020-08-14 10:10:00,208.95,208.95,207.92,208.21,14084.0,194.8075,194.8075,193.8473,194.1176,14084.0
2020-08-14 10:15:00,208.12,209.19,208.12,208.78,4525.0,194.0337,195.0313,194.0337,194.649,4525.0
2020-08-14 10:20:00,208.86,209.23,208.68,209.23,1635.0,194.7236,195.0686,194.5558,195.0686,1635.0
2020-08-14 10:25:00,209.08,209.3,209.04,209.15,1549.0,194.9287,195.1338,194.8914,194.994,1549.0
2020-08-14 10:30:00,209.28,209.46,209.16,209.28,7332.0,195.1152,195.283,195.0033,195.1152,7332.0
2020-08-14 10:35:00,209.28,209.44,209.18,209.18,1956.0,195.1152,195.2644,195.022,195.022,1956.0
2020-08-14 10:40:00,209.29,209.31,208.99,209.29,4589.0,195.1245,195.1432,194.8448,195.1245,4589.0
2020-08-14 10:45:00,209.29,209.33,209.22,209.29,900.0,195.1245,195.1618,195.0593,195.1245,900.0
2020-08-14 10:50:00,209.3,209.43,209.0,209.12,2228.0,195.1338,195.2551,194.8542,194.966,2228.0
2020-08-14 10:55:00,209.25,209.34,209.06,209.15,1200.0,195.0872,195.1711,194.9101,194.994,1200.0
2020-08-14 11:00:00,209.22,209.24,208.86,209.06,1150.0,195.0593,195.0779,194.7236,194.9101,1150.0
2020-08-14 11:05:00,208.99,209.16,208.87,209.16,2795.0,194.8448,195.0033,194.733,195.0033,2795.0
2020-08-14 11:10:00,209.05,209.05,208.72,208.81,1980.0,194.9008,194.9008,194.5931,194.677,1980.0
2020-08-14 11:15:00,209.14,209.4,209.14,209.38,2100.0,194.9847,195.2271,194.9847,195.2084,2100.0
2020-08-14 11:20:00,209.4,209.48,209.29,209.37,2300.0,195.2271,195.3017,195.1245,195.1991,2300.0
2020-08-14 11:25:00,209.52,209.75,209.38,209.75,850.0,195.339,195.5534,195.2084,195.5534,850.0
2020-08-14 11:30:00,209.77,209.9,209.6,209.68,6058.0,195.572,195.6932,195.4135,195.4881,6058.0
2020-08-14 11:35:00,209.33,209.43,209.31,209.43,900.0,195.1618,195.2551,195.1432,195.2551,900.0
2020-08-14 11:40:00,209.49,209.9,209.4,209.84,800.0,195.311,195.6932,195.2271,195.6373,800.0
2020-08-14 11:45:00,209.9,209.97,209.57,209.71,6180.0,195.6932,195.7585,195.3856,195.5161,6180.0
2020-08-14 11:50:00,209.71,209.87,209.16,209.3,9070.0,195.5161,195.6653,195.0033,195.1338,9070.0
2020-08-14 11:55:00,209.3,209.8,209.3,209.67,11085.0,195.1338,195.6,195.1338,195.4788,11085.0
2020-08-14 12:00:00,209.69,209.79,209.36,209.74,26407.0,195.4975,195.5907,195.1898,195.5441,26407.0
2020-08-14 12:05:00,209.66,210.36,209.66,210.24,10484.0,195.4695,196.1221,195.4695,196.0102,10484.0
2020-08-14 12:10:00,210.5,210.5,210.11,210.11,2301.0,196.2526,196.2526,195.889,195.889,2301.0
2020-08-14 12:15:00,210.06,210.41,210.06,210.24,8736.0,195.8424,196.1687,195.8424,196.0102,8736.0
2020-08-14 12:20:00,210.37,210.59,210.17,210.27,4813.0,196.1314,196.3365,195.945,196.0382,4813.0
2020-08-14 12:25:00,210.27,210.27,210.05,210.2,2941.0,196.0382,196.0382,195.8331,195.9729,2941.0
2020-08-14 12:30:00,210.2,210.22,210.02,210.02,2512.0,195.9729,195.9916,195.8051,195.8051,2512.0
2020-08-14 12:35:00,210.08,210.08,209.88,209.94,1589.0,195.8611,195.8611,195.6746,195.7305,1589.0
2020-08-14 12:40:00,209.98,210.0,209.87,209.95,1213.0,195.7678,195.7865,195.6653,195.7399,1213.0
2020-08-14 12:45:00,209.79,209.8,209.49,209.65,2405.0,195.5907,195.6,195.311,195.4602,2405.0
2020-08-14 12:50:00,209.58,209.59,209.26,209.39,1020.0,195.3949,195.4042,195.0966,195.2178,1020.0
2020-08-14 12:55:00,209.36,209.46,209.22,209.35,1564.0,195.1898,195.283,195.0593,195.1805,1564.0
2020-08-14 13:00:00,209.25,209.69,209.25,209.69,1300.0,195.0872,195.4975,195.0872,195.4975,1300.0
2020-08-14 13:05:00,209.7,209.93,209.7,209.8,1200.0,195.5068,195.7212,195.5068,195.6,1200.0
2020-08-14 13:10:00,209.75,209.93,209.75,209.83,813.0,195.5534,195.7212,195.5534,195.628,813.0
2020-08-14 13:15:00,209.73,209.86,209.67,209.79,3267.0,195.5347,195.6559,195.4788,195.5907,3267.0
2020-08-14 13:20:00,209.74,210.0,209.73,209.91,1747.0,195.5441,195.7865,195.5347,195.7026,1747.0
2020-08-14 13:25:00,209.93,210.21,209.93,210.09,5157.0,195.7212,195.9823,195.7212,195.8704,5157.0
2020-08-14 13:30:00,210.05,210.23,210.05,210.15,1819.0,195.8331,196.0009,195.8331,195.9263,1819.0
2020-08-14 13:35:00,209.94,210.43,209.94,210.43,2543.0,195.7305,196.1874,195.7305,196.1874,2543.0
2020-08-14 13:40:00,210.36,210.55,210.28,210.48,2367.0,196.1221,196.2992,196.0475,196.234,2367.0
2020-08-14 13:45:00,210.44,210.76,210.44,210.68,1100.0,196.1967,196.495,196.1967,196.4204,1100.0
2020-08-14 13:50:00,210.77,210.93,210.7,210.85,1612.0,196.5044,196.6535,196.4391,196.5789,1612.0
2020-08-14 13:55:00,210.79,210.93,210.69,210.69,400.0,196.523,196.6535,196.4298,196.4298,400.0
2020-08-14 14:00:00,210.51,210.9,210.1,210.67,6659.0,196.262,196.6256,195.8797,196.4111,6659.0
2020-08-14 14:05:00,210.72,210.74,210.54,210.69,6706.0,196.4577,196.4764,196.2899,196.4298,6706.0
2020-08-14 14:10:00,210.69,210.79,210.55,210.75,5913.0,196.4298,196.523,196.2992,196.4857,5913.0
2020-08-14 14:15:00,210.69,210.76,210.49,210.58,2500.0,196.4298,196.495,196.2433,196.3272,2500.0
2020-08-14 14:20:00,210.64,210.71,210.58,210.58,1000.0,196.3832,196.4484,196.3272,196.3272,1000.0
2020-08-14 14:25:00,210.53,210.62,210.43,210.51,1827.0,196.2806,196.3645,196.1874,196.262,1827.0
2020-08-14 14:30:00,210.53,210.74,210.48,210.57,5740.0,196.2806,196.4764,196.234,196.3179,5740.0
2020-08-14 14:35:00,210.48,210.53,210.24,210.31,2800.0,196.234,196.2806,196.0102,196.0755,2800.0
2020-08-14 14:40:00,210.24,210.24,209.78,209.9,3950.0,196.0102,196.0102,195.5814,195.6932,3950.0
2020-08-14 14:45:00,209.93,209.98,209.78,209.9,3954.0,195.7212,195.7678,195.5814,195.6932,3954.0
2020-08-14 14:50:00,209.82,210.03,209.55,209.67,3828.0,195.6187,195.8144,195.3669,195.4788,3828.0
2020-08-14 14:55:00,209.69,209.77,209.63,209.71,2288.0,195.4975,195.572,195.4415,195.5161,2288.0
2020-08-14 15:00:00,209.71,209.74,209.57,209.66,1500.0,195.5161,195.5441,195.3856,195.4695,1500.0
2020-08-14 15:05:00,209.58,209.59,209.22,209.39,2717.0,195.3949,195.4042,195.0593,195.2178,2717.0
2020-08-14 15:10:00,209.34,209.68,209.13,209.37,4615.0,195.1711,195.4881,194.9754,195.1991,4615.0
2020-08-14 15:15:00,209.26,209.5,209.26,209.31,3372.0,195.0966,195.3203,195.0966,195.1432,3372.0
2020-08-14 15:20:00,209.34,209.34,209.05,209.14,1500.0,195.1711,195.1711,194.9008,194.9847,1500.0
2020-08-14 15:25:00,209.1,209.48,209.1,209.24,2990.0,194.9474,195.3017,194.9474,195.0779,2990.0
2020-08-14 15:30:00,209.26,209.37,208.99,209.03,3656.0,195.0966,195.1991,194.8448,194.8821,3656.0
2020-08-14 15:35:00,209.07,209.13,208.9,209.12,4771.0,194.9194,194.9754,194.7609,194.966,4771.0
2020-08-14 15:40:00,209.15,209.28,209.1,209.25,5080.0,194.994,195.1152,194.9474,195.0872,5080.0
2020-08-14 15:45:00,209.18,209.3,208.8,208.85,10767.0,195.022,195.1338,194.6677,194.7143,10767.0
2020-08-14 15:50:00,208.83,209.28,208.82,209.25,8525.0,194.6957,195.1152,194.6863,195.0872,8525.0
2020-08-14 15:55:00,209.27,209.72,209.09,209.41,42242.0,195.1059,195.5254,194.9381,195.2364,42242.0
2020-08-17 09:30:00,209.43,210.53,209.09,210.45,14149.0,195.2551,196.2806,194.9381,196.206,14149.0
2020-08-17 09:35:00,210.76,211.33,210.53,211.09,4523.0,196.495,197.0265,196.2806,196.8027,4523.0
2020-08-17 09:40:00,210.63,211.01,210.45,210.45,1750.0,196.3738,196.7281,196.206,196.206,1750.0
2020-08-17 09:45:00,210.28,210.98,210.1,210.98,2302.0,196.0475,196.7001,195.8797,196.7001,2302.0
2020-08-17 09:50:00,210.62,210.76,209.56,209.84,2962.0,196.3645,196.495,195.3763,195.6373,2962.0
2020-08-17 09:55:00,209.99,209.99,209.05,209.05,3814.0,195.7771,195.7771,194.9008,194.9008,3814.0
2020-08-17 10:00:00,208.8,209.12,208.46,208.8,2900.0,194.6677,194.966,194.3507,194.6677,2900.0
2020-08-17 10:05:00,208.81,208.85,208.8,208.85,503.0,194.677,194.7143,194.6677,194.7143,503.0
2020-08-17 10:10:00,208.96,209.34,208.89,208.9,2253.0,194.8169,195.1711,194.7516,194.7609,2253.0
2020-08-17 10:15:00,208.79,209.21,208.74,209.21,2111.0,194.6584,195.0499,194.6118,195.0499,2111.0
2020-08-17 10:20:00,209.35,209.88,209.26,209.74,1691.0,195.1805,195.6746,195.0966,195.5441,1691.0
2020-08-17 10:25:00,209.66,209.86,209.39,209.42,1700.0,195.4695,195.6559,195.2178,195.2457,1700.0
2020-08-17 10:30:00,209.41,209.74,209.32,209.56,1915.0,195.2364,195.5441,195.1525,195.3763,1915.0
2020-08-17 10:35:00,209.55,209.64,209.22,209.29,2011.0,195.3669,195.4508,195.0593,195.1245,2011.0
2020-08-17 10:40:00,209.12,209.37,209.11,209.37,1143.0,194.966,195.1991,194.9567,195.1991,1143.0
2020-08-17 10:45:00,209.39,209.39,209.25,209.26,1000.0,195.2178,195.2178,195.0872,195.0966,1000.0
2020-08-17 10:50:00,209.41,209.58,209.33,209.58,1375.0,195.2364,195.3949,195.1618,195.3949,1375.0
2020-08-17 10:55:00,209.64,209.88,209.53,209.53,3775.0,195.4508,195.6746,195.3483,195.3483,3775.0
2020-08-17 11:00:00,209.6,209.65,209.35,209.65,2149.0,195.4135,195.4602,195.1805,195.4602,2149.0
2020-08-17 11:05:00,209.61,209.68,209.38,209.57,1520.0,195.4229,195.4881,195.2084,195.3856,1520.0
2020-08-17 11:10:00,209.5,209.73,209.42,209.73,2778.0,195.3203,195.5347,195.2457,195.5347,2778.0
2020-08-17 11:15:00,209.74,209.74,209.28,209.36,4121.0,195.5441,195.5441,195.1152,195.1898,4121.0
2020-08-17 11:20:00,209.39,209.61,209.39,209.46,1520.0,195.2178,195.4229,195.2178,195.283,1520.0
2020-08-17 11:25:00,209.46,209.72,209.39,209.66,2830.0,195.283,195.5254,195.2178,195.4695,2830.0
2020-08-17 11:30:00,209.53,209.79,209.43,209.75,2310.0,195.3483,195.5907,195.2551,195.5534,2310.0
2020-08-17 11:35:00,209.75,209.98,209.75,209.85,1731.0,195.5534,195.7678,195.5534,195.6466,1731.0
2020-08-17 11:40:00,209.84,209.94,209.82,209.83,1000.0,195.6373,195.7305,195.6187,195.628,1000.0
2020-08-17 11:45:00,209.7,209.9,209.69,209.7,1306.0,195.5068,195.6932,195.4975,195.5068,1306.0
2020-08-17 11:50:00,209.77,210.12,209.76,210.12,3649.0,195.572,195.8983,195.5627,195.8983,3649.0
2020-08-17 11:55:00,210.13,210.18,210.04,210.13,900.0,195.9077,195.9543,195.8238,195.9077,900.0
2020-08-17 12:00:00,210.18,210.37,210.17,210.27,2420.0,195.9543,196.1314,195.945,196.0382,2420.0
2020-08-17 12:05:00,210.25,210.34,210.11,210.2,2201.0,196.0196,196.1035,195.889,195.9729,2201.0
2020-08-17 12:10:00,210.21,210.27,209.97,209.97,2266.0,195.9823,196.0382,195.7585,195.7585,2266.0
2020-08-17 12:15:00,210.02,210.13,209.89,210.12,2150.0,195.8051,195.9077,195.6839,195.8983,2150.0
2020-08-17 12:20:00,210.06,210.12,209.86,209.89,1900.0,195.8424,195.8983,195.6559,195.6839,1900.0
2020-08-17 12:25:00,209.92,210.15,209.92,210.07,3235.0,195.7119,195.9263,195.7119,195.8517,3235.0
2020-08-17 12:30:00,210.14,210.17,210.06,210.08,830.0,195.917,195.945,195.8424,195.8611,830.0
2020-08-17 12:35:00,210.0,210.05,209.93,210.02,2102.0,195.7865,195.8331,195.7212,195.8051,2102.0
2020-08-17 12:40:00,210.0,210.48,210.0,210.48,2250.0,195.7865,196.234,195.7865,196.234,2250.0
2020-08-17 12:45:00,210.53,211.22,210.52,211.02,6991.0,196.2806,196.9239,196.2713,196.7374,6991.0
2020-08-17 12:50:00,210.96,210.97,210.66,210.67,1125.0,196.6815,196.6908,196.4018,196.4111,1125.0
2020-08-17 12:55:00,210.7,210.75,210.68,210.7,1176.0,196.4391,196.4857,196.4204,196.4391,1176.0
2020-08-17 13:00:00,210.66,210.67,210.3,210.32,2561.0,196.4018,196.4111,196.0662,196.0848,2561.0
2020-08-17 13:05:00,210.31,210.31,210.07,210.13,1500.0,196.0755,196.0755,195.8517,195.9077,1500.0
2020-08-17 13:10:00,210.04,210.34,210.04,210.34,1400.0,195.8238,196.1035,195.8238,196.1035,1400.0
2020-08-17 13:15:00,210.4,210.88,210.4,210.65,3856.0,196.1594,196.6069,196.1594,196.3925,3856.0
2020-08-17 13:20:00,210.72,210.72,210.53,210.54,1100.0,196.4577,196.4577,196.2806,196.2899,1100.0
2020-08-17 13:25:00,210.47,210.47,210.38,210.38,400.0,196.2247,196.2247,196.1408,196.1408,400.0
2020-08-17 13:30:00,210.24,210.25,210.04,210.12,1710.0,196.0102,196.0196,195.8238,195.8983,1710.0
2020-08-17 13:35:00,210.19,210.25,209.98,210.08,4370.0,195.9636,196.0196,195.7678,195.8611,4370.0
2020-08-17 13:40:00,210.08,210.11,209.82,209.96,3371.0,195.8611,195.889,195.6187,195.7492,3371.0
2020-08-17 13:45:00,209.88,210.07,209.86,210.06,1200.0,195.6746,195.8517,195.6559,195.8424,1200.0
2020-08-17 13:50:00,209.87,210.04,209.77,209.83,3104.0,195.6653,195.8238,195.572,195.628,3104.0
2020-08-17 13:55:00,209.86,209.96,209.81,209.84,1106.0,195.6559,195.7492,195.6093,195.6373,1106.0
2020-08-17 14:00:00,209.89,210.03,209.76,209.8,3520.0,195.6839,195.8144,195.5627,195.6,3520.0
2020-08-17 14:05:00,209.78,209.82,209.63,209.63,1913.0,195.5814,195.6187,195.4415,195.4415,1913.0
2020-08-17 14:10:00,209.55,209.61,209.34,209.61,3368.0,195.3669,195.4229,195.1711,195.4229,3368.0
2020-08-17 14:15:00,209.62,210.13,209.62,209.71,81295.0,195.4322,195.9077,195.4322,195.5161,81295.0
2020-08-17 14:20:00,209.83,209.85,209.53,209.64,2414.0,195.628,195.6466,195.3483,195.4508,2414.0
2020-08-17 14:25:00,209.7,210.0,209.64,209.64,2910.0,195.5068,195.7865,195.4508,195.4508,2910.0
2020-08-17 14:30:00,209.66,209.69,209.54,209.63,3501.0,195.4695,195.4975,195.3576,195.4415,3501.0
2020-08-17 14:35:00,209.62,209.7,209.53,209.62,3600.0,195.4322,195.5068,195.3483,195.4322,3600.0
2020-08-17 14:40:00,209.6,209.71,209.49,209.49,2600.0,195.4135,195.5161,195.311,195.311,2600.0
2020-08-17 14:45:00,209.46,209.46,209.23,209.26,1911.0,195.283,195.283,195.0686,195.0966,1911.0
2020-08-17 14:50:00,209.25,209.45,209.24,209.36,1902.0,195.0872,195.2737,195.0779,195.1898,1902.0
2020-08-17 14:55:00,209.43,209.46,209.35,209.4,2300.0,195.2551,195.283,195.1805,195.2271,2300.0
2020-08-17 15:00:00,209.35,209.39,209.23,209.28,2250.0,195.1805,195.2178,195.0686,195.1152,2250.0
2020-08-17 15:05:00,209.32,209.39,209.26,209.32,2749.0,195.1525,195.2178,195.0966,195.1525,2749.0
2020-08-17 15:10:00,209.24,209.3,209.11,209.22,3679.0,195.0779,195.1338,194.9567,195.0593,3679.0
2020-08-17 15:15:00,209.22,209.53,209.22,209.47,4179.0,195.0593,195.3483,195.0593,195.2923,4179.0
2020-08-17 15:20:00,209.5,209.52,209.22,209.25,3601.0,195.3203,195.339,195.0593,195.0872,3601.0
2020-08-17 15:25:00,209.17,209.33,209.17,209.19,1800.0,195.0126,195.1618,195.0126,195.0313,1800.0
2020-08-17 15:30:00,209.18,209.55,209.14,209.37,4650.0,195.022,195.3669,194.9847,195.1991,4650.0
2020-08-17 15:35:00,209.38,209.38,209.16,209.32,5100.0,195.2084,195.2084,195.0033,195.1525,5100.0
2020-08-17 15:40:00,209.35,209.52,209.29,209.41,7508.0,195.1805,195.339,195.1245,195.2364,7508.0
2020-08-17 15:45:00,209.33,209.37,209.08,209.24,11653.0,195.1618,195.1991,194.9287,195.0779,11653.0
2020-08-17 15:50:00,209.23,209.38,209.03,209.22,17009.0,195.0686,195.2084,194.8821,195.0593,17009.0
2020-08-17 15:55:00,209.25,209.25,208.46,208.77,57922.0,195.0872,195.0872,194.3507,194.6397,57922.0
2020-08-18 09:30:00,208.25,209.16,207.81,208.57,12436.0,194.1549,195.0033,193.7447,194.4533,12436.0
2020-08-18 09:35:00,208.65,208.83,207.94,207.94,1300.0,194.5278,194.6957,193.8659,193.8659,1300.0
2020-08-18 09:40:00,207.86,208.78,207.83,208.77,2088.0,193.7913,194.649,193.7633,194.6397,2088.0
2020-08-18 09:45:00,208.86,208.86,208.42,208.42,1137.0,194.7236,194.7236,194.3134,194.3134,1137.0
2020-08-18 09:50:00,208.16,208.27,207.96,207.96,600.0,194.071,194.1736,193.8845,193.8845,600.0
2020-08-18 09:55:00,208.29,208.55,208.29,208.41,2078.0,194.1922,194.4346,194.1922,194.3041,2078.0
2020-08-18 10:00:00,208.01,208.89,208.01,208.88,2338.0,193.9312,194.7516,193.9312,194.7423,2338.0
2020-08-18 10:05:00,208.69,208.86,208.29,208.29,2367.0,194.5651,194.7236,194.1922,194.1922,2367.0
2020-08-18 10:10:00,208.1,208.33,208.1,208.33,900.0,194.0151,194.2295,194.0151,194.2295,900.0
2020-08-18 10:15:00,208.48,208.72,208.46,208.66,11089.0,194.3693,194.5931,194.3507,194.5372,11089.0
2020-08-18 10:20:00,208.52,208.52,207.72,207.8,2785.0,194.4066,194.4066,193.6608,193.7354,2785.0
2020-08-18 10:25:00,207.71,207.86,207.47,207.82,1500.0,193.6515,193.7913,193.4277,193.754,1500.0
2020-08-18 10:30:00,207.74,208.04,207.59,208.03,2636.0,193.6794,193.9591,193.5396,193.9498,2636.0
2020-08-18 10:35:00,208.16,208.33,207.89,207.93,1112.0,194.071,194.2295,193.8193,193.8566,1112.0
2020-08-18 10:40:00,207.92,208.04,207.54,207.64,2000.0,193.8473,193.9591,193.493,193.5862,2000.0
2020-08-18 10:45:00,207.36,207.67,207.36,207.67,822.0,193.3252,193.6142,193.3252,193.6142,822.0
2020-08-18 10:50:00,207.63,207.81,207.29,207.56,6320.0,193.5769,193.7447,193.2599,193.5116,6320.0
2020-08-18 10:55:00,207.5,207.93,207.32,207.92,6542.0,193.4557,193.8566,193.2879,193.8473,6542.0
2020-08-18 11:00:00,208.13,208.18,208.06,208.18,504.0,194.043,194.0897,193.9778,194.0897,504.0
2020-08-18 11:05:00,208.11,208.55,208.11,208.55,1800.0,194.0244,194.4346,194.0244,194.4346,1800.0
2020-08-18 11:10:00,208.62,208.62,208.39,208.55,2200.0,194.4999,194.4999,194.2854,194.4346,2200.0
2020-08-18 11:15:00,208.63,208.83,208.56,208.57,2100.0,194.5092,194.6957,194.4439,194.4533,2100.0
2020-08-18 11:20:00,208.82,208.89,208.7,208.72,1903.0,194.6863,194.7516,194.5745,194.5931,1903.0
2020-08-18 11:25:00,208.73,208.92,208.51,208.53,11721.0,194.6024,194.7796,194.3973,194.416,11721.0
2020-08-18 11:30:00,208.56,208.59,208.32,208.34,21123.0,194.4439,194.4719,194.2202,194.2388,21123.0
2020-08-18 11:35:00,208.28,208.57,208.14,208.56,11285.0,194.1829,194.4533,194.0524,194.4439,11285.0
2020-08-18 11:40:00,208.5,208.64,208.3,208.32,11980.0,194.388,194.5185,194.2015,194.2202,11980.0
2020-08-18 11:45:00,208.32,208.36,207.94,208.09,24073.0,194.2202,194.2575,193.8659,194.0057,24073.0
2020-08-18 11:50:00,208.02,208.15,207.97,208.14,2527.0,193.9405,194.0617,193.8939,194.0524,2527.0
2020-08-18 11:55:00,208.08,208.47,208.08,208.27,12303.0,193.9964,194.36,193.9964,194.1736,12303.0
2020-08-18 12:00:00,208.3,208.3,207.98,207.98,14823.0,194.2015,194.2015,193.9032,193.9032,14823.0
2020-08-18 12:05:00,208.0,208.16,207.94,208.16,2063.0,193.9218,194.071,193.8659,194.071,2063.0
2020-08-18 12:10:00,208.17,208.17,207.91,207.93,3129.0,194.0803,194.0803,193.8379,193.8566,3129.0
2020-08-18 12:15:00,207.92,208.05,207.92,207.98,700.0,193.8473,193.9685,193.8473,193.9032,700.0
2020-08-18 12:20:00,207.96,207.96,207.84,207.89,900.0,193.8845,193.8845,193.7727,193.8193,900.0
2020-08-18 12:25:00,207.88,208.03,207.84,207.95,864.0,193.81,193.9498,193.7727,193.8752,864.0
2020-08-18 12:30:00,208.02,208.15,207.77,207.77,1154.0,193.9405,194.0617,193.7074,193.7074,1154.0
2020-08-18 12:35:00,207.86,207.89,207.67,207.89,1601.0,193.7913,193.8193,193.6142,193.8193,1601.0
2020-08-18 12:40:00,207.97,208.02,207.86,208.02,442.0,193.8939,193.9405,193.7913,193.9405,442.0
2020-08-18 12:45:00,207.89,207.98,207.89,207.98,500.0,193.8193,193.9032,193.8193,193.9032,500.0
2020-08-18 12:50:00,207.82,207.94,207.82,207.93,850.0,193.754,193.8659,193.754,193.8566,850.0
2020-08-18 12:55:00,207.98,208.17,207.98,208.16,2231.0,193.9032,194.0803,193.9032,194.071,2231.0
2020-08-18 13:00:00,208.13,208.24,208.03,208.24,4580.0,194.043,194.1456,193.9498,194.1456,4580.0
2020-08-18 13:05:00,208.15,208.26,208.08,208.26,1259.0,194.0617,194.1642,193.9964,194.1642,1259.0
2020-08-18 13:10:00,208.22,208.25,208.05,208.1,1802.0,194.1269,194.1549,193.9685,194.0151,1802.0
2020-08-18 13:15:00,208.09,208.09,207.93,208.0,2643.0,194.0057,194.0057,193.8566,193.9218,2643.0
2020-08-18 13:20:00,207.96,208.01,207.89,207.89,1315.0,193.8845,193.9312,193.8193,193.8193,1315.0
2020-08-18 13:25:00,207.92,207.94,207.86,207.86,1300.0,193.8473,193.8659,193.7913,193.7913,1300.0
2020-08-18 13:30:00,207.84,207.96,207.76,207.96,1000.0,193.7727,193.8845,193.6981,193.8845,1000.0
2020-08-18 13:35:00,207.96,208.02,207.89,207.99,1002.0,193.8845,193.9405,193.8193,193.9125,1002.0
2020-08-18 13:40:00,207.93,207.93,207.79,207.79,2400.0,193.8566,193.8566,193.7261,193.7261,2400.0
2020-08-18 13:45:00,207.77,207.8,207.71,207.8,2415.0,193.7074,193.7354,193.6515,193.7354,2415.0
2020-08-18 13:50:00,207.87,207.92,207.74,207.92,3509.0,193.8006,193.8473,193.6794,193.8473,3509.0
2020-08-18 13:55:00,207.84,207.87,207.76,207.77,900.0,193.7727,193.8006,193.6981,193.7074,900.0
2020-08-18 14:00:00,207.72,207.76,207.62,207.62,1320.0,193.6608,193.6981,193.5676,193.5676,1320.0
2020-08-18 14:05:00,207.66,207.76,207.63,207.7,1500.0,193.6049,193.6981,193.5769,193.6421,1500.0
2020-08-18 14:10:00,207.72,207.9,207.69,207.81,4207.0,193.6608,193.8286,193.6328,193.7447,4207.0
2020-08-18 14:15:00,207.77,207.82,207.61,207.66,1756.0,193.7074,193.754,193.5582,193.6049,1756.0
2020-08-18 14:20:00,207.66,207.73,207.56,207.62,800.0,193.6049,193.6701,193.5116,193.5676,800.0
2020-08-18 14:25:00,207.68,207.78,207.56,207.71,2250.0,193.6235,193.7167,193.5116,193.6515,2250.0
2020-08-18 14:30:00,207.75,207.75,207.56,207.68,1800.0,193.6888,193.6888,193.5116,193.6235,1800.0
2020-08-18 14:35:00,207.69,207.77,207.65,207.69,3211.0,193.6328,193.7074,193.5955,193.6328,3211.0
2020-08-18 14:40:00,207.69,207.8,207.63,207.63,2147.0,193.6328,193.7354,193.5769,193.5769,2147.0
2020-08-18 14:45:00,207.63,207.63,207.5,207.59,1700.0,193.5769,193.5769,193.4557,193.5396,1700.0
2020-08-18 14:50:00,207.61,207.7,207.54,207.69,2559.0,193.5582,193.6421,193.493,193.6328,2559.0
2020-08-18 14:55:00,207.71,207.74,207.64,207.7,2975.0,193.6515,193.6794,193.5862,193.6421,2975.0
2020-08-18 15:00:00,207.68,207.7,207.44,207.44,2400.0,193.6235,193.6421,193.3997,193.3997,2400.0
2020-08-18 15:05:00,207.44,207.55,207.44,207.53,1900.0,193.3997,193.5023,193.3997,193.4836,1900.0
2020-08-18 15:10:00,207.53,207.71,207.4,207.65,5503.0,193.4836,193.6515,193.3624,193.5955,5503.0
2020-08-18 15:15:00,207.68,207.78,207.49,207.71,11488.0,193.6235,193.7167,193.4464,193.6515,11488.0
2020-08-18 15:20:00,207.82,207.89,207.71,207.71,4113.0,193.754,193.8193,193.6515,193.6515,4113.0
2020-08-18 15:25:00,207.6,207.67,207.49,207.57,3622.0,193.5489,193.6142,193.4464,193.5209,3622.0
2020-08-18 15:30:00,207.55,207.86,207.52,207.8,3174.0,193.5023,193.7913,193.4743,193.7354,3174.0
2020-08-18 15:35:00,207.67,207.76,207.67,207.75,4293.0,193.6142,193.6981,193.6142,193.6888,4293.0
2020-08-18 15:40:00,207.67,207.73,207.65,207.71,5112.0,193.6142,193.6701,193.5955,193.6515,5112.0
2020-08-18 15:45:00,207.64,207.71,207.17,207.21,8081.0,193.5862,193.6515,193.148,193.1853,8081.0
2020-08-18 15:50:00,207.08,207.22,206.98,207.01,13426.0,193.0641,193.1946,192.9709,192.9988,13426.0
2020-08-18 15:55:00,206.96,207.0,206.37,206.72,63400.0,192.9522,192.9895,192.4022,192.7285,63400.0
2020-08-19 09:30:00,206.45,206.45,205.3,205.56,6806.0,192.4767,192.4767,191.4046,191.647,6806.0
2020-08-19 09:35:00,206.09,206.09,205.21,205.55,1910.0,192.1411,192.1411,191.3207,191.6377,1910.0
2020-08-19 09:40:00,205.65,206.84,205.65,206.75,3300.0,191.7309,192.8404,191.7309,192.7564,3300.0
2020-08-19 09:45:00,207.14,207.27,206.99,207.27,800.0,193.12,193.2412,192.9802,193.2412,800.0
2020-08-19 09:50:00,207.06,207.93,206.93,207.93,11768.0,193.0455,193.8566,192.9243,193.8566,11768.0
2020-08-19 09:55:00,207.62,207.62,207.34,207.57,1100.0,193.5676,193.5676,193.3065,193.5209,1100.0
2020-08-19 10:00:00,207.54,207.85,207.36,207.36,4223.0,193.493,193.782,193.3252,193.3252,4223.0
2020-08-19 10:05:00,207.35,207.35,207.1,207.22,2058.0,193.3158,193.3158,193.0828,193.1946,2058.0
2020-08-19 10:10:00,207.25,207.56,207.25,207.54,4975.0,193.2226,193.5116,193.2226,193.493,4975.0
2020-08-19 10:15:00,207.57,207.58,207.25,207.39,1994.0,193.5209,193.5303,193.2226,193.3531,1994.0
2020-08-19 10:20:00,207.32,207.5,207.18,207.36,2320.0,193.2879,193.4557,193.1573,193.3252,2320.0
2020-08-19 10:25:00,207.53,207.76,207.4,207.54,2519.0,193.4836,193.6981,193.3624,193.493,2519.0
2020-08-19 10:30:00,207.56,207.71,207.47,207.47,8183.0,193.5116,193.6515,193.4277,193.4277,8183.0
2020-08-19 10:35:00,207.5,207.64,207.5,207.64,800.0,193.4557,193.5862,193.4557,193.5862,800.0
2020-08-19 10:40:00,207.59,207.84,207.59,207.78,2388.0,193.5396,193.7727,193.5396,193.7167,2388.0
2020-08-19 10:45:00,207.83,208.07,207.78,207.81,2165.0,193.7633,193.9871,193.7167,193.7447,2165.0
2020-08-19 10:50:00,207.69,207.85,207.57,207.81,3256.0,193.6328,193.782,193.5209,193.7447,3256.0
2020-08-19 10:55:00,207.91,207.91,207.66,207.66,1111.0,193.8379,193.8379,193.6049,193.6049,1111.0
2020-08-19 11:00:00,207.65,207.65,207.15,207.22,2100.0,193.5955,193.5955,193.1294,193.1946,2100.0
2020-08-19 11:05:00,207.25,207.25,207.03,207.16,1500.0,193.2226,193.2226,193.0175,193.1387,1500.0
2020-08-19 11:10:00,207.15,207.23,207.1,207.16,2459.0,193.1294,193.204,193.0828,193.1387,2459.0
2020-08-19 11:15:00,207.14,207.44,207.09,207.15,1826.0,193.12,193.3997,193.0734,193.1294,1826.0
2020-08-19 11:20:00,206.81,207.05,206.81,207.05,500.0,192.8124,193.0361,192.8124,193.0361,500.0
2020-08-19 11:25:00,207.26,207.52,207.25,207.41,1300.0,193.2319,193.4743,193.2226,193.3718,1300.0
2020-08-19 11:30:00,207.48,207.6,207.44,207.55,4005.0,193.437,193.5489,193.3997,193.5023,4005.0
2020-08-19 11:35:00,207.5,207.59,207.47,207.48,400.0,193.4557,193.5396,193.4277,193.437,400.0
2020-08-19 11:40:00,207.46,207.47,207.26,207.4,2600.0,193.4184,193.4277,193.2319,193.3624,2600.0
2020-08-19 11:45:00,207.45,207.48,207.25,207.25,1703.0,193.4091,193.437,193.2226,193.2226,1703.0
2020-08-19 11:50:00,207.18,207.34,207.03,207.15,3958.0,193.1573,193.3065,193.0175,193.1294,3958.0
2020-08-19 11:55:00,207.06,207.11,206.69,206.69,1652.0,193.0455,193.0921,192.7005,192.7005,1652.0
2020-08-19 12:00:00,206.67,206.67,206.37,206.44,4403.0,192.6819,192.6819,192.4022,192.4674,4403.0
2020-08-19 12:05:00,206.57,206.97,206.54,206.97,1950.0,192.5886,192.9616,192.5607,192.9616,1950.0
2020-08-19 12:10:00,206.91,207.03,206.76,206.83,1487.0,192.9056,193.0175,192.7658,192.831,1487.0
2020-08-19 12:15:00,206.83,207.09,206.83,206.94,2342.0,192.831,193.0734,192.831,192.9336,2342.0
2020-08-19 12:20:00,206.92,207.07,206.91,206.95,1100.0,192.9149,193.0548,192.9056,192.9429,1100.0
2020-08-19 12:25:00,206.95,206.95,206.75,206.84,1200.0,192.9429,192.9429,192.7564,192.8404,1200.0
2020-08-19 12:30:00,206.95,206.97,206.76,206.78,1200.0,192.9429,192.9616,192.7658,192.7844,1200.0
2020-08-19 12:35:00,206.73,206.73,206.55,206.56,2013.0,192.7378,192.7378,192.57,192.5793,2013.0
2020-08-19 12:40:00,206.63,206.72,206.4,206.4,1413.0,192.6446,192.7285,192.4301,192.4301,1413.0
2020-08-19 12:45:00,206.29,206.33,206.23,206.32,1964.0,192.3276,192.3649,192.2716,192.3555,1964.0
2020-08-19 12:50:00,206.25,206.25,206.02,206.02,1621.0,192.2903,192.2903,192.0759,192.0759,1621.0
2020-08-19 12:55:00,206.21,206.24,206.1,206.16,2731.0,192.253,192.281,192.1504,192.2064,2731.0
2020-08-19 13:00:00,206.23,206.36,206.23,206.28,700.0,192.2716,192.3928,192.2716,192.3183,700.0
2020-08-19 13:05:00,206.45,206.56,206.43,206.43,1900.0,192.4767,192.5793,192.4581,192.4581,1900.0
2020-08-19 13:10:00,206.46,206.5,206.28,206.36,3444.0,192.4861,192.5234,192.3183,192.3928,3444.0
2020-08-19 13:15:00,206.39,206.65,206.39,206.65,1714.0,192.4208,192.6632,192.4208,192.6632,1714.0
2020-08-19 13:20:00,206.78,206.8,206.63,206.73,2509.0,192.7844,192.8031,192.6446,192.7378,2509.0
2020-08-19 13:25:00,206.75,206.79,206.5,206.5,1000.0,192.7564,192.7937,192.5234,192.5234,1000.0
2020-08-19 13:30:00,206.41,206.41,206.31,206.35,1439.0,192.4395,192.4395,192.3462,192.3835,1439.0
2020-08-19 13:35:00,206.38,206.62,206.37,206.37,2082.0,192.4115,192.6352,192.4022,192.4022,2082.0
2020-08-19 13:40:00,206.44,206.7,206.44,206.68,1351.0,192.4674,192.7098,192.4674,192.6912,1351.0
2020-08-19 13:45:00,206.71,206.74,206.59,206.7,2990.0,192.7191,192.7471,192.6073,192.7098,2990.0
2020-08-19 13:50:00,206.71,206.71,206.57,206.64,1232.0,192.7191,192.7191,192.5886,192.6539,1232.0
2020-08-19 13:55:00,206.7,206.71,206.59,206.59,1100.0,192.7098,192.7191,192.6073,192.6073,1100.0
2020-08-19 14:00:00,206.63,206.98,206.53,206.98,2000.0,192.6446,192.9709,192.5513,192.9709,2000.0
2020-08-19 14:05:00,206.9,206.9,206.65,206.88,4259.0,192.8963,192.8963,192.6632,192.8776,4259.0
2020-08-19 14:10:00,206.8,206.84,206.31,206.31,1500.0,192.8031,192.8404,192.3462,192.3462,1500.0
2020-08-19 14:15:00,206.3,206.42,206.12,206.12,2552.0,192.3369,192.4488,192.1691,192.1691,2552.0
2020-08-19 14:20:00,206.27,206.92,206.27,206.74,2300.0,192.3089,192.9149,192.3089,192.7471,2300.0
2020-08-19 14:25:00,206.71,206.76,206.18,206.18,2306.0,192.7191,192.7658,192.225,192.225,2306.0
2020-08-19 14:30:00,206.26,206.45,206.12,206.26,1700.0,192.2996,192.4767,192.1691,192.2996,1700.0
2020-08-19 14:35:00,206.34,206.34,206.0,206.21,2100.0,192.3742,192.3742,192.0572,192.253,2100.0
2020-08-19 14:40:00,206.18,206.27,206.11,206.13,2083.0,192.225,192.3089,192.1598,192.1784,2083.0
2020-08-19 14:45:00,206.32,206.63,206.32,206.52,1887.0,192.3555,192.6446,192.3555,192.542,1887.0
2020-08-19 14:50:00,206.56,206.63,206.28,206.37,2200.0,192.5793,192.6446,192.3183,192.4022,2200.0
2020-08-19 14:55:00,206.48,206.65,206.34,206.49,2100.0,192.5047,192.6632,192.3742,192.514,2100.0
2020-08-19 15:00:00,206.48,206.7,206.41,206.46,3328.0,192.5047,192.7098,192.4395,192.4861,3328.0
2020-08-19 15:05:00,206.54,206.77,206.54,206.65,2008.0,192.5607,192.7751,192.5607,192.6632,2008.0
2020-08-19 15:10:00,206.68,206.72,206.58,206.59,2007.0,192.6912,192.7285,192.5979,192.6073,2007.0
2020-08-19 15:15:00,206.6,206.63,206.48,206.51,2483.0,192.6166,192.6446,192.5047,192.5327,2483.0
2020-08-19 15:20:00,206.46,206.54,206.24,206.3,3045.0,192.4861,192.5607,192.281,192.3369,3045.0
2020-08-19 15:25:00,206.22,206.43,206.14,206.24,3888.0,192.2623,192.4581,192.1877,192.281,3888.0
2020-08-19 15:30:00,206.33,206.35,206.11,206.14,4201.0,192.3649,192.3835,192.1598,192.1877,4201.0
2020-08-19 15:35:00,206.22,206.39,205.95,206.09,5526.0,192.2623,192.4208,192.0106,192.1411,5526.0
2020-08-19 15:40:00,205.96,206.28,205.91,206.21,4901.0,192.0199,192.3183,191.9733,192.253,4901.0
2020-08-19 15:45:00,206.19,206.19,205.53,205.6,7100.0,192.2343,192.2343,191.619,191.6843,7100.0
2020-08-19 15:50:00,205.48,206.01,205.43,205.99,10000.0,191.5724,192.0665,191.5258,192.0479,10000.0
2020-08-19 15:55:00,205.98,206.18,205.68,206.09,53454.0,192.0386,192.225,191.7589,192.1411,53454.0
2020-08-20 09:30:00,203.74,204.31,202.97,204.08,11950.0,189.9502,190.4816,189.2323,190.2672,11950.0
2020-08-20 09:35:00,204.3,204.47,203.56,204.26,2107.0,190.4723,190.6308,189.7824,190.435,2107.0
2020-08-20 09:40:00,204.29,204.29,203.56,203.97,1200.0,190.4629,190.4629,189.7824,190.1646,1200.0
2020-08-20 09:45:00,203.92,204.25,203.91,203.91,1749.0,190.118,190.4257,190.1087,190.1087,1749.0
2020-08-20 09:50:00,204.09,204.89,204.09,204.6,1414.0,190.2765,191.0223,190.2765,190.752,1414.0
2020-08-20 09:55:00,204.39,204.39,203.79,204.24,11944.0,190.5562,190.5562,189.9968,190.4163,11944.0
2020-08-20 10:00:00,203.92,204.71,203.92,204.31,4791.0,190.118,190.8545,190.118,190.4816,4791.0
2020-08-20 10:05:00,204.35,204.71,204.1,204.71,1663.0,190.5189,190.8545,190.2858,190.8545,1663.0
2020-08-20 10:10:00,204.81,204.92,204.63,204.82,1413.0,190.9477,191.0503,190.7799,190.9571,1413.0
2020-08-20 10:15:00,204.84,205.26,204.84,205.13,1000.0,190.9757,191.3673,190.9757,191.2461,1000.0
2020-08-20 10:20:00,205.32,205.32,204.91,204.91,1038.0,191.4232,191.4232,191.041,191.041,1038.0
2020-08-20 10:25:00,205.05,205.19,204.65,204.85,7049.0,191.1715,191.302,190.7986,190.985,7049.0
2020-08-20 10:30:00,204.75,204.84,204.59,204.61,3357.0,190.8918,190.9757,190.7426,190.7613,3357.0
2020-08-20 10:35:00,204.68,205.25,204.68,205.06,9418.0,190.8265,191.358,190.8265,191.1808,9418.0
2020-08-20 10:40:00,204.95,205.37,204.89,205.17,26467.0,191.0783,191.4698,191.0223,191.2834,26467.0
2020-08-20 10:45:00,205.11,205.21,204.87,204.97,2239.0,191.2274,191.3207,191.0037,191.0969,2239.0
2020-08-20 10:50:00,205.04,205.04,204.65,204.98,68014.0,191.1622,191.1622,190.7986,191.1062,68014.0
2020-08-20 10:55:00,204.93,205.45,204.25,204.37,7809.0,191.0596,191.5444,190.4257,190.5375,7809.0
2020-08-20 11:00:00,204.43,204.6,204.25,204.44,1900.0,190.5935,190.752,190.4257,190.6028,1900.0
2020-08-20 11:05:00,204.47,204.6,204.42,204.42,925.0,190.6308,190.752,190.5841,190.5841,925.0
2020-08-20 11:10:00,204.5,204.6,204.38,204.48,1600.0,190.6587,190.752,190.5469,190.6401,1600.0
2020-08-20 11:15:00,204.55,204.65,204.49,204.49,2046.0,190.7053,190.7986,190.6494,190.6494,2046.0
2020-08-20 11:20:00,204.54,204.63,204.35,204.56,2609.0,190.696,190.7799,190.5189,190.7147,2609.0
2020-08-20 11:25:00,204.76,204.81,204.62,204.81,2617.0,190.9011,190.9477,190.7706,190.9477,2617.0
2020-08-20 11:30:00,204.77,205.03,204.62,205.03,3021.0,190.9105,191.1529,190.7706,191.1529,3021.0
2020-08-20 11:35:00,205.05,205.34,204.99,205.34,1999.0,191.1715,191.4419,191.1156,191.4419,1999.0
2020-08-20 11:40:00,205.29,205.61,205.29,205.6,1806.0,191.3953,191.6936,191.3953,191.6843,1806.0
2020-08-20 11:45:00,205.58,205.73,205.58,205.73,1206.0,191.6656,191.8055,191.6656,191.8055,1206.0
2020-08-20 11:50:00,205.7,206.13,205.63,206.13,4546.0,191.7775,192.1784,191.7122,192.1784,4546.0
2020-08-20 11:55:00,206.15,206.21,205.66,205.84,3115.0,192.1971,192.253,191.7402,191.908,3115.0
2020-08-20 12:00:00,205.64,205.64,205.37,205.37,1627.0,191.7216,191.7216,191.4698,191.4698,1627.0
2020-08-20 12:05:00,205.45,205.55,205.45,205.55,841.0,191.5444,191.6377,191.5444,191.6377,841.0
2020-08-20 12:10:00,205.52,205.63,205.51,205.63,2124.0,191.6097,191.7122,191.6004,191.7122,2124.0
2020-08-20 12:15:00,205.65,205.67,205.46,205.59,4074.0,191.7309,191.7495,191.5538,191.675,4074.0
2020-08-20 12:20:00,205.49,205.53,205.21,205.28,2225.0,191.5817,191.619,191.3207,191.3859,2225.0
2020-08-20 12:25:00,205.27,205.47,205.26,205.47,991.0,191.3766,191.5631,191.3673,191.5631,991.0
2020-08-20 12:30:00,205.47,205.62,205.35,205.45,2924.0,191.5631,191.7029,191.4512,191.5444,2924.0
2020-08-20 12:35:00,205.49,205.51,205.28,205.51,2289.0,191.5817,191.6004,191.3859,191.6004,2289.0
2020-08-20 12:40:00,205.57,205.68,205.52,205.53,2198.0,191.6563,191.7589,191.6097,191.619,2198.0
2020-08-20 12:45:00,205.54,205.67,205.54,205.65,803.0,191.6283,191.7495,191.6283,191.7309,803.0
2020-08-20 12:50:00,205.7,205.89,205.67,205.68,1400.0,191.7775,191.9547,191.7495,191.7589,1400.0
2020-08-20 12:55:00,205.66,205.66,205.53,205.53,5006.0,191.7402,191.7402,191.619,191.619,5006.0
2020-08-20 13:00:00,205.51,205.57,205.4,205.56,4791.0,191.6004,191.6563,191.4978,191.647,4791.0
2020-08-20 13:05:00,205.51,205.58,205.22,205.29,6098.0,191.6004,191.6656,191.33,191.3953,6098.0
2020-08-20 13:10:00,205.25,205.33,205.16,205.18,1808.0,191.358,191.4326,191.2741,191.2927,1808.0
2020-08-20 13:15:00,205.23,205.3,205.18,205.18,1813.0,191.3393,191.4046,191.2927,191.2927,1813.0
2020-08-20 13:20:00,205.16,205.27,205.16,205.22,972.0,191.2741,191.3766,191.2741,191.33,972.0
2020-08-20 13:25:00,205.28,205.37,205.26,205.27,2360.0,191.3859,191.4698,191.3673,191.3766,2360.0
2020-08-20 13:30:00,205.15,205.3,205.13,205.21,3743.0,191.2647,191.4046,191.2461,191.3207,3743.0
2020-08-20 13:35:00,205.21,205.3,205.01,205.02,3700.0,191.3207,191.4046,191.1342,191.1435,3700.0
2020-08-20 13:40:00,205.05,205.11,204.95,205.03,2900.0,191.1715,191.2274,191.0783,191.1529,2900.0
2020-08-20 13:45:00,205.01,205.08,204.93,205.07,7106.0,191.1342,191.1995,191.0596,191.1902,7106.0
2020-08-20 13:50:00,205.0,205.18,204.96,204.99,1600.0,191.1249,191.2927,191.0876,191.1156,1600.0
2020-08-20 13:55:00,204.95,205.08,204.81,205.02,2913.0,191.0783,191.1995,190.9477,191.1435,2913.0
2020-08-20 14:00:00,204.87,205.0,204.82,204.89,2923.0,191.0037,191.1249,190.9571,191.0223,2923.0
2020-08-20 14:05:00,204.8,204.97,204.8,204.88,1547.0,190.9384,191.0969,190.9384,191.013,1547.0
2020-08-20 14:10:00,204.87,205.12,204.83,205.12,3140.0,191.0037,191.2368,190.9664,191.2368,3140.0
2020-08-20 14:15:00,205.09,205.16,204.95,205.02,2814.0,191.2088,191.2741,191.0783,191.1435,2814.0
2020-08-20 14:20:00,204.99,205.16,204.9,205.06,3692.0,191.1156,191.2741,191.0317,191.1808,3692.0
2020-08-20 14:25:00,205.06,205.17,205.0,205.05,1068.0,191.1808,191.2834,191.1249,191.1715,1068.0
2020-08-20 14:30:00,205.07,205.36,205.07,205.3,2010.0,191.1902,191.4605,191.1902,191.4046,2010.0
2020-08-20 14:35:00,205.2,205.32,205.08,205.15,2200.0,191.3114,191.4232,191.1995,191.2647,2200.0
2020-08-20 14:40:00,205.19,205.26,205.14,205.18,1981.0,191.302,191.3673,191.2554,191.2927,1981.0
2020-08-20 14:45:00,205.08,205.35,205.07,205.21,3042.0,191.1995,191.4512,191.1902,191.3207,3042.0
2020-08-20 14:50:00,205.35,205.52,205.27,205.52,3451.0,191.4512,191.6097,191.3766,191.6097,3451.0
2020-08-20 14:55:00,205.36,205.49,205.31,205.38,2851.0,191.4605,191.5817,191.4139,191.4792,2851.0
2020-08-20 15:00:00,205.37,205.72,205.36,205.59,2575.0,191.4698,191.7962,191.4605,191.675,2575.0
2020-08-20 15:05:00,205.46,205.59,205.35,205.4,2763.0,191.5538,191.675,191.4512,191.4978,2763.0
2020-08-20 15:10:00,205.41,205.41,205.16,205.17,3301.0,191.5071,191.5071,191.2741,191.2834,3301.0
2020-08-20 15:15:00,205.19,205.34,205.15,205.18,5308.0,191.302,191.4419,191.2647,191.2927,5308.0
2020-08-20 15:20:00,205.15,205.22,205.09,205.11,2193.0,191.2647,191.33,191.2088,191.2274,2193.0
2020-08-20 15:25:00,205.04,205.21,204.9,205.14,6726.0,191.1622,191.3207,191.0317,191.2554,6726.0
2020-08-20 15:30:00,205.1,205.15,204.89,204.98,6997.0,191.2181,191.2647,191.0223,191.1062,6997.0
2020-08-20 15:35:00,204.88,205.21,204.86,205.04,4729.0,191.013,191.3207,190.9944,191.1622,4729.0
2020-08-20 15:40:00,205.17,205.34,205.08,205.21,6702.0,191.2834,191.4419,191.1995,191.3207,6702.0
2020-08-20 15:45:00,205.14,205.37,205.08,205.28,9538.0,191.2554,191.4698,191.1995,191.3859,9538.0
2020-08-20 15:50:00,205.09,205.29,205.06,205.15,17382.0,191.2088,191.3953,191.1808,191.2647,17382.0
2020-08-20 15:55:00,205.15,205.25,204.76,204.87,37487.0,191.2647,191.358,190.9011,191.0037,37487.0
2020-08-21 09:30:00,204.76,206.65,204.63,206.65,26142.0,190.9011,192.6632,190.7799,192.6632,26142.0
2020-08-21 09:35:00,205.83,205.94,204.88,205.39,2537.0,191.8987,192.0013,191.013,191.4885,2537.0
2020-08-21 09:40:00,205.13,205.83,204.73,205.75,47770.0,191.2461,191.8987,190.8732,191.8241,47770.0
2020-08-21 09:45:00,205.86,207.44,205.86,207.44,5147.0,191.9267,193.3997,191.9267,193.3997,5147.0
2020-08-21 09:50:00,207.58,207.83,207.2,207.41,13379.0,193.5303,193.7633,193.176,193.3718,13379.0
2020-08-21 09:55:00,207.53,207.8,207.29,207.55,3610.0,193.4836,193.7354,193.2599,193.5023,3610.0
2020-08-21 10:00:00,207.69,207.83,207.35,207.37,7744.0,193.6328,193.7633,193.3158,193.3345,7744.0
2020-08-21 10:05:00,207.35,207.69,207.27,207.48,5267.0,193.3158,193.6328,193.2412,193.437,5267.0
2020-08-21 10:10:00,207.33,207.54,206.92,206.92,3800.0,193.2972,193.493,192.9149,192.9149,3800.0
2020-08-21 10:15:00,206.86,207.01,206.63,206.64,2900.0,192.859,192.9988,192.6446,192.6539,2900.0
2020-08-21 10:20:00,206.53,206.59,206.07,206.28,1900.0,192.5513,192.6073,192.1225,192.3183,1900.0
2020-08-21 10:25:00,206.51,206.57,206.15,206.56,4000.0,192.5327,192.5886,192.1971,192.5793,4000.0
2020-08-21 10:30:00,206.39,206.68,206.15,206.51,1756.0,192.4208,192.6912,192.1971,192.5327,1756.0
2020-08-21 10:35:00,206.6,206.63,206.53,206.59,500.0,192.6166,192.6446,192.5513,192.6073,500.0
2020-08-21 10:40:00,206.44,206.55,205.56,205.56,34112.0,192.4674,192.57,191.647,191.647,34112.0
2020-08-21 10:45:00,205.52,205.89,205.51,205.78,14762.0,191.6097,191.9547,191.6004,191.8521,14762.0
2020-08-21 10:50:00,205.77,206.47,205.76,206.29,3722.0,191.8428,192.4954,191.8334,192.3276,3722.0
2020-08-21 10:55:00,206.19,206.28,205.57,205.79,4808.0,192.2343,192.3183,191.6563,191.8614,4808.0
2020-08-21 11:00:00,205.73,205.88,205.56,205.69,5045.0,191.8055,191.9453,191.647,191.7682,5045.0
2020-08-21 11:05:00,205.64,206.27,205.64,206.02,14134.0,191.7216,192.3089,191.7216,192.0759,14134.0
2020-08-21 11:10:00,206.08,206.42,206.08,206.22,15657.0,192.1318,192.4488,192.1318,192.2623,15657.0
2020-08-21 11:15:00,206.26,206.37,205.97,206.03,18890.0,192.2996,192.4022,192.0292,192.0852,18890.0
2020-08-21 11:20:00,206.03,206.25,205.96,206.21,5340.0,192.0852,192.2903,192.0199,192.253,5340.0
2020-08-21 11:25:00,206.13,206.13,205.83,205.95,1400.0,192.1784,192.1784,191.8987,192.0106,1400.0
2020-08-21 11:30:00,205.97,206.58,205.97,206.49,1700.0,192.0292,192.5979,192.0292,192.514,1700.0
2020-08-21 11:35:00,206.38,206.43,206.2,206.4,3354.0,192.4115,192.4581,192.2437,192.4301,3354.0
2020-08-21 11:40:00,206.45,206.45,206.27,206.39,5152.0,192.4767,192.4767,192.3089,192.4208,5152.0
2020-08-21 11:45:00,206.18,206.45,206.14,206.27,9700.0,192.225,192.4767,192.1877,192.3089,9700.0
2020-08-21 11:50:00,206.13,206.37,206.13,206.31,1145.0,192.1784,192.4022,192.1784,192.3462,1145.0
2020-08-21 11:55:00,206.39,206.5,206.32,206.34,1400.0,192.4208,192.5234,192.3555,192.3742,1400.0
2020-08-21 12:00:00,206.27,206.5,206.11,206.5,2658.0,192.3089,192.5234,192.1598,192.5234,2658.0
2020-08-21 12:05:00,206.45,206.71,206.45,206.55,9689.0,192.4767,192.7191,192.4767,192.57,9689.0
2020-08-21 12:10:00,206.63,206.73,206.54,206.73,3348.0,192.6446,192.7378,192.5607,192.7378,3348.0
2020-08-21 12:15:00,206.65,206.74,206.46,206.46,2634.0,192.6632,192.7471,192.4861,192.4861,2634.0
2020-08-21 12:20:00,206.55,206.71,206.54,206.58,1300.0,192.57,192.7191,192.5607,192.5979,1300.0
2020-08-21 12:25:00,206.61,206.61,206.33,206.34,1000.0,192.6259,192.6259,192.3649,192.3742,1000.0
2020-08-21 12:30:00,206.4,206.56,206.28,206.33,2100.0,192.4301,192.5793,192.3183,192.3649,2100.0
2020-08-21 12:35:00,206.37,206.4,206.26,206.34,1600.0,192.4022,192.4301,192.2996,192.3742,1600.0
2020-08-21 12:40:00,206.24,206.29,206.11,206.28,1699.0,192.281,192.3276,192.1598,192.3183,1699.0
2020-08-21 12:45:00,206.29,206.39,206.25,206.39,2780.0,192.3276,192.4208,192.2903,192.4208,2780.0
2020-08-21 12:50:00,206.24,206.28,205.85,206.0,1700.0,192.281,192.3183,191.9174,192.0572,1700.0
2020-08-21 12:55:00,206.03,206.07,205.59,205.61,6957.0,192.0852,192.1225,191.675,191.6936,6957.0
2020-08-21 13:00:00,205.56,205.71,205.46,205.71,3340.0,191.647,191.7868,191.5538,191.7868,3340.0
2020-08-21 13:05:00,205.81,205.95,205.73,205.93,2145.0,191.8801,192.0106,191.8055,191.9919,2145.0
2020-08-21 13:10:00,205.9,206.11,205.87,206.11,2227.0,191.964,192.1598,191.936,192.1598,2227.0
2020-08-21 13:15:00,206.14,206.19,205.84,205.84,1796.0,192.1877,192.2343,191.908,191.908,1796.0
2020-08-21 13:20:00,205.82,205.9,205.7,205.8,2600.0,191.8894,191.964,191.7775,191.8707,2600.0
2020-08-21 13:25:00,205.98,206.1,205.92,206.05,1700.0,192.0386,192.1504,191.9826,192.1038,1700.0
2020-08-21 13:30:00,205.99,206.22,205.99,206.19,1300.0,192.0479,192.2623,192.0479,192.2343,1300.0
2020-08-21 13:35:00,206.2,206.48,206.16,206.28,2500.0,192.2437,192.5047,192.2064,192.3183,2500.0
2020-08-21 13:40:00,206.36,206.37,206.29,206.37,1028.0,192.3928,192.4022,192.3276,192.4022,1028.0
2020-08-21 13:45:00,206.37,206.63,206.33,206.63,2175.0,192.4022,192.6446,192.3649,192.6446,2175.0
2020-08-21 13:50:00,206.66,206.66,206.49,206.57,1700.0,192.6725,192.6725,192.514,192.5886,1700.0
2020-08-21 13:55:00,206.57,206.62,206.53,206.61,2300.0,192.5886,192.6352,192.5513,192.6259,2300.0
2020-08-21 14:00:00,206.64,206.67,206.39,206.58,6931.0,192.6539,192.6819,192.4208,192.5979,6931.0
2020-08-21 14:05:00,206.54,206.55,206.4,206.52,2100.0,192.5607,192.57,192.4301,192.542,2100.0
2020-08-21 14:10:00,206.54,206.54,206.41,206.44,2800.0,192.5607,192.5607,192.4395,192.4674,2800.0
2020-08-21 14:15:00,206.49,206.67,206.42,206.42,2900.0,192.514,192.6819,192.4488,192.4488,2900.0
2020-08-21 14:20:00,206.47,206.64,206.47,206.56,3092.0,192.4954,192.6539,192.4954,192.5793,3092.0
2020-08-21 14:25:00,206.52,206.69,206.41,206.43,3311.0,192.542,192.7005,192.4395,192.4581,3311.0
2020-08-21 14:30:00,206.53,206.63,206.51,206.58,3918.0,192.5513,192.6446,192.5327,192.5979,3918.0
2020-08-21 14:35:00,206.61,206.71,206.55,206.61,6186.0,192.6259,192.7191,192.57,192.6259,6186.0
2020-08-21 14:40:00,206.53,206.57,206.46,206.56,3492.0,192.5513,192.5886,192.4861,192.5793,3492.0
2020-08-21 14:45:00,206.46,206.52,206.04,206.19,12072.0,192.4861,192.542,192.0945,192.2343,12072.0
2020-08-21 14:50:00,206.18,206.43,206.08,206.37,3870.0,192.225,192.4581,192.1318,192.4022,3870.0
2020-08-21 14:55:00,206.4,206.43,206.33,206.36,4471.0,192.4301,192.4581,192.3649,192.3928,4471.0
2020-08-21 15:00:00,206.41,206.47,206.34,206.47,5501.0,192.4395,192.4954,192.3742,192.4954,5501.0
2020-08-21 15:05:00,206.44,206.53,206.37,206.45,2755.0,192.4674,192.5513,192.4022,192.4767,2755.0
2020-08-21 15:10:00,206.45,206.57,206.37,206.51,10316.0,192.4767,192.5886,192.4022,192.5327,10316.0
2020-08-21 15:15:00,206.51,206.56,206.4,206.45,5894.0,192.5327,192.5793,192.4301,192.4767,5894.0
2020-08-21 15:20:00,206.46,206.46,206.15,206.21,12245.0,192.4861,192.4861,192.1971,192.253,12245.0
2020-08-21 15:25:00,206.25,206.39,206.21,206.33,8089.0,192.2903,192.4208,192.253,192.3649,8089.0
2020-08-21 15:30:00,206.23,206.38,206.2,206.29,6301.0,192.2716,192.4115,192.2437,192.3276,6301.0
2020-08-21 15:35:00,206.26,206.41,206.23,206.27,7156.0,192.2996,192.4395,192.2716,192.3089,7156.0
2020-08-21 15:40:00,206.23,206.29,206.06,206.25,6836.0,192.2716,192.3276,192.1131,192.2903,6836.0
2020-08-21 15:45:00,206.34,206.42,206.04,206.21,11042.0,192.3742,192.4488,192.0945,192.253,11042.0
2020-08-21 15:50:00,206.1,206.26,206.08,206.26,22941.0,192.1504,192.2996,192.1318,192.2996,22941.0
2020-08-21 15:55:00,206.08,206.33,206.03,206.33,62037.0,192.1318,192.3649,192.0852,192.3649,62037.0
2020-08-24 09:30:00,207.37,207.9,207.05,207.86,6134.0,193.3345,193.8286,193.0361,193.7913,6134.0
2020-08-24 09:35:00,207.42,207.58,206.93,207.01,700.0,193.3811,193.5303,192.9243,192.9988,700.0
2020-08-24 09:40:00,206.57,207.4,206.14,207.4,4210.0,192.5886,193.3624,192.1877,193.3624,4210.0
2020-08-24 09:45:00,207.62,207.99,207.29,207.99,6726.0,193.5676,193.9125,193.2599,193.9125,6726.0
2020-08-24 09:50:00,208.04,208.42,207.72,208.42,1785.0,193.9591,194.3134,193.6608,194.3134,1785.0
2020-08-24 09:55:00,208.78,208.87,208.7,208.87,10300.0,194.649,194.733,194.5745,194.733,10300.0
2020-08-24 10:00:00,208.68,209.09,208.66,208.78,2728.0,194.5558,194.9381,194.5372,194.649,2728.0
2020-08-24 10:05:00,208.88,209.46,208.88,209.27,1000.0,194.7423,195.283,194.7423,195.1059,1000.0
2020-08-24 10:10:00,208.98,209.23,208.72,208.83,1445.0,194.8355,195.0686,194.5931,194.6957,1445.0
2020-08-24 10:15:00,208.83,209.25,208.79,209.25,1543.0,194.6957,195.0872,194.6584,195.0872,1543.0
2020-08-24 10:20:00,209.43,209.75,209.11,209.11,1700.0,195.2551,195.5534,194.9567,194.9567,1700.0
2020-08-24 10:25:00,209.3,209.3,208.88,208.9,1950.0,195.1338,195.1338,194.7423,194.7609,1950.0
2020-08-24 10:30:00,209.15,209.83,209.15,209.71,2800.0,194.994,195.628,194.994,195.5161,2800.0
2020-08-24 10:35:00,209.31,209.77,209.29,209.62,6088.0,195.1432,195.572,195.1245,195.4322,6088.0
2020-08-24 10:40:00,209.72,209.99,209.65,209.65,3056.0,195.5254,195.7771,195.4602,195.4602,3056.0
2020-08-24 10:45:00,209.65,209.91,209.37,209.61,3216.0,195.4602,195.7026,195.1991,195.4229,3216.0
2020-08-24 10:50:00,209.77,210.29,209.68,209.85,5470.0,195.572,196.0568,195.4881,195.6466,5470.0
2020-08-24 10:55:00,209.94,209.96,209.3,209.77,6082.0,195.7305,195.7492,195.1338,195.572,6082.0
2020-08-24 11:00:00,209.69,209.73,208.79,208.79,3525.0,195.4975,195.5347,194.6584,194.6584,3525.0
2020-08-24 11:05:00,208.78,209.31,208.78,209.31,2810.0,194.649,195.1432,194.649,195.1432,2810.0
2020-08-24 11:10:00,209.16,209.18,208.95,209.11,2600.0,195.0033,195.022,194.8075,194.9567,2600.0
2020-08-24 11:15:00,209.13,209.22,209.12,209.13,600.0,194.9754,195.0593,194.966,194.9754,600.0
2020-08-24 11:20:00,209.04,209.22,209.04,209.17,1400.0,194.8914,195.0593,194.8914,195.0126,1400.0
2020-08-24 11:25:00,209.11,209.22,208.96,208.96,4868.0,194.9567,195.0593,194.8169,194.8169,4868.0
2020-08-24 11:30:00,209.07,209.26,208.96,209.15,6962.0,194.9194,195.0966,194.8169,194.994,6962.0
2020-08-24 11:35:00,209.24,209.24,209.0,209.05,1600.0,195.0779,195.0779,194.8542,194.9008,1600.0
2020-08-24 11:40:00,209.08,209.24,209.08,209.13,3603.0,194.9287,195.0779,194.9287,194.9754,3603.0
2020-08-24 11:45:00,209.12,209.12,208.97,208.98,1390.0,194.966,194.966,194.8262,194.8355,1390.0
2020-08-24 11:50:00,208.86,208.96,208.75,208.79,1744.0,194.7236,194.8169,194.6211,194.6584,1744.0
2020-08-24 11:55:00,208.85,208.9,208.51,208.51,2700.0,194.7143,194.7609,194.3973,194.3973,2700.0
2020-08-24 12:00:00,208.56,208.74,208.55,208.65,2303.0,194.4439,194.6118,194.4346,194.5278,2303.0
2020-08-24 12:05:00,208.6,208.95,208.6,208.83,1740.0,194.4812,194.8075,194.4812,194.6957,1740.0
2020-08-24 12:10:00,208.88,209.37,208.88,209.33,1279.0,194.7423,195.1991,194.7423,195.1618,1279.0
2020-08-24 12:15:00,209.43,209.43,209.16,209.3,2487.0,195.2551,195.2551,195.0033,195.1338,2487.0
2020-08-24 12:20:00,209.35,209.35,209.15,209.31,1700.0,195.1805,195.1805,194.994,195.1432,1700.0
2020-08-24 12:25:00,209.32,209.33,209.19,209.2,1931.0,195.1525,195.1618,195.0313,195.0406,1931.0
2020-08-24 12:30:00,209.2,209.36,209.16,209.3,2540.0,195.0406,195.1898,195.0033,195.1338,2540.0
2020-08-24 12:35:00,209.29,209.32,208.94,208.94,2760.0,195.1245,195.1525,194.7982,194.7982,2760.0
2020-08-24 12:40:00,208.83,209.07,208.72,209.07,2225.0,194.6957,194.9194,194.5931,194.9194,2225.0
2020-08-24 12:45:00,209.04,209.04,208.72,208.77,3600.0,194.8914,194.8914,194.5931,194.6397,3600.0
2020-08-24 12:50:00,208.78,208.83,208.03,208.11,2100.0,194.649,194.6957,193.9498,194.0244,2100.0
2020-08-24 12:55:00,208.08,208.22,208.04,208.09,1713.0,193.9964,194.1269,193.9591,194.0057,1713.0
2020-08-24 13:00:00,208.27,208.28,208.14,208.25,1600.0,194.1736,194.1829,194.0524,194.1549,1600.0
2020-08-24 13:05:00,208.17,208.27,208.16,208.16,1000.0,194.0803,194.1736,194.071,194.071,1000.0
2020-08-24 13:10:00,208.12,208.45,208.12,208.44,6319.0,194.0337,194.3414,194.0337,194.3321,6319.0
2020-08-24 13:15:00,208.31,208.46,208.23,208.42,3419.0,194.2109,194.3507,194.1363,194.3134,3419.0
2020-08-24 13:20:00,208.47,208.59,208.46,208.52,1616.0,194.36,194.4719,194.3507,194.4066,1616.0
2020-08-24 13:25:00,208.47,208.62,208.47,208.62,1500.0,194.36,194.4999,194.36,194.4999,1500.0
2020-08-24 13:30:00,208.74,208.84,208.62,208.62,1818.0,194.6118,194.705,194.4999,194.4999,1818.0
2020-08-24 13:35:00,208.48,208.51,208.33,208.46,1500.0,194.3693,194.3973,194.2295,194.3507,1500.0
2020-08-24 13:40:00,208.69,208.88,208.69,208.8,2000.0,194.5651,194.7423,194.5651,194.6677,2000.0
2020-08-24 13:45:00,208.83,208.83,208.66,208.7,1580.0,194.6957,194.6957,194.5372,194.5745,1580.0
2020-08-24 13:50:00,208.71,208.99,208.71,208.86,2000.0,194.5838,194.8448,194.5838,194.7236,2000.0
2020-08-24 13:55:00,208.8,208.97,208.75,208.95,3800.0,194.6677,194.8262,194.6211,194.8075,3800.0
2020-08-24 14:00:00,208.97,208.97,208.79,208.88,3132.0,194.8262,194.8262,194.6584,194.7423,3132.0
2020-08-24 14:05:00,208.85,209.13,208.81,209.13,2795.0,194.7143,194.9754,194.677,194.9754,2795.0
2020-08-24 14:10:00,209.06,209.15,209.01,209.07,3900.0,194.9101,194.994,194.8635,194.9194,3900.0
2020-08-24 14:15:00,209.1,209.37,209.06,209.34,4760.0,194.9474,195.1991,194.9101,195.1711,4760.0
2020-08-24 14:20:00,209.35,209.49,209.35,209.38,3387.0,195.1805,195.311,195.1805,195.2084,3387.0
2020-08-24 14:25:00,209.38,209.54,209.32,209.53,2601.0,195.2084,195.3576,195.1525,195.3483,2601.0
2020-08-24 14:30:00,209.49,209.53,209.19,209.28,3827.0,195.311,195.3483,195.0313,195.1152,3827.0
2020-08-24 14:35:00,209.35,209.4,209.2,209.23,2400.0,195.1805,195.2271,195.0406,195.0686,2400.0
2020-08-24 14:40:00,209.18,209.27,209.1,209.14,3200.0,195.022,195.1059,194.9474,194.9847,3200.0
2020-08-24 14:45:00,209.09,209.39,209.09,209.21,3052.0,194.9381,195.2178,194.9381,195.0499,3052.0
2020-08-24 14:50:00,209.26,209.28,209.05,209.14,1439.0,195.0966,195.1152,194.9008,194.9847,1439.0
2020-08-24 14:55:00,209.1,209.21,208.94,208.96,6484.0,194.9474,195.0499,194.7982,194.8169,6484.0
2020-08-24 15:00:00,208.89,209.02,208.76,208.93,5800.0,194.7516,194.8728,194.6304,194.7889,5800.0
2020-08-24 15:05:00,208.88,208.97,208.83,208.97,1300.0,194.7423,194.8262,194.6957,194.8262,1300.0
2020-08-24 15:10:00,209.03,209.25,208.97,209.25,3625.0,194.8821,195.0872,194.8262,195.0872,3625.0
2020-08-24 15:15:00,209.25,209.46,209.25,209.37,2041.0,195.0872,195.283,195.0872,195.1991,2041.0
2020-08-24 15:20:00,209.36,209.58,209.31,209.56,5788.0,195.1898,195.3949,195.1432,195.3763,5788.0
2020-08-24 15:25:00,209.72,209.75,209.45,209.47,4239.0,195.5254,195.5534,195.2737,195.2923,4239.0
2020-08-24 15:30:00,209.43,209.48,209.31,209.31,5049.0,195.2551,195.3017,195.1432,195.1432,5049.0
2020-08-24 15:35:00,209.26,209.49,209.26,209.39,49645.0,195.0966,195.311,195.0966,195.2178,49645.0
2020-08-24 15:40:00,209.38,209.62,209.38,209.44,5801.0,195.2084,195.4322,195.2084,195.2644,5801.0
2020-08-24 15:45:00,209.41,209.53,209.3,209.48,14332.0,195.2364,195.3483,195.1338,195.3017,14332.0
2020-08-24 15:50:00,209.48,209.55,209.3,209.49,30480.0,195.3017,195.3669,195.1338,195.311,30480.0
2020-08-24 15:55:00,209.53,209.79,209.06,209.61,90947.0,195.3483,195.5907,194.9101,195.4229,90947.0
2020-08-25 09:30:00,210.87,210.87,210.0,210.2,12582.0,196.5976,196.5976,195.7865,195.9729,12582.0
2020-08-25 09:35:00,210.32,210.32,209.88,210.09,14666.0,196.0848,196.0848,195.6746,195.8704,14666.0
2020-08-25 09:40:00,210.0,210.28,209.54,209.94,36095.0,195.7865,196.0475,195.3576,195.7305,36095.0
2020-08-25 09:45:00,210.02,210.3,209.83,210.3,3652.0,195.8051,196.0662,195.628,196.0662,3652.0
2020-08-25 09:50:00,210.45,210.7,210.33,210.59,28348.0,196.206,196.4391,196.0941,196.3365,28348.0
2020-08-25 09:55:00,210.48,210.74,210.41,210.72,35123.0,196.234,196.4764,196.1687,196.4577,35123.0
2020-08-25 10:00:00,210.67,211.24,210.6,210.78,13655.0,196.4111,196.9425,196.3459,196.5137,13655.0
2020-08-25 10:05:00,210.7,210.7,209.8,210.19,2840.0,196.4391,196.4391,195.6,195.9636,2840.0
2020-08-25 10:10:00,210.16,210.16,209.42,209.42,4678.0,195.9356,195.9356,195.2457,195.2457,4678.0
2020-08-25 10:15:00,209.71,210.36,209.71,210.25,3322.0,195.5161,196.1221,195.5161,196.0196,3322.0
2020-08-25 10:20:00,210.2,210.52,209.92,210.37,2070.0,195.9729,196.2713,195.7119,196.1314,2070.0
2020-08-25 10:25:00,210.41,210.42,209.6,209.91,2050.0,196.1687,196.178,195.4135,195.7026,2050.0
2020-08-25 10:30:00,209.68,209.88,209.45,209.78,5105.0,195.4881,195.6746,195.2737,195.5814,5105.0
2020-08-25 10:35:00,209.66,209.84,209.64,209.74,5195.0,195.4695,195.6373,195.4508,195.5441,5195.0
2020-08-25 10:40:00,209.8,209.84,209.53,209.79,9655.0,195.6,195.6373,195.3483,195.5907,9655.0
2020-08-25 10:45:00,209.8,209.8,209.46,209.46,5101.0,195.6,195.6,195.283,195.283,5101.0
2020-08-25 10:50:00,209.37,209.37,208.0,208.39,11494.0,195.1991,195.1991,193.9218,194.2854,11494.0
2020-08-25 10:55:00,208.35,209.12,208.35,208.84,3020.0,194.2481,194.966,194.2481,194.705,3020.0
2020-08-25 11:00:00,208.76,208.97,208.56,208.72,7400.0,194.6304,194.8262,194.4439,194.5931,7400.0
2020-08-25 11:05:00,208.6,208.6,208.11,208.32,3575.0,194.4812,194.4812,194.0244,194.2202,3575.0
2020-08-25 11:10:00,208.45,208.47,208.12,208.46,1741.0,194.3414,194.36,194.0337,194.3507,1741.0
2020-08-25 11:15:00,208.43,208.44,208.09,208.36,2085.0,194.3227,194.3321,194.0057,194.2575,2085.0
2020-08-25 11:20:00,207.94,208.5,207.89,208.41,12318.0,193.8659,194.388,193.8193,194.3041,12318.0
2020-08-25 11:25:00,208.49,208.68,208.49,208.68,300.0,194.3787,194.5558,194.3787,194.5558,300.0
2020-08-25 11:30:00,208.87,208.95,208.23,208.23,21781.0,194.733,194.8075,194.1363,194.1363,21781.0
2020-08-25 11:35:00,208.21,208.3,208.16,208.16,700.0,194.1176,194.2015,194.071,194.071,700.0
2020-08-25 11:40:00,208.13,208.35,207.96,208.07,2700.0,194.043,194.2481,193.8845,193.9871,2700.0
2020-08-25 11:45:00,207.91,208.33,207.91,208.27,1600.0,193.8379,194.2295,193.8379,194.1736,1600.0
2020-08-25 11:50:00,208.26,208.57,208.25,208.47,1650.0,194.1642,194.4533,194.1549,194.36,1650.0
2020-08-25 11:55:00,208.41,208.46,208.28,208.28,1400.0,194.3041,194.3507,194.1829,194.1829,1400.0
2020-08-25 12:00:00,208.26,208.4,208.15,208.4,1719.0,194.1642,194.2948,194.0617,194.2948,1719.0
2020-08-25 12:05:00,208.48,208.86,208.48,208.8,2200.0,194.3693,194.7236,194.3693,194.6677,2200.0
2020-08-25 12:10:00,208.87,208.9,208.52,208.62,1400.0,194.733,194.7609,194.4066,194.4999,1400.0
2020-08-25 12:15:00,208.64,208.9,208.52,208.9,3940.0,194.5185,194.7609,194.4066,194.7609,3940.0
2020-08-25 12:20:00,208.79,209.0,208.62,208.63,13000.0,194.6584,194.8542,194.4999,194.5092,13000.0
2020-08-25 12:25:00,208.63,209.16,208.47,208.79,11000.0,194.5092,195.0033,194.36,194.6584,11000.0
2020-08-25 12:30:00,208.73,208.78,208.55,208.75,2001.0,194.6024,194.649,194.4346,194.6211,2001.0
2020-08-25 12:35:00,208.82,209.09,208.72,209.09,33425.0,194.6863,194.9381,194.5931,194.9381,33425.0
2020-08-25 12:40:00,209.0,209.0,208.8,208.92,3200.0,194.8542,194.8542,194.6677,194.7796,3200.0
2020-08-25 12:45:00,208.85,209.06,208.82,208.98,1900.0,194.7143,194.9101,194.6863,194.8355,1900.0
2020-08-25 12:50:00,208.92,208.92,208.64,208.73,1512.0,194.7796,194.7796,194.5185,194.6024,1512.0
2020-08-25 12:55:00,208.77,208.9,208.66,208.82,2600.0,194.6397,194.7609,194.5372,194.6863,2600.0
2020-08-25 13:00:00,208.84,208.85,208.74,208.84,1700.0,194.705,194.7143,194.6118,194.705,1700.0
2020-08-25 13:05:00,208.84,208.9,208.79,208.85,1495.0,194.705,194.7609,194.6584,194.7143,1495.0
2020-08-25 13:10:00,208.91,208.91,208.55,208.64,1853.0,194.7702,194.7702,194.4346,194.5185,1853.0
2020-08-25 13:15:00,208.72,208.82,208.72,208.8,1000.0,194.5931,194.6863,194.5931,194.6677,1000.0
2020-08-25 13:20:00,208.78,208.95,208.78,208.95,1800.0,194.649,194.8075,194.649,194.8075,1800.0
2020-08-25 13:25:00,209.01,209.33,209.01,209.33,2600.0,194.8635,195.1618,194.8635,195.1618,2600.0
2020-08-25 13:30:00,209.23,209.63,209.22,209.63,2300.0,195.0686,195.4415,195.0593,195.4415,2300.0
2020-08-25 13:35:00,209.57,209.58,209.41,209.43,875.0,195.3856,195.3949,195.2364,195.2551,875.0
2020-08-25 13:40:00,209.39,209.5,209.36,209.4,2761.0,195.2178,195.3203,195.1898,195.2271,2761.0
2020-08-25 13:45:00,209.42,209.61,209.36,209.41,2218.0,195.2457,195.4229,195.1898,195.2364,2218.0
2020-08-25 13:50:00,209.46,209.48,209.4,209.47,1800.0,195.283,195.3017,195.2271,195.2923,1800.0
2020-08-25 13:55:00,209.42,209.51,209.3,209.3,2201.0,195.2457,195.3296,195.1338,195.1338,2201.0
2020-08-25 14:00:00,209.42,209.48,209.38,209.41,5205.0,195.2457,195.3017,195.2084,195.2364,5205.0
2020-08-25 14:05:00,209.41,209.48,209.37,209.48,3598.0,195.2364,195.3017,195.1991,195.3017,3598.0
2020-08-25 14:10:00,209.47,209.54,209.4,209.4,1700.0,195.2923,195.3576,195.2271,195.2271,1700.0
2020-08-25 14:15:00,209.37,209.43,209.13,209.4,2967.0,195.1991,195.2551,194.9754,195.2271,2967.0
2020-08-25 14:20:00,209.4,209.53,209.39,209.53,1667.0,195.2271,195.3483,195.2178,195.3483,1667.0
2020-08-25 14:25:00,209.47,209.53,209.3,209.45,2220.0,195.2923,195.3483,195.1338,195.2737,2220.0
2020-08-25 14:30:00,209.32,209.55,209.31,209.55,3078.0,195.1525,195.3669,195.1432,195.3669,3078.0
2020-08-25 14:35:00,209.55,209.92,209.5,209.77,8479.0,195.3669,195.7119,195.3203,195.572,8479.0
2020-08-25 14:40:00,209.81,209.81,209.67,209.72,2241.0,195.6093,195.6093,195.4788,195.5254,2241.0
2020-08-25 14:45:00,209.65,209.89,209.58,209.89,1410.0,195.4602,195.6839,195.3949,195.6839,1410.0
2020-08-25 14:50:00,209.91,210.01,209.84,209.92,7841.0,195.7026,195.7958,195.6373,195.7119,7841.0
2020-08-25 14:55:00,209.97,210.15,209.9,210.07,5768.0,195.7585,195.9263,195.6932,195.8517,5768.0
2020-08-25 15:00:00,210.07,210.18,209.75,209.82,4294.0,195.8517,195.9543,195.5534,195.6187,4294.0
2020-08-25 15:05:00,209.84,209.92,209.71,209.82,3417.0,195.6373,195.7119,195.5161,195.6187,3417.0
2020-08-25 15:10:00,209.84,209.84,209.31,209.38,9391.0,195.6373,195.6373,195.1432,195.2084,9391.0
2020-08-25 15:15:00,209.35,209.9,209.35,209.89,1763.0,195.1805,195.6932,195.1805,195.6839,1763.0
2020-08-25 15:20:00,209.84,209.9,209.8,209.89,2044.0,195.6373,195.6932,195.6,195.6839,2044.0
2020-08-25 15:25:00,209.86,210.0,209.83,209.93,6467.0,195.6559,195.7865,195.628,195.7212,6467.0
2020-08-25 15:30:00,209.93,210.08,209.8,209.81,15667.0,195.7212,195.8611,195.6,195.6093,15667.0
2020-08-25 15:35:00,209.79,209.81,209.66,209.68,4025.0,195.5907,195.6093,195.4695,195.4881,4025.0
2020-08-25 15:40:00,209.67,209.67,209.4,209.49,9805.0,195.4788,195.4788,195.2271,195.311,9805.0
2020-08-25 15:45:00,209.49,209.55,209.41,209.41,10417.0,195.311,195.3669,195.2364,195.2364,10417.0
2020-08-25 15:50:00,209.43,209.46,209.29,209.44,17413.0,195.2551,195.283,195.1245,195.2644,17413.0
2020-08-25 15:55:00,209.46,209.54,209.23,209.51,40558.0,195.283,195.3576,195.0686,195.3296,40558.0
2020-08-26 09:30:00,208.28,208.64,207.4,208.1,8100.0,194.1829,194.5185,193.3624,194.0151,8100.0
2020-08-26 09:35:00,207.64,208.01,207.45,207.96,2068.0,193.5862,193.9312,193.4091,193.8845,2068.0
2020-08-26 09:40:00,208.15,208.26,207.98,208.13,7470.0,194.0617,194.1642,193.9032,194.043,7470.0
2020-08-26 09:45:00,207.97,208.44,207.97,208.44,29350.0,193.8939,194.3321,193.8939,194.3321,29350.0
2020-08-26 09:50:00,208.1,208.73,208.1,208.43,3545.0,194.0151,194.6024,194.0151,194.3227,3545.0
2020-08-26 09:55:00,208.4,208.66,208.19,208.66,3961.0,194.2948,194.5372,194.099,194.5372,3961.0
2020-08-26 10:00:00,208.64,209.62,208.6,209.12,38157.0,194.5185,195.4322,194.4812,194.966,38157.0
2020-08-26 10:05:00,209.79,209.95,209.65,209.75,1903.0,195.5907,195.7399,195.4602,195.5534,1903.0
2020-08-26 10:10:00,209.92,210.02,209.74,209.74,3030.0,195.7119,195.8051,195.5441,195.5441,3030.0
2020-08-26 10:15:00,209.76,209.76,209.35,209.36,706.0,195.5627,195.5627,195.1805,195.1898,706.0
2020-08-26 10:20:00,209.33,209.33,208.91,208.94,8707.0,195.1618,195.1618,194.7702,194.7982,8707.0
2020-08-26 10:25:00,209.0,209.21,208.92,209.11,1150.0,194.8542,195.0499,194.7796,194.9567,1150.0
2020-08-26 10:30:00,209.16,209.16,208.98,209.08,6154.0,195.0033,195.0033,194.8355,194.9287,6154.0
2020-08-26 10:35:00,209.03,209.3,209.03,209.09,2227.0,194.8821,195.1338,194.8821,194.9381,2227.0
2020-08-26 10:40:00,209.09,209.24,209.07,209.07,1900.0,194.9381,195.0779,194.9194,194.9194,1900.0
2020-08-26 10:45:00,208.97,209.37,208.96,209.21,3758.0,194.8262,195.1991,194.8169,195.0499,3758.0
2020-08-26 10:50:00,209.18,209.46,209.18,209.46,1494.0,195.022,195.283,195.022,195.283,1494.0
2020-08-26 10:55:00,209.52,209.52,209.13,209.16,700.0,195.339,195.339,194.9754,195.0033,700.0
2020-08-26 11:00:00,208.97,209.01,208.66,208.85,4945.0,194.8262,194.8635,194.5372,194.7143,4945.0
2020-08-26 11:05:00,208.78,208.97,208.65,208.68,9758.0,194.649,194.8262,194.5278,194.5558,9758.0
2020-08-26 11:10:00,208.77,209.52,208.73,209.4,1512.0,194.6397,195.339,194.6024,195.2271,1512.0
2020-08-26 11:15:00,209.22,209.33,208.64,208.79,78005.0,195.0593,195.1618,194.5185,194.6584,78005.0
2020-08-26 11:20:00,208.79,208.87,208.56,208.56,2631.0,194.6584,194.733,194.4439,194.4439,2631.0
2020-08-26 11:25:00,208.56,208.75,208.56,208.61,2998.0,194.4439,194.6211,194.4439,194.4906,2998.0
2020-08-26 11:30:00,208.43,208.43,208.13,208.16,3343.0,194.3227,194.3227,194.043,194.071,3343.0
2020-08-26 11:35:00,208.15,208.41,208.05,208.35,3129.0,194.0617,194.3041,193.9685,194.2481,3129.0
2020-08-26 11:40:00,208.35,208.61,208.35,208.61,1119.0,194.2481,194.4906,194.2481,194.4906,1119.0
2020-08-26 11:45:00,208.56,208.87,208.56,208.87,2502.0,194.4439,194.733,194.4439,194.733,2502.0
2020-08-26 11:50:00,208.84,208.95,208.64,208.75,2315.0,194.705,194.8075,194.5185,194.6211,2315.0
2020-08-26 11:55:00,208.76,208.83,208.64,208.83,1889.0,194.6304,194.6957,194.5185,194.6957,1889.0
2020-08-26 12:00:00,208.91,209.02,208.42,208.54,3377.0,194.7702,194.8728,194.3134,194.4253,3377.0
2020-08-26 12:05:00,208.59,208.84,208.59,208.79,1436.0,194.4719,194.705,194.4719,194.6584,1436.0
2020-08-26 12:10:00,208.83,208.96,208.83,208.96,1179.0,194.6957,194.8169,194.6957,194.8169,1179.0
2020-08-26 12:15:00,209.02,209.33,209.0,209.33,3597.0,194.8728,195.1618,194.8542,195.1618,3597.0
2020-08-26 12:20:00,209.42,209.57,209.33,209.38,3130.0,195.2457,195.3856,195.1618,195.2084,3130.0
2020-08-26 12:25:00,209.27,209.27,209.15,209.17,1211.0,195.1059,195.1059,194.994,195.0126,1211.0
2020-08-26 12:30:00,209.16,209.16,208.97,209.03,2607.0,195.0033,195.0033,194.8262,194.8821,2607.0
2020-08-26 12:35:00,208.97,209.24,208.97,209.24,1100.0,194.8262,195.0779,194.8262,195.0779,1100.0
2020-08-26 12:40:00,209.25,209.42,209.22,209.31,2246.0,195.0872,195.2457,195.0593,195.1432,2246.0
2020-08-26 12:45:00,209.37,209.39,209.25,209.39,2072.0,195.1991,195.2178,195.0872,195.2178,2072.0
2020-08-26 12:50:00,209.35,209.42,209.25,209.32,2600.0,195.1805,195.2457,195.0872,195.1525,2600.0
2020-08-26 12:55:00,209.26,209.36,209.12,209.36,2819.0,195.0966,195.1898,194.966,195.1898,2819.0
2020-08-26 13:00:00,209.46,209.47,209.33,209.33,2356.0,195.283,195.2923,195.1618,195.1618,2356.0
2020-08-26 13:05:00,209.36,209.38,209.22,209.31,1133.0,195.1898,195.2084,195.0593,195.1432,1133.0
2020-08-26 13:10:00,209.3,209.33,209.12,209.12,1559.0,195.1338,195.1618,194.966,194.966,1559.0
2020-08-26 13:15:00,209.12,209.22,209.02,209.07,2484.0,194.966,195.0593,194.8728,194.9194,2484.0
2020-08-26 13:20:00,209.11,209.24,209.05,209.14,2200.0,194.9567,195.0779,194.9008,194.9847,2200.0
2020-08-26 13:25:00,209.04,209.07,208.96,208.98,1825.0,194.8914,194.9194,194.8169,194.8355,1825.0
2020-08-26 13:30:00,208.96,209.06,208.95,209.06,2404.0,194.8169,194.9101,194.8075,194.9101,2404.0
2020-08-26 13:35:00,209.04,209.37,209.01,209.37,1437.0,194.8914,195.1991,194.8635,195.1991,1437.0
2020-08-26 13:40:00,209.34,209.42,209.08,209.21,1720.0,195.1711,195.2457,194.9287,195.0499,1720.0
2020-08-26 13:45:00,209.19,209.23,209.08,209.23,1353.0,195.0313,195.0686,194.9287,195.0686,1353.0
2020-08-26 13:50:00,209.2,209.23,209.18,209.2,1675.0,195.0406,195.0686,195.022,195.0406,1675.0
2020-08-26 13:55:00,209.17,209.28,209.17,209.25,900.0,195.0126,195.1152,195.0126,195.0872,900.0
2020-08-26 14:00:00,209.24,209.72,209.23,209.66,2070.0,195.0779,195.5254,195.0686,195.4695,2070.0
2020-08-26 14:05:00,209.7,209.86,209.57,209.86,1200.0,195.5068,195.6559,195.3856,195.6559,1200.0
2020-08-26 14:10:00,209.88,209.91,209.79,209.85,1869.0,195.6746,195.7026,195.5907,195.6466,1869.0
2020-08-26 14:15:00,209.88,210.24,209.83,210.24,4522.0,195.6746,196.0102,195.628,196.0102,4522.0
2020-08-26 14:20:00,210.34,210.43,210.26,210.36,3484.0,196.1035,196.1874,196.0289,196.1221,3484.0
2020-08-26 14:25:00,210.55,210.59,210.45,210.45,998.0,196.2992,196.3365,196.206,196.206,998.0
2020-08-26 14:30:00,210.4,210.55,210.33,210.33,2097.0,196.1594,196.2992,196.0941,196.0941,2097.0
2020-08-26 14:35:00,210.31,210.31,210.11,210.16,1335.0,196.0755,196.0755,195.889,195.9356,1335.0
2020-08-26 14:40:00,210.31,210.31,209.88,209.92,3782.0,196.0755,196.0755,195.6746,195.7119,3782.0
2020-08-26 14:45:00,209.94,210.08,209.94,210.06,1984.0,195.7305,195.8611,195.7305,195.8424,1984.0
2020-08-26 14:50:00,209.97,210.31,209.94,210.21,3377.0,195.7585,196.0755,195.7305,195.9823,3377.0
2020-08-26 14:55:00,210.2,210.21,209.99,210.0,5516.0,195.9729,195.9823,195.7771,195.7865,5516.0
2020-08-26 15:00:00,209.97,210.17,209.92,210.1,1961.0,195.7585,195.945,195.7119,195.8797,1961.0
2020-08-26 15:05:00,210.09,210.37,210.09,210.29,2798.0,195.8704,196.1314,195.8704,196.0568,2798.0
2020-08-26 15:10:00,210.36,210.48,210.3,210.48,2115.0,196.1221,196.234,196.0662,196.234,2115.0
2020-08-26 15:15:00,210.47,210.54,210.39,210.53,1722.0,196.2247,196.2899,196.1501,196.2806,1722.0
2020-08-26 15:20:00,210.5,210.56,210.37,210.44,5233.0,196.2526,196.3086,196.1314,196.1967,5233.0
2020-08-26 15:25:00,210.46,210.53,210.27,210.27,5214.0,196.2153,196.2806,196.0382,196.0382,5214.0
2020-08-26 15:30:00,210.25,210.25,209.97,209.99,7026.0,196.0196,196.0196,195.7585,195.7771,7026.0
2020-08-26 15:35:00,209.97,210.05,209.79,209.81,6218.0,195.7585,195.8331,195.5907,195.6093,6218.0
2020-08-26 15:40:00,209.77,209.83,209.52,209.54,5153.0,195.572,195.628,195.339,195.3576,5153.0
2020-08-26 15:45:00,209.55,209.84,209.49,209.75,8493.0,195.3669,195.6373,195.311,195.5534,8493.0
2020-08-26 15:50:00,209.83,209.99,209.66,209.71,15322.0,195.628,195.7771,195.4695,195.5161,15322.0
2020-08-26 15:55:00,209.7,209.76,209.52,209.76,24246.0,195.5068,195.5627,195.339,195.5627,24246.0
2020-08-27 09:30:00,210.75,211.0,209.92,210.09,10636.0,197.3178,197.5519,196.5407,196.6999,10636.0
2020-08-27 09:35:00,210.83,210.83,209.39,209.39,1755.0,197.3927,197.3927,196.0445,196.0445,1755.0
2020-08-27 09:40:00,209.54,209.64,209.21,209.38,1177.0,196.185,196.2786,195.876,196.0352,1177.0
2020-08-27 09:45:00,209.73,209.97,209.39,209.97,5429.0,196.3628,196.5875,196.0445,196.5875,5429.0
2020-08-27 09:50:00,210.18,210.48,209.87,210.48,4126.0,196.7842,197.065,196.4939,197.065,4126.0
2020-08-27 09:55:00,210.67,211.52,210.67,211.27,1813.0,197.2429,198.0388,197.2429,197.8047,1813.0
2020-08-27 10:00:00,211.41,211.69,210.99,211.26,3681.0,197.9358,198.1979,197.5425,197.7953,3681.0
2020-08-27 10:05:00,211.58,211.58,210.06,210.14,7826.0,198.0949,198.0949,196.6718,196.7467,7826.0
2020-08-27 10:10:00,210.28,210.61,209.94,209.98,1348.0,196.8778,197.1868,196.5595,196.5969,1348.0
2020-08-27 10:15:00,209.64,209.7,209.35,209.66,2832.0,196.2786,196.3348,196.0071,196.2973,2832.0
2020-08-27 10:20:00,209.78,210.02,209.52,209.52,900.0,196.4097,196.6344,196.1662,196.1662,900.0
2020-08-27 10:25:00,209.74,210.05,209.29,209.43,9687.0,196.3722,196.6624,195.9509,196.082,9687.0
2020-08-27 10:30:00,209.29,209.47,209.08,209.22,6455.0,195.9509,196.1194,195.7543,195.8853,6455.0
2020-08-27 10:35:00,209.17,209.18,208.84,209.06,1620.0,195.8385,195.8479,195.5296,195.7355,1620.0
2020-08-27 10:40:00,208.92,209.12,208.65,208.66,3534.0,195.6045,195.7917,195.3517,195.361,3534.0
2020-08-27 10:45:00,208.66,208.7,208.28,208.28,6246.0,195.361,195.3985,195.0053,195.0053,6246.0
2020-08-27 10:50:00,208.38,208.89,208.25,208.85,9928.0,195.0989,195.5764,194.9772,195.5389,9928.0
2020-08-27 10:55:00,208.73,208.84,208.43,208.84,1700.0,195.4266,195.5296,195.1457,195.5296,1700.0
2020-08-27 11:00:00,208.75,208.9,208.69,208.84,1367.0,195.4453,195.5857,195.3891,195.5296,1367.0
2020-08-27 11:05:00,208.74,209.04,208.42,208.96,2215.0,195.4359,195.7168,195.1363,195.6419,2215.0
2020-08-27 11:10:00,208.74,208.96,208.59,208.84,3951.0,195.4359,195.6419,195.2955,195.5296,3951.0
2020-08-27 11:15:00,208.87,209.09,208.75,209.09,1800.0,195.5577,195.7636,195.4453,195.7636,1800.0
2020-08-27 11:20:00,209.02,209.02,208.73,208.77,2808.0,195.6981,195.6981,195.4266,195.464,2808.0
2020-08-27 11:25:00,208.73,208.73,208.51,208.62,1585.0,195.4266,195.4266,195.2206,195.3236,1585.0
2020-08-27 11:30:00,208.67,208.67,208.3,208.48,4240.0,195.3704,195.3704,195.024,195.1925,4240.0
2020-08-27 11:35:00,208.58,208.7,208.49,208.66,2199.0,195.2861,195.3985,195.2019,195.361,2199.0
2020-08-27 11:40:00,208.63,208.8,208.55,208.8,2255.0,195.333,195.4921,195.2581,195.4921,2255.0
2020-08-27 11:45:00,208.73,208.79,208.68,208.79,1444.0,195.4266,195.4828,195.3798,195.4828,1444.0
2020-08-27 11:50:00,208.98,209.24,208.98,209.24,1900.0,195.6606,195.9041,195.6606,195.9041,1900.0
2020-08-27 11:55:00,209.39,209.57,209.38,209.46,829.0,196.0445,196.213,196.0352,196.1101,829.0
2020-08-27 12:00:00,209.41,209.57,208.88,209.16,3400.0,196.0632,196.213,195.567,195.8292,3400.0
2020-08-27 12:05:00,209.21,209.32,209.01,209.2,3626.0,195.876,195.979,195.6887,195.8666,3626.0
2020-08-27 12:10:00,209.06,209.17,209.02,209.16,1751.0,195.7355,195.8385,195.6981,195.8292,1751.0
2020-08-27 12:15:00,209.12,209.2,208.94,208.94,3950.0,195.7917,195.8666,195.6232,195.6232,3950.0
2020-08-27 12:20:00,208.98,209.03,208.84,209.03,1800.0,195.6606,195.7075,195.5296,195.7075,1800.0
2020-08-27 12:25:00,208.93,208.97,208.74,208.82,4520.0,195.6138,195.6513,195.4359,195.5108,4520.0
2020-08-27 12:30:00,208.95,209.0,208.78,208.83,1597.0,195.6326,195.6794,195.4734,195.5202,1597.0
2020-08-27 12:35:00,208.67,208.68,208.47,208.53,2286.0,195.3704,195.3798,195.1832,195.2393,2286.0
2020-08-27 12:40:00,208.55,208.7,208.22,208.7,4367.0,195.2581,195.3985,194.9491,195.3985,4367.0
2020-08-27 12:45:00,208.76,208.79,208.6,208.7,1255.0,195.4547,195.4828,195.3049,195.3985,1255.0
2020-08-27 12:50:00,208.65,208.65,208.39,208.4,1900.0,195.3517,195.3517,195.1082,195.1176,1900.0
2020-08-27 12:55:00,208.53,208.82,208.4,208.43,1000.0,195.2393,195.5108,195.1176,195.1457,1000.0
2020-08-27 13:00:00,208.59,208.66,208.38,208.38,1880.0,195.2955,195.361,195.0989,195.0989,1880.0
2020-08-27 13:05:00,208.25,208.68,208.16,208.68,1344.0,194.9772,195.3798,194.8929,195.3798,1344.0
2020-08-27 13:10:00,208.61,209.15,208.6,209.15,8514.0,195.3142,195.8198,195.3049,195.8198,8514.0
2020-08-27 13:15:00,208.96,209.01,208.87,208.93,1305.0,195.6419,195.6887,195.5577,195.6138,1305.0
2020-08-27 13:20:00,208.81,209.25,208.81,209.18,1780.0,195.5015,195.9134,195.5015,195.8479,1780.0
2020-08-27 13:25:00,209.17,209.17,208.88,209.03,1291.0,195.8385,195.8385,195.567,195.7075,1291.0
2020-08-27 13:30:00,209.33,209.33,208.86,208.86,1400.0,195.9883,195.9883,195.5483,195.5483,1400.0
2020-08-27 13:35:00,208.96,209.04,208.95,209.0,1061.0,195.6419,195.7168,195.6326,195.6794,1061.0
2020-08-27 13:40:00,208.98,208.98,208.76,208.9,2600.0,195.6606,195.6606,195.4547,195.5857,2600.0
2020-08-27 13:45:00,209.0,209.0,208.78,208.85,2962.0,195.6794,195.6794,195.4734,195.5389,2962.0
2020-08-27 13:50:00,208.84,208.85,208.34,208.47,1800.0,195.5296,195.5389,195.0614,195.1832,1800.0
2020-08-27 13:55:00,208.47,208.82,208.45,208.76,3615.0,195.1832,195.5108,195.1644,195.4547,3615.0
2020-08-27 14:00:00,208.84,209.19,208.84,209.09,4248.0,195.5296,195.8573,195.5296,195.7636,4248.0
2020-08-27 14:05:00,209.1,209.1,208.89,208.89,6653.0,195.773,195.773,195.5764,195.5764,6653.0
2020-08-27 14:10:00,208.89,209.1,208.89,208.99,1300.0,195.5764,195.773,195.5764,195.67,1300.0
2020-08-27 14:15:00,208.94,209.11,208.68,208.76,10885.0,195.6232,195.7824,195.3798,195.4547,10885.0
2020-08-27 14:20:00,208.77,208.83,208.64,208.8,12010.0,195.464,195.5202,195.3423,195.4921,12010.0
2020-08-27 14:25:00,208.84,209.22,208.82,209.12,2160.0,195.5296,195.8853,195.5108,195.7917,2160.0
2020-08-27 14:30:00,209.22,209.31,208.77,208.8,5809.0,195.8853,195.9696,195.464,195.4921,5809.0
2020-08-27 14:35:00,208.74,208.89,208.57,208.7,7473.0,195.4359,195.5764,195.2768,195.3985,7473.0
2020-08-27 14:40:00,208.89,208.96,208.64,208.64,6078.0,195.5764,195.6419,195.3423,195.3423,6078.0
2020-08-27 14:45:00,208.74,209.01,208.74,209.01,8947.0,195.4359,195.6887,195.4359,195.6887,8947.0
2020-08-27 14:50:00,208.92,208.94,208.67,208.75,2894.0,195.6045,195.6232,195.3704,195.4453,2894.0
2020-08-27 14:55:00,208.84,208.89,208.75,208.79,3137.0,195.5296,195.5764,195.4453,195.4828,3137.0
2020-08-27 15:00:00,208.87,209.04,208.68,208.68,10193.0,195.5577,195.7168,195.3798,195.3798,10193.0
2020-08-27 15:05:00,208.73,209.05,208.61,208.84,4877.0,195.4266,195.7262,195.3142,195.5296,4877.0
2020-08-27 15:10:00,208.82,208.93,208.61,208.89,13841.0,195.5108,195.6138,195.3142,195.5764,13841.0
2020-08-27 15:15:00,208.83,209.01,208.8,208.87,9377.0,195.5202,195.6887,195.4921,195.5577,9377.0
2020-08-27 15:20:00,208.84,208.95,208.68,208.69,11549.0,195.5296,195.6326,195.3798,195.3891,11549.0
2020-08-27 15:25:00,208.67,208.95,208.55,208.67,6220.0,195.3704,195.6326,195.2581,195.3704,6220.0
2020-08-27 15:30:00,208.67,208.73,208.4,208.63,5554.0,195.3704,195.4266,195.1176,195.333,5554.0
2020-08-27 15:35:00,208.62,208.68,208.34,208.4,6268.0,195.3236,195.3798,195.0614,195.1176,6268.0
2020-08-27 15:40:00,208.33,208.75,208.33,208.63,6306.0,195.0521,195.4453,195.0521,195.333,6306.0
2020-08-27 15:45:00,208.72,208.81,208.39,208.39,9247.0,195.4172,195.5015,195.1082,195.1082,9247.0
2020-08-27 15:50:00,208.31,208.41,208.2,208.41,8664.0,195.0333,195.127,194.9304,195.127,8664.0
2020-08-27 15:55:00,208.38,208.47,207.72,207.79,35382.0,195.0989,195.1832,194.481,194.5465,35382.0
2020-08-28 09:30:00,209.11,209.42,208.62,209.37,7793.0,195.7824,196.0726,195.3236,196.0258,7793.0
2020-08-28 09:35:00,209.48,209.57,208.54,209.18,4295.0,196.1288,196.213,195.2487,195.8479,4295.0
2020-08-28 09:40:00,209.59,209.9,209.38,209.9,64225.0,196.2318,196.522,196.0352,196.522,64225.0
2020-08-28 09:45:00,209.83,210.76,209.83,210.76,3468.0,196.4565,197.3272,196.4565,197.3272,3468.0
2020-08-28 09:50:00,210.75,211.22,210.36,210.36,5592.0,197.3178,197.7579,196.9527,196.9527,5592.0
2020-08-28 09:55:00,210.38,210.46,209.62,209.62,2670.0,196.9714,197.0463,196.2599,196.2599,2670.0
2020-08-28 10:00:00,209.54,209.73,209.15,209.42,4094.0,196.185,196.3628,195.8198,196.0726,4094.0
2020-08-28 10:05:00,209.36,209.55,209.36,209.43,3659.0,196.0164,196.1943,196.0164,196.082,3659.0
2020-08-28 10:10:00,209.55,209.58,208.97,209.24,83513.0,196.1943,196.2224,195.6513,195.9041,83513.0
2020-08-28 10:15:00,209.3,209.83,209.1,209.83,4192.0,195.9603,196.4565,195.773,196.4565,4192.0
2020-08-28 10:20:00,209.99,210.0,209.99,210.0,200.0,196.6063,196.6156,196.6063,196.6156,200.0
2020-08-28 10:25:00,210.04,210.04,208.98,208.98,1799.0,196.6531,196.6531,195.6606,195.6606,1799.0
2020-08-28 10:30:00,209.28,209.38,208.39,208.84,7300.0,195.9415,196.0352,195.1082,195.5296,7300.0
2020-08-28 10:35:00,208.66,208.93,208.66,208.75,3821.0,195.361,195.6138,195.361,195.4453,3821.0
2020-08-28 10:40:00,208.78,209.22,208.78,209.08,1700.0,195.4734,195.8853,195.4734,195.7543,1700.0
2020-08-28 10:45:00,209.05,209.27,209.0,209.11,2300.0,195.7262,195.9322,195.6794,195.7824,2300.0
2020-08-28 10:50:00,209.16,209.16,208.71,208.93,1392.0,195.8292,195.8292,195.4079,195.6138,1392.0
2020-08-28 10:55:00,208.93,208.93,208.42,208.46,2845.0,195.6138,195.6138,195.1363,195.1738,2845.0
2020-08-28 11:00:00,208.55,208.67,208.45,208.57,1601.0,195.2581,195.3704,195.1644,195.2768,1601.0
2020-08-28 11:05:00,208.68,208.87,208.65,208.78,2516.0,195.3798,195.5577,195.3517,195.4734,2516.0
2020-08-28 11:10:00,208.95,208.95,208.74,208.8,1200.0,195.6326,195.6326,195.4359,195.4921,1200.0
2020-08-28 11:15:00,208.75,208.91,208.71,208.86,2268.0,195.4453,195.5951,195.4079,195.5483,2268.0
2020-08-28 11:20:00,208.93,209.2,208.8,209.11,2236.0,195.6138,195.8666,195.4921,195.7824,2236.0
2020-08-28 11:25:00,209.16,209.4,209.01,209.01,2800.0,195.8292,196.0539,195.6887,195.6887,2800.0
2020-08-28 11:30:00,208.91,208.97,208.77,208.86,3705.0,195.5951,195.6513,195.464,195.5483,3705.0
2020-08-28 11:35:00,208.9,209.23,208.84,209.1,10423.0,195.5857,195.8947,195.5296,195.773,10423.0
2020-08-28 11:40:00,209.1,209.25,209.1,209.23,1981.0,195.773,195.9134,195.773,195.8947,1981.0
2020-08-28 11:45:00,209.31,209.42,209.17,209.22,2084.0,195.9696,196.0726,195.8385,195.8853,2084.0
2020-08-28 11:50:00,209.27,209.35,209.27,209.35,410.0,195.9322,196.0071,195.9322,196.0071,410.0
2020-08-28 11:55:00,209.54,209.66,209.46,209.6,2208.0,196.185,196.2973,196.1101,196.2411,2208.0
2020-08-28 12:00:00,209.65,209.87,209.58,209.87,2111.0,196.2879,196.4939,196.2224,196.4939,2111.0
2020-08-28 12:05:00,209.92,209.97,209.87,209.96,2200.0,196.5407,196.5875,196.4939,196.5782,2200.0
2020-08-28 12:10:00,209.9,210.01,209.89,210.01,1200.0,196.522,196.625,196.5126,196.625,1200.0
2020-08-28 12:15:00,209.95,210.25,209.87,210.19,2601.0,196.5688,196.8497,196.4939,196.7935,2601.0
2020-08-28 12:20:00,210.15,210.25,210.07,210.24,2434.0,196.7561,196.8497,196.6812,196.8403,2434.0
2020-08-28 12:25:00,210.23,210.32,210.12,210.21,3245.0,196.831,196.9152,196.728,196.8123,3245.0
2020-08-28 12:30:00,210.22,210.31,210.16,210.23,2200.0,196.8216,196.9059,196.7654,196.831,2200.0
2020-08-28 12:35:00,210.23,210.29,210.09,210.15,1800.0,196.831,196.8872,196.6999,196.7561,1800.0
2020-08-28 12:40:00,210.14,210.45,210.12,210.45,1965.0,196.7467,197.037,196.728,197.037,1965.0
2020-08-28 12:45:00,210.48,210.53,210.4,210.53,1200.0,197.065,197.1119,196.9901,197.1119,1200.0
2020-08-28 12:50:00,210.49,210.52,210.39,210.4,2636.0,197.0744,197.1025,196.9808,196.9901,2636.0
2020-08-28 12:55:00,210.48,210.49,210.18,210.18,2300.0,197.065,197.0744,196.7842,196.7842,2300.0
2020-08-28 13:00:00,210.22,210.22,209.93,209.98,1600.0,196.8216,196.8216,196.5501,196.5969,1600.0
2020-08-28 13:05:00,209.93,210.02,209.93,209.98,1100.0,196.5501,196.6344,196.5501,196.5969,1100.0
2020-08-28 13:10:00,210.03,210.12,209.98,210.05,2050.0,196.6437,196.728,196.5969,196.6624,2050.0
2020-08-28 13:15:00,210.17,210.19,209.89,209.9,2713.0,196.7748,196.7935,196.5126,196.522,2713.0
2020-08-28 13:20:00,209.91,209.98,209.83,209.86,3768.0,196.5314,196.5969,196.4565,196.4846,3768.0
2020-08-28 13:25:00,209.83,209.87,209.66,209.69,1695.0,196.4565,196.4939,196.2973,196.3254,1695.0
2020-08-28 13:30:00,209.72,209.75,209.63,209.72,1000.0,196.3535,196.3816,196.2692,196.3535,1000.0
2020-08-28 13:35:00,209.88,209.88,209.78,209.82,1000.0,196.5033,196.5033,196.4097,196.4471,1000.0
2020-08-28 13:40:00,209.65,209.89,209.59,209.89,1891.0,196.2879,196.5126,196.2318,196.5126,1891.0
2020-08-28 13:45:00,209.93,209.93,209.76,209.83,3518.0,196.5501,196.5501,196.3909,196.4565,3518.0
2020-08-28 13:50:00,209.83,209.93,209.82,209.92,2857.0,196.4565,196.5501,196.4471,196.5407,2857.0
2020-08-28 13:55:00,209.9,209.91,209.79,209.79,2230.0,196.522,196.5314,196.419,196.419,2230.0
2020-08-28 14:00:00,209.79,210.12,209.65,210.09,2299.0,196.419,196.728,196.2879,196.6999,2299.0
2020-08-28 14:05:00,209.94,210.02,209.77,209.77,3813.0,196.5595,196.6344,196.4003,196.4003,3813.0
2020-08-28 14:10:00,209.84,210.04,209.84,209.84,5442.0,196.4658,196.6531,196.4658,196.4658,5442.0
2020-08-28 14:15:00,209.93,209.99,209.86,209.88,11708.0,196.5501,196.6063,196.4846,196.5033,11708.0
2020-08-28 14:20:00,209.89,209.98,209.85,209.85,26394.0,196.5126,196.5969,196.4752,196.4752,26394.0
2020-08-28 14:25:00,209.85,209.95,209.6,209.77,8982.0,196.4752,196.5688,196.2411,196.4003,8982.0
2020-08-28 14:30:00,209.77,209.86,209.7,209.78,1700.0,196.4003,196.4846,196.3348,196.4097,1700.0
2020-08-28 14:35:00,209.88,210.15,209.88,209.99,10333.0,196.5033,196.7561,196.5033,196.6063,10333.0
2020-08-28 14:40:00,209.95,209.97,209.76,209.89,8542.0,196.5688,196.5875,196.3909,196.5126,8542.0
2020-08-28 14:45:00,209.89,210.12,209.89,210.12,7964.0,196.5126,196.728,196.5126,196.728,7964.0
2020-08-28 14:50:00,210.15,210.15,209.93,210.09,12607.0,196.7561,196.7561,196.5501,196.6999,12607.0
2020-08-28 14:55:00,210.13,210.27,210.04,210.17,21286.0,196.7373,196.8684,196.6531,196.7748,21286.0
2020-08-28 15:00:00,210.15,210.28,209.82,209.89,19409.0,196.7561,196.8778,196.4471,196.5126,19409.0
2020-08-28 15:05:00,209.94,210.29,209.94,210.01,14055.0,196.5595,196.8872,196.5595,196.625,14055.0
2020-08-28 15:10:00,210.03,210.28,209.89,210.18,31802.0,196.6437,196.8778,196.5126,196.7842,31802.0
2020-08-28 15:15:00,210.15,210.16,209.98,210.11,19984.0,196.7561,196.7654,196.5969,196.7186,19984.0
2020-08-28 15:20:00,210.06,210.29,210.06,210.12,13426.0,196.6718,196.8872,196.6718,196.728,13426.0
2020-08-28 15:25:00,210.09,210.18,210.09,210.17,4303.0,196.6999,196.7842,196.6999,196.7748,4303.0
2020-08-28 15:30:00,210.11,210.25,210.01,210.07,11532.0,196.7186,196.8497,196.625,196.6812,11532.0
2020-08-28 15:35:00,210.06,210.29,209.93,210.24,13985.0,196.6718,196.8872,196.5501,196.8403,13985.0
2020-08-28 15:40:00,210.21,210.23,209.99,210.13,6244.0,196.8123,196.831,196.6063,196.7373,6244.0
2020-08-28 15:45:00,210.14,210.27,210.02,210.06,8204.0,196.7467,196.8684,196.6344,196.6718,8204.0
2020-08-28 15:50:00,210.07,210.2,209.93,210.0,19635.0,196.6812,196.8029,196.5501,196.6156,19635.0
2020-08-28 15:55:00,209.92,210.48,209.84,210.36,33443.0,196.5407,197.065,196.4658,196.9527,33443.0
2020-08-31 09:30:00,209.36,209.96,208.08,208.33,8563.0,196.0164,196.5782,194.818,195.0521,8563.0
2020-08-31 09:35:00,208.4,208.67,207.84,208.67,2800.0,195.1176,195.3704,194.5933,195.3704,2800.0
2020-08-31 09:40:00,208.5,208.53,207.82,207.82,1744.0,195.2112,195.2393,194.5746,194.5746,1744.0
2020-08-31 09:45:00,207.63,207.96,207.51,207.51,1487.0,194.3967,194.7057,194.2843,194.2843,1487.0
2020-08-31 09:50:00,207.4,207.86,207.32,207.45,9401.0,194.1813,194.612,194.1064,194.2282,9401.0
2020-08-31 09:55:00,207.47,207.73,207.35,207.35,3014.0,194.2469,194.4903,194.1345,194.1345,3014.0
2020-08-31 10:00:00,207.44,208.14,207.33,208.06,3534.0,194.2188,194.8742,194.1158,194.7993,3534.0
2020-08-31 10:05:00,208.16,208.27,207.76,208.01,7529.0,194.8929,194.9959,194.5184,194.7525,7529.0
2020-08-31 10:10:00,208.08,208.13,207.59,207.59,4200.0,194.818,194.8648,194.3592,194.3592,4200.0
2020-08-31 10:15:00,207.57,207.82,207.55,207.62,3800.0,194.3405,194.5746,194.3218,194.3873,3800.0
2020-08-31 10:20:00,207.55,207.62,207.28,207.47,2751.0,194.3218,194.3873,194.069,194.2469,2751.0
2020-08-31 10:25:00,207.6,207.8,207.39,207.8,3910.0,194.3686,194.5559,194.172,194.5559,3910.0
2020-08-31 10:30:00,207.59,208.17,207.56,208.17,2830.0,194.3592,194.9023,194.3311,194.9023,2830.0
2020-08-31 10:35:00,208.12,208.26,207.86,208.04,4094.0,194.8555,194.9865,194.612,194.7806,4094.0
2020-08-31 10:40:00,208.05,208.05,207.73,207.87,2170.0,194.7899,194.7899,194.4903,194.6214,2170.0
2020-08-31 10:45:00,207.79,207.92,207.69,207.92,2825.0,194.5465,194.6682,194.4529,194.6682,2825.0
2020-08-31 10:50:00,207.91,207.92,207.7,207.7,1958.0,194.6588,194.6682,194.4622,194.4622,1958.0
2020-08-31 10:55:00,207.72,207.84,207.58,207.81,2935.0,194.481,194.5933,194.3499,194.5652,2935.0
2020-08-31 11:00:00,207.93,208.23,207.93,208.13,3693.0,194.6776,194.9584,194.6776,194.8648,3693.0
2020-08-31 11:05:00,208.03,208.07,207.27,207.34,4005.0,194.7712,194.8086,194.0596,194.1252,4005.0
2020-08-31 11:10:00,207.38,207.38,207.21,207.33,6042.0,194.1626,194.1626,194.0035,194.1158,6042.0
2020-08-31 11:15:00,207.26,207.39,206.77,206.77,5514.0,194.0503,194.172,193.5915,193.5915,5514.0
2020-08-31 11:20:00,206.68,206.82,206.52,206.73,4900.0,193.5072,193.6383,193.3574,193.554,4900.0
2020-08-31 11:25:00,206.73,206.73,206.37,206.37,2997.0,193.554,193.554,193.217,193.217,2997.0
2020-08-31 11:30:00,206.55,206.77,206.4,206.51,2273.0,193.3855,193.5915,193.2451,193.3481,2273.0
2020-08-31 11:35:00,206.61,207.2,206.58,207.2,27651.0,193.4417,193.9941,193.4136,193.9941,27651.0
2020-08-31 11:40:00,207.2,207.57,207.2,207.56,1177.0,193.9941,194.3405,193.9941,194.3311,1177.0
2020-08-31 11:45:00,207.58,207.58,207.34,207.37,4134.0,194.3499,194.3499,194.1252,194.1533,4134.0
2020-08-31 11:50:00,207.36,207.52,207.04,207.17,18351.0,194.1439,194.2937,193.8443,193.966,18351.0
2020-08-31 11:55:00,207.15,207.82,207.14,207.62,4416.0,193.9473,194.5746,193.9379,194.3873,4416.0
2020-08-31 12:00:00,207.52,207.52,207.35,207.39,8973.0,194.2937,194.2937,194.1345,194.172,8973.0
2020-08-31 12:05:00,207.39,207.63,207.34,207.49,15907.0,194.172,194.3967,194.1252,194.2656,15907.0
2020-08-31 12:10:00,207.5,207.57,207.38,207.53,5550.0,194.275,194.3405,194.1626,194.3031,5550.0
2020-08-31 12:15:00,207.41,207.79,207.38,207.66,4475.0,194.1907,194.5465,194.1626,194.4248,4475.0
2020-08-31 12:20:00,207.66,207.68,207.46,207.56,2307.0,194.4248,194.4435,194.2375,194.3311,2307.0
2020-08-31 12:25:00,207.57,207.72,207.48,207.54,2238.0,194.3405,194.481,194.2562,194.3124,2238.0
2020-08-31 12:30:00,207.6,207.65,207.53,207.53,2000.0,194.3686,194.4154,194.3031,194.3031,2000.0
2020-08-31 12:35:00,207.52,207.52,207.06,207.1,3199.0,194.2937,194.2937,193.863,193.9005,3199.0
2020-08-31 12:40:00,207.08,207.15,206.72,206.72,8927.0,193.8817,193.9473,193.5447,193.5447,8927.0
2020-08-31 12:45:00,206.7,206.8,206.61,206.66,3399.0,193.526,193.6196,193.4417,193.4885,3399.0
2020-08-31 12:50:00,206.7,206.95,206.7,206.95,3500.0,193.526,193.76,193.526,193.76,3500.0
2020-08-31 12:55:00,207.07,207.07,206.8,206.93,2263.0,193.8724,193.8724,193.6196,193.7413,2263.0
2020-08-31 13:00:00,206.92,207.27,206.92,207.19,4442.0,193.7319,194.0596,193.7319,193.9847,4442.0
2020-08-31 13:05:00,207.12,207.17,207.02,207.17,800.0,193.9192,193.966,193.8256,193.966,800.0
2020-08-31 13:10:00,207.18,207.19,207.08,207.17,3716.0,193.9754,193.9847,193.8817,193.966,3716.0
2020-08-31 13:15:00,207.28,207.5,207.28,207.39,2230.0,194.069,194.275,194.069,194.172,2230.0
2020-08-31 13:20:00,207.36,207.42,207.24,207.24,3276.0,194.1439,194.2001,194.0315,194.0315,3276.0
2020-08-31 13:25:00,207.25,207.45,207.25,207.43,4178.0,194.0409,194.2282,194.0409,194.2094,4178.0
2020-08-31 13:30:00,207.38,207.45,207.32,207.37,3500.0,194.1626,194.2282,194.1064,194.1533,3500.0
2020-08-31 13:35:00,207.34,207.34,207.17,207.17,1900.0,194.1252,194.1252,193.966,193.966,1900.0
2020-08-31 13:40:00,207.14,207.24,207.11,207.11,5579.0,193.9379,194.0315,193.9098,193.9098,5579.0
2020-08-31 13:45:00,207.04,207.38,206.99,207.22,9836.0,193.8443,194.1626,193.7975,194.0128,9836.0
2020-08-31 13:50:00,207.21,207.35,207.19,207.2,3889.0,194.0035,194.1345,193.9847,193.9941,3889.0
2020-08-31 13:55:00,207.15,207.25,207.08,207.21,3638.0,193.9473,194.0409,193.8817,194.0035,3638.0
2020-08-31 14:00:00,207.19,207.29,207.1,207.28,2026.0,193.9847,194.0784,193.9005,194.069,2026.0
2020-08-31 14:05:00,207.28,207.51,207.23,207.49,6928.0,194.069,194.2843,194.0222,194.2656,6928.0
2020-08-31 14:10:00,207.48,207.54,207.32,207.32,3166.0,194.2562,194.3124,194.1064,194.1064,3166.0
2020-08-31 14:15:00,207.32,207.32,207.13,207.29,4742.0,194.1064,194.1064,193.9286,194.0784,4742.0
2020-08-31 14:20:00,207.32,207.32,207.11,207.2,4851.0,194.1064,194.1064,193.9098,193.9941,4851.0
2020-08-31 14:25:00,207.09,207.13,206.98,206.98,1513.0,193.8911,193.9286,193.7881,193.7881,1513.0
2020-08-31 14:30:00,206.96,207.16,206.9,206.99,3929.0,193.7694,193.9566,193.7132,193.7975,3929.0
2020-08-31 14:35:00,207.0,207.12,206.93,207.12,4767.0,193.8068,193.9192,193.7413,193.9192,4767.0
2020-08-31 14:40:00,207.16,207.65,207.15,207.65,1400.0,193.9566,194.4154,193.9473,194.4154,1400.0
2020-08-31 14:45:00,207.67,207.73,207.54,207.54,4780.0,194.4341,194.4903,194.3124,194.3124,4780.0
2020-08-31 14:50:00,207.51,207.67,207.33,207.6,6486.0,194.2843,194.4341,194.1158,194.3686,6486.0
2020-08-31 14:55:00,207.58,207.58,207.39,207.42,3118.0,194.3499,194.3499,194.172,194.2001,3118.0
2020-08-31 15:00:00,207.46,207.48,207.21,207.31,4500.0,194.2375,194.2562,194.0035,194.0971,4500.0
2020-08-31 15:05:00,207.32,207.53,207.32,207.4,3834.0,194.1064,194.3031,194.1064,194.1813,3834.0
2020-08-31 15:10:00,207.41,207.57,207.34,207.56,5400.0,194.1907,194.3405,194.1252,194.3311,5400.0
2020-08-31 15:15:00,207.55,207.57,207.12,207.13,4225.0,194.3218,194.3405,193.9192,193.9286,4225.0
2020-08-31 15:20:00,207.13,207.21,207.06,207.09,6362.0,193.9286,194.0035,193.863,193.8911,6362.0
2020-08-31 15:25:00,207.06,207.48,207.02,207.46,8399.0,193.863,194.2562,193.8256,194.2375,8399.0
2020-08-31 15:30:00,207.42,207.42,207.15,207.25,6322.0,194.2001,194.2001,193.9473,194.0409,6322.0
2020-08-31 15:35:00,207.26,207.35,207.09,207.15,11176.0,194.0503,194.1345,193.8911,193.9473,11176.0
2020-08-31 15:40:00,207.13,207.16,206.85,206.95,13860.0,193.9286,193.9566,193.6664,193.76,13860.0
2020-08-31 15:45:00,206.93,207.47,206.9,207.26,18640.0,193.7413,194.2469,193.7132,194.0503,18640.0
2020-08-31 15:50:00,207.18,207.21,206.63,206.7,26335.0,193.9754,194.0035,193.4604,193.526,26335.0
2020-08-31 15:55:00,206.58,206.7,205.95,206.01,95575.0,193.4136,193.526,192.8238,192.8799,95575.0
2020-09-01 09:30:00,205.0,205.24,203.57,205.22,19759.0,191.9343,192.159,190.5955,192.1403,19759.0
2020-09-01 09:35:00,205.44,205.72,204.51,204.95,9293.0,192.3463,192.6084,191.4755,191.8875,9293.0
2020-09-01 09:40:00,204.78,205.56,204.77,205.3,4504.0,191.7283,192.4586,191.719,192.2152,4504.0
2020-09-01 09:45:00,205.34,206.63,205.34,206.62,3730.0,192.2526,193.4604,192.2526,193.4511,3730.0
2020-09-01 09:50:00,206.53,206.93,206.25,206.91,4869.0,193.3668,193.7413,193.1046,193.7226,4869.0
2020-09-01 09:55:00,206.91,206.91,206.19,206.82,6335.0,193.7226,193.7226,193.0485,193.6383,6335.0
2020-09-01 10:00:00,206.76,208.69,206.76,208.51,45008.0,193.5821,195.3891,193.5821,195.2206,45008.0
2020-09-01 10:05:00,208.62,208.97,208.0,208.37,10000.0,195.3236,195.6513,194.7431,195.0895,10000.0
2020-09-01 10:10:00,208.49,208.99,208.4,208.96,3555.0,195.2019,195.67,195.1176,195.6419,3555.0
2020-09-01 10:15:00,209.24,209.3,208.97,209.14,16736.0,195.9041,195.9603,195.6513,195.8104,16736.0
2020-09-01 10:20:00,209.01,209.4,208.97,208.97,15892.0,195.6887,196.0539,195.6513,195.6513,15892.0
2020-09-01 10:25:00,208.95,209.36,208.95,209.36,14286.0,195.6326,196.0164,195.6326,196.0164,14286.0
2020-09-01 10:30:00,209.31,209.62,209.04,209.07,21057.0,195.9696,196.2599,195.7168,195.7449,21057.0
2020-09-01 10:35:00,209.14,209.26,208.78,209.12,7142.0,195.8104,195.9228,195.4734,195.7917,7142.0
2020-09-01 10:40:00,209.09,209.65,209.09,209.23,12501.0,195.7636,196.2879,195.7636,195.8947,12501.0
2020-09-01 10:45:00,209.16,209.34,208.94,209.08,4323.0,195.8292,195.9977,195.6232,195.7543,4323.0
2020-09-01 10:50:00,209.06,209.22,208.51,208.51,9857.0,195.7355,195.8853,195.2206,195.2206,9857.0
2020-09-01 10:55:00,208.39,208.93,208.22,208.76,5147.0,195.1082,195.6138,194.9491,195.4547,5147.0
2020-09-01 11:00:00,208.75,208.91,208.42,208.62,3106.0,195.4453,195.5951,195.1363,195.3236,3106.0
2020-09-01 11:05:00,208.83,209.31,208.83,209.31,2228.0,195.5202,195.9696,195.5202,195.9696,2228.0
2020-09-01 11:10:00,209.32,209.36,208.88,208.89,2328.0,195.979,196.0164,195.567,195.5764,2328.0
2020-09-01 11:15:00,209.07,209.78,208.98,209.6,6179.0,195.7449,196.4097,195.6606,196.2411,6179.0
2020-09-01 11:20:00,209.52,209.6,209.15,209.15,5002.0,196.1662,196.2411,195.8198,195.8198,5002.0
2020-09-01 11:25:00,209.25,209.92,209.25,209.63,6150.0,195.9134,196.5407,195.9134,196.2692,6150.0
2020-09-01 11:30:00,209.61,210.0,209.52,209.99,7564.0,196.2505,196.6156,196.1662,196.6063,7564.0
2020-09-01 11:35:00,209.96,210.09,209.59,209.6,7004.0,196.5782,196.6999,196.2318,196.2411,7004.0
2020-09-01 11:40:00,209.82,210.01,209.66,209.85,8491.0,196.4471,196.625,196.2973,196.4752,8491.0
2020-09-01 11:45:00,209.84,210.01,209.68,209.94,3500.0,196.4658,196.625,196.316,196.5595,3500.0
2020-09-01 11:50:00,209.99,210.2,209.72,209.72,8396.0,196.6063,196.8029,196.3535,196.3535,8396.0
2020-09-01 11:55:00,209.81,209.81,209.44,209.74,11839.0,196.4377,196.4377,196.0913,196.3722,11839.0
2020-09-01 12:00:00,209.77,209.85,209.5,209.85,6025.0,196.4003,196.4752,196.1475,196.4752,6025.0
2020-09-01 12:05:00,209.89,210.23,209.75,210.2,10650.0,196.5126,196.831,196.3816,196.8029,10650.0
2020-09-01 12:10:00,210.23,210.39,210.21,210.37,9750.0,196.831,196.9808,196.8123,196.9621,9750.0
2020-09-01 12:15:00,210.32,210.4,210.15,210.35,4910.0,196.9152,196.9901,196.7561,196.9433,4910.0
2020-09-01 12:20:00,210.4,210.56,210.17,210.18,10275.0,196.9901,197.1399,196.7748,196.7842,10275.0
2020-09-01 12:25:00,210.08,210.32,210.07,210.32,3888.0,196.6905,196.9152,196.6812,196.9152,3888.0
2020-09-01 12:30:00,210.37,210.43,210.24,210.25,3783.0,196.9621,197.0182,196.8403,196.8497,3783.0
2020-09-01 12:35:00,210.29,210.44,210.19,210.19,1707.0,196.8872,197.0276,196.7935,196.7935,1707.0
2020-09-01 12:40:00,210.22,210.66,210.18,210.43,11702.0,196.8216,197.2336,196.7842,197.0182,11702.0
2020-09-01 12:45:00,210.47,210.66,210.37,210.51,6050.0,197.0557,197.2336,196.9621,197.0931,6050.0
2020-09-01 12:50:00,210.41,210.55,210.3,210.5,10796.0,196.9995,197.1306,196.8965,197.0838,10796.0
2020-09-01 12:55:00,210.5,210.75,210.37,210.41,8667.0,197.0838,197.3178,196.9621,196.9995,8667.0
2020-09-01 13:00:00,210.4,210.62,210.22,210.41,47106.0,196.9901,197.1961,196.8216,196.9995,47106.0
2020-09-01 13:05:00,210.42,210.59,210.42,210.54,8101.0,197.0089,197.168,197.0089,197.1212,8101.0
2020-09-01 13:10:00,210.43,210.5,210.4,210.5,3415.0,197.0182,197.0838,196.9901,197.0838,3415.0
2020-09-01 13:15:00,210.58,210.62,210.52,210.56,1500.0,197.1587,197.1961,197.1025,197.1399,1500.0
2020-09-01 13:20:00,210.41,210.41,209.95,210.01,4005.0,196.9995,196.9995,196.5688,196.625,4005.0
2020-09-01 13:25:00,210.08,210.22,210.0,210.0,3619.0,196.6905,196.8216,196.6156,196.6156,3619.0
2020-09-01 13:30:00,210.05,210.1,209.89,209.97,2000.0,196.6624,196.7093,196.5126,196.5875,2000.0
2020-09-01 13:35:00,210.01,210.14,210.01,210.08,1600.0,196.625,196.7467,196.625,196.6905,1600.0
2020-09-01 13:40:00,210.11,210.25,210.03,210.25,1000.0,196.7186,196.8497,196.6437,196.8497,1000.0
2020-09-01 13:45:00,210.23,210.38,210.1,210.26,5008.0,196.831,196.9714,196.7093,196.8591,5008.0
2020-09-01 13:50:00,210.3,210.32,210.08,210.16,17160.0,196.8965,196.9152,196.6905,196.7654,17160.0
2020-09-01 13:55:00,210.22,210.26,210.13,210.18,1600.0,196.8216,196.8591,196.7373,196.7842,1600.0
2020-09-01 14:00:00,210.2,210.29,210.06,210.11,10708.0,196.8029,196.8872,196.6718,196.7186,10708.0
2020-09-01 14:05:00,210.09,210.92,210.09,210.9,48996.0,196.6999,197.477,196.6999,197.4583,48996.0
2020-09-01 14:10:00,210.96,211.07,210.86,210.91,2500.0,197.5144,197.6174,197.4208,197.4676,2500.0
2020-09-01 14:15:00,210.91,211.17,210.9,211.17,2800.0,197.4676,197.7111,197.4583,197.7111,2800.0
2020-09-01 14:20:00,211.17,211.35,211.04,211.35,2860.0,197.7111,197.8796,197.5894,197.8796,2860.0
2020-09-01 14:25:00,211.38,211.51,211.33,211.45,3801.0,197.9077,198.0294,197.8609,197.9732,3801.0
2020-09-01 14:30:00,211.53,211.53,211.36,211.41,2681.0,198.0481,198.0481,197.889,197.9358,2681.0
2020-09-01 14:35:00,211.39,211.42,211.1,211.29,4768.0,197.917,197.9451,197.6455,197.8234,4768.0
2020-09-01 14:40:00,211.39,211.88,211.38,211.63,2700.0,197.917,198.3758,197.9077,198.1417,2700.0
2020-09-01 14:45:00,211.61,211.75,211.58,211.72,3474.0,198.123,198.2541,198.0949,198.226,3474.0
2020-09-01 14:50:00,211.73,211.73,211.53,211.53,2230.0,198.2354,198.2354,198.0481,198.0481,2230.0
2020-09-01 14:55:00,211.48,211.58,211.38,211.56,2494.0,198.0013,198.0949,197.9077,198.0762,2494.0
2020-09-01 15:00:00,211.66,211.66,211.07,211.07,28805.0,198.1698,198.1698,197.6174,197.6174,28805.0
2020-09-01 15:05:00,211.13,211.31,211.08,211.26,1300.0,197.6736,197.8421,197.6268,197.7953,1300.0
2020-09-01 15:10:00,211.29,211.29,210.72,210.72,4095.0,197.8234,197.8234,197.2897,197.2897,4095.0
2020-09-01 15:15:00,210.75,211.42,210.75,211.42,3566.0,197.3178,197.9451,197.3178,197.9451,3566.0
2020-09-01 15:20:00,211.23,211.44,211.21,211.34,2572.0,197.7672,197.9639,197.7485,197.8702,2572.0
2020-09-01 15:25:00,211.4,211.65,211.38,211.41,4347.0,197.9264,198.1605,197.9077,197.9358,4347.0
2020-09-01 15:30:00,211.33,211.37,211.21,211.23,3309.0,197.8609,197.8983,197.7485,197.7672,3309.0
2020-09-01 15:35:00,211.28,211.37,211.19,211.19,4638.0,197.8141,197.8983,197.7298,197.7298,4638.0
2020-09-01 15:40:00,211.19,211.43,211.19,211.21,9178.0,197.7298,197.9545,197.7298,197.7485,9178.0
2020-09-01 15:45:00,211.25,211.6,211.2,211.44,19424.0,197.786,198.1137,197.7392,197.9639,19424.0
2020-09-01 15:50:00,211.44,211.7,211.25,211.48,10336.0,197.9639,198.2073,197.786,198.0013,10336.0
2020-09-01 15:55:00,211.41,211.99,211.2,211.77,46910.0,197.9358,198.4788,197.7392,198.2728,46910.0
2020-09-02 09:30:00,212.87,212.87,211.73,212.06,30471.0,199.3027,199.3027,198.2354,198.5443,30471.0
2020-09-02 09:35:00,212.53,213.55,212.4,213.06,13962.0,198.9844,199.9394,198.8627,199.4806,13962.0
2020-09-02 09:40:00,212.76,212.9,211.69,211.69,6276.0,199.1997,199.3308,198.1979,198.1979,6276.0
2020-09-02 09:45:00,211.69,211.69,210.88,210.93,4626.0,198.1979,198.1979,197.4395,197.4864,4626.0
2020-09-02 09:50:00,210.66,211.75,210.66,211.17,7814.0,197.2336,198.2541,197.2336,197.7111,7814.0
2020-09-02 09:55:00,211.07,212.82,211.07,212.82,6582.0,197.6174,199.2559,197.6174,199.2559,6582.0
2020-09-02 10:00:00,212.9,213.25,212.01,212.42,5184.0,199.3308,199.6585,198.4975,198.8814,5184.0
2020-09-02 10:05:00,212.42,212.74,211.99,212.38,16836.0,198.8814,199.181,198.4788,198.8439,16836.0
2020-09-02 10:10:00,212.41,213.43,212.39,212.87,9670.0,198.872,199.827,198.8533,199.3027,9670.0
2020-09-02 10:15:00,212.84,213.42,212.84,213.42,4231.0,199.2746,199.8177,199.2746,199.8177,4231.0
2020-09-02 10:20:00,213.26,213.36,213.06,213.2,2407.0,199.6679,199.7615,199.4806,199.6117,2407.0
2020-09-02 10:25:00,213.31,213.47,212.92,213.1,5676.0,199.7147,199.8645,199.3495,199.5181,5676.0
2020-09-02 10:30:00,213.11,213.57,213.11,213.38,5352.0,199.5274,199.9581,199.5274,199.7802,5352.0
2020-09-02 10:35:00,213.38,213.61,213.13,213.4,3436.0,199.7802,199.9956,199.5461,199.7989,3436.0
2020-09-02 10:40:00,213.64,213.79,213.36,213.62,14964.0,200.0236,200.1641,199.7615,200.0049,14964.0
2020-09-02 10:45:00,213.61,213.66,213.2,213.29,5884.0,199.9956,200.0424,199.6117,199.6959,5884.0
2020-09-02 10:50:00,213.32,213.32,212.84,213.24,4300.0,199.724,199.724,199.2746,199.6491,4300.0
2020-09-02 10:55:00,213.24,213.49,212.77,213.02,3511.0,199.6491,199.8832,199.2091,199.4432,3511.0
2020-09-02 11:00:00,213.04,213.34,212.8,213.28,5532.0,199.4619,199.7428,199.2372,199.6866,5532.0
2020-09-02 11:05:00,213.3,213.64,212.95,213.09,4121.0,199.7053,200.0236,199.3776,199.5087,4121.0
2020-09-02 11:10:00,213.22,213.44,213.0,213.15,5304.0,199.6304,199.8364,199.4244,199.5649,5304.0
2020-09-02 11:15:00,213.28,213.62,213.1,213.15,2776.0,199.6866,200.0049,199.5181,199.5649,2776.0
2020-09-02 11:20:00,213.3,213.3,212.92,213.01,3424.0,199.7053,199.7053,199.3495,199.4338,3424.0
2020-09-02 11:25:00,212.95,213.47,212.95,213.28,14960.0,199.3776,199.8645,199.3776,199.6866,14960.0
2020-09-02 11:30:00,213.36,213.48,213.25,213.26,2601.0,199.7615,199.8738,199.6585,199.6679,2601.0
2020-09-02 11:35:00,213.39,213.54,213.17,213.32,2556.0,199.7896,199.93,199.5836,199.724,2556.0
2020-09-02 11:40:00,213.32,213.42,213.27,213.34,2789.0,199.724,199.8177,199.6772,199.7428,2789.0
2020-09-02 11:45:00,213.29,213.56,213.18,213.55,3711.0,199.6959,199.9487,199.593,199.9394,3711.0
2020-09-02 11:50:00,213.41,213.91,213.2,213.76,8315.0,199.8083,200.2764,199.6117,200.136,8315.0
2020-09-02 11:55:00,213.83,213.98,213.72,213.9,3895.0,200.2015,200.342,200.0985,200.2671,3895.0
2020-09-02 12:00:00,213.81,214.07,213.71,213.87,7251.0,200.1828,200.4262,200.0892,200.239,7251.0
2020-09-02 12:05:00,213.86,213.94,213.58,213.79,7000.0,200.2296,200.3045,199.9675,200.1641,7000.0
2020-09-02 12:10:00,213.8,213.97,213.52,213.63,48948.0,200.1734,200.3326,199.9113,200.0143,48948.0
2020-09-02 12:15:00,213.69,213.72,213.03,213.09,15709.0,200.0705,200.0985,199.4525,199.5087,15709.0
2020-09-02 12:20:00,213.0,213.6,213.0,213.6,5932.0,199.4244,199.9862,199.4244,199.9862,5932.0
2020-09-02 12:25:00,213.61,213.67,213.42,213.57,8645.0,199.9956,200.0517,199.8177,199.9581,8645.0
2020-09-02 12:30:00,213.47,213.51,213.32,213.47,3926.0,199.8645,199.9019,199.724,199.8645,3926.0
2020-09-02 12:35:00,213.46,213.65,213.42,213.47,4560.0,199.8551,200.033,199.8177,199.8645,4560.0
2020-09-02 12:40:00,213.41,213.64,213.33,213.59,2543.0,199.8083,200.0236,199.7334,199.9768,2543.0
2020-09-02 12:45:00,213.53,213.56,213.33,213.33,1353.0,199.9207,199.9487,199.7334,199.7334,1353.0
2020-09-02 12:50:00,213.36,213.51,213.26,213.26,4829.0,199.7615,199.9019,199.6679,199.6679,4829.0
2020-09-02 12:55:00,213.08,213.14,213.0,213.14,5669.0,199.4993,199.5555,199.4244,199.5555,5669.0
2020-09-02 13:00:00,213.09,213.15,212.38,212.38,15762.0,199.5087,199.5649,198.8439,198.8439,15762.0
2020-09-02 13:05:00,212.4,212.4,211.9,212.1,4760.0,198.8627,198.8627,198.3945,198.5818,4760.0
2020-09-02 13:10:00,212.02,212.32,211.99,212.1,10574.0,198.5069,198.7878,198.4788,198.5818,10574.0
2020-09-02 13:15:00,212.13,212.45,211.67,211.67,6260.0,198.6099,198.9095,198.1792,198.1792,6260.0
2020-09-02 13:20:00,211.66,211.88,211.55,211.78,7138.0,198.1698,198.3758,198.0668,198.2822,7138.0
2020-09-02 13:25:00,211.77,211.88,211.58,211.68,6057.0,198.2728,198.3758,198.0949,198.1886,6057.0
2020-09-02 13:30:00,211.7,211.84,211.58,211.71,5364.0,198.2073,198.3384,198.0949,198.2166,5364.0
2020-09-02 13:35:00,211.71,211.85,211.64,211.75,6590.0,198.2166,198.3477,198.1511,198.2541,6590.0
2020-09-02 13:40:00,211.86,212.09,211.8,212.0,5922.0,198.3571,198.5724,198.3009,198.4882,5922.0
2020-09-02 13:45:00,212.05,212.19,211.93,211.98,7628.0,198.535,198.6661,198.4226,198.4694,7628.0
2020-09-02 13:50:00,212.02,212.11,211.89,212.01,18755.0,198.5069,198.5912,198.3852,198.4975,18755.0
2020-09-02 13:55:00,212.0,212.16,211.99,212.16,4460.0,198.4882,198.638,198.4788,198.638,4460.0
2020-09-02 14:00:00,212.15,212.26,211.94,212.04,3081.0,198.6286,198.7316,198.432,198.5256,3081.0
2020-09-02 14:05:00,212.11,212.74,212.08,212.69,2300.0,198.5912,199.181,198.5631,199.1342,2300.0
2020-09-02 14:10:00,212.62,212.65,212.21,212.32,5002.0,199.0686,199.0967,198.6848,198.7878,5002.0
2020-09-02 14:15:00,212.36,212.48,212.24,212.24,7405.0,198.8252,198.9376,198.7129,198.7129,7405.0
2020-09-02 14:20:00,212.25,212.3,212.2,212.28,4649.0,198.7222,198.769,198.6754,198.7503,4649.0
2020-09-02 14:25:00,212.26,212.47,212.18,212.39,4730.0,198.7316,198.9282,198.6567,198.8533,4730.0
2020-09-02 14:30:00,212.39,212.53,212.34,212.42,6134.0,198.8533,198.9844,198.8065,198.8814,6134.0
2020-09-02 14:35:00,212.37,212.53,212.3,212.47,4358.0,198.8346,198.9844,198.769,198.9282,4358.0
2020-09-02 14:40:00,212.54,212.63,212.47,212.56,2288.0,198.9937,199.078,198.9282,199.0125,2288.0
2020-09-02 14:45:00,212.52,212.89,212.52,212.81,6725.0,198.975,199.3214,198.975,199.2465,6725.0
2020-09-02 14:50:00,212.88,213.1,212.84,213.04,1931.0,199.3121,199.5181,199.2746,199.4619,1931.0
2020-09-02 14:55:00,213.06,213.06,212.32,213.01,19127.0,199.4806,199.4806,198.7878,199.4338,19127.0
2020-09-02 15:00:00,212.92,213.24,212.8,213.23,3275.0,199.3495,199.6491,199.2372,199.6398,3275.0
2020-09-02 15:05:00,213.22,213.36,213.03,213.25,7924.0,199.6304,199.7615,199.4525,199.6585,7924.0
2020-09-02 15:10:00,213.31,213.82,213.3,213.75,10228.0,199.7147,200.1922,199.7053,200.1266,10228.0
2020-09-02 15:15:00,213.77,214.06,213.76,213.92,9794.0,200.1454,200.4169,200.136,200.2858,9794.0
2020-09-02 15:20:00,213.99,214.11,213.91,214.11,3922.0,200.3513,200.4637,200.2764,200.4637,3922.0
2020-09-02 15:25:00,214.07,214.25,213.81,213.86,9392.0,200.4262,200.5948,200.1828,200.2296,9392.0
2020-09-02 15:30:00,213.81,214.4,213.72,214.36,12042.0,200.1828,200.7352,200.0985,200.6978,12042.0
2020-09-02 15:35:00,214.28,214.62,214.26,214.61,10919.0,200.6228,200.9412,200.6041,200.9318,10919.0
2020-09-02 15:40:00,214.52,214.77,214.34,214.74,12400.0,200.8476,201.0816,200.679,201.0535,12400.0
2020-09-02 15:45:00,214.69,215.1,214.61,215.07,14148.0,201.0067,201.3906,200.9318,201.3625,14148.0
2020-09-02 15:50:00,215.1,215.21,214.93,215.17,26990.0,201.3906,201.4936,201.2314,201.4561,26990.0
2020-09-02 15:55:00,215.13,215.19,214.31,214.31,44232.0,201.4187,201.4749,200.6509,200.6509,44232.0
2020-09-03 09:30:00,214.0,214.38,213.71,213.81,8211.0,200.3607,200.7165,200.0892,200.1828,8211.0
2020-09-03 09:35:00,213.89,214.54,213.58,214.42,16048.0,200.2577,200.8663,199.9675,200.7539,16048.0
2020-09-03 09:40:00,214.12,214.18,213.47,213.6,1466.0,200.473,200.5292,199.8645,199.9862,1466.0
2020-09-03 09:45:00,213.6,213.62,212.73,213.51,6316.0,199.9862,200.0049,199.1716,199.9019,6316.0
2020-09-03 09:50:00,213.05,213.08,211.32,211.74,4690.0,199.4712,199.4993,197.8515,198.2447,4690.0
2020-09-03 09:55:00,211.72,212.56,211.72,212.19,2878.0,198.226,199.0125,198.226,198.6661,2878.0
2020-09-03 10:00:00,212.16,212.44,211.69,212.11,11652.0,198.638,198.9001,198.1979,198.5912,11652.0
2020-09-03 10:05:00,212.03,212.14,211.3,211.3,6737.0,198.5163,198.6192,197.8328,197.8328,6737.0
2020-09-03 10:10:00,211.31,211.68,211.3,211.6,3980.0,197.8421,198.1886,197.8328,198.1137,3980.0
2020-09-03 10:15:00,211.35,211.35,210.08,210.13,8104.0,197.8796,197.8796,196.6905,196.7373,8104.0
2020-09-03 10:20:00,210.18,210.2,208.92,208.92,12509.0,196.7842,196.8029,195.6045,195.6045,12509.0
2020-09-03 10:25:00,208.92,209.36,208.63,209.1,13270.0,195.6045,196.0164,195.333,195.773,13270.0
2020-09-03 10:30:00,209.01,209.98,208.51,209.83,7991.0,195.6887,196.5969,195.2206,196.4565,7991.0
2020-09-03 10:35:00,209.75,209.85,208.98,208.98,9752.0,196.3816,196.4752,195.6606,195.6606,9752.0
2020-09-03 10:40:00,209.17,210.18,209.16,210.17,24483.0,195.8385,196.7842,195.8292,196.7748,24483.0
2020-09-03 10:45:00,209.96,210.17,209.28,209.28,4195.0,196.5782,196.7748,195.9415,195.9415,4195.0
2020-09-03 10:50:00,209.55,209.98,209.25,209.98,26468.0,196.1943,196.5969,195.9134,196.5969,26468.0
2020-09-03 10:55:00,209.89,210.0,209.45,209.66,2991.0,196.5126,196.6156,196.1007,196.2973,2991.0
2020-09-03 11:00:00,209.6,209.6,208.21,208.21,5179.0,196.2411,196.2411,194.9397,194.9397,5179.0
2020-09-03 11:05:00,207.98,208.03,206.73,207.03,7207.0,194.7244,194.7712,193.554,193.8349,7207.0
2020-09-03 11:10:00,207.06,207.57,206.77,206.95,7107.0,193.863,194.3405,193.5915,193.76,7107.0
2020-09-03 11:15:00,206.61,206.79,204.74,204.81,17066.0,193.4417,193.6102,191.6909,191.7564,17066.0
2020-09-03 11:20:00,204.91,206.5,204.86,206.25,11550.0,191.85,193.3387,191.8032,193.1046,11550.0
2020-09-03 11:25:00,206.38,207.0,206.18,206.77,8168.0,193.2264,193.8068,193.0391,193.5915,8168.0
2020-09-03 11:30:00,206.58,207.21,206.32,206.54,6806.0,193.4136,194.0035,193.1702,193.3762,6806.0
2020-09-03 11:35:00,206.43,207.33,206.18,207.3,3258.0,193.2732,194.1158,193.0391,194.0877,3258.0
2020-09-03 11:40:00,207.31,208.0,207.31,207.69,9177.0,194.0971,194.7431,194.0971,194.4529,9177.0
2020-09-03 11:45:00,207.57,207.59,207.25,207.44,3390.0,194.3405,194.3592,194.0409,194.2188,3390.0
2020-09-03 11:50:00,207.38,208.0,207.38,207.89,3546.0,194.1626,194.7431,194.1626,194.6401,3546.0
2020-09-03 11:55:00,207.69,207.79,207.19,207.29,3368.0,194.4529,194.5465,193.9847,194.0784,3368.0
2020-09-03 12:00:00,207.41,207.5,206.96,207.46,12138.0,194.1907,194.275,193.7694,194.2375,12138.0
2020-09-03 12:05:00,207.5,208.0,207.34,208.0,5544.0,194.275,194.7431,194.1252,194.7431,5544.0
2020-09-03 12:10:00,207.99,208.29,207.87,207.92,7546.0,194.7337,195.0146,194.6214,194.6682,7546.0
2020-09-03 12:15:00,208.02,208.49,207.74,208.49,3356.0,194.7618,195.2019,194.4997,195.2019,3356.0
2020-09-03 12:20:00,208.44,208.45,208.22,208.23,2799.0,195.1551,195.1644,194.9491,194.9584,2799.0
2020-09-03 12:25:00,208.14,208.48,207.92,207.99,9847.0,194.8742,195.1925,194.6682,194.7337,9847.0
2020-09-03 12:30:00,207.82,208.1,207.59,207.65,2726.0,194.5746,194.8367,194.3592,194.4154,2726.0
2020-09-03 12:35:00,207.24,207.66,206.99,207.23,3228.0,194.0315,194.4248,193.7975,194.0222,3228.0
2020-09-03 12:40:00,207.33,207.4,206.61,206.61,1900.0,194.1158,194.1813,193.4417,193.4417,1900.0
2020-09-03 12:45:00,206.31,206.71,206.09,206.09,2119.0,193.1608,193.5353,192.9548,192.9548,2119.0
2020-09-03 12:50:00,206.1,206.19,205.62,205.76,4233.0,192.9642,193.0485,192.5148,192.6459,4233.0
2020-09-03 12:55:00,205.66,206.35,205.66,205.86,1414.0,192.5522,193.1983,192.5522,192.7395,1414.0
2020-09-03 13:00:00,205.8,205.8,205.08,205.08,1800.0,192.6833,192.6833,192.0092,192.0092,1800.0
2020-09-03 13:05:00,205.16,206.16,205.16,206.16,2621.0,192.0841,193.0204,192.0841,193.0204,2621.0
2020-09-03 13:10:00,206.0,206.7,205.94,206.7,2206.0,192.8706,193.526,192.8144,193.526,2206.0
2020-09-03 13:15:00,206.59,206.61,205.81,205.92,1969.0,193.423,193.4417,192.6927,192.7957,1969.0
2020-09-03 13:20:00,205.94,206.4,205.94,206.11,2140.0,192.8144,193.2451,192.8144,192.9736,2140.0
2020-09-03 13:25:00,206.18,206.42,205.95,206.42,4300.0,193.0391,193.2638,192.8238,193.2638,4300.0
2020-09-03 13:30:00,206.33,206.33,205.35,205.48,3220.0,193.1795,193.1795,192.262,192.3837,3220.0
2020-09-03 13:35:00,205.33,205.68,205.3,205.39,4251.0,192.2433,192.571,192.2152,192.2995,4251.0
2020-09-03 13:40:00,205.39,205.85,205.36,205.44,1838.0,192.2995,192.7301,192.2714,192.3463,1838.0
2020-09-03 13:45:00,205.58,205.84,205.36,205.36,2053.0,192.4773,192.7208,192.2714,192.2714,2053.0
2020-09-03 13:50:00,205.53,206.09,205.46,206.09,1507.0,192.4305,192.9548,192.365,192.9548,1507.0
2020-09-03 13:55:00,206.15,206.15,205.84,205.86,1161.0,193.011,193.011,192.7208,192.7395,1161.0
2020-09-03 14:00:00,205.55,205.73,205.41,205.72,2424.0,192.4493,192.6178,192.3182,192.6084,2424.0
2020-09-03 14:05:00,205.87,205.87,205.55,205.55,4869.0,192.7489,192.7489,192.4493,192.4493,4869.0
2020-09-03 14:10:00,205.62,206.1,205.62,205.81,2294.0,192.5148,192.9642,192.5148,192.6927,2294.0
2020-09-03 14:15:00,205.52,205.52,205.19,205.43,2977.0,192.4212,192.4212,192.1122,192.3369,2977.0
2020-09-03 14:20:00,205.31,205.38,205.15,205.15,1001.0,192.2246,192.2901,192.0748,192.0748,1001.0
2020-09-03 14:25:00,205.05,205.45,204.95,205.44,3801.0,191.9811,192.3556,191.8875,192.3463,3801.0
2020-09-03 14:30:00,205.39,206.19,205.38,206.14,4270.0,192.2995,193.0485,192.2901,193.0017,4270.0
2020-09-03 14:35:00,206.08,206.28,206.07,206.09,1460.0,192.9455,193.1327,192.9361,192.9548,1460.0
2020-09-03 14:40:00,206.12,206.15,205.37,205.42,6536.0,192.9829,193.011,192.2807,192.3275,6536.0
2020-09-03 14:45:00,205.37,205.69,205.29,205.48,2560.0,192.2807,192.5803,192.2058,192.3837,2560.0
2020-09-03 14:50:00,205.54,205.57,204.96,205.27,14752.0,192.4399,192.468,191.8969,192.1871,14752.0
2020-09-03 14:55:00,205.2,205.2,204.68,204.7,6647.0,192.1216,192.1216,191.6347,191.6534,6647.0
2020-09-03 15:00:00,204.72,204.84,204.61,204.79,4000.0,191.6722,191.7845,191.5692,191.7377,4000.0
2020-09-03 15:05:00,204.68,205.4,204.63,205.1,7972.0,191.6347,192.3088,191.5879,192.0279,7972.0
2020-09-03 15:10:00,205.0,205.78,205.0,205.78,4130.0,191.9343,192.6646,191.9343,192.6646,4130.0
2020-09-03 15:15:00,205.7,205.72,205.47,205.55,2615.0,192.5897,192.6084,192.3744,192.4493,2615.0
2020-09-03 15:20:00,205.45,205.46,205.07,205.09,4789.0,192.3556,192.365,191.9998,192.0186,4789.0
2020-09-03 15:25:00,205.06,205.51,204.93,205.29,7936.0,191.9905,192.4118,191.8688,192.2058,7936.0
2020-09-03 15:30:00,205.23,205.84,204.97,204.97,6159.0,192.1497,192.7208,191.9062,191.9062,6159.0
2020-09-03 15:35:00,204.94,206.11,204.94,205.73,16570.0,191.8781,192.9736,191.8781,192.6178,16570.0
2020-09-03 15:40:00,205.8,206.16,205.41,205.97,8158.0,192.6833,193.0204,192.3182,192.8425,8158.0
2020-09-03 15:45:00,205.99,206.1,205.19,205.33,16755.0,192.8612,192.9642,192.1122,192.2433,16755.0
2020-09-03 15:50:00,205.2,206.31,204.41,206.28,23486.0,192.1216,193.1608,191.3819,193.1327,23486.0
2020-09-03 15:55:00,206.21,206.42,205.79,206.3,41860.0,193.0672,193.2638,192.674,193.1515,41860.0
2020-09-04 09:30:00,209.07,209.8,207.92,209.66,14635.0,195.7449,196.4284,194.6682,196.2973,14635.0
2020-09-04 09:35:00,209.6,209.81,208.38,208.57,4803.0,196.2411,196.4377,195.0989,195.2768,4803.0
2020-09-04 09:40:00,208.49,209.47,208.46,209.1,4056.0,195.2019,196.1194,195.1738,195.773,4056.0
2020-09-04 09:45:00,209.14,209.96,209.13,209.2,5381.0,195.8104,196.5782,195.8011,195.8666,5381.0
2020-09-04 09:50:00,209.47,210.1,209.06,209.06,7305.0,196.1194,196.7093,195.7355,195.7355,7305.0
2020-09-04 09:55:00,209.31,209.58,208.6,208.67,11652.0,195.9696,196.2224,195.3049,195.3704,11652.0
2020-09-04 10:00:00,208.73,210.24,208.69,210.01,7990.0,195.4266,196.8403,195.3891,196.625,7990.0
2020-09-04 10:05:00,209.88,210.21,209.78,210.01,1436.0,196.5033,196.8123,196.4097,196.625,1436.0
2020-09-04 10:10:00,210.01,210.18,208.86,208.86,4040.0,196.625,196.7842,195.5483,195.5483,4040.0
2020-09-04 10:15:00,209.01,209.14,207.71,207.81,11712.0,195.6887,195.8104,194.4716,194.5652,11712.0
2020-09-04 10:20:00,207.95,209.1,207.64,208.41,2972.0,194.6963,195.773,194.4061,195.127,2972.0
2020-09-04 10:25:00,208.36,208.59,208.17,208.27,2574.0,195.0802,195.2955,194.9023,194.9959,2574.0
2020-09-04 10:30:00,208.07,208.49,207.46,207.46,4217.0,194.8086,195.2019,194.2375,194.2375,4217.0
2020-09-04 10:35:00,207.4,207.81,205.88,206.57,4492.0,194.1813,194.5652,192.7582,193.4042,4492.0
2020-09-04 10:40:00,207.05,207.36,205.77,205.77,2722.0,193.8537,194.1439,192.6552,192.6552,2722.0
2020-09-04 10:45:00,206.64,207.21,206.24,207.21,1899.0,193.4698,194.0035,193.0953,194.0035,1899.0
2020-09-04 10:50:00,207.0,207.0,206.03,206.52,2411.0,193.8068,193.8068,192.8987,193.3574,2411.0
2020-09-04 10:55:00,206.72,207.46,206.72,206.84,7407.0,193.5447,194.2375,193.5447,193.657,7407.0
2020-09-04 11:00:00,206.82,206.93,206.16,206.41,2841.0,193.6383,193.7413,193.0204,193.2544,2841.0
2020-09-04 11:05:00,206.54,206.81,205.88,206.06,1647.0,193.3762,193.629,192.7582,192.9268,1647.0
2020-09-04 11:10:00,206.2,206.49,205.96,206.23,2065.0,193.0578,193.3293,192.8331,193.0859,2065.0
2020-09-04 11:15:00,206.27,206.69,205.88,206.66,5672.0,193.1234,193.5166,192.7582,193.4885,5672.0
2020-09-04 11:20:00,206.56,206.56,205.57,205.57,3555.0,193.3949,193.3949,192.468,192.468,3555.0
2020-09-04 11:25:00,205.68,205.7,204.95,205.54,21205.0,192.571,192.5897,191.8875,192.4399,21205.0
2020-09-04 11:30:00,205.59,206.58,205.59,206.05,64546.0,192.4867,193.4136,192.4867,192.9174,64546.0
2020-09-04 11:35:00,206.22,206.22,205.39,205.42,5874.0,193.0766,193.0766,192.2995,192.3275,5874.0
2020-09-04 11:40:00,205.49,205.82,205.0,205.01,31109.0,192.3931,192.702,191.9343,191.9437,31109.0
2020-09-04 11:45:00,204.98,205.24,204.9,205.13,2068.0,191.9156,192.159,191.8407,192.056,2068.0
2020-09-04 11:50:00,204.88,206.02,204.81,206.01,28967.0,191.822,192.8893,191.7564,192.8799,28967.0
2020-09-04 11:55:00,206.03,206.32,205.7,206.12,6358.0,192.8987,193.1702,192.5897,192.9829,6358.0
2020-09-04 12:00:00,206.3,207.03,206.3,206.85,7799.0,193.1515,193.8349,193.1515,193.6664,7799.0
2020-09-04 12:05:00,206.76,206.88,206.4,206.59,2400.0,193.5821,193.6945,193.2451,193.423,2400.0
2020-09-04 12:10:00,206.47,206.77,206.35,206.6,2512.0,193.3106,193.5915,193.1983,193.4323,2512.0
2020-09-04 12:15:00,206.76,206.76,206.14,206.23,2906.0,193.5821,193.5821,193.0017,193.0859,2906.0
2020-09-04 12:20:00,206.62,207.41,206.43,207.4,4528.0,193.4511,194.1907,193.2732,194.1813,4528.0
2020-09-04 12:25:00,207.41,207.82,207.41,207.82,2811.0,194.1907,194.5746,194.1907,194.5746,2811.0
2020-09-04 12:30:00,208.06,208.76,207.97,208.76,4331.0,194.7993,195.4547,194.715,195.4547,4331.0
2020-09-04 12:35:00,208.68,208.99,208.59,208.68,4632.0,195.3798,195.67,195.2955,195.3798,4632.0
2020-09-04 12:40:00,208.76,209.29,208.76,209.2,2415.0,195.4547,195.9509,195.4547,195.8666,2415.0
2020-09-04 12:45:00,209.13,210.01,209.12,209.64,3431.0,195.8011,196.625,195.7917,196.2786,3431.0
2020-09-04 12:50:00,209.48,210.09,209.46,209.8,3605.0,196.1288,196.6999,196.1101,196.4284,3605.0
2020-09-04 12:55:00,209.69,210.15,209.69,209.93,3152.0,196.3254,196.7561,196.3254,196.5501,3152.0
2020-09-04 13:00:00,209.9,209.9,209.22,209.34,2500.0,196.522,196.522,195.8853,195.9977,2500.0
2020-09-04 13:05:00,209.42,209.88,209.23,209.88,3873.0,196.0726,196.5033,195.8947,196.5033,3873.0
2020-09-04 13:10:00,209.79,210.04,209.79,209.98,3100.0,196.419,196.6531,196.419,196.5969,3100.0
2020-09-04 13:15:00,209.92,209.97,209.34,209.34,3334.0,196.5407,196.5875,195.9977,195.9977,3334.0
2020-09-04 13:20:00,209.14,209.53,209.14,209.46,4268.0,195.8104,196.1756,195.8104,196.1101,4268.0
2020-09-04 13:25:00,209.53,209.88,209.48,209.65,2200.0,196.1756,196.5033,196.1288,196.2879,2200.0
2020-09-04 13:30:00,209.39,209.4,208.21,208.44,4004.0,196.0445,196.0539,194.9397,195.1551,4004.0
2020-09-04 13:35:00,208.22,208.24,207.9,208.14,3900.0,194.9491,194.9678,194.6495,194.8742,3900.0
2020-09-04 13:40:00,208.03,208.28,208.02,208.25,2332.0,194.7712,195.0053,194.7618,194.9772,2332.0
2020-09-04 13:45:00,208.39,208.69,208.39,208.51,2027.0,195.1082,195.3891,195.1082,195.2206,2027.0
2020-09-04 13:50:00,208.46,208.58,208.05,208.42,977.0,195.1738,195.2861,194.7899,195.1363,977.0
2020-09-04 13:55:00,208.67,209.0,208.65,208.88,2330.0,195.3704,195.6794,195.3517,195.567,2330.0
2020-09-04 14:00:00,208.75,208.89,208.68,208.76,1081.0,195.4453,195.5764,195.3798,195.4547,1081.0
2020-09-04 14:05:00,208.72,208.72,208.35,208.35,4072.0,195.4172,195.4172,195.0708,195.0708,4072.0
2020-09-04 14:10:00,208.42,208.44,208.24,208.28,800.0,195.1363,195.1551,194.9678,195.0053,800.0
2020-09-04 14:15:00,208.12,208.72,208.12,208.59,12016.0,194.8555,195.4172,194.8555,195.2955,12016.0
2020-09-04 14:20:00,208.51,208.88,208.49,208.79,900.0,195.2206,195.567,195.2019,195.4828,900.0
2020-09-04 14:25:00,208.64,209.12,208.64,209.05,1964.0,195.3423,195.7917,195.3423,195.7262,1964.0
2020-09-04 14:30:00,209.18,209.18,208.93,209.07,887.0,195.8479,195.8479,195.6138,195.7449,887.0
2020-09-04 14:35:00,209.14,209.71,209.14,209.71,1907.0,195.8104,196.3441,195.8104,196.3441,1907.0
2020-09-04 14:40:00,210.0,210.2,209.96,209.96,4713.0,196.6156,196.8029,196.5782,196.5782,4713.0
2020-09-04 14:45:00,210.12,210.5,210.1,210.1,1902.0,196.728,197.0838,196.7093,196.7093,1902.0
2020-09-04 14:50:00,210.0,210.1,209.8,209.8,1100.0,196.6156,196.7093,196.4284,196.4284,1100.0
2020-09-04 14:55:00,209.85,210.42,209.66,210.42,6249.0,196.4752,197.0089,196.2973,197.0089,6249.0
2020-09-04 15:00:00,210.36,210.57,210.23,210.42,3100.0,196.9527,197.1493,196.831,197.0089,3100.0
2020-09-04 15:05:00,210.27,210.44,209.87,209.99,7107.0,196.8684,197.0276,196.4939,196.6063,7107.0
2020-09-04 15:10:00,209.83,209.96,209.52,209.61,2077.0,196.4565,196.5782,196.1662,196.2505,2077.0
2020-09-04 15:15:00,209.54,210.22,209.54,210.11,3145.0,196.185,196.8216,196.185,196.7186,3145.0
2020-09-04 15:20:00,210.01,210.13,209.79,209.79,4170.0,196.625,196.7373,196.419,196.419,4170.0
2020-09-04 15:25:00,209.74,209.85,209.49,209.6,6729.0,196.3722,196.4752,196.1381,196.2411,6729.0
2020-09-04 15:30:00,209.25,209.42,208.68,208.9,5365.0,195.9134,196.0726,195.3798,195.5857,5365.0
2020-09-04 15:35:00,208.96,208.96,207.89,207.89,6885.0,195.6419,195.6419,194.6401,194.6401,6885.0
2020-09-04 15:40:00,208.08,208.39,207.96,208.15,117894.0,194.818,195.1082,194.7057,194.8835,117894.0
2020-09-04 15:45:00,208.23,209.02,208.07,208.19,16916.0,194.9584,195.6981,194.8086,194.921,16916.0
2020-09-04 15:50:00,208.19,208.55,207.98,208.09,18397.0,194.921,195.2581,194.7244,194.8274,18397.0
2020-09-04 15:55:00,208.23,208.4,207.23,207.3,99138.0,194.9584,195.1176,194.0222,194.0877,99138.0
2020-09-08 09:30:00,205.23,205.23,202.86,204.67,23927.0,192.1497,192.1497,189.9307,191.6253,23927.0
2020-09-08 09:35:00,204.63,205.7,204.39,205.4,2200.0,191.5879,192.5897,191.3632,192.3088,2200.0
2020-09-08 09:40:00,204.8,205.21,204.2,204.28,4500.0,191.7471,192.1309,191.1853,191.2602,4500.0
2020-09-08 09:45:00,203.95,205.12,203.66,204.27,3458.0,190.9512,192.0467,190.6797,191.2508,3458.0
2020-09-08 09:50:00,203.62,204.63,203.62,204.12,3913.0,190.6423,191.5879,190.6423,191.1104,3913.0
2020-09-08 09:55:00,204.2,205.45,204.2,205.45,1600.0,191.1853,192.3556,191.1853,192.3556,1600.0
2020-09-08 10:00:00,205.53,205.53,204.42,204.42,5691.0,192.4305,192.4305,191.3913,191.3913,5691.0
2020-09-08 10:05:00,204.28,205.39,204.05,205.39,8545.0,191.2602,192.2995,191.0449,192.2995,8545.0
2020-09-08 10:10:00,205.01,205.6,204.92,205.59,2446.0,191.9437,192.4961,191.8594,192.4867,2446.0
2020-09-08 10:15:00,205.72,206.0,205.06,205.64,4010.0,192.6084,192.8706,191.9905,192.5335,4010.0
2020-09-08 10:20:00,205.56,206.56,205.31,206.34,3125.0,192.4586,193.3949,192.2246,193.1889,3125.0
2020-09-08 10:25:00,206.64,206.87,206.31,206.51,3238.0,193.4698,193.6851,193.1608,193.3481,3238.0
2020-09-08 10:30:00,206.73,206.89,206.49,206.89,2409.0,193.554,193.7039,193.3293,193.7039,2409.0
2020-09-08 10:35:00,207.15,207.35,206.86,207.14,1500.0,193.9473,194.1345,193.6758,193.9379,1500.0
2020-09-08 10:40:00,207.27,207.27,205.85,206.14,6325.0,194.0596,194.0596,192.7301,193.0017,6325.0
2020-09-08 10:45:00,206.02,206.1,205.4,205.4,3806.0,192.8893,192.9642,192.3088,192.3088,3806.0
2020-09-08 10:50:00,205.21,206.28,205.14,205.91,13249.0,192.1309,193.1327,192.0654,192.7863,13249.0
2020-09-08 10:55:00,205.73,206.2,205.73,205.89,1700.0,192.6178,193.0578,192.6178,192.7676,1700.0
2020-09-08 11:00:00,205.66,206.98,205.34,206.96,4218.0,192.5522,193.7881,192.2526,193.7694,4218.0
2020-09-08 11:05:00,206.88,207.03,206.31,206.64,4726.0,193.6945,193.8349,193.1608,193.4698,4726.0
2020-09-08 11:10:00,206.71,206.74,206.16,206.16,2419.0,193.5353,193.5634,193.0204,193.0204,2419.0
2020-09-08 11:15:00,206.35,206.42,206.22,206.23,800.0,193.1983,193.2638,193.0766,193.0859,800.0
2020-09-08 11:20:00,206.5,206.5,205.95,206.12,2468.0,193.3387,193.3387,192.8238,192.9829,2468.0
2020-09-08 11:25:00,205.94,206.03,205.51,205.95,6031.0,192.8144,192.8987,192.4118,192.8238,6031.0
2020-09-08 11:30:00,205.76,205.76,205.02,205.17,12102.0,192.6459,192.6459,191.953,192.0935,12102.0
2020-09-08 11:35:00,205.14,205.5,205.1,205.1,5228.0,192.0654,192.4024,192.0279,192.0279,5228.0
2020-09-08 11:40:00,205.03,205.06,204.56,204.91,4038.0,191.9624,191.9905,191.5224,191.85,4038.0
2020-09-08 11:45:00,204.9,205.07,204.52,204.91,3253.0,191.8407,191.9998,191.4849,191.85,3253.0
2020-09-08 11:50:00,204.91,204.99,204.52,204.77,2107.0,191.85,191.9249,191.4849,191.719,2107.0
2020-09-08 11:55:00,204.6,205.31,204.46,205.31,3639.0,191.5598,192.2246,191.4287,192.2246,3639.0
2020-09-08 12:00:00,205.24,205.56,205.13,205.51,1464.0,192.159,192.4586,192.056,192.4118,1464.0
2020-09-08 12:05:00,205.4,205.86,205.25,205.78,2272.0,192.3088,192.7395,192.1684,192.6646,2272.0
2020-09-08 12:10:00,205.8,206.3,205.79,206.3,1763.0,192.6833,193.1515,192.674,193.1515,1763.0
2020-09-08 12:15:00,206.14,206.45,206.14,206.42,3146.0,193.0017,193.2919,193.0017,193.2638,3146.0
2020-09-08 12:20:00,206.48,206.83,206.25,206.82,1300.0,193.32,193.6477,193.1046,193.6383,1300.0
2020-09-08 12:25:00,206.75,206.75,206.38,206.46,2500.0,193.5728,193.5728,193.2264,193.3013,2500.0
2020-09-08 12:30:00,206.53,206.59,206.25,206.42,1889.0,193.3668,193.423,193.1046,193.2638,1889.0
2020-09-08 12:35:00,206.34,206.37,206.05,206.13,1800.0,193.1889,193.217,192.9174,192.9923,1800.0
2020-09-08 12:40:00,206.06,206.27,205.95,205.99,4277.0,192.9268,193.1234,192.8238,192.8612,4277.0
2020-09-08 12:45:00,206.02,206.56,206.02,206.56,2798.0,192.8893,193.3949,192.8893,193.3949,2798.0
2020-09-08 12:50:00,206.62,206.62,206.51,206.58,1401.0,193.4511,193.4511,193.3481,193.4136,1401.0
2020-09-08 12:55:00,206.51,206.66,206.44,206.64,1303.0,193.3481,193.4885,193.2825,193.4698,1303.0
2020-09-08 13:00:00,206.63,206.77,206.39,206.77,1990.0,193.4604,193.5915,193.2357,193.5915,1990.0
2020-09-08 13:05:00,206.65,206.82,206.44,206.46,3101.0,193.4791,193.6383,193.2825,193.3013,3101.0
2020-09-08 13:10:00,206.43,206.88,206.42,206.88,5270.0,193.2732,193.6945,193.2638,193.6945,5270.0
2020-09-08 13:15:00,206.84,207.03,206.73,206.95,1903.0,193.657,193.8349,193.554,193.76,1903.0
2020-09-08 13:20:00,206.93,206.97,206.75,206.79,1473.0,193.7413,193.7788,193.5728,193.6102,1473.0
2020-09-08 13:25:00,206.83,206.98,206.71,206.72,2600.0,193.6477,193.7881,193.5353,193.5447,2600.0
2020-09-08 13:30:00,206.71,206.73,206.41,206.41,2521.0,193.5353,193.554,193.2544,193.2544,2521.0
2020-09-08 13:35:00,206.41,206.59,206.33,206.39,7582.0,193.2544,193.423,193.1795,193.2357,7582.0
2020-09-08 13:40:00,206.46,206.64,206.36,206.58,2829.0,193.3013,193.4698,193.2076,193.4136,2829.0
2020-09-08 13:45:00,206.68,206.68,206.42,206.42,500.0,193.5072,193.5072,193.2638,193.2638,500.0
2020-09-08 13:50:00,206.4,206.53,206.27,206.45,1610.0,193.2451,193.3668,193.1234,193.2919,1610.0
2020-09-08 13:55:00,206.54,206.54,206.24,206.36,2576.0,193.3762,193.3762,193.0953,193.2076,2576.0
2020-09-08 14:00:00,206.36,206.42,206.06,206.07,3416.0,193.2076,193.2638,192.9268,192.9361,3416.0
2020-09-08 14:05:00,206.21,206.21,206.01,206.14,2211.0,193.0672,193.0672,192.8799,193.0017,2211.0
2020-09-08 14:10:00,206.15,206.26,205.84,206.0,2810.0,193.011,193.114,192.7208,192.8706,2810.0
2020-09-08 14:15:00,205.91,205.93,205.58,205.75,4527.0,192.7863,192.805,192.4773,192.6365,4527.0
2020-09-08 14:20:00,205.67,205.69,205.33,205.4,2260.0,192.5616,192.5803,192.2433,192.3088,2260.0
2020-09-08 14:25:00,205.55,205.62,205.04,205.12,3479.0,192.4493,192.5148,191.9718,192.0467,3479.0
2020-09-08 14:30:00,205.07,205.07,204.55,204.65,2156.0,191.9998,191.9998,191.513,191.6066,2156.0
2020-09-08 14:35:00,204.62,204.62,204.19,204.23,2605.0,191.5785,191.5785,191.1759,191.2134,2605.0
2020-09-08 14:40:00,204.34,204.34,203.56,203.56,3200.0,191.3164,191.3164,190.5861,190.5861,3200.0
2020-09-08 14:45:00,203.6,203.84,203.53,203.79,5485.0,190.6235,190.8482,190.558,190.8014,5485.0
2020-09-08 14:50:00,203.78,203.78,203.09,203.3,3100.0,190.7921,190.7921,190.146,190.3427,3100.0
2020-09-08 14:55:00,203.2,204.47,203.07,204.47,4638.0,190.249,191.4381,190.1273,191.4381,4638.0
2020-09-08 15:00:00,204.34,204.34,203.03,203.07,5320.0,191.3164,191.3164,190.0899,190.1273,5320.0
2020-09-08 15:05:00,203.21,203.5,203.12,203.5,2653.0,190.2584,190.5299,190.1741,190.5299,2653.0
2020-09-08 15:10:00,203.59,204.34,203.59,204.07,3638.0,190.6142,191.3164,190.6142,191.0636,3638.0
2020-09-08 15:15:00,204.11,204.44,203.74,204.16,7339.0,191.101,191.41,190.7546,191.1478,7339.0
2020-09-08 15:20:00,204.38,204.56,204.23,204.26,4358.0,191.3538,191.5224,191.2134,191.2415,4358.0
2020-09-08 15:25:00,204.37,204.7,204.07,204.7,2782.0,191.3445,191.6534,191.0636,191.6534,2782.0
2020-09-08 15:30:00,204.69,205.01,203.95,203.95,5739.0,191.6441,191.9437,190.9512,190.9512,5739.0
2020-09-08 15:35:00,204.08,204.83,204.08,204.45,5041.0,191.0729,191.7751,191.0729,191.4194,5041.0
2020-09-08 15:40:00,204.49,204.76,204.25,204.59,3355.0,191.4568,191.7096,191.2321,191.5504,3355.0
2020-09-08 15:45:00,204.61,204.66,203.83,204.35,7827.0,191.5692,191.616,190.8389,191.3257,7827.0
2020-09-08 15:50:00,204.21,204.23,203.12,203.58,13278.0,191.1947,191.2134,190.1741,190.6048,13278.0
2020-09-08 15:55:00,203.48,203.55,203.05,203.29,39069.0,190.5112,190.5767,190.1086,190.3333,39069.0
2020-09-09 09:30:00,205.0,206.53,204.8,206.43,13846.0,191.9343,193.3668,191.7471,193.2732,13846.0
2020-09-09 09:35:00,206.1,206.88,205.9,206.03,2410.0,192.9642,193.6945,192.7769,192.8987,2410.0
2020-09-09 09:40:00,206.06,207.02,205.97,206.21,4405.0,192.9268,193.8256,192.8425,193.0672,4405.0
2020-09-09 09:45:00,206.1,206.2,205.9,206.19,1713.0,192.9642,193.0578,192.7769,193.0485,1713.0
2020-09-09 09:50:00,205.83,206.79,205.82,206.78,3840.0,192.7114,193.6102,192.702,193.6009,3840.0
2020-09-09 09:55:00,206.16,206.21,205.97,206.06,1890.0,193.0204,193.0672,192.8425,192.9268,1890.0
2020-09-09 10:00:00,205.93,206.58,205.69,206.58,6853.0,192.805,193.4136,192.5803,193.4136,6853.0
2020-09-09 10:05:00,206.65,206.76,206.28,206.58,4432.0,193.4791,193.5821,193.1327,193.4136,4432.0
2020-09-09 10:10:00,206.99,207.43,206.88,207.19,2787.0,193.7975,194.2094,193.6945,193.9847,2787.0
2020-09-09 10:15:00,207.42,207.96,207.39,207.88,3754.0,194.2001,194.7057,194.172,194.6308,3754.0
2020-09-09 10:20:00,207.67,208.04,207.6,207.83,4585.0,194.4341,194.7806,194.3686,194.5839,4585.0
2020-09-09 10:25:00,207.76,207.88,207.14,207.2,3894.0,194.5184,194.6308,193.9379,193.9941,3894.0
2020-09-09 10:30:00,206.82,207.28,206.82,207.16,1040.0,193.6383,194.069,193.6383,193.9566,1040.0
2020-09-09 10:35:00,207.09,207.49,207.08,207.34,1465.0,193.8911,194.2656,193.8817,194.1252,1465.0
2020-09-09 10:40:00,207.18,207.29,207.0,207.0,761.0,193.9754,194.0784,193.8068,193.8068,761.0
2020-09-09 10:45:00,206.95,206.95,206.79,206.79,517.0,193.76,193.76,193.6102,193.6102,517.0
2020-09-09 10:50:00,206.82,206.86,206.52,206.52,1987.0,193.6383,193.6758,193.3574,193.3574,1987.0
2020-09-09 10:55:00,206.42,206.63,206.06,206.63,2290.0,193.2638,193.4604,192.9268,193.4604,2290.0
2020-09-09 11:00:00,206.68,207.63,206.68,207.63,1400.0,193.5072,194.3967,193.5072,194.3967,1400.0
2020-09-09 11:05:00,207.65,207.65,206.81,206.9,4910.0,194.4154,194.4154,193.629,193.7132,4910.0
2020-09-09 11:10:00,206.72,206.92,206.62,206.63,3619.0,193.5447,193.7319,193.4511,193.4604,3619.0
2020-09-09 11:15:00,206.69,206.81,206.53,206.55,3566.0,193.5166,193.629,193.3668,193.3855,3566.0
2020-09-09 11:20:00,206.5,206.81,206.5,206.77,6756.0,193.3387,193.629,193.3387,193.5915,6756.0
2020-09-09 11:25:00,206.76,207.06,206.76,206.92,3415.0,193.5821,193.863,193.5821,193.7319,3415.0
2020-09-09 11:30:00,206.84,206.84,206.59,206.75,1584.0,193.657,193.657,193.423,193.5728,1584.0
2020-09-09 11:35:00,206.84,207.16,206.6,207.16,6173.0,193.657,193.9566,193.4323,193.9566,6173.0
2020-09-09 11:40:00,207.09,207.6,207.06,207.58,2660.0,193.8911,194.3686,193.863,194.3499,2660.0
2020-09-09 11:45:00,207.6,207.63,207.06,207.17,3900.0,194.3686,194.3967,193.863,193.966,3900.0
2020-09-09 11:50:00,207.02,207.13,206.91,206.93,3353.0,193.8256,193.9286,193.7226,193.7413,3353.0
2020-09-09 11:55:00,206.91,206.91,206.53,206.61,2436.0,193.7226,193.7226,193.3668,193.4417,2436.0
2020-09-09 12:00:00,206.59,206.76,206.59,206.76,1301.0,193.423,193.5821,193.423,193.5821,1301.0
2020-09-09 12:05:00,206.84,206.87,206.7,206.76,2204.0,193.657,193.6851,193.526,193.5821,2204.0
2020-09-09 12:10:00,206.8,206.97,206.78,206.9,500.0,193.6196,193.7788,193.6009,193.7132,500.0
2020-09-09 12:15:00,206.89,207.19,206.77,207.19,22047.0,193.7039,193.9847,193.5915,193.9847,22047.0
2020-09-09 12:20:00,207.22,207.22,207.08,207.17,909.0,194.0128,194.0128,193.8817,193.966,909.0
2020-09-09 12:25:00,207.48,207.48,207.17,207.23,1998.0,194.2562,194.2562,193.966,194.0222,1998.0
2020-09-09 12:30:00,207.41,207.55,207.4,207.5,1100.0,194.1907,194.3218,194.1813,194.275,1100.0
2020-09-09 12:35:00,207.51,207.54,207.24,207.54,53908.0,194.2843,194.3124,194.0315,194.3124,53908.0
2020-09-09 12:40:00,207.65,207.9,207.55,207.88,3040.0,194.4154,194.6495,194.3218,194.6308,3040.0
2020-09-09 12:45:00,207.9,207.9,207.42,207.43,1890.0,194.6495,194.6495,194.2001,194.2094,1890.0
2020-09-09 12:50:00,207.5,207.5,207.36,207.36,502.0,194.275,194.275,194.1439,194.1439,502.0
2020-09-09 12:55:00,207.38,207.42,207.34,207.37,1113.0,194.1626,194.2001,194.1252,194.1533,1113.0
2020-09-09 13:00:00,207.42,207.78,207.38,207.77,2066.0,194.2001,194.5371,194.1626,194.5278,2066.0
2020-09-09 13:05:00,207.78,208.22,207.78,208.22,1700.0,194.5371,194.9491,194.5371,194.9491,1700.0
2020-09-09 13:10:00,208.26,208.42,208.26,208.37,1164.0,194.9865,195.1363,194.9865,195.0895,1164.0
2020-09-09 13:15:00,208.31,208.41,208.19,208.31,2419.0,195.0333,195.127,194.921,195.0333,2419.0
2020-09-09 13:20:00,208.36,208.36,208.05,208.15,7118.0,195.0802,195.0802,194.7899,194.8835,7118.0
2020-09-09 13:25:00,208.17,208.25,207.95,208.09,9004.0,194.9023,194.9772,194.6963,194.8274,9004.0
2020-09-09 13:30:00,208.1,208.48,208.05,208.37,11893.0,194.8367,195.1925,194.7899,195.0895,11893.0
2020-09-09 13:35:00,208.46,208.58,208.4,208.58,3357.0,195.1738,195.2861,195.1176,195.2861,3357.0
2020-09-09 13:40:00,208.63,208.7,208.37,208.38,3977.0,195.333,195.3985,195.0895,195.0989,3977.0
2020-09-09 13:45:00,208.34,208.36,208.18,208.34,1573.0,195.0614,195.0802,194.9116,195.0614,1573.0
2020-09-09 13:50:00,208.4,208.42,208.31,208.42,2018.0,195.1176,195.1363,195.0333,195.1363,2018.0
2020-09-09 13:55:00,208.4,208.4,208.15,208.18,7645.0,195.1176,195.1176,194.8835,194.9116,7645.0
2020-09-09 14:00:00,208.21,208.31,207.98,207.99,2269.0,194.9397,195.0333,194.7244,194.7337,2269.0
2020-09-09 14:05:00,208.03,208.35,208.03,208.35,2000.0,194.7712,195.0708,194.7712,195.0708,2000.0
2020-09-09 14:10:00,208.41,208.6,208.32,208.5,4750.0,195.127,195.3049,195.0427,195.2112,4750.0
2020-09-09 14:15:00,208.38,208.39,208.09,208.09,1210.0,195.0989,195.1082,194.8274,194.8274,1210.0
2020-09-09 14:20:00,208.15,208.29,208.08,208.09,1977.0,194.8835,195.0146,194.818,194.8274,1977.0
2020-09-09 14:25:00,208.21,208.21,207.87,208.14,1669.0,194.9397,194.9397,194.6214,194.8742,1669.0
2020-09-09 14:30:00,208.31,208.8,208.26,208.66,2560.0,195.0333,195.4921,194.9865,195.361,2560.0
2020-09-09 14:35:00,208.72,208.74,208.63,208.67,1699.0,195.4172,195.4359,195.333,195.3704,1699.0
2020-09-09 14:40:00,208.61,208.76,208.59,208.69,5928.0,195.3142,195.4547,195.2955,195.3891,5928.0
2020-09-09 14:45:00,208.7,208.7,208.29,208.52,3169.0,195.3985,195.3985,195.0146,195.23,3169.0
2020-09-09 14:50:00,208.46,208.48,208.43,208.45,905.0,195.1738,195.1925,195.1457,195.1644,905.0
2020-09-09 14:55:00,208.57,208.6,208.05,208.08,6237.0,195.2768,195.3049,194.7899,194.818,6237.0
2020-09-09 15:00:00,208.05,208.47,208.05,208.47,1544.0,194.7899,195.1832,194.7899,195.1832,1544.0
2020-09-09 15:05:00,208.4,208.45,208.21,208.32,4488.0,195.1176,195.1644,194.9397,195.0427,4488.0
2020-09-09 15:10:00,208.21,208.24,207.88,208.03,11220.0,194.9397,194.9678,194.6308,194.7712,11220.0
2020-09-09 15:15:00,208.08,208.44,207.79,208.36,10032.0,194.818,195.1551,194.5465,195.0802,10032.0
2020-09-09 15:20:00,208.31,208.43,208.02,208.13,10311.0,195.0333,195.1457,194.7618,194.8648,10311.0
2020-09-09 15:25:00,208.11,208.13,207.55,207.88,7588.0,194.8461,194.8648,194.3218,194.6308,7588.0
2020-09-09 15:30:00,207.82,208.09,207.67,207.72,6107.0,194.5746,194.8274,194.4341,194.481,6107.0
2020-09-09 15:35:00,207.76,207.76,207.34,207.39,11630.0,194.5184,194.5184,194.1252,194.172,11630.0
2020-09-09 15:40:00,207.43,207.55,207.24,207.31,8943.0,194.2094,194.3218,194.0315,194.0971,8943.0
2020-09-09 15:45:00,207.3,207.3,206.7,206.91,13003.0,194.0877,194.0877,193.526,193.7226,13003.0
2020-09-09 15:50:00,206.9,207.28,206.62,207.18,14489.0,193.7132,194.069,193.4511,193.9754,14489.0
2020-09-09 15:55:00,207.24,207.24,206.78,207.09,63739.0,194.0315,194.0315,193.6009,193.8911,63739.0
2020-09-10 09:30:00,207.97,208.6,207.32,208.46,6886.0,194.715,195.3049,194.1064,195.1738,6886.0
2020-09-10 09:35:00,208.02,208.48,207.8,208.44,2265.0,194.7618,195.1925,194.5559,195.1551,2265.0
2020-09-10 09:40:00,209.04,209.32,208.69,208.85,1808.0,195.7168,195.979,195.3891,195.5389,1808.0
2020-09-10 09:45:00,208.85,209.18,208.5,208.59,1912.0,195.5389,195.8479,195.2112,195.2955,1912.0
2020-09-10 09:50:00,208.87,208.87,208.42,208.59,1313.0,195.5577,195.5577,195.1363,195.2955,1313.0
2020-09-10 09:55:00,208.97,209.54,208.86,209.01,3300.0,195.6513,196.185,195.5483,195.6887,3300.0
2020-09-10 10:00:00,208.32,209.04,208.32,209.04,7092.0,195.0427,195.7168,195.0427,195.7168,7092.0
2020-09-10 10:05:00,209.12,209.15,208.82,208.85,10216.0,195.7917,195.8198,195.5108,195.5389,10216.0
2020-09-10 10:10:00,208.86,209.2,208.5,208.58,8245.0,195.5483,195.8666,195.2112,195.2861,8245.0
2020-09-10 10:15:00,208.61,209.16,208.61,209.08,1840.0,195.3142,195.8292,195.3142,195.7543,1840.0
2020-09-10 10:20:00,208.9,208.9,208.42,208.5,3103.0,195.5857,195.5857,195.1363,195.2112,3103.0
2020-09-10 10:25:00,208.45,208.51,207.49,207.5,12377.0,195.1644,195.2206,194.2656,194.275,12377.0
2020-09-10 10:30:00,207.58,208.07,207.55,207.55,1444.0,194.3499,194.8086,194.3218,194.3218,1444.0
2020-09-10 10:35:00,208.15,208.15,207.46,207.74,4911.0,194.8835,194.8835,194.2375,194.4997,4911.0
2020-09-10 10:40:00,207.56,207.78,207.48,207.48,1504.0,194.3311,194.5371,194.2562,194.2562,1504.0
2020-09-10 10:45:00,207.35,207.35,206.45,206.99,2902.0,194.1345,194.1345,193.2919,193.7975,2902.0
2020-09-10 10:50:00,207.23,207.72,207.23,207.69,831.0,194.0222,194.481,194.0222,194.4529,831.0
2020-09-10 10:55:00,207.82,207.82,206.84,206.92,3237.0,194.5746,194.5746,193.657,193.7319,3237.0
2020-09-10 11:00:00,206.97,207.44,206.68,207.44,2200.0,193.7788,194.2188,193.5072,194.2188,2200.0
2020-09-10 11:05:00,207.5,207.86,207.5,207.71,9709.0,194.275,194.612,194.275,194.4716,9709.0
2020-09-10 11:10:00,207.44,207.77,207.23,207.75,1766.0,194.2188,194.5278,194.0222,194.509,1766.0
2020-09-10 11:15:00,207.31,207.31,206.63,207.11,4100.0,194.0971,194.0971,193.4604,193.9098,4100.0
2020-09-10 11:20:00,207.24,207.81,207.21,207.49,1495.0,194.0315,194.5652,194.0035,194.2656,1495.0
2020-09-10 11:25:00,207.49,207.56,207.13,207.29,3768.0,194.2656,194.3311,193.9286,194.0784,3768.0
2020-09-10 11:30:00,207.34,207.34,206.92,206.92,1724.0,194.1252,194.1252,193.7319,193.7319,1724.0
2020-09-10 11:35:00,207.03,207.43,207.03,207.41,1500.0,193.8349,194.2094,193.8349,194.1907,1500.0
2020-09-10 11:40:00,207.05,207.11,206.51,206.51,5814.0,193.8537,193.9098,193.3481,193.3481,5814.0
2020-09-10 11:45:00,206.55,206.55,206.18,206.4,2960.0,193.3855,193.3855,193.0391,193.2451,2960.0
2020-09-10 11:50:00,206.71,206.76,206.16,206.16,3015.0,193.5353,193.5821,193.0204,193.0204,3015.0
2020-09-10 11:55:00,206.09,206.1,205.56,205.56,10024.0,192.9548,192.9642,192.4586,192.4586,10024.0
2020-09-10 12:00:00,205.48,205.99,205.31,205.64,5480.0,192.3837,192.8612,192.2246,192.5335,5480.0
2020-09-10 12:05:00,205.56,205.93,205.53,205.55,11602.0,192.4586,192.805,192.4305,192.4493,11602.0
2020-09-10 12:10:00,205.52,205.9,205.51,205.68,16345.0,192.4212,192.7769,192.4118,192.571,16345.0
2020-09-10 12:15:00,205.77,205.82,205.53,205.57,2360.0,192.6552,192.702,192.4305,192.468,2360.0
2020-09-10 12:20:00,205.78,205.78,205.18,205.26,1600.0,192.6646,192.6646,192.1028,192.1777,1600.0
2020-09-10 12:25:00,205.12,205.72,205.12,205.72,24200.0,192.0467,192.6084,192.0467,192.6084,24200.0
2020-09-10 12:30:00,205.92,206.08,205.79,205.9,1870.0,192.7957,192.9455,192.674,192.7769,1870.0
2020-09-10 12:35:00,205.75,205.75,205.09,205.13,2600.0,192.6365,192.6365,192.0186,192.056,2600.0
2020-09-10 12:40:00,205.06,205.44,205.06,205.17,1500.0,191.9905,192.3463,191.9905,192.0935,1500.0
2020-09-10 12:45:00,205.15,205.33,205.06,205.09,2800.0,192.0748,192.2433,191.9905,192.0186,2800.0
2020-09-10 12:50:00,205.22,205.39,205.15,205.28,1873.0,192.1403,192.2995,192.0748,192.1965,1873.0
2020-09-10 12:55:00,205.32,205.7,205.31,205.7,1400.0,192.2339,192.5897,192.2246,192.5897,1400.0
2020-09-10 13:00:00,205.7,206.03,205.66,205.81,2921.0,192.5897,192.8987,192.5522,192.6927,2921.0
2020-09-10 13:05:00,205.68,205.93,205.68,205.84,1251.0,192.571,192.805,192.571,192.7208,1251.0
2020-09-10 13:10:00,206.16,206.16,205.88,206.08,911.0,193.0204,193.0204,192.7582,192.9455,911.0
2020-09-10 13:15:00,206.23,206.42,206.1,206.41,2700.0,193.0859,193.2638,192.9642,193.2544,2700.0
2020-09-10 13:20:00,206.59,206.6,206.3,206.3,1697.0,193.423,193.4323,193.1515,193.1515,1697.0
2020-09-10 13:25:00,206.33,206.33,205.93,206.07,1005.0,193.1795,193.1795,192.805,192.9361,1005.0
2020-09-10 13:30:00,205.89,206.31,205.84,206.31,8971.0,192.7676,193.1608,192.7208,193.1608,8971.0
2020-09-10 13:35:00,206.26,206.37,206.12,206.18,53779.0,193.114,193.217,192.9829,193.0391,53779.0
2020-09-10 13:40:00,206.18,206.22,206.04,206.04,1800.0,193.0391,193.0766,192.908,192.908,1800.0
2020-09-10 13:45:00,206.23,206.23,205.9,205.91,1108.0,193.0859,193.0859,192.7769,192.7863,1108.0
2020-09-10 13:50:00,206.03,206.03,205.68,205.75,2404.0,192.8987,192.8987,192.571,192.6365,2404.0
2020-09-10 13:55:00,205.86,205.97,205.75,205.79,1900.0,192.7395,192.8425,192.6365,192.674,1900.0
2020-09-10 14:00:00,205.69,206.26,205.67,206.26,1642.0,192.5803,193.114,192.5616,193.114,1642.0
2020-09-10 14:05:00,206.32,206.44,206.14,206.35,1203.0,193.1702,193.2825,193.0017,193.1983,1203.0
2020-09-10 14:10:00,206.3,206.3,205.88,205.94,1713.0,193.1515,193.1515,192.7582,192.8144,1713.0
2020-09-10 14:15:00,205.88,205.88,205.27,205.28,2802.0,192.7582,192.7582,192.1871,192.1965,2802.0
2020-09-10 14:20:00,205.36,205.36,204.78,204.78,1014.0,192.2714,192.2714,191.7283,191.7283,1014.0
2020-09-10 14:25:00,204.98,205.19,204.42,204.43,2000.0,191.9156,192.1122,191.3913,191.4006,2000.0
2020-09-10 14:30:00,204.09,204.7,203.91,204.56,2075.0,191.0823,191.6534,190.9138,191.5224,2075.0
2020-09-10 14:35:00,204.56,204.75,204.42,204.59,1100.0,191.5224,191.7002,191.3913,191.5504,1100.0
2020-09-10 14:40:00,204.72,204.72,204.14,204.45,3664.0,191.6722,191.6722,191.1291,191.4194,3664.0
2020-09-10 14:45:00,204.29,204.94,204.29,204.94,2762.0,191.2696,191.8781,191.2696,191.8781,2762.0
2020-09-10 14:50:00,204.76,204.84,204.42,204.42,1000.0,191.7096,191.7845,191.3913,191.3913,1000.0
2020-09-10 14:55:00,204.65,205.43,204.65,205.24,805.0,191.6066,192.3369,191.6066,192.159,805.0
2020-09-10 15:00:00,205.28,205.28,204.89,204.98,2702.0,192.1965,192.1965,191.8313,191.9156,2702.0
2020-09-10 15:05:00,204.83,205.04,204.56,204.56,1805.0,191.7751,191.9718,191.5224,191.5224,1805.0
2020-09-10 15:10:00,204.5,204.77,204.22,204.77,1813.0,191.4662,191.719,191.204,191.719,1813.0
2020-09-10 15:15:00,204.47,204.53,203.9,204.01,3343.0,191.4381,191.4943,190.9044,191.0074,3343.0
2020-09-10 15:20:00,203.81,203.92,203.52,203.92,5778.0,190.8202,190.9231,190.5486,190.9231,5778.0
2020-09-10 15:25:00,203.83,204.37,203.75,204.18,11416.0,190.8389,191.3445,190.764,191.1666,11416.0
2020-09-10 15:30:00,204.2,204.46,203.9,204.46,2635.0,191.1853,191.4287,190.9044,191.4287,2635.0
2020-09-10 15:35:00,204.37,204.7,204.15,204.6,3530.0,191.3445,191.6534,191.1385,191.5598,3530.0
2020-09-10 15:40:00,204.63,205.32,204.49,205.1,3242.0,191.5879,192.2339,191.4568,192.0279,3242.0
2020-09-10 15:45:00,204.94,205.07,204.01,204.2,6571.0,191.8781,191.9998,191.0074,191.1853,6571.0
2020-09-10 15:50:00,204.2,205.07,204.06,205.07,16387.0,191.1853,191.9998,191.0542,191.9998,16387.0
2020-09-10 15:55:00,205.0,205.27,204.23,204.43,26636.0,191.9343,192.1871,191.2134,191.4006,26636.0
2020-09-11 09:30:00,205.64,205.66,205.16,205.16,8099.0,192.5335,192.5522,192.0841,192.0841,8099.0
2020-09-11 09:35:00,205.71,206.97,205.11,206.58,15246.0,192.5991,193.7788,192.0373,193.4136,15246.0
2020-09-11 09:40:00,206.08,206.41,205.84,206.41,3120.0,192.9455,193.2544,192.7208,193.2544,3120.0
2020-09-11 09:45:00,206.43,207.59,206.25,207.39,5838.0,193.2732,194.3592,193.1046,194.172,5838.0
2020-09-11 09:50:00,207.58,208.19,207.36,207.55,22100.0,194.3499,194.921,194.1439,194.3218,22100.0
2020-09-11 09:55:00,206.78,206.78,206.31,206.31,4421.0,193.6009,193.6009,193.1608,193.1608,4421.0
2020-09-11 10:00:00,205.89,207.08,205.83,207.08,6109.0,192.7676,193.8817,192.7114,193.8817,6109.0
2020-09-11 10:05:00,207.57,207.76,207.42,207.68,2245.0,194.3405,194.5184,194.2001,194.4435,2245.0
2020-09-11 10:10:00,207.62,208.21,207.13,208.19,4009.0,194.3873,194.9397,193.9286,194.921,4009.0
2020-09-11 10:15:00,207.98,208.59,207.9,208.37,4966.0,194.7244,195.2955,194.6495,195.0895,4966.0
2020-09-11 10:20:00,208.28,208.41,208.18,208.41,2743.0,195.0053,195.127,194.9116,195.127,2743.0
2020-09-11 10:25:00,208.4,208.72,207.74,207.9,3100.0,195.1176,195.4172,194.4997,194.6495,3100.0
2020-09-11 10:30:00,207.99,208.19,207.6,207.7,3012.0,194.7337,194.921,194.3686,194.4622,3012.0
2020-09-11 10:35:00,208.04,208.59,207.66,208.4,4346.0,194.7806,195.2955,194.4248,195.1176,4346.0
2020-09-11 10:40:00,208.31,208.67,208.28,208.39,1974.0,195.0333,195.3704,195.0053,195.1082,1974.0
2020-09-11 10:45:00,208.5,208.73,208.18,208.34,3322.0,195.2112,195.4266,194.9116,195.0614,3322.0
2020-09-11 10:50:00,208.44,208.66,208.34,208.63,6481.0,195.1551,195.361,195.0614,195.333,6481.0
2020-09-11 10:55:00,208.51,208.68,208.07,208.22,9613.0,195.2206,195.3798,194.8086,194.9491,9613.0
2020-09-11 11:00:00,208.24,208.9,208.13,208.86,8206.0,194.9678,195.5857,194.8648,195.5483,8206.0
2020-09-11 11:05:00,208.9,209.14,208.65,209.1,13481.0,195.5857,195.8104,195.3517,195.773,13481.0
2020-09-11 11:10:00,209.1,209.26,208.88,209.14,5200.0,195.773,195.9228,195.567,195.8104,5200.0
2020-09-11 11:15:00,209.0,209.28,209.0,209.07,19501.0,195.6794,195.9415,195.6794,195.7449,19501.0
2020-09-11 11:20:00,208.88,208.88,208.53,208.67,3900.0,195.567,195.567,195.2393,195.3704,3900.0
2020-09-11 11:25:00,208.6,208.68,208.41,208.65,5322.0,195.3049,195.3798,195.127,195.3517,5322.0
2020-09-11 11:30:00,208.44,208.66,208.25,208.25,1315.0,195.1551,195.361,194.9772,194.9772,1315.0
2020-09-11 11:35:00,208.45,208.85,208.42,208.85,3026.0,195.1644,195.5389,195.1363,195.5389,3026.0
2020-09-11 11:40:00,208.79,209.01,208.69,208.83,3000.0,195.4828,195.6887,195.3891,195.5202,3000.0
2020-09-11 11:45:00,208.94,209.03,208.64,208.8,1948.0,195.6232,195.7075,195.3423,195.4921,1948.0
2020-09-11 11:50:00,208.75,208.85,208.56,208.85,2500.0,195.4453,195.5389,195.2674,195.5389,2500.0
2020-09-11 11:55:00,208.89,209.28,208.89,209.13,2200.0,195.5764,195.9415,195.5764,195.8011,2200.0
2020-09-11 12:00:00,208.85,209.31,208.72,209.31,1878.0,195.5389,195.9696,195.4172,195.9696,1878.0
2020-09-11 12:05:00,209.18,209.61,209.18,209.52,1600.0,195.8479,196.2505,195.8479,196.1662,1600.0
2020-09-11 12:10:00,209.62,209.7,209.21,209.51,18820.0,196.2599,196.3348,195.876,196.1569,18820.0
2020-09-11 12:15:00,209.55,209.62,209.31,209.49,10626.0,196.1943,196.2599,195.9696,196.1381,10626.0
2020-09-11 12:20:00,209.64,209.95,209.63,209.86,2683.0,196.2786,196.5688,196.2692,196.4846,2683.0
2020-09-11 12:25:00,209.94,209.96,209.57,209.59,3009.0,196.5595,196.5782,196.213,196.2318,3009.0
2020-09-11 12:30:00,209.45,209.55,209.19,209.27,3710.0,196.1007,196.1943,195.8573,195.9322,3710.0
2020-09-11 12:35:00,209.24,209.47,209.12,209.31,2522.0,195.9041,196.1194,195.7917,195.9696,2522.0
2020-09-11 12:40:00,209.33,209.33,208.82,208.83,3075.0,195.9883,195.9883,195.5108,195.5202,3075.0
2020-09-11 12:45:00,209.04,209.16,208.63,208.79,13459.0,195.7168,195.8292,195.333,195.4828,13459.0
2020-09-11 12:50:00,208.79,209.01,208.7,208.95,1556.0,195.4828,195.6887,195.3985,195.6326,1556.0
2020-09-11 12:55:00,208.97,208.97,208.28,208.28,3020.0,195.6513,195.6513,195.0053,195.0053,3020.0
2020-09-11 13:00:00,208.42,208.69,208.39,208.54,1700.0,195.1363,195.3891,195.1082,195.2487,1700.0
2020-09-11 13:05:00,208.43,208.5,207.86,207.87,2314.0,195.1457,195.2112,194.612,194.6214,2314.0
2020-09-11 13:10:00,207.87,207.97,207.8,207.95,1495.0,194.6214,194.715,194.5559,194.6963,1495.0
2020-09-11 13:15:00,207.86,208.31,207.83,207.88,3938.0,194.612,195.0333,194.5839,194.6308,3938.0
2020-09-11 13:20:00,208.18,208.18,207.9,208.0,1926.0,194.9116,194.9116,194.6495,194.7431,1926.0
2020-09-11 13:25:00,207.87,207.93,207.66,207.81,3546.0,194.6214,194.6776,194.4248,194.5652,3546.0
2020-09-11 13:30:00,207.75,207.8,207.28,207.71,2700.0,194.509,194.5559,194.069,194.4716,2700.0
2020-09-11 13:35:00,207.77,208.03,207.77,208.02,2395.0,194.5278,194.7712,194.5278,194.7618,2395.0
2020-09-11 13:40:00,207.79,208.52,207.79,208.42,4068.0,194.5465,195.23,194.5465,195.1363,4068.0
2020-09-11 13:45:00,208.35,208.39,208.21,208.22,2163.0,195.0708,195.1082,194.9397,194.9491,2163.0
2020-09-11 13:50:00,208.12,208.46,207.99,208.27,4233.0,194.8555,195.1738,194.7337,194.9959,4233.0
2020-09-11 13:55:00,208.2,208.31,207.8,207.8,2131.0,194.9304,195.0333,194.5559,194.5559,2131.0
2020-09-11 14:00:00,207.94,207.94,207.44,207.57,1850.0,194.6869,194.6869,194.2188,194.3405,1850.0
2020-09-11 14:05:00,207.56,208.31,207.56,208.31,2813.0,194.3311,195.0333,194.3311,195.0333,2813.0
2020-09-11 14:10:00,208.03,208.31,207.94,208.22,2125.0,194.7712,195.0333,194.6869,194.9491,2125.0
2020-09-11 14:15:00,208.26,208.4,208.14,208.26,1450.0,194.9865,195.1176,194.8742,194.9865,1450.0
2020-09-11 14:20:00,208.25,208.27,207.68,207.86,4899.0,194.9772,194.9959,194.4435,194.612,4899.0
2020-09-11 14:25:00,208.04,208.26,208.0,208.15,2045.0,194.7806,194.9865,194.7431,194.8835,2045.0
2020-09-11 14:30:00,208.05,208.55,208.04,208.5,2353.0,194.7899,195.2581,194.7806,195.2112,2353.0
2020-09-11 14:35:00,208.55,208.99,208.5,208.92,1912.0,195.2581,195.67,195.2112,195.6045,1912.0
2020-09-11 14:40:00,208.81,209.32,208.68,209.08,5408.0,195.5015,195.979,195.3798,195.7543,5408.0
2020-09-11 14:45:00,209.04,209.12,208.87,208.94,1800.0,195.7168,195.7917,195.5577,195.6232,1800.0
2020-09-11 14:50:00,208.97,209.22,208.77,209.06,2472.0,195.6513,195.8853,195.464,195.7355,2472.0
2020-09-11 14:55:00,209.24,209.39,209.16,209.29,4615.0,195.9041,196.0445,195.8292,195.9509,4615.0
2020-09-11 15:00:00,209.29,209.36,208.91,208.96,5090.0,195.9509,196.0164,195.5951,195.6419,5090.0
2020-09-11 15:05:00,208.94,208.94,208.45,208.53,3492.0,195.6232,195.6232,195.1644,195.2393,3492.0
2020-09-11 15:10:00,208.46,208.85,208.4,208.83,3434.0,195.1738,195.5389,195.1176,195.5202,3434.0
2020-09-11 15:15:00,208.87,209.26,208.77,209.26,7271.0,195.5577,195.9228,195.464,195.9228,7271.0
2020-09-11 15:20:00,209.13,209.59,209.07,209.38,11615.0,195.8011,196.2318,195.7449,196.0352,11615.0
2020-09-11 15:25:00,209.43,209.73,209.34,209.67,9815.0,196.082,196.3628,195.9977,196.3067,9815.0
2020-09-11 15:30:00,209.72,209.73,209.38,209.42,13886.0,196.3535,196.3628,196.0352,196.0726,13886.0
2020-09-11 15:35:00,209.48,209.48,208.96,209.07,7823.0,196.1288,196.1288,195.6419,195.7449,7823.0
2020-09-11 15:40:00,209.11,209.21,208.95,209.09,21349.0,195.7824,195.876,195.6326,195.7636,21349.0
2020-09-11 15:45:00,209.08,209.34,208.96,209.23,18880.0,195.7543,195.9977,195.6419,195.8947,18880.0
2020-09-11 15:50:00,209.03,209.28,208.87,208.96,24861.0,195.7075,195.9415,195.5577,195.6419,24861.0
2020-09-11 15:55:00,208.96,209.13,208.68,209.13,44953.0,195.6419,195.8011,195.3798,195.8011,44953.0
2020-09-14 09:30:00,211.16,211.51,209.56,210.1,8216.0,197.7017,198.0294,196.2037,196.7093,8216.0
2020-09-14 09:35:00,210.06,210.79,210.06,210.47,2444.0,196.6718,197.3553,196.6718,197.0557,2444.0
2020-09-14 09:40:00,210.42,211.09,210.42,210.91,2147.0,197.0089,197.6362,197.0089,197.4676,2147.0
2020-09-14 09:45:00,210.93,211.51,210.93,211.4,4450.0,197.4864,198.0294,197.4864,197.9264,4450.0
2020-09-14 09:50:00,211.5,212.1,211.5,211.99,6094.0,198.02,198.5818,198.02,198.4788,6094.0
2020-09-14 09:55:00,211.74,212.03,211.23,211.29,3619.0,198.2447,198.5163,197.7672,197.8234,3619.0
2020-09-14 10:00:00,211.4,211.73,211.08,211.59,12511.0,197.9264,198.2354,197.6268,198.1043,12511.0
2020-09-14 10:05:00,211.61,211.83,211.41,211.51,2632.0,198.123,198.329,197.9358,198.0294,2632.0
2020-09-14 10:10:00,211.61,211.61,210.48,210.48,2615.0,198.123,198.123,197.065,197.065,2615.0
2020-09-14 10:15:00,210.56,211.32,210.5,211.17,2819.0,197.1399,197.8515,197.0838,197.7111,2819.0
2020-09-14 10:20:00,211.16,211.36,211.06,211.36,3022.0,197.7017,197.889,197.6081,197.889,3022.0
2020-09-14 10:25:00,211.26,211.28,211.08,211.13,2226.0,197.7953,197.8141,197.6268,197.6736,2226.0
2020-09-14 10:30:00,211.24,211.27,210.3,210.3,1600.0,197.7766,197.8047,196.8965,196.8965,1600.0
2020-09-14 10:35:00,210.33,210.44,210.05,210.06,1946.0,196.9246,197.0276,196.6624,196.6718,1946.0
2020-09-14 10:40:00,209.94,210.24,209.93,210.24,8135.0,196.5595,196.8403,196.5501,196.8403,8135.0
2020-09-14 10:45:00,210.41,210.61,210.15,210.49,1526.0,196.9995,197.1868,196.7561,197.0744,1526.0
2020-09-14 10:50:00,210.62,210.74,210.05,210.18,3124.0,197.1961,197.3085,196.6624,196.7842,3124.0
2020-09-14 10:55:00,210.17,210.18,209.54,209.54,2011.0,196.7748,196.7842,196.185,196.185,2011.0
2020-09-14 11:00:00,209.66,209.83,209.6,209.83,2259.0,196.2973,196.4565,196.2411,196.4565,2259.0
2020-09-14 11:05:00,209.93,210.49,209.78,210.21,8955.0,196.5501,197.0744,196.4097,196.8123,8955.0
2020-09-14 11:10:00,210.21,210.23,209.7,209.7,1002.0,196.8123,196.831,196.3348,196.3348,1002.0
2020-09-14 11:15:00,209.69,209.95,209.64,209.76,1546.0,196.3254,196.5688,196.2786,196.3909,1546.0
2020-09-14 11:20:00,209.77,209.77,209.42,209.58,9783.0,196.4003,196.4003,196.0726,196.2224,9783.0
2020-09-14 11:25:00,209.59,209.9,209.51,209.79,15850.0,196.2318,196.522,196.1569,196.419,15850.0
2020-09-14 11:30:00,209.65,209.92,209.58,209.8,7688.0,196.2879,196.5407,196.2224,196.4284,7688.0
2020-09-14 11:35:00,209.83,210.06,209.71,209.97,16136.0,196.4565,196.6718,196.3441,196.5875,16136.0
2020-09-14 11:40:00,209.97,210.32,209.83,210.07,9324.0,196.5875,196.9152,196.4565,196.6812,9324.0
2020-09-14 11:45:00,210.01,210.05,209.83,209.93,2127.0,196.625,196.6624,196.4565,196.5501,2127.0
2020-09-14 11:50:00,210.05,210.2,209.99,210.08,4420.0,196.6624,196.8029,196.6063,196.6905,4420.0
2020-09-14 11:55:00,210.06,210.12,209.85,209.91,5003.0,196.6718,196.728,196.4752,196.5314,5003.0
2020-09-14 12:00:00,209.92,210.06,209.86,210.02,1440.0,196.5407,196.6718,196.4846,196.6344,1440.0
2020-09-14 12:05:00,209.94,210.37,209.94,210.21,4590.0,196.5595,196.9621,196.5595,196.8123,4590.0
2020-09-14 12:10:00,210.12,210.28,209.99,210.06,7335.0,196.728,196.8778,196.6063,196.6718,7335.0
2020-09-14 12:15:00,210.04,210.41,210.04,210.21,1000.0,196.6531,196.9995,196.6531,196.8123,1000.0
2020-09-14 12:20:00,210.24,210.55,210.14,210.41,1400.0,196.8403,197.1306,196.7467,196.9995,1400.0
2020-09-14 12:25:00,210.54,210.71,210.54,210.71,734.0,197.1212,197.2804,197.1212,197.2804,734.0
2020-09-14 12:30:00,210.82,210.92,210.82,210.84,2120.0,197.3834,197.477,197.3834,197.4021,2120.0
2020-09-14 12:35:00,210.87,211.0,210.84,210.84,2300.0,197.4302,197.5519,197.4021,197.4021,2300.0
2020-09-14 12:40:00,210.92,211.07,210.92,211.07,3393.0,197.477,197.6174,197.477,197.6174,3393.0
2020-09-14 12:45:00,211.09,211.52,210.97,211.01,4207.0,197.6362,198.0388,197.5238,197.5613,4207.0
2020-09-14 12:50:00,210.95,211.31,210.94,211.31,1000.0,197.5051,197.8421,197.4957,197.8421,1000.0
2020-09-14 12:55:00,211.26,211.6,211.24,211.6,3129.0,197.7953,198.1137,197.7766,198.1137,3129.0
2020-09-14 13:00:00,211.69,212.11,211.69,212.03,3264.0,198.1979,198.5912,198.1979,198.5163,3264.0
2020-09-14 13:05:00,212.08,212.08,211.49,211.55,2207.0,198.5631,198.5631,198.0107,198.0668,2207.0
2020-09-14 13:10:00,211.6,211.79,211.59,211.77,1100.0,198.1137,198.2915,198.1043,198.2728,1100.0
2020-09-14 13:15:00,211.7,211.75,211.48,211.63,1800.0,198.2073,198.2541,198.0013,198.1417,1800.0
2020-09-14 13:20:00,211.63,211.7,211.5,211.65,1920.0,198.1417,198.2073,198.02,198.1605,1920.0
2020-09-14 13:25:00,211.69,211.85,211.6,211.77,2300.0,198.1979,198.3477,198.1137,198.2728,2300.0
2020-09-14 13:30:00,211.81,211.82,211.36,211.55,4006.0,198.3103,198.3196,197.889,198.0668,4006.0
2020-09-14 13:35:00,211.32,211.47,211.18,211.18,500.0,197.8515,197.9919,197.7204,197.7204,500.0
2020-09-14 13:40:00,211.39,211.39,210.83,210.86,1960.0,197.917,197.917,197.3927,197.4208,1960.0
2020-09-14 13:45:00,210.86,211.24,210.86,211.14,1618.0,197.4208,197.7766,197.4208,197.683,1618.0
2020-09-14 13:50:00,211.17,211.25,211.14,211.18,1272.0,197.7111,197.786,197.683,197.7204,1272.0
2020-09-14 13:55:00,211.14,211.33,211.06,211.15,700.0,197.683,197.8609,197.6081,197.6923,700.0
2020-09-14 14:00:00,211.22,211.34,211.1,211.34,2279.0,197.7579,197.8702,197.6455,197.8702,2279.0
2020-09-14 14:05:00,211.31,211.62,211.3,211.6,2006.0,197.8421,198.1324,197.8328,198.1137,2006.0
2020-09-14 14:10:00,211.64,211.74,211.6,211.74,1100.0,198.1511,198.2447,198.1137,198.2447,1100.0
2020-09-14 14:15:00,211.65,211.76,211.65,211.71,900.0,198.1605,198.2635,198.1605,198.2166,900.0
2020-09-14 14:20:00,211.65,211.86,211.62,211.76,4253.0,198.1605,198.3571,198.1324,198.2635,4253.0
2020-09-14 14:25:00,211.46,211.65,211.46,211.65,1100.0,197.9826,198.1605,197.9826,198.1605,1100.0
2020-09-14 14:30:00,211.57,211.65,211.49,211.56,7261.0,198.0856,198.1605,198.0107,198.0762,7261.0
2020-09-14 14:35:00,211.43,211.55,211.43,211.49,800.0,197.9545,198.0668,197.9545,198.0107,800.0
2020-09-14 14:40:00,211.55,211.84,211.49,211.7,2900.0,198.0668,198.3384,198.0107,198.2073,2900.0
2020-09-14 14:45:00,211.68,211.68,211.48,211.5,1000.0,198.1886,198.1886,198.0013,198.02,1000.0
2020-09-14 14:50:00,211.51,211.71,211.23,211.24,2086.0,198.0294,198.2166,197.7672,197.7766,2086.0
2020-09-14 14:55:00,211.2,211.28,210.67,211.24,2759.0,197.7392,197.8141,197.2429,197.7766,2759.0
2020-09-14 15:00:00,211.14,211.27,210.8,210.87,2400.0,197.683,197.8047,197.3646,197.4302,2400.0
2020-09-14 15:05:00,210.93,211.06,210.79,211.06,800.0,197.4864,197.6081,197.3553,197.6081,800.0
2020-09-14 15:10:00,210.96,210.96,210.72,210.93,2974.0,197.5144,197.5144,197.2897,197.4864,2974.0
2020-09-14 15:15:00,210.82,210.99,210.68,210.99,3159.0,197.3834,197.5425,197.2523,197.5425,3159.0
2020-09-14 15:20:00,210.96,210.96,210.42,210.5,3500.0,197.5144,197.5144,197.0089,197.0838,3500.0
2020-09-14 15:25:00,210.5,210.98,210.49,210.85,2500.0,197.0838,197.5332,197.0744,197.4115,2500.0
2020-09-14 15:30:00,210.92,211.15,210.75,211.15,5574.0,197.477,197.6923,197.3178,197.6923,5574.0
2020-09-14 15:35:00,211.22,211.65,211.02,211.53,9544.0,197.7579,198.1605,197.5706,198.0481,9544.0
2020-09-14 15:40:00,211.53,211.8,211.47,211.78,8114.0,198.0481,198.3009,197.9919,198.2822,8114.0
2020-09-14 15:45:00,211.78,212.44,211.75,212.14,22386.0,198.2822,198.9001,198.2541,198.6192,22386.0
2020-09-14 15:50:00,212.27,212.27,211.67,211.72,23522.0,198.741,198.741,198.1792,198.226,23522.0
2020-09-14 15:55:00,211.8,211.89,211.31,211.44,70806.0,198.3009,198.3852,197.8421,197.9639,70806.0
2020-09-15 09:30:00,212.31,213.5,211.82,213.36,8634.0,198.7784,199.8926,198.3196,199.7615,8634.0
2020-09-15 09:35:00,213.36,214.0,213.1,213.1,1940.0,199.7615,200.3607,199.5181,199.5181,1940.0
2020-09-15 09:40:00,213.58,214.25,213.25,213.25,2489.0,199.9675,200.5948,199.6585,199.6585,2489.0
2020-09-15 09:45:00,212.91,212.91,211.88,211.89,1655.0,199.3402,199.3402,198.3758,198.3852,1655.0
2020-09-15 09:50:00,211.99,212.06,211.53,211.55,2612.0,198.4788,198.5443,198.0481,198.0668,2612.0
2020-09-15 09:55:00,211.43,211.47,210.71,210.72,2359.0,197.9545,197.9919,197.2804,197.2897,2359.0
2020-09-15 10:00:00,210.66,211.7,210.43,211.47,4493.0,197.2336,198.2073,197.0182,197.9919,4493.0
2020-09-15 10:05:00,211.43,211.43,210.68,210.68,2768.0,197.9545,197.9545,197.2523,197.2523,2768.0
2020-09-15 10:10:00,211.0,211.0,210.6,210.91,2358.0,197.5519,197.5519,197.1774,197.4676,2358.0
2020-09-15 10:15:00,211.4,211.6,211.38,211.6,1803.0,197.9264,198.1137,197.9077,198.1137,1803.0
2020-09-15 10:20:00,211.33,211.44,211.28,211.28,832.0,197.8609,197.9639,197.8141,197.8141,832.0
2020-09-15 10:25:00,210.9,211.43,210.85,211.43,1500.0,197.4583,197.9545,197.4115,197.9545,1500.0
2020-09-15 10:30:00,211.31,211.65,210.91,211.36,7538.0,197.8421,198.1605,197.4676,197.889,7538.0
2020-09-15 10:35:00,211.56,211.69,211.08,211.09,2992.0,198.0762,198.1979,197.6268,197.6362,2992.0
2020-09-15 10:40:00,211.24,211.5,211.19,211.21,1000.0,197.7766,198.02,197.7298,197.7485,1000.0
2020-09-15 10:45:00,211.4,211.87,211.39,211.87,300.0,197.9264,198.3665,197.917,198.3665,300.0
2020-09-15 10:50:00,211.98,211.98,211.33,211.45,2800.0,198.4694,198.4694,197.8609,197.9732,2800.0
2020-09-15 10:55:00,211.41,211.62,211.23,211.51,2336.0,197.9358,198.1324,197.7672,198.0294,2336.0
2020-09-15 11:00:00,211.41,211.58,211.38,211.41,1910.0,197.9358,198.0949,197.9077,197.9358,1910.0
2020-09-15 11:05:00,211.49,211.49,211.41,211.48,500.0,198.0107,198.0107,197.9358,198.0013,500.0
2020-09-15 11:10:00,211.46,211.58,211.43,211.55,1289.0,197.9826,198.0949,197.9545,198.0668,1289.0
2020-09-15 11:15:00,211.39,211.57,211.25,211.57,1958.0,197.917,198.0856,197.786,198.0856,1958.0
2020-09-15 11:20:00,211.52,211.52,211.28,211.41,1947.0,198.0388,198.0388,197.8141,197.9358,1947.0
2020-09-15 11:25:00,211.28,211.34,211.05,211.34,916.0,197.8141,197.8702,197.5987,197.8702,916.0
2020-09-15 11:30:00,211.33,211.34,211.0,211.0,500.0,197.8609,197.8702,197.5519,197.5519,500.0
2020-09-15 11:35:00,211.2,211.33,211.18,211.27,833.0,197.7392,197.8609,197.7204,197.8047,833.0
2020-09-15 11:40:00,211.16,211.18,211.02,211.18,1767.0,197.7017,197.7204,197.5706,197.7204,1767.0
2020-09-15 11:45:00,211.22,211.27,211.14,211.21,2475.0,197.7579,197.8047,197.683,197.7485,2475.0
2020-09-15 11:50:00,211.06,211.06,210.86,210.86,1898.0,197.6081,197.6081,197.4208,197.4208,1898.0
2020-09-15 11:55:00,210.92,210.92,210.47,210.65,1143.0,197.477,197.477,197.0557,197.2242,1143.0
2020-09-15 12:00:00,210.64,210.8,210.57,210.6,1516.0,197.2148,197.3646,197.1493,197.1774,1516.0
2020-09-15 12:05:00,210.55,210.6,210.3,210.3,1603.0,197.1306,197.1774,196.8965,196.8965,1603.0
2020-09-15 12:10:00,210.23,210.51,210.23,210.42,2100.0,196.831,197.0931,196.831,197.0089,2100.0
2020-09-15 12:15:00,210.4,210.4,210.14,210.22,2100.0,196.9901,196.9901,196.7467,196.8216,2100.0
2020-09-15 12:20:00,210.25,210.88,210.21,210.88,10140.0,196.8497,197.4395,196.8123,197.4395,10140.0
2020-09-15 12:25:00,210.86,210.99,210.72,210.81,2574.0,197.4208,197.5425,197.2897,197.374,2574.0
2020-09-15 12:30:00,210.76,210.81,210.58,210.58,3893.0,197.3272,197.374,197.1587,197.1587,3893.0
2020-09-15 12:35:00,210.55,210.82,210.45,210.82,2021.0,197.1306,197.3834,197.037,197.3834,2021.0
2020-09-15 12:40:00,210.85,210.86,210.65,210.71,2547.0,197.4115,197.4208,197.2242,197.2804,2547.0
2020-09-15 12:45:00,210.59,210.79,210.59,210.65,2629.0,197.168,197.3553,197.168,197.2242,2629.0
2020-09-15 12:50:00,210.68,210.74,210.56,210.61,2156.0,197.2523,197.3085,197.1399,197.1868,2156.0
2020-09-15 12:55:00,210.51,210.7,210.47,210.7,2164.0,197.0931,197.271,197.0557,197.271,2164.0
2020-09-15 13:00:00,210.68,210.8,210.57,210.69,2370.0,197.2523,197.3646,197.1493,197.2617,2370.0
2020-09-15 13:05:00,210.72,210.72,210.44,210.51,2451.0,197.2897,197.2897,197.0276,197.0931,2451.0
2020-09-15 13:10:00,210.48,210.68,210.48,210.63,1485.0,197.065,197.2523,197.065,197.2055,1485.0
2020-09-15 13:15:00,210.68,210.74,210.54,210.54,2000.0,197.2523,197.3085,197.1212,197.1212,2000.0
2020-09-15 13:20:00,210.59,210.73,210.44,210.7,5957.0,197.168,197.2991,197.0276,197.271,5957.0
2020-09-15 13:25:00,210.66,210.66,210.5,210.59,2931.0,197.2336,197.2336,197.0838,197.168,2931.0
2020-09-15 13:30:00,210.58,210.58,210.4,210.53,3603.0,197.1587,197.1587,196.9901,197.1119,3603.0
2020-09-15 13:35:00,210.51,210.62,210.48,210.6,1300.0,197.0931,197.1961,197.065,197.1774,1300.0
2020-09-15 13:40:00,210.55,210.71,210.55,210.71,2043.0,197.1306,197.2804,197.1306,197.2804,2043.0
2020-09-15 13:45:00,210.78,210.95,210.57,210.58,2300.0,197.3459,197.5051,197.1493,197.1587,2300.0
2020-09-15 13:50:00,210.53,210.59,210.24,210.36,4543.0,197.1119,197.168,196.8403,196.9527,4543.0
2020-09-15 13:55:00,210.31,210.35,210.22,210.3,1958.0,196.9059,196.9433,196.8216,196.8965,1958.0
2020-09-15 14:00:00,210.35,210.68,210.34,210.68,2288.0,196.9433,197.2523,196.934,197.2523,2288.0
2020-09-15 14:05:00,210.64,210.68,210.36,210.49,2418.0,197.2148,197.2523,196.9527,197.0744,2418.0
2020-09-15 14:10:00,210.6,210.91,210.57,210.91,1109.0,197.1774,197.4676,197.1493,197.4676,1109.0
2020-09-15 14:15:00,210.84,210.84,210.55,210.55,1420.0,197.4021,197.4021,197.1306,197.1306,1420.0
2020-09-15 14:20:00,210.6,210.84,210.6,210.84,1750.0,197.1774,197.4021,197.1774,197.4021,1750.0
2020-09-15 14:25:00,210.66,210.79,210.63,210.79,1260.0,197.2336,197.3553,197.2055,197.3553,1260.0
2020-09-15 14:30:00,210.86,210.88,210.58,210.62,2420.0,197.4208,197.4395,197.1587,197.1961,2420.0
2020-09-15 14:35:00,210.69,210.86,210.68,210.81,3228.0,197.2617,197.4208,197.2523,197.374,3228.0
2020-09-15 14:40:00,210.87,211.0,210.83,210.98,1683.0,197.4302,197.5519,197.3927,197.5332,1683.0
2020-09-15 14:45:00,210.97,211.05,210.97,211.02,500.0,197.5238,197.5987,197.5238,197.5706,500.0
2020-09-15 14:50:00,211.06,211.2,211.04,211.17,2318.0,197.6081,197.7392,197.5894,197.7111,2318.0
2020-09-15 14:55:00,211.23,211.43,211.17,211.43,1901.0,197.7672,197.9545,197.7111,197.9545,1901.0
2020-09-15 15:00:00,211.35,211.35,211.22,211.32,3104.0,197.8796,197.8796,197.7579,197.8515,3104.0
2020-09-15 15:05:00,211.23,211.24,210.98,211.03,4300.0,197.7672,197.7766,197.5332,197.58,4300.0
2020-09-15 15:10:00,211.04,211.36,211.03,211.21,3401.0,197.5894,197.889,197.58,197.7485,3401.0
2020-09-15 15:15:00,211.13,211.29,211.04,211.04,4018.0,197.6736,197.8234,197.5894,197.5894,4018.0
2020-09-15 15:20:00,211.05,211.12,210.91,210.91,4074.0,197.5987,197.6643,197.4676,197.4676,4074.0
2020-09-15 15:25:00,210.92,210.95,210.72,210.89,4788.0,197.477,197.5051,197.2897,197.4489,4788.0
2020-09-15 15:30:00,210.83,210.83,210.25,210.28,4238.0,197.3927,197.3927,196.8497,196.8778,4238.0
2020-09-15 15:35:00,210.2,210.34,209.91,210.06,7173.0,196.8029,196.934,196.5314,196.6718,7173.0
2020-09-15 15:40:00,210.03,210.13,209.77,209.95,10781.0,196.6437,196.7373,196.4003,196.5688,10781.0
2020-09-15 15:45:00,209.94,210.25,209.83,210.21,11605.0,196.5595,196.8497,196.4565,196.8123,11605.0
2020-09-15 15:50:00,210.18,210.39,210.06,210.16,21050.0,196.7842,196.9808,196.6718,196.7654,21050.0
2020-09-15 15:55:00,210.12,210.19,209.79,210.0,39510.0,196.728,196.7935,196.419,196.6156,39510.0
2020-09-16 09:30:00,212.23,213.24,211.82,212.36,10484.0,198.7035,199.6491,198.3196,198.8252,10484.0
2020-09-16 09:35:00,212.51,212.51,211.71,211.96,5910.0,198.9657,198.9657,198.2166,198.4507,5910.0
2020-09-16 09:40:00,211.92,212.04,211.1,211.26,3408.0,198.4133,198.5256,197.6455,197.7953,3408.0
2020-09-16 09:45:00,211.14,211.72,211.14,211.68,2834.0,197.683,198.226,197.683,198.1886,2834.0
2020-09-16 09:50:00,211.94,212.19,211.42,211.92,8900.0,198.432,198.6661,197.9451,198.4133,8900.0
2020-09-16 09:55:00,211.67,212.21,211.67,212.08,1407.0,198.1792,198.6848,198.1792,198.5631,1407.0
2020-09-16 10:00:00,212.19,212.51,212.05,212.4,4987.0,198.6661,198.9657,198.535,198.8627,4987.0
2020-09-16 10:05:00,212.33,212.92,212.33,212.78,1863.0,198.7971,199.3495,198.7971,199.2185,1863.0
2020-09-16 10:10:00,212.55,212.69,212.44,212.58,1504.0,199.0031,199.1342,198.9001,199.0312,1504.0
2020-09-16 10:15:00,212.68,213.41,212.68,213.23,4121.0,199.1248,199.8083,199.1248,199.6398,4121.0
2020-09-16 10:20:00,213.41,213.53,213.04,213.53,3601.0,199.8083,199.9207,199.4619,199.9207,3601.0
2020-09-16 10:25:00,213.54,213.54,213.09,213.31,1970.0,199.93,199.93,199.5087,199.7147,1970.0
2020-09-16 10:30:00,213.19,213.67,213.19,213.54,3019.0,199.6023,200.0517,199.6023,199.93,3019.0
2020-09-16 10:35:00,213.65,213.65,212.85,213.51,5119.0,200.033,200.033,199.284,199.9019,5119.0
2020-09-16 10:40:00,213.47,213.64,213.35,213.39,2232.0,199.8645,200.0236,199.7521,199.7896,2232.0
2020-09-16 10:45:00,213.44,213.44,212.97,213.09,4400.0,199.8364,199.8364,199.3963,199.5087,4400.0
2020-09-16 10:50:00,213.15,213.58,213.15,213.53,8580.0,199.5649,199.9675,199.5649,199.9207,8580.0
2020-09-16 10:55:00,213.78,214.24,213.58,214.24,4320.0,200.1547,200.5854,199.9675,200.5854,4320.0
2020-09-16 11:00:00,214.23,214.72,214.19,214.69,2935.0,200.576,201.0348,200.5386,201.0067,2935.0
2020-09-16 11:05:00,214.67,215.76,214.66,215.5,15929.0,200.988,202.0085,200.9786,201.7651,15929.0
2020-09-16 11:10:00,215.62,216.07,215.62,216.03,13702.0,201.8774,202.2988,201.8774,202.2613,13702.0
2020-09-16 11:15:00,215.93,216.19,215.86,216.16,16974.0,202.1677,202.4111,202.1021,202.383,16974.0
2020-09-16 11:20:00,216.02,216.52,215.81,216.08,11554.0,202.252,202.7201,202.0553,202.3081,11554.0
2020-09-16 11:25:00,216.08,216.27,216.03,216.12,4736.0,202.3081,202.486,202.2613,202.3456,4736.0
2020-09-16 11:30:00,216.15,216.15,215.62,215.84,3100.0,202.3737,202.3737,201.8774,202.0834,3100.0
2020-09-16 11:35:00,215.76,216.06,215.74,215.77,4057.0,202.0085,202.2894,201.9898,202.0179,4057.0
2020-09-16 11:40:00,215.78,215.89,215.56,215.84,1671.0,202.0272,202.1302,201.8213,202.0834,1671.0
2020-09-16 11:45:00,215.92,216.13,215.85,216.01,2704.0,202.1583,202.3549,202.0928,202.2426,2704.0
2020-09-16 11:50:00,215.85,216.11,215.85,216.09,1585.0,202.0928,202.3362,202.0928,202.3175,1585.0
2020-09-16 11:55:00,216.08,216.08,215.61,215.61,4067.0,202.3081,202.3081,201.8681,201.8681,4067.0
2020-09-16 12:00:00,215.49,215.56,215.42,215.52,2538.0,201.7557,201.8213,201.6902,201.7838,2538.0
2020-09-16 12:05:00,215.3,215.36,214.92,214.93,1732.0,201.5778,201.634,201.2221,201.2314,1732.0
2020-09-16 12:10:00,215.01,215.2,214.99,215.1,2107.0,201.3063,201.4842,201.2876,201.3906,2107.0
2020-09-16 12:15:00,215.15,215.23,215.06,215.22,2396.0,201.4374,201.5123,201.3531,201.5029,2396.0
2020-09-16 12:20:00,215.24,215.3,215.15,215.16,6016.0,201.5217,201.5778,201.4374,201.4468,6016.0
2020-09-16 12:25:00,215.03,215.1,214.92,215.07,1325.0,201.325,201.3906,201.2221,201.3625,1325.0
2020-09-16 12:30:00,215.04,215.32,215.04,215.26,7594.0,201.3344,201.5966,201.3344,201.5404,7594.0
2020-09-16 12:35:00,215.22,215.61,215.22,215.61,1681.0,201.5029,201.8681,201.5029,201.8681,1681.0
2020-09-16 12:40:00,215.6,215.6,215.42,215.42,700.0,201.8587,201.8587,201.6902,201.6902,700.0
2020-09-16 12:45:00,215.54,215.54,215.06,215.06,600.0,201.8025,201.8025,201.3531,201.3531,600.0
2020-09-16 12:50:00,214.96,215.35,214.96,215.21,6760.0,201.2595,201.6247,201.2595,201.4936,6760.0
2020-09-16 12:55:00,215.28,215.46,215.24,215.34,6680.0,201.5591,201.7276,201.5217,201.6153,6680.0
2020-09-16 13:00:00,215.33,215.57,215.28,215.42,1520.0,201.6059,201.8306,201.5591,201.6902,1520.0
2020-09-16 13:05:00,215.47,215.56,215.27,215.36,1328.0,201.737,201.8213,201.5498,201.634,1328.0
2020-09-16 13:10:00,215.41,215.66,215.28,215.66,2404.0,201.6808,201.9149,201.5591,201.9149,2404.0
2020-09-16 13:15:00,215.45,215.75,215.39,215.71,4558.0,201.7183,201.9992,201.6621,201.9617,4558.0
2020-09-16 13:20:00,215.72,215.74,215.52,215.74,700.0,201.9711,201.9898,201.7838,201.9898,700.0
2020-09-16 13:25:00,215.81,215.82,215.55,215.64,2760.0,202.0553,202.0647,201.8119,201.8962,2760.0
2020-09-16 13:30:00,215.67,215.7,215.51,215.53,2701.0,201.9243,201.9523,201.7745,201.7932,2701.0
2020-09-16 13:35:00,215.46,215.46,215.21,215.33,3419.0,201.7276,201.7276,201.4936,201.6059,3419.0
2020-09-16 13:40:00,215.31,215.54,215.18,215.5,5089.0,201.5872,201.8025,201.4655,201.7651,5089.0
2020-09-16 13:45:00,215.49,215.58,215.23,215.23,6345.0,201.7557,201.84,201.5123,201.5123,6345.0
2020-09-16 13:50:00,215.25,215.27,215.01,215.02,2404.0,201.531,201.5498,201.3063,201.3157,2404.0
2020-09-16 13:55:00,214.99,215.33,214.99,215.33,2141.0,201.2876,201.6059,201.2876,201.6059,2141.0
2020-09-16 14:00:00,215.23,216.05,215.22,215.39,5400.0,201.5123,202.28,201.5029,201.6621,5400.0
2020-09-16 14:05:00,215.61,215.76,215.22,215.31,5053.0,201.8681,202.0085,201.5029,201.5872,5053.0
2020-09-16 14:10:00,215.55,215.81,215.28,215.81,3100.0,201.8119,202.0553,201.5591,202.0553,3100.0
2020-09-16 14:15:00,215.84,216.41,215.76,216.34,8920.0,202.0834,202.6171,202.0085,202.5516,8920.0
2020-09-16 14:20:00,216.36,216.67,216.27,216.67,9651.0,202.5703,202.8605,202.486,202.8605,9651.0
2020-09-16 14:25:00,216.6,216.9,216.5,216.77,4428.0,202.795,203.0759,202.7014,202.9541,4428.0
2020-09-16 14:30:00,216.81,216.94,216.58,216.71,3981.0,202.9916,203.1133,202.7763,202.898,3981.0
2020-09-16 14:35:00,216.72,217.27,216.61,217.27,6383.0,202.9073,203.4223,202.8043,203.4223,6383.0
2020-09-16 14:40:00,217.32,217.59,217.15,217.15,4939.0,203.4691,203.7219,203.3099,203.3099,4939.0
2020-09-16 14:45:00,217.2,217.2,216.88,216.95,5493.0,203.3567,203.3567,203.0571,203.1227,5493.0
2020-09-16 14:50:00,216.9,216.94,216.25,216.38,4292.0,203.0759,203.1133,202.4673,202.589,4292.0
2020-09-16 14:55:00,216.36,216.64,216.16,216.6,3543.0,202.5703,202.8324,202.383,202.795,3543.0
2020-09-16 15:00:00,216.53,216.71,216.34,216.43,8022.0,202.7294,202.898,202.5516,202.6358,8022.0
2020-09-16 15:05:00,216.48,216.48,215.27,215.27,6386.0,202.6826,202.6826,201.5498,201.5498,6386.0
2020-09-16 15:10:00,215.32,215.39,214.2,214.79,13488.0,201.5966,201.6621,200.5479,201.1003,13488.0
2020-09-16 15:15:00,214.48,214.84,214.33,214.81,3998.0,200.8101,201.1472,200.6697,201.1191,3998.0
2020-09-16 15:20:00,214.84,215.27,214.74,214.85,5302.0,201.1472,201.5498,201.0535,201.1565,5302.0
2020-09-16 15:25:00,214.74,215.14,214.74,214.91,4100.0,201.0535,201.428,201.0535,201.2127,4100.0
2020-09-16 15:30:00,214.88,214.96,213.99,214.78,7737.0,201.1846,201.2595,200.3513,201.091,7737.0
2020-09-16 15:35:00,214.81,215.16,214.67,214.91,8852.0,201.1191,201.4468,200.988,201.2127,8852.0
2020-09-16 15:40:00,214.87,215.15,214.52,214.99,6352.0,201.1752,201.4374,200.8476,201.2876,6352.0
2020-09-16 15:45:00,215.04,215.36,214.9,214.99,15501.0,201.3344,201.634,201.2033,201.2876,15501.0
2020-09-16 15:50:00,214.98,215.1,214.14,214.48,18783.0,201.2782,201.3906,200.4918,200.8101,18783.0
2020-09-16 15:55:00,214.49,214.57,214.13,214.33,24838.0,200.8195,200.8944,200.4824,200.6697,24838.0
2020-09-17 09:30:00,211.71,211.71,208.46,209.25,12131.0,198.2166,198.2166,195.1738,195.9134,12131.0
2020-09-17 09:35:00,209.42,210.18,209.11,210.18,2810.0,196.0726,196.7842,195.7824,196.7842,2810.0
2020-09-17 09:40:00,209.88,210.4,209.45,209.45,1369.0,196.5033,196.9901,196.1007,196.1007,1369.0
2020-09-17 09:45:00,209.36,209.98,209.36,209.8,4844.0,196.0164,196.5969,196.0164,196.4284,4844.0
2020-09-17 09:50:00,209.59,211.61,209.59,211.61,3700.0,196.2318,198.123,196.2318,198.123,3700.0
2020-09-17 09:55:00,211.86,212.04,211.22,212.04,3120.0,198.3571,198.5256,197.7579,198.5256,3120.0
2020-09-17 10:00:00,212.0,212.52,211.66,211.93,7137.0,198.4882,198.975,198.1698,198.4226,7137.0
2020-09-17 10:05:00,212.0,212.79,212.0,212.28,4546.0,198.4882,199.2278,198.4882,198.7503,4546.0
2020-09-17 10:10:00,212.24,213.23,212.23,213.02,3908.0,198.7129,199.6398,198.7035,199.4432,3908.0
2020-09-17 10:15:00,212.99,213.27,212.75,213.27,2071.0,199.4151,199.6772,199.1904,199.6772,2071.0
2020-09-17 10:20:00,213.24,214.06,213.23,213.3,3192.0,199.6491,200.4169,199.6398,199.7053,3192.0
2020-09-17 10:25:00,213.22,214.03,213.22,213.77,2175.0,199.6304,200.3888,199.6304,200.1454,2175.0
2020-09-17 10:30:00,213.92,214.03,213.38,213.93,3200.0,200.2858,200.3888,199.7802,200.2952,3200.0
2020-09-17 10:35:00,214.03,214.22,213.6,213.81,4000.0,200.3888,200.5667,199.9862,200.1828,4000.0
2020-09-17 10:40:00,213.42,213.92,213.41,213.54,2004.0,199.8177,200.2858,199.8083,199.93,2004.0
2020-09-17 10:45:00,213.67,214.47,213.67,214.28,5404.0,200.0517,200.8007,200.0517,200.6228,5404.0
2020-09-17 10:50:00,214.44,215.27,214.29,214.74,7978.0,200.7727,201.5498,200.6322,201.0535,7978.0
2020-09-17 10:55:00,214.45,214.93,214.44,214.93,8213.0,200.782,201.2314,200.7727,201.2314,8213.0
2020-09-17 11:00:00,214.83,215.62,214.83,215.62,3900.0,201.1378,201.8774,201.1378,201.8774,3900.0
2020-09-17 11:05:00,215.48,215.77,215.32,215.49,4300.0,201.7464,202.0179,201.5966,201.7557,4300.0
2020-09-17 11:10:00,215.63,215.72,215.33,215.72,13800.0,201.8868,201.9711,201.6059,201.9711,13800.0
2020-09-17 11:15:00,215.75,215.75,215.45,215.6,2285.0,201.9992,201.9992,201.7183,201.8587,2285.0
2020-09-17 11:20:00,215.84,215.89,215.68,215.89,1400.0,202.0834,202.1302,201.9336,202.1302,1400.0
2020-09-17 11:25:00,215.8,215.8,215.23,215.24,5100.0,202.046,202.046,201.5123,201.5217,5100.0
2020-09-17 11:30:00,215.15,215.25,214.9,215.07,6800.0,201.4374,201.531,201.2033,201.3625,6800.0
2020-09-17 11:35:00,215.1,215.14,214.83,214.9,2700.0,201.3906,201.428,201.1378,201.2033,2700.0
2020-09-17 11:40:00,215.11,215.22,214.96,215.1,4689.0,201.3999,201.5029,201.2595,201.3906,4689.0
2020-09-17 11:45:00,215.1,215.19,214.99,215.1,2672.0,201.3906,201.4749,201.2876,201.3906,2672.0
2020-09-17 11:50:00,215.14,215.14,214.92,214.98,1574.0,201.428,201.428,201.2221,201.2782,1574.0
2020-09-17 11:55:00,215.03,215.13,214.8,214.81,4596.0,201.325,201.4187,201.1097,201.1191,4596.0
2020-09-17 12:00:00,214.75,215.04,214.68,215.04,1810.0,201.0629,201.3344,200.9974,201.3344,1810.0
2020-09-17 12:05:00,214.94,215.11,214.89,214.96,3900.0,201.2408,201.3999,201.194,201.2595,3900.0
2020-09-17 12:10:00,214.94,214.98,214.47,214.49,4607.0,201.2408,201.2782,200.8007,200.8195,4607.0
2020-09-17 12:15:00,214.35,214.35,213.75,214.0,4686.0,200.6884,200.6884,200.1266,200.3607,4686.0
2020-09-17 12:20:00,213.92,214.34,213.8,213.87,5901.0,200.2858,200.679,200.1734,200.239,5901.0
2020-09-17 12:25:00,213.78,214.23,213.64,214.14,4505.0,200.1547,200.576,200.0236,200.4918,4505.0
2020-09-17 12:30:00,214.13,214.21,213.94,214.13,2774.0,200.4824,200.5573,200.3045,200.4824,2774.0
2020-09-17 12:35:00,214.11,214.22,213.98,214.22,1883.0,200.4637,200.5667,200.342,200.5667,1883.0
2020-09-17 12:40:00,214.15,214.29,214.04,214.21,5143.0,200.5011,200.6322,200.3981,200.5573,5143.0
2020-09-17 12:45:00,214.06,214.33,213.88,214.21,3103.0,200.4169,200.6697,200.2483,200.5573,3103.0
2020-09-17 12:50:00,213.98,214.34,213.86,214.29,2127.0,200.342,200.679,200.2296,200.6322,2127.0
2020-09-17 12:55:00,214.22,214.66,214.22,214.66,2200.0,200.5667,200.9786,200.5667,200.9786,2200.0
2020-09-17 13:00:00,214.54,214.79,214.49,214.67,6300.0,200.8663,201.1003,200.8195,200.988,6300.0
2020-09-17 13:05:00,214.58,214.71,214.5,214.52,3533.0,200.9037,201.0254,200.8288,200.8476,3533.0
2020-09-17 13:10:00,214.41,214.41,214.23,214.35,2168.0,200.7446,200.7446,200.576,200.6884,2168.0
2020-09-17 13:15:00,214.3,214.41,213.89,214.06,1706.0,200.6416,200.7446,200.2577,200.4169,1706.0
2020-09-17 13:20:00,213.89,214.3,213.89,214.13,2540.0,200.2577,200.6416,200.2577,200.4824,2540.0
2020-09-17 13:25:00,214.22,214.37,214.08,214.14,1700.0,200.5667,200.7071,200.4356,200.4918,1700.0
2020-09-17 13:30:00,214.04,214.11,213.93,213.99,1926.0,200.3981,200.4637,200.2952,200.3513,1926.0
2020-09-17 13:35:00,213.98,214.02,213.67,213.87,3600.0,200.342,200.3794,200.0517,200.239,3600.0
2020-09-17 13:40:00,213.93,214.17,213.77,214.14,6939.0,200.2952,200.5199,200.1454,200.4918,6939.0
2020-09-17 13:45:00,214.05,214.05,213.85,214.05,3748.0,200.4075,200.4075,200.2203,200.4075,3748.0
2020-09-17 13:50:00,214.06,214.18,213.9,214.15,2900.0,200.4169,200.5292,200.2671,200.5011,2900.0
2020-09-17 13:55:00,214.27,214.36,214.11,214.11,2304.0,200.6135,200.6978,200.4637,200.4637,2304.0
2020-09-17 14:00:00,214.17,214.65,214.1,214.65,3450.0,200.5199,200.9693,200.4543,200.9693,3450.0
2020-09-17 14:05:00,214.68,215.07,214.68,214.82,3531.0,200.9974,201.3625,200.9974,201.1284,3531.0
2020-09-17 14:10:00,214.89,215.06,214.85,214.86,1650.0,201.194,201.3531,201.1565,201.1659,1650.0
2020-09-17 14:15:00,214.93,215.08,214.8,214.85,3650.0,201.2314,201.3719,201.1097,201.1565,3650.0
2020-09-17 14:20:00,214.8,214.87,214.38,214.47,6520.0,201.1097,201.1752,200.7165,200.8007,6520.0
2020-09-17 14:25:00,214.29,214.45,214.12,214.22,4848.0,200.6322,200.782,200.473,200.5667,4848.0
2020-09-17 14:30:00,213.99,214.09,213.77,213.77,4045.0,200.3513,200.445,200.1454,200.1454,4045.0
2020-09-17 14:35:00,213.68,213.76,213.32,213.41,3262.0,200.0611,200.136,199.724,199.8083,3262.0
2020-09-17 14:40:00,213.42,213.59,213.11,213.48,3700.0,199.8177,199.9768,199.5274,199.8738,3700.0
2020-09-17 14:45:00,213.4,213.86,213.25,213.67,3168.0,199.7989,200.2296,199.6585,200.0517,3168.0
2020-09-17 14:50:00,213.68,214.08,213.64,214.08,2647.0,200.0611,200.4356,200.0236,200.4356,2647.0
2020-09-17 14:55:00,213.93,214.23,213.73,213.86,3300.0,200.2952,200.576,200.1079,200.2296,3300.0
2020-09-17 15:00:00,213.87,213.87,212.96,212.99,3005.0,200.239,200.239,199.387,199.4151,3005.0
2020-09-17 15:05:00,212.96,213.63,212.96,213.63,3008.0,199.387,200.0143,199.387,200.0143,3008.0
2020-09-17 15:10:00,213.66,214.28,213.66,214.11,4403.0,200.0424,200.6228,200.0424,200.4637,4403.0
2020-09-17 15:15:00,214.0,214.02,213.59,213.65,3562.0,200.3607,200.3794,199.9768,200.033,3562.0
2020-09-17 15:20:00,213.71,213.92,213.42,213.52,4631.0,200.0892,200.2858,199.8177,199.9113,4631.0
2020-09-17 15:25:00,213.32,213.66,213.32,213.56,6467.0,199.724,200.0424,199.724,199.9487,6467.0
2020-09-17 15:30:00,213.41,214.47,213.41,214.34,7400.0,199.8083,200.8007,199.8083,200.679,7400.0
2020-09-17 15:35:00,214.3,214.89,214.3,214.79,9002.0,200.6416,201.194,200.6416,201.1003,9002.0
2020-09-17 15:40:00,214.97,215.24,214.29,214.33,5803.0,201.2689,201.5217,200.6322,200.6697,5803.0
2020-09-17 15:45:00,214.35,214.43,213.71,214.25,13760.0,200.6884,200.7633,200.0892,200.5948,13760.0
2020-09-17 15:50:00,214.08,214.47,213.86,213.96,19150.0,200.4356,200.8007,200.2296,200.3232,19150.0
2020-09-17 15:55:00,214.01,214.24,213.73,214.07,37478.0,200.3701,200.5854,200.1079,200.4262,37478.0
2020-09-18 09:30:00,213.6,214.8,213.6,214.74,87800.0,199.9862,201.1097,199.9862,201.0535,87800.0
2020-09-18 09:35:00,214.84,215.14,214.01,215.14,2789.0,201.1472,201.428,200.3701,201.428,2789.0
2020-09-18 09:40:00,215.07,215.45,213.86,213.88,8199.0,201.3625,201.7183,200.2296,200.2483,8199.0
2020-09-18 09:45:00,214.0,214.01,213.08,213.08,1946.0,200.3607,200.3701,199.4993,199.4993,1946.0
2020-09-18 09:50:00,213.16,213.48,212.58,213.33,2351.0,199.5742,199.8738,199.0312,199.7334,2351.0
2020-09-18 09:55:00,213.11,213.47,212.68,212.83,3203.0,199.5274,199.8645,199.1248,199.2653,3203.0
2020-09-18 10:00:00,213.17,213.19,212.71,212.97,5746.0,199.5836,199.6023,199.1529,199.3963,5746.0
2020-09-18 10:05:00,213.14,213.18,212.73,212.92,3401.0,199.5555,199.593,199.1716,199.3495,3401.0
2020-09-18 10:10:00,212.9,213.67,212.75,213.67,3291.0,199.3308,200.0517,199.1904,200.0517,3291.0
2020-09-18 10:15:00,213.84,214.23,213.8,213.8,1100.0,200.2109,200.576,200.1734,200.1734,1100.0
2020-09-18 10:20:00,213.73,214.38,213.73,214.3,1272.0,200.1079,200.7165,200.1079,200.6416,1272.0
2020-09-18 10:25:00,214.34,214.71,214.16,214.71,1335.0,200.679,201.0254,200.5105,201.0254,1335.0
2020-09-18 10:30:00,214.71,214.71,213.94,213.98,5044.0,201.0254,201.0254,200.3045,200.342,5044.0
2020-09-18 10:35:00,213.6,213.81,213.37,213.81,2040.0,199.9862,200.1828,199.7708,200.1828,2040.0
2020-09-18 10:40:00,213.86,214.2,213.77,214.16,2000.0,200.2296,200.5479,200.1454,200.5105,2000.0
2020-09-18 10:45:00,213.55,213.72,213.5,213.72,600.0,199.9394,200.0985,199.8926,200.0985,600.0
2020-09-18 10:50:00,213.83,214.01,213.28,213.29,900.0,200.2015,200.3701,199.6866,199.6959,900.0
2020-09-18 10:55:00,213.36,213.58,213.34,213.58,1602.0,199.7615,199.9675,199.7428,199.9675,1602.0
2020-09-18 11:00:00,213.62,213.87,213.61,213.66,2654.0,200.0049,200.239,199.9956,200.0424,2654.0
2020-09-18 11:05:00,213.66,214.08,213.66,214.01,1460.0,200.0424,200.4356,200.0424,200.3701,1460.0
2020-09-18 11:10:00,213.99,213.99,213.49,213.49,2304.0,200.3513,200.3513,199.8832,199.8832,2304.0
2020-09-18 11:15:00,213.58,213.71,213.04,213.04,2353.0,199.9675,200.0892,199.4619,199.4619,2353.0
2020-09-18 11:20:00,213.11,213.14,212.87,212.92,10763.0,199.5274,199.5555,199.3027,199.3495,10763.0
2020-09-18 11:25:00,212.86,213.4,212.86,213.22,1600.0,199.2934,199.7989,199.2934,199.6304,1600.0
2020-09-18 11:30:00,213.31,213.37,213.05,213.06,2260.0,199.7147,199.7708,199.4712,199.4806,2260.0
2020-09-18 11:35:00,212.7,213.13,212.63,213.13,1704.0,199.1436,199.5461,199.078,199.5461,1704.0
2020-09-18 11:40:00,213.11,213.11,212.88,212.88,1406.0,199.5274,199.5274,199.3121,199.3121,1406.0
2020-09-18 11:45:00,212.76,213.05,212.63,212.93,7703.0,199.1997,199.4712,199.078,199.3589,7703.0
2020-09-18 11:50:00,213.11,213.28,212.84,212.91,2537.0,199.5274,199.6866,199.2746,199.3402,2537.0
2020-09-18 11:55:00,212.92,213.08,212.78,212.78,1186.0,199.3495,199.4993,199.2185,199.2185,1186.0
2020-09-18 12:00:00,212.76,212.85,212.4,212.4,2598.0,199.1997,199.284,198.8627,198.8627,2598.0
2020-09-18 12:05:00,212.45,212.46,212.25,212.42,3730.0,198.9095,198.9188,198.7222,198.8814,3730.0
2020-09-18 12:10:00,212.27,212.44,211.85,211.85,1609.0,198.741,198.9001,198.3477,198.3477,1609.0
2020-09-18 12:15:00,211.77,211.91,211.69,211.69,700.0,198.2728,198.4039,198.1979,198.1979,700.0
2020-09-18 12:20:00,211.63,211.73,211.48,211.67,1464.0,198.1417,198.2354,198.0013,198.1792,1464.0
2020-09-18 12:25:00,211.59,211.74,211.57,211.74,751.0,198.1043,198.2447,198.0856,198.2447,751.0
2020-09-18 12:30:00,211.81,211.91,211.38,211.4,2158.0,198.3103,198.4039,197.9077,197.9264,2158.0
2020-09-18 12:35:00,211.51,211.79,211.46,211.79,1458.0,198.0294,198.2915,197.9826,198.2915,1458.0
2020-09-18 12:40:00,211.69,211.72,211.59,211.59,1193.0,198.1979,198.226,198.1043,198.1043,1193.0
2020-09-18 12:45:00,211.63,211.73,211.5,211.6,1801.0,198.1417,198.2354,198.02,198.1137,1801.0
2020-09-18 12:50:00,211.46,211.46,211.11,211.24,2293.0,197.9826,197.9826,197.6549,197.7766,2293.0
2020-09-18 12:55:00,211.21,211.36,211.15,211.36,1300.0,197.7485,197.889,197.6923,197.889,1300.0
2020-09-18 13:00:00,211.42,211.54,211.05,211.53,2614.0,197.9451,198.0575,197.5987,198.0481,2614.0
2020-09-18 13:05:00,211.46,211.57,211.41,211.41,2322.0,197.9826,198.0856,197.9358,197.9358,2322.0
2020-09-18 13:10:00,211.39,211.62,211.36,211.41,3222.0,197.917,198.1324,197.889,197.9358,3222.0
2020-09-18 13:15:00,211.38,211.38,210.87,210.92,2908.0,197.9077,197.9077,197.4302,197.477,2908.0
2020-09-18 13:20:00,210.97,211.03,210.87,210.97,2320.0,197.5238,197.58,197.4302,197.5238,2320.0
2020-09-18 13:25:00,210.89,210.89,210.37,210.37,2374.0,197.4489,197.4489,196.9621,196.9621,2374.0
2020-09-18 13:30:00,210.21,210.21,209.38,210.09,5812.0,196.8123,196.8123,196.0352,196.6999,5812.0
2020-09-18 13:35:00,210.05,210.12,209.73,209.97,1965.0,196.6624,196.728,196.3628,196.5875,1965.0
2020-09-18 13:40:00,210.04,210.04,209.81,209.99,2025.0,196.6531,196.6531,196.4377,196.6063,2025.0
2020-09-18 13:45:00,209.88,210.25,209.87,209.99,3768.0,196.5033,196.8497,196.4939,196.6063,3768.0
2020-09-18 13:50:00,209.84,209.97,209.63,209.74,4837.0,196.4658,196.5875,196.2692,196.3722,4837.0
2020-09-18 13:55:00,209.78,210.36,209.73,210.25,11820.0,196.4097,196.9527,196.3628,196.8497,11820.0
2020-09-18 14:00:00,210.05,210.12,209.87,210.05,17594.0,196.6624,196.728,196.4939,196.6624,17594.0
2020-09-18 14:05:00,209.97,210.07,209.8,209.93,3532.0,196.5875,196.6812,196.4284,196.5501,3532.0
2020-09-18 14:10:00,210.02,210.16,209.88,210.14,4954.0,196.6344,196.7654,196.5033,196.7467,4954.0
2020-09-18 14:15:00,210.22,210.24,209.73,209.73,2249.0,196.8216,196.8403,196.3628,196.3628,2249.0
2020-09-18 14:20:00,209.76,210.16,209.53,209.95,2544.0,196.3909,196.7654,196.1756,196.5688,2544.0
2020-09-18 14:25:00,210.02,210.24,209.98,209.98,2334.0,196.6344,196.8403,196.5969,196.5969,2334.0
2020-09-18 14:30:00,209.97,209.97,209.74,209.78,2615.0,196.5875,196.5875,196.3722,196.4097,2615.0
2020-09-18 14:35:00,209.64,209.67,209.53,209.59,2537.0,196.2786,196.3067,196.1756,196.2318,2537.0
2020-09-18 14:40:00,209.64,209.69,209.35,209.52,19191.0,196.2786,196.3254,196.0071,196.1662,19191.0
2020-09-18 14:45:00,209.57,209.92,209.57,209.83,3352.0,196.213,196.5407,196.213,196.4565,3352.0
2020-09-18 14:50:00,209.84,209.84,209.51,209.56,4416.0,196.4658,196.4658,196.1569,196.2037,4416.0
2020-09-18 14:55:00,209.41,209.7,209.39,209.7,3785.0,196.0632,196.3348,196.0445,196.3348,3785.0
2020-09-18 15:00:00,209.7,209.79,209.44,209.78,14887.0,196.3348,196.419,196.0913,196.4097,14887.0
2020-09-18 15:05:00,209.78,209.78,209.37,209.52,18073.0,196.4097,196.4097,196.0258,196.1662,18073.0
2020-09-18 15:10:00,209.53,209.69,209.49,209.5,4150.0,196.1756,196.3254,196.1381,196.1475,4150.0
2020-09-18 15:15:00,209.53,209.76,209.49,209.58,19563.0,196.1756,196.3909,196.1381,196.2224,19563.0
2020-09-18 15:20:00,209.6,209.6,209.37,209.56,8518.0,196.2411,196.2411,196.0258,196.2037,8518.0
2020-09-18 15:25:00,209.65,209.77,209.48,209.77,6318.0,196.2879,196.4003,196.1288,196.4003,6318.0
2020-09-18 15:30:00,209.76,209.87,209.29,209.59,20343.0,196.3909,196.4939,195.9509,196.2318,20343.0
2020-09-18 15:35:00,209.59,209.76,209.49,209.5,9744.0,196.2318,196.3909,196.1381,196.1475,9744.0
2020-09-18 15:40:00,209.49,209.55,209.11,209.11,15581.0,196.1381,196.1943,195.7824,195.7824,15581.0
2020-09-18 15:45:00,209.16,209.27,208.78,208.8,12249.0,195.8292,195.9322,195.4734,195.4921,12249.0
2020-09-18 15:50:00,208.59,208.69,207.79,208.44,23489.0,195.2955,195.3891,194.5465,195.1551,23489.0
2020-09-18 15:55:00,208.47,208.85,208.19,208.3,46886.0,195.1832,195.5389,194.921,195.024,46886.0
2020-09-21 09:30:00,202.85,204.4,201.58,204.4,25127.0,189.9213,191.3726,188.7323,191.3726,25127.0
2020-09-21 09:35:00,203.86,203.87,201.84,202.55,10476.0,190.867,190.8763,188.9757,189.6405,10476.0
2020-09-21 09:40:00,201.65,202.08,200.72,201.79,3334.0,188.7978,189.2004,187.9271,188.9289,3334.0
2020-09-21 09:45:00,201.61,201.95,201.47,201.85,3664.0,188.7604,189.0787,188.6293,188.9851,3664.0
2020-09-21 09:50:00,201.62,201.62,201.2,201.2,2112.0,188.7697,188.7697,188.3765,188.3765,2112.0
2020-09-21 09:55:00,201.2,201.38,200.59,200.87,3000.0,188.3765,188.545,187.8054,188.0675,3000.0
2020-09-21 10:00:00,200.69,200.89,199.17,199.56,10457.0,187.899,188.0863,186.4759,186.841,10457.0
2020-09-21 10:05:00,199.55,199.8,199.31,199.73,5142.0,186.8317,187.0657,186.607,187.0002,5142.0
2020-09-21 10:10:00,199.62,199.91,198.77,199.23,5526.0,186.8972,187.1687,186.1014,186.5321,5526.0
2020-09-21 10:15:00,198.97,198.97,198.27,198.5,5683.0,186.2886,186.2886,185.6332,185.8486,5683.0
2020-09-21 10:20:00,198.42,198.62,197.96,198.59,13806.0,185.7737,185.9609,185.343,185.9329,13806.0
2020-09-21 10:25:00,198.73,199.28,198.47,198.93,9776.0,186.0639,186.5789,185.8205,186.2512,9776.0
2020-09-21 10:30:00,198.89,199.0,198.15,198.37,1998.0,186.2137,186.3167,185.5209,185.7269,1998.0
2020-09-21 10:35:00,198.34,198.52,197.28,197.28,42313.0,185.6988,185.8673,184.7063,184.7063,42313.0
2020-09-21 10:40:00,197.03,197.8,196.56,197.45,13756.0,184.4723,185.1932,184.0322,184.8655,13756.0
2020-09-21 10:45:00,197.47,198.22,197.43,198.03,9051.0,184.8842,185.5864,184.8468,185.4085,9051.0
2020-09-21 10:50:00,197.94,199.14,197.86,199.14,1922.0,185.3243,186.4478,185.2494,186.4478,1922.0
2020-09-21 10:55:00,199.16,199.39,198.94,199.16,2791.0,186.4665,186.6819,186.2605,186.4665,2791.0
2020-09-21 11:00:00,198.93,199.96,198.87,199.72,13894.0,186.2512,187.2155,186.195,186.9908,13894.0
2020-09-21 11:05:00,199.7,199.86,199.55,199.86,2900.0,186.9721,187.1219,186.8317,187.1219,2900.0
2020-09-21 11:10:00,199.83,199.83,198.57,198.59,8741.0,187.0938,187.0938,185.9141,185.9329,8741.0
2020-09-21 11:15:00,198.58,198.63,197.69,197.69,9231.0,185.9235,185.9703,185.0902,185.0902,9231.0
2020-09-21 11:20:00,198.04,198.06,197.75,197.85,5875.0,185.4179,185.4366,185.1464,185.24,5875.0
2020-09-21 11:25:00,197.79,197.97,197.2,197.73,6037.0,185.1838,185.3524,184.6314,185.1277,6037.0
2020-09-21 11:30:00,197.59,198.14,197.45,197.52,21089.0,184.9966,185.5115,184.8655,184.931,21089.0
2020-09-21 11:35:00,197.63,197.9,197.3,197.58,7880.0,185.034,185.2868,184.7251,184.9872,7880.0
2020-09-21 11:40:00,197.54,198.07,197.28,197.56,3053.0,184.9498,185.446,184.7063,184.9685,3053.0
2020-09-21 11:45:00,197.66,198.07,197.59,198.03,5890.0,185.0621,185.446,184.9966,185.4085,5890.0
2020-09-21 11:50:00,197.92,198.09,197.48,197.68,7681.0,185.3056,185.4647,184.8936,185.0809,7681.0
2020-09-21 11:55:00,197.64,197.65,197.33,197.47,6211.0,185.0434,185.0528,184.7532,184.8842,6211.0
2020-09-21 12:00:00,197.54,198.03,197.44,197.96,14092.0,184.9498,185.4085,184.8561,185.343,14092.0
2020-09-21 12:05:00,197.98,198.1,197.89,197.92,20227.0,185.3617,185.4741,185.2775,185.3056,20227.0
2020-09-21 12:10:00,197.84,197.84,197.39,197.5,5091.0,185.2307,185.2307,184.8093,184.9123,5091.0
2020-09-21 12:15:00,197.46,197.73,197.18,197.73,5352.0,184.8749,185.1277,184.6127,185.1277,5352.0
2020-09-21 12:20:00,197.7,197.71,197.29,197.52,3038.0,185.0996,185.1089,184.7157,184.931,3038.0
2020-09-21 12:25:00,197.58,197.64,197.28,197.33,1741.0,184.9872,185.0434,184.7063,184.7532,1741.0
2020-09-21 12:30:00,197.21,197.23,196.48,196.78,7922.0,184.6408,184.6595,183.9573,184.2382,7922.0
2020-09-21 12:35:00,196.79,197.14,196.66,197.05,5907.0,184.2476,184.5753,184.1259,184.491,5907.0
2020-09-21 12:40:00,197.0,197.13,196.29,196.34,16989.0,184.4442,184.5659,183.7794,183.8263,16989.0
2020-09-21 12:45:00,196.45,196.45,195.77,195.98,6590.0,183.9292,183.9292,183.2926,183.4892,6590.0
2020-09-21 12:50:00,196.01,196.01,195.21,195.27,7430.0,183.5173,183.5173,182.7683,182.8245,7430.0
2020-09-21 12:55:00,195.21,195.41,194.77,194.97,11685.0,182.7683,182.9555,182.3563,182.5436,11685.0
2020-09-21 13:00:00,194.98,195.34,194.42,195.24,18550.0,182.5529,182.89,182.0286,182.7964,18550.0
2020-09-21 13:05:00,195.07,196.12,194.57,196.07,12799.0,182.6372,183.6203,182.1691,183.5735,12799.0
2020-09-21 13:10:00,196.07,196.29,195.8,196.21,6460.0,183.5735,183.7794,183.3207,183.7045,6460.0
2020-09-21 13:15:00,196.41,196.72,196.38,196.6,9211.0,183.8918,184.182,183.8637,184.0697,9211.0
2020-09-21 13:20:00,196.67,197.01,196.67,196.83,2497.0,184.1352,184.4536,184.1352,184.285,2497.0
2020-09-21 13:25:00,196.92,196.95,196.75,196.95,1345.0,184.3693,184.3974,184.2101,184.3974,1345.0
2020-09-21 13:30:00,196.92,197.19,196.72,196.72,11806.0,184.3693,184.6221,184.182,184.182,11806.0
2020-09-21 13:35:00,196.74,196.98,196.72,196.98,2590.0,184.2008,184.4255,184.182,184.4255,2590.0
2020-09-21 13:40:00,197.07,197.07,196.54,196.68,7051.0,184.5097,184.5097,184.0135,184.1446,7051.0
2020-09-21 13:45:00,196.68,197.01,196.64,196.75,4292.0,184.1446,184.4536,184.1071,184.2101,4292.0
2020-09-21 13:50:00,196.75,196.81,196.4,196.43,4107.0,184.2101,184.2663,183.8824,183.9105,4107.0
2020-09-21 13:55:00,196.43,196.64,196.25,196.46,2800.0,183.9105,184.1071,183.742,183.9386,2800.0
2020-09-21 14:00:00,196.48,196.71,196.4,196.65,4614.0,183.9573,184.1727,183.8824,184.1165,4614.0
2020-09-21 14:05:00,196.64,196.79,196.38,196.78,24800.0,184.1071,184.2476,183.8637,184.2382,24800.0
2020-09-21 14:10:00,196.8,196.85,196.51,196.7,6001.0,184.2569,184.3038,183.9854,184.1633,6001.0
2020-09-21 14:15:00,196.71,197.04,196.61,196.66,4544.0,184.1727,184.4816,184.079,184.1259,4544.0
2020-09-21 14:20:00,196.67,197.29,196.66,197.29,2535.0,184.1352,184.7157,184.1259,184.7157,2535.0
2020-09-21 14:25:00,197.2,197.76,197.19,197.44,4241.0,184.6314,185.1558,184.6221,184.8561,4241.0
2020-09-21 14:30:00,197.15,197.43,196.8,197.05,4356.0,184.5846,184.8468,184.2569,184.491,4356.0
2020-09-21 14:35:00,197.01,197.01,196.72,196.85,2136.0,184.4536,184.4536,184.182,184.3038,2136.0
2020-09-21 14:40:00,196.83,196.87,196.54,196.63,2434.0,184.285,184.3225,184.0135,184.0978,2434.0
2020-09-21 14:45:00,196.59,196.91,196.48,196.91,3595.0,184.0603,184.3599,183.9573,184.3599,3595.0
2020-09-21 14:50:00,196.86,197.18,196.86,197.13,2478.0,184.3131,184.6127,184.3131,184.5659,2478.0
2020-09-21 14:55:00,197.26,197.59,197.26,197.36,7209.0,184.6876,184.9966,184.6876,184.7812,7209.0
2020-09-21 15:00:00,197.4,197.75,197.24,197.71,3619.0,184.8187,185.1464,184.6689,185.1089,3619.0
2020-09-21 15:05:00,197.84,197.84,197.52,197.72,2731.0,185.2307,185.2307,184.931,185.1183,2731.0
2020-09-21 15:10:00,197.72,197.98,197.69,197.75,4832.0,185.1183,185.3617,185.0902,185.1464,4832.0
2020-09-21 15:15:00,197.79,197.88,197.54,197.88,6157.0,185.1838,185.2681,184.9498,185.2681,6157.0
2020-09-21 15:20:00,197.74,198.09,197.46,197.98,5697.0,185.137,185.4647,184.8749,185.3617,5697.0
2020-09-21 15:25:00,198.0,198.03,197.65,197.87,6170.0,185.3805,185.4085,185.0528,185.2587,6170.0
2020-09-21 15:30:00,197.89,198.13,197.68,197.97,10157.0,185.2775,185.5022,185.0809,185.3524,10157.0
2020-09-21 15:35:00,197.95,198.88,197.91,198.35,12357.0,185.3336,186.2044,185.2962,185.7081,12357.0
2020-09-21 15:40:00,198.4,198.68,198.12,198.47,13455.0,185.755,186.0171,185.4928,185.8205,13455.0
2020-09-21 15:45:00,198.5,198.63,198.17,198.34,18197.0,185.8486,185.9703,185.5396,185.6988,18197.0
2020-09-21 15:50:00,198.18,199.06,198.17,198.73,47232.0,185.549,186.3729,185.5396,186.0639,47232.0
2020-09-21 15:55:00,198.66,199.0,198.4,199.0,70670.0,185.9984,186.3167,185.755,186.3167,70670.0
2020-09-22 09:30:00,198.51,200.09,198.51,199.73,5856.0,185.858,187.3373,185.858,187.0002,5856.0
2020-09-22 09:35:00,199.28,200.86,199.28,200.66,2472.0,186.5789,188.0582,186.5789,187.8709,2472.0
2020-09-22 09:40:00,201.0,201.09,200.87,201.09,926.0,188.1893,188.2735,188.0675,188.2735,926.0
2020-09-22 09:45:00,200.5,201.02,199.24,199.24,3093.0,187.7211,188.208,186.5414,186.5414,3093.0
2020-09-22 09:50:00,199.28,199.28,198.47,198.69,2700.0,186.5789,186.5789,185.8205,186.0265,2700.0
2020-09-22 09:55:00,198.58,198.96,198.21,198.22,3612.0,185.9235,186.2793,185.5771,185.5864,3612.0
2020-09-22 10:00:00,198.12,198.45,197.87,198.24,5712.0,185.4928,185.8018,185.2587,185.6052,5712.0
2020-09-22 10:05:00,198.48,198.91,198.07,198.8,7863.0,185.8299,186.2325,185.446,186.1295,7863.0
2020-09-22 10:10:00,198.78,198.99,198.48,198.98,5343.0,186.1107,186.3074,185.8299,186.298,5343.0
2020-09-22 10:15:00,199.06,199.79,199.06,199.76,3699.0,186.3729,187.0564,186.3729,187.0283,3699.0
2020-09-22 10:20:00,199.61,199.74,199.3,199.44,2382.0,186.8878,187.0096,186.5976,186.7287,2382.0
2020-09-22 10:25:00,199.37,199.48,199.14,199.23,3606.0,186.6631,186.7661,186.4478,186.5321,3606.0
2020-09-22 10:30:00,199.14,199.41,199.06,199.17,4150.0,186.4478,186.7006,186.3729,186.4759,4150.0
2020-09-22 10:35:00,199.23,199.41,199.11,199.33,1900.0,186.5321,186.7006,186.4197,186.6257,1900.0
2020-09-22 10:40:00,199.09,199.09,198.65,198.8,4336.0,186.401,186.401,185.989,186.1295,4336.0
2020-09-22 10:45:00,198.66,198.75,198.37,198.68,2126.0,185.9984,186.0827,185.7269,186.0171,2126.0
2020-09-22 10:50:00,198.68,199.2,198.67,198.78,3570.0,186.0171,186.504,186.0078,186.1107,3570.0
2020-09-22 10:55:00,198.7,198.78,197.82,197.82,4400.0,186.0358,186.1107,185.2119,185.2119,4400.0
2020-09-22 11:00:00,197.94,198.02,197.46,197.91,3000.0,185.3243,185.3992,184.8749,185.2962,3000.0
2020-09-22 11:05:00,197.95,198.2,197.72,197.85,8575.0,185.3336,185.5677,185.1183,185.24,8575.0
2020-09-22 11:10:00,197.77,198.04,197.56,197.81,9630.0,185.1651,185.4179,184.9685,185.2026,9630.0
2020-09-22 11:15:00,197.69,198.34,197.69,198.34,1780.0,185.0902,185.6988,185.0902,185.6988,1780.0
2020-09-22 11:20:00,198.19,198.76,198.19,198.68,2000.0,185.5583,186.092,185.5583,186.0171,2000.0
2020-09-22 11:25:00,198.58,198.61,198.12,198.27,4350.0,185.9235,185.9516,185.4928,185.6332,4350.0
2020-09-22 11:30:00,198.27,198.3,197.35,197.35,5757.0,185.6332,185.6613,184.7719,184.7719,5757.0
2020-09-22 11:35:00,197.38,197.89,197.38,197.78,5773.0,184.8,185.2775,184.8,185.1745,5773.0
2020-09-22 11:40:00,197.81,198.27,197.81,197.92,3408.0,185.2026,185.6332,185.2026,185.3056,3408.0
2020-09-22 11:45:00,197.97,198.25,197.97,198.25,3249.0,185.3524,185.6145,185.3524,185.6145,3249.0
2020-09-22 11:50:00,198.16,198.39,198.13,198.39,2085.0,185.5303,185.7456,185.5022,185.7456,2085.0
2020-09-22 11:55:00,198.25,198.8,198.25,198.71,4454.0,185.6145,186.1295,185.6145,186.0452,4454.0
2020-09-22 12:00:00,198.66,198.98,198.52,198.86,3963.0,185.9984,186.298,185.8673,186.1856,3963.0
2020-09-22 12:05:00,198.77,198.98,198.74,198.95,3387.0,186.1014,186.298,186.0733,186.2699,3387.0
2020-09-22 12:10:00,198.9,198.99,198.84,198.89,4970.0,186.2231,186.3074,186.1669,186.2137,4970.0
2020-09-22 12:15:00,198.78,198.89,198.68,198.76,2733.0,186.1107,186.2137,186.0171,186.092,2733.0
2020-09-22 12:20:00,198.78,198.78,198.57,198.62,2500.0,186.1107,186.1107,185.9141,185.9609,2500.0
2020-09-22 12:25:00,198.65,198.68,198.49,198.6,3362.0,185.989,186.0171,185.8392,185.9422,3362.0
2020-09-22 12:30:00,198.67,198.67,198.4,198.4,3180.0,186.0078,186.0078,185.755,185.755,3180.0
2020-09-22 12:35:00,198.25,198.62,198.25,198.37,1955.0,185.6145,185.9609,185.6145,185.7269,1955.0
2020-09-22 12:40:00,198.43,198.54,198.43,198.51,900.0,185.7831,185.886,185.7831,185.858,900.0
2020-09-22 12:45:00,198.46,198.46,198.13,198.17,1545.0,185.8111,185.8111,185.5022,185.5396,1545.0
2020-09-22 12:50:00,198.24,198.25,198.14,198.14,1700.0,185.6052,185.6145,185.5115,185.5115,1700.0
2020-09-22 12:55:00,198.17,198.17,197.67,197.76,1855.0,185.5396,185.5396,185.0715,185.1558,1855.0
2020-09-22 13:00:00,197.7,197.78,197.61,197.7,1200.0,185.0996,185.1745,185.0153,185.0996,1200.0
2020-09-22 13:05:00,197.68,197.75,197.48,197.65,4396.0,185.0809,185.1464,184.8936,185.0528,4396.0
2020-09-22 13:10:00,197.65,198.04,197.65,197.99,3349.0,185.0528,185.4179,185.0528,185.3711,3349.0
2020-09-22 13:15:00,197.93,198.02,197.93,197.98,817.0,185.3149,185.3992,185.3149,185.3617,817.0
2020-09-22 13:20:00,198.04,198.19,198.03,198.19,2100.0,185.4179,185.5583,185.4085,185.5583,2100.0
2020-09-22 13:25:00,198.15,198.3,198.11,198.23,2300.0,185.5209,185.6613,185.4834,185.5958,2300.0
2020-09-22 13:30:00,198.29,198.54,198.28,198.47,1387.0,185.652,185.886,185.6426,185.8205,1387.0
2020-09-22 13:35:00,198.48,198.48,198.26,198.38,2908.0,185.8299,185.8299,185.6239,185.7362,2908.0
2020-09-22 13:40:00,198.38,198.58,198.32,198.48,3824.0,185.7362,185.9235,185.6801,185.8299,3824.0
2020-09-22 13:45:00,198.5,198.67,198.49,198.66,9694.0,185.8486,186.0078,185.8392,185.9984,9694.0
2020-09-22 13:50:00,198.65,198.65,198.47,198.6,1838.0,185.989,185.989,185.8205,185.9422,1838.0
2020-09-22 13:55:00,198.52,198.69,198.4,198.6,1900.0,185.8673,186.0265,185.755,185.9422,1900.0
2020-09-22 14:00:00,198.64,199.07,198.64,199.02,2090.0,185.9797,186.3823,185.9797,186.3354,2090.0
2020-09-22 14:05:00,199.13,199.13,198.89,198.9,1738.0,186.4384,186.4384,186.2137,186.2231,1738.0
2020-09-22 14:10:00,198.88,199.01,198.81,198.99,1300.0,186.2044,186.3261,186.1388,186.3074,1300.0
2020-09-22 14:15:00,198.92,199.0,198.75,198.84,4100.0,186.2418,186.3167,186.0827,186.1669,4100.0
2020-09-22 14:20:00,198.82,198.82,198.42,198.57,3705.0,186.1482,186.1482,185.7737,185.9141,3705.0
2020-09-22 14:25:00,198.52,198.68,198.49,198.62,6364.0,185.8673,186.0171,185.8392,185.9609,6364.0
2020-09-22 14:30:00,198.8,199.07,198.8,199.07,2499.0,186.1295,186.3823,186.1295,186.3823,2499.0
2020-09-22 14:35:00,199.14,199.49,199.14,199.36,3352.0,186.4478,186.7755,186.4478,186.6538,3352.0
2020-09-22 14:40:00,199.28,199.67,199.28,199.66,2424.0,186.5789,186.944,186.5789,186.9347,2424.0
2020-09-22 14:45:00,199.46,199.61,199.37,199.61,1000.0,186.7474,186.8878,186.6631,186.8878,1000.0
2020-09-22 14:50:00,199.48,199.86,199.48,199.8,2600.0,186.7661,187.1219,186.7661,187.0657,2600.0
2020-09-22 14:55:00,199.8,199.97,199.72,199.86,4400.0,187.0657,187.2249,186.9908,187.1219,4400.0
2020-09-22 15:00:00,199.84,199.97,199.73,199.75,5000.0,187.1032,187.2249,187.0002,187.0189,5000.0
2020-09-22 15:05:00,199.77,200.16,199.77,200.16,1400.0,187.0376,187.4028,187.0376,187.4028,1400.0
2020-09-22 15:10:00,200.08,200.21,199.89,199.91,3642.0,187.3279,187.4496,187.15,187.1687,3642.0
2020-09-22 15:15:00,199.72,200.17,199.58,200.12,2348.0,186.9908,187.4122,186.8598,187.3653,2348.0
2020-09-22 15:20:00,200.12,200.22,199.92,200.13,2857.0,187.3653,187.459,187.1781,187.3747,2857.0
2020-09-22 15:25:00,200.17,200.56,200.17,200.4,2525.0,187.4122,187.7773,187.4122,187.6275,2525.0
2020-09-22 15:30:00,200.43,200.56,200.35,200.38,3503.0,187.6556,187.7773,187.5807,187.6088,3503.0
2020-09-22 15:35:00,200.41,200.79,200.33,200.65,4655.0,187.6369,187.9926,187.562,187.8616,4655.0
2020-09-22 15:40:00,200.66,200.83,200.62,200.82,5302.0,187.8709,188.0301,187.8335,188.0207,5302.0
2020-09-22 15:45:00,200.82,201.0,200.59,200.71,13782.0,188.0207,188.1893,187.8054,187.9177,13782.0
2020-09-22 15:50:00,200.64,200.72,200.26,200.43,20087.0,187.8522,187.9271,187.4964,187.6556,20087.0
2020-09-22 15:55:00,200.48,200.78,200.29,200.61,38239.0,187.7024,187.9833,187.5245,187.8241,38239.0
2020-09-23 09:30:00,200.0,201.69,200.0,201.27,13063.0,187.253,188.8353,187.253,188.442,13063.0
2020-09-23 09:35:00,201.2,201.7,201.04,201.2,11168.0,188.3765,188.8446,188.2267,188.3765,11168.0
2020-09-23 09:40:00,201.56,202.46,201.56,202.46,11782.0,188.7136,189.5562,188.7136,189.5562,11782.0
2020-09-23 09:45:00,202.49,203.8,202.49,203.8,14914.0,189.5843,190.8108,189.5843,190.8108,14914.0
2020-09-23 09:50:00,203.89,204.01,202.8,202.91,6967.0,190.8951,191.0074,189.8745,189.9775,6967.0
2020-09-23 09:55:00,202.67,202.67,202.44,202.44,1622.0,189.7528,189.7528,189.5375,189.5375,1622.0
2020-09-23 10:00:00,202.46,202.5,202.46,202.49,332.0,189.5562,189.5936,189.5562,189.5843,332.0
2020-09-23 10:05:00,202.19,202.36,202.1,202.1,2085.0,189.3034,189.4626,189.2191,189.2191,2085.0
2020-09-23 10:10:00,201.92,202.18,201.92,202.17,1380.0,189.0506,189.294,189.0506,189.2847,1380.0
2020-09-23 10:15:00,202.05,202.05,201.61,201.67,400.0,189.1723,189.1723,188.7604,188.8165,400.0
2020-09-23 10:20:00,201.88,202.18,201.79,201.79,611.0,189.0132,189.294,188.9289,188.9289,611.0
2020-09-23 10:25:00,202.57,202.57,202.41,202.41,375.0,189.6592,189.6592,189.5094,189.5094,375.0
2020-09-23 10:30:00,202.46,202.46,202.0,202.0,300.0,189.5562,189.5562,189.1255,189.1255,300.0
2020-09-23 10:35:00,201.56,201.56,201.06,201.06,1805.0,188.7136,188.7136,188.2454,188.2454,1805.0
2020-09-23 10:40:00,201.91,201.98,201.65,201.65,900.0,189.0413,189.1068,188.7978,188.7978,900.0
2020-09-23 10:45:00,201.44,201.56,201.33,201.48,812.0,188.6012,188.7136,188.4982,188.6387,812.0
2020-09-23 10:50:00,201.58,201.61,201.32,201.32,707.0,188.7323,188.7604,188.4889,188.4889,707.0
2020-09-23 10:55:00,202.08,202.18,201.64,201.64,600.0,189.2004,189.294,188.7885,188.7885,600.0
2020-09-23 11:00:00,201.81,202.22,201.74,202.22,1000.0,188.9476,189.3315,188.8821,189.3315,1000.0
2020-09-23 11:05:00,202.52,202.52,202.01,202.01,1971.0,189.6124,189.6124,189.1349,189.1349,1971.0
2020-09-23 11:10:00,202.02,202.11,201.53,201.53,1402.0,189.1442,189.2285,188.6855,188.6855,1402.0
2020-09-23 11:15:00,201.51,201.77,201.43,201.44,1100.0,188.6667,188.9102,188.5918,188.6012,1100.0
2020-09-23 11:20:00,201.58,201.59,201.24,201.52,1300.0,188.7323,188.7416,188.414,188.6761,1300.0
2020-09-23 11:25:00,201.49,201.72,201.24,201.44,2344.0,188.648,188.8634,188.414,188.6012,2344.0
2020-09-23 11:30:00,201.41,201.41,201.02,201.02,828.0,188.5731,188.5731,188.208,188.208,828.0
2020-09-23 11:35:00,201.19,201.57,201.14,201.57,769.0,188.3671,188.7229,188.3203,188.7229,769.0
2020-09-23 11:40:00,201.61,201.69,201.44,201.45,2004.0,188.7604,188.8353,188.6012,188.6106,2004.0
2020-09-23 11:45:00,201.16,201.2,200.98,201.01,1349.0,188.3391,188.3765,188.1705,188.1986,1349.0
2020-09-23 11:50:00,200.89,200.89,199.82,200.06,5893.0,188.0863,188.0863,187.0845,187.3092,5893.0
2020-09-23 11:55:00,200.17,200.37,200.07,200.27,1349.0,187.4122,187.5994,187.3185,187.5058,1349.0
2020-09-23 12:00:00,200.01,200.41,199.9,200.2,1800.0,187.2623,187.6369,187.1594,187.4402,1800.0
2020-09-23 12:05:00,200.11,200.41,200.11,200.18,4061.0,187.356,187.6369,187.356,187.4215,4061.0
2020-09-23 12:10:00,200.19,200.25,199.89,199.94,6640.0,187.4309,187.4871,187.15,187.1968,6640.0
2020-09-23 12:15:00,199.91,200.19,199.81,199.81,2200.0,187.1687,187.4309,187.0751,187.0751,2200.0
2020-09-23 12:20:00,199.91,200.13,199.74,199.94,2900.0,187.1687,187.3747,187.0096,187.1968,2900.0
2020-09-23 12:25:00,200.11,200.25,200.1,200.2,1250.0,187.356,187.4871,187.3466,187.4402,1250.0
2020-09-23 12:30:00,200.17,200.19,199.7,199.7,3405.0,187.4122,187.4309,186.9721,186.9721,3405.0
2020-09-23 12:35:00,199.73,200.08,199.4,199.99,5119.0,187.0002,187.3279,186.6912,187.2436,5119.0
2020-09-23 12:40:00,199.93,200.19,199.71,199.77,2458.0,187.1874,187.4309,186.9815,187.0376,2458.0
2020-09-23 12:45:00,199.76,199.92,199.66,199.8,1300.0,187.0283,187.1781,186.9347,187.0657,1300.0
2020-09-23 12:50:00,199.79,199.87,199.79,199.87,400.0,187.0564,187.1313,187.0564,187.1313,400.0
2020-09-23 12:55:00,199.87,200.25,199.86,200.21,9092.0,187.1313,187.4871,187.1219,187.4496,9092.0
2020-09-23 13:00:00,200.14,200.24,199.97,200.04,2400.0,187.3841,187.4777,187.2249,187.2904,2400.0
2020-09-23 13:05:00,200.02,200.25,199.95,200.12,4046.0,187.2717,187.4871,187.2062,187.3653,4046.0
2020-09-23 13:10:00,200.17,200.25,199.97,200.15,10623.0,187.4122,187.4871,187.2249,187.3934,10623.0
2020-09-23 13:15:00,200.19,200.25,200.04,200.25,7647.0,187.4309,187.4871,187.2904,187.4871,7647.0
2020-09-23 13:20:00,200.21,200.25,200.16,200.24,11823.0,187.4496,187.4871,187.4028,187.4777,11823.0
2020-09-23 13:25:00,200.16,200.25,200.02,200.02,5068.0,187.4028,187.4871,187.2717,187.2717,5068.0
2020-09-23 13:30:00,200.07,200.23,199.96,200.18,2060.0,187.3185,187.4683,187.2155,187.4215,2060.0
2020-09-23 13:35:00,199.98,200.11,199.96,200.03,2334.0,187.2343,187.356,187.2155,187.2811,2334.0
2020-09-23 13:40:00,200.04,200.1,199.87,199.98,2300.0,187.2904,187.3466,187.1313,187.2343,2300.0
2020-09-23 13:45:00,199.86,199.9,199.64,199.82,3001.0,187.1219,187.1594,186.9159,187.0845,3001.0
2020-09-23 13:50:00,199.81,199.91,199.46,199.64,4013.0,187.0751,187.1687,186.7474,186.9159,4013.0
2020-09-23 13:55:00,199.75,199.85,199.61,199.85,1950.0,187.0189,187.1125,186.8878,187.1125,1950.0
2020-09-23 14:00:00,199.49,199.49,198.9,199.21,6324.0,186.7755,186.7755,186.2231,186.5133,6324.0
2020-09-23 14:05:00,199.22,199.48,199.04,199.04,2500.0,186.5227,186.7661,186.3542,186.3542,2500.0
2020-09-23 14:10:00,199.0,199.21,198.99,199.21,3523.0,186.3167,186.5133,186.3074,186.5133,3523.0
2020-09-23 14:15:00,199.14,199.15,197.78,197.78,11483.0,186.4478,186.4572,185.1745,185.1745,11483.0
2020-09-23 14:20:00,197.9,198.05,197.33,197.36,4424.0,185.2868,185.4273,184.7532,184.7812,4424.0
2020-09-23 14:25:00,197.49,197.49,197.28,197.33,1638.0,184.903,184.903,184.7063,184.7532,1638.0
2020-09-23 14:30:00,197.37,197.42,197.04,197.36,4864.0,184.7906,184.8374,184.4816,184.7812,4864.0
2020-09-23 14:35:00,197.29,197.36,197.02,197.16,4468.0,184.7157,184.7812,184.4629,184.594,4468.0
2020-09-23 14:40:00,197.17,197.25,196.65,196.71,10057.0,184.6034,184.6783,184.1165,184.1727,10057.0
2020-09-23 14:45:00,196.64,196.77,196.25,196.56,4400.0,184.1071,184.2289,183.742,184.0322,4400.0
2020-09-23 14:50:00,196.62,196.62,195.73,195.74,7732.0,184.0884,184.0884,183.2551,183.2645,7732.0
2020-09-23 14:55:00,195.51,195.67,195.42,195.55,12818.0,183.0492,183.199,182.9649,183.0866,12818.0
2020-09-23 15:00:00,195.71,195.92,195.28,195.37,12725.0,183.2364,183.433,182.8338,182.9181,12725.0
2020-09-23 15:05:00,195.32,195.74,195.25,195.45,5828.0,182.8713,183.2645,182.8057,182.993,5828.0
2020-09-23 15:10:00,195.32,196.24,195.32,195.86,4437.0,182.8713,183.7326,182.8713,183.3768,4437.0
2020-09-23 15:15:00,195.82,195.82,195.4,195.73,6244.0,183.3394,183.3394,182.9462,183.2551,6244.0
2020-09-23 15:20:00,195.59,195.79,195.26,195.46,3726.0,183.1241,183.3113,182.8151,183.0023,3726.0
2020-09-23 15:25:00,195.45,196.41,195.43,196.35,5852.0,182.993,183.8918,182.9743,183.8356,5852.0
2020-09-23 15:30:00,196.29,196.51,196.08,196.35,9089.0,183.7794,183.9854,183.5828,183.8356,9089.0
2020-09-23 15:35:00,196.35,196.53,195.94,196.17,8016.0,183.8356,184.0041,183.4518,183.6671,8016.0
2020-09-23 15:40:00,196.21,196.46,196.04,196.26,8740.0,183.7045,183.9386,183.5454,183.7514,8740.0
2020-09-23 15:45:00,196.2,196.35,195.41,195.72,21963.0,183.6952,183.8356,182.9555,183.2458,21963.0
2020-09-23 15:50:00,195.92,195.92,195.4,195.71,17906.0,183.433,183.433,182.9462,183.2364,17906.0
2020-09-23 15:55:00,195.71,195.91,195.12,195.44,57587.0,183.2364,183.4237,182.684,182.9836,57587.0
2020-09-24 09:30:00,195.47,195.47,193.06,193.18,8197.0,183.0117,183.0117,180.7553,180.8677,8197.0
2020-09-24 09:35:00,193.04,193.69,192.41,192.41,3632.0,180.7366,181.3452,180.1467,180.1467,3632.0
2020-09-24 09:40:00,192.25,192.86,192.25,192.48,1626.0,179.9969,180.5681,179.9969,180.2123,1626.0
2020-09-24 09:45:00,192.68,194.69,192.68,194.65,2202.0,180.3995,182.2814,180.3995,182.244,2202.0
2020-09-24 09:50:00,194.68,194.83,194.0,194.22,2372.0,182.2721,182.4125,181.6354,181.8414,2372.0
2020-09-24 09:55:00,194.38,194.38,193.79,194.15,11227.0,181.9912,181.9912,181.4388,181.7758,11227.0
2020-09-24 10:00:00,194.41,195.64,194.41,195.09,2614.0,182.0193,183.1709,182.0193,182.6559,2614.0
2020-09-24 10:05:00,195.13,195.95,195.12,195.73,5465.0,182.6934,183.4611,182.684,183.2551,5465.0
2020-09-24 10:10:00,195.52,195.93,195.46,195.65,2300.0,183.0585,183.4424,183.0023,183.1802,2300.0
2020-09-24 10:15:00,195.82,196.33,195.37,195.48,6400.0,183.3394,183.8169,182.9181,183.0211,6400.0
2020-09-24 10:20:00,195.39,195.5,194.56,194.56,13430.0,182.9368,183.0398,182.1597,182.1597,13430.0
2020-09-24 10:25:00,194.52,194.81,194.43,194.64,1400.0,182.1223,182.3938,182.038,182.2346,1400.0
2020-09-24 10:30:00,194.37,194.4,194.0,194.11,2700.0,181.9818,182.0099,181.6354,181.7384,2700.0
2020-09-24 10:35:00,194.11,194.55,193.63,193.74,11268.0,181.7384,182.1503,181.289,181.392,11268.0
2020-09-24 10:40:00,193.74,194.09,193.24,193.24,10244.0,181.392,181.7197,180.9238,180.9238,10244.0
2020-09-24 10:45:00,193.48,194.2,193.48,193.68,2207.0,181.1485,181.8226,181.1485,181.3358,2207.0
2020-09-24 10:50:00,193.63,193.95,193.39,193.95,4615.0,181.289,181.5886,181.0643,181.5886,4615.0
2020-09-24 10:55:00,193.92,194.28,193.74,194.12,6021.0,181.5605,181.8976,181.392,181.7477,6021.0
2020-09-24 11:00:00,193.94,194.13,193.94,193.96,1597.0,181.5792,181.7571,181.5792,181.5979,1597.0
2020-09-24 11:05:00,194.03,194.21,193.52,193.74,4973.0,181.6635,181.832,181.186,181.392,4973.0
2020-09-24 11:10:00,193.67,193.68,193.38,193.68,2828.0,181.3264,181.3358,181.0549,181.3358,2828.0
2020-09-24 11:15:00,193.75,193.92,193.26,193.26,1540.0,181.4013,181.5605,180.9426,180.9426,1540.0
2020-09-24 11:20:00,193.26,193.85,193.16,193.83,2399.0,180.9426,181.495,180.8489,181.4762,2399.0
2020-09-24 11:25:00,193.84,194.08,193.71,193.71,2017.0,181.4856,181.7103,181.3639,181.3639,2017.0
2020-09-24 11:30:00,193.82,194.24,193.76,194.08,2065.0,181.4669,181.8601,181.4107,181.7103,2065.0
2020-09-24 11:35:00,194.0,194.65,194.0,194.65,1100.0,181.6354,182.244,181.6354,182.244,1100.0
2020-09-24 11:40:00,194.82,195.02,194.64,194.64,2829.0,182.4031,182.5904,182.2346,182.2346,2829.0
2020-09-24 11:45:00,194.71,195.14,194.61,195.09,5202.0,182.3001,182.7027,182.2065,182.6559,5202.0
2020-09-24 11:50:00,195.11,195.45,195.11,195.38,2301.0,182.6747,182.993,182.6747,182.9274,2301.0
2020-09-24 11:55:00,195.37,195.68,195.31,195.68,1200.0,182.9181,183.2083,182.8619,183.2083,1200.0
2020-09-24 12:00:00,195.88,196.23,195.78,196.23,3476.0,183.3956,183.7233,183.3019,183.7233,3476.0
2020-09-24 12:05:00,196.4,196.62,196.22,196.43,2228.0,183.8824,184.0884,183.7139,183.9105,2228.0
2020-09-24 12:10:00,196.55,196.55,196.13,196.13,1700.0,184.0229,184.0229,183.6296,183.6296,1700.0
2020-09-24 12:15:00,196.26,196.58,195.94,196.08,2940.0,183.7514,184.051,183.4518,183.5828,2940.0
2020-09-24 12:20:00,196.16,196.46,196.13,196.17,3169.0,183.6577,183.9386,183.6296,183.6671,3169.0
2020-09-24 12:25:00,196.18,196.71,196.12,196.13,2400.0,183.6765,184.1727,183.6203,183.6296,2400.0
2020-09-24 12:30:00,196.1,196.1,195.46,195.52,3775.0,183.6016,183.6016,183.0023,183.0585,3775.0
2020-09-24 12:35:00,195.56,195.56,195.03,195.12,2400.0,183.096,183.096,182.5997,182.684,2400.0
2020-09-24 12:40:00,195.15,195.64,195.06,195.64,2906.0,182.7121,183.1709,182.6278,183.1709,2906.0
2020-09-24 12:45:00,195.47,195.63,195.38,195.58,3238.0,183.0117,183.1615,182.9274,183.1147,3238.0
2020-09-24 12:50:00,195.64,195.65,195.43,195.63,2987.0,183.1709,183.1802,182.9743,183.1615,2987.0
2020-09-24 12:55:00,195.56,196.24,195.56,196.19,3200.0,183.096,183.7326,183.096,183.6858,3200.0
2020-09-24 13:00:00,196.24,196.56,196.2,196.28,3247.0,183.7326,184.0322,183.6952,183.7701,3247.0
2020-09-24 13:05:00,196.29,196.75,196.22,196.75,4400.0,183.7794,184.2101,183.7139,184.2101,4400.0
2020-09-24 13:10:00,196.51,197.13,196.51,196.98,14443.0,183.9854,184.5659,183.9854,184.4255,14443.0
2020-09-24 13:15:00,197.02,197.54,197.02,197.1,4510.0,184.4629,184.9498,184.4629,184.5378,4510.0
2020-09-24 13:20:00,197.11,197.57,197.11,197.28,6305.0,184.5472,184.9779,184.5472,184.7063,6305.0
2020-09-24 13:25:00,197.28,197.51,197.28,197.28,3700.0,184.7063,184.9217,184.7063,184.7063,3700.0
2020-09-24 13:30:00,197.3,197.82,197.3,197.82,5249.0,184.7251,185.2119,184.7251,185.2119,5249.0
2020-09-24 13:35:00,197.77,198.1,197.69,197.99,13849.0,185.1651,185.4741,185.0902,185.3711,13849.0
2020-09-24 13:40:00,198.1,198.45,197.88,198.11,3623.0,185.4741,185.8018,185.2681,185.4834,3623.0
2020-09-24 13:45:00,198.13,198.38,198.05,198.37,3202.0,185.5022,185.7362,185.4273,185.7269,3202.0
2020-09-24 13:50:00,198.34,198.97,198.25,198.97,3375.0,185.6988,186.2886,185.6145,186.2886,3375.0
2020-09-24 13:55:00,198.88,198.96,197.96,197.99,3528.0,186.2044,186.2793,185.343,185.3711,3528.0
2020-09-24 14:00:00,198.05,198.41,197.6,197.87,2498.0,185.4273,185.7643,185.006,185.2587,2498.0
2020-09-24 14:05:00,197.8,198.26,197.73,198.16,3533.0,185.1932,185.6239,185.1277,185.5303,3533.0
2020-09-24 14:10:00,198.08,198.08,197.75,197.9,3218.0,185.4554,185.4554,185.1464,185.2868,3218.0
2020-09-24 14:15:00,197.92,198.37,197.39,197.5,3069.0,185.3056,185.7269,184.8093,184.9123,3069.0
2020-09-24 14:20:00,197.23,197.24,197.08,197.17,1600.0,184.6595,184.6689,184.5191,184.6034,1600.0
2020-09-24 14:25:00,197.17,197.26,196.89,196.9,3831.0,184.6034,184.6876,184.3412,184.3506,3831.0
2020-09-24 14:30:00,196.98,197.55,196.98,197.27,2200.0,184.4255,184.9591,184.4255,184.697,2200.0
2020-09-24 14:35:00,197.09,197.23,196.87,197.06,3100.0,184.5285,184.6595,184.3225,184.5004,3100.0
2020-09-24 14:40:00,197.09,197.51,197.09,197.19,2407.0,184.5285,184.9217,184.5285,184.6221,2407.0
2020-09-24 14:45:00,197.28,197.31,196.37,196.37,3503.0,184.7063,184.7344,183.8543,183.8543,3503.0
2020-09-24 14:50:00,196.39,196.61,195.92,195.96,1700.0,183.8731,184.079,183.433,183.4705,1700.0
2020-09-24 14:55:00,196.07,196.1,195.7,195.76,3300.0,183.5735,183.6016,183.227,183.2832,3300.0
2020-09-24 15:00:00,195.64,196.1,195.64,195.68,4001.0,183.1709,183.6016,183.1709,183.2083,4001.0
2020-09-24 15:05:00,195.88,196.09,195.69,195.78,2937.0,183.3956,183.5922,183.2177,183.3019,2937.0
2020-09-24 15:10:00,195.62,196.14,195.47,196.02,2900.0,183.1521,183.639,183.0117,183.5267,2900.0
2020-09-24 15:15:00,196.02,196.18,195.78,195.78,3529.0,183.5267,183.6765,183.3019,183.3019,3529.0
2020-09-24 15:20:00,195.7,195.7,194.82,195.19,3673.0,183.227,183.227,182.4031,182.7496,3673.0
2020-09-24 15:25:00,195.19,195.43,194.8,194.84,3748.0,182.7496,182.9743,182.3844,182.4219,3748.0
2020-09-24 15:30:00,194.94,195.43,194.69,195.29,4728.0,182.5155,182.9743,182.2814,182.8432,4728.0
2020-09-24 15:35:00,195.29,195.81,194.9,195.81,3667.0,182.8432,183.33,182.478,183.33,3667.0
2020-09-24 15:40:00,195.78,196.03,195.57,195.67,6598.0,183.3019,183.536,183.1053,183.199,6598.0
2020-09-24 15:45:00,195.93,196.22,195.56,195.74,5827.0,183.4424,183.7139,183.096,183.2645,5827.0
2020-09-24 15:50:00,195.21,195.89,195.15,195.87,10699.0,182.7683,183.4049,182.7121,183.3862,10699.0
2020-09-24 15:55:00,195.77,196.03,195.32,195.92,41792.0,183.2926,183.536,182.8713,183.433,41792.0
2020-09-25 09:30:00,194.03,194.77,193.4,194.77,10287.0,181.6635,182.3563,181.0736,182.3563,10287.0
2020-09-25 09:35:00,194.72,194.72,193.4,193.96,1789.0,182.3095,182.3095,181.0736,181.5979,1789.0
2020-09-25 09:40:00,194.53,195.72,194.52,195.72,609.0,182.1316,183.2458,182.1223,183.2458,609.0
2020-09-25 09:45:00,195.47,195.97,195.32,195.97,3367.0,183.0117,183.4798,182.8713,183.4798,3367.0
2020-09-25 09:50:00,195.91,196.48,195.79,196.29,2300.0,183.4237,183.9573,183.3113,183.7794,2300.0
2020-09-25 09:55:00,196.48,196.9,196.01,196.02,3311.0,183.9573,184.3506,183.5173,183.5267,3311.0
2020-09-25 10:00:00,195.84,195.95,195.75,195.95,1703.0,183.3581,183.4611,183.2739,183.4611,1703.0
2020-09-25 10:05:00,196.02,196.43,196.02,196.1,510.0,183.5267,183.9105,183.5267,183.6016,510.0
2020-09-25 10:10:00,195.6,195.72,194.7,194.85,1944.0,183.1334,183.2458,182.2908,182.4312,1944.0
2020-09-25 10:15:00,195.13,195.7,195.13,195.43,1200.0,182.6934,183.227,182.6934,182.9743,1200.0
2020-09-25 10:20:00,196.11,196.46,196.11,196.46,300.0,183.6109,183.9386,183.6109,183.9386,300.0
2020-09-25 10:25:00,195.99,196.23,195.98,196.23,200.0,183.4986,183.7233,183.4892,183.7233,200.0
2020-09-25 10:30:00,196.2,196.2,195.65,195.75,1251.0,183.6952,183.6952,183.1802,183.2739,1251.0
2020-09-25 10:35:00,195.39,195.98,195.33,195.98,930.0,182.9368,183.4892,182.8806,183.4892,930.0
2020-09-25 10:40:00,196.17,196.49,196.13,196.49,700.0,183.6671,183.9667,183.6296,183.9667,700.0
2020-09-25 10:45:00,196.5,196.7,196.32,196.43,1470.0,183.9761,184.1633,183.8075,183.9105,1470.0
2020-09-25 10:50:00,196.42,197.36,196.42,197.25,2263.0,183.9012,184.7812,183.9012,184.6783,2263.0
2020-09-25 10:55:00,197.25,197.36,196.83,196.84,1700.0,184.6783,184.7812,184.285,184.2944,1700.0
2020-09-25 11:00:00,196.89,196.89,196.25,196.35,2300.0,184.3412,184.3412,183.742,183.8356,2300.0
2020-09-25 11:05:00,196.44,196.52,196.32,196.43,1194.0,183.9199,183.9948,183.8075,183.9105,1194.0
2020-09-25 11:10:00,196.33,197.06,196.33,196.69,4398.0,183.8169,184.5004,183.8169,184.1539,4398.0
2020-09-25 11:15:00,196.83,197.42,196.83,197.42,2314.0,184.285,184.8374,184.285,184.8374,2314.0
2020-09-25 11:20:00,197.31,197.66,197.13,197.66,4646.0,184.7344,185.0621,184.5659,185.0621,4646.0
2020-09-25 11:25:00,197.59,197.77,197.25,197.64,4650.0,184.9966,185.1651,184.6783,185.0434,4650.0
2020-09-25 11:30:00,197.76,198.2,197.55,198.2,3439.0,185.1558,185.5677,184.9591,185.5677,3439.0
2020-09-25 11:35:00,198.32,198.65,198.18,198.54,23683.0,185.6801,185.989,185.549,185.886,23683.0
2020-09-25 11:40:00,198.54,198.97,198.16,198.16,15396.0,185.886,186.2886,185.5303,185.5303,15396.0
2020-09-25 11:45:00,197.95,198.1,197.42,197.56,1840.0,185.3336,185.4741,184.8374,184.9685,1840.0
2020-09-25 11:50:00,197.14,197.36,196.97,197.36,1892.0,184.5753,184.7812,184.4161,184.7812,1892.0
2020-09-25 11:55:00,197.18,197.48,197.15,197.18,2324.0,184.6127,184.8936,184.5846,184.6127,2324.0
2020-09-25 12:00:00,197.29,197.54,197.29,197.44,1700.0,184.7157,184.9498,184.7157,184.8561,1700.0
2020-09-25 12:05:00,197.5,197.66,197.47,197.66,2210.0,184.9123,185.0621,184.8842,185.0621,2210.0
2020-09-25 12:10:00,197.79,197.99,197.79,197.99,674.0,185.1838,185.3711,185.1838,185.3711,674.0
2020-09-25 12:15:00,198.09,198.12,197.51,197.59,2438.0,185.4647,185.4928,184.9217,184.9966,2438.0
2020-09-25 12:20:00,197.62,197.71,197.48,197.7,900.0,185.0247,185.1089,184.8936,185.0996,900.0
2020-09-25 12:25:00,197.81,197.84,197.53,197.65,1427.0,185.2026,185.2307,184.9404,185.0528,1427.0
2020-09-25 12:30:00,197.71,198.03,197.64,198.01,1282.0,185.1089,185.4085,185.0434,185.3898,1282.0
2020-09-25 12:35:00,198.04,198.37,197.93,198.36,923.0,185.4179,185.7269,185.3149,185.7175,923.0
2020-09-25 12:40:00,198.45,198.7,198.4,198.58,1700.0,185.8018,186.0358,185.755,185.9235,1700.0
2020-09-25 12:45:00,198.64,198.66,198.37,198.42,500.0,185.9797,185.9984,185.7269,185.7737,500.0
2020-09-25 12:50:00,198.38,198.88,198.37,198.78,1500.0,185.7362,186.2044,185.7269,186.1107,1500.0
2020-09-25 12:55:00,198.68,199.03,198.66,198.84,2400.0,186.0171,186.3448,185.9984,186.1669,2400.0
2020-09-25 13:00:00,198.77,198.95,198.51,198.9,2274.0,186.1014,186.2699,185.858,186.2231,2274.0
2020-09-25 13:05:00,198.74,199.0,198.74,198.89,1652.0,186.0733,186.3167,186.0733,186.2137,1652.0
2020-09-25 13:10:00,198.81,198.96,198.81,198.84,1369.0,186.1388,186.2793,186.1388,186.1669,1369.0
2020-09-25 13:15:00,199.06,199.06,198.83,198.9,1670.0,186.3729,186.3729,186.1576,186.2231,1670.0
2020-09-25 13:20:00,198.99,199.18,198.97,199.14,3000.0,186.3074,186.4852,186.2886,186.4478,3000.0
2020-09-25 13:25:00,199.13,199.43,198.91,198.92,13791.0,186.4384,186.7193,186.2325,186.2418,13791.0
2020-09-25 13:30:00,199.19,199.41,199.06,199.38,5613.0,186.4946,186.7006,186.3729,186.6725,5613.0
2020-09-25 13:35:00,199.31,199.47,199.21,199.38,3700.0,186.607,186.7568,186.5133,186.6725,3700.0
2020-09-25 13:40:00,199.39,199.72,199.36,199.67,4427.0,186.6819,186.9908,186.6538,186.944,4427.0
2020-09-25 13:45:00,199.66,200.11,199.44,199.57,11640.0,186.9347,187.356,186.7287,186.8504,11640.0
2020-09-25 13:50:00,199.65,199.66,199.46,199.64,1850.0,186.9253,186.9347,186.7474,186.9159,1850.0
2020-09-25 13:55:00,199.58,199.67,199.46,199.62,4180.0,186.8598,186.944,186.7474,186.8972,4180.0
2020-09-25 14:00:00,199.63,200.0,199.57,200.0,700.0,186.9066,187.253,186.8504,187.253,700.0
2020-09-25 14:05:00,199.93,200.73,199.92,200.27,10651.0,187.1874,187.9365,187.1781,187.5058,10651.0
2020-09-25 14:10:00,200.05,200.11,199.5,199.57,3561.0,187.2998,187.356,186.7849,186.8504,3561.0
2020-09-25 14:15:00,199.63,200.27,199.53,200.25,3829.0,186.9066,187.5058,186.8129,187.4871,3829.0
2020-09-25 14:20:00,200.23,200.32,199.89,200.32,3180.0,187.4683,187.5526,187.15,187.5526,3180.0
2020-09-25 14:25:00,200.34,200.35,200.1,200.25,2625.0,187.5713,187.5807,187.3466,187.4871,2625.0
2020-09-25 14:30:00,199.98,200.18,199.81,199.94,2750.0,187.2343,187.4215,187.0751,187.1968,2750.0
2020-09-25 14:35:00,199.94,200.0,199.7,199.96,1790.0,187.1968,187.253,186.9721,187.2155,1790.0
2020-09-25 14:40:00,199.94,199.94,199.67,199.69,3162.0,187.1968,187.1968,186.944,186.9627,3162.0
2020-09-25 14:45:00,199.73,199.82,199.65,199.66,1582.0,187.0002,187.0845,186.9253,186.9347,1582.0
2020-09-25 14:50:00,199.61,199.92,199.55,199.92,2400.0,186.8878,187.1781,186.8317,187.1781,2400.0
2020-09-25 14:55:00,199.89,200.11,199.77,200.06,2800.0,187.15,187.356,187.0376,187.3092,2800.0
2020-09-25 15:00:00,200.13,200.38,200.09,200.38,3070.0,187.3747,187.6088,187.3373,187.6088,3070.0
2020-09-25 15:05:00,200.25,200.76,200.2,200.76,3885.0,187.4871,187.9645,187.4402,187.9645,3885.0
2020-09-25 15:10:00,200.9,201.2,200.58,200.58,8453.0,188.0956,188.3765,187.796,187.796,8453.0
2020-09-25 15:15:00,200.7,201.36,200.67,201.36,5508.0,187.9084,188.5263,187.8803,188.5263,5508.0
2020-09-25 15:20:00,201.27,201.28,200.66,200.72,8314.0,188.442,188.4514,187.8709,187.9271,8314.0
2020-09-25 15:25:00,200.66,200.98,200.6,200.95,4125.0,187.8709,188.1705,187.8147,188.1424,4125.0
2020-09-25 15:30:00,200.91,200.91,200.11,200.11,4899.0,188.105,188.105,187.356,187.356,4899.0
2020-09-25 15:35:00,199.93,200.19,199.68,199.68,6838.0,187.1874,187.4309,186.9534,186.9534,6838.0
2020-09-25 15:40:00,199.71,199.82,199.41,199.74,6600.0,186.9815,187.0845,186.7006,187.0096,6600.0
2020-09-25 15:45:00,199.7,199.95,199.48,199.87,10696.0,186.9721,187.2062,186.7661,187.1313,10696.0
2020-09-25 15:50:00,199.57,199.69,199.2,199.48,13979.0,186.8504,186.9627,186.504,186.7661,13979.0
2020-09-25 15:55:00,199.43,200.03,199.43,200.02,36856.0,186.7193,187.2811,186.7193,187.2717,36856.0
2020-09-28 09:30:00,203.14,204.29,203.14,203.87,15236.0,190.1929,191.2696,190.1929,190.8763,15236.0
2020-09-28 09:35:00,203.83,204.48,203.77,203.92,1500.0,190.8389,191.4475,190.7827,190.9231,1500.0
2020-09-28 09:40:00,203.53,203.69,203.08,203.25,5300.0,190.558,190.7078,190.1367,190.2958,5300.0
2020-09-28 09:45:00,203.03,203.81,203.02,203.28,2900.0,190.0899,190.8202,190.0805,190.3239,2900.0
2020-09-28 09:50:00,202.96,203.23,202.58,202.6,1702.0,190.0243,190.2771,189.6685,189.6873,1702.0
2020-09-28 09:55:00,202.64,203.42,202.45,203.28,2801.0,189.7247,190.455,189.5468,190.3239,2801.0
2020-09-28 10:00:00,203.52,203.8,203.44,203.62,1532.0,190.5486,190.8108,190.4737,190.6423,1532.0
2020-09-28 10:05:00,203.93,203.94,203.35,203.35,1884.0,190.9325,190.9419,190.3895,190.3895,1884.0
2020-09-28 10:10:00,203.44,204.12,203.37,204.02,1847.0,190.4737,191.1104,190.4082,191.0168,1847.0
2020-09-28 10:15:00,204.44,204.85,204.43,204.76,4160.0,191.41,191.7939,191.4006,191.7096,4160.0
2020-09-28 10:20:00,204.84,205.8,204.81,205.31,5379.0,191.7845,192.6833,191.7564,192.2246,5379.0
2020-09-28 10:25:00,205.28,205.79,205.28,205.46,2631.0,192.1965,192.674,192.1965,192.365,2631.0
2020-09-28 10:30:00,205.02,205.73,205.01,205.73,1400.0,191.953,192.6178,191.9437,192.6178,1400.0
2020-09-28 10:35:00,205.65,205.65,205.14,205.19,1200.0,192.5429,192.5429,192.0654,192.1122,1200.0
2020-09-28 10:40:00,205.26,205.8,205.24,205.72,2509.0,192.1777,192.6833,192.159,192.6084,2509.0
2020-09-28 10:45:00,205.97,205.97,205.4,205.4,200.0,192.8425,192.8425,192.3088,192.3088,200.0
2020-09-28 10:50:00,205.36,205.45,205.18,205.37,3301.0,192.2714,192.3556,192.1028,192.2807,3301.0
2020-09-28 10:55:00,205.15,205.59,205.15,205.55,1303.0,192.0748,192.4867,192.0748,192.4493,1303.0
2020-09-28 11:00:00,205.83,206.14,205.6,206.0,4099.0,192.7114,193.0017,192.4961,192.8706,4099.0
2020-09-28 11:05:00,206.03,206.14,205.89,205.9,1719.0,192.8987,193.0017,192.7676,192.7769,1719.0
2020-09-28 11:10:00,205.9,206.12,205.85,206.12,2975.0,192.7769,192.9829,192.7301,192.9829,2975.0
2020-09-28 11:15:00,206.38,206.5,206.23,206.3,2200.0,193.2264,193.3387,193.0859,193.1515,2200.0
2020-09-28 11:20:00,206.3,206.3,205.95,206.25,1700.0,193.1515,193.1515,192.8238,193.1046,1700.0
2020-09-28 11:25:00,206.15,206.23,206.03,206.23,3852.0,193.011,193.0859,192.8987,193.0859,3852.0
2020-09-28 11:30:00,206.07,206.48,206.07,206.36,1000.0,192.9361,193.32,192.9361,193.2076,1000.0
2020-09-28 11:35:00,206.34,206.54,206.3,206.54,2284.0,193.1889,193.3762,193.1515,193.3762,2284.0
2020-09-28 11:40:00,206.47,206.54,206.26,206.48,3149.0,193.3106,193.3762,193.114,193.32,3149.0
2020-09-28 11:45:00,206.58,206.58,206.35,206.35,1300.0,193.4136,193.4136,193.1983,193.1983,1300.0
2020-09-28 11:50:00,206.42,206.42,206.15,206.29,1700.0,193.2638,193.2638,193.011,193.1421,1700.0
2020-09-28 11:55:00,206.38,206.44,206.18,206.34,2000.0,193.2264,193.2825,193.0391,193.1889,2000.0
2020-09-28 12:00:00,206.29,206.49,206.15,206.49,2000.0,193.1421,193.3293,193.011,193.3293,2000.0
2020-09-28 12:05:00,206.48,206.61,206.44,206.61,1000.0,193.32,193.4417,193.2825,193.4417,1000.0
2020-09-28 12:10:00,206.59,206.71,206.55,206.71,1908.0,193.423,193.5353,193.3855,193.5353,1908.0
2020-09-28 12:15:00,206.68,206.71,206.26,206.31,3404.0,193.5072,193.5353,193.114,193.1608,3404.0
2020-09-28 12:20:00,206.35,206.56,206.25,206.31,2127.0,193.1983,193.3949,193.1046,193.1608,2127.0
2020-09-28 12:25:00,206.25,206.32,206.17,206.28,800.0,193.1046,193.1702,193.0297,193.1327,800.0
2020-09-28 12:30:00,206.39,206.39,206.23,206.34,1638.0,193.2357,193.2357,193.0859,193.1889,1638.0
2020-09-28 12:35:00,206.34,206.39,206.05,206.06,1748.0,193.1889,193.2357,192.9174,192.9268,1748.0
2020-09-28 12:40:00,206.14,206.3,206.03,206.03,2839.0,193.0017,193.1515,192.8987,192.8987,2839.0
2020-09-28 12:45:00,206.05,206.22,205.95,205.96,2522.0,192.9174,193.0766,192.8238,192.8331,2522.0
2020-09-28 12:50:00,206.03,206.03,205.93,205.93,1300.0,192.8987,192.8987,192.805,192.805,1300.0
2020-09-28 12:55:00,205.83,205.85,205.6,205.64,1400.0,192.7114,192.7301,192.4961,192.5335,1400.0
2020-09-28 13:00:00,205.46,205.48,205.37,205.48,1405.0,192.365,192.3837,192.2807,192.3837,1405.0
2020-09-28 13:05:00,205.45,205.45,205.19,205.29,914.0,192.3556,192.3556,192.1122,192.2058,914.0
2020-09-28 13:10:00,205.33,205.34,205.27,205.34,1456.0,192.2433,192.2526,192.1871,192.2526,1456.0
2020-09-28 13:15:00,205.35,205.43,205.02,205.05,3625.0,192.262,192.3369,191.953,191.9811,3625.0
2020-09-28 13:20:00,205.01,205.03,204.67,204.69,2678.0,191.9437,191.9624,191.6253,191.6441,2678.0
2020-09-28 13:25:00,204.67,204.73,204.41,204.41,2900.0,191.6253,191.6815,191.3819,191.3819,2900.0
2020-09-28 13:30:00,204.41,204.55,204.23,204.25,7194.0,191.3819,191.513,191.2134,191.2321,7194.0
2020-09-28 13:35:00,204.17,204.25,203.66,203.73,7592.0,191.1572,191.2321,190.6797,190.7453,7592.0
2020-09-28 13:40:00,203.72,203.77,203.34,203.49,10152.0,190.7359,190.7827,190.3801,190.5206,10152.0
2020-09-28 13:45:00,203.64,204.01,203.48,204.0,5363.0,190.661,191.0074,190.5112,190.998,5363.0
2020-09-28 13:50:00,204.1,204.13,203.98,203.99,2829.0,191.0917,191.1198,190.9793,190.9887,2829.0
2020-09-28 13:55:00,204.0,204.29,203.99,204.04,4334.0,190.998,191.2696,190.9887,191.0355,4334.0
2020-09-28 14:00:00,204.14,204.27,203.91,204.16,2000.0,191.1291,191.2508,190.9138,191.1478,2000.0
2020-09-28 14:05:00,204.51,204.52,204.35,204.36,3391.0,191.4755,191.4849,191.3257,191.3351,3391.0
2020-09-28 14:10:00,204.4,204.54,204.34,204.45,2825.0,191.3726,191.5036,191.3164,191.4194,2825.0
2020-09-28 14:15:00,204.4,204.85,204.4,204.85,3121.0,191.3726,191.7939,191.3726,191.7939,3121.0
2020-09-28 14:20:00,204.82,204.82,204.28,204.37,2330.0,191.7658,191.7658,191.2602,191.3445,2330.0
2020-09-28 14:25:00,204.33,204.62,204.32,204.56,1800.0,191.307,191.5785,191.2977,191.5224,1800.0
2020-09-28 14:30:00,204.52,204.58,204.41,204.54,4850.0,191.4849,191.5411,191.3819,191.5036,4850.0
2020-09-28 14:35:00,204.51,204.51,204.29,204.31,4304.0,191.4755,191.4755,191.2696,191.2883,4304.0
2020-09-28 14:40:00,204.36,204.36,204.18,204.19,2450.0,191.3351,191.3351,191.1666,191.1759,2450.0
2020-09-28 14:45:00,204.19,204.35,204.04,204.04,4800.0,191.1759,191.3257,191.0355,191.0355,4800.0
2020-09-28 14:50:00,204.12,204.15,203.78,203.94,13697.0,191.1104,191.1385,190.7921,190.9419,13697.0
2020-09-28 14:55:00,203.94,204.05,203.76,203.77,4009.0,190.9419,191.0449,190.7733,190.7827,4009.0
2020-09-28 15:00:00,203.66,203.94,203.41,203.94,8078.0,190.6797,190.9419,190.4456,190.9419,8078.0
2020-09-28 15:05:00,204.01,204.02,203.62,203.62,2958.0,191.0074,191.0168,190.6423,190.6423,2958.0
2020-09-28 15:10:00,203.67,203.83,203.51,203.83,4564.0,190.6891,190.8389,190.5393,190.8389,4564.0
2020-09-28 15:15:00,203.78,203.94,203.58,203.73,4150.0,190.7921,190.9419,190.6048,190.7453,4150.0
2020-09-28 15:20:00,203.65,203.82,203.51,203.52,3471.0,190.6704,190.8295,190.5393,190.5486,3471.0
2020-09-28 15:25:00,203.55,203.87,203.55,203.85,3542.0,190.5767,190.8763,190.5767,190.8576,3542.0
2020-09-28 15:30:00,203.75,203.77,203.26,203.34,3470.0,190.764,190.7827,190.3052,190.3801,3470.0
2020-09-28 15:35:00,203.38,203.38,203.04,203.12,4282.0,190.4176,190.4176,190.0992,190.1741,4282.0
2020-09-28 15:40:00,203.05,203.21,202.98,203.02,11944.0,190.1086,190.2584,190.0431,190.0805,11944.0
2020-09-28 15:45:00,203.02,203.17,202.86,202.9,14102.0,190.0805,190.2209,189.9307,189.9682,14102.0
2020-09-28 15:50:00,202.86,203.05,202.76,202.97,11567.0,189.9307,190.1086,189.8371,190.0337,11567.0
2020-09-28 15:55:00,203.0,203.13,202.58,202.99,25860.0,190.0618,190.1835,189.6685,190.0524,25860.0
2020-09-29 09:30:00,203.13,203.13,202.58,202.97,3917.0,190.1835,190.1835,189.6685,190.0337,3917.0
2020-09-29 09:35:00,202.97,202.97,202.53,202.75,1200.0,190.0337,190.0337,189.6217,189.8277,1200.0
2020-09-29 09:40:00,202.6,203.39,202.6,203.18,6810.0,189.6873,190.4269,189.6873,190.2303,6810.0
2020-09-29 09:45:00,203.26,204.43,203.26,203.81,1501.0,190.3052,191.4006,190.3052,190.8202,1501.0
2020-09-29 09:50:00,203.8,203.8,203.19,203.75,1885.0,190.8108,190.8108,190.2397,190.764,1885.0
2020-09-29 09:55:00,203.76,204.19,203.69,203.7,818.0,190.7733,191.1759,190.7078,190.7172,818.0
2020-09-29 10:00:00,203.7,204.47,203.42,204.47,7400.0,190.7172,191.4381,190.455,191.4381,7400.0
2020-09-29 10:05:00,204.3,204.46,203.53,203.69,3547.0,191.2789,191.4287,190.558,190.7078,3547.0
2020-09-29 10:10:00,203.95,204.36,203.94,204.36,400.0,190.9512,191.3351,190.9419,191.3351,400.0
2020-09-29 10:15:00,204.27,204.64,204.22,204.22,2820.0,191.2508,191.5973,191.204,191.204,2820.0
2020-09-29 10:20:00,204.14,204.44,204.14,204.44,402.0,191.1291,191.41,191.1291,191.41,402.0
2020-09-29 10:25:00,204.55,204.6,204.33,204.42,1588.0,191.513,191.5598,191.307,191.3913,1588.0
2020-09-29 10:30:00,204.41,204.47,203.53,203.53,1010.0,191.3819,191.4381,190.558,190.558,1010.0
2020-09-29 10:35:00,203.48,203.57,203.05,203.05,4352.0,190.5112,190.5955,190.1086,190.1086,4352.0
2020-09-29 10:40:00,203.12,203.12,202.77,202.95,2903.0,190.1741,190.1741,189.8464,190.015,2903.0
2020-09-29 10:45:00,202.88,202.97,202.6,202.86,1100.0,189.9494,190.0337,189.6873,189.9307,1100.0
2020-09-29 10:50:00,203.09,203.09,202.6,202.6,1142.0,190.146,190.146,189.6873,189.6873,1142.0
2020-09-29 10:55:00,202.56,202.57,202.21,202.34,1700.0,189.6498,189.6592,189.3221,189.4438,1700.0
2020-09-29 11:00:00,202.3,202.3,201.85,202.09,1600.0,189.4064,189.4064,188.9851,189.2098,1600.0
2020-09-29 11:05:00,202.1,202.22,201.56,201.56,900.0,189.2191,189.3315,188.7136,188.7136,900.0
2020-09-29 11:10:00,201.48,201.48,201.27,201.27,500.0,188.6387,188.6387,188.442,188.442,500.0
2020-09-29 11:15:00,201.56,202.11,201.56,202.03,1952.0,188.7136,189.2285,188.7136,189.1536,1952.0
2020-09-29 11:20:00,202.06,202.38,202.01,202.08,2251.0,189.1817,189.4813,189.1349,189.2004,2251.0
2020-09-29 11:25:00,202.18,202.41,202.18,202.32,3101.0,189.294,189.5094,189.294,189.4251,3101.0
2020-09-29 11:30:00,202.33,202.34,202.21,202.34,654.0,189.4345,189.4438,189.3221,189.4438,654.0
2020-09-29 11:35:00,202.48,202.71,202.48,202.61,1698.0,189.5749,189.7903,189.5749,189.6966,1698.0
2020-09-29 11:40:00,202.47,202.47,201.88,201.99,1519.0,189.5656,189.5656,189.0132,189.1162,1519.0
2020-09-29 11:45:00,201.31,201.35,201.1,201.13,1695.0,188.4795,188.5169,188.2829,188.311,1695.0
2020-09-29 11:50:00,201.21,201.32,200.96,201.32,2100.0,188.3859,188.4889,188.1518,188.4889,2100.0
2020-09-29 11:55:00,201.19,201.38,200.8,200.84,1300.0,188.3671,188.545,188.002,188.0394,1300.0
2020-09-29 12:00:00,200.89,200.93,200.48,200.48,2600.0,188.0863,188.1237,187.7024,187.7024,2600.0
2020-09-29 12:05:00,200.48,200.9,200.43,200.81,1400.0,187.7024,188.0956,187.6556,188.0114,1400.0
2020-09-29 12:10:00,200.82,200.82,200.72,200.72,566.0,188.0207,188.0207,187.9271,187.9271,566.0
2020-09-29 12:15:00,200.75,200.99,200.71,200.93,1410.0,187.9552,188.1799,187.9177,188.1237,1410.0
2020-09-29 12:20:00,200.96,201.06,200.59,200.59,1400.0,188.1518,188.2454,187.8054,187.8054,1400.0
2020-09-29 12:25:00,200.66,201.39,200.64,201.32,2200.0,187.8709,188.5544,187.8522,188.4889,2200.0
2020-09-29 12:30:00,201.15,201.24,201.12,201.22,700.0,188.3297,188.414,188.3016,188.3952,700.0
2020-09-29 12:35:00,201.39,201.39,201.22,201.22,1006.0,188.5544,188.5544,188.3952,188.3952,1006.0
2020-09-29 12:40:00,201.18,201.21,201.02,201.21,1600.0,188.3578,188.3859,188.208,188.3859,1600.0
2020-09-29 12:45:00,201.02,201.38,200.87,201.33,2700.0,188.208,188.545,188.0675,188.4982,2700.0
2020-09-29 12:50:00,201.39,201.39,201.39,201.39,102.0,188.5544,188.5544,188.5544,188.5544,102.0
2020-09-29 12:55:00,201.34,201.44,201.28,201.39,1041.0,188.5076,188.6012,188.4514,188.5544,1041.0
2020-09-29 13:00:00,201.45,201.52,201.3,201.51,1700.0,188.6106,188.6761,188.4701,188.6667,1700.0
2020-09-29 13:05:00,201.5,201.5,200.88,200.88,2200.0,188.6574,188.6574,188.0769,188.0769,2200.0
2020-09-29 13:10:00,200.93,201.05,200.64,200.75,5300.0,188.1237,188.2361,187.8522,187.9552,5300.0
2020-09-29 13:15:00,200.66,201.04,200.64,200.94,1000.0,187.8709,188.2267,187.8522,188.1331,1000.0
2020-09-29 13:20:00,200.78,201.05,200.78,200.97,4300.0,187.9833,188.2361,187.9833,188.1612,4300.0
2020-09-29 13:25:00,200.88,201.15,200.88,201.02,4715.0,188.0769,188.3297,188.0769,188.208,4715.0
2020-09-29 13:30:00,201.02,201.21,200.96,201.18,2100.0,188.208,188.3859,188.1518,188.3578,2100.0
2020-09-29 13:35:00,201.24,201.33,201.18,201.22,918.0,188.414,188.4982,188.3578,188.3952,918.0
2020-09-29 13:40:00,201.28,201.28,201.1,201.16,1020.0,188.4514,188.4514,188.2829,188.3391,1020.0
2020-09-29 13:45:00,201.32,201.48,201.32,201.45,1900.0,188.4889,188.6387,188.4889,188.6106,1900.0
2020-09-29 13:50:00,201.61,202.06,201.61,202.05,1760.0,188.7604,189.1817,188.7604,189.1723,1760.0
2020-09-29 13:55:00,202.1,202.1,201.82,201.93,1300.0,189.2191,189.2191,188.957,189.06,1300.0
2020-09-29 14:00:00,202.14,202.15,201.93,202.05,1100.0,189.2566,189.266,189.06,189.1723,1100.0
2020-09-29 14:05:00,202.04,202.04,201.88,202.01,600.0,189.163,189.163,189.0132,189.1349,600.0
2020-09-29 14:10:00,202.05,202.05,201.8,201.8,2036.0,189.1723,189.1723,188.9383,188.9383,2036.0
2020-09-29 14:15:00,201.89,202.11,201.75,202.1,1500.0,189.0225,189.2285,188.8914,189.2191,1500.0
2020-09-29 14:20:00,202.12,202.27,201.99,202.26,2954.0,189.2379,189.3783,189.1162,189.3689,2954.0
2020-09-29 14:25:00,202.36,202.61,202.36,202.61,600.0,189.4626,189.6966,189.4626,189.6966,600.0
2020-09-29 14:30:00,202.65,202.72,202.37,202.42,2503.0,189.7341,189.7996,189.4719,189.5187,2503.0
2020-09-29 14:35:00,202.45,202.65,202.29,202.65,1982.0,189.5468,189.7341,189.397,189.7341,1982.0
2020-09-29 14:40:00,202.64,202.64,202.31,202.44,1726.0,189.7247,189.7247,189.4158,189.5375,1726.0
2020-09-29 14:45:00,202.38,202.38,201.97,202.03,2700.0,189.4813,189.4813,189.0974,189.1536,2700.0
2020-09-29 14:50:00,202.01,202.12,201.71,201.75,3724.0,189.1349,189.2379,188.854,188.8914,3724.0
2020-09-29 14:55:00,201.82,201.98,201.76,201.81,2223.0,188.957,189.1068,188.9008,188.9476,2223.0
2020-09-29 15:00:00,201.87,201.98,201.68,201.89,3000.0,189.0038,189.1068,188.8259,189.0225,3000.0
2020-09-29 15:05:00,201.8,201.89,201.59,201.65,4525.0,188.9383,189.0225,188.7416,188.7978,4525.0
2020-09-29 15:10:00,201.66,201.74,201.6,201.73,2800.0,188.8072,188.8821,188.751,188.8727,2800.0
2020-09-29 15:15:00,201.7,202.52,201.7,202.45,2900.0,188.8446,189.6124,188.8446,189.5468,2900.0
2020-09-29 15:20:00,202.45,202.47,202.2,202.43,3504.0,189.5468,189.5656,189.3128,189.5281,3504.0
2020-09-29 15:25:00,202.38,202.38,202.13,202.34,2763.0,189.4813,189.4813,189.2472,189.4438,2763.0
2020-09-29 15:30:00,202.29,202.43,202.26,202.42,4400.0,189.397,189.5281,189.3689,189.5187,4400.0
2020-09-29 15:35:00,202.46,202.55,202.29,202.55,8785.0,189.5562,189.6405,189.397,189.6405,8785.0
2020-09-29 15:40:00,202.51,202.84,202.4,202.76,7484.0,189.603,189.912,189.5,189.8371,7484.0
2020-09-29 15:45:00,202.74,202.91,202.65,202.83,8106.0,189.8184,189.9775,189.7341,189.9026,8106.0
2020-09-29 15:50:00,202.83,202.99,202.74,202.79,11308.0,189.9026,190.0524,189.8184,189.8652,11308.0
2020-09-29 15:55:00,202.73,202.78,202.18,202.18,27138.0,189.809,189.8558,189.294,189.294,27138.0
2020-09-30 09:30:00,203.41,204.68,202.55,204.05,4384.0,190.4456,191.6347,189.6405,191.0449,4384.0
2020-09-30 09:35:00,204.16,204.75,204.11,204.71,3178.0,191.1478,191.7002,191.101,191.6628,3178.0
2020-09-30 09:40:00,205.25,205.25,204.3,204.3,1300.0,192.1684,192.1684,191.2789,191.2789,1300.0
2020-09-30 09:45:00,204.22,205.15,204.14,204.79,1351.0,191.204,192.0748,191.1291,191.7377,1351.0
2020-09-30 09:50:00,204.69,204.69,204.22,204.31,1536.0,191.6441,191.6441,191.204,191.2883,1536.0
2020-09-30 09:55:00,204.39,204.7,204.39,204.7,700.0,191.3632,191.6534,191.3632,191.6534,700.0
2020-09-30 10:00:00,204.43,206.26,204.42,206.08,2229.0,191.4006,193.114,191.3913,192.9455,2229.0
2020-09-30 10:05:00,206.4,206.52,205.95,206.05,1867.0,193.2451,193.3574,192.8238,192.9174,1867.0
2020-09-30 10:10:00,206.25,206.25,205.79,206.03,1439.0,193.1046,193.1046,192.674,192.8987,1439.0
2020-09-30 10:15:00,206.77,206.77,206.22,206.22,1681.0,193.5915,193.5915,193.0766,193.0766,1681.0
2020-09-30 10:20:00,206.22,206.39,206.18,206.3,1295.0,193.0766,193.2357,193.0391,193.1515,1295.0
2020-09-30 10:25:00,205.92,206.01,205.72,205.88,717.0,192.7957,192.8799,192.6084,192.7582,717.0
2020-09-30 10:30:00,205.86,206.12,205.78,206.01,1104.0,192.7395,192.9829,192.6646,192.8799,1104.0
2020-09-30 10:35:00,206.02,206.28,205.88,206.14,4218.0,192.8893,193.1327,192.7582,193.0017,4218.0
2020-09-30 10:40:00,206.22,206.49,205.76,205.89,8800.0,193.0766,193.3293,192.6459,192.7676,8800.0
2020-09-30 10:45:00,205.88,206.47,205.81,206.17,22823.0,192.7582,193.3106,192.6927,193.0297,22823.0
2020-09-30 10:50:00,206.13,206.19,205.72,205.87,1715.0,192.9923,193.0485,192.6084,192.7489,1715.0
2020-09-30 10:55:00,205.92,205.92,205.36,205.37,2699.0,192.7957,192.7957,192.2714,192.2807,2699.0
2020-09-30 11:00:00,205.37,205.37,204.78,204.78,1625.0,192.2807,192.2807,191.7283,191.7283,1625.0
2020-09-30 11:05:00,204.77,205.02,204.71,204.71,3468.0,191.719,191.953,191.6628,191.6628,3468.0
2020-09-30 11:10:00,204.89,205.28,204.89,205.24,5454.0,191.8313,192.1965,191.8313,192.159,5454.0
2020-09-30 11:15:00,205.15,205.83,205.15,205.83,18227.0,192.0748,192.7114,192.0748,192.7114,18227.0
2020-09-30 11:20:00,205.91,205.93,205.19,205.2,3116.0,192.7863,192.805,192.1122,192.1216,3116.0
2020-09-30 11:25:00,205.08,205.48,205.08,205.13,1555.0,192.0092,192.3837,192.0092,192.056,1555.0
2020-09-30 11:30:00,204.97,205.33,204.96,205.1,9036.0,191.9062,192.2433,191.8969,192.0279,9036.0
2020-09-30 11:35:00,205.1,205.28,205.0,205.0,6176.0,192.0279,192.1965,191.9343,191.9343,6176.0
2020-09-30 11:40:00,205.02,205.05,204.82,204.99,4800.0,191.953,191.9811,191.7658,191.9249,4800.0
2020-09-30 11:45:00,205.07,205.07,204.82,204.97,2600.0,191.9998,191.9998,191.7658,191.9062,2600.0
2020-09-30 11:50:00,204.99,205.13,204.94,204.99,5005.0,191.9249,192.056,191.8781,191.9249,5005.0
2020-09-30 11:55:00,205.04,205.09,204.6,204.61,2780.0,191.9718,192.0186,191.5598,191.5692,2780.0
2020-09-30 12:00:00,204.59,205.36,204.59,205.29,6638.0,191.5504,192.2714,191.5504,192.2058,6638.0
2020-09-30 12:05:00,205.21,205.22,204.84,204.85,1765.0,192.1309,192.1403,191.7845,191.7939,1765.0
2020-09-30 12:10:00,204.87,205.33,204.83,205.32,6332.0,191.8126,192.2433,191.7751,192.2339,6332.0
2020-09-30 12:15:00,205.45,205.54,205.39,205.5,3306.0,192.3556,192.4399,192.2995,192.4024,3306.0
2020-09-30 12:20:00,205.49,205.76,205.36,205.7,8088.0,192.3931,192.6459,192.2714,192.5897,8088.0
2020-09-30 12:25:00,205.59,205.74,205.59,205.74,1406.0,192.4867,192.6271,192.4867,192.6271,1406.0
2020-09-30 12:30:00,205.77,205.77,205.09,205.13,2663.0,192.6552,192.6552,192.0186,192.056,2663.0
2020-09-30 12:35:00,205.0,205.12,204.99,205.12,1101.0,191.9343,192.0467,191.9249,192.0467,1101.0
2020-09-30 12:40:00,205.29,205.29,204.97,204.97,2533.0,192.2058,192.2058,191.9062,191.9062,2533.0
2020-09-30 12:45:00,204.84,204.89,204.6,204.63,3571.0,191.7845,191.8313,191.5598,191.5879,3571.0
2020-09-30 12:50:00,204.52,204.65,204.31,204.31,5122.0,191.4849,191.6066,191.2883,191.2883,5122.0
2020-09-30 12:55:00,204.27,204.48,204.26,204.29,4655.0,191.2508,191.4475,191.2415,191.2696,4655.0
2020-09-30 13:00:00,204.31,204.31,203.9,203.9,2362.0,191.2883,191.2883,190.9044,190.9044,2362.0
2020-09-30 13:05:00,203.8,204.06,203.76,203.79,3479.0,190.8108,191.0542,190.7733,190.8014,3479.0
2020-09-30 13:10:00,203.84,204.16,203.83,204.16,3244.0,190.8482,191.1478,190.8389,191.1478,3244.0
2020-09-30 13:15:00,204.31,204.41,204.2,204.27,2247.0,191.2883,191.3819,191.1853,191.2508,2247.0
2020-09-30 13:20:00,204.19,204.45,204.11,204.45,3200.0,191.1759,191.4194,191.101,191.4194,3200.0
2020-09-30 13:25:00,204.51,204.51,204.13,204.25,5702.0,191.4755,191.4755,191.1198,191.2321,5702.0
2020-09-30 13:30:00,204.33,204.64,204.33,204.43,3207.0,191.307,191.5973,191.307,191.4006,3207.0
2020-09-30 13:35:00,204.34,204.4,204.07,204.39,7413.0,191.3164,191.3726,191.0636,191.3632,7413.0
2020-09-30 13:40:00,204.39,204.41,204.31,204.38,2200.0,191.3632,191.3819,191.2883,191.3538,2200.0
2020-09-30 13:45:00,204.28,204.28,204.12,204.16,1018.0,191.2602,191.2602,191.1104,191.1478,1018.0
2020-09-30 13:50:00,204.19,204.26,204.13,204.13,500.0,191.1759,191.2415,191.1198,191.1198,500.0
2020-09-30 13:55:00,203.96,203.96,203.86,203.95,1323.0,190.9606,190.9606,190.867,190.9512,1323.0
2020-09-30 14:00:00,203.88,204.07,203.66,203.86,7460.0,190.8857,191.0636,190.6797,190.867,7460.0
2020-09-30 14:05:00,203.83,204.22,203.74,204.21,6532.0,190.8389,191.204,190.7546,191.1947,6532.0
2020-09-30 14:10:00,204.21,204.83,204.18,204.83,2887.0,191.1947,191.7751,191.1666,191.7751,2887.0
2020-09-30 14:15:00,204.9,205.06,204.8,204.8,1303.0,191.8407,191.9905,191.7471,191.7471,1303.0
2020-09-30 14:20:00,204.98,205.05,203.96,203.96,3000.0,191.9156,191.9811,190.9606,190.9606,3000.0
2020-09-30 14:25:00,203.61,204.0,203.46,203.53,3612.0,190.6329,190.998,190.4925,190.558,3612.0
2020-09-30 14:30:00,203.58,203.58,203.14,203.17,2193.0,190.6048,190.6048,190.1929,190.2209,2193.0
2020-09-30 14:35:00,203.21,203.31,203.05,203.05,849.0,190.2584,190.352,190.1086,190.1086,849.0
2020-09-30 14:40:00,202.81,203.01,202.3,202.34,1333.0,189.8839,190.0711,189.4064,189.4438,1333.0
2020-09-30 14:45:00,201.92,202.13,201.5,201.72,900.0,189.0506,189.2472,188.6574,188.8634,900.0
2020-09-30 14:50:00,201.83,202.08,201.72,201.99,800.0,188.9664,189.2004,188.8634,189.1162,800.0
2020-09-30 14:55:00,201.97,203.02,201.82,203.02,4073.0,189.0974,190.0805,188.957,190.0805,4073.0
2020-09-30 15:00:00,202.9,202.97,202.34,202.34,1297.0,189.9682,190.0337,189.4438,189.4438,1297.0
2020-09-30 15:05:00,202.26,202.5,202.25,202.36,800.0,189.3689,189.5936,189.3596,189.4626,800.0
2020-09-30 15:10:00,202.2,202.3,201.0,201.0,5072.0,189.3128,189.4064,188.1893,188.1893,5072.0
2020-09-30 15:15:00,200.98,201.02,200.11,200.11,4893.0,188.1705,188.208,187.356,187.356,4893.0
2020-09-30 15:20:00,200.22,200.67,199.89,200.67,6296.0,187.459,187.8803,187.15,187.8803,6296.0
2020-09-30 15:25:00,200.53,201.11,200.32,201.01,7015.0,187.7492,188.2922,187.5526,188.1986,7015.0
2020-09-30 15:30:00,201.0,201.09,200.58,200.97,5672.0,188.1893,188.2735,187.796,188.1612,5672.0
2020-09-30 15:35:00,200.9,201.52,200.85,201.19,10786.0,188.0956,188.6761,188.0488,188.3671,10786.0
2020-09-30 15:40:00,201.03,201.54,200.88,201.35,6311.0,188.2173,188.6948,188.0769,188.5169,6311.0
2020-09-30 15:45:00,201.24,202.42,201.23,202.26,10016.0,188.414,189.5187,188.4046,189.3689,10016.0
2020-09-30 15:50:00,202.21,203.0,202.08,202.83,18802.0,189.3221,190.0618,189.2004,189.9026,18802.0
2020-09-30 15:55:00,202.9,203.4,202.21,202.21,82258.0,189.9682,190.4363,189.3221,189.3221,82258.0
2020-10-01 09:30:00,203.43,205.0,203.2,204.61,25418.0,190.4644,191.9343,190.249,191.5692,25418.0
2020-10-01 09:35:00,204.61,205.1,203.87,204.66,5286.0,191.5692,192.0279,190.8763,191.616,5286.0
2020-10-01 09:40:00,204.46,204.85,203.7,203.7,4583.0,191.4287,191.7939,190.7172,190.7172,4583.0
2020-10-01 09:45:00,203.5,204.01,203.09,203.98,9207.0,190.5299,191.0074,190.146,190.9793,9207.0
2020-10-01 09:50:00,203.82,204.01,203.01,203.17,4191.0,190.8295,191.0074,190.0711,190.2209,4191.0
2020-10-01 09:55:00,203.02,203.14,201.91,201.91,2100.0,190.0805,190.1929,189.0413,189.0413,2100.0
2020-10-01 10:00:00,201.93,202.02,200.74,200.75,11314.0,189.06,189.1442,187.9458,187.9552,11314.0
2020-10-01 10:05:00,200.53,201.02,200.28,200.5,6831.0,187.7492,188.208,187.5151,187.7211,6831.0
2020-10-01 10:10:00,200.61,200.98,200.29,200.98,5085.0,187.8241,188.1705,187.5245,188.1705,5085.0
2020-10-01 10:15:00,200.84,201.25,200.27,200.69,3558.0,188.0394,188.4233,187.5058,187.899,3558.0
2020-10-01 10:20:00,200.8,201.18,200.78,200.81,2543.0,188.002,188.3578,187.9833,188.0114,2543.0
2020-10-01 10:25:00,200.81,200.81,200.08,200.64,7890.0,188.0114,188.0114,187.3279,187.8522,7890.0
2020-10-01 10:30:00,200.62,201.55,200.37,201.37,4909.0,187.8335,188.7042,187.5994,188.5357,4909.0
2020-10-01 10:35:00,201.29,201.96,201.1,201.96,16725.0,188.4608,189.0881,188.2829,189.0881,16725.0
2020-10-01 10:40:00,201.83,202.37,201.71,201.78,2462.0,188.9664,189.4719,188.854,188.9195,2462.0
2020-10-01 10:45:00,201.73,201.82,201.18,201.19,4850.0,188.8727,188.957,188.3578,188.3671,4850.0
2020-10-01 10:50:00,201.17,201.17,200.62,200.77,6857.0,188.3484,188.3484,187.8335,187.9739,6857.0
2020-10-01 10:55:00,200.86,200.96,200.48,200.95,5600.0,188.0582,188.1518,187.7024,188.1424,5600.0
2020-10-01 11:00:00,201.24,201.52,200.39,201.05,3770.0,188.414,188.6761,187.6181,188.2361,3770.0
2020-10-01 11:05:00,201.18,201.69,201.06,201.09,2901.0,188.3578,188.8353,188.2454,188.2735,2901.0
2020-10-01 11:10:00,200.94,201.68,200.76,201.67,3163.0,188.1331,188.8259,187.9645,188.8165,3163.0
2020-10-01 11:15:00,201.58,201.98,201.32,201.33,3504.0,188.7323,189.1068,188.4889,188.4982,3504.0
2020-10-01 11:20:00,201.37,201.85,201.3,201.85,3726.0,188.5357,188.9851,188.4701,188.9851,3726.0
2020-10-01 11:25:00,201.81,202.08,201.6,201.72,3114.0,188.9476,189.2004,188.751,188.8634,3114.0
2020-10-01 11:30:00,201.81,201.82,201.56,201.82,2984.0,188.9476,188.957,188.7136,188.957,2984.0
2020-10-01 11:35:00,201.74,201.74,201.07,201.18,2842.0,188.8821,188.8821,188.2548,188.3578,2842.0
2020-10-01 11:40:00,201.09,201.41,201.01,201.29,2402.0,188.2735,188.5731,188.1986,188.4608,2402.0
2020-10-01 11:45:00,201.41,201.41,200.92,200.92,4430.0,188.5731,188.5731,188.1143,188.1143,4430.0
2020-10-01 11:50:00,200.95,201.56,200.79,201.56,2578.0,188.1424,188.7136,187.9926,188.7136,2578.0
2020-10-01 11:55:00,201.41,201.86,201.38,201.8,3142.0,188.5731,188.9944,188.545,188.9383,3142.0
2020-10-01 12:00:00,201.72,201.73,201.21,201.43,3203.0,188.8634,188.8727,188.3859,188.5918,3203.0
2020-10-01 12:05:00,201.45,201.6,201.39,201.55,3435.0,188.6106,188.751,188.5544,188.7042,3435.0
2020-10-01 12:10:00,201.6,201.73,201.4,201.4,6070.0,188.751,188.8727,188.5638,188.5638,6070.0
2020-10-01 12:15:00,201.35,201.52,201.21,201.49,5507.0,188.5169,188.6761,188.3859,188.648,5507.0
2020-10-01 12:20:00,201.52,201.77,201.46,201.75,5116.0,188.6761,188.9102,188.6199,188.8914,5116.0
2020-10-01 12:25:00,201.72,201.91,201.71,201.91,1843.0,188.8634,189.0413,188.854,189.0413,1843.0
2020-10-01 12:30:00,202.03,202.07,201.9,201.9,2105.0,189.1536,189.1911,189.0319,189.0319,2105.0
2020-10-01 12:35:00,201.86,201.97,201.59,201.84,3207.0,188.9944,189.0974,188.7416,188.9757,3207.0
2020-10-01 12:40:00,201.88,202.19,201.88,202.12,1808.0,189.0132,189.3034,189.0132,189.2379,1808.0
2020-10-01 12:45:00,202.14,202.17,201.91,201.91,2407.0,189.2566,189.2847,189.0413,189.0413,2407.0
2020-10-01 12:50:00,201.86,202.04,201.63,201.74,4411.0,188.9944,189.163,188.7791,188.8821,4411.0
2020-10-01 12:55:00,201.86,201.86,201.57,201.58,2402.0,188.9944,188.9944,188.7229,188.7323,2402.0
2020-10-01 13:00:00,201.53,201.59,201.16,201.47,3071.0,188.6855,188.7416,188.3391,188.6293,3071.0
2020-10-01 13:05:00,201.41,201.74,201.32,201.61,3152.0,188.5731,188.8821,188.4889,188.7604,3152.0
2020-10-01 13:10:00,201.59,201.73,201.34,201.35,4058.0,188.7416,188.8727,188.5076,188.5169,4058.0
2020-10-01 13:15:00,201.38,201.45,201.25,201.27,2787.0,188.545,188.6106,188.4233,188.442,2787.0
2020-10-01 13:20:00,201.32,201.35,201.12,201.12,1800.0,188.4889,188.5169,188.3016,188.3016,1800.0
2020-10-01 13:25:00,200.99,201.23,200.76,201.23,6417.0,188.1799,188.4046,187.9645,188.4046,6417.0
2020-10-01 13:30:00,201.22,201.31,200.77,201.1,2992.0,188.3952,188.4795,187.9739,188.2829,2992.0
2020-10-01 13:35:00,201.1,201.16,200.86,200.86,2428.0,188.2829,188.3391,188.0582,188.0582,2428.0
2020-10-01 13:40:00,200.81,201.01,200.71,200.76,2702.0,188.0114,188.1986,187.9177,187.9645,2702.0
2020-10-01 13:45:00,200.76,200.78,200.37,200.53,5300.0,187.9645,187.9833,187.5994,187.7492,5300.0
2020-10-01 13:50:00,200.52,200.66,200.41,200.59,4643.0,187.7398,187.8709,187.6369,187.8054,4643.0
2020-10-01 13:55:00,200.48,200.86,200.05,200.27,5805.0,187.7024,188.0582,187.2998,187.5058,5805.0
2020-10-01 14:00:00,200.29,200.67,199.36,200.2,7211.0,187.5245,187.8803,186.6538,187.4402,7211.0
2020-10-01 14:05:00,200.02,200.09,199.32,199.32,6131.0,187.2717,187.3373,186.6163,186.6163,6131.0
2020-10-01 14:10:00,199.33,199.37,198.81,199.3,4858.0,186.6257,186.6631,186.1388,186.5976,4858.0
2020-10-01 14:15:00,199.22,199.46,198.81,199.15,26595.0,186.5227,186.7474,186.1388,186.4572,26595.0
2020-10-01 14:20:00,199.19,199.37,198.9,199.34,3718.0,186.4946,186.6631,186.2231,186.6351,3718.0
2020-10-01 14:25:00,199.46,200.12,199.42,200.12,1600.0,186.7474,187.3653,186.71,187.3653,1600.0
2020-10-01 14:30:00,200.19,200.44,200.15,200.44,4412.0,187.4309,187.6649,187.3934,187.6649,4412.0
2020-10-01 14:35:00,200.36,200.66,200.32,200.62,2604.0,187.59,187.8709,187.5526,187.8335,2604.0
2020-10-01 14:40:00,200.6,200.9,200.29,200.78,7377.0,187.8147,188.0956,187.5245,187.9833,7377.0
2020-10-01 14:45:00,200.75,200.87,200.39,200.64,3340.0,187.9552,188.0675,187.6181,187.8522,3340.0
2020-10-01 14:50:00,200.68,201.11,200.68,200.84,2493.0,187.8896,188.2922,187.8896,188.0394,2493.0
2020-10-01 14:55:00,200.84,200.94,200.77,200.94,2563.0,188.0394,188.1331,187.9739,188.1331,2563.0
2020-10-01 15:00:00,200.92,201.27,200.91,201.2,6177.0,188.1143,188.442,188.105,188.3765,6177.0
2020-10-01 15:05:00,201.12,201.18,200.67,201.05,9753.0,188.3016,188.3578,187.8803,188.2361,9753.0
2020-10-01 15:10:00,201.1,201.28,200.99,201.06,5073.0,188.2829,188.4514,188.1799,188.2454,5073.0
2020-10-01 15:15:00,201.03,201.03,200.65,200.65,5981.0,188.2173,188.2173,187.8616,187.8616,5981.0
2020-10-01 15:20:00,200.55,200.63,200.08,200.26,3135.0,187.7679,187.8428,187.3279,187.4964,3135.0
2020-10-01 15:25:00,200.19,200.25,199.93,199.93,3369.0,187.4309,187.4871,187.1874,187.1874,3369.0
2020-10-01 15:30:00,199.93,200.26,199.85,200.21,7422.0,187.1874,187.4964,187.1125,187.4496,7422.0
2020-10-01 15:35:00,200.11,200.34,199.95,200.1,8279.0,187.356,187.5713,187.2062,187.3466,8279.0
2020-10-01 15:40:00,200.13,200.36,200.09,200.19,11818.0,187.3747,187.59,187.3373,187.4309,11818.0
2020-10-01 15:45:00,200.14,200.45,200.0,200.45,15192.0,187.3841,187.6743,187.253,187.6743,15192.0
2020-10-01 15:50:00,200.29,200.7,200.22,200.53,13739.0,187.5245,187.9084,187.459,187.7492,13739.0
2020-10-01 15:55:00,200.57,200.88,200.39,200.75,29678.0,187.7867,188.0769,187.6181,187.9552,29678.0
2020-10-02 09:30:00,198.13,200.06,196.98,200.06,15220.0,185.5022,187.3092,184.4255,187.3092,15220.0
2020-10-02 09:35:00,200.05,200.98,199.48,200.98,7904.0,187.2998,188.1705,186.7661,188.1705,7904.0
2020-10-02 09:40:00,200.71,200.84,199.6,199.62,3570.0,187.9177,188.0394,186.8785,186.8972,3570.0
2020-10-02 09:45:00,199.4,200.17,199.4,200.0,4166.0,186.6912,187.4122,186.6912,187.253,4166.0
2020-10-02 09:50:00,200.0,200.61,199.33,199.71,3877.0,187.253,187.8241,186.6257,186.9815,3877.0
2020-10-02 09:55:00,199.75,200.51,199.75,200.51,10514.0,187.0189,187.7305,187.0189,187.7305,10514.0
2020-10-02 10:00:00,200.45,202.63,200.32,202.51,11212.0,187.6743,189.7154,187.5526,189.603,11212.0
2020-10-02 10:05:00,202.51,203.94,202.5,203.89,8476.0,189.603,190.9419,189.5936,190.8951,8476.0
2020-10-02 10:10:00,203.72,203.72,202.83,202.84,5800.0,190.7359,190.7359,189.9026,189.912,5800.0
2020-10-02 10:15:00,203.1,203.39,202.85,203.21,15038.0,190.1554,190.4269,189.9213,190.2584,15038.0
2020-10-02 10:20:00,203.18,203.18,202.5,203.14,5162.0,190.2303,190.2303,189.5936,190.1929,5162.0
2020-10-02 10:25:00,202.97,204.2,202.8,203.83,6498.0,190.0337,191.1853,189.8745,190.8389,6498.0
2020-10-02 10:30:00,203.81,204.6,203.29,204.6,9339.0,190.8202,191.5598,190.3333,191.5598,9339.0
2020-10-02 10:35:00,204.38,204.67,204.02,204.21,5465.0,191.3538,191.6253,191.0168,191.1947,5465.0
2020-10-02 10:40:00,204.07,204.32,203.7,204.03,4348.0,191.0636,191.2977,190.7172,191.0261,4348.0
2020-10-02 10:45:00,203.91,204.63,203.9,204.62,3544.0,190.9138,191.5879,190.9044,191.5785,3544.0
2020-10-02 10:50:00,204.46,204.54,204.28,204.28,2293.0,191.4287,191.5036,191.2602,191.2602,2293.0
2020-10-02 10:55:00,204.31,204.61,203.57,203.72,5166.0,191.2883,191.5692,190.5955,190.7359,5166.0
2020-10-02 11:00:00,203.65,204.26,203.6,204.13,3607.0,190.6704,191.2415,190.6235,191.1198,3607.0
2020-10-02 11:05:00,204.23,204.82,204.07,204.73,2510.0,191.2134,191.7658,191.0636,191.6815,2510.0
2020-10-02 11:10:00,204.56,204.83,204.53,204.79,3579.0,191.5224,191.7751,191.4943,191.7377,3579.0
2020-10-02 11:15:00,204.88,205.86,204.74,205.86,3156.0,191.822,192.7395,191.6909,192.7395,3156.0
2020-10-02 11:20:00,206.04,206.22,205.85,205.9,5970.0,192.908,193.0766,192.7301,192.7769,5970.0
2020-10-02 11:25:00,206.08,206.67,205.92,206.51,7003.0,192.9455,193.4979,192.7957,193.3481,7003.0
2020-10-02 11:30:00,206.62,206.72,205.92,206.03,4251.0,193.4511,193.5447,192.7957,192.8987,4251.0
2020-10-02 11:35:00,206.09,206.48,206.08,206.21,5287.0,192.9548,193.32,192.9455,193.0672,5287.0
2020-10-02 11:40:00,206.03,206.33,206.03,206.26,6088.0,192.8987,193.1795,192.8987,193.114,6088.0
2020-10-02 11:45:00,206.2,206.55,206.2,206.45,7672.0,193.0578,193.3855,193.0578,193.2919,7672.0
2020-10-02 11:50:00,206.42,206.77,206.4,206.76,6817.0,193.2638,193.5915,193.2451,193.5821,6817.0
2020-10-02 11:55:00,206.6,206.65,205.93,206.36,13633.0,193.4323,193.4791,192.805,193.2076,13633.0
2020-10-02 12:00:00,206.35,206.8,206.25,206.73,6999.0,193.1983,193.6196,193.1046,193.554,6999.0
2020-10-02 12:05:00,206.66,208.47,206.65,208.12,14570.0,193.4885,195.1832,193.4791,194.8555,14570.0
2020-10-02 12:10:00,208.34,210.41,208.25,209.55,9636.0,195.0614,196.9995,194.9772,196.1943,9636.0
2020-10-02 12:15:00,209.54,210.22,209.33,209.92,4751.0,196.185,196.8216,195.9883,196.5407,4751.0
2020-10-02 12:20:00,209.89,210.76,209.8,210.04,12541.0,196.5126,197.3272,196.4284,196.6531,12541.0
2020-10-02 12:25:00,210.11,210.35,209.59,209.7,5018.0,196.7186,196.9433,196.2318,196.3348,5018.0
2020-10-02 12:30:00,209.75,210.14,209.54,209.6,7133.0,196.3816,196.7467,196.185,196.2411,7133.0
2020-10-02 12:35:00,209.52,210.5,209.43,210.41,6088.0,196.1662,197.0838,196.082,196.9995,6088.0
2020-10-02 12:40:00,210.26,210.82,210.23,210.79,6186.0,196.8591,197.3834,196.831,197.3553,6186.0
2020-10-02 12:45:00,210.87,210.87,210.3,210.52,7242.0,197.4302,197.4302,196.8965,197.1025,7242.0
2020-10-02 12:50:00,210.43,210.6,209.69,209.69,20110.0,197.0182,197.1774,196.3254,196.3254,20110.0
2020-10-02 12:55:00,209.67,210.76,209.62,210.68,4042.0,196.3067,197.3272,196.2599,197.2523,4042.0
2020-10-02 13:00:00,210.85,210.98,210.02,210.02,6411.0,197.4115,197.5332,196.6344,196.6344,6411.0
2020-10-02 13:05:00,210.21,210.53,210.04,210.2,5654.0,196.8123,197.1119,196.6531,196.8029,5654.0
2020-10-02 13:10:00,210.39,210.7,209.79,209.99,6367.0,196.9808,197.271,196.419,196.6063,6367.0
2020-10-02 13:15:00,209.9,210.65,209.9,210.47,4304.0,196.522,197.2242,196.522,197.0557,4304.0
2020-10-02 13:20:00,210.43,210.81,210.29,210.81,3304.0,197.0182,197.374,196.8872,197.374,3304.0
2020-10-02 13:25:00,210.81,210.84,210.5,210.51,4472.0,197.374,197.4021,197.0838,197.0931,4472.0
2020-10-02 13:30:00,210.36,210.36,209.6,209.6,1560.0,196.9527,196.9527,196.2411,196.2411,1560.0
2020-10-02 13:35:00,209.62,209.88,209.54,209.69,3812.0,196.2599,196.5033,196.185,196.3254,3812.0
2020-10-02 13:40:00,209.65,209.7,208.37,208.6,4625.0,196.2879,196.3348,195.0895,195.3049,4625.0
2020-10-02 13:45:00,208.39,208.79,208.13,208.13,4175.0,195.1082,195.4828,194.8648,194.8648,4175.0
2020-10-02 13:50:00,208.4,208.49,208.12,208.24,3240.0,195.1176,195.2019,194.8555,194.9678,3240.0
2020-10-02 13:55:00,208.24,208.27,208.05,208.12,2307.0,194.9678,194.9959,194.7899,194.8555,2307.0
2020-10-02 14:00:00,208.24,208.57,208.24,208.41,3140.0,194.9678,195.2768,194.9678,195.127,3140.0
2020-10-02 14:05:00,208.42,208.84,208.31,208.63,4617.0,195.1363,195.5296,195.0333,195.333,4617.0
2020-10-02 14:10:00,208.69,209.0,208.46,208.84,2156.0,195.3891,195.6794,195.1738,195.5296,2156.0
2020-10-02 14:15:00,208.88,209.16,208.87,209.16,2351.0,195.567,195.8292,195.5577,195.8292,2351.0
2020-10-02 14:20:00,209.35,209.48,209.11,209.48,2208.0,196.0071,196.1288,195.7824,196.1288,2208.0
2020-10-02 14:25:00,209.72,210.02,209.45,209.61,6669.0,196.3535,196.6344,196.1007,196.2505,6669.0
2020-10-02 14:30:00,209.75,210.02,209.57,210.0,6423.0,196.3816,196.6344,196.213,196.6156,6423.0
2020-10-02 14:35:00,209.94,210.26,209.53,209.53,3472.0,196.5595,196.8591,196.1756,196.1756,3472.0
2020-10-02 14:40:00,209.58,209.77,209.51,209.62,3986.0,196.2224,196.4003,196.1569,196.2599,3986.0
2020-10-02 14:45:00,209.46,209.84,209.17,209.3,4421.0,196.1101,196.4658,195.8385,195.9603,4421.0
2020-10-02 14:50:00,209.26,209.46,209.04,209.17,3538.0,195.9228,196.1101,195.7168,195.8385,3538.0
2020-10-02 14:55:00,209.17,209.65,209.13,209.43,3190.0,195.8385,196.2879,195.8011,196.082,3190.0
2020-10-02 15:00:00,209.31,209.31,208.73,208.92,3324.0,195.9696,195.9696,195.4266,195.6045,3324.0
2020-10-02 15:05:00,209.05,209.06,208.8,208.89,2641.0,195.7262,195.7355,195.4921,195.5764,2641.0
2020-10-02 15:10:00,208.86,209.22,208.23,208.55,9841.0,195.5483,195.8853,194.9584,195.2581,9841.0
2020-10-02 15:15:00,208.45,209.06,208.29,208.86,3545.0,195.1644,195.7355,195.0146,195.5483,3545.0
2020-10-02 15:20:00,208.86,209.2,208.86,208.92,4584.0,195.5483,195.8666,195.5483,195.6045,4584.0
2020-10-02 15:25:00,208.92,209.13,208.85,209.07,4297.0,195.6045,195.8011,195.5389,195.7449,4297.0
2020-10-02 15:30:00,209.03,209.6,208.97,209.15,10643.0,195.7075,196.2411,195.6513,195.8198,10643.0
2020-10-02 15:35:00,209.15,209.32,208.57,208.73,11394.0,195.8198,195.979,195.2768,195.4266,11394.0
2020-10-02 15:40:00,208.8,208.91,208.29,208.52,10472.0,195.4921,195.5951,195.0146,195.23,10472.0
2020-10-02 15:45:00,208.46,208.69,208.23,208.44,9167.0,195.1738,195.3891,194.9584,195.1551,9167.0
2020-10-02 15:50:00,208.43,208.47,207.38,207.56,30829.0,195.1457,195.1832,194.1626,194.3311,30829.0
2020-10-02 15:55:00,207.62,207.73,207.04,207.3,68704.0,194.3873,194.4903,193.8443,194.0877,68704.0
2020-10-05 09:30:00,210.83,211.59,210.59,211.07,20146.0,197.3927,198.1043,197.168,197.6174,20146.0
2020-10-05 09:35:00,210.62,210.83,210.13,210.44,5273.0,197.1961,197.3927,196.7373,197.0276,5273.0
2020-10-05 09:40:00,210.52,211.03,210.27,211.03,5410.0,197.1025,197.58,196.8684,197.58,5410.0
2020-10-05 09:45:00,211.13,212.84,211.0,212.08,25933.0,197.6736,199.2746,197.5519,198.5631,25933.0
2020-10-05 09:50:00,212.27,212.37,211.44,211.69,5038.0,198.741,198.8346,197.9639,198.1979,5038.0
2020-10-05 09:55:00,211.65,212.18,211.65,212.18,3200.0,198.1605,198.6567,198.1605,198.6567,3200.0
2020-10-05 10:00:00,212.36,213.99,212.31,212.75,9490.0,198.8252,200.3513,198.7784,199.1904,9490.0
2020-10-05 10:05:00,212.72,213.2,212.67,212.68,3552.0,199.1623,199.6117,199.1155,199.1248,3552.0
2020-10-05 10:10:00,212.85,212.92,212.27,212.27,5676.0,199.284,199.3495,198.741,198.741,5676.0
2020-10-05 10:15:00,212.32,213.19,212.23,212.82,3200.0,198.7878,199.6023,198.7035,199.2559,3200.0
2020-10-05 10:20:00,213.05,213.36,212.78,213.12,4280.0,199.4712,199.7615,199.2185,199.5368,4280.0
2020-10-05 10:25:00,213.33,213.36,212.69,212.82,7855.0,199.7334,199.7615,199.1342,199.2559,7855.0
2020-10-05 10:30:00,212.9,213.64,212.82,213.2,6307.0,199.3308,200.0236,199.2559,199.6117,6307.0
2020-10-05 10:35:00,213.08,213.08,212.72,212.76,3413.0,199.4993,199.4993,199.1623,199.1997,3413.0
2020-10-05 10:40:00,212.88,213.12,212.82,212.83,3139.0,199.3121,199.5368,199.2559,199.2653,3139.0
2020-10-05 10:45:00,212.86,213.5,212.85,213.5,4336.0,199.2934,199.8926,199.284,199.8926,4336.0
2020-10-05 10:50:00,213.29,213.83,213.29,213.71,4635.0,199.6959,200.2015,199.6959,200.0892,4635.0
2020-10-05 10:55:00,213.76,213.85,213.6,213.6,1514.0,200.136,200.2203,199.9862,199.9862,1514.0
2020-10-05 11:00:00,213.7,213.99,213.58,213.96,3513.0,200.0798,200.3513,199.9675,200.3232,3513.0
2020-10-05 11:05:00,213.89,213.99,213.55,213.8,5357.0,200.2577,200.3513,199.9394,200.1734,5357.0
2020-10-05 11:10:00,213.7,213.7,213.34,213.61,3254.0,200.0798,200.0798,199.7428,199.9956,3254.0
2020-10-05 11:15:00,213.62,214.04,213.6,213.8,4625.0,200.0049,200.3981,199.9862,200.1734,4625.0
2020-10-05 11:20:00,213.78,213.79,213.11,213.11,4712.0,200.1547,200.1641,199.5274,199.5274,4712.0
2020-10-05 11:25:00,213.11,213.13,212.99,213.01,1900.0,199.5274,199.5461,199.4151,199.4338,1900.0
2020-10-05 11:30:00,212.87,212.87,212.56,212.64,1012.0,199.3027,199.3027,199.0125,199.0874,1012.0
2020-10-05 11:35:00,212.35,212.5,211.96,212.3,2824.0,198.8159,198.9563,198.4507,198.769,2824.0
2020-10-05 11:40:00,212.23,212.78,212.19,212.78,4961.0,198.7035,199.2185,198.6661,199.2185,4961.0
2020-10-05 11:45:00,212.67,213.03,212.67,212.8,3238.0,199.1155,199.4525,199.1155,199.2372,3238.0
2020-10-05 11:50:00,212.83,213.04,212.83,212.83,1525.0,199.2653,199.4619,199.2653,199.2653,1525.0
2020-10-05 11:55:00,212.88,212.89,212.61,212.61,606.0,199.3121,199.3214,199.0593,199.0593,606.0
2020-10-05 12:00:00,212.59,212.83,212.55,212.83,1053.0,199.0406,199.2653,199.0031,199.2653,1053.0
2020-10-05 12:05:00,212.69,212.69,212.32,212.32,1213.0,199.1342,199.1342,198.7878,198.7878,1213.0
2020-10-05 12:10:00,212.44,212.47,212.1,212.1,600.0,198.9001,198.9282,198.5818,198.5818,600.0
2020-10-05 12:15:00,212.1,212.1,211.85,211.85,1601.0,198.5818,198.5818,198.3477,198.3477,1601.0
2020-10-05 12:20:00,211.83,211.83,211.61,211.71,1600.0,198.329,198.329,198.123,198.2166,1600.0
2020-10-05 12:25:00,211.87,211.97,211.7,211.73,1100.0,198.3665,198.4601,198.2073,198.2354,1100.0
2020-10-05 12:30:00,211.84,211.92,211.84,211.92,516.0,198.3384,198.4133,198.3384,198.4133,516.0
2020-10-05 12:35:00,211.97,212.37,211.97,212.17,3362.0,198.4601,198.8346,198.4601,198.6473,3362.0
2020-10-05 12:40:00,212.21,212.31,212.21,212.25,500.0,198.6848,198.7784,198.6848,198.7222,500.0
2020-10-05 12:45:00,212.33,212.54,212.14,212.48,2929.0,198.7971,198.9937,198.6192,198.9376,2929.0
2020-10-05 12:50:00,212.5,212.61,212.37,212.61,2000.0,198.9563,199.0593,198.8346,199.0593,2000.0
2020-10-05 12:55:00,212.59,212.65,212.56,212.56,900.0,199.0406,199.0967,199.0125,199.0125,900.0
2020-10-05 13:00:00,212.64,212.72,212.31,212.31,1740.0,199.0874,199.1623,198.7784,198.7784,1740.0
2020-10-05 13:05:00,212.34,212.43,212.18,212.2,1900.0,198.8065,198.8908,198.6567,198.6754,1900.0
2020-10-05 13:10:00,212.24,212.62,212.23,212.62,1101.0,198.7129,199.0686,198.7035,199.0686,1101.0
2020-10-05 13:15:00,212.56,212.78,212.49,212.49,2312.0,199.0125,199.2185,198.9469,198.9469,2312.0
2020-10-05 13:20:00,212.44,212.48,212.14,212.27,904.0,198.9001,198.9376,198.6192,198.741,904.0
2020-10-05 13:25:00,212.25,212.48,212.24,212.46,1541.0,198.7222,198.9376,198.7129,198.9188,1541.0
2020-10-05 13:30:00,212.59,212.77,212.52,212.69,1582.0,199.0406,199.2091,198.975,199.1342,1582.0
2020-10-05 13:35:00,212.75,212.87,212.69,212.82,1279.0,199.1904,199.3027,199.1342,199.2559,1279.0
2020-10-05 13:40:00,212.71,212.73,212.53,212.73,1331.0,199.1529,199.1716,198.9844,199.1716,1331.0
2020-10-05 13:45:00,212.68,212.68,212.24,212.42,5158.0,199.1248,199.1248,198.7129,198.8814,5158.0
2020-10-05 13:50:00,212.4,212.74,212.3,212.58,2900.0,198.8627,199.181,198.769,199.0312,2900.0
2020-10-05 13:55:00,212.37,212.39,212.18,212.18,600.0,198.8346,198.8533,198.6567,198.6567,600.0
2020-10-05 14:00:00,212.06,212.2,211.98,212.02,2006.0,198.5443,198.6754,198.4694,198.5069,2006.0
2020-10-05 14:05:00,212.06,212.15,212.01,212.01,1405.0,198.5443,198.6286,198.4975,198.4975,1405.0
2020-10-05 14:10:00,212.04,212.12,211.87,212.12,1525.0,198.5256,198.6005,198.3665,198.6005,1525.0
2020-10-05 14:15:00,212.14,212.31,212.1,212.25,1300.0,198.6192,198.7784,198.5818,198.7222,1300.0
2020-10-05 14:20:00,212.16,212.16,211.94,212.06,1203.0,198.638,198.638,198.432,198.5443,1203.0
2020-10-05 14:25:00,212.09,212.09,211.7,211.91,2201.0,198.5724,198.5724,198.2073,198.4039,2201.0
2020-10-05 14:30:00,211.99,212.17,211.98,212.17,1174.0,198.4788,198.6473,198.4694,198.6473,1174.0
2020-10-05 14:35:00,212.09,212.42,212.03,212.28,2220.0,198.5724,198.8814,198.5163,198.7503,2220.0
2020-10-05 14:40:00,212.35,212.63,212.35,212.63,1600.0,198.8159,199.078,198.8159,199.078,1600.0
2020-10-05 14:45:00,212.54,212.91,212.5,212.83,2716.0,198.9937,199.3402,198.9563,199.2653,2716.0
2020-10-05 14:50:00,212.84,213.0,212.47,212.47,3113.0,199.2746,199.4244,198.9282,198.9282,3113.0
2020-10-05 14:55:00,212.56,213.08,212.55,213.0,4698.0,199.0125,199.4993,199.0031,199.4244,4698.0
2020-10-05 15:00:00,213.08,213.25,212.84,213.24,2600.0,199.4993,199.6585,199.2746,199.6491,2600.0
2020-10-05 15:05:00,213.24,213.24,212.88,213.1,3198.0,199.6491,199.6491,199.3121,199.5181,3198.0
2020-10-05 15:10:00,213.1,213.11,212.83,212.98,1400.0,199.5181,199.5274,199.2653,199.4057,1400.0
2020-10-05 15:15:00,213.06,213.11,212.64,212.64,1200.0,199.4806,199.5274,199.0874,199.0874,1200.0
2020-10-05 15:20:00,212.56,212.8,212.56,212.68,3212.0,199.0125,199.2372,199.0125,199.1248,3212.0
2020-10-05 15:25:00,212.63,212.88,212.63,212.72,3081.0,199.078,199.3121,199.078,199.1623,3081.0
2020-10-05 15:30:00,212.75,212.84,212.63,212.79,3100.0,199.1904,199.2746,199.078,199.2278,3100.0
2020-10-05 15:35:00,212.8,212.88,212.34,212.62,5393.0,199.2372,199.3121,198.8065,199.0686,5393.0
2020-10-05 15:40:00,212.66,212.67,212.09,212.09,7793.0,199.1061,199.1155,198.5724,198.5724,7793.0
2020-10-05 15:45:00,212.03,212.26,211.94,212.17,16626.0,198.5163,198.7316,198.432,198.6473,16626.0
2020-10-05 15:50:00,212.33,213.34,212.28,213.21,25811.0,198.7971,199.7428,198.7503,199.621,25811.0
2020-10-05 15:55:00,213.15,213.48,212.83,213.15,74098.0,199.5649,199.8738,199.2653,199.5649,74098.0
2020-10-06 09:30:00,213.38,213.9,213.05,213.58,5418.0,199.7802,200.2671,199.4712,199.9675,5418.0
2020-10-06 09:35:00,213.15,213.38,212.96,212.96,2140.0,199.5649,199.7802,199.387,199.387,2140.0
2020-10-06 09:40:00,212.61,212.61,211.87,211.88,1600.0,199.0593,199.0593,198.3665,198.3758,1600.0
2020-10-06 09:45:00,212.05,212.45,211.4,212.45,8672.0,198.535,198.9095,197.9264,198.9095,8672.0
2020-10-06 09:50:00,212.35,212.35,212.08,212.31,2082.0,198.8159,198.8159,198.5631,198.7784,2082.0
2020-10-06 09:55:00,212.31,212.36,212.09,212.23,4002.0,198.7784,198.8252,198.5724,198.7035,4002.0
2020-10-06 10:00:00,212.21,212.6,212.19,212.5,2247.0,198.6848,199.0499,198.6661,198.9563,2247.0
2020-10-06 10:05:00,212.55,212.83,212.55,212.83,748.0,199.0031,199.2653,199.0031,199.2653,748.0
2020-10-06 10:10:00,212.96,213.1,212.96,213.09,700.0,199.387,199.5181,199.387,199.5087,700.0
2020-10-06 10:15:00,213.09,213.22,212.85,212.85,4245.0,199.5087,199.6304,199.284,199.284,4245.0
2020-10-06 10:20:00,212.94,213.22,212.84,213.22,3847.0,199.3683,199.6304,199.2746,199.6304,3847.0
2020-10-06 10:25:00,213.09,213.66,212.96,213.46,2880.0,199.5087,200.0424,199.387,199.8551,2880.0
2020-10-06 10:30:00,213.51,213.61,213.36,213.37,1003.0,199.9019,199.9956,199.7615,199.7708,1003.0
2020-10-06 10:35:00,213.5,213.51,212.97,213.19,2735.0,199.8926,199.9019,199.3963,199.6023,2735.0
2020-10-06 10:40:00,213.2,213.28,212.26,212.55,1309.0,199.6117,199.6866,198.7316,199.0031,1309.0
2020-10-06 10:45:00,213.15,213.15,212.89,212.89,314.0,199.5649,199.5649,199.3214,199.3214,314.0
2020-10-06 10:50:00,213.06,213.4,212.96,213.08,7531.0,199.4806,199.7989,199.387,199.4993,7531.0
2020-10-06 10:55:00,213.07,213.64,212.99,213.64,5895.0,199.49,200.0236,199.4151,200.0236,5895.0
2020-10-06 11:00:00,213.55,213.75,213.55,213.75,5223.0,199.9394,200.1266,199.9394,200.1266,5223.0
2020-10-06 11:05:00,213.79,213.79,213.4,213.59,2432.0,200.1641,200.1641,199.7989,199.9768,2432.0
2020-10-06 11:10:00,213.63,213.63,213.5,213.5,550.0,200.0143,200.0143,199.8926,199.8926,550.0
2020-10-06 11:15:00,213.34,213.77,213.34,213.69,2304.0,199.7428,200.1454,199.7428,200.0705,2304.0
2020-10-06 11:20:00,213.8,213.86,213.63,213.63,1633.0,200.1734,200.2296,200.0143,200.0143,1633.0
2020-10-06 11:25:00,213.77,213.9,213.72,213.89,618.0,200.1454,200.2671,200.0985,200.2577,618.0
2020-10-06 11:30:00,213.85,214.1,213.84,214.1,2468.0,200.2203,200.4543,200.2109,200.4543,2468.0
2020-10-06 11:35:00,214.25,214.37,214.02,214.34,1643.0,200.5948,200.7071,200.3794,200.679,1643.0
2020-10-06 11:40:00,214.32,214.6,214.14,214.6,2494.0,200.6603,200.9225,200.4918,200.9225,2494.0
2020-10-06 11:45:00,214.52,214.56,214.15,214.17,1600.0,200.8476,200.885,200.5011,200.5199,1600.0
2020-10-06 11:50:00,214.26,214.34,213.72,214.25,7300.0,200.6041,200.679,200.0985,200.5948,7300.0
2020-10-06 11:55:00,214.32,214.39,214.21,214.34,1412.0,200.6603,200.7258,200.5573,200.679,1412.0
2020-10-06 12:00:00,214.28,214.7,214.23,214.23,1253.0,200.6228,201.0161,200.576,200.576,1253.0
2020-10-06 12:05:00,214.33,214.35,214.14,214.25,1586.0,200.6697,200.6884,200.4918,200.5948,1586.0
2020-10-06 12:10:00,214.15,214.42,214.09,214.42,1701.0,200.5011,200.7539,200.445,200.7539,1701.0
2020-10-06 12:15:00,214.3,214.39,214.09,214.09,823.0,200.6416,200.7258,200.445,200.445,823.0
2020-10-06 12:20:00,214.23,214.6,214.23,214.43,2753.0,200.576,200.9225,200.576,200.7633,2753.0
2020-10-06 12:25:00,214.31,214.31,214.05,214.05,200.0,200.6509,200.6509,200.4075,200.4075,200.0
2020-10-06 12:30:00,214.07,214.35,213.98,214.35,1133.0,200.4262,200.6884,200.342,200.6884,1133.0
2020-10-06 12:35:00,214.23,214.23,213.94,213.94,658.0,200.576,200.576,200.3045,200.3045,658.0
2020-10-06 12:40:00,213.98,214.14,213.97,213.98,1351.0,200.342,200.4918,200.3326,200.342,1351.0
2020-10-06 12:45:00,214.03,214.52,214.02,214.52,2500.0,200.3888,200.8476,200.3794,200.8476,2500.0
2020-10-06 12:50:00,214.5,215.1,214.48,215.1,3294.0,200.8288,201.3906,200.8101,201.3906,3294.0
2020-10-06 12:55:00,215.1,215.19,214.85,214.86,1804.0,201.3906,201.4749,201.1565,201.1659,1804.0
2020-10-06 13:00:00,215.15,215.2,214.97,215.16,1000.0,201.4374,201.4842,201.2689,201.4468,1000.0
2020-10-06 13:05:00,215.24,215.35,215.2,215.29,1000.0,201.5217,201.6247,201.4842,201.5685,1000.0
2020-10-06 13:10:00,215.37,215.37,215.15,215.27,1412.0,201.6434,201.6434,201.4374,201.5498,1412.0
2020-10-06 13:15:00,215.2,215.44,215.19,215.44,1400.0,201.4842,201.7089,201.4749,201.7089,1400.0
2020-10-06 13:20:00,215.37,215.37,215.11,215.2,4000.0,201.6434,201.6434,201.3999,201.4842,4000.0
2020-10-06 13:25:00,215.1,215.7,215.1,215.7,3301.0,201.3906,201.9523,201.3906,201.9523,3301.0
2020-10-06 13:30:00,215.66,215.89,215.66,215.8,1544.0,201.9149,202.1302,201.9149,202.046,1544.0
2020-10-06 13:35:00,215.79,215.87,215.75,215.87,2402.0,202.0366,202.1115,201.9992,202.1115,2402.0
2020-10-06 13:40:00,215.94,216.93,215.94,216.53,15573.0,202.177,203.104,202.177,202.7294,15573.0
2020-10-06 13:45:00,216.61,216.61,216.05,216.27,3920.0,202.8043,202.8043,202.28,202.486,3920.0
2020-10-06 13:50:00,216.27,216.5,216.2,216.5,4393.0,202.486,202.7014,202.4205,202.7014,4393.0
2020-10-06 13:55:00,216.53,216.74,216.45,216.63,2760.0,202.7294,202.9261,202.6545,202.8231,2760.0
2020-10-06 14:00:00,216.56,217.0,216.24,216.24,4545.0,202.7575,203.1695,202.4579,202.4579,4545.0
2020-10-06 14:05:00,216.29,216.51,216.11,216.12,2990.0,202.5047,202.7107,202.3362,202.3456,2990.0
2020-10-06 14:10:00,216.12,216.35,215.98,216.35,2206.0,202.3456,202.5609,202.2145,202.5609,2206.0
2020-10-06 14:15:00,216.25,216.53,216.24,216.34,2085.0,202.4673,202.7294,202.4579,202.5516,2085.0
2020-10-06 14:20:00,216.42,216.5,216.39,216.41,1301.0,202.6265,202.7014,202.5984,202.6171,1301.0
2020-10-06 14:25:00,216.43,216.43,216.19,216.19,1800.0,202.6358,202.6358,202.4111,202.4111,1800.0
2020-10-06 14:30:00,216.33,216.57,216.33,216.49,3306.0,202.5422,202.7669,202.5422,202.692,3306.0
2020-10-06 14:35:00,216.48,216.82,216.34,216.67,3350.0,202.6826,203.001,202.5516,202.8605,3350.0
2020-10-06 14:40:00,216.71,216.97,216.7,216.97,1232.0,202.898,203.1414,202.8886,203.1414,1232.0
2020-10-06 14:45:00,216.78,217.0,215.92,216.06,3563.0,202.9635,203.1695,202.1583,202.2894,3563.0
2020-10-06 14:50:00,215.15,215.43,212.78,213.27,4140.0,201.4374,201.6996,199.2185,199.6772,4140.0
2020-10-06 14:55:00,212.84,213.31,212.0,212.76,12098.0,199.2746,199.7147,198.4882,199.1997,12098.0
2020-10-06 15:00:00,212.67,212.67,211.96,212.0,3746.0,199.1155,199.1155,198.4507,198.4882,3746.0
2020-10-06 15:05:00,211.8,212.1,210.68,211.53,6534.0,198.3009,198.5818,197.2523,198.0481,6534.0
2020-10-06 15:10:00,211.68,211.76,210.99,211.23,4739.0,198.1886,198.2635,197.5425,197.7672,4739.0
2020-10-06 15:15:00,210.96,211.21,210.32,210.32,2956.0,197.5144,197.7485,196.9152,196.9152,2956.0
2020-10-06 15:20:00,210.51,211.07,210.29,210.61,3706.0,197.0931,197.6174,196.8872,197.1868,3706.0
2020-10-06 15:25:00,210.6,211.16,210.44,211.08,5810.0,197.1774,197.7017,197.0276,197.6268,5810.0
2020-10-06 15:30:00,210.92,211.92,210.8,211.9,5700.0,197.477,198.4133,197.3646,198.3945,5700.0
2020-10-06 15:35:00,211.8,211.8,211.07,211.16,7256.0,198.3009,198.3009,197.6174,197.7017,7256.0
2020-10-06 15:40:00,211.17,211.21,210.58,210.75,6440.0,197.7111,197.7485,197.1587,197.3178,6440.0
2020-10-06 15:45:00,210.7,210.75,209.9,210.29,10736.0,197.271,197.3178,196.522,196.8872,10736.0
2020-10-06 15:50:00,210.04,210.04,209.43,209.83,8964.0,196.6531,196.6531,196.082,196.4565,8964.0
2020-10-06 15:55:00,210.0,210.34,209.68,210.01,21718.0,196.6156,196.934,196.316,196.625,21718.0
2020-10-07 09:30:00,212.98,215.21,212.8,214.64,10402.0,199.4057,201.4936,199.2372,200.9599,10402.0
2020-10-07 09:35:00,214.49,215.35,214.46,215.13,4020.0,200.8195,201.6247,200.7914,201.4187,4020.0
2020-10-07 09:40:00,215.43,216.31,215.07,216.31,3134.0,201.6996,202.5235,201.3625,202.5235,3134.0
2020-10-07 09:45:00,216.15,216.45,215.62,215.8,2000.0,202.3737,202.6545,201.8774,202.046,2000.0
2020-10-07 09:50:00,215.8,216.18,215.28,216.0,3813.0,202.046,202.4018,201.5591,202.2332,3813.0
2020-10-07 09:55:00,216.25,216.42,215.8,215.81,1613.0,202.4673,202.6265,202.046,202.0553,1613.0
2020-10-07 10:00:00,215.74,216.03,215.55,215.88,3117.0,201.9898,202.2613,201.8119,202.1209,3117.0
2020-10-07 10:05:00,215.68,215.87,215.42,215.87,4962.0,201.9336,202.1115,201.6902,202.1115,4962.0
2020-10-07 10:10:00,215.88,216.05,215.43,215.61,1528.0,202.1209,202.28,201.6996,201.8681,1528.0
2020-10-07 10:15:00,215.88,216.54,215.88,216.54,3420.0,202.1209,202.7388,202.1209,202.7388,3420.0
2020-10-07 10:20:00,216.98,216.98,216.51,216.91,4232.0,203.1508,203.1508,202.7107,203.0852,4232.0
2020-10-07 10:25:00,216.73,217.11,216.71,217.02,3469.0,202.9167,203.2725,202.898,203.1882,3469.0
2020-10-07 10:30:00,216.91,217.35,216.43,216.43,1820.0,203.0852,203.4972,202.6358,202.6358,1820.0
2020-10-07 10:35:00,216.34,216.62,216.18,216.52,3897.0,202.5516,202.8137,202.4018,202.7201,3897.0
2020-10-07 10:40:00,216.45,216.45,216.01,216.29,800.0,202.6545,202.6545,202.2426,202.5047,800.0
2020-10-07 10:45:00,216.53,216.64,216.44,216.57,1585.0,202.7294,202.8324,202.6452,202.7669,1585.0
2020-10-07 10:50:00,216.62,216.91,216.62,216.9,4221.0,202.8137,203.0852,202.8137,203.0759,4221.0
2020-10-07 10:55:00,216.98,217.08,216.55,216.55,3977.0,203.1508,203.2444,202.7482,202.7482,3977.0
2020-10-07 11:00:00,216.57,216.65,216.25,216.45,2217.0,202.7669,202.8418,202.4673,202.6545,2217.0
2020-10-07 11:05:00,216.55,216.66,216.52,216.64,2877.0,202.7482,202.8512,202.7201,202.8324,2877.0
2020-10-07 11:10:00,216.71,216.92,216.37,216.37,3283.0,202.898,203.0946,202.5796,202.5796,3283.0
2020-10-07 11:15:00,216.37,216.4,216.2,216.21,3392.0,202.5796,202.6077,202.4205,202.4298,3392.0
2020-10-07 11:20:00,216.17,216.46,216.0,216.13,7702.0,202.3924,202.6639,202.2332,202.3549,7702.0
2020-10-07 11:25:00,215.96,215.97,215.6,215.93,5021.0,202.1958,202.2051,201.8587,202.1677,5021.0
2020-10-07 11:30:00,215.96,216.23,215.72,216.12,5317.0,202.1958,202.4486,201.9711,202.3456,5317.0
2020-10-07 11:35:00,216.06,216.07,215.81,215.95,3646.0,202.2894,202.2988,202.0553,202.1864,3646.0
2020-10-07 11:40:00,216.01,216.25,215.85,216.0,3289.0,202.2426,202.4673,202.0928,202.2332,3289.0
2020-10-07 11:45:00,216.02,216.02,215.7,215.72,1100.0,202.252,202.252,201.9523,201.9711,1100.0
2020-10-07 11:50:00,215.69,215.69,215.36,215.36,3209.0,201.943,201.943,201.634,201.634,3209.0
2020-10-07 11:55:00,215.4,215.4,215.06,215.06,4260.0,201.6715,201.6715,201.3531,201.3531,4260.0
2020-10-07 12:00:00,215.09,215.24,215.07,215.15,6700.0,201.3812,201.5217,201.3625,201.4374,6700.0
2020-10-07 12:05:00,215.25,215.34,215.06,215.06,9549.0,201.531,201.6153,201.3531,201.3531,9549.0
2020-10-07 12:10:00,215.18,215.27,214.96,214.96,2500.0,201.4655,201.5498,201.2595,201.2595,2500.0
2020-10-07 12:15:00,214.93,215.13,214.86,215.04,4572.0,201.2314,201.4187,201.1659,201.3344,4572.0
2020-10-07 12:20:00,215.15,215.34,215.15,215.34,2777.0,201.4374,201.6153,201.4374,201.6153,2777.0
2020-10-07 12:25:00,215.43,215.49,214.86,214.87,2307.0,201.6996,201.7557,201.1659,201.1752,2307.0
2020-10-07 12:30:00,214.98,215.27,214.98,215.17,1072.0,201.2782,201.5498,201.2782,201.4561,1072.0
2020-10-07 12:35:00,215.28,215.28,215.06,215.06,1670.0,201.5591,201.5591,201.3531,201.3531,1670.0
2020-10-07 12:40:00,214.98,215.15,214.9,215.05,715.0,201.2782,201.4374,201.2033,201.3438,715.0
2020-10-07 12:45:00,215.13,215.13,214.9,214.9,1875.0,201.4187,201.4187,201.2033,201.2033,1875.0
2020-10-07 12:50:00,214.9,214.9,214.53,214.53,2288.0,201.2033,201.2033,200.8569,200.8569,2288.0
2020-10-07 12:55:00,214.48,214.48,214.04,214.15,3767.0,200.8101,200.8101,200.3981,200.5011,3767.0
2020-10-07 13:00:00,214.44,214.45,214.35,214.4,3008.0,200.7727,200.782,200.6884,200.7352,3008.0
2020-10-07 13:05:00,214.43,214.6,214.26,214.55,2807.0,200.7633,200.9225,200.6041,200.8756,2807.0
2020-10-07 13:10:00,214.48,214.54,214.37,214.37,1814.0,200.8101,200.8663,200.7071,200.7071,1814.0
2020-10-07 13:15:00,214.43,214.64,214.36,214.64,1300.0,200.7633,200.9599,200.6978,200.9599,1300.0
2020-10-07 13:20:00,214.55,214.73,214.55,214.72,800.0,200.8756,201.0442,200.8756,201.0348,800.0
2020-10-07 13:25:00,214.68,214.73,214.54,214.56,3078.0,200.9974,201.0442,200.8663,200.885,3078.0
2020-10-07 13:30:00,214.66,214.84,214.66,214.84,1603.0,200.9786,201.1472,200.9786,201.1472,1603.0
2020-10-07 13:35:00,214.89,214.89,214.73,214.76,1311.0,201.194,201.194,201.0442,201.0723,1311.0
2020-10-07 13:40:00,214.83,215.22,214.72,215.19,3509.0,201.1378,201.5029,201.0348,201.4749,3509.0
2020-10-07 13:45:00,215.28,215.42,215.25,215.3,2607.0,201.5591,201.6902,201.531,201.5778,2607.0
2020-10-07 13:50:00,215.36,215.65,215.36,215.65,825.0,201.634,201.9055,201.634,201.9055,825.0
2020-10-07 13:55:00,215.66,215.76,215.38,215.53,3001.0,201.9149,202.0085,201.6527,201.7932,3001.0
2020-10-07 14:00:00,215.58,215.79,215.58,215.79,1600.0,201.84,202.0366,201.84,202.0366,1600.0
2020-10-07 14:05:00,215.74,215.91,215.55,215.55,1800.0,201.9898,202.149,201.8119,201.8119,1800.0
2020-10-07 14:10:00,215.7,216.06,215.7,215.76,1294.0,201.9523,202.2894,201.9523,202.0085,1294.0
2020-10-07 14:15:00,215.76,216.37,215.76,216.36,3931.0,202.0085,202.5796,202.0085,202.5703,3931.0
2020-10-07 14:20:00,216.32,216.59,216.25,216.45,5832.0,202.5328,202.7856,202.4673,202.6545,5832.0
2020-10-07 14:25:00,216.57,216.8,216.57,216.7,1148.0,202.7669,202.9822,202.7669,202.8886,1148.0
2020-10-07 14:30:00,216.75,216.8,216.63,216.7,2028.0,202.9354,202.9822,202.8231,202.8886,2028.0
2020-10-07 14:35:00,216.63,216.87,216.63,216.75,1764.0,202.8231,203.0478,202.8231,202.9354,1764.0
2020-10-07 14:40:00,216.79,216.79,216.57,216.57,1700.0,202.9729,202.9729,202.7669,202.7669,1700.0
2020-10-07 14:45:00,216.71,216.78,216.61,216.62,1463.0,202.898,202.9635,202.8043,202.8137,1463.0
2020-10-07 14:50:00,216.52,216.76,216.52,216.59,1700.0,202.7201,202.9448,202.7201,202.7856,1700.0
2020-10-07 14:55:00,216.57,216.69,216.46,216.46,5017.0,202.7669,202.8792,202.6639,202.6639,5017.0
2020-10-07 15:00:00,216.46,216.8,216.46,216.8,1801.0,202.6639,202.9822,202.6639,202.9822,1801.0
2020-10-07 15:05:00,216.84,216.97,216.74,216.93,3289.0,203.0197,203.1414,202.9261,203.104,3289.0
2020-10-07 15:10:00,216.94,217.07,216.88,216.94,1969.0,203.1133,203.235,203.0571,203.1133,1969.0
2020-10-07 15:15:00,217.01,217.01,216.9,216.93,4468.0,203.1789,203.1789,203.0759,203.104,4468.0
2020-10-07 15:20:00,217.03,217.17,216.95,217.13,3566.0,203.1976,203.3287,203.1227,203.2912,3566.0
2020-10-07 15:25:00,217.02,217.09,216.96,217.06,2303.0,203.1882,203.2538,203.132,203.2257,2303.0
2020-10-07 15:30:00,217.16,217.16,216.84,216.86,7672.0,203.3193,203.3193,203.0197,203.0384,7672.0
2020-10-07 15:35:00,216.95,217.28,216.92,217.28,8427.0,203.1227,203.4316,203.0946,203.4316,8427.0
2020-10-07 15:40:00,217.35,217.48,217.33,217.39,5784.0,203.4972,203.6189,203.4785,203.5346,5784.0
2020-10-07 15:45:00,217.53,217.63,217.09,217.46,11562.0,203.6657,203.7593,203.2538,203.6002,11562.0
2020-10-07 15:50:00,217.45,217.83,217.19,217.83,13249.0,203.5908,203.9466,203.3474,203.9466,13249.0
2020-10-07 15:55:00,217.8,217.84,217.18,217.54,47265.0,203.9185,203.956,203.338,203.6751,47265.0
2020-10-08 09:30:00,218.69,218.69,218.0,218.0,7689.0,204.7518,204.7518,204.1058,204.1058,7689.0
2020-10-08 09:35:00,217.75,218.2,217.68,217.75,2001.0,203.8717,204.293,203.8062,203.8717,2001.0
2020-10-08 09:40:00,217.59,218.01,217.25,217.82,1300.0,203.7219,204.1151,203.4036,203.9372,1300.0
2020-10-08 09:45:00,217.61,217.61,216.11,216.7,2902.0,203.7406,203.7406,202.3362,202.8886,2902.0
2020-10-08 09:50:00,217.07,217.3,216.73,217.3,2443.0,203.235,203.4504,202.9167,203.4504,2443.0
2020-10-08 09:55:00,217.57,217.75,217.54,217.54,600.0,203.7032,203.8717,203.6751,203.6751,600.0
2020-10-08 10:00:00,217.56,217.81,217.04,217.19,7515.0,203.6938,203.9279,203.2069,203.3474,7515.0
2020-10-08 10:05:00,217.15,217.49,217.13,217.39,1618.0,203.3099,203.6283,203.2912,203.5346,1618.0
2020-10-08 10:10:00,217.3,217.35,217.1,217.16,1100.0,203.4504,203.4972,203.2631,203.3193,1100.0
2020-10-08 10:15:00,217.16,217.78,217.16,217.53,1941.0,203.3193,203.8998,203.3193,203.6657,1941.0
2020-10-08 10:20:00,217.56,217.82,217.56,217.73,819.0,203.6938,203.9372,203.6938,203.853,819.0
2020-10-08 10:25:00,217.66,217.67,217.22,217.4,3791.0,203.7874,203.7968,203.3755,203.544,3791.0
2020-10-08 10:30:00,217.72,218.25,217.46,218.19,3588.0,203.8436,204.3398,203.6002,204.2836,3588.0
2020-10-08 10:35:00,218.22,218.46,217.92,217.92,4960.0,204.3117,204.5364,204.0309,204.0309,4960.0
2020-10-08 10:40:00,217.84,217.84,217.32,217.32,1366.0,203.956,203.956,203.4691,203.4691,1366.0
2020-10-08 10:45:00,217.28,217.77,217.12,217.76,1906.0,203.4316,203.8904,203.2818,203.8811,1906.0
2020-10-08 10:50:00,217.89,218.03,217.57,217.57,1274.0,204.0028,204.1338,203.7032,203.7032,1274.0
2020-10-08 10:55:00,217.09,217.21,216.6,216.6,1607.0,203.2538,203.3661,202.795,202.795,1607.0
2020-10-08 11:00:00,216.37,216.49,216.28,216.39,1202.0,202.5796,202.692,202.4954,202.5984,1202.0
2020-10-08 11:05:00,216.39,216.73,216.38,216.46,1422.0,202.5984,202.9167,202.589,202.6639,1422.0
2020-10-08 11:10:00,216.39,216.65,216.32,216.65,1500.0,202.5984,202.8418,202.5328,202.8418,1500.0
2020-10-08 11:15:00,216.78,216.94,216.73,216.74,1012.0,202.9635,203.1133,202.9167,202.9261,1012.0
2020-10-08 11:20:00,216.63,216.73,216.16,216.59,3129.0,202.8231,202.9167,202.383,202.7856,3129.0
2020-10-08 11:25:00,216.64,216.67,216.57,216.57,826.0,202.8324,202.8605,202.7669,202.7669,826.0
2020-10-08 11:30:00,216.59,216.59,215.31,215.46,1883.0,202.7856,202.7856,201.5872,201.7276,1883.0
2020-10-08 11:35:00,215.75,215.9,215.49,215.55,4601.0,201.9992,202.1396,201.7557,201.8119,4601.0
2020-10-08 11:40:00,215.72,216.0,215.72,216.0,1085.0,201.9711,202.2332,201.9711,202.2332,1085.0
2020-10-08 11:45:00,216.13,216.32,216.06,216.06,4500.0,202.3549,202.5328,202.2894,202.2894,4500.0
2020-10-08 11:50:00,216.16,216.16,215.84,215.9,1839.0,202.383,202.383,202.0834,202.1396,1839.0
2020-10-08 11:55:00,216.12,216.2,216.01,216.04,1000.0,202.3456,202.4205,202.2426,202.2707,1000.0
2020-10-08 12:00:00,215.91,216.17,215.47,216.16,2172.0,202.149,202.3924,201.737,202.383,2172.0
2020-10-08 12:05:00,216.12,216.56,216.07,216.56,2047.0,202.3456,202.7575,202.2988,202.7575,2047.0
2020-10-08 12:10:00,216.55,217.19,216.55,217.19,2701.0,202.7482,203.3474,202.7482,203.3474,2701.0
2020-10-08 12:15:00,217.05,217.13,216.92,217.06,1527.0,203.2163,203.2912,203.0946,203.2257,1527.0
2020-10-08 12:20:00,217.06,217.21,217.05,217.05,972.0,203.2257,203.3661,203.2163,203.2163,972.0
2020-10-08 12:25:00,217.16,217.49,217.15,217.49,1202.0,203.3193,203.6283,203.3099,203.6283,1202.0
2020-10-08 12:30:00,217.47,217.67,217.45,217.56,3645.0,203.6095,203.7968,203.5908,203.6938,3645.0
2020-10-08 12:35:00,217.6,217.83,217.45,217.68,5945.0,203.7312,203.9466,203.5908,203.8062,5945.0
2020-10-08 12:40:00,217.77,217.88,217.68,217.68,1480.0,203.8904,203.9934,203.8062,203.8062,1480.0
2020-10-08 12:45:00,217.75,217.95,217.73,217.74,1078.0,203.8717,204.0589,203.853,203.8623,1078.0
2020-10-08 12:50:00,217.95,218.06,217.79,217.92,1802.0,204.0589,204.1619,203.9091,204.0309,1802.0
2020-10-08 12:55:00,217.79,218.2,217.77,218.13,2010.0,203.9091,204.293,203.8904,204.2275,2010.0
2020-10-08 13:00:00,218.17,218.25,218.05,218.05,500.0,204.2649,204.3398,204.1526,204.1526,500.0
2020-10-08 13:05:00,217.98,217.98,217.48,217.77,1155.0,204.087,204.087,203.6189,203.8904,1155.0
2020-10-08 13:10:00,217.73,217.73,217.6,217.67,900.0,203.853,203.853,203.7312,203.7968,900.0
2020-10-08 13:15:00,217.56,217.72,217.56,217.61,400.0,203.6938,203.8436,203.6938,203.7406,400.0
2020-10-08 13:20:00,217.68,217.9,217.51,217.75,1250.0,203.8062,204.0121,203.647,203.8717,1250.0
2020-10-08 13:25:00,217.9,218.01,217.79,217.79,940.0,204.0121,204.1151,203.9091,203.9091,940.0
2020-10-08 13:30:00,217.99,218.15,217.88,217.9,2768.0,204.0964,204.2462,203.9934,204.0121,2768.0
2020-10-08 13:35:00,217.8,217.95,217.73,217.93,2221.0,203.9185,204.0589,203.853,204.0402,2221.0
2020-10-08 13:40:00,217.94,218.14,217.84,218.07,1911.0,204.0496,204.2368,203.956,204.1713,1911.0
2020-10-08 13:45:00,217.93,217.93,217.54,217.54,300.0,204.0402,204.0402,203.6751,203.6751,300.0
2020-10-08 13:50:00,217.55,217.72,217.43,217.67,1350.0,203.6844,203.8436,203.5721,203.7968,1350.0
2020-10-08 13:55:00,217.62,217.62,217.18,217.18,2100.0,203.75,203.75,203.338,203.338,2100.0
2020-10-08 14:00:00,217.56,217.56,217.38,217.54,900.0,203.6938,203.6938,203.5253,203.6751,900.0
2020-10-08 14:05:00,217.64,218.04,217.64,218.02,1100.0,203.7687,204.1432,203.7687,204.1245,1100.0
2020-10-08 14:10:00,217.97,217.97,217.77,217.86,1125.0,204.0777,204.0777,203.8904,203.9747,1125.0
2020-10-08 14:15:00,217.93,218.15,217.93,218.05,1803.0,204.0402,204.2462,204.0402,204.1526,1803.0
2020-10-08 14:20:00,218.07,218.23,217.96,217.97,1316.0,204.1713,204.3211,204.0683,204.0777,1316.0
2020-10-08 14:25:00,217.98,217.98,217.66,217.76,1500.0,204.087,204.087,203.7874,203.8811,1500.0
2020-10-08 14:30:00,217.76,218.01,217.66,217.98,2311.0,203.8811,204.1151,203.7874,204.087,2311.0
2020-10-08 14:35:00,217.96,218.26,217.81,218.26,2321.0,204.0683,204.3492,203.9279,204.3492,2321.0
2020-10-08 14:40:00,218.16,218.35,218.15,218.25,1200.0,204.2556,204.4334,204.2462,204.3398,1200.0
2020-10-08 14:45:00,218.36,218.48,218.3,218.35,2710.0,204.4428,204.5552,204.3866,204.4334,2710.0
2020-10-08 14:50:00,218.38,218.47,218.24,218.47,2700.0,204.4615,204.5458,204.3305,204.5458,2700.0
2020-10-08 14:55:00,218.37,218.58,218.37,218.4,2900.0,204.4522,204.6488,204.4522,204.4803,2900.0
2020-10-08 15:00:00,218.44,218.46,218.21,218.35,1509.0,204.5177,204.5364,204.3024,204.4334,1509.0
2020-10-08 15:05:00,218.28,218.45,218.28,218.38,1200.0,204.3679,204.5271,204.3679,204.4615,1200.0
2020-10-08 15:10:00,218.48,218.7,218.34,218.35,3312.0,204.5552,204.7611,204.4241,204.4334,3312.0
2020-10-08 15:15:00,218.31,218.62,218.26,218.53,2899.0,204.396,204.6862,204.3492,204.602,2899.0
2020-10-08 15:20:00,218.54,218.59,218.42,218.57,1200.0,204.6113,204.6582,204.499,204.6394,1200.0
2020-10-08 15:25:00,218.63,218.77,218.37,218.37,6600.0,204.6956,204.8267,204.4522,204.4522,6600.0
2020-10-08 15:30:00,218.44,218.44,217.89,217.94,4732.0,204.5177,204.5177,204.0028,204.0496,4732.0
2020-10-08 15:35:00,217.99,218.11,217.85,218.06,4296.0,204.0964,204.2087,203.9653,204.1619,4296.0
2020-10-08 15:40:00,218.12,218.16,217.81,218.06,13507.0,204.2181,204.2556,203.9279,204.1619,13507.0
2020-10-08 15:45:00,218.12,218.14,217.68,217.68,7185.0,204.2181,204.2368,203.8062,203.8062,7185.0
2020-10-08 15:50:00,217.58,218.02,217.58,217.93,11308.0,203.7125,204.1245,203.7125,204.0402,11308.0
2020-10-08 15:55:00,218.01,218.07,217.7,217.7,34402.0,204.1151,204.1713,203.8249,203.8249,34402.0
2020-10-09 09:30:00,220.19,221.01,218.93,220.78,13704.0,206.1562,206.9239,204.9765,206.7086,13704.0
2020-10-09 09:35:00,220.34,220.61,219.92,219.92,3873.0,206.2966,206.5494,205.9034,205.9034,3873.0
2020-10-09 09:40:00,219.74,220.34,219.72,220.08,2216.0,205.7349,206.2966,205.7161,206.0532,2216.0
2020-10-09 09:45:00,220.23,220.23,219.64,219.83,8859.0,206.1936,206.1936,205.6412,205.8191,8859.0
2020-10-09 09:50:00,219.8,220.1,219.47,220.03,11396.0,205.791,206.0719,205.4821,206.0064,11396.0
2020-10-09 09:55:00,220.21,220.69,220.21,220.48,2456.0,206.1749,206.6243,206.1749,206.4277,2456.0
2020-10-09 10:00:00,220.58,220.62,219.88,220.06,7242.0,206.5213,206.5588,205.8659,206.0345,7242.0
2020-10-09 10:05:00,220.03,220.55,220.03,220.45,2372.0,206.0064,206.4932,206.0064,206.3996,2372.0
2020-10-09 10:10:00,220.21,220.39,219.73,219.74,3149.0,206.1749,206.3434,205.7255,205.7349,3149.0
2020-10-09 10:15:00,219.73,220.43,219.72,220.43,2444.0,205.7255,206.3809,205.7161,206.3809,2444.0
2020-10-09 10:20:00,220.46,220.46,220.25,220.3,1714.0,206.409,206.409,206.2124,206.2592,1714.0
2020-10-09 10:25:00,220.24,220.48,219.15,219.32,14481.0,206.203,206.4277,205.1825,205.3416,14481.0
2020-10-09 10:30:00,219.21,219.26,218.73,218.81,1900.0,205.2386,205.2854,204.7892,204.8641,1900.0
2020-10-09 10:35:00,218.84,219.02,218.39,219.02,3625.0,204.8922,205.0607,204.4709,205.0607,3625.0
2020-10-09 10:40:00,218.95,219.11,218.83,218.94,3185.0,204.9952,205.145,204.8829,204.9858,3185.0
2020-10-09 10:45:00,218.9,219.15,218.83,219.07,3169.0,204.9484,205.1825,204.8829,205.1076,3169.0
2020-10-09 10:50:00,218.92,219.07,218.77,219.05,7621.0,204.9671,205.1076,204.8267,205.0888,7621.0
2020-10-09 10:55:00,219.02,219.38,218.74,218.94,4025.0,205.0607,205.3978,204.7986,204.9858,4025.0
2020-10-09 11:00:00,218.88,219.39,218.88,219.39,5064.0,204.9297,205.4072,204.9297,205.4072,5064.0
2020-10-09 11:05:00,219.26,219.79,219.24,219.51,4266.0,205.2854,205.7817,205.2667,205.5195,4266.0
2020-10-09 11:10:00,219.33,219.52,219.26,219.3,2709.0,205.351,205.5289,205.2854,205.3229,2709.0
2020-10-09 11:15:00,219.3,219.5,219.12,219.18,3322.0,205.3229,205.5102,205.1544,205.2105,3322.0
2020-10-09 11:20:00,219.26,219.35,219.09,219.09,3400.0,205.2854,205.3697,205.1263,205.1263,3400.0
2020-10-09 11:25:00,219.11,219.37,219.11,219.37,1815.0,205.145,205.3884,205.145,205.3884,1815.0
2020-10-09 11:30:00,219.34,219.41,219.24,219.41,1906.0,205.3603,205.4259,205.2667,205.4259,1906.0
2020-10-09 11:35:00,219.56,219.56,219.37,219.38,725.0,205.5663,205.5663,205.3884,205.3978,725.0
2020-10-09 11:40:00,219.24,219.24,218.59,218.59,4605.0,205.2667,205.2667,204.6582,204.6582,4605.0
2020-10-09 11:45:00,218.79,219.93,218.79,219.18,3365.0,204.8454,205.9127,204.8454,205.2105,3365.0
2020-10-09 11:50:00,219.4,219.84,219.08,219.78,3700.0,205.4165,205.8285,205.1169,205.7723,3700.0
2020-10-09 11:55:00,219.81,220.0,219.62,219.62,9948.0,205.8004,205.9783,205.6225,205.6225,9948.0
2020-10-09 12:00:00,219.84,220.7,219.84,220.7,7147.0,205.8285,206.6337,205.8285,206.6337,7147.0
2020-10-09 12:05:00,220.91,221.16,220.69,220.95,6233.0,206.8303,207.0644,206.6243,206.8677,6233.0
2020-10-09 12:10:00,220.92,220.94,220.34,220.46,2101.0,206.8396,206.8584,206.2966,206.409,2101.0
2020-10-09 12:15:00,220.3,220.3,220.09,220.12,700.0,206.2592,206.2592,206.0625,206.0906,700.0
2020-10-09 12:20:00,220.26,220.54,220.18,220.28,2922.0,206.2217,206.4839,206.1468,206.2404,2922.0
2020-10-09 12:25:00,220.5,220.5,220.03,220.03,5193.0,206.4464,206.4464,206.0064,206.0064,5193.0
2020-10-09 12:30:00,219.94,220.27,219.93,220.23,2832.0,205.9221,206.2311,205.9127,206.1936,2832.0
2020-10-09 12:35:00,220.21,220.41,220.18,220.34,1341.0,206.1749,206.3622,206.1468,206.2966,1341.0
2020-10-09 12:40:00,220.34,220.63,220.18,220.52,8217.0,206.2966,206.5681,206.1468,206.4651,8217.0
2020-10-09 12:45:00,220.62,220.64,220.4,220.4,2377.0,206.5588,206.5775,206.3528,206.3528,2377.0
2020-10-09 12:50:00,220.4,220.43,220.15,220.33,4196.0,206.3528,206.3809,206.1187,206.2873,4196.0
2020-10-09 12:55:00,220.32,220.33,219.97,220.17,2388.0,206.2779,206.2873,205.9502,206.1374,2388.0
2020-10-09 13:00:00,220.09,220.22,219.96,219.97,400.0,206.0625,206.1843,205.9408,205.9502,400.0
2020-10-09 13:05:00,219.77,220.02,219.6,220.0,1539.0,205.7629,205.997,205.6038,205.9783,1539.0
2020-10-09 13:10:00,219.94,219.94,219.65,219.65,1691.0,205.9221,205.9221,205.6506,205.6506,1691.0
2020-10-09 13:15:00,219.84,219.96,219.68,219.85,1719.0,205.8285,205.9408,205.6787,205.8378,1719.0
2020-10-09 13:20:00,219.66,219.75,219.61,219.67,2318.0,205.66,205.7442,205.6131,205.6693,2318.0
2020-10-09 13:25:00,219.7,219.91,219.69,219.83,1115.0,205.6974,205.894,205.688,205.8191,1115.0
2020-10-09 13:30:00,219.83,219.89,219.69,219.81,1739.0,205.8191,205.8753,205.688,205.8004,1739.0
2020-10-09 13:35:00,219.84,219.84,219.53,219.73,2458.0,205.8285,205.8285,205.5382,205.7255,2458.0
2020-10-09 13:40:00,219.73,219.74,219.46,219.47,2343.0,205.7255,205.7349,205.4727,205.4821,2343.0
2020-10-09 13:45:00,219.39,219.47,219.12,219.38,3480.0,205.4072,205.4821,205.1544,205.3978,3480.0
2020-10-09 13:50:00,219.41,219.43,219.18,219.33,1642.0,205.4259,205.4446,205.2105,205.351,1642.0
2020-10-09 13:55:00,219.34,219.37,219.07,219.28,2563.0,205.3603,205.3884,205.1076,205.3042,2563.0
2020-10-09 14:00:00,219.19,219.24,219.07,219.16,2600.0,205.2199,205.2667,205.1076,205.1918,2600.0
2020-10-09 14:05:00,219.21,219.26,219.0,219.0,4585.0,205.2386,205.2854,205.042,205.042,4585.0
2020-10-09 14:10:00,219.02,219.02,218.73,218.81,3859.0,205.0607,205.0607,204.7892,204.8641,3859.0
2020-10-09 14:15:00,218.75,218.82,218.61,218.81,5184.0,204.808,204.8735,204.6769,204.8641,5184.0
2020-10-09 14:20:00,218.74,218.93,218.67,218.78,4287.0,204.7986,204.9765,204.7331,204.836,4287.0
2020-10-09 14:25:00,218.72,218.72,218.58,218.69,2620.0,204.7799,204.7799,204.6488,204.7518,2620.0
2020-10-09 14:30:00,218.74,218.9,218.63,218.66,2429.0,204.7986,204.9484,204.6956,204.7237,2429.0
2020-10-09 14:35:00,218.7,218.76,218.42,218.62,7471.0,204.7611,204.8173,204.499,204.6862,7471.0
2020-10-09 14:40:00,218.56,218.98,218.56,218.94,1813.0,204.6301,205.0233,204.6301,204.9858,1813.0
2020-10-09 14:45:00,218.92,218.92,218.31,218.53,12337.0,204.9671,204.9671,204.396,204.602,12337.0
2020-10-09 14:50:00,218.52,218.52,218.2,218.22,1601.0,204.5926,204.5926,204.293,204.3117,1601.0
2020-10-09 14:55:00,218.21,218.46,218.11,218.29,1724.0,204.3024,204.5364,204.2087,204.3773,1724.0
2020-10-09 15:00:00,218.41,218.51,218.37,218.39,2177.0,204.4896,204.5833,204.4522,204.4709,2177.0
2020-10-09 15:05:00,218.29,218.4,218.08,218.25,4033.0,204.3773,204.4803,204.1807,204.3398,4033.0
2020-10-09 15:10:00,218.26,218.47,218.14,218.45,3256.0,204.3492,204.5458,204.2368,204.5271,3256.0
2020-10-09 15:15:00,218.33,218.57,218.33,218.47,1720.0,204.4147,204.6394,204.4147,204.5458,1720.0
2020-10-09 15:20:00,218.54,218.82,218.53,218.54,4020.0,204.6113,204.8735,204.602,204.6113,4020.0
2020-10-09 15:25:00,218.56,218.62,218.41,218.56,3631.0,204.6301,204.6862,204.4896,204.6301,3631.0
2020-10-09 15:30:00,218.58,218.58,218.08,218.12,4673.0,204.6488,204.6488,204.1807,204.2181,4673.0
2020-10-09 15:35:00,218.12,218.14,217.97,218.0,3638.0,204.2181,204.2368,204.0777,204.1058,3638.0
2020-10-09 15:40:00,218.09,218.09,217.73,218.0,7877.0,204.19,204.19,203.853,204.1058,7877.0
2020-10-09 15:45:00,217.97,218.19,217.94,217.94,7014.0,204.0777,204.2836,204.0496,204.0496,7014.0
2020-10-09 15:50:00,217.94,218.1,217.87,218.05,7436.0,204.0496,204.1994,203.984,204.1526,7436.0
2020-10-09 15:55:00,218.0,218.18,217.74,218.18,25513.0,204.1058,204.2743,203.8623,204.2743,25513.0
2020-10-12 09:30:00,219.19,219.32,217.65,217.85,17142.0,205.2199,205.3416,203.7781,203.9653,17142.0
2020-10-12 09:35:00,218.19,218.19,216.97,217.07,1763.0,204.2836,204.2836,203.1414,203.235,1763.0
2020-10-12 09:40:00,217.07,217.95,216.87,217.53,3547.0,203.235,204.0589,203.0478,203.6657,3547.0
2020-10-12 09:45:00,217.15,217.56,216.63,217.43,4370.0,203.3099,203.6938,202.8231,203.5721,4370.0
2020-10-12 09:50:00,217.31,218.34,217.31,218.2,1393.0,203.4597,204.4241,203.4597,204.293,1393.0
2020-10-12 09:55:00,218.19,218.59,217.95,217.95,1622.0,204.2836,204.6582,204.0589,204.0589,1622.0
2020-10-12 10:00:00,218.73,218.74,218.73,218.73,125.0,204.7892,204.7986,204.7892,204.7892,125.0
2020-10-12 10:05:00,218.7,218.7,218.52,218.56,1601.0,204.7611,204.7611,204.5926,204.6301,1601.0
2020-10-12 10:10:00,218.65,218.67,218.5,218.5,620.0,204.7143,204.7331,204.5739,204.5739,620.0
2020-10-12 10:15:00,218.5,218.5,218.47,218.47,200.0,204.5739,204.5739,204.5458,204.5458,200.0
2020-10-12 10:20:00,218.11,218.11,217.7,217.72,7316.0,204.2087,204.2087,203.8249,203.8436,7316.0
2020-10-12 10:25:00,218.14,218.8,218.14,218.8,1308.0,204.2368,204.8548,204.2368,204.8548,1308.0
2020-10-12 10:30:00,218.54,218.67,218.38,218.67,600.0,204.6113,204.7331,204.4615,204.7331,600.0
2020-10-12 10:35:00,218.62,218.87,218.6,218.66,1516.0,204.6862,204.9203,204.6675,204.7237,1516.0
2020-10-12 10:40:00,218.51,218.65,218.34,218.34,3328.0,204.5833,204.7143,204.4241,204.4241,3328.0
2020-10-12 10:45:00,218.43,218.43,218.0,218.0,20804.0,204.5083,204.5083,204.1058,204.1058,20804.0
2020-10-12 10:50:00,218.1,218.47,218.1,218.47,2298.0,204.1994,204.5458,204.1994,204.5458,2298.0
2020-10-12 10:55:00,218.58,218.61,217.2,217.47,4836.0,204.6488,204.6769,203.3567,203.6095,4836.0
2020-10-12 11:00:00,217.53,218.09,217.53,217.95,3309.0,203.6657,204.19,203.6657,204.0589,3309.0
2020-10-12 11:05:00,218.06,218.6,217.93,218.59,6670.0,204.1619,204.6675,204.0402,204.6582,6670.0
2020-10-12 11:10:00,218.59,218.82,218.55,218.76,2998.0,204.6582,204.8735,204.6207,204.8173,2998.0
2020-10-12 11:15:00,218.73,218.94,218.68,218.68,5390.0,204.7892,204.9858,204.7424,204.7424,5390.0
2020-10-12 11:20:00,218.52,218.7,218.38,218.63,7229.0,204.5926,204.7611,204.4615,204.6956,7229.0
2020-10-12 11:25:00,218.74,218.76,218.49,218.57,19225.0,204.7986,204.8173,204.5645,204.6394,19225.0
2020-10-12 11:30:00,218.66,218.71,218.39,218.71,23157.0,204.7237,204.7705,204.4709,204.7705,23157.0
2020-10-12 11:35:00,218.7,218.71,218.55,218.71,2300.0,204.7611,204.7705,204.6207,204.7705,2300.0
2020-10-12 11:40:00,218.62,218.71,218.61,218.61,1100.0,204.6862,204.7705,204.6769,204.6769,1100.0
2020-10-12 11:45:00,218.61,218.61,218.53,218.53,601.0,204.6769,204.6769,204.602,204.602,601.0
2020-10-12 11:50:00,218.53,218.53,218.44,218.49,1203.0,204.602,204.602,204.5177,204.5645,1203.0
2020-10-12 11:55:00,218.61,218.61,218.53,218.6,812.0,204.6769,204.6769,204.602,204.6675,812.0
2020-10-12 12:00:00,218.62,218.68,218.55,218.59,1214.0,204.6862,204.7424,204.6207,204.6582,1214.0
2020-10-12 12:05:00,218.63,218.63,218.36,218.36,27302.0,204.6956,204.6956,204.4428,204.4428,27302.0
2020-10-12 12:10:00,218.42,218.79,218.3,218.6,21979.0,204.499,204.8454,204.3866,204.6675,21979.0
2020-10-12 12:15:00,218.65,218.69,218.48,218.51,4511.0,204.7143,204.7518,204.5552,204.5833,4511.0
2020-10-12 12:20:00,218.52,218.86,218.5,218.61,20728.0,204.5926,204.9109,204.5739,204.6769,20728.0
2020-10-12 12:25:00,218.62,218.77,218.5,218.77,11079.0,204.6862,204.8267,204.5739,204.8267,11079.0
2020-10-12 12:30:00,218.74,218.83,218.56,218.83,19657.0,204.7986,204.8829,204.6301,204.8829,19657.0
2020-10-12 12:35:00,218.96,219.1,218.9,218.96,11964.0,205.0046,205.1356,204.9484,205.0046,11964.0
2020-10-12 12:40:00,219.08,219.5,219.08,219.4,5500.0,205.1169,205.5102,205.1169,205.4165,5500.0
2020-10-12 12:45:00,219.4,219.46,219.16,219.17,2215.0,205.4165,205.4727,205.1918,205.2012,2215.0
2020-10-12 12:50:00,219.23,219.23,218.87,218.88,700.0,205.2574,205.2574,204.9203,204.9297,700.0
2020-10-12 12:55:00,218.86,219.05,218.7,218.7,4472.0,204.9109,205.0888,204.7611,204.7611,4472.0
2020-10-12 13:00:00,218.69,218.72,218.51,218.71,3309.0,204.7518,204.7799,204.5833,204.7705,3309.0
2020-10-12 13:05:00,218.63,218.63,218.48,218.48,688.0,204.6956,204.6956,204.5552,204.5552,688.0
2020-10-12 13:10:00,218.55,218.67,218.48,218.65,952.0,204.6207,204.7331,204.5552,204.7143,952.0
2020-10-12 13:15:00,218.72,218.76,218.58,218.59,800.0,204.7799,204.8173,204.6488,204.6582,800.0
2020-10-12 13:20:00,218.66,218.77,218.65,218.77,600.0,204.7237,204.8267,204.7143,204.8267,600.0
2020-10-12 13:25:00,218.72,218.72,218.63,218.7,1037.0,204.7799,204.7799,204.6956,204.7611,1037.0
2020-10-12 13:30:00,218.74,218.74,218.5,218.51,915.0,204.7986,204.7986,204.5739,204.5833,915.0
2020-10-12 13:35:00,218.34,218.41,218.16,218.22,800.0,204.4241,204.4896,204.2556,204.3117,800.0
2020-10-12 13:40:00,218.28,218.29,218.14,218.16,1611.0,204.3679,204.3773,204.2368,204.2556,1611.0
2020-10-12 13:45:00,218.34,218.34,218.11,218.28,1871.0,204.4241,204.4241,204.2087,204.3679,1871.0
2020-10-12 13:50:00,218.38,218.38,218.23,218.31,1100.0,204.4615,204.4615,204.3211,204.396,1100.0
2020-10-12 13:55:00,218.32,218.59,218.23,218.59,1105.0,204.4054,204.6582,204.3211,204.6582,1105.0
2020-10-12 14:00:00,218.51,218.56,218.31,218.31,2000.0,204.5833,204.6301,204.396,204.396,2000.0
2020-10-12 14:05:00,218.22,218.44,218.22,218.31,5200.0,204.3117,204.5177,204.3117,204.396,5200.0
2020-10-12 14:10:00,218.18,218.24,217.98,218.24,1822.0,204.2743,204.3305,204.087,204.3305,1822.0
2020-10-12 14:15:00,218.14,218.14,218.05,218.05,400.0,204.2368,204.2368,204.1526,204.1526,400.0
2020-10-12 14:20:00,218.15,218.15,217.86,217.87,3709.0,204.2462,204.2462,203.9747,203.984,3709.0
2020-10-12 14:25:00,217.93,217.99,217.93,217.96,300.0,204.0402,204.0964,204.0402,204.0683,300.0
2020-10-12 14:30:00,218.12,218.23,218.01,218.08,1302.0,204.2181,204.3211,204.1151,204.1807,1302.0
2020-10-12 14:35:00,218.0,218.0,217.75,217.88,1233.0,204.1058,204.1058,203.8717,203.9934,1233.0
2020-10-12 14:40:00,217.91,217.99,217.49,217.66,1800.0,204.0215,204.0964,203.6283,203.7874,1800.0
2020-10-12 14:45:00,217.55,217.55,217.36,217.47,1100.0,203.6844,203.6844,203.5065,203.6095,1100.0
2020-10-12 14:50:00,217.38,217.53,217.32,217.53,1546.0,203.5253,203.6657,203.4691,203.6657,1546.0
2020-10-12 14:55:00,217.66,217.74,216.96,217.02,7547.0,203.7874,203.8623,203.132,203.1882,7547.0
2020-10-12 15:00:00,217.03,217.18,216.91,217.15,4647.0,203.1976,203.338,203.0852,203.3099,4647.0
2020-10-12 15:05:00,217.11,217.38,217.07,217.25,2212.0,203.2725,203.5253,203.235,203.4036,2212.0
2020-10-12 15:10:00,217.12,217.18,216.81,216.9,2921.0,203.2818,203.338,202.9916,203.0759,2921.0
2020-10-12 15:15:00,216.98,217.24,216.86,217.23,7603.0,203.1508,203.3942,203.0384,203.3848,7603.0
2020-10-12 15:20:00,217.26,217.5,217.24,217.44,4682.0,203.4129,203.6376,203.3942,203.5814,4682.0
2020-10-12 15:25:00,217.44,217.46,217.16,217.17,2977.0,203.5814,203.6002,203.3193,203.3287,2977.0
2020-10-12 15:30:00,217.19,217.26,216.9,217.11,6550.0,203.3474,203.4129,203.0759,203.2725,6550.0
2020-10-12 15:35:00,217.11,217.39,217.11,217.39,4731.0,203.2725,203.5346,203.2725,203.5346,4731.0
2020-10-12 15:40:00,217.42,217.87,217.34,217.86,5336.0,203.5627,203.984,203.4878,203.9747,5336.0
2020-10-12 15:45:00,217.81,217.99,217.3,217.42,7020.0,203.9279,204.0964,203.4504,203.5627,7020.0
2020-10-12 15:50:00,217.7,217.93,217.54,217.86,13197.0,203.8249,204.0402,203.6751,203.9747,13197.0
2020-10-12 15:55:00,217.92,218.38,217.73,218.03,30204.0,204.0309,204.4615,203.853,204.1338,30204.0
2020-10-13 09:30:00,216.45,217.49,216.01,217.49,10273.0,202.6545,203.6283,202.2426,203.6283,10273.0
2020-10-13 09:35:00,217.31,217.86,216.94,217.29,10241.0,203.4597,203.9747,203.1133,203.441,10241.0
2020-10-13 09:40:00,216.93,216.93,216.48,216.48,2112.0,203.104,203.104,202.6826,202.6826,2112.0
2020-10-13 09:45:00,216.49,216.61,216.3,216.61,2740.0,202.692,202.8043,202.5141,202.8043,2740.0
2020-10-13 09:50:00,216.56,216.56,215.24,215.25,7457.0,202.7575,202.7575,201.5217,201.531,7457.0
2020-10-13 09:55:00,215.43,216.39,215.43,216.09,3147.0,201.6996,202.5984,201.6996,202.3175,3147.0
2020-10-13 10:00:00,215.97,216.41,215.77,216.17,2200.0,202.2051,202.6171,202.0179,202.3924,2200.0
2020-10-13 10:05:00,216.23,216.36,215.93,216.09,4564.0,202.4486,202.5703,202.1677,202.3175,4564.0
2020-10-13 10:10:00,215.96,215.99,215.5,215.5,650.0,202.1958,202.2239,201.7651,201.7651,650.0
2020-10-13 10:15:00,215.5,215.5,214.56,214.67,6659.0,201.7651,201.7651,200.885,200.988,6659.0
2020-10-13 10:20:00,214.97,215.11,214.68,215.06,2993.0,201.2689,201.3999,200.9974,201.3531,2993.0
2020-10-13 10:25:00,214.97,215.76,214.93,215.66,2500.0,201.2689,202.0085,201.2314,201.9149,2500.0
2020-10-13 10:30:00,215.51,215.86,215.45,215.86,2203.0,201.7745,202.1021,201.7183,202.1021,2203.0
2020-10-13 10:35:00,215.9,216.46,215.9,216.1,2100.0,202.1396,202.6639,202.1396,202.3269,2100.0
2020-10-13 10:40:00,216.06,216.07,215.71,215.76,900.0,202.2894,202.2988,201.9617,202.0085,900.0
2020-10-13 10:45:00,215.76,215.76,215.49,215.59,1383.0,202.0085,202.0085,201.7557,201.8494,1383.0
2020-10-13 10:50:00,215.25,215.4,215.11,215.4,1304.0,201.531,201.6715,201.3999,201.6715,1304.0
2020-10-13 10:55:00,215.47,215.74,215.36,215.48,2325.0,201.737,201.9898,201.634,201.7464,2325.0
2020-10-13 11:00:00,215.56,215.91,215.55,215.91,650.0,201.8213,202.149,201.8119,202.149,650.0
2020-10-13 11:05:00,215.81,216.02,215.75,215.91,2826.0,202.0553,202.252,201.9992,202.149,2826.0
2020-10-13 11:10:00,215.69,215.93,215.68,215.93,1709.0,201.943,202.1677,201.9336,202.1677,1709.0
2020-10-13 11:15:00,215.82,215.82,215.44,215.6,600.0,202.0647,202.0647,201.7089,201.8587,600.0
2020-10-13 11:20:00,215.5,215.55,215.25,215.41,1831.0,201.7651,201.8119,201.531,201.6808,1831.0
2020-10-13 11:25:00,215.23,215.29,215.03,215.15,2000.0,201.5123,201.5685,201.325,201.4374,2000.0
2020-10-13 11:30:00,215.11,215.11,214.7,214.7,2967.0,201.3999,201.3999,201.0161,201.0161,2967.0
2020-10-13 11:35:00,214.78,215.12,214.7,214.76,2551.0,201.091,201.4093,201.0161,201.0723,2551.0
2020-10-13 11:40:00,214.71,214.71,214.59,214.59,600.0,201.0254,201.0254,200.9131,200.9131,600.0
2020-10-13 11:45:00,214.76,215.09,214.76,215.09,500.0,201.0723,201.3812,201.0723,201.3812,500.0
2020-10-13 11:50:00,215.14,215.15,214.89,215.01,1867.0,201.428,201.4374,201.194,201.3063,1867.0
2020-10-13 11:55:00,215.01,215.05,214.68,214.71,1725.0,201.3063,201.3438,200.9974,201.0254,1725.0
2020-10-13 12:00:00,214.7,214.86,214.7,214.73,2900.0,201.0161,201.1659,201.0161,201.0442,2900.0
2020-10-13 12:05:00,214.73,214.93,214.72,214.93,1800.0,201.0442,201.2314,201.0348,201.2314,1800.0
2020-10-13 12:10:00,214.94,214.94,214.44,214.75,1800.0,201.2408,201.2408,200.7727,201.0629,1800.0
2020-10-13 12:15:00,214.68,215.72,214.57,215.7,2464.0,200.9974,201.9711,200.8944,201.9523,2464.0
2020-10-13 12:20:00,215.6,215.86,215.6,215.85,2346.0,201.8587,202.1021,201.8587,202.0928,2346.0
2020-10-13 12:25:00,215.86,215.86,215.76,215.77,770.0,202.1021,202.1021,202.0085,202.0179,770.0
2020-10-13 12:30:00,215.68,215.85,215.59,215.67,1719.0,201.9336,202.0928,201.8494,201.9243,1719.0
2020-10-13 12:35:00,215.31,215.31,214.99,214.99,3051.0,201.5872,201.5872,201.2876,201.2876,3051.0
2020-10-13 12:40:00,214.84,214.84,214.4,214.59,12224.0,201.1472,201.1472,200.7352,200.9131,12224.0
2020-10-13 12:45:00,214.65,215.31,214.65,215.31,15017.0,200.9693,201.5872,200.9693,201.5872,15017.0
2020-10-13 12:50:00,215.25,216.5,215.25,215.98,10075.0,201.531,202.7014,201.531,202.2145,10075.0
2020-10-13 12:55:00,216.04,216.31,216.04,216.28,600.0,202.2707,202.5235,202.2707,202.4954,600.0
2020-10-13 13:00:00,216.25,216.36,215.97,216.21,1500.0,202.4673,202.5703,202.2051,202.4298,1500.0
2020-10-13 13:05:00,216.22,216.3,216.03,216.03,1440.0,202.4392,202.5141,202.2613,202.2613,1440.0
2020-10-13 13:10:00,216.14,216.14,215.9,215.94,909.0,202.3643,202.3643,202.1396,202.177,909.0
2020-10-13 13:15:00,215.94,216.13,215.7,215.71,1424.0,202.177,202.3549,201.9523,201.9617,1424.0
2020-10-13 13:20:00,215.84,216.08,215.66,215.99,1700.0,202.0834,202.3081,201.9149,202.2239,1700.0
2020-10-13 13:25:00,216.02,216.52,216.02,216.52,1312.0,202.252,202.7201,202.252,202.7201,1312.0
2020-10-13 13:30:00,216.66,216.66,216.49,216.58,800.0,202.8512,202.8512,202.692,202.7763,800.0
2020-10-13 13:35:00,216.63,216.74,216.42,216.68,1958.0,202.8231,202.9261,202.6265,202.8699,1958.0
2020-10-13 13:40:00,216.77,216.87,216.66,216.66,1005.0,202.9541,203.0478,202.8512,202.8512,1005.0
2020-10-13 13:45:00,216.81,216.81,216.69,216.78,2325.0,202.9916,202.9916,202.8792,202.9635,2325.0
2020-10-13 13:50:00,216.74,216.74,216.57,216.59,1202.0,202.9261,202.9261,202.7669,202.7856,1202.0
2020-10-13 13:55:00,216.54,216.54,216.34,216.34,700.0,202.7388,202.7388,202.5516,202.5516,700.0
2020-10-13 14:00:00,216.34,216.49,216.19,216.42,2632.0,202.5516,202.692,202.4111,202.6265,2632.0
2020-10-13 14:05:00,216.37,216.49,216.28,216.43,1903.0,202.5796,202.692,202.4954,202.6358,1903.0
2020-10-13 14:10:00,216.49,216.77,216.49,216.67,1805.0,202.692,202.9541,202.692,202.8605,1805.0
2020-10-13 14:15:00,216.63,216.86,216.59,216.78,1308.0,202.8231,203.0384,202.7856,202.9635,1308.0
2020-10-13 14:20:00,216.86,217.01,216.74,216.97,8914.0,203.0384,203.1789,202.9261,203.1414,8914.0
2020-10-13 14:25:00,217.04,217.19,216.67,216.67,7369.0,203.2069,203.3474,202.8605,202.8605,7369.0
2020-10-13 14:30:00,216.46,216.46,215.99,216.3,3971.0,202.6639,202.6639,202.2239,202.5141,3971.0
2020-10-13 14:35:00,216.02,216.02,215.53,215.53,1300.0,202.252,202.252,201.7932,201.7932,1300.0
2020-10-13 14:40:00,215.58,215.62,215.53,215.58,682.0,201.84,201.8774,201.7932,201.84,682.0
2020-10-13 14:45:00,215.63,215.7,215.26,215.49,2233.0,201.8868,201.9523,201.5404,201.7557,2233.0
2020-10-13 14:50:00,215.42,215.72,215.42,215.58,1350.0,201.6902,201.9711,201.6902,201.84,1350.0
2020-10-13 14:55:00,215.58,215.84,215.44,215.75,2100.0,201.84,202.0834,201.7089,201.9992,2100.0
2020-10-13 15:00:00,215.72,215.81,215.62,215.67,1208.0,201.9711,202.0553,201.8774,201.9243,1208.0
2020-10-13 15:05:00,215.63,215.8,215.6,215.73,1500.0,201.8868,202.046,201.8587,201.9804,1500.0
2020-10-13 15:10:00,215.85,215.99,215.63,215.63,2305.0,202.0928,202.2239,201.8868,201.8868,2305.0
2020-10-13 15:15:00,215.75,215.8,215.73,215.77,1275.0,201.9992,202.046,201.9804,202.0179,1275.0
2020-10-13 15:20:00,215.7,215.97,215.63,215.92,1902.0,201.9523,202.2051,201.8868,202.1583,1902.0
2020-10-13 15:25:00,215.98,216.08,215.88,215.97,1502.0,202.2145,202.3081,202.1209,202.2051,1502.0
2020-10-13 15:30:00,216.07,216.24,216.03,216.24,2554.0,202.2988,202.4579,202.2613,202.4579,2554.0
2020-10-13 15:35:00,216.2,216.33,215.99,216.12,4023.0,202.4205,202.5422,202.2239,202.3456,4023.0
2020-10-13 15:40:00,216.24,216.49,216.17,216.26,4513.0,202.4579,202.692,202.3924,202.4767,4513.0
2020-10-13 15:45:00,216.22,216.35,216.0,216.01,4639.0,202.4392,202.5609,202.2332,202.2426,4639.0
2020-10-13 15:50:00,216.04,216.2,216.01,216.15,8208.0,202.2707,202.4205,202.2426,202.3737,8208.0
2020-10-13 15:55:00,216.16,216.22,215.51,215.62,21387.0,202.383,202.4392,201.7745,201.8774,21387.0
2020-10-14 09:30:00,216.25,218.0,216.25,217.56,3645.0,202.4673,204.1058,202.4673,203.6938,3645.0
2020-10-14 09:35:00,216.97,216.97,216.86,216.86,200.0,203.1414,203.1414,203.0384,203.0384,200.0
2020-10-14 09:40:00,216.9,217.15,216.9,217.15,346.0,203.0759,203.3099,203.0759,203.3099,346.0
2020-10-14 09:45:00,217.81,218.48,217.81,218.48,602.0,203.9279,204.5552,203.9279,204.5552,602.0
2020-10-14 09:50:00,218.31,218.78,218.2,218.2,2508.0,204.396,204.836,204.293,204.293,2508.0
2020-10-14 09:55:00,218.05,218.16,217.82,218.16,1758.0,204.1526,204.2556,203.9372,204.2556,1758.0
2020-10-14 10:00:00,218.18,218.58,218.18,218.36,2412.0,204.2743,204.6488,204.2743,204.4428,2412.0
2020-10-14 10:05:00,218.05,218.51,218.05,218.3,5898.0,204.1526,204.5833,204.1526,204.3866,5898.0
2020-10-14 10:10:00,218.3,218.9,218.21,218.9,6842.0,204.3866,204.9484,204.3024,204.9484,6842.0
2020-10-14 10:15:00,218.72,218.82,218.47,218.52,13200.0,204.7799,204.8735,204.5458,204.5926,13200.0
2020-10-14 10:20:00,218.61,219.05,218.6,218.6,5075.0,204.6769,205.0888,204.6675,204.6675,5075.0
2020-10-14 10:25:00,218.59,218.6,217.95,218.15,11550.0,204.6582,204.6675,204.0589,204.2462,11550.0
2020-10-14 10:30:00,217.97,218.07,217.33,217.57,3549.0,204.0777,204.1713,203.4785,203.7032,3549.0
2020-10-14 10:35:00,217.77,218.15,217.66,217.94,4839.0,203.8904,204.2462,203.7874,204.0496,4839.0
2020-10-14 10:40:00,217.88,217.88,217.6,217.6,934.0,203.9934,203.9934,203.7312,203.7312,934.0
2020-10-14 10:45:00,217.83,217.91,217.46,217.77,3704.0,203.9466,204.0215,203.6002,203.8904,3704.0
2020-10-14 10:50:00,217.58,217.65,217.26,217.65,2847.0,203.7125,203.7781,203.4129,203.7781,2847.0
2020-10-14 10:55:00,217.68,217.89,217.5,217.71,1700.0,203.8062,204.0028,203.6376,203.8342,1700.0
2020-10-14 11:00:00,217.59,217.59,217.16,217.36,700.0,203.7219,203.7219,203.3193,203.5065,700.0
2020-10-14 11:05:00,217.6,217.6,217.43,217.59,750.0,203.7312,203.7312,203.5721,203.7219,750.0
2020-10-14 11:10:00,217.73,217.73,217.39,217.39,1850.0,203.853,203.853,203.5346,203.5346,1850.0
2020-10-14 11:15:00,217.59,217.64,217.23,217.61,9200.0,203.7219,203.7687,203.3848,203.7406,9200.0
2020-10-14 11:20:00,217.55,217.78,217.53,217.54,8354.0,203.6844,203.8998,203.6657,203.6751,8354.0
2020-10-14 11:25:00,217.62,218.47,217.57,218.28,3710.0,203.75,204.5458,203.7032,204.3679,3710.0
2020-10-14 11:30:00,218.3,218.37,218.14,218.21,2921.0,204.3866,204.4522,204.2368,204.3024,2921.0
2020-10-14 11:35:00,218.26,218.37,218.24,218.26,2664.0,204.3492,204.4522,204.3305,204.3492,2664.0
2020-10-14 11:40:00,218.3,218.3,218.08,218.09,700.0,204.3866,204.3866,204.1807,204.19,700.0
2020-10-14 11:45:00,217.89,217.89,217.15,217.61,2911.0,204.0028,204.0028,203.3099,203.7406,2911.0
2020-10-14 11:50:00,217.74,217.74,217.17,217.17,1465.0,203.8623,203.8623,203.3287,203.3287,1465.0
2020-10-14 11:55:00,217.08,217.27,217.07,217.22,903.0,203.2444,203.4223,203.235,203.3755,903.0
2020-10-14 12:00:00,217.11,217.96,217.11,217.96,2019.0,203.2725,204.0683,203.2725,204.0683,2019.0
2020-10-14 12:05:00,217.93,218.3,217.92,218.3,600.0,204.0402,204.3866,204.0309,204.3866,600.0
2020-10-14 12:10:00,217.93,218.11,217.61,217.83,1028.0,204.0402,204.2087,203.7406,203.9466,1028.0
2020-10-14 12:15:00,217.78,217.78,217.38,217.45,916.0,203.8998,203.8998,203.5253,203.5908,916.0
2020-10-14 12:20:00,217.41,217.52,217.0,217.0,2632.0,203.5534,203.6563,203.1695,203.1695,2632.0
2020-10-14 12:25:00,217.0,217.61,217.0,217.55,10801.0,203.1695,203.7406,203.1695,203.6844,10801.0
2020-10-14 12:30:00,217.5,217.57,217.25,217.25,2100.0,203.6376,203.7032,203.4036,203.4036,2100.0
2020-10-14 12:35:00,217.26,217.26,216.9,217.05,1120.0,203.4129,203.4129,203.0759,203.2163,1120.0
2020-10-14 12:40:00,217.22,217.3,217.05,217.05,600.0,203.3755,203.4504,203.2163,203.2163,600.0
2020-10-14 12:45:00,217.14,217.73,217.05,217.63,6745.0,203.3006,203.853,203.2163,203.7593,6745.0
2020-10-14 12:50:00,217.58,217.64,217.36,217.36,3760.0,203.7125,203.7687,203.5065,203.5065,3760.0
2020-10-14 12:55:00,217.33,217.65,217.29,217.53,1710.0,203.4785,203.7781,203.441,203.6657,1710.0
2020-10-14 13:00:00,217.45,217.71,217.42,217.56,2152.0,203.5908,203.8342,203.5627,203.6938,2152.0
2020-10-14 13:05:00,217.61,217.81,217.56,217.81,2955.0,203.7406,203.9279,203.6938,203.9279,2955.0
2020-10-14 13:10:00,217.74,217.8,217.6,217.6,1001.0,203.8623,203.9185,203.7312,203.7312,1001.0
2020-10-14 13:15:00,217.63,217.92,217.62,217.8,920.0,203.7593,204.0309,203.75,203.9185,920.0
2020-10-14 13:20:00,217.63,217.74,217.53,217.53,1000.0,203.7593,203.8623,203.6657,203.6657,1000.0
2020-10-14 13:25:00,217.55,217.83,217.49,217.54,1935.0,203.6844,203.9466,203.6283,203.6751,1935.0
2020-10-14 13:30:00,217.57,217.65,217.02,217.02,1100.0,203.7032,203.7781,203.1882,203.1882,1100.0
2020-10-14 13:35:00,217.0,217.38,217.0,217.37,2870.0,203.1695,203.5253,203.1695,203.5159,2870.0
2020-10-14 13:40:00,217.17,217.33,217.09,217.18,2200.0,203.3287,203.4785,203.2538,203.338,2200.0
2020-10-14 13:45:00,217.18,217.44,217.18,217.42,1199.0,203.338,203.5814,203.338,203.5627,1199.0
2020-10-14 13:50:00,217.39,217.49,217.34,217.44,1027.0,203.5346,203.6283,203.4878,203.5814,1027.0
2020-10-14 13:55:00,217.38,217.45,217.02,217.06,5666.0,203.5253,203.5908,203.1882,203.2257,5666.0
2020-10-14 14:00:00,217.04,217.07,216.97,216.97,7231.0,203.2069,203.235,203.1414,203.1414,7231.0
2020-10-14 14:05:00,217.04,217.04,216.91,217.0,6091.0,203.2069,203.2069,203.0852,203.1695,6091.0
2020-10-14 14:10:00,216.96,217.27,216.93,217.24,4609.0,203.132,203.4223,203.104,203.3942,4609.0
2020-10-14 14:15:00,217.38,217.38,217.22,217.3,1660.0,203.5253,203.5253,203.3755,203.4504,1660.0
2020-10-14 14:20:00,217.21,217.33,217.16,217.27,4332.0,203.3661,203.4785,203.3193,203.4223,4332.0
2020-10-14 14:25:00,217.24,217.3,217.08,217.24,4467.0,203.3942,203.4504,203.2444,203.3942,4467.0
2020-10-14 14:30:00,217.26,217.26,216.78,216.8,2086.0,203.4129,203.4129,202.9635,202.9822,2086.0
2020-10-14 14:35:00,216.7,216.75,216.09,216.27,1882.0,202.8886,202.9354,202.3175,202.486,1882.0
2020-10-14 14:40:00,216.31,216.79,216.31,216.78,2401.0,202.5235,202.9729,202.5235,202.9635,2401.0
2020-10-14 14:45:00,216.68,217.01,216.68,217.0,1731.0,202.8699,203.1789,202.8699,203.1695,1731.0
2020-10-14 14:50:00,216.95,217.11,216.61,216.77,6540.0,203.1227,203.2725,202.8043,202.9541,6540.0
2020-10-14 14:55:00,216.75,217.08,216.66,216.94,1663.0,202.9354,203.2444,202.8512,203.1133,1663.0
2020-10-14 15:00:00,216.97,217.22,216.96,217.14,900.0,203.1414,203.3755,203.132,203.3006,900.0
2020-10-14 15:05:00,217.21,217.66,217.11,217.53,2335.0,203.3661,203.7874,203.2725,203.6657,2335.0
2020-10-14 15:10:00,217.55,217.71,217.52,217.67,1000.0,203.6844,203.8342,203.6563,203.7968,1000.0
2020-10-14 15:15:00,217.62,217.66,217.49,217.6,1100.0,203.75,203.7874,203.6283,203.7312,1100.0
2020-10-14 15:20:00,217.59,217.6,217.35,217.36,1561.0,203.7219,203.7312,203.4972,203.5065,1561.0
2020-10-14 15:25:00,217.28,217.28,217.08,217.09,1300.0,203.4316,203.4316,203.2444,203.2538,1300.0
2020-10-14 15:30:00,217.08,217.43,217.08,217.23,3300.0,203.2444,203.5721,203.2444,203.3848,3300.0
2020-10-14 15:35:00,217.23,217.23,216.42,216.42,4087.0,203.3848,203.3848,202.6265,202.6265,4087.0
2020-10-14 15:40:00,216.59,216.86,216.59,216.61,5825.0,202.7856,203.0384,202.7856,202.8043,5825.0
2020-10-14 15:45:00,216.64,216.77,216.52,216.56,4220.0,202.8324,202.9541,202.7201,202.7575,4220.0
2020-10-14 15:50:00,216.51,217.11,216.51,216.64,8757.0,202.7107,203.2725,202.7107,202.8324,8757.0
2020-10-14 15:55:00,216.72,216.72,215.61,216.02,35547.0,202.9073,202.9073,201.8681,202.252,35547.0
2020-10-15 09:30:00,212.62,212.62,211.81,212.6,7533.0,199.0686,199.0686,198.3103,199.0499,7533.0
2020-10-15 09:35:00,213.04,213.36,212.8,213.02,2730.0,199.4619,199.7615,199.2372,199.4432,2730.0
2020-10-15 09:40:00,212.41,213.13,212.39,213.11,2985.0,198.872,199.5461,198.8533,199.5274,2985.0
2020-10-15 09:45:00,213.28,213.85,213.27,213.62,4197.0,199.6866,200.2203,199.6772,200.0049,4197.0
2020-10-15 09:50:00,213.67,214.49,213.25,214.49,4017.0,200.0517,200.8195,199.6585,200.8195,4017.0
2020-10-15 09:55:00,214.49,215.56,214.49,215.11,13004.0,200.8195,201.8213,200.8195,201.3999,13004.0
2020-10-15 10:00:00,215.02,215.45,214.88,215.11,12776.0,201.3157,201.7183,201.1846,201.3999,12776.0
2020-10-15 10:05:00,215.24,215.49,214.97,215.27,4774.0,201.5217,201.7557,201.2689,201.5498,4774.0
2020-10-15 10:10:00,215.1,215.62,214.65,215.62,2763.0,201.3906,201.8774,200.9693,201.8774,2763.0
2020-10-15 10:15:00,215.52,215.63,214.98,214.98,6547.0,201.7838,201.8868,201.2782,201.2782,6547.0
2020-10-15 10:20:00,214.78,214.95,214.38,214.95,2488.0,201.091,201.2501,200.7165,201.2501,2488.0
2020-10-15 10:25:00,214.82,215.3,214.7,215.21,1362.0,201.1284,201.5778,201.0161,201.4936,1362.0
2020-10-15 10:30:00,215.25,215.31,214.61,214.61,3138.0,201.531,201.5872,200.9318,200.9318,3138.0
2020-10-15 10:35:00,214.69,214.93,214.56,214.81,1405.0,201.0067,201.2314,200.885,201.1191,1405.0
2020-10-15 10:40:00,214.78,215.11,214.77,214.94,1763.0,201.091,201.3999,201.0816,201.2408,1763.0
2020-10-15 10:45:00,214.93,215.31,214.93,214.99,2208.0,201.2314,201.5872,201.2314,201.2876,2208.0
2020-10-15 10:50:00,215.05,215.26,214.75,215.14,1858.0,201.3438,201.5404,201.0629,201.428,1858.0
2020-10-15 10:55:00,215.3,215.61,215.19,215.61,10675.0,201.5778,201.8681,201.4749,201.8681,10675.0
2020-10-15 11:00:00,215.62,215.99,215.31,215.99,3552.0,201.8774,202.2239,201.5872,202.2239,3552.0
2020-10-15 11:05:00,215.94,216.41,215.84,216.32,1304.0,202.177,202.6171,202.0834,202.5328,1304.0
2020-10-15 11:10:00,216.28,216.37,216.17,216.26,1407.0,202.4954,202.5796,202.3924,202.4767,1407.0
2020-10-15 11:15:00,216.4,217.0,216.01,216.83,3707.0,202.6077,203.1695,202.2426,203.0103,3707.0
2020-10-15 11:20:00,216.67,216.88,216.64,216.71,1501.0,202.8605,203.0571,202.8324,202.898,1501.0
2020-10-15 11:25:00,216.9,217.06,216.4,216.58,10684.0,203.0759,203.2257,202.6077,202.7763,10684.0
2020-10-15 11:30:00,216.58,216.58,215.72,215.84,6900.0,202.7763,202.7763,201.9711,202.0834,6900.0
2020-10-15 11:35:00,216.15,216.18,215.75,215.99,5590.0,202.3737,202.4018,201.9992,202.2239,5590.0
2020-10-15 11:40:00,215.9,216.37,215.9,216.29,1748.0,202.1396,202.5796,202.1396,202.5047,1748.0
2020-10-15 11:45:00,216.44,217.24,216.44,217.24,1844.0,202.6452,203.3942,202.6452,203.3942,1844.0
2020-10-15 11:50:00,217.53,218.01,217.41,217.8,4863.0,203.6657,204.1151,203.5534,203.9185,4863.0
2020-10-15 11:55:00,218.05,218.22,217.43,217.48,1502.0,204.1526,204.3117,203.5721,203.6189,1502.0
2020-10-15 12:00:00,217.54,217.68,217.45,217.46,7326.0,203.6751,203.8062,203.5908,203.6002,7326.0
2020-10-15 12:05:00,217.65,217.68,217.45,217.51,3837.0,203.7781,203.8062,203.5908,203.647,3837.0
2020-10-15 12:10:00,217.52,217.74,217.44,217.74,8630.0,203.6563,203.8623,203.5814,203.8623,8630.0
2020-10-15 12:15:00,217.74,217.95,217.68,217.69,2028.0,203.8623,204.0589,203.8062,203.8155,2028.0
2020-10-15 12:20:00,217.61,217.87,217.6,217.87,1992.0,203.7406,203.984,203.7312,203.984,1992.0
2020-10-15 12:25:00,217.88,218.14,217.88,218.01,3675.0,203.9934,204.2368,203.9934,204.1151,3675.0
2020-10-15 12:30:00,218.06,218.3,217.99,218.15,2368.0,204.1619,204.3866,204.0964,204.2462,2368.0
2020-10-15 12:35:00,218.26,218.35,218.2,218.23,3400.0,204.3492,204.4334,204.293,204.3211,3400.0
2020-10-15 12:40:00,218.22,218.6,218.13,218.5,4998.0,204.3117,204.6675,204.2275,204.5739,4998.0
2020-10-15 12:45:00,218.49,218.74,218.24,218.65,2812.0,204.5645,204.7986,204.3305,204.7143,2812.0
2020-10-15 12:50:00,218.59,219.01,218.58,218.76,2227.0,204.6582,205.0514,204.6488,204.8173,2227.0
2020-10-15 12:55:00,218.86,219.3,218.86,219.2,5326.0,204.9109,205.3229,204.9109,205.2293,5326.0
2020-10-15 13:00:00,219.19,219.33,218.86,218.87,1801.0,205.2199,205.351,204.9109,204.9203,1801.0
2020-10-15 13:05:00,219.0,219.01,218.78,218.86,1956.0,205.042,205.0514,204.836,204.9109,1956.0
2020-10-15 13:10:00,218.91,219.32,218.88,219.28,2963.0,204.9578,205.3416,204.9297,205.3042,2963.0
2020-10-15 13:15:00,219.33,219.66,219.32,219.59,3404.0,205.351,205.66,205.3416,205.5944,3404.0
2020-10-15 13:20:00,219.67,219.87,219.61,219.81,3699.0,205.6693,205.8566,205.6131,205.8004,3699.0
2020-10-15 13:25:00,220.0,220.69,220.0,220.66,10337.0,205.9783,206.6243,205.9783,206.5962,10337.0
2020-10-15 13:30:00,220.5,220.65,220.3,220.5,10766.0,206.4464,206.5869,206.2592,206.4464,10766.0
2020-10-15 13:35:00,220.56,220.67,220.52,220.65,6530.0,206.5026,206.6056,206.4651,206.5869,6530.0
2020-10-15 13:40:00,220.59,220.93,220.47,220.93,9882.0,206.5307,206.849,206.4183,206.849,9882.0
2020-10-15 13:45:00,220.99,221.08,220.62,220.67,5047.0,206.9052,206.9895,206.5588,206.6056,5047.0
2020-10-15 13:50:00,220.71,220.85,220.6,220.78,5849.0,206.643,206.7741,206.54,206.7086,5849.0
2020-10-15 13:55:00,220.75,220.94,220.72,220.88,13747.0,206.6805,206.8584,206.6524,206.8022,13747.0
2020-10-15 14:00:00,220.88,221.08,220.81,221.0,4106.0,206.8022,206.9895,206.7367,206.9145,4106.0
2020-10-15 14:05:00,221.06,221.41,221.05,221.23,10436.0,206.9707,207.2984,206.9614,207.1299,10436.0
2020-10-15 14:10:00,221.3,221.3,221.08,221.09,2509.0,207.1954,207.1954,206.9895,206.9988,2509.0
2020-10-15 14:15:00,221.16,221.45,221.13,221.39,2121.0,207.0644,207.3359,207.0363,207.2797,2121.0
2020-10-15 14:20:00,221.15,221.17,220.76,220.81,4761.0,207.055,207.0737,206.6898,206.7367,4761.0
2020-10-15 14:25:00,220.76,221.02,220.75,220.96,3945.0,206.6898,206.9333,206.6805,206.8771,3945.0
2020-10-15 14:30:00,221.05,221.13,220.73,220.75,2892.0,206.9614,207.0363,206.6618,206.6805,2892.0
2020-10-15 14:35:00,220.79,220.93,220.72,220.8,3111.0,206.7179,206.849,206.6524,206.7273,3111.0
2020-10-15 14:40:00,220.85,221.08,220.79,221.02,5218.0,206.7741,206.9895,206.7179,206.9333,5218.0
2020-10-15 14:45:00,221.02,221.1,220.83,220.99,2488.0,206.9333,207.0082,206.7554,206.9052,2488.0
2020-10-15 14:50:00,220.99,221.29,220.99,221.2,5968.0,206.9052,207.1861,206.9052,207.1018,5968.0
2020-10-15 14:55:00,221.17,221.45,220.92,220.92,4922.0,207.0737,207.3359,206.8396,206.8396,4922.0
2020-10-15 15:00:00,220.92,221.28,220.91,221.28,13913.0,206.8396,207.1767,206.8303,207.1767,13913.0
2020-10-15 15:05:00,221.3,221.81,221.29,221.7,8131.0,207.1954,207.6729,207.1861,207.5699,8131.0
2020-10-15 15:10:00,221.68,221.71,221.39,221.55,4817.0,207.5512,207.5793,207.2797,207.4295,4817.0
2020-10-15 15:15:00,221.55,221.69,221.44,221.66,4801.0,207.4295,207.5606,207.3265,207.5325,4801.0
2020-10-15 15:20:00,221.77,221.81,221.67,221.79,7229.0,207.6355,207.6729,207.5418,207.6542,7229.0
2020-10-15 15:25:00,221.79,222.26,221.79,222.15,15668.0,207.6542,208.0942,207.6542,207.9913,15668.0
2020-10-15 15:30:00,222.12,222.17,221.69,221.7,11308.0,207.9632,208.01,207.5606,207.5699,11308.0
2020-10-15 15:35:00,221.7,221.75,221.33,221.58,13683.0,207.5699,207.6167,207.2235,207.4576,13683.0
2020-10-15 15:40:00,221.63,221.91,221.62,221.8,12618.0,207.5044,207.7666,207.495,207.6636,12618.0
2020-10-15 15:45:00,221.8,222.07,221.7,222.03,27446.0,207.6636,207.9164,207.5699,207.8789,27446.0
2020-10-15 15:50:00,221.88,222.41,221.85,222.32,32370.0,207.7385,208.2347,207.7104,208.1504,32370.0
2020-10-15 15:55:00,222.26,222.73,221.99,222.68,88701.0,208.0942,208.5343,207.8415,208.4875,88701.0
2020-10-16 09:30:00,223.47,225.97,223.47,225.6,40836.0,209.2271,211.5678,209.2271,211.2214,40836.0
2020-10-16 09:35:00,225.97,225.97,224.24,225.1,17673.0,211.5678,211.5678,209.948,210.7532,17673.0
2020-10-16 09:40:00,225.28,225.4,224.76,224.92,11461.0,210.9218,211.0341,210.4349,210.5847,11461.0
2020-10-16 09:45:00,225.04,225.04,224.07,224.22,5253.0,210.6971,210.6971,209.7889,209.9293,5253.0
2020-10-16 09:50:00,224.42,224.75,223.95,224.5,15562.0,210.1166,210.4255,209.6765,210.1915,15562.0
2020-10-16 09:55:00,224.72,226.32,224.68,224.68,40528.0,210.3975,211.8955,210.36,210.36,40528.0
2020-10-16 10:00:00,224.68,225.08,224.45,224.7,13719.0,210.36,210.7345,210.1447,210.3787,13719.0
2020-10-16 10:05:00,224.7,224.97,224.42,224.97,4022.0,210.3787,210.6315,210.1166,210.6315,4022.0
2020-10-16 10:10:00,225.11,225.18,224.84,225.11,3220.0,210.7626,210.8281,210.5098,210.7626,3220.0
2020-10-16 10:15:00,225.0,225.85,224.97,225.65,4801.0,210.6596,211.4554,210.6315,211.2682,4801.0
2020-10-16 10:20:00,225.64,226.16,225.6,225.88,13201.0,211.2588,211.7457,211.2214,211.4835,13201.0
2020-10-16 10:25:00,226.06,226.18,225.85,225.98,13740.0,211.6521,211.7644,211.4554,211.5771,13740.0
2020-10-16 10:30:00,226.15,226.27,225.97,226.27,1200.0,211.7363,211.8487,211.5678,211.8487,1200.0
2020-10-16 10:35:00,226.17,226.59,225.87,226.0,28235.0,211.755,212.1483,211.4742,211.5959,28235.0
2020-10-16 10:40:00,226.1,226.18,225.64,225.79,3065.0,211.6895,211.7644,211.2588,211.3993,3065.0
2020-10-16 10:45:00,225.78,226.25,225.78,226.25,3388.0,211.3899,211.8299,211.3899,211.8299,3388.0
2020-10-16 10:50:00,226.28,226.28,225.59,226.08,49554.0,211.858,211.858,211.212,211.6708,49554.0
2020-10-16 10:55:00,226.0,226.01,225.79,225.83,2837.0,211.5959,211.6052,211.3993,211.4367,2837.0
2020-10-16 11:00:00,225.97,225.99,225.62,225.62,29463.0,211.5678,211.5865,211.2401,211.2401,29463.0
2020-10-16 11:05:00,225.56,225.83,225.56,225.8,5135.0,211.1839,211.4367,211.1839,211.4086,5135.0
2020-10-16 11:10:00,225.8,225.92,225.64,225.92,9646.0,211.4086,211.521,211.2588,211.521,9646.0
2020-10-16 11:15:00,225.91,225.94,225.68,225.78,3289.0,211.5116,211.5397,211.2963,211.3899,3289.0
2020-10-16 11:20:00,225.67,225.77,225.52,225.65,11154.0,211.2869,211.3805,211.1465,211.2682,11154.0
2020-10-16 11:25:00,225.71,225.86,225.65,225.86,6246.0,211.3244,211.4648,211.2682,211.4648,6246.0
2020-10-16 11:30:00,225.77,225.81,225.5,225.81,7075.0,211.3805,211.418,211.1277,211.418,7075.0
2020-10-16 11:35:00,225.78,225.85,225.66,225.68,3078.0,211.3899,211.4554,211.2775,211.2963,3078.0
2020-10-16 11:40:00,225.54,225.84,225.54,225.64,3381.0,211.1652,211.4461,211.1652,211.2588,3381.0
2020-10-16 11:45:00,225.58,226.0,225.58,225.99,3461.0,211.2026,211.5959,211.2026,211.5865,3461.0
2020-10-16 11:50:00,225.96,225.96,225.58,225.67,3299.0,211.5584,211.5584,211.2026,211.2869,3299.0
2020-10-16 11:55:00,225.62,225.9,225.6,225.85,3619.0,211.2401,211.5022,211.2214,211.4554,3619.0
2020-10-16 12:00:00,225.89,225.89,225.52,225.68,7275.0,211.4929,211.4929,211.1465,211.2963,7275.0
2020-10-16 12:05:00,225.68,226.06,225.58,226.03,18339.0,211.2963,211.6521,211.2026,211.624,18339.0
2020-10-16 12:10:00,225.96,226.45,225.92,226.45,4664.0,211.5584,212.0172,211.521,212.0172,4664.0
2020-10-16 12:15:00,226.41,226.41,225.99,225.99,1446.0,211.9797,211.9797,211.5865,211.5865,1446.0
2020-10-16 12:20:00,226.01,226.18,225.86,226.1,3430.0,211.6052,211.7644,211.4648,211.6895,3430.0
2020-10-16 12:25:00,226.13,226.58,226.08,226.52,2619.0,211.7176,212.1389,211.6708,212.0827,2619.0
2020-10-16 12:30:00,226.51,226.52,226.17,226.31,2850.0,212.0734,212.0827,211.755,211.8861,2850.0
2020-10-16 12:35:00,226.17,226.38,225.83,225.83,16131.0,211.755,211.9517,211.4367,211.4367,16131.0
2020-10-16 12:40:00,225.68,225.75,225.5,225.65,4741.0,211.2963,211.3618,211.1277,211.2682,4741.0
2020-10-16 12:45:00,225.7,225.79,225.5,225.59,7944.0,211.315,211.3993,211.1277,211.212,7944.0
2020-10-16 12:50:00,225.7,225.73,225.46,225.66,8557.0,211.315,211.3431,211.0903,211.2775,8557.0
2020-10-16 12:55:00,225.59,225.89,225.54,225.76,4625.0,211.212,211.4929,211.1652,211.3712,4625.0
2020-10-16 13:00:00,225.84,226.05,225.82,225.95,1701.0,211.4461,211.6427,211.4273,211.5491,1701.0
2020-10-16 13:05:00,225.96,226.33,225.95,226.33,1973.0,211.5584,211.9048,211.5491,211.9048,1973.0
2020-10-16 13:10:00,226.31,226.31,225.8,225.9,1540.0,211.8861,211.8861,211.4086,211.5022,1540.0
2020-10-16 13:15:00,225.87,226.23,225.86,226.18,1313.0,211.4742,211.8112,211.4648,211.7644,1313.0
2020-10-16 13:20:00,226.08,226.22,226.04,226.17,2240.0,211.6708,211.8019,211.6333,211.755,2240.0
2020-10-16 13:25:00,226.13,226.52,226.13,226.5,16130.0,211.7176,212.0827,211.7176,212.064,16130.0
2020-10-16 13:30:00,226.5,226.56,225.92,226.18,14761.0,212.064,212.1202,211.521,211.7644,14761.0
2020-10-16 13:35:00,226.08,226.29,226.01,226.22,7397.0,211.6708,211.8674,211.6052,211.8019,7397.0
2020-10-16 13:40:00,226.23,226.24,225.87,226.12,8211.0,211.8112,211.8206,211.4742,211.7082,8211.0
2020-10-16 13:45:00,226.06,226.2,225.98,226.08,4150.0,211.6521,211.7831,211.5771,211.6708,4150.0
2020-10-16 13:50:00,226.05,226.26,226.05,226.26,4000.0,211.6427,211.8393,211.6427,211.8393,4000.0
2020-10-16 13:55:00,226.21,226.23,225.94,226.03,5643.0,211.7925,211.8112,211.5397,211.624,5643.0
2020-10-16 14:00:00,225.99,226.11,225.87,225.93,7394.0,211.5865,211.6989,211.4742,211.5303,7394.0
2020-10-16 14:05:00,225.93,226.09,225.92,226.03,4105.0,211.5303,211.6801,211.521,211.624,4105.0
2020-10-16 14:10:00,226.1,226.14,225.98,225.99,7587.0,211.6895,211.727,211.5771,211.5865,7587.0
2020-10-16 14:15:00,225.99,226.05,225.88,225.93,7771.0,211.5865,211.6427,211.4835,211.5303,7771.0
2020-10-16 14:20:00,225.9,226.0,225.87,225.95,13582.0,211.5022,211.5959,211.4742,211.5491,13582.0
2020-10-16 14:25:00,225.98,226.0,225.89,225.95,7508.0,211.5771,211.5959,211.4929,211.5491,7508.0
2020-10-16 14:30:00,225.95,226.0,225.88,226.0,9841.0,211.5491,211.5959,211.4835,211.5959,9841.0
2020-10-16 14:35:00,225.94,226.01,225.87,225.95,10538.0,211.5397,211.6052,211.4742,211.5491,10538.0
2020-10-16 14:40:00,225.87,225.91,225.66,225.7,14519.0,211.4742,211.5116,211.2775,211.315,14519.0
2020-10-16 14:45:00,225.67,225.73,225.62,225.67,13575.0,211.2869,211.3431,211.2401,211.2869,13575.0
2020-10-16 14:50:00,225.65,225.71,225.65,225.67,10011.0,211.2682,211.3244,211.2682,211.2869,10011.0
2020-10-16 14:55:00,225.68,225.73,225.58,225.62,8678.0,211.2963,211.3431,211.2026,211.2401,8678.0
2020-10-16 15:00:00,225.58,225.63,225.44,225.45,17862.0,211.2026,211.2495,211.0716,211.0809,17862.0
2020-10-16 15:05:00,225.45,225.54,225.21,225.31,11440.0,211.0809,211.1652,210.8562,210.9499,11440.0
2020-10-16 15:10:00,225.31,225.31,224.95,224.95,10233.0,210.9499,210.9499,210.6128,210.6128,10233.0
2020-10-16 15:15:00,224.95,225.0,224.76,224.92,16782.0,210.6128,210.6596,210.4349,210.5847,16782.0
2020-10-16 15:20:00,224.92,225.04,224.9,225.01,22409.0,210.5847,210.6971,210.566,210.669,22409.0
2020-10-16 15:25:00,224.95,225.02,224.9,224.94,14269.0,210.6128,210.6783,210.566,210.6034,14269.0
2020-10-16 15:30:00,224.93,224.97,223.95,223.95,23655.0,210.5941,210.6315,209.6765,209.6765,23655.0
2020-10-16 15:35:00,224.05,224.05,223.7,223.75,30749.0,209.7702,209.7702,209.4425,209.4893,30749.0
2020-10-16 15:40:00,223.75,223.85,222.9,223.29,30201.0,209.4893,209.5829,208.6935,209.0586,30201.0
2020-10-16 15:45:00,223.37,223.77,223.24,223.31,31545.0,209.1335,209.508,209.0118,209.0773,31545.0
2020-10-16 15:50:00,223.29,223.4,222.63,222.83,51076.0,209.0586,209.1616,208.4407,208.6279,51076.0
2020-10-16 15:55:00,222.83,223.1,222.31,222.91,183065.0,208.6279,208.8807,208.1411,208.7028,183065.0
2020-10-19 09:30:00,222.76,224.0,222.76,223.89,6512.0,208.5624,209.7233,208.5624,209.6204,6512.0
2020-10-19 09:35:00,223.75,223.78,223.01,223.01,10205.0,209.4893,209.5174,208.7964,208.7964,10205.0
2020-10-19 09:40:00,223.45,223.5,222.76,223.25,1420.0,209.2084,209.2552,208.5624,209.0211,1420.0
2020-10-19 09:45:00,223.0,223.42,222.81,223.42,1705.0,208.7871,209.1803,208.6092,209.1803,1705.0
2020-10-19 09:50:00,223.47,224.0,223.47,223.93,2210.0,209.2271,209.7233,209.2271,209.6578,2210.0
2020-10-19 09:55:00,223.97,223.97,223.25,223.56,2492.0,209.6953,209.6953,209.0211,209.3114,2492.0
2020-10-19 10:00:00,223.18,223.34,222.82,223.34,2085.0,208.9556,209.1054,208.6186,209.1054,2085.0
2020-10-19 10:05:00,223.18,223.52,222.87,223.13,10613.0,208.9556,209.2739,208.6654,208.9088,10613.0
2020-10-19 10:10:00,223.17,223.75,222.93,223.75,8370.0,208.9462,209.4893,208.7215,209.4893,8370.0
2020-10-19 10:15:00,223.91,224.81,223.89,224.81,4712.0,209.6391,210.4817,209.6204,210.4817,4712.0
2020-10-19 10:20:00,224.8,225.64,224.73,225.64,5307.0,210.4724,211.2588,210.4068,211.2588,5307.0
2020-10-19 10:25:00,225.46,225.6,224.91,225.44,9038.0,211.0903,211.2214,210.5753,211.0716,9038.0
2020-10-19 10:30:00,225.44,225.64,225.19,225.54,9882.0,211.0716,211.2588,210.8375,211.1652,9882.0
2020-10-19 10:35:00,225.38,225.74,225.26,225.52,3287.0,211.0154,211.3524,210.903,211.1465,3287.0
2020-10-19 10:40:00,225.88,225.88,225.38,225.38,12968.0,211.4835,211.4835,211.0154,211.0154,12968.0
2020-10-19 10:45:00,225.26,225.48,224.88,224.88,1198.0,210.903,211.109,210.5473,210.5473,1198.0
2020-10-19 10:50:00,224.85,225.24,224.85,224.95,684.0,210.5192,210.8843,210.5192,210.6128,684.0
2020-10-19 10:55:00,225.0,225.13,224.74,225.01,5531.0,210.6596,210.7813,210.4162,210.669,5531.0
2020-10-19 11:00:00,225.35,225.35,224.84,224.84,500.0,210.9873,210.9873,210.5098,210.5098,500.0
2020-10-19 11:05:00,224.37,224.43,224.22,224.23,1027.0,210.0698,210.1259,209.9293,209.9387,1027.0
2020-10-19 11:10:00,224.17,224.19,223.63,223.78,3829.0,209.8825,209.9012,209.3769,209.5174,3829.0
2020-10-19 11:15:00,223.78,223.91,223.55,223.82,6521.0,209.5174,209.6391,209.302,209.5548,6521.0
2020-10-19 11:20:00,223.76,223.88,222.85,222.88,12374.0,209.4986,209.611,208.6466,208.6747,12374.0
2020-10-19 11:25:00,223.02,223.64,222.92,223.64,5684.0,208.8058,209.3863,208.7122,209.3863,5684.0
2020-10-19 11:30:00,223.65,223.66,223.09,223.28,1545.0,209.3957,209.405,208.8713,209.0492,1545.0
2020-10-19 11:35:00,223.56,223.56,223.28,223.45,3002.0,209.3114,209.3114,209.0492,209.2084,3002.0
2020-10-19 11:40:00,223.56,223.59,223.4,223.4,591.0,209.3114,209.3395,209.1616,209.1616,591.0
2020-10-19 11:45:00,223.17,223.27,223.09,223.17,1516.0,208.9462,209.0399,208.8713,208.9462,1516.0
2020-10-19 11:50:00,223.16,223.48,223.16,223.3,2057.0,208.9369,209.2365,208.9369,209.068,2057.0
2020-10-19 11:55:00,223.38,223.77,223.38,223.75,1572.0,209.1429,209.508,209.1429,209.4893,1572.0
2020-10-19 12:00:00,223.57,223.77,223.31,223.73,3535.0,209.3208,209.508,209.0773,209.4706,3535.0
2020-10-19 12:05:00,223.52,223.58,223.22,223.49,1336.0,209.2739,209.3301,208.9931,209.2458,1336.0
2020-10-19 12:10:00,223.58,223.71,223.47,223.54,800.0,209.3301,209.4518,209.2271,209.2927,800.0
2020-10-19 12:15:00,223.53,223.59,223.31,223.36,1300.0,209.2833,209.3395,209.0773,209.1241,1300.0
2020-10-19 12:20:00,223.3,223.49,223.23,223.43,1378.0,209.068,209.2458,209.0024,209.1897,1378.0
2020-10-19 12:25:00,223.43,223.48,223.32,223.44,1400.0,209.1897,209.2365,209.0867,209.199,1400.0
2020-10-19 12:30:00,223.3,223.51,223.3,223.51,1989.0,209.068,209.2646,209.068,209.2646,1989.0
2020-10-19 12:35:00,223.37,223.64,223.37,223.46,1800.0,209.1335,209.3863,209.1335,209.2178,1800.0
2020-10-19 12:40:00,223.41,223.52,223.26,223.52,1919.0,209.1709,209.2739,209.0305,209.2739,1919.0
2020-10-19 12:45:00,223.55,223.84,223.54,223.84,4780.0,209.302,209.5735,209.2927,209.5735,4780.0
2020-10-19 12:50:00,223.82,223.87,223.61,223.73,2180.0,209.5548,209.6016,209.3582,209.4706,2180.0
2020-10-19 12:55:00,223.78,223.85,223.76,223.76,400.0,209.5174,209.5829,209.4986,209.4986,400.0
2020-10-19 13:00:00,223.54,223.55,223.12,223.18,1312.0,209.2927,209.302,208.8994,208.9556,1312.0
2020-10-19 13:05:00,223.08,223.54,223.08,223.54,1907.0,208.862,209.2927,208.862,209.2927,1907.0
2020-10-19 13:10:00,223.39,223.68,223.39,223.68,1006.0,209.1522,209.4237,209.1522,209.4237,1006.0
2020-10-19 13:15:00,223.56,223.58,223.21,223.21,4965.0,209.3114,209.3301,208.9837,208.9837,4965.0
2020-10-19 13:20:00,223.3,223.53,223.28,223.36,916.0,209.068,209.2833,209.0492,209.1241,916.0
2020-10-19 13:25:00,223.34,223.35,223.28,223.34,400.0,209.1054,209.1148,209.0492,209.1054,400.0
2020-10-19 13:30:00,223.36,223.39,222.95,222.96,1325.0,209.1241,209.1522,208.7403,208.7496,1325.0
2020-10-19 13:35:00,223.01,223.29,223.01,223.14,7129.0,208.7964,209.0586,208.7964,208.9182,7129.0
2020-10-19 13:40:00,223.21,223.21,222.99,223.06,827.0,208.9837,208.9837,208.7777,208.8433,827.0
2020-10-19 13:45:00,222.95,222.95,222.69,222.78,413.0,208.7403,208.7403,208.4968,208.5811,413.0
2020-10-19 13:50:00,222.87,222.99,222.8,222.85,1540.0,208.6654,208.7777,208.5998,208.6466,1540.0
2020-10-19 13:55:00,222.91,222.92,222.82,222.92,400.0,208.7028,208.7122,208.6186,208.7122,400.0
2020-10-19 14:00:00,222.55,222.55,222.33,222.33,3057.0,208.3658,208.3658,208.1598,208.1598,3057.0
2020-10-19 14:05:00,222.44,222.59,222.36,222.47,5528.0,208.2628,208.4032,208.1879,208.2909,5528.0
2020-10-19 14:10:00,222.49,222.84,222.49,222.8,2112.0,208.3096,208.6373,208.3096,208.5998,2112.0
2020-10-19 14:15:00,222.8,222.86,222.74,222.81,1880.0,208.5998,208.656,208.5437,208.6092,1880.0
2020-10-19 14:20:00,222.94,223.28,222.81,223.2,2491.0,208.7309,209.0492,208.6092,208.9743,2491.0
2020-10-19 14:25:00,223.29,223.45,223.13,223.26,4573.0,209.0586,209.2084,208.9088,209.0305,4573.0
2020-10-19 14:30:00,223.17,223.17,222.2,222.38,4179.0,208.9462,208.9462,208.0381,208.2066,4179.0
2020-10-19 14:35:00,221.96,221.96,221.79,221.93,1100.0,207.8134,207.8134,207.6542,207.7853,1100.0
2020-10-19 14:40:00,221.9,221.98,221.52,221.72,6408.0,207.7572,207.8321,207.4014,207.5887,6408.0
2020-10-19 14:45:00,221.53,221.77,221.39,221.53,8811.0,207.4108,207.6355,207.2797,207.4108,8811.0
2020-10-19 14:50:00,221.4,221.8,221.16,221.72,13774.0,207.2891,207.6636,207.0644,207.5887,13774.0
2020-10-19 14:55:00,221.81,222.16,221.21,221.31,10443.0,207.6729,208.0006,207.1112,207.2048,10443.0
2020-10-19 15:00:00,221.32,221.5,220.89,220.98,4979.0,207.2142,207.3827,206.8116,206.8958,4979.0
2020-10-19 15:05:00,220.88,221.13,220.76,221.11,1339.0,206.8022,207.0363,206.6898,207.0175,1339.0
2020-10-19 15:10:00,221.4,221.78,221.15,221.78,3157.0,207.2891,207.6448,207.055,207.6448,3157.0
2020-10-19 15:15:00,221.51,221.51,221.08,221.2,1453.0,207.392,207.392,206.9895,207.1018,1453.0
2020-10-19 15:20:00,220.95,221.24,220.9,220.98,4872.0,206.8677,207.1393,206.8209,206.8958,4872.0
2020-10-19 15:25:00,221.06,221.48,221.01,221.48,2897.0,206.9707,207.364,206.9239,207.364,2897.0
2020-10-19 15:30:00,221.48,221.87,221.42,221.67,5609.0,207.364,207.7291,207.3078,207.5418,5609.0
2020-10-19 15:35:00,221.61,222.42,221.61,222.42,3788.0,207.4857,208.244,207.4857,208.244,3788.0
2020-10-19 15:40:00,222.33,222.35,221.9,222.1,6236.0,208.1598,208.1785,207.7572,207.9444,6236.0
2020-10-19 15:45:00,222.21,222.35,221.97,222.26,8643.0,208.0474,208.1785,207.8227,208.0942,8643.0
2020-10-19 15:50:00,222.14,222.14,221.51,221.54,14070.0,207.9819,207.9819,207.392,207.4201,14070.0
2020-10-19 15:55:00,221.6,222.09,221.28,221.76,61731.0,207.4763,207.9351,207.1767,207.6261,61731.0
2020-10-20 09:30:00,222.37,222.79,222.37,222.63,9142.0,208.1972,208.5905,208.1972,208.4407,9142.0
2020-10-20 09:35:00,222.91,223.67,222.91,223.41,1160.0,208.7028,209.4144,208.7028,209.1709,1160.0
2020-10-20 09:40:00,223.41,223.94,223.4,223.94,600.0,209.1709,209.6672,209.1616,209.6672,600.0
2020-10-20 09:45:00,223.91,223.91,223.6,223.77,1335.0,209.6391,209.6391,209.3488,209.508,1335.0
2020-10-20 09:50:00,223.98,224.46,223.64,224.25,5090.0,209.7046,210.154,209.3863,209.9574,5090.0
2020-10-20 09:55:00,224.31,224.36,224.09,224.36,600.0,210.0136,210.0604,209.8076,210.0604,600.0
2020-10-20 10:00:00,224.21,224.47,223.65,223.65,4375.0,209.92,210.1634,209.3957,209.3957,4375.0
2020-10-20 10:05:00,223.66,223.66,222.96,222.97,1221.0,209.405,209.405,208.7496,208.759,1221.0
2020-10-20 10:10:00,222.99,223.32,222.98,223.09,1162.0,208.7777,209.0867,208.7684,208.8713,1162.0
2020-10-20 10:15:00,223.53,224.05,223.39,223.55,1900.0,209.2833,209.7702,209.1522,209.302,1900.0
2020-10-20 10:20:00,223.47,223.61,223.45,223.61,400.0,209.2271,209.3582,209.2084,209.3582,400.0
2020-10-20 10:25:00,223.73,224.39,223.72,224.38,1570.0,209.4706,210.0885,209.4612,210.0791,1570.0
2020-10-20 10:30:00,224.38,224.38,223.89,224.04,4435.0,210.0791,210.0791,209.6204,209.7608,4435.0
2020-10-20 10:35:00,223.8,224.46,223.66,224.37,1600.0,209.5361,210.154,209.405,210.0698,1600.0
2020-10-20 10:40:00,224.73,224.73,224.36,224.53,1107.0,210.4068,210.4068,210.0604,210.2196,1107.0
2020-10-20 10:45:00,224.66,224.78,224.23,224.51,4355.0,210.3413,210.4536,209.9387,210.2008,4355.0
2020-10-20 10:50:00,224.68,224.68,224.18,224.18,1801.0,210.36,210.36,209.8919,209.8919,1801.0
2020-10-20 10:55:00,224.18,224.2,223.54,223.54,4068.0,209.8919,209.9106,209.2927,209.2927,4068.0
2020-10-20 11:00:00,223.42,223.42,223.1,223.4,3160.0,209.1803,209.1803,208.8807,209.1616,3160.0
2020-10-20 11:05:00,223.41,223.56,223.36,223.52,1200.0,209.1709,209.3114,209.1241,209.2739,1200.0
2020-10-20 11:10:00,223.56,223.58,223.02,223.11,3369.0,209.3114,209.3301,208.8058,208.8901,3369.0
2020-10-20 11:15:00,223.41,223.54,223.4,223.45,843.0,209.1709,209.2927,209.1616,209.2084,843.0
2020-10-20 11:20:00,223.66,223.81,223.43,223.81,2502.0,209.405,209.5455,209.1897,209.5455,2502.0
2020-10-20 11:25:00,223.77,224.02,223.66,223.88,3311.0,209.508,209.7421,209.405,209.611,3311.0
2020-10-20 11:30:00,224.14,224.23,223.92,223.92,1859.0,209.8544,209.9387,209.6484,209.6484,1859.0
2020-10-20 11:35:00,223.89,223.99,223.86,223.97,1296.0,209.6204,209.714,209.5923,209.6953,1296.0
2020-10-20 11:40:00,224.06,224.22,224.04,224.07,2208.0,209.7795,209.9293,209.7608,209.7889,2208.0
2020-10-20 11:45:00,224.16,224.16,223.92,224.09,1200.0,209.8731,209.8731,209.6484,209.8076,1200.0
2020-10-20 11:50:00,223.89,224.12,223.82,224.08,1516.0,209.6204,209.8357,209.5548,209.7982,1516.0
2020-10-20 11:55:00,224.09,224.21,224.01,224.03,2100.0,209.8076,209.92,209.7327,209.7514,2100.0
2020-10-20 12:00:00,223.91,224.23,223.87,224.23,12920.0,209.6391,209.9387,209.6016,209.9387,12920.0
2020-10-20 12:05:00,224.23,224.77,224.17,224.63,6665.0,209.9387,210.4443,209.8825,210.3132,6665.0
2020-10-20 12:10:00,224.66,224.68,224.46,224.46,2199.0,210.3413,210.36,210.154,210.154,2199.0
2020-10-20 12:15:00,224.5,224.55,224.32,224.32,3300.0,210.1915,210.2383,210.0229,210.0229,3300.0
2020-10-20 12:20:00,224.21,224.28,224.04,224.09,1393.0,209.92,209.9855,209.7608,209.8076,1393.0
2020-10-20 12:25:00,224.15,224.17,223.94,224.02,827.0,209.8638,209.8825,209.6672,209.7421,827.0
2020-10-20 12:30:00,224.01,225.17,224.01,225.08,3177.0,209.7327,210.8188,209.7327,210.7345,3177.0
2020-10-20 12:35:00,225.11,225.55,225.11,225.43,3949.0,210.7626,211.1746,210.7626,211.0622,3949.0
2020-10-20 12:40:00,225.37,225.81,225.37,225.59,4369.0,211.006,211.418,211.006,211.212,4369.0
2020-10-20 12:45:00,225.21,225.21,224.9,225.03,2858.0,210.8562,210.8562,210.566,210.6877,2858.0
2020-10-20 12:50:00,224.94,225.09,224.92,225.05,600.0,210.6034,210.7439,210.5847,210.7064,600.0
2020-10-20 12:55:00,225.23,225.25,225.11,225.23,1700.0,210.875,210.8937,210.7626,210.875,1700.0
2020-10-20 13:00:00,225.41,225.51,225.11,225.47,8203.0,211.0435,211.1371,210.7626,211.0997,8203.0
2020-10-20 13:05:00,225.44,225.49,225.14,225.2,1528.0,211.0716,211.1184,210.7907,210.8469,1528.0
2020-10-20 13:10:00,225.27,225.7,225.27,225.68,3860.0,210.9124,211.315,210.9124,211.2963,3860.0
2020-10-20 13:15:00,225.78,225.82,225.48,225.78,1672.0,211.3899,211.4273,211.109,211.3899,1672.0
2020-10-20 13:20:00,225.87,226.43,225.86,226.43,1127.0,211.4742,211.9985,211.4648,211.9985,1127.0
2020-10-20 13:25:00,226.29,226.46,226.18,226.21,3141.0,211.8674,212.0266,211.7644,211.7925,3141.0
2020-10-20 13:30:00,226.16,226.21,225.98,226.07,2500.0,211.7457,211.7925,211.5771,211.6614,2500.0
2020-10-20 13:35:00,226.18,226.5,226.18,226.5,2310.0,211.7644,212.064,211.7644,212.064,2310.0
2020-10-20 13:40:00,226.5,226.55,226.27,226.55,2679.0,212.064,212.1108,211.8487,212.1108,2679.0
2020-10-20 13:45:00,226.46,226.77,226.35,226.66,5905.0,212.0266,212.3168,211.9236,212.2138,5905.0
2020-10-20 13:50:00,226.55,226.59,226.08,226.09,2435.0,212.1108,212.1483,211.6708,211.6801,2435.0
2020-10-20 13:55:00,226.19,226.25,225.86,225.89,1680.0,211.7738,211.8299,211.4648,211.4929,1680.0
2020-10-20 14:00:00,225.92,226.01,225.82,225.84,1500.0,211.521,211.6052,211.4273,211.4461,1500.0
2020-10-20 14:05:00,225.75,225.8,225.5,225.57,3105.0,211.3618,211.4086,211.1277,211.1933,3105.0
2020-10-20 14:10:00,225.49,225.53,225.3,225.39,1700.0,211.1184,211.1558,210.9405,211.0248,1700.0
2020-10-20 14:15:00,225.41,225.62,225.27,225.36,2476.0,211.0435,211.2401,210.9124,210.9967,2476.0
2020-10-20 14:20:00,225.38,225.56,225.38,225.45,400.0,211.0154,211.1839,211.0154,211.0809,400.0
2020-10-20 14:25:00,225.44,225.46,225.12,225.13,1262.0,211.0716,211.0903,210.772,210.7813,1262.0
2020-10-20 14:30:00,225.01,225.16,225.0,225.12,500.0,210.669,210.8094,210.6596,210.772,500.0
2020-10-20 14:35:00,224.96,225.03,224.86,224.9,1401.0,210.6222,210.6877,210.5285,210.566,1401.0
2020-10-20 14:40:00,224.83,224.96,224.55,224.76,2305.0,210.5004,210.6222,210.2383,210.4349,2305.0
2020-10-20 14:45:00,224.62,225.03,224.61,224.85,6773.0,210.3038,210.6877,210.2945,210.5192,6773.0
2020-10-20 14:50:00,224.75,224.93,224.72,224.88,5811.0,210.4255,210.5941,210.3975,210.5473,5811.0
2020-10-20 14:55:00,224.88,225.18,224.75,224.87,3092.0,210.5473,210.8281,210.4255,210.5379,3092.0
2020-10-20 15:00:00,224.86,225.17,224.86,224.94,10297.0,210.5285,210.8188,210.5285,210.6034,10297.0
2020-10-20 15:05:00,225.02,225.02,224.42,224.52,16932.0,210.6783,210.6783,210.1166,210.2102,16932.0
2020-10-20 15:10:00,224.4,224.46,223.58,224.45,19582.0,210.0979,210.154,209.3301,210.1447,19582.0
2020-10-20 15:15:00,224.25,224.53,224.02,224.45,19343.0,209.9574,210.2196,209.7421,210.1447,19343.0
2020-10-20 15:20:00,224.51,224.64,223.96,224.55,32325.0,210.2008,210.3226,209.6859,210.2383,32325.0
2020-10-20 15:25:00,224.55,225.1,224.39,225.06,9199.0,210.2383,210.7532,210.0885,210.7158,9199.0
2020-10-20 15:30:00,224.91,224.91,224.42,224.7,8907.0,210.5753,210.5753,210.1166,210.3787,8907.0
2020-10-20 15:35:00,224.53,224.53,223.93,224.22,7907.0,210.2196,210.2196,209.6578,209.9293,7907.0
2020-10-20 15:40:00,224.43,224.89,224.34,224.67,10507.0,210.1259,210.5566,210.0417,210.3506,10507.0
2020-10-20 15:45:00,224.65,224.81,224.06,224.19,8927.0,210.3319,210.4817,209.7795,209.9012,8927.0
2020-10-20 15:50:00,224.09,224.31,223.55,224.21,13652.0,209.8076,210.0136,209.302,209.92,13652.0
2020-10-20 15:55:00,224.11,224.2,223.5,223.57,42892.0,209.8263,209.9106,209.2552,209.3208,42892.0
2020-10-21 09:30:00,223.57,223.98,223.01,223.01,10712.0,209.3208,209.7046,208.7964,208.7964,10712.0
2020-10-21 09:35:00,223.05,224.22,222.73,223.92,5689.0,208.8339,209.9293,208.5343,209.6484,5689.0
2020-10-21 09:40:00,223.92,224.83,223.92,224.83,1471.0,209.6484,210.5004,209.6484,210.5004,1471.0
2020-10-21 09:45:00,224.64,225.1,224.32,224.51,5520.0,210.3226,210.7532,210.0229,210.2008,5520.0
2020-10-21 09:50:00,224.44,225.02,224.35,224.7,2666.0,210.1353,210.6783,210.051,210.3787,2666.0
2020-10-21 09:55:00,224.97,225.03,224.39,224.5,3300.0,210.6315,210.6877,210.0885,210.1915,3300.0
2020-10-21 10:00:00,224.55,225.1,224.26,225.01,6808.0,210.2383,210.7532,209.9668,210.669,6808.0
2020-10-21 10:05:00,225.14,225.14,224.9,224.9,1603.0,210.7907,210.7907,210.566,210.566,1603.0
2020-10-21 10:10:00,224.7,224.72,224.35,224.61,3003.0,210.3787,210.3975,210.051,210.2945,3003.0
2020-10-21 10:15:00,224.69,224.69,224.14,224.36,2333.0,210.3694,210.3694,209.8544,210.0604,2333.0
2020-10-21 10:20:00,224.26,224.28,224.1,224.13,3222.0,209.9668,209.9855,209.817,209.8451,3222.0
2020-10-21 10:25:00,224.12,224.12,223.81,223.89,1700.0,209.8357,209.8357,209.5455,209.6204,1700.0
2020-10-21 10:30:00,223.87,224.02,223.72,223.95,4306.0,209.6016,209.7421,209.4612,209.6765,4306.0
2020-10-21 10:35:00,223.99,224.14,223.82,223.96,2550.0,209.714,209.8544,209.5548,209.6859,2550.0
2020-10-21 10:40:00,224.16,224.16,223.82,223.89,2448.0,209.8731,209.8731,209.5548,209.6204,2448.0
2020-10-21 10:45:00,223.9,223.91,223.29,223.31,2032.0,209.6297,209.6391,209.0586,209.0773,2032.0
2020-10-21 10:50:00,223.07,223.07,222.74,222.93,4275.0,208.8526,208.8526,208.5437,208.7215,4275.0
2020-10-21 10:55:00,222.93,222.95,222.75,222.87,7366.0,208.7215,208.7403,208.553,208.6654,7366.0
2020-10-21 11:00:00,222.8,222.83,222.55,222.69,7455.0,208.5998,208.6279,208.3658,208.4968,7455.0
2020-10-21 11:05:00,222.6,222.66,222.42,222.43,1701.0,208.4126,208.4687,208.244,208.2534,1701.0
2020-10-21 11:10:00,222.4,222.4,221.81,221.9,3279.0,208.2253,208.2253,207.6729,207.7572,3279.0
2020-10-21 11:15:00,221.93,222.12,221.84,221.84,6249.0,207.7853,207.9632,207.701,207.701,6249.0
2020-10-21 11:20:00,222.05,222.16,221.93,222.16,2154.0,207.8976,208.0006,207.7853,208.0006,2154.0
2020-10-21 11:25:00,222.09,222.69,221.91,222.69,2625.0,207.9351,208.4968,207.7666,208.4968,2625.0
2020-10-21 11:30:00,222.69,223.03,222.69,222.95,2222.0,208.4968,208.8152,208.4968,208.7403,2222.0
2020-10-21 11:35:00,222.97,223.14,222.77,223.14,1412.0,208.759,208.9182,208.5717,208.9182,1412.0
2020-10-21 11:40:00,223.02,223.09,222.89,223.02,1652.0,208.8058,208.8713,208.6841,208.8058,1652.0
2020-10-21 11:45:00,223.06,223.15,222.92,222.94,1300.0,208.8433,208.9275,208.7122,208.7309,1300.0
2020-10-21 11:50:00,223.03,223.23,223.03,223.23,1191.0,208.8152,209.0024,208.8152,209.0024,1191.0
2020-10-21 11:55:00,223.12,223.12,222.54,222.69,3530.0,208.8994,208.8994,208.3564,208.4968,3530.0
2020-10-21 12:00:00,222.68,223.31,222.67,223.15,5818.0,208.4875,209.0773,208.4781,208.9275,5818.0
2020-10-21 12:05:00,222.98,223.28,222.88,223.28,1152.0,208.7684,209.0492,208.6747,209.0492,1152.0
2020-10-21 12:10:00,223.15,223.15,222.75,222.76,1057.0,208.9275,208.9275,208.553,208.5624,1057.0
2020-10-21 12:15:00,222.88,222.88,222.61,222.61,1756.0,208.6747,208.6747,208.4219,208.4219,1756.0
2020-10-21 12:20:00,222.83,223.78,222.83,223.51,4262.0,208.6279,209.5174,208.6279,209.2646,4262.0
2020-10-21 12:25:00,223.53,223.54,222.84,222.95,1400.0,209.2833,209.2927,208.6373,208.7403,1400.0
2020-10-21 12:30:00,222.9,222.9,222.16,222.47,3610.0,208.6935,208.6935,208.0006,208.2909,3610.0
2020-10-21 12:35:00,222.3,222.59,222.29,222.59,1603.0,208.1317,208.4032,208.1223,208.4032,1603.0
2020-10-21 12:40:00,222.59,222.66,222.51,222.51,1200.0,208.4032,208.4687,208.3283,208.3283,1200.0
2020-10-21 12:45:00,222.5,222.83,222.39,222.7,2439.0,208.3189,208.6279,208.216,208.5062,2439.0
2020-10-21 12:50:00,222.7,222.86,222.39,222.44,960.0,208.5062,208.656,208.216,208.2628,960.0
2020-10-21 12:55:00,222.65,222.72,222.26,222.63,1000.0,208.4594,208.5249,208.0942,208.4407,1000.0
2020-10-21 13:00:00,222.63,222.77,222.49,222.77,1600.0,208.4407,208.5717,208.3096,208.5717,1600.0
2020-10-21 13:05:00,222.77,222.77,222.19,222.19,1140.0,208.5717,208.5717,208.0287,208.0287,1140.0
2020-10-21 13:10:00,222.34,222.48,222.32,222.44,860.0,208.1691,208.3002,208.1504,208.2628,860.0
2020-10-21 13:15:00,222.37,222.37,222.37,222.37,5617.0,208.1972,208.1972,208.1972,208.1972,5617.0
2020-10-21 13:20:00,222.35,222.35,222.13,222.16,1193.0,208.1785,208.1785,207.9725,208.0006,1193.0
2020-10-21 13:25:00,222.16,222.29,222.14,222.2,2500.0,208.0006,208.1223,207.9819,208.0381,2500.0
2020-10-21 13:30:00,222.3,222.31,222.18,222.2,905.0,208.1317,208.1411,208.0193,208.0381,905.0
2020-10-21 13:35:00,222.2,222.2,221.78,221.78,2102.0,208.0381,208.0381,207.6448,207.6448,2102.0
2020-10-21 13:40:00,221.87,222.18,221.78,222.05,800.0,207.7291,208.0193,207.6448,207.8976,800.0
2020-10-21 13:45:00,221.96,222.25,221.96,222.25,1000.0,207.8134,208.0849,207.8134,208.0849,1000.0
2020-10-21 13:50:00,222.36,222.65,222.24,222.33,3100.0,208.1879,208.4594,208.0755,208.1598,3100.0
2020-10-21 13:55:00,222.31,222.33,222.11,222.11,1140.0,208.1411,208.1598,207.9538,207.9538,1140.0
2020-10-21 14:00:00,222.26,222.46,222.09,222.36,1900.0,208.0942,208.2815,207.9351,208.1879,1900.0
2020-10-21 14:05:00,222.28,222.48,222.28,222.34,1131.0,208.113,208.3002,208.113,208.1691,1131.0
2020-10-21 14:10:00,222.31,222.79,222.2,222.66,7383.0,208.1411,208.5905,208.0381,208.4687,7383.0
2020-10-21 14:15:00,222.74,222.78,222.56,222.62,2495.0,208.5437,208.5811,208.3751,208.4313,2495.0
2020-10-21 14:20:00,222.65,222.65,222.46,222.59,700.0,208.4594,208.4594,208.2815,208.4032,700.0
2020-10-21 14:25:00,222.56,222.84,222.56,222.71,1400.0,208.3751,208.6373,208.3751,208.5156,1400.0
2020-10-21 14:30:00,222.71,223.07,222.7,222.99,4150.0,208.5156,208.8526,208.5062,208.7777,4150.0
2020-10-21 14:35:00,222.97,223.13,222.97,223.07,3739.0,208.759,208.9088,208.759,208.8526,3739.0
2020-10-21 14:40:00,223.16,223.33,223.09,223.29,1800.0,208.9369,209.096,208.8713,209.0586,1800.0
2020-10-21 14:45:00,223.29,223.39,223.24,223.25,2100.0,209.0586,209.1522,209.0118,209.0211,2100.0
2020-10-21 14:50:00,223.26,223.6,223.26,223.6,5306.0,209.0305,209.3488,209.0305,209.3488,5306.0
2020-10-21 14:55:00,223.61,223.8,223.55,223.65,3285.0,209.3582,209.5361,209.302,209.3957,3285.0
2020-10-21 15:00:00,223.73,223.8,223.64,223.71,5771.0,209.4706,209.5361,209.3863,209.4518,5771.0
2020-10-21 15:05:00,223.71,223.92,223.39,223.89,11787.0,209.4518,209.6484,209.1522,209.6204,11787.0
2020-10-21 15:10:00,223.8,223.98,223.71,223.71,6990.0,209.5361,209.7046,209.4518,209.4518,6990.0
2020-10-21 15:15:00,223.86,223.87,223.38,223.73,11669.0,209.5923,209.6016,209.1429,209.4706,11669.0
2020-10-21 15:20:00,223.74,224.09,223.74,223.96,5578.0,209.4799,209.8076,209.4799,209.6859,5578.0
2020-10-21 15:25:00,223.95,224.21,223.95,224.21,2085.0,209.6765,209.92,209.6765,209.92,2085.0
2020-10-21 15:30:00,224.14,224.36,223.6,223.65,8234.0,209.8544,210.0604,209.3488,209.3957,8234.0
2020-10-21 15:35:00,223.75,223.87,223.52,223.58,34078.0,209.4893,209.6016,209.2739,209.3301,34078.0
2020-10-21 15:40:00,223.56,223.63,223.09,223.21,13730.0,209.3114,209.3769,208.8713,208.9837,13730.0
2020-10-21 15:45:00,223.18,223.31,222.86,222.86,19063.0,208.9556,209.0773,208.656,208.656,19063.0
2020-10-21 15:50:00,222.68,223.12,222.68,223.05,13830.0,208.4875,208.8994,208.4875,208.8339,13830.0
2020-10-21 15:55:00,223.1,223.13,222.39,222.45,31299.0,208.8807,208.9088,208.216,208.2721,31299.0
2020-10-22 09:30:00,223.27,224.99,223.1,224.57,8378.0,209.0399,210.6502,208.8807,210.257,8378.0
2020-10-22 09:35:00,224.75,225.3,224.17,224.79,15682.0,210.4255,210.9405,209.8825,210.463,15682.0
2020-10-22 09:40:00,224.72,225.2,224.72,224.95,9326.0,210.3975,210.8469,210.3975,210.6128,9326.0
2020-10-22 09:45:00,224.72,225.4,224.64,225.32,4411.0,210.3975,211.0341,210.3226,210.9592,4411.0
2020-10-22 09:50:00,225.29,225.62,225.09,225.28,14017.0,210.9311,211.2401,210.7439,210.9218,14017.0
2020-10-22 09:55:00,225.5,225.54,225.25,225.25,1500.0,211.1277,211.1652,210.8937,210.8937,1500.0
2020-10-22 10:00:00,225.44,226.16,225.11,225.97,1524.0,211.0716,211.7457,210.7626,211.5678,1524.0
2020-10-22 10:05:00,226.23,226.23,225.39,225.4,2639.0,211.8112,211.8112,211.0248,211.0341,2639.0
2020-10-22 10:10:00,225.54,225.95,225.12,225.95,11796.0,211.1652,211.5491,210.772,211.5491,11796.0
2020-10-22 10:15:00,225.72,225.98,225.72,225.98,300.0,211.3337,211.5771,211.3337,211.5771,300.0
2020-10-22 10:20:00,225.62,225.62,224.69,224.8,11880.0,211.2401,211.2401,210.3694,210.4724,11880.0
2020-10-22 10:25:00,224.89,225.05,224.75,224.86,1498.0,210.5566,210.7064,210.4255,210.5285,1498.0
2020-10-22 10:30:00,224.94,224.97,224.23,224.23,2282.0,210.6034,210.6315,209.9387,209.9387,2282.0
2020-10-22 10:35:00,224.07,224.32,224.07,224.13,950.0,209.7889,210.0229,209.7889,209.8451,950.0
2020-10-22 10:40:00,223.95,224.1,223.03,223.03,1019.0,209.6765,209.817,208.8152,208.8152,1019.0
2020-10-22 10:45:00,223.11,223.19,222.74,222.89,8040.0,208.8901,208.965,208.5437,208.6841,8040.0
2020-10-22 10:50:00,222.76,223.6,222.76,223.6,1100.0,208.5624,209.3488,208.5624,209.3488,1100.0
2020-10-22 10:55:00,223.67,224.4,223.66,224.4,2990.0,209.4144,210.0979,209.405,210.0979,2990.0
2020-10-22 11:00:00,224.08,224.36,224.0,224.36,765.0,209.7982,210.0604,209.7233,210.0604,765.0
2020-10-22 11:05:00,224.11,224.68,224.11,224.68,1771.0,209.8263,210.36,209.8263,210.36,1771.0
2020-10-22 11:10:00,224.83,225.35,224.8,225.25,2080.0,210.5004,210.9873,210.4724,210.8937,2080.0
2020-10-22 11:15:00,225.12,225.36,224.85,224.85,852.0,210.772,210.9967,210.5192,210.5192,852.0
2020-10-22 11:20:00,224.8,225.07,224.79,225.07,1701.0,210.4724,210.7251,210.463,210.7251,1701.0
2020-10-22 11:25:00,224.94,224.94,224.53,224.7,1715.0,210.6034,210.6034,210.2196,210.3787,1715.0
2020-10-22 11:30:00,224.61,224.64,224.23,224.3,1300.0,210.2945,210.3226,209.9387,210.0042,1300.0
2020-10-22 11:35:00,224.1,224.25,223.9,224.08,2040.0,209.817,209.9574,209.6297,209.7982,2040.0
2020-10-22 11:40:00,223.93,224.21,223.93,224.08,1232.0,209.6578,209.92,209.6578,209.7982,1232.0
2020-10-22 11:45:00,224.18,224.52,224.18,224.52,901.0,209.8919,210.2102,209.8919,210.2102,901.0
2020-10-22 11:50:00,224.36,224.36,224.02,224.02,2061.0,210.0604,210.0604,209.7421,209.7421,2061.0
2020-10-22 11:55:00,223.89,224.03,223.73,224.03,1864.0,209.6204,209.7514,209.4706,209.7514,1864.0
2020-10-22 12:00:00,224.05,224.05,223.41,223.41,812.0,209.7702,209.7702,209.1709,209.1709,812.0
2020-10-22 12:05:00,223.44,223.69,223.44,223.59,1372.0,209.199,209.4331,209.199,209.3395,1372.0
2020-10-22 12:10:00,223.72,223.81,223.62,223.77,958.0,209.4612,209.5455,209.3676,209.508,958.0
2020-10-22 12:15:00,223.7,223.87,223.7,223.75,761.0,209.4425,209.6016,209.4425,209.4893,761.0
2020-10-22 12:20:00,223.76,223.84,223.62,223.62,582.0,209.4986,209.5735,209.3676,209.3676,582.0
2020-10-22 12:25:00,223.66,223.67,223.46,223.46,1100.0,209.405,209.4144,209.2178,209.2178,1100.0
2020-10-22 12:30:00,223.69,223.69,223.38,223.46,1754.0,209.4331,209.4331,209.1429,209.2178,1754.0
2020-10-22 12:35:00,223.56,223.76,223.55,223.76,900.0,209.3114,209.4986,209.302,209.4986,900.0
2020-10-22 12:40:00,223.59,223.59,223.47,223.55,304.0,209.3395,209.3395,209.2271,209.302,304.0
2020-10-22 12:45:00,223.68,223.8,223.43,223.8,2346.0,209.4237,209.5361,209.1897,209.5361,2346.0
2020-10-22 12:50:00,223.81,223.81,223.72,223.72,307.0,209.5455,209.5455,209.4612,209.4612,307.0
2020-10-22 12:55:00,223.55,223.9,223.55,223.9,900.0,209.302,209.6297,209.302,209.6297,900.0
2020-10-22 13:00:00,223.84,223.98,223.81,223.85,784.0,209.5735,209.7046,209.5455,209.5829,784.0
2020-10-22 13:05:00,223.97,224.1,223.97,224.02,400.0,209.6953,209.817,209.6953,209.7421,400.0
2020-10-22 13:10:00,224.01,224.36,223.97,224.36,2477.0,209.7327,210.0604,209.6953,210.0604,2477.0
2020-10-22 13:15:00,224.55,224.64,224.43,224.54,832.0,210.2383,210.3226,210.1259,210.2289,832.0
2020-10-22 13:20:00,224.41,224.46,224.32,224.35,2071.0,210.1072,210.154,210.0229,210.051,2071.0
2020-10-22 13:25:00,224.43,224.43,224.32,224.33,700.0,210.1259,210.1259,210.0229,210.0323,700.0
2020-10-22 13:30:00,224.28,224.34,224.16,224.34,900.0,209.9855,210.0417,209.8731,210.0417,900.0
2020-10-22 13:35:00,224.17,224.2,224.09,224.19,1073.0,209.8825,209.9106,209.8076,209.9012,1073.0
2020-10-22 13:40:00,224.1,224.18,223.81,223.94,2034.0,209.817,209.8919,209.5455,209.6672,2034.0
2020-10-22 13:45:00,224.02,224.03,223.89,224.02,1879.0,209.7421,209.7514,209.6204,209.7421,1879.0
2020-10-22 13:50:00,223.92,224.15,223.87,224.14,4473.0,209.6484,209.8638,209.6016,209.8544,4473.0
2020-10-22 13:55:00,224.29,224.55,224.21,224.45,1719.0,209.9949,210.2383,209.92,210.1447,1719.0
2020-10-22 14:00:00,224.37,224.66,224.35,224.49,10101.0,210.0698,210.3413,210.051,210.1821,10101.0
2020-10-22 14:05:00,224.6,224.66,224.16,224.36,2109.0,210.2851,210.3413,209.8731,210.0604,2109.0
2020-10-22 14:10:00,224.46,224.48,224.2,224.28,13341.0,210.154,210.1728,209.9106,209.9855,13341.0
2020-10-22 14:15:00,224.28,225.04,224.2,224.63,16764.0,209.9855,210.6971,209.9106,210.3132,16764.0
2020-10-22 14:20:00,224.63,224.86,224.62,224.86,4613.0,210.3132,210.5285,210.3038,210.5285,4613.0
2020-10-22 14:25:00,224.72,224.8,224.35,224.36,16711.0,210.3975,210.4724,210.051,210.0604,16711.0
2020-10-22 14:30:00,224.4,224.51,224.35,224.39,13084.0,210.0979,210.2008,210.051,210.0885,13084.0
2020-10-22 14:35:00,224.4,224.5,224.35,224.45,7728.0,210.0979,210.1915,210.051,210.1447,7728.0
2020-10-22 14:40:00,224.44,224.59,224.37,224.37,1474.0,210.1353,210.2757,210.0698,210.0698,1474.0
2020-10-22 14:45:00,224.36,224.46,224.32,224.46,5408.0,210.0604,210.154,210.0229,210.154,5408.0
2020-10-22 14:50:00,224.43,224.54,224.39,224.43,3806.0,210.1259,210.2289,210.0885,210.1259,3806.0
2020-10-22 14:55:00,224.43,224.48,224.35,224.4,5234.0,210.1259,210.1728,210.051,210.0979,5234.0
2020-10-22 15:00:00,224.43,224.5,224.38,224.46,1800.0,210.1259,210.1915,210.0791,210.154,1800.0
2020-10-22 15:05:00,224.46,224.51,224.29,224.51,8136.0,210.154,210.2008,209.9949,210.2008,8136.0
2020-10-22 15:10:00,224.53,224.67,224.53,224.64,3052.0,210.2196,210.3506,210.2196,210.3226,3052.0
2020-10-22 15:15:00,224.68,225.11,224.64,225.04,6204.0,210.36,210.7626,210.3226,210.6971,6204.0
2020-10-22 15:20:00,224.95,225.01,224.76,224.98,2991.0,210.6128,210.669,210.4349,210.6409,2991.0
2020-10-22 15:25:00,224.99,225.03,224.8,225.0,1200.0,210.6502,210.6877,210.4724,210.6596,1200.0
2020-10-22 15:30:00,225.07,225.2,224.93,225.17,3445.0,210.7251,210.8469,210.5941,210.8188,3445.0
2020-10-22 15:35:00,225.22,225.67,225.22,225.42,4540.0,210.8656,211.2869,210.8656,211.0528,4540.0
2020-10-22 15:40:00,225.18,225.25,225.0,225.01,4000.0,210.8281,210.8937,210.6596,210.669,4000.0
2020-10-22 15:45:00,225.01,225.28,225.0,225.28,3925.0,210.669,210.9218,210.6596,210.9218,3925.0
2020-10-22 15:50:00,225.34,225.65,225.0,225.57,5939.0,210.9779,211.2682,210.6596,211.1933,5939.0
2020-10-22 15:55:00,225.52,225.52,224.98,225.35,23235.0,211.1465,211.1465,210.6409,210.9873,23235.0
2020-10-23 09:30:00,227.47,228.67,226.92,227.92,6405.0,212.9722,214.0957,212.4572,213.3935,6405.0
2020-10-23 09:35:00,228.31,228.34,227.47,227.85,4850.0,213.7586,213.7867,212.9722,213.328,4850.0
2020-10-23 09:40:00,228.31,228.32,228.18,228.19,2326.0,213.7586,213.768,213.6369,213.6463,2326.0
2020-10-23 09:45:00,227.92,228.16,226.44,226.44,6870.0,213.3935,213.6182,212.0078,212.0078,6870.0
2020-10-23 09:50:00,226.94,227.26,226.91,226.92,1100.0,212.476,212.7756,212.4479,212.4572,1100.0
2020-10-23 09:55:00,227.18,227.34,226.87,227.22,3697.0,212.7007,212.8505,212.4104,212.7381,3697.0
2020-10-23 10:00:00,227.27,227.54,227.18,227.51,1912.0,212.7849,213.0377,212.7007,213.0096,1912.0
2020-10-23 10:05:00,227.14,227.28,226.46,226.86,1932.0,212.6632,212.7943,212.0266,212.4011,1932.0
2020-10-23 10:10:00,226.73,226.85,226.51,226.69,1868.0,212.2793,212.3917,212.0734,212.2419,1868.0
2020-10-23 10:15:00,226.66,226.66,226.14,226.14,3031.0,212.2138,212.2138,211.727,211.727,3031.0
2020-10-23 10:20:00,226.56,226.8,226.55,226.65,1469.0,212.1202,212.3449,212.1108,212.2044,1469.0
2020-10-23 10:25:00,226.77,227.38,226.75,227.06,40700.0,212.3168,212.8879,212.2981,212.5883,40700.0
2020-10-23 10:30:00,227.07,227.54,227.07,227.4,1500.0,212.5977,213.0377,212.5977,212.9066,1500.0
2020-10-23 10:35:00,227.33,227.55,227.24,227.55,2300.0,212.8411,213.0471,212.7568,213.0471,2300.0
2020-10-23 10:40:00,227.45,227.54,226.91,227.07,4009.0,212.9535,213.0377,212.4479,212.5977,4009.0
2020-10-23 10:45:00,227.06,227.3,226.87,226.96,4481.0,212.5883,212.813,212.4104,212.4947,4481.0
2020-10-23 10:50:00,227.04,227.09,226.85,226.97,6217.0,212.5696,212.6164,212.3917,212.5041,6217.0
2020-10-23 10:55:00,226.86,227.06,226.85,226.92,10252.0,212.4011,212.5883,212.3917,212.4572,10252.0
2020-10-23 11:00:00,227.0,227.12,226.7,226.96,6063.0,212.5321,212.6445,212.2513,212.4947,6063.0
2020-10-23 11:05:00,227.04,227.19,226.72,226.8,12929.0,212.5696,212.71,212.27,212.3449,12929.0
2020-10-23 11:10:00,226.84,226.94,226.58,226.76,1400.0,212.3823,212.476,212.1389,212.3074,1400.0
2020-10-23 11:15:00,226.86,227.02,226.77,226.94,1100.0,212.4011,212.5509,212.3168,212.476,1100.0
2020-10-23 11:20:00,226.61,226.7,226.29,226.42,1082.0,212.167,212.2513,211.8674,211.9891,1082.0
2020-10-23 11:25:00,226.28,226.55,226.27,226.45,1220.0,211.858,212.1108,211.8487,212.0172,1220.0
2020-10-23 11:30:00,226.39,226.57,226.39,226.49,400.0,211.961,212.1295,211.961,212.0546,400.0
2020-10-23 11:35:00,226.57,226.73,226.5,226.59,3227.0,212.1295,212.2793,212.064,212.1483,3227.0
2020-10-23 11:40:00,226.49,226.77,226.34,226.34,16584.0,212.0546,212.3168,211.9142,211.9142,16584.0
2020-10-23 11:45:00,226.31,226.32,225.8,225.86,10673.0,211.8861,211.8955,211.4086,211.4648,10673.0
2020-10-23 11:50:00,225.8,226.02,225.7,225.98,13024.0,211.4086,211.6146,211.315,211.5771,13024.0
2020-10-23 11:55:00,225.84,225.9,225.7,225.72,4550.0,211.4461,211.5022,211.315,211.3337,4550.0
2020-10-23 12:00:00,225.79,225.84,225.55,225.82,6054.0,211.3993,211.4461,211.1746,211.4273,6054.0
2020-10-23 12:05:00,225.83,225.9,225.53,225.53,12228.0,211.4367,211.5022,211.1558,211.1558,12228.0
2020-10-23 12:10:00,225.44,225.53,225.17,225.34,7110.0,211.0716,211.1558,210.8188,210.9779,7110.0
2020-10-23 12:15:00,225.32,225.45,224.72,224.75,9758.0,210.9592,211.0809,210.3975,210.4255,9758.0
2020-10-23 12:20:00,224.74,224.84,224.26,224.71,2274.0,210.4162,210.5098,209.9668,210.3881,2274.0
2020-10-23 12:25:00,224.71,224.9,224.55,224.9,1578.0,210.3881,210.566,210.2383,210.566,1578.0
2020-10-23 12:30:00,224.86,225.17,224.86,225.17,1709.0,210.5285,210.8188,210.5285,210.8188,1709.0
2020-10-23 12:35:00,225.13,225.13,224.99,225.12,1900.0,210.7813,210.7813,210.6502,210.772,1900.0
2020-10-23 12:40:00,225.13,225.23,225.12,225.23,1240.0,210.7813,210.875,210.772,210.875,1240.0
2020-10-23 12:45:00,225.31,225.43,225.24,225.24,1158.0,210.9499,211.0622,210.8843,210.8843,1158.0
2020-10-23 12:50:00,225.3,225.3,225.14,225.22,1580.0,210.9405,210.9405,210.7907,210.8656,1580.0
2020-10-23 12:55:00,225.19,225.19,224.81,224.89,3384.0,210.8375,210.8375,210.4817,210.5566,3384.0
2020-10-23 13:00:00,225.01,225.32,225.01,225.31,500.0,210.669,210.9592,210.669,210.9499,500.0
2020-10-23 13:05:00,225.41,225.54,225.32,225.35,1500.0,211.0435,211.1652,210.9592,210.9873,1500.0
2020-10-23 13:10:00,225.08,225.08,224.93,224.93,501.0,210.7345,210.7345,210.5941,210.5941,501.0
2020-10-23 13:15:00,224.89,224.96,224.89,224.96,407.0,210.5566,210.6222,210.5566,210.6222,407.0
2020-10-23 13:20:00,225.2,225.64,225.2,225.64,900.0,210.8469,211.2588,210.8469,211.2588,900.0
2020-10-23 13:25:00,225.54,225.62,225.48,225.55,600.0,211.1652,211.2401,211.109,211.1746,600.0
2020-10-23 13:30:00,225.4,225.4,224.79,225.39,18864.0,211.0341,211.0341,210.463,211.0248,18864.0
2020-10-23 13:35:00,225.39,225.39,225.1,225.12,2443.0,211.0248,211.0248,210.7532,210.772,2443.0
2020-10-23 13:40:00,225.12,225.12,224.94,225.07,1800.0,210.772,210.772,210.6034,210.7251,1800.0
2020-10-23 13:45:00,225.14,225.24,224.93,225.04,4527.0,210.7907,210.8843,210.5941,210.6971,4527.0
2020-10-23 13:50:00,225.02,225.03,224.83,225.03,1152.0,210.6783,210.6877,210.5004,210.6877,1152.0
2020-10-23 13:55:00,225.2,225.27,224.98,225.17,3160.0,210.8469,210.9124,210.6409,210.8188,3160.0
2020-10-23 14:00:00,225.16,225.61,225.16,225.61,1953.0,210.8094,211.2307,210.8094,211.2307,1953.0
2020-10-23 14:05:00,225.7,225.91,225.56,225.9,9200.0,211.315,211.5116,211.1839,211.5022,9200.0
2020-10-23 14:10:00,225.91,226.05,225.81,225.99,4975.0,211.5116,211.6427,211.418,211.5865,4975.0
2020-10-23 14:15:00,226.03,226.57,226.03,226.39,1990.0,211.624,212.1295,211.624,211.961,1990.0
2020-10-23 14:20:00,226.36,226.76,226.36,226.76,1552.0,211.9329,212.3074,211.9329,212.3074,1552.0
2020-10-23 14:25:00,226.78,227.15,226.75,226.8,2801.0,212.3262,212.6726,212.2981,212.3449,2801.0
2020-10-23 14:30:00,226.8,227.04,226.79,227.03,5956.0,212.3449,212.5696,212.3355,212.5602,5956.0
2020-10-23 14:35:00,226.99,227.0,226.87,226.93,4993.0,212.5228,212.5321,212.4104,212.4666,4993.0
2020-10-23 14:40:00,226.97,227.13,226.67,226.68,3865.0,212.5041,212.6539,212.2232,212.2325,3865.0
2020-10-23 14:45:00,226.69,226.91,226.69,226.77,1634.0,212.2419,212.4479,212.2419,212.3168,1634.0
2020-10-23 14:50:00,226.84,227.03,226.74,226.86,5768.0,212.3823,212.5602,212.2887,212.4011,5768.0
2020-10-23 14:55:00,226.91,226.97,226.56,226.64,2500.0,212.4479,212.5041,212.1202,212.1951,2500.0
2020-10-23 15:00:00,226.68,226.96,226.68,226.93,1908.0,212.2325,212.4947,212.2325,212.4666,1908.0
2020-10-23 15:05:00,226.96,227.05,226.9,226.9,900.0,212.4947,212.579,212.4385,212.4385,900.0
2020-10-23 15:10:00,226.84,227.21,226.83,227.03,2330.0,212.3823,212.7288,212.373,212.5602,2330.0
2020-10-23 15:15:00,227.07,227.07,226.75,226.75,2188.0,212.5977,212.5977,212.2981,212.2981,2188.0
2020-10-23 15:20:00,226.78,226.85,226.68,226.77,3504.0,212.3262,212.3917,212.2325,212.3168,3504.0
2020-10-23 15:25:00,226.73,226.81,226.58,226.75,2214.0,212.2793,212.3542,212.1389,212.2981,2214.0
2020-10-23 15:30:00,226.75,226.79,226.57,226.72,3355.0,212.2981,212.3355,212.1295,212.27,3355.0
2020-10-23 15:35:00,226.79,226.79,226.44,226.55,3140.0,212.3355,212.3355,212.0078,212.1108,3140.0
2020-10-23 15:40:00,226.55,226.73,226.49,226.51,5411.0,212.1108,212.2793,212.0546,212.0734,5411.0
2020-10-23 15:45:00,226.42,226.54,226.35,226.54,4512.0,211.9891,212.1015,211.9236,212.1015,4512.0
2020-10-23 15:50:00,226.51,226.51,226.06,226.17,6818.0,212.0734,212.0734,211.6521,211.755,6818.0
2020-10-23 15:55:00,226.24,226.26,225.69,225.95,33798.0,211.8206,211.8393,211.3056,211.5491,33798.0
2020-10-26 09:30:00,222.98,223.01,221.95,221.97,4894.0,208.7684,208.7964,207.804,207.8227,4894.0
2020-10-26 09:35:00,221.75,221.8,221.65,221.7,1368.0,207.6167,207.6636,207.5231,207.5699,1368.0
2020-10-26 09:40:00,221.01,221.02,220.03,220.86,7286.0,206.9239,206.9333,206.0064,206.7835,7286.0
2020-10-26 09:45:00,220.85,221.03,220.73,220.78,1700.0,206.7741,206.9426,206.6618,206.7086,1700.0
2020-10-26 09:50:00,220.57,220.57,220.24,220.46,2469.0,206.512,206.512,206.203,206.409,2469.0
2020-10-26 09:55:00,221.08,221.4,221.08,221.16,4056.0,206.9895,207.2891,206.9895,207.0644,4056.0
2020-10-26 10:00:00,220.95,220.95,220.51,220.74,1941.0,206.8677,206.8677,206.4558,206.6711,1941.0
2020-10-26 10:05:00,221.01,221.01,220.26,220.71,2501.0,206.9239,206.9239,206.2217,206.643,2501.0
2020-10-26 10:10:00,220.77,220.82,220.26,220.47,4694.0,206.6992,206.746,206.2217,206.4183,4694.0
2020-10-26 10:15:00,220.51,220.76,220.5,220.61,2107.0,206.4558,206.6898,206.4464,206.5494,2107.0
2020-10-26 10:20:00,220.4,220.51,220.0,220.51,1885.0,206.3528,206.4558,205.9783,206.4558,1885.0
2020-10-26 10:25:00,220.38,220.38,219.73,219.73,4700.0,206.3341,206.3341,205.7255,205.7255,4700.0
2020-10-26 10:30:00,219.78,219.98,219.33,219.75,5477.0,205.7723,205.9596,205.351,205.7442,5477.0
2020-10-26 10:35:00,219.62,219.7,219.38,219.7,2412.0,205.6225,205.6974,205.3978,205.6974,2412.0
2020-10-26 10:40:00,219.75,219.84,219.53,219.55,4631.0,205.7442,205.8285,205.5382,205.557,4631.0
2020-10-26 10:45:00,219.54,219.68,218.83,218.84,5353.0,205.5476,205.6787,204.8829,204.8922,5353.0
2020-10-26 10:50:00,218.67,219.05,218.63,218.73,2894.0,204.7331,205.0888,204.6956,204.7892,2894.0
2020-10-26 10:55:00,218.69,218.94,218.51,218.77,1800.0,204.7518,204.9858,204.5833,204.8267,1800.0
2020-10-26 11:00:00,218.19,218.19,217.4,217.77,7307.0,204.2836,204.2836,203.544,203.8904,7307.0
2020-10-26 11:05:00,217.65,218.03,217.63,217.88,2562.0,203.7781,204.1338,203.7593,203.9934,2562.0
2020-10-26 11:10:00,217.98,218.66,217.97,218.19,3249.0,204.087,204.7237,204.0777,204.2836,3249.0
2020-10-26 11:15:00,218.28,218.28,217.0,217.02,7428.0,204.3679,204.3679,203.1695,203.1882,7428.0
2020-10-26 11:20:00,217.09,217.95,217.05,217.95,2863.0,203.2538,204.0589,203.2163,204.0589,2863.0
2020-10-26 11:25:00,218.03,218.09,217.79,217.94,3600.0,204.1338,204.19,203.9091,204.0496,3600.0
2020-10-26 11:30:00,218.01,218.01,217.52,217.52,3273.0,204.1151,204.1151,203.6563,203.6563,3273.0
2020-10-26 11:35:00,217.61,218.34,217.6,218.21,6319.0,203.7406,204.4241,203.7312,204.3024,6319.0
2020-10-26 11:40:00,218.23,218.23,217.67,217.71,3431.0,204.3211,204.3211,203.7968,203.8342,3431.0
2020-10-26 11:45:00,217.93,218.29,217.93,218.27,3737.0,204.0402,204.3773,204.0402,204.3585,3737.0
2020-10-26 11:50:00,218.01,218.34,217.94,218.17,3479.0,204.1151,204.4241,204.0496,204.2649,3479.0
2020-10-26 11:55:00,218.33,218.8,218.31,218.7,4808.0,204.4147,204.8548,204.396,204.7611,4808.0
2020-10-26 12:00:00,218.6,218.99,218.56,218.95,4310.0,204.6675,205.0327,204.6301,204.9952,4310.0
2020-10-26 12:05:00,218.7,218.8,218.32,218.32,1703.0,204.7611,204.8548,204.4054,204.4054,1703.0
2020-10-26 12:10:00,218.36,218.62,218.25,218.49,7258.0,204.4428,204.6862,204.3398,204.5645,7258.0
2020-10-26 12:15:00,218.61,218.7,218.45,218.45,14290.0,204.6769,204.7611,204.5271,204.5271,14290.0
2020-10-26 12:20:00,218.31,218.49,218.19,218.47,1761.0,204.396,204.5645,204.2836,204.5458,1761.0
2020-10-26 12:25:00,218.41,218.41,217.7,217.7,4800.0,204.4896,204.4896,203.8249,203.8249,4800.0
2020-10-26 12:30:00,217.68,217.68,217.25,217.5,3564.0,203.8062,203.8062,203.4036,203.6376,3564.0
2020-10-26 12:35:00,217.53,217.54,217.42,217.47,850.0,203.6657,203.6751,203.5627,203.6095,850.0
2020-10-26 12:40:00,217.48,217.59,217.25,217.28,4461.0,203.6189,203.7219,203.4036,203.4316,4461.0
2020-10-26 12:45:00,217.25,217.38,217.11,217.38,3963.0,203.4036,203.5253,203.2725,203.5253,3963.0
2020-10-26 12:50:00,217.47,218.11,217.46,218.02,5511.0,203.6095,204.2087,203.6002,204.1245,5511.0
2020-10-26 12:55:00,217.95,218.14,217.88,218.14,3893.0,204.0589,204.2368,203.9934,204.2368,3893.0
2020-10-26 13:00:00,218.04,218.04,217.73,217.77,2869.0,204.1432,204.1432,203.853,203.8904,2869.0
2020-10-26 13:05:00,217.85,217.91,217.52,217.72,4260.0,203.9653,204.0215,203.6563,203.8436,4260.0
2020-10-26 13:10:00,217.91,218.01,217.61,217.61,1838.0,204.0215,204.1151,203.7406,203.7406,1838.0
2020-10-26 13:15:00,217.56,218.12,217.39,218.02,5396.0,203.6938,204.2181,203.5346,204.1245,5396.0
2020-10-26 13:20:00,218.09,218.12,217.61,217.7,3015.0,204.19,204.2181,203.7406,203.8249,3015.0
2020-10-26 13:25:00,217.59,217.81,217.48,217.71,5032.0,203.7219,203.9279,203.6189,203.8342,5032.0
2020-10-26 13:30:00,217.73,217.77,216.69,216.78,11246.0,203.853,203.8904,202.8792,202.9635,11246.0
2020-10-26 13:35:00,216.8,217.13,216.7,217.13,2700.0,202.9822,203.2912,202.8886,203.2912,2700.0
2020-10-26 13:40:00,217.27,217.4,217.17,217.17,4806.0,203.4223,203.544,203.3287,203.3287,4806.0
2020-10-26 13:45:00,217.13,217.53,217.02,217.51,2610.0,203.2912,203.6657,203.1882,203.647,2610.0
2020-10-26 13:50:00,217.49,217.95,217.49,217.91,2425.0,203.6283,204.0589,203.6283,204.0215,2425.0
2020-10-26 13:55:00,217.91,217.97,217.54,217.97,4917.0,204.0215,204.0777,203.6751,204.0777,4917.0
2020-10-26 14:00:00,217.73,218.02,217.7,218.02,2100.0,203.853,204.1245,203.8249,204.1245,2100.0
2020-10-26 14:05:00,218.04,218.74,217.94,218.58,2900.0,204.1432,204.7986,204.0496,204.6488,2900.0
2020-10-26 14:10:00,218.42,218.42,217.85,218.2,3048.0,204.499,204.499,203.9653,204.293,3048.0
2020-10-26 14:15:00,218.02,218.11,217.79,218.05,3714.0,204.1245,204.2087,203.9091,204.1526,3714.0
2020-10-26 14:20:00,217.93,218.04,217.89,218.03,2023.0,204.0402,204.1432,204.0028,204.1338,2023.0
2020-10-26 14:25:00,217.88,218.6,217.75,218.59,6205.0,203.9934,204.6675,203.8717,204.6582,6205.0
2020-10-26 14:30:00,218.12,218.47,218.12,218.23,854.0,204.2181,204.5458,204.2181,204.3211,854.0
2020-10-26 14:35:00,218.09,218.09,217.84,217.94,1100.0,204.19,204.19,203.956,204.0496,1100.0
2020-10-26 14:40:00,218.07,218.09,217.76,217.89,1398.0,204.1713,204.19,203.8811,204.0028,1398.0
2020-10-26 14:45:00,217.59,217.83,217.59,217.83,800.0,203.7219,203.9466,203.7219,203.9466,800.0
2020-10-26 14:50:00,217.98,218.38,217.97,218.37,1037.0,204.087,204.4615,204.0777,204.4522,1037.0
2020-10-26 14:55:00,218.31,218.32,217.8,217.94,1890.0,204.396,204.4054,203.9185,204.0496,1890.0
2020-10-26 15:00:00,218.03,218.03,217.82,217.82,1446.0,204.1338,204.1338,203.9372,203.9372,1446.0
2020-10-26 15:05:00,217.8,217.89,217.73,217.76,1300.0,203.9185,204.0028,203.853,203.8811,1300.0
2020-10-26 15:10:00,217.85,217.87,217.54,217.54,1302.0,203.9653,203.984,203.6751,203.6751,1302.0
2020-10-26 15:15:00,217.6,217.88,217.6,217.71,2434.0,203.7312,203.9934,203.7312,203.8342,2434.0
2020-10-26 15:20:00,217.86,218.11,217.8,218.04,1902.0,203.9747,204.2087,203.9185,204.1432,1902.0
2020-10-26 15:25:00,218.03,218.03,217.9,217.92,1332.0,204.1338,204.1338,204.0121,204.0309,1332.0
2020-10-26 15:30:00,218.03,218.61,217.9,218.35,4613.0,204.1338,204.6769,204.0121,204.4334,4613.0
2020-10-26 15:35:00,218.43,218.61,218.09,218.1,3450.0,204.5083,204.6769,204.19,204.1994,3450.0
2020-10-26 15:40:00,218.06,218.31,217.92,218.07,3306.0,204.1619,204.396,204.0309,204.1713,3306.0
2020-10-26 15:45:00,217.9,217.9,217.23,217.48,6631.0,204.0121,204.0121,203.3848,203.6189,6631.0
2020-10-26 15:50:00,217.38,217.84,217.21,217.84,11145.0,203.5253,203.956,203.3661,203.956,11145.0
2020-10-26 15:55:00,217.86,218.77,217.8,218.77,18480.0,203.9747,204.8267,203.9185,204.8267,18480.0
2020-10-27 09:30:00,217.71,218.66,217.71,218.05,3211.0,203.8342,204.7237,203.8342,204.1526,3211.0
2020-10-27 09:35:00,217.44,217.84,217.2,217.43,3267.0,203.5814,203.956,203.3567,203.5721,3267.0
2020-10-27 09:40:00,217.49,217.82,216.53,216.75,3195.0,203.6283,203.9372,202.7294,202.9354,3195.0
2020-10-27 09:45:00,217.22,217.23,216.55,216.76,1800.0,203.3755,203.3848,202.7482,202.9448,1800.0
2020-10-27 09:50:00,217.0,217.05,216.75,216.86,900.0,203.1695,203.2163,202.9354,203.0384,900.0
2020-10-27 09:55:00,216.86,217.0,216.68,216.68,700.0,203.0384,203.1695,202.8699,202.8699,700.0
2020-10-27 10:00:00,216.45,216.71,215.79,216.22,3568.0,202.6545,202.898,202.0366,202.4392,3568.0
2020-10-27 10:05:00,216.03,216.46,215.86,215.86,7408.0,202.2613,202.6639,202.1021,202.1021,7408.0
2020-10-27 10:10:00,216.22,216.23,215.83,216.23,3668.0,202.4392,202.4486,202.0741,202.4486,3668.0
2020-10-27 10:15:00,215.89,215.89,215.07,215.28,3518.0,202.1302,202.1302,201.3625,201.5591,3518.0
2020-10-27 10:20:00,215.09,215.21,214.65,214.97,5951.0,201.3812,201.4936,200.9693,201.2689,5951.0
2020-10-27 10:25:00,214.57,215.54,214.57,215.04,9563.0,200.8944,201.8025,200.8944,201.3344,9563.0
2020-10-27 10:30:00,215.27,215.27,214.38,214.81,2974.0,201.5498,201.5498,200.7165,201.1191,2974.0
2020-10-27 10:35:00,214.75,214.91,214.23,214.23,1236.0,201.0629,201.2127,200.576,200.576,1236.0
2020-10-27 10:40:00,214.14,214.37,213.83,214.1,5267.0,200.4918,200.7071,200.2015,200.4543,5267.0
2020-10-27 10:45:00,214.02,214.86,214.02,214.86,2790.0,200.3794,201.1659,200.3794,201.1659,2790.0
2020-10-27 10:50:00,214.93,214.97,214.45,214.46,1580.0,201.2314,201.2689,200.782,200.7914,1580.0
2020-10-27 10:55:00,214.64,214.99,214.52,214.52,2974.0,200.9599,201.2876,200.8476,200.8476,2974.0
2020-10-27 11:00:00,214.41,214.72,214.33,214.53,3501.0,200.7446,201.0348,200.6697,200.8569,3501.0
2020-10-27 11:05:00,214.59,214.86,214.51,214.51,1452.0,200.9131,201.1659,200.8382,200.8382,1452.0
2020-10-27 11:10:00,214.62,214.73,214.39,214.39,1605.0,200.9412,201.0442,200.7258,200.7258,1605.0
2020-10-27 11:15:00,214.23,214.23,213.48,213.48,1537.0,200.576,200.576,199.8738,199.8738,1537.0
2020-10-27 11:20:00,213.49,213.74,213.46,213.59,1745.0,199.8832,200.1173,199.8551,199.9768,1745.0
2020-10-27 11:25:00,213.57,213.58,213.38,213.41,1100.0,199.9581,199.9675,199.7802,199.8083,1100.0
2020-10-27 11:30:00,213.17,213.17,212.51,212.73,7043.0,199.5836,199.5836,198.9657,199.1716,7043.0
2020-10-27 11:35:00,212.78,212.99,212.64,212.69,4862.0,199.2185,199.4151,199.0874,199.1342,4862.0
2020-10-27 11:40:00,212.67,212.78,212.06,212.3,17102.0,199.1155,199.2185,198.5443,198.769,17102.0
2020-10-27 11:45:00,212.4,212.98,212.4,212.76,3019.0,198.8627,199.4057,198.8627,199.1997,3019.0
2020-10-27 11:50:00,212.77,213.12,212.6,213.07,7173.0,199.2091,199.5368,199.0499,199.49,7173.0
2020-10-27 11:55:00,213.09,213.25,212.91,213.12,2839.0,199.5087,199.6585,199.3402,199.5368,2839.0
2020-10-27 12:00:00,213.02,213.33,213.02,213.27,4453.0,199.4432,199.7334,199.4432,199.6772,4453.0
2020-10-27 12:05:00,213.34,213.4,213.07,213.2,1714.0,199.7428,199.7989,199.49,199.6117,1714.0
2020-10-27 12:10:00,213.26,213.32,213.03,213.3,2621.0,199.6679,199.724,199.4525,199.7053,2621.0
2020-10-27 12:15:00,213.42,213.69,213.36,213.69,3205.0,199.8177,200.0705,199.7615,200.0705,3205.0
2020-10-27 12:20:00,213.86,214.17,213.86,214.04,5024.0,200.2296,200.5199,200.2296,200.3981,5024.0
2020-10-27 12:25:00,213.97,213.98,213.37,213.49,7835.0,200.3326,200.342,199.7708,199.8832,7835.0
2020-10-27 12:30:00,213.42,213.6,212.99,212.99,2297.0,199.8177,199.9862,199.4151,199.4151,2297.0
2020-10-27 12:35:00,213.2,213.21,212.75,212.83,3397.0,199.6117,199.621,199.1904,199.2653,3397.0
2020-10-27 12:40:00,212.83,212.83,212.08,212.21,2180.0,199.2653,199.2653,198.5631,198.6848,2180.0
2020-10-27 12:45:00,212.2,212.41,211.9,211.9,4402.0,198.6754,198.872,198.3945,198.3945,4402.0
2020-10-27 12:50:00,211.93,211.96,211.59,211.96,2821.0,198.4226,198.4507,198.1043,198.4507,2821.0
2020-10-27 12:55:00,211.96,212.12,211.78,212.08,3405.0,198.4507,198.6005,198.2822,198.5631,3405.0
2020-10-27 13:00:00,212.09,212.09,211.78,211.89,2400.0,198.5724,198.5724,198.2822,198.3852,2400.0
2020-10-27 13:05:00,211.95,212.27,211.95,212.08,3630.0,198.4414,198.741,198.4414,198.5631,3630.0
2020-10-27 13:10:00,212.22,212.51,212.2,212.51,3557.0,198.6941,198.9657,198.6754,198.9657,3557.0
2020-10-27 13:15:00,212.59,212.61,212.45,212.47,1300.0,199.0406,199.0593,198.9095,198.9282,1300.0
2020-10-27 13:20:00,212.46,212.51,212.21,212.48,4529.0,198.9188,198.9657,198.6848,198.9376,4529.0
2020-10-27 13:25:00,212.97,213.28,212.73,213.21,2336.0,199.3963,199.6866,199.1716,199.621,2336.0
2020-10-27 13:30:00,213.15,213.43,213.09,213.36,2714.0,199.5649,199.827,199.5087,199.7615,2714.0
2020-10-27 13:35:00,213.14,213.15,213.01,213.03,1563.0,199.5555,199.5649,199.4338,199.4525,1563.0
2020-10-27 13:40:00,212.86,213.13,212.86,213.03,1658.0,199.2934,199.5461,199.2934,199.4525,1658.0
2020-10-27 13:45:00,213.0,213.55,213.0,213.55,4729.0,199.4244,199.9394,199.4244,199.9394,4729.0
2020-10-27 13:50:00,213.48,213.69,213.25,213.31,2320.0,199.8738,200.0705,199.6585,199.7147,2320.0
2020-10-27 13:55:00,213.33,213.35,213.03,213.03,1153.0,199.7334,199.7521,199.4525,199.4525,1153.0
2020-10-27 14:00:00,213.05,213.17,213.01,213.02,1879.0,199.4712,199.5836,199.4338,199.4432,1879.0
2020-10-27 14:05:00,213.12,213.16,212.93,213.0,2005.0,199.5368,199.5742,199.3589,199.4244,2005.0
2020-10-27 14:10:00,213.0,213.42,212.92,213.41,5650.0,199.4244,199.8177,199.3495,199.8083,5650.0
2020-10-27 14:15:00,213.36,213.39,212.9,212.91,2971.0,199.7615,199.7896,199.3308,199.3402,2971.0
2020-10-27 14:20:00,212.91,213.25,212.91,213.04,2767.0,199.3402,199.6585,199.3402,199.4619,2767.0
2020-10-27 14:25:00,213.11,213.26,213.05,213.23,1626.0,199.5274,199.6679,199.4712,199.6398,1626.0
2020-10-27 14:30:00,213.24,213.44,213.2,213.44,900.0,199.6491,199.8364,199.6117,199.8364,900.0
2020-10-27 14:35:00,213.31,213.52,213.23,213.23,1354.0,199.7147,199.9113,199.6398,199.6398,1354.0
2020-10-27 14:40:00,213.05,213.13,212.94,212.94,800.0,199.4712,199.5461,199.3683,199.3683,800.0
2020-10-27 14:45:00,212.94,213.02,212.6,213.02,2056.0,199.3683,199.4432,199.0499,199.4432,2056.0
2020-10-27 14:50:00,212.9,212.9,212.53,212.74,1433.0,199.3308,199.3308,198.9844,199.181,1433.0
2020-10-27 14:55:00,212.68,212.68,212.5,212.53,932.0,199.1248,199.1248,198.9563,198.9844,932.0
2020-10-27 15:00:00,212.68,212.92,212.66,212.78,7228.0,199.1248,199.3495,199.1061,199.2185,7228.0
2020-10-27 15:05:00,212.86,212.92,212.72,212.8,1642.0,199.2934,199.3495,199.1623,199.2372,1642.0
2020-10-27 15:10:00,212.8,212.95,212.78,212.79,1710.0,199.2372,199.3776,199.2185,199.2278,1710.0
2020-10-27 15:15:00,212.79,213.02,212.53,212.76,5458.0,199.2278,199.4432,198.9844,199.1997,5458.0
2020-10-27 15:20:00,212.79,213.03,212.76,212.88,7600.0,199.2278,199.4525,199.1997,199.3121,7600.0
2020-10-27 15:25:00,212.86,212.91,212.6,212.62,5859.0,199.2934,199.3402,199.0499,199.0686,5859.0
2020-10-27 15:30:00,212.58,212.74,212.55,212.74,3510.0,199.0312,199.181,199.0031,199.181,3510.0
2020-10-27 15:35:00,212.74,212.92,212.73,212.76,7866.0,199.181,199.3495,199.1716,199.1997,7866.0
2020-10-27 15:40:00,212.83,212.84,212.62,212.7,5531.0,199.2653,199.2746,199.0686,199.1436,5531.0
2020-10-27 15:45:00,212.66,212.66,212.23,212.23,7250.0,199.1061,199.1061,198.7035,198.7035,7250.0
2020-10-27 15:50:00,212.23,212.29,211.65,212.29,12587.0,198.7035,198.7597,198.1605,198.7597,12587.0
2020-10-27 15:55:00,212.13,212.32,211.6,211.76,62283.0,198.6099,198.7878,198.1137,198.2635,62283.0
2020-10-28 09:30:00,206.45,206.88,205.57,206.64,14213.0,193.2919,193.6945,192.468,193.4698,14213.0
2020-10-28 09:35:00,206.18,207.3,206.18,207.3,10700.0,193.0391,194.0877,193.0391,194.0877,10700.0
2020-10-28 09:40:00,207.5,208.89,207.37,208.66,7162.0,194.275,195.5764,194.1533,195.361,7162.0
2020-10-28 09:45:00,209.15,209.28,208.28,208.47,2420.0,195.8198,195.9415,195.0053,195.1832,2420.0
2020-10-28 09:50:00,208.07,208.95,207.74,208.36,5070.0,194.8086,195.6326,194.4997,195.0802,5070.0
2020-10-28 09:55:00,208.04,208.44,207.73,208.03,2594.0,194.7806,195.1551,194.4903,194.7712,2594.0
2020-10-28 10:00:00,207.91,208.55,207.69,207.96,2250.0,194.6588,195.2581,194.4529,194.7057,2250.0
2020-10-28 10:05:00,207.78,208.73,207.78,208.44,3646.0,194.5371,195.4266,194.5371,195.1551,3646.0
2020-10-28 10:10:00,208.3,208.69,208.13,208.22,1300.0,195.024,195.3891,194.8648,194.9491,1300.0
2020-10-28 10:15:00,208.51,208.51,207.55,207.56,2944.0,195.2206,195.2206,194.3218,194.3311,2944.0
2020-10-28 10:20:00,206.92,207.17,206.71,206.81,3784.0,193.7319,193.966,193.5353,193.629,3784.0
2020-10-28 10:25:00,206.9,206.91,205.56,205.78,6907.0,193.7132,193.7226,192.4586,192.6646,6907.0
2020-10-28 10:30:00,205.96,206.46,205.65,206.1,14975.0,192.8331,193.3013,192.5429,192.9642,14975.0
2020-10-28 10:35:00,206.28,206.31,205.64,205.86,2425.0,193.1327,193.1608,192.5335,192.7395,2425.0
2020-10-28 10:40:00,205.84,205.84,205.27,205.27,2160.0,192.7208,192.7208,192.1871,192.1871,2160.0
2020-10-28 10:45:00,205.61,205.61,204.88,205.08,6777.0,192.5054,192.5054,191.822,192.0092,6777.0
2020-10-28 10:50:00,204.88,205.05,204.35,205.04,2839.0,191.822,191.9811,191.3257,191.9718,2839.0
2020-10-28 10:55:00,205.07,205.34,204.9,205.0,4277.0,191.9998,192.2526,191.8407,191.9343,4277.0
2020-10-28 11:00:00,204.88,205.16,204.59,204.74,3626.0,191.822,192.0841,191.5504,191.6909,3626.0
2020-10-28 11:05:00,204.9,205.37,204.62,205.2,6321.0,191.8407,192.2807,191.5785,192.1216,6321.0
2020-10-28 11:10:00,205.0,205.29,204.99,205.17,1200.0,191.9343,192.2058,191.9249,192.0935,1200.0
2020-10-28 11:15:00,205.39,205.57,205.0,205.4,3307.0,192.2995,192.468,191.9343,192.3088,3307.0
2020-10-28 11:20:00,205.32,205.94,205.32,205.73,1800.0,192.2339,192.8144,192.2339,192.6178,1800.0
2020-10-28 11:25:00,205.72,206.01,205.64,206.01,2087.0,192.6084,192.8799,192.5335,192.8799,2087.0
2020-10-28 11:30:00,205.76,205.96,205.04,205.64,3261.0,192.6459,192.8331,191.9718,192.5335,3261.0
2020-10-28 11:35:00,205.81,206.06,205.79,206.06,703.0,192.6927,192.9268,192.674,192.9268,703.0
2020-10-28 11:40:00,205.95,206.32,205.84,206.25,2305.0,192.8238,193.1702,192.7208,193.1046,2305.0
2020-10-28 11:45:00,206.31,206.72,206.31,206.52,3351.0,193.1608,193.5447,193.1608,193.3574,3351.0
2020-10-28 11:50:00,206.55,206.85,206.55,206.65,1514.0,193.3855,193.6664,193.3855,193.4791,1514.0
2020-10-28 11:55:00,206.74,207.26,206.6,207.19,4230.0,193.5634,194.0503,193.4323,193.9847,4230.0
2020-10-28 12:00:00,207.22,207.6,207.09,207.55,9383.0,194.0128,194.3686,193.8911,194.3218,9383.0
2020-10-28 12:05:00,207.51,208.13,207.5,207.71,7314.0,194.2843,194.8648,194.275,194.4716,7314.0
2020-10-28 12:10:00,207.61,207.91,207.61,207.64,1360.0,194.378,194.6588,194.378,194.4061,1360.0
2020-10-28 12:15:00,207.86,207.86,207.49,207.67,1671.0,194.612,194.612,194.2656,194.4341,1671.0
2020-10-28 12:20:00,207.72,208.0,207.52,207.73,1200.0,194.481,194.7431,194.2937,194.4903,1200.0
2020-10-28 12:25:00,207.64,207.73,207.05,207.05,4131.0,194.4061,194.4903,193.8537,193.8537,4131.0
2020-10-28 12:30:00,207.21,207.23,206.94,206.97,1302.0,194.0035,194.0222,193.7507,193.7788,1302.0
2020-10-28 12:35:00,207.21,207.21,206.11,206.11,1600.0,194.0035,194.0035,192.9736,192.9736,1600.0
2020-10-28 12:40:00,205.82,206.2,205.82,206.2,589.0,192.702,193.0578,192.702,193.0578,589.0
2020-10-28 12:45:00,205.95,206.05,205.65,205.66,4078.0,192.8238,192.9174,192.5429,192.5522,4078.0
2020-10-28 12:50:00,205.75,205.89,205.49,205.69,5360.0,192.6365,192.7676,192.3931,192.5803,5360.0
2020-10-28 12:55:00,205.5,205.98,205.42,205.95,6920.0,192.4024,192.8519,192.3275,192.8238,6920.0
2020-10-28 13:00:00,205.89,205.93,205.41,205.62,1174.0,192.7676,192.805,192.3182,192.5148,1174.0
2020-10-28 13:05:00,205.5,205.88,205.16,205.47,2300.0,192.4024,192.7582,192.0841,192.3744,2300.0
2020-10-28 13:10:00,205.36,205.36,204.65,204.73,2124.0,192.2714,192.2714,191.6066,191.6815,2124.0
2020-10-28 13:15:00,204.64,204.81,204.26,204.81,2606.0,191.5973,191.7564,191.2415,191.7564,2606.0
2020-10-28 13:20:00,204.77,204.97,204.42,204.86,3285.0,191.719,191.9062,191.3913,191.8032,3285.0
2020-10-28 13:25:00,205.03,205.39,204.83,205.39,2080.0,191.9624,192.2995,191.7751,192.2995,2080.0
2020-10-28 13:30:00,205.61,205.61,204.86,205.2,4322.0,192.5054,192.5054,191.8032,192.1216,4322.0
2020-10-28 13:35:00,205.31,205.53,205.03,205.03,3080.0,192.2246,192.4305,191.9624,191.9624,3080.0
2020-10-28 13:40:00,204.94,204.99,204.37,204.47,3158.0,191.8781,191.9249,191.3445,191.4381,3158.0
2020-10-28 13:45:00,204.53,204.96,204.23,204.72,2630.0,191.4943,191.8969,191.2134,191.6722,2630.0
2020-10-28 13:50:00,204.51,204.74,204.45,204.74,3640.0,191.4755,191.6909,191.4194,191.6909,3640.0
2020-10-28 13:55:00,204.68,204.95,204.55,204.92,4373.0,191.6347,191.8875,191.513,191.8594,4373.0
2020-10-28 14:00:00,205.07,205.07,204.46,204.46,1589.0,191.9998,191.9998,191.4287,191.4287,1589.0
2020-10-28 14:05:00,204.63,205.04,204.43,204.71,4621.0,191.5879,191.9718,191.4006,191.6628,4621.0
2020-10-28 14:10:00,204.7,204.85,204.57,204.64,2259.0,191.6534,191.7939,191.5317,191.5973,2259.0
2020-10-28 14:15:00,204.56,204.56,204.27,204.51,1700.0,191.5224,191.5224,191.2508,191.4755,1700.0
2020-10-28 14:20:00,204.73,205.19,204.67,205.18,2903.0,191.6815,192.1122,191.6253,192.1028,2903.0
2020-10-28 14:25:00,205.51,205.51,205.2,205.28,3800.0,192.4118,192.4118,192.1216,192.1965,3800.0
2020-10-28 14:30:00,205.54,205.54,205.16,205.35,3862.0,192.4399,192.4399,192.0841,192.262,3862.0
2020-10-28 14:35:00,205.25,205.27,204.44,204.44,2538.0,192.1684,192.1871,191.41,191.41,2538.0
2020-10-28 14:40:00,204.53,204.86,204.47,204.72,5462.0,191.4943,191.8032,191.4381,191.6722,5462.0
2020-10-28 14:45:00,204.67,205.12,204.6,204.96,1900.0,191.6253,192.0467,191.5598,191.8969,1900.0
2020-10-28 14:50:00,205.16,205.18,204.55,204.57,2001.0,192.0841,192.1028,191.513,191.5317,2001.0
2020-10-28 14:55:00,204.55,205.37,204.47,205.12,3192.0,191.513,192.2807,191.4381,192.0467,3192.0
2020-10-28 15:00:00,205.14,205.36,204.86,204.97,8156.0,192.0654,192.2714,191.8032,191.9062,8156.0
2020-10-28 15:05:00,205.02,205.06,204.71,204.78,2464.0,191.953,191.9905,191.6628,191.7283,2464.0
2020-10-28 15:10:00,204.77,205.06,204.4,204.76,2896.0,191.719,191.9905,191.3726,191.7096,2896.0
2020-10-28 15:15:00,204.7,204.77,204.58,204.67,3275.0,191.6534,191.719,191.5411,191.6253,3275.0
2020-10-28 15:20:00,204.66,205.5,204.45,205.49,6772.0,191.616,192.4024,191.4194,192.3931,6772.0
2020-10-28 15:25:00,205.41,205.74,205.38,205.45,6536.0,192.3182,192.6271,192.2901,192.3556,6536.0
2020-10-28 15:30:00,205.47,206.0,205.45,205.75,5361.0,192.3744,192.8706,192.3556,192.6365,5361.0
2020-10-28 15:35:00,205.8,205.87,205.12,205.12,11521.0,192.6833,192.7489,192.0467,192.0467,11521.0
2020-10-28 15:40:00,205.27,205.35,205.0,205.18,7934.0,192.1871,192.262,191.9343,192.1028,7934.0
2020-10-28 15:45:00,205.25,205.25,204.4,204.55,13661.0,192.1684,192.1684,191.3726,191.513,13661.0
2020-10-28 15:50:00,204.47,204.59,203.5,203.55,34953.0,191.4381,191.5504,190.5299,190.5767,34953.0
2020-10-28 15:55:00,203.59,203.74,203.03,203.24,44674.0,190.6142,190.7546,190.0899,190.2865,44674.0
2020-10-29 09:30:00,202.8,204.15,200.03,203.92,15101.0,189.8745,191.1385,187.2811,190.9231,15101.0
2020-10-29 09:35:00,203.79,203.79,202.47,203.0,2865.0,190.8014,190.8014,189.5656,190.0618,2865.0
2020-10-29 09:40:00,202.9,203.16,202.02,203.16,2800.0,189.9682,190.2116,189.1442,190.2116,2800.0
2020-10-29 09:45:00,203.69,204.71,203.69,204.57,1587.0,190.7078,191.6628,190.7078,191.5317,1587.0
2020-10-29 09:50:00,204.25,205.01,203.95,205.01,3415.0,191.2321,191.9437,190.9512,191.9437,3415.0
2020-10-29 09:55:00,204.88,204.94,203.59,204.58,8886.0,191.822,191.8781,190.6142,191.5411,8886.0
2020-10-29 10:00:00,204.58,204.75,203.87,204.6,6235.0,191.5411,191.7002,190.8763,191.5598,6235.0
2020-10-29 10:05:00,204.34,204.56,204.16,204.16,1552.0,191.3164,191.5224,191.1478,191.1478,1552.0
2020-10-29 10:10:00,204.42,204.58,203.89,203.89,1811.0,191.3913,191.5411,190.8951,190.8951,1811.0
2020-10-29 10:15:00,204.05,205.01,204.05,204.75,3923.0,191.0449,191.9437,191.0449,191.7002,3923.0
2020-10-29 10:20:00,205.13,205.51,204.83,205.08,2853.0,192.056,192.4118,191.7751,192.0092,2853.0
2020-10-29 10:25:00,205.07,205.28,204.9,205.1,1500.0,191.9998,192.1965,191.8407,192.0279,1500.0
2020-10-29 10:30:00,205.5,205.8,205.34,205.53,4578.0,192.4024,192.6833,192.2526,192.4305,4578.0
2020-10-29 10:35:00,205.68,205.84,205.2,205.64,16892.0,192.571,192.7208,192.1216,192.5335,16892.0
2020-10-29 10:40:00,205.73,205.87,205.42,205.54,28539.0,192.6178,192.7489,192.3275,192.4399,28539.0
2020-10-29 10:45:00,205.48,205.82,205.1,205.82,6976.0,192.3837,192.702,192.0279,192.702,6976.0
2020-10-29 10:50:00,206.0,206.51,205.82,206.42,3495.0,192.8706,193.3481,192.702,193.2638,3495.0
2020-10-29 10:55:00,206.23,206.69,206.02,206.69,5443.0,193.0859,193.5166,192.8893,193.5166,5443.0
2020-10-29 11:00:00,206.69,206.69,206.08,206.2,5153.0,193.5166,193.5166,192.9455,193.0578,5153.0
2020-10-29 11:05:00,206.23,206.23,205.9,205.97,2913.0,193.0859,193.0859,192.7769,192.8425,2913.0
2020-10-29 11:10:00,205.77,206.07,205.63,205.81,1147.0,192.6552,192.9361,192.5242,192.6927,1147.0
2020-10-29 11:15:00,205.97,206.32,205.97,206.22,900.0,192.8425,193.1702,192.8425,193.0766,900.0
2020-10-29 11:20:00,206.11,206.19,205.88,205.97,1850.0,192.9736,193.0485,192.7582,192.8425,1850.0
2020-10-29 11:25:00,206.06,206.54,206.06,206.18,1702.0,192.9268,193.3762,192.9268,193.0391,1702.0
2020-10-29 11:30:00,206.08,206.08,205.59,205.59,1252.0,192.9455,192.9455,192.4867,192.4867,1252.0
2020-10-29 11:35:00,205.56,205.93,205.36,205.87,2071.0,192.4586,192.805,192.2714,192.7489,2071.0
2020-10-29 11:40:00,206.0,206.0,205.24,205.24,1302.0,192.8706,192.8706,192.159,192.159,1302.0
2020-10-29 11:45:00,205.11,205.54,205.11,205.25,3650.0,192.0373,192.4399,192.0373,192.1684,3650.0
2020-10-29 11:50:00,205.32,205.84,205.29,205.4,1654.0,192.2339,192.7208,192.2058,192.3088,1654.0
2020-10-29 11:55:00,205.63,205.67,205.0,205.66,3426.0,192.5242,192.5616,191.9343,192.5522,3426.0
2020-10-29 12:00:00,205.58,205.71,205.01,205.01,1724.0,192.4773,192.5991,191.9437,191.9437,1724.0
2020-10-29 12:05:00,205.03,205.4,205.03,205.37,1398.0,191.9624,192.3088,191.9624,192.2807,1398.0
2020-10-29 12:10:00,205.28,205.49,205.15,205.49,1421.0,192.1965,192.3931,192.0748,192.3931,1421.0
2020-10-29 12:15:00,205.66,206.08,205.66,206.08,1100.0,192.5522,192.9455,192.5522,192.9455,1100.0
2020-10-29 12:20:00,206.0,206.06,205.87,206.0,3517.0,192.8706,192.9268,192.7489,192.8706,3517.0
2020-10-29 12:25:00,206.06,206.65,206.05,206.45,3328.0,192.9268,193.4791,192.9174,193.2919,3328.0
2020-10-29 12:30:00,206.45,206.73,206.41,206.73,2753.0,193.2919,193.554,193.2544,193.554,2753.0
2020-10-29 12:35:00,206.53,207.15,206.52,207.06,2628.0,193.3668,193.9473,193.3574,193.863,2628.0
2020-10-29 12:40:00,207.0,207.29,206.96,207.29,1300.0,193.8068,194.0784,193.7694,194.0784,1300.0
2020-10-29 12:45:00,207.4,207.56,207.16,207.21,7627.0,194.1813,194.3311,193.9566,194.0035,7627.0
2020-10-29 12:50:00,207.23,207.55,207.07,207.07,1501.0,194.0222,194.3218,193.8724,193.8724,1501.0
2020-10-29 12:55:00,207.27,207.27,207.03,207.25,1979.0,194.0596,194.0596,193.8349,194.0409,1979.0
2020-10-29 13:00:00,207.27,207.27,207.04,207.17,1789.0,194.0596,194.0596,193.8443,193.966,1789.0
2020-10-29 13:05:00,207.11,207.11,206.42,206.42,3098.0,193.9098,193.9098,193.2638,193.2638,3098.0
2020-10-29 13:10:00,206.6,207.29,206.42,206.83,6376.0,193.4323,194.0784,193.2638,193.6477,6376.0
2020-10-29 13:15:00,206.86,206.86,206.31,206.45,1860.0,193.6758,193.6758,193.1608,193.2919,1860.0
2020-10-29 13:20:00,206.65,207.12,206.64,207.03,2521.0,193.4791,193.9192,193.4698,193.8349,2521.0
2020-10-29 13:25:00,206.98,207.17,206.96,207.09,3278.0,193.7881,193.966,193.7694,193.8911,3278.0
2020-10-29 13:30:00,207.01,207.89,207.01,207.84,3579.0,193.8162,194.6401,193.8162,194.5933,3579.0
2020-10-29 13:35:00,207.85,207.92,207.72,207.91,5982.0,194.6027,194.6682,194.481,194.6588,5982.0
2020-10-29 13:40:00,208.08,208.6,208.07,208.54,5740.0,194.818,195.3049,194.8086,195.2487,5740.0
2020-10-29 13:45:00,208.47,208.93,208.39,208.86,5496.0,195.1832,195.6138,195.1082,195.5483,5496.0
2020-10-29 13:50:00,208.89,208.9,208.41,208.9,2900.0,195.5764,195.5857,195.127,195.5857,2900.0
2020-10-29 13:55:00,209.36,209.48,208.95,209.38,2500.0,196.0164,196.1288,195.6326,196.0352,2500.0
2020-10-29 14:00:00,209.4,209.95,209.27,209.54,6349.0,196.0539,196.5688,195.9322,196.185,6349.0
2020-10-29 14:05:00,209.51,209.84,209.43,209.71,3529.0,196.1569,196.4658,196.082,196.3441,3529.0
2020-10-29 14:10:00,210.0,210.0,209.56,209.73,2804.0,196.6156,196.6156,196.2037,196.3628,2804.0
2020-10-29 14:15:00,209.85,210.29,209.78,210.28,4899.0,196.4752,196.8872,196.4097,196.8778,4899.0
2020-10-29 14:20:00,210.24,210.39,209.96,210.14,4604.0,196.8403,196.9808,196.5782,196.7467,4604.0
2020-10-29 14:25:00,210.21,210.34,209.91,210.0,2152.0,196.8123,196.934,196.5314,196.6156,2152.0
2020-10-29 14:30:00,210.05,210.3,209.91,210.3,2437.0,196.6624,196.8965,196.5314,196.8965,2437.0
2020-10-29 14:35:00,210.24,210.24,209.37,209.46,3624.0,196.8403,196.8403,196.0258,196.1101,3624.0
2020-10-29 14:40:00,209.46,209.72,209.38,209.38,3141.0,196.1101,196.3535,196.0352,196.0352,3141.0
2020-10-29 14:45:00,209.33,209.34,208.79,208.96,8090.0,195.9883,195.9977,195.4828,195.6419,8090.0
2020-10-29 14:50:00,208.83,209.39,208.76,209.39,2840.0,195.5202,196.0445,195.4547,196.0445,2840.0
2020-10-29 14:55:00,209.48,209.94,209.38,209.76,10529.0,196.1288,196.5595,196.0352,196.3909,10529.0
2020-10-29 15:00:00,209.72,209.72,209.31,209.33,7253.0,196.3535,196.3535,195.9696,195.9883,7253.0
2020-10-29 15:05:00,209.27,209.62,209.13,209.13,3184.0,195.9322,196.2599,195.8011,195.8011,3184.0
2020-10-29 15:10:00,208.95,208.99,208.38,208.4,6293.0,195.6326,195.67,195.0989,195.1176,6293.0
2020-10-29 15:15:00,208.27,208.37,207.85,208.31,3480.0,194.9959,195.0895,194.6027,195.0333,3480.0
2020-10-29 15:20:00,208.17,208.46,208.08,208.23,7357.0,194.9023,195.1738,194.818,194.9584,7357.0
2020-10-29 15:25:00,208.18,208.58,208.14,208.5,4225.0,194.9116,195.2861,194.8742,195.2112,4225.0
2020-10-29 15:30:00,208.57,208.76,208.4,208.49,3800.0,195.2768,195.4547,195.1176,195.2019,3800.0
2020-10-29 15:35:00,208.38,208.63,208.22,208.56,4504.0,195.0989,195.333,194.9491,195.2674,4504.0
2020-10-29 15:40:00,208.57,208.62,208.23,208.35,4922.0,195.2768,195.3236,194.9584,195.0708,4922.0
2020-10-29 15:45:00,208.53,209.01,208.48,208.48,23217.0,195.2393,195.6887,195.1925,195.1925,23217.0
2020-10-29 15:50:00,208.55,209.14,208.31,208.72,21067.0,195.2581,195.8104,195.0333,195.4172,21067.0
2020-10-29 15:55:00,208.69,208.7,207.84,207.84,37928.0,195.3891,195.3985,194.5933,194.5933,37928.0
2020-10-30 09:30:00,207.33,209.65,207.33,208.06,6661.0,194.1158,196.2879,194.1158,194.7993,6661.0
2020-10-30 09:35:00,208.5,208.51,208.12,208.43,761.0,195.2112,195.2206,194.8555,195.1457,761.0
2020-10-30 09:40:00,208.24,208.24,207.22,207.8,1368.0,194.9678,194.9678,194.0128,194.5559,1368.0
2020-10-30 09:45:00,208.03,208.03,207.88,208.02,400.0,194.7712,194.7712,194.6308,194.7618,400.0
2020-10-30 09:50:00,207.24,207.64,206.91,207.39,620.0,194.0315,194.4061,193.7226,194.172,620.0
2020-10-30 09:55:00,207.66,209.02,207.66,209.02,1000.0,194.4248,195.6981,194.4248,195.6981,1000.0
2020-10-30 10:00:00,208.7,208.88,208.27,208.88,600.0,195.3985,195.567,194.9959,195.567,600.0
2020-10-30 10:05:00,208.3,209.36,208.3,209.09,1100.0,195.024,196.0164,195.024,195.7636,1100.0
2020-10-30 10:10:00,208.9,208.9,208.38,208.4,950.0,195.5857,195.5857,195.0989,195.1176,950.0
2020-10-30 10:15:00,208.44,208.88,208.3,208.53,1634.0,195.1551,195.567,195.024,195.2393,1634.0
2020-10-30 10:20:00,208.34,208.42,207.64,207.64,8654.0,195.0614,195.1363,194.4061,194.4061,8654.0
2020-10-30 10:25:00,207.35,207.35,206.27,206.44,1706.0,194.1345,194.1345,193.1234,193.2825,1706.0
2020-10-30 10:30:00,206.65,206.67,205.92,206.58,2200.0,193.4791,193.4979,192.7957,193.4136,2200.0
2020-10-30 10:35:00,206.33,207.1,205.97,206.85,2800.0,193.1795,193.9005,192.8425,193.6664,2800.0
2020-10-30 10:40:00,206.5,206.53,205.47,205.74,3005.0,193.3387,193.3668,192.3744,192.6271,3005.0
2020-10-30 10:45:00,205.44,205.66,205.26,205.28,2811.0,192.3463,192.5522,192.1777,192.1965,2811.0
2020-10-30 10:50:00,205.33,205.97,205.33,205.62,1302.0,192.2433,192.8425,192.2433,192.5148,1302.0
2020-10-30 10:55:00,206.02,206.02,204.9,204.9,1280.0,192.8893,192.8893,191.8407,191.8407,1280.0
2020-10-30 11:00:00,204.7,205.87,204.66,205.46,2125.0,191.6534,192.7489,191.616,192.365,2125.0
2020-10-30 11:05:00,206.18,206.18,205.33,205.33,2150.0,193.0391,193.0391,192.2433,192.2433,2150.0
2020-10-30 11:10:00,205.53,206.56,205.53,206.56,1000.0,192.4305,193.3949,192.4305,193.3949,1000.0
2020-10-30 11:15:00,206.5,206.5,206.15,206.22,1076.0,193.3387,193.3387,193.011,193.0766,1076.0
2020-10-30 11:20:00,206.33,206.88,206.23,206.54,2257.0,193.1795,193.6945,193.0859,193.3762,2257.0
2020-10-30 11:25:00,206.71,206.99,205.89,205.89,2272.0,193.5353,193.7975,192.7676,192.7676,2272.0
2020-10-30 11:30:00,206.2,206.32,205.97,206.06,1090.0,193.0578,193.1702,192.8425,192.9268,1090.0
2020-10-30 11:35:00,206.28,206.51,206.28,206.51,960.0,193.1327,193.3481,193.1327,193.3481,960.0
2020-10-30 11:40:00,206.45,206.45,205.93,206.18,2138.0,193.2919,193.2919,192.805,193.0391,2138.0
2020-10-30 11:45:00,206.04,207.13,205.83,207.05,1485.0,192.908,193.9286,192.7114,193.8537,1485.0
2020-10-30 11:50:00,206.86,207.24,206.75,207.23,1635.0,193.6758,194.0315,193.5728,194.0222,1635.0
2020-10-30 11:55:00,207.15,207.16,206.76,206.81,1866.0,193.9473,193.9566,193.5821,193.629,1866.0
2020-10-30 12:00:00,206.82,207.27,206.82,207.26,1200.0,193.6383,194.0596,193.6383,194.0503,1200.0
2020-10-30 12:05:00,207.54,207.62,207.38,207.52,800.0,194.3124,194.3873,194.1626,194.2937,800.0
2020-10-30 12:10:00,207.36,207.36,207.13,207.22,740.0,194.1439,194.1439,193.9286,194.0128,740.0
2020-10-30 12:15:00,207.37,208.25,207.37,208.25,4404.0,194.1533,194.9772,194.1533,194.9772,4404.0
2020-10-30 12:20:00,208.14,208.39,207.97,208.24,3329.0,194.8742,195.1082,194.715,194.9678,3329.0
2020-10-30 12:25:00,207.97,208.23,207.85,208.08,2751.0,194.715,194.9584,194.6027,194.818,2751.0
2020-10-30 12:30:00,207.82,207.82,207.31,207.46,2800.0,194.5746,194.5746,194.0971,194.2375,2800.0
2020-10-30 12:35:00,207.31,207.31,206.81,207.18,3185.0,194.0971,194.0971,193.629,193.9754,3185.0
2020-10-30 12:40:00,207.04,207.12,206.88,206.97,3100.0,193.8443,193.9192,193.6945,193.7788,3100.0
2020-10-30 12:45:00,206.9,207.39,206.81,207.27,3584.0,193.7132,194.172,193.629,194.0596,3584.0
2020-10-30 12:50:00,207.11,207.19,206.98,206.99,1300.0,193.9098,193.9847,193.7881,193.7975,1300.0
2020-10-30 12:55:00,206.83,206.87,206.5,206.53,1508.0,193.6477,193.6851,193.3387,193.3668,1508.0
2020-10-30 13:00:00,206.24,206.88,206.2,206.55,3780.0,193.0953,193.6945,193.0578,193.3855,3780.0
2020-10-30 13:05:00,206.41,206.41,206.18,206.18,700.0,193.2544,193.2544,193.0391,193.0391,700.0
2020-10-30 13:10:00,206.43,206.43,206.17,206.4,1300.0,193.2732,193.2732,193.0297,193.2451,1300.0
2020-10-30 13:15:00,206.2,206.55,206.05,206.41,1002.0,193.0578,193.3855,192.9174,193.2544,1002.0
2020-10-30 13:20:00,206.23,206.43,206.22,206.32,2200.0,193.0859,193.2732,193.0766,193.1702,2200.0
2020-10-30 13:25:00,206.15,206.61,206.07,206.51,1805.0,193.011,193.4417,192.9361,193.3481,1805.0
2020-10-30 13:30:00,206.34,206.5,205.96,205.97,2410.0,193.1889,193.3387,192.8331,192.8425,2410.0
2020-10-30 13:35:00,205.99,206.06,205.14,205.54,2900.0,192.8612,192.9268,192.0654,192.4399,2900.0
2020-10-30 13:40:00,205.67,206.19,205.67,205.93,3918.0,192.5616,193.0485,192.5616,192.805,3918.0
2020-10-30 13:45:00,205.86,206.39,205.66,206.39,1860.0,192.7395,193.2357,192.5522,193.2357,1860.0
2020-10-30 13:50:00,206.48,206.64,206.46,206.46,1102.0,193.32,193.4698,193.3013,193.3013,1102.0
2020-10-30 13:55:00,206.8,207.08,206.79,207.08,900.0,193.6196,193.8817,193.6102,193.8817,900.0
2020-10-30 14:00:00,206.85,207.35,206.81,207.23,1300.0,193.6664,194.1345,193.629,194.0222,1300.0
2020-10-30 14:05:00,207.23,207.95,207.22,207.58,2801.0,194.0222,194.6963,194.0128,194.3499,2801.0
2020-10-30 14:10:00,207.71,207.71,207.06,207.23,3520.0,194.4716,194.4716,193.863,194.0222,3520.0
2020-10-30 14:15:00,207.14,207.68,207.05,207.61,4139.0,193.9379,194.4435,193.8537,194.378,4139.0
2020-10-30 14:20:00,207.72,207.77,207.14,207.14,2110.0,194.481,194.5278,193.9379,193.9379,2110.0
2020-10-30 14:25:00,206.99,207.01,206.15,206.46,2100.0,193.7975,193.8162,193.011,193.3013,2100.0
2020-10-30 14:30:00,206.17,206.17,205.45,205.9,5271.0,193.0297,193.0297,192.3556,192.7769,5271.0
2020-10-30 14:35:00,205.88,206.42,205.53,206.07,2157.0,192.7582,193.2638,192.4305,192.9361,2157.0
2020-10-30 14:40:00,206.07,206.07,205.54,205.65,3266.0,192.9361,192.9361,192.4399,192.5429,3266.0
2020-10-30 14:45:00,205.53,206.23,205.3,206.22,8199.0,192.4305,193.0859,192.2152,193.0766,8199.0
2020-10-30 14:50:00,206.07,206.45,206.04,206.39,2800.0,192.9361,193.2919,192.908,193.2357,2800.0
2020-10-30 14:55:00,206.27,206.65,206.09,206.14,4492.0,193.1234,193.4791,192.9548,193.0017,4492.0
2020-10-30 15:00:00,206.08,206.25,205.73,206.12,5373.0,192.9455,193.1046,192.6178,192.9829,5373.0
2020-10-30 15:05:00,206.23,206.23,205.75,205.84,3182.0,193.0859,193.0859,192.6365,192.7208,3182.0
2020-10-30 15:10:00,205.95,206.59,205.95,206.52,3991.0,192.8238,193.423,192.8238,193.3574,3991.0
2020-10-30 15:15:00,206.38,206.54,206.12,206.22,3533.0,193.2264,193.3762,192.9829,193.0766,3533.0
2020-10-30 15:20:00,206.43,206.64,206.37,206.54,3123.0,193.2732,193.4698,193.217,193.3762,3123.0
2020-10-30 15:25:00,206.55,206.71,205.84,205.84,5250.0,193.3855,193.5353,192.7208,192.7208,5250.0
2020-10-30 15:30:00,205.86,205.9,205.37,205.47,6347.0,192.7395,192.7769,192.2807,192.3744,6347.0
2020-10-30 15:35:00,205.33,205.7,204.99,205.7,13012.0,192.2433,192.5897,191.9249,192.5897,13012.0
2020-10-30 15:40:00,205.67,206.47,205.37,206.47,10560.0,192.5616,193.3106,192.2807,193.3106,10560.0
2020-10-30 15:45:00,206.55,206.77,205.96,206.43,18209.0,193.3855,193.5915,192.8331,193.2732,18209.0
2020-10-30 15:50:00,206.27,207.63,206.09,207.13,19358.0,193.1234,194.3967,192.9548,193.9286,19358.0
2020-10-30 15:55:00,207.09,208.6,206.79,208.36,87896.0,193.8911,195.3049,193.6102,195.0802,87896.0
2020-11-02 09:30:00,212.45,213.11,211.03,212.22,13285.0,198.9095,199.5274,197.58,198.6941,13285.0
2020-11-02 09:35:00,212.24,213.55,212.23,213.24,8175.0,198.7129,199.9394,198.7035,199.6491,8175.0
2020-11-02 09:40:00,213.09,213.1,212.03,212.21,6729.0,199.5087,199.5181,198.5163,198.6848,6729.0
2020-11-02 09:45:00,212.03,213.61,212.03,213.61,16106.0,198.5163,199.9956,198.5163,199.9956,16106.0
2020-11-02 09:50:00,213.17,214.45,213.01,214.44,2591.0,199.5836,200.782,199.4338,200.7727,2591.0
2020-11-02 09:55:00,214.6,215.7,214.23,215.6,3005.0,200.9225,201.9523,200.576,201.8587,3005.0
2020-11-02 10:00:00,215.75,216.74,215.47,216.09,7402.0,201.9992,202.9261,201.737,202.3175,7402.0
2020-11-02 10:05:00,216.5,217.01,216.31,216.89,5804.0,202.7014,203.1789,202.5235,203.0665,5804.0
2020-11-02 10:10:00,216.95,216.95,215.6,215.6,3146.0,203.1227,203.1227,201.8587,201.8587,3146.0
2020-11-02 10:15:00,216.05,217.32,215.75,217.0,2642.0,202.28,203.4691,201.9992,203.1695,2642.0
2020-11-02 10:20:00,216.88,217.47,216.76,217.27,2836.0,203.0571,203.6095,202.9448,203.4223,2836.0
2020-11-02 10:25:00,217.23,217.76,217.0,217.22,2352.0,203.3848,203.8811,203.1695,203.3755,2352.0
2020-11-02 10:30:00,216.47,216.48,216.0,216.28,450.0,202.6733,202.6826,202.2332,202.4954,450.0
2020-11-02 10:35:00,216.22,216.22,215.83,215.83,1500.0,202.4392,202.4392,202.0741,202.0741,1500.0
2020-11-02 10:40:00,215.36,215.48,214.36,214.39,7281.0,201.634,201.7464,200.6978,200.7258,7281.0
2020-11-02 10:45:00,214.48,214.7,214.37,214.7,1100.0,200.8101,201.0161,200.7071,201.0161,1100.0
2020-11-02 10:50:00,214.83,215.17,214.56,214.99,2901.0,201.1378,201.4561,200.885,201.2876,2901.0
2020-11-02 10:55:00,215.04,215.09,214.88,215.02,5413.0,201.3344,201.3812,201.1846,201.3157,5413.0
2020-11-02 11:00:00,215.16,216.06,215.15,216.0,20150.0,201.4468,202.2894,201.4374,202.2332,20150.0
2020-11-02 11:05:00,216.14,217.01,216.04,216.99,4450.0,202.3643,203.1789,202.2707,203.1601,4450.0
2020-11-02 11:10:00,217.18,217.25,216.31,216.81,2956.0,203.338,203.4036,202.5235,202.9916,2956.0
2020-11-02 11:15:00,216.85,217.33,216.82,217.07,10592.0,203.0291,203.4785,203.001,203.235,10592.0
2020-11-02 11:20:00,216.87,217.33,216.8,217.33,4845.0,203.0478,203.4785,202.9822,203.4785,4845.0
2020-11-02 11:25:00,217.53,218.11,217.53,218.04,5110.0,203.6657,204.2087,203.6657,204.1432,5110.0
2020-11-02 11:30:00,218.1,218.28,217.87,217.89,2377.0,204.1994,204.3679,203.984,204.0028,2377.0
2020-11-02 11:35:00,217.8,217.97,217.55,217.75,3457.0,203.9185,204.0777,203.6844,203.8717,3457.0
2020-11-02 11:40:00,217.84,218.7,217.84,218.65,4347.0,203.956,204.7611,203.956,204.7143,4347.0
2020-11-02 11:45:00,218.59,218.63,218.26,218.49,4487.0,204.6582,204.6956,204.3492,204.5645,4487.0
2020-11-02 11:50:00,218.61,218.75,218.54,218.71,1851.0,204.6769,204.808,204.6113,204.7705,1851.0
2020-11-02 11:55:00,218.79,218.8,218.44,218.44,4329.0,204.8454,204.8548,204.5177,204.5177,4329.0
2020-11-02 12:00:00,218.48,218.87,218.42,218.75,2299.0,204.5552,204.9203,204.499,204.808,2299.0
2020-11-02 12:05:00,218.73,219.14,218.61,218.98,4056.0,204.7892,205.1731,204.6769,205.0233,4056.0
2020-11-02 12:10:00,219.03,219.04,218.47,218.58,4080.0,205.0701,205.0795,204.5458,204.6488,4080.0
2020-11-02 12:15:00,218.72,218.82,218.12,218.12,7399.0,204.7799,204.8735,204.2181,204.2181,7399.0
2020-11-02 12:20:00,218.07,218.08,217.83,217.83,3068.0,204.1713,204.1807,203.9466,203.9466,3068.0
2020-11-02 12:25:00,217.95,218.48,217.81,218.48,2449.0,204.0589,204.5552,203.9279,204.5552,2449.0
2020-11-02 12:30:00,218.65,218.65,218.07,218.33,3979.0,204.7143,204.7143,204.1713,204.4147,3979.0
2020-11-02 12:35:00,218.33,218.33,217.63,217.64,5220.0,204.4147,204.4147,203.7593,203.7687,5220.0
2020-11-02 12:40:00,217.62,217.67,217.37,217.37,5699.0,203.75,203.7968,203.5159,203.5159,5699.0
2020-11-02 12:45:00,217.38,217.45,217.0,217.01,2918.0,203.5253,203.5908,203.1695,203.1789,2918.0
2020-11-02 12:50:00,217.01,217.47,216.95,217.14,3604.0,203.1789,203.6095,203.1227,203.3006,3604.0
2020-11-02 12:55:00,217.4,217.65,217.3,217.65,1241.0,203.544,203.7781,203.4504,203.7781,1241.0
2020-11-02 13:00:00,217.75,217.81,217.19,217.4,2180.0,203.8717,203.9279,203.3474,203.544,2180.0
2020-11-02 13:05:00,217.23,217.23,216.91,217.04,2228.0,203.3848,203.3848,203.0852,203.2069,2228.0
2020-11-02 13:10:00,217.05,217.22,216.71,216.71,2403.0,203.2163,203.3755,202.898,202.898,2403.0
2020-11-02 13:15:00,216.65,216.65,216.32,216.34,2377.0,202.8418,202.8418,202.5328,202.5516,2377.0
2020-11-02 13:20:00,216.31,216.42,216.04,216.42,2580.0,202.5235,202.6265,202.2707,202.6265,2580.0
2020-11-02 13:25:00,216.29,216.29,216.07,216.27,3672.0,202.5047,202.5047,202.2988,202.486,3672.0
2020-11-02 13:30:00,216.13,217.01,216.13,216.95,2300.0,202.3549,203.1789,202.3549,203.1227,2300.0
2020-11-02 13:35:00,216.87,216.87,216.27,216.31,1790.0,203.0478,203.0478,202.486,202.5235,1790.0
2020-11-02 13:40:00,216.28,216.51,216.28,216.37,2500.0,202.4954,202.7107,202.4954,202.5796,2500.0
2020-11-02 13:45:00,216.43,216.91,216.3,216.74,4345.0,202.6358,203.0852,202.5141,202.9261,4345.0
2020-11-02 13:50:00,216.57,216.61,216.3,216.61,2958.0,202.7669,202.8043,202.5141,202.8043,2958.0
2020-11-02 13:55:00,216.45,216.45,216.17,216.2,2726.0,202.6545,202.6545,202.3924,202.4205,2726.0
2020-11-02 14:00:00,216.1,216.4,215.89,215.99,3964.0,202.3269,202.6077,202.1302,202.2239,3964.0
2020-11-02 14:05:00,215.85,216.23,215.82,215.98,3623.0,202.0928,202.4486,202.0647,202.2145,3623.0
2020-11-02 14:10:00,216.01,216.34,215.94,216.18,1958.0,202.2426,202.5516,202.177,202.4018,1958.0
2020-11-02 14:15:00,216.13,216.27,216.01,216.14,3492.0,202.3549,202.486,202.2426,202.3643,3492.0
2020-11-02 14:20:00,216.01,217.35,215.98,217.35,2640.0,202.2426,203.4972,202.2145,203.4972,2640.0
2020-11-02 14:25:00,217.36,217.88,217.36,217.88,2033.0,203.5065,203.9934,203.5065,203.9934,2033.0
2020-11-02 14:30:00,218.11,218.11,217.65,217.76,2870.0,204.2087,204.2087,203.7781,203.8811,2870.0
2020-11-02 14:35:00,217.74,218.53,217.74,218.3,2460.0,203.8623,204.602,203.8623,204.3866,2460.0
2020-11-02 14:40:00,218.2,218.47,218.2,218.47,1994.0,204.293,204.5458,204.293,204.5458,1994.0
2020-11-02 14:45:00,218.46,219.0,218.44,218.58,4487.0,204.5364,205.042,204.5177,204.6488,4487.0
2020-11-02 14:50:00,218.59,218.61,218.23,218.23,3998.0,204.6582,204.6769,204.3211,204.3211,3998.0
2020-11-02 14:55:00,218.21,218.49,218.13,218.36,12532.0,204.3024,204.5645,204.2275,204.4428,12532.0
2020-11-02 15:00:00,218.29,218.86,218.22,218.38,4799.0,204.3773,204.9109,204.3117,204.4615,4799.0
2020-11-02 15:05:00,218.38,218.47,218.03,218.07,3220.0,204.4615,204.5458,204.1338,204.1713,3220.0
2020-11-02 15:10:00,218.14,218.26,217.88,217.94,11644.0,204.2368,204.3492,203.9934,204.0496,11644.0
2020-11-02 15:15:00,218.08,218.44,218.03,218.2,11566.0,204.1807,204.5177,204.1338,204.293,11566.0
2020-11-02 15:20:00,218.2,218.32,218.01,218.17,6328.0,204.293,204.4054,204.1151,204.2649,6328.0
2020-11-02 15:25:00,218.07,218.16,217.96,218.05,3181.0,204.1713,204.2556,204.0683,204.1526,3181.0
2020-11-02 15:30:00,218.06,218.83,218.02,218.27,11685.0,204.1619,204.8829,204.1245,204.3585,11685.0
2020-11-02 15:35:00,218.31,218.32,217.81,217.98,8121.0,204.396,204.4054,203.9279,204.087,8121.0
2020-11-02 15:40:00,217.97,218.07,217.43,217.43,9074.0,204.0777,204.1713,203.5721,203.5721,9074.0
2020-11-02 15:45:00,217.47,218.19,217.45,217.94,14142.0,203.6095,204.2836,203.5908,204.0496,14142.0
2020-11-02 15:50:00,218.08,218.18,217.58,218.06,19848.0,204.1807,204.2743,203.7125,204.1619,19848.0
2020-11-02 15:55:00,217.99,218.24,217.58,218.02,54996.0,204.0964,204.3305,203.7125,204.1245,54996.0
2020-11-03 09:30:00,222.23,222.84,221.42,222.46,34881.0,208.0662,208.6373,207.3078,208.2815,34881.0
2020-11-03 09:35:00,222.21,222.58,220.95,220.98,5738.0,208.0474,208.3938,206.8677,206.8958,5738.0
2020-11-03 09:40:00,221.33,221.8,220.97,221.76,10023.0,207.2235,207.6636,206.8865,207.6261,10023.0
2020-11-03 09:45:00,221.69,222.15,221.47,222.13,5997.0,207.5606,207.9913,207.3546,207.9725,5997.0
2020-11-03 09:50:00,222.08,223.76,221.81,223.55,6253.0,207.9257,209.4986,207.6729,209.302,6253.0
2020-11-03 09:55:00,223.56,223.99,223.28,223.28,6527.0,209.3114,209.714,209.0492,209.0492,6527.0
2020-11-03 10:00:00,223.56,225.13,222.81,225.04,9445.0,209.3114,210.7813,208.6092,210.6971,9445.0
2020-11-03 10:05:00,224.99,225.2,224.73,225.17,10189.0,210.6502,210.8469,210.4068,210.8188,10189.0
2020-11-03 10:10:00,225.11,225.23,224.75,225.19,7377.0,210.7626,210.875,210.4255,210.8375,7377.0
2020-11-03 10:15:00,225.19,226.59,225.19,226.08,5073.0,210.8375,212.1483,210.8375,211.6708,5073.0
2020-11-03 10:20:00,226.12,226.28,225.87,226.06,4949.0,211.7082,211.858,211.4742,211.6521,4949.0
2020-11-03 10:25:00,226.2,226.2,225.62,225.98,15883.0,211.7831,211.7831,211.2401,211.5771,15883.0
2020-11-03 10:30:00,225.8,226.1,225.72,225.91,13959.0,211.4086,211.6895,211.3337,211.5116,13959.0
2020-11-03 10:35:00,225.85,226.65,225.6,226.65,13398.0,211.4554,212.2044,211.2214,212.2044,13398.0
2020-11-03 10:40:00,226.48,226.48,226.1,226.21,14934.0,212.0453,212.0453,211.6895,211.7925,14934.0
2020-11-03 10:45:00,226.09,226.34,225.92,226.22,5629.0,211.6801,211.9142,211.521,211.8019,5629.0
2020-11-03 10:50:00,226.3,226.38,225.77,225.77,6795.0,211.8768,211.9517,211.3805,211.3805,6795.0
2020-11-03 10:55:00,225.76,225.94,225.51,225.94,4976.0,211.3712,211.5397,211.1371,211.5397,4976.0
2020-11-03 11:00:00,226.01,226.09,225.53,225.78,4574.0,211.6052,211.6801,211.1558,211.3899,4574.0
2020-11-03 11:05:00,226.01,226.01,225.7,225.79,7206.0,211.6052,211.6052,211.315,211.3993,7206.0
2020-11-03 11:10:00,225.7,225.84,225.66,225.84,4267.0,211.315,211.4461,211.2775,211.4461,4267.0
2020-11-03 11:15:00,225.84,226.31,225.84,226.02,6854.0,211.4461,211.8861,211.4461,211.6146,6854.0
2020-11-03 11:20:00,225.9,225.99,225.66,225.9,5077.0,211.5022,211.5865,211.2775,211.5022,5077.0
2020-11-03 11:25:00,225.83,226.02,225.68,225.69,12948.0,211.4367,211.6146,211.2963,211.3056,12948.0
2020-11-03 11:30:00,225.54,225.61,225.28,225.3,4604.0,211.1652,211.2307,210.9218,210.9405,4604.0
2020-11-03 11:35:00,225.25,225.76,225.2,225.76,3757.0,210.8937,211.3712,210.8469,211.3712,3757.0
2020-11-03 11:40:00,225.67,225.67,225.29,225.29,25344.0,211.2869,211.2869,210.9311,210.9311,25344.0
2020-11-03 11:45:00,225.22,225.35,223.85,223.88,17760.0,210.8656,210.9873,209.5829,209.611,17760.0
2020-11-03 11:50:00,223.87,223.92,223.43,223.43,14901.0,209.6016,209.6484,209.1897,209.1897,14901.0
2020-11-03 11:55:00,223.15,223.92,223.05,223.92,4083.0,208.9275,209.6484,208.8339,209.6484,4083.0
2020-11-03 12:00:00,224.12,224.52,224.11,224.23,5020.0,209.8357,210.2102,209.8263,209.9387,5020.0
2020-11-03 12:05:00,224.23,224.41,224.17,224.17,4668.0,209.9387,210.1072,209.8825,209.8825,4668.0
2020-11-03 12:10:00,224.24,224.39,224.15,224.24,6396.0,209.948,210.0885,209.8638,209.948,6396.0
2020-11-03 12:15:00,224.15,224.42,224.15,224.42,2721.0,209.8638,210.1166,209.8638,210.1166,2721.0
2020-11-03 12:20:00,224.37,224.74,224.37,224.49,3997.0,210.0698,210.4162,210.0698,210.1821,3997.0
2020-11-03 12:25:00,224.48,224.54,224.31,224.38,2801.0,210.1728,210.2289,210.0136,210.0791,2801.0
2020-11-03 12:30:00,224.43,224.69,224.43,224.54,2862.0,210.1259,210.3694,210.1259,210.2289,2862.0
2020-11-03 12:35:00,224.54,224.56,224.38,224.56,758.0,210.2289,210.2477,210.0791,210.2477,758.0
2020-11-03 12:40:00,224.52,224.57,223.87,223.91,6275.0,210.2102,210.257,209.6016,209.6391,6275.0
2020-11-03 12:45:00,224.0,224.03,223.84,223.94,4119.0,209.7233,209.7514,209.5735,209.6672,4119.0
2020-11-03 12:50:00,223.94,224.05,223.91,223.94,2862.0,209.6672,209.7702,209.6391,209.6672,2862.0
2020-11-03 12:55:00,224.04,224.05,223.46,223.53,3637.0,209.7608,209.7702,209.2178,209.2833,3637.0
2020-11-03 13:00:00,223.54,223.62,223.15,223.45,3490.0,209.2927,209.3676,208.9275,209.2084,3490.0
2020-11-03 13:05:00,223.43,223.63,223.42,223.63,1500.0,209.1897,209.3769,209.1803,209.3769,1500.0
2020-11-03 13:10:00,223.71,224.18,223.69,223.69,4807.0,209.4518,209.8919,209.4331,209.4331,4807.0
2020-11-03 13:15:00,223.69,223.69,223.49,223.67,1811.0,209.4331,209.4331,209.2458,209.4144,1811.0
2020-11-03 13:20:00,223.8,223.94,223.6,223.94,2896.0,209.5361,209.6672,209.3488,209.6672,2896.0
2020-11-03 13:25:00,223.86,224.05,223.85,224.05,2429.0,209.5923,209.7702,209.5829,209.7702,2429.0
2020-11-03 13:30:00,224.08,224.62,224.02,224.62,5768.0,209.7982,210.3038,209.7421,210.3038,5768.0
2020-11-03 13:35:00,224.55,224.71,223.86,223.87,6676.0,210.2383,210.3881,209.5923,209.6016,6676.0
2020-11-03 13:40:00,223.87,224.08,223.45,224.07,3555.0,209.6016,209.7982,209.2084,209.7889,3555.0
2020-11-03 13:45:00,223.99,224.09,223.83,223.9,3799.0,209.714,209.8076,209.5642,209.6297,3799.0
2020-11-03 13:50:00,223.84,224.06,223.83,223.89,2235.0,209.5735,209.7795,209.5642,209.6204,2235.0
2020-11-03 13:55:00,223.83,224.1,223.83,224.04,3758.0,209.5642,209.817,209.5642,209.7608,3758.0
2020-11-03 14:00:00,223.95,224.39,223.95,224.24,6175.0,209.6765,210.0885,209.6765,209.948,6175.0
2020-11-03 14:05:00,224.1,224.39,223.99,224.18,7979.0,209.817,210.0885,209.714,209.8919,7979.0
2020-11-03 14:10:00,224.31,224.74,224.3,224.58,4346.0,210.0136,210.4162,210.0042,210.2664,4346.0
2020-11-03 14:15:00,224.59,224.61,223.89,224.0,7545.0,210.2757,210.2945,209.6204,209.7233,7545.0
2020-11-03 14:20:00,224.09,224.25,223.91,223.95,7446.0,209.8076,209.9574,209.6391,209.6765,7446.0
2020-11-03 14:25:00,223.95,224.09,223.73,224.03,3843.0,209.6765,209.8076,209.4706,209.7514,3843.0
2020-11-03 14:30:00,224.1,224.82,223.95,224.67,14502.0,209.817,210.4911,209.6765,210.3506,14502.0
2020-11-03 14:35:00,224.82,224.92,224.76,224.81,9313.0,210.4911,210.5847,210.4349,210.4817,9313.0
2020-11-03 14:40:00,224.82,224.92,224.73,224.83,6769.0,210.4911,210.5847,210.4068,210.5004,6769.0
2020-11-03 14:45:00,224.86,225.07,224.69,225.07,2407.0,210.5285,210.7251,210.3694,210.7251,2407.0
2020-11-03 14:50:00,225.08,225.35,225.02,225.05,3290.0,210.7345,210.9873,210.6783,210.7064,3290.0
2020-11-03 14:55:00,225.08,225.08,224.97,225.05,4100.0,210.7345,210.7345,210.6315,210.7064,4100.0
2020-11-03 15:00:00,225.13,225.36,224.76,225.36,8375.0,210.7813,210.9967,210.4349,210.9967,8375.0
2020-11-03 15:05:00,225.21,225.21,224.92,224.93,3353.0,210.8562,210.8562,210.5847,210.5941,3353.0
2020-11-03 15:10:00,224.98,225.53,224.98,225.34,6282.0,210.6409,211.1558,210.6409,210.9779,6282.0
2020-11-03 15:15:00,225.41,225.5,225.26,225.42,2109.0,211.0435,211.1277,210.903,211.0528,2109.0
2020-11-03 15:20:00,225.5,225.63,224.89,224.92,14345.0,211.1277,211.2495,210.5566,210.5847,14345.0
2020-11-03 15:25:00,225.07,225.67,225.07,225.19,9036.0,210.7251,211.2869,210.7251,210.8375,9036.0
2020-11-03 15:30:00,225.46,226.04,225.37,225.96,11533.0,211.0903,211.6333,211.006,211.5584,11533.0
2020-11-03 15:35:00,226.0,226.21,225.87,226.06,5214.0,211.5959,211.7925,211.4742,211.6521,5214.0
2020-11-03 15:40:00,226.09,226.46,225.95,226.45,10327.0,211.6801,212.0266,211.5491,212.0172,10327.0
2020-11-03 15:45:00,226.43,226.83,226.35,226.83,16492.0,211.9985,212.373,211.9236,212.373,16492.0
2020-11-03 15:50:00,226.6,227.68,226.51,227.63,26864.0,212.1576,213.1688,212.0734,213.122,26864.0
2020-11-03 15:55:00,227.54,227.63,226.15,226.2,73705.0,213.0377,213.122,211.7363,211.7831,73705.0
2020-11-04 09:30:00,223.46,224.12,220.43,220.43,72885.0,209.2178,209.8357,206.3809,206.3809,72885.0
2020-11-04 09:35:00,220.51,220.76,217.53,217.53,7053.0,206.4558,206.6898,203.6657,203.6657,7053.0
2020-11-04 09:40:00,217.53,219.84,216.92,219.55,8431.0,203.6657,205.8285,203.0946,205.557,8431.0
2020-11-04 09:45:00,219.55,219.97,217.78,219.85,13788.0,205.557,205.9502,203.8998,205.8378,13788.0
2020-11-04 09:50:00,219.84,219.87,219.49,219.56,2910.0,205.8285,205.8566,205.5008,205.5663,2910.0
2020-11-04 09:55:00,219.59,220.54,218.87,220.53,7604.0,205.5944,206.4839,204.9203,206.4745,7604.0
2020-11-04 10:00:00,220.55,221.86,220.3,221.84,8636.0,206.4932,207.7197,206.2592,207.701,8636.0
2020-11-04 10:05:00,221.61,222.58,221.47,221.65,9282.0,207.4857,208.3938,207.3546,207.5231,9282.0
2020-11-04 10:10:00,221.83,221.96,221.15,221.94,7766.0,207.6916,207.8134,207.055,207.7946,7766.0
2020-11-04 10:15:00,221.68,223.47,221.68,222.39,13035.0,207.5512,209.2271,207.5512,208.216,13035.0
2020-11-04 10:20:00,222.62,223.57,222.4,222.94,11052.0,208.4313,209.3208,208.2253,208.7309,11052.0
2020-11-04 10:25:00,222.97,222.97,221.58,221.9,5315.0,208.759,208.759,207.4576,207.7572,5315.0
2020-11-04 10:30:00,222.13,222.97,221.99,222.76,2501.0,207.9725,208.759,207.8415,208.5624,2501.0
2020-11-04 10:35:00,222.88,222.9,220.73,220.83,5277.0,208.6747,208.6935,206.6618,206.7554,5277.0
2020-11-04 10:40:00,220.87,221.57,220.7,221.56,5740.0,206.7928,207.4482,206.6337,207.4389,5740.0
2020-11-04 10:45:00,221.5,222.07,221.21,222.03,7926.0,207.3827,207.9164,207.1112,207.8789,7926.0
2020-11-04 10:50:00,222.42,222.99,222.27,222.9,4317.0,208.244,208.7777,208.1036,208.6935,4317.0
2020-11-04 10:55:00,222.9,223.09,221.65,221.96,12692.0,208.6935,208.8713,207.5231,207.8134,12692.0
2020-11-04 11:00:00,221.86,222.2,221.58,222.15,3505.0,207.7197,208.0381,207.4576,207.9913,3505.0
2020-11-04 11:05:00,221.97,221.97,221.62,221.92,2004.0,207.8227,207.8227,207.495,207.7759,2004.0
2020-11-04 11:10:00,221.88,222.01,221.54,221.57,4648.0,207.7385,207.8602,207.4201,207.4482,4648.0
2020-11-04 11:15:00,221.4,221.71,221.19,221.63,8551.0,207.2891,207.5793,207.0924,207.5044,8551.0
2020-11-04 11:20:00,221.61,222.53,221.49,222.53,3700.0,207.4857,208.347,207.3733,208.347,3700.0
2020-11-04 11:25:00,222.41,222.83,222.4,222.62,4675.0,208.2347,208.6279,208.2253,208.4313,4675.0
2020-11-04 11:30:00,222.79,223.45,222.71,223.05,5483.0,208.5905,209.2084,208.5156,208.8339,5483.0
2020-11-04 11:35:00,223.11,223.29,222.34,222.69,16851.0,208.8901,209.0586,208.1691,208.4968,16851.0
2020-11-04 11:40:00,222.6,222.96,222.52,222.77,4119.0,208.4126,208.7496,208.3377,208.5717,4119.0
2020-11-04 11:45:00,222.68,223.0,222.6,222.87,4341.0,208.4875,208.7871,208.4126,208.6654,4341.0
2020-11-04 11:50:00,222.87,223.61,222.86,223.61,6305.0,208.6654,209.3582,208.656,209.3582,6305.0
2020-11-04 11:55:00,223.75,224.32,223.72,223.97,3500.0,209.4893,210.0229,209.4612,209.6953,3500.0
2020-11-04 12:00:00,223.89,224.2,223.36,223.88,8088.0,209.6204,209.9106,209.1241,209.611,8088.0
2020-11-04 12:05:00,223.84,224.07,223.81,224.06,9950.0,209.5735,209.7889,209.5455,209.7795,9950.0
2020-11-04 12:10:00,224.06,224.3,223.98,224.1,9339.0,209.7795,210.0042,209.7046,209.817,9339.0
2020-11-04 12:15:00,224.09,224.21,223.91,224.04,6815.0,209.8076,209.92,209.6391,209.7608,6815.0
2020-11-04 12:20:00,223.94,224.42,223.87,224.3,14453.0,209.6672,210.1166,209.6016,210.0042,14453.0
2020-11-04 12:25:00,224.28,224.3,223.46,223.6,2750.0,209.9855,210.0042,209.2178,209.3488,2750.0
2020-11-04 12:30:00,223.64,223.83,223.48,223.49,6822.0,209.3863,209.5642,209.2365,209.2458,6822.0
2020-11-04 12:35:00,223.26,223.37,222.87,222.88,2045.0,209.0305,209.1335,208.6654,208.6747,2045.0
2020-11-04 12:40:00,222.76,223.23,222.76,223.22,9474.0,208.5624,209.0024,208.5624,208.9931,9474.0
2020-11-04 12:45:00,223.01,223.09,222.39,222.78,10902.0,208.7964,208.8713,208.216,208.5811,10902.0
2020-11-04 12:50:00,222.59,222.74,221.51,222.15,10563.0,208.4032,208.5437,207.392,207.9913,10563.0
2020-11-04 12:55:00,222.03,222.2,221.19,221.27,7705.0,207.8789,208.0381,207.0924,207.1673,7705.0
2020-11-04 13:00:00,221.28,221.86,221.27,221.8,7822.0,207.1767,207.7197,207.1673,207.6636,7822.0
2020-11-04 13:05:00,221.93,221.99,221.59,221.76,5051.0,207.7853,207.8415,207.4669,207.6261,5051.0
2020-11-04 13:10:00,221.63,222.08,221.63,221.95,10227.0,207.5044,207.9257,207.5044,207.804,10227.0
2020-11-04 13:15:00,221.94,222.08,221.76,221.81,5307.0,207.7946,207.9257,207.6261,207.6729,5307.0
2020-11-04 13:20:00,221.83,222.1,221.82,222.03,3997.0,207.6916,207.9444,207.6823,207.8789,3997.0
2020-11-04 13:25:00,221.99,222.1,221.85,221.99,5004.0,207.8415,207.9444,207.7104,207.8415,5004.0
2020-11-04 13:30:00,222.12,222.75,222.1,222.74,5518.0,207.9632,208.553,207.9444,208.5437,5518.0
2020-11-04 13:35:00,222.74,222.87,222.46,222.52,6975.0,208.5437,208.6654,208.2815,208.3377,6975.0
2020-11-04 13:40:00,222.46,222.5,221.32,221.32,5990.0,208.2815,208.3189,207.2142,207.2142,5990.0
2020-11-04 13:45:00,221.32,221.98,221.32,221.9,6990.0,207.2142,207.8321,207.2142,207.7572,6990.0
2020-11-04 13:50:00,221.9,222.32,221.88,222.22,6407.0,207.7572,208.1504,207.7385,208.0568,6407.0
2020-11-04 13:55:00,222.24,222.39,221.99,222.14,4711.0,208.0755,208.216,207.8415,207.9819,4711.0
2020-11-04 14:00:00,222.05,222.38,221.71,221.71,3719.0,207.8976,208.2066,207.5793,207.5793,3719.0
2020-11-04 14:05:00,221.71,222.07,221.64,221.97,2656.0,207.5793,207.9164,207.5138,207.8227,2656.0
2020-11-04 14:10:00,221.86,222.11,221.74,221.81,3793.0,207.7197,207.9538,207.6074,207.6729,3793.0
2020-11-04 14:15:00,221.54,221.72,221.26,221.51,4083.0,207.4201,207.5887,207.158,207.392,4083.0
2020-11-04 14:20:00,221.58,221.77,221.05,221.05,4498.0,207.4576,207.6355,206.9614,206.9614,4498.0
2020-11-04 14:25:00,221.05,221.11,220.8,220.93,2440.0,206.9614,207.0175,206.7273,206.849,2440.0
2020-11-04 14:30:00,220.94,221.13,220.8,221.02,4705.0,206.8584,207.0363,206.7273,206.9333,4705.0
2020-11-04 14:35:00,220.84,221.06,220.72,220.86,6444.0,206.7647,206.9707,206.6524,206.7835,6444.0
2020-11-04 14:40:00,220.74,220.74,220.02,220.02,3304.0,206.6711,206.6711,205.997,205.997,3304.0
2020-11-04 14:45:00,220.0,220.17,219.53,219.53,3539.0,205.9783,206.1374,205.5382,205.5382,3539.0
2020-11-04 14:50:00,219.63,220.32,219.5,220.2,12334.0,205.6319,206.2779,205.5102,206.1655,12334.0
2020-11-04 14:55:00,220.33,220.33,220.01,220.15,4535.0,206.2873,206.2873,205.9876,206.1187,4535.0
2020-11-04 15:00:00,220.09,220.36,219.59,219.62,5325.0,206.0625,206.3153,205.5944,205.6225,5325.0
2020-11-04 15:05:00,219.75,219.76,219.23,219.36,7600.0,205.7442,205.7536,205.2574,205.3791,7600.0
2020-11-04 15:10:00,219.28,219.3,218.82,218.91,5638.0,205.3042,205.3229,204.8735,204.9578,5638.0
2020-11-04 15:15:00,218.78,219.09,218.78,218.96,6240.0,204.836,205.1263,204.836,205.0046,6240.0
2020-11-04 15:20:00,218.94,219.29,218.8,219.22,7086.0,204.9858,205.3135,204.8548,205.248,7086.0
2020-11-04 15:25:00,219.19,219.31,219.0,219.0,2901.0,205.2199,205.3323,205.042,205.042,2901.0
2020-11-04 15:30:00,219.24,219.5,218.93,219.5,9527.0,205.2667,205.5102,204.9765,205.5102,9527.0
2020-11-04 15:35:00,219.46,219.59,219.09,219.46,10626.0,205.4727,205.5944,205.1263,205.4727,10626.0
2020-11-04 15:40:00,219.49,219.91,219.39,219.79,9128.0,205.5008,205.894,205.4072,205.7817,9128.0
2020-11-04 15:45:00,219.65,219.7,219.08,219.08,10954.0,205.6506,205.6974,205.1169,205.1169,10954.0
2020-11-04 15:50:00,219.07,219.48,219.0,219.19,26260.0,205.1076,205.4914,205.042,205.2199,26260.0
2020-11-04 15:55:00,219.09,219.15,217.92,218.2,55672.0,205.1263,205.1825,204.0309,204.293,55672.0
2020-11-05 09:30:00,228.67,232.0,226.99,232.0,46252.0,214.8874,218.0167,213.3086,218.0167,46252.0
2020-11-05 09:35:00,232.63,232.63,229.19,229.82,32294.0,218.6087,218.6087,215.376,215.9681,32294.0
2020-11-05 09:40:00,229.45,232.44,229.43,232.27,36372.0,215.6204,218.4302,215.6016,218.2704,36372.0
2020-11-05 09:45:00,231.96,235.83,231.21,233.98,20890.0,217.9791,221.6158,217.2743,219.8773,20890.0
2020-11-05 09:50:00,233.99,234.13,232.52,233.16,22194.0,219.8867,220.0183,218.5053,219.1068,22194.0
2020-11-05 09:55:00,233.16,233.73,232.16,232.65,13972.0,219.1068,219.6424,218.167,218.6275,13972.0
2020-11-05 10:00:00,232.59,233.51,231.42,231.42,21221.0,218.5711,219.4357,217.4716,217.4716,21221.0
2020-11-05 10:05:00,231.46,231.6,230.46,231.18,9276.0,217.5092,217.6408,216.5695,217.2461,9276.0
2020-11-05 10:10:00,231.22,233.5,230.8,233.41,13478.0,217.2837,219.4263,216.889,219.3417,13478.0
2020-11-05 10:15:00,232.95,233.43,232.06,232.31,23312.0,218.9094,219.3605,218.0731,218.308,23312.0
2020-11-05 10:20:00,232.62,234.23,232.45,233.71,12924.0,218.5993,220.1123,218.4396,219.6236,12924.0
2020-11-05 10:25:00,233.94,234.94,233.31,234.94,11862.0,219.8397,220.7795,219.2477,220.7795,11862.0
2020-11-05 10:30:00,234.11,235.15,233.14,233.56,25154.0,219.9995,220.9768,219.088,219.4826,25154.0
2020-11-05 10:35:00,233.36,233.58,232.2,232.99,13839.0,219.2947,219.5014,218.2046,218.947,13839.0
2020-11-05 10:40:00,232.33,232.72,230.78,230.97,17922.0,218.3268,218.6933,216.8702,217.0488,17922.0
2020-11-05 10:45:00,230.57,232.3,230.51,231.31,31040.0,216.6729,218.2986,216.6165,217.3683,31040.0
2020-11-05 10:50:00,231.68,231.73,229.91,230.32,23578.0,217.716,217.7629,216.0526,216.4379,23578.0
2020-11-05 10:55:00,229.91,231.89,229.89,231.72,14028.0,216.0526,217.9133,216.0338,217.7536,14028.0
2020-11-05 11:00:00,231.72,232.09,231.34,231.82,9648.0,217.7536,218.1012,217.3965,217.8475,9648.0
2020-11-05 11:05:00,231.59,232.65,231.2,231.38,15822.0,217.6314,218.6275,217.2649,217.434,15822.0
2020-11-05 11:10:00,231.38,232.14,231.03,231.77,11624.0,217.434,218.1482,217.1051,217.8005,11624.0
2020-11-05 11:15:00,231.77,232.3,231.5,232.3,4090.0,217.8005,218.2986,217.5468,218.2986,4090.0
2020-11-05 11:20:00,232.32,232.59,231.84,232.49,8818.0,218.3174,218.5711,217.8663,218.4771,8818.0
2020-11-05 11:25:00,232.14,233.87,232.14,233.82,8911.0,218.1482,219.774,218.1482,219.727,8911.0
2020-11-05 11:30:00,233.41,234.38,233.21,234.16,11643.0,219.3417,220.2532,219.1537,220.0465,11643.0
2020-11-05 11:35:00,234.16,234.16,233.79,234.0,6649.0,220.0465,220.0465,219.6988,219.8961,6649.0
2020-11-05 11:40:00,234.11,235.17,233.79,234.82,39214.0,219.9995,220.9956,219.6988,220.6667,39214.0
2020-11-05 11:45:00,234.95,235.5,234.75,235.04,9255.0,220.7889,221.3057,220.6009,220.8734,9255.0
2020-11-05 11:50:00,235.21,235.98,235.2,235.63,8507.0,221.0332,221.7568,221.0238,221.4279,8507.0
2020-11-05 11:55:00,235.51,235.64,235.07,235.18,11113.0,221.3151,221.4373,220.9016,221.005,11113.0
2020-11-05 12:00:00,235.14,235.23,233.84,233.99,8328.0,220.9674,221.052,219.7458,219.8867,8328.0
2020-11-05 12:05:00,233.89,233.91,233.27,233.68,9072.0,219.7928,219.8116,219.2101,219.5954,9072.0
2020-11-05 12:10:00,233.7,233.73,233.37,233.56,4435.0,219.6142,219.6424,219.3041,219.4826,4435.0
2020-11-05 12:15:00,233.69,235.25,233.58,235.25,17835.0,219.6048,221.0708,219.5014,221.0708,17835.0
2020-11-05 12:20:00,235.38,235.88,235.38,235.59,23749.0,221.193,221.6628,221.193,221.3903,23749.0
2020-11-05 12:25:00,235.43,236.65,235.3,236.65,8981.0,221.2399,222.3864,221.1178,222.3864,8981.0
2020-11-05 12:30:00,236.59,239.2,236.59,237.47,21780.0,222.33,224.7827,222.33,223.157,21780.0
2020-11-05 12:35:00,237.47,237.95,237.23,237.76,9063.0,223.157,223.608,222.9314,223.4295,9063.0
2020-11-05 12:40:00,237.71,238.71,237.71,238.69,7079.0,223.3825,224.3222,223.3825,224.3034,7079.0
2020-11-05 12:45:00,238.8,238.92,238.11,238.17,12007.0,224.4068,224.5196,223.7584,223.8148,12007.0
2020-11-05 12:50:00,238.13,239.08,238.03,238.62,8484.0,223.7772,224.6699,223.6832,224.2377,8484.0
2020-11-05 12:55:00,238.67,239.27,238.67,239.16,8105.0,224.2847,224.8485,224.2847,224.7451,8105.0
2020-11-05 13:00:00,239.0,239.41,238.68,239.13,11441.0,224.5948,224.9801,224.2941,224.7169,11441.0
2020-11-05 13:05:00,239.08,239.08,238.47,238.72,11237.0,224.6699,224.6699,224.0967,224.3316,11237.0
2020-11-05 13:10:00,238.51,238.72,238.01,238.3,7417.0,224.1343,224.3316,223.6644,223.937,7417.0
2020-11-05 13:15:00,238.15,238.78,238.0,238.59,6947.0,223.796,224.388,223.655,224.2095,6947.0
2020-11-05 13:20:00,238.59,238.68,238.2,238.33,5915.0,224.2095,224.2941,223.843,223.9651,5915.0
2020-11-05 13:25:00,238.07,238.11,237.7,237.7,15088.0,223.7208,223.7584,223.3731,223.3731,15088.0
2020-11-05 13:30:00,237.71,238.67,237.71,238.67,4542.0,223.3825,224.2847,223.3825,224.2847,4542.0
2020-11-05 13:35:00,238.75,238.9,238.53,238.79,17977.0,224.3598,224.5008,224.1531,224.3974,17977.0
2020-11-05 13:40:00,238.8,239.17,238.71,239.16,10855.0,224.4068,224.7545,224.3222,224.7451,10855.0
2020-11-05 13:45:00,238.96,239.12,238.67,239.05,104604.0,224.5572,224.7075,224.2847,224.6417,104604.0
2020-11-05 13:50:00,239.05,239.05,238.01,238.22,24507.0,224.6417,224.6417,223.6644,223.8618,24507.0
2020-11-05 13:55:00,238.21,238.62,238.06,238.09,14983.0,223.8524,224.2377,223.7114,223.7396,14983.0
2020-11-05 14:00:00,238.26,238.94,238.24,238.94,9524.0,223.8994,224.5384,223.8806,224.5384,9524.0
2020-11-05 14:05:00,239.01,239.56,238.6,238.85,16766.0,224.6042,225.121,224.2189,224.4538,16766.0
2020-11-05 14:10:00,238.73,238.98,238.4,238.41,19342.0,224.341,224.576,224.0309,224.0403,19342.0
2020-11-05 14:15:00,238.4,238.54,238.05,238.18,9456.0,224.0309,224.1625,223.702,223.8242,9456.0
2020-11-05 14:20:00,238.21,238.43,238.03,238.07,9848.0,223.8524,224.0591,223.6832,223.7208,9848.0
2020-11-05 14:25:00,238.29,238.6,238.11,238.48,8590.0,223.9276,224.2189,223.7584,224.1061,8590.0
2020-11-05 14:30:00,238.61,238.79,238.43,238.67,11498.0,224.2283,224.3974,224.0591,224.2847,11498.0
2020-11-05 14:35:00,238.62,238.84,238.45,238.52,9816.0,224.2377,224.4444,224.0779,224.1437,9816.0
2020-11-05 14:40:00,238.35,238.35,237.6,237.71,10786.0,223.9839,223.9839,223.2791,223.3825,10786.0
2020-11-05 14:45:00,237.71,237.75,237.28,237.5,10928.0,223.3825,223.4201,222.9784,223.1852,10928.0
2020-11-05 14:50:00,237.59,237.81,237.41,237.81,13288.0,223.2697,223.4765,223.1006,223.4765,13288.0
2020-11-05 14:55:00,237.82,238.01,237.4,237.72,6110.0,223.4859,223.6644,223.0912,223.3919,6110.0
2020-11-05 15:00:00,237.81,238.11,237.63,237.8,8880.0,223.4765,223.7584,223.3073,223.4671,8880.0
2020-11-05 15:05:00,237.68,237.88,237.5,237.77,15100.0,223.3543,223.5423,223.1852,223.4389,15100.0
2020-11-05 15:10:00,237.7,237.89,237.34,237.42,20413.0,223.3731,223.5517,223.0348,223.11,20413.0
2020-11-05 15:15:00,237.47,237.75,237.37,237.56,22373.0,223.157,223.4201,223.063,223.2416,22373.0
2020-11-05 15:20:00,237.51,238.24,237.51,238.24,14139.0,223.1946,223.8806,223.1946,223.8806,14139.0
2020-11-05 15:25:00,238.15,238.15,237.8,237.91,15989.0,223.796,223.796,223.4671,223.5705,15989.0
2020-11-05 15:30:00,237.95,238.0,237.32,237.4,31471.0,223.608,223.655,223.016,223.0912,31471.0
2020-11-05 15:35:00,237.37,237.62,237.27,237.43,30958.0,223.063,223.2979,222.969,223.1194,30958.0
2020-11-05 15:40:00,237.43,237.73,237.4,237.46,80524.0,223.1194,223.4013,223.0912,223.1476,80524.0
2020-11-05 15:45:00,237.41,237.99,237.34,237.99,29126.0,223.1006,223.6456,223.0348,223.6456,29126.0
2020-11-05 15:50:00,237.99,239.27,237.99,238.84,33753.0,223.6456,224.8485,223.6456,224.4444,33753.0
2020-11-05 15:55:00,238.64,238.82,237.66,238.01,58072.0,224.2565,224.4256,223.3355,223.6644,58072.0
2020-11-06 09:30:00,236.77,238.12,236.11,237.64,20879.0,222.4992,223.7678,221.879,223.3167,20879.0
2020-11-06 09:35:00,237.55,237.55,236.69,237.25,5719.0,223.2322,223.2322,222.424,222.9502,5719.0
2020-11-06 09:40:00,236.83,238.02,236.79,237.03,10944.0,222.5556,223.6738,222.518,222.7435,10944.0
2020-11-06 09:45:00,237.08,237.18,236.28,236.78,36949.0,222.7905,222.8845,222.0387,222.5086,36949.0
2020-11-06 09:50:00,236.84,237.58,236.6,237.0,42077.0,222.565,223.2604,222.3394,222.7153,42077.0
2020-11-06 09:55:00,236.84,237.44,236.77,237.43,34481.0,222.565,223.1288,222.4992,223.1194,34481.0
2020-11-06 10:00:00,237.74,237.74,236.96,237.05,3598.0,223.4107,223.4107,222.6777,222.7623,3598.0
2020-11-06 10:05:00,236.86,237.95,236.86,237.95,5719.0,222.5837,223.608,222.5837,223.608,5719.0
2020-11-06 10:10:00,238.13,238.13,237.84,238.08,2700.0,223.7772,223.7772,223.5047,223.7302,2700.0
2020-11-06 10:15:00,238.0,238.13,237.68,238.09,10340.0,223.655,223.7772,223.3543,223.7396,10340.0
2020-11-06 10:20:00,238.12,238.42,238.12,238.28,1422.0,223.7678,224.0497,223.7678,223.9182,1422.0
2020-11-06 10:25:00,238.28,238.49,237.76,238.19,6794.0,223.9182,224.1155,223.4295,223.8336,6794.0
2020-11-06 10:30:00,238.4,238.41,237.55,237.75,18128.0,224.0309,224.0403,223.2322,223.4201,18128.0
2020-11-06 10:35:00,237.68,237.93,237.22,237.22,9647.0,223.3543,223.5893,222.922,222.922,9647.0
2020-11-06 10:40:00,236.99,237.51,236.96,237.45,15920.0,222.7059,223.1946,222.6777,223.1382,15920.0
2020-11-06 10:45:00,237.41,237.54,237.05,237.53,10163.0,223.1006,223.2228,222.7623,223.2134,10163.0
2020-11-06 10:50:00,237.52,237.67,237.24,237.47,4348.0,223.204,223.3449,222.9408,223.157,4348.0
2020-11-06 10:55:00,237.46,237.64,236.36,236.64,18155.0,223.1476,223.3167,222.1139,222.377,18155.0
2020-11-06 11:00:00,236.72,237.43,236.45,237.07,15159.0,222.4522,223.1194,222.1985,222.7811,15159.0
2020-11-06 11:05:00,237.1,237.73,237.02,237.63,3196.0,222.8093,223.4013,222.7341,223.3073,3196.0
2020-11-06 11:10:00,237.56,237.7,237.43,237.59,5109.0,223.2416,223.3731,223.1194,223.2697,5109.0
2020-11-06 11:15:00,237.59,237.76,237.42,237.51,4131.0,223.2697,223.4295,223.11,223.1946,4131.0
2020-11-06 11:20:00,237.55,237.64,236.95,237.15,26587.0,223.2322,223.3167,222.6683,222.8563,26587.0
2020-11-06 11:25:00,237.03,237.12,236.83,236.98,9738.0,222.7435,222.8281,222.5556,222.6965,9738.0
2020-11-06 11:30:00,237.08,237.29,237.07,237.29,3996.0,222.7905,222.9878,222.7811,222.9878,3996.0
2020-11-06 11:35:00,237.17,237.28,237.07,237.28,4225.0,222.8751,222.9784,222.7811,222.9784,4225.0
2020-11-06 11:40:00,237.15,237.24,237.02,237.06,4915.0,222.8563,222.9408,222.7341,222.7717,4915.0
2020-11-06 11:45:00,236.96,237.51,236.96,237.42,3878.0,222.6777,223.1946,222.6777,223.11,3878.0
2020-11-06 11:50:00,237.67,238.21,237.57,238.03,4004.0,223.3449,223.8524,223.251,223.6832,4004.0
2020-11-06 11:55:00,238.17,238.24,237.94,238.1,2300.0,223.8148,223.8806,223.5987,223.749,2300.0
2020-11-06 12:00:00,238.14,238.22,237.9,237.9,3833.0,223.7866,223.8618,223.5611,223.5611,3833.0
2020-11-06 12:05:00,237.98,238.09,237.86,237.96,2600.0,223.6362,223.7396,223.5235,223.6174,2600.0
2020-11-06 12:10:00,237.96,238.13,237.72,237.73,3408.0,223.6174,223.7772,223.3919,223.4013,3408.0
2020-11-06 12:15:00,237.8,237.8,237.53,237.59,900.0,223.4671,223.4671,223.2134,223.2697,900.0
2020-11-06 12:20:00,237.73,238.01,237.44,237.44,4006.0,223.4013,223.6644,223.1288,223.1288,4006.0
2020-11-06 12:25:00,237.55,237.8,237.42,237.68,2783.0,223.2322,223.4671,223.11,223.3543,2783.0
2020-11-06 12:30:00,237.77,237.89,237.63,237.77,3335.0,223.4389,223.5517,223.3073,223.4389,3335.0
2020-11-06 12:35:00,237.78,237.88,237.59,237.59,1400.0,223.4483,223.5423,223.2697,223.2697,1400.0
2020-11-06 12:40:00,237.75,237.76,237.38,237.49,4007.0,223.4201,223.4295,223.0724,223.1758,4007.0
2020-11-06 12:45:00,237.5,237.73,237.5,237.72,2653.0,223.1852,223.4013,223.1852,223.3919,2653.0
2020-11-06 12:50:00,237.79,237.98,237.72,237.88,2744.0,223.4577,223.6362,223.3919,223.5423,2744.0
2020-11-06 12:55:00,237.92,237.94,237.43,237.66,3723.0,223.5799,223.5987,223.1194,223.3355,3723.0
2020-11-06 13:00:00,237.8,238.37,237.8,238.37,5212.0,223.4671,224.0027,223.4671,224.0027,5212.0
2020-11-06 13:05:00,238.32,238.32,238.22,238.22,1200.0,223.9557,223.9557,223.8618,223.8618,1200.0
2020-11-06 13:10:00,238.1,238.28,238.07,238.27,1337.0,223.749,223.9182,223.7208,223.9088,1337.0
2020-11-06 13:15:00,238.27,238.32,238.07,238.31,1629.0,223.9088,223.9557,223.7208,223.9464,1629.0
2020-11-06 13:20:00,238.33,238.33,238.07,238.08,1744.0,223.9651,223.9651,223.7208,223.7302,1744.0
2020-11-06 13:25:00,238.12,238.23,237.98,238.12,1000.0,223.7678,223.8712,223.6362,223.7678,1000.0
2020-11-06 13:30:00,238.14,238.14,237.64,237.85,2956.0,223.7866,223.7866,223.3167,223.5141,2956.0
2020-11-06 13:35:00,237.58,237.67,237.42,237.52,12000.0,223.2604,223.3449,223.11,223.204,12000.0
2020-11-06 13:40:00,237.66,237.91,237.58,237.77,5675.0,223.3355,223.5705,223.2604,223.4389,5675.0
2020-11-06 13:45:00,237.87,238.12,237.87,238.12,3015.0,223.5329,223.7678,223.5329,223.7678,3015.0
2020-11-06 13:50:00,238.11,238.2,238.0,238.2,3041.0,223.7584,223.843,223.655,223.843,3041.0
2020-11-06 13:55:00,238.16,238.16,237.86,237.87,2968.0,223.8054,223.8054,223.5235,223.5329,2968.0
2020-11-06 14:00:00,237.86,238.12,237.71,238.0,6997.0,223.5235,223.7678,223.3825,223.655,6997.0
2020-11-06 14:05:00,237.81,238.04,237.7,237.96,7815.0,223.4765,223.6926,223.3731,223.6174,7815.0
2020-11-06 14:10:00,237.93,238.03,237.87,237.94,2800.0,223.5893,223.6832,223.5329,223.5987,2800.0
2020-11-06 14:15:00,237.95,238.12,237.86,238.02,7940.0,223.608,223.7678,223.5235,223.6738,7940.0
2020-11-06 14:20:00,238.02,238.04,237.91,238.01,6109.0,223.6738,223.6926,223.5705,223.6644,6109.0
2020-11-06 14:25:00,237.92,238.02,237.79,237.96,47556.0,223.5799,223.6738,223.4577,223.6174,47556.0
2020-11-06 14:30:00,237.94,238.07,237.85,238.02,3588.0,223.5987,223.7208,223.5141,223.6738,3588.0
2020-11-06 14:35:00,237.91,238.0,237.78,237.9,16719.0,223.5705,223.655,223.4483,223.5611,16719.0
2020-11-06 14:40:00,237.95,238.01,237.89,238.0,5311.0,223.608,223.6644,223.5517,223.655,5311.0
2020-11-06 14:45:00,237.95,238.17,237.94,238.07,8078.0,223.608,223.8148,223.5987,223.7208,8078.0
2020-11-06 14:50:00,238.01,238.17,238.01,238.03,3235.0,223.6644,223.8148,223.6644,223.6832,3235.0
2020-11-06 14:55:00,238.01,238.05,237.93,238.03,8075.0,223.6644,223.702,223.5893,223.6832,8075.0
2020-11-06 15:00:00,237.95,238.09,237.9,238.09,10048.0,223.608,223.7396,223.5611,223.7396,10048.0
2020-11-06 15:05:00,237.97,238.04,237.34,237.39,11029.0,223.6268,223.6926,223.0348,223.0818,11029.0
2020-11-06 15:10:00,237.19,237.6,237.1,237.26,8110.0,222.8939,223.2791,222.8093,222.9596,8110.0
2020-11-06 15:15:00,237.26,237.37,236.86,237.2,8672.0,222.9596,223.063,222.5837,222.9033,8672.0
2020-11-06 15:20:00,237.35,237.41,237.11,237.34,5013.0,223.0442,223.1006,222.8187,223.0348,5013.0
2020-11-06 15:25:00,237.34,237.64,237.27,237.47,5321.0,223.0348,223.3167,222.969,223.157,5321.0
2020-11-06 15:30:00,237.44,237.74,237.35,237.5,6576.0,223.1288,223.4107,223.0442,223.1852,6576.0
2020-11-06 15:35:00,237.43,237.56,237.21,237.47,6921.0,223.1194,223.2416,222.9127,223.157,6921.0
2020-11-06 15:40:00,237.48,237.49,237.13,237.36,4790.0,223.1664,223.1758,222.8375,223.0536,4790.0
2020-11-06 15:45:00,237.5,237.91,237.37,237.75,15530.0,223.1852,223.5705,223.063,223.4201,15530.0
2020-11-06 15:50:00,237.66,237.87,237.02,237.1,19246.0,223.3355,223.5329,222.7341,222.8093,19246.0
2020-11-06 15:55:00,237.2,237.68,237.0,237.56,65687.0,222.9033,223.3543,222.7153,223.2416,65687.0
2020-11-09 09:30:00,258.82,269.12,258.82,260.31,199778.0,243.2202,252.8993,243.2202,244.6203,199778.0
2020-11-09 09:35:00,260.31,262.98,257.0,258.22,69469.0,244.6203,247.1294,241.5098,242.6563,69469.0
2020-11-09 09:40:00,258.29,260.21,257.7,258.97,11887.0,242.7221,244.5264,242.1677,243.3611,11887.0
2020-11-09 09:45:00,258.59,259.47,256.24,256.66,27616.0,243.004,243.831,240.7957,241.1903,27616.0
2020-11-09 09:50:00,256.4,256.6,253.92,254.38,24124.0,240.946,241.134,238.6155,239.0478,24124.0
2020-11-09 09:55:00,254.36,255.75,253.81,254.49,21656.0,239.029,240.3352,238.5121,239.1511,21656.0
2020-11-09 10:00:00,254.49,255.73,252.88,255.47,18277.0,239.1511,240.3164,237.6382,240.0721,18277.0
2020-11-09 10:05:00,255.72,255.72,252.93,254.04,20705.0,240.307,240.307,237.6852,238.7283,20705.0
2020-11-09 10:10:00,253.52,255.12,253.3,253.9,30952.0,238.2396,239.7432,238.0329,238.5967,30952.0
2020-11-09 10:15:00,253.94,256.56,253.06,255.48,16661.0,238.6343,241.0964,237.8073,240.0815,16661.0
2020-11-09 10:20:00,255.48,255.48,254.1,254.71,8964.0,240.0815,240.0815,238.7846,239.3579,8964.0
2020-11-09 10:25:00,254.67,255.56,254.42,255.06,18992.0,239.3203,240.1566,239.0854,239.6868,18992.0
2020-11-09 10:30:00,255.05,255.06,253.37,253.95,15214.0,239.6774,239.6868,238.0986,238.6437,15214.0
2020-11-09 10:35:00,254.05,254.05,252.43,253.03,34102.0,238.7377,238.7377,237.2153,237.7791,34102.0
2020-11-09 10:40:00,253.52,253.92,252.44,253.7,13643.0,238.2396,238.6155,237.2247,238.4088,13643.0
2020-11-09 10:45:00,253.94,254.58,253.67,254.18,9513.0,238.6343,239.2357,238.3806,238.8598,9513.0
2020-11-09 10:50:00,253.91,254.36,253.37,253.67,6396.0,238.6061,239.029,238.0986,238.3806,6396.0
2020-11-09 10:55:00,253.41,253.81,252.71,253.0,9678.0,238.1362,238.5121,237.4784,237.7509,9678.0
2020-11-09 11:00:00,253.41,253.61,252.04,252.05,7692.0,238.1362,238.3242,236.8488,236.8582,7692.0
2020-11-09 11:05:00,252.38,254.05,252.38,254.05,16643.0,237.1683,238.7377,237.1683,238.7377,16643.0
2020-11-09 11:10:00,253.67,254.04,252.45,252.8,15438.0,238.3806,238.7283,237.2341,237.563,15438.0
2020-11-09 11:15:00,252.76,253.3,251.77,252.4,14729.0,237.5254,238.0329,236.5951,237.1871,14729.0
2020-11-09 11:20:00,252.4,253.95,252.4,253.95,17023.0,237.1871,238.6437,237.1871,238.6437,17023.0
2020-11-09 11:25:00,253.93,254.68,253.38,254.09,11750.0,238.6249,239.3297,238.108,238.7752,11750.0
2020-11-09 11:30:00,254.22,254.63,253.91,254.05,9674.0,238.8974,239.2827,238.6061,238.7377,9674.0
2020-11-09 11:35:00,253.88,255.0,253.59,254.79,7907.0,238.5779,239.6304,238.3054,239.4331,7907.0
2020-11-09 11:40:00,254.59,254.89,253.97,254.19,3332.0,239.2451,239.527,238.6625,238.8692,3332.0
2020-11-09 11:45:00,254.55,254.57,253.5,253.94,4579.0,239.2075,239.2263,238.2208,238.6343,4579.0
2020-11-09 11:50:00,253.75,254.29,253.41,254.22,6949.0,238.4557,238.9632,238.1362,238.8974,6949.0
2020-11-09 11:55:00,253.94,254.63,253.94,254.07,6562.0,238.6343,239.2827,238.6343,238.7564,6562.0
2020-11-09 12:00:00,254.21,254.28,253.76,254.09,6724.0,238.888,238.9538,238.4651,238.7752,6724.0
2020-11-09 12:05:00,254.18,255.03,253.92,255.0,8537.0,238.8598,239.6586,238.6155,239.6304,8537.0
2020-11-09 12:10:00,255.0,255.14,253.95,254.34,33813.0,239.6304,239.762,238.6437,239.0102,33813.0
2020-11-09 12:15:00,254.21,254.38,253.87,254.21,11652.0,238.888,239.0478,238.5685,238.888,11652.0
2020-11-09 12:20:00,254.37,254.96,254.19,254.75,7416.0,239.0384,239.5928,238.8692,239.3955,7416.0
2020-11-09 12:25:00,254.93,255.54,254.88,255.27,8414.0,239.5646,240.1378,239.5176,239.8841,8414.0
2020-11-09 12:30:00,255.53,255.54,255.03,255.28,5283.0,240.1285,240.1378,239.6586,239.8935,5283.0
2020-11-09 12:35:00,255.25,255.49,255.0,255.32,14907.0,239.8653,240.0909,239.6304,239.9311,14907.0
2020-11-09 12:40:00,255.3,255.56,255.19,255.56,3350.0,239.9123,240.1566,239.8089,240.1566,3350.0
2020-11-09 12:45:00,255.36,255.9,255.36,255.63,5623.0,239.9687,240.4761,239.9687,240.2224,5623.0
2020-11-09 12:50:00,255.82,256.14,255.54,256.14,5500.0,240.401,240.7017,240.1378,240.7017,5500.0
2020-11-09 12:55:00,255.91,256.13,255.7,255.89,7494.0,240.4855,240.6923,240.2882,240.4668,7494.0
2020-11-09 13:00:00,255.89,256.13,255.76,255.76,6349.0,240.4668,240.6923,240.3446,240.3446,6349.0
2020-11-09 13:05:00,256.17,256.77,256.07,256.69,6778.0,240.7299,241.2937,240.6359,241.2185,6778.0
2020-11-09 13:10:00,256.74,257.1,256.55,257.1,2971.0,241.2655,241.6038,241.087,241.6038,2971.0
2020-11-09 13:15:00,257.12,257.25,256.33,256.33,3490.0,241.6226,241.7448,240.8802,240.8802,3490.0
2020-11-09 13:20:00,256.5,256.5,255.95,256.26,4971.0,241.04,241.04,240.5231,240.8145,4971.0
2020-11-09 13:25:00,256.42,256.55,255.76,256.01,4551.0,240.9648,241.087,240.3446,240.5795,4551.0
2020-11-09 13:30:00,256.01,256.33,255.83,256.11,4216.0,240.5795,240.8802,240.4104,240.6735,4216.0
2020-11-09 13:35:00,256.13,256.41,255.68,255.84,4414.0,240.6923,240.9554,240.2694,240.4198,4414.0
2020-11-09 13:40:00,255.76,256.15,255.61,255.99,2849.0,240.3446,240.7111,240.2036,240.5607,2849.0
2020-11-09 13:45:00,256.05,256.53,256.03,256.17,4644.0,240.6171,241.0682,240.5983,240.7299,4644.0
2020-11-09 13:50:00,256.17,256.2,255.32,255.75,5562.0,240.7299,240.7581,239.9311,240.3352,5562.0
2020-11-09 13:55:00,255.58,256.35,255.5,256.2,4808.0,240.1754,240.899,240.1003,240.7581,4808.0
2020-11-09 14:00:00,256.2,256.33,255.33,255.56,5352.0,240.7581,240.8802,239.9405,240.1566,5352.0
2020-11-09 14:05:00,255.53,255.93,255.53,255.83,3575.0,240.1285,240.5043,240.1285,240.4104,3575.0
2020-11-09 14:10:00,255.4,255.66,255.17,255.54,4311.0,240.0063,240.2506,239.7901,240.1378,4311.0
2020-11-09 14:15:00,255.42,255.42,255.06,255.18,3179.0,240.0251,240.0251,239.6868,239.7995,3179.0
2020-11-09 14:20:00,255.26,255.33,254.29,255.09,25697.0,239.8747,239.9405,238.9632,239.715,25697.0
2020-11-09 14:25:00,254.97,255.8,254.63,255.55,7800.0,239.6022,240.3822,239.2827,240.1472,7800.0
2020-11-09 14:30:00,255.79,255.8,255.09,255.09,4635.0,240.3728,240.3822,239.715,239.715,4635.0
2020-11-09 14:35:00,255.17,255.65,255.17,255.37,6883.0,239.7901,240.2412,239.7901,239.9781,6883.0
2020-11-09 14:40:00,255.4,255.53,255.18,255.23,2021.0,240.0063,240.1285,239.7995,239.8465,2021.0
2020-11-09 14:45:00,255.21,255.21,254.56,254.91,12832.0,239.8277,239.8277,239.2169,239.5458,12832.0
2020-11-09 14:50:00,254.81,254.91,254.57,254.87,5983.0,239.4518,239.5458,239.2263,239.5082,5983.0
2020-11-09 14:55:00,254.9,255.24,254.79,255.06,4532.0,239.5364,239.8559,239.4331,239.6868,4532.0
2020-11-09 15:00:00,255.0,255.65,254.9,255.55,8073.0,239.6304,240.2412,239.5364,240.1472,8073.0
2020-11-09 15:05:00,255.59,255.59,254.88,255.0,4918.0,240.1848,240.1848,239.5176,239.6304,4918.0
2020-11-09 15:10:00,254.87,255.07,254.68,254.82,3760.0,239.5082,239.6962,239.3297,239.4612,3760.0
2020-11-09 15:15:00,254.93,255.73,254.9,255.33,6594.0,239.5646,240.3164,239.5364,239.9405,6594.0
2020-11-09 15:20:00,255.19,255.56,254.96,255.42,9187.0,239.8089,240.1566,239.5928,240.0251,9187.0
2020-11-09 15:25:00,255.55,255.55,254.67,255.04,11157.0,240.1472,240.1472,239.3203,239.668,11157.0
2020-11-09 15:30:00,255.08,255.94,255.03,255.39,15128.0,239.7056,240.5137,239.6586,239.9969,15128.0
2020-11-09 15:35:00,255.5,255.93,255.39,255.88,23264.0,240.1003,240.5043,239.9969,240.4574,23264.0
2020-11-09 15:40:00,255.88,255.88,254.99,255.14,11478.0,240.4574,240.4574,239.621,239.762,11478.0
2020-11-09 15:45:00,255.28,255.29,254.57,255.0,21356.0,239.8935,239.9029,239.2263,239.6304,21356.0
2020-11-09 15:50:00,254.85,254.99,253.6,253.82,41135.0,239.4894,239.621,238.3148,238.5215,41135.0
2020-11-09 15:55:00,253.77,254.0,252.48,253.1,133268.0,238.4745,238.6907,237.2623,237.8449,133268.0
2020-11-10 09:30:00,252.64,255.92,252.64,255.89,12609.0,237.4126,240.4949,237.4126,240.4668,12609.0
2020-11-10 09:35:00,255.94,256.88,254.31,254.57,9337.0,240.5137,241.3971,238.982,239.2263,9337.0
2020-11-10 09:40:00,255.0,255.05,254.12,254.92,8986.0,239.6304,239.6774,238.8034,239.5552,8986.0
2020-11-10 09:45:00,254.93,256.93,254.74,256.52,11915.0,239.5646,241.4441,239.3861,241.0588,11915.0
2020-11-10 09:50:00,256.52,257.58,256.41,257.17,10978.0,241.0588,242.0549,240.9554,241.6696,10978.0
2020-11-10 09:55:00,257.13,259.01,257.01,259.01,11945.0,241.632,243.3987,241.5192,243.3987,11945.0
2020-11-10 10:00:00,258.98,260.62,258.63,260.38,13621.0,243.3705,244.9117,243.0416,244.6861,13621.0
2020-11-10 10:05:00,260.62,261.05,260.17,260.81,12163.0,244.9117,245.3157,244.4888,245.0902,12163.0
2020-11-10 10:10:00,260.63,261.16,258.69,258.95,19822.0,244.9211,245.4191,243.098,243.3423,19822.0
2020-11-10 10:15:00,258.94,259.7,258.94,259.7,4598.0,243.3329,244.0471,243.3329,244.0471,4598.0
2020-11-10 10:20:00,259.84,259.84,258.2,258.44,9526.0,244.1787,244.1787,242.6375,242.8631,9526.0
2020-11-10 10:25:00,258.66,258.99,257.87,258.63,5672.0,243.0698,243.3799,242.3274,243.0416,5672.0
2020-11-10 10:30:00,258.63,258.63,256.95,257.32,22555.0,243.0416,243.0416,241.4629,241.8106,22555.0
2020-11-10 10:35:00,257.61,257.61,256.32,256.93,4429.0,242.0831,242.0831,240.8708,241.4441,4429.0
2020-11-10 10:40:00,256.71,257.48,256.5,257.16,16516.0,241.2373,241.9609,241.04,241.6602,16516.0
2020-11-10 10:45:00,257.38,257.61,256.64,257.33,9357.0,241.8669,242.0831,241.1715,241.82,9357.0
2020-11-10 10:50:00,257.46,257.56,256.96,257.06,6203.0,241.9421,242.0361,241.4723,241.5662,6203.0
2020-11-10 10:55:00,257.41,257.95,257.29,257.59,3564.0,241.8951,242.4026,241.7824,242.0643,3564.0
2020-11-10 11:00:00,257.45,258.55,257.32,258.55,13619.0,241.9327,242.9664,241.8106,242.9664,13619.0
2020-11-10 11:05:00,258.41,259.15,258.18,258.56,12215.0,242.8349,243.5303,242.6187,242.9758,12215.0
2020-11-10 11:10:00,258.43,259.53,258.43,259.19,5093.0,242.8537,243.8874,242.8537,243.5679,5093.0
2020-11-10 11:15:00,259.47,259.48,257.82,257.89,4654.0,243.831,243.8404,242.2804,242.3462,4654.0
2020-11-10 11:20:00,258.0,258.53,257.65,258.53,11564.0,242.4496,242.9476,242.1207,242.9476,11564.0
2020-11-10 11:25:00,258.21,258.93,258.2,258.78,3062.0,242.6469,243.3235,242.6375,243.1826,3062.0
2020-11-10 11:30:00,258.4,258.44,257.91,258.06,6980.0,242.8255,242.8631,242.365,242.506,6980.0
2020-11-10 11:35:00,257.91,258.25,257.77,257.82,2354.0,242.365,242.6845,242.2334,242.2804,2354.0
2020-11-10 11:40:00,257.81,259.13,257.81,258.91,7121.0,242.271,243.5115,242.271,243.3047,7121.0
2020-11-10 11:45:00,258.9,258.97,258.27,258.54,5953.0,243.2953,243.3611,242.7033,242.957,5953.0
2020-11-10 11:50:00,258.44,258.98,258.43,258.95,2662.0,242.8631,243.3705,242.8537,243.3423,2662.0
2020-11-10 11:55:00,259.09,259.36,259.03,259.29,2504.0,243.4739,243.7276,243.4175,243.6618,2504.0
2020-11-10 12:00:00,259.08,259.65,258.66,259.48,5412.0,243.4645,244.0001,243.0698,243.8404,5412.0
2020-11-10 12:05:00,259.15,259.21,258.1,258.39,2771.0,243.5303,243.5866,242.5435,242.8161,2771.0
2020-11-10 12:10:00,258.39,258.39,258.0,258.25,2368.0,242.8161,242.8161,242.4496,242.6845,2368.0
2020-11-10 12:15:00,258.17,258.41,257.99,258.1,3844.0,242.6093,242.8349,242.4402,242.5435,3844.0
2020-11-10 12:20:00,258.22,258.22,257.8,258.14,3234.0,242.6563,242.6563,242.2616,242.5811,3234.0
2020-11-10 12:25:00,257.92,257.96,257.17,257.17,3057.0,242.3744,242.412,241.6696,241.6696,3057.0
2020-11-10 12:30:00,257.32,258.04,257.17,258.04,18304.0,241.8106,242.4872,241.6696,242.4872,18304.0
2020-11-10 12:35:00,258.05,258.23,257.44,258.07,10093.0,242.4966,242.6657,241.9233,242.5154,10093.0
2020-11-10 12:40:00,258.18,258.96,257.89,258.96,9802.0,242.6187,243.3517,242.3462,243.3517,9802.0
2020-11-10 12:45:00,258.97,259.5,258.36,259.5,16891.0,243.3611,243.8592,242.7879,243.8592,16891.0
2020-11-10 12:50:00,259.55,260.55,259.24,260.49,10847.0,243.9062,244.8459,243.6148,244.7895,10847.0
2020-11-10 12:55:00,260.33,260.99,260.03,260.99,16231.0,244.6391,245.2594,244.3572,245.2594,16231.0
2020-11-10 13:00:00,260.74,260.74,258.89,259.18,7841.0,245.0244,245.0244,243.2859,243.5585,7841.0
2020-11-10 13:05:00,259.32,259.73,259.16,259.73,5926.0,243.69,244.0753,243.5397,244.0753,5926.0
2020-11-10 13:10:00,259.45,259.54,258.81,259.1,2599.0,243.8122,243.8968,243.2108,243.4833,2599.0
2020-11-10 13:15:00,258.85,259.34,258.65,259.34,7726.0,243.2483,243.7088,243.0604,243.7088,7726.0
2020-11-10 13:20:00,259.25,259.25,258.43,258.53,4699.0,243.6242,243.6242,242.8537,242.9476,4699.0
2020-11-10 13:25:00,258.21,258.98,258.08,258.61,8207.0,242.6469,243.3705,242.5248,243.0228,8207.0
2020-11-10 13:30:00,258.49,258.94,258.16,258.75,8882.0,242.91,243.3329,242.5999,243.1544,8882.0
2020-11-10 13:35:00,258.8,259.33,258.58,259.32,7317.0,243.2014,243.6994,242.9946,243.69,7317.0
2020-11-10 13:40:00,259.34,259.52,259.05,259.52,5811.0,243.7088,243.878,243.4363,243.878,5811.0
2020-11-10 13:45:00,259.48,260.32,259.48,259.99,7564.0,243.8404,244.6297,243.8404,244.3196,7564.0
2020-11-10 13:50:00,259.99,261.45,259.85,261.45,17175.0,244.3196,245.6916,244.1881,245.6916,17175.0
2020-11-10 13:55:00,261.36,261.43,260.72,261.36,11013.0,245.6071,245.6728,245.0056,245.6071,11013.0
2020-11-10 14:00:00,261.33,261.93,261.33,261.77,20836.0,245.5789,246.1427,245.5789,245.9923,20836.0
2020-11-10 14:05:00,261.83,262.43,261.74,262.29,13013.0,246.0487,246.6126,245.9642,246.481,13013.0
2020-11-10 14:10:00,262.21,262.29,260.8,261.1,10144.0,246.4058,246.481,245.0808,245.3627,10144.0
2020-11-10 14:15:00,260.76,261.25,260.04,261.25,6543.0,245.0432,245.5037,244.3666,245.5037,6543.0
2020-11-10 14:20:00,261.19,262.73,260.75,261.13,12437.0,245.4473,246.8945,245.0338,245.3909,12437.0
2020-11-10 14:25:00,261.34,261.59,259.59,259.88,14564.0,245.5883,245.8232,243.9437,244.2163,14564.0
2020-11-10 14:30:00,259.97,260.67,259.45,259.45,7959.0,244.3008,244.9586,243.8122,243.8122,7959.0
2020-11-10 14:35:00,259.43,260.0,259.36,259.64,4117.0,243.7934,244.329,243.7276,243.9907,4117.0
2020-11-10 14:40:00,259.64,260.53,259.61,259.72,14709.0,243.9907,244.8271,243.9625,244.0659,14709.0
2020-11-10 14:45:00,259.68,260.24,259.65,260.23,9229.0,244.0283,244.5546,244.0001,244.5452,9229.0
2020-11-10 14:50:00,260.2,260.81,260.2,260.81,9140.0,244.517,245.0902,244.517,245.0902,9140.0
2020-11-10 14:55:00,260.7,261.29,260.7,260.85,9492.0,244.9868,245.5413,244.9868,245.1278,9492.0
2020-11-10 15:00:00,260.77,261.47,260.77,261.11,13827.0,245.0526,245.7104,245.0526,245.3721,13827.0
2020-11-10 15:05:00,261.23,261.41,261.06,261.21,19717.0,245.4849,245.654,245.3251,245.4661,19717.0
2020-11-10 15:10:00,261.27,261.48,261.05,261.17,21034.0,245.5225,245.7198,245.3157,245.4285,21034.0
2020-11-10 15:15:00,261.18,262.16,261.06,261.91,17065.0,245.4379,246.3588,245.3251,246.1239,17065.0
2020-11-10 15:20:00,261.77,262.21,261.7,261.73,8999.0,245.9923,246.4058,245.9266,245.9548,8999.0
2020-11-10 15:25:00,261.6,262.08,261.19,262.01,14910.0,245.8326,246.2837,245.4473,246.2179,14910.0
2020-11-10 15:30:00,261.95,261.95,260.87,261.22,17353.0,246.1615,246.1615,245.1466,245.4755,17353.0
2020-11-10 15:35:00,261.2,261.56,261.04,261.25,28937.0,245.4567,245.795,245.3063,245.5037,28937.0
2020-11-10 15:40:00,261.25,261.78,261.21,261.76,48457.0,245.5037,246.0017,245.4661,245.983,48457.0
2020-11-10 15:45:00,261.76,262.08,261.21,261.48,28585.0,245.983,246.2837,245.4661,245.7198,28585.0
2020-11-10 15:50:00,261.64,262.04,261.05,261.49,30635.0,245.8702,246.2461,245.3157,245.7292,30635.0
2020-11-10 15:55:00,261.45,261.65,260.93,261.5,108967.0,245.6916,245.8796,245.203,245.7386,108967.0
2020-11-11 09:30:00,262.91,263.5,259.29,259.29,21297.0,247.0636,247.6181,243.6618,243.6618,21297.0
2020-11-11 09:35:00,259.23,259.68,258.4,259.16,16031.0,243.6054,244.0283,242.8255,243.5397,16031.0
2020-11-11 09:40:00,259.17,259.41,258.07,258.81,56394.0,243.5491,243.7746,242.5154,243.2108,56394.0
2020-11-11 09:45:00,258.81,259.64,257.59,258.28,40445.0,243.2108,243.9907,242.0643,242.7127,40445.0
2020-11-11 09:50:00,258.33,259.29,258.21,259.0,28489.0,242.7597,243.6618,242.6469,243.3893,28489.0
2020-11-11 09:55:00,259.35,259.47,258.12,259.04,25696.0,243.7182,243.831,242.5623,243.4269,25696.0
2020-11-11 10:00:00,258.96,259.54,258.09,258.27,37718.0,243.3517,243.8968,242.5342,242.7033,37718.0
2020-11-11 10:05:00,258.4,259.25,258.31,258.99,20930.0,242.8255,243.6242,242.7409,243.3799,20930.0
2020-11-11 10:10:00,258.91,259.4,258.56,259.24,10559.0,243.3047,243.7652,242.9758,243.6148,10559.0
2020-11-11 10:15:00,259.09,259.14,258.57,258.94,6961.0,243.4739,243.5209,242.9852,243.3329,6961.0
2020-11-11 10:20:00,259.0,259.48,258.9,258.9,11950.0,243.3893,243.8404,243.2953,243.2953,11950.0
2020-11-11 10:25:00,259.04,259.19,258.67,258.97,20517.0,243.4269,243.5679,243.0792,243.3611,20517.0
2020-11-11 10:30:00,258.97,259.62,258.89,259.27,6863.0,243.3611,243.9719,243.2859,243.643,6863.0
2020-11-11 10:35:00,259.07,259.69,258.56,259.69,11673.0,243.4551,244.0377,242.9758,244.0377,11673.0
2020-11-11 10:40:00,259.68,259.84,259.65,259.71,3149.0,244.0283,244.1787,244.0001,244.0565,3149.0
2020-11-11 10:45:00,259.55,260.29,259.1,260.19,6112.0,243.9062,244.6016,243.4833,244.5076,6112.0
2020-11-11 10:50:00,260.24,260.52,258.88,259.18,6753.0,244.5546,244.8177,243.2765,243.5585,6753.0
2020-11-11 10:55:00,259.08,259.28,258.82,258.94,7278.0,243.4645,243.6524,243.2202,243.3329,7278.0
2020-11-11 11:00:00,259.0,259.8,258.88,259.77,4245.0,243.3893,244.1411,243.2765,244.1129,4245.0
2020-11-11 11:05:00,259.68,259.68,258.82,259.15,5123.0,244.0283,244.0283,243.2202,243.5303,5123.0
2020-11-11 11:10:00,258.98,259.38,258.95,259.34,8502.0,243.3705,243.7464,243.3423,243.7088,8502.0
2020-11-11 11:15:00,259.24,259.51,259.01,259.29,3791.0,243.6148,243.8686,243.3987,243.6618,3791.0
2020-11-11 11:20:00,259.47,259.56,259.2,259.49,5421.0,243.831,243.9156,243.5772,243.8498,5421.0
2020-11-11 11:25:00,259.39,260.14,259.39,260.12,12291.0,243.7558,244.4606,243.7558,244.4418,12291.0
2020-11-11 11:30:00,260.18,260.32,260.07,260.07,4009.0,244.4982,244.6297,244.3948,244.3948,4009.0
2020-11-11 11:35:00,260.0,260.06,259.75,259.76,8519.0,244.329,244.3854,244.0941,244.1035,8519.0
2020-11-11 11:40:00,259.75,260.25,259.75,260.1,5047.0,244.0941,244.564,244.0941,244.423,5047.0
2020-11-11 11:45:00,260.12,260.16,259.88,259.91,7688.0,244.4418,244.4794,244.2163,244.2445,7688.0
2020-11-11 11:50:00,259.91,260.2,259.85,260.06,5376.0,244.2445,244.517,244.1881,244.3854,5376.0
2020-11-11 11:55:00,260.17,260.22,259.91,260.17,3653.0,244.4888,244.5358,244.2445,244.4888,3653.0
2020-11-11 12:00:00,260.21,261.05,260.12,261.05,11936.0,244.5264,245.3157,244.4418,245.3157,11936.0
2020-11-11 12:05:00,261.02,261.91,260.93,261.71,16776.0,245.2876,246.1239,245.203,245.936,16776.0
2020-11-11 12:10:00,261.7,262.13,261.17,261.75,8086.0,245.9266,246.3306,245.4285,245.9736,8086.0
2020-11-11 12:15:00,261.85,261.95,261.44,261.44,5199.0,246.0675,246.1615,245.6822,245.6822,5199.0
2020-11-11 12:20:00,261.44,261.51,260.95,261.02,5033.0,245.6822,245.748,245.2218,245.2876,5033.0
2020-11-11 12:25:00,260.95,261.21,260.8,260.89,8381.0,245.2218,245.4661,245.0808,245.1654,8381.0
2020-11-11 12:30:00,260.99,261.11,260.9,260.96,3175.0,245.2594,245.3721,245.1748,245.2312,3175.0
2020-11-11 12:35:00,260.96,261.09,260.9,260.95,3469.0,245.2312,245.3533,245.1748,245.2218,3469.0
2020-11-11 12:40:00,260.96,261.15,260.89,261.03,3560.0,245.2312,245.4097,245.1654,245.2969,3560.0
2020-11-11 12:45:00,261.03,262.02,261.03,261.67,8184.0,245.2969,246.2273,245.2969,245.8984,8184.0
2020-11-11 12:50:00,261.66,261.66,261.28,261.5,2949.0,245.889,245.889,245.5319,245.7386,2949.0
2020-11-11 12:55:00,261.54,261.76,261.42,261.55,3299.0,245.7762,245.983,245.6634,245.7856,3299.0
2020-11-11 13:00:00,261.55,261.64,261.24,261.24,3625.0,245.7856,245.8702,245.4943,245.4943,3625.0
2020-11-11 13:05:00,261.04,261.19,260.96,261.13,4831.0,245.3063,245.4473,245.2312,245.3909,4831.0
2020-11-11 13:10:00,261.03,261.04,260.87,260.96,4994.0,245.2969,245.3063,245.1466,245.2312,4994.0
2020-11-11 13:15:00,260.81,261.28,260.8,261.28,4498.0,245.0902,245.5319,245.0808,245.5319,4498.0
2020-11-11 13:20:00,261.33,261.91,261.33,261.88,5217.0,245.5789,246.1239,245.5789,246.0957,5217.0
2020-11-11 13:25:00,261.88,261.88,261.56,261.87,6500.0,246.0957,246.0957,245.795,246.0863,6500.0
2020-11-11 13:30:00,261.93,261.97,261.69,261.78,9121.0,246.1427,246.1803,245.9172,246.0017,9121.0
2020-11-11 13:35:00,261.7,261.82,261.67,261.8,6507.0,245.9266,246.0393,245.8984,246.0205,6507.0
2020-11-11 13:40:00,261.83,262.05,261.77,262.04,8979.0,246.0487,246.2555,245.9923,246.2461,8979.0
2020-11-11 13:45:00,261.94,262.14,261.84,262.14,3228.0,246.1521,246.34,246.0581,246.34,3228.0
2020-11-11 13:50:00,262.02,262.32,261.99,262.31,3834.0,246.2273,246.5092,246.1991,246.4998,3834.0
2020-11-11 13:55:00,262.23,262.24,261.72,261.96,6850.0,246.4246,246.434,245.9454,246.1709,6850.0
2020-11-11 14:00:00,261.95,262.89,261.92,262.09,9461.0,246.1615,247.0448,246.1333,246.2931,9461.0
2020-11-11 14:05:00,261.88,262.14,261.88,261.9,2427.0,246.0957,246.34,246.0957,246.1145,2427.0
2020-11-11 14:10:00,261.99,261.99,261.81,261.9,4227.0,246.1991,246.1991,246.0299,246.1145,4227.0
2020-11-11 14:15:00,261.93,262.16,261.87,261.95,17189.0,246.1427,246.3588,246.0863,246.1615,17189.0
2020-11-11 14:20:00,261.84,261.93,261.31,261.38,6829.0,246.0581,246.1427,245.5601,245.6259,6829.0
2020-11-11 14:25:00,261.5,261.51,260.89,260.89,2883.0,245.7386,245.748,245.1654,245.1654,2883.0
2020-11-11 14:30:00,260.89,260.89,260.2,260.24,3634.0,245.1654,245.1654,244.517,244.5546,3634.0
2020-11-11 14:35:00,260.16,260.48,260.11,260.11,4805.0,244.4794,244.7801,244.4324,244.4324,4805.0
2020-11-11 14:40:00,260.0,260.01,259.5,259.81,3427.0,244.329,244.3384,243.8592,244.1505,3427.0
2020-11-11 14:45:00,259.75,259.8,259.37,259.7,14653.0,244.0941,244.1411,243.737,244.0471,14653.0
2020-11-11 14:50:00,259.62,259.97,259.61,259.83,7001.0,243.9719,244.3008,243.9625,244.1693,7001.0
2020-11-11 14:55:00,259.76,260.18,259.74,260.01,5026.0,244.1035,244.4982,244.0847,244.3384,5026.0
2020-11-11 15:00:00,260.11,260.12,259.71,259.74,23479.0,244.4324,244.4418,244.0565,244.0847,23479.0
2020-11-11 15:05:00,259.74,259.96,259.66,259.92,11709.0,244.0847,244.2914,244.0095,244.2539,11709.0
2020-11-11 15:10:00,259.85,259.89,259.69,259.78,20400.0,244.1881,244.2257,244.0377,244.1223,20400.0
2020-11-11 15:15:00,259.69,260.16,259.68,259.95,37157.0,244.0377,244.4794,244.0283,244.282,37157.0
2020-11-11 15:20:00,259.84,259.84,259.2,259.48,6878.0,244.1787,244.1787,243.5772,243.8404,6878.0
2020-11-11 15:25:00,259.51,260.0,259.51,259.7,23949.0,243.8686,244.329,243.8686,244.0471,23949.0
2020-11-11 15:30:00,259.53,260.1,259.5,260.0,18891.0,243.8874,244.423,243.8592,244.329,18891.0
2020-11-11 15:35:00,260.0,260.23,259.87,260.16,22027.0,244.329,244.5452,244.2069,244.4794,22027.0
2020-11-11 15:40:00,260.15,260.54,260.09,260.34,63614.0,244.47,244.8365,244.4136,244.6485,63614.0
2020-11-11 15:45:00,260.38,260.45,260.2,260.37,34109.0,244.6861,244.7519,244.517,244.6767,34109.0
2020-11-11 15:50:00,260.42,261.25,260.42,261.19,58199.0,244.7237,245.5037,244.7237,245.4473,58199.0
2020-11-11 15:55:00,261.13,261.74,260.65,260.91,71372.0,245.3909,245.9642,244.9399,245.1842,71372.0
2020-11-12 09:30:00,260.58,260.58,258.24,260.01,20515.0,244.8741,244.8741,242.6751,244.3384,20515.0
2020-11-12 09:35:00,259.61,260.66,259.4,260.12,4655.0,243.9625,244.9493,243.7652,244.4418,4655.0
2020-11-12 09:40:00,259.87,260.82,259.72,260.39,18556.0,244.2069,245.0996,244.0659,244.6955,18556.0
2020-11-12 09:45:00,260.28,260.63,259.87,259.93,11680.0,244.5922,244.9211,244.2069,244.2632,11680.0
2020-11-12 09:50:00,260.0,260.3,259.83,259.96,23335.0,244.329,244.6109,244.1693,244.2914,23335.0
2020-11-12 09:55:00,259.97,260.33,259.89,260.12,27540.0,244.3008,244.6391,244.2257,244.4418,27540.0
2020-11-12 10:00:00,259.97,260.94,259.93,260.64,16618.0,244.3008,245.2124,244.2632,244.9305,16618.0
2020-11-12 10:05:00,260.61,260.91,260.54,260.71,7416.0,244.9023,245.1842,244.8365,244.9962,7416.0
2020-11-12 10:10:00,260.55,260.56,259.95,260.09,9822.0,244.8459,244.8553,244.282,244.4136,9822.0
2020-11-12 10:15:00,259.96,260.24,259.96,260.0,4313.0,244.2914,244.5546,244.2914,244.329,4313.0
2020-11-12 10:20:00,260.02,260.35,259.97,260.1,13919.0,244.3478,244.6579,244.3008,244.423,13919.0
2020-11-12 10:25:00,260.15,260.23,259.98,260.05,10640.0,244.47,244.5452,244.3102,244.376,10640.0
2020-11-12 10:30:00,260.1,260.24,260.0,260.06,10297.0,244.423,244.5546,244.329,244.3854,10297.0
2020-11-12 10:35:00,260.1,260.58,260.06,260.13,5381.0,244.423,244.8741,244.3854,244.4512,5381.0
2020-11-12 10:40:00,260.14,260.3,260.01,260.13,9276.0,244.4606,244.6109,244.3384,244.4512,9276.0
2020-11-12 10:45:00,260.2,260.4,260.04,260.24,9018.0,244.517,244.7049,244.3666,244.5546,9018.0
2020-11-12 10:50:00,260.27,260.97,260.14,260.5,8830.0,244.5828,245.2406,244.4606,244.7989,8830.0
2020-11-12 10:55:00,260.47,260.47,260.15,260.22,2225.0,244.7707,244.7707,244.47,244.5358,2225.0
2020-11-12 11:00:00,260.2,260.35,260.02,260.19,14888.0,244.517,244.6579,244.3478,244.5076,14888.0
2020-11-12 11:05:00,260.26,260.53,260.26,260.48,4042.0,244.5734,244.8271,244.5734,244.7801,4042.0
2020-11-12 11:10:00,260.55,260.55,260.1,260.13,7593.0,244.8459,244.8459,244.423,244.4512,7593.0
2020-11-12 11:15:00,260.13,260.24,260.05,260.13,32954.0,244.4512,244.5546,244.376,244.4512,32954.0
2020-11-12 11:20:00,260.1,260.38,259.87,260.13,63790.0,244.423,244.6861,244.2069,244.4512,63790.0
2020-11-12 11:25:00,260.1,260.26,260.05,260.26,24414.0,244.423,244.5734,244.376,244.5734,24414.0
2020-11-12 11:30:00,260.27,260.44,260.22,260.23,2352.0,244.5828,244.7425,244.5358,244.5452,2352.0
2020-11-12 11:35:00,260.14,260.38,260.13,260.3,3306.0,244.4606,244.6861,244.4512,244.6109,3306.0
2020-11-12 11:40:00,260.14,260.22,260.06,260.22,4433.0,244.4606,244.5358,244.3854,244.5358,4433.0
2020-11-12 11:45:00,260.27,260.43,260.22,260.27,2407.0,244.5828,244.7331,244.5358,244.5828,2407.0
2020-11-12 11:50:00,260.25,260.44,260.15,260.28,3574.0,244.564,244.7425,244.47,244.5922,3574.0
2020-11-12 11:55:00,260.3,260.3,260.13,260.2,4499.0,244.6109,244.6109,244.4512,244.517,4499.0
2020-11-12 12:00:00,260.12,260.17,258.92,259.43,48205.0,244.4418,244.4888,243.3141,243.7934,48205.0
2020-11-12 12:05:00,259.22,259.38,259.19,259.32,3985.0,243.596,243.7464,243.5679,243.69,3985.0
2020-11-12 12:10:00,259.32,260.27,259.32,260.27,6969.0,243.69,244.5828,243.69,244.5828,6969.0
2020-11-12 12:15:00,260.19,260.24,259.98,259.98,2208.0,244.5076,244.5546,244.3102,244.3102,2208.0
2020-11-12 12:20:00,259.98,260.13,259.98,260.03,2340.0,244.3102,244.4512,244.3102,244.3572,2340.0
2020-11-12 12:25:00,260.03,260.03,259.56,259.8,24613.0,244.3572,244.3572,243.9156,244.1411,24613.0
2020-11-12 12:30:00,259.95,260.0,259.41,259.72,26613.0,244.282,244.329,243.7746,244.0659,26613.0
2020-11-12 12:35:00,259.72,259.93,259.65,259.76,22866.0,244.0659,244.2632,244.0001,244.1035,22866.0
2020-11-12 12:40:00,259.76,259.94,259.7,259.81,47645.0,244.1035,244.2726,244.0471,244.1505,47645.0
2020-11-12 12:45:00,259.79,259.85,259.12,259.12,77287.0,244.1317,244.1881,243.5021,243.5021,77287.0
2020-11-12 12:50:00,259.14,259.27,258.55,259.15,24401.0,243.5209,243.643,242.9664,243.5303,24401.0
2020-11-12 12:55:00,259.2,259.86,259.11,259.79,23806.0,243.5772,244.1975,243.4927,244.1317,23806.0
2020-11-12 13:00:00,259.72,259.93,259.63,259.85,17078.0,244.0659,244.2632,243.9813,244.1881,17078.0
2020-11-12 13:05:00,259.78,259.84,259.66,259.76,31450.0,244.1223,244.1787,244.0095,244.1035,31450.0
2020-11-12 13:10:00,259.74,259.76,257.27,258.05,19950.0,244.0847,244.1035,241.7636,242.4966,19950.0
2020-11-12 13:15:00,257.88,258.01,256.19,257.05,9825.0,242.3368,242.459,240.7487,241.5568,9825.0
2020-11-12 13:20:00,257.05,258.36,257.05,258.2,29779.0,241.5568,242.7879,241.5568,242.6375,29779.0
2020-11-12 13:25:00,258.17,258.33,256.84,256.9,33456.0,242.6093,242.7597,241.3595,241.4159,33456.0
2020-11-12 13:30:00,257.07,258.0,257.07,257.98,16855.0,241.5756,242.4496,241.5756,242.4308,16855.0
2020-11-12 13:35:00,257.94,258.64,257.94,258.39,34111.0,242.3932,243.051,242.3932,242.8161,34111.0
2020-11-12 13:40:00,258.31,258.44,258.12,258.34,5205.0,242.7409,242.8631,242.5623,242.7691,5205.0
2020-11-12 13:45:00,258.41,258.5,258.15,258.39,6701.0,242.8349,242.9194,242.5905,242.8161,6701.0
2020-11-12 13:50:00,258.24,258.52,258.19,258.31,7524.0,242.6751,242.9382,242.6281,242.7409,7524.0
2020-11-12 13:55:00,258.31,258.31,256.99,257.79,15225.0,242.7409,242.7409,241.5005,242.2522,15225.0
2020-11-12 14:00:00,257.75,258.16,257.75,257.96,5108.0,242.2146,242.5999,242.2146,242.412,5108.0
2020-11-12 14:05:00,257.99,258.41,257.98,258.18,4073.0,242.4402,242.8349,242.4308,242.6187,4073.0
2020-11-12 14:10:00,258.17,258.56,258.1,258.2,16826.0,242.6093,242.9758,242.5435,242.6375,16826.0
2020-11-12 14:15:00,258.15,258.83,258.15,258.75,40977.0,242.5905,243.2296,242.5905,243.1544,40977.0
2020-11-12 14:20:00,258.75,259.42,258.69,258.89,22875.0,243.1544,243.784,243.098,243.2859,22875.0
2020-11-12 14:25:00,258.86,259.33,258.82,259.25,14459.0,243.2577,243.6994,243.2202,243.6242,14459.0
2020-11-12 14:30:00,259.24,259.89,259.05,259.31,14832.0,243.6148,244.2257,243.4363,243.6806,14832.0
2020-11-12 14:35:00,259.26,259.34,258.9,259.22,74757.0,243.6336,243.7088,243.2953,243.596,74757.0
2020-11-12 14:40:00,259.19,259.38,259.19,259.25,35534.0,243.5679,243.7464,243.5679,243.6242,35534.0
2020-11-12 14:45:00,259.3,259.3,258.28,258.43,38518.0,243.6712,243.6712,242.7127,242.8537,38518.0
2020-11-12 14:50:00,258.31,258.41,257.46,257.66,14255.0,242.7409,242.8349,241.9421,242.1301,14255.0
2020-11-12 14:55:00,257.57,258.12,257.2,257.35,68859.0,242.0455,242.5623,241.6978,241.8388,68859.0
2020-11-12 15:00:00,257.21,257.46,256.79,256.9,14343.0,241.7072,241.9421,241.3125,241.4159,14343.0
2020-11-12 15:05:00,256.9,256.96,256.18,256.47,13109.0,241.4159,241.4723,240.7393,241.0118,13109.0
2020-11-12 15:10:00,256.47,256.88,256.38,256.38,5966.0,241.0118,241.3971,240.9272,240.9272,5966.0
2020-11-12 15:15:00,256.26,256.93,256.21,256.68,7745.0,240.8145,241.4441,240.7675,241.2091,7745.0
2020-11-12 15:20:00,256.53,256.53,255.98,256.29,6909.0,241.0682,241.0682,240.5513,240.8426,6909.0
2020-11-12 15:25:00,256.23,256.35,255.5,255.5,7829.0,240.7863,240.899,240.1003,240.1003,7829.0
2020-11-12 15:30:00,255.43,255.47,255.07,255.17,6203.0,240.0345,240.0721,239.6962,239.7901,6203.0
2020-11-12 15:35:00,255.16,256.07,255.16,256.07,10953.0,239.7808,240.6359,239.7808,240.6359,10953.0
2020-11-12 15:40:00,256.13,256.13,255.67,256.01,9845.0,240.6923,240.6923,240.26,240.5795,9845.0
2020-11-12 15:45:00,256.09,257.18,255.93,257.18,18031.0,240.6547,241.679,240.5043,241.679,18031.0
2020-11-12 15:50:00,256.86,256.98,256.33,256.72,17433.0,241.3783,241.4911,240.8802,241.2467,17433.0
2020-11-12 15:55:00,256.72,257.25,256.37,257.06,37921.0,241.2467,241.7448,240.9178,241.5662,37921.0
2020-11-13 09:30:00,259.57,261.76,259.13,261.5,10513.0,243.9249,245.983,243.5115,245.7386,10513.0
2020-11-13 09:35:00,261.37,261.76,260.0,260.15,6097.0,245.6165,245.983,244.329,244.47,6097.0
2020-11-13 09:40:00,259.71,259.94,259.02,259.3,2512.0,244.0565,244.2726,243.4081,243.6712,2512.0
2020-11-13 09:45:00,259.13,259.84,258.87,259.6,8977.0,243.5115,244.1787,243.2671,243.9531,8977.0
2020-11-13 09:50:00,259.61,260.53,259.03,259.21,9204.0,243.9625,244.8271,243.4175,243.5866,9204.0
2020-11-13 09:55:00,259.63,260.69,259.43,260.69,4079.0,243.9813,244.9774,243.7934,244.9774,4079.0
2020-11-13 10:00:00,260.9,260.97,260.06,260.88,4364.0,245.1748,245.2406,244.3854,245.156,4364.0
2020-11-13 10:05:00,260.85,261.64,260.85,261.5,3898.0,245.1278,245.8702,245.1278,245.7386,3898.0
2020-11-13 10:10:00,261.32,261.49,260.88,261.04,1456.0,245.5695,245.7292,245.156,245.3063,1456.0
2020-11-13 10:15:00,260.74,260.85,259.67,259.67,3549.0,245.0244,245.1278,244.0189,244.0189,3549.0
2020-11-13 10:20:00,259.62,259.82,259.24,259.25,4515.0,243.9719,244.1599,243.6148,243.6242,4515.0
2020-11-13 10:25:00,259.35,259.68,259.25,259.66,5872.0,243.7182,244.0283,243.6242,244.0095,5872.0
2020-11-13 10:30:00,259.78,259.8,258.8,258.81,8097.0,244.1223,244.1411,243.2014,243.2108,8097.0
2020-11-13 10:35:00,258.78,258.84,257.86,257.92,4896.0,243.1826,243.2389,242.318,242.3744,4896.0
2020-11-13 10:40:00,258.04,258.26,257.7,257.7,9723.0,242.4872,242.6939,242.1677,242.1677,9723.0
2020-11-13 10:45:00,257.96,257.98,257.66,257.98,5932.0,242.412,242.4308,242.1301,242.4308,5932.0
2020-11-13 10:50:00,257.91,257.91,257.21,257.78,6713.0,242.365,242.365,241.7072,242.2428,6713.0
2020-11-13 10:55:00,257.74,257.82,256.64,256.64,4546.0,242.2052,242.2804,241.1715,241.1715,4546.0
2020-11-13 11:00:00,256.61,257.11,256.6,257.0,3226.0,241.1434,241.6132,241.134,241.5098,3226.0
2020-11-13 11:05:00,256.97,257.02,256.75,256.75,3706.0,241.4817,241.5286,241.2749,241.2749,3706.0
2020-11-13 11:10:00,256.92,256.98,256.87,256.95,600.0,241.4347,241.4911,241.3877,241.4629,600.0
2020-11-13 11:15:00,256.84,257.52,256.69,257.51,9798.0,241.3595,241.9985,241.2185,241.9891,9798.0
2020-11-13 11:20:00,257.45,257.53,257.27,257.35,5499.0,241.9327,242.0079,241.7636,241.8388,5499.0
2020-11-13 11:25:00,257.44,257.61,256.37,257.44,2593.0,241.9233,242.0831,240.9178,241.9233,2593.0
2020-11-13 11:30:00,257.61,257.68,257.35,257.65,3682.0,242.0831,242.1489,241.8388,242.1207,3682.0
2020-11-13 11:35:00,257.62,257.76,257.51,257.58,1749.0,242.0925,242.224,241.9891,242.0549,1749.0
2020-11-13 11:40:00,257.68,257.88,257.59,257.59,2434.0,242.1489,242.3368,242.0643,242.0643,2434.0
2020-11-13 11:45:00,257.7,257.73,257.56,257.62,3420.0,242.1677,242.1959,242.0361,242.0925,3420.0
2020-11-13 11:50:00,257.55,257.89,257.5,257.88,3208.0,242.0267,242.3462,241.9797,242.3368,3208.0
2020-11-13 11:55:00,257.95,258.09,257.9,257.97,2080.0,242.4026,242.5342,242.3556,242.4214,2080.0
2020-11-13 12:00:00,257.99,258.19,257.93,258.17,7875.0,242.4402,242.6281,242.3838,242.6093,7875.0
2020-11-13 12:05:00,258.21,258.27,257.98,257.99,6648.0,242.6469,242.7033,242.4308,242.4402,6648.0
2020-11-13 12:10:00,258.14,258.16,257.21,257.26,3073.0,242.5811,242.5999,241.7072,241.7542,3073.0
2020-11-13 12:15:00,257.11,257.53,257.05,257.05,4489.0,241.6132,242.0079,241.5568,241.5568,4489.0
2020-11-13 12:20:00,257.28,257.67,257.03,257.56,6201.0,241.773,242.1395,241.538,242.0361,6201.0
2020-11-13 12:25:00,257.67,257.74,257.41,257.42,3860.0,242.1395,242.2052,241.8951,241.9045,3860.0
2020-11-13 12:30:00,257.41,258.18,257.41,258.04,7948.0,241.8951,242.6187,241.8951,242.4872,7948.0
2020-11-13 12:35:00,257.8,258.13,257.67,257.92,7146.0,242.2616,242.5717,242.1395,242.3744,7146.0
2020-11-13 12:40:00,257.8,257.8,257.07,257.07,3200.0,242.2616,242.2616,241.5756,241.5756,3200.0
2020-11-13 12:45:00,257.06,257.55,257.06,257.49,5038.0,241.5662,242.0267,241.5662,241.9703,5038.0
2020-11-13 12:50:00,257.69,258.13,257.57,257.63,4333.0,242.1583,242.5717,242.0455,242.1019,4333.0
2020-11-13 12:55:00,257.54,258.04,257.3,258.02,2170.0,242.0173,242.4872,241.7918,242.4684,2170.0
2020-11-13 13:00:00,258.03,258.08,257.68,257.94,3605.0,242.4778,242.5248,242.1489,242.3932,3605.0
2020-11-13 13:05:00,257.97,258.39,257.97,258.31,3600.0,242.4214,242.8161,242.4214,242.7409,3600.0
2020-11-13 13:10:00,258.37,258.4,257.56,257.56,6633.0,242.7973,242.8255,242.0361,242.0361,6633.0
2020-11-13 13:15:00,257.49,257.89,257.27,257.89,12056.0,241.9703,242.3462,241.7636,242.3462,12056.0
2020-11-13 13:20:00,257.94,258.13,257.68,258.04,4531.0,242.3932,242.5717,242.1489,242.4872,4531.0
2020-11-13 13:25:00,258.04,258.48,258.04,258.16,3227.0,242.4872,242.9006,242.4872,242.5999,3227.0
2020-11-13 13:30:00,258.19,258.4,258.15,258.25,3386.0,242.6281,242.8255,242.5905,242.6845,3386.0
2020-11-13 13:35:00,258.25,259.11,258.25,259.04,2912.0,242.6845,243.4927,242.6845,243.4269,2912.0
2020-11-13 13:40:00,259.04,259.21,258.93,258.93,4672.0,243.4269,243.5866,243.3235,243.3235,4672.0
2020-11-13 13:45:00,258.92,259.05,258.56,258.68,5922.0,243.3141,243.4363,242.9758,243.0886,5922.0
2020-11-13 13:50:00,258.77,258.8,258.6,258.63,2801.0,243.1732,243.2014,243.0134,243.0416,2801.0
2020-11-13 13:55:00,258.63,258.88,258.31,258.31,6565.0,243.0416,243.2765,242.7409,242.7409,6565.0
2020-11-13 14:00:00,258.43,258.73,258.38,258.38,6844.0,242.8537,243.1356,242.8067,242.8067,6844.0
2020-11-13 14:05:00,258.44,258.47,258.33,258.38,1500.0,242.8631,242.8912,242.7597,242.8067,1500.0
2020-11-13 14:10:00,258.45,258.59,258.29,258.29,5637.0,242.8725,243.004,242.7221,242.7221,5637.0
2020-11-13 14:15:00,258.35,258.61,258.26,258.46,5581.0,242.7785,243.0228,242.6939,242.8819,5581.0
2020-11-13 14:20:00,258.45,258.52,258.15,258.16,15664.0,242.8725,242.9382,242.5905,242.5999,15664.0
2020-11-13 14:25:00,258.16,258.19,257.82,257.9,3030.0,242.5999,242.6281,242.2804,242.3556,3030.0
2020-11-13 14:30:00,258.01,258.02,257.68,257.73,2115.0,242.459,242.4684,242.1489,242.1959,2115.0
2020-11-13 14:35:00,257.78,258.11,257.73,258.06,2300.0,242.2428,242.5529,242.1959,242.506,2300.0
2020-11-13 14:40:00,258.04,258.04,257.91,257.92,1594.0,242.4872,242.4872,242.365,242.3744,1594.0
2020-11-13 14:45:00,257.98,258.08,257.75,257.8,3748.0,242.4308,242.5248,242.2146,242.2616,3748.0
2020-11-13 14:50:00,257.8,258.0,257.7,257.9,5390.0,242.2616,242.4496,242.1677,242.3556,5390.0
2020-11-13 14:55:00,258.0,258.35,258.0,258.15,3068.0,242.4496,242.7785,242.4496,242.5905,3068.0
2020-11-13 15:00:00,258.05,258.21,257.98,258.03,3830.0,242.4966,242.6469,242.4308,242.4778,3830.0
2020-11-13 15:05:00,258.04,258.34,258.03,258.03,3600.0,242.4872,242.7691,242.4778,242.4778,3600.0
2020-11-13 15:10:00,258.06,258.1,257.79,257.9,4402.0,242.506,242.5435,242.2522,242.3556,4402.0
2020-11-13 15:15:00,257.98,257.99,257.12,257.34,8033.0,242.4308,242.4402,241.6226,241.8294,8033.0
2020-11-13 15:20:00,257.45,257.46,257.1,257.2,7477.0,241.9327,241.9421,241.6038,241.6978,7477.0
2020-11-13 15:25:00,257.25,257.59,257.25,257.5,4765.0,241.7448,242.0643,241.7448,241.9797,4765.0
2020-11-13 15:30:00,257.37,258.54,257.36,258.45,6535.0,241.8575,242.957,241.8482,242.8725,6535.0
2020-11-13 15:35:00,258.45,258.67,258.39,258.47,6153.0,242.8725,243.0792,242.8161,242.8912,6153.0
2020-11-13 15:40:00,258.49,259.05,258.44,259.03,7076.0,242.91,243.4363,242.8631,243.4175,7076.0
2020-11-13 15:45:00,259.03,259.64,259.03,259.57,10203.0,243.4175,243.9907,243.4175,243.9249,10203.0
2020-11-13 15:50:00,259.64,259.73,259.13,259.13,15239.0,243.9907,244.0753,243.5115,243.5115,15239.0
2020-11-13 15:55:00,259.07,259.22,258.74,258.99,41398.0,243.4551,243.596,243.145,243.3799,41398.0
2020-11-16 09:30:00,265.27,265.6,263.43,263.71,18697.0,249.2814,249.5915,247.5523,247.8154,18697.0
2020-11-16 09:35:00,263.5,264.68,263.5,263.77,12789.0,247.6181,248.727,247.6181,247.8718,12789.0
2020-11-16 09:40:00,263.5,263.5,261.17,261.72,3880.0,247.6181,247.6181,245.4285,245.9454,3880.0
2020-11-16 09:45:00,261.41,262.56,261.29,261.93,19556.0,245.654,246.7347,245.5413,246.1427,19556.0
2020-11-16 09:50:00,262.14,263.07,261.47,261.47,5166.0,246.34,247.214,245.7104,245.7104,5166.0
2020-11-16 09:55:00,261.84,262.04,261.01,261.76,4976.0,246.0581,246.2461,245.2782,245.983,4976.0
2020-11-16 10:00:00,262.09,262.73,261.81,262.38,2074.0,246.2931,246.8945,246.0299,246.5656,2074.0
2020-11-16 10:05:00,262.38,264.38,262.36,263.92,10764.0,246.5656,248.445,246.5468,248.0128,10764.0
2020-11-16 10:10:00,263.63,265.14,263.62,264.65,9548.0,247.7402,249.1592,247.7308,248.6988,9548.0
2020-11-16 10:15:00,264.61,265.23,264.38,264.85,6192.0,248.6612,249.2438,248.445,248.8867,6192.0
2020-11-16 10:20:00,265.05,266.29,265.05,265.91,5149.0,249.0747,250.2399,249.0747,249.8828,5149.0
2020-11-16 10:25:00,265.83,266.05,265.0,265.44,2317.0,249.8076,250.0144,249.0277,249.4411,2317.0
2020-11-16 10:30:00,265.79,265.81,265.25,265.5,2011.0,249.7701,249.7888,249.2626,249.4975,2011.0
2020-11-16 10:35:00,265.5,265.83,265.04,265.54,3130.0,249.4975,249.8076,249.0653,249.5351,3130.0
2020-11-16 10:40:00,265.54,266.04,265.42,265.88,4530.0,249.5351,250.005,249.4224,249.8546,4530.0
2020-11-16 10:45:00,266.14,266.15,265.77,265.96,3019.0,250.099,250.1084,249.7513,249.9298,3019.0
2020-11-16 10:50:00,266.07,266.12,265.72,266.05,2823.0,250.0332,250.0802,249.7043,250.0144,2823.0
2020-11-16 10:55:00,266.05,267.14,265.97,267.05,5614.0,250.0144,251.0387,249.9392,250.9541,5614.0
2020-11-16 11:00:00,267.08,267.3,266.79,267.28,3623.0,250.9823,251.189,250.7098,251.1702,3623.0
2020-11-16 11:05:00,267.28,267.54,266.36,266.36,9033.0,251.1702,251.4146,250.3057,250.3057,9033.0
2020-11-16 11:10:00,266.37,266.6,266.31,266.6,2536.0,250.3151,250.5312,250.2587,250.5312,2536.0
2020-11-16 11:15:00,266.96,267.03,266.59,266.96,4945.0,250.8695,250.9353,250.5218,250.8695,4945.0
2020-11-16 11:20:00,267.09,267.28,266.64,266.64,6318.0,250.9917,251.1702,250.5688,250.5688,6318.0
2020-11-16 11:25:00,266.64,266.8,266.36,266.36,4673.0,250.5688,250.7192,250.3057,250.3057,4673.0
2020-11-16 11:30:00,266.4,267.08,266.4,267.06,1658.0,250.3433,250.9823,250.3433,250.9635,1658.0
2020-11-16 11:35:00,266.93,268.0,266.5,268.0,5696.0,250.8413,251.8468,250.4373,251.8468,5696.0
2020-11-16 11:40:00,268.18,268.61,268.07,268.07,4005.0,252.016,252.4201,251.9126,251.9126,4005.0
2020-11-16 11:45:00,268.0,268.75,267.83,268.29,4160.0,251.8468,252.5516,251.6871,252.1194,4160.0
2020-11-16 11:50:00,268.48,268.83,268.48,268.5,4346.0,252.2979,252.6268,252.2979,252.3167,4346.0
2020-11-16 11:55:00,268.78,268.97,268.41,268.41,3050.0,252.5798,252.7584,252.2321,252.2321,3050.0
2020-11-16 12:00:00,268.5,268.86,268.5,268.68,3599.0,252.3167,252.655,252.3167,252.4859,3599.0
2020-11-16 12:05:00,268.77,269.24,268.6,269.24,2751.0,252.5704,253.0121,252.4107,253.0121,2751.0
2020-11-16 12:10:00,269.25,269.53,269.06,269.41,3620.0,253.0215,253.2846,252.843,253.1719,3620.0
2020-11-16 12:15:00,269.76,269.8,269.38,269.38,4801.0,253.5008,253.5384,253.1437,253.1437,4801.0
2020-11-16 12:20:00,269.38,269.45,268.73,268.78,3233.0,253.1437,253.2095,252.5328,252.5798,3233.0
2020-11-16 12:25:00,268.47,269.06,268.42,268.69,7726.0,252.2885,252.843,252.2415,252.4953,7726.0
2020-11-16 12:30:00,268.71,268.94,268.52,268.86,6864.0,252.5141,252.7302,252.3355,252.655,6864.0
2020-11-16 12:35:00,268.79,268.92,268.31,268.41,5889.0,252.5892,252.7114,252.1382,252.2321,5889.0
2020-11-16 12:40:00,268.21,269.18,268.21,269.06,3986.0,252.0442,252.9557,252.0442,252.843,3986.0
2020-11-16 12:45:00,269.18,269.43,268.94,269.43,2876.0,252.9557,253.1907,252.7302,253.1907,2876.0
2020-11-16 12:50:00,269.49,269.69,268.98,269.25,4791.0,253.247,253.435,252.7678,253.0215,4791.0
2020-11-16 12:55:00,269.3,269.36,268.88,268.89,5586.0,253.0685,253.1249,252.6738,252.6832,5586.0
2020-11-16 13:00:00,269.0,269.11,268.55,268.55,3538.0,252.7866,252.8899,252.3637,252.3637,3538.0
2020-11-16 13:05:00,268.64,268.68,268.33,268.4,5174.0,252.4483,252.4859,252.157,252.2227,5174.0
2020-11-16 13:10:00,268.38,268.47,268.17,268.25,3588.0,252.2039,252.2885,252.0066,252.0818,3588.0
2020-11-16 13:15:00,268.2,268.46,267.96,268.11,3142.0,252.0348,252.2791,251.8093,251.9502,3142.0
2020-11-16 13:20:00,268.08,268.08,267.31,267.46,7566.0,251.922,251.922,251.1984,251.3394,7566.0
2020-11-16 13:25:00,267.63,267.63,266.65,266.65,3596.0,251.4991,251.4991,250.5782,250.5782,3596.0
2020-11-16 13:30:00,266.69,267.1,266.55,267.1,1912.0,250.6158,251.0011,250.4842,251.0011,1912.0
2020-11-16 13:35:00,267.08,267.21,266.57,266.81,5489.0,250.9823,251.1045,250.503,250.7286,5489.0
2020-11-16 13:40:00,266.65,266.65,266.22,266.52,5382.0,250.5782,250.5782,250.1741,250.4561,5382.0
2020-11-16 13:45:00,266.5,266.55,265.9,266.06,7299.0,250.4373,250.4842,249.8734,250.0238,7299.0
2020-11-16 13:50:00,266.12,266.45,266.08,266.34,4149.0,250.0802,250.3903,250.0426,250.2869,4149.0
2020-11-16 13:55:00,266.44,266.48,265.73,265.83,4200.0,250.3809,250.4185,249.7137,249.8076,4200.0
2020-11-16 14:00:00,265.8,265.94,265.58,265.86,4669.0,249.7794,249.911,249.5727,249.8358,4669.0
2020-11-16 14:05:00,265.97,266.66,265.77,266.66,2924.0,249.9392,250.5876,249.7513,250.5876,2924.0
2020-11-16 14:10:00,266.57,266.63,266.4,266.5,2434.0,250.503,250.5594,250.3433,250.4373,2434.0
2020-11-16 14:15:00,266.4,266.75,266.29,266.49,20475.0,250.3433,250.6722,250.2399,250.4279,20475.0
2020-11-16 14:20:00,266.5,266.56,265.95,266.17,7151.0,250.4373,250.4936,249.9204,250.1271,7151.0
2020-11-16 14:25:00,266.09,266.72,266.02,266.17,5881.0,250.052,250.644,249.9862,250.1271,5881.0
2020-11-16 14:30:00,266.3,266.74,266.28,266.67,3329.0,250.2493,250.6628,250.2305,250.597,3329.0
2020-11-16 14:35:00,266.62,266.84,266.44,266.79,2633.0,250.55,250.7568,250.3809,250.7098,2633.0
2020-11-16 14:40:00,266.71,266.84,266.49,266.84,3366.0,250.6346,250.7568,250.4279,250.7568,3366.0
2020-11-16 14:45:00,266.74,266.75,266.17,266.18,3290.0,250.6628,250.6722,250.1271,250.1365,3290.0
2020-11-16 14:50:00,266.16,266.51,266.16,266.51,2304.0,250.1177,250.4467,250.1177,250.4467,2304.0
2020-11-16 14:55:00,266.79,266.79,266.04,266.06,6509.0,250.7098,250.7098,250.005,250.0238,6509.0
2020-11-16 15:00:00,266.15,266.26,265.85,266.08,3140.0,250.1084,250.2117,249.8264,250.0426,3140.0
2020-11-16 15:05:00,266.14,266.81,266.0,266.63,2365.0,250.099,250.7286,249.9674,250.5594,2365.0
2020-11-16 15:10:00,266.75,266.95,266.61,266.61,3103.0,250.6722,250.8601,250.5406,250.5406,3103.0
2020-11-16 15:15:00,266.49,267.06,266.49,267.0,4535.0,250.4279,250.9635,250.4279,250.9071,4535.0
2020-11-16 15:20:00,266.9,267.01,266.7,266.76,8673.0,250.8131,250.9165,250.6252,250.6816,8673.0
2020-11-16 15:25:00,266.8,266.84,265.8,266.3,6914.0,250.7192,250.7568,249.7794,250.2493,6914.0
2020-11-16 15:30:00,266.31,266.54,265.9,266.1,10111.0,250.2587,250.4748,249.8734,250.0614,10111.0
2020-11-16 15:35:00,266.18,266.33,265.94,266.16,10776.0,250.1365,250.2775,249.911,250.1177,10776.0
2020-11-16 15:40:00,266.15,266.23,265.6,266.09,17193.0,250.1084,250.1835,249.5915,250.052,17193.0
2020-11-16 15:45:00,266.09,267.0,266.05,266.94,14236.0,250.052,250.9071,250.0144,250.8507,14236.0
2020-11-16 15:50:00,266.87,267.09,266.57,267.09,17216.0,250.785,250.9917,250.503,250.9917,17216.0
2020-11-16 15:55:00,266.98,267.95,266.77,267.9,75932.0,250.8883,251.7999,250.691,251.7529,75932.0
2020-11-17 09:30:00,265.36,265.36,263.2,263.2,14092.0,249.366,249.366,247.3362,247.3362,14092.0
2020-11-17 09:35:00,263.72,264.15,262.96,264.0,7212.0,247.8248,248.2289,247.1106,248.0879,7212.0
2020-11-17 09:40:00,264.13,264.25,262.42,262.42,3539.0,248.2101,248.3229,246.6032,246.6032,3539.0
2020-11-17 09:45:00,262.73,263.03,262.11,262.43,5884.0,246.8945,247.1764,246.3119,246.6126,5884.0
2020-11-17 09:50:00,261.91,262.04,260.1,260.14,5926.0,246.1239,246.2461,244.423,244.4606,5926.0
2020-11-17 09:55:00,260.31,260.69,259.5,259.62,6765.0,244.6203,244.9774,243.8592,243.9719,6765.0
2020-11-17 10:00:00,259.61,260.77,259.37,260.39,7643.0,243.9625,245.0526,243.737,244.6955,7643.0
2020-11-17 10:05:00,260.41,260.65,259.47,259.54,13484.0,244.7143,244.9399,243.831,243.8968,13484.0
2020-11-17 10:10:00,259.54,260.33,259.4,259.84,12588.0,243.8968,244.6391,243.7652,244.1787,12588.0
2020-11-17 10:15:00,259.76,260.11,259.39,260.0,10706.0,244.1035,244.4324,243.7558,244.329,10706.0
2020-11-17 10:20:00,260.0,260.1,259.69,259.96,13191.0,244.329,244.423,244.0377,244.2914,13191.0
2020-11-17 10:25:00,259.98,260.07,259.66,259.8,6297.0,244.3102,244.3948,244.0095,244.1411,6297.0
2020-11-17 10:30:00,259.8,260.58,259.6,260.55,23737.0,244.1411,244.8741,243.9531,244.8459,23737.0
2020-11-17 10:35:00,260.56,260.62,260.22,260.61,7640.0,244.8553,244.9117,244.5358,244.9023,7640.0
2020-11-17 10:40:00,260.5,260.7,260.3,260.65,9315.0,244.7989,244.9868,244.6109,244.9399,9315.0
2020-11-17 10:45:00,260.53,260.77,260.42,260.55,8743.0,244.8271,245.0526,244.7237,244.8459,8743.0
2020-11-17 10:50:00,260.42,260.89,260.41,260.86,7105.0,244.7237,245.1654,244.7143,245.1372,7105.0
2020-11-17 10:55:00,260.69,260.88,260.62,260.65,5338.0,244.9774,245.156,244.9117,244.9399,5338.0
2020-11-17 11:00:00,260.6,260.76,260.35,260.6,6570.0,244.8929,245.0432,244.6579,244.8929,6570.0
2020-11-17 11:05:00,260.63,261.26,260.6,261.25,7139.0,244.9211,245.5131,244.8929,245.5037,7139.0
2020-11-17 11:10:00,261.22,262.45,261.21,261.62,3886.0,245.4755,246.6314,245.4661,245.8514,3886.0
2020-11-17 11:15:00,261.76,262.63,261.76,262.61,2552.0,245.983,246.8005,245.983,246.7817,2552.0
2020-11-17 11:20:00,262.86,263.36,262.71,262.95,3030.0,247.0167,247.4865,246.8757,247.1012,3030.0
2020-11-17 11:25:00,263.32,263.57,262.89,263.41,2898.0,247.4489,247.6839,247.0448,247.5335,2898.0
2020-11-17 11:30:00,263.29,263.45,263.05,263.06,4383.0,247.4207,247.5711,247.1952,247.2046,4383.0
2020-11-17 11:35:00,263.3,263.38,262.92,263.15,3787.0,247.4301,247.5053,247.073,247.2892,3787.0
2020-11-17 11:40:00,263.15,263.16,262.8,262.8,3119.0,247.2892,247.2986,246.9603,246.9603,3119.0
2020-11-17 11:45:00,263.0,263.17,262.87,263.02,3033.0,247.1482,247.308,247.026,247.167,3033.0
2020-11-17 11:50:00,263.02,263.02,262.34,262.54,1820.0,247.167,247.167,246.528,246.7159,1820.0
2020-11-17 11:55:00,262.7,263.08,262.69,263.08,2300.0,246.8663,247.2234,246.8569,247.2234,2300.0
2020-11-17 12:00:00,263.13,263.43,263.0,263.3,3744.0,247.2704,247.5523,247.1482,247.4301,3744.0
2020-11-17 12:05:00,263.32,263.44,263.19,263.19,4553.0,247.4489,247.5617,247.3268,247.3268,4553.0
2020-11-17 12:10:00,263.05,263.61,263.04,263.41,8625.0,247.1952,247.7214,247.1858,247.5335,8625.0
2020-11-17 12:15:00,263.41,264.52,263.41,264.12,2920.0,247.5335,248.5766,247.5335,248.2007,2920.0
2020-11-17 12:20:00,264.19,264.52,263.95,264.15,3600.0,248.2665,248.5766,248.041,248.2289,3600.0
2020-11-17 12:25:00,263.98,264.74,263.98,264.61,1814.0,248.0691,248.7833,248.0691,248.6612,1814.0
2020-11-17 12:30:00,264.93,264.94,264.69,264.81,2757.0,248.9619,248.9713,248.7364,248.8491,2757.0
2020-11-17 12:35:00,264.62,265.41,264.47,265.41,3497.0,248.6706,249.413,248.5296,249.413,3497.0
2020-11-17 12:40:00,265.42,265.49,265.14,265.33,1270.0,249.4224,249.4881,249.1592,249.3378,1270.0
2020-11-17 12:45:00,265.13,265.26,264.95,265.01,1193.0,249.1498,249.272,248.9807,249.0371,1193.0
2020-11-17 12:50:00,265.05,265.27,264.99,265.13,1372.0,249.0747,249.2814,249.0183,249.1498,1372.0
2020-11-17 12:55:00,265.2,265.21,264.71,264.75,4912.0,249.2156,249.225,248.7551,248.7927,4912.0
2020-11-17 13:00:00,264.72,264.88,264.47,264.61,2911.0,248.7645,248.9149,248.5296,248.6612,2911.0
2020-11-17 13:05:00,264.46,264.58,264.12,264.31,6658.0,248.5202,248.633,248.2007,248.3793,6658.0
2020-11-17 13:10:00,264.22,264.28,263.58,263.59,6123.0,248.2947,248.3511,247.6933,247.7027,6123.0
2020-11-17 13:15:00,263.48,263.92,263.42,263.7,7021.0,247.5993,248.0128,247.5429,247.806,7021.0
2020-11-17 13:20:00,263.61,263.61,263.02,263.1,3240.0,247.7214,247.7214,247.167,247.2422,3240.0
2020-11-17 13:25:00,263.0,263.22,262.87,262.91,2146.0,247.1482,247.355,247.026,247.0636,2146.0
2020-11-17 13:30:00,262.89,263.18,262.53,263.1,3968.0,247.0448,247.3174,246.7065,247.2422,3968.0
2020-11-17 13:35:00,263.11,263.54,262.76,263.41,7235.0,247.2516,247.6557,246.9227,247.5335,7235.0
2020-11-17 13:40:00,263.66,263.74,263.35,263.36,1800.0,247.7684,247.8436,247.4771,247.4865,1800.0
2020-11-17 13:45:00,263.27,263.27,262.94,262.94,2137.0,247.4019,247.4019,247.0918,247.0918,2137.0
2020-11-17 13:50:00,262.87,262.87,262.3,262.41,4206.0,247.026,247.026,246.4904,246.5938,4206.0
2020-11-17 13:55:00,262.3,262.77,262.17,262.45,4710.0,246.4904,246.9321,246.3682,246.6314,4710.0
2020-11-17 14:00:00,262.42,262.68,262.16,262.4,8402.0,246.6032,246.8475,246.3588,246.5844,8402.0
2020-11-17 14:05:00,262.44,262.78,262.34,262.46,7824.0,246.622,246.9415,246.528,246.6408,7824.0
2020-11-17 14:10:00,262.62,263.58,262.51,263.44,3760.0,246.7911,247.6933,246.6877,247.5617,3760.0
2020-11-17 14:15:00,263.43,263.62,263.23,263.62,2169.0,247.5523,247.7308,247.3643,247.7308,2169.0
2020-11-17 14:20:00,263.74,263.74,263.43,263.62,1771.0,247.8436,247.8436,247.5523,247.7308,1771.0
2020-11-17 14:25:00,263.46,263.62,263.04,263.04,8677.0,247.5805,247.7308,247.1858,247.1858,8677.0
2020-11-17 14:30:00,263.04,263.22,262.9,263.1,6729.0,247.1858,247.355,247.0542,247.2422,6729.0
2020-11-17 14:35:00,263.1,264.09,263.1,263.86,3401.0,247.2422,248.1725,247.2422,247.9564,3401.0
2020-11-17 14:40:00,263.84,264.0,263.83,263.88,2497.0,247.9376,248.0879,247.9282,247.9752,2497.0
2020-11-17 14:45:00,263.84,264.2,263.73,264.2,2838.0,247.9376,248.2759,247.8342,248.2759,2838.0
2020-11-17 14:50:00,264.32,264.49,264.11,264.41,1428.0,248.3887,248.5484,248.1913,248.4732,1428.0
2020-11-17 14:55:00,264.33,264.44,264.03,264.08,2049.0,248.398,248.5014,248.1161,248.1631,2049.0
2020-11-17 15:00:00,264.04,264.04,263.6,263.6,2516.0,248.1255,248.1255,247.712,247.712,2516.0
2020-11-17 15:05:00,263.48,263.72,263.29,263.45,6138.0,247.5993,247.8248,247.4207,247.5711,6138.0
2020-11-17 15:10:00,263.41,263.59,263.05,263.05,7390.0,247.5335,247.7027,247.1952,247.1952,7390.0
2020-11-17 15:15:00,263.01,263.25,262.93,263.1,5179.0,247.1576,247.3831,247.0824,247.2422,5179.0
2020-11-17 15:20:00,262.99,262.99,262.37,262.65,5973.0,247.1388,247.1388,246.5562,246.8193,5973.0
2020-11-17 15:25:00,262.65,262.76,262.0,262.69,10766.0,246.8193,246.9227,246.2085,246.8569,10766.0
2020-11-17 15:30:00,262.63,262.76,262.49,262.55,3541.0,246.8005,246.9227,246.669,246.7253,3541.0
2020-11-17 15:35:00,262.44,263.3,262.41,263.1,6674.0,246.622,247.4301,246.5938,247.2422,6674.0
2020-11-17 15:40:00,263.09,263.35,262.61,263.2,3545.0,247.2328,247.4771,246.7817,247.3362,3545.0
2020-11-17 15:45:00,263.07,263.22,262.97,263.11,6562.0,247.214,247.355,247.12,247.2516,6562.0
2020-11-17 15:50:00,262.94,263.16,262.55,263.06,33271.0,247.0918,247.2986,246.7253,247.2046,33271.0
2020-11-17 15:55:00,263.14,263.32,263.0,263.13,50812.0,247.2798,247.4489,247.1482,247.2704,50812.0
2020-11-18 09:30:00,264.14,265.05,263.72,264.91,17104.0,248.2195,249.0747,247.8248,248.9431,17104.0
2020-11-18 09:35:00,264.85,264.85,264.3,264.3,500.0,248.8867,248.8867,248.3699,248.3699,500.0
2020-11-18 09:40:00,263.73,264.01,263.16,263.94,8912.0,247.8342,248.0973,247.2986,248.0316,8912.0
2020-11-18 09:45:00,264.27,264.81,264.15,264.79,1628.0,248.3417,248.8491,248.2289,248.8303,1628.0
2020-11-18 09:50:00,264.49,265.16,264.37,265.16,6924.0,248.5484,249.178,248.4356,249.178,6924.0
2020-11-18 09:55:00,265.18,265.5,264.27,264.75,10316.0,249.1968,249.4975,248.3417,248.7927,10316.0
2020-11-18 10:00:00,264.75,265.68,264.75,265.65,1722.0,248.7927,249.6667,248.7927,249.6385,1722.0
2020-11-18 10:05:00,265.41,266.1,265.28,266.09,13144.0,249.413,250.0614,249.2908,250.052,13144.0
2020-11-18 10:10:00,266.04,266.41,265.89,266.41,1257.0,250.005,250.3527,249.864,250.3527,1257.0
2020-11-18 10:15:00,266.12,266.28,264.58,264.66,5138.0,250.0802,250.2305,248.633,248.7082,5138.0
2020-11-18 10:20:00,264.76,265.3,264.76,265.28,3839.0,248.8021,249.3096,248.8021,249.2908,3839.0
2020-11-18 10:25:00,265.32,265.93,265.32,265.93,1200.0,249.3284,249.9016,249.3284,249.9016,1200.0
2020-11-18 10:30:00,265.77,265.79,265.45,265.61,1315.0,249.7513,249.7701,249.4505,249.6009,1315.0
2020-11-18 10:35:00,265.34,266.23,265.1,266.23,3050.0,249.3472,250.1835,249.1216,250.1835,3050.0
2020-11-18 10:40:00,266.24,266.3,265.98,266.14,6249.0,250.1929,250.2493,249.9486,250.099,6249.0
2020-11-18 10:45:00,266.09,266.27,266.01,266.21,3006.0,250.052,250.2211,249.9768,250.1647,3006.0
2020-11-18 10:50:00,266.12,266.16,265.28,265.61,19168.0,250.0802,250.1177,249.2908,249.6009,19168.0
2020-11-18 10:55:00,265.62,265.83,265.17,265.19,1722.0,249.6103,249.8076,249.1874,249.2062,1722.0
2020-11-18 11:00:00,265.22,266.18,265.21,266.04,1700.0,249.2344,250.1365,249.225,250.005,1700.0
2020-11-18 11:05:00,265.94,266.09,265.79,265.87,1500.0,249.911,250.052,249.7701,249.8452,1500.0
2020-11-18 11:10:00,265.94,265.94,265.55,265.55,2100.0,249.911,249.911,249.5445,249.5445,2100.0
2020-11-18 11:15:00,265.58,265.9,265.58,265.63,6120.0,249.5727,249.8734,249.5727,249.6197,6120.0
2020-11-18 11:20:00,265.71,265.83,265.36,265.36,7156.0,249.6949,249.8076,249.366,249.366,7156.0
2020-11-18 11:25:00,265.3,265.87,265.23,265.87,1779.0,249.3096,249.8452,249.2438,249.8452,1779.0
2020-11-18 11:30:00,265.88,266.34,265.81,266.34,2382.0,249.8546,250.2869,249.7888,250.2869,2382.0
2020-11-18 11:35:00,266.4,266.64,266.3,266.56,1600.0,250.3433,250.5688,250.2493,250.4936,1600.0
2020-11-18 11:40:00,266.56,266.66,266.47,266.61,1110.0,250.4936,250.5876,250.4091,250.5406,1110.0
2020-11-18 11:45:00,266.68,266.69,266.51,266.63,2462.0,250.6064,250.6158,250.4467,250.5594,2462.0
2020-11-18 11:50:00,266.66,267.0,266.65,267.0,1059.0,250.5876,250.9071,250.5782,250.9071,1059.0
2020-11-18 11:55:00,267.01,267.37,267.01,267.17,1999.0,250.9165,251.2548,250.9165,251.0669,1999.0
2020-11-18 12:00:00,267.39,267.77,267.25,267.59,19762.0,251.2736,251.6307,251.1421,251.4616,19762.0
2020-11-18 12:05:00,267.65,267.7,267.56,267.7,2865.0,251.5179,251.5649,251.4334,251.5649,2865.0
2020-11-18 12:10:00,267.68,268.16,267.68,268.14,3010.0,251.5461,251.9972,251.5461,251.9784,3010.0
2020-11-18 12:15:00,268.17,268.17,267.38,267.45,7759.0,252.0066,252.0066,251.2642,251.33,7759.0
2020-11-18 12:20:00,267.52,267.79,267.45,267.67,2461.0,251.3958,251.6495,251.33,251.5367,2461.0
2020-11-18 12:25:00,267.68,267.68,267.31,267.49,1600.0,251.5461,251.5461,251.1984,251.3676,1600.0
2020-11-18 12:30:00,267.34,267.36,267.21,267.23,1713.0,251.2266,251.2454,251.1045,251.1233,1713.0
2020-11-18 12:35:00,267.02,267.39,266.96,267.28,1000.0,250.9259,251.2736,250.8695,251.1702,1000.0
2020-11-18 12:40:00,267.24,267.61,267.21,267.56,3329.0,251.1327,251.4804,251.1045,251.4334,3329.0
2020-11-18 12:45:00,267.52,267.58,267.52,267.58,1102.0,251.3958,251.4522,251.3958,251.4522,1102.0
2020-11-18 12:50:00,267.54,267.68,267.3,267.31,2400.0,251.4146,251.5461,251.189,251.1984,2400.0
2020-11-18 12:55:00,267.29,267.29,266.81,266.81,1364.0,251.1796,251.1796,250.7286,250.7286,1364.0
2020-11-18 13:00:00,266.76,267.05,266.71,267.05,4474.0,250.6816,250.9541,250.6346,250.9541,4474.0
2020-11-18 13:05:00,266.93,266.96,266.91,266.92,500.0,250.8413,250.8695,250.8225,250.8319,500.0
2020-11-18 13:10:00,266.97,267.19,266.88,267.19,2569.0,250.8789,251.0857,250.7944,251.0857,2569.0
2020-11-18 13:15:00,267.17,267.23,266.9,266.96,2375.0,251.0669,251.1233,250.8131,250.8695,2375.0
2020-11-18 13:20:00,267.09,267.15,266.85,267.15,5423.0,250.9917,251.0481,250.7662,251.0481,5423.0
2020-11-18 13:25:00,267.04,267.04,266.29,266.29,3235.0,250.9447,250.9447,250.2399,250.2399,3235.0
2020-11-18 13:30:00,266.23,266.23,265.7,265.96,4540.0,250.1835,250.1835,249.6855,249.9298,4540.0
2020-11-18 13:35:00,266.11,266.45,265.88,266.41,6427.0,250.0708,250.3903,249.8546,250.3527,6427.0
2020-11-18 13:40:00,266.37,266.48,266.28,266.48,2615.0,250.3151,250.4185,250.2305,250.4185,2615.0
2020-11-18 13:45:00,266.56,266.56,266.15,266.31,5215.0,250.4936,250.4936,250.1084,250.2587,5215.0
2020-11-18 13:50:00,266.28,266.55,266.18,266.37,6751.0,250.2305,250.4842,250.1365,250.3151,6751.0
2020-11-18 13:55:00,266.45,266.86,266.25,266.78,5918.0,250.3903,250.7756,250.2023,250.7004,5918.0
2020-11-18 14:00:00,266.6,266.71,266.51,266.6,1000.0,250.5312,250.6346,250.4467,250.5312,1000.0
2020-11-18 14:05:00,266.6,266.81,266.48,266.78,2319.0,250.5312,250.7286,250.4185,250.7004,2319.0
2020-11-18 14:10:00,266.69,266.81,266.55,266.74,6422.0,250.6158,250.7286,250.4842,250.6628,6422.0
2020-11-18 14:15:00,266.74,266.94,266.45,266.63,7587.0,250.6628,250.8507,250.3903,250.5594,7587.0
2020-11-18 14:20:00,266.62,266.79,266.41,266.55,11496.0,250.55,250.7098,250.3527,250.4842,11496.0
2020-11-18 14:25:00,266.48,266.56,266.09,266.47,21959.0,250.4185,250.4936,250.052,250.4091,21959.0
2020-11-18 14:30:00,266.5,266.5,265.68,266.25,3847.0,250.4373,250.4373,249.6667,250.2023,3847.0
2020-11-18 14:35:00,266.24,266.49,266.21,266.48,4004.0,250.1929,250.4279,250.1647,250.4185,4004.0
2020-11-18 14:40:00,266.49,266.87,266.48,266.86,2697.0,250.4279,250.785,250.4185,250.7756,2697.0
2020-11-18 14:45:00,267.13,267.14,266.73,267.01,3765.0,251.0293,251.0387,250.6534,250.9165,3765.0
2020-11-18 14:50:00,267.19,267.52,267.14,267.28,1942.0,251.0857,251.3958,251.0387,251.1702,1942.0
2020-11-18 14:55:00,267.19,267.21,266.67,266.83,3197.0,251.0857,251.1045,250.597,250.7474,3197.0
2020-11-18 15:00:00,266.74,266.82,266.53,266.71,8269.0,250.6628,250.738,250.4654,250.6346,8269.0
2020-11-18 15:05:00,266.58,266.95,266.55,266.95,10898.0,250.5124,250.8601,250.4842,250.8601,10898.0
2020-11-18 15:10:00,266.73,267.37,266.6,266.78,12510.0,250.6534,251.2548,250.5312,250.7004,12510.0
2020-11-18 15:15:00,266.6,266.83,266.58,266.68,7625.0,250.5312,250.7474,250.5124,250.6064,7625.0
2020-11-18 15:20:00,266.68,266.86,266.51,266.85,7447.0,250.6064,250.7756,250.4467,250.7662,7447.0
2020-11-18 15:25:00,266.68,266.72,266.54,266.63,6730.0,250.6064,250.644,250.4748,250.5594,6730.0
2020-11-18 15:30:00,266.52,266.76,266.32,266.62,16441.0,250.4561,250.6816,250.2681,250.55,16441.0
2020-11-18 15:35:00,266.65,266.65,266.19,266.44,23500.0,250.5782,250.5782,250.1459,250.3809,23500.0
2020-11-18 15:40:00,266.44,266.5,266.19,266.43,13523.0,250.3809,250.4373,250.1459,250.3715,13523.0
2020-11-18 15:45:00,266.36,266.77,266.35,266.45,17589.0,250.3057,250.691,250.2963,250.3903,17589.0
2020-11-18 15:50:00,266.44,266.61,265.98,266.15,43886.0,250.3809,250.5406,249.9486,250.1084,43886.0
2020-11-18 15:55:00,266.08,266.52,265.04,265.12,89944.0,250.0426,250.4561,249.0653,249.1404,89944.0
2020-11-19 09:30:00,263.44,264.17,260.82,262.4,20178.0,247.5617,248.2477,245.0996,246.5844,20178.0
2020-11-19 09:35:00,262.47,263.37,262.46,262.98,5980.0,246.6502,247.4959,246.6408,247.1294,5980.0
2020-11-19 09:40:00,262.99,263.91,262.99,263.44,4800.0,247.1388,248.0034,247.1388,247.5617,4800.0
2020-11-19 09:45:00,263.38,264.4,263.35,264.13,2896.0,247.5053,248.4638,247.4771,248.2101,2896.0
2020-11-19 09:50:00,264.12,264.4,263.87,264.14,4062.0,248.2007,248.4638,247.9658,248.2195,4062.0
2020-11-19 09:55:00,264.13,264.14,263.78,263.79,3009.0,248.2101,248.2195,247.8812,247.8906,3009.0
2020-11-19 10:00:00,264.09,264.16,263.54,263.66,1793.0,248.1725,248.2383,247.6557,247.7684,1793.0
2020-11-19 10:05:00,263.62,264.08,263.08,263.4,5790.0,247.7308,248.1631,247.2234,247.5241,5790.0
2020-11-19 10:10:00,263.57,264.15,263.45,263.75,6000.0,247.6839,248.2289,247.5711,247.853,6000.0
2020-11-19 10:15:00,264.09,264.4,263.54,263.87,4332.0,248.1725,248.4638,247.6557,247.9658,4332.0
2020-11-19 10:20:00,263.78,264.31,263.18,263.18,8307.0,247.8812,248.3793,247.3174,247.3174,8307.0
2020-11-19 10:25:00,263.19,263.35,262.63,262.89,41607.0,247.3268,247.4771,246.8005,247.0448,41607.0
2020-11-19 10:30:00,262.88,263.24,262.79,263.16,14991.0,247.0354,247.3737,246.9509,247.2986,14991.0
2020-11-19 10:35:00,263.17,263.79,263.09,263.79,4554.0,247.308,247.8906,247.2328,247.8906,4554.0
2020-11-19 10:40:00,263.94,264.33,263.89,264.23,6094.0,248.0316,248.398,247.9846,248.3041,6094.0
2020-11-19 10:45:00,264.21,265.03,264.21,264.88,4095.0,248.2853,249.0559,248.2853,248.9149,4095.0
2020-11-19 10:50:00,264.87,265.2,264.16,264.51,3368.0,248.9055,249.2156,248.2383,248.5672,3368.0
2020-11-19 10:55:00,264.36,264.36,263.17,263.56,24991.0,248.4262,248.4262,247.308,247.6745,24991.0
2020-11-19 11:00:00,263.41,263.84,263.28,263.65,2344.0,247.5335,247.9376,247.4113,247.759,2344.0
2020-11-19 11:05:00,263.62,263.76,263.45,263.6,2819.0,247.7308,247.8624,247.5711,247.712,2819.0
2020-11-19 11:10:00,263.35,263.67,263.31,263.47,4809.0,247.4771,247.7778,247.4395,247.5899,4809.0
2020-11-19 11:15:00,263.51,264.05,263.41,263.93,3879.0,247.6275,248.1349,247.5335,248.0222,3879.0
2020-11-19 11:20:00,263.98,264.65,263.97,264.59,2598.0,248.0691,248.6988,248.0597,248.6424,2598.0
2020-11-19 11:25:00,264.75,264.77,264.54,264.57,3107.0,248.7927,248.8115,248.5954,248.6236,3107.0
2020-11-19 11:30:00,264.69,264.73,263.9,264.2,14207.0,248.7364,248.7739,247.994,248.2759,14207.0
2020-11-19 11:35:00,264.2,264.54,263.98,264.39,10241.0,248.2759,248.5954,248.0691,248.4544,10241.0
2020-11-19 11:40:00,264.48,264.77,264.36,264.7,4312.0,248.539,248.8115,248.4262,248.7457,4312.0
2020-11-19 11:45:00,264.81,265.0,264.45,264.97,10845.0,248.8491,249.0277,248.5108,248.9995,10845.0
2020-11-19 11:50:00,264.86,265.2,264.7,265.2,9820.0,248.8961,249.2156,248.7457,249.2156,9820.0
2020-11-19 11:55:00,265.17,265.17,264.65,264.92,7420.0,249.1874,249.1874,248.6988,248.9525,7420.0
2020-11-19 12:00:00,265.04,265.39,265.0,265.29,5655.0,249.0653,249.3942,249.0277,249.3002,5655.0
2020-11-19 12:05:00,265.34,265.65,265.0,265.42,7366.0,249.3472,249.6385,249.0277,249.4224,7366.0
2020-11-19 12:10:00,265.7,265.74,265.33,265.53,5521.0,249.6855,249.7231,249.3378,249.5257,5521.0
2020-11-19 12:15:00,265.47,265.53,265.1,265.19,8725.0,249.4693,249.5257,249.1216,249.2062,8725.0
2020-11-19 12:20:00,265.24,265.42,264.86,265.01,16158.0,249.2532,249.4224,248.8961,249.0371,16158.0
2020-11-19 12:25:00,265.09,265.34,264.88,265.34,6213.0,249.1122,249.3472,248.9149,249.3472,6213.0
2020-11-19 12:30:00,265.26,265.27,265.04,265.26,3092.0,249.272,249.2814,249.0653,249.272,3092.0
2020-11-19 12:35:00,265.26,265.8,265.2,265.71,3521.0,249.272,249.7794,249.2156,249.6949,3521.0
2020-11-19 12:40:00,265.61,265.65,265.11,265.14,2339.0,249.6009,249.6385,249.131,249.1592,2339.0
2020-11-19 12:45:00,265.18,265.39,264.98,265.39,3315.0,249.1968,249.3942,249.0089,249.3942,3315.0
2020-11-19 12:50:00,265.25,265.46,265.17,265.21,9196.0,249.2626,249.4599,249.1874,249.225,9196.0
2020-11-19 12:55:00,265.36,265.99,265.36,265.99,1400.0,249.366,249.958,249.366,249.958,1400.0
2020-11-19 13:00:00,266.21,266.44,265.98,266.39,3788.0,250.1647,250.3809,249.9486,250.3339,3788.0
2020-11-19 13:05:00,266.38,266.51,265.92,265.96,2236.0,250.3245,250.4467,249.8922,249.9298,2236.0
2020-11-19 13:10:00,266.1,266.56,266.1,266.45,4774.0,250.0614,250.4936,250.0614,250.3903,4774.0
2020-11-19 13:15:00,266.45,266.74,266.29,266.74,4980.0,250.3903,250.6628,250.2399,250.6628,4980.0
2020-11-19 13:20:00,266.69,266.93,266.42,266.91,13437.0,250.6158,250.8413,250.3621,250.8225,13437.0
2020-11-19 13:25:00,266.91,267.41,266.78,267.25,35909.0,250.8225,251.2924,250.7004,251.1421,35909.0
2020-11-19 13:30:00,267.23,267.54,266.96,267.37,27449.0,251.1233,251.4146,250.8695,251.2548,27449.0
2020-11-19 13:35:00,267.31,267.31,266.14,266.14,13479.0,251.1984,251.1984,250.099,250.099,13479.0
2020-11-19 13:40:00,266.16,266.29,266.0,266.0,3830.0,250.1177,250.2399,249.9674,249.9674,3830.0
2020-11-19 13:45:00,265.97,266.21,265.94,266.21,2036.0,249.9392,250.1647,249.911,250.1647,2036.0
2020-11-19 13:50:00,266.15,266.34,265.92,266.16,3712.0,250.1084,250.2869,249.8922,250.1177,3712.0
2020-11-19 13:55:00,266.15,266.33,265.99,266.19,2734.0,250.1084,250.2775,249.958,250.1459,2734.0
2020-11-19 14:00:00,266.06,266.32,266.06,266.18,1527.0,250.0238,250.2681,250.0238,250.1365,1527.0
2020-11-19 14:05:00,266.06,266.3,266.06,266.26,3103.0,250.0238,250.2493,250.0238,250.2117,3103.0
2020-11-19 14:10:00,266.36,266.47,266.2,266.47,2751.0,250.3057,250.4091,250.1553,250.4091,2751.0
2020-11-19 14:15:00,266.5,266.55,266.3,266.38,3435.0,250.4373,250.4842,250.2493,250.3245,3435.0
2020-11-19 14:20:00,266.47,266.97,266.38,266.85,6667.0,250.4091,250.8789,250.3245,250.7662,6667.0
2020-11-19 14:25:00,266.84,267.2,266.84,267.04,5244.0,250.7568,251.0951,250.7568,250.9447,5244.0
2020-11-19 14:30:00,267.04,267.45,267.04,267.45,1334.0,250.9447,251.33,250.9447,251.33,1334.0
2020-11-19 14:35:00,267.42,268.19,267.41,268.19,3416.0,251.3018,252.0254,251.2924,252.0254,3416.0
2020-11-19 14:40:00,268.15,268.83,268.05,268.63,3742.0,251.9878,252.6268,251.8938,252.4389,3742.0
2020-11-19 14:45:00,268.43,268.66,268.38,268.43,1914.0,252.2509,252.4671,252.2039,252.2509,1914.0
2020-11-19 14:50:00,268.35,268.4,268.12,268.26,8940.0,252.1758,252.2227,251.9596,252.0912,8940.0
2020-11-19 14:55:00,268.25,268.48,268.19,268.34,5221.0,252.0818,252.2979,252.0254,252.1664,5221.0
2020-11-19 15:00:00,268.22,268.41,268.22,268.29,5090.0,252.0536,252.2321,252.0536,252.1194,5090.0
2020-11-19 15:05:00,268.44,268.44,268.06,268.2,1988.0,252.2603,252.2603,251.9032,252.0348,1988.0
2020-11-19 15:10:00,268.2,268.81,268.04,268.65,4717.0,252.0348,252.608,251.8844,252.4577,4717.0
2020-11-19 15:15:00,268.62,268.64,268.3,268.42,8209.0,252.4295,252.4483,252.1288,252.2415,8209.0
2020-11-19 15:20:00,268.42,268.64,268.33,268.39,10880.0,252.2415,252.4483,252.157,252.2133,10880.0
2020-11-19 15:25:00,268.49,268.49,267.56,267.75,6127.0,252.3073,252.3073,251.4334,251.6119,6127.0
2020-11-19 15:30:00,267.75,268.73,267.75,268.68,10819.0,251.6119,252.5328,251.6119,252.4859,10819.0
2020-11-19 15:35:00,268.62,268.99,268.38,268.5,6965.0,252.4295,252.7772,252.2039,252.3167,6965.0
2020-11-19 15:40:00,268.43,268.56,268.2,268.2,7769.0,252.2509,252.3731,252.0348,252.0348,7769.0
2020-11-19 15:45:00,268.14,268.56,268.14,268.3,11244.0,251.9784,252.3731,251.9784,252.1288,11244.0
2020-11-19 15:50:00,268.31,268.8,268.18,268.61,11821.0,252.1382,252.5986,252.016,252.4201,11821.0
2020-11-19 15:55:00,268.62,268.93,268.34,268.84,25786.0,252.4295,252.7208,252.1664,252.6362,25786.0
2020-11-20 09:30:00,268.59,268.59,267.33,268.11,29255.0,252.4013,252.4013,251.2172,251.9502,29255.0
2020-11-20 09:35:00,268.11,268.11,266.91,267.28,3536.0,251.9502,251.9502,250.8225,251.1702,3536.0
2020-11-20 09:40:00,267.28,267.95,267.13,267.94,4716.0,251.1702,251.7999,251.0293,251.7905,4716.0
2020-11-20 09:45:00,267.68,268.38,267.55,267.56,9800.0,251.5461,252.2039,251.424,251.4334,9800.0
2020-11-20 09:50:00,267.35,267.38,266.14,267.02,13902.0,251.236,251.2642,250.099,250.9259,13902.0
2020-11-20 09:55:00,267.04,267.07,266.24,267.07,12860.0,250.9447,250.9729,250.1929,250.9729,12860.0
2020-11-20 10:00:00,267.01,267.48,266.83,267.14,7056.0,250.9165,251.3582,250.7474,251.0387,7056.0
2020-11-20 10:05:00,267.33,267.94,267.11,267.94,4060.0,251.2172,251.7905,251.0105,251.7905,4060.0
2020-11-20 10:10:00,267.81,268.28,267.58,267.58,2500.0,251.6683,252.11,251.4522,251.4522,2500.0
2020-11-20 10:15:00,267.7,268.02,267.44,267.82,5989.0,251.5649,251.8656,251.3206,251.6777,5989.0
2020-11-20 10:20:00,267.81,268.4,267.59,268.28,5157.0,251.6683,252.2227,251.4616,252.11,5157.0
2020-11-20 10:25:00,268.23,268.23,267.82,267.95,1912.0,252.063,252.063,251.6777,251.7999,1912.0
2020-11-20 10:30:00,268.12,268.16,267.32,267.74,10350.0,251.9596,251.9972,251.2078,251.6025,10350.0
2020-11-20 10:35:00,267.7,268.53,267.7,268.37,2080.0,251.5649,252.3449,251.5649,252.1945,2080.0
2020-11-20 10:40:00,268.46,268.46,267.96,268.32,3499.0,252.2791,252.2791,251.8093,252.1476,3499.0
2020-11-20 10:45:00,268.34,268.35,267.86,267.94,2635.0,252.1664,252.1758,251.7153,251.7905,2635.0
2020-11-20 10:50:00,268.07,268.26,267.93,268.1,3205.0,251.9126,252.0912,251.7811,251.9408,3205.0
2020-11-20 10:55:00,268.04,268.04,267.68,267.87,1915.0,251.8844,251.8844,251.5461,251.7247,1915.0
2020-11-20 11:00:00,267.99,268.07,267.27,267.29,3511.0,251.8374,251.9126,251.1608,251.1796,3511.0
2020-11-20 11:05:00,267.31,267.33,266.54,266.54,6280.0,251.1984,251.2172,250.4748,250.4748,6280.0
2020-11-20 11:10:00,266.69,267.54,266.69,267.22,5161.0,250.6158,251.4146,250.6158,251.1139,5161.0
2020-11-20 11:15:00,267.44,267.74,267.44,267.71,2300.0,251.3206,251.6025,251.3206,251.5743,2300.0
2020-11-20 11:20:00,267.81,268.39,267.81,268.24,3951.0,251.6683,252.2133,251.6683,252.0724,3951.0
2020-11-20 11:25:00,268.25,268.49,267.99,268.26,9800.0,252.0818,252.3073,251.8374,252.0912,9800.0
2020-11-20 11:30:00,268.28,268.38,268.06,268.38,2957.0,252.11,252.2039,251.9032,252.2039,2957.0
2020-11-20 11:35:00,268.38,268.54,268.38,268.46,1000.0,252.2039,252.3543,252.2039,252.2791,1000.0
2020-11-20 11:40:00,268.46,268.71,268.36,268.55,8200.0,252.2791,252.5141,252.1851,252.3637,8200.0
2020-11-20 11:45:00,268.51,268.51,267.5,267.65,1950.0,252.3261,252.3261,251.377,251.5179,1950.0
2020-11-20 11:50:00,267.62,268.06,267.48,267.78,6311.0,251.4898,251.9032,251.3582,251.6401,6311.0
2020-11-20 11:55:00,267.86,268.18,267.83,267.92,1684.0,251.7153,252.016,251.6871,251.7717,1684.0
2020-11-20 12:00:00,267.71,268.0,267.71,267.87,1300.0,251.5743,251.8468,251.5743,251.7247,1300.0
2020-11-20 12:05:00,267.93,267.94,267.81,267.81,835.0,251.7811,251.7905,251.6683,251.6683,835.0
2020-11-20 12:10:00,267.81,268.0,267.79,267.85,4900.0,251.6683,251.8468,251.6495,251.7059,4900.0
2020-11-20 12:15:00,267.85,267.88,267.65,267.69,1758.0,251.7059,251.7341,251.5179,251.5555,1758.0
2020-11-20 12:20:00,267.79,268.14,267.77,268.12,1860.0,251.6495,251.9784,251.6307,251.9596,1860.0
2020-11-20 12:25:00,268.12,268.12,268.02,268.03,1479.0,251.9596,251.9596,251.8656,251.875,1479.0
2020-11-20 12:30:00,267.98,267.98,267.69,267.81,1976.0,251.8281,251.8281,251.5555,251.6683,1976.0
2020-11-20 12:35:00,267.96,268.0,267.71,267.72,1830.0,251.8093,251.8468,251.5743,251.5837,1830.0
2020-11-20 12:40:00,267.75,267.75,267.08,267.08,2800.0,251.6119,251.6119,250.9823,250.9823,2800.0
2020-11-20 12:45:00,267.17,267.22,266.53,266.73,4407.0,251.0669,251.1139,250.4654,250.6534,4407.0
2020-11-20 12:50:00,266.73,267.09,266.73,267.03,13414.0,250.6534,250.9917,250.6534,250.9353,13414.0
2020-11-20 12:55:00,267.08,267.55,267.03,267.31,3447.0,250.9823,251.424,250.9353,251.1984,3447.0
2020-11-20 13:00:00,267.4,267.64,267.3,267.51,11900.0,251.283,251.5085,251.189,251.3864,11900.0
2020-11-20 13:05:00,267.44,267.44,267.18,267.23,2912.0,251.3206,251.3206,251.0763,251.1233,2912.0
2020-11-20 13:10:00,267.22,267.45,267.05,267.45,4440.0,251.1139,251.33,250.9541,251.33,4440.0
2020-11-20 13:15:00,267.53,267.8,267.52,267.66,1330.0,251.4052,251.6589,251.3958,251.5273,1330.0
2020-11-20 13:20:00,267.64,267.92,267.58,267.92,2864.0,251.5085,251.7717,251.4522,251.7717,2864.0
2020-11-20 13:25:00,267.8,267.8,267.6,267.61,1011.0,251.6589,251.6589,251.471,251.4804,1011.0
2020-11-20 13:30:00,267.51,267.52,267.01,267.02,11358.0,251.3864,251.3958,250.9165,250.9259,11358.0
2020-11-20 13:35:00,267.0,267.24,266.98,266.98,1400.0,250.9071,251.1327,250.8883,250.8883,1400.0
2020-11-20 13:40:00,266.94,267.0,266.88,267.0,1001.0,250.8507,250.9071,250.7944,250.9071,1001.0
2020-11-20 13:45:00,267.01,267.26,266.9,267.22,2904.0,250.9165,251.1514,250.8131,251.1139,2904.0
2020-11-20 13:50:00,267.02,267.02,267.02,267.02,100.0,250.9259,250.9259,250.9259,250.9259,100.0
2020-11-20 13:55:00,266.8,267.26,266.79,267.26,4820.0,250.7192,251.1514,250.7098,251.1514,4820.0
2020-11-20 14:00:00,267.25,267.31,267.15,267.16,1449.0,251.1421,251.1984,251.0481,251.0575,1449.0
2020-11-20 14:05:00,267.26,267.61,267.26,267.4,12633.0,251.1514,251.4804,251.1514,251.283,12633.0
2020-11-20 14:10:00,267.37,267.5,267.28,267.29,580.0,251.2548,251.377,251.1702,251.1796,580.0
2020-11-20 14:15:00,267.15,267.19,267.04,267.13,1631.0,251.0481,251.0857,250.9447,251.0293,1631.0
2020-11-20 14:20:00,267.13,267.64,267.13,267.5,10517.0,251.0293,251.5085,251.0293,251.377,10517.0
2020-11-20 14:25:00,267.48,267.52,267.31,267.5,12723.0,251.3582,251.3958,251.1984,251.377,12723.0
2020-11-20 14:30:00,267.57,267.81,267.5,267.81,4458.0,251.4428,251.6683,251.377,251.6683,4458.0
2020-11-20 14:35:00,267.78,267.95,267.48,267.48,3671.0,251.6401,251.7999,251.3582,251.3582,3671.0
2020-11-20 14:40:00,267.27,267.28,266.97,266.98,2409.0,251.1608,251.1702,250.8789,250.8883,2409.0
2020-11-20 14:45:00,266.91,267.07,266.76,267.07,3238.0,250.8225,250.9729,250.6816,250.9729,3238.0
2020-11-20 14:50:00,267.08,267.25,267.05,267.16,2563.0,250.9823,251.1421,250.9541,251.0575,2563.0
2020-11-20 14:55:00,267.18,267.26,267.07,267.2,1958.0,251.0763,251.1514,250.9729,251.0951,1958.0
2020-11-20 15:00:00,267.23,267.39,267.11,267.15,4165.0,251.1233,251.2736,251.0105,251.0481,4165.0
2020-11-20 15:05:00,267.12,267.32,266.74,266.75,4268.0,251.0199,251.2078,250.6628,250.6722,4268.0
2020-11-20 15:10:00,266.73,266.94,266.48,266.62,5001.0,250.6534,250.8507,250.4185,250.55,5001.0
2020-11-20 15:15:00,266.53,266.81,266.41,266.81,4784.0,250.4654,250.7286,250.3527,250.7286,4784.0
2020-11-20 15:20:00,266.8,267.38,266.76,267.07,4900.0,250.7192,251.2642,250.6816,250.9729,4900.0
2020-11-20 15:25:00,267.01,267.29,267.0,267.07,2347.0,250.9165,251.1796,250.9071,250.9729,2347.0
2020-11-20 15:30:00,267.04,267.22,266.97,267.17,9562.0,250.9447,251.1139,250.8789,251.0669,9562.0
2020-11-20 15:35:00,267.04,267.7,267.04,267.57,18319.0,250.9447,251.5649,250.9447,251.4428,18319.0
2020-11-20 15:40:00,267.4,267.6,267.35,267.6,8715.0,251.283,251.471,251.236,251.471,8715.0
2020-11-20 15:45:00,267.52,268.18,267.38,267.38,8328.0,251.3958,252.016,251.2642,251.2642,8328.0
2020-11-20 15:50:00,267.88,267.96,267.27,267.44,20821.0,251.7341,251.8093,251.1608,251.3206,20821.0
2020-11-20 15:55:00,267.33,267.5,266.9,267.41,60570.0,251.2172,251.377,250.8131,251.2924,60570.0
2020-11-23 09:30:00,269.58,271.35,268.17,271.32,10236.0,253.3316,254.9949,252.0066,254.9667,10236.0
2020-11-23 09:35:00,271.1,272.0,271.09,271.67,5296.0,254.76,255.6058,254.7506,255.2956,5296.0
2020-11-23 09:40:00,271.46,272.34,271.37,272.34,3318.0,255.0983,255.9253,255.0137,255.9253,3318.0
2020-11-23 09:45:00,272.45,273.15,272.22,272.8,6786.0,256.0286,256.6864,255.8125,256.3575,6786.0
2020-11-23 09:50:00,272.79,273.44,272.79,273.39,9425.0,256.3481,256.959,256.3481,256.912,9425.0
2020-11-23 09:55:00,273.38,273.38,272.4,272.7,1950.0,256.9026,256.9026,255.9816,256.2636,1950.0
2020-11-23 10:00:00,272.71,272.71,272.11,272.18,2214.0,256.273,256.273,255.7091,255.7749,2214.0
2020-11-23 10:05:00,272.03,272.03,271.34,271.34,3088.0,255.6339,255.6339,254.9855,254.9855,3088.0
2020-11-23 10:10:00,271.49,272.29,271.27,272.13,9593.0,255.1265,255.8783,254.9198,255.7279,9593.0
2020-11-23 10:15:00,272.35,273.39,272.14,272.33,3180.0,255.9347,256.912,255.7373,255.9159,3180.0
2020-11-23 10:20:00,272.61,272.69,271.94,271.96,3948.0,256.179,256.2542,255.5494,255.5682,3948.0
2020-11-23 10:25:00,271.95,271.95,270.14,270.49,2292.0,255.5588,255.5588,253.8579,254.1868,2292.0
2020-11-23 10:30:00,270.49,271.27,270.19,271.27,6440.0,254.1868,254.9198,253.9048,254.9198,6440.0
2020-11-23 10:35:00,271.46,271.93,271.46,271.92,752.0,255.0983,255.54,255.0983,255.5306,752.0
2020-11-23 10:40:00,272.05,272.18,271.84,272.1,3648.0,255.6527,255.7749,255.4554,255.6997,3648.0
2020-11-23 10:45:00,271.91,272.67,271.91,272.17,1800.0,255.5212,256.2354,255.5212,255.7655,1800.0
2020-11-23 10:50:00,272.5,272.5,271.69,271.82,4046.0,256.0756,256.0756,255.3144,255.4366,4046.0
2020-11-23 10:55:00,271.6,271.83,271.07,271.07,2700.0,255.2299,255.446,254.7318,254.7318,2700.0
2020-11-23 11:00:00,271.11,271.45,270.64,270.73,8303.0,254.7694,255.0889,254.3277,254.4123,8303.0
2020-11-23 11:05:00,270.87,271.42,270.64,271.42,2484.0,254.5439,255.0607,254.3277,255.0607,2484.0
2020-11-23 11:10:00,271.3,271.3,270.5,270.51,4651.0,254.9479,254.9479,254.1962,254.2056,4651.0
2020-11-23 11:15:00,270.5,271.18,270.5,271.18,3110.0,254.1962,254.8352,254.1962,254.8352,3110.0
2020-11-23 11:20:00,270.99,271.21,270.36,271.21,7047.0,254.6566,254.8634,254.0646,254.8634,7047.0
2020-11-23 11:25:00,271.34,271.72,271.17,271.72,4361.0,254.9855,255.3426,254.8258,255.3426,4361.0
2020-11-23 11:30:00,271.45,271.95,271.07,271.35,5908.0,255.0889,255.5588,254.7318,254.9949,5908.0
2020-11-23 11:35:00,271.38,272.11,271.38,271.79,5958.0,255.0231,255.7091,255.0231,255.4084,5958.0
2020-11-23 11:40:00,271.5,271.91,271.41,271.41,3375.0,255.1359,255.5212,255.0513,255.0513,3375.0
2020-11-23 11:45:00,271.48,271.6,271.28,271.6,4864.0,255.1171,255.2299,254.9292,255.2299,4864.0
2020-11-23 11:50:00,271.43,271.84,271.43,271.77,2040.0,255.0701,255.4554,255.0701,255.3896,2040.0
2020-11-23 11:55:00,271.75,272.07,271.63,272.05,2913.0,255.3708,255.6715,255.2581,255.6527,2913.0
2020-11-23 12:00:00,271.84,272.02,271.0,271.39,10568.0,255.4554,255.6245,254.666,255.0325,10568.0
2020-11-23 12:05:00,271.3,271.41,270.95,270.98,1300.0,254.9479,255.0513,254.619,254.6472,1300.0
2020-11-23 12:10:00,270.93,271.31,270.89,271.31,2771.0,254.6002,254.9573,254.5627,254.9573,2771.0
2020-11-23 12:15:00,271.31,272.18,271.25,271.85,3970.0,254.9573,255.7749,254.901,255.4648,3970.0
2020-11-23 12:20:00,271.83,271.89,271.31,271.76,5749.0,255.446,255.5024,254.9573,255.3802,5749.0
2020-11-23 12:25:00,271.82,272.03,270.4,270.4,8460.0,255.4366,255.6339,254.1022,254.1022,8460.0
2020-11-23 12:30:00,270.35,270.9,270.34,270.82,3037.0,254.0552,254.5721,254.0458,254.4969,3037.0
2020-11-23 12:35:00,270.95,271.18,270.78,270.9,3602.0,254.619,254.8352,254.4593,254.5721,3602.0
2020-11-23 12:40:00,271.01,271.14,270.54,270.65,2615.0,254.6754,254.7976,254.2338,254.3371,2615.0
2020-11-23 12:45:00,270.54,270.77,270.44,270.44,2336.0,254.2338,254.4499,254.1398,254.1398,2336.0
2020-11-23 12:50:00,270.49,271.31,270.49,271.22,6362.0,254.1868,254.9573,254.1868,254.8728,6362.0
2020-11-23 12:55:00,271.32,271.43,271.3,271.42,1520.0,254.9667,255.0701,254.9479,255.0607,1520.0
2020-11-23 13:00:00,271.5,271.8,271.42,271.73,3443.0,255.1359,255.4178,255.0607,255.352,3443.0
2020-11-23 13:05:00,271.7,271.82,271.18,271.4,7702.0,255.3238,255.4366,254.8352,255.0419,7702.0
2020-11-23 13:10:00,271.47,271.6,271.03,271.23,3370.0,255.1077,255.2299,254.6942,254.8822,3370.0
2020-11-23 13:15:00,271.35,271.59,271.35,271.48,2618.0,254.9949,255.2205,254.9949,255.1171,2618.0
2020-11-23 13:20:00,271.47,271.56,271.37,271.53,3318.0,255.1077,255.1923,255.0137,255.1641,3318.0
2020-11-23 13:25:00,271.61,271.81,271.19,271.19,2791.0,255.2393,255.4272,254.8446,254.8446,2791.0
2020-11-23 13:30:00,271.24,271.4,271.11,271.31,4614.0,254.8916,255.0419,254.7694,254.9573,4614.0
2020-11-23 13:35:00,271.29,271.67,271.19,271.6,4818.0,254.9385,255.2956,254.8446,255.2299,4818.0
2020-11-23 13:40:00,271.53,271.53,271.25,271.28,1321.0,255.1641,255.1641,254.901,254.9292,1321.0
2020-11-23 13:45:00,271.14,271.62,271.13,271.24,3146.0,254.7976,255.2487,254.7882,254.8916,3146.0
2020-11-23 13:50:00,271.08,271.49,271.08,271.36,1617.0,254.7412,255.1265,254.7412,255.0043,1617.0
2020-11-23 13:55:00,271.45,271.58,271.36,271.44,2757.0,255.0889,255.2111,255.0043,255.0795,2757.0
2020-11-23 14:00:00,271.44,271.64,271.29,271.6,3447.0,255.0795,255.2675,254.9385,255.2299,3447.0
2020-11-23 14:05:00,271.6,271.6,271.08,271.08,1925.0,255.2299,255.2299,254.7412,254.7412,1925.0
2020-11-23 14:10:00,271.04,271.16,270.77,271.16,2547.0,254.7036,254.8164,254.4499,254.8164,2547.0
2020-11-23 14:15:00,271.56,271.56,270.97,270.97,2089.0,255.1923,255.1923,254.6378,254.6378,2089.0
2020-11-23 14:20:00,271.21,271.32,271.01,271.01,1500.0,254.8634,254.9667,254.6754,254.6754,1500.0
2020-11-23 14:25:00,271.0,271.1,270.84,270.85,2365.0,254.666,254.76,254.5157,254.5251,2365.0
2020-11-23 14:30:00,270.89,271.25,270.89,271.11,2168.0,254.5627,254.901,254.5627,254.7694,2168.0
2020-11-23 14:35:00,270.95,271.04,270.69,270.92,2400.0,254.619,254.7036,254.3747,254.5909,2400.0
2020-11-23 14:40:00,270.94,270.95,270.76,270.95,705.0,254.6096,254.619,254.4405,254.619,705.0
2020-11-23 14:45:00,271.04,271.25,270.88,270.88,2408.0,254.7036,254.901,254.5533,254.5533,2408.0
2020-11-23 14:50:00,270.96,271.64,270.9,271.64,5223.0,254.6284,255.2675,254.5721,255.2675,5223.0
2020-11-23 14:55:00,271.68,271.91,271.68,271.82,5149.0,255.305,255.5212,255.305,255.4366,5149.0
2020-11-23 15:00:00,271.88,272.08,271.88,272.07,2415.0,255.493,255.6809,255.493,255.6715,2415.0
2020-11-23 15:05:00,272.18,272.34,271.94,272.22,3007.0,255.7749,255.9253,255.5494,255.8125,3007.0
2020-11-23 15:10:00,272.36,272.36,272.11,272.19,3679.0,255.9441,255.9441,255.7091,255.7843,3679.0
2020-11-23 15:15:00,272.06,272.25,271.84,271.85,4227.0,255.6621,255.8407,255.4554,255.4648,4227.0
2020-11-23 15:20:00,272.0,272.0,271.6,271.7,3408.0,255.6058,255.6058,255.2299,255.3238,3408.0
2020-11-23 15:25:00,271.7,271.74,271.34,271.74,11786.0,255.3238,255.3614,254.9855,255.3614,11786.0
2020-11-23 15:30:00,271.75,271.83,271.31,271.37,7079.0,255.3708,255.446,254.9573,255.0137,7079.0
2020-11-23 15:35:00,271.3,271.57,271.3,271.36,5181.0,254.9479,255.2017,254.9479,255.0043,5181.0
2020-11-23 15:40:00,271.47,271.6,271.37,271.59,5880.0,255.1077,255.2299,255.0137,255.2205,5880.0
2020-11-23 15:45:00,271.55,271.9,271.55,271.86,12762.0,255.1829,255.5118,255.1829,255.4742,12762.0
2020-11-23 15:50:00,271.86,272.19,271.71,271.77,11670.0,255.4742,255.7843,255.3332,255.3896,11670.0
2020-11-23 15:55:00,271.72,271.99,271.25,271.7,26681.0,255.3426,255.5964,254.901,255.3238,26681.0
2020-11-24 09:30:00,276.52,276.96,275.22,275.22,9654.0,259.8533,260.2668,258.6317,258.6317,9654.0
2020-11-24 09:35:00,274.79,275.59,274.77,275.19,2200.0,258.2276,258.9794,258.2088,258.6035,2200.0
2020-11-24 09:40:00,275.12,275.12,274.58,274.58,1500.0,258.5377,258.5377,258.0303,258.0303,1500.0
2020-11-24 09:45:00,274.65,274.65,273.92,273.93,1020.0,258.096,258.096,257.41,257.4194,1020.0
2020-11-24 09:50:00,273.93,275.5,273.93,275.5,2829.0,257.4194,258.8948,257.4194,258.8948,2829.0
2020-11-24 09:55:00,275.5,276.43,275.19,276.42,4366.0,258.8948,259.7687,258.6035,259.7593,4366.0
2020-11-24 10:00:00,276.08,276.28,275.77,275.77,3188.0,259.4398,259.6278,259.1485,259.1485,3188.0
2020-11-24 10:05:00,275.72,276.72,275.7,276.56,3630.0,259.1015,260.0413,259.0827,259.8909,3630.0
2020-11-24 10:10:00,276.53,277.56,276.32,277.13,8650.0,259.8627,260.8306,259.6654,260.4266,8650.0
2020-11-24 10:15:00,277.13,277.29,276.56,277.05,3361.0,260.4266,260.5769,259.8909,260.3514,3361.0
2020-11-24 10:20:00,277.32,277.32,276.56,276.93,2960.0,260.6051,260.6051,259.8909,260.2386,2960.0
2020-11-24 10:25:00,276.95,277.02,275.79,276.11,7342.0,260.2574,260.3232,259.1673,259.468,7342.0
2020-11-24 10:30:00,275.89,276.25,275.71,276.08,12186.0,259.2613,259.5996,259.0921,259.4398,12186.0
2020-11-24 10:35:00,275.91,276.53,275.63,276.2,25336.0,259.2801,259.8627,259.017,259.5526,25336.0
2020-11-24 10:40:00,276.06,276.28,275.96,276.07,8505.0,259.421,259.6278,259.3271,259.4304,8505.0
2020-11-24 10:45:00,276.04,276.24,275.98,276.24,6610.0,259.4023,259.5902,259.3459,259.5902,6610.0
2020-11-24 10:50:00,276.33,277.0,276.2,277.0,8626.0,259.6748,260.3044,259.5526,260.3044,8626.0
2020-11-24 10:55:00,277.02,277.08,276.15,276.15,3363.0,260.3232,260.3796,259.5056,259.5056,3363.0
2020-11-24 11:00:00,276.26,276.26,275.36,276.24,2123.0,259.609,259.609,258.7632,259.5902,2123.0
2020-11-24 11:05:00,276.26,276.48,275.92,276.34,2202.0,259.609,259.8157,259.2895,259.6842,2202.0
2020-11-24 11:10:00,276.32,276.39,276.04,276.06,5511.0,259.6654,259.7312,259.4023,259.421,5511.0
2020-11-24 11:15:00,276.21,276.31,276.0,276.0,5424.0,259.562,259.656,259.3647,259.3647,5424.0
2020-11-24 11:20:00,276.07,276.56,276.07,276.25,9243.0,259.4304,259.8909,259.4304,259.5996,9243.0
2020-11-24 11:25:00,276.33,276.42,276.14,276.42,5076.0,259.6748,259.7593,259.4962,259.7593,5076.0
2020-11-24 11:30:00,276.44,276.6,276.12,276.6,3692.0,259.7781,259.9285,259.4774,259.9285,3692.0
2020-11-24 11:35:00,276.8,276.87,276.23,276.48,3585.0,260.1164,260.1822,259.5808,259.8157,3585.0
2020-11-24 11:40:00,276.41,276.91,276.33,276.77,6841.0,259.75,260.2198,259.6748,260.0883,6841.0
2020-11-24 11:45:00,276.81,276.98,276.67,276.94,3840.0,260.1258,260.2856,259.9943,260.248,3840.0
2020-11-24 11:50:00,276.94,277.47,276.81,277.47,8917.0,260.248,260.7461,260.1258,260.7461,8917.0
2020-11-24 11:55:00,277.61,277.78,277.5,277.78,2739.0,260.8776,261.0374,260.7743,261.0374,2739.0
2020-11-24 12:00:00,277.52,278.6,277.52,278.6,5193.0,260.793,261.808,260.793,261.808,5193.0
2020-11-24 12:05:00,278.64,278.89,278.3,278.79,1933.0,261.8455,262.0805,261.526,261.9865,1933.0
2020-11-24 12:10:00,278.99,279.24,278.45,278.87,2800.0,262.1744,262.4094,261.667,262.0617,2800.0
2020-11-24 12:15:00,278.93,279.12,278.56,278.66,1912.0,262.1181,262.2966,261.7704,261.8643,1912.0
2020-11-24 12:20:00,278.62,278.68,278.04,278.04,3089.0,261.8267,261.8831,261.2817,261.2817,3089.0
2020-11-24 12:25:00,278.23,278.23,277.96,278.05,3000.0,261.4603,261.4603,261.2065,261.2911,3000.0
2020-11-24 12:30:00,278.52,278.79,278.37,278.46,4199.0,261.7328,261.9865,261.5918,261.6764,4199.0
2020-11-24 12:35:00,278.5,278.62,278.14,278.38,3988.0,261.714,261.8267,261.3757,261.6012,3988.0
2020-11-24 12:40:00,278.47,278.76,278.47,278.75,5354.0,261.6858,261.9583,261.6858,261.9489,5354.0
2020-11-24 12:45:00,278.79,278.97,278.47,278.57,2507.0,261.9865,262.1557,261.6858,261.7798,2507.0
2020-11-24 12:50:00,278.51,278.85,278.37,278.37,2400.0,261.7234,262.0429,261.5918,261.5918,2400.0
2020-11-24 12:55:00,278.41,278.41,278.22,278.22,1100.0,261.6294,261.6294,261.4509,261.4509,1100.0
2020-11-24 13:00:00,278.29,278.59,278.18,278.59,3944.0,261.5166,261.7986,261.4133,261.7986,3944.0
2020-11-24 13:05:00,278.72,278.77,278.35,278.76,4273.0,261.9207,261.9677,261.573,261.9583,4273.0
2020-11-24 13:10:00,278.89,279.11,278.73,279.02,6417.0,262.0805,262.2872,261.9301,262.2026,6417.0
2020-11-24 13:15:00,278.99,279.44,278.99,279.26,3052.0,262.1744,262.5973,262.1744,262.4282,3052.0
2020-11-24 13:20:00,279.41,279.41,278.9,278.99,1582.0,262.5691,262.5691,262.0899,262.1744,1582.0
2020-11-24 13:25:00,278.85,278.85,278.54,278.67,2846.0,262.0429,262.0429,261.7516,261.8737,2846.0
2020-11-24 13:30:00,278.75,278.85,278.59,278.85,3087.0,261.9489,262.0429,261.7986,262.0429,3087.0
2020-11-24 13:35:00,278.74,278.74,278.28,278.54,2322.0,261.9395,261.9395,261.5072,261.7516,2322.0
2020-11-24 13:40:00,278.38,279.37,278.37,278.37,7689.0,261.6012,262.5315,261.5918,261.5918,7689.0
2020-11-24 13:45:00,278.3,278.44,278.07,278.07,1606.0,261.526,261.6576,261.3099,261.3099,1606.0
2020-11-24 13:50:00,278.17,278.18,277.68,277.69,1970.0,261.4039,261.4133,260.9434,260.9528,1970.0
2020-11-24 13:55:00,277.85,277.85,277.3,277.3,2498.0,261.1032,261.1032,260.5863,260.5863,2498.0
2020-11-24 14:00:00,277.28,277.77,277.18,277.77,4085.0,260.5675,261.028,260.4735,261.028,4085.0
2020-11-24 14:05:00,277.75,277.78,277.24,277.26,1031.0,261.0092,261.0374,260.5299,260.5487,1031.0
2020-11-24 14:10:00,277.16,277.37,277.04,277.11,2536.0,260.4547,260.6521,260.342,260.4078,2536.0
2020-11-24 14:15:00,277.01,277.17,276.72,276.99,1335.0,260.3138,260.4641,260.0413,260.295,1335.0
2020-11-24 14:20:00,276.81,277.17,276.6,276.77,3726.0,260.1258,260.4641,259.9285,260.0883,3726.0
2020-11-24 14:25:00,276.86,276.86,276.5,276.5,2716.0,260.1728,260.1728,259.8345,259.8345,2716.0
2020-11-24 14:30:00,276.21,276.49,276.21,276.44,700.0,259.562,259.8251,259.562,259.7781,700.0
2020-11-24 14:35:00,276.41,277.26,276.36,277.12,5054.0,259.75,260.5487,259.703,260.4172,5054.0
2020-11-24 14:40:00,277.01,277.27,276.74,277.27,2700.0,260.3138,260.5581,260.0601,260.5581,2700.0
2020-11-24 14:45:00,277.11,277.5,277.04,277.36,4988.0,260.4078,260.7743,260.342,260.6427,4988.0
2020-11-24 14:50:00,277.36,277.72,277.35,277.72,2688.0,260.6427,260.981,260.6333,260.981,2688.0
2020-11-24 14:55:00,277.73,278.28,277.73,278.28,3802.0,260.9904,261.5072,260.9904,261.5072,3802.0
2020-11-24 15:00:00,278.31,278.47,278.03,278.33,2607.0,261.5354,261.6858,261.2723,261.5542,2607.0
2020-11-24 15:05:00,278.43,278.46,278.18,278.34,4695.0,261.6482,261.6764,261.4133,261.5636,4695.0
2020-11-24 15:10:00,278.34,278.84,278.23,278.5,4587.0,261.5636,262.0335,261.4603,261.714,4587.0
2020-11-24 15:15:00,278.53,278.58,278.38,278.51,6252.0,261.7422,261.7892,261.6012,261.7234,6252.0
2020-11-24 15:20:00,278.51,279.48,278.51,279.4,5400.0,261.7234,262.6349,261.7234,262.5597,5400.0
2020-11-24 15:25:00,279.25,279.37,278.96,278.96,6845.0,262.4188,262.5315,262.1463,262.1463,6845.0
2020-11-24 15:30:00,279.12,279.27,278.76,279.19,6327.0,262.2966,262.4376,261.9583,262.3624,6327.0
2020-11-24 15:35:00,279.21,279.22,278.55,278.77,6558.0,262.3812,262.3906,261.761,261.9677,6558.0
2020-11-24 15:40:00,278.9,279.08,278.73,278.97,7741.0,262.0899,262.259,261.9301,262.1557,7741.0
2020-11-24 15:45:00,278.88,279.49,278.87,279.17,11679.0,262.0711,262.6443,262.0617,262.3436,11679.0
2020-11-24 15:50:00,279.17,280.16,279.02,280.0,24851.0,262.3436,263.2739,262.2026,263.1236,24851.0
2020-11-24 15:55:00,279.99,280.29,279.65,279.87,54983.0,263.1142,263.3961,262.7947,263.0014,54983.0
2020-11-25 09:30:00,278.26,278.27,275.24,275.59,42393.0,261.4884,261.4978,258.6505,258.9794,42393.0
2020-11-25 09:35:00,275.96,275.96,274.43,275.58,4324.0,259.3271,259.3271,257.8893,258.97,4324.0
2020-11-25 09:40:00,275.4,277.15,274.78,276.65,5653.0,258.8008,260.4453,258.2182,259.9755,5653.0
2020-11-25 09:45:00,277.0,277.02,275.91,275.91,6665.0,260.3044,260.3232,259.2801,259.2801,6665.0
2020-11-25 09:50:00,275.79,275.79,275.16,275.45,2727.0,259.1673,259.1673,258.5753,258.8478,2727.0
2020-11-25 09:55:00,275.46,275.56,274.62,275.11,3296.0,258.8572,258.9512,258.0678,258.5283,3296.0
2020-11-25 10:00:00,275.5,275.83,275.05,275.29,3558.0,258.8948,259.2049,258.4719,258.6975,3558.0
2020-11-25 10:05:00,275.29,275.67,275.25,275.27,6077.0,258.6975,259.0546,258.6599,258.6787,6077.0
2020-11-25 10:10:00,275.26,275.44,274.92,275.33,5467.0,258.6693,258.8384,258.3498,258.735,5467.0
2020-11-25 10:15:00,275.24,275.59,274.71,274.71,3483.0,258.6505,258.9794,258.1524,258.1524,3483.0
2020-11-25 10:20:00,274.71,275.3,274.71,275.23,5508.0,258.1524,258.7069,258.1524,258.6411,5508.0
2020-11-25 10:25:00,275.44,275.9,275.16,275.86,5402.0,258.8384,259.2707,258.5753,259.2331,5402.0
2020-11-25 10:30:00,276.0,276.02,275.64,275.97,8068.0,259.3647,259.3835,259.0264,259.3365,8068.0
2020-11-25 10:35:00,275.97,276.08,274.51,274.51,3818.0,259.3365,259.4398,257.9645,257.9645,3818.0
2020-11-25 10:40:00,274.36,274.52,273.9,274.17,5522.0,257.8235,257.9739,257.3912,257.645,5522.0
2020-11-25 10:45:00,274.17,275.01,274.14,274.76,8827.0,257.645,258.4343,257.6168,258.1994,8827.0
2020-11-25 10:50:00,274.82,275.25,274.56,274.77,4544.0,258.2558,258.6599,258.0115,258.2088,4544.0
2020-11-25 10:55:00,274.76,274.76,274.0,274.01,10114.0,258.1994,258.1994,257.4852,257.4946,10114.0
2020-11-25 11:00:00,274.3,274.3,273.55,273.81,3810.0,257.7671,257.7671,257.0623,257.3067,3810.0
2020-11-25 11:05:00,273.99,274.37,273.77,274.26,3858.0,257.4758,257.8329,257.2691,257.7295,3858.0
2020-11-25 11:10:00,274.25,274.8,274.18,274.18,10444.0,257.7201,258.237,257.6544,257.6544,10444.0
2020-11-25 11:15:00,274.19,274.64,274.18,274.59,3949.0,257.6638,258.0866,257.6544,258.0396,3949.0
2020-11-25 11:20:00,274.67,275.47,274.52,275.47,5608.0,258.1148,258.8666,257.9739,258.8666,5608.0
2020-11-25 11:25:00,275.25,275.44,275.04,275.19,5884.0,258.6599,258.8384,258.4625,258.6035,5884.0
2020-11-25 11:30:00,275.3,275.8,275.18,275.18,4624.0,258.7069,259.1767,258.5941,258.5941,4624.0
2020-11-25 11:35:00,275.05,275.05,274.42,274.82,3619.0,258.4719,258.4719,257.8799,258.2558,3619.0
2020-11-25 11:40:00,274.69,274.76,274.17,274.51,4037.0,258.1336,258.1994,257.645,257.9645,4037.0
2020-11-25 11:45:00,274.13,274.62,274.13,274.52,11269.0,257.6074,258.0678,257.6074,257.9739,11269.0
2020-11-25 11:50:00,274.36,274.63,274.31,274.31,9833.0,257.8235,258.0772,257.7765,257.7765,9833.0
2020-11-25 11:55:00,274.33,274.34,274.09,274.26,20396.0,257.7953,257.8047,257.5698,257.7295,20396.0
2020-11-25 12:00:00,274.26,274.53,274.26,274.33,8065.0,257.7295,257.9833,257.7295,257.7953,8065.0
2020-11-25 12:05:00,274.34,274.42,274.12,274.12,5444.0,257.8047,257.8799,257.598,257.598,5444.0
2020-11-25 12:10:00,274.11,274.25,273.49,273.61,11501.0,257.5886,257.7201,257.0059,257.1187,11501.0
2020-11-25 12:15:00,273.69,273.82,273.33,273.45,4998.0,257.1939,257.3161,256.8556,256.9684,4998.0
2020-11-25 12:20:00,273.33,273.39,273.07,273.16,2192.0,256.8556,256.912,256.6113,256.6958,2192.0
2020-11-25 12:25:00,273.27,273.27,272.61,272.61,7528.0,256.7992,256.7992,256.179,256.179,7528.0
2020-11-25 12:30:00,272.69,272.88,272.52,272.54,13942.0,256.2542,256.4327,256.0944,256.1132,13942.0
2020-11-25 12:35:00,272.53,272.72,272.29,272.57,34440.0,256.1038,256.2824,255.8783,256.1414,34440.0
2020-11-25 12:40:00,272.7,273.57,272.65,273.56,7845.0,256.2636,257.0811,256.2166,257.0717,7845.0
2020-11-25 12:45:00,273.54,273.54,273.09,273.09,4789.0,257.0529,257.0529,256.6301,256.6301,4789.0
2020-11-25 12:50:00,272.9,272.92,272.81,272.92,3100.0,256.4515,256.4703,256.3669,256.4703,3100.0
2020-11-25 12:55:00,272.91,273.06,272.77,272.82,5457.0,256.4609,256.6019,256.3293,256.3763,5457.0
2020-11-25 13:00:00,272.89,272.9,272.5,272.5,8836.0,256.4421,256.4515,256.0756,256.0756,8836.0
2020-11-25 13:05:00,272.56,273.0,272.56,272.99,3511.0,256.132,256.5455,256.132,256.5361,3511.0
2020-11-25 13:10:00,272.98,273.33,272.95,273.01,5144.0,256.5267,256.8556,256.4985,256.5549,5144.0
2020-11-25 13:15:00,273.06,273.56,272.95,273.41,3197.0,256.6019,257.0717,256.4985,256.9308,3197.0
2020-11-25 13:20:00,273.41,273.68,273.4,273.68,15638.0,256.9308,257.1845,256.9214,257.1845,15638.0
2020-11-25 13:25:00,273.59,273.61,273.38,273.61,3230.0,257.0999,257.1187,256.9026,257.1187,3230.0
2020-11-25 13:30:00,273.88,274.21,273.88,274.15,1229.0,257.3724,257.6826,257.3724,257.6262,1229.0
2020-11-25 13:35:00,274.1,274.1,273.89,273.92,5111.0,257.5792,257.5792,257.3818,257.41,5111.0
2020-11-25 13:40:00,273.9,273.9,273.7,273.74,1768.0,257.3912,257.3912,257.2033,257.2409,1768.0
2020-11-25 13:45:00,273.66,273.83,273.66,273.77,1328.0,257.1657,257.3255,257.1657,257.2691,1328.0
2020-11-25 13:50:00,273.84,274.12,273.63,274.12,4027.0,257.3349,257.598,257.1375,257.598,4027.0
2020-11-25 13:55:00,274.11,274.2,274.01,274.07,4227.0,257.5886,257.6732,257.4946,257.551,4227.0
2020-11-25 14:00:00,274.07,274.13,273.79,274.02,2523.0,257.551,257.6074,257.2879,257.504,2523.0
2020-11-25 14:05:00,274.02,274.56,274.01,274.52,7547.0,257.504,258.0115,257.4946,257.9739,7547.0
2020-11-25 14:10:00,274.44,274.45,273.8,273.88,4610.0,257.8987,257.9081,257.2973,257.3724,4610.0
2020-11-25 14:15:00,273.88,274.44,273.88,274.44,4155.0,257.3724,257.8987,257.3724,257.8987,4155.0
2020-11-25 14:20:00,274.36,274.45,274.16,274.16,5854.0,257.8235,257.9081,257.6356,257.6356,5854.0
2020-11-25 14:25:00,274.12,274.28,274.05,274.11,2790.0,257.598,257.7483,257.5322,257.5886,2790.0
2020-11-25 14:30:00,274.09,274.22,273.71,273.71,4356.0,257.5698,257.6919,257.2127,257.2127,4356.0
2020-11-25 14:35:00,273.64,273.81,273.62,273.81,3370.0,257.1469,257.3067,257.1281,257.3067,3370.0
2020-11-25 14:40:00,273.77,274.23,273.66,274.23,7181.0,257.2691,257.7013,257.1657,257.7013,7181.0
2020-11-25 14:45:00,274.32,274.62,274.05,274.56,3212.0,257.7859,258.0678,257.5322,258.0115,3212.0
2020-11-25 14:50:00,274.56,274.9,274.48,274.8,5223.0,258.0115,258.331,257.9363,258.237,5223.0
2020-11-25 14:55:00,274.89,275.02,274.68,275.0,8038.0,258.3216,258.4437,258.1242,258.4249,8038.0
2020-11-25 15:00:00,274.84,275.41,274.82,275.41,4458.0,258.2746,258.8102,258.2558,258.8102,4458.0
2020-11-25 15:05:00,275.41,275.44,275.18,275.18,4388.0,258.8102,258.8384,258.5941,258.5941,4388.0
2020-11-25 15:10:00,275.31,275.51,275.27,275.42,13416.0,258.7163,258.9042,258.6787,258.8196,13416.0
2020-11-25 15:15:00,275.5,275.56,275.28,275.28,10508.0,258.8948,258.9512,258.6881,258.6881,10508.0
2020-11-25 15:20:00,275.31,275.33,275.04,275.15,6141.0,258.7163,258.735,258.4625,258.5659,6141.0
2020-11-25 15:25:00,275.15,275.62,275.12,275.27,6553.0,258.5659,259.0076,258.5377,258.6787,6553.0
2020-11-25 15:30:00,275.16,275.3,274.45,274.45,8720.0,258.5753,258.7069,257.9081,257.9081,8720.0
2020-11-25 15:35:00,274.43,274.44,273.67,273.75,19309.0,257.8893,257.8987,257.1751,257.2503,19309.0
2020-11-25 15:40:00,273.72,274.22,273.65,274.14,13858.0,257.2221,257.6919,257.1563,257.6168,13858.0
2020-11-25 15:45:00,274.11,274.23,273.64,273.76,14869.0,257.5886,257.7013,257.1469,257.2597,14869.0
2020-11-25 15:50:00,273.76,273.95,273.46,273.95,22252.0,257.2597,257.4382,256.9778,257.4382,22252.0
2020-11-25 15:55:00,273.95,274.52,273.73,274.17,56031.0,257.4382,257.9739,257.2315,257.645,56031.0
2020-11-27 09:30:00,275.9,276.15,274.6,275.63,13062.0,259.2707,259.5056,258.049,259.017,13062.0
2020-11-27 09:35:00,275.07,276.95,275.07,276.53,2350.0,258.4907,260.2574,258.4907,259.8627,2350.0
2020-11-27 09:40:00,277.12,277.36,275.66,276.23,3448.0,260.4172,260.6427,259.0452,259.5808,3448.0
2020-11-27 09:45:00,276.16,276.16,274.19,274.68,3414.0,259.515,259.515,257.6638,258.1242,3414.0
2020-11-27 09:50:00,274.69,274.95,274.02,274.17,1919.0,258.1336,258.378,257.504,257.645,1919.0
2020-11-27 09:55:00,274.57,274.8,274.2,274.8,2501.0,258.0209,258.237,257.6732,258.237,2501.0
2020-11-27 10:00:00,274.46,274.64,274.1,274.29,4430.0,257.9175,258.0866,257.5792,257.7577,4430.0
2020-11-27 10:05:00,274.22,274.43,273.87,273.87,5052.0,257.6919,257.8893,257.363,257.363,5052.0
2020-11-27 10:10:00,274.03,275.01,273.85,275.0,2917.0,257.5134,258.4343,257.3443,258.4249,2917.0
2020-11-27 10:15:00,275.21,275.21,273.75,273.75,1581.0,258.6223,258.6223,257.2503,257.2503,1581.0
2020-11-27 10:20:00,273.87,273.88,272.84,272.88,4587.0,257.363,257.3724,256.3951,256.4327,4587.0
2020-11-27 10:25:00,273.32,273.49,273.05,273.28,7570.0,256.8462,257.0059,256.5925,256.8086,7570.0
2020-11-27 10:30:00,272.86,273.05,272.51,272.57,2747.0,256.4139,256.5925,256.085,256.1414,2747.0
2020-11-27 10:35:00,272.71,272.78,272.41,272.41,4712.0,256.273,256.3387,255.991,255.991,4712.0
2020-11-27 10:40:00,272.33,272.94,272.33,272.61,5106.0,255.9159,256.4891,255.9159,256.179,5106.0
2020-11-27 10:45:00,272.79,273.55,272.78,273.38,2511.0,256.3481,257.0623,256.3387,256.9026,2511.0
2020-11-27 10:50:00,273.32,273.55,272.95,273.03,3232.0,256.8462,257.0623,256.4985,256.5737,3232.0
2020-11-27 10:55:00,272.85,272.96,272.7,272.83,1628.0,256.4045,256.5079,256.2636,256.3857,1628.0
2020-11-27 11:00:00,272.63,272.96,272.53,272.53,2300.0,256.1978,256.5079,256.1038,256.1038,2300.0
2020-11-27 11:05:00,272.66,272.67,272.42,272.61,2494.0,256.226,256.2354,256.0004,256.179,2494.0
2020-11-27 11:10:00,272.77,272.78,272.21,272.33,4423.0,256.3293,256.3387,255.8031,255.9159,4423.0
2020-11-27 11:15:00,272.25,272.45,272.03,272.36,3567.0,255.8407,256.0286,255.6339,255.9441,3567.0
2020-11-27 11:20:00,272.39,272.4,271.73,272.01,3130.0,255.9722,255.9816,255.352,255.6152,3130.0
2020-11-27 11:25:00,272.02,272.02,271.14,271.14,4176.0,255.6245,255.6245,254.7976,254.7976,4176.0
2020-11-27 11:30:00,271.31,272.21,271.19,272.08,7881.0,254.9573,255.8031,254.8446,255.6809,7881.0
2020-11-27 11:35:00,272.03,272.32,271.68,272.32,3207.0,255.6339,255.9065,255.305,255.9065,3207.0
2020-11-27 11:40:00,272.41,272.44,272.14,272.44,2608.0,255.991,256.0192,255.7373,256.0192,2608.0
2020-11-27 11:45:00,272.47,272.48,272.04,272.06,1617.0,256.0474,256.0568,255.6433,255.6621,1617.0
2020-11-27 11:50:00,271.95,272.09,271.8,271.91,4501.0,255.5588,255.6903,255.4178,255.5212,4501.0
2020-11-27 11:55:00,271.9,273.03,271.85,273.03,2644.0,255.5118,256.5737,255.4648,256.5737,2644.0
2020-11-27 12:00:00,273.02,273.02,272.43,272.56,2725.0,256.5643,256.5643,256.0098,256.132,2725.0
2020-11-27 12:05:00,272.67,272.67,272.21,272.43,1676.0,256.2354,256.2354,255.8031,256.0098,1676.0
2020-11-27 12:10:00,272.38,272.81,272.17,272.81,1900.0,255.9629,256.3669,255.7655,256.3669,1900.0
2020-11-27 12:15:00,272.85,273.35,272.84,273.28,5939.0,256.4045,256.8744,256.3951,256.8086,5939.0
2020-11-27 12:20:00,273.25,273.25,272.38,272.42,3192.0,256.7804,256.7804,255.9629,256.0004,3192.0
2020-11-27 12:25:00,272.33,272.37,271.66,271.74,2800.0,255.9159,255.9535,255.2862,255.3614,2800.0
2020-11-27 12:30:00,271.61,271.9,271.47,271.88,3879.0,255.2393,255.5118,255.1077,255.493,3879.0
2020-11-27 12:35:00,271.9,272.04,271.86,271.89,2649.0,255.5118,255.6433,255.4742,255.5024,2649.0
2020-11-27 12:40:00,271.9,272.76,271.9,272.39,4765.0,255.5118,256.3199,255.5118,255.9722,4765.0
2020-11-27 12:45:00,272.2,272.58,272.2,272.56,3048.0,255.7937,256.1508,255.7937,256.132,3048.0
2020-11-27 12:50:00,272.68,272.92,272.38,272.73,4028.0,256.2448,256.4703,255.9629,256.2918,4028.0
2020-11-27 12:55:00,272.75,273.0,272.5,272.72,10291.0,256.3106,256.5455,256.0756,256.2824,10291.0
2020-11-30 09:30:00,270.74,271.25,270.0,270.0,13448.0,254.4217,254.901,253.7263,253.7263,13448.0
2020-11-30 09:35:00,270.0,270.69,269.64,269.87,4001.0,253.7263,254.3747,253.388,253.6041,4001.0
2020-11-30 09:40:00,270.06,270.06,268.93,268.99,4075.0,253.7827,253.7827,252.7208,252.7772,4075.0
2020-11-30 09:45:00,269.22,269.69,268.64,268.64,5349.0,252.9933,253.435,252.4483,252.4483,5349.0
2020-11-30 09:50:00,268.75,268.86,268.07,268.77,10718.0,252.5516,252.655,251.9126,252.5704,10718.0
2020-11-30 09:55:00,268.59,269.05,268.24,268.59,9242.0,252.4013,252.8336,252.0724,252.4013,9242.0
2020-11-30 10:00:00,268.74,268.95,268.37,268.75,4696.0,252.5422,252.7396,252.1945,252.5516,4696.0
2020-11-30 10:05:00,268.52,268.52,267.29,267.73,13603.0,252.3355,252.3355,251.1796,251.5931,13603.0
2020-11-30 10:10:00,267.85,268.27,267.62,267.88,3872.0,251.7059,252.1006,251.4898,251.7341,3872.0
2020-11-30 10:15:00,267.86,268.22,267.75,267.96,3953.0,251.7153,252.0536,251.6119,251.8093,3953.0
2020-11-30 10:20:00,268.13,268.87,268.08,268.87,5088.0,251.969,252.6644,251.922,252.6644,5088.0
2020-11-30 10:25:00,268.68,268.7,268.02,268.2,5435.0,252.4859,252.5047,251.8656,252.0348,5435.0
2020-11-30 10:30:00,268.2,268.2,267.01,267.01,3451.0,252.0348,252.0348,250.9165,250.9165,3451.0
2020-11-30 10:35:00,266.91,267.09,266.07,266.07,6733.0,250.8225,250.9917,250.0332,250.0332,6733.0
2020-11-30 10:40:00,266.21,266.24,265.3,265.43,3480.0,250.1647,250.1929,249.3096,249.4317,3480.0
2020-11-30 10:45:00,265.47,266.62,265.3,266.43,4627.0,249.4693,250.55,249.3096,250.3715,4627.0
2020-11-30 10:50:00,266.63,267.43,266.31,266.98,2714.0,250.5594,251.3112,250.2587,250.8883,2714.0
2020-11-30 10:55:00,267.12,268.09,266.99,267.66,4078.0,251.0199,251.9314,250.8977,251.5273,4078.0
2020-11-30 11:00:00,267.83,268.87,267.83,268.24,2412.0,251.6871,252.6644,251.6871,252.0724,2412.0
2020-11-30 11:05:00,268.29,268.76,268.24,268.34,3088.0,252.1194,252.561,252.0724,252.1664,3088.0
2020-11-30 11:10:00,268.44,268.8,268.21,268.21,2066.0,252.2603,252.5986,252.0442,252.0442,2066.0
2020-11-30 11:15:00,268.28,268.53,268.05,268.23,6175.0,252.11,252.3449,251.8938,252.063,6175.0
2020-11-30 11:20:00,268.09,268.37,268.09,268.19,513.0,251.9314,252.1945,251.9314,252.0254,513.0
2020-11-30 11:25:00,267.93,268.11,267.46,268.1,2107.0,251.7811,251.9502,251.3394,251.9408,2107.0
2020-11-30 11:30:00,267.8,268.13,267.01,267.01,3914.0,251.6589,251.969,250.9165,250.9165,3914.0
2020-11-30 11:35:00,266.68,267.26,266.47,266.48,3214.0,250.6064,251.1514,250.4091,250.4185,3214.0
2020-11-30 11:40:00,266.14,267.1,266.14,267.1,5127.0,250.099,251.0011,250.099,251.0011,5127.0
2020-11-30 11:45:00,267.18,267.27,266.75,267.09,4821.0,251.0763,251.1608,250.6722,250.9917,4821.0
2020-11-30 11:50:00,267.17,267.32,266.88,267.08,5278.0,251.0669,251.2078,250.7944,250.9823,5278.0
2020-11-30 11:55:00,266.91,267.47,266.75,267.17,2242.0,250.8225,251.3488,250.6722,251.0669,2242.0
2020-11-30 12:00:00,267.02,267.1,266.61,266.63,919.0,250.9259,251.0011,250.5406,250.5594,919.0
2020-11-30 12:05:00,266.61,267.06,266.45,267.06,3795.0,250.5406,250.9635,250.3903,250.9635,3795.0
2020-11-30 12:10:00,267.16,267.2,267.0,267.15,1645.0,251.0575,251.0951,250.9071,251.0481,1645.0
2020-11-30 12:15:00,267.23,267.49,267.23,267.28,1687.0,251.1233,251.3676,251.1233,251.1702,1687.0
2020-11-30 12:20:00,267.31,267.52,267.04,267.52,935.0,251.1984,251.3958,250.9447,251.3958,935.0
2020-11-30 12:25:00,267.56,267.8,267.55,267.78,1984.0,251.4334,251.6589,251.424,251.6401,1984.0
2020-11-30 12:30:00,267.64,268.41,267.49,268.07,6742.0,251.5085,252.2321,251.3676,251.9126,6742.0
2020-11-30 12:35:00,267.74,267.99,267.74,267.99,750.0,251.6025,251.8374,251.6025,251.8374,750.0
2020-11-30 12:40:00,268.07,268.09,267.81,268.09,2704.0,251.9126,251.9314,251.6683,251.9314,2704.0
2020-11-30 12:45:00,268.25,268.35,267.94,267.94,980.0,252.0818,252.1758,251.7905,251.7905,980.0
2020-11-30 12:50:00,268.05,268.13,267.96,268.01,1598.0,251.8938,251.969,251.8093,251.8562,1598.0
2020-11-30 12:55:00,268.0,268.37,268.0,268.36,813.0,251.8468,252.1945,251.8468,252.1851,813.0
2020-11-30 13:00:00,268.15,268.46,267.86,268.0,3138.0,251.9878,252.2791,251.7153,251.8468,3138.0
2020-11-30 13:05:00,268.07,268.31,267.96,267.96,1001.0,251.9126,252.1382,251.8093,251.8093,1001.0
2020-11-30 13:10:00,267.63,268.01,267.63,267.84,5372.0,251.4991,251.8562,251.4991,251.6965,5372.0
2020-11-30 13:15:00,267.95,267.95,267.59,267.9,1768.0,251.7999,251.7999,251.4616,251.7529,1768.0
2020-11-30 13:20:00,267.78,268.05,267.72,268.02,2435.0,251.6401,251.8938,251.5837,251.8656,2435.0
2020-11-30 13:25:00,268.16,268.22,267.85,267.86,1564.0,251.9972,252.0536,251.7059,251.7153,1564.0
2020-11-30 13:30:00,267.86,268.05,267.47,267.47,5214.0,251.7153,251.8938,251.3488,251.3488,5214.0
2020-11-30 13:35:00,267.65,268.22,267.61,268.22,2477.0,251.5179,252.0536,251.4804,252.0536,2477.0
2020-11-30 13:40:00,268.45,268.66,268.35,268.55,1961.0,252.2697,252.4671,252.1758,252.3637,1961.0
2020-11-30 13:45:00,268.44,268.45,268.17,268.34,2095.0,252.2603,252.2697,252.0066,252.1664,2095.0
2020-11-30 13:50:00,268.37,268.37,268.05,268.28,1901.0,252.1945,252.1945,251.8938,252.11,1901.0
2020-11-30 13:55:00,268.14,268.18,267.88,268.1,2056.0,251.9784,252.016,251.7341,251.9408,2056.0
2020-11-30 14:00:00,267.84,267.86,267.36,267.49,3901.0,251.6965,251.7153,251.2454,251.3676,3901.0
2020-11-30 14:05:00,267.8,267.81,267.27,267.44,2343.0,251.6589,251.6683,251.1608,251.3206,2343.0
2020-11-30 14:10:00,267.59,267.86,267.39,267.86,2300.0,251.4616,251.7153,251.2736,251.7153,2300.0
2020-11-30 14:15:00,267.66,267.66,267.57,267.57,200.0,251.5273,251.5273,251.4428,251.4428,200.0
2020-11-30 14:20:00,267.55,267.95,267.55,267.81,2610.0,251.424,251.7999,251.424,251.6683,2610.0
2020-11-30 14:25:00,267.75,268.03,267.62,267.79,2550.0,251.6119,251.875,251.4898,251.6495,2550.0
2020-11-30 14:30:00,267.74,267.74,267.47,267.57,2530.0,251.6025,251.6025,251.3488,251.4428,2530.0
2020-11-30 14:35:00,267.47,267.51,267.18,267.31,3848.0,251.3488,251.3864,251.0763,251.1984,3848.0
2020-11-30 14:40:00,267.25,267.28,267.01,267.17,1316.0,251.1421,251.1702,250.9165,251.0669,1316.0
2020-11-30 14:45:00,267.18,267.55,267.18,267.53,1828.0,251.0763,251.424,251.0763,251.4052,1828.0
2020-11-30 14:50:00,267.43,267.81,267.41,267.43,2671.0,251.3112,251.6683,251.2924,251.3112,2671.0
2020-11-30 14:55:00,267.79,268.6,267.79,268.51,5194.0,251.6495,252.4107,251.6495,252.3261,5194.0
2020-11-30 15:00:00,268.68,268.7,268.12,268.35,4553.0,252.4859,252.5047,251.9596,252.1758,4553.0
2020-11-30 15:05:00,268.18,268.33,267.51,267.86,10222.0,252.016,252.157,251.3864,251.7153,10222.0
2020-11-30 15:10:00,267.85,267.85,266.71,266.71,6782.0,251.7059,251.7059,250.6346,250.6346,6782.0
2020-11-30 15:15:00,266.92,267.4,266.65,267.4,11851.0,250.8319,251.283,250.5782,251.283,11851.0
2020-11-30 15:20:00,267.28,267.32,266.86,266.97,7776.0,251.1702,251.2078,250.7756,250.8789,7776.0
2020-11-30 15:25:00,267.02,267.05,266.28,266.28,4002.0,250.9259,250.9541,250.2305,250.2305,4002.0
2020-11-30 15:30:00,266.28,266.56,265.81,266.56,13891.0,250.2305,250.4936,249.7888,250.4936,13891.0
2020-11-30 15:35:00,266.65,266.75,266.07,266.15,11694.0,250.5782,250.6722,250.0332,250.1084,11694.0
2020-11-30 15:40:00,266.13,266.28,265.84,265.96,12359.0,250.0896,250.2305,249.817,249.9298,12359.0
2020-11-30 15:45:00,265.89,266.76,265.66,266.05,17651.0,249.864,250.6816,249.6479,250.0144,17651.0
2020-11-30 15:50:00,266.28,267.74,265.91,267.4,34469.0,250.2305,251.6025,249.8828,251.283,34469.0
2020-11-30 15:55:00,267.25,267.63,267.0,267.35,48713.0,251.1421,251.4991,250.9071,251.236,48713.0
2020-12-01 09:30:00,271.61,272.43,270.24,271.28,11404.0,255.2393,256.0098,253.9518,254.9292,11404.0
2020-12-01 09:35:00,271.29,271.99,271.01,271.42,4601.0,254.9385,255.5964,254.6754,255.0607,4601.0
2020-12-01 09:40:00,271.16,271.44,270.72,271.44,2416.0,254.8164,255.0795,254.4029,255.0795,2416.0
2020-12-01 09:45:00,271.85,272.25,270.81,270.89,6226.0,255.4648,255.8407,254.4875,254.5627,6226.0
2020-12-01 09:50:00,270.82,271.26,270.29,270.47,1640.0,254.4969,254.9104,253.9988,254.168,1640.0
2020-12-01 09:55:00,270.23,271.35,270.04,271.35,3938.0,253.9424,254.9949,253.7639,254.9949,3938.0
2020-12-01 10:00:00,271.25,271.67,270.77,271.13,5909.0,254.901,255.2956,254.4499,254.7882,5909.0
2020-12-01 10:05:00,271.26,271.52,270.61,271.16,2545.0,254.9104,255.1547,254.2995,254.8164,2545.0
2020-12-01 10:10:00,270.82,271.03,270.31,270.31,3913.0,254.4969,254.6942,254.0176,254.0176,3913.0
2020-12-01 10:15:00,270.51,271.45,270.51,271.22,2078.0,254.2056,255.0889,254.2056,254.8728,2078.0
2020-12-01 10:20:00,271.38,272.07,271.38,271.75,4787.0,255.0231,255.6715,255.0231,255.3708,4787.0
2020-12-01 10:25:00,271.8,271.8,271.26,271.26,1987.0,255.4178,255.4178,254.9104,254.9104,1987.0
2020-12-01 10:30:00,271.38,271.4,270.92,271.26,12235.0,255.0231,255.0419,254.5909,254.9104,12235.0
2020-12-01 10:35:00,271.22,271.25,270.36,270.39,5664.0,254.8728,254.901,254.0646,254.0928,5664.0
2020-12-01 10:40:00,270.2,270.48,269.93,270.38,4618.0,253.9142,254.1774,253.6605,254.0834,4618.0
2020-12-01 10:45:00,270.38,270.38,269.18,270.08,12045.0,254.0834,254.0834,252.9557,253.8015,12045.0
2020-12-01 10:50:00,270.22,270.22,269.69,269.97,1779.0,253.933,253.933,253.435,253.6981,1779.0
2020-12-01 10:55:00,270.12,270.43,270.12,270.23,1004.0,253.8391,254.1304,253.8391,253.9424,1004.0
2020-12-01 11:00:00,270.39,270.64,270.35,270.51,2858.0,254.0928,254.3277,254.0552,254.2056,2858.0
2020-12-01 11:05:00,270.43,270.75,270.23,270.31,2652.0,254.1304,254.4311,253.9424,254.0176,2652.0
2020-12-01 11:10:00,270.29,271.21,270.29,270.95,4325.0,253.9988,254.8634,253.9988,254.619,4325.0
2020-12-01 11:15:00,270.94,271.21,270.85,271.2,2475.0,254.6096,254.8634,254.5251,254.854,2475.0
2020-12-01 11:20:00,270.88,271.26,270.88,271.22,6284.0,254.5533,254.9104,254.5533,254.8728,6284.0
2020-12-01 11:25:00,271.04,271.13,270.91,271.0,4400.0,254.7036,254.7882,254.5815,254.666,4400.0
2020-12-01 11:30:00,271.07,271.31,270.79,271.25,7599.0,254.7318,254.9573,254.4687,254.901,7599.0
2020-12-01 11:35:00,271.32,271.32,270.57,270.86,8020.0,254.9667,254.9667,254.2619,254.5345,8020.0
2020-12-01 11:40:00,270.82,270.86,270.76,270.84,2244.0,254.4969,254.5345,254.4405,254.5157,2244.0
2020-12-01 11:45:00,270.8,271.21,270.69,271.06,20799.0,254.4781,254.8634,254.3747,254.7224,20799.0
2020-12-01 11:50:00,271.05,271.05,270.56,270.66,8696.0,254.713,254.713,254.2525,254.3465,8696.0
2020-12-01 11:55:00,270.66,271.1,270.65,270.83,4737.0,254.3465,254.76,254.3371,254.5063,4737.0
2020-12-01 12:00:00,270.8,270.8,270.22,270.41,5401.0,254.4781,254.4781,253.933,254.1116,5401.0
2020-12-01 12:05:00,270.41,270.56,270.21,270.56,9593.0,254.1116,254.2525,253.9236,254.2525,9593.0
2020-12-01 12:10:00,270.67,270.71,270.46,270.71,1906.0,254.3559,254.3935,254.1586,254.3935,1906.0
2020-12-01 12:15:00,270.61,270.61,270.01,270.15,3735.0,254.2995,254.2995,253.7357,253.8673,3735.0
2020-12-01 12:20:00,270.17,270.21,269.93,270.04,5772.0,253.8861,253.9236,253.6605,253.7639,5772.0
2020-12-01 12:25:00,270.04,270.76,270.04,270.76,2025.0,253.7639,254.4405,253.7639,254.4405,2025.0
2020-12-01 12:30:00,270.65,270.66,270.29,270.29,2745.0,254.3371,254.3465,253.9988,253.9988,2745.0
2020-12-01 12:35:00,270.15,270.27,269.94,269.94,2613.0,253.8673,253.98,253.6699,253.6699,2613.0
2020-12-01 12:40:00,270.0,270.42,269.9,270.28,3673.0,253.7263,254.121,253.6323,253.9894,3673.0
2020-12-01 12:45:00,270.23,270.76,270.23,270.75,606.0,253.9424,254.4405,253.9424,254.4311,606.0
2020-12-01 12:50:00,270.59,270.77,270.5,270.5,1878.0,254.2807,254.4499,254.1962,254.1962,1878.0
2020-12-01 12:55:00,270.78,270.94,270.62,270.62,861.0,254.4593,254.6096,254.3089,254.3089,861.0
2020-12-01 13:00:00,270.57,270.59,270.38,270.49,2147.0,254.2619,254.2807,254.0834,254.1868,2147.0
2020-12-01 13:05:00,270.55,270.7,270.39,270.39,1071.0,254.2432,254.3841,254.0928,254.0928,1071.0
2020-12-01 13:10:00,270.38,270.44,270.11,270.4,2500.0,254.0834,254.1398,253.8297,254.1022,2500.0
2020-12-01 13:15:00,270.29,270.57,270.28,270.57,3307.0,253.9988,254.2619,253.9894,254.2619,3307.0
2020-12-01 13:20:00,270.57,270.76,270.55,270.76,1476.0,254.2619,254.4405,254.2432,254.4405,1476.0
2020-12-01 13:25:00,270.75,271.27,270.64,271.27,5622.0,254.4311,254.9198,254.3277,254.9198,5622.0
2020-12-01 13:30:00,271.18,271.68,271.1,271.51,10848.0,254.8352,255.305,254.76,255.1453,10848.0
2020-12-01 13:35:00,271.51,271.77,271.5,271.69,3346.0,255.1453,255.3896,255.1359,255.3144,3346.0
2020-12-01 13:40:00,271.72,272.1,271.69,272.0,6051.0,255.3426,255.6997,255.3144,255.6058,6051.0
2020-12-01 13:45:00,271.93,271.98,271.87,271.98,1542.0,255.54,255.587,255.4836,255.587,1542.0
2020-12-01 13:50:00,272.09,272.1,271.57,271.6,5766.0,255.6903,255.6997,255.2017,255.2299,5766.0
2020-12-01 13:55:00,271.74,272.34,271.6,272.24,7718.0,255.3614,255.9253,255.2299,255.8313,7718.0
2020-12-01 14:00:00,272.44,272.76,272.44,272.76,2761.0,256.0192,256.3199,256.0192,256.3199,2761.0
2020-12-01 14:05:00,272.84,273.06,272.28,272.41,2764.0,256.3951,256.6019,255.8689,255.991,2764.0
2020-12-01 14:10:00,272.51,272.67,272.15,272.49,4614.0,256.085,256.2354,255.7467,256.0662,4614.0
2020-12-01 14:15:00,272.53,272.67,272.36,272.38,3854.0,256.1038,256.2354,255.9441,255.9629,3854.0
2020-12-01 14:20:00,272.4,272.53,272.27,272.27,5410.0,255.9816,256.1038,255.8595,255.8595,5410.0
2020-12-01 14:25:00,272.22,272.44,272.1,272.3,2449.0,255.8125,256.0192,255.6997,255.8877,2449.0
2020-12-01 14:30:00,272.15,272.35,272.1,272.24,5392.0,255.7467,255.9347,255.6997,255.8313,5392.0
2020-12-01 14:35:00,272.21,272.49,272.15,272.46,2658.0,255.8031,256.0662,255.7467,256.038,2658.0
2020-12-01 14:40:00,272.46,273.02,272.38,272.76,3641.0,256.038,256.5643,255.9629,256.3199,3641.0
2020-12-01 14:45:00,272.75,272.82,272.44,272.73,2500.0,256.3106,256.3763,256.0192,256.2918,2500.0
2020-12-01 14:50:00,272.71,272.71,272.31,272.31,4319.0,256.273,256.273,255.8971,255.8971,4319.0
2020-12-01 14:55:00,272.3,272.3,271.64,272.0,8329.0,255.8877,255.8877,255.2675,255.6058,8329.0
2020-12-01 15:00:00,271.93,272.1,271.05,271.05,10349.0,255.54,255.6997,254.713,254.713,10349.0
2020-12-01 15:05:00,271.18,271.19,269.82,269.83,2616.0,254.8352,254.8446,253.5572,253.5665,2616.0
2020-12-01 15:10:00,270.08,270.25,269.94,270.07,2064.0,253.8015,253.9612,253.6699,253.7921,2064.0
2020-12-01 15:15:00,269.94,270.01,269.68,269.87,8444.0,253.6699,253.7357,253.4256,253.6041,8444.0
2020-12-01 15:20:00,269.87,270.55,269.81,270.55,8218.0,253.6041,254.2432,253.5478,254.2432,8218.0
2020-12-01 15:25:00,270.6,270.62,270.26,270.56,4761.0,254.2901,254.3089,253.9706,254.2525,4761.0
2020-12-01 15:30:00,270.49,270.51,270.22,270.34,6968.0,254.1868,254.2056,253.933,254.0458,6968.0
2020-12-01 15:35:00,270.26,270.48,270.0,270.1,8810.0,253.9706,254.1774,253.7263,253.8203,8810.0
2020-12-01 15:40:00,270.09,270.35,269.94,270.35,6458.0,253.8109,254.0552,253.6699,254.0552,6458.0
2020-12-01 15:45:00,270.32,270.83,269.95,270.74,7989.0,254.027,254.5063,253.6793,254.4217,7989.0
2020-12-01 15:50:00,271.26,271.27,270.15,270.81,15253.0,254.9104,254.9198,253.8673,254.4875,15253.0
2020-12-01 15:55:00,270.78,270.78,269.98,270.14,30413.0,254.4593,254.4593,253.7075,253.8579,30413.0
2020-12-02 09:30:00,268.76,269.87,266.47,267.2,10236.0,252.561,253.6041,250.4091,251.0951,10236.0
2020-12-02 09:35:00,267.98,269.96,267.12,269.45,3858.0,251.8281,253.6887,251.0199,253.2095,3858.0
2020-12-02 09:40:00,269.93,270.73,269.5,269.5,2100.0,253.6605,254.4123,253.2564,253.2564,2100.0
2020-12-02 09:45:00,269.04,269.99,268.92,269.99,1084.0,252.8242,253.7169,252.7114,253.7169,1084.0
2020-12-02 09:50:00,269.24,269.24,267.96,267.96,4357.0,253.0121,253.0121,251.8093,251.8093,4357.0
2020-12-02 09:55:00,268.76,269.18,268.57,269.18,1609.0,252.561,252.9557,252.3825,252.9557,1609.0
2020-12-02 10:00:00,269.19,269.32,268.91,269.18,3156.0,252.9651,253.0873,252.702,252.9557,3156.0
2020-12-02 10:05:00,269.16,269.16,267.42,267.86,3315.0,252.9369,252.9369,251.3018,251.7153,3315.0
2020-12-02 10:10:00,267.87,268.39,267.46,268.1,2473.0,251.7247,252.2133,251.3394,251.9408,2473.0
2020-12-02 10:15:00,268.1,268.25,267.52,267.88,2732.0,251.9408,252.0818,251.3958,251.7341,2732.0
2020-12-02 10:20:00,267.65,268.21,267.21,268.21,1889.0,251.5179,252.0442,251.1045,252.0442,1889.0
2020-12-02 10:25:00,268.3,269.0,268.3,269.0,2055.0,252.1288,252.7866,252.1288,252.7866,2055.0
2020-12-02 10:30:00,268.98,268.98,268.04,268.06,1646.0,252.7678,252.7678,251.8844,251.9032,1646.0
2020-12-02 10:35:00,268.26,268.31,267.73,267.8,2500.0,252.0912,252.1382,251.5931,251.6589,2500.0
2020-12-02 10:40:00,267.8,267.95,267.44,267.85,3839.0,251.6589,251.7999,251.3206,251.7059,3839.0
2020-12-02 10:45:00,267.86,267.87,267.27,267.4,3362.0,251.7153,251.7247,251.1608,251.283,3362.0
2020-12-02 10:50:00,267.28,267.66,267.23,267.32,16129.0,251.1702,251.5273,251.1233,251.2078,16129.0
2020-12-02 10:55:00,267.7,267.7,267.03,267.4,8799.0,251.5649,251.5649,250.9353,251.283,8799.0
2020-12-02 11:00:00,267.31,267.65,267.24,267.46,4777.0,251.1984,251.5179,251.1327,251.3394,4777.0
2020-12-02 11:05:00,267.6,267.61,267.25,267.44,3508.0,251.471,251.4804,251.1421,251.3206,3508.0
2020-12-02 11:10:00,267.53,267.95,267.12,267.12,12901.0,251.4052,251.7999,251.0199,251.0199,12901.0
2020-12-02 11:15:00,267.25,267.34,266.36,266.36,2847.0,251.1421,251.2266,250.3057,250.3057,2847.0
2020-12-02 11:20:00,266.48,266.9,266.43,266.67,4360.0,250.4185,250.8131,250.3715,250.597,4360.0
2020-12-02 11:25:00,266.82,266.89,266.66,266.7,1583.0,250.738,250.8038,250.5876,250.6252,1583.0
2020-12-02 11:30:00,266.87,267.26,266.82,266.82,5671.0,250.785,251.1514,250.738,250.738,5671.0
2020-12-02 11:35:00,266.86,267.2,266.52,266.71,9778.0,250.7756,251.0951,250.4561,250.6346,9778.0
2020-12-02 11:40:00,266.7,266.81,266.14,266.23,3795.0,250.6252,250.7286,250.099,250.1835,3795.0
2020-12-02 11:45:00,266.23,266.53,266.13,266.48,3304.0,250.1835,250.4654,250.0896,250.4185,3304.0
2020-12-02 11:50:00,266.55,266.55,266.16,266.18,3640.0,250.4842,250.4842,250.1177,250.1365,3640.0
2020-12-02 11:55:00,266.17,266.37,266.0,266.13,3244.0,250.1271,250.3151,249.9674,250.0896,3244.0
2020-12-02 12:00:00,266.2,266.35,266.12,266.24,2783.0,250.1553,250.2963,250.0802,250.1929,2783.0
2020-12-02 12:05:00,266.32,266.32,266.13,266.28,1001.0,250.2681,250.2681,250.0896,250.2305,1001.0
2020-12-02 12:10:00,266.35,266.35,266.07,266.22,2400.0,250.2963,250.2963,250.0332,250.1741,2400.0
2020-12-02 12:15:00,266.35,266.8,266.17,266.8,2300.0,250.2963,250.7192,250.1271,250.7192,2300.0
2020-12-02 12:20:00,266.81,267.07,266.74,266.79,2136.0,250.7286,250.9729,250.6628,250.7098,2136.0
2020-12-02 12:25:00,266.97,267.4,266.97,267.29,1600.0,250.8789,251.283,250.8789,251.1796,1600.0
2020-12-02 12:30:00,267.13,267.21,266.89,266.89,2226.0,251.0293,251.1045,250.8038,250.8038,2226.0
2020-12-02 12:35:00,266.8,266.8,266.45,266.53,1403.0,250.7192,250.7192,250.3903,250.4654,1403.0
2020-12-02 12:40:00,266.71,267.54,266.63,267.32,3020.0,250.6346,251.4146,250.5594,251.2078,3020.0
2020-12-02 12:45:00,267.19,267.35,267.07,267.07,774.0,251.0857,251.236,250.9729,250.9729,774.0
2020-12-02 12:50:00,267.07,267.29,266.97,267.24,1781.0,250.9729,251.1796,250.8789,251.1327,1781.0
2020-12-02 12:55:00,267.32,267.49,267.14,267.27,1102.0,251.2078,251.3676,251.0387,251.1608,1102.0
2020-12-02 13:00:00,266.99,267.01,266.86,267.01,800.0,250.8977,250.9165,250.7756,250.9165,800.0
2020-12-02 13:05:00,266.73,267.19,266.73,266.92,3497.0,250.6534,251.0857,250.6534,250.8319,3497.0
2020-12-02 13:10:00,266.93,266.95,266.69,266.69,994.0,250.8413,250.8601,250.6158,250.6158,994.0
2020-12-02 13:15:00,266.71,266.89,266.49,266.65,2473.0,250.6346,250.8038,250.4279,250.5782,2473.0
2020-12-02 13:20:00,266.67,266.77,266.41,266.43,1104.0,250.597,250.691,250.3527,250.3715,1104.0
2020-12-02 13:25:00,266.3,266.3,265.93,266.02,3122.0,250.2493,250.2493,249.9016,249.9862,3122.0
2020-12-02 13:30:00,266.14,266.22,265.7,266.22,2700.0,250.099,250.1741,249.6855,250.1741,2700.0
2020-12-02 13:35:00,266.01,266.27,265.76,266.19,3790.0,249.9768,250.2211,249.7419,250.1459,3790.0
2020-12-02 13:40:00,266.25,266.39,265.98,266.09,3987.0,250.2023,250.3339,249.9486,250.052,3987.0
2020-12-02 13:45:00,265.97,266.19,265.71,266.12,7779.0,249.9392,250.1459,249.6949,250.0802,7779.0
2020-12-02 13:50:00,266.12,266.15,265.8,265.8,7600.0,250.0802,250.1084,249.7794,249.7794,7600.0
2020-12-02 13:55:00,266.03,266.34,265.95,265.99,2310.0,249.9956,250.2869,249.9204,249.958,2310.0
2020-12-02 14:00:00,265.87,266.14,265.83,266.13,2100.0,249.8452,250.099,249.8076,250.0896,2100.0
2020-12-02 14:05:00,266.2,266.22,265.95,266.03,2178.0,250.1553,250.1741,249.9204,249.9956,2178.0
2020-12-02 14:10:00,266.17,266.18,265.91,266.01,2516.0,250.1271,250.1365,249.8828,249.9768,2516.0
2020-12-02 14:15:00,266.0,266.4,265.93,266.4,2400.0,249.9674,250.3433,249.9016,250.3433,2400.0
2020-12-02 14:20:00,266.78,266.86,266.62,266.86,1692.0,250.7004,250.7756,250.55,250.7756,1692.0
2020-12-02 14:25:00,267.05,267.55,267.05,267.55,9685.0,250.9541,251.424,250.9541,251.424,9685.0
2020-12-02 14:30:00,267.65,268.33,267.65,268.33,3250.0,251.5179,252.157,251.5179,252.157,3250.0
2020-12-02 14:35:00,268.25,268.79,268.25,268.47,2805.0,252.0818,252.5892,252.0818,252.2885,2805.0
2020-12-02 14:40:00,268.64,268.95,268.52,268.94,2610.0,252.4483,252.7396,252.3355,252.7302,2610.0
2020-12-02 14:45:00,268.87,268.98,268.87,268.94,700.0,252.6644,252.7678,252.6644,252.7302,700.0
2020-12-02 14:50:00,269.05,269.06,268.87,268.95,2805.0,252.8336,252.843,252.6644,252.7396,2805.0
2020-12-02 14:55:00,268.91,269.45,268.9,269.43,4660.0,252.702,253.2095,252.6926,253.1907,4660.0
2020-12-02 15:00:00,269.23,269.64,269.22,269.5,2541.0,253.0027,253.388,252.9933,253.2564,2541.0
2020-12-02 15:05:00,269.35,269.42,269.13,269.3,5080.0,253.1155,253.1813,252.9087,253.0685,5080.0
2020-12-02 15:10:00,269.46,269.5,269.11,269.28,3248.0,253.2188,253.2564,252.8899,253.0497,3248.0
2020-12-02 15:15:00,269.37,269.66,269.27,269.31,3205.0,253.1343,253.4068,253.0403,253.0779,3205.0
2020-12-02 15:20:00,269.3,269.94,269.17,269.8,7719.0,253.0685,253.6699,252.9463,253.5384,7719.0
2020-12-02 15:25:00,269.79,269.93,269.71,269.84,3588.0,253.529,253.6605,253.4538,253.5759,3588.0
2020-12-02 15:30:00,269.94,270.81,269.89,270.69,14103.0,253.6699,254.4875,253.6229,254.3747,14103.0
2020-12-02 15:35:00,270.8,271.11,270.16,270.3,16590.0,254.4781,254.7694,253.8767,254.0082,16590.0
2020-12-02 15:40:00,270.36,270.74,270.36,270.46,6634.0,254.0646,254.4217,254.0646,254.1586,6634.0
2020-12-02 15:45:00,270.51,271.06,270.42,270.86,16968.0,254.2056,254.7224,254.121,254.5345,16968.0
2020-12-02 15:50:00,270.74,270.74,269.8,270.0,21125.0,254.4217,254.4217,253.5384,253.7263,21125.0
2020-12-02 15:55:00,269.94,270.12,269.15,269.93,61606.0,253.6699,253.8391,252.9275,253.6605,61606.0
2020-12-03 09:30:00,269.39,270.25,269.09,269.97,5736.0,253.1531,253.9612,252.8711,253.6981,5736.0
2020-12-03 09:35:00,269.97,270.56,269.97,270.56,800.0,253.6981,254.2525,253.6981,254.2525,800.0
2020-12-03 09:40:00,270.22,270.9,270.21,270.59,1600.0,253.933,254.5721,253.9236,254.2807,1600.0
2020-12-03 09:45:00,270.91,270.97,270.67,270.8,11999.0,254.5815,254.6378,254.3559,254.4781,11999.0
2020-12-03 09:50:00,270.79,270.79,270.23,270.44,1248.0,254.4687,254.4687,253.9424,254.1398,1248.0
2020-12-03 09:55:00,270.52,270.6,270.17,270.19,4198.0,254.215,254.2901,253.8861,253.9048,4198.0
2020-12-03 10:00:00,270.19,270.77,269.97,269.97,2497.0,253.9048,254.4499,253.6981,253.6981,2497.0
2020-12-03 10:05:00,270.0,270.23,269.93,270.13,1533.0,253.7263,253.9424,253.6605,253.8485,1533.0
2020-12-03 10:10:00,270.15,270.45,269.94,270.15,3427.0,253.8673,254.1492,253.6699,253.8673,3427.0
2020-12-03 10:15:00,270.15,270.29,269.73,270.29,2507.0,253.8673,253.9988,253.4726,253.9988,2507.0
2020-12-03 10:20:00,270.56,270.56,270.12,270.38,9239.0,254.2525,254.2525,253.8391,254.0834,9239.0
2020-12-03 10:25:00,270.38,270.8,270.38,270.79,1838.0,254.0834,254.4781,254.0834,254.4687,1838.0
2020-12-03 10:30:00,270.9,271.31,270.76,271.31,3929.0,254.5721,254.9573,254.4405,254.9573,3929.0
2020-12-03 10:35:00,271.33,271.63,271.33,271.63,501.0,254.9761,255.2581,254.9761,255.2581,501.0
2020-12-03 10:40:00,271.66,272.3,271.54,272.22,4295.0,255.2862,255.8877,255.1735,255.8125,4295.0
2020-12-03 10:45:00,272.13,272.36,271.53,272.07,6909.0,255.7279,255.9441,255.1641,255.6715,6909.0
2020-12-03 10:50:00,271.93,272.6,271.89,271.99,1774.0,255.54,256.1696,255.5024,255.5964,1774.0
2020-12-03 10:55:00,271.65,271.77,271.52,271.77,1750.0,255.2769,255.3896,255.1547,255.3896,1750.0
2020-12-03 11:00:00,271.85,271.98,271.56,271.62,2274.0,255.4648,255.587,255.1923,255.2487,2274.0
2020-12-03 11:05:00,271.64,272.49,271.47,272.33,8465.0,255.2675,256.0662,255.1077,255.9159,8465.0
2020-12-03 11:10:00,271.99,271.99,271.87,271.88,314.0,255.5964,255.5964,255.4836,255.493,314.0
2020-12-03 11:15:00,271.73,272.2,271.73,272.2,4187.0,255.352,255.7937,255.352,255.7937,4187.0
2020-12-03 11:20:00,272.2,272.2,272.2,272.2,0.0,255.7937,255.7937,255.7937,255.7937,0.0
2020-12-03 11:25:00,272.04,272.07,271.7,271.85,2385.0,255.6433,255.6715,255.3238,255.4648,2385.0
2020-12-03 11:30:00,271.73,271.87,271.31,271.64,3092.0,255.352,255.4836,254.9573,255.2675,3092.0
2020-12-03 11:35:00,271.82,271.88,271.62,271.88,1290.0,255.4366,255.493,255.2487,255.493,1290.0
2020-12-03 11:40:00,271.9,271.9,271.44,271.53,3379.0,255.5118,255.5118,255.0795,255.1641,3379.0
2020-12-03 11:45:00,271.68,271.7,271.47,271.47,1238.0,255.305,255.3238,255.1077,255.1077,1238.0
2020-12-03 11:50:00,271.64,271.7,271.56,271.56,600.0,255.2675,255.3238,255.1923,255.1923,600.0
2020-12-03 11:55:00,271.63,272.19,271.56,272.19,2888.0,255.2581,255.7843,255.1923,255.7843,2888.0
2020-12-03 12:00:00,272.15,272.38,271.9,272.27,2210.0,255.7467,255.9629,255.5118,255.8595,2210.0
2020-12-03 12:05:00,272.07,272.23,271.87,271.93,1355.0,255.6715,255.8219,255.4836,255.54,1355.0
2020-12-03 12:10:00,272.06,272.06,272.06,272.06,100.0,255.6621,255.6621,255.6621,255.6621,100.0
2020-12-03 12:15:00,272.01,272.03,271.85,271.91,1605.0,255.6152,255.6339,255.4648,255.5212,1605.0
2020-12-03 12:20:00,271.91,271.91,271.69,271.81,1264.0,255.5212,255.5212,255.3144,255.4272,1264.0
2020-12-03 12:25:00,271.77,271.78,271.4,271.68,2402.0,255.3896,255.399,255.0419,255.305,2402.0
2020-12-03 12:30:00,271.74,272.0,271.43,271.54,9584.0,255.3614,255.6058,255.0701,255.1735,9584.0
2020-12-03 12:35:00,271.44,271.86,271.38,271.73,6119.0,255.0795,255.4742,255.0231,255.352,6119.0
2020-12-03 12:40:00,271.68,271.8,271.5,271.55,2975.0,255.305,255.4178,255.1359,255.1829,2975.0
2020-12-03 12:45:00,271.73,271.79,271.31,271.7,2500.0,255.352,255.4084,254.9573,255.3238,2500.0
2020-12-03 12:50:00,271.84,271.84,271.59,271.68,611.0,255.4554,255.4554,255.2205,255.305,611.0
2020-12-03 12:55:00,271.77,271.85,271.77,271.81,1010.0,255.3896,255.4648,255.3896,255.4272,1010.0
2020-12-03 13:00:00,271.93,272.0,271.79,271.91,3735.0,255.54,255.6058,255.4084,255.5212,3735.0
2020-12-03 13:05:00,271.78,271.89,271.58,271.6,1259.0,255.399,255.5024,255.2111,255.2299,1259.0
2020-12-03 13:10:00,271.59,271.59,271.12,271.12,1506.0,255.2205,255.2205,254.7788,254.7788,1506.0
2020-12-03 13:15:00,271.19,271.46,271.01,271.46,2562.0,254.8446,255.0983,254.6754,255.0983,2562.0
2020-12-03 13:20:00,271.2,271.41,271.2,271.4,1590.0,254.854,255.0513,254.854,255.0419,1590.0
2020-12-03 13:25:00,271.53,271.56,271.4,271.47,1016.0,255.1641,255.1923,255.0419,255.1077,1016.0
2020-12-03 13:30:00,271.34,271.8,271.34,271.48,1973.0,254.9855,255.4178,254.9855,255.1171,1973.0
2020-12-03 13:35:00,271.35,271.36,270.85,270.85,772.0,254.9949,255.0043,254.5251,254.5251,772.0
2020-12-03 13:40:00,270.85,270.96,270.8,270.89,1607.0,254.5251,254.6284,254.4781,254.5627,1607.0
2020-12-03 13:45:00,270.87,270.88,270.38,270.38,3648.0,254.5439,254.5533,254.0834,254.0834,3648.0
2020-12-03 13:50:00,270.13,270.25,269.99,270.2,6974.0,253.8485,253.9612,253.7169,253.9142,6974.0
2020-12-03 13:55:00,270.03,270.18,269.26,269.42,8347.0,253.7545,253.8955,253.0309,253.1813,8347.0
2020-12-03 14:00:00,269.42,270.27,269.29,270.27,4910.0,253.1813,253.98,253.0591,253.98,4910.0
2020-12-03 14:05:00,270.03,270.63,270.02,270.63,932.0,253.7545,254.3183,253.7451,254.3183,932.0
2020-12-03 14:10:00,270.61,270.85,270.6,270.85,1429.0,254.2995,254.5251,254.2901,254.5251,1429.0
2020-12-03 14:15:00,270.72,270.87,270.59,270.87,2610.0,254.4029,254.5439,254.2807,254.5439,2610.0
2020-12-03 14:20:00,270.93,271.34,270.93,271.23,2400.0,254.6002,254.9855,254.6002,254.8822,2400.0
2020-12-03 14:25:00,271.24,271.44,271.23,271.35,809.0,254.8916,255.0795,254.8822,254.9949,809.0
2020-12-03 14:30:00,271.56,271.76,271.37,271.76,3461.0,255.1923,255.3802,255.0137,255.3802,3461.0
2020-12-03 14:35:00,271.78,271.95,271.67,271.77,1960.0,255.399,255.5588,255.2956,255.3896,1960.0
2020-12-03 14:40:00,271.89,271.98,271.8,271.84,1506.0,255.5024,255.587,255.4178,255.4554,1506.0
2020-12-03 14:45:00,271.83,272.07,271.78,271.9,1722.0,255.446,255.6715,255.399,255.5118,1722.0
2020-12-03 14:50:00,272.0,272.07,271.87,272.03,1020.0,255.6058,255.6715,255.4836,255.6339,1020.0
2020-12-03 14:55:00,272.05,272.05,271.62,271.8,2586.0,255.6527,255.6527,255.2487,255.4178,2586.0
2020-12-03 15:00:00,271.73,271.73,271.39,271.43,1700.0,255.352,255.352,255.0325,255.0701,1700.0
2020-12-03 15:05:00,271.54,271.54,271.15,271.26,2113.0,255.1735,255.1735,254.807,254.9104,2113.0
2020-12-03 15:10:00,271.18,271.84,271.06,271.84,3492.0,254.8352,255.4554,254.7224,255.4554,3492.0
2020-12-03 15:15:00,271.81,272.0,271.6,272.0,2726.0,255.4272,255.6058,255.2299,255.6058,2726.0
2020-12-03 15:20:00,272.13,272.4,272.02,272.03,2680.0,255.7279,255.9816,255.6245,255.6339,2680.0
2020-12-03 15:25:00,272.16,272.18,271.69,271.86,4136.0,255.7561,255.7749,255.3144,255.4742,4136.0
2020-12-03 15:30:00,271.79,271.84,271.15,271.15,3164.0,255.4084,255.4554,254.807,254.807,3164.0
2020-12-03 15:35:00,271.2,271.2,269.8,269.8,4655.0,254.854,254.854,253.5384,253.5384,4655.0
2020-12-03 15:40:00,269.96,269.98,268.71,269.51,6520.0,253.6887,253.7075,252.5141,253.2658,6520.0
2020-12-03 15:45:00,269.67,270.3,269.57,270.3,3934.0,253.4162,254.0082,253.3222,254.0082,3934.0
2020-12-03 15:50:00,270.09,270.09,268.42,268.54,12151.0,253.8109,253.8109,252.2415,252.3543,12151.0
2020-12-03 15:55:00,268.56,269.19,268.46,269.12,22548.0,252.3731,252.9651,252.2791,252.8993,22548.0
2020-12-04 09:30:00,271.17,273.0,270.91,272.57,27538.0,254.8258,256.5455,254.5815,256.1414,27538.0
2020-12-04 09:35:00,272.43,274.0,271.95,273.32,7913.0,256.0098,257.4852,255.5588,256.8462,7913.0
2020-12-04 09:40:00,272.86,272.91,272.61,272.88,500.0,256.4139,256.4609,256.179,256.4327,500.0
2020-12-04 09:45:00,272.89,273.24,272.41,272.41,3012.0,256.4421,256.771,255.991,255.991,3012.0
2020-12-04 09:50:00,272.27,272.81,271.88,272.43,6932.0,255.8595,256.3669,255.493,256.0098,6932.0
2020-12-04 09:55:00,272.04,272.33,271.65,271.65,1535.0,255.6433,255.9159,255.2769,255.2769,1535.0
2020-12-04 10:00:00,272.15,272.49,271.9,272.0,6114.0,255.7467,256.0662,255.5118,255.6058,6114.0
2020-12-04 10:05:00,272.0,273.07,271.86,273.06,3672.0,255.6058,256.6113,255.4742,256.6019,3672.0
2020-12-04 10:10:00,273.0,273.15,272.62,273.06,15371.0,256.5455,256.6864,256.1884,256.6019,15371.0
2020-12-04 10:15:00,273.07,273.32,272.87,272.97,13189.0,256.6113,256.8462,256.4233,256.5173,13189.0
2020-12-04 10:20:00,273.0,273.26,272.91,273.12,16363.0,256.5455,256.7898,256.4609,256.6582,16363.0
2020-12-04 10:25:00,273.25,274.0,273.06,273.96,8628.0,256.7804,257.4852,256.6019,257.4476,8628.0
2020-12-04 10:30:00,274.1,274.47,274.05,274.05,4400.0,257.5792,257.9269,257.5322,257.5322,4400.0
2020-12-04 10:35:00,274.26,274.48,274.21,274.34,3539.0,257.7295,257.9363,257.6826,257.8047,3539.0
2020-12-04 10:40:00,274.48,274.75,274.26,274.75,4869.0,257.9363,258.19,257.7295,258.19,4869.0
2020-12-04 10:45:00,274.75,274.98,274.51,274.51,4737.0,258.19,258.4061,257.9645,257.9645,4737.0
2020-12-04 10:50:00,274.53,275.49,274.51,275.38,10764.0,257.9833,258.8854,257.9645,258.782,10764.0
2020-12-04 10:55:00,275.38,275.74,275.32,275.66,5887.0,258.782,259.1203,258.7256,259.0452,5887.0
2020-12-04 11:00:00,275.75,276.0,275.7,275.79,7731.0,259.1297,259.3647,259.0827,259.1673,7731.0
2020-12-04 11:05:00,275.8,275.8,275.42,275.55,5963.0,259.1767,259.1767,258.8196,258.9418,5963.0
2020-12-04 11:10:00,275.67,275.8,275.57,275.75,4850.0,259.0546,259.1767,258.9606,259.1297,4850.0
2020-12-04 11:15:00,275.54,275.62,275.46,275.57,2900.0,258.9324,259.0076,258.8572,258.9606,2900.0
2020-12-04 11:20:00,275.55,275.63,275.34,275.61,3533.0,258.9418,259.017,258.7444,258.9982,3533.0
2020-12-04 11:25:00,275.55,275.8,275.44,275.57,2834.0,258.9418,259.1767,258.8384,258.9606,2834.0
2020-12-04 11:30:00,275.62,276.33,275.62,276.31,6700.0,259.0076,259.6748,259.0076,259.656,6700.0
2020-12-04 11:35:00,276.31,276.78,276.31,276.78,2229.0,259.656,260.0977,259.656,260.0977,2229.0
2020-12-04 11:40:00,276.65,277.05,276.57,276.72,6211.0,259.9755,260.3514,259.9003,260.0413,6211.0
2020-12-04 11:45:00,276.87,276.87,276.25,276.43,1100.0,260.1822,260.1822,259.5996,259.7687,1100.0
2020-12-04 11:50:00,276.42,276.67,276.4,276.67,891.0,259.7593,259.9943,259.7406,259.9943,891.0
2020-12-04 11:55:00,276.6,276.9,276.32,276.35,2985.0,259.9285,260.2104,259.6654,259.6936,2985.0
2020-12-04 12:00:00,276.35,276.41,276.16,276.16,1557.0,259.6936,259.75,259.515,259.515,1557.0
2020-12-04 12:05:00,276.36,276.36,275.65,275.65,2467.0,259.703,259.703,259.0358,259.0358,2467.0
2020-12-04 12:10:00,275.6,275.62,275.37,275.37,702.0,258.9888,259.0076,258.7726,258.7726,702.0
2020-12-04 12:15:00,275.12,275.57,274.99,275.4,3524.0,258.5377,258.9606,258.4155,258.8008,3524.0
2020-12-04 12:20:00,275.43,275.63,275.38,275.46,2792.0,258.829,259.017,258.782,258.8572,2792.0
2020-12-04 12:25:00,275.41,275.54,275.19,275.5,2760.0,258.8102,258.9324,258.6035,258.8948,2760.0
2020-12-04 12:30:00,275.69,275.76,275.52,275.76,3226.0,259.0733,259.1391,258.9136,259.1391,3226.0
2020-12-04 12:35:00,275.81,275.91,275.59,275.76,2152.0,259.1861,259.2801,258.9794,259.1391,2152.0
2020-12-04 12:40:00,275.76,275.97,275.64,275.85,700.0,259.1391,259.3365,259.0264,259.2237,700.0
2020-12-04 12:45:00,275.84,275.95,275.64,275.69,1676.0,259.2143,259.3177,259.0264,259.0733,1676.0
2020-12-04 12:50:00,275.74,275.85,275.57,275.64,4111.0,259.1203,259.2237,258.9606,259.0264,4111.0
2020-12-04 12:55:00,275.53,275.53,275.43,275.48,760.0,258.923,258.923,258.829,258.876,760.0
2020-12-04 13:00:00,275.63,275.64,275.31,275.48,2520.0,259.017,259.0264,258.7163,258.876,2520.0
2020-12-04 13:05:00,275.42,275.82,275.42,275.82,900.0,258.8196,259.1955,258.8196,259.1955,900.0
2020-12-04 13:10:00,275.66,275.67,275.47,275.48,1160.0,259.0452,259.0546,258.8666,258.876,1160.0
2020-12-04 13:15:00,275.71,275.8,275.54,275.54,500.0,259.0921,259.1767,258.9324,258.9324,500.0
2020-12-04 13:20:00,275.48,275.59,275.41,275.41,1865.0,258.876,258.9794,258.8102,258.8102,1865.0
2020-12-04 13:25:00,275.59,275.59,275.14,275.15,1341.0,258.9794,258.9794,258.5565,258.5659,1341.0
2020-12-04 13:30:00,275.36,275.55,275.36,275.54,932.0,258.7632,258.9418,258.7632,258.9324,932.0
2020-12-04 13:35:00,275.47,275.73,275.46,275.59,1960.0,258.8666,259.1109,258.8572,258.9794,1960.0
2020-12-04 13:40:00,275.59,275.72,275.47,275.47,1356.0,258.9794,259.1015,258.8666,258.8666,1356.0
2020-12-04 13:45:00,275.59,275.85,275.52,275.76,2260.0,258.9794,259.2237,258.9136,259.1391,2260.0
2020-12-04 13:50:00,275.74,275.75,275.61,275.69,1742.0,259.1203,259.1297,258.9982,259.0733,1742.0
2020-12-04 13:55:00,275.58,275.75,275.56,275.68,1300.0,258.97,259.1297,258.9512,259.064,1300.0
2020-12-04 14:00:00,275.73,276.08,275.53,275.9,3414.0,259.1109,259.4398,258.923,259.2707,3414.0
2020-12-04 14:05:00,275.81,276.33,275.81,276.19,1000.0,259.1861,259.6748,259.1861,259.5432,1000.0
2020-12-04 14:10:00,276.11,276.11,275.88,275.9,2189.0,259.468,259.468,259.2519,259.2707,2189.0
2020-12-04 14:15:00,275.99,276.44,275.99,276.44,4061.0,259.3553,259.7781,259.3553,259.7781,4061.0
2020-12-04 14:20:00,276.55,276.79,276.44,276.63,4073.0,259.8815,260.107,259.7781,259.9567,4073.0
2020-12-04 14:25:00,276.47,276.47,276.22,276.39,900.0,259.8063,259.8063,259.5714,259.7312,900.0
2020-12-04 14:30:00,276.21,276.53,276.11,276.32,2021.0,259.562,259.8627,259.468,259.6654,2021.0
2020-12-04 14:35:00,276.34,276.54,276.13,276.54,1200.0,259.6842,259.8721,259.4868,259.8721,1200.0
2020-12-04 14:40:00,276.57,276.84,276.46,276.84,3196.0,259.9003,260.154,259.7969,260.154,3196.0
2020-12-04 14:45:00,276.84,276.89,276.49,276.66,2529.0,260.154,260.201,259.8251,259.9849,2529.0
2020-12-04 14:50:00,276.7,276.84,276.36,276.45,1750.0,260.0225,260.154,259.703,259.7875,1750.0
2020-12-04 14:55:00,276.64,276.79,276.54,276.79,1320.0,259.9661,260.107,259.8721,260.107,1320.0
2020-12-04 15:00:00,276.69,276.94,276.56,276.56,1800.0,260.0131,260.248,259.8909,259.8909,1800.0
2020-12-04 15:05:00,276.52,276.56,276.35,276.42,1199.0,259.8533,259.8909,259.6936,259.7593,1199.0
2020-12-04 15:10:00,276.5,276.6,276.06,276.07,2557.0,259.8345,259.9285,259.421,259.4304,2557.0
2020-12-04 15:15:00,276.1,276.21,276.04,276.04,1300.0,259.4586,259.562,259.4023,259.4023,1300.0
2020-12-04 15:20:00,276.01,276.25,275.87,276.04,3204.0,259.3741,259.5996,259.2425,259.4023,3204.0
2020-12-04 15:25:00,276.05,276.05,275.41,275.64,2450.0,259.4116,259.4116,258.8102,259.0264,2450.0
2020-12-04 15:30:00,275.69,275.95,275.66,275.9,5709.0,259.0733,259.3177,259.0452,259.2707,5709.0
2020-12-04 15:35:00,275.84,276.19,275.77,276.14,7108.0,259.2143,259.5432,259.1485,259.4962,7108.0
2020-12-04 15:40:00,276.16,276.7,276.15,276.42,5811.0,259.515,260.0225,259.5056,259.7593,5811.0
2020-12-04 15:45:00,276.27,276.37,275.83,275.94,7076.0,259.6184,259.7124,259.2049,259.3083,7076.0
2020-12-04 15:50:00,275.89,276.15,275.76,276.0,10661.0,259.2613,259.5056,259.1391,259.3647,10661.0
2020-12-04 15:55:00,275.9,276.03,275.49,275.74,31731.0,259.2707,259.3929,258.8854,259.1203,31731.0
2020-12-07 09:30:00,274.1,274.58,272.65,273.2,12743.0,257.5792,258.0303,256.2166,256.7334,12743.0
2020-12-07 09:35:00,272.84,273.35,272.03,272.24,11746.0,256.3951,256.8744,255.6339,255.8313,11746.0
2020-12-07 09:40:00,272.19,272.19,270.74,271.27,12151.0,255.7843,255.7843,254.4217,254.9198,12151.0
2020-12-07 09:45:00,271.69,271.98,271.05,271.14,7391.0,255.3144,255.587,254.713,254.7976,7391.0
2020-12-07 09:50:00,271.05,272.18,270.79,271.88,15180.0,254.713,255.7749,254.4687,255.493,15180.0
2020-12-07 09:55:00,271.6,272.25,270.97,271.85,5581.0,255.2299,255.8407,254.6378,255.4648,5581.0
2020-12-07 10:00:00,272.25,272.54,271.81,272.3,7879.0,255.8407,256.1132,255.4272,255.8877,7879.0
2020-12-07 10:05:00,272.19,273.02,272.19,273.02,1785.0,255.7843,256.5643,255.7843,256.5643,1785.0
2020-12-07 10:10:00,272.99,273.6,272.99,273.6,4400.0,256.5361,257.1093,256.5361,257.1093,4400.0
2020-12-07 10:15:00,273.38,273.95,273.18,273.94,10620.0,256.9026,257.4382,256.7146,257.4288,10620.0
2020-12-07 10:20:00,273.93,273.93,273.44,273.46,2238.0,257.4194,257.4194,256.959,256.9778,2238.0
2020-12-07 10:25:00,273.44,273.44,273.0,273.03,10564.0,256.959,256.959,256.5455,256.5737,10564.0
2020-12-07 10:30:00,273.56,273.57,273.56,273.56,199.0,257.0717,257.0811,257.0717,257.0717,199.0
2020-12-07 10:35:00,273.32,273.88,273.32,273.88,500.0,256.8462,257.3724,256.8462,257.3724,500.0
2020-12-07 10:40:00,273.79,274.01,273.52,273.52,1735.0,257.2879,257.4946,257.0341,257.0341,1735.0
2020-12-07 10:45:00,273.55,273.56,273.25,273.25,1000.0,257.0623,257.0717,256.7804,256.7804,1000.0
2020-12-07 10:50:00,273.2,273.76,273.14,273.76,12923.0,256.7334,257.2597,256.677,257.2597,12923.0
2020-12-07 10:55:00,273.63,273.78,273.29,273.29,900.0,257.1375,257.2785,256.818,256.818,900.0
2020-12-07 11:00:00,273.26,273.27,272.72,272.73,3803.0,256.7898,256.7992,256.2824,256.2918,3803.0
2020-12-07 11:05:00,272.46,272.46,271.63,271.63,2844.0,256.038,256.038,255.2581,255.2581,2844.0
2020-12-07 11:10:00,271.65,271.65,271.16,271.16,5914.0,255.2769,255.2769,254.8164,254.8164,5914.0
2020-12-07 11:15:00,271.27,271.85,271.15,271.15,41475.0,254.9198,255.4648,254.807,254.807,41475.0
2020-12-07 11:20:00,271.38,271.82,271.37,271.63,1562.0,255.0231,255.4366,255.0137,255.2581,1562.0
2020-12-07 11:25:00,271.5,272.15,271.46,272.07,4971.0,255.1359,255.7467,255.0983,255.6715,4971.0
2020-12-07 11:30:00,271.73,271.77,271.12,271.31,3433.0,255.352,255.3896,254.7788,254.9573,3433.0
2020-12-07 11:35:00,271.13,271.41,271.07,271.29,9631.0,254.7882,255.0513,254.7318,254.9385,9631.0
2020-12-07 11:40:00,271.34,271.62,271.25,271.49,1829.0,254.9855,255.2487,254.901,255.1265,1829.0
2020-12-07 11:45:00,271.68,271.99,271.3,271.3,2129.0,255.305,255.5964,254.9479,254.9479,2129.0
2020-12-07 11:50:00,271.16,271.16,270.65,270.66,4594.0,254.8164,254.8164,254.3371,254.3465,4594.0
2020-12-07 11:55:00,270.54,271.16,270.32,271.16,10308.0,254.2338,254.8164,254.027,254.8164,10308.0
2020-12-07 12:00:00,271.21,272.23,271.06,272.23,1954.0,254.8634,255.8219,254.7224,255.8219,1954.0
2020-12-07 12:05:00,272.22,273.01,272.2,273.01,4100.0,255.8125,256.5549,255.7937,256.5549,4100.0
2020-12-07 12:10:00,272.86,273.04,272.44,272.44,2563.0,256.4139,256.5831,256.0192,256.0192,2563.0
2020-12-07 12:15:00,272.42,272.47,271.94,272.18,7858.0,256.0004,256.0474,255.5494,255.7749,7858.0
2020-12-07 12:20:00,272.12,272.13,272.09,272.09,858.0,255.7185,255.7279,255.6903,255.6903,858.0
2020-12-07 12:25:00,272.27,272.34,272.18,272.34,2099.0,255.8595,255.9253,255.7749,255.9253,2099.0
2020-12-07 12:30:00,272.63,272.63,272.01,272.05,6276.0,256.1978,256.1978,255.6152,255.6527,6276.0
2020-12-07 12:35:00,272.06,272.08,271.58,271.64,7926.0,255.6621,255.6809,255.2111,255.2675,7926.0
2020-12-07 12:40:00,271.62,271.65,271.35,271.5,3901.0,255.2487,255.2769,254.9949,255.1359,3901.0
2020-12-07 12:45:00,271.63,271.64,271.25,271.28,1798.0,255.2581,255.2675,254.901,254.9292,1798.0
2020-12-07 12:50:00,271.24,271.24,270.63,270.69,4669.0,254.8916,254.8916,254.3183,254.3747,4669.0
2020-12-07 12:55:00,270.7,271.18,270.65,271.18,902.0,254.3841,254.8352,254.3371,254.8352,902.0
2020-12-07 13:00:00,271.05,271.05,270.67,270.78,2429.0,254.713,254.713,254.3559,254.4593,2429.0
2020-12-07 13:05:00,270.83,271.13,270.78,271.03,2606.0,254.5063,254.7882,254.4593,254.6942,2606.0
2020-12-07 13:10:00,270.87,270.96,270.23,270.23,3037.0,254.5439,254.6284,253.9424,253.9424,3037.0
2020-12-07 13:15:00,270.21,270.91,270.2,270.81,8430.0,253.9236,254.5815,253.9142,254.4875,8430.0
2020-12-07 13:20:00,270.9,271.51,270.9,271.41,1302.0,254.5721,255.1453,254.5721,255.0513,1302.0
2020-12-07 13:25:00,271.35,271.43,271.03,271.03,2663.0,254.9949,255.0701,254.6942,254.6942,2663.0
2020-12-07 13:30:00,271.09,271.33,271.09,271.17,2190.0,254.7506,254.9761,254.7506,254.8258,2190.0
2020-12-07 13:35:00,271.17,271.3,271.09,271.24,5353.0,254.8258,254.9479,254.7506,254.8916,5353.0
2020-12-07 13:40:00,271.03,271.03,270.5,270.5,5468.0,254.6942,254.6942,254.1962,254.1962,5468.0
2020-12-07 13:45:00,270.5,270.74,270.42,270.62,1696.0,254.1962,254.4217,254.121,254.3089,1696.0
2020-12-07 13:50:00,270.51,270.66,270.44,270.46,5376.0,254.2056,254.3465,254.1398,254.1586,5376.0
2020-12-07 13:55:00,270.5,271.0,270.38,270.73,2700.0,254.1962,254.666,254.0834,254.4123,2700.0
2020-12-07 14:00:00,270.57,270.68,269.93,270.17,5521.0,254.2619,254.3653,253.6605,253.8861,5521.0
2020-12-07 14:05:00,270.36,270.87,270.34,270.72,2331.0,254.0646,254.5439,254.0458,254.4029,2331.0
2020-12-07 14:10:00,270.73,270.73,270.07,270.14,3239.0,254.4123,254.4123,253.7921,253.8579,3239.0
2020-12-07 14:15:00,270.23,270.5,269.99,270.42,19911.0,253.9424,254.1962,253.7169,254.121,19911.0
2020-12-07 14:20:00,270.42,270.89,270.42,270.73,6686.0,254.121,254.5627,254.121,254.4123,6686.0
2020-12-07 14:25:00,270.88,271.1,270.88,271.1,2413.0,254.5533,254.76,254.5533,254.76,2413.0
2020-12-07 14:30:00,271.21,271.47,271.14,271.29,5263.0,254.8634,255.1077,254.7976,254.9385,5263.0
2020-12-07 14:35:00,271.22,271.23,270.88,271.22,3748.0,254.8728,254.8822,254.5533,254.8728,3748.0
2020-12-07 14:40:00,271.4,271.4,271.19,271.27,1151.0,255.0419,255.0419,254.8446,254.9198,1151.0
2020-12-07 14:45:00,271.29,271.57,271.23,271.4,2675.0,254.9385,255.2017,254.8822,255.0419,2675.0
2020-12-07 14:50:00,271.37,271.4,270.78,270.84,5569.0,255.0137,255.0419,254.4593,254.5157,5569.0
2020-12-07 14:55:00,270.5,270.58,269.93,269.94,7359.0,254.1962,254.2713,253.6605,253.6699,7359.0
2020-12-07 15:00:00,269.8,270.57,269.58,270.34,9936.0,253.5384,254.2619,253.3316,254.0458,9936.0
2020-12-07 15:05:00,270.37,270.39,270.08,270.33,9139.0,254.074,254.0928,253.8015,254.0364,9139.0
2020-12-07 15:10:00,270.52,270.92,270.37,270.88,10025.0,254.215,254.5909,254.074,254.5533,10025.0
2020-12-07 15:15:00,270.84,270.9,270.62,270.63,6857.0,254.5157,254.5721,254.3089,254.3183,6857.0
2020-12-07 15:20:00,270.63,271.09,270.63,270.83,11086.0,254.3183,254.7506,254.3183,254.5063,11086.0
2020-12-07 15:25:00,270.85,270.93,270.15,270.67,11454.0,254.5251,254.6002,253.8673,254.3559,11454.0
2020-12-07 15:30:00,270.64,270.84,270.27,270.27,9404.0,254.3277,254.5157,253.98,253.98,9404.0
2020-12-07 15:35:00,270.2,270.38,269.97,270.1,15567.0,253.9142,254.0834,253.6981,253.8203,15567.0
2020-12-07 15:40:00,269.97,270.01,268.85,269.08,18870.0,253.6981,253.7357,252.6456,252.8618,18870.0
2020-12-07 15:45:00,269.1,269.85,268.91,269.64,13276.0,252.8805,253.5853,252.702,253.388,13276.0
2020-12-07 15:50:00,269.56,271.29,269.55,271.26,15778.0,253.3128,254.9385,253.3034,254.9104,15778.0
2020-12-07 15:55:00,271.19,271.82,271.15,271.53,34847.0,254.8446,255.4366,254.807,255.1641,34847.0
2020-12-08 09:30:00,269.06,272.79,269.06,272.79,9592.0,252.843,256.3481,252.843,256.3481,9592.0
2020-12-08 09:35:00,272.79,273.06,272.52,272.83,1490.0,256.3481,256.6019,256.0944,256.3857,1490.0
2020-12-08 09:40:00,272.38,272.8,271.96,272.8,1400.0,255.9629,256.3575,255.5682,256.3575,1400.0
2020-12-08 09:45:00,272.97,273.41,272.66,272.66,1613.0,256.5173,256.9308,256.226,256.226,1613.0
2020-12-08 09:50:00,273.04,273.46,272.34,272.5,2707.0,256.5831,256.9778,255.9253,256.0756,2707.0
2020-12-08 09:55:00,273.3,273.71,272.95,273.25,617.0,256.8274,257.2127,256.4985,256.7804,617.0
2020-12-08 10:00:00,272.98,273.09,272.07,272.07,1180.0,256.5267,256.6301,255.6715,255.6715,1180.0
2020-12-08 10:05:00,272.02,273.03,271.81,272.97,912.0,255.6245,256.5737,255.4272,256.5173,912.0
2020-12-08 10:10:00,273.2,273.99,273.2,273.55,2248.0,256.7334,257.4758,256.7334,257.0623,2248.0
2020-12-08 10:15:00,273.16,273.44,272.92,273.44,1200.0,256.6958,256.959,256.4703,256.959,1200.0
2020-12-08 10:20:00,273.33,273.49,273.02,273.49,11563.0,256.8556,257.0059,256.5643,257.0059,11563.0
2020-12-08 10:25:00,273.49,274.1,273.32,273.7,2493.0,257.0059,257.5792,256.8462,257.2033,2493.0
2020-12-08 10:30:00,273.79,274.49,273.75,273.75,2919.0,257.2879,257.9457,257.2503,257.2503,2919.0
2020-12-08 10:35:00,274.06,274.36,274.04,274.05,934.0,257.5416,257.8235,257.5228,257.5322,934.0
2020-12-08 10:40:00,273.98,273.98,273.46,273.59,1900.0,257.4664,257.4664,256.9778,257.0999,1900.0
2020-12-08 10:45:00,273.33,273.59,273.18,273.33,1802.0,256.8556,257.0999,256.7146,256.8556,1802.0
2020-12-08 10:50:00,273.56,273.56,273.18,273.38,880.0,257.0717,257.0717,256.7146,256.9026,880.0
2020-12-08 10:55:00,273.52,273.73,273.49,273.5,542.0,257.0341,257.2315,257.0059,257.0153,542.0
2020-12-08 11:00:00,273.59,274.44,273.39,274.31,1755.0,257.0999,257.8987,256.912,257.7765,1755.0
2020-12-08 11:05:00,274.48,274.84,274.14,274.15,2400.0,257.9363,258.2746,257.6168,257.6262,2400.0
2020-12-08 11:10:00,274.09,274.34,274.02,274.03,1300.0,257.5698,257.8047,257.504,257.5134,1300.0
2020-12-08 11:15:00,274.12,274.39,273.9,274.16,1948.0,257.598,257.8517,257.3912,257.6356,1948.0
2020-12-08 11:20:00,274.34,274.34,274.09,274.15,1378.0,257.8047,257.8047,257.5698,257.6262,1378.0
2020-12-08 11:25:00,274.16,274.54,274.16,274.54,2464.0,257.6356,257.9927,257.6356,257.9927,2464.0
2020-12-08 11:30:00,274.66,274.72,274.39,274.39,2101.0,258.1054,258.1618,257.8517,257.8517,2101.0
2020-12-08 11:35:00,274.37,274.37,274.07,274.07,2732.0,257.8329,257.8329,257.551,257.551,2732.0
2020-12-08 11:40:00,274.25,274.25,273.6,274.12,5057.0,257.7201,257.7201,257.1093,257.598,5057.0
2020-12-08 11:45:00,273.95,273.95,273.91,273.92,200.0,257.4382,257.4382,257.4006,257.41,200.0
2020-12-08 11:50:00,274.26,274.27,273.96,274.05,3061.0,257.7295,257.7389,257.4476,257.5322,3061.0
2020-12-08 11:55:00,274.07,274.07,273.67,273.92,400.0,257.551,257.551,257.1751,257.41,400.0
2020-12-08 12:00:00,273.92,273.92,273.45,273.47,3330.0,257.41,257.41,256.9684,256.9872,3330.0
2020-12-08 12:05:00,273.5,273.56,273.5,273.56,300.0,257.0153,257.0717,257.0153,257.0717,300.0
2020-12-08 12:10:00,273.56,273.91,273.55,273.73,1255.0,257.0717,257.4006,257.0623,257.2315,1255.0
2020-12-08 12:15:00,273.6,273.88,273.59,273.84,2475.0,257.1093,257.3724,257.0999,257.3349,2475.0
2020-12-08 12:20:00,273.91,274.22,273.77,273.97,2114.0,257.4006,257.6919,257.2691,257.457,2114.0
2020-12-08 12:25:00,273.97,274.22,273.85,274.17,2200.0,257.457,257.6919,257.3443,257.645,2200.0
2020-12-08 12:30:00,273.84,273.92,273.84,273.91,300.0,257.3349,257.41,257.3349,257.4006,300.0
2020-12-08 12:35:00,273.97,273.97,273.77,273.8,1686.0,257.457,257.457,257.2691,257.2973,1686.0
2020-12-08 12:40:00,274.07,274.46,274.07,274.19,1908.0,257.551,257.9175,257.551,257.6638,1908.0
2020-12-08 12:45:00,274.1,274.1,273.7,273.7,1229.0,257.5792,257.5792,257.2033,257.2033,1229.0
2020-12-08 12:50:00,273.66,273.91,273.66,273.68,1835.0,257.1657,257.4006,257.1657,257.1845,1835.0
2020-12-08 12:55:00,273.64,273.64,273.34,273.34,200.0,257.1469,257.1469,256.865,256.865,200.0
2020-12-08 13:00:00,273.48,273.76,273.48,273.59,2226.0,256.9966,257.2597,256.9966,257.0999,2226.0
2020-12-08 13:05:00,273.56,273.56,273.05,273.05,1001.0,257.0717,257.0717,256.5925,256.5925,1001.0
2020-12-08 13:10:00,273.18,273.18,273.18,273.18,101.0,256.7146,256.7146,256.7146,256.7146,101.0
2020-12-08 13:15:00,273.1,273.41,273.09,273.38,1401.0,256.6395,256.9308,256.6301,256.9026,1401.0
2020-12-08 13:20:00,273.2,273.27,273.08,273.18,4304.0,256.7334,256.7992,256.6207,256.7146,4304.0
2020-12-08 13:25:00,273.38,273.98,273.37,273.67,3444.0,256.9026,257.4664,256.8932,257.1751,3444.0
2020-12-08 13:30:00,273.59,273.62,273.38,273.38,1200.0,257.0999,257.1281,256.9026,256.9026,1200.0
2020-12-08 13:35:00,273.62,274.13,273.61,273.86,586.0,257.1281,257.6074,257.1187,257.3536,586.0
2020-12-08 13:40:00,273.73,274.08,273.73,274.08,805.0,257.2315,257.5604,257.2315,257.5604,805.0
2020-12-08 13:45:00,273.99,274.07,273.71,273.74,1704.0,257.4758,257.551,257.2127,257.2409,1704.0
2020-12-08 13:50:00,273.7,274.0,273.7,273.73,3269.0,257.2033,257.4852,257.2033,257.2315,3269.0
2020-12-08 13:55:00,273.7,273.86,273.7,273.78,1091.0,257.2033,257.3536,257.2033,257.2785,1091.0
2020-12-08 14:00:00,273.9,273.9,273.78,273.82,609.0,257.3912,257.3912,257.2785,257.3161,609.0
2020-12-08 14:05:00,273.71,273.88,273.52,273.63,1748.0,257.2127,257.3724,257.0341,257.1375,1748.0
2020-12-08 14:10:00,273.63,273.95,273.54,273.74,3130.0,257.1375,257.4382,257.0529,257.2409,3130.0
2020-12-08 14:15:00,273.9,274.03,273.76,273.86,1803.0,257.3912,257.5134,257.2597,257.3536,1803.0
2020-12-08 14:20:00,273.97,274.04,273.68,273.71,3300.0,257.457,257.5228,257.1845,257.2127,3300.0
2020-12-08 14:25:00,273.91,274.18,273.9,273.94,1573.0,257.4006,257.6544,257.3912,257.4288,1573.0
2020-12-08 14:30:00,273.96,273.97,273.59,273.59,576.0,257.4476,257.457,257.0999,257.0999,576.0
2020-12-08 14:35:00,273.5,273.72,273.37,273.62,3700.0,257.0153,257.2221,256.8932,257.1281,3700.0
2020-12-08 14:40:00,273.59,273.59,273.43,273.44,449.0,257.0999,257.0999,256.9496,256.959,449.0
2020-12-08 14:45:00,273.38,273.41,273.0,273.01,2443.0,256.9026,256.9308,256.5455,256.5549,2443.0
2020-12-08 14:50:00,272.89,273.49,272.85,273.48,8153.0,256.4421,257.0059,256.4045,256.9966,8153.0
2020-12-08 14:55:00,273.38,273.49,273.2,273.39,2192.0,256.9026,257.0059,256.7334,256.912,2192.0
2020-12-08 15:00:00,273.22,273.22,273.14,273.22,505.0,256.7522,256.7522,256.677,256.7522,505.0
2020-12-08 15:05:00,273.23,273.27,273.19,273.27,1235.0,256.7616,256.7992,256.724,256.7992,1235.0
2020-12-08 15:10:00,273.29,273.31,272.9,272.97,4284.0,256.818,256.8368,256.4515,256.5173,4284.0
2020-12-08 15:15:00,273.05,273.12,272.94,273.12,1039.0,256.5925,256.6582,256.4891,256.6582,1039.0
2020-12-08 15:20:00,273.06,273.23,273.0,273.15,8596.0,256.6019,256.7616,256.5455,256.6864,8596.0
2020-12-08 15:25:00,273.15,273.53,273.14,273.44,4427.0,256.6864,257.0435,256.677,256.959,4427.0
2020-12-08 15:30:00,273.55,273.6,273.3,273.55,3500.0,257.0623,257.1093,256.8274,257.0623,3500.0
2020-12-08 15:35:00,273.44,273.44,273.2,273.26,5056.0,256.959,256.959,256.7334,256.7898,5056.0
2020-12-08 15:40:00,273.28,273.67,273.18,273.59,4184.0,256.8086,257.1751,256.7146,257.0999,4184.0
2020-12-08 15:45:00,273.63,273.75,273.46,273.6,4826.0,257.1375,257.2503,256.9778,257.1093,4826.0
2020-12-08 15:50:00,273.55,274.11,273.42,273.99,8092.0,257.0623,257.5886,256.9402,257.4758,8092.0
2020-12-08 15:55:00,274.04,274.37,274.04,274.25,21095.0,257.5228,257.8329,257.5228,257.7201,21095.0
2020-12-09 09:30:00,275.18,276.39,275.14,276.39,10117.0,258.5941,259.7312,258.5565,259.7312,10117.0
2020-12-09 09:35:00,276.07,276.59,275.46,275.7,956.0,259.4304,259.9191,258.8572,259.0827,956.0
2020-12-09 09:40:00,275.86,275.94,275.82,275.86,400.0,259.2331,259.3083,259.1955,259.2331,400.0
2020-12-09 09:45:00,276.35,276.36,275.15,275.15,300.0,259.6936,259.703,258.5659,258.5659,300.0
2020-12-09 09:50:00,274.88,275.64,274.72,275.63,2900.0,258.3122,259.0264,258.1618,259.017,2900.0
2020-12-09 09:55:00,275.9,275.9,275.52,275.52,500.0,259.2707,259.2707,258.9136,258.9136,500.0
2020-12-09 10:00:00,275.08,275.71,274.5,275.21,2605.0,258.5001,259.0921,257.9551,258.6223,2605.0
2020-12-09 10:05:00,275.42,275.67,275.24,275.24,900.0,258.8196,259.0546,258.6505,258.6505,900.0
2020-12-09 10:10:00,275.27,275.38,274.59,274.67,2203.0,258.6787,258.782,258.0396,258.1148,2203.0
2020-12-09 10:15:00,275.12,275.36,274.91,275.04,2182.0,258.5377,258.7632,258.3404,258.4625,2182.0
2020-12-09 10:20:00,274.82,274.82,273.97,274.0,2415.0,258.2558,258.2558,257.457,257.4852,2415.0
2020-12-09 10:25:00,274.37,275.1,274.37,275.1,4600.0,257.8329,258.5189,257.8329,258.5189,4600.0
2020-12-09 10:30:00,274.77,275.12,274.44,274.45,6843.0,258.2088,258.5377,257.8987,257.9081,6843.0
2020-12-09 10:35:00,274.21,274.29,273.61,273.63,1501.0,257.6826,257.7577,257.1187,257.1375,1501.0
2020-12-09 10:40:00,273.92,274.0,273.73,273.93,1481.0,257.41,257.4852,257.2315,257.4194,1481.0
2020-12-09 10:45:00,273.93,273.96,273.39,273.39,1400.0,257.4194,257.4476,256.912,256.912,1400.0
2020-12-09 10:50:00,273.35,273.45,273.07,273.07,1901.0,256.8744,256.9684,256.6113,256.6113,1901.0
2020-12-09 10:55:00,273.13,273.34,272.81,273.15,6787.0,256.6676,256.865,256.3669,256.6864,6787.0
2020-12-09 11:00:00,272.99,273.34,272.9,273.03,5518.0,256.5361,256.865,256.4515,256.5737,5518.0
2020-12-09 11:05:00,272.79,273.31,272.57,273.17,2342.0,256.3481,256.8368,256.1414,256.7052,2342.0
2020-12-09 11:10:00,273.09,273.28,273.09,273.28,8578.0,256.6301,256.8086,256.6301,256.8086,8578.0
2020-12-09 11:15:00,273.18,273.3,273.14,273.15,300.0,256.7146,256.8274,256.677,256.6864,300.0
2020-12-09 11:20:00,272.91,273.39,272.91,273.38,4217.0,256.4609,256.912,256.4609,256.9026,4217.0
2020-12-09 11:25:00,273.34,273.5,273.24,273.5,800.0,256.865,257.0153,256.771,257.0153,800.0
2020-12-09 11:30:00,273.25,273.36,273.1,273.33,1057.0,256.7804,256.8838,256.6395,256.8556,1057.0
2020-12-09 11:35:00,272.96,273.25,272.96,273.04,2145.0,256.5079,256.7804,256.5079,256.5831,2145.0
2020-12-09 11:40:00,273.2,273.37,273.2,273.37,1000.0,256.7334,256.8932,256.7334,256.8932,1000.0
2020-12-09 11:45:00,273.26,273.44,273.14,273.14,4863.0,256.7898,256.959,256.677,256.677,4863.0
2020-12-09 11:50:00,273.08,273.42,273.01,273.41,1562.0,256.6207,256.9402,256.5549,256.9308,1562.0
2020-12-09 11:55:00,273.55,273.88,273.28,273.88,4404.0,257.0623,257.3724,256.8086,257.3724,4404.0
2020-12-09 12:00:00,273.78,273.96,273.7,273.72,4337.0,257.2785,257.4476,257.2033,257.2221,4337.0
2020-12-09 12:05:00,273.82,274.24,273.82,274.06,3454.0,257.3161,257.7107,257.3161,257.5416,3454.0
2020-12-09 12:10:00,274.06,274.41,273.91,274.41,9127.0,257.5416,257.8705,257.4006,257.8705,9127.0
2020-12-09 12:15:00,274.32,274.32,274.1,274.1,200.0,257.7859,257.7859,257.5792,257.5792,200.0
2020-12-09 12:20:00,274.29,274.32,273.97,274.05,2555.0,257.7577,257.7859,257.457,257.5322,2555.0
2020-12-09 12:25:00,273.94,274.1,273.94,274.06,3136.0,257.4288,257.5792,257.4288,257.5416,3136.0
2020-12-09 12:30:00,273.82,274.03,273.69,274.03,812.0,257.3161,257.5134,257.1939,257.5134,812.0
2020-12-09 12:35:00,274.06,274.06,274.03,274.04,400.0,257.5416,257.5416,257.5134,257.5228,400.0
2020-12-09 12:40:00,274.04,274.13,273.9,273.9,2029.0,257.5228,257.6074,257.3912,257.3912,2029.0
2020-12-09 12:45:00,274.0,274.14,273.77,273.99,3053.0,257.4852,257.6168,257.2691,257.4758,3053.0
2020-12-09 12:50:00,273.99,274.51,273.75,274.4,1864.0,257.4758,257.9645,257.2503,257.8611,1864.0
2020-12-09 12:55:00,274.37,274.64,274.37,274.64,600.0,257.8329,258.0866,257.8329,258.0866,600.0
2020-12-09 13:00:00,274.47,274.47,273.94,273.96,1366.0,257.9269,257.9269,257.4288,257.4476,1366.0
2020-12-09 13:05:00,274.27,274.27,274.27,274.27,500.0,257.7389,257.7389,257.7389,257.7389,500.0
2020-12-09 13:10:00,274.32,274.34,274.19,274.19,1968.0,257.7859,257.8047,257.6638,257.6638,1968.0
2020-12-09 13:15:00,274.25,274.49,274.23,274.23,644.0,257.7201,257.9457,257.7013,257.7013,644.0
2020-12-09 13:20:00,274.05,274.2,273.82,273.82,660.0,257.5322,257.6732,257.3161,257.3161,660.0
2020-12-09 13:25:00,273.95,274.35,273.95,274.14,2024.0,257.4382,257.8141,257.4382,257.6168,2024.0
2020-12-09 13:30:00,273.87,273.87,273.29,273.29,1206.0,257.363,257.363,256.818,256.818,1206.0
2020-12-09 13:35:00,273.1,273.44,273.1,273.4,1098.0,256.6395,256.959,256.6395,256.9214,1098.0
2020-12-09 13:40:00,273.53,273.56,273.04,273.46,2786.0,257.0435,257.0717,256.5831,256.9778,2786.0
2020-12-09 13:45:00,273.34,273.82,273.15,273.68,2125.0,256.865,257.3161,256.6864,257.1845,2125.0
2020-12-09 13:50:00,273.66,273.66,273.11,273.11,1227.0,257.1657,257.1657,256.6489,256.6489,1227.0
2020-12-09 13:55:00,273.02,273.03,272.38,272.75,4000.0,256.5643,256.5737,255.9629,256.3106,4000.0
2020-12-09 14:00:00,272.8,273.68,272.78,273.68,3101.0,256.3575,257.1845,256.3387,257.1845,3101.0
2020-12-09 14:05:00,273.75,273.9,273.71,273.9,1445.0,257.2503,257.3912,257.2127,257.3912,1445.0
2020-12-09 14:10:00,273.97,274.3,273.72,274.19,19307.0,257.457,257.7671,257.2221,257.6638,19307.0
2020-12-09 14:15:00,274.19,274.8,274.19,274.8,2300.0,257.6638,258.237,257.6638,258.237,2300.0
2020-12-09 14:20:00,274.74,275.77,274.67,275.77,15583.0,258.1806,259.1485,258.1148,259.1485,15583.0
2020-12-09 14:25:00,275.54,275.73,275.35,275.73,1286.0,258.9324,259.1109,258.7538,259.1109,1286.0
2020-12-09 14:30:00,275.62,275.63,275.41,275.47,1850.0,259.0076,259.017,258.8102,258.8666,1850.0
2020-12-09 14:35:00,275.35,275.47,275.24,275.38,1837.0,258.7538,258.8666,258.6505,258.782,1837.0
2020-12-09 14:40:00,275.33,275.33,274.69,274.94,2055.0,258.735,258.735,258.1336,258.3686,2055.0
2020-12-09 14:45:00,274.89,275.45,274.89,275.0,1179.0,258.3216,258.8478,258.3216,258.4249,1179.0
2020-12-09 14:50:00,275.01,275.21,275.01,275.1,900.0,258.4343,258.6223,258.4343,258.5189,900.0
2020-12-09 14:55:00,275.31,275.7,275.31,275.59,2206.0,258.7163,259.0827,258.7163,258.9794,2206.0
2020-12-09 15:00:00,275.48,275.48,274.81,274.98,1138.0,258.876,258.876,258.2464,258.4061,1138.0
2020-12-09 15:05:00,275.27,275.54,275.14,275.28,3934.0,258.6787,258.9324,258.5565,258.6881,3934.0
2020-12-09 15:10:00,275.39,275.46,275.1,275.11,1620.0,258.7914,258.8572,258.5189,258.5283,1620.0
2020-12-09 15:15:00,275.06,275.16,274.98,275.04,2250.0,258.4813,258.5753,258.4061,258.4625,2250.0
2020-12-09 15:20:00,275.17,275.24,274.82,274.83,3937.0,258.5847,258.6505,258.2558,258.2652,3937.0
2020-12-09 15:25:00,274.8,274.99,274.58,274.77,3882.0,258.237,258.4155,258.0303,258.2088,3882.0
2020-12-09 15:30:00,275.05,275.51,275.05,275.35,4363.0,258.4719,258.9042,258.4719,258.7538,4363.0
2020-12-09 15:35:00,275.48,275.62,275.27,275.55,4158.0,258.876,259.0076,258.6787,258.9418,4158.0
2020-12-09 15:40:00,275.59,276.27,275.59,276.19,8002.0,258.9794,259.6184,258.9794,259.5432,8002.0
2020-12-09 15:45:00,276.08,276.36,275.41,275.41,5033.0,259.4398,259.703,258.8102,258.8102,5033.0
2020-12-09 15:50:00,275.45,276.3,275.41,276.3,10225.0,258.8478,259.6466,258.8102,259.6466,10225.0
2020-12-09 15:55:00,276.33,276.93,276.19,276.31,37577.0,259.6748,260.2386,259.5432,259.656,37577.0
2020-12-10 09:30:00,275.06,275.74,274.53,274.53,7406.0,258.4813,259.1203,257.9833,257.9833,7406.0
2020-12-10 09:35:00,272.97,274.99,272.48,274.32,4660.0,256.5173,258.4155,256.0568,257.7859,4660.0
2020-12-10 09:40:00,275.3,276.52,274.1,274.22,4031.0,258.7069,259.8533,257.5792,257.6919,4031.0
2020-12-10 09:45:00,274.36,275.14,274.27,274.27,2050.0,257.8235,258.5565,257.7389,257.7389,2050.0
2020-12-10 09:50:00,274.98,275.13,274.69,274.81,904.0,258.4061,258.5471,258.1336,258.2464,904.0
2020-12-10 09:55:00,275.06,275.5,274.83,275.5,1007.0,258.4813,258.8948,258.2652,258.8948,1007.0
2020-12-10 10:00:00,275.74,275.77,274.78,275.72,15626.0,259.1203,259.1485,258.2182,259.1015,15626.0
2020-12-10 10:05:00,275.65,276.1,275.43,275.56,6002.0,259.0358,259.4586,258.829,258.9512,6002.0
2020-12-10 10:10:00,275.52,275.85,275.48,275.75,3273.0,258.9136,259.2237,258.876,259.1297,3273.0
2020-12-10 10:15:00,275.75,276.1,275.71,275.78,6132.0,259.1297,259.4586,259.0921,259.1579,6132.0
2020-12-10 10:20:00,275.78,275.78,275.35,275.75,3812.0,259.1579,259.1579,258.7538,259.1297,3812.0
2020-12-10 10:25:00,275.73,275.73,274.99,275.46,8778.0,259.1109,259.1109,258.4155,258.8572,8778.0
2020-12-10 10:30:00,275.47,275.47,274.55,274.63,3617.0,258.8666,258.8666,258.0021,258.0772,3617.0
2020-12-10 10:35:00,274.4,275.24,274.34,274.34,24618.0,257.8611,258.6505,257.8047,257.8047,24618.0
2020-12-10 10:40:00,274.28,274.32,273.73,273.88,1931.0,257.7483,257.7859,257.2315,257.3724,1931.0
2020-12-10 10:45:00,273.67,274.22,273.66,274.19,2971.0,257.1751,257.6919,257.1657,257.6638,2971.0
2020-12-10 10:50:00,274.22,275.29,274.22,275.29,4751.0,257.6919,258.6975,257.6919,258.6975,4751.0
2020-12-10 10:55:00,275.29,275.4,274.52,274.73,7174.0,258.6975,258.8008,257.9739,258.1712,7174.0
2020-12-10 11:00:00,274.72,274.72,274.29,274.66,2913.0,258.1618,258.1618,257.7577,258.1054,2913.0
2020-12-10 11:05:00,274.61,274.61,274.06,274.06,3835.0,258.0584,258.0584,257.5416,257.5416,3835.0
2020-12-10 11:10:00,273.92,274.39,273.79,274.38,2302.0,257.41,257.8517,257.2879,257.8423,2302.0
2020-12-10 11:15:00,274.66,274.7,274.21,274.69,4662.0,258.1054,258.143,257.6826,258.1336,4662.0
2020-12-10 11:20:00,274.87,274.88,274.61,274.88,2766.0,258.3028,258.3122,258.0584,258.3122,2766.0
2020-12-10 11:25:00,275.02,275.14,274.8,274.8,3138.0,258.4437,258.5565,258.237,258.237,3138.0
2020-12-10 11:30:00,274.75,274.9,274.43,274.54,4413.0,258.19,258.331,257.8893,257.9927,4413.0
2020-12-10 11:35:00,274.65,275.01,274.52,274.65,3761.0,258.096,258.4343,257.9739,258.096,3761.0
2020-12-10 11:40:00,274.58,274.63,274.08,274.09,2300.0,258.0303,258.0772,257.5604,257.5698,2300.0
2020-12-10 11:45:00,274.04,274.39,273.79,274.27,5277.0,257.5228,257.8517,257.2879,257.7389,5277.0
2020-12-10 11:50:00,273.95,274.27,273.75,273.88,7620.0,257.4382,257.7389,257.2503,257.3724,7620.0
2020-12-10 11:55:00,273.9,274.03,273.75,273.75,2813.0,257.3912,257.5134,257.2503,257.2503,2813.0
2020-12-10 12:00:00,273.75,274.38,273.67,274.38,1985.0,257.2503,257.8423,257.1751,257.8423,1985.0
2020-12-10 12:05:00,274.58,274.65,274.2,274.38,3031.0,258.0303,258.096,257.6732,257.8423,3031.0
2020-12-10 12:10:00,274.5,274.59,274.36,274.58,2066.0,257.9551,258.0396,257.8235,258.0303,2066.0
2020-12-10 12:15:00,274.58,274.77,274.49,274.6,3075.0,258.0303,258.2088,257.9457,258.049,3075.0
2020-12-10 12:20:00,274.56,274.65,274.32,274.5,3095.0,258.0115,258.096,257.7859,257.9551,3095.0
2020-12-10 12:25:00,274.65,274.77,274.4,274.6,1631.0,258.096,258.2088,257.8611,258.049,1631.0
2020-12-10 12:30:00,274.54,274.95,274.54,274.7,2347.0,257.9927,258.378,257.9927,258.143,2347.0
2020-12-10 12:35:00,274.68,274.68,274.45,274.66,1082.0,258.1242,258.1242,257.9081,258.1054,1082.0
2020-12-10 12:40:00,274.77,275.0,274.65,274.66,2567.0,258.2088,258.4249,258.096,258.1054,2567.0
2020-12-10 12:45:00,274.63,274.74,274.45,274.61,1971.0,258.0772,258.1806,257.9081,258.0584,1971.0
2020-12-10 12:50:00,274.45,274.71,274.24,274.45,2421.0,257.9081,258.1524,257.7107,257.9081,2421.0
2020-12-10 12:55:00,274.42,274.58,274.25,274.58,734.0,257.8799,258.0303,257.7201,258.0303,734.0
2020-12-10 13:00:00,274.53,274.54,274.18,274.44,3010.0,257.9833,257.9927,257.6544,257.8987,3010.0
2020-12-10 13:05:00,274.38,274.93,274.38,274.93,994.0,257.8423,258.3592,257.8423,258.3592,994.0
2020-12-10 13:10:00,274.93,275.13,274.87,275.03,2793.0,258.3592,258.5471,258.3028,258.4531,2793.0
2020-12-10 13:15:00,275.07,275.07,274.73,274.95,5431.0,258.4907,258.4907,258.1712,258.378,5431.0
2020-12-10 13:20:00,274.85,274.85,274.65,274.72,3726.0,258.284,258.284,258.096,258.1618,3726.0
2020-12-10 13:25:00,274.66,274.83,274.53,274.69,4724.0,258.1054,258.2652,257.9833,258.1336,4724.0
2020-12-10 13:30:00,274.69,274.69,274.29,274.46,7879.0,258.1336,258.1336,257.7577,257.9175,7879.0
2020-12-10 13:35:00,274.31,274.64,274.2,274.44,11010.0,257.7765,258.0866,257.6732,257.8987,11010.0
2020-12-10 13:40:00,274.44,274.44,273.96,274.12,2293.0,257.8987,257.8987,257.4476,257.598,2293.0
2020-12-10 13:45:00,273.95,274.01,273.78,274.01,1452.0,257.4382,257.4946,257.2785,257.4946,1452.0
2020-12-10 13:50:00,274.1,274.28,274.05,274.12,1910.0,257.5792,257.7483,257.5322,257.598,1910.0
2020-12-10 13:55:00,274.13,274.13,273.58,273.68,2000.0,257.6074,257.6074,257.0905,257.1845,2000.0
2020-12-10 14:00:00,273.69,273.7,273.47,273.57,1210.0,257.1939,257.2033,256.9872,257.0811,1210.0
2020-12-10 14:05:00,273.5,273.66,273.38,273.38,1118.0,257.0153,257.1657,256.9026,256.9026,1118.0
2020-12-10 14:10:00,273.28,273.36,272.75,273.01,3984.0,256.8086,256.8838,256.3106,256.5549,3984.0
2020-12-10 14:15:00,272.83,273.15,272.74,273.07,5668.0,256.3857,256.6864,256.3012,256.6113,5668.0
2020-12-10 14:20:00,273.08,273.09,272.71,272.82,2045.0,256.6207,256.6301,256.273,256.3763,2045.0
2020-12-10 14:25:00,272.83,273.25,272.83,273.11,3062.0,256.3857,256.7804,256.3857,256.6489,3062.0
2020-12-10 14:30:00,273.11,273.22,273.0,273.09,1820.0,256.6489,256.7522,256.5455,256.6301,1820.0
2020-12-10 14:35:00,273.2,273.35,273.12,273.18,22082.0,256.7334,256.8744,256.6582,256.7146,22082.0
2020-12-10 14:40:00,273.08,273.3,272.82,273.19,7705.0,256.6207,256.8274,256.3763,256.724,7705.0
2020-12-10 14:45:00,273.27,273.37,273.12,273.37,4433.0,256.7992,256.8932,256.6582,256.8932,4433.0
2020-12-10 14:50:00,273.35,273.43,273.01,273.12,14773.0,256.8744,256.9496,256.5549,256.6582,14773.0
2020-12-10 14:55:00,273.24,273.39,273.04,273.13,10365.0,256.771,256.912,256.5831,256.6676,10365.0
2020-12-10 15:00:00,273.22,273.85,273.22,273.82,4324.0,256.7522,257.3443,256.7522,257.3161,4324.0
2020-12-10 15:05:00,273.73,273.98,273.5,273.59,4519.0,257.2315,257.4664,257.0153,257.0999,4519.0
2020-12-10 15:10:00,273.8,274.47,273.8,274.28,3458.0,257.2973,257.9269,257.2973,257.7483,3458.0
2020-12-10 15:15:00,274.38,274.65,274.3,274.61,5444.0,257.8423,258.096,257.7671,258.0584,5444.0
2020-12-10 15:20:00,274.63,274.65,274.5,274.56,3813.0,258.0772,258.096,257.9551,258.0115,3813.0
2020-12-10 15:25:00,274.56,274.65,274.43,274.47,7776.0,258.0115,258.096,257.8893,257.9269,7776.0
2020-12-10 15:30:00,274.55,274.75,274.4,274.4,7244.0,258.0021,258.19,257.8611,257.8611,7244.0
2020-12-10 15:35:00,274.4,274.42,274.03,274.36,4227.0,257.8611,257.8799,257.5134,257.8235,4227.0
2020-12-10 15:40:00,274.44,274.5,274.17,274.42,4591.0,257.8987,257.9551,257.645,257.8799,4591.0
2020-12-10 15:45:00,274.28,274.55,274.28,274.5,8399.0,257.7483,258.0021,257.7483,257.9551,8399.0
2020-12-10 15:50:00,274.57,274.96,274.41,274.96,9279.0,258.0209,258.3873,257.8705,258.3873,9279.0
2020-12-10 15:55:00,274.8,274.88,274.34,274.61,20223.0,258.237,258.3122,257.8047,258.0584,20223.0
2020-12-11 09:30:00,270.83,273.13,270.83,273.13,7707.0,254.5063,256.6676,254.5063,256.6676,7707.0
2020-12-11 09:35:00,272.07,273.75,272.07,273.75,800.0,255.6715,257.2503,255.6715,257.2503,800.0
2020-12-11 09:40:00,273.84,273.93,273.03,273.74,2100.0,257.3349,257.4194,256.5737,257.2409,2100.0
2020-12-11 09:45:00,273.13,274.04,273.13,274.04,11488.0,256.6676,257.5228,256.6676,257.5228,11488.0
2020-12-11 09:50:00,273.91,274.12,273.25,273.91,9593.0,257.4006,257.598,256.7804,257.4006,9593.0
2020-12-11 09:55:00,273.91,274.3,273.62,273.98,8396.0,257.4006,257.7671,257.1281,257.4664,8396.0
2020-12-11 10:00:00,273.97,274.94,273.92,274.41,2400.0,257.457,258.3686,257.41,257.8705,2400.0
2020-12-11 10:05:00,274.36,274.91,274.35,274.59,3134.0,257.8235,258.3404,257.8141,258.0396,3134.0
2020-12-11 10:10:00,274.44,274.44,273.73,273.96,2100.0,257.8987,257.8987,257.2315,257.4476,2100.0
2020-12-11 10:15:00,274.22,274.35,273.91,274.35,1410.0,257.6919,257.8141,257.4006,257.8141,1410.0
2020-12-11 10:20:00,274.41,274.41,273.95,274.15,2704.0,257.8705,257.8705,257.4382,257.6262,2704.0
2020-12-11 10:25:00,274.15,274.36,273.77,273.99,2200.0,257.6262,257.8235,257.2691,257.4758,2200.0
2020-12-11 10:30:00,273.99,274.04,273.57,273.59,6200.0,257.4758,257.5228,257.0811,257.0999,6200.0
2020-12-11 10:35:00,273.46,273.48,273.05,273.25,2602.0,256.9778,256.9966,256.5925,256.7804,2602.0
2020-12-11 10:40:00,273.1,273.36,273.05,273.26,4778.0,256.6395,256.8838,256.5925,256.7898,4778.0
2020-12-11 10:45:00,273.2,273.25,272.98,273.23,1688.0,256.7334,256.7804,256.5267,256.7616,1688.0
2020-12-11 10:50:00,273.14,273.43,272.96,273.19,2627.0,256.677,256.9496,256.5079,256.724,2627.0
2020-12-11 10:55:00,273.33,273.41,273.28,273.37,2977.0,256.8556,256.9308,256.8086,256.8932,2977.0
2020-12-11 11:00:00,273.38,273.86,273.3,273.78,3602.0,256.9026,257.3536,256.8274,257.2785,3602.0
2020-12-11 11:05:00,273.76,273.81,273.42,273.43,2970.0,257.2597,257.3067,256.9402,256.9496,2970.0
2020-12-11 11:10:00,273.45,274.13,273.38,274.13,17992.0,256.9684,257.6074,256.9026,257.6074,17992.0
2020-12-11 11:15:00,274.32,274.55,274.15,274.55,1416.0,257.7859,258.0021,257.6262,258.0021,1416.0
2020-12-11 11:20:00,274.38,274.39,273.93,274.04,2513.0,257.8423,257.8517,257.4194,257.5228,2513.0
2020-12-11 11:25:00,274.05,274.05,273.73,273.9,1020.0,257.5322,257.5322,257.2315,257.3912,1020.0
2020-12-11 11:30:00,273.97,274.09,273.82,273.82,3039.0,257.457,257.5698,257.3161,257.3161,3039.0
2020-12-11 11:35:00,273.8,273.8,273.41,273.72,1768.0,257.2973,257.2973,256.9308,257.2221,1768.0
2020-12-11 11:40:00,273.66,273.85,273.65,273.8,3010.0,257.1657,257.3443,257.1563,257.2973,3010.0
2020-12-11 11:45:00,273.65,273.89,273.44,273.88,2840.0,257.1563,257.3818,256.959,257.3724,2840.0
2020-12-11 11:50:00,274.22,274.22,273.98,274.05,2332.0,257.6919,257.6919,257.4664,257.5322,2332.0
2020-12-11 11:55:00,274.41,274.41,274.02,274.02,1600.0,257.8705,257.8705,257.504,257.504,1600.0
2020-12-11 12:00:00,274.03,274.14,273.82,273.94,5681.0,257.5134,257.6168,257.3161,257.4288,5681.0
2020-12-11 12:05:00,273.92,274.07,273.53,273.53,3430.0,257.41,257.551,257.0435,257.0435,3430.0
2020-12-11 12:10:00,273.49,273.49,273.14,273.14,1294.0,257.0059,257.0059,256.677,256.677,1294.0
2020-12-11 12:15:00,272.94,273.73,272.94,273.55,7918.0,256.4891,257.2315,256.4891,257.0623,7918.0
2020-12-11 12:20:00,273.55,273.99,273.51,273.96,8621.0,257.0623,257.4758,257.0247,257.4476,8621.0
2020-12-11 12:25:00,273.98,274.34,273.97,274.14,3550.0,257.4664,257.8047,257.457,257.6168,3550.0
2020-12-11 12:30:00,274.26,274.55,274.25,274.41,5288.0,257.7295,258.0021,257.7201,257.8705,5288.0
2020-12-11 12:35:00,274.28,274.39,274.02,274.09,5381.0,257.7483,257.8517,257.504,257.5698,5381.0
2020-12-11 12:40:00,274.22,274.63,274.15,274.62,5553.0,257.6919,258.0772,257.6262,258.0678,5553.0
2020-12-11 12:45:00,274.65,274.96,274.52,274.95,3961.0,258.096,258.3873,257.9739,258.378,3961.0
2020-12-11 12:50:00,274.88,275.07,274.32,274.32,4908.0,258.3122,258.4907,257.7859,257.7859,4908.0
2020-12-11 12:55:00,274.35,274.51,274.27,274.34,2401.0,257.8141,257.9645,257.7389,257.8047,2401.0
2020-12-11 13:00:00,274.22,274.25,273.96,274.24,1021.0,257.6919,257.7201,257.4476,257.7107,1021.0
2020-12-11 13:05:00,274.28,274.28,273.88,274.0,2442.0,257.7483,257.7483,257.3724,257.4852,2442.0
2020-12-11 13:10:00,274.06,274.26,274.0,274.08,1866.0,257.5416,257.7295,257.4852,257.5604,1866.0
2020-12-11 13:15:00,274.29,274.32,273.96,274.02,2204.0,257.7577,257.7859,257.4476,257.504,2204.0
2020-12-11 13:20:00,273.97,274.17,273.86,274.17,3213.0,257.457,257.645,257.3536,257.645,3213.0
2020-12-11 13:25:00,274.27,274.61,274.18,274.61,2762.0,257.7389,258.0584,257.6544,258.0584,2762.0
2020-12-11 13:30:00,274.6,275.16,274.57,274.88,1920.0,258.049,258.5753,258.0209,258.3122,1920.0
2020-12-11 13:35:00,274.88,275.57,274.88,275.22,2018.0,258.3122,258.9606,258.3122,258.6317,2018.0
2020-12-11 13:40:00,275.33,275.66,275.12,275.33,4396.0,258.735,259.0452,258.5377,258.735,4396.0
2020-12-11 13:45:00,275.25,275.39,274.96,275.37,3045.0,258.6599,258.7914,258.3873,258.7726,3045.0
2020-12-11 13:50:00,275.42,276.17,275.42,276.17,1734.0,258.8196,259.5244,258.8196,259.5244,1734.0
2020-12-11 13:55:00,276.12,276.12,275.77,276.0,2207.0,259.4774,259.4774,259.1485,259.3647,2207.0
2020-12-11 14:00:00,275.9,275.94,275.54,275.54,2236.0,259.2707,259.3083,258.9324,258.9324,2236.0
2020-12-11 14:05:00,275.53,275.91,275.52,275.65,900.0,258.923,259.2801,258.9136,259.0358,900.0
2020-12-11 14:10:00,275.84,275.84,275.57,275.62,1608.0,259.2143,259.2143,258.9606,259.0076,1608.0
2020-12-11 14:15:00,275.58,275.87,275.54,275.73,1709.0,258.97,259.2425,258.9324,259.1109,1709.0
2020-12-11 14:20:00,275.68,276.15,275.55,276.15,1449.0,259.064,259.5056,258.9418,259.5056,1449.0
2020-12-11 14:25:00,276.1,276.1,275.42,275.47,3408.0,259.4586,259.4586,258.8196,258.8666,3408.0
2020-12-11 14:30:00,275.52,275.89,275.46,275.89,2513.0,258.9136,259.2613,258.8572,259.2613,2513.0
2020-12-11 14:35:00,275.87,275.97,275.77,275.97,1612.0,259.2425,259.3365,259.1485,259.3365,1612.0
2020-12-11 14:40:00,275.88,276.08,275.8,275.89,2139.0,259.2519,259.4398,259.1767,259.2613,2139.0
2020-12-11 14:45:00,275.91,276.06,275.78,275.99,1817.0,259.2801,259.421,259.1579,259.3553,1817.0
2020-12-11 14:50:00,275.84,275.97,275.75,275.81,1455.0,259.2143,259.3365,259.1297,259.1861,1455.0
2020-12-11 14:55:00,275.78,275.87,275.7,275.7,2482.0,259.1579,259.2425,259.0827,259.0827,2482.0
2020-12-11 15:00:00,275.85,275.92,275.69,275.82,2702.0,259.2237,259.2895,259.0733,259.1955,2702.0
2020-12-11 15:05:00,275.79,275.83,275.55,275.56,2887.0,259.1673,259.2049,258.9418,258.9512,2887.0
2020-12-11 15:10:00,275.56,275.84,275.49,275.84,3962.0,258.9512,259.2143,258.8854,259.2143,3962.0
2020-12-11 15:15:00,275.84,276.46,275.84,276.41,3991.0,259.2143,259.7969,259.2143,259.75,3991.0
2020-12-11 15:20:00,276.36,276.48,276.1,276.17,3774.0,259.703,259.8157,259.4586,259.5244,3774.0
2020-12-11 15:25:00,276.17,276.17,275.79,275.82,1600.0,259.5244,259.5244,259.1673,259.1955,1600.0
2020-12-11 15:30:00,275.91,276.05,275.5,275.5,4350.0,259.2801,259.4116,258.8948,258.8948,4350.0
2020-12-11 15:35:00,275.57,275.79,275.46,275.5,6468.0,258.9606,259.1673,258.8572,258.8948,6468.0
2020-12-11 15:40:00,275.47,275.89,275.29,275.29,4474.0,258.8666,259.2613,258.6975,258.6975,4474.0
2020-12-11 15:45:00,275.31,275.37,274.92,274.92,7858.0,258.7163,258.7726,258.3498,258.3498,7858.0
2020-12-11 15:50:00,274.95,275.14,274.46,274.82,12458.0,258.378,258.5565,257.9175,258.2558,12458.0
2020-12-11 15:55:00,274.73,275.17,274.53,274.69,27208.0,258.1712,258.5847,257.9833,258.1336,27208.0
2020-12-14 09:30:00,278.11,278.62,277.15,277.15,10935.0,261.3475,261.8267,260.4453,260.4453,10935.0
2020-12-14 09:35:00,277.57,277.82,276.61,277.57,4977.0,260.84,261.075,259.9379,260.84,4977.0
2020-12-14 09:40:00,277.87,278.14,277.45,277.69,2191.0,261.122,261.3757,260.7273,260.9528,2191.0
2020-12-14 09:45:00,277.71,277.71,276.51,276.77,2146.0,260.9716,260.9716,259.8439,260.0883,2146.0
2020-12-14 09:50:00,276.57,276.57,275.55,275.55,2400.0,259.9003,259.9003,258.9418,258.9418,2400.0
2020-12-14 09:55:00,275.56,275.92,275.01,275.9,10975.0,258.9512,259.2895,258.4343,259.2707,10975.0
2020-12-14 10:00:00,275.9,276.24,275.75,276.18,2157.0,259.2707,259.5902,259.1297,259.5338,2157.0
2020-12-14 10:05:00,276.27,277.11,276.0,277.1,7041.0,259.6184,260.4078,259.3647,260.3984,7041.0
2020-12-14 10:10:00,277.09,277.16,276.54,276.58,7986.0,260.389,260.4547,259.8721,259.9097,7986.0
2020-12-14 10:15:00,276.43,276.43,275.86,275.93,2295.0,259.7687,259.7687,259.2331,259.2989,2295.0
2020-12-14 10:20:00,275.72,275.74,275.26,275.55,2362.0,259.1015,259.1203,258.6693,258.9418,2362.0
2020-12-14 10:25:00,275.36,275.36,274.8,275.29,2133.0,258.7632,258.7632,258.237,258.6975,2133.0
2020-12-14 10:30:00,275.42,275.42,275.03,275.09,2289.0,258.8196,258.8196,258.4531,258.5095,2289.0
2020-12-14 10:35:00,275.17,275.27,274.96,275.07,1936.0,258.5847,258.6787,258.3873,258.4907,1936.0
2020-12-14 10:40:00,274.93,275.21,274.87,275.21,1597.0,258.3592,258.6223,258.3028,258.6223,1597.0
2020-12-14 10:45:00,275.65,275.9,274.96,274.96,4210.0,259.0358,259.2707,258.3873,258.3873,4210.0
2020-12-14 10:50:00,274.83,274.83,274.35,274.62,2414.0,258.2652,258.2652,257.8141,258.0678,2414.0
2020-12-14 10:55:00,274.56,275.15,274.36,274.48,28529.0,258.0115,258.5659,257.8235,257.9363,28529.0
2020-12-14 11:00:00,274.53,274.53,273.63,273.63,2747.0,257.9833,257.9833,257.1375,257.1375,2747.0
2020-12-14 11:05:00,273.85,274.33,273.24,273.25,3187.0,257.3443,257.7953,256.771,256.7804,3187.0
2020-12-14 11:10:00,273.36,273.8,273.22,273.77,3371.0,256.8838,257.2973,256.7522,257.2691,3371.0
2020-12-14 11:15:00,273.63,274.15,273.6,274.04,2935.0,257.1375,257.6262,257.1093,257.5228,2935.0
2020-12-14 11:20:00,273.92,274.1,273.91,273.91,1328.0,257.41,257.5792,257.4006,257.4006,1328.0
2020-12-14 11:25:00,273.9,273.9,273.55,273.67,1623.0,257.3912,257.3912,257.0623,257.1751,1623.0
2020-12-14 11:30:00,273.39,273.52,272.75,273.52,3003.0,256.912,257.0341,256.3106,257.0341,3003.0
2020-12-14 11:35:00,273.52,273.94,273.29,273.35,3252.0,257.0341,257.4288,256.818,256.8744,3252.0
2020-12-14 11:40:00,273.07,273.35,273.07,273.29,1800.0,256.6113,256.8744,256.6113,256.818,1800.0
2020-12-14 11:45:00,273.25,273.93,273.25,273.71,1899.0,256.7804,257.4194,256.7804,257.2127,1899.0
2020-12-14 11:50:00,273.7,273.93,273.53,273.93,2500.0,257.2033,257.4194,257.0435,257.4194,2500.0
2020-12-14 11:55:00,273.7,273.8,273.18,273.19,3299.0,257.2033,257.2973,256.7146,256.724,3299.0
2020-12-14 12:00:00,273.18,273.59,273.03,273.48,2965.0,256.7146,257.0999,256.5737,256.9966,2965.0
2020-12-14 12:05:00,273.43,273.67,273.42,273.49,1922.0,256.9496,257.1751,256.9402,257.0059,1922.0
2020-12-14 12:10:00,273.69,274.16,273.65,274.11,2643.0,257.1939,257.6356,257.1563,257.5886,2643.0
2020-12-14 12:15:00,273.99,273.99,273.4,273.43,4583.0,257.4758,257.4758,256.9214,256.9496,4583.0
2020-12-14 12:20:00,273.24,273.35,273.0,273.3,3566.0,256.771,256.8744,256.5455,256.8274,3566.0
2020-12-14 12:25:00,273.11,273.59,273.11,273.56,6152.0,256.6489,257.0999,256.6489,257.0717,6152.0
2020-12-14 12:30:00,273.56,273.57,273.32,273.46,4028.0,257.0717,257.0811,256.8462,256.9778,4028.0
2020-12-14 12:35:00,273.49,273.49,273.31,273.47,1931.0,257.0059,257.0059,256.8368,256.9872,1931.0
2020-12-14 12:40:00,273.37,273.37,272.5,272.97,3621.0,256.8932,256.8932,256.0756,256.5173,3621.0
2020-12-14 12:45:00,272.97,272.97,272.75,272.75,1800.0,256.5173,256.5173,256.3106,256.3106,1800.0
2020-12-14 12:50:00,272.87,273.14,272.73,273.11,3082.0,256.4233,256.677,256.2918,256.6489,3082.0
2020-12-14 12:55:00,273.11,273.19,272.85,273.09,4443.0,256.6489,256.724,256.4045,256.6301,4443.0
2020-12-14 13:00:00,273.13,273.21,272.82,272.91,7074.0,256.6676,256.7428,256.3763,256.4609,7074.0
2020-12-14 13:05:00,272.73,272.77,272.45,272.52,800.0,256.2918,256.3293,256.0286,256.0944,800.0
2020-12-14 13:10:00,272.61,272.75,272.4,272.62,5523.0,256.179,256.3106,255.9816,256.1884,5523.0
2020-12-14 13:15:00,272.6,272.74,272.33,272.74,3849.0,256.1696,256.3012,255.9159,256.3012,3849.0
2020-12-14 13:20:00,272.88,272.89,272.72,272.8,2010.0,256.4327,256.4421,256.2824,256.3575,2010.0
2020-12-14 13:25:00,272.94,273.28,272.93,273.28,2471.0,256.4891,256.8086,256.4797,256.8086,2471.0
2020-12-14 13:30:00,273.3,273.4,272.98,273.34,4040.0,256.8274,256.9214,256.5267,256.865,4040.0
2020-12-14 13:35:00,273.37,273.4,273.24,273.4,1105.0,256.8932,256.9214,256.771,256.9214,1105.0
2020-12-14 13:40:00,273.48,273.71,273.48,273.59,2017.0,256.9966,257.2127,256.9966,257.0999,2017.0
2020-12-14 13:45:00,273.47,273.57,273.05,273.31,1640.0,256.9872,257.0811,256.5925,256.8368,1640.0
2020-12-14 13:50:00,273.28,273.31,272.98,273.31,1147.0,256.8086,256.8368,256.5267,256.8368,1147.0
2020-12-14 13:55:00,273.26,273.57,272.83,272.83,1221.0,256.7898,257.0811,256.3857,256.3857,1221.0
2020-12-14 14:00:00,273.2,273.2,272.64,272.9,1745.0,256.7334,256.7334,256.2072,256.4515,1745.0
2020-12-14 14:05:00,272.87,272.9,272.74,272.89,1005.0,256.4233,256.4515,256.3012,256.4421,1005.0
2020-12-14 14:10:00,272.93,272.96,272.62,272.62,2138.0,256.4797,256.5079,256.1884,256.1884,2138.0
2020-12-14 14:15:00,272.67,272.71,272.45,272.71,1555.0,256.2354,256.273,256.0286,256.273,1555.0
2020-12-14 14:20:00,272.67,272.67,272.45,272.45,600.0,256.2354,256.2354,256.0286,256.0286,600.0
2020-12-14 14:25:00,272.46,272.46,272.27,272.45,2571.0,256.038,256.038,255.8595,256.0286,2571.0
2020-12-14 14:30:00,272.4,272.4,272.16,272.17,962.0,255.9816,255.9816,255.7561,255.7655,962.0
2020-12-14 14:35:00,272.07,272.07,271.64,271.65,1714.0,255.6715,255.6715,255.2675,255.2769,1714.0
2020-12-14 14:40:00,271.79,272.1,271.79,272.1,816.0,255.4084,255.6997,255.4084,255.6997,816.0
2020-12-14 14:45:00,272.34,272.34,272.24,272.31,990.0,255.9253,255.9253,255.8313,255.8971,990.0
2020-12-14 14:50:00,272.59,272.63,272.35,272.63,2283.0,256.1602,256.1978,255.9347,256.1978,2283.0
2020-12-14 14:55:00,272.89,272.89,272.64,272.64,600.0,256.4421,256.4421,256.2072,256.2072,600.0
2020-12-14 15:00:00,272.72,272.72,272.34,272.65,2702.0,256.2824,256.2824,255.9253,256.2166,2702.0
2020-12-14 15:05:00,272.85,272.85,272.33,272.34,2383.0,256.4045,256.4045,255.9159,255.9253,2383.0
2020-12-14 15:10:00,272.34,272.54,272.34,272.49,800.0,255.9253,256.1132,255.9253,256.0662,800.0
2020-12-14 15:15:00,272.39,272.41,272.18,272.39,2012.0,255.9722,255.991,255.7749,255.9722,2012.0
2020-12-14 15:20:00,272.36,272.45,272.27,272.45,2200.0,255.9441,256.0286,255.8595,256.0286,2200.0
2020-12-14 15:25:00,272.47,272.67,272.32,272.53,1887.0,256.0474,256.2354,255.9065,256.1038,1887.0
2020-12-14 15:30:00,272.3,272.33,271.45,271.48,3654.0,255.8877,255.9159,255.0889,255.1171,3654.0
2020-12-14 15:35:00,271.55,271.62,270.94,271.18,2807.0,255.1829,255.2487,254.6096,254.8352,2807.0
2020-12-14 15:40:00,271.23,271.23,270.65,270.65,2990.0,254.8822,254.8822,254.3371,254.3371,2990.0
2020-12-14 15:45:00,270.65,271.07,270.56,271.07,12766.0,254.3371,254.7318,254.2525,254.7318,12766.0
2020-12-14 15:50:00,270.94,270.95,270.47,270.81,13453.0,254.6096,254.619,254.168,254.4875,13453.0
2020-12-14 15:55:00,270.85,270.85,270.0,270.18,29434.0,254.5251,254.5251,253.7263,253.8955,29434.0
2020-12-15 09:30:00,274.04,275.0,273.07,274.84,8579.0,257.5228,258.4249,256.6113,258.2746,8579.0
2020-12-15 09:35:00,274.7,275.25,274.48,275.25,3790.0,258.143,258.6599,257.9363,258.6599,3790.0
2020-12-15 09:40:00,275.65,275.68,274.03,274.61,2025.0,259.0358,259.064,257.5134,258.0584,2025.0
2020-12-15 09:45:00,274.34,274.54,273.26,273.54,2223.0,257.8047,257.9927,256.7898,257.0529,2223.0
2020-12-15 09:50:00,273.55,273.77,272.24,272.45,8479.0,257.0623,257.2691,255.8313,256.0286,8479.0
2020-12-15 09:55:00,272.86,272.96,270.57,270.57,15643.0,256.4139,256.5079,254.2619,254.2619,15643.0
2020-12-15 10:00:00,270.58,271.88,270.54,270.85,6534.0,254.2713,255.493,254.2338,254.5251,6534.0
2020-12-15 10:05:00,270.98,271.71,270.66,271.61,9853.0,254.6472,255.3332,254.3465,255.2393,9853.0
2020-12-15 10:10:00,271.97,272.44,271.94,271.94,2056.0,255.5776,256.0192,255.5494,255.5494,2056.0
2020-12-15 10:15:00,271.93,272.45,271.88,272.45,2046.0,255.54,256.0286,255.493,256.0286,2046.0
2020-12-15 10:20:00,272.22,272.22,271.67,271.67,1100.0,255.8125,255.8125,255.2956,255.2956,1100.0
2020-12-15 10:25:00,271.42,271.85,271.18,271.85,2800.0,255.0607,255.4648,254.8352,255.4648,2800.0
2020-12-15 10:30:00,271.84,272.48,271.84,272.25,3818.0,255.4554,256.0568,255.4554,255.8407,3818.0
2020-12-15 10:35:00,272.04,272.04,271.44,271.55,3131.0,255.6433,255.6433,255.0795,255.1829,3131.0
2020-12-15 10:40:00,271.69,271.88,271.4,271.83,3501.0,255.3144,255.493,255.0419,255.446,3501.0
2020-12-15 10:45:00,271.96,272.43,271.83,272.18,2098.0,255.5682,256.0098,255.446,255.7749,2098.0
2020-12-15 10:50:00,272.38,272.46,271.99,272.46,1958.0,255.9629,256.038,255.5964,256.038,1958.0
2020-12-15 10:55:00,272.53,273.24,272.53,273.24,1277.0,256.1038,256.771,256.1038,256.771,1277.0
2020-12-15 11:00:00,273.05,273.25,272.81,273.13,3435.0,256.5925,256.7804,256.3669,256.6676,3435.0
2020-12-15 11:05:00,272.89,273.24,272.43,273.24,2880.0,256.4421,256.771,256.0098,256.771,2880.0
2020-12-15 11:10:00,273.72,273.75,273.38,273.38,1254.0,257.2221,257.2503,256.9026,256.9026,1254.0
2020-12-15 11:15:00,273.79,273.8,273.23,273.23,1700.0,257.2879,257.2973,256.7616,256.7616,1700.0
2020-12-15 11:20:00,273.46,274.05,273.35,273.94,1439.0,256.9778,257.5322,256.8744,257.4288,1439.0
2020-12-15 11:25:00,274.08,274.08,273.57,273.95,1608.0,257.5604,257.5604,257.0811,257.4382,1608.0
2020-12-15 11:30:00,273.91,274.15,273.78,274.1,4530.0,257.4006,257.6262,257.2785,257.5792,4530.0
2020-12-15 11:35:00,274.28,274.71,274.22,274.63,6199.0,257.7483,258.1524,257.6919,258.0772,6199.0
2020-12-15 11:40:00,274.87,275.31,274.86,275.15,7301.0,258.3028,258.7163,258.2934,258.5659,7301.0
2020-12-15 11:45:00,275.23,275.28,274.75,274.98,5314.0,258.6411,258.6881,258.19,258.4061,5314.0
2020-12-15 11:50:00,274.91,275.09,274.52,274.56,2648.0,258.3404,258.5095,257.9739,258.0115,2648.0
2020-12-15 11:55:00,274.56,274.68,274.4,274.4,1111.0,258.0115,258.1242,257.8611,257.8611,1111.0
2020-12-15 12:00:00,274.73,275.35,274.73,275.31,1400.0,258.1712,258.7538,258.1712,258.7163,1400.0
2020-12-15 12:05:00,275.18,275.18,274.68,274.79,2108.0,258.5941,258.5941,258.1242,258.2276,2108.0
2020-12-15 12:10:00,274.9,275.06,274.56,274.7,1675.0,258.331,258.4813,258.0115,258.143,1675.0
2020-12-15 12:15:00,274.9,274.9,274.58,274.74,3110.0,258.331,258.331,258.0303,258.1806,3110.0
2020-12-15 12:20:00,274.65,274.71,274.51,274.51,1180.0,258.096,258.1524,257.9645,257.9645,1180.0
2020-12-15 12:25:00,274.51,274.51,274.22,274.37,2503.0,257.9645,257.9645,257.6919,257.8329,2503.0
2020-12-15 12:30:00,274.42,274.65,274.42,274.59,803.0,257.8799,258.096,257.8799,258.0396,803.0
2020-12-15 12:35:00,274.59,275.14,274.47,275.04,1368.0,258.0396,258.5565,257.9269,258.4625,1368.0
2020-12-15 12:40:00,275.05,275.33,275.05,275.33,2107.0,258.4719,258.735,258.4719,258.735,2107.0
2020-12-15 12:45:00,275.48,275.48,275.19,275.35,1009.0,258.876,258.876,258.6035,258.7538,1009.0
2020-12-15 12:50:00,275.43,276.2,275.43,276.19,2372.0,258.829,259.5526,258.829,259.5432,2372.0
2020-12-15 12:55:00,276.32,276.33,275.84,275.84,4611.0,259.6654,259.6748,259.2143,259.2143,4611.0
2020-12-15 13:00:00,275.92,275.97,275.41,275.64,1580.0,259.2895,259.3365,258.8102,259.0264,1580.0
2020-12-15 13:05:00,275.54,276.75,275.53,276.34,3080.0,258.9324,260.0695,258.923,259.6842,3080.0
2020-12-15 13:10:00,276.2,276.3,276.1,276.24,2143.0,259.5526,259.6466,259.4586,259.5902,2143.0
2020-12-15 13:15:00,276.29,276.56,276.18,276.29,3436.0,259.6372,259.8909,259.5338,259.6372,3436.0
2020-12-15 13:20:00,276.17,276.41,275.88,276.26,4864.0,259.5244,259.75,259.2519,259.609,4864.0
2020-12-15 13:25:00,276.37,276.58,276.17,276.22,5400.0,259.7124,259.9097,259.5244,259.5714,5400.0
2020-12-15 13:30:00,276.07,276.6,276.07,276.4,3718.0,259.4304,259.9285,259.4304,259.7406,3718.0
2020-12-15 13:35:00,276.4,276.55,276.3,276.41,2205.0,259.7406,259.8815,259.6466,259.75,2205.0
2020-12-15 13:40:00,276.44,276.5,276.29,276.42,4136.0,259.7781,259.8345,259.6372,259.7593,4136.0
2020-12-15 13:45:00,276.51,276.84,276.51,276.75,3688.0,259.8439,260.154,259.8439,260.0695,3688.0
2020-12-15 13:50:00,276.65,276.95,276.64,276.77,2598.0,259.9755,260.2574,259.9661,260.0883,2598.0
2020-12-15 13:55:00,276.9,277.01,276.76,277.01,1700.0,260.2104,260.3138,260.0789,260.3138,1700.0
2020-12-15 14:00:00,276.98,277.0,276.59,276.69,3200.0,260.2856,260.3044,259.9191,260.0131,3200.0
2020-12-15 14:05:00,276.55,276.65,276.44,276.44,1882.0,259.8815,259.9755,259.7781,259.7781,1882.0
2020-12-15 14:10:00,276.52,276.78,276.42,276.68,1473.0,259.8533,260.0977,259.7593,260.0037,1473.0
2020-12-15 14:15:00,276.86,276.89,276.65,276.81,2613.0,260.1728,260.201,259.9755,260.1258,2613.0
2020-12-15 14:20:00,276.87,276.87,276.48,276.57,2282.0,260.1822,260.1822,259.8157,259.9003,2282.0
2020-12-15 14:25:00,276.73,276.89,276.5,276.55,1900.0,260.0507,260.201,259.8345,259.8815,1900.0
2020-12-15 14:30:00,276.72,276.93,276.69,276.93,2621.0,260.0413,260.2386,260.0131,260.2386,2621.0
2020-12-15 14:35:00,277.09,277.09,276.65,276.82,834.0,260.389,260.389,259.9755,260.1352,834.0
2020-12-15 14:40:00,276.91,276.99,276.68,276.92,2460.0,260.2198,260.295,260.0037,260.2292,2460.0
2020-12-15 14:45:00,276.99,277.08,276.61,276.62,4258.0,260.295,260.3796,259.9379,259.9473,4258.0
2020-12-15 14:50:00,276.69,276.87,276.49,276.5,6318.0,260.0131,260.1822,259.8251,259.8345,6318.0
2020-12-15 14:55:00,276.62,276.72,276.45,276.59,2312.0,259.9473,260.0413,259.7875,259.9191,2312.0
2020-12-15 15:00:00,276.66,276.86,276.43,276.43,3951.0,259.9849,260.1728,259.7687,259.7687,3951.0
2020-12-15 15:05:00,276.55,276.93,276.43,276.68,4661.0,259.8815,260.2386,259.7687,260.0037,4661.0
2020-12-15 15:10:00,276.69,276.69,276.41,276.54,4530.0,260.0131,260.0131,259.75,259.8721,4530.0
2020-12-15 15:15:00,276.62,276.75,276.4,276.4,3055.0,259.9473,260.0695,259.7406,259.7406,3055.0
2020-12-15 15:20:00,276.41,276.41,275.92,275.98,2975.0,259.75,259.75,259.2895,259.3459,2975.0
2020-12-15 15:25:00,275.96,275.97,275.17,275.31,1941.0,259.3271,259.3365,258.5847,258.7163,1941.0
2020-12-15 15:30:00,275.17,275.17,274.89,274.97,3940.0,258.5847,258.5847,258.3216,258.3967,3940.0
2020-12-15 15:35:00,274.9,275.36,274.9,275.08,6348.0,258.331,258.7632,258.331,258.5001,6348.0
2020-12-15 15:40:00,275.08,275.52,275.08,275.39,6175.0,258.5001,258.9136,258.5001,258.7914,6175.0
2020-12-15 15:45:00,275.34,275.46,275.11,275.21,9514.0,258.7444,258.8572,258.5283,258.6223,9514.0
2020-12-15 15:50:00,275.49,275.52,275.17,275.2,10154.0,258.8854,258.9136,258.5847,258.6129,10154.0
2020-12-15 15:55:00,275.18,275.81,275.18,275.7,14329.0,258.5941,259.1861,258.5941,259.0827,14329.0
2020-12-16 09:30:00,275.68,276.22,275.11,275.41,11055.0,259.064,259.5714,258.5283,258.8102,11055.0
2020-12-16 09:35:00,275.42,275.42,273.96,274.32,3322.0,258.8196,258.8196,257.4476,257.7859,3322.0
2020-12-16 09:40:00,274.42,274.42,273.3,274.06,3823.0,257.8799,257.8799,256.8274,257.5416,3823.0
2020-12-16 09:45:00,274.04,274.26,273.74,273.74,1107.0,257.5228,257.7295,257.2409,257.2409,1107.0
2020-12-16 09:50:00,273.71,274.09,273.71,273.92,1833.0,257.2127,257.5698,257.2127,257.41,1833.0
2020-12-16 09:55:00,274.03,274.31,273.43,274.3,6808.0,257.5134,257.7765,256.9496,257.7671,6808.0
2020-12-16 10:00:00,274.11,274.36,273.45,273.47,2267.0,257.5886,257.8235,256.9684,256.9872,2267.0
2020-12-16 10:05:00,273.5,274.22,273.49,274.02,1456.0,257.0153,257.6919,257.0059,257.504,1456.0
2020-12-16 10:10:00,274.15,274.39,273.71,273.84,2424.0,257.6262,257.8517,257.2127,257.3349,2424.0
2020-12-16 10:15:00,273.84,274.42,273.79,273.97,2028.0,257.3349,257.8799,257.2879,257.457,2028.0
2020-12-16 10:20:00,274.27,274.27,273.68,273.8,1600.0,257.7389,257.7389,257.1845,257.2973,1600.0
2020-12-16 10:25:00,273.92,274.39,273.88,274.39,3401.0,257.41,257.8517,257.3724,257.8517,3401.0
2020-12-16 10:30:00,274.3,274.62,274.15,274.24,7612.0,257.7671,258.0678,257.6262,257.7107,7612.0
2020-12-16 10:35:00,274.24,274.24,273.86,273.99,2293.0,257.7107,257.7107,257.3536,257.4758,2293.0
2020-12-16 10:40:00,273.9,274.05,273.81,273.98,4944.0,257.3912,257.5322,257.3067,257.4664,4944.0
2020-12-16 10:45:00,273.98,273.98,273.36,273.58,3547.0,257.4664,257.4664,256.8838,257.0905,3547.0
2020-12-16 10:50:00,273.69,273.96,273.44,273.95,2210.0,257.1939,257.4476,256.959,257.4382,2210.0
2020-12-16 10:55:00,273.95,273.95,272.91,272.94,2318.0,257.4382,257.4382,256.4609,256.4891,2318.0
2020-12-16 11:00:00,272.89,272.89,272.0,272.83,9800.0,256.4421,256.4421,255.6058,256.3857,9800.0
2020-12-16 11:05:00,272.91,273.22,272.69,272.69,3257.0,256.4609,256.7522,256.2542,256.2542,3257.0
2020-12-16 11:10:00,272.83,272.83,272.13,272.51,2000.0,256.3857,256.3857,255.7279,256.085,2000.0
2020-12-16 11:15:00,272.33,272.79,272.2,272.76,3455.0,255.9159,256.3481,255.7937,256.3199,3455.0
2020-12-16 11:20:00,272.84,273.51,272.83,273.5,3191.0,256.3951,257.0247,256.3857,257.0153,3191.0
2020-12-16 11:25:00,273.71,273.72,273.35,273.43,2163.0,257.2127,257.2221,256.8744,256.9496,2163.0
2020-12-16 11:30:00,273.37,273.39,273.2,273.31,1810.0,256.8932,256.912,256.7334,256.8368,1810.0
2020-12-16 11:35:00,273.42,273.46,273.08,273.08,1552.0,256.9402,256.9778,256.6207,256.6207,1552.0
2020-12-16 11:40:00,273.12,273.35,273.09,273.34,1921.0,256.6582,256.8744,256.6301,256.865,1921.0
2020-12-16 11:45:00,273.38,273.4,273.28,273.33,585.0,256.9026,256.9214,256.8086,256.8556,585.0
2020-12-16 11:50:00,273.21,273.21,272.99,272.99,507.0,256.7428,256.7428,256.5361,256.5361,507.0
2020-12-16 11:55:00,272.98,273.05,272.94,272.98,1668.0,256.5267,256.5925,256.4891,256.5267,1668.0
2020-12-16 12:00:00,273.18,273.61,273.18,273.27,3326.0,256.7146,257.1187,256.7146,256.7992,3326.0
2020-12-16 12:05:00,273.29,273.35,273.25,273.35,500.0,256.818,256.8744,256.7804,256.8744,500.0
2020-12-16 12:10:00,273.48,273.48,273.15,273.15,1750.0,256.9966,256.9966,256.6864,256.6864,1750.0
2020-12-16 12:15:00,273.03,273.07,272.89,273.07,700.0,256.5737,256.6113,256.4421,256.6113,700.0
2020-12-16 12:20:00,273.1,273.23,272.98,272.99,736.0,256.6395,256.7616,256.5267,256.5361,736.0
2020-12-16 12:25:00,272.93,273.0,272.87,273.0,1000.0,256.4797,256.5455,256.4233,256.5455,1000.0
2020-12-16 12:30:00,272.86,272.98,272.61,272.98,1600.0,256.4139,256.5267,256.179,256.5267,1600.0
2020-12-16 12:35:00,272.96,272.96,272.72,272.73,1200.0,256.5079,256.5079,256.2824,256.2918,1200.0
2020-12-16 12:40:00,272.97,273.0,272.79,272.82,1368.0,256.5173,256.5455,256.3481,256.3763,1368.0
2020-12-16 12:45:00,272.9,272.99,272.61,272.61,1327.0,256.4515,256.5361,256.179,256.179,1327.0
2020-12-16 12:50:00,272.52,272.87,272.47,272.69,3887.0,256.0944,256.4233,256.0474,256.2542,3887.0
2020-12-16 12:55:00,272.81,272.91,272.79,272.79,500.0,256.3669,256.4609,256.3481,256.3481,500.0
2020-12-16 13:00:00,272.79,272.89,272.79,272.88,340.0,256.3481,256.4421,256.3481,256.4327,340.0
2020-12-16 13:05:00,272.84,272.84,272.52,272.55,3209.0,256.3951,256.3951,256.0944,256.1226,3209.0
2020-12-16 13:10:00,272.52,272.52,272.31,272.4,1642.0,256.0944,256.0944,255.8971,255.9816,1642.0
2020-12-16 13:15:00,272.33,272.43,272.12,272.43,1500.0,255.9159,256.0098,255.7185,256.0098,1500.0
2020-12-16 13:20:00,272.44,272.5,272.25,272.25,696.0,256.0192,256.0756,255.8407,255.8407,696.0
2020-12-16 13:25:00,272.44,272.45,272.37,272.37,804.0,256.0192,256.0286,255.9535,255.9535,804.0
2020-12-16 13:30:00,272.43,272.56,272.28,272.49,6961.0,256.0098,256.132,255.8689,256.0662,6961.0
2020-12-16 13:35:00,272.38,272.38,272.08,272.09,1800.0,255.9629,255.9629,255.6809,255.6903,1800.0
2020-12-16 13:40:00,272.1,272.14,272.02,272.03,1458.0,255.6997,255.7373,255.6245,255.6339,1458.0
2020-12-16 13:45:00,271.97,272.14,271.94,272.03,816.0,255.5776,255.7373,255.5494,255.6339,816.0
2020-12-16 13:50:00,272.01,272.01,271.73,271.84,2027.0,255.6152,255.6152,255.352,255.4554,2027.0
2020-12-16 13:55:00,271.75,271.87,271.75,271.8,598.0,255.3708,255.4836,255.3708,255.4178,598.0
2020-12-16 14:00:00,272.25,272.64,271.67,272.64,2025.0,255.8407,256.2072,255.2956,256.2072,2025.0
2020-12-16 14:05:00,272.43,272.58,271.83,272.25,4277.0,256.0098,256.1508,255.446,255.8407,4277.0
2020-12-16 14:10:00,272.01,272.05,271.92,272.0,788.0,255.6152,255.6527,255.5306,255.6058,788.0
2020-12-16 14:15:00,272.08,272.08,271.8,271.8,2555.0,255.6809,255.6809,255.4178,255.4178,2555.0
2020-12-16 14:20:00,271.69,271.9,271.46,271.88,2787.0,255.3144,255.5118,255.0983,255.493,2787.0
2020-12-16 14:25:00,272.02,272.02,271.41,271.63,4261.0,255.6245,255.6245,255.0513,255.2581,4261.0
2020-12-16 14:30:00,271.75,272.1,271.75,271.88,2560.0,255.3708,255.6997,255.3708,255.493,2560.0
2020-12-16 14:35:00,272.17,273.02,272.17,272.92,1800.0,255.7655,256.5643,255.7655,256.4703,1800.0
2020-12-16 14:40:00,273.08,273.16,272.87,272.88,3415.0,256.6207,256.6958,256.4233,256.4327,3415.0
2020-12-16 14:45:00,272.89,273.19,272.89,273.08,801.0,256.4421,256.724,256.4421,256.6207,801.0
2020-12-16 14:50:00,273.29,273.48,273.24,273.48,1799.0,256.818,256.9966,256.771,256.9966,1799.0
2020-12-16 14:55:00,273.33,273.72,273.28,273.72,2155.0,256.8556,257.2221,256.8086,257.2221,2155.0
2020-12-16 15:00:00,273.71,273.85,273.6,273.74,5107.0,257.2127,257.3443,257.1093,257.2409,5107.0
2020-12-16 15:05:00,273.75,273.75,273.42,273.67,2114.0,257.2503,257.2503,256.9402,257.1751,2114.0
2020-12-16 15:10:00,273.61,273.74,273.45,273.52,2518.0,257.1187,257.2409,256.9684,257.0341,2518.0
2020-12-16 15:15:00,273.8,274.06,273.77,273.94,3595.0,257.2973,257.5416,257.2691,257.4288,3595.0
2020-12-16 15:20:00,273.86,274.12,273.77,273.81,4992.0,257.3536,257.598,257.2691,257.3067,4992.0
2020-12-16 15:25:00,273.98,273.98,273.78,273.79,1565.0,257.4664,257.4664,257.2785,257.2879,1565.0
2020-12-16 15:30:00,273.83,274.06,273.64,273.68,8062.0,257.3255,257.5416,257.1469,257.1845,8062.0
2020-12-16 15:35:00,273.68,273.68,273.0,273.39,2327.0,257.1845,257.1845,256.5455,256.912,2327.0
2020-12-16 15:40:00,273.53,273.81,273.51,273.77,5030.0,257.0435,257.3067,257.0247,257.2691,5030.0
2020-12-16 15:45:00,273.81,273.95,273.71,273.93,4475.0,257.3067,257.4382,257.2127,257.4194,4475.0
2020-12-16 15:50:00,273.84,273.84,273.38,273.55,7977.0,257.3349,257.3349,256.9026,257.0623,7977.0
2020-12-16 15:55:00,273.61,273.65,272.75,272.82,16247.0,257.1187,257.1563,256.3106,256.3763,16247.0
2020-12-17 09:30:00,274.51,274.61,273.01,273.22,12342.0,257.9645,258.0584,256.5549,256.7522,12342.0
2020-12-17 09:35:00,273.06,273.31,272.13,272.49,11706.0,256.6019,256.8368,255.7279,256.0662,11706.0
2020-12-17 09:40:00,272.49,272.96,271.87,271.87,4954.0,256.0662,256.5079,255.4836,255.4836,4954.0
2020-12-17 09:45:00,271.81,272.79,271.81,272.79,5375.0,255.4272,256.3481,255.4272,256.3481,5375.0
2020-12-17 09:50:00,272.97,273.79,272.68,272.68,5875.0,256.5173,257.2879,256.2448,256.2448,5875.0
2020-12-17 09:55:00,272.69,272.96,272.63,272.63,1266.0,256.2542,256.5079,256.1978,256.1978,1266.0
2020-12-17 10:00:00,272.99,273.43,272.76,273.06,4803.0,256.5361,256.9496,256.3199,256.6019,4803.0
2020-12-17 10:05:00,273.07,273.49,273.07,273.41,2640.0,256.6113,257.0059,256.6113,256.9308,2640.0
2020-12-17 10:10:00,273.24,273.49,273.01,273.49,4011.0,256.771,257.0059,256.5549,257.0059,4011.0
2020-12-17 10:15:00,273.29,274.25,273.18,274.0,5492.0,256.818,257.7201,256.7146,257.4852,5492.0
2020-12-17 10:20:00,273.94,274.32,273.71,274.06,6653.0,257.4288,257.7859,257.2127,257.5416,6653.0
2020-12-17 10:25:00,274.16,274.42,273.6,273.83,3812.0,257.6356,257.8799,257.1093,257.3255,3812.0
2020-12-17 10:30:00,273.82,274.2,273.7,273.87,2718.0,257.3161,257.6732,257.2033,257.363,2718.0
2020-12-17 10:35:00,273.73,274.04,272.94,273.03,3326.0,257.2315,257.5228,256.4891,256.5737,3326.0
2020-12-17 10:40:00,273.03,273.03,272.39,272.54,1400.0,256.5737,256.5737,255.9722,256.1132,1400.0
2020-12-17 10:45:00,272.68,273.31,272.35,273.31,2290.0,256.2448,256.8368,255.9347,256.8368,2290.0
2020-12-17 10:50:00,273.09,273.09,272.91,272.93,1345.0,256.6301,256.6301,256.4609,256.4797,1345.0
2020-12-17 10:55:00,272.91,273.23,272.9,273.23,3545.0,256.4609,256.7616,256.4515,256.7616,3545.0
2020-12-17 11:00:00,273.13,273.27,272.81,272.94,2306.0,256.6676,256.7992,256.3669,256.4891,2306.0
2020-12-17 11:05:00,273.11,273.23,272.95,273.19,1600.0,256.6489,256.7616,256.4985,256.724,1600.0
2020-12-17 11:10:00,273.25,273.81,273.25,273.81,2202.0,256.7804,257.3067,256.7804,257.3067,2202.0
2020-12-17 11:15:00,273.81,273.99,273.63,273.63,2660.0,257.3067,257.4758,257.1375,257.1375,2660.0
2020-12-17 11:20:00,273.64,273.64,273.02,273.02,3424.0,257.1469,257.1469,256.5643,256.5643,3424.0
2020-12-17 11:25:00,273.15,273.61,273.15,273.61,2127.0,256.6864,257.1187,256.6864,257.1187,2127.0
2020-12-17 11:30:00,273.58,273.9,273.26,273.26,7916.0,257.0905,257.3912,256.7898,256.7898,7916.0
2020-12-17 11:35:00,273.46,273.64,273.4,273.56,5031.0,256.9778,257.1469,256.9214,257.0717,5031.0
2020-12-17 11:40:00,273.5,273.57,273.22,273.28,3902.0,257.0153,257.0811,256.7522,256.8086,3902.0
2020-12-17 11:45:00,273.28,273.28,272.9,273.04,3000.0,256.8086,256.8086,256.4515,256.5831,3000.0
2020-12-17 11:50:00,272.95,272.95,272.55,272.56,2800.0,256.4985,256.4985,256.1226,256.132,2800.0
2020-12-17 11:55:00,272.54,272.6,272.28,272.57,5917.0,256.1132,256.1696,255.8689,256.1414,5917.0
2020-12-17 12:00:00,272.47,272.68,272.21,272.21,4326.0,256.0474,256.2448,255.8031,255.8031,4326.0
2020-12-17 12:05:00,272.1,272.19,271.98,271.98,2101.0,255.6997,255.7843,255.587,255.587,2101.0
2020-12-17 12:10:00,271.98,271.98,271.53,271.72,5509.0,255.587,255.587,255.1641,255.3426,5509.0
2020-12-17 12:15:00,271.57,271.58,271.3,271.33,5858.0,255.2017,255.2111,254.9479,254.9761,5858.0
2020-12-17 12:20:00,271.33,271.79,271.29,271.49,4856.0,254.9761,255.4084,254.9385,255.1265,4856.0
2020-12-17 12:25:00,271.58,271.83,271.55,271.74,10173.0,255.2111,255.446,255.1829,255.3614,10173.0
2020-12-17 12:30:00,271.63,272.06,271.63,272.05,5400.0,255.2581,255.6621,255.2581,255.6527,5400.0
2020-12-17 12:35:00,271.94,272.19,271.87,272.19,4350.0,255.5494,255.7843,255.4836,255.7843,4350.0
2020-12-17 12:40:00,272.06,272.08,271.55,271.85,5168.0,255.6621,255.6809,255.1829,255.4648,5168.0
2020-12-17 12:45:00,271.93,271.99,271.68,271.68,2001.0,255.54,255.5964,255.305,255.305,2001.0
2020-12-17 12:50:00,271.61,271.69,271.36,271.62,3689.0,255.2393,255.3144,255.0043,255.2487,3689.0
2020-12-17 12:55:00,271.61,271.92,271.61,271.74,2200.0,255.2393,255.5306,255.2393,255.3614,2200.0
2020-12-17 13:00:00,271.74,271.96,271.73,271.96,1500.0,255.3614,255.5682,255.352,255.5682,1500.0
2020-12-17 13:05:00,271.97,272.04,271.9,271.98,1996.0,255.5776,255.6433,255.5118,255.587,1996.0
2020-12-17 13:10:00,272.07,272.2,272.01,272.15,2591.0,255.6715,255.7937,255.6152,255.7467,2591.0
2020-12-17 13:15:00,272.21,272.21,271.97,272.01,2958.0,255.8031,255.8031,255.5776,255.6152,2958.0
2020-12-17 13:20:00,272.17,272.24,272.0,272.2,3494.0,255.7655,255.8313,255.6058,255.7937,3494.0
2020-12-17 13:25:00,272.09,272.3,272.09,272.3,2255.0,255.6903,255.8877,255.6903,255.8877,2255.0
2020-12-17 13:30:00,272.3,272.45,272.24,272.42,2189.0,255.8877,256.0286,255.8313,256.0004,2189.0
2020-12-17 13:35:00,272.6,272.88,272.6,272.88,874.0,256.1696,256.4327,256.1696,256.4327,874.0
2020-12-17 13:40:00,272.92,272.92,272.47,272.55,2800.0,256.4703,256.4703,256.0474,256.1226,2800.0
2020-12-17 13:45:00,272.45,272.45,272.15,272.16,2402.0,256.0286,256.0286,255.7467,255.7561,2402.0
2020-12-17 13:50:00,272.15,272.37,272.09,272.27,1902.0,255.7467,255.9535,255.6903,255.8595,1902.0
2020-12-17 13:55:00,272.36,272.61,272.28,272.55,2250.0,255.9441,256.179,255.8689,256.1226,2250.0
2020-12-17 14:00:00,272.55,273.1,272.41,273.1,2001.0,256.1226,256.6395,255.991,256.6395,2001.0
2020-12-17 14:05:00,272.98,273.09,272.98,273.09,1500.0,256.5267,256.6301,256.5267,256.6301,1500.0
2020-12-17 14:10:00,272.93,272.96,272.66,272.76,2992.0,256.4797,256.5079,256.226,256.3199,2992.0
2020-12-17 14:15:00,272.75,273.0,272.7,272.7,1343.0,256.3106,256.5455,256.2636,256.2636,1343.0
2020-12-17 14:20:00,272.7,272.86,272.66,272.86,3416.0,256.2636,256.4139,256.226,256.4139,3416.0
2020-12-17 14:25:00,272.89,273.06,272.76,273.05,3100.0,256.4421,256.6019,256.3199,256.5925,3100.0
2020-12-17 14:30:00,273.15,273.21,273.09,273.2,1804.0,256.6864,256.7428,256.6301,256.7334,1804.0
2020-12-17 14:35:00,273.3,273.42,273.29,273.42,1920.0,256.8274,256.9402,256.818,256.9402,1920.0
2020-12-17 14:40:00,273.35,273.35,273.2,273.27,600.0,256.8744,256.8744,256.7334,256.7992,600.0
2020-12-17 14:45:00,273.31,273.32,272.98,273.06,2348.0,256.8368,256.8462,256.5267,256.6019,2348.0
2020-12-17 14:50:00,273.01,273.37,273.01,273.37,1300.0,256.5549,256.8932,256.5549,256.8932,1300.0
2020-12-17 14:55:00,273.29,273.7,273.29,273.44,2233.0,256.818,257.2033,256.818,256.959,2233.0
2020-12-17 15:00:00,273.4,273.4,272.97,273.03,6012.0,256.9214,256.9214,256.5173,256.5737,6012.0
2020-12-17 15:05:00,272.95,273.0,272.65,272.66,1200.0,256.4985,256.5455,256.2166,256.226,1200.0
2020-12-17 15:10:00,272.58,272.71,272.56,272.58,1908.0,256.1508,256.273,256.132,256.1508,1908.0
2020-12-17 15:15:00,272.64,272.88,272.34,272.56,3094.0,256.2072,256.4327,255.9253,256.132,3094.0
2020-12-17 15:20:00,272.53,272.64,272.51,272.63,4079.0,256.1038,256.2072,256.085,256.1978,4079.0
2020-12-17 15:25:00,272.6,272.79,272.59,272.7,2902.0,256.1696,256.3481,256.1602,256.2636,2902.0
2020-12-17 15:30:00,272.62,272.66,272.09,272.18,5835.0,256.1884,256.226,255.6903,255.7749,5835.0
2020-12-17 15:35:00,272.23,272.83,272.23,272.72,3443.0,255.8219,256.3857,255.8219,256.2824,3443.0
2020-12-17 15:40:00,272.73,273.17,272.67,273.06,4208.0,256.2918,256.7052,256.2354,256.6019,4208.0
2020-12-17 15:45:00,273.15,273.32,273.11,273.11,5692.0,256.6864,256.8462,256.6489,256.6489,5692.0
2020-12-17 15:50:00,273.19,273.76,273.12,273.76,13384.0,256.724,257.2597,256.6582,257.2597,13384.0
2020-12-17 15:55:00,273.76,273.76,273.14,273.34,28111.0,257.2597,257.2597,256.677,256.865,28111.0
2020-12-18 09:30:00,273.04,275.6,273.04,275.6,99203.0,256.5831,258.9888,256.5831,258.9888,99203.0
2020-12-18 09:35:00,275.0,275.0,274.33,274.33,1800.0,258.4249,258.4249,257.7953,257.7953,1800.0
2020-12-18 09:40:00,274.56,274.63,274.03,274.05,2186.0,258.0115,258.0772,257.5134,257.5322,2186.0
2020-12-18 09:45:00,274.23,274.23,272.91,272.97,2962.0,257.7013,257.7013,256.4609,256.5173,2962.0
2020-12-18 09:50:00,272.95,272.95,271.49,271.7,10096.0,256.4985,256.4985,255.1265,255.3238,10096.0
2020-12-18 09:55:00,271.71,272.34,271.7,271.86,8919.0,255.3332,255.9253,255.3238,255.4742,8919.0
2020-12-18 10:00:00,271.85,272.35,271.41,272.01,5081.0,255.4648,255.9347,255.0513,255.6152,5081.0
2020-12-18 10:05:00,272.01,272.37,271.72,272.26,10986.0,255.6152,255.9535,255.3426,255.8501,10986.0
2020-12-18 10:10:00,272.26,273.2,271.87,273.17,7734.0,255.8501,256.7334,255.4836,256.7052,7734.0
2020-12-18 10:15:00,273.19,273.19,272.58,272.8,5006.0,256.724,256.724,256.1508,256.3575,5006.0
2020-12-18 10:20:00,272.75,272.9,272.04,272.35,5326.0,256.3106,256.4515,255.6433,255.9347,5326.0
2020-12-18 10:25:00,272.3,272.49,271.93,272.26,4546.0,255.8877,256.0662,255.54,255.8501,4546.0
2020-12-18 10:30:00,272.33,273.03,272.09,272.32,4434.0,255.9159,256.5737,255.6903,255.9065,4434.0
2020-12-18 10:35:00,272.33,272.71,271.96,272.07,6499.0,255.9159,256.273,255.5682,255.6715,6499.0
2020-12-18 10:40:00,272.07,272.41,271.85,272.41,2940.0,255.6715,255.991,255.4648,255.991,2940.0
2020-12-18 10:45:00,272.41,272.6,272.32,272.4,2247.0,255.991,256.1696,255.9065,255.9816,2247.0
2020-12-18 10:50:00,272.4,272.79,272.39,272.79,2954.0,255.9816,256.3481,255.9722,256.3481,2954.0
2020-12-18 10:55:00,272.94,273.19,272.92,273.0,6525.0,256.4891,256.724,256.4703,256.5455,6525.0
2020-12-18 11:00:00,272.98,272.99,272.34,272.49,2700.0,256.5267,256.5361,255.9253,256.0662,2700.0
2020-12-18 11:05:00,272.49,272.94,272.49,272.91,4535.0,256.0662,256.4891,256.0662,256.4609,4535.0
2020-12-18 11:10:00,272.78,272.83,271.82,271.93,3625.0,256.3387,256.3857,255.4366,255.54,3625.0
2020-12-18 11:15:00,271.58,271.9,271.16,271.9,4398.0,255.2111,255.5118,254.8164,255.5118,4398.0
2020-12-18 11:20:00,272.08,272.77,272.08,272.6,3200.0,255.6809,256.3293,255.6809,256.1696,3200.0
2020-12-18 11:25:00,272.65,272.69,272.34,272.34,8007.0,256.2166,256.2542,255.9253,255.9253,8007.0
2020-12-18 11:30:00,272.34,272.45,272.01,272.04,7595.0,255.9253,256.0286,255.6152,255.6433,7595.0
2020-12-18 11:35:00,272.01,272.33,271.9,272.02,5510.0,255.6152,255.9159,255.5118,255.6245,5510.0
2020-12-18 11:40:00,272.18,272.18,271.9,272.03,5475.0,255.7749,255.7749,255.5118,255.6339,5475.0
2020-12-18 11:45:00,272.04,272.16,271.88,272.16,2578.0,255.6433,255.7561,255.493,255.7561,2578.0
2020-12-18 11:50:00,272.07,272.42,272.07,272.38,4404.0,255.6715,256.0004,255.6715,255.9629,4404.0
2020-12-18 11:55:00,272.42,272.56,272.26,272.26,6669.0,256.0004,256.132,255.8501,255.8501,6669.0
2020-12-18 12:00:00,272.27,272.73,272.15,272.73,6225.0,255.8595,256.2918,255.7467,256.2918,6225.0
2020-12-18 12:05:00,272.72,272.93,272.68,272.93,2048.0,256.2824,256.4797,256.2448,256.4797,2048.0
2020-12-18 12:10:00,272.93,273.23,272.64,273.23,4261.0,256.4797,256.7616,256.2072,256.7616,4261.0
2020-12-18 12:15:00,273.24,273.66,273.21,273.64,3280.0,256.771,257.1657,256.7428,257.1469,3280.0
2020-12-18 12:20:00,273.63,273.8,273.53,273.69,6271.0,257.1375,257.2973,257.0435,257.1939,6271.0
2020-12-18 12:25:00,273.69,273.78,273.68,273.77,1483.0,257.1939,257.2785,257.1845,257.2691,1483.0
2020-12-18 12:30:00,273.84,274.13,273.82,274.11,3912.0,257.3349,257.6074,257.3161,257.5886,3912.0
2020-12-18 12:35:00,274.12,274.57,274.11,274.57,4410.0,257.598,258.0209,257.5886,258.0209,4410.0
2020-12-18 12:40:00,274.56,274.59,274.24,274.25,6051.0,258.0115,258.0396,257.7107,257.7201,6051.0
2020-12-18 12:45:00,274.2,274.22,273.94,273.94,2810.0,257.6732,257.6919,257.4288,257.4288,2810.0
2020-12-18 12:50:00,274.03,274.06,273.58,273.68,4664.0,257.5134,257.5416,257.0905,257.1845,4664.0
2020-12-18 12:55:00,273.71,273.93,273.64,273.93,1967.0,257.2127,257.4194,257.1469,257.4194,1967.0
2020-12-18 13:00:00,273.93,273.93,273.82,273.84,1700.0,257.4194,257.4194,257.3161,257.3349,1700.0
2020-12-18 13:05:00,273.84,273.97,273.79,273.87,2570.0,257.3349,257.457,257.2879,257.363,2570.0
2020-12-18 13:10:00,273.87,273.94,273.73,273.9,3801.0,257.363,257.4288,257.2315,257.3912,3801.0
2020-12-18 13:15:00,273.83,273.94,273.72,273.72,2586.0,257.3255,257.4288,257.2221,257.2221,2586.0
2020-12-18 13:20:00,273.69,273.72,273.18,273.49,5427.0,257.1939,257.2221,256.7146,257.0059,5427.0
2020-12-18 13:25:00,273.53,273.96,273.53,273.85,700.0,257.0435,257.4476,257.0435,257.3443,700.0
2020-12-18 13:30:00,273.84,273.99,273.55,273.55,5602.0,257.3349,257.4758,257.0623,257.0623,5602.0
2020-12-18 13:35:00,273.5,273.67,273.38,273.43,4033.0,257.0153,257.1751,256.9026,256.9496,4033.0
2020-12-18 13:40:00,273.43,273.69,273.39,273.68,5166.0,256.9496,257.1939,256.912,257.1845,5166.0
2020-12-18 13:45:00,273.55,273.83,273.53,273.83,1801.0,257.0623,257.3255,257.0435,257.3255,1801.0
2020-12-18 13:50:00,273.82,274.05,273.73,273.94,3014.0,257.3161,257.5322,257.2315,257.4288,3014.0
2020-12-18 13:55:00,273.96,273.96,273.65,273.74,6008.0,257.4476,257.4476,257.1563,257.2409,6008.0
2020-12-18 14:00:00,273.68,273.68,272.77,272.82,4627.0,257.1845,257.1845,256.3293,256.3763,4627.0
2020-12-18 14:05:00,272.85,272.94,272.46,272.47,9722.0,256.4045,256.4891,256.038,256.0474,9722.0
2020-12-18 14:10:00,272.54,272.54,272.09,272.22,4410.0,256.1132,256.1132,255.6903,255.8125,4410.0
2020-12-18 14:15:00,272.22,272.29,271.99,272.02,4700.0,255.8125,255.8783,255.5964,255.6245,4700.0
2020-12-18 14:20:00,272.24,272.42,272.24,272.28,2329.0,255.8313,256.0004,255.8313,255.8689,2329.0
2020-12-18 14:25:00,272.28,272.28,271.99,272.13,3983.0,255.8689,255.8689,255.5964,255.7279,3983.0
2020-12-18 14:30:00,272.22,272.48,272.13,272.13,2617.0,255.8125,256.0568,255.7279,255.7279,2617.0
2020-12-18 14:35:00,272.23,272.28,272.01,272.12,3109.0,255.8219,255.8689,255.6152,255.7185,3109.0
2020-12-18 14:40:00,272.12,272.23,271.71,271.81,5655.0,255.7185,255.8219,255.3332,255.4272,5655.0
2020-12-18 14:45:00,271.81,271.89,271.66,271.89,2947.0,255.4272,255.5024,255.2862,255.5024,2947.0
2020-12-18 14:50:00,271.77,272.0,271.65,271.68,5713.0,255.3896,255.6058,255.2769,255.305,5713.0
2020-12-18 14:55:00,271.68,271.68,271.2,271.48,4502.0,255.305,255.305,254.854,255.1171,4502.0
2020-12-18 15:00:00,271.61,271.85,271.46,271.66,4310.0,255.2393,255.4648,255.0983,255.2862,4310.0
2020-12-18 15:05:00,271.76,272.04,271.76,271.79,2336.0,255.3802,255.6433,255.3802,255.4084,2336.0
2020-12-18 15:10:00,271.87,271.87,271.18,271.48,4953.0,255.4836,255.4836,254.8352,255.1171,4953.0
2020-12-18 15:15:00,271.59,271.99,271.49,271.57,5227.0,255.2205,255.5964,255.1265,255.2017,5227.0
2020-12-18 15:20:00,271.51,271.52,270.93,271.12,5357.0,255.1453,255.1547,254.6002,254.7788,5357.0
2020-12-18 15:25:00,271.01,271.03,270.46,270.77,6680.0,254.6754,254.6942,254.1586,254.4499,6680.0
2020-12-18 15:30:00,270.77,270.9,270.56,270.9,6981.0,254.4499,254.5721,254.2525,254.5721,6981.0
2020-12-18 15:35:00,270.96,270.96,270.6,270.77,8737.0,254.6284,254.6284,254.2901,254.4499,8737.0
2020-12-18 15:40:00,270.73,271.71,270.54,271.71,3402.0,254.4123,255.3332,254.2338,255.3332,3402.0
2020-12-18 15:45:00,271.56,272.18,271.48,271.48,18250.0,255.1923,255.7749,255.1171,255.1171,18250.0
2020-12-18 15:50:00,271.39,272.19,271.27,272.03,24770.0,255.0325,255.7843,254.9198,255.6339,24770.0
2020-12-18 15:55:00,272.03,272.78,271.89,271.96,122173.0,255.6339,256.3387,255.5024,255.5682,122173.0
2020-12-21 09:30:00,266.22,267.82,264.25,267.82,18923.0,250.1741,251.6777,248.3229,251.6777,18923.0
2020-12-21 09:35:00,267.9,269.31,267.9,268.67,4698.0,251.7529,253.0779,251.7529,252.4765,4698.0
2020-12-21 09:40:00,268.69,269.63,268.61,268.92,4456.0,252.4953,253.3786,252.4201,252.7114,4456.0
2020-12-21 09:45:00,268.93,269.19,268.46,268.69,11465.0,252.7208,252.9651,252.2791,252.4953,11465.0
2020-12-21 09:50:00,268.98,269.64,268.6,268.64,7990.0,252.7678,253.388,252.4107,252.4483,7990.0
2020-12-21 09:55:00,268.64,269.5,268.51,268.63,3576.0,252.4483,253.2564,252.3261,252.4389,3576.0
2020-12-21 10:00:00,268.74,268.88,266.87,267.0,7028.0,252.5422,252.6738,250.785,250.9071,7028.0
2020-12-21 10:05:00,267.18,267.18,265.99,266.37,5868.0,251.0763,251.0763,249.958,250.3151,5868.0
2020-12-21 10:10:00,266.36,266.41,265.58,265.69,6054.0,250.3057,250.3527,249.5727,249.6761,6054.0
2020-12-21 10:15:00,265.33,266.0,264.54,265.36,7423.0,249.3378,249.9674,248.5954,249.366,7423.0
2020-12-21 10:20:00,265.21,265.4,264.29,265.15,5161.0,249.225,249.4036,248.3605,249.1686,5161.0
2020-12-21 10:25:00,265.25,265.25,264.81,264.91,5375.0,249.2626,249.2626,248.8491,248.9431,5375.0
2020-12-21 10:30:00,264.86,265.06,264.27,265.04,8044.0,248.8961,249.084,248.3417,249.0653,8044.0
2020-12-21 10:35:00,264.9,266.28,264.89,266.28,4882.0,248.9337,250.2305,248.9243,250.2305,4882.0
2020-12-21 10:40:00,266.41,267.59,266.33,267.54,7748.0,250.3527,251.4616,250.2775,251.4146,7748.0
2020-12-21 10:45:00,267.36,267.42,266.92,267.23,3620.0,251.2454,251.3018,250.8319,251.1233,3620.0
2020-12-21 10:50:00,267.43,268.18,267.43,267.88,4059.0,251.3112,252.016,251.3112,251.7341,4059.0
2020-12-21 10:55:00,268.1,268.43,268.09,268.35,2206.0,251.9408,252.2509,251.9314,252.1758,2206.0
2020-12-21 11:00:00,268.19,268.44,267.92,268.44,3872.0,252.0254,252.2603,251.7717,252.2603,3872.0
2020-12-21 11:05:00,268.5,268.75,268.12,268.75,9106.0,252.3167,252.5516,251.9596,252.5516,9106.0
2020-12-21 11:10:00,268.74,268.84,268.5,268.84,3235.0,252.5422,252.6362,252.3167,252.6362,3235.0
2020-12-21 11:15:00,268.71,268.84,268.32,268.57,1706.0,252.5141,252.6362,252.1476,252.3825,1706.0
2020-12-21 11:20:00,268.58,268.96,268.47,268.96,2343.0,252.3919,252.749,252.2885,252.749,2343.0
2020-12-21 11:25:00,268.86,268.98,268.7,268.78,8559.0,252.655,252.7678,252.5047,252.5798,8559.0
2020-12-21 11:30:00,268.83,269.06,268.54,268.54,5691.0,252.6268,252.843,252.3543,252.3543,5691.0
2020-12-21 11:35:00,268.5,268.8,268.36,268.51,2968.0,252.3167,252.5986,252.1851,252.3261,2968.0
2020-12-21 11:40:00,268.67,268.87,268.48,268.66,3558.0,252.4765,252.6644,252.2979,252.4671,3558.0
2020-12-21 11:45:00,268.78,269.27,268.56,269.27,1930.0,252.5798,253.0403,252.3731,253.0403,1930.0
2020-12-21 11:50:00,269.29,269.62,269.28,269.6,874.0,253.0591,253.3692,253.0497,253.3504,874.0
2020-12-21 11:55:00,269.67,269.69,269.08,269.18,1500.0,253.4162,253.435,252.8618,252.9557,1500.0
2020-12-21 12:00:00,269.3,269.65,269.3,269.65,822.0,253.0685,253.3974,253.0685,253.3974,822.0
2020-12-21 12:05:00,269.6,269.61,269.2,269.39,2713.0,253.3504,253.3598,252.9745,253.1531,2713.0
2020-12-21 12:10:00,269.55,269.6,269.36,269.45,972.0,253.3034,253.3504,253.1249,253.2095,972.0
2020-12-21 12:15:00,269.53,269.95,269.53,269.79,1429.0,253.2846,253.6793,253.2846,253.529,1429.0
2020-12-21 12:20:00,269.82,270.21,269.81,270.18,2498.0,253.5572,253.9236,253.5478,253.8955,2498.0
2020-12-21 12:25:00,270.45,270.63,270.35,270.55,2159.0,254.1492,254.3183,254.0552,254.2432,2159.0
2020-12-21 12:30:00,270.54,270.61,270.38,270.43,1349.0,254.2338,254.2995,254.0834,254.1304,1349.0
2020-12-21 12:35:00,270.3,270.3,270.19,270.29,1302.0,254.0082,254.0082,253.9048,253.9988,1302.0
2020-12-21 12:40:00,270.37,270.6,270.33,270.48,1310.0,254.074,254.2901,254.0364,254.1774,1310.0
2020-12-21 12:45:00,270.84,271.12,270.83,271.12,416.0,254.5157,254.7788,254.5063,254.7788,416.0
2020-12-21 12:50:00,271.32,271.77,271.32,271.77,1501.0,254.9667,255.3896,254.9667,255.3896,1501.0
2020-12-21 12:55:00,271.77,271.77,271.09,271.1,3739.0,255.3896,255.3896,254.7506,254.76,3739.0
2020-12-21 13:00:00,271.12,271.42,271.04,271.36,1720.0,254.7788,255.0607,254.7036,255.0043,1720.0
2020-12-21 13:05:00,271.31,271.32,271.15,271.25,2642.0,254.9573,254.9667,254.807,254.901,2642.0
2020-12-21 13:10:00,271.14,271.28,271.14,271.17,500.0,254.7976,254.9292,254.7976,254.8258,500.0
2020-12-21 13:15:00,271.32,271.43,271.23,271.36,1100.0,254.9667,255.0701,254.8822,255.0043,1100.0
2020-12-21 13:20:00,271.3,271.3,270.9,271.12,2591.0,254.9479,254.9479,254.5721,254.7788,2591.0
2020-12-21 13:25:00,270.96,271.57,270.95,271.51,1500.0,254.6284,255.2017,254.619,255.1453,1500.0
2020-12-21 13:30:00,271.46,271.9,271.38,271.79,1619.0,255.0983,255.5118,255.0231,255.4084,1619.0
2020-12-21 13:35:00,271.88,271.95,271.75,271.83,1720.0,255.493,255.5588,255.3708,255.446,1720.0
2020-12-21 13:40:00,272.08,272.86,272.08,272.75,2638.0,255.6809,256.4139,255.6809,256.3106,2638.0
2020-12-21 13:45:00,272.8,272.86,272.1,272.67,3691.0,256.3575,256.4139,255.6997,256.2354,3691.0
2020-12-21 13:50:00,272.78,272.96,272.62,272.87,2465.0,256.3387,256.5079,256.1884,256.4233,2465.0
2020-12-21 13:55:00,272.81,273.04,272.76,272.78,2602.0,256.3669,256.5831,256.3199,256.3387,2602.0
2020-12-21 14:00:00,272.69,272.69,272.13,272.4,2205.0,256.2542,256.2542,255.7279,255.9816,2205.0
2020-12-21 14:05:00,272.34,272.36,271.91,272.33,1718.0,255.9253,255.9441,255.5212,255.9159,1718.0
2020-12-21 14:10:00,272.33,272.45,272.14,272.45,1609.0,255.9159,256.0286,255.7373,256.0286,1609.0
2020-12-21 14:15:00,272.56,272.68,272.55,272.6,613.0,256.132,256.2448,256.1226,256.1696,613.0
2020-12-21 14:20:00,272.45,273.02,272.45,273.02,1583.0,256.0286,256.5643,256.0286,256.5643,1583.0
2020-12-21 14:25:00,272.89,272.98,272.69,272.69,1203.0,256.4421,256.5267,256.2542,256.2542,1203.0
2020-12-21 14:30:00,272.9,273.04,272.83,272.83,1000.0,256.4515,256.5831,256.3857,256.3857,1000.0
2020-12-21 14:35:00,273.14,273.14,272.6,272.74,1000.0,256.677,256.677,256.1696,256.3012,1000.0
2020-12-21 14:40:00,272.76,273.14,272.66,272.73,1412.0,256.3199,256.677,256.226,256.2918,1412.0
2020-12-21 14:45:00,272.81,272.87,272.69,272.69,1299.0,256.3669,256.4233,256.2542,256.2542,1299.0
2020-12-21 14:50:00,272.62,272.87,272.46,272.87,1800.0,256.1884,256.4233,256.038,256.4233,1800.0
2020-12-21 14:55:00,272.78,272.78,272.46,272.51,2593.0,256.3387,256.3387,256.038,256.085,2593.0
2020-12-21 15:00:00,272.72,272.8,272.45,272.51,1746.0,256.2824,256.3575,256.0286,256.085,1746.0
2020-12-21 15:05:00,272.55,272.6,272.11,272.17,1833.0,256.1226,256.1696,255.7091,255.7655,1833.0
2020-12-21 15:10:00,272.03,272.41,272.03,272.41,900.0,255.6339,255.991,255.6339,255.991,900.0
2020-12-21 15:15:00,272.45,272.57,272.37,272.46,1836.0,256.0286,256.1414,255.9535,256.038,1836.0
2020-12-21 15:20:00,272.46,272.53,272.24,272.39,2200.0,256.038,256.1038,255.8313,255.9722,2200.0
2020-12-21 15:25:00,272.51,272.53,272.31,272.43,1706.0,256.085,256.1038,255.8971,256.0098,1706.0
2020-12-21 15:30:00,272.22,272.24,271.47,271.47,2679.0,255.8125,255.8313,255.1077,255.1077,2679.0
2020-12-21 15:35:00,271.45,272.22,271.45,272.22,4100.0,255.0889,255.8125,255.0889,255.8125,4100.0
2020-12-21 15:40:00,272.34,272.34,271.63,271.63,3573.0,255.9253,255.9253,255.2581,255.2581,3573.0
2020-12-21 15:45:00,271.71,271.9,271.68,271.82,2884.0,255.3332,255.5118,255.305,255.4366,2884.0
2020-12-21 15:50:00,271.59,271.77,271.16,271.48,14490.0,255.2205,255.3896,254.8164,255.1171,14490.0
2020-12-21 15:55:00,271.57,272.8,271.56,272.8,29587.0,255.2017,256.3575,255.1923,256.3575,29587.0
2020-12-22 09:30:00,272.46,272.46,269.33,269.33,7164.0,256.038,256.038,253.0967,253.0967,7164.0
2020-12-22 09:35:00,269.38,269.67,269.09,269.09,3089.0,253.1437,253.4162,252.8711,252.8711,3089.0
2020-12-22 09:40:00,268.6,269.8,268.35,269.44,1415.0,252.4107,253.5384,252.1758,253.2001,1415.0
2020-12-22 09:45:00,269.22,269.84,269.03,269.42,1147.0,252.9933,253.5759,252.8148,253.1813,1147.0
2020-12-22 09:50:00,268.66,268.66,268.18,268.54,900.0,252.4671,252.4671,252.016,252.3543,900.0
2020-12-22 09:55:00,268.55,268.71,268.06,268.43,1000.0,252.3637,252.5141,251.9032,252.2509,1000.0
2020-12-22 10:00:00,268.54,268.71,267.63,267.76,2470.0,252.3543,252.5141,251.4991,251.6213,2470.0
2020-12-22 10:05:00,267.6,268.51,267.09,268.5,2255.0,251.471,252.3261,250.9917,252.3167,2255.0
2020-12-22 10:10:00,268.53,268.54,267.69,267.91,4628.0,252.3449,252.3543,251.5555,251.7623,4628.0
2020-12-22 10:15:00,267.85,268.88,267.67,268.85,2942.0,251.7059,252.6738,251.5367,252.6456,2942.0
2020-12-22 10:20:00,268.7,268.97,268.46,268.64,2526.0,252.5047,252.7584,252.2791,252.4483,2526.0
2020-12-22 10:25:00,268.5,269.4,268.34,269.4,4245.0,252.3167,253.1625,252.1664,253.1625,4245.0
2020-12-22 10:30:00,269.27,269.3,268.79,268.79,2700.0,253.0403,253.0685,252.5892,252.5892,2700.0
2020-12-22 10:35:00,268.63,268.86,268.48,268.81,5280.0,252.4389,252.655,252.2979,252.608,5280.0
2020-12-22 10:40:00,268.59,268.91,268.52,268.63,2000.0,252.4013,252.702,252.3355,252.4389,2000.0
2020-12-22 10:45:00,268.75,268.89,268.53,268.53,1800.0,252.5516,252.6832,252.3449,252.3449,1800.0
2020-12-22 10:50:00,268.57,268.8,268.43,268.73,1000.0,252.3825,252.5986,252.2509,252.5328,1000.0
2020-12-22 10:55:00,268.55,269.32,268.55,269.11,2400.0,252.3637,253.0873,252.3637,252.8899,2400.0
2020-12-22 11:00:00,269.33,269.62,269.29,269.62,2104.0,253.0967,253.3692,253.0591,253.3692,2104.0
2020-12-22 11:05:00,269.75,270.0,269.54,270.0,2368.0,253.4914,253.7263,253.294,253.7263,2368.0
2020-12-22 11:10:00,270.07,270.32,270.07,270.1,1485.0,253.7921,254.027,253.7921,253.8203,1485.0
2020-12-22 11:15:00,270.06,270.12,269.91,270.12,1238.0,253.7827,253.8391,253.6417,253.8391,1238.0
2020-12-22 11:20:00,269.88,269.88,269.38,269.39,1960.0,253.6135,253.6135,253.1437,253.1531,1960.0
2020-12-22 11:25:00,269.37,269.56,269.05,269.05,948.0,253.1343,253.3128,252.8336,252.8336,948.0
2020-12-22 11:30:00,268.94,268.94,268.61,268.76,1517.0,252.7302,252.7302,252.4201,252.561,1517.0
2020-12-22 11:35:00,268.58,268.58,267.84,267.84,1600.0,252.3919,252.3919,251.6965,251.6965,1600.0
2020-12-22 11:40:00,267.93,268.06,267.6,267.89,3000.0,251.7811,251.9032,251.471,251.7435,3000.0
2020-12-22 11:45:00,268.0,268.22,267.73,268.01,18170.0,251.8468,252.0536,251.5931,251.8562,18170.0
2020-12-22 11:50:00,267.84,267.86,267.61,267.71,1339.0,251.6965,251.7153,251.4804,251.5743,1339.0
2020-12-22 11:55:00,267.79,268.17,267.75,268.17,1670.0,251.6495,252.0066,251.6119,252.0066,1670.0
2020-12-22 12:00:00,268.0,268.28,267.92,267.92,1482.0,251.8468,252.11,251.7717,251.7717,1482.0
2020-12-22 12:05:00,267.85,268.04,267.32,267.32,3473.0,251.7059,251.8844,251.2078,251.2078,3473.0
2020-12-22 12:10:00,267.28,267.8,267.27,267.8,1848.0,251.1702,251.6589,251.1608,251.6589,1848.0
2020-12-22 12:15:00,267.81,268.27,267.78,268.26,3919.0,251.6683,252.1006,251.6401,252.0912,3919.0
2020-12-22 12:20:00,268.1,268.1,267.89,267.89,1016.0,251.9408,251.9408,251.7435,251.7435,1016.0
2020-12-22 12:25:00,267.88,267.88,267.6,267.6,2424.0,251.7341,251.7341,251.471,251.471,2424.0
2020-12-22 12:30:00,267.64,267.9,267.63,267.9,2251.0,251.5085,251.7529,251.4991,251.7529,2251.0
2020-12-22 12:35:00,267.98,268.72,267.88,268.56,14589.0,251.8281,252.5235,251.7341,252.3731,14589.0
2020-12-22 12:40:00,268.49,268.96,268.49,268.72,2062.0,252.3073,252.749,252.3073,252.5235,2062.0
2020-12-22 12:45:00,268.68,269.11,268.67,269.11,900.0,252.4859,252.8899,252.4765,252.8899,900.0
2020-12-22 12:50:00,269.13,269.54,268.97,269.33,1750.0,252.9087,253.294,252.7584,253.0967,1750.0
2020-12-22 12:55:00,269.35,269.41,268.91,268.91,2537.0,253.1155,253.1719,252.702,252.702,2537.0
2020-12-22 13:00:00,269.19,269.22,269.05,269.22,700.0,252.9651,252.9933,252.8336,252.9933,700.0
2020-12-22 13:05:00,269.5,269.5,269.27,269.42,600.0,253.2564,253.2564,253.0403,253.1813,600.0
2020-12-22 13:10:00,269.49,269.5,269.38,269.43,906.0,253.247,253.2564,253.1437,253.1907,906.0
2020-12-22 13:15:00,269.55,269.55,269.34,269.34,976.0,253.3034,253.3034,253.1061,253.1061,976.0
2020-12-22 13:20:00,269.37,269.37,269.08,269.14,1600.0,253.1343,253.1343,252.8618,252.9181,1600.0
2020-12-22 13:25:00,269.3,269.33,269.22,269.31,1300.0,253.0685,253.0967,252.9933,253.0779,1300.0
2020-12-22 13:30:00,269.23,269.5,269.19,269.5,1700.0,253.0027,253.2564,252.9651,253.2564,1700.0
2020-12-22 13:35:00,269.68,269.88,269.54,269.62,600.0,253.4256,253.6135,253.294,253.3692,600.0
2020-12-22 13:40:00,269.54,269.62,269.39,269.61,869.0,253.294,253.3692,253.1531,253.3598,869.0
2020-12-22 13:45:00,269.5,269.72,269.49,269.72,1746.0,253.2564,253.4632,253.247,253.4632,1746.0
2020-12-22 13:50:00,269.64,269.9,269.64,269.85,3254.0,253.388,253.6323,253.388,253.5853,3254.0
2020-12-22 13:55:00,269.87,269.96,269.72,269.81,3011.0,253.6041,253.6887,253.4632,253.5478,3011.0
2020-12-22 14:00:00,269.81,269.89,269.53,269.55,1900.0,253.5478,253.6229,253.2846,253.3034,1900.0
2020-12-22 14:05:00,269.57,269.58,268.93,268.93,3500.0,253.3222,253.3316,252.7208,252.7208,3500.0
2020-12-22 14:10:00,269.06,269.23,268.91,269.06,2918.0,252.843,253.0027,252.702,252.843,2918.0
2020-12-22 14:15:00,269.05,269.4,269.04,269.33,2415.0,252.8336,253.1625,252.8242,253.0967,2415.0
2020-12-22 14:20:00,269.32,269.4,269.07,269.07,7258.0,253.0873,253.1625,252.8524,252.8524,7258.0
2020-12-22 14:25:00,269.07,269.51,268.91,269.5,8198.0,252.8524,253.2658,252.702,253.2564,8198.0
2020-12-22 14:30:00,269.44,269.68,269.4,269.57,2402.0,253.2001,253.4256,253.1625,253.3222,2402.0
2020-12-22 14:35:00,269.56,269.69,269.14,269.14,5911.0,253.3128,253.435,252.9181,252.9181,5911.0
2020-12-22 14:40:00,269.15,269.15,268.79,268.94,3751.0,252.9275,252.9275,252.5892,252.7302,3751.0
2020-12-22 14:45:00,268.86,269.4,268.85,269.28,3001.0,252.655,253.1625,252.6456,253.0497,3001.0
2020-12-22 14:50:00,269.32,269.6,269.3,269.34,3000.0,253.0873,253.3504,253.0685,253.1061,3000.0
2020-12-22 14:55:00,269.38,269.68,269.38,269.68,3700.0,253.1437,253.4256,253.1437,253.4256,3700.0
2020-12-22 15:00:00,269.71,269.84,269.63,269.75,3695.0,253.4538,253.5759,253.3786,253.4914,3695.0
2020-12-22 15:05:00,269.73,269.75,269.37,269.37,2469.0,253.4726,253.4914,253.1343,253.1343,2469.0
2020-12-22 15:10:00,269.32,269.32,268.86,268.96,4101.0,253.0873,253.0873,252.655,252.749,4101.0
2020-12-22 15:15:00,268.99,268.99,268.81,268.87,3400.0,252.7772,252.7772,252.608,252.6644,3400.0
2020-12-22 15:20:00,268.87,269.07,268.87,268.98,2637.0,252.6644,252.8524,252.6644,252.7678,2637.0
2020-12-22 15:25:00,268.97,268.99,268.38,268.52,6647.0,252.7584,252.7772,252.2039,252.3355,6647.0
2020-12-22 15:30:00,268.45,268.63,268.42,268.57,6920.0,252.2697,252.4389,252.2415,252.3825,6920.0
2020-12-22 15:35:00,268.52,268.57,267.9,267.9,9009.0,252.3355,252.3825,251.7529,251.7529,9009.0
2020-12-22 15:40:00,267.82,267.9,267.45,267.55,12751.0,251.6777,251.7529,251.33,251.424,12751.0
2020-12-22 15:45:00,267.55,267.95,267.46,267.62,14805.0,251.424,251.7999,251.3394,251.4898,14805.0
2020-12-22 15:50:00,267.62,267.66,267.44,267.49,21285.0,251.4898,251.5273,251.3206,251.3676,21285.0
2020-12-22 15:55:00,267.53,267.59,267.09,267.58,38693.0,251.4052,251.4616,250.9917,251.4522,38693.0
2020-12-23 09:30:00,269.58,270.79,269.58,270.59,8143.0,253.3316,254.4687,253.3316,254.2807,8143.0
2020-12-23 09:35:00,270.5,270.5,269.45,269.86,5496.0,254.1962,254.1962,253.2095,253.5947,5496.0
2020-12-23 09:40:00,269.45,269.67,268.72,269.05,3800.0,253.2095,253.4162,252.5235,252.8336,3800.0
2020-12-23 09:45:00,268.9,269.0,267.85,269.0,4534.0,252.6926,252.7866,251.7059,252.7866,4534.0
2020-12-23 09:50:00,269.08,269.08,267.68,268.63,4766.0,252.8618,252.8618,251.5461,252.4389,4766.0
2020-12-23 09:55:00,268.46,268.76,268.1,268.58,4174.0,252.2791,252.561,251.9408,252.3919,4174.0
2020-12-23 10:00:00,268.9,269.37,268.78,269.34,5050.0,252.6926,253.1343,252.5798,253.1061,5050.0
2020-12-23 10:05:00,269.34,269.62,269.02,269.02,3471.0,253.1061,253.3692,252.8054,252.8054,3471.0
2020-12-23 10:10:00,268.87,269.21,268.36,269.21,2010.0,252.6644,252.9839,252.1851,252.9839,2010.0
2020-12-23 10:15:00,269.06,269.13,268.11,268.59,4790.0,252.843,252.9087,251.9502,252.4013,4790.0
2020-12-23 10:20:00,268.43,268.43,268.18,268.24,800.0,252.2509,252.2509,252.016,252.0724,800.0
2020-12-23 10:25:00,268.35,268.52,268.19,268.19,3623.0,252.1758,252.3355,252.0254,252.0254,3623.0
2020-12-23 10:30:00,268.35,268.78,268.35,268.78,5192.0,252.1758,252.5798,252.1758,252.5798,5192.0
2020-12-23 10:35:00,268.79,269.25,268.71,269.2,3049.0,252.5892,253.0215,252.5141,252.9745,3049.0
2020-12-23 10:40:00,269.24,269.64,269.1,269.64,2167.0,253.0121,253.388,252.8805,253.388,2167.0
2020-12-23 10:45:00,269.61,270.27,269.61,270.27,1827.0,253.3598,253.98,253.3598,253.98,1827.0
2020-12-23 10:50:00,270.28,270.48,270.1,270.41,2900.0,253.9894,254.1774,253.8203,254.1116,2900.0
2020-12-23 10:55:00,270.55,270.8,270.44,270.63,3505.0,254.2432,254.4781,254.1398,254.3183,3505.0
2020-12-23 11:00:00,270.6,270.6,269.97,270.04,4095.0,254.2901,254.2901,253.6981,253.7639,4095.0
2020-12-23 11:05:00,270.0,270.07,269.86,269.88,5733.0,253.7263,253.7921,253.5947,253.6135,5733.0
2020-12-23 11:10:00,269.87,270.5,269.87,270.5,21993.0,253.6041,254.1962,253.6041,254.1962,21993.0
2020-12-23 11:15:00,270.56,270.91,270.37,270.63,5348.0,254.2525,254.5815,254.074,254.3183,5348.0
2020-12-23 11:20:00,270.73,270.84,270.49,270.84,806.0,254.4123,254.5157,254.1868,254.5157,806.0
2020-12-23 11:25:00,270.97,271.06,270.56,270.69,2100.0,254.6378,254.7224,254.2525,254.3747,2100.0
2020-12-23 11:30:00,270.65,270.71,270.12,270.13,3901.0,254.3371,254.3935,253.8391,253.8485,3901.0
2020-12-23 11:35:00,270.25,270.25,269.68,269.72,3812.0,253.9612,253.9612,253.4256,253.4632,3812.0
2020-12-23 11:40:00,269.78,269.78,269.46,269.5,2610.0,253.5196,253.5196,253.2188,253.2564,2610.0
2020-12-23 11:45:00,269.51,269.52,269.33,269.37,3182.0,253.2658,253.2752,253.0967,253.1343,3182.0
2020-12-23 11:50:00,269.42,269.47,269.3,269.34,2789.0,253.1813,253.2282,253.0685,253.1061,2789.0
2020-12-23 11:55:00,269.45,269.51,269.23,269.38,2063.0,253.2095,253.2658,253.0027,253.1437,2063.0
2020-12-23 12:00:00,269.44,269.53,269.36,269.47,2743.0,253.2001,253.2846,253.1249,253.2282,2743.0
2020-12-23 12:05:00,269.53,269.54,269.39,269.46,3779.0,253.2846,253.294,253.1531,253.2188,3779.0
2020-12-23 12:10:00,269.54,269.65,269.43,269.65,6341.0,253.294,253.3974,253.1907,253.3974,6341.0
2020-12-23 12:15:00,269.69,269.86,269.53,269.53,4692.0,253.435,253.5947,253.2846,253.2846,4692.0
2020-12-23 12:20:00,269.55,269.55,269.09,269.13,3197.0,253.3034,253.3034,252.8711,252.9087,3197.0
2020-12-23 12:25:00,269.05,269.05,268.65,268.73,2629.0,252.8336,252.8336,252.4577,252.5328,2629.0
2020-12-23 12:30:00,268.75,268.84,268.61,268.79,4153.0,252.5516,252.6362,252.4201,252.5892,4153.0
2020-12-23 12:35:00,268.79,268.87,268.72,268.72,3594.0,252.5892,252.6644,252.5235,252.5235,3594.0
2020-12-23 12:40:00,268.75,268.91,268.71,268.82,4485.0,252.5516,252.702,252.5141,252.6174,4485.0
2020-12-23 12:45:00,268.76,268.82,268.44,268.63,2567.0,252.561,252.6174,252.2603,252.4389,2567.0
2020-12-23 12:50:00,268.64,268.71,268.56,268.56,3110.0,252.4483,252.5141,252.3731,252.3731,3110.0
2020-12-23 12:55:00,268.63,268.63,268.47,268.5,3408.0,252.4389,252.4389,252.2885,252.3167,3408.0
2020-12-23 13:00:00,268.58,268.65,268.38,268.39,8101.0,252.3919,252.4577,252.2039,252.2133,8101.0
2020-12-23 13:05:00,268.38,268.48,268.25,268.39,7347.0,252.2039,252.2979,252.0818,252.2133,7347.0
2020-12-23 13:10:00,268.29,268.47,268.26,268.47,5203.0,252.1194,252.2885,252.0912,252.2885,5203.0
2020-12-23 13:15:00,268.43,268.56,268.38,268.47,3350.0,252.2509,252.3731,252.2039,252.2885,3350.0
2020-12-23 13:20:00,268.47,268.64,268.47,268.64,3340.0,252.2885,252.4483,252.2885,252.4483,3340.0
2020-12-23 13:25:00,268.69,268.72,268.57,268.7,2238.0,252.4953,252.5235,252.3825,252.5047,2238.0
2020-12-23 13:30:00,268.71,268.73,268.64,268.73,2163.0,252.5141,252.5328,252.4483,252.5328,2163.0
2020-12-23 13:35:00,268.79,269.08,268.78,269.08,1370.0,252.5892,252.8618,252.5798,252.8618,1370.0
2020-12-23 13:40:00,269.08,269.34,269.03,269.07,3674.0,252.8618,253.1061,252.8148,252.8524,3674.0
2020-12-23 13:45:00,269.14,269.28,269.12,269.12,1590.0,252.9181,253.0497,252.8993,252.8993,1590.0
2020-12-23 13:50:00,269.12,269.26,269.08,269.22,2989.0,252.8993,253.0309,252.8618,252.9933,2989.0
2020-12-23 13:55:00,269.17,269.28,269.09,269.22,3162.0,252.9463,253.0497,252.8711,252.9933,3162.0
2020-12-23 14:00:00,269.27,269.67,269.27,269.53,1298.0,253.0403,253.4162,253.0403,253.2846,1298.0
2020-12-23 14:05:00,269.53,269.62,269.31,269.57,3526.0,253.2846,253.3692,253.0779,253.3222,3526.0
2020-12-23 14:10:00,269.44,269.6,269.41,269.6,1901.0,253.2001,253.3504,253.1719,253.3504,1901.0
2020-12-23 14:15:00,269.81,269.81,269.51,269.51,2012.0,253.5478,253.5478,253.2658,253.2658,2012.0
2020-12-23 14:20:00,269.48,269.48,269.24,269.3,1829.0,253.2376,253.2376,253.0121,253.0685,1829.0
2020-12-23 14:25:00,269.16,269.26,269.11,269.11,1540.0,252.9369,253.0309,252.8899,252.8899,1540.0
2020-12-23 14:30:00,269.17,269.43,269.16,269.35,3745.0,252.9463,253.1907,252.9369,253.1155,3745.0
2020-12-23 14:35:00,269.42,269.62,269.42,269.6,2782.0,253.1813,253.3692,253.1813,253.3504,2782.0
2020-12-23 14:40:00,269.71,269.96,269.71,269.96,708.0,253.4538,253.6887,253.4538,253.6887,708.0
2020-12-23 14:45:00,270.0,270.0,269.84,269.92,2819.0,253.7263,253.7263,253.5759,253.6511,2819.0
2020-12-23 14:50:00,269.86,269.89,269.25,269.25,7112.0,253.5947,253.6229,253.0215,253.0215,7112.0
2020-12-23 14:55:00,269.1,269.19,268.8,269.0,13704.0,252.8805,252.9651,252.5986,252.7866,13704.0
2020-12-23 15:00:00,269.07,269.34,268.99,269.34,4700.0,252.8524,253.1061,252.7772,253.1061,4700.0
2020-12-23 15:05:00,269.24,269.24,268.93,268.93,6003.0,253.0121,253.0121,252.7208,252.7208,6003.0
2020-12-23 15:10:00,269.0,269.3,268.99,269.13,2681.0,252.7866,253.0685,252.7772,252.9087,2681.0
2020-12-23 15:15:00,269.2,269.26,269.02,269.19,7240.0,252.9745,253.0309,252.8054,252.9651,7240.0
2020-12-23 15:20:00,269.18,269.22,268.99,269.1,9500.0,252.9557,252.9933,252.7772,252.8805,9500.0
2020-12-23 15:25:00,269.07,269.27,268.94,269.08,8064.0,252.8524,253.0403,252.7302,252.8618,8064.0
2020-12-23 15:30:00,269.07,269.37,269.02,269.18,10546.0,252.8524,253.1343,252.8054,252.9557,10546.0
2020-12-23 15:35:00,269.13,269.43,269.04,269.25,17836.0,252.9087,253.1907,252.8242,253.0215,17836.0
2020-12-23 15:40:00,269.64,270.3,269.6,270.25,3736.0,253.388,254.0082,253.3504,253.9612,3736.0
2020-12-23 15:45:00,270.2,270.45,270.09,270.35,4696.0,253.9142,254.1492,253.8109,254.0552,4696.0
2020-12-23 15:50:00,270.18,270.18,269.06,269.71,13867.0,253.8955,253.8955,252.843,253.4538,13867.0
2020-12-23 15:55:00,269.7,269.9,269.27,269.4,24280.0,253.4444,253.6323,253.0403,253.1625,24280.0
2020-12-24 09:30:00,269.1,271.08,269.1,270.75,5353.0,252.8805,254.7412,252.8805,254.4311,5353.0
2020-12-24 09:35:00,269.67,270.68,268.81,269.48,3200.0,253.4162,254.3653,252.608,253.2376,3200.0
2020-12-24 09:40:00,269.48,269.8,269.2,269.42,2314.0,253.2376,253.5384,252.9745,253.1813,2314.0
2020-12-24 09:45:00,268.85,268.85,267.81,267.81,1801.0,252.6456,252.6456,251.6683,251.6683,1801.0
2020-12-24 09:50:00,268.22,268.82,268.22,268.82,1000.0,252.0536,252.6174,252.0536,252.6174,1000.0
2020-12-24 09:55:00,268.86,269.35,268.85,269.35,955.0,252.655,253.1155,252.6456,253.1155,955.0
2020-12-24 10:00:00,269.35,269.39,268.3,268.42,2375.0,253.1155,253.1531,252.1288,252.2415,2375.0
2020-12-24 10:05:00,268.1,268.3,267.84,267.84,1329.0,251.9408,252.1288,251.6965,251.6965,1329.0
2020-12-24 10:10:00,267.96,268.13,267.67,268.13,1377.0,251.8093,251.969,251.5367,251.969,1377.0
2020-12-24 10:15:00,268.48,268.48,267.91,267.91,765.0,252.2979,252.2979,251.7623,251.7623,765.0
2020-12-24 10:20:00,267.84,268.35,267.84,268.1,1918.0,251.6965,252.1758,251.6965,251.9408,1918.0
2020-12-24 10:25:00,268.25,268.34,267.79,267.84,660.0,252.0818,252.1664,251.6495,251.6965,660.0
2020-12-24 10:30:00,267.9,268.3,267.89,268.3,661.0,251.7529,252.1288,251.7435,252.1288,661.0
2020-12-24 10:35:00,268.5,268.5,268.0,268.35,1382.0,252.3167,252.3167,251.8468,252.1758,1382.0
2020-12-24 10:40:00,268.42,268.42,268.22,268.22,625.0,252.2415,252.2415,252.0536,252.0536,625.0
2020-12-24 10:45:00,268.17,269.27,267.95,268.91,2829.0,252.0066,253.0403,251.7999,252.702,2829.0
2020-12-24 10:50:00,269.03,269.33,269.03,269.08,935.0,252.8148,253.0967,252.8148,252.8618,935.0
2020-12-24 10:55:00,269.27,269.59,268.74,269.59,3801.0,253.0403,253.341,252.5422,253.341,3801.0
2020-12-24 11:00:00,269.25,269.28,269.05,269.16,1149.0,253.0215,253.0497,252.8336,252.9369,1149.0
2020-12-24 11:05:00,268.98,269.44,268.96,269.44,1595.0,252.7678,253.2001,252.749,253.2001,1595.0
2020-12-24 11:10:00,269.65,269.71,269.45,269.5,1800.0,253.3974,253.4538,253.2095,253.2564,1800.0
2020-12-24 11:15:00,269.34,269.34,268.83,268.83,2241.0,253.1061,253.1061,252.6268,252.6268,2241.0
2020-12-24 11:20:00,268.7,268.73,268.42,268.42,900.0,252.5047,252.5328,252.2415,252.2415,900.0
2020-12-24 11:25:00,268.34,268.34,268.11,268.15,1738.0,252.1664,252.1664,251.9502,251.9878,1738.0
2020-12-24 11:30:00,268.0,268.09,267.91,268.05,1650.0,251.8468,251.9314,251.7623,251.8938,1650.0
2020-12-24 11:35:00,267.69,267.75,267.59,267.59,500.0,251.5555,251.6119,251.4616,251.4616,500.0
2020-12-24 11:40:00,267.62,267.68,267.33,267.33,1000.0,251.4898,251.5461,251.2172,251.2172,1000.0
2020-12-24 11:45:00,267.52,267.69,267.36,267.63,1416.0,251.3958,251.5555,251.2454,251.4991,1416.0
2020-12-24 11:50:00,267.66,267.96,267.66,267.96,1327.0,251.5273,251.8093,251.5273,251.8093,1327.0
2020-12-24 11:55:00,267.99,268.12,267.99,268.02,1271.0,251.8374,251.9596,251.8374,251.8656,1271.0
2020-12-24 12:00:00,268.01,268.02,267.5,267.5,1096.0,251.8562,251.8656,251.377,251.377,1096.0
2020-12-24 12:05:00,267.43,267.96,267.43,267.89,3426.0,251.3112,251.8093,251.3112,251.7435,3426.0
2020-12-24 12:10:00,267.79,268.0,267.79,267.93,2000.0,251.6495,251.8468,251.6495,251.7811,2000.0
2020-12-24 12:15:00,267.75,267.75,267.71,267.71,542.0,251.6119,251.6119,251.5743,251.5743,542.0
2020-12-24 12:20:00,267.73,267.9,267.61,267.9,1621.0,251.5931,251.7529,251.4804,251.7529,1621.0
2020-12-24 12:25:00,268.08,268.22,267.85,267.95,2912.0,251.922,252.0536,251.7059,251.7999,2912.0
2020-12-24 12:30:00,268.37,268.72,268.3,268.69,1558.0,252.1945,252.5235,252.1288,252.4953,1558.0
2020-12-24 12:35:00,268.81,269.1,268.81,268.98,744.0,252.608,252.8805,252.608,252.7678,744.0
2020-12-24 12:40:00,268.96,269.15,268.89,269.05,1500.0,252.749,252.9275,252.6832,252.8336,1500.0
2020-12-24 12:45:00,268.92,269.26,268.92,269.26,1450.0,252.7114,253.0309,252.7114,253.0309,1450.0
2020-12-24 12:50:00,269.28,269.77,269.28,269.31,2200.0,253.0497,253.5102,253.0497,253.0779,2200.0
2020-12-24 12:55:00,269.25,269.81,269.22,269.43,2743.0,253.0215,253.5478,252.9933,253.1907,2743.0
2020-12-28 09:30:00,270.99,271.45,270.0,271.22,3557.0,254.6566,255.0889,253.7263,254.8728,3557.0
2020-12-28 09:35:00,271.45,271.45,270.8,270.96,4160.0,255.0889,255.0889,254.4781,254.6284,4160.0
2020-12-28 09:40:00,270.99,271.26,270.7,270.7,4921.0,254.6566,254.9104,254.3841,254.3841,4921.0
2020-12-28 09:45:00,270.96,271.05,270.73,270.9,2354.0,254.6284,254.713,254.4123,254.5721,2354.0
2020-12-28 09:50:00,271.64,271.68,270.93,270.96,3488.0,255.2675,255.305,254.6002,254.6284,3488.0
2020-12-28 09:55:00,271.26,271.74,271.17,271.28,2760.0,254.9104,255.3614,254.8258,254.9292,2760.0
2020-12-28 10:00:00,271.29,271.33,270.81,271.07,2100.0,254.9385,254.9761,254.4875,254.7318,2100.0
2020-12-28 10:05:00,271.02,271.55,270.65,271.13,14692.0,254.6848,255.1829,254.3371,254.7882,14692.0
2020-12-28 10:10:00,271.57,272.14,271.21,271.21,3543.0,255.2017,255.7373,254.8634,254.8634,3543.0
2020-12-28 10:15:00,271.36,271.54,271.13,271.13,3126.0,255.0043,255.1735,254.7882,254.7882,3126.0
2020-12-28 10:20:00,270.89,270.98,270.57,270.7,2700.0,254.5627,254.6472,254.2619,254.3841,2700.0
2020-12-28 10:25:00,271.21,271.58,270.67,271.58,1000.0,254.8634,255.2111,254.3559,255.2111,1000.0
2020-12-28 10:30:00,271.38,271.69,270.92,271.25,1200.0,255.0231,255.3144,254.5909,254.901,1200.0
2020-12-28 10:35:00,271.59,271.59,271.03,271.04,906.0,255.2205,255.2205,254.6942,254.7036,906.0
2020-12-28 10:40:00,271.15,271.16,270.35,270.35,1800.0,254.807,254.8164,254.0552,254.0552,1800.0
2020-12-28 10:45:00,270.31,270.55,270.26,270.26,803.0,254.0176,254.2432,253.9706,253.9706,803.0
2020-12-28 10:50:00,270.0,270.55,270.0,270.03,2936.0,253.7263,254.2432,253.7263,253.7545,2936.0
2020-12-28 10:55:00,270.38,270.38,270.03,270.23,1000.0,254.0834,254.0834,253.7545,253.9424,1000.0
2020-12-28 11:00:00,270.04,270.11,269.5,269.51,2800.0,253.7639,253.8297,253.2564,253.2658,2800.0
2020-12-28 11:05:00,269.52,269.95,269.52,269.82,1452.0,253.2752,253.6793,253.2752,253.5572,1452.0
2020-12-28 11:10:00,269.92,269.92,269.7,269.75,1320.0,253.6511,253.6511,253.4444,253.4914,1320.0
2020-12-28 11:15:00,269.64,269.64,269.32,269.37,500.0,253.388,253.388,253.0873,253.1343,500.0
2020-12-28 11:20:00,269.38,269.56,269.35,269.5,786.0,253.1437,253.3128,253.1155,253.2564,786.0
2020-12-28 11:25:00,269.23,269.86,269.23,269.86,2819.0,253.0027,253.5947,253.0027,253.5947,2819.0
2020-12-28 11:30:00,269.81,269.94,269.67,269.73,1900.0,253.5478,253.6699,253.4162,253.4726,1900.0
2020-12-28 11:35:00,269.7,270.0,269.69,270.0,1305.0,253.4444,253.7263,253.435,253.7263,1305.0
2020-12-28 11:40:00,269.99,270.13,269.87,269.88,1449.0,253.7169,253.8485,253.6041,253.6135,1449.0
2020-12-28 11:45:00,269.88,270.12,269.88,270.08,1125.0,253.6135,253.8391,253.6135,253.8015,1125.0
2020-12-28 11:50:00,270.0,270.0,269.48,269.61,4089.0,253.7263,253.7263,253.2376,253.3598,4089.0
2020-12-28 11:55:00,269.61,269.61,269.03,269.2,2504.0,253.3598,253.3598,252.8148,252.9745,2504.0
2020-12-28 12:00:00,269.07,269.35,268.97,268.99,1850.0,252.8524,253.1155,252.7584,252.7772,1850.0
2020-12-28 12:05:00,268.94,269.14,268.9,269.14,1592.0,252.7302,252.9181,252.6926,252.9181,1592.0
2020-12-28 12:10:00,268.86,268.86,268.21,268.39,1400.0,252.655,252.655,252.0442,252.2133,1400.0
2020-12-28 12:15:00,268.56,268.56,267.92,267.92,4147.0,252.3731,252.3731,251.7717,251.7717,4147.0
2020-12-28 12:20:00,267.87,268.31,267.87,268.2,2343.0,251.7247,252.1382,251.7247,252.0348,2343.0
2020-12-28 12:25:00,268.57,268.74,268.34,268.54,1721.0,252.3825,252.5422,252.1664,252.3543,1721.0
2020-12-28 12:30:00,268.5,268.69,268.48,268.48,578.0,252.3167,252.4953,252.2979,252.2979,578.0
2020-12-28 12:35:00,268.68,268.86,268.54,268.86,700.0,252.4859,252.655,252.3543,252.655,700.0
2020-12-28 12:40:00,268.91,268.95,268.81,268.82,900.0,252.702,252.7396,252.608,252.6174,900.0
2020-12-28 12:45:00,268.96,269.18,268.95,269.09,1200.0,252.749,252.9557,252.7396,252.8711,1200.0
2020-12-28 12:50:00,268.92,268.92,268.64,268.78,1020.0,252.7114,252.7114,252.4483,252.5798,1020.0
2020-12-28 12:55:00,268.69,268.69,268.33,268.52,1213.0,252.4953,252.4953,252.157,252.3355,1213.0
2020-12-28 13:00:00,268.46,268.46,268.34,268.34,600.0,252.2791,252.2791,252.1664,252.1664,600.0
2020-12-28 13:05:00,268.35,268.35,268.23,268.28,1216.0,252.1758,252.1758,252.063,252.11,1216.0
2020-12-28 13:10:00,268.12,268.53,268.0,268.53,2716.0,251.9596,252.3449,251.8468,252.3449,2716.0
2020-12-28 13:15:00,268.36,268.36,268.28,268.28,1101.0,252.1851,252.1851,252.11,252.11,1101.0
2020-12-28 13:20:00,268.2,268.21,268.2,268.21,316.0,252.0348,252.0442,252.0348,252.0442,316.0
2020-12-28 13:25:00,268.35,268.38,268.23,268.23,708.0,252.1758,252.2039,252.063,252.063,708.0
2020-12-28 13:30:00,268.24,268.34,268.18,268.34,1508.0,252.0724,252.1664,252.016,252.1664,1508.0
2020-12-28 13:35:00,268.34,269.36,268.34,269.36,4020.0,252.1664,253.1249,252.1664,253.1249,4020.0
2020-12-28 13:40:00,269.39,269.39,269.1,269.12,2621.0,253.1531,253.1531,252.8805,252.8993,2621.0
2020-12-28 13:45:00,269.22,269.22,269.01,269.01,817.0,252.9933,252.9933,252.796,252.796,817.0
2020-12-28 13:50:00,269.06,269.19,268.9,269.1,1533.0,252.843,252.9651,252.6926,252.8805,1533.0
2020-12-28 13:55:00,269.15,269.26,269.04,269.1,800.0,252.9275,253.0309,252.8242,252.8805,800.0
2020-12-28 14:00:00,269.14,269.54,269.14,269.47,1849.0,252.9181,253.294,252.9181,253.2282,1849.0
2020-12-28 14:05:00,269.4,270.1,269.37,269.74,4360.0,253.1625,253.8203,253.1343,253.482,4360.0
2020-12-28 14:10:00,270.0,270.32,270.0,270.15,536.0,253.7263,254.027,253.7263,253.8673,536.0
2020-12-28 14:15:00,270.02,270.55,270.01,270.22,3871.0,253.7451,254.2432,253.7357,253.933,3871.0
2020-12-28 14:20:00,270.13,270.32,270.13,270.25,1672.0,253.8485,254.027,253.8485,253.9612,1672.0
2020-12-28 14:25:00,270.25,270.29,269.71,269.71,2562.0,253.9612,253.9988,253.4538,253.4538,2562.0
2020-12-28 14:30:00,269.61,269.83,269.61,269.83,800.0,253.3598,253.5665,253.3598,253.5665,800.0
2020-12-28 14:35:00,269.89,269.89,269.73,269.77,800.0,253.6229,253.6229,253.4726,253.5102,800.0
2020-12-28 14:40:00,269.68,269.83,269.68,269.79,1880.0,253.4256,253.5665,253.4256,253.529,1880.0
2020-12-28 14:45:00,269.81,269.84,269.75,269.75,500.0,253.5478,253.5759,253.4914,253.4914,500.0
2020-12-28 14:50:00,269.63,269.71,269.48,269.48,1191.0,253.3786,253.4538,253.2376,253.2376,1191.0
2020-12-28 14:55:00,269.53,269.6,269.35,269.6,1100.0,253.2846,253.3504,253.1155,253.3504,1100.0
2020-12-28 15:00:00,269.68,269.68,269.33,269.33,1449.0,253.4256,253.4256,253.0967,253.0967,1449.0
2020-12-28 15:05:00,269.25,269.3,269.06,269.06,1310.0,253.0215,253.0685,252.843,252.843,1310.0
2020-12-28 15:10:00,269.08,269.3,268.96,269.13,600.0,252.8618,253.0685,252.749,252.9087,600.0
2020-12-28 15:15:00,269.25,269.27,268.9,268.9,1287.0,253.0215,253.0403,252.6926,252.6926,1287.0
2020-12-28 15:20:00,269.05,269.17,269.05,269.17,500.0,252.8336,252.9463,252.8336,252.9463,500.0
2020-12-28 15:25:00,269.1,269.53,269.09,269.28,3762.0,252.8805,253.2846,252.8711,253.0497,3762.0
2020-12-28 15:30:00,268.8,268.8,268.45,268.46,1400.0,252.5986,252.5986,252.2697,252.2791,1400.0
2020-12-28 15:35:00,268.4,268.79,268.31,268.6,2500.0,252.2227,252.5892,252.1382,252.4107,2500.0
2020-12-28 15:40:00,268.46,268.8,268.45,268.8,5307.0,252.2791,252.5986,252.2697,252.5986,5307.0
2020-12-28 15:45:00,268.8,268.93,268.45,268.45,4780.0,252.5986,252.7208,252.2697,252.2697,4780.0
2020-12-28 15:50:00,268.39,268.42,267.86,268.0,9584.0,252.2133,252.2415,251.7153,251.8468,9584.0
2020-12-28 15:55:00,268.07,268.2,267.65,267.7,32196.0,251.9126,252.0348,251.5179,251.5649,32196.0
2020-12-29 09:30:00,269.31,270.74,269.31,269.91,10454.0,253.0779,254.4217,253.0779,253.6417,10454.0
2020-12-29 09:35:00,269.38,269.38,267.75,267.75,1908.0,253.1437,253.1437,251.6119,251.6119,1908.0
2020-12-29 09:40:00,268.51,268.52,267.83,267.83,465.0,252.3261,252.3355,251.6871,251.6871,465.0
2020-12-29 09:45:00,267.6,268.23,267.45,268.1,2214.0,251.471,252.063,251.33,251.9408,2214.0
2020-12-29 09:50:00,267.96,267.99,266.51,267.17,2055.0,251.8093,251.8374,250.4467,251.0669,2055.0
2020-12-29 09:55:00,267.09,267.09,266.0,266.02,1003.0,250.9917,250.9917,249.9674,249.9862,1003.0
2020-12-29 10:00:00,266.81,267.33,266.53,266.82,2680.0,250.7286,251.2172,250.4654,250.738,2680.0
2020-12-29 10:05:00,266.86,266.89,266.17,266.47,3391.0,250.7756,250.8038,250.1271,250.4091,3391.0
2020-12-29 10:10:00,266.59,266.6,265.74,266.18,2507.0,250.5218,250.5312,249.7231,250.1365,2507.0
2020-12-29 10:15:00,265.88,266.1,265.56,265.56,2044.0,249.8546,250.0614,249.5539,249.5539,2044.0
2020-12-29 10:20:00,265.71,266.9,265.71,266.69,1611.0,249.6949,250.8131,249.6949,250.6158,1611.0
2020-12-29 10:25:00,266.62,266.62,265.8,265.89,1388.0,250.55,250.55,249.7794,249.864,1388.0
2020-12-29 10:30:00,266.11,266.42,266.05,266.05,1300.0,250.0708,250.3621,250.0144,250.0144,1300.0
2020-12-29 10:35:00,266.4,266.48,266.19,266.41,1303.0,250.3433,250.4185,250.1459,250.3527,1303.0
2020-12-29 10:40:00,266.38,267.2,266.38,267.18,14100.0,250.3245,251.0951,250.3245,251.0763,14100.0
2020-12-29 10:45:00,267.63,267.83,267.08,267.08,1903.0,251.4991,251.6871,250.9823,250.9823,1903.0
2020-12-29 10:50:00,266.71,266.71,266.28,266.63,1360.0,250.6346,250.6346,250.2305,250.5594,1360.0
2020-12-29 10:55:00,266.6,266.77,266.43,266.77,1225.0,250.5312,250.691,250.3715,250.691,1225.0
2020-12-29 11:00:00,266.7,267.02,266.29,266.29,1916.0,250.6252,250.9259,250.2399,250.2399,1916.0
2020-12-29 11:05:00,266.54,267.06,266.54,266.82,1250.0,250.4748,250.9635,250.4748,250.738,1250.0
2020-12-29 11:10:00,267.04,267.04,266.6,266.71,1042.0,250.9447,250.9447,250.5312,250.6346,1042.0
2020-12-29 11:15:00,266.53,266.89,266.39,266.75,2006.0,250.4654,250.8038,250.3339,250.6722,2006.0
2020-12-29 11:20:00,266.95,267.4,266.86,267.04,2117.0,250.8601,251.283,250.7756,250.9447,2117.0
2020-12-29 11:25:00,267.27,267.44,266.81,266.96,3213.0,251.1608,251.3206,250.7286,250.8695,3213.0
2020-12-29 11:30:00,266.76,266.76,266.15,266.29,1879.0,250.6816,250.6816,250.1084,250.2399,1879.0
2020-12-29 11:35:00,266.45,266.76,266.29,266.74,3500.0,250.3903,250.6816,250.2399,250.6628,3500.0
2020-12-29 11:40:00,266.44,266.65,266.36,266.51,3938.0,250.3809,250.5782,250.3057,250.4467,3938.0
2020-12-29 11:45:00,266.52,266.57,266.3,266.31,3000.0,250.4561,250.503,250.2493,250.2587,3000.0
2020-12-29 11:50:00,266.44,266.68,266.24,266.24,2900.0,250.3809,250.6064,250.1929,250.1929,2900.0
2020-12-29 11:55:00,266.35,266.35,266.09,266.19,2838.0,250.2963,250.2963,250.052,250.1459,2838.0
2020-12-29 12:00:00,266.31,266.78,266.18,266.78,2200.0,250.2587,250.7004,250.1365,250.7004,2200.0
2020-12-29 12:05:00,266.68,266.97,266.46,266.97,2792.0,250.6064,250.8789,250.3997,250.8789,2792.0
2020-12-29 12:10:00,266.85,266.85,266.24,266.24,3971.0,250.7662,250.7662,250.1929,250.1929,3971.0
2020-12-29 12:15:00,266.21,266.64,266.21,266.61,3438.0,250.1647,250.5688,250.1647,250.5406,3438.0
2020-12-29 12:20:00,266.44,266.55,265.76,265.76,3977.0,250.3809,250.4842,249.7419,249.7419,3977.0
2020-12-29 12:25:00,265.62,265.85,265.42,265.42,3070.0,249.6103,249.8264,249.4224,249.4224,3070.0
2020-12-29 12:30:00,265.37,265.37,264.99,265.13,2156.0,249.3754,249.3754,249.0183,249.1498,2156.0
2020-12-29 12:35:00,265.12,265.14,264.95,264.95,3539.0,249.1404,249.1592,248.9807,248.9807,3539.0
2020-12-29 12:40:00,265.07,265.82,265.07,265.79,2936.0,249.0934,249.7982,249.0934,249.7701,2936.0
2020-12-29 12:45:00,265.51,265.51,264.65,264.66,3173.0,249.5069,249.5069,248.6988,248.7082,3173.0
2020-12-29 12:50:00,264.56,264.69,264.22,264.23,2137.0,248.6142,248.7364,248.2947,248.3041,2137.0
2020-12-29 12:55:00,264.26,264.44,264.02,264.44,2068.0,248.3323,248.5014,248.1067,248.5014,2068.0
2020-12-29 13:00:00,264.45,264.57,264.22,264.22,2480.0,248.5108,248.6236,248.2947,248.2947,2480.0
2020-12-29 13:05:00,264.18,264.27,263.89,263.94,3482.0,248.2571,248.3417,247.9846,248.0316,3482.0
2020-12-29 13:10:00,264.03,264.1,263.67,264.02,3509.0,248.1161,248.1819,247.7778,248.1067,3509.0
2020-12-29 13:15:00,263.97,264.1,263.53,263.63,5374.0,248.0597,248.1819,247.6463,247.7402,5374.0
2020-12-29 13:20:00,263.6,263.66,263.29,263.61,7749.0,247.712,247.7684,247.4207,247.7214,7749.0
2020-12-29 13:25:00,263.49,264.24,263.4,263.88,5196.0,247.6087,248.3135,247.5241,247.9752,5196.0
2020-12-29 13:30:00,263.99,264.03,263.68,263.72,15968.0,248.0785,248.1161,247.7872,247.8248,15968.0
2020-12-29 13:35:00,263.7,263.74,263.49,263.68,7341.0,247.806,247.8436,247.6087,247.7872,7341.0
2020-12-29 13:40:00,263.75,263.97,263.55,263.63,3065.0,247.853,248.0597,247.6651,247.7402,3065.0
2020-12-29 13:45:00,263.55,263.69,263.0,263.5,14928.0,247.6651,247.7966,247.1482,247.6181,14928.0
2020-12-29 13:50:00,263.59,264.45,263.59,264.43,3044.0,247.7027,248.5108,247.7027,248.492,3044.0
2020-12-29 13:55:00,264.59,264.66,264.29,264.29,1100.0,248.6424,248.7082,248.3605,248.3605,1100.0
2020-12-29 14:00:00,264.16,264.19,263.71,263.95,1905.0,248.2383,248.2665,247.8154,248.041,1905.0
2020-12-29 14:05:00,264.07,264.07,263.81,263.92,1064.0,248.1537,248.1537,247.9094,248.0128,1064.0
2020-12-29 14:10:00,263.82,263.91,263.35,263.35,2568.0,247.9188,248.0034,247.4771,247.4771,2568.0
2020-12-29 14:15:00,263.22,263.52,263.22,263.52,885.0,247.355,247.6369,247.355,247.6369,885.0
2020-12-29 14:20:00,263.58,264.03,263.56,264.03,1352.0,247.6933,248.1161,247.6745,248.1161,1352.0
2020-12-29 14:25:00,264.13,264.13,263.88,263.98,3418.0,248.2101,248.2101,247.9752,248.0691,3418.0
2020-12-29 14:30:00,264.19,264.37,264.14,264.37,900.0,248.2665,248.4356,248.2195,248.4356,900.0
2020-12-29 14:35:00,264.36,264.36,264.04,264.13,1936.0,248.4262,248.4262,248.1255,248.2101,1936.0
2020-12-29 14:40:00,264.07,264.12,263.99,264.11,918.0,248.1537,248.2007,248.0785,248.1913,918.0
2020-12-29 14:45:00,263.97,263.97,263.97,263.97,287.0,248.0597,248.0597,248.0597,248.0597,287.0
2020-12-29 14:50:00,264.49,264.57,264.3,264.3,1156.0,248.5484,248.6236,248.3699,248.3699,1156.0
2020-12-29 14:55:00,264.25,264.25,264.13,264.13,1200.0,248.3229,248.3229,248.2101,248.2101,1200.0
2020-12-29 15:00:00,264.31,264.64,264.31,264.54,905.0,248.3793,248.6894,248.3793,248.5954,905.0
2020-12-29 15:05:00,264.5,264.51,264.42,264.46,1016.0,248.5578,248.5672,248.4826,248.5202,1016.0
2020-12-29 15:10:00,264.66,265.16,264.6,265.12,1960.0,248.7082,249.178,248.6518,249.1404,1960.0
2020-12-29 15:15:00,265.04,265.32,264.98,265.29,2788.0,249.0653,249.3284,249.0089,249.3002,2788.0
2020-12-29 15:20:00,265.51,265.64,265.38,265.55,2360.0,249.5069,249.6291,249.3848,249.5445,2360.0
2020-12-29 15:25:00,265.79,266.04,265.79,266.04,1001.0,249.7701,250.005,249.7701,250.005,1001.0
2020-12-29 15:30:00,266.08,266.27,265.92,265.97,4256.0,250.0426,250.2211,249.8922,249.9392,4256.0
2020-12-29 15:35:00,265.97,266.4,265.87,266.4,3980.0,249.9392,250.3433,249.8452,250.3433,3980.0
2020-12-29 15:40:00,266.44,266.48,266.12,266.28,6583.0,250.3809,250.4185,250.0802,250.2305,6583.0
2020-12-29 15:45:00,266.34,266.34,266.07,266.15,4332.0,250.2869,250.2869,250.0332,250.1084,4332.0
2020-12-29 15:50:00,266.22,266.51,265.96,266.15,7004.0,250.1741,250.4467,249.9298,250.1084,7004.0
2020-12-29 15:55:00,266.07,266.51,265.83,266.14,17508.0,250.0332,250.4467,249.8076,250.099,17508.0
2020-12-30 09:30:00,267.46,268.53,267.46,268.44,3819.0,251.3394,252.3449,251.3394,252.2603,3819.0
2020-12-30 09:35:00,268.57,269.14,268.57,269.14,1000.0,252.3825,252.9181,252.3825,252.9181,1000.0
2020-12-30 09:40:00,269.64,269.77,269.5,269.77,400.0,253.388,253.5102,253.2564,253.5102,400.0
2020-12-30 09:45:00,269.6,270.31,269.38,269.93,9406.0,253.3504,254.0176,253.1437,253.6605,9406.0
2020-12-30 09:50:00,269.82,271.21,269.8,270.82,3734.0,253.5572,254.8634,253.5384,254.4969,3734.0
2020-12-30 09:55:00,270.42,270.84,270.25,270.84,800.0,254.121,254.5157,253.9612,254.5157,800.0
2020-12-30 10:00:00,270.31,270.55,270.12,270.52,1465.0,254.0176,254.2432,253.8391,254.215,1465.0
2020-12-30 10:05:00,270.42,270.69,270.08,270.29,4200.0,254.121,254.3747,253.8015,253.9988,4200.0
2020-12-30 10:10:00,270.09,270.34,270.09,270.14,3563.0,253.8109,254.0458,253.8109,253.8579,3563.0
2020-12-30 10:15:00,270.16,270.17,269.91,270.05,1500.0,253.8767,253.8861,253.6417,253.7733,1500.0
2020-12-30 10:20:00,270.02,270.28,270.02,270.28,317.0,253.7451,253.9894,253.7451,253.9894,317.0
2020-12-30 10:25:00,270.44,270.45,269.95,270.45,500.0,254.1398,254.1492,253.6793,254.1492,500.0
2020-12-30 10:30:00,270.15,270.21,269.96,270.17,1200.0,253.8673,253.9236,253.6887,253.8861,1200.0
2020-12-30 10:35:00,270.72,270.72,270.2,270.2,1805.0,254.4029,254.4029,253.9142,253.9142,1805.0
2020-12-30 10:40:00,270.26,270.46,270.14,270.35,1359.0,253.9706,254.1586,253.8579,254.0552,1359.0
2020-12-30 10:45:00,270.21,270.32,269.87,269.98,4700.0,253.9236,254.027,253.6041,253.7075,4700.0
2020-12-30 10:50:00,269.98,270.0,269.54,269.54,1600.0,253.7075,253.7263,253.294,253.294,1600.0
2020-12-30 10:55:00,269.78,269.88,269.64,269.88,1117.0,253.5196,253.6135,253.388,253.6135,1117.0
2020-12-30 11:00:00,269.81,269.81,269.53,269.66,850.0,253.5478,253.5478,253.2846,253.4068,850.0
2020-12-30 11:05:00,269.35,269.68,269.35,269.68,1239.0,253.1155,253.4256,253.1155,253.4256,1239.0
2020-12-30 11:10:00,269.41,269.65,269.18,269.39,2339.0,253.1719,253.3974,252.9557,253.1531,2339.0
2020-12-30 11:15:00,269.26,269.27,268.85,268.96,1592.0,253.0309,253.0403,252.6456,252.749,1592.0
2020-12-30 11:20:00,268.74,269.43,268.74,269.41,3125.0,252.5422,253.1907,252.5422,253.1719,3125.0
2020-12-30 11:25:00,269.38,269.39,268.79,268.79,1717.0,253.1437,253.1531,252.5892,252.5892,1717.0
2020-12-30 11:30:00,268.78,268.96,268.78,268.81,900.0,252.5798,252.749,252.5798,252.608,900.0
2020-12-30 11:35:00,268.68,269.01,268.65,268.65,800.0,252.4859,252.796,252.4577,252.4577,800.0
2020-12-30 11:40:00,268.64,268.7,268.64,268.7,306.0,252.4483,252.5047,252.4483,252.5047,306.0
2020-12-30 11:45:00,268.47,268.6,268.47,268.6,200.0,252.2885,252.4107,252.2885,252.4107,200.0
2020-12-30 11:50:00,268.79,268.98,268.78,268.8,916.0,252.5892,252.7678,252.5798,252.5986,916.0
2020-12-30 11:55:00,269.03,269.03,268.64,268.65,400.0,252.8148,252.8148,252.4483,252.4577,400.0
2020-12-30 12:00:00,268.65,268.65,268.39,268.6,700.0,252.4577,252.4577,252.2133,252.4107,700.0
2020-12-30 12:05:00,268.6,268.6,268.6,268.6,0.0,252.4107,252.4107,252.4107,252.4107,0.0
2020-12-30 12:10:00,268.55,268.92,268.55,268.91,930.0,252.3637,252.7114,252.3637,252.702,930.0
2020-12-30 12:15:00,268.98,269.33,268.97,269.15,1025.0,252.7678,253.0967,252.7584,252.9275,1025.0
2020-12-30 12:20:00,269.29,269.31,269.06,269.19,1202.0,253.0591,253.0779,252.843,252.9651,1202.0
2020-12-30 12:25:00,269.29,269.43,269.29,269.42,2017.0,253.0591,253.1907,253.0591,253.1813,2017.0
2020-12-30 12:30:00,269.31,269.61,269.26,269.43,1993.0,253.0779,253.3598,253.0309,253.1907,1993.0
2020-12-30 12:35:00,269.59,269.59,269.58,269.59,100.0,253.341,253.341,253.3316,253.341,100.0
2020-12-30 12:40:00,269.62,269.99,269.62,269.7,1040.0,253.3692,253.7169,253.3692,253.4444,1040.0
2020-12-30 12:45:00,269.83,269.93,269.5,269.64,1707.0,253.5665,253.6605,253.2564,253.388,1707.0
2020-12-30 12:50:00,269.52,269.6,269.52,269.6,500.0,253.2752,253.3504,253.2752,253.3504,500.0
2020-12-30 12:55:00,269.59,269.79,269.59,269.72,935.0,253.341,253.529,253.341,253.4632,935.0
2020-12-30 13:00:00,269.73,269.75,269.57,269.75,1720.0,253.4726,253.4914,253.3222,253.4914,1720.0
2020-12-30 13:05:00,269.69,269.8,269.69,269.8,420.0,253.435,253.5384,253.435,253.5384,420.0
2020-12-30 13:10:00,269.75,269.84,269.75,269.77,873.0,253.4914,253.5759,253.4914,253.5102,873.0
2020-12-30 13:15:00,269.75,269.79,269.52,269.62,3071.0,253.4914,253.529,253.2752,253.3692,3071.0
2020-12-30 13:20:00,269.51,269.62,269.09,269.21,2699.0,253.2658,253.3692,252.8711,252.9839,2699.0
2020-12-30 13:25:00,269.31,269.31,269.04,269.04,420.0,253.0779,253.0779,252.8242,252.8242,420.0
2020-12-30 13:30:00,269.15,269.29,269.06,269.11,1500.0,252.9275,253.0591,252.843,252.8899,1500.0
2020-12-30 13:35:00,269.12,269.13,269.0,269.02,800.0,252.8993,252.9087,252.7866,252.8054,800.0
2020-12-30 13:40:00,268.99,269.27,268.93,269.17,8304.0,252.7772,253.0403,252.7208,252.9463,8304.0
2020-12-30 13:45:00,268.99,269.41,268.94,269.32,11929.0,252.7772,253.1719,252.7302,253.0873,11929.0
2020-12-30 13:50:00,269.3,269.68,269.3,269.56,2113.0,253.0685,253.4256,253.0685,253.3128,2113.0
2020-12-30 13:55:00,269.56,269.56,269.12,269.12,1310.0,253.3128,253.3128,252.8993,252.8993,1310.0
2020-12-30 14:00:00,269.0,269.16,268.93,269.15,1530.0,252.7866,252.9369,252.7208,252.9275,1530.0
2020-12-30 14:05:00,269.31,269.58,269.31,269.43,499.0,253.0779,253.3316,253.0779,253.1907,499.0
2020-12-30 14:10:00,269.25,269.55,269.25,269.53,800.0,253.0215,253.3034,253.0215,253.2846,800.0
2020-12-30 14:15:00,269.4,269.43,269.35,269.37,900.0,253.1625,253.1907,253.1155,253.1343,900.0
2020-12-30 14:20:00,269.42,269.48,269.3,269.48,882.0,253.1813,253.2376,253.0685,253.2376,882.0
2020-12-30 14:25:00,269.49,269.5,269.31,269.36,1072.0,253.247,253.2564,253.0779,253.1249,1072.0
2020-12-30 14:30:00,269.45,269.59,269.45,269.54,801.0,253.2095,253.341,253.2095,253.294,801.0
2020-12-30 14:35:00,269.77,269.77,269.49,269.49,509.0,253.5102,253.5102,253.247,253.247,509.0
2020-12-30 14:40:00,269.74,269.74,269.74,269.74,100.0,253.482,253.482,253.482,253.482,100.0
2020-12-30 14:45:00,269.62,269.88,269.52,269.88,800.0,253.3692,253.6135,253.2752,253.6135,800.0
2020-12-30 14:50:00,269.86,269.96,269.3,269.4,1937.0,253.5947,253.6887,253.0685,253.1625,1937.0
2020-12-30 14:55:00,269.47,269.68,269.47,269.56,618.0,253.2282,253.4256,253.2282,253.3128,618.0
2020-12-30 15:00:00,269.37,269.45,269.36,269.36,449.0,253.1343,253.2095,253.1249,253.1249,449.0
2020-12-30 15:05:00,269.31,269.31,269.3,269.31,202.0,253.0779,253.0779,253.0685,253.0779,202.0
2020-12-30 15:10:00,269.44,269.77,269.44,269.77,1002.0,253.2001,253.5102,253.2001,253.5102,1002.0
2020-12-30 15:15:00,269.79,269.8,269.56,269.77,1110.0,253.529,253.5384,253.3128,253.5102,1110.0
2020-12-30 15:20:00,269.76,269.76,269.59,269.69,725.0,253.5008,253.5008,253.341,253.435,725.0
2020-12-30 15:25:00,269.78,270.13,269.7,270.13,1904.0,253.5196,253.8485,253.4444,253.8485,1904.0
2020-12-30 15:30:00,269.98,270.18,269.97,270.18,1373.0,253.7075,253.8955,253.6981,253.8955,1373.0
2020-12-30 15:35:00,270.37,270.39,270.11,270.11,1016.0,254.074,254.0928,253.8297,253.8297,1016.0
2020-12-30 15:40:00,270.14,270.39,270.1,270.23,1530.0,253.8579,254.0928,253.8203,253.9424,1530.0
2020-12-30 15:45:00,270.09,270.36,270.09,270.19,2060.0,253.8109,254.0646,253.8109,253.9048,2060.0
2020-12-30 15:50:00,270.37,271.17,270.18,270.96,8784.0,254.074,254.8258,253.8955,254.6284,8784.0
2020-12-30 15:55:00,271.07,271.07,269.83,270.54,31500.0,254.7318,254.7318,253.5665,254.2338,31500.0
2020-12-31 09:30:00,269.5,269.66,267.97,267.98,3317.0,253.2564,253.4068,251.8187,251.8281,3317.0
2020-12-31 09:35:00,268.68,269.11,268.55,268.78,1161.0,252.4859,252.8899,252.3637,252.5798,1161.0
2020-12-31 09:40:00,268.26,268.73,267.97,268.73,1271.0,252.0912,252.5328,251.8187,252.5328,1271.0
2020-12-31 09:45:00,269.18,269.51,269.18,269.51,200.0,252.9557,253.2658,252.9557,253.2658,200.0
2020-12-31 09:50:00,269.34,269.56,268.77,269.35,2125.0,253.1061,253.3128,252.5704,253.1155,2125.0
2020-12-31 09:55:00,269.16,269.72,268.91,268.92,1142.0,252.9369,253.4632,252.702,252.7114,1142.0
2020-12-31 10:00:00,269.3,269.47,269.29,269.46,730.0,253.0685,253.2282,253.0591,253.2188,730.0
2020-12-31 10:05:00,269.65,269.65,269.5,269.5,453.0,253.3974,253.3974,253.2564,253.2564,453.0
2020-12-31 10:10:00,269.37,269.55,269.26,269.44,1347.0,253.1343,253.3034,253.0309,253.2001,1347.0
2020-12-31 10:15:00,269.51,269.77,269.51,269.77,312.0,253.2658,253.5102,253.2658,253.5102,312.0
2020-12-31 10:20:00,269.77,269.77,269.77,269.77,0.0,253.5102,253.5102,253.5102,253.5102,0.0
2020-12-31 10:25:00,270.05,270.05,269.83,270.01,300.0,253.7733,253.7733,253.5665,253.7357,300.0
2020-12-31 10:30:00,270.11,270.37,270.11,270.37,200.0,253.8297,254.074,253.8297,254.074,200.0
2020-12-31 10:35:00,270.57,270.64,270.35,270.63,700.0,254.2619,254.3277,254.0552,254.3183,700.0
2020-12-31 10:40:00,270.44,270.55,270.39,270.55,1395.0,254.1398,254.2432,254.0928,254.2432,1395.0
2020-12-31 10:45:00,270.54,270.55,270.54,270.55,215.0,254.2338,254.2432,254.2338,254.2432,215.0
2020-12-31 10:50:00,270.51,270.52,270.49,270.5,500.0,254.2056,254.215,254.1868,254.1962,500.0
2020-12-31 10:55:00,270.5,270.5,270.18,270.34,811.0,254.1962,254.1962,253.8955,254.0458,811.0
2020-12-31 11:00:00,270.26,270.28,270.09,270.18,685.0,253.9706,253.9894,253.8109,253.8955,685.0
2020-12-31 11:05:00,270.58,270.58,270.14,270.14,1601.0,254.2713,254.2713,253.8579,253.8579,1601.0
2020-12-31 11:10:00,270.01,270.01,269.66,269.92,3333.0,253.7357,253.7357,253.4068,253.6511,3333.0
2020-12-31 11:15:00,269.77,270.07,269.38,269.56,2355.0,253.5102,253.7921,253.1437,253.3128,2355.0
2020-12-31 11:20:00,269.72,269.76,269.43,269.63,2020.0,253.4632,253.5008,253.1907,253.3786,2020.0
2020-12-31 11:25:00,269.63,269.79,269.58,269.59,600.0,253.3786,253.529,253.3316,253.341,600.0
2020-12-31 11:30:00,269.63,269.89,269.37,269.89,2100.0,253.3786,253.6229,253.1343,253.6229,2100.0
2020-12-31 11:35:00,269.9,269.9,269.6,269.73,1302.0,253.6323,253.6323,253.3504,253.4726,1302.0
2020-12-31 11:40:00,269.63,269.91,269.56,269.91,2934.0,253.3786,253.6417,253.3128,253.6417,2934.0
2020-12-31 11:45:00,269.69,269.95,269.56,269.85,2254.0,253.435,253.6793,253.3128,253.5853,2254.0
2020-12-31 11:50:00,269.71,269.99,269.71,269.97,1200.0,253.4538,253.7169,253.4538,253.6981,1200.0
2020-12-31 11:55:00,270.02,270.37,269.99,270.32,3519.0,253.7451,254.074,253.7169,254.027,3519.0
2020-12-31 12:00:00,270.41,270.41,269.81,269.98,300.0,254.1116,254.1116,253.5478,253.7075,300.0
2020-12-31 12:05:00,269.96,270.65,269.96,270.65,1995.0,253.6887,254.3371,253.6887,254.3371,1995.0
2020-12-31 12:10:00,270.69,270.69,270.39,270.39,1912.0,254.3747,254.3747,254.0928,254.0928,1912.0
2020-12-31 12:15:00,270.47,270.97,270.46,270.84,2457.0,254.168,254.6378,254.1586,254.5157,2457.0
2020-12-31 12:20:00,270.75,270.86,270.75,270.86,500.0,254.4311,254.5345,254.4311,254.5345,500.0
2020-12-31 12:25:00,270.87,271.13,270.65,271.0,1089.0,254.5439,254.7882,254.3371,254.666,1089.0
2020-12-31 12:30:00,271.04,271.12,270.8,270.81,5895.0,254.7036,254.7788,254.4781,254.4875,5895.0
2020-12-31 12:35:00,270.99,271.2,270.78,270.94,7347.0,254.6566,254.854,254.4593,254.6096,7347.0
2020-12-31 12:40:00,270.86,270.95,270.72,270.8,1529.0,254.5345,254.619,254.4029,254.4781,1529.0
2020-12-31 12:45:00,270.85,271.27,270.85,271.27,1090.0,254.5251,254.9198,254.5251,254.9198,1090.0
2020-12-31 12:50:00,271.26,271.26,271.1,271.11,1010.0,254.9104,254.9104,254.76,254.7694,1010.0
2020-12-31 12:55:00,271.18,271.76,270.99,271.74,2001.0,254.8352,255.3802,254.6566,255.3614,2001.0
2020-12-31 13:00:00,271.74,271.86,271.43,271.44,900.0,255.3614,255.4742,255.0701,255.0795,900.0
2020-12-31 13:05:00,271.53,271.58,271.32,271.45,2500.0,255.1641,255.2111,254.9667,255.0889,2500.0
2020-12-31 13:10:00,271.47,271.85,271.37,271.85,2353.0,255.1077,255.4648,255.0137,255.4648,2353.0
2020-12-31 13:15:00,271.84,271.85,271.64,271.81,1565.0,255.4554,255.4648,255.2675,255.4272,1565.0
2020-12-31 13:20:00,271.83,271.83,271.72,271.83,340.0,255.446,255.446,255.3426,255.446,340.0
2020-12-31 13:25:00,271.67,271.67,271.48,271.48,700.0,255.2956,255.2956,255.1171,255.1171,700.0
2020-12-31 13:30:00,271.42,271.44,270.97,271.07,2690.0,255.0607,255.0795,254.6378,254.7318,2690.0
2020-12-31 13:35:00,270.88,271.11,270.79,271.02,1025.0,254.5533,254.7694,254.4687,254.6848,1025.0
2020-12-31 13:40:00,270.83,270.98,270.83,270.98,640.0,254.5063,254.6472,254.5063,254.6472,640.0
2020-12-31 13:45:00,270.88,271.03,270.73,270.73,1440.0,254.5533,254.6942,254.4123,254.4123,1440.0
2020-12-31 13:50:00,270.95,271.1,270.63,270.94,7287.0,254.619,254.76,254.3183,254.6096,7287.0
2020-12-31 13:55:00,270.9,271.39,270.66,270.9,20186.0,254.5721,255.0325,254.3465,254.5721,20186.0
2020-12-31 14:00:00,270.94,271.23,270.93,271.11,2831.0,254.6096,254.8822,254.6002,254.7694,2831.0
2020-12-31 14:05:00,271.01,271.09,270.42,270.9,3343.0,254.6754,254.7506,254.121,254.5721,3343.0
2020-12-31 14:10:00,271.09,271.2,270.77,271.0,4813.0,254.7506,254.854,254.4499,254.666,4813.0
2020-12-31 14:15:00,271.18,271.49,270.99,271.02,10873.0,254.8352,255.1265,254.6566,254.6848,10873.0
2020-12-31 14:20:00,271.1,271.1,270.94,270.94,2155.0,254.76,254.76,254.6096,254.6096,2155.0
2020-12-31 14:25:00,271.11,271.11,270.84,271.06,1700.0,254.7694,254.7694,254.5157,254.7224,1700.0
2020-12-31 14:30:00,270.83,271.1,270.67,271.0,5953.0,254.5063,254.76,254.3559,254.666,5953.0
2020-12-31 14:35:00,271.0,271.06,270.89,271.0,10930.0,254.666,254.7224,254.5627,254.666,10930.0
2020-12-31 14:40:00,271.0,271.37,270.94,271.31,8966.0,254.666,255.0137,254.6096,254.9573,8966.0
2020-12-31 14:45:00,271.31,271.31,271.06,271.06,1836.0,254.9573,254.9573,254.7224,254.7224,1836.0
2020-12-31 14:50:00,271.2,271.24,271.05,271.22,3421.0,254.854,254.8916,254.713,254.8728,3421.0
2020-12-31 14:55:00,271.2,271.31,270.95,270.95,1679.0,254.854,254.9573,254.619,254.619,1679.0
2020-12-31 15:00:00,271.0,271.25,271.0,271.25,1571.0,254.666,254.901,254.666,254.901,1571.0
2020-12-31 15:05:00,271.21,271.73,271.2,271.5,3718.0,254.8634,255.352,254.854,255.1359,3718.0
2020-12-31 15:10:00,271.42,271.76,271.42,271.66,2550.0,255.0607,255.3802,255.0607,255.2862,2550.0
2020-12-31 15:15:00,271.77,272.13,271.77,272.06,2439.0,255.3896,255.7279,255.3896,255.6621,2439.0
2020-12-31 15:20:00,272.03,272.03,271.86,272.0,5795.0,255.6339,255.6339,255.4742,255.6058,5795.0
2020-12-31 15:25:00,271.96,272.05,271.73,271.73,5531.0,255.5682,255.6527,255.352,255.352,5531.0
2020-12-31 15:30:00,271.72,271.78,271.5,271.61,1795.0,255.3426,255.399,255.1359,255.2393,1795.0
2020-12-31 15:35:00,271.89,271.93,271.58,271.58,1501.0,255.5024,255.54,255.2111,255.2111,1501.0
2020-12-31 15:40:00,271.48,271.7,271.29,271.65,3487.0,255.1171,255.3238,254.9385,255.2769,3487.0
2020-12-31 15:45:00,271.71,271.97,271.53,271.96,4805.0,255.3332,255.5776,255.1641,255.5682,4805.0
2020-12-31 15:50:00,271.74,272.66,271.73,272.32,16630.0,255.3614,256.226,255.352,255.9065,16630.0
2020-12-31 15:55:00,272.25,272.75,272.08,272.39,37356.0,255.8407,256.3106,255.6809,255.9722,37356.0
2021-01-04 09:30:00,273.51,274.17,272.78,273.92,13266.0,257.0247,257.645,256.3387,257.41,13266.0
2021-01-04 09:35:00,274.17,274.84,273.44,274.42,7466.0,257.645,258.2746,256.959,257.8799,7466.0
2021-01-04 09:40:00,274.87,275.03,273.78,274.99,4603.0,258.3028,258.4531,257.2785,258.4155,4603.0
2021-01-04 09:45:00,274.79,274.79,274.02,274.02,3632.0,258.2276,258.2276,257.504,257.504,3632.0
2021-01-04 09:50:00,273.81,273.82,272.69,273.5,8602.0,257.3067,257.3161,256.2542,257.0153,8602.0
2021-01-04 09:55:00,273.78,274.06,273.0,273.29,3396.0,257.2785,257.5416,256.5455,256.818,3396.0
2021-01-04 10:00:00,273.07,273.49,272.17,272.19,1824.0,256.6113,257.0059,255.7655,255.7843,1824.0
2021-01-04 10:05:00,272.28,272.43,271.55,271.69,7549.0,255.8689,256.0098,255.1829,255.3144,7549.0
2021-01-04 10:10:00,271.69,272.52,271.41,272.48,2750.0,255.3144,256.0944,255.0513,256.0568,2750.0
2021-01-04 10:15:00,271.95,272.84,271.74,272.62,4353.0,255.5588,256.3951,255.3614,256.1884,4353.0
2021-01-04 10:20:00,272.36,272.88,272.16,272.33,2946.0,255.9441,256.4327,255.7561,255.9159,2946.0
2021-01-04 10:25:00,272.51,272.7,272.22,272.55,3916.0,256.085,256.2636,255.8125,256.1226,3916.0
2021-01-04 10:30:00,272.74,272.74,271.58,271.59,5640.0,256.3012,256.3012,255.2111,255.2205,5640.0
2021-01-04 10:35:00,271.54,271.54,270.47,270.72,3417.0,255.1735,255.1735,254.168,254.4029,3417.0
2021-01-04 10:40:00,270.68,271.35,270.56,271.13,4601.0,254.3653,254.9949,254.2525,254.7882,4601.0
2021-01-04 10:45:00,271.13,271.14,270.35,270.51,1898.0,254.7882,254.7976,254.0552,254.2056,1898.0
2021-01-04 10:50:00,270.34,270.34,268.52,268.52,2118.0,254.0458,254.0458,252.3355,252.3355,2118.0
2021-01-04 10:55:00,268.44,268.74,267.63,268.17,6768.0,252.2603,252.5422,251.4991,252.0066,6768.0
2021-01-04 11:00:00,268.38,268.65,266.68,266.91,4426.0,252.2039,252.4577,250.6064,250.8225,4426.0
2021-01-04 11:05:00,267.25,267.26,265.8,266.18,6489.0,251.1421,251.1514,249.7794,250.1365,6489.0
2021-01-04 11:10:00,265.9,267.14,265.66,267.08,5228.0,249.8734,251.0387,249.6479,250.9823,5228.0
2021-01-04 11:15:00,266.97,268.23,266.67,268.07,7220.0,250.8789,252.063,250.597,251.9126,7220.0
2021-01-04 11:20:00,267.92,268.6,267.82,267.82,4145.0,251.7717,252.4107,251.6777,251.6777,4145.0
2021-01-04 11:25:00,268.0,268.25,267.98,268.19,2504.0,251.8468,252.0818,251.8281,252.0254,2504.0
2021-01-04 11:30:00,268.15,268.64,267.92,268.57,6306.0,251.9878,252.4483,251.7717,252.3825,6306.0
2021-01-04 11:35:00,268.04,268.23,267.64,267.77,2199.0,251.8844,252.063,251.5085,251.6307,2199.0
2021-01-04 11:40:00,267.85,268.34,267.42,268.06,4590.0,251.7059,252.1664,251.3018,251.9032,4590.0
2021-01-04 11:45:00,268.23,268.29,267.9,268.13,3530.0,252.063,252.1194,251.7529,251.969,3530.0
2021-01-04 11:50:00,268.31,268.55,267.26,267.38,1500.0,252.1382,252.3637,251.1514,251.2642,1500.0
2021-01-04 11:55:00,266.98,266.98,266.09,266.27,6964.0,250.8883,250.8883,250.052,250.2211,6964.0
2021-01-04 12:00:00,266.25,267.23,266.25,266.53,3466.0,250.2023,251.1233,250.2023,250.4654,3466.0
2021-01-04 12:05:00,266.5,266.8,266.01,266.05,7406.0,250.4373,250.7192,249.9768,250.0144,7406.0
2021-01-04 12:10:00,266.28,266.43,265.53,265.53,1833.0,250.2305,250.3715,249.5257,249.5257,1833.0
2021-01-04 12:15:00,265.01,266.01,264.99,265.65,2770.0,249.0371,249.9768,249.0183,249.6385,2770.0
2021-01-04 12:20:00,265.53,265.99,265.53,265.96,1137.0,249.5257,249.958,249.5257,249.9298,1137.0
2021-01-04 12:25:00,266.04,266.39,265.99,266.39,1603.0,250.005,250.3339,249.958,250.3339,1603.0
2021-01-04 12:30:00,266.22,266.22,265.37,265.82,1705.0,250.1741,250.1741,249.3754,249.7982,1705.0
2021-01-04 12:35:00,265.6,265.69,265.16,265.16,1400.0,249.5915,249.6761,249.178,249.178,1400.0
2021-01-04 12:40:00,264.75,264.77,264.35,264.41,1706.0,248.7927,248.8115,248.4168,248.4732,1706.0
2021-01-04 12:45:00,264.2,264.85,264.2,264.79,1400.0,248.2759,248.8867,248.2759,248.8303,1400.0
2021-01-04 12:50:00,264.64,265.42,264.55,265.42,1226.0,248.6894,249.4224,248.6048,249.4224,1226.0
2021-01-04 12:55:00,265.39,265.69,265.29,265.41,1407.0,249.3942,249.6761,249.3002,249.413,1407.0
2021-01-04 13:00:00,265.42,265.69,265.34,265.69,2545.0,249.4224,249.6761,249.3472,249.6761,2545.0
2021-01-04 13:05:00,265.67,266.0,265.57,266.0,3048.0,249.6573,249.9674,249.5633,249.9674,3048.0
2021-01-04 13:10:00,265.93,266.78,265.92,266.78,1422.0,249.9016,250.7004,249.8922,250.7004,1422.0
2021-01-04 13:15:00,266.65,267.11,266.62,267.06,1450.0,250.5782,251.0105,250.55,250.9635,1450.0
2021-01-04 13:20:00,267.03,267.55,266.87,267.55,1400.0,250.9353,251.424,250.785,251.424,1400.0
2021-01-04 13:25:00,267.73,268.04,267.67,267.7,1875.0,251.5931,251.8844,251.5367,251.5649,1875.0
2021-01-04 13:30:00,267.72,267.72,266.86,266.86,2400.0,251.5837,251.5837,250.7756,250.7756,2400.0
2021-01-04 13:35:00,267.08,267.19,266.88,267.1,1213.0,250.9823,251.0857,250.7944,251.0011,1213.0
2021-01-04 13:40:00,267.53,267.7,266.82,266.82,2809.0,251.4052,251.5649,250.738,250.738,2809.0
2021-01-04 13:45:00,266.92,267.6,266.92,267.6,1302.0,250.8319,251.471,250.8319,251.471,1302.0
2021-01-04 13:50:00,267.99,268.13,267.88,268.11,1603.0,251.8374,251.969,251.7341,251.9502,1603.0
2021-01-04 13:55:00,268.17,268.21,268.02,268.02,1173.0,252.0066,252.0442,251.8656,251.8656,1173.0
2021-01-04 14:00:00,268.04,268.04,267.39,267.68,5488.0,251.8844,251.8844,251.2736,251.5461,5488.0
2021-01-04 14:05:00,267.62,267.62,266.56,266.58,1455.0,251.4898,251.4898,250.4936,250.5124,1455.0
2021-01-04 14:10:00,266.34,266.59,266.05,266.48,1349.0,250.2869,250.5218,250.0144,250.4185,1349.0
2021-01-04 14:15:00,266.37,266.75,266.1,266.1,2402.0,250.3151,250.6722,250.0614,250.0614,2402.0
2021-01-04 14:20:00,266.45,266.67,266.45,266.67,300.0,250.3903,250.597,250.3903,250.597,300.0
2021-01-04 14:25:00,266.69,266.69,265.91,265.96,2862.0,250.6158,250.6158,249.8828,249.9298,2862.0
2021-01-04 14:30:00,265.75,265.75,265.15,265.15,2704.0,249.7325,249.7325,249.1686,249.1686,2704.0
2021-01-04 14:35:00,265.14,265.62,265.0,265.29,3014.0,249.1592,249.6103,249.0277,249.3002,3014.0
2021-01-04 14:40:00,265.51,265.64,265.12,265.3,1975.0,249.5069,249.6291,249.1404,249.3096,1975.0
2021-01-04 14:45:00,265.49,265.49,264.77,264.77,2774.0,249.4881,249.4881,248.8115,248.8115,2774.0
2021-01-04 14:50:00,264.85,265.14,264.82,265.05,2767.0,248.8867,249.1592,248.8585,249.0747,2767.0
2021-01-04 14:55:00,265.07,266.24,265.07,265.63,4813.0,249.0934,250.1929,249.0934,249.6197,4813.0
2021-01-04 15:00:00,265.5,265.85,264.76,264.76,3537.0,249.4975,249.8264,248.8021,248.8021,3537.0
2021-01-04 15:05:00,264.97,265.65,264.95,265.41,2575.0,248.9995,249.6385,248.9807,249.413,2575.0
2021-01-04 15:10:00,265.4,265.87,265.18,265.46,2701.0,249.4036,249.8452,249.1968,249.4599,2701.0
2021-01-04 15:15:00,265.64,265.64,265.13,265.52,3405.0,249.6291,249.6291,249.1498,249.5163,3405.0
2021-01-04 15:20:00,265.54,265.75,265.26,265.55,1992.0,249.5351,249.7325,249.272,249.5445,1992.0
2021-01-04 15:25:00,265.65,265.87,265.5,265.53,1101.0,249.6385,249.8452,249.4975,249.5257,1101.0
2021-01-04 15:30:00,265.3,266.23,265.06,265.9,5869.0,249.3096,250.1835,249.084,249.8734,5869.0
2021-01-04 15:35:00,265.85,266.22,265.63,266.12,4200.0,249.8264,250.1741,249.6197,250.0802,4200.0
2021-01-04 15:40:00,266.16,266.24,265.81,265.98,6832.0,250.1177,250.1929,249.7888,249.9486,6832.0
2021-01-04 15:45:00,266.01,266.48,265.75,266.48,8512.0,249.9768,250.4185,249.7325,250.4185,8512.0
2021-01-04 15:50:00,266.36,266.57,266.02,266.44,9767.0,250.3057,250.503,249.9862,250.3809,9767.0
2021-01-04 15:55:00,266.32,266.52,265.83,265.94,31094.0,250.2681,250.4561,249.8076,249.911,31094.0
2021-01-05 09:30:00,265.32,270.07,265.32,269.99,14824.0,249.3284,253.7921,249.3284,253.7169,14824.0
2021-01-05 09:35:00,269.9,272.0,269.9,271.37,5583.0,253.6323,255.6058,253.6323,255.0137,5583.0
2021-01-05 09:40:00,271.38,271.8,269.69,269.7,10179.0,255.0231,255.4178,253.435,253.4444,10179.0
2021-01-05 09:45:00,269.87,270.49,269.26,270.01,5265.0,253.6041,254.1868,253.0309,253.7357,5265.0
2021-01-05 09:50:00,270.21,270.27,269.5,269.55,5947.0,253.9236,253.98,253.2564,253.3034,5947.0
2021-01-05 09:55:00,269.87,270.08,269.78,269.88,1743.0,253.6041,253.8015,253.5196,253.6135,1743.0
2021-01-05 10:00:00,269.94,270.8,269.66,270.54,17376.0,253.6699,254.4781,253.4068,254.2338,17376.0
2021-01-05 10:05:00,270.45,270.45,268.98,269.5,5538.0,254.1492,254.1492,252.7678,253.2564,5538.0
2021-01-05 10:10:00,269.27,269.88,269.02,269.4,2800.0,253.0403,253.6135,252.8054,253.1625,2800.0
2021-01-05 10:15:00,269.49,269.9,269.42,269.42,3369.0,253.247,253.6323,253.1813,253.1813,3369.0
2021-01-05 10:20:00,269.72,269.72,269.14,269.5,900.0,253.4632,253.4632,252.9181,253.2564,900.0
2021-01-05 10:25:00,269.37,269.53,268.52,268.52,2000.0,253.1343,253.2846,252.3355,252.3355,2000.0
2021-01-05 10:30:00,268.83,269.14,268.08,268.22,3513.0,252.6268,252.9181,251.922,252.0536,3513.0
2021-01-05 10:35:00,268.38,268.67,268.36,268.41,900.0,252.2039,252.4765,252.1851,252.2321,900.0
2021-01-05 10:40:00,268.48,268.81,267.45,267.45,2106.0,252.2979,252.608,251.33,251.33,2106.0
2021-01-05 10:45:00,267.63,269.27,267.6,269.0,7447.0,251.4991,253.0403,251.471,252.7866,7447.0
2021-01-05 10:50:00,269.27,269.68,269.22,269.6,1600.0,253.0403,253.4256,252.9933,253.3504,1600.0
2021-01-05 10:55:00,269.76,269.76,268.77,268.78,1400.0,253.5008,253.5008,252.5704,252.5798,1400.0
2021-01-05 11:00:00,268.97,269.46,268.84,269.46,2002.0,252.7584,253.2188,252.6362,253.2188,2002.0
2021-01-05 11:05:00,269.31,269.31,268.46,268.95,1638.0,253.0779,253.0779,252.2791,252.7396,1638.0
2021-01-05 11:10:00,268.98,269.68,268.98,269.53,681.0,252.7678,253.4256,252.7678,253.2846,681.0
2021-01-05 11:15:00,269.52,269.52,268.81,269.28,2100.0,253.2752,253.2752,252.608,253.0497,2100.0
2021-01-05 11:20:00,269.46,269.99,269.46,269.64,900.0,253.2188,253.7169,253.2188,253.388,900.0
2021-01-05 11:25:00,269.75,270.66,269.74,270.56,2721.0,253.4914,254.3465,253.482,254.2525,2721.0
2021-01-05 11:30:00,270.46,270.7,270.39,270.55,2194.0,254.1586,254.3841,254.0928,254.2432,2194.0
2021-01-05 11:35:00,270.68,270.68,270.49,270.65,900.0,254.3653,254.3653,254.1868,254.3371,900.0
2021-01-05 11:40:00,270.9,270.99,270.7,270.99,3005.0,254.5721,254.6566,254.3841,254.6566,3005.0
2021-01-05 11:45:00,271.09,271.1,270.34,270.46,3212.0,254.7506,254.76,254.0458,254.1586,3212.0
2021-01-05 11:50:00,270.86,271.0,270.71,270.97,1800.0,254.5345,254.666,254.3935,254.6378,1800.0
2021-01-05 11:55:00,270.98,271.26,270.87,270.87,2200.0,254.6472,254.9104,254.5439,254.5439,2200.0
2021-01-05 12:00:00,270.9,271.21,270.9,270.91,2000.0,254.5721,254.8634,254.5721,254.5815,2000.0
2021-01-05 12:05:00,271.09,271.59,271.09,271.57,2707.0,254.7506,255.2205,254.7506,255.2017,2707.0
2021-01-05 12:10:00,271.64,272.18,271.42,271.43,4914.0,255.2675,255.7749,255.0607,255.0701,4914.0
2021-01-05 12:15:00,271.55,271.55,271.16,271.21,3359.0,255.1829,255.1829,254.8164,254.8634,3359.0
2021-01-05 12:20:00,271.19,271.55,271.04,271.18,5001.0,254.8446,255.1829,254.7036,254.8352,5001.0
2021-01-05 12:25:00,271.3,271.38,271.1,271.1,5300.0,254.9479,255.0231,254.76,254.76,5300.0
2021-01-05 12:30:00,271.03,271.03,270.64,270.64,2222.0,254.6942,254.6942,254.3277,254.3277,2222.0
2021-01-05 12:35:00,270.81,271.08,270.8,271.06,930.0,254.4875,254.7412,254.4781,254.7224,930.0
2021-01-05 12:40:00,271.19,271.19,270.78,270.87,2509.0,254.8446,254.8446,254.4593,254.5439,2509.0
2021-01-05 12:45:00,270.86,271.06,270.83,270.86,1792.0,254.5345,254.7224,254.5063,254.5345,1792.0
2021-01-05 12:50:00,270.84,271.22,270.84,271.16,2165.0,254.5157,254.8728,254.5157,254.8164,2165.0
2021-01-05 12:55:00,270.95,271.39,270.95,271.38,1300.0,254.619,255.0325,254.619,255.0231,1300.0
2021-01-05 13:00:00,271.5,271.86,271.4,271.75,4057.0,255.1359,255.4742,255.0419,255.3708,4057.0
2021-01-05 13:05:00,271.64,271.64,271.38,271.53,1310.0,255.2675,255.2675,255.0231,255.1641,1310.0
2021-01-05 13:10:00,271.4,271.49,271.34,271.43,1400.0,255.0419,255.1265,254.9855,255.0701,1400.0
2021-01-05 13:15:00,271.31,271.31,271.23,271.24,400.0,254.9573,254.9573,254.8822,254.8916,400.0
2021-01-05 13:20:00,271.32,271.39,271.23,271.29,900.0,254.9667,255.0325,254.8822,254.9385,900.0
2021-01-05 13:25:00,271.34,271.62,271.33,271.56,2343.0,254.9855,255.2487,254.9761,255.1923,2343.0
2021-01-05 13:30:00,271.5,271.52,271.27,271.28,2384.0,255.1359,255.1547,254.9198,254.9292,2384.0
2021-01-05 13:35:00,271.26,271.36,271.07,271.07,1280.0,254.9104,255.0043,254.7318,254.7318,1280.0
2021-01-05 13:40:00,271.0,271.04,270.91,271.04,1000.0,254.666,254.7036,254.5815,254.7036,1000.0
2021-01-05 13:45:00,271.1,271.24,270.79,270.85,2100.0,254.76,254.8916,254.4687,254.5251,2100.0
2021-01-05 13:50:00,270.8,270.8,270.64,270.79,900.0,254.4781,254.4781,254.3277,254.4687,900.0
2021-01-05 13:55:00,270.79,271.64,270.79,271.58,1530.0,254.4687,255.2675,254.4687,255.2111,1530.0
2021-01-05 14:00:00,271.58,272.22,271.58,272.22,2325.0,255.2111,255.8125,255.2111,255.8125,2325.0
2021-01-05 14:05:00,272.32,272.96,272.32,272.85,4362.0,255.9065,256.5079,255.9065,256.4045,4362.0
2021-01-05 14:10:00,272.87,273.0,272.73,272.8,3331.0,256.4233,256.5455,256.2918,256.3575,3331.0
2021-01-05 14:15:00,272.9,273.58,272.9,273.04,18326.0,256.4515,257.0905,256.4515,256.5831,18326.0
2021-01-05 14:20:00,273.03,273.11,272.75,272.87,2393.0,256.5737,256.6489,256.3106,256.4233,2393.0
2021-01-05 14:25:00,272.9,273.33,272.85,273.06,2984.0,256.4515,256.8556,256.4045,256.6019,2984.0
2021-01-05 14:30:00,273.35,273.71,273.01,273.01,3284.0,256.8744,257.2127,256.5549,256.5549,3284.0
2021-01-05 14:35:00,273.0,273.11,272.77,272.77,1500.0,256.5455,256.6489,256.3293,256.3293,1500.0
2021-01-05 14:40:00,272.8,272.95,272.56,272.84,3700.0,256.3575,256.4985,256.132,256.3951,3700.0
2021-01-05 14:45:00,272.78,273.09,272.78,273.09,2904.0,256.3387,256.6301,256.3387,256.6301,2904.0
2021-01-05 14:50:00,273.19,273.2,272.42,272.43,3275.0,256.724,256.7334,256.0004,256.0098,3275.0
2021-01-05 14:55:00,272.33,272.4,272.0,272.31,3094.0,255.9159,255.9816,255.6058,255.8971,3094.0
2021-01-05 15:00:00,272.37,272.95,272.37,272.87,2931.0,255.9535,256.4985,255.9535,256.4233,2931.0
2021-01-05 15:05:00,272.96,273.11,272.9,273.11,1324.0,256.5079,256.6489,256.4515,256.6489,1324.0
2021-01-05 15:10:00,273.1,273.14,272.78,272.88,3569.0,256.6395,256.677,256.3387,256.4327,3569.0
2021-01-05 15:15:00,272.91,272.94,272.6,272.6,13880.0,256.4609,256.4891,256.1696,256.1696,13880.0
2021-01-05 15:20:00,272.56,272.56,272.08,272.41,2726.0,256.132,256.132,255.6809,255.991,2726.0
2021-01-05 15:25:00,272.38,272.46,272.13,272.2,2976.0,255.9629,256.038,255.7279,255.7937,2976.0
2021-01-05 15:30:00,272.13,272.34,271.85,272.05,8347.0,255.7279,255.9253,255.4648,255.6527,8347.0
2021-01-05 15:35:00,271.95,272.09,271.58,271.72,7234.0,255.5588,255.6903,255.2111,255.3426,7234.0
2021-01-05 15:40:00,271.75,272.73,271.6,272.46,10935.0,255.3708,256.2918,255.2299,256.038,10935.0
2021-01-05 15:45:00,272.46,272.58,272.1,272.57,5994.0,256.038,256.1508,255.6997,256.1414,5994.0
2021-01-05 15:50:00,272.59,272.96,272.17,272.24,11652.0,256.1602,256.5079,255.7655,255.8313,11652.0
2021-01-05 15:55:00,272.22,272.26,271.74,272.22,31302.0,255.8125,255.8501,255.3614,255.8125,31302.0
2021-01-06 09:30:00,274.37,278.91,274.19,278.23,13563.0,257.8329,262.0993,257.6638,261.4603,13563.0
2021-01-06 09:35:00,277.9,280.62,277.9,279.8,10616.0,261.1501,263.7062,261.1501,262.9356,10616.0
2021-01-06 09:40:00,279.23,281.85,279.18,281.4,3000.0,262.4,264.8621,262.353,264.4392,3000.0
2021-01-06 09:45:00,281.09,283.16,280.56,281.58,8756.0,264.1479,266.0931,263.6498,264.6083,8756.0
2021-01-06 09:50:00,281.84,282.39,281.02,281.86,17918.0,264.8527,265.3695,264.0821,264.8715,17918.0
2021-01-06 09:55:00,281.9,282.64,280.93,282.64,7994.0,264.9091,265.6045,263.9975,265.6045,7994.0
2021-01-06 10:00:00,282.76,283.11,282.02,282.72,9929.0,265.7172,266.0461,265.0218,265.6796,9929.0
2021-01-06 10:05:00,282.5,282.5,282.16,282.29,2800.0,265.4729,265.4729,265.1534,265.2755,2800.0
2021-01-06 10:10:00,282.23,282.65,281.93,282.41,3375.0,265.2192,265.6138,264.9372,265.3883,3375.0
2021-01-06 10:15:00,282.4,282.83,282.17,282.51,2898.0,265.3789,265.783,265.1628,265.4823,2898.0
2021-01-06 10:20:00,282.5,282.59,281.82,282.05,4267.0,265.4729,265.5575,264.8339,265.05,4267.0
2021-01-06 10:25:00,282.17,283.3,281.8,283.3,5640.0,265.1628,266.2247,264.8151,266.2247,5640.0
2021-01-06 10:30:00,283.53,283.87,283.33,283.74,6885.0,266.4408,266.7603,266.2529,266.6382,6885.0
2021-01-06 10:35:00,284.05,284.07,283.48,284.07,1961.0,266.9295,266.9483,266.3938,266.9483,1961.0
2021-01-06 10:40:00,284.2,284.24,283.64,283.64,3244.0,267.0704,267.108,266.5442,266.5442,3244.0
2021-01-06 10:45:00,283.79,284.52,283.79,284.45,3263.0,266.6851,267.3711,266.6851,267.3054,3263.0
2021-01-06 10:50:00,284.58,284.99,284.38,284.49,3685.0,267.4275,267.8128,267.2396,267.3429,3685.0
2021-01-06 10:55:00,284.48,284.62,283.85,284.05,16224.0,267.3335,267.4651,266.7415,266.9295,16224.0
2021-01-06 11:00:00,284.01,284.76,283.51,284.65,2779.0,266.8919,267.5967,266.422,267.4933,2779.0
2021-01-06 11:05:00,284.68,284.92,284.34,284.54,1969.0,267.5215,267.747,267.202,267.3899,1969.0
2021-01-06 11:10:00,284.59,285.01,284.43,284.72,7014.0,267.4369,267.8316,267.2866,267.5591,7014.0
2021-01-06 11:15:00,284.85,285.3,284.83,285.11,1600.0,267.6812,268.1041,267.6625,267.9256,1600.0
2021-01-06 11:20:00,285.22,285.57,284.86,285.44,4710.0,268.0289,268.3579,267.6906,268.2357,4710.0
2021-01-06 11:25:00,285.65,285.77,284.99,285.25,3449.0,268.433,268.5458,267.8128,268.0571,3449.0
2021-01-06 11:30:00,285.46,285.49,284.51,284.51,4174.0,268.2545,268.2827,267.3617,267.3617,4174.0
2021-01-06 11:35:00,284.43,284.59,283.81,283.91,3387.0,267.2866,267.4369,266.7039,266.7979,3387.0
2021-01-06 11:40:00,283.88,284.16,283.71,284.0,2824.0,266.7697,267.0328,266.61,266.8825,2824.0
2021-01-06 11:45:00,284.03,284.69,284.03,284.6,3012.0,266.9107,267.5309,266.9107,267.4463,3012.0
2021-01-06 11:50:00,284.54,284.74,284.19,284.56,5287.0,267.3899,267.5779,267.061,267.4087,5287.0
2021-01-06 11:55:00,284.6,284.62,284.09,284.59,4769.0,267.4463,267.4651,266.9671,267.4369,4769.0
2021-01-06 12:00:00,284.54,284.64,283.98,284.43,4467.0,267.3899,267.4839,266.8637,267.2866,4467.0
2021-01-06 12:05:00,284.44,284.49,283.96,283.96,4500.0,267.296,267.3429,266.8449,266.8449,4500.0
2021-01-06 12:10:00,284.09,284.52,283.77,284.52,6269.0,266.9671,267.3711,266.6663,267.3711,6269.0
2021-01-06 12:15:00,284.54,285.09,284.44,284.73,3870.0,267.3899,267.9068,267.296,267.5685,3870.0
2021-01-06 12:20:00,284.6,284.81,284.46,284.74,1350.0,267.4463,267.6437,267.3148,267.5779,1350.0
2021-01-06 12:25:00,284.71,285.11,284.71,285.04,1975.0,267.5497,267.9256,267.5497,267.8598,1975.0
2021-01-06 12:30:00,285.2,285.53,285.08,285.18,5829.0,268.0102,268.3203,267.8974,267.9914,5829.0
2021-01-06 12:35:00,285.3,285.84,285.3,285.63,2094.0,268.1041,268.6116,268.1041,268.4142,2094.0
2021-01-06 12:40:00,285.55,285.92,285.55,285.86,2420.0,268.3391,268.6868,268.3391,268.6304,2420.0
2021-01-06 12:45:00,285.87,286.0,285.35,285.54,6711.0,268.6398,268.7619,268.1511,268.3297,6711.0
2021-01-06 12:50:00,285.64,286.01,285.48,285.74,5825.0,268.4236,268.7713,268.2733,268.5176,5825.0
2021-01-06 12:55:00,285.83,285.88,285.7,285.83,653.0,268.6022,268.6492,268.48,268.6022,653.0
2021-01-06 13:00:00,285.9,286.27,285.81,285.81,1548.0,268.668,269.0157,268.5834,268.5834,1548.0
2021-01-06 13:05:00,285.87,286.29,285.75,286.29,6908.0,268.6398,269.0345,268.527,269.0345,6908.0
2021-01-06 13:10:00,286.29,286.33,285.63,286.33,3983.0,269.0345,269.072,268.4142,269.072,3983.0
2021-01-06 13:15:00,286.24,286.37,285.69,285.84,9961.0,268.9875,269.1096,268.4706,268.6116,9961.0
2021-01-06 13:20:00,285.7,285.7,285.35,285.42,2732.0,268.48,268.48,268.1511,268.2169,2732.0
2021-01-06 13:25:00,285.23,285.4,285.05,285.13,2241.0,268.0383,268.1981,267.8692,267.9444,2241.0
2021-01-06 13:30:00,285.17,285.2,284.8,284.88,3742.0,267.982,268.0102,267.6343,267.7094,3742.0
2021-01-06 13:35:00,284.84,285.08,284.77,284.91,2060.0,267.6719,267.8974,267.6061,267.7376,2060.0
2021-01-06 13:40:00,285.08,285.7,285.08,285.33,3424.0,267.8974,268.48,267.8974,268.1323,3424.0
2021-01-06 13:45:00,285.47,285.47,285.02,285.02,1500.0,268.2639,268.2639,267.841,267.841,1500.0
2021-01-06 13:50:00,285.12,285.2,284.74,284.74,2545.0,267.935,268.0102,267.5779,267.5779,2545.0
2021-01-06 13:55:00,284.75,284.88,284.35,284.35,3660.0,267.5873,267.7094,267.2114,267.2114,3660.0
2021-01-06 14:00:00,284.82,285.42,284.71,284.71,1400.0,267.6531,268.2169,267.5497,267.5497,1400.0
2021-01-06 14:05:00,284.93,285.5,284.83,285.26,1461.0,267.7564,268.2921,267.6625,268.0665,1461.0
2021-01-06 14:10:00,285.03,285.51,285.02,285.44,2101.0,267.8504,268.3015,267.841,268.2357,2101.0
2021-01-06 14:15:00,285.32,285.32,283.5,283.82,2020.0,268.1229,268.1229,266.4126,266.7133,2020.0
2021-01-06 14:20:00,284.11,284.15,283.59,283.7,1564.0,266.9858,267.0234,266.4972,266.6006,1564.0
2021-01-06 14:25:00,283.31,283.31,282.17,282.56,3187.0,266.2341,266.2341,265.1628,265.5293,3187.0
2021-01-06 14:30:00,282.51,284.04,282.22,283.42,2911.0,265.4823,266.9201,265.2098,266.3374,2911.0
2021-01-06 14:35:00,283.38,283.53,282.15,282.32,6595.0,266.2998,266.4408,265.144,265.3037,6595.0
2021-01-06 14:40:00,282.16,282.6,281.57,282.34,3022.0,265.1534,265.5669,264.5989,265.3225,3022.0
2021-01-06 14:45:00,282.02,282.34,280.65,280.67,2469.0,265.0218,265.3225,263.7344,263.7532,2469.0
2021-01-06 14:50:00,280.04,280.87,280.04,280.83,4371.0,263.1612,263.9411,263.1612,263.9035,4371.0
2021-01-06 14:55:00,281.13,282.29,281.12,281.63,4050.0,264.1855,265.2755,264.1761,264.6553,4050.0
2021-01-06 15:00:00,281.65,281.82,280.56,280.56,5063.0,264.6741,264.8339,263.6498,263.6498,5063.0
2021-01-06 15:05:00,280.82,281.36,280.44,280.9,6526.0,263.8941,264.4016,263.5371,263.9693,6526.0
2021-01-06 15:10:00,280.9,282.52,280.9,282.2,5245.0,263.9693,265.4917,263.9693,265.191,5245.0
2021-01-06 15:15:00,282.1,282.26,281.59,281.98,4956.0,265.097,265.2474,264.6177,264.9842,4956.0
2021-01-06 15:20:00,282.03,282.25,280.59,280.59,4200.0,265.0312,265.238,263.678,263.678,4200.0
2021-01-06 15:25:00,280.6,281.46,280.13,281.29,5571.0,263.6874,264.4956,263.2457,264.3358,5571.0
2021-01-06 15:30:00,281.03,282.02,280.69,282.02,4021.0,264.0915,265.0218,263.772,265.0218,4021.0
2021-01-06 15:35:00,281.74,281.75,280.0,280.21,12570.0,264.7587,264.7681,263.1236,263.3209,12570.0
2021-01-06 15:40:00,280.22,281.06,280.13,280.43,16061.0,263.3303,264.1197,263.2457,263.5277,16061.0
2021-01-06 15:45:00,280.6,280.72,279.54,280.63,11005.0,263.6874,263.8002,262.6913,263.7156,11005.0
2021-01-06 15:50:00,280.49,280.79,279.09,280.5,26803.0,263.584,263.866,262.2684,263.5934,26803.0
2021-01-06 15:55:00,280.44,280.95,279.56,280.85,40619.0,263.5371,264.0163,262.7101,263.9223,40619.0
2021-01-07 09:30:00,284.59,285.23,283.13,284.89,15914.0,267.4369,268.0383,266.0649,267.7188,15914.0
2021-01-07 09:35:00,284.68,284.9,282.14,282.14,7086.0,267.5215,267.7282,265.1346,265.1346,7086.0
2021-01-07 09:40:00,282.42,282.42,280.16,280.16,3295.0,265.3977,265.3977,263.2739,263.2739,3295.0
2021-01-07 09:45:00,280.16,281.96,280.16,281.22,4508.0,263.2739,264.9654,263.2739,264.27,4508.0
2021-01-07 09:50:00,281.0,281.0,280.17,280.17,3049.0,264.0633,264.0633,263.2833,263.2833,3049.0
2021-01-07 09:55:00,280.44,282.43,280.17,282.18,1710.0,263.5371,265.4071,263.2833,265.1722,1710.0
2021-01-07 10:00:00,282.74,282.98,282.23,282.94,4143.0,265.6984,265.924,265.2192,265.8864,4143.0
2021-01-07 10:05:00,283.41,283.71,282.88,283.15,4651.0,266.328,266.61,265.83,266.0837,4651.0
2021-01-07 10:10:00,283.21,283.41,282.48,282.49,2640.0,266.1401,266.328,265.4541,265.4635,2640.0
2021-01-07 10:15:00,282.62,282.93,282.28,282.77,5691.0,265.5857,265.877,265.2661,265.7266,5691.0
2021-01-07 10:20:00,282.93,284.15,282.92,283.79,2651.0,265.877,267.0234,265.8676,266.6851,2651.0
2021-01-07 10:25:00,283.61,284.27,283.61,284.24,1836.0,266.516,267.1362,266.516,267.108,1836.0
2021-01-07 10:30:00,284.51,284.99,284.31,284.52,2261.0,267.3617,267.8128,267.1738,267.3711,2261.0
2021-01-07 10:35:00,284.61,284.99,284.59,284.99,1967.0,267.4557,267.8128,267.4369,267.8128,1967.0
2021-01-07 10:40:00,284.81,284.89,284.3,284.46,5260.0,267.6437,267.7188,267.1644,267.3148,5260.0
2021-01-07 10:45:00,284.61,284.82,284.57,284.69,2099.0,267.4557,267.6531,267.4181,267.5309,2099.0
2021-01-07 10:50:00,284.57,284.8,284.29,284.47,4189.0,267.4181,267.6343,267.155,267.3242,4189.0
2021-01-07 10:55:00,284.56,284.74,284.21,284.59,6005.0,267.4087,267.5779,267.0798,267.4369,6005.0
2021-01-07 11:00:00,284.83,285.56,284.83,285.23,3165.0,267.6625,268.3485,267.6625,268.0383,3165.0
2021-01-07 11:05:00,285.22,285.22,284.69,284.69,900.0,268.0289,268.0289,267.5309,267.5309,900.0
2021-01-07 11:10:00,284.94,284.94,284.1,284.51,3000.0,267.7658,267.7658,266.9765,267.3617,3000.0
2021-01-07 11:15:00,284.66,284.92,284.66,284.92,1195.0,267.5027,267.747,267.5027,267.747,1195.0
2021-01-07 11:20:00,285.16,285.31,284.85,285.09,2994.0,267.9726,268.1135,267.6812,267.9068,2994.0
2021-01-07 11:25:00,284.97,284.97,284.18,284.33,4880.0,267.794,267.794,267.0516,267.1926,4880.0
2021-01-07 11:30:00,284.23,285.13,284.23,284.64,2862.0,267.0986,267.9444,267.0986,267.4839,2862.0
2021-01-07 11:35:00,284.57,284.57,283.67,284.13,3672.0,267.4181,267.4181,266.5724,267.0046,3672.0
2021-01-07 11:40:00,284.26,284.26,283.78,283.79,1262.0,267.1268,267.1268,266.6757,266.6851,1262.0
2021-01-07 11:45:00,283.81,283.85,283.09,283.31,7018.0,266.7039,266.7415,266.0273,266.2341,7018.0
2021-01-07 11:50:00,283.22,283.26,282.74,282.75,1588.0,266.1495,266.1871,265.6984,265.7078,1588.0
2021-01-07 11:55:00,282.63,283.06,282.62,282.91,2625.0,265.5951,265.9991,265.5857,265.8582,2625.0
2021-01-07 12:00:00,282.68,282.88,282.35,282.49,9240.0,265.642,265.83,265.3319,265.4635,9240.0
2021-01-07 12:05:00,282.51,282.64,282.25,282.39,39088.0,265.4823,265.6045,265.238,265.3695,39088.0
2021-01-07 12:10:00,282.43,283.21,282.43,282.7,15912.0,265.4071,266.1401,265.4071,265.6608,15912.0
2021-01-07 12:15:00,282.85,282.86,281.77,281.86,20878.0,265.8018,265.8112,264.7869,264.8715,20878.0
2021-01-07 12:20:00,281.92,282.09,281.55,281.62,17186.0,264.9278,265.0876,264.5801,264.6459,17186.0
2021-01-07 12:25:00,281.74,282.16,281.52,282.16,4788.0,264.7587,265.1534,264.552,265.1534,4788.0
2021-01-07 12:30:00,282.44,282.7,282.2,282.57,6119.0,265.4165,265.6608,265.191,265.5387,6119.0
2021-01-07 12:35:00,282.48,282.57,282.2,282.32,6627.0,265.4541,265.5387,265.191,265.3037,6627.0
2021-01-07 12:40:00,282.26,282.33,281.99,282.13,3846.0,265.2474,265.3131,264.9936,265.1252,3846.0
2021-01-07 12:45:00,282.06,282.17,281.94,282.17,5378.0,265.0594,265.1628,264.9466,265.1628,5378.0
2021-01-07 12:50:00,282.32,282.87,282.24,282.8,2861.0,265.3037,265.8206,265.2286,265.7548,2861.0
2021-01-07 12:55:00,282.82,282.87,282.59,282.7,3073.0,265.7736,265.8206,265.5575,265.6608,3073.0
2021-01-07 13:00:00,282.84,283.09,282.63,282.72,9256.0,265.7924,266.0273,265.5951,265.6796,9256.0
2021-01-07 13:05:00,282.67,282.67,282.39,282.54,2033.0,265.6326,265.6326,265.3695,265.5105,2033.0
2021-01-07 13:10:00,282.52,282.85,282.46,282.78,2512.0,265.4917,265.8018,265.4353,265.736,2512.0
2021-01-07 13:15:00,282.55,282.8,282.45,282.8,1512.0,265.5199,265.7548,265.4259,265.7548,1512.0
2021-01-07 13:20:00,282.73,282.73,282.39,282.48,769.0,265.689,265.689,265.3695,265.4541,769.0
2021-01-07 13:25:00,282.38,282.47,281.81,281.81,2775.0,265.3601,265.4447,264.8245,264.8245,2775.0
2021-01-07 13:30:00,281.89,282.1,281.51,281.51,2474.0,264.8997,265.097,264.5426,264.5426,2474.0
2021-01-07 13:35:00,281.5,281.53,280.52,280.72,11671.0,264.5332,264.5614,263.6122,263.8002,11671.0
2021-01-07 13:40:00,280.97,281.29,280.97,281.06,2576.0,264.0351,264.3358,264.0351,264.1197,2576.0
2021-01-07 13:45:00,281.16,281.17,280.85,281.15,3747.0,264.2137,264.2231,263.9223,264.2043,3747.0
2021-01-07 13:50:00,281.14,281.16,280.68,280.79,8146.0,264.1949,264.2137,263.7626,263.866,8146.0
2021-01-07 13:55:00,280.92,280.96,280.61,280.71,3204.0,263.9881,264.0257,263.6968,263.7908,3204.0
2021-01-07 14:00:00,280.82,280.97,280.58,280.9,9165.0,263.8941,264.0351,263.6686,263.9693,9165.0
2021-01-07 14:05:00,280.83,280.83,280.56,280.67,3834.0,263.9035,263.9035,263.6498,263.7532,3834.0
2021-01-07 14:10:00,280.59,280.67,280.42,280.54,3467.0,263.678,263.7532,263.5183,263.631,3467.0
2021-01-07 14:15:00,280.45,280.58,279.71,279.88,6206.0,263.5464,263.6686,262.8511,263.0108,6206.0
2021-01-07 14:20:00,279.99,280.53,279.92,280.43,5303.0,263.1142,263.6216,263.0484,263.5277,5303.0
2021-01-07 14:25:00,280.5,280.67,280.26,280.59,3792.0,263.5934,263.7532,263.3679,263.678,3792.0
2021-01-07 14:30:00,280.65,281.19,280.65,280.99,7156.0,263.7344,264.2418,263.7344,264.0539,7156.0
2021-01-07 14:35:00,280.82,281.06,280.81,281.06,2084.0,263.8941,264.1197,263.8848,264.1197,2084.0
2021-01-07 14:40:00,281.01,281.06,280.87,280.87,900.0,264.0727,264.1197,263.9411,263.9411,900.0
2021-01-07 14:45:00,281.0,281.33,280.88,280.98,1813.0,264.0633,264.3734,263.9505,264.0445,1813.0
2021-01-07 14:50:00,280.95,281.26,280.91,281.25,1841.0,264.0163,264.3076,263.9787,264.2982,1841.0
2021-01-07 14:55:00,281.22,281.45,281.2,281.29,2202.0,264.27,264.4862,264.2512,264.3358,2202.0
2021-01-07 15:00:00,281.66,282.03,281.6,282.01,2260.0,264.6835,265.0312,264.6271,265.0124,2260.0
2021-01-07 15:05:00,282.1,282.1,281.41,281.96,10666.0,265.097,265.097,264.4486,264.9654,10666.0
2021-01-07 15:10:00,281.94,282.34,281.94,282.08,1725.0,264.9466,265.3225,264.9466,265.0782,1725.0
2021-01-07 15:15:00,282.07,282.5,282.07,282.49,1460.0,265.0688,265.4729,265.0688,265.4635,1460.0
2021-01-07 15:20:00,282.35,282.61,282.35,282.61,2166.0,265.3319,265.5763,265.3319,265.5763,2166.0
2021-01-07 15:25:00,282.66,282.66,281.65,282.0,3740.0,265.6232,265.6232,264.6741,265.003,3740.0
2021-01-07 15:30:00,282.06,282.13,281.61,281.61,3551.0,265.0594,265.1252,264.6365,264.6365,3551.0
2021-01-07 15:35:00,281.72,282.0,281.46,281.88,5018.0,264.7399,265.003,264.4956,264.8903,5018.0
2021-01-07 15:40:00,281.88,281.99,281.52,281.78,14125.0,264.8903,264.9936,264.552,264.7963,14125.0
2021-01-07 15:45:00,281.82,282.14,281.37,281.94,7716.0,264.8339,265.1346,264.411,264.9466,7716.0
2021-01-07 15:50:00,281.91,282.29,281.41,282.14,16296.0,264.9185,265.2755,264.4486,265.1346,16296.0
2021-01-07 15:55:00,282.29,282.55,281.3,281.37,28183.0,265.2755,265.5199,264.3452,264.411,28183.0
2021-01-08 09:30:00,281.4,282.67,280.25,280.55,9756.0,264.4392,265.6326,263.3585,263.6404,9756.0
2021-01-08 09:35:00,280.05,281.15,280.05,280.51,3085.0,263.1706,264.2043,263.1706,263.6028,3085.0
2021-01-08 09:40:00,280.44,280.76,279.81,280.44,5103.0,263.5371,263.8378,262.945,263.5371,5103.0
2021-01-08 09:45:00,280.53,280.89,280.04,280.89,2700.0,263.6216,263.9599,263.1612,263.9599,2700.0
2021-01-08 09:50:00,280.94,280.95,279.63,279.91,3912.0,264.0069,264.0163,262.7759,263.039,3912.0
2021-01-08 09:55:00,279.88,280.67,279.88,280.59,3334.0,263.0108,263.7532,263.0108,263.678,3334.0
2021-01-08 10:00:00,280.65,281.0,280.2,280.2,3132.0,263.7344,264.0633,263.3115,263.3115,3132.0
2021-01-08 10:05:00,280.34,280.46,279.78,280.46,2285.0,263.4431,263.5558,262.9168,263.5558,2285.0
2021-01-08 10:10:00,280.47,280.65,280.2,280.22,1467.0,263.5652,263.7344,263.3115,263.3303,1467.0
2021-01-08 10:15:00,279.98,280.32,279.87,280.31,2104.0,263.1048,263.4243,263.0014,263.4149,2104.0
2021-01-08 10:20:00,280.32,280.32,279.61,279.8,2098.0,263.4243,263.4243,262.7571,262.9356,2098.0
2021-01-08 10:25:00,279.97,279.97,278.4,278.41,2569.0,263.0954,263.0954,261.62,261.6294,2569.0
2021-01-08 10:30:00,278.58,279.48,278.58,279.48,900.0,261.7892,262.6349,261.7892,262.6349,900.0
2021-01-08 10:35:00,279.4,279.7,279.31,279.47,2283.0,262.5597,262.8417,262.4752,262.6255,2283.0
2021-01-08 10:40:00,279.35,280.75,279.34,280.75,3167.0,262.5127,263.8284,262.5034,263.8284,3167.0
2021-01-08 10:45:00,280.88,281.19,280.85,281.19,900.0,263.9505,264.2418,263.9223,264.2418,900.0
2021-01-08 10:50:00,281.34,281.94,281.16,281.49,2927.0,264.3828,264.9466,264.2137,264.5238,2927.0
2021-01-08 10:55:00,281.49,281.76,281.18,281.18,2260.0,264.5238,264.7775,264.2324,264.2324,2260.0
2021-01-08 11:00:00,281.32,281.36,280.91,280.91,1400.0,264.364,264.4016,263.9787,263.9787,1400.0
2021-01-08 11:05:00,280.9,280.9,280.52,280.52,705.0,263.9693,263.9693,263.6122,263.6122,705.0
2021-01-08 11:10:00,280.43,280.66,280.38,280.48,1189.0,263.5277,263.7438,263.4807,263.5746,1189.0
2021-01-08 11:15:00,280.49,280.49,279.56,279.96,2118.0,263.584,263.584,262.7101,263.086,2118.0
2021-01-08 11:20:00,280.16,280.42,280.11,280.42,1281.0,263.2739,263.5183,263.2269,263.5183,1281.0
2021-01-08 11:25:00,280.13,280.23,279.71,280.06,2477.0,263.2457,263.3397,262.8511,263.18,2477.0
2021-01-08 11:30:00,280.06,280.07,279.82,279.85,1237.0,263.18,263.1894,262.9544,262.9826,1237.0
2021-01-08 11:35:00,279.86,280.14,279.58,279.63,2294.0,262.992,263.2551,262.7289,262.7759,2294.0
2021-01-08 11:40:00,279.54,279.74,279.53,279.7,300.0,262.6913,262.8792,262.6819,262.8417,300.0
2021-01-08 11:45:00,279.57,280.06,279.57,279.83,1677.0,262.7195,263.18,262.7195,262.9638,1677.0
2021-01-08 11:50:00,279.6,279.6,279.24,279.57,1869.0,262.7477,262.7477,262.4094,262.7195,1869.0
2021-01-08 11:55:00,279.57,279.79,279.5,279.79,3445.0,262.7195,262.9262,262.6537,262.9262,3445.0
2021-01-08 12:00:00,279.63,279.71,279.31,279.31,4412.0,262.7759,262.8511,262.4752,262.4752,4412.0
2021-01-08 12:05:00,279.35,279.73,279.32,279.65,3384.0,262.5127,262.8698,262.4846,262.7947,3384.0
2021-01-08 12:10:00,279.66,280.0,279.58,279.7,3717.0,262.8041,263.1236,262.7289,262.8417,3717.0
2021-01-08 12:15:00,279.9,280.02,279.72,279.76,3027.0,263.0296,263.1424,262.8604,262.898,3027.0
2021-01-08 12:20:00,279.72,279.85,279.54,279.54,6189.0,262.8604,262.9826,262.6913,262.6913,6189.0
2021-01-08 12:25:00,279.56,279.6,279.5,279.54,2500.0,262.7101,262.7477,262.6537,262.6913,2500.0
2021-01-08 12:30:00,279.66,279.66,279.51,279.54,2120.0,262.8041,262.8041,262.6631,262.6913,2120.0
2021-01-08 12:35:00,279.57,279.6,279.26,279.26,1710.0,262.7195,262.7477,262.4282,262.4282,1710.0
2021-01-08 12:40:00,279.21,279.34,278.88,279.34,1815.0,262.3812,262.5034,262.0711,262.5034,1815.0
2021-01-08 12:45:00,279.11,279.11,278.29,278.29,1474.0,262.2872,262.2872,261.5166,261.5166,1474.0
2021-01-08 12:50:00,278.31,279.06,278.3,279.06,1644.0,261.5354,262.2402,261.526,262.2402,1644.0
2021-01-08 12:55:00,279.25,279.41,279.0,279.04,3326.0,262.4188,262.5691,262.1838,262.2214,3326.0
2021-01-08 13:00:00,279.09,279.1,278.46,278.47,1891.0,262.2684,262.2778,261.6764,261.6858,1891.0
2021-01-08 13:05:00,278.67,278.91,278.58,278.74,2200.0,261.8737,262.0993,261.7892,261.9395,2200.0
2021-01-08 13:10:00,278.73,278.84,278.31,278.44,2208.0,261.9301,262.0335,261.5354,261.6576,2208.0
2021-01-08 13:15:00,278.69,278.7,277.94,277.94,6670.0,261.8925,261.9019,261.1877,261.1877,6670.0
2021-01-08 13:20:00,277.92,278.12,277.26,277.54,4700.0,261.1689,261.3569,260.5487,260.8118,4700.0
2021-01-08 13:25:00,277.44,277.74,277.44,277.74,1479.0,260.7179,260.9998,260.7179,260.9998,1479.0
2021-01-08 13:30:00,277.6,277.61,277.04,277.12,12765.0,260.8682,260.8776,260.342,260.4172,12765.0
2021-01-08 13:35:00,277.05,278.12,276.92,277.28,13259.0,260.3514,261.3569,260.2292,260.5675,13259.0
2021-01-08 13:40:00,277.21,277.34,276.13,276.22,10673.0,260.5017,260.6239,259.4868,259.5714,10673.0
2021-01-08 13:45:00,276.33,277.0,276.15,276.38,8990.0,259.6748,260.3044,259.5056,259.7218,8990.0
2021-01-08 13:50:00,276.49,276.57,276.02,276.13,1911.0,259.8251,259.9003,259.3835,259.4868,1911.0
2021-01-08 13:55:00,276.24,276.98,276.0,276.0,55387.0,259.5902,260.2856,259.3647,259.3647,55387.0
2021-01-08 14:00:00,276.1,278.52,275.98,277.74,25693.0,259.4586,261.7328,259.3459,260.9998,25693.0
2021-01-08 14:05:00,277.77,279.31,277.37,278.52,10575.0,261.028,262.4752,260.6521,261.7328,10575.0
2021-01-08 14:10:00,278.71,280.36,278.67,279.95,15967.0,261.9113,263.4619,261.8737,263.0766,15967.0
2021-01-08 14:15:00,279.85,280.47,279.49,280.47,8131.0,262.9826,263.5652,262.6443,263.5652,8131.0
2021-01-08 14:20:00,280.35,280.37,279.11,279.31,10019.0,263.4525,263.4713,262.2872,262.4752,10019.0
2021-01-08 14:25:00,279.41,279.88,279.31,279.75,12735.0,262.5691,263.0108,262.4752,262.8886,12735.0
2021-01-08 14:30:00,279.71,280.11,279.22,280.11,18692.0,262.8511,263.2269,262.3906,263.2269,18692.0
2021-01-08 14:35:00,280.08,280.72,279.58,279.95,10191.0,263.1987,263.8002,262.7289,263.0766,10191.0
2021-01-08 14:40:00,280.07,280.3,279.59,279.59,5886.0,263.1894,263.4055,262.7383,262.7383,5886.0
2021-01-08 14:45:00,279.4,280.0,279.32,279.93,7371.0,262.5597,263.1236,262.4846,263.0578,7371.0
2021-01-08 14:50:00,280.0,280.58,279.91,280.45,18775.0,263.1236,263.6686,263.039,263.5464,18775.0
2021-01-08 14:55:00,280.3,280.73,280.3,280.3,10569.0,263.4055,263.8096,263.4055,263.4055,10569.0
2021-01-08 15:00:00,280.24,281.1,280.24,281.04,12931.0,263.3491,264.1573,263.3491,264.1009,12931.0
2021-01-08 15:05:00,281.2,281.33,280.46,280.46,7599.0,264.2512,264.3734,263.5558,263.5558,7599.0
2021-01-08 15:10:00,280.51,280.52,280.23,280.4,5394.0,263.6028,263.6122,263.3397,263.4995,5394.0
2021-01-08 15:15:00,280.5,281.11,280.39,280.93,36771.0,263.5934,264.1667,263.4901,263.9975,36771.0
2021-01-08 15:20:00,280.8,280.88,279.98,280.02,4321.0,263.8754,263.9505,263.1048,263.1424,4321.0
2021-01-08 15:25:00,279.94,280.23,279.55,280.18,10773.0,263.0672,263.3397,262.7007,263.2927,10773.0
2021-01-08 15:30:00,280.15,280.96,279.9,280.96,22436.0,263.2645,264.0257,263.0296,264.0257,22436.0
2021-01-08 15:35:00,280.84,281.03,280.55,280.99,16583.0,263.9129,264.0915,263.6404,264.0539,16583.0
2021-01-08 15:40:00,280.93,281.1,280.58,280.71,13737.0,263.9975,264.1573,263.6686,263.7908,13737.0
2021-01-08 15:45:00,280.71,281.34,280.67,281.1,27983.0,263.7908,264.3828,263.7532,264.1573,27983.0
2021-01-08 15:50:00,280.94,281.25,280.28,280.98,37483.0,264.0069,264.2982,263.3867,264.0445,37483.0
2021-01-08 15:55:00,280.97,281.29,280.4,280.65,94173.0,264.0351,264.3358,263.4995,263.7344,94173.0
2021-01-11 09:30:00,277.17,279.6,276.74,278.52,9100.0,260.4641,262.7477,260.0601,261.7328,9100.0
2021-01-11 09:35:00,278.96,280.49,277.72,280.49,9493.0,262.1463,263.584,260.981,263.584,9493.0
2021-01-11 09:40:00,280.46,281.56,280.2,281.56,5551.0,263.5558,264.5895,263.3115,264.5895,5551.0
2021-01-11 09:45:00,281.65,281.65,279.38,280.1,4170.0,264.6741,264.6741,262.5409,263.2175,4170.0
2021-01-11 09:50:00,280.18,280.88,279.87,280.78,3055.0,263.2927,263.9505,263.0014,263.8566,3055.0
2021-01-11 09:55:00,280.99,281.74,280.98,281.29,4098.0,264.0539,264.7587,264.0445,264.3358,4098.0
2021-01-11 10:00:00,281.26,281.38,280.83,281.19,4617.0,264.3076,264.4204,263.9035,264.2418,4617.0
2021-01-11 10:05:00,281.27,281.94,281.22,281.57,19119.0,264.317,264.9466,264.27,264.5989,19119.0
2021-01-11 10:10:00,281.56,281.56,280.92,281.04,10784.0,264.5895,264.5895,263.9881,264.1009,10784.0
2021-01-11 10:15:00,280.77,280.77,279.86,280.15,3987.0,263.8472,263.8472,262.992,263.2645,3987.0
2021-01-11 10:20:00,280.12,280.22,279.82,280.02,8194.0,263.2363,263.3303,262.9544,263.1424,8194.0
2021-01-11 10:25:00,280.2,281.5,280.03,281.18,3855.0,263.3115,264.5332,263.1518,264.2324,3855.0
2021-01-11 10:30:00,281.2,282.16,281.18,281.64,8732.0,264.2512,265.1534,264.2324,264.6647,8732.0
2021-01-11 10:35:00,281.53,281.63,280.97,281.05,10587.0,264.5614,264.6553,264.0351,264.1103,10587.0
2021-01-11 10:40:00,281.1,281.25,280.92,281.14,4460.0,264.1573,264.2982,263.9881,264.1949,4460.0
2021-01-11 10:45:00,281.25,281.7,280.97,281.14,5926.0,264.2982,264.7211,264.0351,264.1949,5926.0
2021-01-11 10:50:00,281.04,281.46,280.78,281.19,4876.0,264.1009,264.4956,263.8566,264.2418,4876.0
2021-01-11 10:55:00,281.28,281.5,281.04,281.15,7274.0,264.3264,264.5332,264.1009,264.2043,7274.0
2021-01-11 11:00:00,281.25,281.45,281.07,281.38,4841.0,264.2982,264.4862,264.1291,264.4204,4841.0
2021-01-11 11:05:00,281.29,281.62,281.19,281.35,7355.0,264.3358,264.6459,264.2418,264.3922,7355.0
2021-01-11 11:10:00,281.26,281.37,280.28,281.19,7604.0,264.3076,264.411,263.3867,264.2418,7604.0
2021-01-11 11:15:00,281.18,281.77,281.14,281.77,3064.0,264.2324,264.7869,264.1949,264.7869,3064.0
2021-01-11 11:20:00,281.67,283.09,281.55,282.85,14252.0,264.6929,266.0273,264.5801,265.8018,14252.0
2021-01-11 11:25:00,282.73,283.08,282.62,282.85,7042.0,265.689,266.0179,265.5857,265.8018,7042.0
2021-01-11 11:30:00,282.79,282.79,282.38,282.64,3107.0,265.7454,265.7454,265.3601,265.6045,3107.0
2021-01-11 11:35:00,282.55,282.57,282.19,282.57,2395.0,265.5199,265.5387,265.1816,265.5387,2395.0
2021-01-11 11:40:00,282.63,282.63,282.09,282.55,4667.0,265.5951,265.5951,265.0876,265.5199,4667.0
2021-01-11 11:45:00,282.72,282.72,281.92,282.2,5545.0,265.6796,265.6796,264.9278,265.191,5545.0
2021-01-11 11:50:00,282.09,282.48,282.09,282.34,1856.0,265.0876,265.4541,265.0876,265.3225,1856.0
2021-01-11 11:55:00,282.34,282.35,282.05,282.06,4301.0,265.3225,265.3319,265.05,265.0594,4301.0
2021-01-11 12:00:00,282.04,282.22,281.8,282.22,2127.0,265.0406,265.2098,264.8151,265.2098,2127.0
2021-01-11 12:05:00,282.17,282.19,281.94,282.03,1923.0,265.1628,265.1816,264.9466,265.0312,1923.0
2021-01-11 12:10:00,282.15,282.31,282.08,282.25,2984.0,265.144,265.2943,265.0782,265.238,2984.0
2021-01-11 12:15:00,282.24,282.26,281.92,281.99,3688.0,265.2286,265.2474,264.9278,264.9936,3688.0
2021-01-11 12:20:00,282.01,282.15,281.9,282.0,2361.0,265.0124,265.144,264.9091,265.003,2361.0
2021-01-11 12:25:00,281.89,282.06,281.63,281.85,2161.0,264.8997,265.0594,264.6553,264.8621,2161.0
2021-01-11 12:30:00,281.85,282.53,281.85,282.4,3457.0,264.8621,265.5011,264.8621,265.3789,3457.0
2021-01-11 12:35:00,282.43,282.68,282.42,282.58,3783.0,265.4071,265.642,265.3977,265.5481,3783.0
2021-01-11 12:40:00,282.68,283.3,282.58,283.13,7511.0,265.642,266.2247,265.5481,266.0649,7511.0
2021-01-11 12:45:00,283.21,283.98,283.21,283.94,6534.0,266.1401,266.8637,266.1401,266.8261,6534.0
2021-01-11 12:50:00,283.84,283.84,283.28,283.46,3686.0,266.7321,266.7321,266.2059,266.375,3686.0
2021-01-11 12:55:00,283.44,283.44,282.8,283.16,1827.0,266.3562,266.3562,265.7548,266.0931,1827.0
2021-01-11 13:00:00,283.22,283.44,282.98,283.33,1467.0,266.1495,266.3562,265.924,266.2529,1467.0
2021-01-11 13:05:00,283.25,283.7,283.25,283.7,5353.0,266.1777,266.6006,266.1777,266.6006,5353.0
2021-01-11 13:10:00,283.75,283.76,283.5,283.57,2526.0,266.6475,266.6569,266.4126,266.4784,2526.0
2021-01-11 13:15:00,283.52,283.88,283.52,283.71,6120.0,266.4314,266.7697,266.4314,266.61,6120.0
2021-01-11 13:20:00,283.71,283.75,283.39,283.41,3975.0,266.61,266.6475,266.3092,266.328,3975.0
2021-01-11 13:25:00,283.38,283.38,282.92,283.01,1700.0,266.2998,266.2998,265.8676,265.9522,1700.0
2021-01-11 13:30:00,283.0,283.65,283.0,283.65,2230.0,265.9428,266.5536,265.9428,266.5536,2230.0
2021-01-11 13:35:00,283.69,283.74,283.45,283.74,2103.0,266.5912,266.6382,266.3656,266.6382,2103.0
2021-01-11 13:40:00,283.55,283.69,283.12,283.12,4427.0,266.4596,266.5912,266.0555,266.0555,4427.0
2021-01-11 13:45:00,283.05,283.24,282.88,282.93,3355.0,265.9897,266.1683,265.83,265.877,3355.0
2021-01-11 13:50:00,283.1,283.72,283.0,283.71,1871.0,266.0367,266.6194,265.9428,266.61,1871.0
2021-01-11 13:55:00,283.63,284.03,283.59,284.03,2238.0,266.5348,266.9107,266.4972,266.9107,2238.0
2021-01-11 14:00:00,283.94,284.01,283.65,283.91,3792.0,266.8261,266.8919,266.5536,266.7979,3792.0
2021-01-11 14:05:00,283.94,284.26,283.94,284.26,4371.0,266.8261,267.1268,266.8261,267.1268,4371.0
2021-01-11 14:10:00,284.16,284.82,284.16,284.62,3848.0,267.0328,267.6531,267.0328,267.4651,3848.0
2021-01-11 14:15:00,284.6,284.62,284.15,284.15,4399.0,267.4463,267.4651,267.0234,267.0234,4399.0
2021-01-11 14:20:00,284.29,284.57,283.78,283.97,5491.0,267.155,267.4181,266.6757,266.8543,5491.0
2021-01-11 14:25:00,284.0,284.1,283.8,283.96,4117.0,266.8825,266.9765,266.6945,266.8449,4117.0
2021-01-11 14:30:00,283.88,284.22,283.88,284.22,4107.0,266.7697,267.0892,266.7697,267.0892,4107.0
2021-01-11 14:35:00,284.04,284.35,284.03,284.16,3065.0,266.9201,267.2114,266.9107,267.0328,3065.0
2021-01-11 14:40:00,284.08,284.29,283.8,284.2,4493.0,266.9577,267.155,266.6945,267.0704,4493.0
2021-01-11 14:45:00,284.21,285.29,284.2,285.12,11202.0,267.0798,268.0947,267.0704,267.935,11202.0
2021-01-11 14:50:00,285.12,285.19,284.36,284.69,6356.0,267.935,268.0008,267.2208,267.5309,6356.0
2021-01-11 14:55:00,284.93,284.93,284.76,284.87,1991.0,267.7564,267.7564,267.5967,267.7,1991.0
2021-01-11 15:00:00,284.9,285.44,284.84,285.21,11220.0,267.7282,268.2357,267.6719,268.0195,11220.0
2021-01-11 15:05:00,285.33,285.34,284.67,284.83,7196.0,268.1323,268.1417,267.5121,267.6625,7196.0
2021-01-11 15:10:00,284.83,284.9,284.56,284.6,4691.0,267.6625,267.7282,267.4087,267.4463,4691.0
2021-01-11 15:15:00,284.56,284.81,283.99,284.17,7700.0,267.4087,267.6437,266.8731,267.0422,7700.0
2021-01-11 15:20:00,284.13,284.17,283.66,284.02,5627.0,267.0046,267.0422,266.563,266.9013,5627.0
2021-01-11 15:25:00,284.12,284.31,283.47,283.61,4218.0,266.9952,267.1738,266.3844,266.516,4218.0
2021-01-11 15:30:00,283.54,283.99,283.25,283.25,4272.0,266.4502,266.8731,266.1777,266.1777,4272.0
2021-01-11 15:35:00,283.29,283.49,282.84,282.84,5232.0,266.2153,266.4032,265.7924,265.7924,5232.0
2021-01-11 15:40:00,282.59,283.47,282.57,283.16,11567.0,265.5575,266.3844,265.5387,266.0931,11567.0
2021-01-11 15:45:00,283.28,284.21,283.14,284.21,9417.0,266.2059,267.0798,266.0743,267.0798,9417.0
2021-01-11 15:50:00,284.08,284.51,283.82,284.02,17132.0,266.9577,267.3617,266.7133,266.9013,17132.0
2021-01-11 15:55:00,283.96,284.15,283.69,284.12,40326.0,266.8449,267.0234,266.5912,266.9952,40326.0
2021-01-12 09:30:00,284.87,286.65,284.87,285.29,19250.0,267.7,269.3728,267.7,268.0947,19250.0
2021-01-12 09:35:00,284.93,284.93,283.95,284.1,4820.0,267.7564,267.7564,266.8355,266.9765,4820.0
2021-01-12 09:40:00,283.84,285.0,283.69,285.0,6700.0,266.7321,267.8222,266.5912,267.8222,6700.0
2021-01-12 09:45:00,285.07,287.0,285.07,286.69,6792.0,267.888,269.7017,267.888,269.4103,6792.0
2021-01-12 09:50:00,286.43,286.49,285.34,286.49,2900.0,269.166,269.2224,268.1417,269.2224,2900.0
2021-01-12 09:55:00,286.67,288.24,286.63,287.03,7237.0,269.3916,270.8669,269.354,269.7299,7237.0
2021-01-12 10:00:00,287.03,287.72,286.7,287.52,2102.0,269.7299,270.3783,269.4197,270.1903,2102.0
2021-01-12 10:05:00,287.48,287.7,287.08,287.54,2670.0,270.1527,270.3595,269.7768,270.2091,2670.0
2021-01-12 10:10:00,287.37,288.2,287.37,288.09,3330.0,270.0494,270.8293,270.0494,270.726,3330.0
2021-01-12 10:15:00,288.06,288.87,287.96,288.82,3642.0,270.6978,271.459,270.6038,271.412,3642.0
2021-01-12 10:20:00,288.9,289.26,288.69,289.04,2775.0,271.4871,271.8254,271.2898,271.6187,2775.0
2021-01-12 10:25:00,289.06,289.54,288.77,289.06,36070.0,271.6375,272.0886,271.365,271.6375,36070.0
2021-01-12 10:30:00,289.07,289.07,288.2,288.7,2915.0,271.6469,271.6469,270.8293,271.2992,2915.0
2021-01-12 10:35:00,288.23,288.79,288.22,288.7,3226.0,270.8575,271.3838,270.8481,271.2992,3226.0
2021-01-12 10:40:00,288.53,288.72,288.31,288.31,3003.0,271.1394,271.318,270.9327,270.9327,3003.0
2021-01-12 10:45:00,288.28,289.57,288.28,289.18,11566.0,270.9045,272.1168,270.9045,271.7503,11566.0
2021-01-12 10:50:00,289.22,289.23,288.73,288.77,2505.0,271.7879,271.7973,271.3274,271.365,2505.0
2021-01-12 10:55:00,289.07,289.31,288.66,288.66,4174.0,271.6469,271.8724,271.2616,271.2616,4174.0
2021-01-12 11:00:00,288.99,289.06,288.14,288.23,3447.0,271.5717,271.6375,270.7729,270.8575,3447.0
2021-01-12 11:05:00,288.47,288.49,288.01,288.49,8486.0,271.0831,271.1019,270.6508,271.1019,8486.0
2021-01-12 11:10:00,288.5,288.94,288.5,288.94,1682.0,271.1113,271.5247,271.1113,271.5247,1682.0
2021-01-12 11:15:00,288.68,288.86,288.55,288.56,3042.0,271.2804,271.4496,271.1582,271.1676,3042.0
2021-01-12 11:20:00,288.37,288.4,288.03,288.2,3397.0,270.9891,271.0173,270.6696,270.8293,3397.0
2021-01-12 11:25:00,288.19,288.51,288.17,288.43,4082.0,270.8199,271.1206,270.8011,271.0455,4082.0
2021-01-12 11:30:00,288.31,288.7,288.11,288.59,7665.0,270.9327,271.2992,270.7448,271.1958,7665.0
2021-01-12 11:35:00,288.46,288.57,288.36,288.4,2000.0,271.0737,271.177,270.9797,271.0173,2000.0
2021-01-12 11:40:00,288.34,288.34,288.13,288.3,1700.0,270.9609,270.9609,270.7636,270.9233,1700.0
2021-01-12 11:45:00,288.26,288.51,288.15,288.51,2357.0,270.8857,271.1206,270.7823,271.1206,2357.0
2021-01-12 11:50:00,288.51,288.51,287.85,288.06,2800.0,271.1206,271.1206,270.5004,270.6978,2800.0
2021-01-12 11:55:00,288.27,289.0,288.27,288.86,2758.0,270.8951,271.5811,270.8951,271.4496,2758.0
2021-01-12 12:00:00,289.14,289.14,288.84,289.03,2001.0,271.7127,271.7127,271.4308,271.6093,2001.0
2021-01-12 12:05:00,288.85,288.85,287.67,287.67,2263.0,271.4402,271.4402,270.3313,270.3313,2263.0
2021-01-12 12:10:00,287.59,287.97,287.58,287.81,7089.0,270.2561,270.6132,270.2467,270.4628,7089.0
2021-01-12 12:15:00,287.81,288.99,287.62,288.99,2803.0,270.4628,271.5717,270.2843,271.5717,2803.0
2021-01-12 12:20:00,288.99,289.23,288.85,288.94,11788.0,271.5717,271.7973,271.4402,271.5247,11788.0
2021-01-12 12:25:00,289.09,290.15,288.92,290.12,10473.0,271.6657,272.6618,271.5059,272.6336,10473.0
2021-01-12 12:30:00,290.18,290.22,289.16,289.16,14537.0,272.69,272.7276,271.7315,271.7315,14537.0
2021-01-12 12:35:00,289.22,289.61,289.04,289.41,4637.0,271.7879,272.1543,271.6187,271.9664,4637.0
2021-01-12 12:40:00,289.54,289.54,288.87,288.94,4396.0,272.0886,272.0886,271.459,271.5247,4396.0
2021-01-12 12:45:00,289.29,289.72,288.99,288.99,5770.0,271.8536,272.2577,271.5717,271.5717,5770.0
2021-01-12 12:50:00,289.19,289.26,288.87,289.19,3512.0,271.7597,271.8254,271.459,271.7597,3512.0
2021-01-12 12:55:00,289.15,289.2,288.8,288.8,3093.0,271.7221,271.7691,271.3932,271.3932,3093.0
2021-01-12 13:00:00,288.92,289.0,288.65,288.86,4386.0,271.5059,271.5811,271.2522,271.4496,4386.0
2021-01-12 13:05:00,288.69,288.71,288.31,288.64,3065.0,271.2898,271.3086,270.9327,271.2428,3065.0
2021-01-12 13:10:00,288.69,288.7,288.3,288.39,2920.0,271.2898,271.2992,270.9233,271.0079,2920.0
2021-01-12 13:15:00,288.32,288.48,287.89,288.07,3752.0,270.9421,271.0925,270.538,270.7072,3752.0
2021-01-12 13:20:00,288.2,288.23,287.73,287.94,2270.0,270.8293,270.8575,270.3877,270.585,2270.0
2021-01-12 13:25:00,287.77,288.0,287.45,287.98,3136.0,270.4253,270.6414,270.1245,270.6226,3136.0
2021-01-12 13:30:00,287.97,288.55,287.92,288.52,6251.0,270.6132,271.1582,270.5662,271.13,6251.0
2021-01-12 13:35:00,288.45,288.73,288.29,288.73,6032.0,271.0643,271.3274,270.9139,271.3274,6032.0
2021-01-12 13:40:00,288.67,288.68,288.13,288.31,2815.0,271.271,271.2804,270.7636,270.9327,2815.0
2021-01-12 13:45:00,288.22,288.24,287.94,288.15,1401.0,270.8481,270.8669,270.585,270.7823,1401.0
2021-01-12 13:50:00,288.13,288.79,288.03,288.62,4886.0,270.7636,271.3838,270.6696,271.224,4886.0
2021-01-12 13:55:00,288.67,288.73,288.43,288.44,3048.0,271.271,271.3274,271.0455,271.0549,3048.0
2021-01-12 14:00:00,288.41,288.49,288.21,288.35,2347.0,271.0267,271.1019,270.8387,270.9703,2347.0
2021-01-12 14:05:00,288.02,288.25,287.91,288.13,4772.0,270.6602,270.8763,270.5568,270.7636,4772.0
2021-01-12 14:10:00,288.28,288.54,288.23,288.23,2884.0,270.9045,271.1488,270.8575,270.8575,2884.0
2021-01-12 14:15:00,288.22,288.22,287.86,287.94,4912.0,270.8481,270.8481,270.5098,270.585,4912.0
2021-01-12 14:20:00,288.09,288.09,287.89,288.0,11733.0,270.726,270.726,270.538,270.6414,11733.0
2021-01-12 14:25:00,288.06,288.19,287.9,287.94,7249.0,270.6978,270.8199,270.5474,270.585,7249.0
2021-01-12 14:30:00,287.94,288.47,287.94,288.47,4523.0,270.585,271.0831,270.585,271.0831,4523.0
2021-01-12 14:35:00,288.44,288.46,288.11,288.46,3770.0,271.0549,271.0737,270.7448,271.0737,3770.0
2021-01-12 14:40:00,288.58,288.58,288.22,288.25,4122.0,271.1864,271.1864,270.8481,270.8763,4122.0
2021-01-12 14:45:00,288.14,288.87,287.99,288.83,3500.0,270.7729,271.459,270.632,271.4214,3500.0
2021-01-12 14:50:00,288.82,288.88,288.58,288.77,9985.0,271.412,271.4683,271.1864,271.365,9985.0
2021-01-12 14:55:00,288.94,289.17,288.86,288.94,3469.0,271.5247,271.7409,271.4496,271.5247,3469.0
2021-01-12 15:00:00,289.07,289.61,289.0,289.38,6760.0,271.6469,272.1543,271.5811,271.9382,6760.0
2021-01-12 15:05:00,289.32,289.43,288.97,289.24,4866.0,271.8818,271.9852,271.5529,271.8066,4866.0
2021-01-12 15:10:00,289.12,289.34,288.88,288.88,3379.0,271.6939,271.9006,271.4683,271.4683,3379.0
2021-01-12 15:15:00,288.88,289.09,288.72,288.88,5755.0,271.4683,271.6657,271.318,271.4683,5755.0
2021-01-12 15:20:00,288.99,289.15,288.71,288.71,8250.0,271.5717,271.7221,271.3086,271.3086,8250.0
2021-01-12 15:25:00,288.65,288.65,288.2,288.21,5355.0,271.2522,271.2522,270.8293,270.8387,5355.0
2021-01-12 15:30:00,288.16,288.3,287.49,287.56,9692.0,270.7917,270.9233,270.1621,270.2279,9692.0
2021-01-12 15:35:00,287.63,287.63,287.09,287.22,8577.0,270.2937,270.2937,269.7862,269.9084,8577.0
2021-01-12 15:40:00,287.22,287.49,287.12,287.12,10218.0,269.9084,270.1621,269.8144,269.8144,10218.0
2021-01-12 15:45:00,287.02,287.36,286.82,287.36,8881.0,269.7205,270.04,269.5325,270.04,8881.0
2021-01-12 15:50:00,287.43,287.6,287.05,287.59,14676.0,270.1057,270.2655,269.7486,270.2561,14676.0
2021-01-12 15:55:00,287.64,288.04,287.38,287.76,24351.0,270.3031,270.679,270.0588,270.4159,24351.0
2021-01-13 09:30:00,287.22,289.11,287.22,288.49,15291.0,269.9084,271.6845,269.9084,271.1019,15291.0
2021-01-13 09:35:00,288.9,289.03,286.6,287.46,2988.0,271.4871,271.6093,269.3258,270.1339,2988.0
2021-01-13 09:40:00,287.23,288.19,287.23,288.19,7673.0,269.9178,270.8199,269.9178,270.8199,7673.0
2021-01-13 09:45:00,287.92,288.23,287.74,288.23,7260.0,270.5662,270.8575,270.3971,270.8575,7260.0
2021-01-13 09:50:00,288.2,288.24,286.88,287.85,7170.0,270.8293,270.8669,269.5889,270.5004,7170.0
2021-01-13 09:55:00,287.9,288.27,287.39,288.08,8532.0,270.5474,270.8951,270.0682,270.7166,8532.0
2021-01-13 10:00:00,287.76,288.19,286.61,286.99,3652.0,270.4159,270.8199,269.3352,269.6923,3652.0
2021-01-13 10:05:00,286.51,287.96,286.5,287.66,9114.0,269.2412,270.6038,269.2318,270.3219,9114.0
2021-01-13 10:10:00,287.95,288.58,287.44,287.63,2649.0,270.5944,271.1864,270.1151,270.2937,2649.0
2021-01-13 10:15:00,287.76,288.63,287.76,288.52,1800.0,270.4159,271.2334,270.4159,271.13,1800.0
2021-01-13 10:20:00,288.22,288.22,287.53,288.2,3332.0,270.8481,270.8481,270.1997,270.8293,3332.0
2021-01-13 10:25:00,288.19,288.38,287.91,288.11,1600.0,270.8199,270.9985,270.5568,270.7448,1600.0
2021-01-13 10:30:00,288.04,288.04,287.29,287.54,6606.0,270.679,270.679,269.9742,270.2091,6606.0
2021-01-13 10:35:00,287.55,287.83,287.28,287.5,8254.0,270.2185,270.4816,269.9648,270.1715,8254.0
2021-01-13 10:40:00,287.38,287.69,287.26,287.35,8161.0,270.0588,270.3501,269.946,270.0306,8161.0
2021-01-13 10:45:00,287.46,287.74,287.4,287.65,12251.0,270.1339,270.3971,270.0776,270.3125,12251.0
2021-01-13 10:50:00,287.58,287.92,287.52,287.92,3081.0,270.2467,270.5662,270.1903,270.5662,3081.0
2021-01-13 10:55:00,287.9,287.98,287.6,287.93,5075.0,270.5474,270.6226,270.2655,270.5756,5075.0
2021-01-13 11:00:00,288.04,288.04,287.53,287.62,4304.0,270.679,270.679,270.1997,270.2843,4304.0
2021-01-13 11:05:00,287.62,288.1,287.56,287.89,5328.0,270.2843,270.7354,270.2279,270.538,5328.0
2021-01-13 11:10:00,288.01,288.07,287.56,287.8,3334.0,270.6508,270.7072,270.2279,270.4534,3334.0
2021-01-13 11:15:00,287.7,288.25,287.53,288.25,6362.0,270.3595,270.8763,270.1997,270.8763,6362.0
2021-01-13 11:20:00,288.21,288.43,288.21,288.31,3219.0,270.8387,271.0455,270.8387,270.9327,3219.0
2021-01-13 11:25:00,288.39,288.39,287.84,287.98,7142.0,271.0079,271.0079,270.491,270.6226,7142.0
2021-01-13 11:30:00,287.83,287.83,287.37,287.65,15530.0,270.4816,270.4816,270.0494,270.3125,15530.0
2021-01-13 11:35:00,287.48,287.71,287.05,287.17,6826.0,270.1527,270.3689,269.7486,269.8614,6826.0
2021-01-13 11:40:00,287.04,287.04,286.49,286.71,4281.0,269.7393,269.7393,269.2224,269.4291,4281.0
2021-01-13 11:45:00,286.54,287.01,286.24,286.63,6902.0,269.2694,269.7111,268.9875,269.354,6902.0
2021-01-13 11:50:00,286.47,287.15,286.23,286.68,5266.0,269.2036,269.8426,268.9781,269.4009,5266.0
2021-01-13 11:55:00,286.84,286.89,286.51,286.51,3722.0,269.5513,269.5983,269.2412,269.2412,3722.0
2021-01-13 12:00:00,286.65,286.65,285.85,285.85,6268.0,269.3728,269.3728,268.621,268.621,6268.0
2021-01-13 12:05:00,285.64,285.81,285.54,285.54,800.0,268.4236,268.5834,268.3297,268.3297,800.0
2021-01-13 12:10:00,285.39,285.75,285.39,285.62,28156.0,268.1887,268.527,268.1887,268.4048,28156.0
2021-01-13 12:15:00,285.6,286.07,285.55,285.58,7723.0,268.386,268.8277,268.3391,268.3672,7723.0
2021-01-13 12:20:00,285.74,285.78,285.55,285.72,2371.0,268.5176,268.5552,268.3391,268.4988,2371.0
2021-01-13 12:25:00,285.65,286.39,285.57,286.33,7138.0,268.433,269.1284,268.3579,269.072,7138.0
2021-01-13 12:30:00,286.4,286.71,285.99,286.12,7705.0,269.1378,269.4291,268.7525,268.8747,7705.0
2021-01-13 12:35:00,286.12,286.57,286.11,286.18,1952.0,268.8747,269.2976,268.8653,268.9311,1952.0
2021-01-13 12:40:00,286.2,286.25,285.64,285.75,3253.0,268.9499,268.9969,268.4236,268.527,3253.0
2021-01-13 12:45:00,285.84,286.12,285.66,286.0,7058.0,268.6116,268.8747,268.4424,268.7619,7058.0
2021-01-13 12:50:00,286.21,286.63,286.15,286.63,2140.0,268.9593,269.354,268.9029,269.354,2140.0
2021-01-13 12:55:00,286.76,286.99,286.51,286.98,28569.0,269.4761,269.6923,269.2412,269.6829,28569.0
2021-01-13 13:00:00,287.05,287.2,286.54,286.54,3426.0,269.7486,269.8896,269.2694,269.2694,3426.0
2021-01-13 13:05:00,286.55,286.73,286.5,286.7,1329.0,269.2788,269.4479,269.2318,269.4197,1329.0
2021-01-13 13:10:00,286.76,286.91,286.73,286.91,3499.0,269.4761,269.6171,269.4479,269.6171,3499.0
2021-01-13 13:15:00,286.87,286.97,286.61,286.71,2490.0,269.5795,269.6735,269.3352,269.4291,2490.0
2021-01-13 13:20:00,286.71,287.2,286.51,287.09,4955.0,269.4291,269.8896,269.2412,269.7862,4955.0
2021-01-13 13:25:00,286.98,287.23,286.17,286.76,10867.0,269.6829,269.9178,268.9217,269.4761,10867.0
2021-01-13 13:30:00,286.76,287.01,286.75,286.83,2528.0,269.4761,269.7111,269.4667,269.5419,2528.0
2021-01-13 13:35:00,286.76,286.96,286.68,286.79,3653.0,269.4761,269.6641,269.4009,269.5043,3653.0
2021-01-13 13:40:00,286.77,287.02,286.68,286.99,4077.0,269.4855,269.7205,269.4009,269.6923,4077.0
2021-01-13 13:45:00,286.92,286.92,286.84,286.84,661.0,269.6265,269.6265,269.5513,269.5513,661.0
2021-01-13 13:50:00,286.92,286.93,286.72,286.85,6407.0,269.6265,269.6359,269.4385,269.5607,6407.0
2021-01-13 13:55:00,286.97,287.14,286.97,287.14,4268.0,269.6735,269.8332,269.6735,269.8332,4268.0
2021-01-13 14:00:00,287.22,287.54,286.77,287.36,3966.0,269.9084,270.2091,269.4855,270.04,3966.0
2021-01-13 14:05:00,287.53,287.74,287.39,287.72,4135.0,270.1997,270.3971,270.0682,270.3783,4135.0
2021-01-13 14:10:00,288.15,288.27,287.93,288.27,1254.0,270.7823,270.8951,270.5756,270.8951,1254.0
2021-01-13 14:15:00,288.21,288.21,287.93,287.94,2260.0,270.8387,270.8387,270.5756,270.585,2260.0
2021-01-13 14:20:00,287.94,287.94,287.47,287.47,1607.0,270.585,270.585,270.1433,270.1433,1607.0
2021-01-13 14:25:00,287.63,287.69,287.21,287.53,1854.0,270.2937,270.3501,269.899,270.1997,1854.0
2021-01-13 14:30:00,287.38,287.45,287.06,287.34,3536.0,270.0588,270.1245,269.758,270.0212,3536.0
2021-01-13 14:35:00,287.25,287.37,287.03,287.3,2974.0,269.9366,270.0494,269.7299,269.9836,2974.0
2021-01-13 14:40:00,287.19,287.19,286.75,286.96,3104.0,269.8802,269.8802,269.4667,269.6641,3104.0
2021-01-13 14:45:00,286.99,287.05,286.72,286.77,2901.0,269.6923,269.7486,269.4385,269.4855,2901.0
2021-01-13 14:50:00,287.16,287.16,286.67,286.85,5059.0,269.852,269.852,269.3916,269.5607,5059.0
2021-01-13 14:55:00,286.72,286.93,286.67,286.73,14682.0,269.4385,269.6359,269.3916,269.4479,14682.0
2021-01-13 15:00:00,286.74,286.95,286.7,286.81,4930.0,269.4573,269.6547,269.4197,269.5231,4930.0
2021-01-13 15:05:00,286.77,286.8,286.34,286.46,6919.0,269.4855,269.5137,269.0814,269.1942,6919.0
2021-01-13 15:10:00,286.63,287.02,286.59,286.85,4376.0,269.354,269.7205,269.3164,269.5607,4376.0
2021-01-13 15:15:00,286.79,286.79,286.53,286.73,8266.0,269.5043,269.5043,269.26,269.4479,8266.0
2021-01-13 15:20:00,286.71,286.78,286.55,286.7,10425.0,269.4291,269.4949,269.2788,269.4197,10425.0
2021-01-13 15:25:00,286.66,286.66,286.21,286.36,10969.0,269.3822,269.3822,268.9593,269.1002,10969.0
2021-01-13 15:30:00,286.32,286.75,286.06,286.75,9773.0,269.0626,269.4667,268.8183,269.4667,9773.0
2021-01-13 15:35:00,286.63,286.99,286.5,286.7,21414.0,269.354,269.6923,269.2318,269.4197,21414.0
2021-01-13 15:40:00,286.7,286.94,286.68,286.74,9131.0,269.4197,269.6453,269.4009,269.4573,9131.0
2021-01-13 15:45:00,286.82,286.89,286.68,286.86,9327.0,269.5325,269.5983,269.4009,269.5701,9327.0
2021-01-13 15:50:00,287.01,287.01,286.69,286.71,18150.0,269.7111,269.7111,269.4103,269.4291,18150.0
2021-01-13 15:55:00,286.69,286.94,286.21,286.21,34536.0,269.4103,269.6453,268.9593,268.9593,34536.0
2021-01-14 09:30:00,288.87,289.63,287.77,289.3,10013.0,271.459,272.1731,270.4253,271.863,10013.0
2021-01-14 09:35:00,289.41,290.62,288.78,290.22,6191.0,271.9664,273.1035,271.3744,272.7276,6191.0
2021-01-14 09:40:00,290.27,290.27,289.89,290.1,4896.0,272.7746,272.7746,272.4175,272.6148,4896.0
2021-01-14 09:45:00,289.97,290.0,289.52,289.94,1300.0,272.4927,272.5208,272.0698,272.4645,1300.0
2021-01-14 09:50:00,289.75,289.88,289.25,289.82,10395.0,272.2859,272.4081,271.816,272.3517,10395.0
2021-01-14 09:55:00,290.0,290.15,289.63,289.8,5432.0,272.5208,272.6618,272.1731,272.3329,5432.0
2021-01-14 10:00:00,289.8,289.97,289.7,289.85,2050.0,272.3329,272.4927,272.2389,272.3799,2050.0
2021-01-14 10:05:00,289.85,289.99,289.26,289.48,6610.0,272.3799,272.5114,271.8254,272.0322,6610.0
2021-01-14 10:10:00,289.45,290.01,289.43,289.91,4538.0,272.004,272.5302,271.9852,272.4363,4538.0
2021-01-14 10:15:00,289.96,290.0,289.58,290.0,1321.0,272.4833,272.5208,272.1262,272.5208,1321.0
2021-01-14 10:20:00,289.96,290.0,289.49,289.63,3837.0,272.4833,272.5208,272.0416,272.1731,3837.0
2021-01-14 10:25:00,289.62,289.94,289.37,289.43,2513.0,272.1637,272.4645,271.9288,271.9852,2513.0
2021-01-14 10:30:00,289.61,291.68,289.57,291.15,15572.0,272.1543,274.0996,272.1168,273.6015,15572.0
2021-01-14 10:35:00,290.76,290.85,290.11,290.31,4182.0,273.235,273.3196,272.6242,272.8122,4182.0
2021-01-14 10:40:00,290.32,290.33,290.11,290.24,1400.0,272.8216,272.831,272.6242,272.7464,1400.0
2021-01-14 10:45:00,290.12,290.14,289.62,289.66,3848.0,272.6336,272.6524,272.1637,272.2013,3848.0
2021-01-14 10:50:00,289.6,289.94,289.55,289.94,8682.0,272.145,272.4645,272.098,272.4645,8682.0
2021-01-14 10:55:00,289.97,290.15,289.54,290.15,4847.0,272.4927,272.6618,272.0886,272.6618,4847.0
2021-01-14 11:00:00,290.29,290.29,289.87,289.88,4546.0,272.7934,272.7934,272.3987,272.4081,4546.0
2021-01-14 11:05:00,289.57,289.64,289.41,289.57,2400.0,272.1168,272.1825,271.9664,272.1168,2400.0
2021-01-14 11:10:00,289.71,289.8,289.55,289.67,3540.0,272.2483,272.3329,272.098,272.2107,3540.0
2021-01-14 11:15:00,289.74,289.74,289.6,289.63,703.0,272.2765,272.2765,272.145,272.1731,703.0
2021-01-14 11:20:00,289.83,290.17,289.75,290.03,3776.0,272.3611,272.6806,272.2859,272.549,3776.0
2021-01-14 11:25:00,290.12,290.76,290.12,290.5,3782.0,272.6336,273.235,272.6336,272.9907,3782.0
2021-01-14 11:30:00,290.8,290.8,290.61,290.72,548.0,273.2726,273.2726,273.0941,273.1974,548.0
2021-01-14 11:35:00,290.84,291.0,290.64,290.91,2800.0,273.3102,273.4606,273.1223,273.376,2800.0
2021-01-14 11:40:00,291.08,291.16,291.04,291.15,1062.0,273.5357,273.6109,273.4982,273.6015,1062.0
2021-01-14 11:45:00,291.16,291.17,290.93,290.97,800.0,273.6109,273.6203,273.3948,273.4324,800.0
2021-01-14 11:50:00,291.22,291.53,291.22,291.53,942.0,273.6673,273.9586,273.6673,273.9586,942.0
2021-01-14 11:55:00,291.47,292.04,291.35,292.04,2983.0,273.9022,274.4379,273.7895,274.4379,2983.0
2021-01-14 12:00:00,292.09,292.55,292.07,292.44,4688.0,274.4849,274.9171,274.4661,274.8138,4688.0
2021-01-14 12:05:00,292.43,292.52,292.26,292.51,1326.0,274.8044,274.889,274.6446,274.8796,1326.0
2021-01-14 12:10:00,292.42,292.57,292.27,292.4,2492.0,274.795,274.9359,274.654,274.7762,2492.0
2021-01-14 12:15:00,292.62,292.66,291.66,291.67,5361.0,274.9829,275.0205,274.0808,274.0902,5361.0
2021-01-14 12:20:00,291.83,292.3,291.83,292.11,3838.0,274.2405,274.6822,274.2405,274.5037,3838.0
2021-01-14 12:25:00,292.16,292.54,292.07,292.43,3218.0,274.5507,274.9077,274.4661,274.8044,3218.0
2021-01-14 12:30:00,292.49,292.49,292.35,292.35,400.0,274.8608,274.8608,274.7292,274.7292,400.0
2021-01-14 12:35:00,292.37,292.44,292.05,292.07,500.0,274.748,274.8138,274.4473,274.4661,500.0
2021-01-14 12:40:00,292.09,292.31,292.09,292.18,1011.0,274.4849,274.6916,274.4849,274.5694,1011.0
2021-01-14 12:45:00,291.97,291.97,291.59,291.59,5832.0,274.3721,274.3721,274.015,274.015,5832.0
2021-01-14 12:50:00,291.61,291.82,291.57,291.57,1289.0,274.0338,274.2311,273.9962,273.9962,1289.0
2021-01-14 12:55:00,291.59,292.03,291.54,292.03,11709.0,274.015,274.4285,273.968,274.4285,11709.0
2021-01-14 13:00:00,292.04,292.47,291.99,292.27,2985.0,274.4379,274.842,274.3909,274.654,2985.0
2021-01-14 13:05:00,292.33,292.4,292.19,292.39,1540.0,274.7104,274.7762,274.5788,274.7668,1540.0
2021-01-14 13:10:00,292.31,292.33,292.3,292.31,800.0,274.6916,274.7104,274.6822,274.6916,800.0
2021-01-14 13:15:00,292.22,292.24,291.93,292.04,2565.0,274.607,274.6258,274.3345,274.4379,2565.0
2021-01-14 13:20:00,291.79,292.29,291.79,292.26,1376.0,274.203,274.6728,274.203,274.6446,1376.0
2021-01-14 13:25:00,292.27,292.27,292.13,292.13,800.0,274.654,274.654,274.5225,274.5225,800.0
2021-01-14 13:30:00,292.46,293.16,292.35,293.16,2848.0,274.8326,275.4904,274.7292,275.4904,2848.0
2021-01-14 13:35:00,293.15,293.39,293.05,293.28,1897.0,275.481,275.7065,275.387,275.6031,1897.0
2021-01-14 13:40:00,293.56,293.77,293.53,293.64,600.0,275.8663,276.0636,275.8381,275.9414,600.0
2021-01-14 13:45:00,293.65,293.76,293.62,293.63,900.0,275.9508,276.0542,275.9227,275.9321,900.0
2021-01-14 13:50:00,293.79,293.8,293.32,293.52,4138.0,276.0824,276.0918,275.6407,275.8287,4138.0
2021-01-14 13:55:00,293.47,293.48,292.75,292.75,2101.0,275.7817,275.7911,275.1051,275.1051,2101.0
2021-01-14 14:00:00,292.99,293.15,292.99,293.08,1417.0,275.3306,275.481,275.3306,275.4152,1417.0
2021-01-14 14:05:00,292.99,293.16,292.99,293.08,5044.0,275.3306,275.4904,275.3306,275.4152,5044.0
2021-01-14 14:10:00,293.03,293.03,292.69,292.69,1567.0,275.3682,275.3682,275.0487,275.0487,1567.0
2021-01-14 14:15:00,293.02,293.38,292.99,293.0,3641.0,275.3588,275.6971,275.3306,275.34,3641.0
2021-01-14 14:20:00,293.01,293.01,292.85,292.9,697.0,275.3494,275.3494,275.1991,275.2461,697.0
2021-01-14 14:25:00,292.9,293.02,292.88,293.0,1232.0,275.2461,275.3588,275.2273,275.34,1232.0
2021-01-14 14:30:00,293.0,293.27,292.95,293.27,2901.0,275.34,275.5937,275.293,275.5937,2901.0
2021-01-14 14:35:00,293.17,293.29,293.0,293.09,3769.0,275.4998,275.6125,275.34,275.4246,3769.0
2021-01-14 14:40:00,293.0,293.01,292.92,292.94,1350.0,275.34,275.3494,275.2648,275.2836,1350.0
2021-01-14 14:45:00,292.84,292.86,292.53,292.53,3646.0,275.1897,275.2085,274.8984,274.8984,3646.0
2021-01-14 14:50:00,292.64,292.72,292.48,292.53,3050.0,275.0017,275.0769,274.8514,274.8984,3050.0
2021-01-14 14:55:00,292.29,292.6,292.29,292.43,2003.0,274.6728,274.9641,274.6728,274.8044,2003.0
2021-01-14 15:00:00,292.5,292.67,292.34,292.52,1909.0,274.8702,275.0299,274.7198,274.889,1909.0
2021-01-14 15:05:00,292.52,292.52,292.22,292.22,3405.0,274.889,274.889,274.607,274.607,3405.0
2021-01-14 15:10:00,292.05,292.05,291.59,291.84,5700.0,274.4473,274.4473,274.015,274.2499,5700.0
2021-01-14 15:15:00,291.85,291.9,291.08,291.08,3923.0,274.2593,274.3063,273.5357,273.5357,3923.0
2021-01-14 15:20:00,291.02,291.69,291.02,291.48,3024.0,273.4794,274.109,273.4794,273.9116,3024.0
2021-01-14 15:25:00,291.31,291.37,290.94,291.19,1649.0,273.7519,273.8083,273.4042,273.6391,1649.0
2021-01-14 15:30:00,291.16,291.92,291.1,291.51,3281.0,273.6109,274.3251,273.5545,273.9398,3281.0
2021-01-14 15:35:00,291.4,291.47,291.09,291.31,3857.0,273.8365,273.9022,273.5451,273.7519,3857.0
2021-01-14 15:40:00,291.28,291.51,291.17,291.44,9437.0,273.7237,273.9398,273.6203,273.874,9437.0
2021-01-14 15:45:00,291.51,291.83,291.29,291.72,14564.0,273.9398,274.2405,273.7331,274.1372,14564.0
2021-01-14 15:50:00,291.7,291.7,290.59,290.93,19938.0,274.1184,274.1184,273.0753,273.3948,19938.0
2021-01-14 15:55:00,290.8,291.23,290.76,291.11,27031.0,273.2726,273.6767,273.235,273.5639,27031.0
2021-01-15 09:30:00,287.98,288.5,284.25,284.43,59338.0,270.6226,271.1113,267.1174,267.2866,59338.0
2021-01-15 09:35:00,284.29,284.29,282.33,283.42,9626.0,267.155,267.155,265.3131,266.3374,9626.0
2021-01-15 09:40:00,283.08,284.09,282.8,284.05,23154.0,266.0179,266.9671,265.7548,266.9295,23154.0
2021-01-15 09:45:00,284.11,285.0,283.53,285.0,8319.0,266.9858,267.8222,266.4408,267.8222,8319.0
2021-01-15 09:50:00,285.16,285.87,285.16,285.19,24767.0,267.9726,268.6398,267.9726,268.0008,24767.0
2021-01-15 09:55:00,285.21,285.84,284.21,285.84,2852.0,268.0195,268.6116,267.0798,268.6116,2852.0
2021-01-15 10:00:00,285.66,285.86,285.01,285.06,8039.0,268.4424,268.6304,267.8316,267.8786,8039.0
2021-01-15 10:05:00,285.36,285.36,284.09,284.69,18192.0,268.1605,268.1605,266.9671,267.5309,18192.0
2021-01-15 10:10:00,284.53,286.12,284.53,285.66,15467.0,267.3805,268.8747,267.3805,268.4424,15467.0
2021-01-15 10:15:00,285.62,285.62,284.85,285.29,2273.0,268.4048,268.4048,267.6812,268.0947,2273.0
2021-01-15 10:20:00,285.31,285.37,284.49,284.77,16106.0,268.1135,268.1699,267.3429,267.6061,16106.0
2021-01-15 10:25:00,284.67,286.53,284.67,285.53,16308.0,267.5121,269.26,267.5121,268.3203,16308.0
2021-01-15 10:30:00,285.5,286.01,285.19,285.96,6009.0,268.2921,268.7713,268.0008,268.7243,6009.0
2021-01-15 10:35:00,285.92,286.25,285.56,286.02,4226.0,268.6868,268.9969,268.3485,268.7807,4226.0
2021-01-15 10:40:00,286.1,286.98,285.99,286.91,3109.0,268.8559,269.6829,268.7525,269.6171,3109.0
2021-01-15 10:45:00,287.2,287.53,286.71,286.76,5901.0,269.8896,270.1997,269.4291,269.4761,5901.0
2021-01-15 10:50:00,286.68,287.37,286.68,287.09,2337.0,269.4009,270.0494,269.4009,269.7862,2337.0
2021-01-15 10:55:00,286.64,287.51,286.45,287.24,2791.0,269.3634,270.1809,269.1848,269.9272,2791.0
2021-01-15 11:00:00,287.46,287.46,286.2,286.34,4226.0,270.1339,270.1339,268.9499,269.0814,4226.0
2021-01-15 11:05:00,286.36,286.56,285.66,285.99,5799.0,269.1002,269.2882,268.4424,268.7525,5799.0
2021-01-15 11:10:00,285.88,286.29,285.55,286.09,2219.0,268.6492,269.0345,268.3391,268.8465,2219.0
2021-01-15 11:15:00,285.87,286.34,285.38,286.34,1477.0,268.6398,269.0814,268.1793,269.0814,1477.0
2021-01-15 11:20:00,286.11,286.13,285.84,286.08,1151.0,268.8653,268.8841,268.6116,268.8371,1151.0
2021-01-15 11:25:00,285.92,286.63,285.89,286.53,4678.0,268.6868,269.354,268.6586,269.26,4678.0
2021-01-15 11:30:00,286.68,286.85,286.37,286.38,2094.0,269.4009,269.5607,269.1096,269.119,2094.0
2021-01-15 11:35:00,286.24,286.57,286.24,286.55,2131.0,268.9875,269.2976,268.9875,269.2788,2131.0
2021-01-15 11:40:00,286.85,287.07,286.78,286.78,1302.0,269.5607,269.7674,269.4949,269.4949,1302.0
2021-01-15 11:45:00,286.92,286.98,286.42,286.42,5200.0,269.6265,269.6829,269.1566,269.1566,5200.0
2021-01-15 11:50:00,286.23,286.23,285.44,285.45,5750.0,268.9781,268.9781,268.2357,268.2451,5750.0
2021-01-15 11:55:00,285.54,285.76,285.09,285.6,5489.0,268.3297,268.5364,267.9068,268.386,5489.0
2021-01-15 12:00:00,285.7,285.7,285.03,285.33,4493.0,268.48,268.48,267.8504,268.1323,4493.0
2021-01-15 12:05:00,285.56,285.62,285.26,285.55,3041.0,268.3485,268.4048,268.0665,268.3391,3041.0
2021-01-15 12:10:00,285.28,285.28,284.7,284.85,7840.0,268.0853,268.0853,267.5403,267.6812,7840.0
2021-01-15 12:15:00,284.94,285.33,284.92,285.03,3307.0,267.7658,268.1323,267.747,267.8504,3307.0
2021-01-15 12:20:00,285.03,285.54,284.78,285.37,7457.0,267.8504,268.3297,267.6155,268.1699,7457.0
2021-01-15 12:25:00,285.31,285.68,285.23,285.52,2700.0,268.1135,268.4612,268.0383,268.3109,2700.0
2021-01-15 12:30:00,285.47,285.83,285.34,285.68,3029.0,268.2639,268.6022,268.1417,268.4612,3029.0
2021-01-15 12:35:00,285.88,286.4,285.88,286.4,1354.0,268.6492,269.1378,268.6492,269.1378,1354.0
2021-01-15 12:40:00,286.41,286.68,286.4,286.63,2506.0,269.1472,269.4009,269.1378,269.354,2506.0
2021-01-15 12:45:00,286.57,286.78,286.37,286.6,1448.0,269.2976,269.4949,269.1096,269.3258,1448.0
2021-01-15 12:50:00,286.6,286.86,286.33,286.8,1700.0,269.3258,269.5701,269.072,269.5137,1700.0
2021-01-15 12:55:00,286.6,286.7,286.56,286.68,1100.0,269.3258,269.4197,269.2882,269.4009,1100.0
2021-01-15 13:00:00,286.63,286.63,286.14,286.16,1800.0,269.354,269.354,268.8935,268.9123,1800.0
2021-01-15 13:05:00,286.2,286.29,286.18,286.29,850.0,268.9499,269.0345,268.9311,269.0345,850.0
2021-01-15 13:10:00,286.16,286.16,285.61,285.77,3070.0,268.9123,268.9123,268.3954,268.5458,3070.0
2021-01-15 13:15:00,285.88,286.16,285.88,286.07,2471.0,268.6492,268.9123,268.6492,268.8277,2471.0
2021-01-15 13:20:00,286.2,286.29,286.09,286.29,1794.0,268.9499,269.0345,268.8465,269.0345,1794.0
2021-01-15 13:25:00,286.35,286.55,286.31,286.49,1844.0,269.0908,269.2788,269.0532,269.2224,1844.0
2021-01-15 13:30:00,286.58,286.87,286.58,286.76,1382.0,269.307,269.5795,269.307,269.4761,1382.0
2021-01-15 13:35:00,286.68,286.68,286.45,286.58,3339.0,269.4009,269.4009,269.1848,269.307,3339.0
2021-01-15 13:40:00,286.37,286.53,286.06,286.53,3131.0,269.1096,269.26,268.8183,269.26,3131.0
2021-01-15 13:45:00,286.45,286.85,286.45,286.63,1101.0,269.1848,269.5607,269.1848,269.354,1101.0
2021-01-15 13:50:00,286.51,286.52,286.15,286.15,3286.0,269.2412,269.2506,268.9029,268.9029,3286.0
2021-01-15 13:55:00,285.89,286.09,285.89,286.02,500.0,268.6586,268.8465,268.6586,268.7807,500.0
2021-01-15 14:00:00,286.11,286.32,286.09,286.19,2622.0,268.8653,269.0626,268.8465,268.9405,2622.0
2021-01-15 14:05:00,286.14,286.34,285.85,285.85,3600.0,268.8935,269.0814,268.621,268.621,3600.0
2021-01-15 14:10:00,285.75,285.76,285.16,285.51,1457.0,268.527,268.5364,267.9726,268.3015,1457.0
2021-01-15 14:15:00,285.63,285.79,285.61,285.71,906.0,268.4142,268.5646,268.3954,268.4894,906.0
2021-01-15 14:20:00,285.66,285.89,285.54,285.69,2025.0,268.4424,268.6586,268.3297,268.4706,2025.0
2021-01-15 14:25:00,285.68,285.76,285.43,285.66,2910.0,268.4612,268.5364,268.2263,268.4424,2910.0
2021-01-15 14:30:00,285.8,286.64,285.8,286.64,2779.0,268.574,269.3634,268.574,269.3634,2779.0
2021-01-15 14:35:00,286.75,286.94,286.65,286.86,3174.0,269.4667,269.6453,269.3728,269.5701,3174.0
2021-01-15 14:40:00,286.74,287.13,286.53,286.98,2206.0,269.4573,269.8238,269.26,269.6829,2206.0
2021-01-15 14:45:00,286.94,287.18,286.94,287.18,2320.0,269.6453,269.8708,269.6453,269.8708,2320.0
2021-01-15 14:50:00,286.99,287.13,286.84,287.07,2375.0,269.6923,269.8238,269.5513,269.7674,2375.0
2021-01-15 14:55:00,286.79,286.79,286.55,286.64,1080.0,269.5043,269.5043,269.2788,269.3634,1080.0
2021-01-15 15:00:00,286.69,286.79,286.38,286.38,4005.0,269.4103,269.5043,269.119,269.119,4005.0
2021-01-15 15:05:00,286.38,286.39,285.81,285.97,4908.0,269.119,269.1284,268.5834,268.7337,4908.0
2021-01-15 15:10:00,286.18,287.16,286.18,287.16,3915.0,268.9311,269.852,268.9311,269.852,3915.0
2021-01-15 15:15:00,287.08,287.26,286.64,286.64,3407.0,269.7768,269.946,269.3634,269.3634,3407.0
2021-01-15 15:20:00,286.38,286.54,286.23,286.23,1422.0,269.119,269.2694,268.9781,268.9781,1422.0
2021-01-15 15:25:00,286.12,286.14,285.77,285.77,2075.0,268.8747,268.8935,268.5458,268.5458,2075.0
2021-01-15 15:30:00,285.78,285.85,285.47,285.78,8161.0,268.5552,268.621,268.2639,268.5552,8161.0
2021-01-15 15:35:00,285.85,286.09,285.48,285.53,3875.0,268.621,268.8465,268.2733,268.3203,3875.0
2021-01-15 15:40:00,285.5,285.69,285.01,285.01,4499.0,268.2921,268.4706,267.8316,267.8316,4499.0
2021-01-15 15:45:00,284.83,285.23,284.54,284.73,13186.0,267.6625,268.0383,267.3899,267.5685,13186.0
2021-01-15 15:50:00,284.84,285.17,284.64,284.97,16136.0,267.6719,267.982,267.4839,267.794,16136.0
2021-01-15 15:55:00,284.97,285.46,284.87,285.17,78128.0,267.794,268.2545,267.7,267.982,78128.0
2021-01-19 09:30:00,288.62,290.5,287.41,288.65,22545.0,271.224,272.9907,270.0869,271.2522,22545.0
2021-01-19 09:35:00,289.02,290.45,288.03,290.45,6626.0,271.5999,272.9437,270.6696,272.9437,6626.0
2021-01-19 09:40:00,290.16,290.16,288.88,289.73,6440.0,272.6712,272.6712,271.4683,272.2671,6440.0
2021-01-19 09:45:00,289.98,290.03,288.71,288.75,8605.0,272.502,272.549,271.3086,271.3462,8605.0
2021-01-19 09:50:00,288.78,288.8,288.2,288.56,6803.0,271.3744,271.3932,270.8293,271.1676,6803.0
2021-01-19 09:55:00,288.9,289.0,288.39,288.46,7903.0,271.4871,271.5811,271.0079,271.0737,7903.0
2021-01-19 10:00:00,288.62,289.1,288.46,288.83,6470.0,271.224,271.6751,271.0737,271.4214,6470.0
2021-01-19 10:05:00,289.02,289.24,288.31,288.31,7494.0,271.5999,271.8066,270.9327,270.9327,7494.0
2021-01-19 10:10:00,288.3,288.52,288.02,288.19,5371.0,270.9233,271.13,270.6602,270.8199,5371.0
2021-01-19 10:15:00,288.37,288.56,287.67,287.67,3177.0,270.9891,271.1676,270.3313,270.3313,3177.0
2021-01-19 10:20:00,287.76,288.89,287.62,288.71,12073.0,270.4159,271.4777,270.2843,271.3086,12073.0
2021-01-19 10:25:00,288.8,289.07,288.52,289.0,8476.0,271.3932,271.6469,271.13,271.5811,8476.0
2021-01-19 10:30:00,289.53,289.6,289.05,289.32,7949.0,272.0792,272.145,271.6281,271.8818,7949.0
2021-01-19 10:35:00,289.59,290.13,289.47,289.97,6516.0,272.1356,272.643,272.0228,272.4927,6516.0
2021-01-19 10:40:00,289.84,290.78,289.84,290.5,9255.0,272.3705,273.2538,272.3705,272.9907,9255.0
2021-01-19 10:45:00,290.67,290.99,290.5,290.61,5409.0,273.1505,273.4512,272.9907,273.0941,5409.0
2021-01-19 10:50:00,290.5,290.91,290.42,290.7,4349.0,272.9907,273.376,272.9155,273.1787,4349.0
2021-01-19 10:55:00,290.71,290.71,290.28,290.42,4152.0,273.188,273.188,272.784,272.9155,4152.0
2021-01-19 11:00:00,290.25,290.81,290.25,290.69,5131.0,272.7558,273.282,272.7558,273.1693,5131.0
2021-01-19 11:05:00,290.87,290.87,290.09,290.68,8823.0,273.3384,273.3384,272.6054,273.1599,8823.0
2021-01-19 11:10:00,290.75,290.98,290.67,290.81,1700.0,273.2256,273.4418,273.1505,273.282,1700.0
2021-01-19 11:15:00,290.87,291.18,290.58,290.72,8027.0,273.3384,273.6297,273.0659,273.1974,8027.0
2021-01-19 11:20:00,290.89,290.89,290.14,290.36,2813.0,273.3572,273.3572,272.6524,272.8591,2813.0
2021-01-19 11:25:00,290.4,290.85,290.4,290.8,5844.0,272.8967,273.3196,272.8967,273.2726,5844.0
2021-01-19 11:30:00,290.88,291.03,290.0,290.1,4305.0,273.3478,273.4888,272.5208,272.6148,4305.0
2021-01-19 11:35:00,290.18,290.29,290.04,290.29,4286.0,272.69,272.7934,272.5584,272.7934,4286.0
2021-01-19 11:40:00,290.38,290.51,290.11,290.28,4212.0,272.8779,273.0001,272.6242,272.784,4212.0
2021-01-19 11:45:00,290.27,290.52,290.27,290.4,2310.0,272.7746,273.0095,272.7746,272.8967,2310.0
2021-01-19 11:50:00,290.63,290.76,290.44,290.44,3147.0,273.1129,273.235,272.9343,272.9343,3147.0
2021-01-19 11:55:00,290.4,290.4,289.82,289.84,2266.0,272.8967,272.8967,272.3517,272.3705,2266.0
2021-01-19 12:00:00,289.54,290.0,289.54,289.96,2329.0,272.0886,272.5208,272.0886,272.4833,2329.0
2021-01-19 12:05:00,290.0,290.03,289.78,289.82,4744.0,272.5208,272.549,272.3141,272.3517,4744.0
2021-01-19 12:10:00,289.72,289.92,289.69,289.79,1715.0,272.2577,272.4457,272.2295,272.3235,1715.0
2021-01-19 12:15:00,289.79,289.86,289.06,289.35,4479.0,272.3235,272.3893,271.6375,271.91,4479.0
2021-01-19 12:20:00,289.63,290.1,289.52,289.96,2134.0,272.1731,272.6148,272.0698,272.4833,2134.0
2021-01-19 12:25:00,289.91,289.91,289.31,289.39,3317.0,272.4363,272.4363,271.8724,271.9476,3317.0
2021-01-19 12:30:00,289.36,289.46,289.02,289.21,5069.0,271.9194,272.0134,271.5999,271.7785,5069.0
2021-01-19 12:35:00,289.25,289.25,288.98,289.09,3380.0,271.816,271.816,271.5623,271.6657,3380.0
2021-01-19 12:40:00,289.24,290.04,289.08,290.04,3896.0,271.8066,272.5584,271.6563,272.5584,3896.0
2021-01-19 12:45:00,290.04,290.15,289.87,289.87,3669.0,272.5584,272.6618,272.3987,272.3987,3669.0
2021-01-19 12:50:00,289.85,290.05,289.77,290.05,2681.0,272.3799,272.5678,272.3047,272.5678,2681.0
2021-01-19 12:55:00,290.12,290.51,290.12,290.45,2569.0,272.6336,273.0001,272.6336,272.9437,2569.0
2021-01-19 13:00:00,290.51,290.58,290.1,290.31,3480.0,273.0001,273.0659,272.6148,272.8122,3480.0
2021-01-19 13:05:00,290.34,290.34,290.06,290.31,1453.0,272.8403,272.8403,272.5772,272.8122,1453.0
2021-01-19 13:10:00,290.24,290.3,290.0,290.23,5015.0,272.7464,272.8028,272.5208,272.737,5015.0
2021-01-19 13:15:00,290.23,290.23,289.81,289.98,3171.0,272.737,272.737,272.3423,272.502,3171.0
2021-01-19 13:20:00,289.91,290.18,289.91,290.15,2821.0,272.4363,272.69,272.4363,272.6618,2821.0
2021-01-19 13:25:00,290.22,290.53,290.22,290.36,4704.0,272.7276,273.0189,272.7276,272.8591,4704.0
2021-01-19 13:30:00,290.48,290.6,290.35,290.5,4704.0,272.9719,273.0847,272.8497,272.9907,4704.0
2021-01-19 13:35:00,290.55,290.71,290.17,290.25,5215.0,273.0377,273.188,272.6806,272.7558,5215.0
2021-01-19 13:40:00,290.3,290.3,290.02,290.14,3324.0,272.8028,272.8028,272.5396,272.6524,3324.0
2021-01-19 13:45:00,290.04,290.16,289.98,290.14,6406.0,272.5584,272.6712,272.502,272.6524,6406.0
2021-01-19 13:50:00,290.26,290.35,290.14,290.24,6802.0,272.7652,272.8497,272.6524,272.7464,6802.0
2021-01-19 13:55:00,290.21,290.23,290.12,290.2,7328.0,272.7182,272.737,272.6336,272.7088,7328.0
2021-01-19 14:00:00,290.14,290.3,290.01,290.13,9364.0,272.6524,272.8028,272.5302,272.643,9364.0
2021-01-19 14:05:00,290.14,290.16,290.02,290.08,4502.0,272.6524,272.6712,272.5396,272.596,4502.0
2021-01-19 14:10:00,290.14,290.14,289.92,290.1,7241.0,272.6524,272.6524,272.4457,272.6148,7241.0
2021-01-19 14:15:00,290.13,290.18,290.06,290.13,2002.0,272.643,272.69,272.5772,272.643,2002.0
2021-01-19 14:20:00,290.13,290.13,289.85,290.07,5549.0,272.643,272.643,272.3799,272.5866,5549.0
2021-01-19 14:25:00,290.06,290.07,289.92,290.04,3901.0,272.5772,272.5866,272.4457,272.5584,3901.0
2021-01-19 14:30:00,290.05,290.12,289.61,289.62,9532.0,272.5678,272.6336,272.1543,272.1637,9532.0
2021-01-19 14:35:00,289.74,289.76,289.22,289.48,3063.0,272.2765,272.2953,271.7879,272.0322,3063.0
2021-01-19 14:40:00,289.43,289.55,289.0,289.0,7131.0,271.9852,272.098,271.5811,271.5811,7131.0
2021-01-19 14:45:00,289.13,289.2,288.72,288.88,3864.0,271.7033,271.7691,271.318,271.4683,3864.0
2021-01-19 14:50:00,288.93,288.93,288.37,288.61,10327.0,271.5153,271.5153,270.9891,271.2146,10327.0
2021-01-19 14:55:00,288.66,288.75,288.14,288.35,9985.0,271.2616,271.3462,270.7729,270.9703,9985.0
2021-01-19 15:00:00,288.44,288.5,288.04,288.5,5473.0,271.0549,271.1113,270.679,271.1113,5473.0
2021-01-19 15:05:00,288.52,288.8,288.52,288.71,4757.0,271.13,271.3932,271.13,271.3086,4757.0
2021-01-19 15:10:00,288.58,288.82,288.56,288.82,4848.0,271.1864,271.412,271.1676,271.412,4848.0
2021-01-19 15:15:00,288.79,288.84,288.7,288.82,3908.0,271.3838,271.4308,271.2992,271.412,3908.0
2021-01-19 15:20:00,288.94,289.51,288.75,289.51,21670.0,271.5247,272.0604,271.3462,272.0604,21670.0
2021-01-19 15:25:00,289.44,289.47,289.24,289.28,5431.0,271.9946,272.0228,271.8066,271.8442,5431.0
2021-01-19 15:30:00,289.32,289.73,289.26,289.73,6154.0,271.8818,272.2671,271.8254,272.2671,6154.0
2021-01-19 15:35:00,289.71,289.71,289.39,289.58,7858.0,272.2483,272.2483,271.9476,272.1262,7858.0
2021-01-19 15:40:00,289.52,289.68,289.44,289.48,8026.0,272.0698,272.2201,271.9946,272.0322,8026.0
2021-01-19 15:45:00,289.44,289.69,289.01,289.09,21635.0,271.9946,272.2295,271.5905,271.6657,21635.0
2021-01-19 15:50:00,289.08,289.38,289.0,289.13,44886.0,271.6563,271.9382,271.5811,271.7033,44886.0
2021-01-19 15:55:00,289.07,289.22,288.78,288.79,90405.0,271.6469,271.7879,271.3744,271.3838,90405.0
2021-01-20 09:30:00,290.55,290.55,289.98,290.22,7828.0,273.0377,273.0377,272.502,272.7276,7828.0
2021-01-20 09:35:00,290.15,290.71,288.91,288.92,3936.0,272.6618,273.188,271.4965,271.5059,3936.0
2021-01-20 09:40:00,288.7,289.08,288.5,288.74,6626.0,271.2992,271.6563,271.1113,271.3368,6626.0
2021-01-20 09:45:00,289.46,289.61,289.1,289.28,3494.0,272.0134,272.1543,271.6751,271.8442,3494.0
2021-01-20 09:50:00,289.11,289.76,289.07,289.59,2476.0,271.6845,272.2953,271.6469,272.1356,2476.0
2021-01-20 09:55:00,289.07,289.28,288.75,288.96,2857.0,271.6469,271.8442,271.3462,271.5435,2857.0
2021-01-20 10:00:00,289.12,289.42,288.43,288.87,10424.0,271.6939,271.9758,271.0455,271.459,10424.0
2021-01-20 10:05:00,288.96,289.78,288.95,289.24,2572.0,271.5435,272.3141,271.5341,271.8066,2572.0
2021-01-20 10:10:00,289.22,289.3,288.89,288.91,20403.0,271.7879,271.863,271.4777,271.4965,20403.0
2021-01-20 10:15:00,288.64,289.7,288.16,288.72,4101.0,271.2428,272.2389,270.7917,271.318,4101.0
2021-01-20 10:20:00,288.94,289.16,288.6,288.96,4445.0,271.5247,271.7315,271.2052,271.5435,4445.0
2021-01-20 10:25:00,289.02,289.02,288.52,288.87,5236.0,271.5999,271.5999,271.13,271.459,5236.0
2021-01-20 10:30:00,288.81,289.58,288.8,289.11,9926.0,271.4026,272.1262,271.3932,271.6845,9926.0
2021-01-20 10:35:00,289.11,289.52,288.92,289.5,3375.0,271.6845,272.0698,271.5059,272.051,3375.0
2021-01-20 10:40:00,289.5,289.53,288.98,289.0,8300.0,272.051,272.0792,271.5623,271.5811,8300.0
2021-01-20 10:45:00,289.17,289.59,288.77,289.51,7730.0,271.7409,272.1356,271.365,272.0604,7730.0
2021-01-20 10:50:00,289.54,289.65,289.06,289.17,11083.0,272.0886,272.1919,271.6375,271.7409,11083.0
2021-01-20 10:55:00,289.17,289.27,288.66,288.85,11980.0,271.7409,271.8348,271.2616,271.4402,11980.0
2021-01-20 11:00:00,288.78,288.78,287.9,288.12,4920.0,271.3744,271.3744,270.5474,270.7542,4920.0
2021-01-20 11:05:00,287.93,288.07,287.4,287.5,6030.0,270.5756,270.7072,270.0776,270.1715,6030.0
2021-01-20 11:10:00,287.5,287.86,287.37,287.69,5836.0,270.1715,270.5098,270.0494,270.3501,5836.0
2021-01-20 11:15:00,287.62,288.47,287.57,288.43,6356.0,270.2843,271.0831,270.2373,271.0455,6356.0
2021-01-20 11:20:00,288.42,288.77,288.27,288.5,8035.0,271.0361,271.365,270.8951,271.1113,8035.0
2021-01-20 11:25:00,288.45,289.21,288.28,289.21,5825.0,271.0643,271.7785,270.9045,271.7785,5825.0
2021-01-20 11:30:00,289.11,289.11,288.75,288.98,2000.0,271.6845,271.6845,271.3462,271.5623,2000.0
2021-01-20 11:35:00,289.15,289.16,288.94,288.97,1732.0,271.7221,271.7315,271.5247,271.5529,1732.0
2021-01-20 11:40:00,289.08,289.08,288.57,288.57,2014.0,271.6563,271.6563,271.177,271.177,2014.0
2021-01-20 11:45:00,288.66,288.85,288.56,288.83,6840.0,271.2616,271.4402,271.1676,271.4214,6840.0
2021-01-20 11:50:00,288.92,289.27,288.78,288.78,2101.0,271.5059,271.8348,271.3744,271.3744,2101.0
2021-01-20 11:55:00,288.81,288.82,288.48,288.61,5073.0,271.4026,271.412,271.0925,271.2146,5073.0
2021-01-20 12:00:00,288.61,289.12,288.61,289.12,3059.0,271.2146,271.6939,271.2146,271.6939,3059.0
2021-01-20 12:05:00,289.05,289.17,288.82,288.82,2009.0,271.6281,271.7409,271.412,271.412,2009.0
2021-01-20 12:10:00,288.72,288.72,288.46,288.6,1800.0,271.318,271.318,271.0737,271.2052,1800.0
2021-01-20 12:15:00,288.62,288.88,288.57,288.73,5463.0,271.224,271.4683,271.177,271.3274,5463.0
2021-01-20 12:20:00,288.82,288.85,288.66,288.78,3566.0,271.412,271.4402,271.2616,271.3744,3566.0
2021-01-20 12:25:00,288.82,288.88,288.67,288.72,3993.0,271.412,271.4683,271.271,271.318,3993.0
2021-01-20 12:30:00,288.79,288.85,288.62,288.79,5331.0,271.3838,271.4402,271.224,271.3838,5331.0
2021-01-20 12:35:00,288.76,288.78,288.44,288.55,8820.0,271.3556,271.3744,271.0549,271.1582,8820.0
2021-01-20 12:40:00,288.55,288.84,288.52,288.84,967.0,271.1582,271.4308,271.13,271.4308,967.0
2021-01-20 12:45:00,288.98,289.11,288.91,288.91,2767.0,271.5623,271.6845,271.4965,271.4965,2767.0
2021-01-20 12:50:00,288.88,289.11,288.88,289.01,2438.0,271.4683,271.6845,271.4683,271.5905,2438.0
2021-01-20 12:55:00,289.07,289.07,288.8,288.8,1161.0,271.6469,271.6469,271.3932,271.3932,1161.0
2021-01-20 13:00:00,288.94,288.97,288.78,288.93,3115.0,271.5247,271.5529,271.3744,271.5153,3115.0
2021-01-20 13:05:00,289.0,289.07,288.81,289.07,2949.0,271.5811,271.6469,271.4026,271.6469,2949.0
2021-01-20 13:10:00,289.08,289.08,288.86,289.01,5231.0,271.6563,271.6563,271.4496,271.5905,5231.0
2021-01-20 13:15:00,288.91,289.01,288.88,288.97,1449.0,271.4965,271.5905,271.4683,271.5529,1449.0
2021-01-20 13:20:00,288.96,288.99,288.79,288.84,5541.0,271.5435,271.5717,271.3838,271.4308,5541.0
2021-01-20 13:25:00,288.79,289.03,288.77,288.92,5164.0,271.3838,271.6093,271.365,271.5059,5164.0
2021-01-20 13:30:00,288.98,289.6,288.97,289.6,2457.0,271.5623,272.145,271.5529,272.145,2457.0
2021-01-20 13:35:00,289.6,289.6,288.96,288.97,3500.0,272.145,272.145,271.5435,271.5529,3500.0
2021-01-20 13:40:00,288.99,289.24,288.99,289.05,2240.0,271.5717,271.8066,271.5717,271.6281,2240.0
2021-01-20 13:45:00,289.1,289.1,288.58,288.68,2690.0,271.6751,271.6751,271.1864,271.2804,2690.0
2021-01-20 13:50:00,288.67,289.1,288.66,288.75,4770.0,271.271,271.6751,271.2616,271.3462,4770.0
2021-01-20 13:55:00,288.74,289.1,288.72,288.91,4074.0,271.3368,271.6751,271.318,271.4965,4074.0
2021-01-20 14:00:00,288.9,289.07,288.79,288.99,1755.0,271.4871,271.6469,271.3838,271.5717,1755.0
2021-01-20 14:05:00,288.79,288.99,288.68,288.69,3003.0,271.3838,271.5717,271.2804,271.2898,3003.0
2021-01-20 14:10:00,288.75,288.77,287.64,287.72,10724.0,271.3462,271.365,270.3031,270.3783,10724.0
2021-01-20 14:15:00,287.73,287.75,287.14,287.14,5198.0,270.3877,270.4065,269.8332,269.8332,5198.0
2021-01-20 14:20:00,287.07,287.2,286.22,286.24,12442.0,269.7674,269.8896,268.9687,268.9875,12442.0
2021-01-20 14:25:00,286.23,286.56,286.19,286.48,9175.0,268.9781,269.2882,268.9405,269.213,9175.0
2021-01-20 14:30:00,286.34,286.63,286.19,286.53,5687.0,269.0814,269.354,268.9405,269.26,5687.0
2021-01-20 14:35:00,286.62,286.85,286.58,286.65,3394.0,269.3446,269.5607,269.307,269.3728,3394.0
2021-01-20 14:40:00,286.64,286.83,286.52,286.71,4502.0,269.3634,269.5419,269.2506,269.4291,4502.0
2021-01-20 14:45:00,286.66,287.05,286.65,287.05,4623.0,269.3822,269.7486,269.3728,269.7486,4623.0
2021-01-20 14:50:00,286.95,287.04,286.8,287.04,2943.0,269.6547,269.7393,269.5137,269.7393,2943.0
2021-01-20 14:55:00,286.97,287.04,286.5,286.51,3674.0,269.6735,269.7393,269.2318,269.2412,3674.0
2021-01-20 15:00:00,286.51,286.6,286.39,286.47,3650.0,269.2412,269.3258,269.1284,269.2036,3650.0
2021-01-20 15:05:00,286.44,286.76,286.34,286.71,12511.0,269.1754,269.4761,269.0814,269.4291,12511.0
2021-01-20 15:10:00,286.74,287.07,286.61,286.88,9980.0,269.4573,269.7674,269.3352,269.5889,9980.0
2021-01-20 15:15:00,286.91,287.47,286.91,287.47,4437.0,269.6171,270.1433,269.6171,270.1433,4437.0
2021-01-20 15:20:00,287.38,287.41,287.07,287.08,12786.0,270.0588,270.0869,269.7674,269.7768,12786.0
2021-01-20 15:25:00,287.2,287.91,287.16,287.72,12558.0,269.8896,270.5568,269.852,270.3783,12558.0
2021-01-20 15:30:00,287.8,287.98,287.55,287.55,3345.0,270.4534,270.6226,270.2185,270.2185,3345.0
2021-01-20 15:35:00,287.44,287.44,286.73,286.79,8365.0,270.1151,270.1151,269.4479,269.5043,8365.0
2021-01-20 15:40:00,286.78,286.84,286.39,286.62,9013.0,269.4949,269.5513,269.1284,269.3446,9013.0
2021-01-20 15:45:00,286.51,287.01,286.49,286.5,11495.0,269.2412,269.7111,269.2224,269.2318,11495.0
2021-01-20 15:50:00,286.37,286.99,286.26,286.94,10711.0,269.1096,269.6923,269.0063,269.6453,10711.0
2021-01-20 15:55:00,286.92,287.24,286.73,286.73,25339.0,269.6265,269.9272,269.4479,269.4479,25339.0
2021-01-21 09:30:00,287.28,287.94,286.6,287.37,10077.0,269.9648,270.585,269.3258,270.0494,10077.0
2021-01-21 09:35:00,287.16,287.16,285.53,285.53,4012.0,269.852,269.852,268.3203,268.3203,4012.0
2021-01-21 09:40:00,285.8,285.8,285.33,285.67,1550.0,268.574,268.574,268.1323,268.4518,1550.0
2021-01-21 09:45:00,285.59,286.05,285.25,286.0,7329.0,268.3766,268.8089,268.0571,268.7619,7329.0
2021-01-21 09:50:00,286.0,286.28,285.83,285.84,6104.0,268.7619,269.0251,268.6022,268.6116,6104.0
2021-01-21 09:55:00,285.72,285.99,285.45,285.67,1552.0,268.4988,268.7525,268.2451,268.4518,1552.0
2021-01-21 10:00:00,285.53,285.6,285.03,285.34,1400.0,268.3203,268.386,267.8504,268.1417,1400.0
2021-01-21 10:05:00,285.05,285.21,284.02,284.03,4828.0,267.8692,268.0195,266.9013,266.9107,4828.0
2021-01-21 10:10:00,284.07,284.79,284.07,284.73,1462.0,266.9483,267.6249,266.9483,267.5685,1462.0
2021-01-21 10:15:00,284.7,285.08,284.63,284.67,1850.0,267.5403,267.8974,267.4745,267.5121,1850.0
2021-01-21 10:20:00,285.12,285.12,284.42,284.87,2548.0,267.935,267.935,267.2772,267.7,2548.0
2021-01-21 10:25:00,284.83,285.0,284.53,284.72,1555.0,267.6625,267.8222,267.3805,267.5591,1555.0
2021-01-21 10:30:00,284.83,285.01,284.75,285.0,647.0,267.6625,267.8316,267.5873,267.8222,647.0
2021-01-21 10:35:00,285.48,285.48,284.81,285.09,1483.0,268.2733,268.2733,267.6437,267.9068,1483.0
2021-01-21 10:40:00,285.18,285.18,284.78,284.78,5720.0,267.9914,267.9914,267.6155,267.6155,5720.0
2021-01-21 10:45:00,284.85,285.58,284.85,285.19,3447.0,267.6812,268.3672,267.6812,268.0008,3447.0
2021-01-21 10:50:00,285.17,285.29,284.25,284.51,1824.0,267.982,268.0947,267.1174,267.3617,1824.0
2021-01-21 10:55:00,284.38,284.66,283.64,283.64,3136.0,267.2396,267.5027,266.5442,266.5442,3136.0
2021-01-21 11:00:00,284.1,284.66,283.99,284.5,1750.0,266.9765,267.5027,266.8731,267.3523,1750.0
2021-01-21 11:05:00,284.38,284.38,282.69,282.69,6636.0,267.2396,267.2396,265.6514,265.6514,6636.0
2021-01-21 11:10:00,282.85,282.98,282.38,282.88,10100.0,265.8018,265.924,265.3601,265.83,10100.0
2021-01-21 11:15:00,283.0,283.42,282.97,283.29,2128.0,265.9428,266.3374,265.9146,266.2153,2128.0
2021-01-21 11:20:00,283.17,283.3,282.86,283.01,3080.0,266.1025,266.2247,265.8112,265.9522,3080.0
2021-01-21 11:25:00,283.1,283.5,282.99,283.19,2876.0,266.0367,266.4126,265.9334,266.1213,2876.0
2021-01-21 11:30:00,282.83,283.04,281.51,281.77,5713.0,265.783,265.9803,264.5426,264.7869,5713.0
2021-01-21 11:35:00,281.37,281.75,280.93,281.41,14871.0,264.411,264.7681,263.9975,264.4486,14871.0
2021-01-21 11:40:00,281.47,282.07,281.31,282.0,4547.0,264.505,265.0688,264.3546,265.003,4547.0
2021-01-21 11:45:00,282.05,282.56,281.93,282.45,3685.0,265.05,265.5293,264.9372,265.4259,3685.0
2021-01-21 11:50:00,282.51,282.6,282.12,282.12,1798.0,265.4823,265.5669,265.1158,265.1158,1798.0
2021-01-21 11:55:00,281.92,282.05,281.76,281.95,2667.0,264.9278,265.05,264.7775,264.956,2667.0
2021-01-21 12:00:00,281.91,282.12,281.69,282.05,3376.0,264.9185,265.1158,264.7117,265.05,3376.0
2021-01-21 12:05:00,282.13,282.45,282.12,282.45,4318.0,265.1252,265.4259,265.1158,265.4259,4318.0
2021-01-21 12:10:00,282.38,282.41,282.02,282.02,982.0,265.3601,265.3883,265.0218,265.0218,982.0
2021-01-21 12:15:00,282.11,282.11,281.31,281.31,16197.0,265.1064,265.1064,264.3546,264.3546,16197.0
2021-01-21 12:20:00,281.14,281.43,281.14,281.31,3894.0,264.1949,264.4674,264.1949,264.3546,3894.0
2021-01-21 12:25:00,281.24,281.49,281.04,281.31,6494.0,264.2888,264.5238,264.1009,264.3546,6494.0
2021-01-21 12:30:00,281.2,281.21,280.42,280.42,5605.0,264.2512,264.2606,263.5183,263.5183,5605.0
2021-01-21 12:35:00,280.32,280.34,279.92,280.06,13961.0,263.4243,263.4431,263.0484,263.18,13961.0
2021-01-21 12:40:00,280.03,280.19,279.9,280.04,5694.0,263.1518,263.3021,263.0296,263.1612,5694.0
2021-01-21 12:45:00,280.18,280.68,280.15,280.59,4223.0,263.2927,263.7626,263.2645,263.678,4223.0
2021-01-21 12:50:00,280.43,280.43,279.99,280.43,4939.0,263.5277,263.5277,263.1142,263.5277,4939.0
2021-01-21 12:55:00,280.32,280.99,280.32,280.99,1000.0,263.4243,264.0539,263.4243,264.0539,1000.0
2021-01-21 13:00:00,281.04,281.11,280.56,280.61,2942.0,264.1009,264.1667,263.6498,263.6968,2942.0
2021-01-21 13:05:00,280.63,280.7,280.27,280.68,4091.0,263.7156,263.7814,263.3773,263.7626,4091.0
2021-01-21 13:10:00,280.65,280.75,280.4,280.75,3650.0,263.7344,263.8284,263.4995,263.8284,3650.0
2021-01-21 13:15:00,280.54,281.0,280.5,280.81,3464.0,263.631,264.0633,263.5934,263.8848,3464.0
2021-01-21 13:20:00,280.86,281.17,280.64,281.17,5084.0,263.9317,264.2231,263.725,264.2231,5084.0
2021-01-21 13:25:00,281.08,281.17,280.64,280.65,3628.0,264.1385,264.2231,263.725,263.7344,3628.0
2021-01-21 13:30:00,280.55,280.66,280.35,280.59,1996.0,263.6404,263.7438,263.4525,263.678,1996.0
2021-01-21 13:35:00,280.59,280.67,280.43,280.63,3668.0,263.678,263.7532,263.5277,263.7156,3668.0
2021-01-21 13:40:00,280.7,280.7,280.19,280.19,1377.0,263.7814,263.7814,263.3021,263.3021,1377.0
2021-01-21 13:45:00,280.22,280.79,280.18,280.79,6419.0,263.3303,263.866,263.2927,263.866,6419.0
2021-01-21 13:50:00,280.81,281.12,280.81,281.1,1753.0,263.8848,264.1761,263.8848,264.1573,1753.0
2021-01-21 13:55:00,281.16,281.25,280.79,280.91,3037.0,264.2137,264.2982,263.866,263.9787,3037.0
2021-01-21 14:00:00,281.01,281.01,280.45,280.45,2076.0,264.0727,264.0727,263.5464,263.5464,2076.0
2021-01-21 14:05:00,280.45,280.72,280.28,280.28,4422.0,263.5464,263.8002,263.3867,263.3867,4422.0
2021-01-21 14:10:00,280.3,280.45,280.0,280.21,2385.0,263.4055,263.5464,263.1236,263.3209,2385.0
2021-01-21 14:15:00,280.33,281.15,280.21,281.13,27433.0,263.4337,264.2043,263.3209,264.1855,27433.0
2021-01-21 14:20:00,281.02,281.57,281.02,281.02,11709.0,264.0821,264.5989,264.0821,264.0821,11709.0
2021-01-21 14:25:00,281.08,281.31,281.08,281.31,3136.0,264.1385,264.3546,264.1385,264.3546,3136.0
2021-01-21 14:30:00,281.19,281.68,281.18,281.25,7870.0,264.2418,264.7023,264.2324,264.2982,7870.0
2021-01-21 14:35:00,281.44,281.75,281.21,281.69,4015.0,264.4768,264.7681,264.2606,264.7117,4015.0
2021-01-21 14:40:00,281.67,281.72,281.15,281.15,12707.0,264.6929,264.7399,264.2043,264.2043,12707.0
2021-01-21 14:45:00,281.13,281.2,280.88,280.94,8534.0,264.1855,264.2512,263.9505,264.0069,8534.0
2021-01-21 14:50:00,280.91,281.23,280.91,280.95,3633.0,263.9787,264.2794,263.9787,264.0163,3633.0
2021-01-21 14:55:00,281.11,281.11,280.57,280.64,9579.0,264.1667,264.1667,263.6592,263.725,9579.0
2021-01-21 15:00:00,280.64,280.75,280.19,280.7,10669.0,263.725,263.8284,263.3021,263.7814,10669.0
2021-01-21 15:05:00,280.8,281.01,280.78,280.92,6052.0,263.8754,264.0727,263.8566,263.9881,6052.0
2021-01-21 15:10:00,280.89,280.89,280.3,280.44,5517.0,263.9599,263.9599,263.4055,263.5371,5517.0
2021-01-21 15:15:00,280.32,280.73,280.31,280.73,3206.0,263.4243,263.8096,263.4149,263.8096,3206.0
2021-01-21 15:20:00,280.74,280.78,280.54,280.55,3442.0,263.819,263.8566,263.631,263.6404,3442.0
2021-01-21 15:25:00,280.44,280.47,280.1,280.14,6604.0,263.5371,263.5652,263.2175,263.2551,6604.0
2021-01-21 15:30:00,280.05,280.22,279.88,279.94,8186.0,263.1706,263.3303,263.0108,263.0672,8186.0
2021-01-21 15:35:00,279.95,279.99,278.9,278.95,13825.0,263.0766,263.1142,262.0899,262.1369,13825.0
2021-01-21 15:40:00,278.87,279.18,278.68,279.03,12917.0,262.0617,262.353,261.8831,262.212,12917.0
2021-01-21 15:45:00,279.02,279.36,279.0,279.36,18832.0,262.2026,262.5221,262.1838,262.5221,18832.0
2021-01-21 15:50:00,279.42,279.89,279.13,279.61,23505.0,262.5785,263.0202,262.306,262.7571,23505.0
2021-01-21 15:55:00,279.62,279.64,279.04,279.06,49543.0,262.7665,262.7853,262.2214,262.2402,49543.0
2021-01-22 09:30:00,275.92,276.38,274.22,275.06,26471.0,259.2895,259.7218,257.6919,258.4813,26471.0
2021-01-22 09:35:00,274.66,275.81,273.17,275.17,14616.0,258.1054,259.1861,256.7052,258.5847,14616.0
2021-01-22 09:40:00,274.93,274.93,272.72,272.74,19176.0,258.3592,258.3592,256.2824,256.3012,19176.0
2021-01-22 09:45:00,273.0,273.75,272.19,273.75,16513.0,256.5455,257.2503,255.7843,257.2503,16513.0
2021-01-22 09:50:00,273.84,275.3,273.84,275.0,18215.0,257.3349,258.7069,257.3349,258.4249,18215.0
2021-01-22 09:55:00,274.6,274.6,273.28,273.41,10239.0,258.049,258.049,256.8086,256.9308,10239.0
2021-01-22 10:00:00,273.59,274.41,273.26,274.32,14434.0,257.0999,257.8705,256.7898,257.7859,14434.0
2021-01-22 10:05:00,274.21,274.68,274.21,274.38,7252.0,257.6826,258.1242,257.6826,257.8423,7252.0
2021-01-22 10:10:00,274.21,274.3,272.72,273.13,7318.0,257.6826,257.7671,256.2824,256.6676,7318.0
2021-01-22 10:15:00,273.03,273.03,272.52,272.65,13473.0,256.5737,256.5737,256.0944,256.2166,13473.0
2021-01-22 10:20:00,272.41,272.72,272.25,272.4,6466.0,255.991,256.2824,255.8407,255.9816,6466.0
2021-01-22 10:25:00,272.33,272.33,271.77,271.77,4418.0,255.9159,255.9159,255.3896,255.3896,4418.0
2021-01-22 10:30:00,271.69,272.9,271.68,272.56,21900.0,255.3144,256.4515,255.305,256.132,21900.0
2021-01-22 10:35:00,272.63,273.16,272.35,273.16,4830.0,256.1978,256.6958,255.9347,256.6958,4830.0
2021-01-22 10:40:00,273.21,273.82,273.21,273.55,7015.0,256.7428,257.3161,256.7428,257.0623,7015.0
2021-01-22 10:45:00,273.59,274.0,273.5,274.0,14260.0,257.0999,257.4852,257.0153,257.4852,14260.0
2021-01-22 10:50:00,274.05,274.55,274.0,274.41,6555.0,257.5322,258.0021,257.4852,257.8705,6555.0
2021-01-22 10:55:00,274.38,274.76,274.38,274.75,7517.0,257.8423,258.1994,257.8423,258.19,7517.0
2021-01-22 11:00:00,274.78,275.11,274.68,274.91,11677.0,258.2182,258.5283,258.1242,258.3404,11677.0
2021-01-22 11:05:00,274.98,275.02,274.06,274.06,9192.0,258.4061,258.4437,257.5416,257.5416,9192.0
2021-01-22 11:10:00,274.05,274.32,273.72,274.26,4858.0,257.5322,257.7859,257.2221,257.7295,4858.0
2021-01-22 11:15:00,274.26,274.4,273.99,274.21,4849.0,257.7295,257.8611,257.4758,257.6826,4849.0
2021-01-22 11:20:00,274.26,274.51,274.16,274.51,5233.0,257.7295,257.9645,257.6356,257.9645,5233.0
2021-01-22 11:25:00,274.59,274.72,274.3,274.3,6144.0,258.0396,258.1618,257.7671,257.7671,6144.0
2021-01-22 11:30:00,274.24,275.0,274.09,274.92,7251.0,257.7107,258.4249,257.5698,258.3498,7251.0
2021-01-22 11:35:00,275.0,275.79,274.94,275.78,15428.0,258.4249,259.1673,258.3686,259.1579,15428.0
2021-01-22 11:40:00,275.87,275.87,275.18,275.31,4535.0,259.2425,259.2425,258.5941,258.7163,4535.0
2021-01-22 11:45:00,275.19,275.28,274.9,275.19,4365.0,258.6035,258.6881,258.331,258.6035,4365.0
2021-01-22 11:50:00,275.02,275.25,274.67,274.67,8408.0,258.4437,258.6599,258.1148,258.1148,8408.0
2021-01-22 11:55:00,274.73,275.25,274.62,275.21,3549.0,258.1712,258.6599,258.0678,258.6223,3549.0
2021-01-22 12:00:00,275.18,275.31,274.92,274.92,3551.0,258.5941,258.7163,258.3498,258.3498,3551.0
2021-01-22 12:05:00,274.66,274.67,274.24,274.27,2459.0,258.1054,258.1148,257.7107,257.7389,2459.0
2021-01-22 12:10:00,274.32,274.65,274.19,274.58,6000.0,257.7859,258.096,257.6638,258.0303,6000.0
2021-01-22 12:15:00,274.64,274.82,274.56,274.82,8428.0,258.0866,258.2558,258.0115,258.2558,8428.0
2021-01-22 12:20:00,274.92,275.61,274.86,275.55,17203.0,258.3498,258.9982,258.2934,258.9418,17203.0
2021-01-22 12:25:00,275.54,276.05,275.54,275.96,12536.0,258.9324,259.4116,258.9324,259.3271,12536.0
2021-01-22 12:30:00,275.94,275.97,275.47,275.48,2662.0,259.3083,259.3365,258.8666,258.876,2662.0
2021-01-22 12:35:00,275.49,275.53,275.07,275.07,4895.0,258.8854,258.923,258.4907,258.4907,4895.0
2021-01-22 12:40:00,275.11,275.7,275.11,275.46,3092.0,258.5283,259.0827,258.5283,258.8572,3092.0
2021-01-22 12:45:00,275.53,275.74,275.41,275.71,7521.0,258.923,259.1203,258.8102,259.0921,7521.0
2021-01-22 12:50:00,275.59,275.98,275.57,275.86,3169.0,258.9794,259.3459,258.9606,259.2331,3169.0
2021-01-22 12:55:00,275.81,276.0,275.49,275.49,6181.0,259.1861,259.3647,258.8854,258.8854,6181.0
2021-01-22 13:00:00,275.49,275.56,275.13,275.13,3633.0,258.8854,258.9512,258.5471,258.5471,3633.0
2021-01-22 13:05:00,275.01,275.08,274.78,274.82,2226.0,258.4343,258.5001,258.2182,258.2558,2226.0
2021-01-22 13:10:00,274.55,274.74,274.18,274.18,3150.0,258.0021,258.1806,257.6544,257.6544,3150.0
2021-01-22 13:15:00,274.18,274.51,274.17,274.24,3409.0,257.6544,257.9645,257.645,257.7107,3409.0
2021-01-22 13:20:00,274.47,274.59,274.35,274.49,3431.0,257.9269,258.0396,257.8141,257.9457,3431.0
2021-01-22 13:25:00,274.59,274.81,274.58,274.61,1712.0,258.0396,258.2464,258.0303,258.0584,1712.0
2021-01-22 13:30:00,274.69,275.01,274.69,274.75,4772.0,258.1336,258.4343,258.1336,258.19,4772.0
2021-01-22 13:35:00,274.75,274.75,274.46,274.54,3650.0,258.19,258.19,257.9175,257.9927,3650.0
2021-01-22 13:40:00,274.61,274.61,274.1,274.11,4213.0,258.0584,258.0584,257.5792,257.5886,4213.0
2021-01-22 13:45:00,274.1,274.12,273.79,273.87,6287.0,257.5792,257.598,257.2879,257.363,6287.0
2021-01-22 13:50:00,273.87,274.0,273.86,273.99,2439.0,257.363,257.4852,257.3536,257.4758,2439.0
2021-01-22 13:55:00,274.07,274.17,273.71,273.72,1590.0,257.551,257.645,257.2127,257.2221,1590.0
2021-01-22 14:00:00,273.61,273.97,273.58,273.94,4322.0,257.1187,257.457,257.0905,257.4288,4322.0
2021-01-22 14:05:00,273.98,273.98,273.54,273.59,3204.0,257.4664,257.4664,257.0529,257.0999,3204.0
2021-01-22 14:10:00,273.55,273.56,273.32,273.36,1318.0,257.0623,257.0717,256.8462,256.8838,1318.0
2021-01-22 14:15:00,273.37,273.86,273.37,273.8,10315.0,256.8932,257.3536,256.8932,257.2973,10315.0
2021-01-22 14:20:00,273.79,274.21,273.79,274.07,2993.0,257.2879,257.6826,257.2879,257.551,2993.0
2021-01-22 14:25:00,274.16,274.47,274.1,274.4,2004.0,257.6356,257.9269,257.5792,257.8611,2004.0
2021-01-22 14:30:00,274.34,274.95,274.3,274.82,6231.0,257.8047,258.378,257.7671,258.2558,6231.0
2021-01-22 14:35:00,274.89,275.02,274.88,274.94,5169.0,258.3216,258.4437,258.3122,258.3686,5169.0
2021-01-22 14:40:00,275.06,275.19,274.96,275.09,1300.0,258.4813,258.6035,258.3873,258.5095,1300.0
2021-01-22 14:45:00,275.16,275.25,275.02,275.14,4435.0,258.5753,258.6599,258.4437,258.5565,4435.0
2021-01-22 14:50:00,275.09,275.14,274.9,275.09,2236.0,258.5095,258.5565,258.331,258.5095,2236.0
2021-01-22 14:55:00,275.07,275.15,274.94,275.03,5282.0,258.4907,258.5659,258.3686,258.4531,5282.0
2021-01-22 15:00:00,275.05,275.25,274.96,275.25,7010.0,258.4719,258.6599,258.3873,258.6599,7010.0
2021-01-22 15:05:00,275.21,275.38,275.02,275.02,6383.0,258.6223,258.782,258.4437,258.4437,6383.0
2021-01-22 15:10:00,275.02,275.02,274.7,274.84,4282.0,258.4437,258.4437,258.143,258.2746,4282.0
2021-01-22 15:15:00,274.87,274.93,274.51,274.51,7180.0,258.3028,258.3592,257.9645,257.9645,7180.0
2021-01-22 15:20:00,274.42,274.79,274.41,274.78,5011.0,257.8799,258.2276,257.8705,258.2182,5011.0
2021-01-22 15:25:00,274.81,275.15,274.74,275.09,13554.0,258.2464,258.5659,258.1806,258.5095,13554.0
2021-01-22 15:30:00,275.03,275.29,274.79,275.29,12119.0,258.4531,258.6975,258.2276,258.6975,12119.0
2021-01-22 15:35:00,275.32,275.68,275.16,275.68,9951.0,258.7256,259.064,258.5753,259.064,9951.0
2021-01-22 15:40:00,275.72,276.0,275.54,275.58,16418.0,259.1015,259.3647,258.9324,258.97,16418.0
2021-01-22 15:45:00,275.52,275.6,275.24,275.34,19260.0,258.9136,258.9888,258.6505,258.7444,19260.0
2021-01-22 15:50:00,275.45,275.56,275.24,275.56,25096.0,258.8478,258.9512,258.6505,258.9512,25096.0
2021-01-22 15:55:00,275.56,275.82,275.01,275.01,43698.0,258.9512,259.1955,258.4343,258.4343,43698.0
2021-01-25 09:30:00,274.0,274.97,272.77,272.77,12761.0,257.4852,258.3967,256.3293,256.3293,12761.0
2021-01-25 09:35:00,273.17,273.74,272.09,272.83,17774.0,256.7052,257.2409,255.6903,256.3857,17774.0
2021-01-25 09:40:00,272.63,274.42,272.63,273.77,7287.0,256.1978,257.8799,256.1978,257.2691,7287.0
2021-01-25 09:45:00,274.11,274.27,272.91,273.27,6790.0,257.5886,257.7389,256.4609,256.7992,6790.0
2021-01-25 09:50:00,273.07,273.23,270.8,270.8,5364.0,256.6113,256.7616,254.4781,254.4781,5364.0
2021-01-25 09:55:00,271.05,271.8,270.91,270.92,17037.0,254.713,255.4178,254.5815,254.5909,17037.0
2021-01-25 10:00:00,270.92,272.9,270.89,272.9,8744.0,254.5909,256.4515,254.5627,256.4515,8744.0
2021-01-25 10:05:00,272.96,273.04,271.98,272.5,5097.0,256.5079,256.5831,255.587,256.0756,5097.0
2021-01-25 10:10:00,272.28,272.67,271.85,272.14,7161.0,255.8689,256.2354,255.4648,255.7373,7161.0
2021-01-25 10:15:00,272.38,272.55,272.04,272.09,3408.0,255.9629,256.1226,255.6433,255.6903,3408.0
2021-01-25 10:20:00,272.17,272.31,271.93,272.01,2600.0,255.7655,255.8971,255.54,255.6152,2600.0
2021-01-25 10:25:00,272.26,272.41,271.97,272.37,8146.0,255.8501,255.991,255.5776,255.9535,8146.0
2021-01-25 10:30:00,272.51,272.51,272.25,272.28,3613.0,256.085,256.085,255.8407,255.8689,3613.0
2021-01-25 10:35:00,272.23,272.23,271.67,272.12,6015.0,255.8219,255.8219,255.2956,255.7185,6015.0
2021-01-25 10:40:00,272.13,272.16,271.76,271.76,9992.0,255.7279,255.7561,255.3802,255.3802,9992.0
2021-01-25 10:45:00,272.09,272.24,271.32,271.32,4823.0,255.6903,255.8313,254.9667,254.9667,4823.0
2021-01-25 10:50:00,271.03,271.12,269.54,269.59,7987.0,254.6942,254.7788,253.294,253.341,7987.0
2021-01-25 10:55:00,269.6,269.6,268.01,268.39,9529.0,253.3504,253.3504,251.8562,252.2133,9529.0
2021-01-25 11:00:00,268.71,268.94,267.27,267.27,12261.0,252.5141,252.7302,251.1608,251.1608,12261.0
2021-01-25 11:05:00,267.54,267.54,265.32,265.61,17543.0,251.4146,251.4146,249.3284,249.6009,17543.0
2021-01-25 11:10:00,265.67,267.28,265.45,266.37,14321.0,249.6573,251.1702,249.4505,250.3151,14321.0
2021-01-25 11:15:00,266.21,267.85,265.84,267.3,19657.0,250.1647,251.7059,249.817,251.189,19657.0
2021-01-25 11:20:00,267.25,267.38,266.67,266.95,23332.0,251.1421,251.2642,250.597,250.8601,23332.0
2021-01-25 11:25:00,266.81,267.28,266.51,267.07,9328.0,250.7286,251.1702,250.4467,250.9729,9328.0
2021-01-25 11:30:00,266.93,267.69,266.47,267.69,4756.0,250.8413,251.5555,250.4091,251.5555,4756.0
2021-01-25 11:35:00,267.59,267.94,267.14,267.45,8506.0,251.4616,251.7905,251.0387,251.33,8506.0
2021-01-25 11:40:00,267.45,267.97,267.13,267.97,6372.0,251.33,251.8187,251.0293,251.8187,6372.0
2021-01-25 11:45:00,268.09,268.3,267.61,268.25,7743.0,251.9314,252.1288,251.4804,252.0818,7743.0
2021-01-25 11:50:00,268.3,269.19,268.3,269.1,2104.0,252.1288,252.9651,252.1288,252.8805,2104.0
2021-01-25 11:55:00,269.19,269.47,268.84,269.0,17481.0,252.9651,253.2282,252.6362,252.7866,17481.0
2021-01-25 12:00:00,269.29,269.63,268.75,268.84,8226.0,253.0591,253.3786,252.5516,252.6362,8226.0
2021-01-25 12:05:00,268.9,269.11,268.64,268.97,5350.0,252.6926,252.8899,252.4483,252.7584,5350.0
2021-01-25 12:10:00,269.02,269.02,268.48,268.57,2786.0,252.8054,252.8054,252.2979,252.3825,2786.0
2021-01-25 12:15:00,268.64,269.15,268.07,268.11,3759.0,252.4483,252.9275,251.9126,251.9502,3759.0
2021-01-25 12:20:00,268.26,268.85,268.0,268.0,7532.0,252.0912,252.6456,251.8468,251.8468,7532.0
2021-01-25 12:25:00,268.16,268.84,268.15,268.51,6302.0,251.9972,252.6362,251.9878,252.3261,6302.0
2021-01-25 12:30:00,268.27,268.56,267.98,268.38,10856.0,252.1006,252.3731,251.8281,252.2039,10856.0
2021-01-25 12:35:00,268.27,268.9,268.21,268.75,2551.0,252.1006,252.6926,252.0442,252.5516,2551.0
2021-01-25 12:40:00,268.9,269.22,268.66,268.66,7695.0,252.6926,252.9933,252.4671,252.4671,7695.0
2021-01-25 12:45:00,268.79,269.05,268.73,268.78,4310.0,252.5892,252.8336,252.5328,252.5798,4310.0
2021-01-25 12:50:00,268.88,268.9,268.21,268.62,8592.0,252.6738,252.6926,252.0442,252.4295,8592.0
2021-01-25 12:55:00,268.62,268.8,268.23,268.8,3543.0,252.4295,252.5986,252.063,252.5986,3543.0
2021-01-25 13:00:00,268.85,268.93,268.77,268.77,3560.0,252.6456,252.7208,252.5704,252.5704,3560.0
2021-01-25 13:05:00,268.83,268.83,268.06,268.26,7149.0,252.6268,252.6268,251.9032,252.0912,7149.0
2021-01-25 13:10:00,268.49,268.88,268.48,268.51,6492.0,252.3073,252.6738,252.2979,252.3261,6492.0
2021-01-25 13:15:00,268.87,269.63,268.87,269.63,7494.0,252.6644,253.3786,252.6644,253.3786,7494.0
2021-01-25 13:20:00,269.52,270.53,269.52,270.45,1946.0,253.2752,254.2244,253.2752,254.1492,1946.0
2021-01-25 13:25:00,270.52,270.85,270.36,270.68,5100.0,254.215,254.5251,254.0646,254.3653,5100.0
2021-01-25 13:30:00,270.65,270.82,270.44,270.44,3120.0,254.3371,254.4969,254.1398,254.1398,3120.0
2021-01-25 13:35:00,270.57,270.71,270.13,270.3,8166.0,254.2619,254.3935,253.8485,254.0082,8166.0
2021-01-25 13:40:00,270.42,270.53,270.06,270.06,3850.0,254.121,254.2244,253.7827,253.7827,3850.0
2021-01-25 13:45:00,270.23,270.23,269.42,269.8,4892.0,253.9424,253.9424,253.1813,253.5384,4892.0
2021-01-25 13:50:00,269.76,270.07,269.24,269.28,3400.0,253.5008,253.7921,253.0121,253.0497,3400.0
2021-01-25 13:55:00,269.34,269.62,269.06,269.36,4726.0,253.1061,253.3692,252.843,253.1249,4726.0
2021-01-25 14:00:00,269.29,269.66,269.11,269.5,2999.0,253.0591,253.4068,252.8899,253.2564,2999.0
2021-01-25 14:05:00,269.56,269.82,269.29,269.61,3514.0,253.3128,253.5572,253.0591,253.3598,3514.0
2021-01-25 14:10:00,269.45,269.57,269.15,269.37,4717.0,253.2095,253.3222,252.9275,253.1343,4717.0
2021-01-25 14:15:00,269.34,269.53,268.84,269.0,3776.0,253.1061,253.2846,252.6362,252.7866,3776.0
2021-01-25 14:20:00,268.91,269.03,268.61,269.03,4783.0,252.702,252.8148,252.4201,252.8148,4783.0
2021-01-25 14:25:00,268.97,269.11,268.82,268.88,7194.0,252.7584,252.8899,252.6174,252.6738,7194.0
2021-01-25 14:30:00,268.86,269.09,268.78,269.0,3937.0,252.655,252.8711,252.5798,252.7866,3937.0
2021-01-25 14:35:00,268.79,269.02,268.67,268.69,2541.0,252.5892,252.8054,252.4765,252.4953,2541.0
2021-01-25 14:40:00,268.6,268.72,268.34,268.6,4557.0,252.4107,252.5235,252.1664,252.4107,4557.0
2021-01-25 14:45:00,268.66,268.71,268.38,268.38,6060.0,252.4671,252.5141,252.2039,252.2039,6060.0
2021-01-25 14:50:00,268.33,268.47,267.92,267.92,9122.0,252.157,252.2885,251.7717,251.7717,9122.0
2021-01-25 14:55:00,267.92,268.1,267.5,267.77,10755.0,251.7717,251.9408,251.377,251.6307,10755.0
2021-01-25 15:00:00,267.82,268.4,267.77,268.38,6878.0,251.6777,252.2227,251.6307,252.2039,6878.0
2021-01-25 15:05:00,268.47,269.01,268.41,268.61,7603.0,252.2885,252.796,252.2321,252.4201,7603.0
2021-01-25 15:10:00,268.48,268.48,267.82,268.0,7795.0,252.2979,252.2979,251.6777,251.8468,7795.0
2021-01-25 15:15:00,267.92,268.44,267.58,268.33,7510.0,251.7717,252.2603,251.4522,252.157,7510.0
2021-01-25 15:20:00,268.46,268.76,268.34,268.69,9130.0,252.2791,252.561,252.1664,252.4953,9130.0
2021-01-25 15:25:00,268.69,268.76,268.33,268.62,8410.0,252.4953,252.561,252.157,252.4295,8410.0
2021-01-25 15:30:00,268.66,268.83,268.41,268.73,8120.0,252.4671,252.6268,252.2321,252.5328,8120.0
2021-01-25 15:35:00,268.66,269.25,268.44,269.18,9833.0,252.4671,253.0215,252.2603,252.9557,9833.0
2021-01-25 15:40:00,269.16,269.23,268.74,268.96,9940.0,252.9369,253.0027,252.5422,252.749,9940.0
2021-01-25 15:45:00,268.94,269.31,268.86,269.26,10805.0,252.7302,253.0779,252.655,253.0309,10805.0
2021-01-25 15:50:00,269.27,269.5,268.75,268.81,32779.0,253.0403,253.2564,252.5516,252.608,32779.0
2021-01-25 15:55:00,268.74,269.93,268.37,269.78,74423.0,252.5422,253.6605,252.1945,253.5196,74423.0
2021-01-26 09:30:00,271.97,272.47,270.18,271.4,21716.0,255.5776,256.0474,253.8955,255.0419,21716.0
2021-01-26 09:35:00,271.61,272.0,270.51,271.61,10618.0,255.2393,255.6058,254.2056,255.2393,10618.0
2021-01-26 09:40:00,271.48,271.51,270.35,271.12,9115.0,255.1171,255.1453,254.0552,254.7788,9115.0
2021-01-26 09:45:00,271.35,272.08,271.21,271.47,10820.0,254.9949,255.6809,254.8634,255.1077,10820.0
2021-01-26 09:50:00,271.77,271.77,270.36,270.36,10859.0,255.3896,255.3896,254.0646,254.0646,10859.0
2021-01-26 09:55:00,270.02,270.35,269.66,270.35,2636.0,253.7451,254.0552,253.4068,254.0552,2636.0
2021-01-26 10:00:00,270.56,271.27,270.16,270.94,3156.0,254.2525,254.9198,253.8767,254.6096,3156.0
2021-01-26 10:05:00,270.85,271.53,270.82,271.18,4078.0,254.5251,255.1641,254.4969,254.8352,4078.0
2021-01-26 10:10:00,271.18,271.18,270.54,271.03,7784.0,254.8352,254.8352,254.2338,254.6942,7784.0
2021-01-26 10:15:00,270.98,270.98,269.85,270.33,2866.0,254.6472,254.6472,253.5853,254.0364,2866.0
2021-01-26 10:20:00,270.24,270.43,269.83,269.86,1219.0,253.9518,254.1304,253.5665,253.5947,1219.0
2021-01-26 10:25:00,269.71,271.26,269.71,271.16,6542.0,253.4538,254.9104,253.4538,254.8164,6542.0
2021-01-26 10:30:00,271.21,271.21,270.67,270.84,2000.0,254.8634,254.8634,254.3559,254.5157,2000.0
2021-01-26 10:35:00,270.64,271.65,270.64,271.53,5076.0,254.3277,255.2769,254.3277,255.1641,5076.0
2021-01-26 10:40:00,271.52,271.72,271.16,271.67,6600.0,255.1547,255.3426,254.8164,255.2956,6600.0
2021-01-26 10:45:00,271.74,272.16,271.55,271.56,5858.0,255.3614,255.7561,255.1829,255.1923,5858.0
2021-01-26 10:50:00,271.47,271.75,270.9,271.12,8505.0,255.1077,255.3708,254.5721,254.7788,8505.0
2021-01-26 10:55:00,271.22,271.47,270.96,271.33,16544.0,254.8728,255.1077,254.6284,254.9761,16544.0
2021-01-26 11:00:00,271.54,272.06,271.1,272.06,5692.0,255.1735,255.6621,254.76,255.6621,5692.0
2021-01-26 11:05:00,271.92,271.92,271.02,271.15,3800.0,255.5306,255.5306,254.6848,254.807,3800.0
2021-01-26 11:10:00,271.05,271.6,271.05,271.36,2000.0,254.713,255.2299,254.713,255.0043,2000.0
2021-01-26 11:15:00,271.38,271.49,271.17,271.19,2750.0,255.0231,255.1265,254.8258,254.8446,2750.0
2021-01-26 11:20:00,271.09,271.69,271.08,271.69,3343.0,254.7506,255.3144,254.7412,255.3144,3343.0
2021-01-26 11:25:00,271.61,272.47,271.58,272.47,3799.0,255.2393,256.0474,255.2111,256.0474,3799.0
2021-01-26 11:30:00,272.22,272.35,272.04,272.14,7228.0,255.8125,255.9347,255.6433,255.7373,7228.0
2021-01-26 11:35:00,272.02,272.19,271.77,272.07,5368.0,255.6245,255.7843,255.3896,255.6715,5368.0
2021-01-26 11:40:00,272.1,272.16,271.57,271.57,3340.0,255.6997,255.7561,255.2017,255.2017,3340.0
2021-01-26 11:45:00,271.38,271.76,271.11,271.65,9206.0,255.0231,255.3802,254.7694,255.2769,9206.0
2021-01-26 11:50:00,271.85,272.09,271.13,271.29,9289.0,255.4648,255.6903,254.7882,254.9385,9289.0
2021-01-26 11:55:00,271.2,271.56,271.11,271.35,17366.0,254.854,255.1923,254.7694,254.9949,17366.0
2021-01-26 12:00:00,271.53,271.84,271.37,271.58,3956.0,255.1641,255.4554,255.0137,255.2111,3956.0
2021-01-26 12:05:00,271.6,271.71,271.17,271.25,5902.0,255.2299,255.3332,254.8258,254.901,5902.0
2021-01-26 12:10:00,271.26,271.27,270.98,271.14,3178.0,254.9104,254.9198,254.6472,254.7976,3178.0
2021-01-26 12:15:00,270.84,270.92,270.25,270.39,2967.0,254.5157,254.5909,253.9612,254.0928,2967.0
2021-01-26 12:20:00,270.42,270.46,270.32,270.39,2336.0,254.121,254.1586,254.027,254.0928,2336.0
2021-01-26 12:25:00,270.5,271.03,270.5,270.83,11712.0,254.1962,254.6942,254.1962,254.5063,11712.0
2021-01-26 12:30:00,270.79,271.23,270.79,271.0,1552.0,254.4687,254.8822,254.4687,254.666,1552.0
2021-01-26 12:35:00,271.11,271.37,271.02,271.37,1000.0,254.7694,255.0137,254.6848,255.0137,1000.0
2021-01-26 12:40:00,271.07,271.25,270.96,270.96,700.0,254.7318,254.901,254.6284,254.6284,700.0
2021-01-26 12:45:00,270.99,270.99,270.34,270.46,3771.0,254.6566,254.6566,254.0458,254.1586,3771.0
2021-01-26 12:50:00,270.69,271.12,270.65,271.12,700.0,254.3747,254.7788,254.3371,254.7788,700.0
2021-01-26 12:55:00,271.27,271.28,270.83,270.86,3202.0,254.9198,254.9292,254.5063,254.5345,3202.0
2021-01-26 13:00:00,270.85,271.64,270.85,271.64,1260.0,254.5251,255.2675,254.5251,255.2675,1260.0
2021-01-26 13:05:00,271.43,271.67,271.21,271.65,1743.0,255.0701,255.2956,254.8634,255.2769,1743.0
2021-01-26 13:10:00,271.76,271.76,271.44,271.61,2416.0,255.3802,255.3802,255.0795,255.2393,2416.0
2021-01-26 13:15:00,271.67,272.03,271.65,272.03,3171.0,255.2956,255.6339,255.2769,255.6339,3171.0
2021-01-26 13:20:00,271.84,271.98,271.71,271.98,1900.0,255.4554,255.587,255.3332,255.587,1900.0
2021-01-26 13:25:00,271.98,272.22,271.9,272.03,3614.0,255.587,255.8125,255.5118,255.6339,3614.0
2021-01-26 13:30:00,272.08,272.24,271.82,271.86,2086.0,255.6809,255.8313,255.4366,255.4742,2086.0
2021-01-26 13:35:00,271.76,271.9,271.63,271.69,3894.0,255.3802,255.5118,255.2581,255.3144,3894.0
2021-01-26 13:40:00,271.65,271.94,271.56,271.87,3359.0,255.2769,255.5494,255.1923,255.4836,3359.0
2021-01-26 13:45:00,271.65,271.65,271.32,271.37,1312.0,255.2769,255.2769,254.9667,255.0137,1312.0
2021-01-26 13:50:00,271.31,271.31,270.98,271.1,2460.0,254.9573,254.9573,254.6472,254.76,2460.0
2021-01-26 13:55:00,271.1,271.23,271.07,271.09,3926.0,254.76,254.8822,254.7318,254.7506,3926.0
2021-01-26 14:00:00,271.1,271.63,271.1,271.63,1122.0,254.76,255.2581,254.76,255.2581,1122.0
2021-01-26 14:05:00,271.45,271.72,271.31,271.48,1939.0,255.0889,255.3426,254.9573,255.1171,1939.0
2021-01-26 14:10:00,271.3,271.44,271.25,271.43,2833.0,254.9479,255.0795,254.901,255.0701,2833.0
2021-01-26 14:15:00,271.54,271.54,271.25,271.32,2247.0,255.1735,255.1735,254.901,254.9667,2247.0
2021-01-26 14:20:00,271.29,271.41,270.86,270.86,8052.0,254.9385,255.0513,254.5345,254.5345,8052.0
2021-01-26 14:25:00,270.98,271.0,270.5,270.74,3862.0,254.6472,254.666,254.1962,254.4217,3862.0
2021-01-26 14:30:00,270.54,270.84,270.5,270.75,1200.0,254.2338,254.5157,254.1962,254.4311,1200.0
2021-01-26 14:35:00,270.72,270.91,270.65,270.73,4146.0,254.4029,254.5815,254.3371,254.4123,4146.0
2021-01-26 14:40:00,270.57,270.81,270.5,270.73,3123.0,254.2619,254.4875,254.1962,254.4123,3123.0
2021-01-26 14:45:00,270.83,270.94,270.66,270.66,4777.0,254.5063,254.6096,254.3465,254.3465,4777.0
2021-01-26 14:50:00,270.83,271.01,270.71,270.87,1800.0,254.5063,254.6754,254.3935,254.5439,1800.0
2021-01-26 14:55:00,270.77,271.28,270.75,271.28,4015.0,254.4499,254.9292,254.4311,254.9292,4015.0
2021-01-26 15:00:00,271.15,271.17,270.72,270.72,4139.0,254.807,254.8258,254.4029,254.4029,4139.0
2021-01-26 15:05:00,270.65,270.72,270.48,270.48,2735.0,254.3371,254.4029,254.1774,254.1774,2735.0
2021-01-26 15:10:00,270.61,270.63,270.24,270.25,1700.0,254.2995,254.3183,253.9518,253.9612,1700.0
2021-01-26 15:15:00,270.16,270.24,269.9,270.03,4825.0,253.8767,253.9518,253.6323,253.7545,4825.0
2021-01-26 15:20:00,270.0,270.01,269.68,269.77,4686.0,253.7263,253.7357,253.4256,253.5102,4686.0
2021-01-26 15:25:00,269.86,269.89,269.37,269.37,8287.0,253.5947,253.6229,253.1343,253.1343,8287.0
2021-01-26 15:30:00,269.44,269.56,268.4,268.5,11133.0,253.2001,253.3128,252.2227,252.3167,11133.0
2021-01-26 15:35:00,268.45,268.58,267.85,268.05,9766.0,252.2697,252.3919,251.7059,251.8938,9766.0
2021-01-26 15:40:00,268.08,268.45,268.0,268.1,8139.0,251.922,252.2697,251.8468,251.9408,8139.0
2021-01-26 15:45:00,268.14,268.15,267.41,267.42,11098.0,251.9784,251.9878,251.2924,251.3018,11098.0
2021-01-26 15:50:00,267.67,268.08,266.86,266.96,30196.0,251.5367,251.922,250.7756,250.8695,30196.0
2021-01-26 15:55:00,266.9,267.28,266.32,267.25,58602.0,250.8131,251.1702,250.2681,251.1421,58602.0
2021-01-27 09:30:00,260.86,262.42,255.58,257.06,34643.0,245.1372,246.6032,240.1754,241.5662,34643.0
2021-01-27 09:35:00,257.01,257.14,251.29,252.56,35084.0,241.5192,241.6414,236.144,237.3375,35084.0
2021-01-27 09:40:00,251.97,253.31,250.59,250.76,11623.0,236.783,238.0423,235.4862,235.646,11623.0
2021-01-27 09:45:00,250.77,251.04,247.41,248.89,27637.0,235.6554,235.9091,232.4979,233.8887,27637.0
2021-01-27 09:50:00,248.9,249.72,248.26,249.48,23153.0,233.8981,234.6686,233.2966,234.4431,23153.0
2021-01-27 09:55:00,249.54,251.87,249.19,250.36,13684.0,234.4995,236.689,234.1706,235.2701,13684.0
2021-01-27 10:00:00,250.98,251.84,250.38,250.5,19317.0,235.8527,236.6609,235.2889,235.4016,19317.0
2021-01-27 10:05:00,250.79,251.52,250.3,251.13,23164.0,235.6741,236.3601,235.2137,235.9937,23164.0
2021-01-27 10:10:00,251.34,252.57,251.34,252.57,23633.0,236.191,237.3469,236.191,237.3469,23633.0
2021-01-27 10:15:00,252.22,253.76,251.82,253.08,9838.0,237.018,238.4651,236.6421,237.8261,9838.0
2021-01-27 10:20:00,253.52,255.79,253.36,254.22,38947.0,238.2396,240.3728,238.0892,238.8974,38947.0
2021-01-27 10:25:00,254.28,255.13,254.01,254.36,6668.0,238.9538,239.7526,238.7001,239.029,6668.0
2021-01-27 10:30:00,253.83,254.82,252.75,253.06,13522.0,238.5309,239.4612,237.516,237.8073,13522.0
2021-01-27 10:35:00,252.98,253.42,251.51,252.31,9813.0,237.7321,238.1456,236.3507,237.1025,9813.0
2021-01-27 10:40:00,252.45,252.65,251.71,251.93,10416.0,237.2341,237.422,236.5387,236.7454,10416.0
2021-01-27 10:45:00,252.03,252.23,251.56,252.17,5606.0,236.8394,237.0274,236.3977,236.971,5606.0
2021-01-27 10:50:00,252.32,252.64,251.43,251.87,8118.0,237.1119,237.4126,236.2756,236.689,8118.0
2021-01-27 10:55:00,251.82,252.7,251.82,252.21,6863.0,236.6421,237.469,236.6421,237.0086,6863.0
2021-01-27 11:00:00,252.48,252.57,251.72,251.75,11028.0,237.2623,237.3469,236.5481,236.5763,11028.0
2021-01-27 11:05:00,251.82,251.91,250.97,251.61,7444.0,236.6421,236.7266,235.8433,236.4447,7444.0
2021-01-27 11:10:00,251.46,251.64,250.04,250.37,6512.0,236.3038,236.4729,234.9693,235.2795,6512.0
2021-01-27 11:15:00,250.38,250.38,249.55,250.13,8719.0,235.2889,235.2889,234.5089,235.0539,8719.0
2021-01-27 11:20:00,250.16,251.8,249.79,251.8,8145.0,235.0821,236.6233,234.7344,236.6233,8145.0
2021-01-27 11:25:00,251.62,253.12,251.62,251.68,20603.0,236.4541,237.8637,236.4541,236.5105,20603.0
2021-01-27 11:30:00,251.98,252.64,251.8,252.02,15657.0,236.7924,237.4126,236.6233,236.83,15657.0
2021-01-27 11:35:00,252.08,252.08,251.49,251.63,4442.0,236.8864,236.8864,236.332,236.4635,4442.0
2021-01-27 11:40:00,251.59,252.21,251.59,251.75,6023.0,236.4259,237.0086,236.4259,236.5763,6023.0
2021-01-27 11:45:00,251.93,251.97,251.38,251.38,8756.0,236.7454,236.783,236.2286,236.2286,8756.0
2021-01-27 11:50:00,251.33,251.59,250.81,251.03,4941.0,236.1816,236.4259,235.6929,235.8997,4941.0
2021-01-27 11:55:00,250.51,251.17,250.36,250.37,3192.0,235.411,236.0312,235.2701,235.2795,3192.0
2021-01-27 12:00:00,250.5,250.87,250.21,250.21,5245.0,235.4016,235.7493,235.1291,235.1291,5245.0
2021-01-27 12:05:00,250.29,251.44,250.29,251.14,6058.0,235.2043,236.285,235.2043,236.003,6058.0
2021-01-27 12:10:00,251.42,252.21,251.42,252.08,6114.0,236.2662,237.0086,236.2662,236.8864,6114.0
2021-01-27 12:15:00,252.3,252.74,251.86,252.74,4801.0,237.0931,237.5066,236.6797,237.5066,4801.0
2021-01-27 12:20:00,252.57,252.66,252.19,252.19,6212.0,237.3469,237.4314,236.9898,236.9898,6212.0
2021-01-27 12:25:00,252.39,252.69,252.25,252.57,7273.0,237.1777,237.4596,237.0461,237.3469,7273.0
2021-01-27 12:30:00,252.49,253.16,252.46,252.59,14128.0,237.2717,237.9013,237.2435,237.3657,14128.0
2021-01-27 12:35:00,252.61,253.8,252.22,253.51,5120.0,237.3844,238.5027,237.018,238.2302,5120.0
2021-01-27 12:40:00,253.7,253.7,253.42,253.6,2637.0,238.4088,238.4088,238.1456,238.3148,2637.0
2021-01-27 12:45:00,253.5,254.01,253.48,253.94,7236.0,238.2208,238.7001,238.202,238.6343,7236.0
2021-01-27 12:50:00,253.97,254.39,253.61,254.0,5784.0,238.6625,239.0572,238.3242,238.6907,5784.0
2021-01-27 12:55:00,254.1,254.1,253.83,253.83,5590.0,238.7846,238.7846,238.5309,238.5309,5590.0
2021-01-27 13:00:00,253.8,254.43,253.79,254.17,6006.0,238.5027,239.0948,238.4933,238.8504,6006.0
2021-01-27 13:05:00,254.32,254.39,254.05,254.08,3095.0,238.9914,239.0572,238.7377,238.7658,3095.0
2021-01-27 13:10:00,254.04,254.36,253.11,253.11,4232.0,238.7283,239.029,237.8543,237.8543,4232.0
2021-01-27 13:15:00,253.08,253.29,252.73,253.25,5819.0,237.8261,238.0235,237.4972,237.9859,5819.0
2021-01-27 13:20:00,253.28,253.58,252.73,252.9,2734.0,238.0141,238.296,237.4972,237.657,2734.0
2021-01-27 13:25:00,252.95,253.56,252.87,253.44,4516.0,237.704,238.2772,237.6288,238.1644,4516.0
2021-01-27 13:30:00,253.25,254.34,253.25,254.34,7610.0,237.9859,239.0102,237.9859,239.0102,7610.0
2021-01-27 13:35:00,254.48,254.48,253.85,253.85,4997.0,239.1417,239.1417,238.5497,238.5497,4997.0
2021-01-27 13:40:00,253.94,253.94,252.73,252.73,3643.0,238.6343,238.6343,237.4972,237.4972,3643.0
2021-01-27 13:45:00,252.53,252.78,252.02,252.02,5419.0,237.3093,237.5442,236.83,236.83,5419.0
2021-01-27 13:50:00,252.21,252.54,252.0,252.54,6123.0,237.0086,237.3187,236.8112,237.3187,6123.0
2021-01-27 13:55:00,252.62,252.62,251.24,251.65,8102.0,237.3938,237.3938,236.097,236.4823,8102.0
2021-01-27 14:00:00,251.72,251.99,250.86,250.95,7626.0,236.5481,236.8018,235.7399,235.8245,7626.0
2021-01-27 14:05:00,250.87,250.94,249.91,250.1,16506.0,235.7493,235.8151,234.8472,235.0257,16506.0
2021-01-27 14:10:00,250.38,250.57,249.82,250.14,11806.0,235.2889,235.4674,234.7626,235.0633,11806.0
2021-01-27 14:15:00,250.11,250.23,248.2,248.55,17998.0,235.0351,235.1479,233.2403,233.5692,17998.0
2021-01-27 14:20:00,248.55,249.19,248.13,248.79,16315.0,233.5692,234.1706,233.1745,233.7947,16315.0
2021-01-27 14:25:00,248.37,249.04,248.12,248.22,10573.0,233.4,234.0296,233.1651,233.259,10573.0
2021-01-27 14:30:00,248.32,248.98,248.02,248.3,23636.0,233.353,233.9732,233.0711,233.3342,23636.0
2021-01-27 14:35:00,248.24,248.63,247.74,248.23,12336.0,233.2778,233.6443,232.808,233.2684,12336.0
2021-01-27 14:40:00,248.22,249.24,247.78,248.97,10566.0,233.259,234.2176,232.8456,233.9638,10566.0
2021-01-27 14:45:00,248.83,249.36,248.42,248.55,5000.0,233.8323,234.3303,233.447,233.5692,5000.0
2021-01-27 14:50:00,248.86,249.01,247.95,248.77,5171.0,233.8605,234.0014,233.0053,233.7759,5171.0
2021-01-27 14:55:00,248.56,248.95,247.95,248.69,9309.0,233.5786,233.945,233.0053,233.7007,9309.0
2021-01-27 15:00:00,248.61,248.97,248.07,248.94,7715.0,233.6255,233.9638,233.1181,233.9356,7715.0
2021-01-27 15:05:00,248.88,249.34,248.67,249.14,3350.0,233.8793,234.3115,233.6819,234.1236,3350.0
2021-01-27 15:10:00,249.33,250.12,248.97,250.02,6134.0,234.3021,235.0445,233.9638,234.9506,6134.0
2021-01-27 15:15:00,249.83,250.09,249.56,249.85,5393.0,234.772,235.0163,234.5183,234.7908,5393.0
2021-01-27 15:20:00,249.64,249.98,248.93,249.09,10565.0,234.5935,234.913,233.9263,234.0766,10565.0
2021-01-27 15:25:00,249.22,249.94,248.78,248.96,9783.0,234.1988,234.8754,233.7853,233.9544,9783.0
2021-01-27 15:30:00,248.81,249.63,248.81,248.93,12516.0,233.8135,234.5841,233.8135,233.9263,12516.0
2021-01-27 15:35:00,249.01,249.01,247.77,248.23,18910.0,234.0014,234.0014,232.8362,233.2684,18910.0
2021-01-27 15:40:00,248.1,248.72,247.79,248.01,15743.0,233.1463,233.7289,232.855,233.0617,15743.0
2021-01-27 15:45:00,248.0,249.63,247.85,249.46,20686.0,233.0523,234.5841,232.9113,234.4243,20686.0
2021-01-27 15:50:00,249.37,250.2,249.3,250.19,31260.0,234.3397,235.1197,234.274,235.1103,31260.0
2021-01-27 15:55:00,250.0,250.16,249.22,249.78,44878.0,234.9318,235.0821,234.1988,234.725,44878.0
2021-01-28 09:30:00,256.68,258.76,255.79,257.19,23018.0,241.2091,243.1638,240.3728,241.6884,23018.0
2021-01-28 09:35:00,257.22,257.7,256.75,257.23,6296.0,241.7166,242.1677,241.2749,241.726,6296.0
2021-01-28 09:40:00,257.0,259.99,256.93,259.27,4108.0,241.5098,244.3196,241.4441,243.643,4108.0
2021-01-28 09:45:00,259.83,263.14,259.18,260.81,9887.0,244.1693,247.2798,243.5585,245.0902,9887.0
2021-01-28 09:50:00,260.81,260.82,257.0,260.28,11796.0,245.0902,245.0996,241.5098,244.5922,11796.0
2021-01-28 09:55:00,260.28,261.44,257.68,259.69,10903.0,244.5922,245.6822,242.1489,244.0377,10903.0
2021-01-28 10:00:00,258.77,261.5,258.77,261.45,4487.0,243.1732,245.7386,243.1732,245.6916,4487.0
2021-01-28 10:05:00,260.89,262.95,260.89,261.86,7247.0,245.1654,247.1012,245.1654,246.0769,7247.0
2021-01-28 10:10:00,261.76,262.38,261.69,261.9,3101.0,245.983,246.5656,245.9172,246.1145,3101.0
2021-01-28 10:15:00,262.08,263.55,261.84,263.55,6249.0,246.2837,247.6651,246.0581,247.6651,6249.0
2021-01-28 10:20:00,263.19,263.74,262.02,262.02,10880.0,247.3268,247.8436,246.2273,246.2273,10880.0
2021-01-28 10:25:00,262.18,263.06,262.08,262.92,9735.0,246.3776,247.2046,246.2837,247.073,9735.0
2021-01-28 10:30:00,262.62,263.66,262.62,263.26,7241.0,246.7911,247.7684,246.7911,247.3925,7241.0
2021-01-28 10:35:00,263.21,263.62,262.71,263.29,10368.0,247.3456,247.7308,246.8757,247.4207,10368.0
2021-01-28 10:40:00,263.46,263.46,262.84,263.06,3839.0,247.5805,247.5805,246.9979,247.2046,3839.0
2021-01-28 10:45:00,263.25,264.44,263.16,263.73,8341.0,247.3831,248.5014,247.2986,247.8342,8341.0
2021-01-28 10:50:00,263.65,263.92,262.76,262.84,6961.0,247.759,248.0128,246.9227,246.9979,6961.0
2021-01-28 10:55:00,263.38,264.5,263.24,263.98,3453.0,247.5053,248.5578,247.3737,248.0691,3453.0
2021-01-28 11:00:00,263.98,264.67,263.58,264.67,3541.0,248.0691,248.7176,247.6933,248.7176,3541.0
2021-01-28 11:05:00,264.57,265.61,264.29,264.85,5021.0,248.6236,249.6009,248.3605,248.8867,5021.0
2021-01-28 11:10:00,264.98,266.39,264.97,265.8,9358.0,249.0089,250.3339,248.9995,249.7794,9358.0
2021-01-28 11:15:00,265.82,266.0,264.52,264.82,4860.0,249.7982,249.9674,248.5766,248.8585,4860.0
2021-01-28 11:20:00,264.53,264.54,263.14,263.81,10225.0,248.586,248.5954,247.2798,247.9094,10225.0
2021-01-28 11:25:00,264.07,264.32,263.11,263.86,13751.0,248.1537,248.3887,247.2516,247.9564,13751.0
2021-01-28 11:30:00,263.99,264.6,263.86,264.0,8208.0,248.0785,248.6518,247.9564,248.0879,8208.0
2021-01-28 11:35:00,264.0,264.23,263.61,263.81,8451.0,248.0879,248.3041,247.7214,247.9094,8451.0
2021-01-28 11:40:00,263.73,265.12,263.72,265.09,5915.0,247.8342,249.1404,247.8248,249.1122,5915.0
2021-01-28 11:45:00,265.28,266.3,265.05,266.3,4255.0,249.2908,250.2493,249.0747,250.2493,4255.0
2021-01-28 11:50:00,266.2,266.77,265.91,266.54,4593.0,250.1553,250.691,249.8828,250.4748,4593.0
2021-01-28 11:55:00,266.09,266.39,265.62,266.2,4311.0,250.052,250.3339,249.6103,250.1553,4311.0
2021-01-28 12:00:00,266.26,267.13,266.26,266.39,3447.0,250.2117,251.0293,250.2117,250.3339,3447.0
2021-01-28 12:05:00,266.8,267.64,266.52,266.67,6146.0,250.7192,251.5085,250.4561,250.597,6146.0
2021-01-28 12:10:00,266.79,266.8,265.91,266.09,3574.0,250.7098,250.7192,249.8828,250.052,3574.0
2021-01-28 12:15:00,266.24,267.02,266.24,266.74,3860.0,250.1929,250.9259,250.1929,250.6628,3860.0
2021-01-28 12:20:00,267.04,267.04,266.4,266.42,1391.0,250.9447,250.9447,250.3433,250.3621,1391.0
2021-01-28 12:25:00,266.62,266.97,266.47,266.84,4837.0,250.55,250.8789,250.4091,250.7568,4837.0
2021-01-28 12:30:00,266.91,267.67,266.63,267.51,4131.0,250.8225,251.5367,250.5594,251.3864,4131.0
2021-01-28 12:35:00,267.36,267.73,267.09,267.52,2387.0,251.2454,251.5931,250.9917,251.3958,2387.0
2021-01-28 12:40:00,267.75,267.87,267.45,267.69,6217.0,251.6119,251.7247,251.33,251.5555,6217.0
2021-01-28 12:45:00,267.79,267.96,267.57,267.61,2048.0,251.6495,251.8093,251.4428,251.4804,2048.0
2021-01-28 12:50:00,267.31,267.39,266.67,266.68,2865.0,251.1984,251.2736,250.597,250.6064,2865.0
2021-01-28 12:55:00,266.81,267.76,266.79,267.48,4592.0,250.7286,251.6213,250.7098,251.3582,4592.0
2021-01-28 13:00:00,267.49,267.8,266.89,266.96,3097.0,251.3676,251.6589,250.8038,250.8695,3097.0
2021-01-28 13:05:00,266.99,266.99,265.91,266.18,4356.0,250.8977,250.8977,249.8828,250.1365,4356.0
2021-01-28 13:10:00,266.06,266.14,265.78,266.14,2497.0,250.0238,250.099,249.7607,250.099,2497.0
2021-01-28 13:15:00,266.11,266.11,265.71,266.03,5258.0,250.0708,250.0708,249.6949,249.9956,5258.0
2021-01-28 13:20:00,265.99,266.85,265.83,266.83,6411.0,249.958,250.7662,249.8076,250.7474,6411.0
2021-01-28 13:25:00,266.89,267.12,266.6,266.71,11029.0,250.8038,251.0199,250.5312,250.6346,11029.0
2021-01-28 13:30:00,266.7,267.21,266.45,266.56,8452.0,250.6252,251.1045,250.3903,250.4936,8452.0
2021-01-28 13:35:00,266.72,267.2,266.5,267.19,5336.0,250.644,251.0951,250.4373,251.0857,5336.0
2021-01-28 13:40:00,266.99,268.05,266.99,267.79,6789.0,250.8977,251.8938,250.8977,251.6495,6789.0
2021-01-28 13:45:00,267.73,267.75,267.14,267.23,5338.0,251.5931,251.6119,251.0387,251.1233,5338.0
2021-01-28 13:50:00,267.17,267.24,266.89,267.08,6340.0,251.0669,251.1327,250.8038,250.9823,6340.0
2021-01-28 13:55:00,267.2,267.2,266.7,266.9,6445.0,251.0951,251.0951,250.6252,250.8131,6445.0
2021-01-28 14:00:00,267.2,267.55,267.19,267.41,3605.0,251.0951,251.424,251.0857,251.2924,3605.0
2021-01-28 14:05:00,267.28,267.6,266.89,266.89,8769.0,251.1702,251.471,250.8038,250.8038,8769.0
2021-01-28 14:10:00,267.03,267.03,266.08,266.38,6984.0,250.9353,250.9353,250.0426,250.3245,6984.0
2021-01-28 14:15:00,266.5,266.97,265.44,265.44,8374.0,250.4373,250.8789,249.4411,249.4411,8374.0
2021-01-28 14:20:00,265.53,266.12,265.39,265.77,10434.0,249.5257,250.0802,249.3942,249.7513,10434.0
2021-01-28 14:25:00,265.9,266.94,265.9,266.81,4184.0,249.8734,250.8507,249.8734,250.7286,4184.0
2021-01-28 14:30:00,266.92,266.92,266.19,266.37,5158.0,250.8319,250.8319,250.1459,250.3151,5158.0
2021-01-28 14:35:00,266.4,267.06,266.1,267.06,13737.0,250.3433,250.9635,250.0614,250.9635,13737.0
2021-01-28 14:40:00,267.21,267.38,266.63,266.74,6681.0,251.1045,251.2642,250.5594,250.6628,6681.0
2021-01-28 14:45:00,266.85,267.41,266.71,267.37,7136.0,250.7662,251.2924,250.6346,251.2548,7136.0
2021-01-28 14:50:00,267.24,267.25,266.5,266.5,7445.0,251.1327,251.1421,250.4373,250.4373,7445.0
2021-01-28 14:55:00,266.71,266.94,266.07,266.93,7027.0,250.6346,250.8507,250.0332,250.8413,7027.0
2021-01-28 15:00:00,266.77,266.94,266.47,266.71,5458.0,250.691,250.8507,250.4091,250.6346,5458.0
2021-01-28 15:05:00,266.53,267.07,266.33,266.77,5557.0,250.4654,250.9729,250.2775,250.691,5557.0
2021-01-28 15:10:00,266.6,267.09,266.55,267.04,5071.0,250.5312,250.9917,250.4842,250.9447,5071.0
2021-01-28 15:15:00,267.19,267.19,266.49,267.05,6449.0,251.0857,251.0857,250.4279,250.9541,6449.0
2021-01-28 15:20:00,267.14,267.14,266.41,266.5,12098.0,251.0387,251.0387,250.3527,250.4373,12098.0
2021-01-28 15:25:00,266.42,266.66,266.18,266.19,6534.0,250.3621,250.5876,250.1365,250.1459,6534.0
2021-01-28 15:30:00,266.23,267.14,266.23,266.71,7923.0,250.1835,251.0387,250.1835,250.6346,7923.0
2021-01-28 15:35:00,266.59,266.82,266.34,266.6,9101.0,250.5218,250.738,250.2869,250.5312,9101.0
2021-01-28 15:40:00,266.6,266.78,265.92,266.0,11202.0,250.5312,250.7004,249.8922,249.9674,11202.0
2021-01-28 15:45:00,265.98,267.45,265.47,267.45,15926.0,249.9486,251.33,249.4693,251.33,15926.0
2021-01-28 15:50:00,267.01,267.18,266.09,266.62,21300.0,250.9165,251.0763,250.052,250.55,21300.0
2021-01-28 15:55:00,266.75,266.75,265.31,265.36,49051.0,250.6722,250.6722,249.319,249.366,49051.0
2021-01-29 09:30:00,263.05,263.05,261.06,261.94,19439.0,247.1952,247.1952,245.3251,246.1521,19439.0
2021-01-29 09:35:00,262.13,262.16,260.43,260.84,7812.0,246.3306,246.3588,244.7331,245.1184,7812.0
2021-01-29 09:40:00,260.68,263.86,260.6,263.86,4329.0,244.968,247.9564,244.8929,247.9564,4329.0
2021-01-29 09:45:00,264.0,265.89,263.63,264.69,28041.0,248.0879,249.864,247.7402,248.7364,28041.0
2021-01-29 09:50:00,264.69,265.61,264.1,264.36,6714.0,248.7364,249.6009,248.1819,248.4262,6714.0
2021-01-29 09:55:00,265.01,266.56,264.67,266.56,3505.0,249.0371,250.4936,248.7176,250.4936,3505.0
2021-01-29 10:00:00,266.9,267.01,266.2,266.92,7741.0,250.8131,250.9165,250.1553,250.8319,7741.0
2021-01-29 10:05:00,266.63,266.82,265.16,266.82,9437.0,250.5594,250.738,249.178,250.738,9437.0
2021-01-29 10:10:00,266.76,267.48,266.13,266.45,7618.0,250.6816,251.3582,250.0896,250.3903,7618.0
2021-01-29 10:15:00,266.27,266.6,265.86,266.33,7653.0,250.2211,250.5312,249.8358,250.2775,7653.0
2021-01-29 10:20:00,266.5,266.85,265.89,266.61,5192.0,250.4373,250.7662,249.864,250.5406,5192.0
2021-01-29 10:25:00,266.74,266.82,265.92,266.82,4119.0,250.6628,250.738,249.8922,250.738,4119.0
2021-01-29 10:30:00,266.82,267.31,266.05,266.73,9466.0,250.738,251.1984,250.0144,250.6534,9466.0
2021-01-29 10:35:00,266.91,267.0,265.93,266.52,10117.0,250.8225,250.9071,249.9016,250.4561,10117.0
2021-01-29 10:40:00,266.37,266.85,266.11,266.45,7454.0,250.3151,250.7662,250.0708,250.3903,7454.0
2021-01-29 10:45:00,266.56,266.92,265.86,266.61,16686.0,250.4936,250.8319,249.8358,250.5406,16686.0
2021-01-29 10:50:00,266.5,266.64,265.64,265.73,39341.0,250.4373,250.5688,249.6291,249.7137,39341.0
2021-01-29 10:55:00,265.9,266.13,265.44,266.0,12756.0,249.8734,250.0896,249.4411,249.9674,12756.0
2021-01-29 11:00:00,266.0,266.12,264.65,264.73,13127.0,249.9674,250.0802,248.6988,248.7739,13127.0
2021-01-29 11:05:00,264.86,264.93,264.43,264.73,4481.0,248.8961,248.9619,248.492,248.7739,4481.0
2021-01-29 11:10:00,264.72,265.12,264.42,264.97,6091.0,248.7645,249.1404,248.4826,248.9995,6091.0
2021-01-29 11:15:00,265.0,265.36,264.92,265.33,4614.0,249.0277,249.366,248.9525,249.3378,4614.0
2021-01-29 11:20:00,265.26,265.52,265.07,265.07,5500.0,249.272,249.5163,249.0934,249.0934,5500.0
2021-01-29 11:25:00,265.19,265.33,264.09,264.1,5822.0,249.2062,249.3378,248.1725,248.1819,5822.0
2021-01-29 11:30:00,263.97,264.41,263.53,264.05,6732.0,248.0597,248.4732,247.6463,248.1349,6732.0
2021-01-29 11:35:00,264.09,264.6,263.88,264.6,3539.0,248.1725,248.6518,247.9752,248.6518,3539.0
2021-01-29 11:40:00,264.64,265.47,264.57,265.3,8978.0,248.6894,249.4693,248.6236,249.3096,8978.0
2021-01-29 11:45:00,265.3,265.49,264.75,265.23,7524.0,249.3096,249.4881,248.7927,249.2438,7524.0
2021-01-29 11:50:00,264.89,265.11,264.54,264.84,6488.0,248.9243,249.131,248.5954,248.8773,6488.0
2021-01-29 11:55:00,264.97,266.01,264.97,266.01,2415.0,248.9995,249.9768,248.9995,249.9768,2415.0
2021-01-29 12:00:00,265.96,266.27,265.54,265.73,3829.0,249.9298,250.2211,249.5351,249.7137,3829.0
2021-01-29 12:05:00,265.81,265.81,265.26,265.36,3359.0,249.7888,249.7888,249.272,249.366,3359.0
2021-01-29 12:10:00,265.58,265.7,265.07,265.07,3250.0,249.5727,249.6855,249.0934,249.0934,3250.0
2021-01-29 12:15:00,264.95,265.04,264.16,264.35,11567.0,248.9807,249.0653,248.2383,248.4168,11567.0
2021-01-29 12:20:00,264.36,264.36,263.47,263.8,10667.0,248.4262,248.4262,247.5899,247.9,10667.0
2021-01-29 12:25:00,263.97,264.33,263.66,264.33,4919.0,248.0597,248.398,247.7684,248.398,4919.0
2021-01-29 12:30:00,264.33,264.37,263.61,263.94,7200.0,248.398,248.4356,247.7214,248.0316,7200.0
2021-01-29 12:35:00,263.82,264.17,263.49,263.75,6554.0,247.9188,248.2477,247.6087,247.853,6554.0
2021-01-29 12:40:00,263.86,264.52,263.73,263.98,5820.0,247.9564,248.5766,247.8342,248.0691,5820.0
2021-01-29 12:45:00,264.01,264.18,262.71,262.92,5987.0,248.0973,248.2571,246.8757,247.073,5987.0
2021-01-29 12:50:00,262.95,264.38,262.89,264.38,5914.0,247.1012,248.445,247.0448,248.445,5914.0
2021-01-29 12:55:00,264.43,264.53,263.29,263.29,3171.0,248.492,248.586,247.4207,247.4207,3171.0
2021-01-29 13:00:00,263.16,264.1,263.16,264.05,3459.0,247.2986,248.1819,247.2986,248.1349,3459.0
2021-01-29 13:05:00,263.68,263.79,263.18,263.24,3463.0,247.7872,247.8906,247.3174,247.3737,3463.0
2021-01-29 13:10:00,263.38,263.38,262.8,262.81,2508.0,247.5053,247.5053,246.9603,246.9697,2508.0
2021-01-29 13:15:00,262.81,262.93,262.32,262.8,3415.0,246.9697,247.0824,246.5092,246.9603,3415.0
2021-01-29 13:20:00,262.8,263.65,262.66,263.39,5652.0,246.9603,247.759,246.8287,247.5147,5652.0
2021-01-29 13:25:00,263.36,265.05,263.36,264.76,3643.0,247.4865,249.0747,247.4865,248.8021,3643.0
2021-01-29 13:30:00,264.97,265.12,264.43,264.81,6853.0,248.9995,249.1404,248.492,248.8491,6853.0
2021-01-29 13:35:00,264.93,265.24,264.78,264.78,3315.0,248.9619,249.2532,248.8209,248.8209,3315.0
2021-01-29 13:40:00,264.79,265.01,264.45,264.94,4657.0,248.8303,249.0371,248.5108,248.9713,4657.0
2021-01-29 13:45:00,264.84,265.12,264.2,264.24,7074.0,248.8773,249.1404,248.2759,248.3135,7074.0
2021-01-29 13:50:00,264.33,264.68,264.17,264.66,5500.0,248.398,248.727,248.2477,248.7082,5500.0
2021-01-29 13:55:00,264.71,264.77,264.09,264.21,3710.0,248.7551,248.8115,248.1725,248.2853,3710.0
2021-01-29 14:00:00,264.05,265.2,263.73,264.99,7953.0,248.1349,249.2156,247.8342,249.0183,7953.0
2021-01-29 14:05:00,264.84,265.67,264.84,265.67,8600.0,248.8773,249.6573,248.8773,249.6573,8600.0
2021-01-29 14:10:00,265.68,265.91,265.52,265.9,5516.0,249.6667,249.8828,249.5163,249.8734,5516.0
2021-01-29 14:15:00,265.69,265.84,265.5,265.71,6441.0,249.6761,249.817,249.4975,249.6949,6441.0
2021-01-29 14:20:00,265.84,265.85,265.33,265.42,8785.0,249.817,249.8264,249.3378,249.4224,8785.0
2021-01-29 14:25:00,265.28,265.66,264.82,265.0,4728.0,249.2908,249.6479,248.8585,249.0277,4728.0
2021-01-29 14:30:00,264.83,264.83,263.71,263.76,2636.0,248.8679,248.8679,247.8154,247.8624,2636.0
2021-01-29 14:35:00,263.88,264.57,263.87,264.27,5630.0,247.9752,248.6236,247.9658,248.3417,5630.0
2021-01-29 14:40:00,264.15,264.88,263.55,264.32,4856.0,248.2289,248.9149,247.6651,248.3887,4856.0
2021-01-29 14:45:00,264.45,264.91,264.19,264.45,5350.0,248.5108,248.9431,248.2665,248.5108,5350.0
2021-01-29 14:50:00,264.48,264.95,263.48,263.48,19126.0,248.539,248.9807,247.5993,247.5993,19126.0
2021-01-29 14:55:00,263.62,263.95,263.39,263.79,12111.0,247.7308,248.041,247.5147,247.8906,12111.0
2021-01-29 15:00:00,263.82,265.41,263.82,265.2,13015.0,247.9188,249.413,247.9188,249.2156,13015.0
2021-01-29 15:05:00,265.16,265.16,264.39,264.97,7707.0,249.178,249.178,248.4544,248.9995,7707.0
2021-01-29 15:10:00,264.96,265.52,264.9,265.34,6696.0,248.9901,249.5163,248.9337,249.3472,6696.0
2021-01-29 15:15:00,265.53,265.56,264.93,265.38,6731.0,249.5257,249.5539,248.9619,249.3848,6731.0
2021-01-29 15:20:00,265.37,266.1,265.37,265.78,9302.0,249.3754,250.0614,249.3754,249.7607,9302.0
2021-01-29 15:25:00,265.99,266.05,265.44,265.63,6297.0,249.958,250.0144,249.4411,249.6197,6297.0
2021-01-29 15:30:00,265.63,266.6,265.62,266.41,11736.0,249.6197,250.5312,249.6103,250.3527,11736.0
2021-01-29 15:35:00,266.3,266.45,265.26,265.83,21047.0,250.2493,250.3903,249.272,249.8076,21047.0
2021-01-29 15:40:00,265.8,266.33,265.61,266.01,21978.0,249.7794,250.2775,249.6009,249.9768,21978.0
2021-01-29 15:45:00,265.85,266.15,265.32,265.34,27861.0,249.8264,250.1084,249.3284,249.3472,27861.0
2021-01-29 15:50:00,265.28,267.18,265.13,266.71,32224.0,249.2908,251.0763,249.1498,250.6346,32224.0
2021-01-29 15:55:00,266.61,267.61,264.61,264.61,57628.0,250.5406,251.4804,248.6612,248.6612,57628.0
2021-02-01 09:30:00,267.77,267.92,266.29,266.29,8286.0,251.6307,251.7717,250.2399,250.2399,8286.0
2021-02-01 09:35:00,266.65,267.65,266.46,267.64,4332.0,250.5782,251.5179,250.3997,251.5085,4332.0
2021-02-01 09:40:00,266.44,267.49,266.22,266.91,3908.0,250.3809,251.3676,250.1741,250.8225,3908.0
2021-02-01 09:45:00,266.18,267.06,265.23,265.23,2347.0,250.1365,250.9635,249.2438,249.2438,2347.0
2021-02-01 09:50:00,264.89,265.13,263.59,263.6,5969.0,248.9243,249.1498,247.7027,247.712,5969.0
2021-02-01 09:55:00,264.05,265.44,264.05,265.44,1600.0,248.1349,249.4411,248.1349,249.4411,1600.0
2021-02-01 10:00:00,265.86,265.86,264.15,265.06,4057.0,249.8358,249.8358,248.2289,249.084,4057.0
2021-02-01 10:05:00,265.34,265.64,265.02,265.02,2895.0,249.3472,249.6291,249.0465,249.0465,2895.0
2021-02-01 10:10:00,265.24,265.84,264.93,265.24,3010.0,249.2532,249.817,248.9619,249.2532,3010.0
2021-02-01 10:15:00,265.32,266.37,265.32,266.12,5324.0,249.3284,250.3151,249.3284,250.0802,5324.0
2021-02-01 10:20:00,266.35,266.67,266.03,266.66,1622.0,250.2963,250.597,249.9956,250.5876,1622.0
2021-02-01 10:25:00,266.86,267.02,265.4,265.4,5449.0,250.7756,250.9259,249.4036,249.4036,5449.0
2021-02-01 10:30:00,265.27,266.29,265.24,266.0,6624.0,249.2814,250.2399,249.2532,249.9674,6624.0
2021-02-01 10:35:00,266.29,266.39,265.21,265.55,4601.0,250.2399,250.3339,249.225,249.5445,4601.0
2021-02-01 10:40:00,265.37,265.69,265.07,265.19,4299.0,249.3754,249.6761,249.0934,249.2062,4299.0
2021-02-01 10:45:00,265.5,265.67,264.79,265.0,6467.0,249.4975,249.6573,248.8303,249.0277,6467.0
2021-02-01 10:50:00,265.28,265.28,264.82,264.82,3317.0,249.2908,249.2908,248.8585,248.8585,3317.0
2021-02-01 10:55:00,264.69,265.07,264.55,264.95,10910.0,248.7364,249.0934,248.6048,248.9807,10910.0
2021-02-01 11:00:00,264.88,265.19,264.54,264.7,8465.0,248.9149,249.2062,248.5954,248.7457,8465.0
2021-02-01 11:05:00,264.75,265.75,264.75,265.55,3874.0,248.7927,249.7325,248.7927,249.5445,3874.0
2021-02-01 11:10:00,265.3,265.3,264.48,264.79,4059.0,249.3096,249.3096,248.539,248.8303,4059.0
2021-02-01 11:15:00,265.0,265.21,264.84,264.97,3237.0,249.0277,249.225,248.8773,248.9995,3237.0
2021-02-01 11:20:00,265.16,265.37,264.99,265.2,1755.0,249.178,249.3754,249.0183,249.2156,1755.0
2021-02-01 11:25:00,265.29,265.61,265.17,265.49,2001.0,249.3002,249.6009,249.1874,249.4881,2001.0
2021-02-01 11:30:00,265.69,265.7,264.99,265.28,3500.0,249.6761,249.6855,249.0183,249.2908,3500.0
2021-02-01 11:35:00,265.28,265.87,265.16,265.8,4209.0,249.2908,249.8452,249.178,249.7794,4209.0
2021-02-01 11:40:00,266.03,266.71,266.03,266.28,2527.0,249.9956,250.6346,249.9956,250.2305,2527.0
2021-02-01 11:45:00,266.43,266.64,266.37,266.46,2282.0,250.3715,250.5688,250.3151,250.3997,2282.0
2021-02-01 11:50:00,266.46,266.98,266.32,266.98,3107.0,250.3997,250.8883,250.2681,250.8883,3107.0
2021-02-01 11:55:00,267.12,267.36,266.64,266.71,2514.0,251.0199,251.2454,250.5688,250.6346,2514.0
2021-02-01 12:00:00,266.82,267.35,266.67,266.8,5349.0,250.738,251.236,250.597,250.7192,5349.0
2021-02-01 12:05:00,266.86,267.06,266.44,266.44,3235.0,250.7756,250.9635,250.3809,250.3809,3235.0
2021-02-01 12:10:00,266.5,266.73,266.3,266.73,2143.0,250.4373,250.6534,250.2493,250.6534,2143.0
2021-02-01 12:15:00,266.79,267.14,266.73,266.73,4450.0,250.7098,251.0387,250.6534,250.6534,4450.0
2021-02-01 12:20:00,266.47,266.55,266.0,266.26,1620.0,250.4091,250.4842,249.9674,250.2117,1620.0
2021-02-01 12:25:00,266.46,266.56,265.96,266.48,2610.0,250.3997,250.4936,249.9298,250.4185,2610.0
2021-02-01 12:30:00,266.63,266.88,266.54,266.76,2294.0,250.5594,250.7944,250.4748,250.6816,2294.0
2021-02-01 12:35:00,266.73,266.86,266.08,266.19,2059.0,250.6534,250.7756,250.0426,250.1459,2059.0
2021-02-01 12:40:00,266.3,266.6,266.14,266.31,6147.0,250.2493,250.5312,250.099,250.2587,6147.0
2021-02-01 12:45:00,266.38,266.82,266.14,266.75,3376.0,250.3245,250.738,250.099,250.6722,3376.0
2021-02-01 12:50:00,266.75,266.9,266.53,266.66,2355.0,250.6722,250.8131,250.4654,250.5876,2355.0
2021-02-01 12:55:00,266.84,267.28,266.81,267.02,2732.0,250.7568,251.1702,250.7286,250.9259,2732.0
2021-02-01 13:00:00,267.19,267.27,266.8,267.14,2904.0,251.0857,251.1608,250.7192,251.0387,2904.0
2021-02-01 13:05:00,267.23,267.23,266.54,266.7,2740.0,251.1233,251.1233,250.4748,250.6252,2740.0
2021-02-01 13:10:00,266.78,267.21,266.78,267.21,1134.0,250.7004,251.1045,250.7004,251.1045,1134.0
2021-02-01 13:15:00,266.94,267.06,266.83,266.97,1704.0,250.8507,250.9635,250.7474,250.8789,1704.0
2021-02-01 13:20:00,267.02,267.13,266.92,267.13,2200.0,250.9259,251.0293,250.8319,251.0293,2200.0
2021-02-01 13:25:00,267.08,267.8,267.05,267.79,3575.0,250.9823,251.6589,250.9541,251.6495,3575.0
2021-02-01 13:30:00,267.81,268.5,267.69,268.17,1760.0,251.6683,252.3167,251.5555,252.0066,1760.0
2021-02-01 13:35:00,268.18,268.64,267.98,268.12,2659.0,252.016,252.4483,251.8281,251.9596,2659.0
2021-02-01 13:40:00,267.97,268.3,267.81,268.0,1753.0,251.8187,252.1288,251.6683,251.8468,1753.0
2021-02-01 13:45:00,268.23,268.28,267.8,267.91,3412.0,252.063,252.11,251.6589,251.7623,3412.0
2021-02-01 13:50:00,267.97,268.7,267.96,268.68,3720.0,251.8187,252.5047,251.8093,252.4859,3720.0
2021-02-01 13:55:00,268.74,269.21,268.63,269.21,7675.0,252.5422,252.9839,252.4389,252.9839,7675.0
2021-02-01 14:00:00,269.13,269.15,268.0,268.0,3721.0,252.9087,252.9275,251.8468,251.8468,3721.0
2021-02-01 14:05:00,268.0,268.21,267.7,268.21,5482.0,251.8468,252.0442,251.5649,252.0442,5482.0
2021-02-01 14:10:00,268.31,268.46,268.15,268.35,2242.0,252.1382,252.2791,251.9878,252.1758,2242.0
2021-02-01 14:15:00,268.56,268.91,268.56,268.91,6672.0,252.3731,252.702,252.3731,252.702,6672.0
2021-02-01 14:20:00,268.57,269.01,268.56,269.0,2996.0,252.3825,252.796,252.3731,252.7866,2996.0
2021-02-01 14:25:00,268.85,269.1,268.85,269.02,4000.0,252.6456,252.8805,252.6456,252.8054,4000.0
2021-02-01 14:30:00,268.88,268.97,268.75,268.97,4091.0,252.6738,252.7584,252.5516,252.7584,4091.0
2021-02-01 14:35:00,268.98,269.1,268.8,268.88,6360.0,252.7678,252.8805,252.5986,252.6738,6360.0
2021-02-01 14:40:00,268.77,268.96,268.34,268.5,4353.0,252.5704,252.749,252.1664,252.3167,4353.0
2021-02-01 14:45:00,268.63,268.7,268.29,268.29,1150.0,252.4389,252.5047,252.1194,252.1194,1150.0
2021-02-01 14:50:00,268.41,268.59,268.31,268.59,3915.0,252.2321,252.4013,252.1382,252.4013,3915.0
2021-02-01 14:55:00,268.67,268.76,268.3,268.6,6519.0,252.4765,252.561,252.1288,252.4107,6519.0
2021-02-01 15:00:00,268.52,268.86,268.48,268.57,4302.0,252.3355,252.655,252.2979,252.3825,4302.0
2021-02-01 15:05:00,268.57,268.8,268.33,268.8,5780.0,252.3825,252.5986,252.157,252.5986,5780.0
2021-02-01 15:10:00,268.74,268.94,268.49,268.69,2982.0,252.5422,252.7302,252.3073,252.4953,2982.0
2021-02-01 15:15:00,268.74,269.13,268.55,268.67,6300.0,252.5422,252.9087,252.3637,252.4765,6300.0
2021-02-01 15:20:00,268.71,268.78,268.08,268.17,5063.0,252.5141,252.5798,251.922,252.0066,5063.0
2021-02-01 15:25:00,268.28,268.49,268.06,268.46,4308.0,252.11,252.3073,251.9032,252.2791,4308.0
2021-02-01 15:30:00,268.37,268.47,267.92,267.94,9394.0,252.1945,252.2885,251.7717,251.7905,9394.0
2021-02-01 15:35:00,268.01,268.37,268.0,268.09,9787.0,251.8562,252.1945,251.8468,251.9314,9787.0
2021-02-01 15:40:00,268.16,268.48,267.73,268.31,8857.0,251.9972,252.2979,251.5931,252.1382,8857.0
2021-02-01 15:45:00,268.21,268.4,267.91,268.4,7071.0,252.0442,252.2227,251.7623,252.2227,7071.0
2021-02-01 15:50:00,268.35,269.2,268.09,269.11,12315.0,252.1758,252.9745,251.9314,252.8899,12315.0
2021-02-01 15:55:00,269.18,269.18,267.97,268.0,32503.0,252.9557,252.9557,251.8187,251.8468,32503.0
2021-02-02 09:30:00,271.51,273.41,271.35,273.26,11100.0,255.1453,256.9308,254.9949,256.7898,11100.0
2021-02-02 09:35:00,273.27,273.73,271.07,271.15,6088.0,256.7992,257.2315,254.7318,254.807,6088.0
2021-02-02 09:40:00,271.31,271.49,270.18,271.15,5037.0,254.9573,255.1265,253.8955,254.807,5037.0
2021-02-02 09:45:00,271.15,271.56,269.81,270.32,3869.0,254.807,255.1923,253.5478,254.027,3869.0
2021-02-02 09:50:00,270.55,271.27,270.22,271.27,2874.0,254.2432,254.9198,253.933,254.9198,2874.0
2021-02-02 09:55:00,271.34,271.34,270.23,270.92,6211.0,254.9855,254.9855,253.9424,254.5909,6211.0
2021-02-02 10:00:00,270.95,271.15,270.86,271.0,4692.0,254.619,254.807,254.5345,254.666,4692.0
2021-02-02 10:05:00,271.0,271.1,270.25,270.77,7909.0,254.666,254.76,253.9612,254.4499,7909.0
2021-02-02 10:10:00,270.6,271.63,270.6,271.25,5151.0,254.2901,255.2581,254.2901,254.901,5151.0
2021-02-02 10:15:00,271.55,272.23,271.28,271.9,5668.0,255.1829,255.8219,254.9292,255.5118,5668.0
2021-02-02 10:20:00,271.69,272.28,271.38,271.38,7034.0,255.3144,255.8689,255.0231,255.0231,7034.0
2021-02-02 10:25:00,271.33,271.56,270.34,270.43,6029.0,254.9761,255.1923,254.0458,254.1304,6029.0
2021-02-02 10:30:00,270.56,270.91,270.49,270.91,1319.0,254.2525,254.5815,254.1868,254.5815,1319.0
2021-02-02 10:35:00,270.92,271.3,270.61,270.88,7367.0,254.5909,254.9479,254.2995,254.5533,7367.0
2021-02-02 10:40:00,270.87,270.87,270.31,270.52,2242.0,254.5439,254.5439,254.0176,254.215,2242.0
2021-02-02 10:45:00,270.41,270.71,270.2,270.55,9576.0,254.1116,254.3935,253.9142,254.2432,9576.0
2021-02-02 10:50:00,270.68,270.88,270.16,270.38,10989.0,254.3653,254.5533,253.8767,254.0834,10989.0
2021-02-02 10:55:00,270.31,270.41,269.84,270.17,27918.0,254.0176,254.1116,253.5759,253.8861,27918.0
2021-02-02 11:00:00,270.19,270.84,270.18,270.68,10256.0,253.9048,254.5157,253.8955,254.3653,10256.0
2021-02-02 11:05:00,270.68,271.0,270.54,270.84,4386.0,254.3653,254.666,254.2338,254.5157,4386.0
2021-02-02 11:10:00,270.84,271.37,270.72,270.92,8889.0,254.5157,255.0137,254.4029,254.5909,8889.0
2021-02-02 11:15:00,271.09,271.37,270.95,271.28,11753.0,254.7506,255.0137,254.619,254.9292,11753.0
2021-02-02 11:20:00,271.28,271.28,270.76,271.14,4636.0,254.9292,254.9292,254.4405,254.7976,4636.0
2021-02-02 11:25:00,271.04,271.14,270.44,271.13,3529.0,254.7036,254.7976,254.1398,254.7882,3529.0
2021-02-02 11:30:00,271.24,271.93,270.9,271.79,9728.0,254.8916,255.54,254.5721,255.4084,9728.0
2021-02-02 11:35:00,272.0,272.11,271.4,271.4,6349.0,255.6058,255.7091,255.0419,255.0419,6349.0
2021-02-02 11:40:00,271.31,271.38,271.08,271.08,3220.0,254.9573,255.0231,254.7412,254.7412,3220.0
2021-02-02 11:45:00,271.04,271.22,270.69,270.78,6175.0,254.7036,254.8728,254.3747,254.4593,6175.0
2021-02-02 11:50:00,270.84,271.12,270.62,270.73,3047.0,254.5157,254.7788,254.3089,254.4123,3047.0
2021-02-02 11:55:00,270.86,271.12,270.85,271.0,5623.0,254.5345,254.7788,254.5251,254.666,5623.0
2021-02-02 12:00:00,270.99,271.32,270.92,271.29,3434.0,254.6566,254.9667,254.5909,254.9385,3434.0
2021-02-02 12:05:00,271.26,271.35,271.09,271.15,3295.0,254.9104,254.9949,254.7506,254.807,3295.0
2021-02-02 12:10:00,271.03,271.03,270.5,270.69,3346.0,254.6942,254.6942,254.1962,254.3747,3346.0
2021-02-02 12:15:00,270.78,270.85,270.02,270.03,3118.0,254.4593,254.5251,253.7451,253.7545,3118.0
2021-02-02 12:20:00,270.08,270.31,269.96,269.96,2375.0,253.8015,254.0176,253.6887,253.6887,2375.0
2021-02-02 12:25:00,269.45,269.45,269.24,269.44,4400.0,253.2095,253.2095,253.0121,253.2001,4400.0
2021-02-02 12:30:00,269.24,269.26,268.76,269.06,3353.0,253.0121,253.0309,252.561,252.843,3353.0
2021-02-02 12:35:00,269.06,269.84,269.06,269.66,3846.0,252.843,253.5759,252.843,253.4068,3846.0
2021-02-02 12:40:00,269.54,269.54,268.87,268.87,4733.0,253.294,253.294,252.6644,252.6644,4733.0
2021-02-02 12:45:00,268.8,269.22,268.78,268.84,3397.0,252.5986,252.9933,252.5798,252.6362,3397.0
2021-02-02 12:50:00,268.94,269.04,268.45,268.76,71373.0,252.7302,252.8242,252.2697,252.561,71373.0
2021-02-02 12:55:00,268.79,268.83,268.5,268.67,3775.0,252.5892,252.6268,252.3167,252.4765,3775.0
2021-02-02 13:00:00,268.71,269.0,267.96,268.13,9233.0,252.5141,252.7866,251.8093,251.969,9233.0
2021-02-02 13:05:00,268.04,268.22,267.51,268.19,11731.0,251.8844,252.0536,251.3864,252.0254,11731.0
2021-02-02 13:10:00,268.04,268.68,267.95,268.68,15041.0,251.8844,252.4859,251.7999,252.4859,15041.0
2021-02-02 13:15:00,268.56,268.68,267.99,267.99,6334.0,252.3731,252.4859,251.8374,251.8374,6334.0
2021-02-02 13:20:00,268.06,268.14,267.48,267.75,6828.0,251.9032,251.9784,251.3582,251.6119,6828.0
2021-02-02 13:25:00,267.8,268.31,267.8,268.14,7357.0,251.6589,252.1382,251.6589,251.9784,7357.0
2021-02-02 13:30:00,268.04,268.09,267.76,267.82,7762.0,251.8844,251.9314,251.6213,251.6777,7762.0
2021-02-02 13:35:00,267.85,268.45,267.63,268.38,8363.0,251.7059,252.2697,251.4991,252.2039,8363.0
2021-02-02 13:40:00,268.38,268.58,267.89,267.89,3724.0,252.2039,252.3919,251.7435,251.7435,3724.0
2021-02-02 13:45:00,267.93,268.45,267.92,268.15,3863.0,251.7811,252.2697,251.7717,251.9878,3863.0
2021-02-02 13:50:00,268.0,268.18,267.65,267.86,6890.0,251.8468,252.016,251.5179,251.7153,6890.0
2021-02-02 13:55:00,267.93,268.56,267.93,268.56,4138.0,251.7811,252.3731,251.7811,252.3731,4138.0
2021-02-02 14:00:00,268.6,268.7,268.26,268.31,4018.0,252.4107,252.5047,252.0912,252.1382,4018.0
2021-02-02 14:05:00,268.3,268.3,267.92,268.04,7089.0,252.1288,252.1288,251.7717,251.8844,7089.0
2021-02-02 14:10:00,267.99,269.07,267.98,269.03,7217.0,251.8374,252.8524,251.8281,252.8148,7217.0
2021-02-02 14:15:00,269.07,269.19,268.9,269.01,5666.0,252.8524,252.9651,252.6926,252.796,5666.0
2021-02-02 14:20:00,268.99,269.18,268.96,269.18,5976.0,252.7772,252.9557,252.749,252.9557,5976.0
2021-02-02 14:25:00,269.18,269.63,268.84,268.96,10825.0,252.9557,253.3786,252.6362,252.749,10825.0
2021-02-02 14:30:00,268.97,269.8,268.96,269.75,19747.0,252.7584,253.5384,252.749,253.4914,19747.0
2021-02-02 14:35:00,269.75,270.06,269.08,269.08,5610.0,253.4914,253.7827,252.8618,252.8618,5610.0
2021-02-02 14:40:00,269.13,269.24,269.0,269.0,5205.0,252.9087,253.0121,252.7866,252.7866,5205.0
2021-02-02 14:45:00,268.97,269.13,268.76,269.13,3922.0,252.7584,252.9087,252.561,252.9087,3922.0
2021-02-02 14:50:00,269.16,269.46,268.97,269.4,4901.0,252.9369,253.2188,252.7584,253.1625,4901.0
2021-02-02 14:55:00,269.54,270.1,269.4,270.1,3225.0,253.294,253.8203,253.1625,253.8203,3225.0
2021-02-02 15:00:00,269.8,269.93,269.38,269.92,3874.0,253.5384,253.6605,253.1437,253.6511,3874.0
2021-02-02 15:05:00,269.91,270.03,269.65,270.0,3354.0,253.6417,253.7545,253.3974,253.7263,3354.0
2021-02-02 15:10:00,270.03,270.11,269.74,269.75,6029.0,253.7545,253.8297,253.482,253.4914,6029.0
2021-02-02 15:15:00,269.73,270.07,269.7,269.94,4388.0,253.4726,253.7921,253.4444,253.6699,4388.0
2021-02-02 15:20:00,269.93,270.36,269.86,270.22,5141.0,253.6605,254.0646,253.5947,253.933,5141.0
2021-02-02 15:25:00,270.22,270.33,269.89,269.95,14006.0,253.933,254.0364,253.6229,253.6793,14006.0
2021-02-02 15:30:00,269.98,270.27,269.86,270.26,6668.0,253.7075,253.98,253.5947,253.9706,6668.0
2021-02-02 15:35:00,270.27,270.35,269.78,269.78,6693.0,253.98,254.0552,253.5196,253.5196,6693.0
2021-02-02 15:40:00,269.75,269.83,269.15,269.15,9796.0,253.4914,253.5665,252.9275,252.9275,9796.0
2021-02-02 15:45:00,269.12,269.41,269.09,269.17,14881.0,252.8993,253.1719,252.8711,252.9463,14881.0
2021-02-02 15:50:00,269.17,269.55,268.25,268.94,28767.0,252.9463,253.3034,252.0818,252.7302,28767.0
2021-02-02 15:55:00,269.08,269.27,267.98,268.34,60312.0,252.8618,253.0403,251.8281,252.1664,60312.0
2021-02-03 09:30:00,268.51,269.38,268.41,268.96,6993.0,252.3261,253.1437,252.2321,252.749,6993.0
2021-02-03 09:35:00,268.28,268.46,267.37,267.96,2773.0,252.11,252.2791,251.2548,251.8093,2773.0
2021-02-03 09:40:00,268.46,269.58,268.46,269.58,1834.0,252.2791,253.3316,252.2791,253.3316,1834.0
2021-02-03 09:45:00,269.09,270.45,269.08,269.99,3616.0,252.8711,254.1492,252.8618,253.7169,3616.0
2021-02-03 09:50:00,269.96,269.96,268.72,269.0,3424.0,253.6887,253.6887,252.5235,252.7866,3424.0
2021-02-03 09:55:00,269.35,270.06,269.35,269.71,2509.0,253.1155,253.7827,253.1155,253.4538,2509.0
2021-02-03 10:00:00,270.11,270.11,269.25,269.78,2445.0,253.8297,253.8297,253.0215,253.5196,2445.0
2021-02-03 10:05:00,269.91,269.98,269.48,269.76,1875.0,253.6417,253.7075,253.2376,253.5008,1875.0
2021-02-03 10:10:00,270.02,270.02,269.25,269.38,4546.0,253.7451,253.7451,253.0215,253.1437,4546.0
2021-02-03 10:15:00,269.2,269.71,269.2,269.44,2100.0,252.9745,253.4538,252.9745,253.2001,2100.0
2021-02-03 10:20:00,269.53,270.02,269.23,270.01,1500.0,253.2846,253.7451,253.0027,253.7357,1500.0
2021-02-03 10:25:00,270.0,270.02,268.23,268.85,3123.0,253.7263,253.7451,252.063,252.6456,3123.0
2021-02-03 10:30:00,268.49,269.06,268.43,269.06,2200.0,252.3073,252.843,252.2509,252.843,2200.0
2021-02-03 10:35:00,268.94,268.94,268.3,268.57,2403.0,252.7302,252.7302,252.1288,252.3825,2403.0
2021-02-03 10:40:00,268.6,268.68,267.92,268.6,8515.0,252.4107,252.4859,251.7717,252.4107,8515.0
2021-02-03 10:45:00,268.79,269.32,268.55,269.32,3160.0,252.5892,253.0873,252.3637,253.0873,3160.0
2021-02-03 10:50:00,269.41,270.36,269.41,270.02,3066.0,253.1719,254.0646,253.1719,253.7451,3066.0
2021-02-03 10:55:00,270.11,270.11,269.48,269.68,2282.0,253.8297,253.8297,253.2376,253.4256,2282.0
2021-02-03 11:00:00,269.69,269.76,269.45,269.76,2500.0,253.435,253.5008,253.2095,253.5008,2500.0
2021-02-03 11:05:00,269.63,269.89,269.39,269.6,5410.0,253.3786,253.6229,253.1531,253.3504,5410.0
2021-02-03 11:10:00,269.72,269.74,269.26,269.47,2306.0,253.4632,253.482,253.0309,253.2282,2306.0
2021-02-03 11:15:00,269.49,269.71,269.11,269.5,14495.0,253.247,253.4538,252.8899,253.2564,14495.0
2021-02-03 11:20:00,269.65,270.31,269.65,270.26,1298.0,253.3974,254.0176,253.3974,253.9706,1298.0
2021-02-03 11:25:00,270.5,270.55,270.04,270.25,4671.0,254.1962,254.2432,253.7639,253.9612,4671.0
2021-02-03 11:30:00,270.43,271.09,269.94,270.92,3885.0,254.1304,254.7506,253.6699,254.5909,3885.0
2021-02-03 11:35:00,270.91,271.54,270.91,271.49,1500.0,254.5815,255.1735,254.5815,255.1265,1500.0
2021-02-03 11:40:00,271.33,271.65,271.2,271.65,2103.0,254.9761,255.2769,254.854,255.2769,2103.0
2021-02-03 11:45:00,271.59,271.75,271.53,271.68,1410.0,255.2205,255.3708,255.1641,255.305,1410.0
2021-02-03 11:50:00,271.76,271.91,271.65,271.9,1939.0,255.3802,255.5212,255.2769,255.5118,1939.0
2021-02-03 11:55:00,272.08,272.2,271.8,271.9,2764.0,255.6809,255.7937,255.4178,255.5118,2764.0
2021-02-03 12:00:00,271.75,271.88,271.47,271.77,4169.0,255.3708,255.493,255.1077,255.3896,4169.0
2021-02-03 12:05:00,271.88,271.88,271.62,271.67,2452.0,255.493,255.493,255.2487,255.2956,2452.0
2021-02-03 12:10:00,271.78,272.01,271.33,271.43,7454.0,255.399,255.6152,254.9761,255.0701,7454.0
2021-02-03 12:15:00,271.17,271.17,270.28,270.57,7188.0,254.8258,254.8258,253.9894,254.2619,7188.0
2021-02-03 12:20:00,270.49,270.66,270.49,270.56,2975.0,254.1868,254.3465,254.1868,254.2525,2975.0
2021-02-03 12:25:00,270.6,270.65,270.45,270.65,747.0,254.2901,254.3371,254.1492,254.3371,747.0
2021-02-03 12:30:00,270.62,270.62,270.04,270.05,4146.0,254.3089,254.3089,253.7639,253.7733,4146.0
2021-02-03 12:35:00,269.91,269.98,269.64,269.73,3550.0,253.6417,253.7075,253.388,253.4726,3550.0
2021-02-03 12:40:00,269.74,269.74,269.3,269.53,3880.0,253.482,253.482,253.0685,253.2846,3880.0
2021-02-03 12:45:00,269.53,269.54,269.34,269.34,3174.0,253.2846,253.294,253.1061,253.1061,3174.0
2021-02-03 12:50:00,269.35,269.6,269.29,269.6,4901.0,253.1155,253.3504,253.0591,253.3504,4901.0
2021-02-03 12:55:00,269.61,269.61,269.24,269.45,3494.0,253.3598,253.3598,253.0121,253.2095,3494.0
2021-02-03 13:00:00,269.46,269.6,269.39,269.55,9276.0,253.2188,253.3504,253.1531,253.3034,9276.0
2021-02-03 13:05:00,269.65,269.87,269.42,269.62,11233.0,253.3974,253.6041,253.1813,253.3692,11233.0
2021-02-03 13:10:00,269.62,269.97,269.56,269.59,7058.0,253.3692,253.6981,253.3128,253.341,7058.0
2021-02-03 13:15:00,269.66,269.79,269.61,269.62,2588.0,253.4068,253.529,253.3598,253.3692,2588.0
2021-02-03 13:20:00,269.61,269.87,269.61,269.87,2275.0,253.3598,253.6041,253.3598,253.6041,2275.0
2021-02-03 13:25:00,270.02,270.1,269.93,269.99,2700.0,253.7451,253.8203,253.6605,253.7169,2700.0
2021-02-03 13:30:00,269.99,270.2,269.98,270.09,1860.0,253.7169,253.9142,253.7075,253.8109,1860.0
2021-02-03 13:35:00,269.97,270.19,269.47,269.87,9323.0,253.6981,253.9048,253.2282,253.6041,9323.0
2021-02-03 13:40:00,269.9,270.08,269.87,270.08,6509.0,253.6323,253.8015,253.6041,253.8015,6509.0
2021-02-03 13:45:00,269.96,269.98,269.85,269.98,1200.0,253.6887,253.7075,253.5853,253.7075,1200.0
2021-02-03 13:50:00,269.98,269.98,269.9,269.96,1300.0,253.7075,253.7075,253.6323,253.6887,1300.0
2021-02-03 13:55:00,270.07,270.47,270.07,270.47,2525.0,253.7921,254.168,253.7921,254.168,2525.0
2021-02-03 14:00:00,270.56,270.96,270.43,270.44,4200.0,254.2525,254.6284,254.1304,254.1398,4200.0
2021-02-03 14:05:00,270.66,271.19,270.59,271.15,3743.0,254.3465,254.8446,254.2807,254.807,3743.0
2021-02-03 14:10:00,271.29,271.33,271.01,271.12,2795.0,254.9385,254.9761,254.6754,254.7788,2795.0
2021-02-03 14:15:00,271.2,271.9,271.11,271.9,4481.0,254.854,255.5118,254.7694,255.5118,4481.0
2021-02-03 14:20:00,271.96,271.97,271.4,271.86,4594.0,255.5682,255.5776,255.0419,255.4742,4594.0
2021-02-03 14:25:00,271.95,272.03,271.67,271.74,3294.0,255.5588,255.6339,255.2956,255.3614,3294.0
2021-02-03 14:30:00,271.83,271.85,271.64,271.7,2679.0,255.446,255.4648,255.2675,255.3238,2679.0
2021-02-03 14:35:00,271.81,272.51,271.6,272.06,6881.0,255.4272,256.085,255.2299,255.6621,6881.0
2021-02-03 14:40:00,272.1,272.1,270.77,270.77,6733.0,255.6997,255.6997,254.4499,254.4499,6733.0
2021-02-03 14:45:00,270.91,271.32,270.8,271.19,2265.0,254.5815,254.9667,254.4781,254.8446,2265.0
2021-02-03 14:50:00,271.31,271.32,270.73,270.98,7809.0,254.9573,254.9667,254.4123,254.6472,7809.0
2021-02-03 14:55:00,270.88,271.11,270.49,270.58,3908.0,254.5533,254.7694,254.1868,254.2713,3908.0
2021-02-03 15:00:00,270.55,270.81,270.18,270.18,3890.0,254.2432,254.4875,253.8955,253.8955,3890.0
2021-02-03 15:05:00,270.09,270.34,270.09,270.23,2227.0,253.8109,254.0458,253.8109,253.9424,2227.0
2021-02-03 15:10:00,270.23,270.23,269.78,269.95,4274.0,253.9424,253.9424,253.5196,253.6793,4274.0
2021-02-03 15:15:00,269.94,270.3,269.88,270.26,5141.0,253.6699,254.0082,253.6135,253.9706,5141.0
2021-02-03 15:20:00,270.15,270.79,270.15,270.61,5117.0,253.8673,254.4687,253.8673,254.2995,5117.0
2021-02-03 15:25:00,270.66,270.8,270.48,270.48,5237.0,254.3465,254.4781,254.1774,254.1774,5237.0
2021-02-03 15:30:00,270.57,270.98,270.57,270.98,6589.0,254.2619,254.6472,254.2619,254.6472,6589.0
2021-02-03 15:35:00,271.0,271.19,270.72,270.72,4909.0,254.666,254.8446,254.4029,254.4029,4909.0
2021-02-03 15:40:00,270.67,270.87,270.41,270.49,8682.0,254.3559,254.5439,254.1116,254.1868,8682.0
2021-02-03 15:45:00,270.55,271.39,270.22,271.38,8364.0,254.2432,255.0325,253.933,255.0231,8364.0
2021-02-03 15:50:00,270.97,271.47,270.68,271.13,16788.0,254.6378,255.1077,254.3653,254.7882,16788.0
2021-02-03 15:55:00,271.03,271.46,270.62,270.97,43503.0,254.6942,255.0983,254.3089,254.6378,43503.0
2021-02-04 09:30:00,287.85,287.85,282.6,282.61,51873.0,270.5004,270.5004,265.5669,265.5763,51873.0
2021-02-04 09:35:00,282.09,282.09,279.51,279.81,47945.0,265.0876,265.0876,262.6631,262.945,47945.0
2021-02-04 09:40:00,280.04,285.75,279.81,284.28,13843.0,263.1612,268.527,262.945,267.1456,13843.0
2021-02-04 09:45:00,284.46,284.72,283.08,283.84,20487.0,267.3148,267.5591,266.0179,266.7321,20487.0
2021-02-04 09:50:00,284.31,284.85,282.54,282.54,22588.0,267.1738,267.6812,265.5105,265.5105,22588.0
2021-02-04 09:55:00,282.54,282.97,280.41,281.06,8480.0,265.5105,265.9146,263.5089,264.1197,8480.0
2021-02-04 10:00:00,281.55,283.65,281.26,282.04,7841.0,264.5801,266.5536,264.3076,265.0406,7841.0
2021-02-04 10:05:00,282.34,283.79,281.72,281.8,8216.0,265.3225,266.6851,264.7399,264.8151,8216.0
2021-02-04 10:10:00,281.72,281.72,280.83,281.06,8334.0,264.7399,264.7399,263.9035,264.1197,8334.0
2021-02-04 10:15:00,281.52,282.52,280.72,281.64,9638.0,264.552,265.4917,263.8002,264.6647,9638.0
2021-02-04 10:20:00,282.03,283.26,281.92,282.78,11003.0,265.0312,266.1871,264.9278,265.736,11003.0
2021-02-04 10:25:00,282.78,283.55,282.61,282.99,9729.0,265.736,266.4596,265.5763,265.9334,9729.0
2021-02-04 10:30:00,283.13,283.42,282.32,282.33,5502.0,266.0649,266.3374,265.3037,265.3131,5502.0
2021-02-04 10:35:00,282.32,282.41,280.91,281.17,4049.0,265.3037,265.3883,263.9787,264.2231,4049.0
2021-02-04 10:40:00,281.13,281.2,279.72,280.12,19461.0,264.1855,264.2512,262.8604,263.2363,19461.0
2021-02-04 10:45:00,280.13,280.47,278.7,279.46,19115.0,263.2457,263.5652,261.9019,262.6161,19115.0
2021-02-04 10:50:00,279.47,281.32,279.4,280.35,7997.0,262.6255,264.364,262.5597,263.4525,7997.0
2021-02-04 10:55:00,280.06,280.64,279.09,279.4,9836.0,263.18,263.725,262.2684,262.5597,9836.0
2021-02-04 11:00:00,279.62,280.6,279.47,280.31,15580.0,262.7665,263.6874,262.6255,263.4149,15580.0
2021-02-04 11:05:00,280.21,280.48,278.81,278.92,13581.0,263.3209,263.5746,262.0053,262.1087,13581.0
2021-02-04 11:10:00,278.9,279.3,277.0,278.21,28571.0,262.0899,262.4658,260.3044,261.4415,28571.0
2021-02-04 11:15:00,278.96,279.11,276.79,277.67,10113.0,262.1463,262.2872,260.107,260.934,10113.0
2021-02-04 11:20:00,278.24,278.52,277.2,277.92,9401.0,261.4697,261.7328,260.4923,261.1689,9401.0
2021-02-04 11:25:00,277.92,279.89,277.63,279.17,46399.0,261.1689,263.0202,260.8964,262.3436,46399.0
2021-02-04 11:30:00,279.0,279.6,278.62,279.37,30771.0,262.1838,262.7477,261.8267,262.5315,30771.0
2021-02-04 11:35:00,279.37,279.45,278.57,278.76,11020.0,262.5315,262.6067,261.7798,261.9583,11020.0
2021-02-04 11:40:00,278.78,279.11,278.56,278.56,7020.0,261.9771,262.2872,261.7704,261.7704,7020.0
2021-02-04 11:45:00,278.51,278.52,277.97,278.01,4200.0,261.7234,261.7328,261.2159,261.2535,4200.0
2021-02-04 11:50:00,278.0,278.33,276.82,277.19,7264.0,261.2441,261.5542,260.1352,260.4829,7264.0
2021-02-04 11:55:00,277.19,277.45,276.65,276.65,8012.0,260.4829,260.7273,259.9755,259.9755,8012.0
2021-02-04 12:00:00,276.61,277.66,276.5,277.44,7628.0,259.9379,260.9246,259.8345,260.7179,7628.0
2021-02-04 12:05:00,277.44,277.6,276.93,276.93,16284.0,260.7179,260.8682,260.2386,260.2386,16284.0
2021-02-04 12:10:00,276.93,277.28,276.29,277.28,20636.0,260.2386,260.5675,259.6372,260.5675,20636.0
2021-02-04 12:15:00,277.26,277.26,276.41,276.43,9306.0,260.5487,260.5487,259.75,259.7687,9306.0
2021-02-04 12:20:00,276.43,276.8,275.02,275.98,11548.0,259.7687,260.1164,258.4437,259.3459,11548.0
2021-02-04 12:25:00,276.0,276.66,275.87,276.66,24440.0,259.3647,259.9849,259.2425,259.9849,24440.0
2021-02-04 12:30:00,276.67,276.67,275.34,275.5,7902.0,259.9943,259.9943,258.7444,258.8948,7902.0
2021-02-04 12:35:00,275.5,275.69,274.17,274.49,17262.0,258.8948,259.0733,257.645,257.9457,17262.0
2021-02-04 12:40:00,274.38,274.61,273.82,274.36,51037.0,257.8423,258.0584,257.3161,257.8235,51037.0
2021-02-04 12:45:00,274.13,275.29,274.12,275.1,12036.0,257.6074,258.6975,257.598,258.5189,12036.0
2021-02-04 12:50:00,275.25,275.73,274.73,274.73,13346.0,258.6599,259.1109,258.1712,258.1712,13346.0
2021-02-04 12:55:00,274.9,275.02,274.2,274.42,6577.0,258.331,258.4437,257.6732,257.8799,6577.0
2021-02-04 13:00:00,274.15,274.56,274.15,274.3,6670.0,257.6262,258.0115,257.6262,257.7671,6670.0
2021-02-04 13:05:00,274.35,274.65,273.89,274.56,14548.0,257.8141,258.096,257.3818,258.0115,14548.0
2021-02-04 13:10:00,274.69,274.7,274.03,274.15,8230.0,258.1336,258.143,257.5134,257.6262,8230.0
2021-02-04 13:15:00,273.91,274.02,272.87,273.17,8327.0,257.4006,257.504,256.4233,256.7052,8327.0
2021-02-04 13:20:00,273.46,274.08,273.02,274.0,9213.0,256.9778,257.5604,256.5643,257.4852,9213.0
2021-02-04 13:25:00,274.29,275.58,274.0,275.58,6950.0,257.7577,258.97,257.4852,258.97,6950.0
2021-02-04 13:30:00,275.42,276.57,275.38,276.56,18014.0,258.8196,259.9003,258.782,259.8909,18014.0
2021-02-04 13:35:00,276.47,277.57,276.05,276.92,20443.0,259.8063,260.84,259.4116,260.2292,20443.0
2021-02-04 13:40:00,277.17,277.51,276.93,277.2,15011.0,260.4641,260.7837,260.2386,260.4923,15011.0
2021-02-04 13:45:00,277.21,277.21,276.32,276.75,18581.0,260.5017,260.5017,259.6654,260.0695,18581.0
2021-02-04 13:50:00,276.75,276.89,276.43,276.78,8586.0,260.0695,260.201,259.7687,260.0977,8586.0
2021-02-04 13:55:00,276.82,276.9,276.17,276.27,5761.0,260.1352,260.2104,259.5244,259.6184,5761.0
2021-02-04 14:00:00,276.02,276.22,275.53,276.0,5545.0,259.3835,259.5714,258.923,259.3647,5545.0
2021-02-04 14:05:00,275.94,276.33,275.78,276.12,17485.0,259.3083,259.6748,259.1579,259.4774,17485.0
2021-02-04 14:10:00,276.03,276.18,275.25,275.71,7190.0,259.3929,259.5338,258.6599,259.0921,7190.0
2021-02-04 14:15:00,275.69,276.08,275.29,275.96,8372.0,259.0733,259.4398,258.6975,259.3271,8372.0
2021-02-04 14:20:00,275.97,276.1,275.12,275.12,8476.0,259.3365,259.4586,258.5377,258.5377,8476.0
2021-02-04 14:25:00,275.13,276.01,275.13,276.01,4758.0,258.5471,259.3741,258.5471,259.3741,4758.0
2021-02-04 14:30:00,275.99,276.03,274.77,275.01,11767.0,259.3553,259.3929,258.2088,258.4343,11767.0
2021-02-04 14:35:00,274.94,275.18,274.18,274.25,15525.0,258.3686,258.5941,257.6544,257.7201,15525.0
2021-02-04 14:40:00,274.29,274.53,273.75,273.75,15095.0,257.7577,257.9833,257.2503,257.2503,15095.0
2021-02-04 14:45:00,273.85,274.02,272.87,273.19,15374.0,257.3443,257.504,256.4233,256.724,15374.0
2021-02-04 14:50:00,273.09,273.38,272.87,273.09,20325.0,256.6301,256.9026,256.4233,256.6301,20325.0
2021-02-04 14:55:00,272.95,273.58,272.82,273.26,25273.0,256.4985,257.0905,256.3763,256.7898,25273.0
2021-02-04 15:00:00,273.26,273.32,272.27,272.4,21049.0,256.7898,256.8462,255.8595,255.9816,21049.0
2021-02-04 15:05:00,272.4,272.93,272.21,272.59,20076.0,255.9816,256.4797,255.8031,256.1602,20076.0
2021-02-04 15:10:00,272.58,272.86,272.06,272.75,15868.0,256.1508,256.4139,255.6621,256.3106,15868.0
2021-02-04 15:15:00,272.65,272.97,271.9,272.13,12261.0,256.2166,256.5173,255.5118,255.7279,12261.0
2021-02-04 15:20:00,272.04,272.46,271.82,271.82,13302.0,255.6433,256.038,255.4366,255.4366,13302.0
2021-02-04 15:25:00,272.0,272.21,271.05,271.28,14248.0,255.6058,255.8031,254.713,254.9292,14248.0
2021-02-04 15:30:00,271.22,271.47,270.89,271.25,23274.0,254.8728,255.1077,254.5627,254.901,23274.0
2021-02-04 15:35:00,271.24,271.68,271.07,271.15,30220.0,254.8916,255.305,254.7318,254.807,30220.0
2021-02-04 15:40:00,271.15,271.43,270.6,271.01,24034.0,254.807,255.0701,254.2901,254.6754,24034.0
2021-02-04 15:45:00,271.18,271.39,271.05,271.22,19459.0,254.8352,255.0325,254.713,254.8728,19459.0
2021-02-04 15:50:00,271.24,271.25,269.78,270.23,44631.0,254.8916,254.901,253.5196,253.9424,44631.0
2021-02-04 15:55:00,270.21,270.52,268.98,269.26,151386.0,253.9236,254.215,252.7678,253.0309,151386.0
2021-02-05 09:30:00,274.55,277.62,274.55,276.45,53880.0,258.0021,260.887,258.0021,259.7875,53880.0
2021-02-05 09:35:00,276.51,281.65,276.13,280.41,15398.0,259.8439,264.6741,259.4868,263.5089,15398.0
2021-02-05 09:40:00,280.06,281.08,279.1,279.75,16414.0,263.18,264.1385,262.2778,262.8886,16414.0
2021-02-05 09:45:00,279.81,281.69,279.41,281.56,10447.0,262.945,264.7117,262.5691,264.5895,10447.0
2021-02-05 09:50:00,281.23,281.23,278.68,278.69,10469.0,264.2794,264.2794,261.8831,261.8925,10469.0
2021-02-05 09:55:00,278.65,279.69,277.95,279.05,12577.0,261.8549,262.8323,261.1971,262.2308,12577.0
2021-02-05 10:00:00,278.62,278.66,276.34,276.56,18767.0,261.8267,261.8643,259.6842,259.8909,18767.0
2021-02-05 10:05:00,276.57,277.77,276.57,277.3,13792.0,259.9003,261.028,259.9003,260.5863,13792.0
2021-02-05 10:10:00,277.1,277.58,276.9,277.35,6584.0,260.3984,260.8494,260.2104,260.6333,6584.0
2021-02-05 10:15:00,277.31,277.84,277.15,277.81,18380.0,260.5957,261.0938,260.4453,261.0656,18380.0
2021-02-05 10:20:00,277.77,278.61,277.77,277.85,6208.0,261.028,261.8174,261.028,261.1032,6208.0
2021-02-05 10:25:00,278.06,278.4,277.79,278.29,4300.0,261.3005,261.62,261.0468,261.5166,4300.0
2021-02-05 10:30:00,278.39,278.89,278.22,278.66,8848.0,261.6106,262.0805,261.4509,261.8643,8848.0
2021-02-05 10:35:00,278.67,278.68,278.02,278.25,3908.0,261.8737,261.8831,261.2629,261.479,3908.0
2021-02-05 10:40:00,278.31,278.41,277.97,278.25,5383.0,261.5354,261.6294,261.2159,261.479,5383.0
2021-02-05 10:45:00,278.39,279.17,278.38,278.81,7273.0,261.6106,262.3436,261.6012,262.0053,7273.0
2021-02-05 10:50:00,278.84,278.84,278.3,278.51,2259.0,262.0335,262.0335,261.526,261.7234,2259.0
2021-02-05 10:55:00,278.7,279.16,278.56,278.56,7215.0,261.9019,262.3342,261.7704,261.7704,7215.0
2021-02-05 11:00:00,278.7,278.99,278.47,278.49,7207.0,261.9019,262.1744,261.6858,261.7046,7207.0
2021-02-05 11:05:00,278.55,278.72,278.34,278.65,4238.0,261.761,261.9207,261.5636,261.8549,4238.0
2021-02-05 11:10:00,278.58,279.36,278.57,279.11,5179.0,261.7892,262.5221,261.7798,262.2872,5179.0
2021-02-05 11:15:00,278.99,279.18,278.66,279.11,3803.0,262.1744,262.353,261.8643,262.2872,3803.0
2021-02-05 11:20:00,279.03,279.65,279.0,279.59,6455.0,262.212,262.7947,262.1838,262.7383,6455.0
2021-02-05 11:25:00,279.59,279.77,279.34,279.46,4951.0,262.7383,262.9074,262.5034,262.6161,4951.0
2021-02-05 11:30:00,279.46,279.53,278.77,278.77,10987.0,262.6161,262.6819,261.9677,261.9677,10987.0
2021-02-05 11:35:00,278.77,278.77,278.14,278.34,2744.0,261.9677,261.9677,261.3757,261.5636,2744.0
2021-02-05 11:40:00,278.37,278.68,278.29,278.67,2410.0,261.5918,261.8831,261.5166,261.8737,2410.0
2021-02-05 11:45:00,278.65,278.88,278.65,278.65,3601.0,261.8549,262.0711,261.8549,261.8549,3601.0
2021-02-05 11:50:00,278.54,278.83,278.36,278.75,2930.0,261.7516,262.0241,261.5824,261.9489,2930.0
2021-02-05 11:55:00,278.74,279.47,278.59,279.03,9817.0,261.9395,262.6255,261.7986,262.212,9817.0
2021-02-05 12:00:00,278.9,279.37,278.78,279.06,3712.0,262.0899,262.5315,261.9771,262.2402,3712.0
2021-02-05 12:05:00,279.11,279.86,279.1,279.78,6512.0,262.2872,262.992,262.2778,262.9168,6512.0
2021-02-05 12:10:00,279.75,279.91,279.49,279.61,6682.0,262.8886,263.039,262.6443,262.7571,6682.0
2021-02-05 12:15:00,279.61,280.01,279.6,280.01,3408.0,262.7571,263.133,262.7477,263.133,3408.0
2021-02-05 12:20:00,279.87,279.94,279.19,279.41,5027.0,263.0014,263.0672,262.3624,262.5691,5027.0
2021-02-05 12:25:00,279.29,279.57,279.18,279.31,5384.0,262.4564,262.7195,262.353,262.4752,5384.0
2021-02-05 12:30:00,279.3,279.88,279.19,279.87,3332.0,262.4658,263.0108,262.3624,263.0014,3332.0
2021-02-05 12:35:00,279.8,280.02,279.74,279.85,2637.0,262.9356,263.1424,262.8792,262.9826,2637.0
2021-02-05 12:40:00,279.73,279.9,279.46,279.9,2187.0,262.8698,263.0296,262.6161,263.0296,2187.0
2021-02-05 12:45:00,279.92,279.92,279.67,279.73,2187.0,263.0484,263.0484,262.8135,262.8698,2187.0
2021-02-05 12:50:00,279.61,279.96,279.55,279.84,7853.0,262.7571,263.086,262.7007,262.9732,7853.0
2021-02-05 12:55:00,279.74,279.74,279.38,279.61,2961.0,262.8792,262.8792,262.5409,262.7571,2961.0
2021-02-05 13:00:00,279.61,279.71,279.47,279.55,1918.0,262.7571,262.8511,262.6255,262.7007,1918.0
2021-02-05 13:05:00,279.55,279.55,279.3,279.52,2932.0,262.7007,262.7007,262.4658,262.6725,2932.0
2021-02-05 13:10:00,279.38,279.58,279.38,279.5,1500.0,262.5409,262.7289,262.5409,262.6537,1500.0
2021-02-05 13:15:00,279.67,279.8,279.47,279.5,25852.0,262.8135,262.9356,262.6255,262.6537,25852.0
2021-02-05 13:20:00,279.51,279.52,278.8,278.8,2516.0,262.6631,262.6725,261.9959,261.9959,2516.0
2021-02-05 13:25:00,278.74,279.54,278.74,279.54,4793.0,261.9395,262.6913,261.9395,262.6913,4793.0
2021-02-05 13:30:00,279.48,279.62,279.05,279.27,3252.0,262.6349,262.7665,262.2308,262.4376,3252.0
2021-02-05 13:35:00,279.17,279.43,279.05,279.38,2600.0,262.3436,262.5879,262.2308,262.5409,2600.0
2021-02-05 13:40:00,279.23,279.26,278.85,278.88,3209.0,262.4,262.4282,262.0429,262.0711,3209.0
2021-02-05 13:45:00,278.85,279.22,278.52,279.13,2288.0,262.0429,262.3906,261.7328,262.306,2288.0
2021-02-05 13:50:00,278.96,279.22,278.75,278.83,13506.0,262.1463,262.3906,261.9489,262.0241,13506.0
2021-02-05 13:55:00,278.67,278.79,278.55,278.55,3362.0,261.8737,261.9865,261.761,261.761,3362.0
2021-02-05 14:00:00,278.6,278.69,278.0,278.47,5200.0,261.808,261.8925,261.2441,261.6858,5200.0
2021-02-05 14:05:00,278.39,278.44,277.97,278.11,9556.0,261.6106,261.6576,261.2159,261.3475,9556.0
2021-02-05 14:10:00,277.97,278.08,277.48,277.55,8017.0,261.2159,261.3193,260.7555,260.8212,8017.0
2021-02-05 14:15:00,277.58,277.64,277.04,277.04,2656.0,260.8494,260.9058,260.342,260.342,2656.0
2021-02-05 14:20:00,277.04,277.24,276.29,276.3,12899.0,260.342,260.5299,259.6372,259.6466,12899.0
2021-02-05 14:25:00,276.38,276.62,276.19,276.33,6316.0,259.7218,259.9473,259.5432,259.6748,6316.0
2021-02-05 14:30:00,276.43,276.43,276.1,276.11,3910.0,259.7687,259.7687,259.4586,259.468,3910.0
2021-02-05 14:35:00,276.1,276.82,276.09,276.75,6030.0,259.4586,260.1352,259.4492,260.0695,6030.0
2021-02-05 14:40:00,276.93,276.93,276.23,276.56,11811.0,260.2386,260.2386,259.5808,259.8909,11811.0
2021-02-05 14:45:00,276.55,276.78,276.4,276.57,5362.0,259.8815,260.0977,259.7406,259.9003,5362.0
2021-02-05 14:50:00,276.45,276.77,276.34,276.75,5467.0,259.7875,260.0883,259.6842,260.0695,5467.0
2021-02-05 14:55:00,276.71,276.81,276.31,276.44,6939.0,260.0319,260.1258,259.656,259.7781,6939.0
2021-02-05 15:00:00,276.52,276.85,276.36,276.71,8593.0,259.8533,260.1634,259.703,260.0319,8593.0
2021-02-05 15:05:00,276.71,276.73,276.47,276.72,5100.0,260.0319,260.0507,259.8063,260.0413,5100.0
2021-02-05 15:10:00,276.72,277.43,276.69,277.26,24927.0,260.0413,260.7085,260.0131,260.5487,24927.0
2021-02-05 15:15:00,277.26,277.82,277.12,277.82,35876.0,260.5487,261.075,260.4172,261.075,35876.0
2021-02-05 15:20:00,277.9,279.01,277.9,278.87,24407.0,261.1501,262.1932,261.1501,262.0617,24407.0
2021-02-05 15:25:00,278.99,279.5,278.89,279.33,10509.0,262.1744,262.6537,262.0805,262.494,10509.0
2021-02-05 15:30:00,279.32,279.39,278.51,278.62,10965.0,262.4846,262.5503,261.7234,261.8267,10965.0
2021-02-05 15:35:00,278.62,278.89,278.47,278.58,9711.0,261.8267,262.0805,261.6858,261.7892,9711.0
2021-02-05 15:40:00,278.61,278.93,278.49,278.82,14931.0,261.8174,262.1181,261.7046,262.0147,14931.0
2021-02-05 15:45:00,278.82,279.16,278.55,278.79,21588.0,262.0147,262.3342,261.761,261.9865,21588.0
2021-02-05 15:50:00,278.64,279.07,278.43,278.63,30245.0,261.8455,262.2496,261.6482,261.8361,30245.0
2021-02-05 15:55:00,278.69,279.66,278.38,279.47,116974.0,261.8925,262.8041,261.6012,262.6255,116974.0
2021-02-08 09:30:00,281.46,281.75,279.69,279.69,17867.0,264.4956,264.7681,262.8323,262.8323,17867.0
2021-02-08 09:35:00,279.7,280.56,279.59,279.91,1615.0,262.8417,263.6498,262.7383,263.039,1615.0
2021-02-08 09:40:00,279.92,280.63,279.53,280.43,5663.0,263.0484,263.7156,262.6819,263.5277,5663.0
2021-02-08 09:45:00,280.47,281.17,280.22,280.73,9275.0,263.5652,264.2231,263.3303,263.8096,9275.0
2021-02-08 09:50:00,280.76,281.36,279.3,279.96,6238.0,263.8378,264.4016,262.4658,263.086,6238.0
2021-02-08 09:55:00,280.24,280.35,278.89,279.06,2600.0,263.3491,263.4525,262.0805,262.2402,2600.0
2021-02-08 10:00:00,279.23,279.9,278.92,279.29,7259.0,262.4,263.0296,262.1087,262.4564,7259.0
2021-02-08 10:05:00,279.31,279.32,277.86,278.25,6667.0,262.4752,262.4846,261.1126,261.479,6667.0
2021-02-08 10:10:00,278.42,278.89,277.75,278.89,5617.0,261.6388,262.0805,261.0092,262.0805,5617.0
2021-02-08 10:15:00,278.94,279.11,278.0,278.18,6010.0,262.1275,262.2872,261.2441,261.4133,6010.0
2021-02-08 10:20:00,278.09,278.17,277.26,277.31,8792.0,261.3287,261.4039,260.5487,260.5957,8792.0
2021-02-08 10:25:00,277.0,278.42,277.0,278.35,7933.0,260.3044,261.6388,260.3044,261.573,7933.0
2021-02-08 10:30:00,278.19,278.37,277.03,277.03,3568.0,261.4227,261.5918,260.3326,260.3326,3568.0
2021-02-08 10:35:00,277.32,277.78,277.19,277.58,3825.0,260.6051,261.0374,260.4829,260.8494,3825.0
2021-02-08 10:40:00,277.54,277.89,277.53,277.74,3365.0,260.8118,261.1407,260.8024,260.9998,3365.0
2021-02-08 10:45:00,277.84,278.43,277.82,277.9,7123.0,261.0938,261.6482,261.075,261.1501,7123.0
2021-02-08 10:50:00,277.91,277.93,276.78,276.78,3608.0,261.1595,261.1783,260.0977,260.0977,3608.0
2021-02-08 10:55:00,276.33,276.49,275.58,276.28,10356.0,259.6748,259.8251,258.97,259.6278,10356.0
2021-02-08 11:00:00,276.26,276.73,276.11,276.73,4302.0,259.609,260.0507,259.468,260.0507,4302.0
2021-02-08 11:05:00,276.81,277.01,276.04,276.73,8453.0,260.1258,260.3138,259.4023,260.0507,8453.0
2021-02-08 11:10:00,276.56,276.57,275.91,275.91,1531.0,259.8909,259.9003,259.2801,259.2801,1531.0
2021-02-08 11:15:00,276.15,276.41,275.89,276.41,7964.0,259.5056,259.75,259.2613,259.75,7964.0
2021-02-08 11:20:00,276.38,276.59,276.13,276.59,10296.0,259.7218,259.9191,259.4868,259.9191,10296.0
2021-02-08 11:25:00,276.61,277.05,276.6,276.81,5761.0,259.9379,260.3514,259.9285,260.1258,5761.0
2021-02-08 11:30:00,276.88,276.98,276.28,276.28,3275.0,260.1916,260.2856,259.6278,259.6278,3275.0
2021-02-08 11:35:00,276.19,277.06,276.15,276.95,3187.0,259.5432,260.3608,259.5056,260.2574,3187.0
2021-02-08 11:40:00,276.84,276.98,276.59,276.96,4046.0,260.154,260.2856,259.9191,260.2668,4046.0
2021-02-08 11:45:00,276.95,277.46,276.95,277.23,1741.0,260.2574,260.7367,260.2574,260.5205,1741.0
2021-02-08 11:50:00,277.33,277.33,276.94,277.2,1690.0,260.6145,260.6145,260.248,260.4923,1690.0
2021-02-08 11:55:00,277.36,277.51,276.98,277.09,3803.0,260.6427,260.7837,260.2856,260.389,3803.0
2021-02-08 12:00:00,277.1,277.28,277.01,277.07,3029.0,260.3984,260.5675,260.3138,260.3702,3029.0
2021-02-08 12:05:00,277.14,277.49,277.14,277.49,1111.0,260.436,260.7649,260.436,260.7649,1111.0
2021-02-08 12:10:00,277.56,277.94,277.56,277.94,9347.0,260.8306,261.1877,260.8306,261.1877,9347.0
2021-02-08 12:15:00,277.84,278.19,277.83,278.04,2415.0,261.0938,261.4227,261.0844,261.2817,2415.0
2021-02-08 12:20:00,278.16,278.2,277.9,278.15,4116.0,261.3945,261.4321,261.1501,261.3851,4116.0
2021-02-08 12:25:00,278.1,278.27,278.04,278.14,5154.0,261.3381,261.4978,261.2817,261.3757,5154.0
2021-02-08 12:30:00,278.18,278.55,278.01,278.37,5521.0,261.4133,261.761,261.2535,261.5918,5521.0
2021-02-08 12:35:00,278.42,279.0,278.35,278.69,4844.0,261.6388,262.1838,261.573,261.8925,4844.0
2021-02-08 12:40:00,278.66,278.93,278.65,278.8,1729.0,261.8643,262.1181,261.8549,261.9959,1729.0
2021-02-08 12:45:00,278.84,278.9,278.46,278.88,5469.0,262.0335,262.0899,261.6764,262.0711,5469.0
2021-02-08 12:50:00,278.94,278.94,278.42,278.49,3800.0,262.1275,262.1275,261.6388,261.7046,3800.0
2021-02-08 12:55:00,278.55,278.55,277.71,277.83,6309.0,261.761,261.761,260.9716,261.0844,6309.0
2021-02-08 13:00:00,277.75,277.94,277.68,277.89,2751.0,261.0092,261.1877,260.9434,261.1407,2751.0
2021-02-08 13:05:00,277.96,278.31,277.95,278.14,2181.0,261.2065,261.5354,261.1971,261.3757,2181.0
2021-02-08 13:10:00,278.17,278.63,278.12,278.56,2656.0,261.4039,261.8361,261.3569,261.7704,2656.0
2021-02-08 13:15:00,278.66,278.8,278.62,278.69,2636.0,261.8643,261.9959,261.8267,261.8925,2636.0
2021-02-08 13:20:00,278.62,278.62,277.82,277.88,3835.0,261.8267,261.8267,261.075,261.1314,3835.0
2021-02-08 13:25:00,277.93,278.09,277.53,277.53,3700.0,261.1783,261.3287,260.8024,260.8024,3700.0
2021-02-08 13:30:00,277.64,277.64,277.36,277.6,3315.0,260.9058,260.9058,260.6427,260.8682,3315.0
2021-02-08 13:35:00,277.58,277.78,277.47,277.47,3731.0,260.8494,261.0374,260.7461,260.7461,3731.0
2021-02-08 13:40:00,277.67,277.86,277.58,277.69,4817.0,260.934,261.1126,260.8494,260.9528,4817.0
2021-02-08 13:45:00,277.69,277.75,277.36,277.45,3577.0,260.9528,261.0092,260.6427,260.7273,3577.0
2021-02-08 13:50:00,277.4,277.55,276.67,276.67,4205.0,260.6803,260.8212,259.9943,259.9943,4205.0
2021-02-08 13:55:00,276.71,277.05,276.68,276.68,2440.0,260.0319,260.3514,260.0037,260.0037,2440.0
2021-02-08 14:00:00,276.73,276.84,276.37,276.49,3416.0,260.0507,260.154,259.7124,259.8251,3416.0
2021-02-08 14:05:00,276.53,276.78,276.4,276.78,940.0,259.8627,260.0977,259.7406,260.0977,940.0
2021-02-08 14:10:00,276.75,276.84,276.23,276.32,4452.0,260.0695,260.154,259.5808,259.6654,4452.0
2021-02-08 14:15:00,276.36,276.37,276.06,276.1,3499.0,259.703,259.7124,259.421,259.4586,3499.0
2021-02-08 14:20:00,276.04,276.36,275.98,276.28,3372.0,259.4023,259.703,259.3459,259.6278,3372.0
2021-02-08 14:25:00,276.29,276.9,276.21,276.78,3120.0,259.6372,260.2104,259.562,260.0977,3120.0
2021-02-08 14:30:00,276.82,277.2,276.8,277.2,2520.0,260.1352,260.4923,260.1164,260.4923,2520.0
2021-02-08 14:35:00,277.28,277.61,277.28,277.6,4240.0,260.5675,260.8776,260.5675,260.8682,4240.0
2021-02-08 14:40:00,277.59,277.92,277.53,277.91,3533.0,260.8588,261.1689,260.8024,261.1595,3533.0
2021-02-08 14:45:00,277.99,278.54,277.99,278.23,7849.0,261.2347,261.7516,261.2347,261.4603,7849.0
2021-02-08 14:50:00,278.11,278.61,277.93,278.59,8172.0,261.3475,261.8174,261.1783,261.7986,8172.0
2021-02-08 14:55:00,278.5,278.79,278.37,278.46,9963.0,261.714,261.9865,261.5918,261.6764,9963.0
2021-02-08 15:00:00,278.45,278.82,278.4,278.48,7326.0,261.667,262.0147,261.62,261.6952,7326.0
2021-02-08 15:05:00,278.55,278.57,277.91,278.03,6838.0,261.761,261.7798,261.1595,261.2723,6838.0
2021-02-08 15:10:00,278.03,278.22,277.76,277.83,3914.0,261.2723,261.4509,261.0186,261.0844,3914.0
2021-02-08 15:15:00,277.75,277.82,277.57,277.77,9887.0,261.0092,261.075,260.84,261.028,9887.0
2021-02-08 15:20:00,277.68,278.07,277.68,277.77,8206.0,260.9434,261.3099,260.9434,261.028,8206.0
2021-02-08 15:25:00,277.69,278.22,277.62,278.18,5998.0,260.9528,261.4509,260.887,261.4133,5998.0
2021-02-08 15:30:00,278.22,278.48,278.13,278.13,5672.0,261.4509,261.6952,261.3663,261.3663,5672.0
2021-02-08 15:35:00,278.17,278.3,278.04,278.17,5068.0,261.4039,261.526,261.2817,261.4039,5068.0
2021-02-08 15:40:00,278.1,278.17,277.79,277.98,9463.0,261.3381,261.4039,261.0468,261.2253,9463.0
2021-02-08 15:45:00,278.04,278.3,277.9,278.27,9918.0,261.2817,261.526,261.1501,261.4978,9918.0
2021-02-08 15:50:00,278.35,278.56,278.16,278.5,13171.0,261.573,261.7704,261.3945,261.714,13171.0
2021-02-08 15:55:00,278.51,278.99,277.69,278.99,55638.0,261.7234,262.1744,260.9528,262.1744,55638.0
2021-02-09 09:30:00,277.1,277.1,274.5,274.71,6258.0,261.2296,261.2296,258.7786,258.9765,6258.0
2021-02-09 09:35:00,274.23,276.35,274.2,274.37,7442.0,258.524,260.5226,258.4957,258.656,7442.0
2021-02-09 09:40:00,274.68,274.84,272.64,273.12,13655.0,258.9482,259.0991,257.0251,257.4776,13655.0
2021-02-09 09:45:00,272.84,273.54,272.61,273.24,7100.0,257.2136,257.8735,256.9968,257.5907,7100.0
2021-02-09 09:50:00,273.68,273.68,272.85,272.96,3108.0,258.0055,258.0055,257.2231,257.3268,3108.0
2021-02-09 09:55:00,273.37,273.87,272.73,273.06,7256.0,257.7133,258.1846,257.1099,257.421,7256.0
2021-02-09 10:00:00,273.0,273.32,272.36,272.83,2662.0,257.3645,257.6661,256.7611,257.2042,2662.0
2021-02-09 10:05:00,272.4,272.67,271.38,272.31,16977.0,256.7988,257.0534,255.8372,256.714,16977.0
2021-02-09 10:10:00,272.59,272.84,272.18,272.56,5710.0,256.9779,257.2136,256.5914,256.9497,5710.0
2021-02-09 10:15:00,272.54,272.85,271.7,271.7,4666.0,256.9308,257.2231,256.1389,256.1389,4666.0
2021-02-09 10:20:00,271.69,271.7,271.21,271.21,3480.0,256.1295,256.1389,255.677,255.677,3480.0
2021-02-09 10:25:00,271.29,271.3,270.8,270.93,5748.0,255.7524,255.7618,255.2905,255.413,5748.0
2021-02-09 10:30:00,270.88,270.92,270.2,270.21,6169.0,255.3659,255.4036,254.7248,254.7343,6169.0
2021-02-09 10:35:00,270.0,271.12,269.89,271.04,8549.0,254.5363,255.5921,254.4326,255.5167,8549.0
2021-02-09 10:40:00,271.14,271.16,270.68,270.68,3816.0,255.611,255.6298,255.1773,255.1773,3816.0
2021-02-09 10:45:00,270.6,270.6,270.0,270.58,9859.0,255.1019,255.1019,254.5363,255.0831,9859.0
2021-02-09 10:50:00,270.71,271.01,270.71,270.92,3070.0,255.2056,255.4884,255.2056,255.4036,3070.0
2021-02-09 10:55:00,270.92,271.07,270.22,270.87,10290.0,255.4036,255.545,254.7437,255.3565,10290.0
2021-02-09 11:00:00,270.88,271.47,270.86,270.99,3387.0,255.3659,255.9221,255.347,255.4696,3387.0
2021-02-09 11:05:00,270.85,271.2,270.44,271.02,4955.0,255.3376,255.6676,254.9511,255.4979,4955.0
2021-02-09 11:10:00,270.84,271.0,270.6,271.0,3588.0,255.3282,255.479,255.1019,255.479,3588.0
2021-02-09 11:15:00,271.14,271.76,271.11,271.74,2544.0,255.611,256.1955,255.5827,256.1766,2544.0
2021-02-09 11:20:00,271.88,272.36,271.82,272.14,2507.0,256.3086,256.7611,256.252,256.5537,2507.0
2021-02-09 11:25:00,272.17,273.0,272.16,273.0,4578.0,256.582,257.3645,256.5726,257.3645,4578.0
2021-02-09 11:30:00,273.12,273.12,272.59,273.11,5498.0,257.4776,257.4776,256.9779,257.4682,5498.0
2021-02-09 11:35:00,273.03,274.09,273.02,273.94,3300.0,257.3927,258.392,257.3833,258.2506,3300.0
2021-02-09 11:40:00,273.98,274.43,273.76,274.43,3759.0,258.2883,258.7126,258.0809,258.7126,3759.0
2021-02-09 11:45:00,274.55,274.91,274.33,274.79,5464.0,258.8257,259.1651,258.6183,259.0519,5464.0
2021-02-09 11:50:00,275.0,275.01,274.33,274.34,7995.0,259.2499,259.2593,258.6183,258.6277,7995.0
2021-02-09 11:55:00,274.07,274.08,273.67,273.88,4500.0,258.3732,258.3826,257.9961,258.1941,4500.0
2021-02-09 12:00:00,273.98,274.59,273.76,274.55,4311.0,258.2883,258.8634,258.0809,258.8257,4311.0
2021-02-09 12:05:00,274.64,274.9,274.64,274.9,3456.0,258.9105,259.1556,258.9105,259.1556,3456.0
2021-02-09 12:10:00,275.18,275.43,275.02,275.36,4502.0,259.4196,259.6553,259.2688,259.5893,4502.0
2021-02-09 12:15:00,275.43,275.69,275.02,275.37,2850.0,259.6553,259.9004,259.2688,259.5987,2850.0
2021-02-09 12:20:00,275.3,276.44,275.23,276.44,4144.0,259.5327,260.6074,259.4667,260.6074,4144.0
2021-02-09 12:25:00,276.38,276.77,275.98,276.73,4814.0,260.5509,260.9185,260.1738,260.8808,4814.0
2021-02-09 12:30:00,276.82,277.06,276.76,276.81,3166.0,260.9657,261.1919,260.9091,260.9563,3166.0
2021-02-09 12:35:00,276.78,277.19,276.55,277.16,3918.0,260.928,261.3145,260.7111,261.2862,3918.0
2021-02-09 12:40:00,277.06,277.58,276.92,277.58,3414.0,261.1919,261.6822,261.06,261.6822,3414.0
2021-02-09 12:45:00,277.56,277.94,277.01,277.58,6430.0,261.6633,262.0215,261.1448,261.6822,6430.0
2021-02-09 12:50:00,277.88,278.2,277.5,277.57,5864.0,261.965,262.2666,261.6067,261.6727,5864.0
2021-02-09 12:55:00,277.62,277.8,277.29,277.67,4173.0,261.7199,261.8896,261.4088,261.767,4173.0
2021-02-09 13:00:00,277.8,278.0,277.42,277.42,3920.0,261.8896,262.0781,261.5313,261.5313,3920.0
2021-02-09 13:05:00,277.35,277.56,277.17,277.23,3919.0,261.4653,261.6633,261.2956,261.3522,3919.0
2021-02-09 13:10:00,277.3,277.69,277.25,277.63,4498.0,261.4182,261.7859,261.3711,261.7293,4498.0
2021-02-09 13:15:00,277.49,277.58,277.17,277.2,2664.0,261.5973,261.6822,261.2956,261.3239,2664.0
2021-02-09 13:20:00,277.36,277.68,277.18,277.41,4883.0,261.4748,261.7764,261.3051,261.5219,4883.0
2021-02-09 13:25:00,277.34,277.35,277.14,277.25,2706.0,261.4559,261.4653,261.2674,261.3711,2706.0
2021-02-09 13:30:00,277.25,277.25,276.37,276.6,6004.0,261.3711,261.3711,260.5415,260.7583,6004.0
2021-02-09 13:35:00,276.75,276.76,276.45,276.75,1550.0,260.8997,260.9091,260.6169,260.8997,1550.0
2021-02-09 13:40:00,276.85,277.48,276.85,277.41,11145.0,260.994,261.5879,260.994,261.5219,11145.0
2021-02-09 13:45:00,277.49,277.56,277.25,277.32,1627.0,261.5973,261.6633,261.3711,261.437,1627.0
2021-02-09 13:50:00,277.25,277.52,277.2,277.2,1850.0,261.3711,261.6256,261.3239,261.3239,1850.0
2021-02-09 13:55:00,277.14,277.53,277.03,277.4,1450.0,261.2674,261.635,261.1637,261.5125,1450.0
2021-02-09 14:00:00,277.52,277.58,277.41,277.47,2150.0,261.6256,261.6822,261.5219,261.5785,2150.0
2021-02-09 14:05:00,277.56,277.56,277.28,277.52,3712.0,261.6633,261.6633,261.3993,261.6256,3712.0
2021-02-09 14:10:00,277.53,277.92,277.49,277.81,3446.0,261.635,262.0027,261.5973,261.899,3446.0
2021-02-09 14:15:00,277.76,277.76,277.29,277.29,4846.0,261.8518,261.8518,261.4088,261.4088,4846.0
2021-02-09 14:20:00,277.15,277.2,276.27,276.83,5144.0,261.2768,261.3239,260.4472,260.9751,5144.0
2021-02-09 14:25:00,276.87,277.34,276.87,276.93,3013.0,261.0128,261.4559,261.0128,261.0694,3013.0
2021-02-09 14:30:00,276.96,277.2,276.23,276.26,9041.0,261.0977,261.3239,260.4095,260.4378,9041.0
2021-02-09 14:35:00,276.16,276.2,275.97,276.2,1910.0,260.3435,260.3812,260.1644,260.3812,1910.0
2021-02-09 14:40:00,276.26,276.27,275.81,276.07,9944.0,260.4378,260.4472,260.0135,260.2586,9944.0
2021-02-09 14:45:00,276.23,276.23,276.02,276.13,1200.0,260.4095,260.4095,260.2115,260.3152,1200.0
2021-02-09 14:50:00,276.21,276.21,276.07,276.12,1800.0,260.3906,260.3906,260.2586,260.3058,1800.0
2021-02-09 14:55:00,276.25,276.26,276.05,276.05,2748.0,260.4283,260.4378,260.2398,260.2398,2748.0
2021-02-09 15:00:00,275.95,276.13,275.81,276.02,6071.0,260.1455,260.3152,260.0135,260.2115,6071.0
2021-02-09 15:05:00,276.11,276.11,275.81,275.87,1809.0,260.2963,260.2963,260.0135,260.0701,1809.0
2021-02-09 15:10:00,275.86,276.27,275.86,276.26,2399.0,260.0607,260.4472,260.0607,260.4378,2399.0
2021-02-09 15:15:00,276.19,276.19,275.87,275.9,3036.0,260.3718,260.3718,260.0701,260.0984,3036.0
2021-02-09 15:20:00,275.96,275.96,275.62,275.62,2403.0,260.1549,260.1549,259.8344,259.8344,2403.0
2021-02-09 15:25:00,275.73,276.06,275.67,275.79,2688.0,259.9381,260.2492,259.8815,259.9947,2688.0
2021-02-09 15:30:00,275.96,276.3,275.72,275.79,4745.0,260.1549,260.4755,259.9287,259.9947,4745.0
2021-02-09 15:35:00,275.98,276.51,275.9,276.25,2896.0,260.1738,260.6734,260.0984,260.4283,2896.0
2021-02-09 15:40:00,276.29,276.44,276.1,276.18,3670.0,260.466,260.6074,260.2869,260.3623,3670.0
2021-02-09 15:45:00,275.95,276.09,275.44,275.46,7631.0,260.1455,260.2775,259.6647,259.6836,7631.0
2021-02-09 15:50:00,275.46,275.79,275.46,275.79,13871.0,259.6836,259.9947,259.6836,259.9947,13871.0
2021-02-09 15:55:00,275.73,275.89,274.82,275.76,55113.0,259.9381,260.0889,259.0802,259.9664,55113.0
2021-02-10 09:30:00,275.65,276.78,275.0,275.66,8650.0,259.8627,260.928,259.2499,259.8721,8650.0
2021-02-10 09:35:00,274.93,275.53,274.41,274.93,4568.0,259.1839,259.7496,258.6937,259.1839,4568.0
2021-02-10 09:40:00,274.81,275.95,274.81,275.82,4424.0,259.0708,260.1455,259.0708,260.023,4424.0
2021-02-10 09:45:00,276.39,276.39,275.97,276.25,2751.0,260.5603,260.5603,260.1644,260.4283,2751.0
2021-02-10 09:50:00,276.12,276.12,274.83,274.83,2470.0,260.3058,260.3058,259.0897,259.0897,2470.0
2021-02-10 09:55:00,274.87,275.22,274.71,274.71,6012.0,259.1274,259.4573,258.9765,258.9765,6012.0
2021-02-10 10:00:00,274.84,275.02,274.03,274.03,7202.0,259.0991,259.2688,258.3355,258.3355,7202.0
2021-02-10 10:05:00,274.1,274.26,273.79,273.83,4756.0,258.4015,258.5523,258.1092,258.1469,4756.0
2021-02-10 10:10:00,273.73,273.73,272.77,273.23,4722.0,258.0527,258.0527,257.1476,257.5813,4722.0
2021-02-10 10:15:00,273.08,273.35,272.14,272.14,2885.0,257.4399,257.6944,256.5537,256.5537,2885.0
2021-02-10 10:20:00,272.0,272.6,271.78,272.34,7145.0,256.4217,256.9874,256.2143,256.7423,7145.0
2021-02-10 10:25:00,272.49,273.35,272.42,272.8,4001.0,256.8837,257.6944,256.8177,257.1759,4001.0
2021-02-10 10:30:00,272.64,272.65,272.02,272.02,2361.0,257.0251,257.0345,256.4406,256.4406,2361.0
2021-02-10 10:35:00,271.87,272.51,271.39,271.39,10076.0,256.2992,256.9025,255.8467,255.8467,10076.0
2021-02-10 10:40:00,271.32,271.66,270.51,270.51,2880.0,255.7807,256.1012,255.0171,255.0171,2880.0
2021-02-10 10:45:00,270.93,271.16,270.36,271.03,7384.0,255.413,255.6298,254.8757,255.5073,7384.0
2021-02-10 10:50:00,271.03,271.75,270.91,271.75,8452.0,255.5073,256.1861,255.3942,256.1861,8452.0
2021-02-10 10:55:00,271.75,271.85,271.12,271.74,14159.0,256.1861,256.2803,255.5921,256.1766,14159.0
2021-02-10 11:00:00,271.8,272.37,271.62,271.73,3574.0,256.2332,256.7705,256.0635,256.1672,3574.0
2021-02-10 11:05:00,271.68,271.68,271.32,271.61,5034.0,256.1201,256.1201,255.7807,256.0541,5034.0
2021-02-10 11:10:00,271.76,271.98,271.6,271.98,4868.0,256.1955,256.4029,256.0446,256.4029,4868.0
2021-02-10 11:15:00,271.87,272.3,271.67,272.23,7391.0,256.2992,256.7046,256.1106,256.6386,7391.0
2021-02-10 11:20:00,272.33,272.37,271.73,271.89,7064.0,256.7328,256.7705,256.1672,256.318,7064.0
2021-02-10 11:25:00,272.01,272.58,271.7,271.71,4500.0,256.4312,256.9685,256.1389,256.1483,4500.0
2021-02-10 11:30:00,271.72,271.99,271.27,271.85,5494.0,256.1578,256.4123,255.7335,256.2803,5494.0
2021-02-10 11:35:00,272.14,272.58,272.14,272.38,1000.0,256.5537,256.9685,256.5537,256.78,1000.0
2021-02-10 11:40:00,272.34,272.4,271.69,272.4,7896.0,256.7423,256.7988,256.1295,256.7988,7896.0
2021-02-10 11:45:00,272.33,272.51,272.21,272.51,2205.0,256.7328,256.9025,256.6197,256.9025,2205.0
2021-02-10 11:50:00,272.64,272.64,271.97,271.97,1513.0,257.0251,257.0251,256.3935,256.3935,1513.0
2021-02-10 11:55:00,272.12,272.45,271.73,271.74,6944.0,256.5349,256.846,256.1672,256.1766,6944.0
2021-02-10 12:00:00,271.74,271.77,271.45,271.65,10472.0,256.1766,256.2049,255.9032,256.0918,10472.0
2021-02-10 12:05:00,271.78,271.78,270.52,270.52,7447.0,256.2143,256.2143,255.0265,255.0265,7447.0
2021-02-10 12:10:00,270.55,271.12,270.43,271.12,6825.0,255.0548,255.5921,254.9417,255.5921,6825.0
2021-02-10 12:15:00,271.14,271.19,270.86,271.12,4333.0,255.611,255.6581,255.347,255.5921,4333.0
2021-02-10 12:20:00,271.03,271.09,270.15,270.15,6084.0,255.5073,255.5639,254.6777,254.6777,6084.0
2021-02-10 12:25:00,270.01,271.25,269.92,271.25,4182.0,254.5457,255.7147,254.4609,255.7147,4182.0
2021-02-10 12:30:00,271.11,271.11,270.74,270.95,2644.0,255.5827,255.5827,255.2339,255.4319,2644.0
2021-02-10 12:35:00,270.71,270.73,270.35,270.45,2433.0,255.2056,255.2245,254.8662,254.9605,2433.0
2021-02-10 12:40:00,270.56,270.74,270.35,270.62,4450.0,255.0642,255.2339,254.8662,255.1208,4450.0
2021-02-10 12:45:00,270.45,270.85,270.38,270.85,2500.0,254.9605,255.3376,254.8945,255.3376,2500.0
2021-02-10 12:50:00,270.88,271.43,270.81,271.02,2761.0,255.3659,255.8844,255.2999,255.4979,2761.0
2021-02-10 12:55:00,270.99,271.28,270.98,271.13,1300.0,255.4696,255.743,255.4602,255.6016,1300.0
2021-02-10 13:00:00,270.97,271.16,270.9,271.16,1629.0,255.4507,255.6298,255.3847,255.6298,1629.0
2021-02-10 13:05:00,271.24,271.33,271.01,271.18,3507.0,255.7053,255.7901,255.4884,255.6487,3507.0
2021-02-10 13:10:00,271.33,271.43,271.2,271.43,1600.0,255.7901,255.8844,255.6676,255.8844,1600.0
2021-02-10 13:15:00,271.53,271.79,271.5,271.53,4321.0,255.9787,256.2238,255.9504,255.9787,4321.0
2021-02-10 13:20:00,271.65,272.17,271.65,272.13,6631.0,256.0918,256.582,256.0918,256.5443,6631.0
2021-02-10 13:25:00,272.23,272.27,271.8,271.86,3407.0,256.6386,256.6763,256.2332,256.2898,3407.0
2021-02-10 13:30:00,271.98,272.17,271.95,272.09,3778.0,256.4029,256.582,256.3746,256.5066,3778.0
2021-02-10 13:35:00,272.01,272.06,271.88,271.89,1917.0,256.4312,256.4783,256.3086,256.318,1917.0
2021-02-10 13:40:00,271.94,271.95,271.33,271.41,4952.0,256.3652,256.3746,255.7901,255.8655,4952.0
2021-02-10 13:45:00,271.41,271.41,270.88,270.88,2019.0,255.8655,255.8655,255.3659,255.3659,2019.0
2021-02-10 13:50:00,270.74,270.9,270.31,270.32,5715.0,255.2339,255.3847,254.8285,254.838,5715.0
2021-02-10 13:55:00,270.41,270.41,270.1,270.34,10237.0,254.9228,254.9228,254.6306,254.8568,10237.0
2021-02-10 14:00:00,270.3,270.78,270.18,270.65,12116.0,254.8191,255.2716,254.706,255.1491,12116.0
2021-02-10 14:05:00,270.54,270.71,270.23,270.32,5506.0,255.0454,255.2056,254.7531,254.838,5506.0
2021-02-10 14:10:00,270.41,270.41,270.26,270.41,1353.0,254.9228,254.9228,254.7814,254.9228,1353.0
2021-02-10 14:15:00,270.2,270.56,270.2,270.56,4082.0,254.7248,255.0642,254.7248,255.0642,4082.0
2021-02-10 14:20:00,270.6,270.97,270.59,270.94,3162.0,255.1019,255.4507,255.0925,255.4224,3162.0
2021-02-10 14:25:00,271.13,271.44,270.98,271.21,4356.0,255.6016,255.8938,255.4602,255.677,4356.0
2021-02-10 14:30:00,271.31,271.98,271.28,271.68,4809.0,255.7713,256.4029,255.743,256.1201,4809.0
2021-02-10 14:35:00,271.95,272.27,271.87,272.09,5179.0,256.3746,256.6763,256.2992,256.5066,5179.0
2021-02-10 14:40:00,272.28,272.35,272.06,272.09,3901.0,256.6857,256.7517,256.4783,256.5066,3901.0
2021-02-10 14:45:00,272.15,272.19,271.87,271.92,4617.0,256.5631,256.6009,256.2992,256.3463,4617.0
2021-02-10 14:50:00,272.05,272.09,271.87,271.93,5172.0,256.4689,256.5066,256.2992,256.3557,5172.0
2021-02-10 14:55:00,272.04,272.31,271.99,272.15,7517.0,256.4594,256.714,256.4123,256.5631,7517.0
2021-02-10 15:00:00,272.15,272.71,272.15,272.63,3223.0,256.5631,257.0911,256.5631,257.0157,3223.0
2021-02-10 15:05:00,272.71,272.83,272.5,272.76,5294.0,257.0911,257.2042,256.8931,257.1382,5294.0
2021-02-10 15:10:00,272.75,272.88,272.34,272.86,7824.0,257.1288,257.2513,256.7423,257.2325,7824.0
2021-02-10 15:15:00,272.85,272.9,272.57,272.84,4102.0,257.2231,257.2702,256.9591,257.2136,4102.0
2021-02-10 15:20:00,272.84,273.12,272.81,273.01,5613.0,257.2136,257.4776,257.1853,257.3739,5613.0
2021-02-10 15:25:00,273.03,273.16,272.35,272.8,11059.0,257.3927,257.5153,256.7517,257.1759,11059.0
2021-02-10 15:30:00,272.8,273.11,272.75,272.8,5173.0,257.1759,257.4682,257.1288,257.1759,5173.0
2021-02-10 15:35:00,272.73,272.73,272.13,272.13,9327.0,257.1099,257.1099,256.5443,256.5443,9327.0
2021-02-10 15:40:00,272.23,272.65,272.21,272.3,8207.0,256.6386,257.0345,256.6197,256.7046,8207.0
2021-02-10 15:45:00,272.17,272.82,272.15,272.76,26174.0,256.582,257.1948,256.5631,257.1382,26174.0
2021-02-10 15:50:00,272.58,273.17,272.52,273.08,14846.0,256.9685,257.5247,256.912,257.4399,14846.0
2021-02-10 15:55:00,273.09,273.09,272.37,273.03,44746.0,257.4493,257.4493,256.7705,257.3927,44746.0
2021-02-11 09:30:00,275.58,276.41,274.37,276.04,16416.0,259.7967,260.5792,258.656,260.2304,16416.0
2021-02-11 09:35:00,275.82,275.82,274.85,275.06,9726.0,260.023,260.023,259.1085,259.3065,9726.0
2021-02-11 09:40:00,275.15,275.56,274.45,275.52,2410.0,259.3913,259.7778,258.7314,259.7401,2410.0
2021-02-11 09:45:00,276.16,276.33,275.57,275.57,5799.0,260.3435,260.5037,259.7873,259.7873,5799.0
2021-02-11 09:50:00,274.62,274.8,273.41,273.58,2267.0,258.8917,259.0614,257.751,257.9112,2267.0
2021-02-11 09:55:00,273.66,273.72,272.14,272.9,5537.0,257.9867,258.0432,256.5537,257.2702,5537.0
2021-02-11 10:00:00,272.02,272.78,271.51,271.72,2845.0,256.4406,257.1571,255.9598,256.1578,2845.0
2021-02-11 10:05:00,272.06,272.79,272.06,272.79,1900.0,256.4783,257.1665,256.4783,257.1665,1900.0
2021-02-11 10:10:00,272.84,272.86,272.25,272.25,2100.0,257.2136,257.2325,256.6574,256.6574,2100.0
2021-02-11 10:15:00,272.26,272.67,272.18,272.44,5215.0,256.6668,257.0534,256.5914,256.8365,5215.0
2021-02-11 10:20:00,272.44,273.02,272.18,272.97,28574.0,256.8365,257.3833,256.5914,257.3362,28574.0
2021-02-11 10:25:00,272.94,273.07,272.51,273.01,2015.0,257.3079,257.4305,256.9025,257.3739,2015.0
2021-02-11 10:30:00,273.22,273.22,272.19,272.2,4091.0,257.5719,257.5719,256.6009,256.6103,4091.0
2021-02-11 10:35:00,272.42,272.85,272.22,272.5,7382.0,256.8177,257.2231,256.6291,256.8931,7382.0
2021-02-11 10:40:00,272.68,273.5,272.62,273.22,3194.0,257.0628,257.8358,257.0062,257.5719,3194.0
2021-02-11 10:45:00,273.14,273.22,272.9,272.9,3287.0,257.4964,257.5719,257.2702,257.2702,3287.0
2021-02-11 10:50:00,272.85,273.3,272.81,272.84,3495.0,257.2231,257.6473,257.1853,257.2136,3495.0
2021-02-11 10:55:00,272.79,273.37,272.53,272.62,2742.0,257.1665,257.7133,256.9214,257.0062,2742.0
2021-02-11 11:00:00,272.38,272.86,272.38,272.68,2676.0,256.78,257.2325,256.78,257.0628,2676.0
2021-02-11 11:05:00,272.57,272.66,271.62,271.74,6595.0,256.9591,257.0439,256.0635,256.1766,6595.0
2021-02-11 11:10:00,271.95,272.17,271.62,271.72,3702.0,256.3746,256.582,256.0635,256.1578,3702.0
2021-02-11 11:15:00,271.85,271.91,271.31,271.31,3710.0,256.2803,256.3369,255.7713,255.7713,3710.0
2021-02-11 11:20:00,271.21,271.21,270.58,270.9,25420.0,255.677,255.677,255.0831,255.3847,25420.0
2021-02-11 11:25:00,271.0,271.27,270.85,271.1,4607.0,255.479,255.7335,255.3376,255.5733,4607.0
2021-02-11 11:30:00,271.24,271.42,270.86,270.93,7333.0,255.7053,255.875,255.347,255.413,7333.0
2021-02-11 11:35:00,270.96,271.27,270.82,270.88,4492.0,255.4413,255.7335,255.3093,255.3659,4492.0
2021-02-11 11:40:00,270.87,271.07,270.77,270.94,2516.0,255.3565,255.545,255.2622,255.4224,2516.0
2021-02-11 11:45:00,270.97,271.8,270.86,271.58,5136.0,255.4507,256.2332,255.347,256.0258,5136.0
2021-02-11 11:50:00,271.56,271.66,271.08,271.47,5748.0,256.0069,256.1012,255.5544,255.9221,5748.0
2021-02-11 11:55:00,271.28,271.28,270.56,270.58,8060.0,255.743,255.743,255.0642,255.0831,8060.0
2021-02-11 12:00:00,270.58,270.85,270.1,270.28,8531.0,255.0831,255.3376,254.6306,254.8002,8531.0
2021-02-11 12:05:00,270.28,270.3,269.4,269.5,7620.0,254.8002,254.8191,253.9706,254.0649,7620.0
2021-02-11 12:10:00,269.37,269.43,268.79,268.79,6654.0,253.9424,253.9989,253.3956,253.3956,6654.0
2021-02-11 12:15:00,268.51,268.87,268.09,268.14,11059.0,253.1316,253.471,252.7357,252.7828,11059.0
2021-02-11 12:20:00,268.06,268.32,267.49,267.49,16526.0,252.7074,252.9525,252.17,252.17,16526.0
2021-02-11 12:25:00,267.38,267.55,266.72,266.86,17256.0,252.0663,252.2266,251.4441,251.5761,17256.0
2021-02-11 12:30:00,267.04,268.15,267.04,268.05,6953.0,251.7458,252.7922,251.7458,252.698,6953.0
2021-02-11 12:35:00,268.1,268.86,267.74,268.72,3000.0,252.7451,253.4616,252.4057,253.3296,3000.0
2021-02-11 12:40:00,268.69,268.76,267.78,267.81,5591.0,253.3013,253.3673,252.4434,252.4717,5591.0
2021-02-11 12:45:00,267.73,268.0,267.14,267.92,8821.0,252.3963,252.6508,251.8401,252.5754,8821.0
2021-02-11 12:50:00,268.18,269.12,268.18,268.78,6628.0,252.8205,253.7067,252.8205,253.3862,6628.0
2021-02-11 12:55:00,268.95,269.84,268.95,269.81,3926.0,253.5464,254.3854,253.5464,254.3572,3926.0
2021-02-11 13:00:00,269.53,269.6,268.88,268.92,3543.0,254.0932,254.1592,253.4804,253.5181,3543.0
2021-02-11 13:05:00,268.88,269.17,268.57,268.57,2277.0,253.4804,253.7538,253.1882,253.1882,2277.0
2021-02-11 13:10:00,268.32,269.11,267.95,269.11,5076.0,252.9525,253.6973,252.6037,253.6973,5076.0
2021-02-11 13:15:00,269.0,269.33,268.89,269.24,2382.0,253.5936,253.9047,253.4899,253.8198,2382.0
2021-02-11 13:20:00,269.32,269.51,269.26,269.47,1027.0,253.8952,254.0743,253.8387,254.0366,1027.0
2021-02-11 13:25:00,269.45,269.57,269.13,269.18,2727.0,254.0178,254.1309,253.7161,253.7632,2727.0
2021-02-11 13:30:00,269.27,269.29,269.0,269.04,2885.0,253.8481,253.8669,253.5936,253.6313,2885.0
2021-02-11 13:35:00,269.0,269.23,268.83,268.88,7252.0,253.5936,253.8104,253.4333,253.4804,7252.0
2021-02-11 13:40:00,268.81,269.42,268.81,269.0,6118.0,253.4144,253.9895,253.4144,253.5936,6118.0
2021-02-11 13:45:00,268.94,269.35,268.94,269.24,1400.0,253.537,253.9235,253.537,253.8198,1400.0
2021-02-11 13:50:00,269.5,269.71,268.92,268.92,2708.0,254.0649,254.2629,253.5181,253.5181,2708.0
2021-02-11 13:55:00,269.14,269.26,268.93,268.93,3348.0,253.7255,253.8387,253.5276,253.5276,3348.0
2021-02-11 14:00:00,268.73,269.04,268.47,268.48,3717.0,253.339,253.6313,253.0939,253.1033,3717.0
2021-02-11 14:05:00,268.73,268.94,268.54,268.69,2892.0,253.339,253.537,253.1599,253.3013,2892.0
2021-02-11 14:10:00,268.79,268.9,268.66,268.8,2265.0,253.3956,253.4993,253.273,253.405,2265.0
2021-02-11 14:15:00,268.83,269.16,268.81,269.16,2044.0,253.4333,253.7444,253.4144,253.7444,2044.0
2021-02-11 14:20:00,269.23,269.47,269.01,269.28,3073.0,253.8104,254.0366,253.603,253.8575,3073.0
2021-02-11 14:25:00,269.26,269.28,268.94,269.04,2596.0,253.8387,253.8575,253.537,253.6313,2596.0
2021-02-11 14:30:00,268.92,268.92,268.6,268.72,6124.0,253.5181,253.5181,253.2165,253.3296,6124.0
2021-02-11 14:35:00,268.62,268.78,268.52,268.77,1277.0,253.2353,253.3862,253.141,253.3767,1277.0
2021-02-11 14:40:00,268.8,269.55,268.79,269.55,3437.0,253.405,254.1121,253.3956,254.1121,3437.0
2021-02-11 14:45:00,269.63,269.84,269.28,269.28,9276.0,254.1875,254.3854,253.8575,253.8575,9276.0
2021-02-11 14:50:00,269.31,269.68,269.26,269.66,2708.0,253.8858,254.2346,253.8387,254.2158,2708.0
2021-02-11 14:55:00,269.66,270.19,269.63,270.19,14401.0,254.2158,254.7154,254.1875,254.7154,14401.0
2021-02-11 15:00:00,270.13,270.97,270.05,270.97,4396.0,254.6588,255.4507,254.5834,255.4507,4396.0
2021-02-11 15:05:00,270.84,271.27,270.64,271.08,2374.0,255.3282,255.7335,255.1396,255.5544,2374.0
2021-02-11 15:10:00,271.07,271.78,271.07,271.37,3716.0,255.545,256.2143,255.545,255.8278,3716.0
2021-02-11 15:15:00,271.37,271.51,271.01,271.36,3794.0,255.8278,255.9598,255.4884,255.8184,3794.0
2021-02-11 15:20:00,271.42,271.52,271.23,271.48,5312.0,255.875,255.9692,255.6958,255.9315,5312.0
2021-02-11 15:25:00,271.41,271.74,270.91,271.02,6518.0,255.8655,256.1766,255.3942,255.4979,6518.0
2021-02-11 15:30:00,271.26,271.73,271.19,271.46,5102.0,255.7241,256.1672,255.6581,255.9127,5102.0
2021-02-11 15:35:00,271.41,271.59,271.29,271.36,10479.0,255.8655,256.0352,255.7524,255.8184,10479.0
2021-02-11 15:40:00,271.39,271.95,271.37,271.91,17388.0,255.8467,256.3746,255.8278,256.3369,17388.0
2021-02-11 15:45:00,272.01,272.42,271.96,272.32,6825.0,256.4312,256.8177,256.384,256.7234,6825.0
2021-02-11 15:50:00,273.99,273.99,272.14,273.07,15189.0,258.2978,258.2978,256.5537,257.4305,15189.0
2021-02-11 15:55:00,272.88,273.49,272.0,273.02,103446.0,257.2513,257.8264,256.4217,257.3833,103446.0
2021-02-12 09:30:00,272.3,273.52,271.77,272.94,12184.0,256.7046,257.8547,256.2049,257.3079,12184.0
2021-02-12 09:35:00,273.1,273.43,272.26,272.65,59000.0,257.4587,257.7698,256.6668,257.0345,59000.0
2021-02-12 09:40:00,272.68,272.96,272.38,272.44,13969.0,257.0628,257.3268,256.78,256.8365,13969.0
2021-02-12 09:45:00,272.16,272.9,272.16,272.9,9517.0,256.5726,257.2702,256.5726,257.2702,9517.0
2021-02-12 09:50:00,272.79,273.2,272.41,272.69,2187.0,257.1665,257.553,256.8083,257.0722,2187.0
2021-02-12 09:55:00,273.09,273.09,272.64,272.67,2995.0,257.4493,257.4493,257.0251,257.0534,2995.0
2021-02-12 10:00:00,272.73,273.43,272.33,273.43,1550.0,257.1099,257.7698,256.7328,257.7698,1550.0
2021-02-12 10:05:00,273.32,273.34,272.96,273.11,4180.0,257.6661,257.685,257.3268,257.4682,4180.0
2021-02-12 10:10:00,273.01,273.29,272.85,273.05,22398.0,257.3739,257.6379,257.2231,257.4116,22398.0
2021-02-12 10:15:00,272.96,273.76,272.96,273.5,7537.0,257.3268,258.0809,257.3268,257.8358,7537.0
2021-02-12 10:20:00,273.5,273.96,273.5,273.76,18772.0,257.8358,258.2695,257.8358,258.0809,18772.0
2021-02-12 10:25:00,273.71,274.24,273.71,273.76,7953.0,258.0338,258.5334,258.0338,258.0809,7953.0
2021-02-12 10:30:00,273.67,273.9,273.27,273.73,7450.0,257.9961,258.2129,257.619,258.0527,7450.0
2021-02-12 10:35:00,273.79,274.66,273.71,274.47,9241.0,258.1092,258.9294,258.0338,258.7503,9241.0
2021-02-12 10:40:00,274.37,274.77,274.37,274.63,4538.0,258.656,259.0331,258.656,258.9011,4538.0
2021-02-12 10:45:00,274.51,274.6,273.63,273.7,8262.0,258.788,258.8728,257.9584,258.0244,8262.0
2021-02-12 10:50:00,273.59,273.75,273.4,273.43,19211.0,257.9207,258.0715,257.7416,257.7698,19211.0
2021-02-12 10:55:00,273.45,273.83,273.45,273.83,20252.0,257.7887,258.1469,257.7887,258.1469,20252.0
2021-02-12 11:00:00,273.96,274.19,273.72,273.88,31722.0,258.2695,258.4863,258.0432,258.1941,31722.0
2021-02-12 11:05:00,273.8,273.84,273.64,273.84,1203.0,258.1186,258.1564,257.9678,258.1564,1203.0
2021-02-12 11:10:00,273.87,273.87,273.63,273.71,1959.0,258.1846,258.1846,257.9584,258.0338,1959.0
2021-02-12 11:15:00,273.76,273.95,273.06,273.47,5814.0,258.0809,258.2601,257.421,257.8075,5814.0
2021-02-12 11:20:00,273.47,273.6,273.29,273.29,3411.0,257.8075,257.9301,257.6379,257.6379,3411.0
2021-02-12 11:25:00,273.28,273.52,273.28,273.52,1782.0,257.6284,257.8547,257.6284,257.8547,1782.0
2021-02-12 11:30:00,273.52,273.96,273.52,273.66,5243.0,257.8547,258.2695,257.8547,257.9867,5243.0
2021-02-12 11:35:00,273.81,273.93,273.55,273.8,2186.0,258.1281,258.2412,257.883,258.1186,2186.0
2021-02-12 11:40:00,273.75,274.19,273.68,273.96,43451.0,258.0715,258.4863,258.0055,258.2695,43451.0
2021-02-12 11:45:00,273.94,274.05,273.79,273.91,2170.0,258.2506,258.3543,258.1092,258.2223,2170.0
2021-02-12 11:50:00,273.82,273.84,273.73,273.84,856.0,258.1375,258.1564,258.0527,258.1564,856.0
2021-02-12 11:55:00,273.77,273.77,273.59,273.7,2011.0,258.0904,258.0904,257.9207,258.0244,2011.0
2021-02-12 12:00:00,273.72,273.95,273.7,273.84,3300.0,258.0432,258.2601,258.0244,258.1564,3300.0
2021-02-12 12:05:00,273.85,273.97,273.7,273.94,2962.0,258.1658,258.2789,258.0244,258.2506,2962.0
2021-02-12 12:10:00,273.94,273.94,273.68,273.93,7101.0,258.2506,258.2506,258.0055,258.2412,7101.0
2021-02-12 12:15:00,273.93,273.94,273.76,273.85,4836.0,258.2412,258.2506,258.0809,258.1658,4836.0
2021-02-12 12:20:00,273.79,273.89,273.71,273.85,3599.0,258.1092,258.2035,258.0338,258.1658,3599.0
2021-02-12 12:25:00,273.88,273.9,273.78,273.87,2340.0,258.1941,258.2129,258.0998,258.1846,2340.0
2021-02-12 12:30:00,273.89,274.0,273.77,273.88,2615.0,258.2035,258.3072,258.0904,258.1941,2615.0
2021-02-12 12:35:00,273.91,274.11,273.74,274.11,3545.0,258.2223,258.4109,258.0621,258.4109,3545.0
2021-02-12 12:40:00,274.12,274.54,274.07,274.54,1300.0,258.4203,258.8163,258.3732,258.8163,1300.0
2021-02-12 12:45:00,274.63,274.7,274.47,274.53,2932.0,258.9011,258.9671,258.7503,258.8068,2932.0
2021-02-12 12:50:00,274.46,274.61,274.31,274.61,6658.0,258.7408,258.8823,258.5994,258.8823,6658.0
2021-02-12 12:55:00,274.52,274.84,274.52,274.8,4025.0,258.7974,259.0991,258.7974,259.0614,4025.0
2021-02-12 13:00:00,274.8,274.87,274.44,274.49,5684.0,259.0614,259.1274,258.722,258.7691,5684.0
2021-02-12 13:05:00,274.53,274.69,274.45,274.6,6071.0,258.8068,258.9577,258.7314,258.8728,6071.0
2021-02-12 13:10:00,274.65,274.65,274.46,274.48,2200.0,258.92,258.92,258.7408,258.7597,2200.0
2021-02-12 13:15:00,274.42,274.51,273.77,273.98,2777.0,258.7031,258.788,258.0904,258.2883,2777.0
2021-02-12 13:20:00,273.9,274.04,273.64,273.65,2210.0,258.2129,258.3449,257.9678,257.9772,2210.0
2021-02-12 13:25:00,273.46,273.66,273.46,273.46,8832.0,257.7981,257.9867,257.7981,257.7981,8832.0
2021-02-12 13:30:00,273.48,273.57,273.29,273.52,4060.0,257.817,257.9018,257.6379,257.8547,4060.0
2021-02-12 13:35:00,273.52,273.74,273.52,273.67,3337.0,257.8547,258.0621,257.8547,257.9961,3337.0
2021-02-12 13:40:00,273.7,273.84,273.7,273.72,1400.0,258.0244,258.1564,258.0244,258.0432,1400.0
2021-02-12 13:45:00,273.66,273.9,273.61,273.9,1300.0,257.9867,258.2129,257.9395,258.2129,1300.0
2021-02-12 13:50:00,273.97,274.06,273.82,274.06,2500.0,258.2789,258.3638,258.1375,258.3638,2500.0
2021-02-12 13:55:00,274.05,274.05,273.6,273.92,4100.0,258.3543,258.3543,257.9301,258.2318,4100.0
2021-02-12 14:00:00,273.92,274.02,273.55,273.55,3882.0,258.2318,258.326,257.883,257.883,3882.0
2021-02-12 14:05:00,273.73,273.92,273.72,273.85,3900.0,258.0527,258.2318,258.0432,258.1658,3900.0
2021-02-12 14:10:00,273.92,273.92,273.67,273.67,3143.0,258.2318,258.2318,257.9961,257.9961,3143.0
2021-02-12 14:15:00,273.66,273.84,273.6,273.76,2882.0,257.9867,258.1564,257.9301,258.0809,2882.0
2021-02-12 14:20:00,273.89,274.03,273.74,273.85,4514.0,258.2035,258.3355,258.0621,258.1658,4514.0
2021-02-12 14:25:00,273.87,273.9,273.61,273.83,5501.0,258.1846,258.2129,257.9395,258.1469,5501.0
2021-02-12 14:30:00,273.87,274.02,273.64,273.79,5003.0,258.1846,258.326,257.9678,258.1092,5003.0
2021-02-12 14:35:00,273.83,274.09,273.79,274.04,5099.0,258.1469,258.392,258.1092,258.3449,5099.0
2021-02-12 14:40:00,273.96,274.03,273.8,274.03,8701.0,258.2695,258.3355,258.1186,258.3355,8701.0
2021-02-12 14:45:00,274.05,274.27,274.05,274.21,2022.0,258.3543,258.5617,258.3543,258.5052,2022.0
2021-02-12 14:50:00,274.23,274.28,273.98,274.0,5375.0,258.524,258.5712,258.2883,258.3072,5375.0
2021-02-12 14:55:00,273.95,274.24,273.95,274.15,5150.0,258.2601,258.5334,258.2601,258.4486,5150.0
2021-02-12 15:00:00,274.12,274.28,274.12,274.27,5411.0,258.4203,258.5712,258.4203,258.5617,5411.0
2021-02-12 15:05:00,274.62,274.72,274.4,274.58,3891.0,258.8917,258.986,258.6843,258.854,3891.0
2021-02-12 15:10:00,274.59,274.69,274.48,274.58,7073.0,258.8634,258.9577,258.7597,258.854,7073.0
2021-02-12 15:15:00,274.6,274.62,274.43,274.62,2200.0,258.8728,258.8917,258.7126,258.8917,2200.0
2021-02-12 15:20:00,274.56,274.73,274.49,274.62,6260.0,258.8351,258.9954,258.7691,258.8917,6260.0
2021-02-12 15:25:00,274.61,274.89,274.47,274.88,6455.0,258.8823,259.1462,258.7503,259.1368,6455.0
2021-02-12 15:30:00,274.87,275.88,274.79,275.88,5562.0,259.1274,260.0795,259.0519,260.0795,5562.0
2021-02-12 15:35:00,275.91,275.92,275.5,275.64,14625.0,260.1078,260.1172,259.7213,259.8533,14625.0
2021-02-12 15:40:00,275.67,275.82,275.59,275.62,12625.0,259.8815,260.023,259.8061,259.8344,12625.0
2021-02-12 15:45:00,275.56,275.79,275.43,275.77,15107.0,259.7778,259.9947,259.6553,259.9758,15107.0
2021-02-12 15:50:00,275.85,276.15,275.76,276.0,38537.0,260.0512,260.3341,259.9664,260.1926,38537.0
2021-02-12 15:55:00,275.98,276.33,275.76,276.25,49069.0,260.1738,260.5037,259.9664,260.4283,49069.0
2021-02-16 09:30:00,278.85,279.69,277.64,278.13,24297.0,262.8794,263.6713,261.7387,262.2007,24297.0
2021-02-16 09:35:00,278.11,278.11,276.88,277.0,4658.0,262.1818,262.1818,261.0222,261.1354,4658.0
2021-02-16 09:40:00,277.0,278.58,277.0,278.32,4317.0,261.1354,262.6249,261.1354,262.3798,4317.0
2021-02-16 09:45:00,278.63,278.8,277.48,278.68,7274.0,262.672,262.8323,261.5879,262.7192,7274.0
2021-02-16 09:50:00,278.37,278.66,277.85,278.63,3998.0,262.4269,262.7003,261.9367,262.672,3998.0
2021-02-16 09:55:00,278.15,278.94,278.07,278.07,3078.0,262.2195,262.9643,262.1441,262.1441,3078.0
2021-02-16 10:00:00,277.84,278.09,277.22,277.48,5739.0,261.9273,262.1629,261.3428,261.5879,5739.0
2021-02-16 10:05:00,277.25,277.25,276.69,277.01,4005.0,261.3711,261.3711,260.8431,261.1448,4005.0
2021-02-16 10:10:00,276.86,276.86,276.01,276.12,1801.0,261.0034,261.0034,260.2021,260.3058,1801.0
2021-02-16 10:15:00,276.0,276.72,275.73,276.45,4305.0,260.1926,260.8714,259.9381,260.6169,4305.0
2021-02-16 10:20:00,276.75,276.94,276.07,276.12,10234.0,260.8997,261.0788,260.2586,260.3058,10234.0
2021-02-16 10:25:00,276.0,276.34,275.77,276.15,6503.0,260.1926,260.5132,259.9758,260.3341,6503.0
2021-02-16 10:30:00,276.3,276.54,276.17,276.19,4883.0,260.4755,260.7017,260.3529,260.3718,4883.0
2021-02-16 10:35:00,276.06,276.06,275.2,275.82,6298.0,260.2492,260.2492,259.4385,260.023,6298.0
2021-02-16 10:40:00,275.7,275.79,274.86,274.97,7555.0,259.9098,259.9947,259.1179,259.2216,7555.0
2021-02-16 10:45:00,274.97,275.35,274.21,274.52,8917.0,259.2216,259.5799,258.5052,258.7974,8917.0
2021-02-16 10:50:00,274.63,275.24,274.53,274.64,5199.0,258.9011,259.4762,258.8068,258.9105,5199.0
2021-02-16 10:55:00,274.8,276.43,274.8,275.59,3807.0,259.0614,260.598,259.0614,259.8061,3807.0
2021-02-16 11:00:00,275.8,276.01,275.37,275.86,3435.0,260.0041,260.2021,259.5987,260.0607,3435.0
2021-02-16 11:05:00,275.63,275.85,275.46,275.58,6027.0,259.8438,260.0512,259.6836,259.7967,6027.0
2021-02-16 11:10:00,276.01,276.08,275.75,275.92,4245.0,260.2021,260.2681,259.957,260.1172,4245.0
2021-02-16 11:15:00,275.82,276.24,275.61,276.14,2241.0,260.023,260.4189,259.825,260.3246,2241.0
2021-02-16 11:20:00,276.16,276.17,275.84,275.95,4000.0,260.3435,260.3529,260.0418,260.1455,4000.0
2021-02-16 11:25:00,275.66,275.66,275.41,275.41,1481.0,259.8721,259.8721,259.6364,259.6364,1481.0
2021-02-16 11:30:00,275.55,275.55,274.85,275.14,4652.0,259.7684,259.7684,259.1085,259.3819,4652.0
2021-02-16 11:35:00,275.31,275.52,275.15,275.44,1974.0,259.5422,259.7401,259.3913,259.6647,1974.0
2021-02-16 11:40:00,275.44,275.68,275.23,275.4,5283.0,259.6647,259.891,259.4667,259.627,5283.0
2021-02-16 11:45:00,275.27,275.27,274.41,274.41,6241.0,259.5045,259.5045,258.6937,258.6937,6241.0
2021-02-16 11:50:00,274.39,274.99,274.39,274.9,5412.0,258.6749,259.2405,258.6749,259.1556,5412.0
2021-02-16 11:55:00,275.03,275.68,274.93,274.93,10117.0,259.2782,259.891,259.1839,259.1839,10117.0
2021-02-16 12:00:00,274.98,276.28,274.98,276.21,8172.0,259.2311,260.4566,259.2311,260.3906,8172.0
2021-02-16 12:05:00,276.2,276.29,275.99,276.03,2339.0,260.3812,260.466,260.1832,260.2209,2339.0
2021-02-16 12:10:00,275.79,276.97,275.79,276.97,9600.0,259.9947,261.1071,259.9947,261.1071,9600.0
2021-02-16 12:15:00,276.96,277.2,276.77,277.06,4239.0,261.0977,261.3239,260.9185,261.1919,4239.0
2021-02-16 12:20:00,277.06,277.44,276.82,276.87,3237.0,261.1919,261.5502,260.9657,261.0128,3237.0
2021-02-16 12:25:00,276.98,277.03,276.43,276.47,5638.0,261.1165,261.1637,260.598,260.6357,5638.0
2021-02-16 12:30:00,276.68,276.76,276.47,276.62,4209.0,260.8337,260.9091,260.6357,260.7771,4209.0
2021-02-16 12:35:00,276.62,277.0,276.42,276.42,3167.0,260.7771,261.1354,260.5886,260.5886,3167.0
2021-02-16 12:40:00,276.4,276.71,276.38,276.39,3205.0,260.5697,260.862,260.5509,260.5603,3205.0
2021-02-16 12:45:00,276.51,276.7,276.4,276.7,6981.0,260.6734,260.8526,260.5697,260.8526,6981.0
2021-02-16 12:50:00,276.66,276.7,276.55,276.65,1794.0,260.8148,260.8526,260.7111,260.8054,1794.0
2021-02-16 12:55:00,276.56,276.59,275.64,275.64,5428.0,260.7206,260.7489,259.8533,259.8533,5428.0
2021-02-16 13:00:00,275.83,276.09,275.78,276.09,2249.0,260.0324,260.2775,259.9852,260.2775,2249.0
2021-02-16 13:05:00,276.09,276.09,275.88,275.97,1119.0,260.2775,260.2775,260.0795,260.1644,1119.0
2021-02-16 13:10:00,275.89,276.04,275.82,275.82,2774.0,260.0889,260.2304,260.023,260.023,2774.0
2021-02-16 13:15:00,275.75,276.32,275.69,275.69,7668.0,259.957,260.4943,259.9004,259.9004,7668.0
2021-02-16 13:20:00,275.6,275.83,275.38,275.78,2465.0,259.8156,260.0324,259.6082,259.9852,2465.0
2021-02-16 13:25:00,275.93,275.93,275.7,275.82,1338.0,260.1267,260.1267,259.9098,260.023,1338.0
2021-02-16 13:30:00,275.77,276.2,275.76,276.19,3319.0,259.9758,260.3812,259.9664,260.3718,3319.0
2021-02-16 13:35:00,276.24,276.24,275.67,275.98,1900.0,260.4189,260.4189,259.8815,260.1738,1900.0
2021-02-16 13:40:00,275.78,276.12,275.46,276.1,3327.0,259.9852,260.3058,259.6836,260.2869,3327.0
2021-02-16 13:45:00,276.08,276.08,275.72,275.87,1523.0,260.2681,260.2681,259.9287,260.0701,1523.0
2021-02-16 13:50:00,275.98,276.09,275.86,275.86,3374.0,260.1738,260.2775,260.0607,260.0607,3374.0
2021-02-16 13:55:00,275.86,276.36,275.69,276.31,3418.0,260.0607,260.532,259.9004,260.4849,3418.0
2021-02-16 14:00:00,276.3,276.65,276.25,276.65,2641.0,260.4755,260.8054,260.4283,260.8054,2641.0
2021-02-16 14:05:00,276.73,276.73,276.27,276.27,3013.0,260.8808,260.8808,260.4472,260.4472,3013.0
2021-02-16 14:10:00,276.36,276.5,275.83,275.92,43896.0,260.532,260.664,260.0324,260.1172,43896.0
2021-02-16 14:15:00,276.08,276.49,276.0,276.4,3071.0,260.2681,260.6546,260.1926,260.5697,3071.0
2021-02-16 14:20:00,276.56,276.8,275.85,275.85,16891.0,260.7206,260.9468,260.0512,260.0512,16891.0
2021-02-16 14:25:00,275.85,276.68,275.73,276.6,3584.0,260.0512,260.8337,259.9381,260.7583,3584.0
2021-02-16 14:30:00,276.68,276.7,276.33,276.36,5869.0,260.8337,260.8526,260.5037,260.532,5869.0
2021-02-16 14:35:00,276.49,276.49,275.74,275.93,6368.0,260.6546,260.6546,259.9475,260.1267,6368.0
2021-02-16 14:40:00,275.97,276.29,275.87,276.27,3524.0,260.1644,260.466,260.0701,260.4472,3524.0
2021-02-16 14:45:00,276.07,276.17,275.78,275.81,2000.0,260.2586,260.3529,259.9852,260.0135,2000.0
2021-02-16 14:50:00,275.69,275.69,275.28,275.43,3505.0,259.9004,259.9004,259.5139,259.6553,3505.0
2021-02-16 14:55:00,275.53,275.82,275.48,275.82,3859.0,259.7496,260.023,259.7024,260.023,3859.0
2021-02-16 15:00:00,275.71,275.8,275.58,275.8,2691.0,259.9193,260.0041,259.7967,260.0041,2691.0
2021-02-16 15:05:00,275.89,276.08,275.86,276.0,3408.0,260.0889,260.2681,260.0607,260.1926,3408.0
2021-02-16 15:10:00,275.93,276.06,275.69,275.69,5213.0,260.1267,260.2492,259.9004,259.9004,5213.0
2021-02-16 15:15:00,275.63,276.03,275.59,275.75,7009.0,259.8438,260.2209,259.8061,259.957,7009.0
2021-02-16 15:20:00,275.83,276.25,275.81,276.04,10095.0,260.0324,260.4283,260.0135,260.2304,10095.0
2021-02-16 15:25:00,276.08,276.33,275.9,276.1,11344.0,260.2681,260.5037,260.0984,260.2869,11344.0
2021-02-16 15:30:00,276.12,276.34,275.9,276.28,20766.0,260.3058,260.5132,260.0984,260.4566,20766.0
2021-02-16 15:35:00,276.18,276.26,275.55,275.9,18127.0,260.3623,260.4378,259.7684,260.0984,18127.0
2021-02-16 15:40:00,275.9,276.31,275.82,276.0,26520.0,260.0984,260.4849,260.023,260.1926,26520.0
2021-02-16 15:45:00,275.95,276.16,275.7,275.98,11190.0,260.1455,260.3435,259.9098,260.1738,11190.0
2021-02-16 15:50:00,275.99,276.25,275.64,276.01,29816.0,260.1832,260.4283,259.8533,260.2021,29816.0
2021-02-16 15:55:00,275.98,276.46,275.89,275.89,58326.0,260.1738,260.6263,260.0889,260.0889,58326.0
2021-02-17 09:30:00,274.89,274.89,273.1,273.66,18439.0,259.1462,259.1462,257.4587,257.9867,18439.0
2021-02-17 09:35:00,273.34,274.21,272.86,273.54,10271.0,257.685,258.5052,257.2325,257.8735,10271.0
2021-02-17 09:40:00,273.76,275.17,273.46,274.78,6054.0,258.0809,259.4102,257.7981,259.0425,6054.0
2021-02-17 09:45:00,274.8,275.63,274.79,274.88,16733.0,259.0614,259.8438,259.0519,259.1368,16733.0
2021-02-17 09:50:00,274.77,275.84,274.77,275.46,6222.0,259.0331,260.0418,259.0331,259.6836,6222.0
2021-02-17 09:55:00,275.56,275.74,274.66,274.66,8318.0,259.7778,259.9475,258.9294,258.9294,8318.0
2021-02-17 10:00:00,274.93,275.34,274.83,274.83,2437.0,259.1839,259.5704,259.0897,259.0897,2437.0
2021-02-17 10:05:00,274.93,275.65,274.93,275.65,7971.0,259.1839,259.8627,259.1839,259.8627,7971.0
2021-02-17 10:10:00,275.8,275.8,274.83,274.97,6060.0,260.0041,260.0041,259.0897,259.2216,6060.0
2021-02-17 10:15:00,274.97,274.97,273.98,274.9,5824.0,259.2216,259.2216,258.2883,259.1556,5824.0
2021-02-17 10:20:00,275.29,275.29,274.35,274.36,3532.0,259.5233,259.5233,258.6371,258.6466,3532.0
2021-02-17 10:25:00,274.36,274.51,273.81,273.81,6018.0,258.6466,258.788,258.1281,258.1281,6018.0
2021-02-17 10:30:00,273.63,273.63,272.42,272.42,14663.0,257.9584,257.9584,256.8177,256.8177,14663.0
2021-02-17 10:35:00,272.37,272.97,272.28,272.63,5355.0,256.7705,257.3362,256.6857,257.0157,5355.0
2021-02-17 10:40:00,272.64,272.64,271.96,272.48,6453.0,257.0251,257.0251,256.384,256.8742,6453.0
2021-02-17 10:45:00,272.49,272.99,272.3,272.82,3327.0,256.8837,257.355,256.7046,257.1948,3327.0
2021-02-17 10:50:00,272.71,272.71,272.18,272.19,10089.0,257.0911,257.0911,256.5914,256.6009,10089.0
2021-02-17 10:55:00,272.47,272.82,272.43,272.59,4671.0,256.8648,257.1948,256.8271,256.9779,4671.0
2021-02-17 11:00:00,272.51,272.7,271.79,272.11,10132.0,256.9025,257.0816,256.2238,256.5254,10132.0
2021-02-17 11:05:00,272.06,272.35,271.79,272.34,4875.0,256.4783,256.7517,256.2238,256.7423,4875.0
2021-02-17 11:10:00,272.5,272.87,272.35,272.87,1605.0,256.8931,257.2419,256.7517,257.2419,1605.0
2021-02-17 11:15:00,272.59,272.59,271.65,271.73,4442.0,256.9779,256.9779,256.0918,256.1672,4442.0
2021-02-17 11:20:00,271.65,272.69,271.65,272.51,5856.0,256.0918,257.0722,256.0918,256.9025,5856.0
2021-02-17 11:25:00,272.41,272.83,272.38,272.7,6394.0,256.8083,257.2042,256.78,257.0816,6394.0
2021-02-17 11:30:00,272.54,273.78,272.52,273.78,15120.0,256.9308,258.0998,256.912,258.0998,15120.0
2021-02-17 11:35:00,273.77,273.86,273.11,273.47,4694.0,258.0904,258.1752,257.4682,257.8075,4694.0
2021-02-17 11:40:00,273.22,273.58,272.71,273.04,3796.0,257.5719,257.9112,257.0911,257.4022,3796.0
2021-02-17 11:45:00,273.05,273.51,272.6,273.5,3346.0,257.4116,257.8453,256.9874,257.8358,3346.0
2021-02-17 11:50:00,273.49,273.55,273.17,273.45,1200.0,257.8264,257.883,257.5247,257.7887,1200.0
2021-02-17 11:55:00,273.57,273.71,273.3,273.71,1200.0,257.9018,258.0338,257.6473,258.0338,1200.0
2021-02-17 12:00:00,273.82,273.98,273.65,273.94,1588.0,258.1375,258.2883,257.9772,258.2506,1588.0
2021-02-17 12:05:00,273.82,273.82,273.34,273.63,2730.0,258.1375,258.1375,257.685,257.9584,2730.0
2021-02-17 12:10:00,273.63,273.75,273.5,273.51,1845.0,257.9584,258.0715,257.8358,257.8453,1845.0
2021-02-17 12:15:00,273.63,273.63,272.61,272.61,7566.0,257.9584,257.9584,256.9968,256.9968,7566.0
2021-02-17 12:20:00,272.62,273.0,272.54,272.88,1578.0,257.0062,257.3645,256.9308,257.2513,1578.0
2021-02-17 12:25:00,272.97,273.21,272.86,273.11,3294.0,257.3362,257.5624,257.2325,257.4682,3294.0
2021-02-17 12:30:00,273.16,273.18,272.83,272.84,4213.0,257.5153,257.5342,257.2042,257.2136,4213.0
2021-02-17 12:35:00,272.82,272.93,272.72,272.93,1600.0,257.1948,257.2985,257.1005,257.2985,1600.0
2021-02-17 12:40:00,272.99,273.26,272.78,273.07,3028.0,257.355,257.6096,257.1571,257.4305,3028.0
2021-02-17 12:45:00,273.0,273.0,272.84,272.86,1389.0,257.3645,257.3645,257.2136,257.2325,1389.0
2021-02-17 12:50:00,272.78,273.06,272.7,272.77,4160.0,257.1571,257.421,257.0816,257.1476,4160.0
2021-02-17 12:55:00,272.76,272.91,272.7,272.7,1713.0,257.1382,257.2796,257.0816,257.0816,1713.0
2021-02-17 13:00:00,272.83,272.93,272.83,272.86,1367.0,257.2042,257.2985,257.2042,257.2325,1367.0
2021-02-17 13:05:00,272.91,273.06,272.83,272.94,2221.0,257.2796,257.421,257.2042,257.3079,2221.0
2021-02-17 13:10:00,272.89,272.95,272.6,272.6,2466.0,257.2608,257.3173,256.9874,256.9874,2466.0
2021-02-17 13:15:00,272.63,272.63,272.55,272.59,500.0,257.0157,257.0157,256.9402,256.9779,500.0
2021-02-17 13:20:00,272.63,272.63,272.45,272.5,1235.0,257.0157,257.0157,256.846,256.8931,1235.0
2021-02-17 13:25:00,272.53,272.83,272.49,272.83,1100.0,256.9214,257.2042,256.8837,257.2042,1100.0
2021-02-17 13:30:00,272.83,272.89,272.77,272.88,1009.0,257.2042,257.2608,257.1476,257.2513,1009.0
2021-02-17 13:35:00,273.02,273.02,272.84,272.91,2600.0,257.3833,257.3833,257.2136,257.2796,2600.0
2021-02-17 13:40:00,273.0,273.0,272.55,272.55,1784.0,257.3645,257.3645,256.9402,256.9402,1784.0
2021-02-17 13:45:00,272.55,272.58,272.17,272.17,2001.0,256.9402,256.9685,256.582,256.582,2001.0
2021-02-17 13:50:00,272.21,272.58,272.21,272.47,1617.0,256.6197,256.9685,256.6197,256.8648,1617.0
2021-02-17 13:55:00,272.56,272.9,272.5,272.81,3872.0,256.9497,257.2702,256.8931,257.1853,3872.0
2021-02-17 14:00:00,273.01,273.2,273.0,273.06,5189.0,257.3739,257.553,257.3645,257.421,5189.0
2021-02-17 14:05:00,273.1,273.43,272.96,273.35,1541.0,257.4587,257.7698,257.3268,257.6944,1541.0
2021-02-17 14:10:00,273.51,273.52,273.13,273.2,3947.0,257.8453,257.8547,257.487,257.553,3947.0
2021-02-17 14:15:00,273.14,273.23,272.84,272.9,4840.0,257.4964,257.5813,257.2136,257.2702,4840.0
2021-02-17 14:20:00,272.84,272.91,272.56,272.76,1224.0,257.2136,257.2796,256.9497,257.1382,1224.0
2021-02-17 14:25:00,272.77,272.83,272.5,272.5,800.0,257.1476,257.2042,256.8931,256.8931,800.0
2021-02-17 14:30:00,272.6,272.7,272.49,272.69,1460.0,256.9874,257.0816,256.8837,257.0722,1460.0
2021-02-17 14:35:00,272.76,273.1,272.63,272.85,7416.0,257.1382,257.4587,257.0157,257.2231,7416.0
2021-02-17 14:40:00,272.61,272.67,272.18,272.18,3157.0,256.9968,257.0534,256.5914,256.5914,3157.0
2021-02-17 14:45:00,272.29,272.44,272.22,272.44,5961.0,256.6951,256.8365,256.6291,256.8365,5961.0
2021-02-17 14:50:00,272.47,272.49,272.28,272.37,4178.0,256.8648,256.8837,256.6857,256.7705,4178.0
2021-02-17 14:55:00,272.36,272.55,272.36,272.36,2577.0,256.7611,256.9402,256.7611,256.7611,2577.0
2021-02-17 15:00:00,272.41,272.61,272.26,272.48,3999.0,256.8083,256.9968,256.6668,256.8742,3999.0
2021-02-17 15:05:00,272.54,272.63,272.49,272.55,1966.0,256.9308,257.0157,256.8837,256.9402,1966.0
2021-02-17 15:10:00,272.63,272.64,272.38,272.43,4613.0,257.0157,257.0251,256.78,256.8271,4613.0
2021-02-17 15:15:00,272.43,272.53,272.35,272.5,2228.0,256.8271,256.9214,256.7517,256.8931,2228.0
2021-02-17 15:20:00,272.43,272.54,272.3,272.3,3970.0,256.8271,256.9308,256.7046,256.7046,3970.0
2021-02-17 15:25:00,272.35,272.37,271.94,271.96,5558.0,256.7517,256.7705,256.3652,256.384,5558.0
2021-02-17 15:30:00,272.0,272.22,271.75,272.17,5612.0,256.4217,256.6291,256.1861,256.582,5612.0
2021-02-17 15:35:00,272.12,272.19,271.89,272.02,8461.0,256.5349,256.6009,256.318,256.4406,8461.0
2021-02-17 15:40:00,272.05,272.11,271.87,272.0,6573.0,256.4689,256.5254,256.2992,256.4217,6573.0
2021-02-17 15:45:00,271.97,272.07,271.87,271.87,8440.0,256.3935,256.4877,256.2992,256.2992,8440.0
2021-02-17 15:50:00,272.05,272.11,271.89,272.03,11406.0,256.4689,256.5254,256.318,256.45,11406.0
2021-02-17 15:55:00,271.98,272.13,271.84,271.98,16585.0,256.4029,256.5443,256.2709,256.4029,16585.0
2021-02-18 09:30:00,270.07,272.16,269.95,272.0,15498.0,254.6023,256.5726,254.4891,256.4217,15498.0
2021-02-18 09:35:00,271.46,271.89,270.8,271.89,5331.0,255.9127,256.318,255.2905,256.318,5331.0
2021-02-18 09:40:00,271.56,271.56,269.87,269.87,6743.0,256.0069,256.0069,254.4137,254.4137,6743.0
2021-02-18 09:45:00,269.76,271.82,269.43,271.13,5102.0,254.31,256.252,253.9989,255.6016,5102.0
2021-02-18 09:50:00,271.07,271.08,269.99,269.99,11845.0,255.545,255.5544,254.5269,254.5269,11845.0
2021-02-18 09:55:00,270.18,271.49,270.14,270.86,5669.0,254.706,255.9409,254.6683,255.347,5669.0
2021-02-18 10:00:00,270.69,271.1,270.1,270.28,3252.0,255.1868,255.5733,254.6306,254.8002,3252.0
2021-02-18 10:05:00,269.55,269.95,268.73,268.74,12476.0,254.1121,254.4891,253.339,253.3484,12476.0
2021-02-18 10:10:00,268.83,270.33,268.83,269.48,3566.0,253.4333,254.8474,253.4333,254.0461,3566.0
2021-02-18 10:15:00,269.43,269.43,268.86,269.01,2952.0,253.9989,253.9989,253.4616,253.603,2952.0
2021-02-18 10:20:00,268.74,268.84,268.5,268.56,1600.0,253.3484,253.4427,253.1222,253.1788,1600.0
2021-02-18 10:25:00,268.78,268.8,268.32,268.61,4185.0,253.3862,253.405,252.9525,253.2259,4185.0
2021-02-18 10:30:00,268.72,268.79,267.87,268.13,6150.0,253.3296,253.3956,252.5283,252.7734,6150.0
2021-02-18 10:35:00,267.93,268.4,267.72,268.4,6650.0,252.5848,253.0279,252.3869,253.0279,6650.0
2021-02-18 10:40:00,268.28,268.62,268.03,268.45,2300.0,252.9148,253.2353,252.6791,253.0751,2300.0
2021-02-18 10:45:00,268.19,268.19,267.74,267.88,3258.0,252.8299,252.8299,252.4057,252.5377,3258.0
2021-02-18 10:50:00,267.72,268.09,267.68,268.07,4939.0,252.3869,252.7357,252.3492,252.7168,4939.0
2021-02-18 10:55:00,267.98,268.37,267.82,267.97,22904.0,252.632,252.9996,252.4811,252.6225,22904.0
2021-02-18 11:00:00,267.91,268.18,267.65,268.16,6900.0,252.566,252.8205,252.3209,252.8017,6900.0
2021-02-18 11:05:00,268.44,268.57,268.12,268.13,11646.0,253.0656,253.1882,252.764,252.7734,11646.0
2021-02-18 11:10:00,268.27,268.27,267.78,268.12,2138.0,252.9054,252.9054,252.4434,252.764,2138.0
2021-02-18 11:15:00,268.27,268.62,268.05,268.19,8043.0,252.9054,253.2353,252.698,252.8299,8043.0
2021-02-18 11:20:00,268.21,268.35,268.0,268.0,8870.0,252.8488,252.9808,252.6508,252.6508,8870.0
2021-02-18 11:25:00,268.08,268.17,267.81,267.85,6142.0,252.7262,252.8111,252.4717,252.5094,6142.0
2021-02-18 11:30:00,267.77,268.0,267.71,268.0,8689.0,252.434,252.6508,252.3774,252.6508,8689.0
2021-02-18 11:35:00,267.95,268.17,267.81,268.05,7138.0,252.6037,252.8111,252.4717,252.698,7138.0
2021-02-18 11:40:00,268.0,268.2,267.87,267.96,3043.0,252.6508,252.8394,252.5283,252.6131,3043.0
2021-02-18 11:45:00,267.99,268.14,267.87,267.9,7575.0,252.6414,252.7828,252.5283,252.5566,7575.0
2021-02-18 11:50:00,267.88,268.02,267.88,268.01,1278.0,252.5377,252.6697,252.5377,252.6603,1278.0
2021-02-18 11:55:00,267.94,267.94,267.36,267.59,3038.0,252.5943,252.5943,252.0475,252.2643,3038.0
2021-02-18 12:00:00,267.54,267.54,267.25,267.4,1765.0,252.2172,252.2172,251.9438,252.0852,1765.0
2021-02-18 12:05:00,267.3,267.3,266.86,266.86,5656.0,251.9909,251.9909,251.5761,251.5761,5656.0
2021-02-18 12:10:00,266.79,266.79,266.26,266.39,4495.0,251.5101,251.5101,251.0105,251.133,4495.0
2021-02-18 12:15:00,266.5,266.87,266.37,266.38,2899.0,251.2367,251.5855,251.1142,251.1236,2899.0
2021-02-18 12:20:00,266.41,266.75,266.39,266.54,4195.0,251.1519,251.4724,251.133,251.2744,4195.0
2021-02-18 12:25:00,266.6,267.22,266.53,267.2,12352.0,251.331,251.9155,251.265,251.8966,12352.0
2021-02-18 12:30:00,267.17,267.17,266.81,266.9,7567.0,251.8684,251.8684,251.529,251.6138,7567.0
2021-02-18 12:35:00,266.94,267.2,266.94,267.18,1839.0,251.6515,251.8966,251.6515,251.8778,1839.0
2021-02-18 12:40:00,267.24,267.26,267.09,267.16,6318.0,251.9344,251.9532,251.7929,251.8589,6318.0
2021-02-18 12:45:00,267.16,267.27,267.0,267.0,4329.0,251.8589,251.9626,251.7081,251.7081,4329.0
2021-02-18 12:50:00,266.9,267.02,266.64,266.64,2878.0,251.6138,251.727,251.3687,251.3687,2878.0
2021-02-18 12:55:00,266.84,267.06,266.83,267.02,1630.0,251.5573,251.7647,251.5478,251.727,1630.0
2021-02-18 13:00:00,267.01,267.03,266.72,266.91,1671.0,251.7175,251.7364,251.4441,251.6233,1671.0
2021-02-18 13:05:00,267.01,267.17,266.89,267.1,3545.0,251.7175,251.8684,251.6044,251.8024,3545.0
2021-02-18 13:10:00,267.0,267.04,266.76,266.79,6338.0,251.7081,251.7458,251.4818,251.5101,6338.0
2021-02-18 13:15:00,266.94,267.27,266.88,267.27,6945.0,251.6515,251.9626,251.595,251.9626,6945.0
2021-02-18 13:20:00,267.31,267.76,267.27,267.69,6490.0,252.0003,252.4246,251.9626,252.3586,6490.0
2021-02-18 13:25:00,267.92,268.25,267.82,268.11,10854.0,252.5754,252.8865,252.4811,252.7545,10854.0
2021-02-18 13:30:00,268.0,268.54,267.87,268.21,6747.0,252.6508,253.1599,252.5283,252.8488,6747.0
2021-02-18 13:35:00,268.16,268.47,268.02,268.25,13201.0,252.8017,253.0939,252.6697,252.8865,13201.0
2021-02-18 13:40:00,267.96,268.2,267.91,268.19,8694.0,252.6131,252.8394,252.566,252.8299,8694.0
2021-02-18 13:45:00,268.16,268.56,268.13,268.48,12582.0,252.8017,253.1788,252.7734,253.1033,12582.0
2021-02-18 13:50:00,268.45,268.84,268.42,268.46,8209.0,253.0751,253.4427,253.0468,253.0845,8209.0
2021-02-18 13:55:00,268.45,268.78,268.24,268.45,13144.0,253.0751,253.3862,252.8771,253.0751,13144.0
2021-02-18 14:00:00,268.36,268.98,268.35,268.9,6035.0,252.9902,253.5747,252.9808,253.4993,6035.0
2021-02-18 14:05:00,268.9,268.98,268.17,268.44,7888.0,253.4993,253.5747,252.8111,253.0656,7888.0
2021-02-18 14:10:00,268.47,268.63,268.33,268.52,4742.0,253.0939,253.2447,252.9619,253.141,4742.0
2021-02-18 14:15:00,268.76,268.76,268.42,268.6,12553.0,253.3673,253.3673,253.0468,253.2165,12553.0
2021-02-18 14:20:00,268.58,268.69,268.43,268.54,6672.0,253.1976,253.3013,253.0562,253.1599,6672.0
2021-02-18 14:25:00,268.71,268.72,268.42,268.55,4831.0,253.3202,253.3296,253.0468,253.1693,4831.0
2021-02-18 14:30:00,268.51,268.61,268.4,268.48,5810.0,253.1316,253.2259,253.0279,253.1033,5810.0
2021-02-18 14:35:00,268.38,268.71,268.36,268.71,3855.0,253.0091,253.3202,252.9902,253.3202,3855.0
2021-02-18 14:40:00,268.69,268.7,268.4,268.44,8674.0,253.3013,253.3107,253.0279,253.0656,8674.0
2021-02-18 14:45:00,268.33,268.63,268.33,268.49,3384.0,252.9619,253.2447,252.9619,253.1128,3384.0
2021-02-18 14:50:00,268.47,268.51,268.1,268.18,3111.0,253.0939,253.1316,252.7451,252.8205,3111.0
2021-02-18 14:55:00,268.23,268.74,268.21,268.74,7210.0,252.8677,253.3484,252.8488,253.3484,7210.0
2021-02-18 15:00:00,268.64,268.78,268.56,268.66,4795.0,253.2542,253.3862,253.1788,253.273,4795.0
2021-02-18 15:05:00,268.66,268.69,268.5,268.63,7501.0,253.273,253.3013,253.1222,253.2447,7501.0
2021-02-18 15:10:00,268.63,268.69,268.49,268.49,8015.0,253.2447,253.3013,253.1128,253.1128,8015.0
2021-02-18 15:15:00,268.54,268.67,268.38,268.42,5520.0,253.1599,253.2825,253.0091,253.0468,5520.0
2021-02-18 15:20:00,268.42,268.53,268.38,268.38,6758.0,253.0468,253.1505,253.0091,253.0091,6758.0
2021-02-18 15:25:00,268.45,268.52,268.22,268.29,5430.0,253.0751,253.141,252.8582,252.9242,5430.0
2021-02-18 15:30:00,268.35,268.62,268.35,268.56,6260.0,252.9808,253.2353,252.9808,253.1788,6260.0
2021-02-18 15:35:00,268.61,268.64,268.4,268.4,16365.0,253.2259,253.2542,253.0279,253.0279,16365.0
2021-02-18 15:40:00,268.4,268.58,268.17,268.5,19815.0,253.0279,253.1976,252.8111,253.1222,19815.0
2021-02-18 15:45:00,268.54,268.56,268.04,268.04,13658.0,253.1599,253.1788,252.6885,252.6885,13658.0
2021-02-18 15:50:00,268.06,268.59,268.05,268.5,14865.0,252.7074,253.207,252.698,253.1222,14865.0
2021-02-18 15:55:00,268.44,268.44,267.89,268.35,45373.0,253.0656,253.0656,252.5471,252.9808,45373.0
2021-02-19 09:30:00,271.04,272.3,269.37,272.0,27205.0,255.5167,256.7046,253.9424,256.4217,27205.0
2021-02-19 09:35:00,272.06,272.47,271.17,272.05,4321.0,256.4783,256.8648,255.6393,256.4689,4321.0
2021-02-19 09:40:00,272.0,272.62,271.69,272.07,24881.0,256.4217,257.0062,256.1295,256.4877,24881.0
2021-02-19 09:45:00,272.09,272.64,271.86,272.51,15989.0,256.5066,257.0251,256.2898,256.9025,15989.0
2021-02-19 09:50:00,272.63,272.83,272.51,272.71,17129.0,257.0157,257.2042,256.9025,257.0911,17129.0
2021-02-19 09:55:00,272.63,274.22,272.59,274.21,38925.0,257.0157,258.5146,256.9779,258.5052,38925.0
2021-02-19 10:00:00,274.22,274.63,273.77,274.49,7707.0,258.5146,258.9011,258.0904,258.7691,7707.0
2021-02-19 10:05:00,274.22,274.49,274.03,274.13,28663.0,258.5146,258.7691,258.3355,258.4297,28663.0
2021-02-19 10:10:00,274.24,274.45,273.83,274.22,12639.0,258.5334,258.7314,258.1469,258.5146,12639.0
2021-02-19 10:15:00,274.19,274.56,274.09,274.56,3173.0,258.4863,258.8351,258.392,258.8351,3173.0
2021-02-19 10:20:00,274.12,274.25,273.72,274.21,4119.0,258.4203,258.5429,258.0432,258.5052,4119.0
2021-02-19 10:25:00,274.25,274.88,273.88,274.87,28902.0,258.5429,259.1368,258.1941,259.1274,28902.0
2021-02-19 10:30:00,274.75,274.86,274.64,274.77,6716.0,259.0142,259.1179,258.9105,259.0331,6716.0
2021-02-19 10:35:00,274.66,274.7,274.37,274.47,5677.0,258.9294,258.9671,258.656,258.7503,5677.0
2021-02-19 10:40:00,274.46,274.64,273.97,273.97,11078.0,258.7408,258.9105,258.2789,258.2789,11078.0
2021-02-19 10:45:00,273.97,274.2,273.86,274.02,2872.0,258.2789,258.4957,258.1752,258.326,2872.0
2021-02-19 10:50:00,274.0,274.45,273.86,274.29,3300.0,258.3072,258.7314,258.1752,258.5806,3300.0
2021-02-19 10:55:00,274.42,274.58,274.3,274.51,3735.0,258.7031,258.854,258.59,258.788,3735.0
2021-02-19 11:00:00,274.51,274.55,274.18,274.33,6573.0,258.788,258.8257,258.4769,258.6183,6573.0
2021-02-19 11:05:00,274.32,274.59,274.24,274.44,3532.0,258.6089,258.8634,258.5334,258.722,3532.0
2021-02-19 11:10:00,274.44,274.8,274.24,274.8,118819.0,258.722,259.0614,258.5334,259.0614,118819.0
2021-02-19 11:15:00,274.94,275.79,274.86,275.05,37497.0,259.1934,259.9947,259.1179,259.2971,37497.0
2021-02-19 11:20:00,275.34,275.55,275.2,275.25,4385.0,259.5704,259.7684,259.4385,259.4856,4385.0
2021-02-19 11:25:00,275.31,275.4,274.96,274.98,8017.0,259.5422,259.627,259.2122,259.2311,8017.0
2021-02-19 11:30:00,275.04,276.11,275.04,275.57,15686.0,259.2876,260.2963,259.2876,259.7873,15686.0
2021-02-19 11:35:00,275.65,275.82,274.99,275.0,22059.0,259.8627,260.023,259.2405,259.2499,22059.0
2021-02-19 11:40:00,275.0,275.24,275.0,275.06,17625.0,259.2499,259.4762,259.2499,259.3065,17625.0
2021-02-19 11:45:00,275.08,275.27,274.7,275.18,10189.0,259.3253,259.5045,258.9671,259.4196,10189.0
2021-02-19 11:50:00,275.27,275.91,275.04,275.91,12524.0,259.5045,260.1078,259.2876,260.1078,12524.0
2021-02-19 11:55:00,275.9,276.0,275.4,275.42,9265.0,260.0984,260.1926,259.627,259.6459,9265.0
2021-02-19 12:00:00,275.51,276.15,275.31,275.93,7516.0,259.7307,260.3341,259.5422,260.1267,7516.0
2021-02-19 12:05:00,275.92,276.01,275.66,275.82,9366.0,260.1172,260.2021,259.8721,260.023,9366.0
2021-02-19 12:10:00,276.0,276.34,275.75,276.0,12584.0,260.1926,260.5132,259.957,260.1926,12584.0
2021-02-19 12:15:00,276.0,276.87,276.0,276.77,2534.0,260.1926,261.0128,260.1926,260.9185,2534.0
2021-02-19 12:20:00,276.65,276.76,276.05,276.19,25361.0,260.8054,260.9091,260.2398,260.3718,25361.0
2021-02-19 12:25:00,276.18,277.14,276.18,277.05,17236.0,260.3623,261.2674,260.3623,261.1825,17236.0
2021-02-19 12:30:00,276.91,278.17,276.91,277.87,74365.0,261.0505,262.2384,261.0505,261.9555,74365.0
2021-02-19 12:35:00,278.0,278.64,277.97,278.64,5678.0,262.0781,262.6814,262.0498,262.6814,5678.0
2021-02-19 12:40:00,278.41,279.14,278.41,278.79,90989.0,262.4646,263.1528,262.4646,262.8229,90989.0
2021-02-19 12:45:00,278.68,278.82,277.59,277.96,10855.0,262.7192,262.8511,261.6916,262.0404,10855.0
2021-02-19 12:50:00,278.03,279.11,277.88,278.91,14798.0,262.1064,263.1245,261.965,262.936,14798.0
2021-02-19 12:55:00,278.8,279.37,278.8,279.03,9840.0,262.8323,263.3696,262.8323,263.0491,9840.0
2021-02-19 13:00:00,279.12,279.16,278.86,279.11,4411.0,263.134,263.1717,262.8888,263.1245,4411.0
2021-02-19 13:05:00,279.12,279.35,278.87,279.24,5350.0,263.134,263.3508,262.8983,263.2471,5350.0
2021-02-19 13:10:00,279.3,280.21,279.27,280.06,15443.0,263.3036,264.1615,263.2754,264.0201,15443.0
2021-02-19 13:15:00,279.94,280.17,279.76,280.06,5634.0,263.907,264.1238,263.7373,264.0201,5634.0
2021-02-19 13:20:00,280.05,280.05,279.08,279.09,16876.0,264.0107,264.0107,263.0962,263.1057,16876.0
2021-02-19 13:25:00,279.04,279.62,278.91,279.45,52429.0,263.0585,263.6053,262.936,263.4451,52429.0
2021-02-19 13:30:00,279.5,279.56,278.77,278.77,5552.0,263.4922,263.5488,262.804,262.804,5552.0
2021-02-19 13:35:00,278.79,279.39,278.64,279.3,4192.0,262.8229,263.3885,262.6814,263.3036,4192.0
2021-02-19 13:40:00,279.22,279.22,278.92,279.19,7135.0,263.2282,263.2282,262.9454,263.1999,7135.0
2021-02-19 13:45:00,279.33,279.33,278.82,278.83,9567.0,263.3319,263.3319,262.8511,262.8606,9567.0
2021-02-19 13:50:00,278.89,279.46,278.89,279.35,7241.0,262.9171,263.4545,262.9171,263.3508,7241.0
2021-02-19 13:55:00,279.35,279.93,279.33,279.93,8174.0,263.3508,263.8976,263.3319,263.8976,8174.0
2021-02-19 14:00:00,280.0,280.11,279.29,279.4,8831.0,263.9636,264.0673,263.2942,263.3979,8831.0
2021-02-19 14:05:00,279.37,279.51,279.37,279.45,800.0,263.3696,263.5016,263.3696,263.4451,800.0
2021-02-19 14:10:00,279.58,280.05,279.51,280.05,5102.0,263.5676,264.0107,263.5016,264.0107,5102.0
2021-02-19 14:15:00,280.01,280.17,279.9,279.9,12967.0,263.973,264.1238,263.8693,263.8693,12967.0
2021-02-19 14:20:00,279.89,279.89,279.23,279.41,8044.0,263.8599,263.8599,263.2377,263.4073,8044.0
2021-02-19 14:25:00,279.44,279.6,278.99,278.99,3516.0,263.4356,263.5865,263.0114,263.0114,3516.0
2021-02-19 14:30:00,278.98,279.74,278.98,279.61,3589.0,263.002,263.7184,263.002,263.5959,3589.0
2021-02-19 14:35:00,279.51,279.92,279.51,279.75,3466.0,263.5016,263.8881,263.5016,263.7279,3466.0
2021-02-19 14:40:00,279.71,279.93,279.62,279.76,7182.0,263.6902,263.8976,263.6053,263.7373,7182.0
2021-02-19 14:45:00,279.86,279.95,279.73,279.83,12353.0,263.8316,263.9164,263.709,263.8033,12353.0
2021-02-19 14:50:00,279.84,280.15,279.49,280.15,8109.0,263.8127,264.105,263.4828,264.105,8109.0
2021-02-19 14:55:00,280.15,280.66,280.15,280.37,9741.0,264.105,264.5858,264.105,264.3124,9741.0
2021-02-19 15:00:00,280.3,280.39,279.79,279.8,4955.0,264.2464,264.3312,263.7656,263.775,4955.0
2021-02-19 15:05:00,279.8,279.85,279.02,279.02,10684.0,263.775,263.8221,263.0397,263.0397,10684.0
2021-02-19 15:10:00,279.15,280.16,279.15,280.03,7426.0,263.1622,264.1144,263.1622,263.9918,7426.0
2021-02-19 15:15:00,280.03,280.59,279.97,280.5,8943.0,263.9918,264.5198,263.9353,264.4349,8943.0
2021-02-19 15:20:00,280.59,280.6,280.06,280.29,6748.0,264.5198,264.5292,264.0201,264.2369,6748.0
2021-02-19 15:25:00,280.2,280.29,279.92,280.29,2905.0,264.1521,264.2369,263.8881,264.2369,2905.0
2021-02-19 15:30:00,280.19,280.69,280.16,280.48,5300.0,264.1427,264.614,264.1144,264.4161,5300.0
2021-02-19 15:35:00,280.41,280.7,280.41,280.67,7433.0,264.3501,264.6235,264.3501,264.5952,7433.0
2021-02-19 15:40:00,280.61,280.74,280.12,280.24,18844.0,264.5386,264.6612,264.0767,264.1898,18844.0
2021-02-19 15:45:00,280.13,280.54,279.91,279.95,9546.0,264.0861,264.4726,263.8787,263.9164,9546.0
2021-02-19 15:50:00,280.07,280.07,279.28,279.48,14105.0,264.0295,264.0295,263.2848,263.4733,14105.0
2021-02-19 15:55:00,279.58,279.83,279.27,279.73,38437.0,263.5676,263.8033,263.2754,263.709,38437.0
2021-02-22 09:30:00,279.73,281.82,278.12,280.18,73102.0,263.709,265.6793,262.1912,264.1332,73102.0
2021-02-22 09:35:00,280.0,281.27,279.9,280.57,30481.0,263.9636,265.1608,263.8693,264.5009,30481.0
2021-02-22 09:40:00,280.84,281.11,280.27,280.77,12697.0,264.7554,265.01,264.2181,264.6895,12697.0
2021-02-22 09:45:00,280.62,280.81,279.72,280.26,13615.0,264.548,264.7272,263.6996,264.2087,13615.0
2021-02-22 09:50:00,280.42,281.31,280.4,281.03,7646.0,264.3595,265.1985,264.3406,264.9346,7646.0
2021-02-22 09:55:00,281.03,282.01,280.99,281.96,18039.0,264.9346,265.8584,264.8969,265.8113,18039.0
2021-02-22 10:00:00,281.96,282.01,281.26,281.78,6733.0,265.8113,265.8584,265.1514,265.6416,6733.0
2021-02-22 10:05:00,281.74,282.14,281.42,281.62,5253.0,265.6039,265.981,265.3022,265.4908,5253.0
2021-02-22 10:10:00,281.57,282.18,281.15,281.15,14648.0,265.4436,266.0187,265.0477,265.0477,14648.0
2021-02-22 10:15:00,281.15,281.72,280.4,281.04,20520.0,265.0477,265.585,264.3406,264.944,20520.0
2021-02-22 10:20:00,281.38,281.7,281.22,281.22,6806.0,265.2645,265.5662,265.1137,265.1137,6806.0
2021-02-22 10:25:00,281.47,281.49,281.14,281.49,3723.0,265.3494,265.3682,265.0383,265.3682,3723.0
2021-02-22 10:30:00,281.57,282.64,281.57,282.63,9598.0,265.4436,266.4524,265.4436,266.4429,9598.0
2021-02-22 10:35:00,282.5,283.09,282.31,282.89,11797.0,266.3204,266.8766,266.1413,266.688,11797.0
2021-02-22 10:40:00,282.87,283.17,282.86,282.99,6951.0,266.6692,266.952,266.6598,266.7823,6951.0
2021-02-22 10:45:00,283.06,283.67,283.0,283.35,12751.0,266.8483,267.4234,266.7917,267.1217,12751.0
2021-02-22 10:50:00,283.28,283.57,281.97,281.98,5969.0,267.0557,267.3291,265.8207,265.8302,5969.0
2021-02-22 10:55:00,282.14,282.95,282.06,282.72,7459.0,265.981,266.7446,265.9056,266.5278,7459.0
2021-02-22 11:00:00,282.93,283.89,282.72,283.63,9184.0,266.7257,267.6308,266.5278,267.3857,9184.0
2021-02-22 11:05:00,283.74,283.74,282.79,283.22,6966.0,267.4894,267.4894,266.5938,266.9991,6966.0
2021-02-22 11:10:00,283.08,283.32,282.29,283.19,12393.0,266.8672,267.0934,266.1224,266.9709,12393.0
2021-02-22 11:15:00,283.11,283.11,282.85,283.0,15501.0,266.8954,266.8954,266.6503,266.7917,15501.0
2021-02-22 11:20:00,282.99,283.63,282.89,283.57,15612.0,266.7823,267.3857,266.688,267.3291,15612.0
2021-02-22 11:25:00,283.61,283.67,283.15,283.67,8127.0,267.3668,267.4234,266.9331,267.4234,8127.0
2021-02-22 11:30:00,283.5,284.1,283.38,283.5,8612.0,267.2631,267.8287,267.15,267.2631,8612.0
2021-02-22 11:35:00,283.5,283.98,283.45,283.57,13251.0,267.2631,267.7156,267.216,267.3291,13251.0
2021-02-22 11:40:00,283.54,284.33,283.54,283.85,5857.0,267.3008,268.0456,267.3008,267.593,5857.0
2021-02-22 11:45:00,283.9,284.85,283.72,284.24,14311.0,267.6402,268.5358,267.4705,267.9607,14311.0
2021-02-22 11:50:00,284.17,284.46,283.91,284.15,12437.0,267.8947,268.1681,267.6496,267.8759,12437.0
2021-02-22 11:55:00,284.18,284.36,283.98,284.09,5354.0,267.9041,268.0738,267.7156,267.8193,5354.0
2021-02-22 12:00:00,284.0,284.2,283.84,284.2,18430.0,267.7345,267.923,267.5836,267.923,18430.0
2021-02-22 12:05:00,284.21,284.62,284.15,284.5,7147.0,267.9324,268.3189,267.8759,268.2058,7147.0
2021-02-22 12:10:00,284.42,284.49,284.1,284.49,1779.0,268.1304,268.1964,267.8287,268.1964,1779.0
2021-02-22 12:15:00,284.53,284.53,284.08,284.34,3106.0,268.2341,268.2341,267.8099,268.055,3106.0
2021-02-22 12:20:00,284.18,284.49,284.04,284.49,14086.0,267.9041,268.1964,267.7722,268.1964,14086.0
2021-02-22 12:25:00,284.56,285.05,284.56,285.0,8602.0,268.2624,268.7243,268.2624,268.6772,8602.0
2021-02-22 12:30:00,285.0,285.02,284.67,284.98,6398.0,268.6772,268.696,268.3661,268.6583,6398.0
2021-02-22 12:35:00,284.98,285.59,284.98,285.33,5167.0,268.6583,269.2334,268.6583,268.9883,5167.0
2021-02-22 12:40:00,285.32,285.32,284.67,284.69,4097.0,268.9789,268.9789,268.3661,268.3849,4097.0
2021-02-22 12:45:00,284.63,284.7,284.18,284.26,5711.0,268.3284,268.3944,267.9041,267.9796,5711.0
2021-02-22 12:50:00,284.32,284.64,284.29,284.53,5328.0,268.0361,268.3378,268.0078,268.2341,5328.0
2021-02-22 12:55:00,284.5,284.61,284.3,284.59,14789.0,268.2058,268.3095,268.0173,268.2907,14789.0
2021-02-22 13:00:00,284.58,284.72,284.54,284.66,7775.0,268.2812,268.4132,268.2435,268.3567,7775.0
2021-02-22 13:05:00,284.66,284.68,284.26,284.5,9331.0,268.3567,268.3755,267.9796,268.2058,9331.0
2021-02-22 13:10:00,284.55,284.95,284.5,284.7,6128.0,268.253,268.63,268.2058,268.3944,6128.0
2021-02-22 13:15:00,284.71,284.71,284.4,284.47,6421.0,268.4038,268.4038,268.1115,268.1775,6421.0
2021-02-22 13:20:00,284.54,285.0,284.49,284.5,4730.0,268.2435,268.6772,268.1964,268.2058,4730.0
2021-02-22 13:25:00,284.81,285.02,284.68,284.75,3656.0,268.4981,268.696,268.3755,268.4415,3656.0
2021-02-22 13:30:00,284.79,285.05,284.64,284.94,6665.0,268.4792,268.7243,268.3378,268.6206,6665.0
2021-02-22 13:35:00,285.03,285.03,284.64,284.71,4790.0,268.7055,268.7055,268.3378,268.4038,4790.0
2021-02-22 13:40:00,284.75,285.12,284.65,285.01,5771.0,268.4415,268.7903,268.3472,268.6866,5771.0
2021-02-22 13:45:00,285.0,285.03,284.91,284.91,6731.0,268.6772,268.7055,268.5923,268.5923,6731.0
2021-02-22 13:50:00,284.91,284.93,284.5,284.5,4937.0,268.5923,268.6112,268.2058,268.2058,4937.0
2021-02-22 13:55:00,284.53,284.92,284.49,284.92,9063.0,268.2341,268.6018,268.1964,268.6018,9063.0
2021-02-22 14:00:00,285.05,285.33,284.87,284.87,6795.0,268.7243,268.9883,268.5546,268.5546,6795.0
2021-02-22 14:05:00,284.8,284.94,284.43,284.43,5670.0,268.4886,268.6206,268.1398,268.1398,5670.0
2021-02-22 14:10:00,284.45,284.46,283.79,283.79,8946.0,268.1587,268.1681,267.5365,267.5365,8946.0
2021-02-22 14:15:00,283.89,284.4,283.89,284.29,6141.0,267.6308,268.1115,267.6308,268.0078,6141.0
2021-02-22 14:20:00,284.59,284.68,283.97,283.97,7124.0,268.2907,268.3755,267.7062,267.7062,7124.0
2021-02-22 14:25:00,284.0,284.1,283.96,284.1,2055.0,267.7345,267.8287,267.6967,267.8287,2055.0
2021-02-22 14:30:00,284.25,284.86,284.02,284.72,13469.0,267.9701,268.5452,267.7533,268.4132,13469.0
2021-02-22 14:35:00,284.67,284.67,284.3,284.5,7005.0,268.3661,268.3661,268.0173,268.2058,7005.0
2021-02-22 14:40:00,284.56,284.72,284.45,284.66,8301.0,268.2624,268.4132,268.1587,268.3567,8301.0
2021-02-22 14:45:00,284.57,284.65,284.02,284.14,5992.0,268.2718,268.3472,267.7533,267.8664,5992.0
2021-02-22 14:50:00,284.08,284.4,283.79,283.79,16185.0,267.8099,268.1115,267.5365,267.5365,16185.0
2021-02-22 14:55:00,284.0,284.15,283.91,284.04,9146.0,267.7345,267.8759,267.6496,267.7722,9146.0
2021-02-22 15:00:00,284.03,284.63,284.03,284.5,15737.0,267.7627,268.3284,267.7627,268.2058,15737.0
2021-02-22 15:05:00,284.53,284.82,284.0,284.35,12501.0,268.2341,268.5075,267.7345,268.0644,12501.0
2021-02-22 15:10:00,284.55,284.76,284.26,284.52,8866.0,268.253,268.4509,267.9796,268.2247,8866.0
2021-02-22 15:15:00,284.51,284.7,284.27,284.36,7061.0,268.2152,268.3944,267.989,268.0738,7061.0
2021-02-22 15:20:00,284.35,284.69,284.03,284.34,10875.0,268.0644,268.3849,267.7627,268.055,10875.0
2021-02-22 15:25:00,284.4,284.47,283.86,283.86,11285.0,268.1115,268.1775,267.6025,267.6025,11285.0
2021-02-22 15:30:00,283.86,284.01,283.75,283.89,10279.0,267.6025,267.7439,267.4988,267.6308,10279.0
2021-02-22 15:35:00,283.9,284.11,283.52,283.71,14182.0,267.6402,267.8382,267.282,267.4611,14182.0
2021-02-22 15:40:00,283.75,283.84,283.25,283.73,10388.0,267.4988,267.5836,267.0274,267.4799,10388.0
2021-02-22 15:45:00,283.73,283.82,283.5,283.56,11415.0,267.4799,267.5648,267.2631,267.3197,11415.0
2021-02-22 15:50:00,283.5,283.63,282.67,282.67,24710.0,267.2631,267.3857,266.4806,266.4806,24710.0
2021-02-22 15:55:00,282.69,282.84,282.09,282.32,46139.0,266.4995,266.6409,265.9339,266.1507,46139.0
2021-02-23 09:30:00,283.56,283.56,279.74,281.69,13527.0,267.3197,267.3197,263.7184,265.5568,13527.0
2021-02-23 09:35:00,281.12,283.59,281.12,282.81,25810.0,265.0194,267.3479,265.0194,266.6126,25810.0
2021-02-23 09:40:00,282.07,282.59,280.78,280.78,13648.0,265.915,266.4052,264.6989,264.6989,13648.0
2021-02-23 09:45:00,280.61,280.61,277.85,277.93,12053.0,264.5386,264.5386,261.9367,262.0121,12053.0
2021-02-23 09:50:00,277.48,279.18,276.74,278.79,12876.0,261.5879,263.1905,260.8903,262.8229,12876.0
2021-02-23 09:55:00,279.27,280.52,279.27,279.81,13705.0,263.2754,264.4538,263.2754,263.7844,13705.0
2021-02-23 10:00:00,279.82,281.06,279.15,280.43,7053.0,263.7939,264.9628,263.1622,264.3689,7053.0
2021-02-23 10:05:00,280.86,281.46,279.94,281.02,8266.0,264.7743,265.3399,263.907,264.9251,8266.0
2021-02-23 10:10:00,281.29,281.6,280.87,281.6,5268.0,265.1797,265.4719,264.7837,265.4719,5268.0
2021-02-23 10:15:00,281.38,281.69,280.8,281.5,7821.0,265.2645,265.5568,264.7177,265.3776,7821.0
2021-02-23 10:20:00,281.5,282.63,281.5,282.63,6547.0,265.3776,266.4429,265.3776,266.4429,6547.0
2021-02-23 10:25:00,282.56,282.88,282.1,282.15,10459.0,266.3769,266.6786,265.9433,265.9904,10459.0
2021-02-23 10:30:00,282.15,282.15,281.07,281.68,4438.0,265.9904,265.9904,264.9723,265.5473,4438.0
2021-02-23 10:35:00,281.72,282.66,281.56,282.39,4163.0,265.585,266.4712,265.4342,266.2167,4163.0
2021-02-23 10:40:00,282.52,282.87,281.96,282.44,6301.0,266.3392,266.6692,265.8113,266.2638,6301.0
2021-02-23 10:45:00,282.5,283.13,282.46,282.79,7036.0,266.3204,266.9143,266.2827,266.5938,7036.0
2021-02-23 10:50:00,282.82,283.08,282.63,282.8,7736.0,266.622,266.8672,266.4429,266.6032,7736.0
2021-02-23 10:55:00,282.93,283.18,282.62,282.96,11128.0,266.7257,266.9614,266.4335,266.754,11128.0
2021-02-23 11:00:00,282.76,283.59,282.58,283.31,8944.0,266.5655,267.3479,266.3958,267.084,8944.0
2021-02-23 11:05:00,283.26,283.26,282.66,283.04,8042.0,267.0368,267.0368,266.4712,266.8294,8042.0
2021-02-23 11:10:00,282.92,282.92,282.22,282.22,4117.0,266.7163,266.7163,266.0564,266.0564,4117.0
2021-02-23 11:15:00,282.46,282.9,281.96,282.06,2461.0,266.2827,266.6975,265.8113,265.9056,2461.0
2021-02-23 11:20:00,282.06,282.06,281.59,281.8,1660.0,265.9056,265.9056,265.4625,265.6605,1660.0
2021-02-23 11:25:00,281.53,281.8,281.27,281.53,2678.0,265.4059,265.6605,265.1608,265.4059,2678.0
2021-02-23 11:30:00,281.75,282.68,281.22,282.49,4603.0,265.6133,266.4901,265.1137,266.3109,4603.0
2021-02-23 11:35:00,282.44,282.44,281.83,282.08,5233.0,266.2638,266.2638,265.6887,265.9244,5233.0
2021-02-23 11:40:00,281.85,281.86,281.11,281.11,4587.0,265.7076,265.717,265.01,265.01,4587.0
2021-02-23 11:45:00,281.09,281.38,280.73,280.94,3662.0,264.9911,265.2645,264.6517,264.8497,3662.0
2021-02-23 11:50:00,280.75,281.95,280.75,281.05,4032.0,264.6706,265.8019,264.6706,264.9534,4032.0
2021-02-23 11:55:00,281.0,281.59,281.0,281.47,1000.0,264.9063,265.4625,264.9063,265.3494,1000.0
2021-02-23 12:00:00,281.35,281.35,280.42,280.91,4555.0,265.2362,265.2362,264.3595,264.8214,4555.0
2021-02-23 12:05:00,281.13,281.13,280.4,280.56,18171.0,265.0288,265.0288,264.3406,264.4915,18171.0
2021-02-23 12:10:00,280.71,280.81,280.6,280.65,1501.0,264.6329,264.7272,264.5292,264.5763,1501.0
2021-02-23 12:15:00,280.53,281.0,280.1,280.59,31473.0,264.4632,264.9063,264.0578,264.5198,31473.0
2021-02-23 12:20:00,280.45,280.51,280.0,280.07,7198.0,264.3878,264.4443,263.9636,264.0295,7198.0
2021-02-23 12:25:00,280.07,281.22,280.07,281.22,6296.0,264.0295,265.1137,264.0295,265.1137,6296.0
2021-02-23 12:30:00,281.12,281.81,280.99,281.81,6066.0,265.0194,265.6699,264.8969,265.6699,6066.0
2021-02-23 12:35:00,281.66,281.68,280.9,281.08,7721.0,265.5285,265.5473,264.812,264.9817,7721.0
2021-02-23 12:40:00,281.05,281.9,280.81,281.9,22597.0,264.9534,265.7547,264.7272,265.7547,22597.0
2021-02-23 12:45:00,282.02,282.38,281.77,281.77,2684.0,265.8679,266.2072,265.6322,265.6322,2684.0
2021-02-23 12:50:00,281.88,282.07,281.14,281.81,3928.0,265.7359,265.915,265.0383,265.6699,3928.0
2021-02-23 12:55:00,281.87,281.87,281.14,281.21,3866.0,265.7265,265.7265,265.0383,265.1043,3866.0
2021-02-23 13:00:00,281.18,281.9,280.95,281.44,3824.0,265.076,265.7547,264.8591,265.3211,3824.0
2021-02-23 13:05:00,281.5,281.58,281.04,281.29,8342.0,265.3776,265.4531,264.944,265.1797,8342.0
2021-02-23 13:10:00,281.41,281.62,281.22,281.31,4410.0,265.2928,265.4908,265.1137,265.1985,4410.0
2021-02-23 13:15:00,281.47,281.77,281.27,281.77,3068.0,265.3494,265.6322,265.1608,265.6322,3068.0
2021-02-23 13:20:00,281.9,282.0,281.34,281.96,4559.0,265.7547,265.849,265.2268,265.8113,4559.0
2021-02-23 13:25:00,281.95,282.03,281.6,281.85,6339.0,265.8019,265.8773,265.4719,265.7076,6339.0
2021-02-23 13:30:00,281.84,281.93,281.57,281.75,4107.0,265.6982,265.783,265.4436,265.6133,4107.0
2021-02-23 13:35:00,281.75,281.79,281.55,281.76,4050.0,265.6133,265.651,265.4248,265.6228,4050.0
2021-02-23 13:40:00,281.94,282.13,281.6,281.66,6663.0,265.7924,265.9716,265.4719,265.5285,6663.0
2021-02-23 13:45:00,281.7,282.18,281.41,282.02,4785.0,265.5662,266.0187,265.2928,265.8679,4785.0
2021-02-23 13:50:00,282.02,282.1,281.69,281.7,8689.0,265.8679,265.9433,265.5568,265.5662,8689.0
2021-02-23 13:55:00,281.85,282.2,281.76,282.02,6791.0,265.7076,266.0376,265.6228,265.8679,6791.0
2021-02-23 14:00:00,282.12,282.33,281.97,282.03,8851.0,265.9621,266.1601,265.8207,265.8773,8851.0
2021-02-23 14:05:00,282.21,282.69,281.97,282.66,11746.0,266.047,266.4995,265.8207,266.4712,11746.0
2021-02-23 14:10:00,282.6,283.3,282.6,282.98,3600.0,266.4146,267.0746,266.4146,266.7729,3600.0
2021-02-23 14:15:00,283.07,283.6,282.93,283.56,2076.0,266.8577,267.3574,266.7257,267.3197,2076.0
2021-02-23 14:20:00,283.64,283.64,282.82,282.92,6892.0,267.3951,267.3951,266.622,266.7163,6892.0
2021-02-23 14:25:00,282.94,283.27,282.94,283.23,5690.0,266.7352,267.0463,266.7352,267.0086,5690.0
2021-02-23 14:30:00,283.28,283.36,282.54,282.54,7442.0,267.0557,267.1311,266.3581,266.3581,7442.0
2021-02-23 14:35:00,282.52,283.3,282.4,282.66,8120.0,266.3392,267.0746,266.2261,266.4712,8120.0
2021-02-23 14:40:00,282.59,283.22,282.59,283.13,10249.0,266.4052,266.9991,266.4052,266.9143,10249.0
2021-02-23 14:45:00,283.22,283.29,282.87,283.19,6821.0,266.9991,267.0651,266.6692,266.9709,6821.0
2021-02-23 14:50:00,283.17,283.6,283.06,283.06,11098.0,266.952,267.3574,266.8483,266.8483,11098.0
2021-02-23 14:55:00,283.18,283.5,282.97,283.5,4043.0,266.9614,267.2631,266.7635,267.2631,4043.0
2021-02-23 15:00:00,283.5,284.29,283.45,284.29,15051.0,267.2631,268.0078,267.216,268.0078,15051.0
2021-02-23 15:05:00,284.48,284.64,284.29,284.41,7310.0,268.187,268.3378,268.0078,268.121,7310.0
2021-02-23 15:10:00,284.41,285.0,284.34,284.69,15374.0,268.121,268.6772,268.055,268.3849,15374.0
2021-02-23 15:15:00,284.74,285.0,284.74,285.0,8351.0,268.4321,268.6772,268.4321,268.6772,8351.0
2021-02-23 15:20:00,285.15,285.35,284.81,284.94,18558.0,268.8186,269.0071,268.4981,268.6206,18558.0
2021-02-23 15:25:00,285.01,285.49,284.99,285.33,8782.0,268.6866,269.1391,268.6678,268.9883,8782.0
2021-02-23 15:30:00,285.33,286.25,285.26,286.25,12463.0,268.9883,269.8556,268.9223,269.8556,12463.0
2021-02-23 15:35:00,286.26,286.67,286.0,286.42,11729.0,269.865,270.2515,269.6199,270.0159,11729.0
2021-02-23 15:40:00,286.64,286.68,285.9,285.95,10460.0,270.2233,270.261,269.5256,269.5728,10460.0
2021-02-23 15:45:00,285.96,286.28,285.65,285.66,12979.0,269.5822,269.8839,269.29,269.2994,12979.0
2021-02-23 15:50:00,285.72,286.16,285.6,285.68,18408.0,269.3559,269.7707,269.2428,269.3182,18408.0
2021-02-23 15:55:00,285.8,286.43,285.52,286.07,47622.0,269.4314,270.0253,269.1674,269.6859,47622.0
2021-02-24 09:30:00,285.92,289.04,285.92,288.54,10446.0,269.5445,272.4858,269.5445,272.0144,10446.0
2021-02-24 09:35:00,288.28,288.28,286.32,287.03,3005.0,271.7693,271.7693,269.9216,270.5909,3005.0
2021-02-24 09:40:00,287.03,288.11,286.56,287.27,17417.0,270.5909,271.6091,270.1478,270.8172,17417.0
2021-02-24 09:45:00,287.03,287.82,287.01,287.16,3547.0,270.5909,271.3357,270.5721,270.7135,3547.0
2021-02-24 09:50:00,286.98,287.11,285.29,286.15,3959.0,270.5438,270.6663,268.9506,269.7613,3959.0
2021-02-24 09:55:00,286.17,286.89,286.12,286.8,2356.0,269.7802,270.4589,269.733,270.3741,2356.0
2021-02-24 10:00:00,286.75,287.19,286.24,286.24,2602.0,270.327,270.7418,269.8462,269.8462,2602.0
2021-02-24 10:05:00,286.56,287.08,286.39,286.85,4119.0,270.1478,270.6381,269.9876,270.4212,4119.0
2021-02-24 10:10:00,287.03,287.11,286.16,286.6,3844.0,270.5909,270.6663,269.7707,270.1855,3844.0
2021-02-24 10:15:00,286.57,287.69,286.57,287.13,17555.0,270.1573,271.2131,270.1573,270.6852,17555.0
2021-02-24 10:20:00,286.95,287.95,286.88,287.74,5920.0,270.5155,271.4582,270.4495,271.2603,5920.0
2021-02-24 10:25:00,287.78,287.9,287.32,287.32,4207.0,271.298,271.4111,270.8643,270.8643,4207.0
2021-02-24 10:30:00,287.44,288.71,287.37,288.71,5972.0,270.9774,272.1747,270.9114,272.1747,5972.0
2021-02-24 10:35:00,288.43,289.6,288.29,289.6,2659.0,271.9107,273.0137,271.7788,273.0137,2659.0
2021-02-24 10:40:00,289.61,290.0,289.57,289.75,7731.0,273.0232,273.3908,272.9854,273.1551,7731.0
2021-02-24 10:45:00,289.56,289.91,289.48,289.49,5362.0,272.976,273.306,272.9006,272.91,5362.0
2021-02-24 10:50:00,289.26,289.4,289.0,289.4,9232.0,272.6932,272.8252,272.4481,272.8252,9232.0
2021-02-24 10:55:00,289.42,290.18,289.42,289.59,12189.0,272.844,273.5605,272.844,273.0043,12189.0
2021-02-24 11:00:00,289.6,290.0,289.4,289.63,5532.0,273.0137,273.3908,272.8252,273.042,5532.0
2021-02-24 11:05:00,289.97,290.17,289.77,289.82,4288.0,273.3625,273.5511,273.174,273.2211,4288.0
2021-02-24 11:10:00,289.71,289.85,289.37,289.85,3700.0,273.1174,273.2494,272.7969,273.2494,3700.0
2021-02-24 11:15:00,289.99,290.08,289.78,289.9,7135.0,273.3814,273.4662,273.1834,273.2965,7135.0
2021-02-24 11:20:00,289.88,290.27,289.72,290.16,17001.0,273.2777,273.6454,273.1269,273.5417,17001.0
2021-02-24 11:25:00,290.15,290.81,290.1,290.3,16493.0,273.5322,274.1544,273.4851,273.6736,16493.0
2021-02-24 11:30:00,290.38,290.65,290.2,290.56,54577.0,273.7491,274.0036,273.5794,273.9187,54577.0
2021-02-24 11:35:00,290.82,291.43,290.72,291.33,74080.0,274.1639,274.7389,274.0696,274.6446,74080.0
2021-02-24 11:40:00,291.23,291.43,290.85,290.87,5587.0,274.5504,274.7389,274.1921,274.211,5587.0
2021-02-24 11:45:00,290.79,291.14,290.79,291.14,2465.0,274.1356,274.4655,274.1356,274.4655,2465.0
2021-02-24 11:50:00,291.06,291.06,290.54,290.54,2219.0,274.3901,274.3901,273.8999,273.8999,2219.0
2021-02-24 11:55:00,290.6,292.65,290.49,292.28,14329.0,273.9565,275.889,273.8528,275.5402,14329.0
2021-02-24 12:00:00,292.32,292.33,291.87,292.19,4404.0,275.5779,275.5874,275.1537,275.4554,4404.0
2021-02-24 12:05:00,292.19,292.19,291.41,291.41,4404.0,275.4554,275.4554,274.7201,274.7201,4404.0
2021-02-24 12:10:00,291.62,291.68,291.12,291.12,8432.0,274.918,274.9746,274.4467,274.4467,8432.0
2021-02-24 12:15:00,291.32,291.32,290.94,291.08,2610.0,274.6352,274.6352,274.277,274.409,2610.0
2021-02-24 12:20:00,291.53,292.11,291.33,291.93,1618.0,274.8332,275.38,274.6446,275.2103,1618.0
2021-02-24 12:25:00,291.73,292.24,291.73,291.86,4988.0,275.0217,275.5025,275.0217,275.1443,4988.0
2021-02-24 12:30:00,291.81,292.06,291.77,291.95,35453.0,275.0972,275.3328,275.0594,275.2291,35453.0
2021-02-24 12:35:00,291.95,292.08,291.74,291.93,31844.0,275.2291,275.3517,275.0312,275.2103,31844.0
2021-02-24 12:40:00,292.07,292.08,291.88,291.97,1935.0,275.3423,275.3517,275.1631,275.248,1935.0
2021-02-24 12:45:00,291.93,292.11,291.81,291.99,25291.0,275.2103,275.38,275.0972,275.2668,25291.0
2021-02-24 12:50:00,292.06,292.09,291.61,292.04,34040.0,275.3328,275.3611,274.9086,275.314,34040.0
2021-02-24 12:55:00,292.0,292.12,292.0,292.12,800.0,275.2763,275.3894,275.2763,275.3894,800.0
2021-02-24 13:00:00,292.18,293.13,292.07,293.06,8065.0,275.446,276.3416,275.3423,276.2756,8065.0
2021-02-24 13:05:00,293.06,293.62,292.92,293.28,3064.0,276.2756,276.8035,276.1436,276.483,3064.0
2021-02-24 13:10:00,293.43,293.49,293.13,293.49,1335.0,276.6244,276.6809,276.3416,276.6809,1335.0
2021-02-24 13:15:00,293.33,293.52,293.1,293.52,3301.0,276.5301,276.7092,276.3133,276.7092,3301.0
2021-02-24 13:20:00,293.58,293.58,293.19,293.36,1597.0,276.7658,276.7658,276.3981,276.5584,1597.0
2021-02-24 13:25:00,293.39,294.46,293.39,293.88,35712.0,276.5867,277.5954,276.5867,277.0486,35712.0
2021-02-24 13:30:00,293.98,294.3,293.93,294.3,2000.0,277.1429,277.4445,277.0957,277.4445,2000.0
2021-02-24 13:35:00,294.27,294.7,294.26,294.47,31154.0,277.4163,277.8216,277.4068,277.6048,31154.0
2021-02-24 13:40:00,294.39,294.52,294.1,294.1,4377.0,277.5294,277.6519,277.256,277.256,4377.0
2021-02-24 13:45:00,293.98,294.23,293.5,293.5,2796.0,277.1429,277.3786,276.6904,276.6904,2796.0
2021-02-24 13:50:00,293.49,293.99,293.49,293.96,4200.0,276.6809,277.1523,276.6809,277.124,4200.0
2021-02-24 13:55:00,293.84,294.53,293.83,294.53,3970.0,277.0109,277.6614,277.0015,277.6614,3970.0
2021-02-24 14:00:00,294.5,294.63,294.27,294.5,15291.0,277.6331,277.7556,277.4163,277.6331,15291.0
2021-02-24 14:05:00,294.52,294.52,294.01,294.06,3641.0,277.6519,277.6519,277.1712,277.2183,3641.0
2021-02-24 14:10:00,294.01,294.01,293.22,293.26,24761.0,277.1712,277.1712,276.4264,276.4641,24761.0
2021-02-24 14:15:00,293.34,293.98,293.24,293.98,4404.0,276.5395,277.1429,276.4453,277.1429,4404.0
2021-02-24 14:20:00,294.18,294.41,293.75,294.04,3917.0,277.3314,277.5482,276.926,277.1994,3917.0
2021-02-24 14:25:00,293.96,294.34,293.9,294.07,4978.0,277.124,277.4823,277.0675,277.2277,4978.0
2021-02-24 14:30:00,294.18,294.28,293.9,293.9,2533.0,277.3314,277.4257,277.0675,277.0675,2533.0
2021-02-24 14:35:00,294.01,294.02,293.61,293.62,1965.0,277.1712,277.1806,276.7941,276.8035,1965.0
2021-02-24 14:40:00,293.61,293.95,293.61,293.64,4585.0,276.7941,277.1146,276.7941,276.8223,4585.0
2021-02-24 14:45:00,293.66,293.72,292.99,292.99,5141.0,276.8412,276.8978,276.2096,276.2096,5141.0
2021-02-24 14:50:00,293.06,293.12,292.69,293.09,2383.0,276.2756,276.3321,275.9268,276.3038,2383.0
2021-02-24 14:55:00,293.19,293.21,292.83,292.9,2362.0,276.3981,276.417,276.0587,276.1247,2362.0
2021-02-24 15:00:00,292.97,293.15,292.83,293.06,62446.0,276.1907,276.3604,276.0587,276.2756,62446.0
2021-02-24 15:05:00,293.06,293.67,293.06,293.56,3859.0,276.2756,276.8506,276.2756,276.7469,3859.0
2021-02-24 15:10:00,293.56,294.25,293.37,294.18,6387.0,276.7469,277.3974,276.5678,277.3314,6387.0
2021-02-24 15:15:00,294.23,294.98,294.15,294.98,10121.0,277.3786,278.0856,277.3031,278.0856,10121.0
2021-02-24 15:20:00,294.95,295.05,294.61,295.05,11870.0,278.0573,278.1516,277.7368,278.1516,11870.0
2021-02-24 15:25:00,295.08,295.83,295.08,295.67,10736.0,278.1799,278.8869,278.1799,278.7361,10736.0
2021-02-24 15:30:00,295.63,296.5,295.63,296.34,25021.0,278.6984,279.5185,278.6984,279.3677,25021.0
2021-02-24 15:35:00,296.34,296.38,295.76,296.0,15831.0,279.3677,279.4054,278.8209,279.0472,15831.0
2021-02-24 15:40:00,295.95,296.3,295.56,296.11,16946.0,279.0,279.33,278.6324,279.1509,16946.0
2021-02-24 15:45:00,296.24,297.21,296.02,296.93,18903.0,279.2734,280.1879,279.066,279.9239,18903.0
2021-02-24 15:50:00,297.0,297.36,296.26,296.59,35303.0,279.9899,280.3293,279.2923,279.6034,35303.0
2021-02-24 15:55:00,296.44,297.72,296.35,297.06,113518.0,279.462,280.6687,279.3771,280.0465,113518.0
2021-02-25 09:30:00,296.1,297.86,295.62,295.62,19153.0,279.1415,280.8007,278.6889,278.6889,19153.0
2021-02-25 09:35:00,295.78,296.26,294.17,294.71,20920.0,278.8398,279.2923,277.322,277.8311,20920.0
2021-02-25 09:40:00,294.33,295.54,294.31,295.41,4606.0,277.4728,278.6135,277.454,278.491,4606.0
2021-02-25 09:45:00,295.41,295.6,293.36,294.24,7856.0,278.491,278.6701,276.5584,277.388,7856.0
2021-02-25 09:50:00,294.06,294.95,293.81,294.85,7482.0,277.2183,278.0573,276.9826,277.963,7482.0
2021-02-25 09:55:00,295.07,295.94,294.79,295.69,7880.0,278.1704,278.9906,277.9065,278.7549,7880.0
2021-02-25 10:00:00,295.17,295.61,294.9,295.37,5447.0,278.2647,278.6795,278.0102,278.4533,5447.0
2021-02-25 10:05:00,295.41,295.72,294.35,294.35,7074.0,278.491,278.7832,277.4917,277.4917,7074.0
2021-02-25 10:10:00,294.68,295.36,294.26,294.4,4875.0,277.8028,278.4438,277.4068,277.5388,4875.0
2021-02-25 10:15:00,294.01,294.31,293.6,293.88,5835.0,277.1712,277.454,276.7846,277.0486,5835.0
2021-02-25 10:20:00,294.29,294.6,293.94,294.29,4317.0,277.4351,277.7274,277.1052,277.4351,4317.0
2021-02-25 10:25:00,294.28,294.28,293.74,293.82,10242.0,277.4257,277.4257,276.9166,276.992,10242.0
2021-02-25 10:30:00,293.74,293.74,292.86,292.97,11845.0,276.9166,276.9166,276.087,276.1907,11845.0
2021-02-25 10:35:00,292.91,292.91,292.04,292.04,7291.0,276.1342,276.1342,275.314,275.314,7291.0
2021-02-25 10:40:00,291.82,292.57,291.49,292.01,9154.0,275.1066,275.8136,274.7955,275.2857,9154.0
2021-02-25 10:45:00,292.24,292.72,291.46,292.08,8625.0,275.5025,275.955,274.7672,275.3517,8625.0
2021-02-25 10:50:00,291.93,291.93,291.08,291.92,4883.0,275.2103,275.2103,274.409,275.2009,4883.0
2021-02-25 10:55:00,292.18,293.01,292.0,293.01,6144.0,275.446,276.2284,275.2763,276.2284,6144.0
2021-02-25 11:00:00,292.68,294.54,292.63,293.75,10304.0,275.9173,277.6708,275.8702,276.926,10304.0
2021-02-25 11:05:00,293.75,294.33,293.57,294.27,8056.0,276.926,277.4728,276.7564,277.4163,8056.0
2021-02-25 11:10:00,294.46,294.57,293.92,294.22,4503.0,277.5954,277.6991,277.0863,277.3691,4503.0
2021-02-25 11:15:00,294.22,294.61,293.69,294.29,4945.0,277.3691,277.7368,276.8695,277.4351,4945.0
2021-02-25 11:20:00,294.48,294.84,293.56,293.87,5864.0,277.6142,277.9536,276.7469,277.0392,5864.0
2021-02-25 11:25:00,293.82,294.25,293.65,293.74,8243.0,276.992,277.3974,276.8318,276.9166,8243.0
2021-02-25 11:30:00,293.87,293.97,293.61,293.62,8270.0,277.0392,277.1334,276.7941,276.8035,8270.0
2021-02-25 11:35:00,293.72,293.86,292.94,293.75,9249.0,276.8978,277.0297,276.1624,276.926,9249.0
2021-02-25 11:40:00,293.62,293.84,293.44,293.84,7451.0,276.8035,277.0109,276.6338,277.0109,7451.0
2021-02-25 11:45:00,293.84,293.84,292.96,293.47,19839.0,277.0109,277.0109,276.1813,276.6621,19839.0
2021-02-25 11:50:00,293.3,294.87,293.26,294.25,15781.0,276.5018,277.9819,276.4641,277.3974,15781.0
2021-02-25 11:55:00,294.18,294.35,293.49,294.13,15033.0,277.3314,277.4917,276.6809,277.2843,15033.0
2021-02-25 12:00:00,294.13,294.13,292.5,292.9,9492.0,277.2843,277.2843,275.7476,276.1247,9492.0
2021-02-25 12:05:00,293.02,293.79,292.78,293.45,10181.0,276.2379,276.9638,276.0116,276.6432,10181.0
2021-02-25 12:10:00,293.4,294.15,292.96,294.15,7731.0,276.5961,277.3031,276.1813,277.3031,7731.0
2021-02-25 12:15:00,294.1,294.31,293.71,293.71,5961.0,277.256,277.454,276.8883,276.8883,5961.0
2021-02-25 12:20:00,293.64,294.08,293.05,293.67,9812.0,276.8223,277.2371,276.2661,276.8506,9812.0
2021-02-25 12:25:00,293.81,293.81,293.27,293.66,10584.0,276.9826,276.9826,276.4735,276.8412,10584.0
2021-02-25 12:30:00,293.69,293.75,292.84,293.03,19650.0,276.8695,276.926,276.0682,276.2473,19650.0
2021-02-25 12:35:00,293.03,293.73,292.87,293.46,8431.0,276.2473,276.9072,276.0964,276.6527,8431.0
2021-02-25 12:40:00,293.37,293.42,292.9,293.19,6097.0,276.5678,276.6149,276.1247,276.3981,6097.0
2021-02-25 12:45:00,293.22,293.8,292.91,293.04,4603.0,276.4264,276.9732,276.1342,276.2567,4603.0
2021-02-25 12:50:00,293.0,293.27,292.37,292.44,8452.0,276.219,276.4735,275.6251,275.6911,8452.0
2021-02-25 12:55:00,292.4,292.85,291.43,291.43,14686.0,275.6534,276.0776,274.7389,274.7389,14686.0
2021-02-25 13:00:00,291.5,292.08,290.69,291.23,7781.0,274.8049,275.3517,274.0413,274.5504,7781.0
2021-02-25 13:05:00,291.39,291.58,290.66,291.4,10678.0,274.7012,274.8803,274.013,274.7106,10678.0
2021-02-25 13:10:00,291.58,291.76,290.93,291.76,4753.0,274.8803,275.05,274.2676,275.05,4753.0
2021-02-25 13:15:00,291.53,292.33,291.15,292.33,4542.0,274.8332,275.5874,274.475,275.5874,4542.0
2021-02-25 13:20:00,292.57,293.66,292.48,293.62,6022.0,275.8136,276.8412,275.7288,276.8035,6022.0
2021-02-25 13:25:00,293.52,293.78,293.07,293.53,4804.0,276.7092,276.9543,276.285,276.7186,4804.0
2021-02-25 13:30:00,293.57,293.88,293.02,293.02,5004.0,276.7564,277.0486,276.2379,276.2379,5004.0
2021-02-25 13:35:00,293.28,293.68,292.42,293.68,5113.0,276.483,276.8601,275.6722,276.8601,5113.0
2021-02-25 13:40:00,293.51,293.81,293.15,293.81,4788.0,276.6998,276.9826,276.3604,276.9826,4788.0
2021-02-25 13:45:00,293.88,294.14,292.9,293.86,35633.0,277.0486,277.2937,276.1247,277.0297,35633.0
2021-02-25 13:50:00,293.46,293.46,291.91,292.29,3279.0,276.6527,276.6527,275.1914,275.5497,3279.0
2021-02-25 13:55:00,292.22,292.78,292.01,292.52,3138.0,275.4837,276.0116,275.2857,275.7665,3138.0
2021-02-25 14:00:00,292.46,292.54,291.94,292.53,4413.0,275.7099,275.7853,275.2197,275.7759,4413.0
2021-02-25 14:05:00,292.57,293.46,292.28,293.01,7709.0,275.8136,276.6527,275.5402,276.2284,7709.0
2021-02-25 14:10:00,292.89,293.38,292.89,293.29,3597.0,276.1153,276.5772,276.1153,276.4924,3597.0
2021-02-25 14:15:00,293.38,294.08,293.33,294.07,2311.0,276.5772,277.2371,276.5301,277.2277,2311.0
2021-02-25 14:20:00,294.11,294.75,293.93,294.57,5380.0,277.2654,277.8688,277.0957,277.6991,5380.0
2021-02-25 14:25:00,294.66,294.71,294.33,294.61,4869.0,277.7839,277.8311,277.4728,277.7368,4869.0
2021-02-25 14:30:00,294.64,294.64,294.08,294.23,8097.0,277.7651,277.7651,277.2371,277.3786,8097.0
2021-02-25 14:35:00,294.22,294.44,294.05,294.16,6760.0,277.3691,277.5765,277.2089,277.3126,6760.0
2021-02-25 14:40:00,293.99,294.68,293.95,294.45,5432.0,277.1523,277.8028,277.1146,277.586,5432.0
2021-02-25 14:45:00,294.66,294.66,293.26,293.31,3943.0,277.7839,277.7839,276.4641,276.5112,3943.0
2021-02-25 14:50:00,293.5,293.81,292.89,292.89,4382.0,276.6904,276.9826,276.1153,276.1153,4382.0
2021-02-25 14:55:00,292.82,293.26,292.32,292.35,4489.0,276.0493,276.4641,275.5779,275.6062,4489.0
2021-02-25 15:00:00,292.4,292.98,291.3,291.34,3556.0,275.6534,276.2001,274.6164,274.6541,3556.0
2021-02-25 15:05:00,291.48,291.58,289.71,289.95,5960.0,274.7861,274.8803,273.1174,273.3437,5960.0
2021-02-25 15:10:00,290.19,291.13,290.18,290.48,7045.0,273.5699,274.4561,273.5605,273.8433,7045.0
2021-02-25 15:15:00,290.43,290.43,289.6,289.78,5164.0,273.7962,273.7962,273.0137,273.1834,5164.0
2021-02-25 15:20:00,289.61,290.3,289.36,289.36,5508.0,273.0232,273.6736,272.7875,272.7875,5508.0
2021-02-25 15:25:00,289.54,289.95,289.04,289.27,8238.0,272.9572,273.3437,272.4858,272.7026,8238.0
2021-02-25 15:30:00,289.08,289.98,288.72,288.8,9920.0,272.5235,273.372,272.1841,272.2595,9920.0
2021-02-25 15:35:00,288.64,288.66,287.79,288.66,7580.0,272.1087,272.1276,271.3074,272.1276,7580.0
2021-02-25 15:40:00,288.74,289.36,288.01,288.98,10168.0,272.203,272.7875,271.5148,272.4292,10168.0
2021-02-25 15:45:00,288.88,290.29,288.85,289.99,21867.0,272.335,273.6642,272.3067,273.3814,21867.0
2021-02-25 15:50:00,290.16,290.21,288.45,288.96,32903.0,273.5417,273.5888,271.9296,272.4104,32903.0
2021-02-25 15:55:00,288.68,289.81,288.33,289.39,54025.0,272.1464,273.2117,271.8165,272.8158,54025.0
2021-02-26 09:30:00,289.17,290.24,287.94,288.59,17755.0,272.6084,273.6171,271.4488,272.0616,17755.0
2021-02-26 09:35:00,288.11,290.06,288.11,290.06,3538.0,271.6091,273.4474,271.6091,273.4474,3538.0
2021-02-26 09:40:00,289.24,289.95,289.16,289.62,3155.0,272.6743,273.3437,272.5989,273.0326,3155.0
2021-02-26 09:45:00,289.61,290.82,289.42,289.43,2431.0,273.0232,274.1639,272.844,272.8535,2431.0
2021-02-26 09:50:00,289.81,290.27,288.91,288.91,4505.0,273.2117,273.6454,272.3632,272.3632,4505.0
2021-02-26 09:55:00,288.02,288.31,287.96,288.24,1700.0,271.5242,271.7976,271.4677,271.7316,1700.0
2021-02-26 10:00:00,287.5,288.0,286.51,287.93,7516.0,271.034,271.5054,270.1007,271.4394,7516.0
2021-02-26 10:05:00,288.34,288.41,287.44,287.44,1785.0,271.8259,271.8919,270.9774,270.9774,1785.0
2021-02-26 10:10:00,287.38,287.94,286.92,287.05,2630.0,270.9209,271.4488,270.4872,270.6098,2630.0
2021-02-26 10:15:00,287.27,287.7,286.63,286.77,2824.0,270.8172,271.2225,270.2138,270.3458,2824.0
2021-02-26 10:20:00,287.06,287.06,285.2,285.64,4792.0,270.6192,270.6192,268.8657,269.2805,4792.0
2021-02-26 10:25:00,285.38,286.96,284.13,284.16,5277.0,269.0354,270.5249,267.857,267.8853,5277.0
2021-02-26 10:30:00,284.11,285.83,284.11,285.57,3605.0,267.8382,269.4596,267.8382,269.2145,3605.0
2021-02-26 10:35:00,285.57,287.38,285.26,287.11,4315.0,269.2145,270.9209,268.9223,270.6663,4315.0
2021-02-26 10:40:00,287.73,287.94,287.16,287.78,2607.0,271.2508,271.4488,270.7135,271.298,2607.0
2021-02-26 10:45:00,287.56,288.76,287.19,288.76,8532.0,271.0906,272.2218,270.7418,272.2218,8532.0
2021-02-26 10:50:00,288.58,288.62,287.06,287.06,5354.0,272.0521,272.0899,270.6192,270.6192,5354.0
2021-02-26 10:55:00,287.4,287.69,286.87,287.31,3510.0,270.9397,271.2131,270.4401,270.8549,3510.0
2021-02-26 11:00:00,287.14,288.62,287.14,288.57,3415.0,270.6946,272.0899,270.6946,272.0427,3415.0
2021-02-26 11:05:00,288.5,289.05,288.39,288.93,8700.0,271.9767,272.4952,271.873,272.3821,8700.0
2021-02-26 11:10:00,288.48,289.38,288.07,288.85,10905.0,271.9579,272.8063,271.5714,272.3067,10905.0
2021-02-26 11:15:00,289.04,289.36,288.74,289.32,5074.0,272.4858,272.7875,272.203,272.7498,5074.0
2021-02-26 11:20:00,289.52,289.52,288.61,289.0,4889.0,272.9383,272.9383,272.0804,272.4481,4889.0
2021-02-26 11:25:00,289.11,289.8,289.03,289.15,1328.0,272.5518,273.2023,272.4764,272.5895,1328.0
2021-02-26 11:30:00,289.44,290.4,289.44,290.4,1710.0,272.8629,273.7679,272.8629,273.7679,1710.0
2021-02-26 11:35:00,290.18,290.76,290.18,290.26,2006.0,273.5605,274.1073,273.5605,273.6359,2006.0
2021-02-26 11:40:00,290.16,290.52,289.37,289.67,2985.0,273.5417,273.881,272.7969,273.0797,2985.0
2021-02-26 11:45:00,289.18,289.35,288.83,289.31,1900.0,272.6178,272.778,272.2878,272.7403,1900.0
2021-02-26 11:50:00,289.15,289.24,288.82,289.0,6354.0,272.5895,272.6743,272.2784,272.4481,6354.0
2021-02-26 11:55:00,288.77,289.28,288.55,289.15,4546.0,272.2313,272.7121,272.0239,272.5895,4546.0
2021-02-26 12:00:00,289.42,289.8,289.42,289.69,2800.0,272.844,273.2023,272.844,273.0986,2800.0
2021-02-26 12:05:00,289.49,290.49,289.28,290.34,3656.0,272.91,273.8528,272.7121,273.7113,3656.0
2021-02-26 12:10:00,290.55,291.0,290.44,291.0,1641.0,273.9093,274.3335,273.8056,274.3335,1641.0
2021-02-26 12:15:00,290.82,291.06,290.72,290.89,1373.0,274.1639,274.3901,274.0696,274.2298,1373.0
2021-02-26 12:20:00,291.01,291.59,291.01,291.3,3378.0,274.343,274.8898,274.343,274.6164,3378.0
2021-02-26 12:25:00,291.45,291.53,291.11,291.5,3693.0,274.7578,274.8332,274.4372,274.8049,3693.0
2021-02-26 12:30:00,291.6,292.07,291.56,291.7,2429.0,274.8992,275.3423,274.8615,274.9935,2429.0
2021-02-26 12:35:00,291.9,292.17,291.77,291.78,1602.0,275.182,275.4365,275.0594,275.0689,1602.0
2021-02-26 12:40:00,291.51,291.73,291.35,291.44,2417.0,274.8143,275.0217,274.6635,274.7483,2417.0
2021-02-26 12:45:00,291.59,291.62,291.0,291.61,2001.0,274.8898,274.918,274.3335,274.9086,2001.0
2021-02-26 12:50:00,291.36,292.08,291.16,291.74,2536.0,274.6729,275.3517,274.4844,275.0312,2536.0
2021-02-26 12:55:00,291.43,291.43,290.44,290.6,1402.0,274.7389,274.7389,273.8056,273.9565,1402.0
2021-02-26 13:00:00,290.1,290.1,289.68,289.72,843.0,273.4851,273.4851,273.0891,273.1269,843.0
2021-02-26 13:05:00,289.64,290.08,289.47,290.08,2302.0,273.0514,273.4662,272.8912,273.4662,2302.0
2021-02-26 13:10:00,289.9,290.23,289.78,290.0,3048.0,273.2965,273.6076,273.1834,273.3908,3048.0
2021-02-26 13:15:00,290.3,290.49,290.05,290.3,1627.0,273.6736,273.8528,273.438,273.6736,1627.0
2021-02-26 13:20:00,290.76,291.35,290.76,291.04,2686.0,274.1073,274.6635,274.1073,274.3713,2686.0
2021-02-26 13:25:00,291.31,291.57,291.31,291.56,200.0,274.6258,274.8709,274.6258,274.8615,200.0
2021-02-26 13:30:00,291.19,291.19,290.23,290.53,2502.0,274.5127,274.5127,273.6076,273.8905,2502.0
2021-02-26 13:35:00,290.08,290.43,289.63,289.99,1900.0,273.4662,273.7962,273.042,273.3814,1900.0
2021-02-26 13:40:00,290.19,290.68,290.18,290.18,2158.0,273.5699,274.0319,273.5605,273.5605,2158.0
2021-02-26 13:45:00,290.54,290.72,290.25,290.25,764.0,273.8999,274.0696,273.6265,273.6265,764.0
2021-02-26 13:50:00,289.63,289.65,289.21,289.31,2816.0,273.042,273.0609,272.6461,272.7403,2816.0
2021-02-26 13:55:00,289.5,290.08,289.35,289.81,4195.0,272.9195,273.4662,272.778,273.2117,4195.0
2021-02-26 14:00:00,289.6,290.27,289.6,290.02,3669.0,273.0137,273.6454,273.0137,273.4097,3669.0
2021-02-26 14:05:00,289.33,289.8,289.22,289.78,2505.0,272.7592,273.2023,272.6555,273.1834,2505.0
2021-02-26 14:10:00,289.65,289.73,289.41,289.43,1768.0,273.0609,273.1363,272.8346,272.8535,1768.0
2021-02-26 14:15:00,289.65,290.02,288.65,288.66,5407.0,273.0609,273.4097,272.1181,272.1276,5407.0
2021-02-26 14:20:00,288.73,289.35,288.56,288.83,5319.0,272.1936,272.778,272.0333,272.2878,5319.0
2021-02-26 14:25:00,288.84,288.93,287.53,287.57,5045.0,272.2973,272.3821,271.0623,271.1,5045.0
2021-02-26 14:30:00,287.49,288.14,287.3,287.81,8604.0,271.0246,271.6373,270.8455,271.3262,8604.0
2021-02-26 14:35:00,287.77,287.99,287.27,287.32,3304.0,271.2885,271.4959,270.8172,270.8643,3304.0
2021-02-26 14:40:00,287.14,287.65,287.11,287.56,3539.0,270.6946,271.1754,270.6663,271.0906,3539.0
2021-02-26 14:45:00,287.59,287.78,287.3,287.6,8365.0,271.1188,271.298,270.8455,271.1283,8365.0
2021-02-26 14:50:00,287.45,288.22,287.29,288.22,2737.0,270.9869,271.7128,270.836,271.7128,2737.0
2021-02-26 14:55:00,287.98,288.5,287.65,287.65,1404.0,271.4865,271.9767,271.1754,271.1754,1404.0
2021-02-26 15:00:00,287.9,288.72,287.77,288.7,3814.0,271.4111,272.1841,271.2885,272.1653,3814.0
2021-02-26 15:05:00,289.07,289.47,288.56,289.31,4414.0,272.5141,272.8912,272.0333,272.7403,4414.0
2021-02-26 15:10:00,289.54,289.85,289.4,289.73,4907.0,272.9572,273.2494,272.8252,273.1363,4907.0
2021-02-26 15:15:00,289.95,290.54,289.95,290.4,7731.0,273.3437,273.8999,273.3437,273.7679,7731.0
2021-02-26 15:20:00,290.65,290.91,289.95,290.0,8336.0,274.0036,274.2487,273.3437,273.3908,8336.0
2021-02-26 15:25:00,289.91,289.94,289.4,289.64,5077.0,273.306,273.3343,272.8252,273.0514,5077.0
2021-02-26 15:30:00,289.37,289.54,289.08,289.23,3773.0,272.7969,272.9572,272.5235,272.6649,3773.0
2021-02-26 15:35:00,288.87,289.15,288.43,288.65,4488.0,272.3255,272.5895,271.9107,272.1181,4488.0
2021-02-26 15:40:00,288.38,289.41,288.26,289.06,5279.0,271.8636,272.8346,271.7505,272.5047,5279.0
2021-02-26 15:45:00,289.12,290.23,289.11,289.94,6455.0,272.5612,273.6076,272.5518,273.3343,6455.0
2021-02-26 15:50:00,289.36,289.45,287.42,287.42,15217.0,272.7875,272.8723,270.9586,270.9586,15217.0
2021-02-26 15:55:00,287.48,288.17,286.95,286.95,44672.0,271.0151,271.6656,270.5155,270.5155,44672.0
2021-03-01 09:30:00,292.15,295.44,291.61,294.74,14523.0,275.4177,278.5193,274.9086,277.8593,14523.0
2021-03-01 09:35:00,294.58,294.85,293.95,294.28,4124.0,277.7085,277.963,277.1146,277.4257,4124.0
2021-03-01 09:40:00,294.63,295.5,294.45,294.99,1196.0,277.7556,278.5758,277.586,278.095,1196.0
2021-03-01 09:45:00,295.1,296.17,294.96,295.76,3130.0,278.1987,279.2074,278.0667,278.8209,3130.0
2021-03-01 09:50:00,295.74,295.97,295.1,295.53,7011.0,278.8021,279.0189,278.1987,278.6041,7011.0
2021-03-01 09:55:00,295.54,296.37,295.37,295.69,5153.0,278.6135,279.396,278.4533,278.7549,5153.0
2021-03-01 10:00:00,295.68,296.96,295.15,296.96,2964.0,278.7455,279.9522,278.2459,279.9522,2964.0
2021-03-01 10:05:00,297.46,297.46,296.59,296.59,11509.0,280.4236,280.4236,279.6034,279.6034,11509.0
2021-03-01 10:10:00,296.4,296.93,296.29,296.66,5441.0,279.4243,279.9239,279.3206,279.6694,5441.0
2021-03-01 10:15:00,296.67,297.36,296.64,296.95,9945.0,279.6788,280.3293,279.6505,279.9428,9945.0
2021-03-01 10:20:00,296.99,297.69,296.98,297.29,5658.0,279.9805,280.6404,279.9711,280.2633,5658.0
2021-03-01 10:25:00,297.15,297.33,296.33,296.49,4535.0,280.1313,280.301,279.3583,279.5091,4535.0
2021-03-01 10:30:00,296.48,296.84,296.03,296.84,2513.0,279.4997,279.8391,279.0755,279.8391,2513.0
2021-03-01 10:35:00,296.99,297.45,296.99,297.42,1831.0,279.9805,280.4141,279.9805,280.3859,1831.0
2021-03-01 10:40:00,297.49,297.61,297.34,297.59,1675.0,280.4518,280.565,280.3104,280.5461,1675.0
2021-03-01 10:45:00,297.59,297.66,296.99,297.64,1922.0,280.5461,280.6121,279.9805,280.5933,1922.0
2021-03-01 10:50:00,297.85,297.9,297.13,297.58,7763.0,280.7912,280.8384,280.1125,280.5367,7763.0
2021-03-01 10:55:00,297.56,298.11,297.56,298.11,4753.0,280.5178,281.0363,280.5178,281.0363,4753.0
2021-03-01 11:00:00,298.24,298.24,297.47,297.51,5031.0,281.1589,281.1589,280.433,280.4707,5031.0
2021-03-01 11:05:00,297.49,297.55,297.19,297.3,2023.0,280.4518,280.5084,280.169,280.2727,2023.0
2021-03-01 11:10:00,297.4,298.31,297.27,298.11,10127.0,280.367,281.2249,280.2444,281.0363,10127.0
2021-03-01 11:15:00,298.12,299.0,298.12,299.0,5068.0,281.0458,281.8754,281.0458,281.8754,5068.0
2021-03-01 11:20:00,298.98,299.62,298.9,299.11,3477.0,281.8565,282.4599,281.7811,281.9791,3477.0
2021-03-01 11:25:00,299.09,299.11,298.74,298.75,3806.0,281.9602,281.9791,281.6303,281.6397,3806.0
2021-03-01 11:30:00,298.95,299.56,298.85,299.36,7422.0,281.8282,282.4033,281.734,282.2147,7422.0
2021-03-01 11:35:00,299.51,299.74,299.26,299.4,1514.0,282.3562,282.573,282.1205,282.2525,1514.0
2021-03-01 11:40:00,299.3,299.79,299.3,299.72,2900.0,282.1582,282.6201,282.1582,282.5541,2900.0
2021-03-01 11:45:00,299.52,299.88,298.95,299.73,5409.0,282.3656,282.705,281.8282,282.5636,5409.0
2021-03-01 11:50:00,299.8,299.89,299.44,299.44,3008.0,282.6295,282.7144,282.2902,282.2902,3008.0
2021-03-01 11:55:00,299.52,299.68,299.16,299.41,2937.0,282.3656,282.5164,282.0262,282.2619,2937.0
2021-03-01 12:00:00,299.51,299.77,299.34,299.34,2095.0,282.3562,282.6013,282.1959,282.1959,2095.0
2021-03-01 12:05:00,299.23,299.64,299.22,299.5,3771.0,282.0922,282.4787,282.0828,282.3467,3771.0
2021-03-01 12:10:00,299.59,299.77,299.58,299.65,830.0,282.4316,282.6013,282.4221,282.4881,830.0
2021-03-01 12:15:00,299.66,299.66,298.8,299.1,2559.0,282.4976,282.4976,281.6868,281.9696,2559.0
2021-03-01 12:20:00,299.06,299.06,298.75,298.97,468.0,281.9319,281.9319,281.6397,281.8471,468.0
2021-03-01 12:25:00,299.0,299.3,298.96,298.96,1756.0,281.8754,282.1582,281.8377,281.8377,1756.0
2021-03-01 12:30:00,299.0,299.06,298.87,298.94,2115.0,281.8754,281.9319,281.7528,281.8188,2115.0
2021-03-01 12:35:00,298.87,298.97,298.69,298.69,2467.0,281.7528,281.8471,281.5831,281.5831,2467.0
2021-03-01 12:40:00,298.69,298.79,298.41,298.6,3189.0,281.5831,281.6774,281.3192,281.4983,3189.0
2021-03-01 12:45:00,298.6,299.47,298.59,299.17,3628.0,281.4983,282.3184,281.4888,282.0356,3628.0
2021-03-01 12:50:00,299.18,299.18,298.87,298.97,1560.0,282.0451,282.0451,281.7528,281.8471,1560.0
2021-03-01 12:55:00,298.99,299.0,298.77,298.86,1986.0,281.8659,281.8754,281.6585,281.7434,1986.0
2021-03-01 13:00:00,298.88,298.92,298.61,298.92,1211.0,281.7622,281.7999,281.5077,281.7999,1211.0
2021-03-01 13:05:00,298.91,299.03,298.79,298.98,3491.0,281.7905,281.9036,281.6774,281.8565,3491.0
2021-03-01 13:10:00,298.88,298.89,298.24,298.31,2344.0,281.7622,281.7717,281.1589,281.2249,2344.0
2021-03-01 13:15:00,298.17,298.21,297.95,298.16,2920.0,281.0929,281.1306,280.8855,281.0835,2920.0
2021-03-01 13:20:00,298.12,298.59,298.11,298.59,2281.0,281.0458,281.4888,281.0363,281.4888,2281.0
2021-03-01 13:25:00,298.59,298.77,298.59,298.76,2024.0,281.4888,281.6585,281.4888,281.6491,2024.0
2021-03-01 13:30:00,298.89,299.45,298.89,299.45,1200.0,281.7717,282.2996,281.7717,282.2996,1200.0
2021-03-01 13:35:00,299.35,299.35,299.07,299.08,4303.0,282.2053,282.2053,281.9414,281.9508,4303.0
2021-03-01 13:40:00,299.19,299.31,298.91,298.91,1560.0,282.0545,282.1676,281.7905,281.7905,1560.0
2021-03-01 13:45:00,299.17,299.3,298.93,299.2,4349.0,282.0356,282.1582,281.8094,282.0639,4349.0
2021-03-01 13:50:00,298.94,299.31,298.9,298.9,1490.0,281.8188,282.1676,281.7811,281.7811,1490.0
2021-03-01 13:55:00,299.08,299.16,299.04,299.16,600.0,281.9508,282.0262,281.9131,282.0262,600.0
2021-03-01 14:00:00,299.18,299.44,299.08,299.44,1048.0,282.0451,282.2902,281.9508,282.2902,1048.0
2021-03-01 14:05:00,299.61,300.1,299.58,299.9,9581.0,282.4504,282.9124,282.4221,282.7238,9581.0
2021-03-01 14:10:00,299.79,300.49,299.74,300.09,2892.0,282.6201,283.28,282.573,282.9029,2892.0
2021-03-01 14:15:00,300.11,300.28,299.98,299.98,4069.0,282.9218,283.0821,282.7992,282.7992,4069.0
2021-03-01 14:20:00,300.04,300.79,300.04,300.72,3272.0,282.8558,283.5628,282.8558,283.4969,3272.0
2021-03-01 14:25:00,300.61,300.7,300.25,300.25,2471.0,283.3932,283.478,283.0538,283.0538,2471.0
2021-03-01 14:30:00,300.43,300.43,300.04,300.23,3745.0,283.2235,283.2235,282.8558,283.0349,3745.0
2021-03-01 14:35:00,300.25,300.34,299.89,300.22,4883.0,283.0538,283.1386,282.7144,283.0255,4883.0
2021-03-01 14:40:00,300.53,300.62,300.2,300.21,3450.0,283.3177,283.4026,283.0066,283.0161,3450.0
2021-03-01 14:45:00,299.99,300.11,299.92,299.92,850.0,282.8087,282.9218,282.7427,282.7427,850.0
2021-03-01 14:50:00,300.12,300.41,300.05,300.41,500.0,282.9312,283.2046,282.8652,283.2046,500.0
2021-03-01 14:55:00,300.41,300.43,300.2,300.21,1371.0,283.2046,283.2235,283.0066,283.0161,1371.0
2021-03-01 15:00:00,300.2,300.2,299.68,299.68,16899.0,283.0066,283.0066,282.5164,282.5164,16899.0
2021-03-01 15:05:00,299.68,299.8,299.46,299.7,2550.0,282.5164,282.6295,282.309,282.5353,2550.0
2021-03-01 15:10:00,299.61,299.61,298.79,298.85,2806.0,282.4504,282.4504,281.6774,281.734,2806.0
2021-03-01 15:15:00,298.84,298.84,298.46,298.76,2753.0,281.7245,281.7245,281.3663,281.6491,2753.0
2021-03-01 15:20:00,298.92,298.99,298.67,298.77,4066.0,281.7999,281.8659,281.5643,281.6585,4066.0
2021-03-01 15:25:00,298.76,298.9,298.6,298.77,3693.0,281.6491,281.7811,281.4983,281.6585,3693.0
2021-03-01 15:30:00,298.85,299.01,298.63,298.79,3763.0,281.734,281.8848,281.5266,281.6774,3763.0
2021-03-01 15:35:00,298.88,298.91,298.0,298.13,9671.0,281.7622,281.7905,280.9326,281.0552,9671.0
2021-03-01 15:40:00,298.24,298.33,297.94,298.2,7429.0,281.1589,281.2437,280.8761,281.1212,7429.0
2021-03-01 15:45:00,298.13,298.28,297.59,297.59,10595.0,281.0552,281.1966,280.5461,280.5461,10595.0
2021-03-01 15:50:00,297.25,297.67,297.23,297.5,11493.0,280.2256,280.6215,280.2067,280.4613,11493.0
2021-03-01 15:55:00,297.42,297.87,296.84,297.59,30690.0,280.3859,280.8101,279.8391,280.5461,30690.0
2021-03-02 09:30:00,296.53,298.26,296.15,296.15,15475.0,279.5468,281.1777,279.1886,279.1886,15475.0
2021-03-02 09:35:00,296.33,297.63,296.09,297.63,2071.0,279.3583,280.5838,279.132,280.5838,2071.0
2021-03-02 09:40:00,297.63,297.64,296.55,297.06,3600.0,280.5838,280.5933,279.5657,280.0465,3600.0
2021-03-02 09:45:00,297.8,297.95,296.46,296.81,1913.0,280.7441,280.8855,279.4808,279.8108,1913.0
2021-03-02 09:50:00,296.62,297.57,296.61,297.31,1323.0,279.6317,280.5273,279.6222,280.2822,1323.0
2021-03-02 09:55:00,298.22,298.54,297.62,298.19,4542.0,281.14,281.4417,280.5744,281.1118,4542.0
2021-03-02 10:00:00,298.08,298.27,297.31,297.92,2803.0,281.0081,281.1872,280.2822,280.8572,2803.0
2021-03-02 10:05:00,297.42,297.59,296.97,297.34,3120.0,280.3859,280.5461,279.9616,280.3104,3120.0
2021-03-02 10:10:00,297.32,297.5,296.27,296.66,2609.0,280.2916,280.4613,279.3017,279.6694,2609.0
2021-03-02 10:15:00,296.96,298.09,296.91,297.75,2176.0,279.9522,281.0175,279.9051,280.697,2176.0
2021-03-02 10:20:00,297.56,297.69,296.37,296.39,3590.0,280.5178,280.6404,279.396,279.4148,3590.0
2021-03-02 10:25:00,296.77,296.84,295.66,295.78,2740.0,279.7731,279.8391,278.7267,278.8398,2740.0
2021-03-02 10:30:00,295.91,296.21,295.65,295.68,1255.0,278.9623,279.2452,278.7172,278.7455,1255.0
2021-03-02 10:35:00,295.87,296.16,295.09,295.32,7056.0,278.9246,279.198,278.1893,278.4061,7056.0
2021-03-02 10:40:00,295.67,296.21,295.46,296.21,1107.0,278.7361,279.2452,278.5381,279.2452,1107.0
2021-03-02 10:45:00,295.85,296.04,295.38,296.04,2270.0,278.9058,279.0849,278.4627,279.0849,2270.0
2021-03-02 10:50:00,296.06,296.39,295.89,296.04,1217.0,279.1037,279.4148,278.9435,279.0849,1217.0
2021-03-02 10:55:00,296.37,296.5,296.03,296.13,4953.0,279.396,279.5185,279.0755,279.1697,4953.0
2021-03-02 11:00:00,296.12,296.36,295.29,296.14,2340.0,279.1603,279.3866,278.3778,279.1792,2340.0
2021-03-02 11:05:00,296.36,296.56,296.18,296.38,2419.0,279.3866,279.5751,279.2169,279.4054,2419.0
2021-03-02 11:10:00,296.64,296.84,296.3,296.72,3048.0,279.6505,279.8391,279.33,279.7259,3048.0
2021-03-02 11:15:00,296.89,297.07,296.26,296.69,3129.0,279.8862,280.0559,279.2923,279.6977,3129.0
2021-03-02 11:20:00,296.71,297.19,296.56,296.6,4503.0,279.7165,280.169,279.5751,279.6128,4503.0
2021-03-02 11:25:00,296.65,297.15,296.48,297.09,4383.0,279.66,280.1313,279.4997,280.0748,4383.0
2021-03-02 11:30:00,297.05,297.05,295.67,295.75,3614.0,280.037,280.037,278.7361,278.8115,3614.0
2021-03-02 11:35:00,295.83,296.14,295.78,295.91,2894.0,278.8869,279.1792,278.8398,278.9623,2894.0
2021-03-02 11:40:00,295.72,295.76,295.12,295.65,4277.0,278.7832,278.8209,278.2176,278.7172,4277.0
2021-03-02 11:45:00,295.6,296.46,295.55,296.46,2735.0,278.6701,279.4808,278.623,279.4808,2735.0
2021-03-02 11:50:00,296.09,296.75,296.01,296.75,2812.0,279.132,279.7542,279.0566,279.7542,2812.0
2021-03-02 11:55:00,296.59,296.68,296.25,296.25,3427.0,279.6034,279.6882,279.2829,279.2829,3427.0
2021-03-02 12:00:00,296.11,296.31,295.68,296.31,2705.0,279.1509,279.3394,278.7455,279.3394,2705.0
2021-03-02 12:05:00,296.39,296.73,296.13,296.42,4035.0,279.4148,279.7354,279.1697,279.4431,4035.0
2021-03-02 12:10:00,296.44,296.76,296.26,296.48,5604.0,279.462,279.7637,279.2923,279.4997,5604.0
2021-03-02 12:15:00,296.55,297.24,296.55,297.24,3602.0,279.5657,280.2162,279.5657,280.2162,3602.0
2021-03-02 12:20:00,297.32,297.42,297.0,297.08,1347.0,280.2916,280.3859,279.9899,280.0653,1347.0
2021-03-02 12:25:00,297.08,297.14,296.88,297.02,4194.0,280.0653,280.1219,279.8768,280.0088,4194.0
2021-03-02 12:30:00,296.89,297.16,296.72,297.16,2624.0,279.8862,280.1407,279.7259,280.1407,2624.0
2021-03-02 12:35:00,297.12,297.54,297.04,297.33,2248.0,280.103,280.499,280.0276,280.301,2248.0
2021-03-02 12:40:00,297.5,297.56,297.2,297.43,2224.0,280.4613,280.5178,280.1785,280.3953,2224.0
2021-03-02 12:45:00,297.25,297.25,296.83,296.84,500.0,280.2256,280.2256,279.8296,279.8391,500.0
2021-03-02 12:50:00,296.93,297.71,296.84,297.54,6672.0,279.9239,280.6592,279.8391,280.499,6672.0
2021-03-02 12:55:00,297.24,297.59,297.24,297.53,1514.0,280.2162,280.5461,280.2162,280.4896,1514.0
2021-03-02 13:00:00,297.57,298.31,297.57,298.11,4281.0,280.5273,281.2249,280.5273,281.0363,4281.0
2021-03-02 13:05:00,297.99,298.16,297.74,297.86,1983.0,280.9232,281.0835,280.6875,280.8007,1983.0
2021-03-02 13:10:00,297.91,298.25,297.76,298.25,4058.0,280.8478,281.1683,280.7064,281.1683,4058.0
2021-03-02 13:15:00,298.26,298.42,298.0,298.09,3979.0,281.1777,281.3286,280.9326,281.0175,3979.0
2021-03-02 13:20:00,297.94,298.2,297.83,297.98,3698.0,280.8761,281.1212,280.7724,280.9138,3698.0
2021-03-02 13:25:00,297.96,297.96,297.17,297.31,2408.0,280.8949,280.8949,280.1502,280.2822,2408.0
2021-03-02 13:30:00,297.66,297.97,297.41,297.42,885.0,280.6121,280.9044,280.3764,280.3859,885.0
2021-03-02 13:35:00,297.75,298.04,297.75,297.81,3385.0,280.697,280.9703,280.697,280.7535,3385.0
2021-03-02 13:40:00,297.77,297.91,297.14,297.14,1207.0,280.7158,280.8478,280.1219,280.1219,1207.0
2021-03-02 13:45:00,297.41,297.68,297.33,297.67,1250.0,280.3764,280.631,280.301,280.6215,1250.0
2021-03-02 13:50:00,297.56,297.56,297.2,297.35,1108.0,280.5178,280.5178,280.1785,280.3199,1108.0
2021-03-02 13:55:00,297.26,297.26,296.81,296.91,2112.0,280.235,280.235,279.8108,279.9051,2112.0
2021-03-02 14:00:00,297.1,297.45,297.1,297.36,2300.0,280.0842,280.4141,280.0842,280.3293,2300.0
2021-03-02 14:05:00,297.36,297.36,296.86,297.0,4169.0,280.3293,280.3293,279.8579,279.9899,4169.0
2021-03-02 14:10:00,296.97,297.08,296.73,296.94,4110.0,279.9616,280.0653,279.7354,279.9333,4110.0
2021-03-02 14:15:00,296.91,297.28,296.76,297.0,4128.0,279.9051,280.2539,279.7637,279.9899,4128.0
2021-03-02 14:20:00,296.99,297.49,296.98,297.24,1638.0,279.9805,280.4518,279.9711,280.2162,1638.0
2021-03-02 14:25:00,297.39,297.52,297.23,297.23,3736.0,280.3576,280.4801,280.2067,280.2067,3736.0
2021-03-02 14:30:00,297.34,297.61,297.12,297.57,1701.0,280.3104,280.565,280.103,280.5273,1701.0
2021-03-02 14:35:00,297.44,297.55,297.22,297.38,1654.0,280.4047,280.5084,280.1973,280.3481,1654.0
2021-03-02 14:40:00,297.55,297.79,297.39,297.59,3030.0,280.5084,280.7347,280.3576,280.5461,3030.0
2021-03-02 14:45:00,297.54,297.71,297.16,297.53,5589.0,280.499,280.6592,280.1407,280.4896,5589.0
2021-03-02 14:50:00,297.45,297.94,297.32,297.94,1147.0,280.4141,280.8761,280.2916,280.8761,1147.0
2021-03-02 14:55:00,297.68,297.9,297.47,297.63,2795.0,280.631,280.8384,280.433,280.5838,2795.0
2021-03-02 15:00:00,297.65,297.99,297.62,297.88,1794.0,280.6027,280.9232,280.5744,280.8195,1794.0
2021-03-02 15:05:00,297.8,298.07,297.68,298.03,3381.0,280.7441,280.9986,280.631,280.9609,3381.0
2021-03-02 15:10:00,298.08,298.08,297.5,297.64,2259.0,281.0081,281.0081,280.4613,280.5933,2259.0
2021-03-02 15:15:00,297.52,297.66,296.99,296.99,4511.0,280.4801,280.6121,279.9805,279.9805,4511.0
2021-03-02 15:20:00,296.96,297.37,296.91,297.0,4926.0,279.9522,280.3387,279.9051,279.9899,4926.0
2021-03-02 15:25:00,297.16,297.16,296.95,297.0,5014.0,280.1407,280.1407,279.9428,279.9899,5014.0
2021-03-02 15:30:00,296.9,297.46,296.8,297.21,4777.0,279.8956,280.4236,279.8014,280.1879,4777.0
2021-03-02 15:35:00,297.21,297.21,296.94,297.01,5215.0,280.1879,280.1879,279.9333,279.9993,5215.0
2021-03-02 15:40:00,297.0,297.3,296.83,297.09,7279.0,279.9899,280.2727,279.8296,280.0748,7279.0
2021-03-02 15:45:00,297.07,297.51,296.9,297.15,8993.0,280.0559,280.4707,279.8956,280.1313,8993.0
2021-03-02 15:50:00,297.19,297.27,296.42,296.47,24889.0,280.169,280.2444,279.4431,279.4903,24889.0
2021-03-02 15:55:00,296.43,296.54,295.69,295.7,29341.0,279.4526,279.5563,278.7549,278.7644,29341.0
2021-03-03 09:30:00,296.91,298.23,295.62,297.42,13285.0,279.9051,281.1495,278.6889,280.3859,13285.0
2021-03-03 09:35:00,297.36,298.33,296.74,297.74,3918.0,280.3293,281.2437,279.7448,280.6875,3918.0
2021-03-03 09:40:00,297.94,298.74,297.94,298.74,1304.0,280.8761,281.6303,280.8761,281.6303,1304.0
2021-03-03 09:45:00,298.21,298.5,297.83,298.5,2768.0,281.1306,281.404,280.7724,281.404,2768.0
2021-03-03 09:50:00,298.9,299.26,298.6,298.6,2359.0,281.7811,282.1205,281.4983,281.4983,2359.0
2021-03-03 09:55:00,298.59,298.59,297.42,297.42,821.0,281.4888,281.4888,280.3859,280.3859,821.0
2021-03-03 10:00:00,297.2,297.71,297.2,297.54,2148.0,280.1785,280.6592,280.1785,280.499,2148.0
2021-03-03 10:05:00,297.13,297.83,297.13,297.66,2192.0,280.1125,280.7724,280.1125,280.6121,2192.0
2021-03-03 10:10:00,297.74,297.91,296.69,297.03,2525.0,280.6875,280.8478,279.6977,280.0182,2525.0
2021-03-03 10:15:00,297.03,297.38,296.23,296.23,5298.0,280.0182,280.3481,279.264,279.264,5298.0
2021-03-03 10:20:00,296.57,297.5,296.13,297.5,3781.0,279.5845,280.4613,279.1697,280.4613,3781.0
2021-03-03 10:25:00,297.47,297.95,296.54,296.54,1977.0,280.433,280.8855,279.5563,279.5563,1977.0
2021-03-03 10:30:00,296.54,297.06,296.16,296.93,2363.0,279.5563,280.0465,279.198,279.9239,2363.0
2021-03-03 10:35:00,297.11,297.75,297.11,297.25,2870.0,280.0936,280.697,280.0936,280.2256,2870.0
2021-03-03 10:40:00,297.03,297.68,296.82,296.97,2851.0,280.0182,280.631,279.8202,279.9616,2851.0
2021-03-03 10:45:00,297.16,297.96,297.12,297.76,3300.0,280.1407,280.8949,280.103,280.7064,3300.0
2021-03-03 10:50:00,298.0,298.44,297.97,297.99,4757.0,280.9326,281.3474,280.9044,280.9232,4757.0
2021-03-03 10:55:00,298.29,298.68,297.86,298.09,3998.0,281.206,281.5737,280.8007,281.0175,3998.0
2021-03-03 11:00:00,298.27,298.52,298.0,298.35,2703.0,281.1872,281.4229,280.9326,281.2626,2703.0
2021-03-03 11:05:00,298.39,298.91,298.27,298.6,1589.0,281.3003,281.7905,281.1872,281.4983,1589.0
2021-03-03 11:10:00,298.46,298.86,298.46,298.51,2110.0,281.3663,281.7434,281.3663,281.4134,2110.0
2021-03-03 11:15:00,298.53,299.46,298.32,299.46,4503.0,281.4323,282.309,281.2343,282.309,4503.0
2021-03-03 11:20:00,299.5,300.23,299.5,300.15,3387.0,282.3467,283.0349,282.3467,282.9595,3387.0
2021-03-03 11:25:00,299.99,301.0,299.83,300.61,9213.0,282.8087,283.7608,282.6578,283.3932,9213.0
2021-03-03 11:30:00,300.62,301.16,300.52,300.98,14472.0,283.4026,283.9117,283.3083,283.742,14472.0
2021-03-03 11:35:00,300.95,300.99,299.55,299.56,8713.0,283.7137,283.7514,282.3939,282.4033,8713.0
2021-03-03 11:40:00,299.45,299.7,299.05,299.55,3522.0,282.2996,282.5353,281.9225,282.3939,3522.0
2021-03-03 11:45:00,299.34,300.13,299.34,299.5,3401.0,282.1959,282.9406,282.1959,282.3467,3401.0
2021-03-03 11:50:00,299.69,300.35,299.61,300.02,2399.0,282.5258,283.148,282.4504,282.8369,2399.0
2021-03-03 11:55:00,300.17,300.45,299.92,300.32,5157.0,282.9784,283.2423,282.7427,283.1198,5157.0
2021-03-03 12:00:00,300.06,300.1,299.73,299.74,1700.0,282.8747,282.9124,282.5636,282.573,1700.0
2021-03-03 12:05:00,299.74,299.85,299.63,299.71,2021.0,282.573,282.6767,282.4693,282.5447,2021.0
2021-03-03 12:10:00,299.74,300.36,299.71,300.36,4011.0,282.573,283.1575,282.5447,283.1575,4011.0
2021-03-03 12:15:00,300.33,300.35,299.88,299.9,3891.0,283.1292,283.148,282.705,282.7238,3891.0
2021-03-03 12:20:00,299.88,300.34,299.86,300.12,4026.0,282.705,283.1386,282.6861,282.9312,4026.0
2021-03-03 12:25:00,300.13,300.19,299.72,300.15,3190.0,282.9406,282.9972,282.5541,282.9595,3190.0
2021-03-03 12:30:00,300.29,300.55,300.23,300.4,19458.0,283.0915,283.3366,283.0349,283.1952,19458.0
2021-03-03 12:35:00,300.62,301.0,300.4,300.75,5018.0,283.4026,283.7608,283.1952,283.5251,5018.0
2021-03-03 12:40:00,300.76,301.6,300.76,301.33,3393.0,283.5346,284.3265,283.5346,284.0719,3393.0
2021-03-03 12:45:00,301.36,301.99,301.35,301.78,2698.0,284.1002,284.6941,284.0908,284.4961,2698.0
2021-03-03 12:50:00,301.83,301.86,301.35,301.74,3608.0,284.5433,284.5716,284.0908,284.4584,3608.0
2021-03-03 12:55:00,301.85,301.85,301.37,301.55,4389.0,284.5621,284.5621,284.1096,284.2793,4389.0
2021-03-03 13:00:00,301.35,301.64,301.35,301.36,2400.0,284.0908,284.3642,284.0908,284.1002,2400.0
2021-03-03 13:05:00,301.48,301.72,301.24,301.37,2716.0,284.2133,284.4396,283.9871,284.1096,2716.0
2021-03-03 13:10:00,300.91,301.39,300.74,301.39,6275.0,283.676,284.1285,283.5157,284.1285,6275.0
2021-03-03 13:15:00,301.36,302.66,301.12,302.53,4215.0,284.1002,285.3257,283.8739,285.2032,4215.0
2021-03-03 13:20:00,302.63,302.9,301.66,301.66,3926.0,285.2975,285.552,284.383,284.383,3926.0
2021-03-03 13:25:00,301.71,302.14,301.48,301.48,5346.0,284.4302,284.8355,284.2133,284.2133,5346.0
2021-03-03 13:30:00,301.25,301.42,300.68,301.02,6296.0,283.9965,284.1568,283.4591,283.7797,6296.0
2021-03-03 13:35:00,301.28,301.84,301.28,301.55,1400.0,284.0248,284.5527,284.0248,284.2793,1400.0
2021-03-03 13:40:00,301.66,301.7,301.25,301.52,1708.0,284.383,284.4207,283.9965,284.251,1708.0
2021-03-03 13:45:00,301.51,301.51,300.44,300.44,4945.0,284.2416,284.2416,283.2329,283.2329,4945.0
2021-03-03 13:50:00,300.38,300.52,299.57,299.98,8030.0,283.1763,283.3083,282.4127,282.7992,8030.0
2021-03-03 13:55:00,300.12,300.38,299.77,300.32,7727.0,282.9312,283.1763,282.6013,283.1198,7727.0
2021-03-03 14:00:00,300.32,300.34,299.12,299.46,3342.0,283.1198,283.1386,281.9885,282.309,3342.0
2021-03-03 14:05:00,299.44,299.44,298.49,298.86,3011.0,282.2902,282.2902,281.3946,281.7434,3011.0
2021-03-03 14:10:00,298.96,299.6,298.67,299.6,4710.0,281.8377,282.441,281.5643,282.441,4710.0
2021-03-03 14:15:00,299.59,299.71,299.1,299.7,4735.0,282.4316,282.5447,281.9696,282.5353,4735.0
2021-03-03 14:20:00,299.59,299.87,299.24,299.66,3562.0,282.4316,282.6955,282.1016,282.4976,3562.0
2021-03-03 14:25:00,299.13,299.7,299.13,299.43,4203.0,281.9979,282.5353,281.9979,282.2807,4203.0
2021-03-03 14:30:00,299.41,299.59,298.6,298.64,2914.0,282.2619,282.4316,281.4983,281.536,2914.0
2021-03-03 14:35:00,298.81,300.12,298.78,300.08,3298.0,281.6962,282.9312,281.668,282.8935,3298.0
2021-03-03 14:40:00,299.86,300.28,299.86,299.88,3968.0,282.6861,283.0821,282.6861,282.705,3968.0
2021-03-03 14:45:00,299.7,300.04,299.15,299.48,4204.0,282.5353,282.8558,282.0168,282.3279,4204.0
2021-03-03 14:50:00,299.47,300.59,299.47,300.4,2718.0,282.3184,283.3743,282.3184,283.1952,2718.0
2021-03-03 14:55:00,300.28,300.64,300.06,300.56,4032.0,283.0821,283.4214,282.8747,283.346,4032.0
2021-03-03 15:00:00,300.63,300.91,300.2,300.39,4736.0,283.412,283.676,283.0066,283.1858,4736.0
2021-03-03 15:05:00,300.48,300.48,299.86,300.15,3410.0,283.2706,283.2706,282.6861,282.9595,3410.0
2021-03-03 15:10:00,300.0,300.96,300.0,300.43,3016.0,282.8181,283.7231,282.8181,283.2235,3016.0
2021-03-03 15:15:00,300.52,300.53,299.48,299.53,4732.0,283.3083,283.3177,282.3279,282.375,4732.0
2021-03-03 15:20:00,299.51,299.51,298.5,298.65,16632.0,282.3562,282.3562,281.404,281.5454,16632.0
2021-03-03 15:25:00,298.64,299.01,298.15,298.83,10861.0,281.536,281.8848,281.074,281.7151,10861.0
2021-03-03 15:30:00,298.96,299.18,298.32,298.64,17205.0,281.8377,282.0451,281.2343,281.536,17205.0
2021-03-03 15:35:00,298.85,299.07,298.25,298.25,6994.0,281.734,281.9414,281.1683,281.1683,6994.0
2021-03-03 15:40:00,298.44,299.0,298.39,298.8,8663.0,281.3474,281.8754,281.3003,281.6868,8663.0
2021-03-03 15:45:00,298.8,299.29,298.66,298.8,11989.0,281.6868,282.1488,281.5548,281.6868,11989.0
2021-03-03 15:50:00,298.72,298.85,297.05,297.05,24797.0,281.6114,281.734,280.037,280.037,24797.0
2021-03-03 15:55:00,297.03,297.37,296.25,296.55,43562.0,280.0182,280.3387,279.2829,279.5657,43562.0
2021-03-04 09:30:00,295.12,296.94,294.94,296.94,14004.0,278.2176,279.9333,278.0479,279.9333,14004.0
2021-03-04 09:35:00,297.06,297.22,296.63,296.87,4265.0,280.0465,280.1973,279.6411,279.8674,4265.0
2021-03-04 09:40:00,297.11,297.11,295.8,296.03,4206.0,280.0936,280.0936,278.8586,279.0755,4206.0
2021-03-04 09:45:00,295.75,296.09,293.52,294.22,2830.0,278.8115,279.132,276.7092,277.3691,2830.0
2021-03-04 09:50:00,293.93,294.86,293.93,294.58,3195.0,277.0957,277.9725,277.0957,277.7085,3195.0
2021-03-04 09:55:00,295.01,295.01,294.49,295.01,3002.0,278.1139,278.1139,277.6237,278.1139,3002.0
2021-03-04 10:00:00,294.63,294.63,293.62,293.65,4215.0,277.7556,277.7556,276.8035,276.8318,4215.0
2021-03-04 10:05:00,293.04,293.63,292.67,293.0,5341.0,276.2567,276.8129,275.9079,276.219,5341.0
2021-03-04 10:10:00,292.23,292.94,291.7,292.71,4029.0,275.4931,276.1624,274.9935,275.9456,4029.0
2021-03-04 10:15:00,292.6,293.07,292.33,292.33,4000.0,275.8419,276.285,275.5874,275.5874,4000.0
2021-03-04 10:20:00,292.21,293.35,291.67,293.35,4713.0,275.4742,276.549,274.9652,276.549,4713.0
2021-03-04 10:25:00,293.31,294.27,293.3,294.27,1141.0,276.5112,277.4163,276.5018,277.4163,1141.0
2021-03-04 10:30:00,293.75,293.99,293.16,293.31,4209.0,276.926,277.1523,276.3698,276.5112,4209.0
2021-03-04 10:35:00,293.49,294.54,293.3,294.43,3600.0,276.6809,277.6708,276.5018,277.5671,3600.0
2021-03-04 10:40:00,294.43,294.43,293.67,293.85,5500.0,277.5671,277.5671,276.8506,277.0203,5500.0
2021-03-04 10:45:00,293.81,294.29,293.81,293.99,4100.0,276.9826,277.4351,276.9826,277.1523,4100.0
2021-03-04 10:50:00,294.04,294.04,292.54,292.87,3300.0,277.1994,277.1994,275.7853,276.0964,3300.0
2021-03-04 10:55:00,292.73,293.82,292.05,293.74,33718.0,275.9645,276.992,275.3234,276.9166,33718.0
2021-03-04 11:00:00,293.79,294.75,293.71,294.68,3603.0,276.9638,277.8688,276.8883,277.8028,3603.0
2021-03-04 11:05:00,294.69,294.93,294.11,294.74,11477.0,277.8122,278.0385,277.2654,277.8593,11477.0
2021-03-04 11:10:00,294.85,294.92,294.1,294.1,5944.0,277.963,278.029,277.256,277.256,5944.0
2021-03-04 11:15:00,294.34,294.41,293.85,294.05,6503.0,277.4823,277.5482,277.0203,277.2089,6503.0
2021-03-04 11:20:00,294.18,294.18,293.69,294.04,1745.0,277.3314,277.3314,276.8695,277.1994,1745.0
2021-03-04 11:25:00,294.54,294.54,294.05,294.39,4077.0,277.6708,277.6708,277.2089,277.5294,4077.0
2021-03-04 11:30:00,294.76,295.61,294.76,294.96,6466.0,277.8782,278.6795,277.8782,278.0667,6466.0
2021-03-04 11:35:00,294.81,295.79,294.8,295.79,2761.0,277.9253,278.8492,277.9159,278.8492,2761.0
2021-03-04 11:40:00,295.63,296.25,295.59,296.01,3100.0,278.6984,279.2829,278.6607,279.0566,3100.0
2021-03-04 11:45:00,296.05,296.61,296.04,296.4,4074.0,279.0943,279.6222,279.0849,279.4243,4074.0
2021-03-04 11:50:00,296.47,296.52,296.14,296.25,5793.0,279.4903,279.5374,279.1792,279.2829,5793.0
2021-03-04 11:55:00,296.11,296.11,295.7,295.8,3047.0,279.1509,279.1509,278.7644,278.8586,3047.0
2021-03-04 12:00:00,296.04,297.31,296.04,297.21,3401.0,279.0849,280.2822,279.0849,280.1879,3401.0
2021-03-04 12:05:00,297.1,298.09,296.97,298.09,4550.0,280.0842,281.0175,279.9616,281.0175,4550.0
2021-03-04 12:10:00,297.93,297.95,296.72,297.1,5470.0,280.8666,280.8855,279.7259,280.0842,5470.0
2021-03-04 12:15:00,297.06,298.53,296.84,297.77,8589.0,280.0465,281.4323,279.8391,280.7158,8589.0
2021-03-04 12:20:00,298.33,298.33,296.48,296.61,3109.0,281.2437,281.2437,279.4997,279.6222,3109.0
2021-03-04 12:25:00,296.62,297.24,296.29,297.0,9661.0,279.6317,280.2162,279.3206,279.9899,9661.0
2021-03-04 12:30:00,297.0,297.01,296.08,296.19,7760.0,279.9899,279.9993,279.1226,279.2263,7760.0
2021-03-04 12:35:00,296.18,297.08,295.87,297.08,9709.0,279.2169,280.0653,278.9246,280.0653,9709.0
2021-03-04 12:40:00,297.01,297.5,296.82,297.13,11380.0,279.9993,280.4613,279.8202,280.1125,11380.0
2021-03-04 12:45:00,297.16,297.37,296.21,296.36,12566.0,280.1407,280.3387,279.2452,279.3866,12566.0
2021-03-04 12:50:00,296.21,296.9,295.88,296.33,23928.0,279.2452,279.8956,278.9341,279.3583,23928.0
2021-03-04 12:55:00,296.41,296.43,294.57,294.97,74337.0,279.4337,279.4526,277.6991,278.0762,74337.0
2021-03-04 13:00:00,294.79,296.02,294.75,296.02,13090.0,277.9065,279.066,277.8688,279.066,13090.0
2021-03-04 13:05:00,296.17,296.17,294.34,295.21,25501.0,279.2074,279.2074,277.4823,278.3024,25501.0
2021-03-04 13:10:00,295.26,295.3,294.16,294.36,13847.0,278.3496,278.3873,277.3126,277.5011,13847.0
2021-03-04 13:15:00,294.34,294.85,294.0,294.73,17500.0,277.4823,277.963,277.1617,277.8499,17500.0
2021-03-04 13:20:00,294.65,294.66,293.79,294.54,22143.0,277.7745,277.7839,276.9638,277.6708,22143.0
2021-03-04 13:25:00,294.51,295.35,293.78,295.35,19563.0,277.6425,278.4344,276.9543,278.4344,19563.0
2021-03-04 13:30:00,295.36,295.36,293.96,294.19,14832.0,278.4438,278.4438,277.124,277.3408,14832.0
2021-03-04 13:35:00,294.2,295.23,293.98,294.86,18769.0,277.3503,278.3213,277.1429,277.9725,18769.0
2021-03-04 13:40:00,294.86,295.1,294.0,294.37,27750.0,277.9725,278.1987,277.1617,277.5105,27750.0
2021-03-04 13:45:00,294.25,294.4,292.61,292.77,24139.0,277.3974,277.5388,275.8513,276.0022,24139.0
2021-03-04 13:50:00,292.74,293.25,290.48,290.99,35274.0,275.9739,276.4547,273.8433,274.3241,35274.0
2021-03-04 13:55:00,291.03,291.23,289.28,289.71,8454.0,274.3618,274.5504,272.7121,273.1174,8454.0
2021-03-04 14:00:00,289.38,290.66,288.12,288.82,9834.0,272.8063,274.013,271.6185,272.2784,9834.0
2021-03-04 14:05:00,288.69,290.43,288.5,290.43,14386.0,272.1558,273.7962,271.9767,273.7962,14386.0
2021-03-04 14:10:00,290.09,290.18,288.97,289.32,10889.0,273.4757,273.5605,272.4198,272.7498,10889.0
2021-03-04 14:15:00,289.12,289.46,288.39,288.99,10848.0,272.5612,272.8817,271.873,272.4387,10848.0
2021-03-04 14:20:00,289.57,290.34,289.57,290.34,5222.0,272.9854,273.7113,272.9854,273.7113,5222.0
2021-03-04 14:25:00,290.44,290.93,290.0,290.64,6205.0,273.8056,274.2676,273.3908,273.9942,6205.0
2021-03-04 14:30:00,290.55,290.55,289.37,289.47,7099.0,273.9093,273.9093,272.7969,272.8912,7099.0
2021-03-04 14:35:00,289.59,289.89,288.59,289.71,6501.0,273.0043,273.2871,272.0616,273.1174,6501.0
2021-03-04 14:40:00,289.9,290.28,289.52,290.07,15832.0,273.2965,273.6548,272.9383,273.4568,15832.0
2021-03-04 14:45:00,290.29,291.83,290.24,291.48,87381.0,273.6642,275.116,273.6171,274.7861,87381.0
2021-03-04 14:50:00,291.67,292.66,291.38,292.66,7088.0,274.9652,275.8985,274.6918,275.8985,7088.0
2021-03-04 14:55:00,292.26,293.22,292.26,292.43,5662.0,275.5214,276.4264,275.5214,275.6816,5662.0
2021-03-04 15:00:00,292.38,292.61,291.73,291.81,6863.0,275.6345,275.8513,275.0217,275.0972,6863.0
2021-03-04 15:05:00,292.08,293.18,291.51,291.91,7678.0,275.3517,276.3887,274.8143,275.1914,7678.0
2021-03-04 15:10:00,291.63,292.09,291.24,291.25,4899.0,274.9275,275.3611,274.5598,274.5692,4899.0
2021-03-04 15:15:00,291.06,291.61,290.82,291.2,7490.0,274.3901,274.9086,274.1639,274.5221,7490.0
2021-03-04 15:20:00,291.15,291.57,290.77,291.51,7142.0,274.475,274.8709,274.1167,274.8143,7142.0
2021-03-04 15:25:00,291.7,292.59,291.34,292.3,9369.0,274.9935,275.8325,274.6541,275.5591,9369.0
2021-03-04 15:30:00,292.28,293.32,292.25,292.98,11169.0,275.5402,276.5207,275.512,276.2001,11169.0
2021-03-04 15:35:00,293.02,293.36,292.43,292.55,11502.0,276.2379,276.5584,275.6816,275.7948,11502.0
2021-03-04 15:40:00,292.54,293.65,292.54,293.43,16914.0,275.7853,276.8318,275.7853,276.6244,16914.0
2021-03-04 15:45:00,293.56,293.68,292.79,293.13,11290.0,276.7469,276.8601,276.021,276.3416,11290.0
2021-03-04 15:50:00,293.18,293.77,292.16,292.16,28405.0,276.3887,276.9449,275.4271,275.4271,28405.0
2021-03-04 15:55:00,292.43,293.42,291.35,293.42,55343.0,275.6816,276.6149,274.6635,276.6149,55343.0
2021-03-05 09:30:00,296.26,296.64,295.18,296.01,14754.0,279.2923,279.6505,278.2741,279.0566,14754.0
2021-03-05 09:35:00,295.61,297.65,295.6,297.23,14989.0,278.6795,280.6027,278.6701,280.2067,14989.0
2021-03-05 09:40:00,296.61,297.55,296.12,297.3,10344.0,279.6222,280.5084,279.1603,280.2727,10344.0
2021-03-05 09:45:00,297.56,297.57,294.99,295.75,15200.0,280.5178,280.5273,278.095,278.8115,15200.0
2021-03-05 09:50:00,295.61,296.24,294.05,294.05,10939.0,278.6795,279.2734,277.2089,277.2089,10939.0
2021-03-05 09:55:00,294.05,295.8,293.31,295.8,9508.0,277.2089,278.8586,276.5112,278.8586,9508.0
2021-03-05 10:00:00,295.8,295.8,294.4,294.69,13059.0,278.8586,278.8586,277.5388,277.8122,13059.0
2021-03-05 10:05:00,294.81,297.06,294.51,296.16,15309.0,277.9253,280.0465,277.6425,279.198,15309.0
2021-03-05 10:10:00,296.34,296.63,293.01,293.04,11238.0,279.3677,279.6411,276.2284,276.2567,11238.0
2021-03-05 10:15:00,293.04,295.05,292.95,294.47,10108.0,276.2567,278.1516,276.1719,277.6048,10108.0
2021-03-05 10:20:00,294.54,294.63,293.87,293.87,3172.0,277.6708,277.7556,277.0392,277.0392,3172.0
2021-03-05 10:25:00,294.3,294.62,292.92,293.11,10619.0,277.4445,277.7462,276.1436,276.3227,10619.0
2021-03-05 10:30:00,292.48,293.05,291.7,291.75,5995.0,275.7288,276.2661,274.9935,275.0406,5995.0
2021-03-05 10:35:00,291.75,292.92,290.88,291.24,9683.0,275.0406,276.1436,274.2204,274.5598,9683.0
2021-03-05 10:40:00,291.54,292.34,291.46,291.82,7549.0,274.8426,275.5968,274.7672,275.1066,7549.0
2021-03-05 10:45:00,291.58,293.15,291.34,292.76,8873.0,274.8803,276.3604,274.6541,275.9927,8873.0
2021-03-05 10:50:00,292.78,293.22,292.25,292.27,5507.0,276.0116,276.4264,275.512,275.5308,5507.0
2021-03-05 10:55:00,291.98,292.79,291.4,291.97,11016.0,275.2574,276.021,274.7106,275.248,11016.0
2021-03-05 11:00:00,291.95,291.95,290.83,291.18,8330.0,275.2291,275.2291,274.1733,274.5032,8330.0
2021-03-05 11:05:00,290.95,291.6,290.18,291.44,16627.0,274.2864,274.8992,273.5605,274.7483,16627.0
2021-03-05 11:10:00,291.61,292.09,291.02,291.26,6934.0,274.9086,275.3611,274.3524,274.5787,6934.0
2021-03-05 11:15:00,291.24,291.37,290.06,290.74,16445.0,274.5598,274.6824,273.4474,274.0884,16445.0
2021-03-05 11:20:00,290.8,291.45,290.04,290.04,5998.0,274.145,274.7578,273.4285,273.4285,5998.0
2021-03-05 11:25:00,290.23,290.3,288.81,289.06,7027.0,273.6076,273.6736,272.269,272.5047,7027.0
2021-03-05 11:30:00,289.12,290.26,289.12,289.86,2265.0,272.5612,273.6359,272.5612,273.2588,2265.0
2021-03-05 11:35:00,289.58,290.63,289.32,290.61,4370.0,272.9949,273.9847,272.7498,273.9659,4370.0
2021-03-05 11:40:00,290.43,291.23,289.1,290.55,7412.0,273.7962,274.5504,272.5424,273.9093,7412.0
2021-03-05 11:45:00,291.07,291.14,290.44,290.66,6818.0,274.3995,274.4655,273.8056,274.013,6818.0
2021-03-05 11:50:00,290.72,291.17,290.49,290.62,4383.0,274.0696,274.4938,273.8528,273.9753,4383.0
2021-03-05 11:55:00,290.09,292.96,290.09,292.68,4930.0,273.4757,276.1813,273.4757,275.9173,4930.0
2021-03-05 12:00:00,292.53,292.53,291.68,291.84,4337.0,275.7759,275.7759,274.9746,275.1254,4337.0
2021-03-05 12:05:00,291.8,291.82,291.16,291.19,5708.0,275.0877,275.1066,274.4844,274.5127,5708.0
2021-03-05 12:10:00,291.19,291.54,290.67,291.1,8094.0,274.5127,274.8426,274.0224,274.4278,8094.0
2021-03-05 12:15:00,291.21,291.86,291.13,291.72,8237.0,274.5315,275.1443,274.4561,275.0123,8237.0
2021-03-05 12:20:00,291.81,292.99,291.81,292.88,3242.0,275.0972,276.2096,275.0972,276.1059,3242.0
2021-03-05 12:25:00,292.72,293.17,292.69,292.69,7611.0,275.955,276.3793,275.9268,275.9268,7611.0
2021-03-05 12:30:00,292.79,294.01,292.67,294.0,4371.0,276.021,277.1712,275.9079,277.1617,4371.0
2021-03-05 12:35:00,293.79,294.14,293.57,294.0,8246.0,276.9638,277.2937,276.7564,277.1617,8246.0
2021-03-05 12:40:00,293.94,294.22,293.63,293.9,3908.0,277.1052,277.3691,276.8129,277.0675,3908.0
2021-03-05 12:45:00,293.89,294.27,293.5,294.01,11668.0,277.058,277.4163,276.6904,277.1712,11668.0
2021-03-05 12:50:00,294.06,294.66,293.35,293.77,3700.0,277.2183,277.7839,276.549,276.9449,3700.0
2021-03-05 12:55:00,294.03,294.42,293.98,294.09,1501.0,277.19,277.5577,277.1429,277.2466,1501.0
2021-03-05 13:00:00,294.49,294.7,293.16,293.16,5510.0,277.6237,277.8216,276.3698,276.3698,5510.0
2021-03-05 13:05:00,293.5,294.4,293.46,294.29,3369.0,276.6904,277.5388,276.6527,277.4351,3369.0
2021-03-05 13:10:00,294.49,294.65,293.73,294.64,2357.0,277.6237,277.7745,276.9072,277.7651,2357.0
2021-03-05 13:15:00,294.71,295.83,294.71,295.69,4003.0,277.8311,278.8869,277.8311,278.7549,4003.0
2021-03-05 13:20:00,295.72,296.2,295.28,296.02,6765.0,278.7832,279.2357,278.3684,279.066,6765.0
2021-03-05 13:25:00,295.86,296.53,295.76,296.26,4734.0,278.9152,279.5468,278.8209,279.2923,4734.0
2021-03-05 13:30:00,296.38,296.72,296.04,296.7,4045.0,279.4054,279.7259,279.0849,279.7071,4045.0
2021-03-05 13:35:00,296.66,297.26,296.61,297.03,9388.0,279.6694,280.235,279.6222,280.0182,9388.0
2021-03-05 13:40:00,297.17,297.84,297.0,297.17,7860.0,280.1502,280.7818,279.9899,280.1502,7860.0
2021-03-05 13:45:00,297.17,297.98,297.01,297.98,1607.0,280.1502,280.9138,279.9993,280.9138,1607.0
2021-03-05 13:50:00,297.97,297.97,296.55,296.55,9307.0,280.9044,280.9044,279.5657,279.5657,9307.0
2021-03-05 13:55:00,296.67,297.65,296.67,297.65,5592.0,279.6788,280.6027,279.6788,280.6027,5592.0
2021-03-05 14:00:00,297.94,298.12,296.48,297.16,12964.0,280.8761,281.0458,279.4997,280.1407,12964.0
2021-03-05 14:05:00,297.17,297.18,295.57,295.72,7294.0,280.1502,280.1596,278.6418,278.7832,7294.0
2021-03-05 14:10:00,295.72,296.47,295.51,296.41,10267.0,278.7832,279.4903,278.5852,279.4337,10267.0
2021-03-05 14:15:00,296.52,296.8,295.88,295.9,4617.0,279.5374,279.8014,278.9341,278.9529,4617.0
2021-03-05 14:20:00,296.11,296.88,295.71,296.79,3739.0,279.1509,279.8768,278.7738,279.7919,3739.0
2021-03-05 14:25:00,296.62,297.47,296.62,297.42,8862.0,279.6317,280.433,279.6317,280.3859,8862.0
2021-03-05 14:30:00,297.25,297.86,297.12,297.62,8580.0,280.2256,280.8007,280.103,280.5744,8580.0
2021-03-05 14:35:00,298.07,298.52,297.88,298.08,7513.0,280.9986,281.4229,280.8195,281.0081,7513.0
2021-03-05 14:40:00,298.23,298.3,297.2,297.45,3211.0,281.1495,281.2155,280.1785,280.4141,3211.0
2021-03-05 14:45:00,297.58,298.39,297.21,298.11,10234.0,280.5367,281.3003,280.1879,281.0363,10234.0
2021-03-05 14:50:00,298.09,298.53,297.56,298.4,5032.0,281.0175,281.4323,280.5178,281.3097,5032.0
2021-03-05 14:55:00,298.5,298.87,298.32,298.59,7356.0,281.404,281.7528,281.2343,281.4888,7356.0
2021-03-05 15:00:00,298.53,299.27,298.53,299.27,9163.0,281.4323,282.1299,281.4323,282.1299,9163.0
2021-03-05 15:05:00,299.31,299.51,298.41,298.46,8071.0,282.1676,282.3562,281.3192,281.3663,8071.0
2021-03-05 15:10:00,298.66,298.91,297.91,298.91,6525.0,281.5548,281.7905,280.8478,281.7905,6525.0
2021-03-05 15:15:00,299.29,299.51,298.17,298.38,7519.0,282.1488,282.3562,281.0929,281.2909,7519.0
2021-03-05 15:20:00,298.54,299.13,298.54,299.06,4023.0,281.4417,281.9979,281.4417,281.9319,4023.0
2021-03-05 15:25:00,298.84,299.31,298.62,299.22,7336.0,281.7245,282.1676,281.5171,282.0828,7336.0
2021-03-05 15:30:00,299.1,299.13,298.5,298.93,7127.0,281.9696,281.9979,281.404,281.8094,7127.0
2021-03-05 15:35:00,298.84,300.11,298.84,300.11,15998.0,281.7245,282.9218,281.7245,282.9218,15998.0
2021-03-05 15:40:00,299.99,300.06,299.05,299.94,27703.0,282.8087,282.8747,281.9225,282.7615,27703.0
2021-03-05 15:45:00,299.76,300.62,299.49,299.96,24648.0,282.5918,283.4026,282.3373,282.7804,24648.0
2021-03-05 15:50:00,299.73,300.84,299.73,300.1,39724.0,282.5636,283.61,282.5636,282.9124,39724.0
2021-03-05 15:55:00,300.1,300.75,299.58,299.98,81976.0,282.9124,283.5251,282.4221,282.7992,81976.0
2021-03-08 09:30:00,301.9,301.9,299.54,299.94,16507.0,284.6093,284.6093,282.3844,282.7615,16507.0
2021-03-08 09:35:00,299.81,300.99,298.78,300.18,28772.0,282.639,283.7514,281.668,282.9878,28772.0
2021-03-08 09:40:00,300.17,302.33,299.9,301.52,29401.0,282.9784,285.0146,282.7238,284.251,29401.0
2021-03-08 09:45:00,302.11,302.16,300.97,300.97,3203.0,284.8072,284.8544,283.7325,283.7325,3203.0
2021-03-08 09:50:00,300.82,301.42,300.26,300.63,8090.0,283.5911,284.1568,283.0632,283.412,8090.0
2021-03-08 09:55:00,301.95,302.26,299.82,300.41,1712.0,284.6564,284.9487,282.6484,283.2046,1712.0
2021-03-08 10:00:00,300.63,300.71,300.01,300.58,2962.0,283.412,283.4874,282.8275,283.3649,2962.0
2021-03-08 10:05:00,300.75,301.12,300.44,301.11,3492.0,283.5251,283.8739,283.2329,283.8645,3492.0
2021-03-08 10:10:00,300.75,300.75,299.93,300.5,1184.0,283.5251,283.5251,282.7521,283.2895,1184.0
2021-03-08 10:15:00,300.34,300.57,300.02,300.02,3649.0,283.1386,283.3554,282.8369,282.8369,3649.0
2021-03-08 10:20:00,300.01,300.47,298.78,298.93,3393.0,282.8275,283.2612,281.668,281.8094,3393.0
2021-03-08 10:25:00,299.53,300.05,299.03,300.05,3268.0,282.375,282.8652,281.9036,282.8652,3268.0
2021-03-08 10:30:00,300.22,300.35,299.91,300.09,1834.0,283.0255,283.148,282.7332,282.9029,1834.0
2021-03-08 10:35:00,299.77,299.77,298.59,298.69,2960.0,282.6013,282.6013,281.4888,281.5831,2960.0
2021-03-08 10:40:00,299.24,300.14,299.24,300.0,2005.0,282.1016,282.9501,282.1016,282.8181,2005.0
2021-03-08 10:45:00,300.08,300.16,299.53,299.53,1610.0,282.8935,282.9689,282.375,282.375,1610.0
2021-03-08 10:50:00,299.52,300.23,299.52,300.11,1756.0,282.3656,283.0349,282.3656,282.9218,1756.0
2021-03-08 10:55:00,300.4,300.91,299.93,300.77,11003.0,283.1952,283.676,282.7521,283.544,11003.0
2021-03-08 11:00:00,300.59,300.91,300.0,300.04,4873.0,283.3743,283.676,282.8181,282.8558,4873.0
2021-03-08 11:05:00,300.06,300.49,299.75,300.3,25399.0,282.8747,283.28,282.5824,283.1009,25399.0
2021-03-08 11:10:00,299.86,300.02,299.8,300.0,1200.0,282.6861,282.8369,282.6295,282.8181,1200.0
2021-03-08 11:15:00,300.16,301.0,299.97,301.0,5496.0,282.9689,283.7608,282.7898,283.7608,5496.0
2021-03-08 11:20:00,300.82,300.87,300.36,300.59,4346.0,283.5911,283.6383,283.1575,283.3743,4346.0
2021-03-08 11:25:00,300.5,300.5,299.6,300.47,10483.0,283.2895,283.2895,282.441,283.2612,10483.0
2021-03-08 11:30:00,300.33,300.33,299.57,299.82,2482.0,283.1292,283.1292,282.4127,282.6484,2482.0
2021-03-08 11:35:00,299.5,299.74,299.41,299.54,3262.0,282.3467,282.573,282.2619,282.3844,3262.0
2021-03-08 11:40:00,299.53,299.64,298.49,298.99,5844.0,282.375,282.4787,281.3946,281.8659,5844.0
2021-03-08 11:45:00,298.84,299.37,298.49,299.27,2959.0,281.7245,282.2242,281.3946,282.1299,2959.0
2021-03-08 11:50:00,299.35,299.35,298.69,299.19,1290.0,282.2053,282.2053,281.5831,282.0545,1290.0
2021-03-08 11:55:00,299.56,299.66,299.07,299.07,32221.0,282.4033,282.4976,281.9414,281.9414,32221.0
2021-03-08 12:00:00,299.02,299.53,298.83,299.21,7080.0,281.8942,282.375,281.7151,282.0733,7080.0
2021-03-08 12:05:00,299.5,299.82,299.15,299.54,6339.0,282.3467,282.6484,282.0168,282.3844,6339.0
2021-03-08 12:10:00,299.71,300.23,299.59,300.07,2007.0,282.5447,283.0349,282.4316,282.8841,2007.0
2021-03-08 12:15:00,300.24,300.3,299.56,299.58,32727.0,283.0443,283.1009,282.4033,282.4221,32727.0
2021-03-08 12:20:00,299.55,301.22,299.45,301.22,10867.0,282.3939,283.9682,282.2996,283.9682,10867.0
2021-03-08 12:25:00,301.35,301.62,301.05,301.05,11123.0,284.0908,284.3453,283.808,283.808,11123.0
2021-03-08 12:30:00,301.1,301.42,300.58,301.15,23950.0,283.8551,284.1568,283.3649,283.9022,23950.0
2021-03-08 12:35:00,301.18,301.3,300.89,300.9,14540.0,283.9305,284.0436,283.6571,283.6665,14540.0
2021-03-08 12:40:00,300.86,301.16,300.28,300.28,7373.0,283.6288,283.9117,283.0821,283.0821,7373.0
2021-03-08 12:45:00,300.42,300.66,300.11,300.61,5152.0,283.214,283.4403,282.9218,283.3932,5152.0
2021-03-08 12:50:00,300.61,301.27,300.59,300.7,8527.0,283.3932,284.0154,283.3743,283.478,8527.0
2021-03-08 12:55:00,300.43,301.62,300.39,301.38,10848.0,283.2235,284.3453,283.1858,284.1191,10848.0
2021-03-08 13:00:00,301.41,301.65,300.97,301.61,22675.0,284.1473,284.3736,283.7325,284.3359,22675.0
2021-03-08 13:05:00,301.64,301.75,301.16,301.36,22962.0,284.3642,284.4679,283.9117,284.1002,22962.0
2021-03-08 13:10:00,301.4,301.41,300.77,300.77,3343.0,284.1379,284.1473,283.544,283.544,3343.0
2021-03-08 13:15:00,300.68,301.49,300.68,301.39,9443.0,283.4591,284.2228,283.4591,284.1285,9443.0
2021-03-08 13:20:00,301.36,301.66,301.21,301.63,5219.0,284.1002,284.383,283.9588,284.3547,5219.0
2021-03-08 13:25:00,301.94,302.21,301.49,302.05,21173.0,284.647,284.9015,284.2228,284.7507,21173.0
2021-03-08 13:30:00,301.94,301.99,300.98,300.98,7438.0,284.647,284.6941,283.742,283.742,7438.0
2021-03-08 13:35:00,300.72,301.06,300.45,300.69,6797.0,283.4969,283.8174,283.2423,283.4686,6797.0
2021-03-08 13:40:00,300.63,300.64,299.81,299.94,3915.0,283.412,283.4214,282.639,282.7615,3915.0
2021-03-08 13:45:00,299.7,299.78,298.58,298.6,4478.0,282.5353,282.6107,281.4794,281.4983,4478.0
2021-03-08 13:50:00,298.63,298.63,297.88,298.39,2282.0,281.5266,281.5266,280.8195,281.3003,2282.0
2021-03-08 13:55:00,298.12,298.49,297.65,298.29,2492.0,281.0458,281.3946,280.6027,281.206,2492.0
2021-03-08 14:00:00,298.2,299.63,298.07,299.63,14278.0,281.1212,282.4693,280.9986,282.4693,14278.0
2021-03-08 14:05:00,299.79,299.81,299.23,299.69,3220.0,282.6201,282.639,282.0922,282.5258,3220.0
2021-03-08 14:10:00,299.67,300.23,299.43,299.51,4191.0,282.507,283.0349,282.2807,282.3562,4191.0
2021-03-08 14:15:00,299.55,300.29,299.55,300.13,8259.0,282.3939,283.0915,282.3939,282.9406,8259.0
2021-03-08 14:20:00,300.13,300.67,299.95,300.17,1900.0,282.9406,283.4497,282.771,282.9784,1900.0
2021-03-08 14:25:00,300.42,300.9,300.41,300.8,734.0,283.214,283.6665,283.2046,283.5723,734.0
2021-03-08 14:30:00,300.57,300.95,300.45,300.61,3028.0,283.3554,283.7137,283.2423,283.3932,3028.0
2021-03-08 14:35:00,300.62,301.67,300.58,301.09,37839.0,283.4026,284.3924,283.3649,283.8457,37839.0
2021-03-08 14:40:00,301.15,301.15,299.9,300.03,8552.0,283.9022,283.9022,282.7238,282.8464,8552.0
2021-03-08 14:45:00,299.82,300.29,299.81,300.18,3664.0,282.6484,283.0915,282.639,282.9878,3664.0
2021-03-08 14:50:00,300.31,301.95,300.31,301.48,8507.0,283.1103,284.6564,283.1103,284.2133,8507.0
2021-03-08 14:55:00,301.6,301.79,301.01,301.2,11655.0,284.3265,284.5056,283.7702,283.9494,11655.0
2021-03-08 15:00:00,301.27,301.29,300.08,300.27,6188.0,284.0154,284.0342,282.8935,283.0726,6188.0
2021-03-08 15:05:00,300.27,300.77,300.03,300.55,7655.0,283.0726,283.544,282.8464,283.3366,7655.0
2021-03-08 15:10:00,300.56,301.87,300.33,301.28,31392.0,283.346,284.581,283.1292,284.0248,31392.0
2021-03-08 15:15:00,300.98,301.63,300.15,300.21,11507.0,283.742,284.3547,282.9595,283.0161,11507.0
2021-03-08 15:20:00,300.03,300.72,300.0,300.48,5783.0,282.8464,283.4969,282.8181,283.2706,5783.0
2021-03-08 15:25:00,300.5,300.95,300.44,300.5,21094.0,283.2895,283.7137,283.2329,283.2895,21094.0
2021-03-08 15:30:00,300.42,301.6,300.32,301.21,18675.0,283.214,284.3265,283.1198,283.9588,18675.0
2021-03-08 15:35:00,301.21,301.28,300.48,300.67,37150.0,283.9588,284.0248,283.2706,283.4497,37150.0
2021-03-08 15:40:00,300.5,300.5,300.02,300.03,6909.0,283.2895,283.2895,282.8369,282.8464,6909.0
2021-03-08 15:45:00,300.09,300.54,299.46,300.04,13059.0,282.9029,283.3272,282.309,282.8558,13059.0
2021-03-08 15:50:00,300.07,300.07,298.78,298.84,18554.0,282.8841,282.8841,281.668,281.7245,18554.0
2021-03-08 15:55:00,298.84,298.85,297.96,298.8,66721.0,281.7245,281.734,280.8949,281.6868,66721.0
2021-03-09 09:30:00,299.95,301.18,297.1,297.1,19757.0,282.771,283.9305,280.0842,280.0842,19757.0
2021-03-09 09:35:00,297.0,298.41,296.22,297.57,18851.0,279.9899,281.3192,279.2546,280.5273,18851.0
2021-03-09 09:40:00,296.53,298.68,295.61,298.6,18360.0,279.5468,281.5737,278.6795,281.4983,18360.0
2021-03-09 09:45:00,297.89,299.1,297.52,298.37,16038.0,280.8289,281.9696,280.4801,281.2814,16038.0
2021-03-09 09:50:00,298.5,298.5,296.42,296.68,22535.0,281.404,281.404,279.4431,279.6882,22535.0
2021-03-09 09:55:00,296.53,297.53,296.0,296.0,24151.0,279.5468,280.4896,279.0472,279.0472,24151.0
2021-03-09 10:00:00,296.04,297.67,295.8,296.2,57844.0,279.0849,280.6215,278.8586,279.2357,57844.0
2021-03-09 10:05:00,296.23,297.47,296.16,297.4,12054.0,279.264,280.433,279.198,280.367,12054.0
2021-03-09 10:10:00,297.41,298.31,296.55,296.74,16818.0,280.3764,281.2249,279.5657,279.7448,16818.0
2021-03-09 10:15:00,296.74,297.69,296.61,297.62,8147.0,279.7448,280.6404,279.6222,280.5744,8147.0
2021-03-09 10:20:00,297.62,298.4,297.35,297.46,34735.0,280.5744,281.3097,280.3199,280.4236,34735.0
2021-03-09 10:25:00,297.41,298.53,297.4,298.42,11421.0,280.3764,281.4323,280.367,281.3286,11421.0
2021-03-09 10:30:00,298.49,298.74,297.8,297.88,5687.0,281.3946,281.6303,280.7441,280.8195,5687.0
2021-03-09 10:35:00,297.99,298.01,297.55,297.73,7530.0,280.9232,280.9421,280.5084,280.6781,7530.0
2021-03-09 10:40:00,297.74,298.17,297.58,297.96,7028.0,280.6875,281.0929,280.5367,280.8949,7028.0
2021-03-09 10:45:00,298.41,298.46,297.95,298.22,7223.0,281.3192,281.3663,280.8855,281.14,7223.0
2021-03-09 10:50:00,298.34,300.6,298.31,299.78,22228.0,281.2532,283.3837,281.2249,282.6107,22228.0
2021-03-09 10:55:00,299.76,300.15,299.55,300.03,13697.0,282.5918,282.9595,282.3939,282.8464,13697.0
2021-03-09 11:00:00,299.93,301.88,299.87,301.34,19897.0,282.7521,284.5904,282.6955,284.0813,19897.0
2021-03-09 11:05:00,301.53,301.65,301.09,301.19,13447.0,284.2605,284.3736,283.8457,283.9399,13447.0
2021-03-09 11:10:00,301.07,301.23,300.76,300.9,7400.0,283.8268,283.9776,283.5346,283.6665,7400.0
2021-03-09 11:15:00,300.86,300.89,300.02,300.49,3016.0,283.6288,283.6571,282.8369,283.28,3016.0
2021-03-09 11:20:00,300.22,300.38,299.24,299.52,4409.0,283.0255,283.1763,282.1016,282.3656,4409.0
2021-03-09 11:25:00,299.9,299.9,299.04,299.17,3569.0,282.7238,282.7238,281.9131,282.0356,3569.0
2021-03-09 11:30:00,299.16,299.69,299.16,299.69,5264.0,282.0262,282.5258,282.0262,282.5258,5264.0
2021-03-09 11:35:00,299.53,299.79,299.22,299.22,10735.0,282.375,282.6201,282.0828,282.0828,10735.0
2021-03-09 11:40:00,299.33,300.09,299.22,299.9,9402.0,282.1865,282.9029,282.0828,282.7238,9402.0
2021-03-09 11:45:00,299.9,300.36,299.89,299.89,7093.0,282.7238,283.1575,282.7144,282.7144,7093.0
2021-03-09 11:50:00,299.99,300.15,299.42,299.56,4944.0,282.8087,282.9595,282.2713,282.4033,4944.0
2021-03-09 11:55:00,299.5,300.4,299.5,300.24,4974.0,282.3467,283.1952,282.3467,283.0443,4974.0
2021-03-09 12:00:00,300.34,300.34,300.05,300.05,2058.0,283.1386,283.1386,282.8652,282.8652,2058.0
2021-03-09 12:05:00,299.92,299.94,299.62,299.66,2748.0,282.7427,282.7615,282.4599,282.4976,2748.0
2021-03-09 12:10:00,299.75,300.04,299.7,299.73,2445.0,282.5824,282.8558,282.5353,282.5636,2445.0
2021-03-09 12:15:00,299.7,300.01,299.54,299.54,4625.0,282.5353,282.8275,282.3844,282.3844,4625.0
2021-03-09 12:20:00,299.59,299.71,299.34,299.36,3253.0,282.4316,282.5447,282.1959,282.2147,3253.0
2021-03-09 12:25:00,299.31,299.68,299.23,299.37,5827.0,282.1676,282.5164,282.0922,282.2242,5827.0
2021-03-09 12:30:00,299.38,299.96,299.37,299.84,3962.0,282.2336,282.7804,282.2242,282.6673,3962.0
2021-03-09 12:35:00,299.81,300.16,299.81,299.96,2800.0,282.639,282.9689,282.639,282.7804,2800.0
2021-03-09 12:40:00,299.93,299.93,299.45,299.54,3877.0,282.7521,282.7521,282.2996,282.3844,3877.0
2021-03-09 12:45:00,299.35,299.35,298.27,298.28,2751.0,282.2053,282.2053,281.1872,281.1966,2751.0
2021-03-09 12:50:00,298.24,298.24,297.53,297.54,3038.0,281.1589,281.1589,280.4896,280.499,3038.0
2021-03-09 12:55:00,297.56,297.57,297.01,297.15,3872.0,280.5178,280.5273,279.9993,280.1313,3872.0
2021-03-09 13:00:00,297.17,297.99,297.08,297.8,2987.0,280.1502,280.9232,280.0653,280.7441,2987.0
2021-03-09 13:05:00,297.99,298.34,297.76,298.01,8900.0,280.9232,281.2532,280.7064,280.9421,8900.0
2021-03-09 13:10:00,298.09,298.18,297.96,298.08,21394.0,281.0175,281.1023,280.8949,281.0081,21394.0
2021-03-09 13:15:00,298.15,298.15,297.44,297.5,6951.0,281.074,281.074,280.4047,280.4613,6951.0
2021-03-09 13:20:00,297.49,297.68,297.49,297.68,2906.0,280.4518,280.631,280.4518,280.631,2906.0
2021-03-09 13:25:00,297.68,298.13,297.58,298.04,3706.0,280.631,281.0552,280.5367,280.9703,3706.0
2021-03-09 13:30:00,297.94,298.42,297.94,298.07,9180.0,280.8761,281.3286,280.8761,280.9986,9180.0
2021-03-09 13:35:00,298.11,298.33,298.07,298.27,7364.0,281.0363,281.2437,280.9986,281.1872,7364.0
2021-03-09 13:40:00,298.24,298.66,298.12,298.66,3093.0,281.1589,281.5548,281.0458,281.5548,3093.0
2021-03-09 13:45:00,298.65,298.73,298.4,298.51,4464.0,281.5454,281.6208,281.3097,281.4134,4464.0
2021-03-09 13:50:00,298.61,298.69,298.37,298.37,2234.0,281.5077,281.5831,281.2814,281.2814,2234.0
2021-03-09 13:55:00,298.49,298.77,298.45,298.45,5006.0,281.3946,281.6585,281.3569,281.3569,5006.0
2021-03-09 14:00:00,298.48,298.62,298.36,298.51,3646.0,281.3851,281.5171,281.272,281.4134,3646.0
2021-03-09 14:05:00,298.5,298.63,297.76,297.76,22628.0,281.404,281.5266,280.7064,280.7064,22628.0
2021-03-09 14:10:00,297.99,298.31,297.91,298.2,34019.0,280.9232,281.2249,280.8478,281.1212,34019.0
2021-03-09 14:15:00,298.17,298.23,297.98,298.02,8614.0,281.0929,281.1495,280.9138,280.9515,8614.0
2021-03-09 14:20:00,297.98,298.14,297.97,298.0,4114.0,280.9138,281.0646,280.9044,280.9326,4114.0
2021-03-09 14:25:00,297.94,298.29,297.92,298.1,7921.0,280.8761,281.206,280.8572,281.0269,7921.0
2021-03-09 14:30:00,298.11,298.8,298.09,298.77,10588.0,281.0363,281.6868,281.0175,281.6585,10588.0
2021-03-09 14:35:00,299.07,299.29,299.01,299.01,3389.0,281.9414,282.1488,281.8848,281.8848,3389.0
2021-03-09 14:40:00,299.12,299.2,298.77,298.77,2247.0,281.9885,282.0639,281.6585,281.6585,2247.0
2021-03-09 14:45:00,298.69,298.83,298.57,298.62,6820.0,281.5831,281.7151,281.47,281.5171,6820.0
2021-03-09 14:50:00,298.7,298.77,298.3,298.3,4317.0,281.5925,281.6585,281.2155,281.2155,4317.0
2021-03-09 14:55:00,298.05,298.3,297.96,298.13,7442.0,280.9798,281.2155,280.8949,281.0552,7442.0
2021-03-09 15:00:00,298.13,298.93,297.99,298.93,6945.0,281.0552,281.8094,280.9232,281.8094,6945.0
2021-03-09 15:05:00,298.95,299.21,298.54,298.55,6201.0,281.8282,282.0733,281.4417,281.4511,6201.0
2021-03-09 15:10:00,298.51,298.84,298.34,298.35,3780.0,281.4134,281.7245,281.2532,281.2626,3780.0
2021-03-09 15:15:00,298.37,298.37,298.12,298.12,4218.0,281.2814,281.2814,281.0458,281.0458,4218.0
2021-03-09 15:20:00,298.12,298.37,297.98,298.19,7467.0,281.0458,281.2814,280.9138,281.1118,7467.0
2021-03-09 15:25:00,298.23,298.3,297.74,297.74,6159.0,281.1495,281.2155,280.6875,280.6875,6159.0
2021-03-09 15:30:00,297.72,297.72,297.47,297.51,5263.0,280.6687,280.6687,280.433,280.4707,5263.0
2021-03-09 15:35:00,297.54,297.72,296.87,297.56,35846.0,280.499,280.6687,279.8674,280.5178,35846.0
2021-03-09 15:40:00,297.71,297.71,296.57,296.57,12855.0,280.6592,280.6592,279.5845,279.5845,12855.0
2021-03-09 15:45:00,296.6,296.73,296.29,296.39,9953.0,279.6128,279.7354,279.3206,279.4148,9953.0
2021-03-09 15:50:00,296.3,296.5,295.62,296.45,31632.0,279.33,279.5185,278.6889,279.4714,31632.0
2021-03-09 15:55:00,296.37,296.37,295.46,295.89,54098.0,279.396,279.396,278.5381,278.9435,54098.0
2021-03-10 09:30:00,298.35,298.35,296.7,297.65,24885.0,281.2626,281.2626,279.7071,280.6027,24885.0
2021-03-10 09:35:00,297.33,299.0,296.54,298.99,12438.0,280.301,281.8754,279.5563,281.8659,12438.0
2021-03-10 09:40:00,298.91,300.18,298.58,299.98,6889.0,281.7905,282.9878,281.4794,282.7992,6889.0
2021-03-10 09:45:00,299.72,300.0,298.59,298.69,5914.0,282.5541,282.8181,281.4888,281.5831,5914.0
2021-03-10 09:50:00,298.69,299.31,298.34,299.19,4486.0,281.5831,282.1676,281.2532,282.0545,4486.0
2021-03-10 09:55:00,299.15,299.79,299.15,299.49,11432.0,282.0168,282.6201,282.0168,282.3373,11432.0
2021-03-10 10:00:00,299.52,300.2,299.4,299.42,17381.0,282.3656,283.0066,282.2525,282.2713,17381.0
2021-03-10 10:05:00,299.37,299.37,298.18,299.0,3552.0,282.2242,282.2242,281.1023,281.8754,3552.0
2021-03-10 10:10:00,298.85,299.12,298.54,298.54,3084.0,281.734,281.9885,281.4417,281.4417,3084.0
2021-03-10 10:15:00,298.83,299.3,298.83,299.3,1530.0,281.7151,282.1582,281.7151,282.1582,1530.0
2021-03-10 10:20:00,299.22,299.52,298.67,299.04,13771.0,282.0828,282.3656,281.5643,281.9131,13771.0
2021-03-10 10:25:00,299.16,299.56,298.79,298.79,3662.0,282.0262,282.4033,281.6774,281.6774,3662.0
2021-03-10 10:30:00,298.61,299.23,298.61,298.81,2800.0,281.5077,282.0922,281.5077,281.6962,2800.0
2021-03-10 10:35:00,298.99,299.38,298.76,298.76,4879.0,281.8659,282.2336,281.6491,281.6491,4879.0
2021-03-10 10:40:00,298.36,299.09,298.27,298.72,3724.0,281.272,281.9602,281.1872,281.6114,3724.0
2021-03-10 10:45:00,298.96,299.42,298.73,299.32,7119.0,281.8377,282.2713,281.6208,282.177,7119.0
2021-03-10 10:50:00,299.12,299.31,298.95,298.98,4962.0,281.9885,282.1676,281.8282,281.8565,4962.0
2021-03-10 10:55:00,299.38,299.66,299.28,299.61,6408.0,282.2336,282.4976,282.1393,282.4504,6408.0
2021-03-10 11:00:00,299.66,301.04,299.66,300.9,10973.0,282.4976,283.7985,282.4976,283.6665,10973.0
2021-03-10 11:05:00,300.79,301.12,300.52,301.03,7183.0,283.5628,283.8739,283.3083,283.7891,7183.0
2021-03-10 11:10:00,300.92,302.75,300.92,302.75,18941.0,283.6854,285.4106,283.6854,285.4106,18941.0
2021-03-10 11:15:00,302.75,302.76,301.47,302.35,36592.0,285.4106,285.42,284.2039,285.0335,36592.0
2021-03-10 11:20:00,302.05,302.28,301.67,302.16,4810.0,284.7507,284.9675,284.3924,284.8544,4810.0
2021-03-10 11:25:00,302.23,303.33,302.16,302.94,8338.0,284.9204,285.9574,284.8544,285.5897,8338.0
2021-03-10 11:30:00,303.38,303.77,303.13,303.71,4080.0,286.0045,286.3722,285.7688,286.3156,4080.0
2021-03-10 11:35:00,303.83,303.95,303.35,303.76,2823.0,286.4287,286.5419,285.9762,286.3627,2823.0
2021-03-10 11:40:00,303.91,304.1,302.93,303.29,3024.0,286.5042,286.6833,285.5803,285.9197,3024.0
2021-03-10 11:45:00,303.18,304.4,303.17,304.19,1595.0,285.816,286.9661,285.8065,286.7681,1595.0
2021-03-10 11:50:00,304.32,304.32,303.8,303.8,3299.0,286.8907,286.8907,286.4005,286.4005,3299.0
2021-03-10 11:55:00,303.65,303.7,303.36,303.4,2872.0,286.259,286.3062,285.9857,286.0234,2872.0
2021-03-10 12:00:00,303.44,304.0,303.29,303.98,3490.0,286.0611,286.589,285.9197,286.5701,3490.0
2021-03-10 12:05:00,303.75,303.85,303.52,303.52,2289.0,286.3533,286.4476,286.1365,286.1365,2289.0
2021-03-10 12:10:00,303.56,304.29,303.4,304.19,3704.0,286.1742,286.8624,286.0234,286.7681,3704.0
2021-03-10 12:15:00,304.19,304.34,303.84,304.09,7302.0,286.7681,286.9095,286.4382,286.6738,7302.0
2021-03-10 12:20:00,304.08,304.41,303.61,304.41,1664.0,286.6644,286.9755,286.2213,286.9755,1664.0
2021-03-10 12:25:00,304.45,304.66,304.34,304.66,2568.0,287.0132,287.2112,286.9095,287.2112,2568.0
2021-03-10 12:30:00,304.81,304.87,304.4,304.59,5703.0,287.3526,287.4092,286.9661,287.1452,5703.0
2021-03-10 12:35:00,304.52,304.52,303.31,303.41,5971.0,287.0792,287.0792,285.9385,286.0328,5971.0
2021-03-10 12:40:00,303.53,304.11,303.22,304.11,35375.0,286.1459,286.6927,285.8537,286.6927,35375.0
2021-03-10 12:45:00,304.19,304.82,304.01,304.37,31058.0,286.7681,287.362,286.5984,286.9378,31058.0
2021-03-10 12:50:00,304.29,304.31,303.26,303.68,10762.0,286.8624,286.8812,285.8914,286.2873,10762.0
2021-03-10 12:55:00,303.67,304.72,303.42,304.11,23231.0,286.2779,287.2678,286.0422,286.6927,23231.0
2021-03-10 13:00:00,304.06,304.06,303.28,303.8,10120.0,286.6456,286.6456,285.9102,286.4005,10120.0
2021-03-10 13:05:00,303.64,305.0,303.54,304.9,7048.0,286.2496,287.5317,286.1553,287.4375,7048.0
2021-03-10 13:10:00,304.9,305.86,304.77,305.76,13647.0,287.4375,288.3425,287.3149,288.2482,13647.0
2021-03-10 13:15:00,305.86,306.1,305.64,305.93,22908.0,288.3425,288.5687,288.1351,288.4085,22908.0
2021-03-10 13:20:00,305.93,306.02,305.7,305.81,14465.0,288.4085,288.4933,288.1916,288.2953,14465.0
2021-03-10 13:25:00,305.81,306.71,305.78,306.56,10829.0,288.2953,289.1438,288.2671,289.0024,10829.0
2021-03-10 13:30:00,306.7,306.98,305.9,306.11,19165.0,289.1344,289.3983,288.3802,288.5782,19165.0
2021-03-10 13:35:00,306.06,306.06,305.53,305.99,9051.0,288.531,288.531,288.0314,288.465,9051.0
2021-03-10 13:40:00,305.93,306.01,305.48,305.49,8047.0,288.4085,288.4839,287.9842,287.9937,8047.0
2021-03-10 13:45:00,305.25,305.75,305.09,305.75,6427.0,287.7674,288.2388,287.6166,288.2388,6427.0
2021-03-10 13:50:00,305.94,306.82,305.79,306.77,6650.0,288.4179,289.2475,288.2765,289.2004,6650.0
2021-03-10 13:55:00,306.71,307.1,306.71,306.94,3939.0,289.1438,289.5115,289.1438,289.3606,3939.0
2021-03-10 14:00:00,307.1,307.18,306.51,306.72,13932.0,289.5115,289.5869,288.9552,289.1532,13932.0
2021-03-10 14:05:00,306.73,306.97,306.0,306.0,8622.0,289.1626,289.3889,288.4745,288.4745,8622.0
2021-03-10 14:10:00,306.31,307.01,306.23,306.88,6949.0,288.7667,289.4266,288.6913,289.3041,6949.0
2021-03-10 14:15:00,306.88,307.05,306.76,306.89,4413.0,289.3041,289.4643,289.1909,289.3135,4413.0
2021-03-10 14:20:00,307.01,307.02,306.43,306.78,6652.0,289.4266,289.436,288.8798,289.2098,6652.0
2021-03-10 14:25:00,307.13,307.39,307.05,307.39,5055.0,289.5397,289.7848,289.4643,289.7848,5055.0
2021-03-10 14:30:00,307.31,307.97,307.28,307.77,5229.0,289.7094,290.3316,289.6811,290.1431,5229.0
2021-03-10 14:35:00,307.98,307.98,307.43,307.94,6016.0,290.3411,290.3411,289.8226,290.3033,6016.0
2021-03-10 14:40:00,308.09,308.09,307.48,307.61,3961.0,290.4448,290.4448,289.8697,289.9922,3961.0
2021-03-10 14:45:00,307.48,308.32,307.37,308.13,7789.0,289.8697,290.6616,289.766,290.4825,7789.0
2021-03-10 14:50:00,308.13,308.24,307.46,307.49,7398.0,290.4825,290.5862,289.8508,289.8791,7398.0
2021-03-10 14:55:00,307.6,307.6,307.14,307.19,8001.0,289.9828,289.9828,289.5492,289.5963,8001.0
2021-03-10 15:00:00,307.17,307.38,306.42,306.43,8429.0,289.5774,289.7754,288.8704,288.8798,8429.0
2021-03-10 15:05:00,306.55,306.68,305.92,306.49,14040.0,288.993,289.1155,288.399,288.9364,14040.0
2021-03-10 15:10:00,306.54,306.85,306.43,306.55,8275.0,288.9835,289.2758,288.8798,288.993,8275.0
2021-03-10 15:15:00,306.67,307.08,306.66,307.0,7868.0,289.1061,289.4926,289.0967,289.4172,7868.0
2021-03-10 15:20:00,307.13,307.41,307.04,307.27,8418.0,289.5397,289.8037,289.4549,289.6717,8418.0
2021-03-10 15:25:00,307.17,307.34,306.99,307.13,14023.0,289.5774,289.7377,289.4078,289.5397,14023.0
2021-03-10 15:30:00,307.13,307.27,306.67,306.94,17704.0,289.5397,289.6717,289.1061,289.3606,17704.0
2021-03-10 15:35:00,306.98,307.63,306.98,307.38,11686.0,289.3983,290.0111,289.3983,289.7754,11686.0
2021-03-10 15:40:00,307.28,307.33,306.26,306.26,120324.0,289.6811,289.7283,288.7196,288.7196,120324.0
2021-03-10 15:45:00,306.26,307.24,305.99,307.24,50031.0,288.7196,289.6434,288.465,289.6434,50031.0
2021-03-10 15:50:00,307.2,307.3,306.83,306.9,27173.0,289.6057,289.7,289.2569,289.3229,27173.0
2021-03-10 15:55:00,307.08,307.27,306.29,306.29,39090.0,289.4926,289.6717,288.7478,288.7478,39090.0
2021-03-11 09:30:00,308.22,310.0,305.54,306.21,45246.0,290.5673,292.2454,288.0408,288.6724,45246.0
2021-03-11 09:35:00,306.7,307.52,306.0,307.48,31000.0,289.1344,289.9074,288.4745,289.8697,31000.0
2021-03-11 09:40:00,307.37,308.48,306.98,307.79,10628.0,289.766,290.8124,289.3983,290.1619,10628.0
2021-03-11 09:45:00,307.8,308.21,307.02,307.09,12415.0,290.1714,290.5579,289.436,289.502,12415.0
2021-03-11 09:50:00,307.07,308.45,306.62,308.45,14349.0,289.4832,290.7841,289.0589,290.7841,14349.0
2021-03-11 09:55:00,308.38,308.73,308.1,308.31,7754.0,290.7181,291.0481,290.4542,290.6522,7754.0
2021-03-11 10:00:00,308.4,308.45,307.44,307.73,6398.0,290.737,290.7841,289.832,290.1054,6398.0
2021-03-11 10:05:00,307.73,308.71,307.73,308.7,4800.0,290.1054,291.0292,290.1054,291.0198,4800.0
2021-03-11 10:10:00,308.72,308.92,308.48,308.49,4831.0,291.0387,291.2272,290.8124,290.8218,4831.0
2021-03-11 10:15:00,308.48,308.48,307.5,308.04,6892.0,290.8124,290.8124,289.8885,290.3976,6892.0
2021-03-11 10:20:00,308.1,308.69,307.93,308.6,3823.0,290.4542,291.0104,290.2939,290.9255,3823.0
2021-03-11 10:25:00,308.47,309.36,308.4,309.36,3000.0,290.803,291.642,290.737,291.642,3000.0
2021-03-11 10:30:00,309.37,309.42,309.03,309.23,5702.0,291.6514,291.6986,291.3309,291.5195,5702.0
2021-03-11 10:35:00,309.31,310.0,309.31,309.32,6978.0,291.5949,292.2454,291.5949,291.6043,6978.0
2021-03-11 10:40:00,309.05,310.36,309.05,310.16,5360.0,291.3498,292.5847,291.3498,292.3962,5360.0
2021-03-11 10:45:00,310.17,311.44,310.07,310.97,12864.0,292.4056,293.6029,292.3114,293.1598,12864.0
2021-03-11 10:50:00,310.97,311.76,310.86,311.58,15056.0,293.1598,293.9046,293.0561,293.7349,15056.0
2021-03-11 10:55:00,311.56,312.16,311.45,311.54,10842.0,293.716,294.2817,293.6123,293.6972,10842.0
2021-03-11 11:00:00,311.61,312.59,311.37,312.01,9584.0,293.7632,294.687,293.5369,294.1402,9584.0
2021-03-11 11:05:00,312.02,312.49,311.98,312.21,6449.0,294.1497,294.5928,294.112,294.3288,6449.0
2021-03-11 11:10:00,312.35,312.9,312.35,312.9,6752.0,294.4608,294.9793,294.4608,294.9793,6752.0
2021-03-11 11:15:00,312.86,313.79,312.72,313.63,17557.0,294.9416,295.8183,294.8096,295.6675,17557.0
2021-03-11 11:20:00,313.4,313.44,312.36,312.62,8150.0,295.4506,295.4883,294.4702,294.7153,8150.0
2021-03-11 11:25:00,312.66,313.19,311.82,312.11,9059.0,294.753,295.2527,293.9611,294.2345,9059.0
2021-03-11 11:30:00,312.02,312.86,312.01,312.39,4010.0,294.1497,294.9416,294.1402,294.4985,4010.0
2021-03-11 11:35:00,312.25,312.8,312.15,312.54,6556.0,294.3665,294.885,294.2722,294.6399,6556.0
2021-03-11 11:40:00,312.64,312.92,312.22,312.49,18942.0,294.7342,294.9981,294.3382,294.5928,18942.0
2021-03-11 11:45:00,312.65,312.76,311.91,312.04,8647.0,294.7436,294.8473,294.046,294.1685,8647.0
2021-03-11 11:50:00,312.06,312.08,311.41,311.41,17389.0,294.1874,294.2062,293.5746,293.5746,17389.0
2021-03-11 11:55:00,311.29,311.82,310.86,310.86,14495.0,293.4615,293.9611,293.0561,293.0561,14495.0
2021-03-11 12:00:00,310.53,310.64,310.02,310.02,3959.0,292.745,292.8487,292.2642,292.2642,3959.0
2021-03-11 12:05:00,310.21,310.61,309.82,310.52,6677.0,292.4433,292.8204,292.0757,292.7356,6677.0
2021-03-11 12:10:00,310.46,310.66,310.36,310.5,6749.0,292.679,292.8676,292.5847,292.7167,6749.0
2021-03-11 12:15:00,310.45,310.45,309.89,309.9,6810.0,292.6696,292.6696,292.1417,292.1511,6810.0
2021-03-11 12:20:00,309.95,310.48,309.77,310.48,11867.0,292.1982,292.6979,292.0285,292.6979,11867.0
2021-03-11 12:25:00,310.67,310.76,310.21,310.25,8006.0,292.877,292.9618,292.4433,292.481,8006.0
2021-03-11 12:30:00,310.25,310.66,310.17,310.55,4432.0,292.481,292.8676,292.4056,292.7639,4432.0
2021-03-11 12:35:00,310.54,310.84,310.53,310.84,4334.0,292.7544,293.0373,292.745,293.0373,4334.0
2021-03-11 12:40:00,310.78,310.78,309.64,310.01,5401.0,292.9807,292.9807,291.906,292.2548,5401.0
2021-03-11 12:45:00,310.06,310.22,309.9,309.99,7002.0,292.3019,292.4528,292.1511,292.2359,7002.0
2021-03-11 12:50:00,310.03,310.27,309.9,310.27,5131.0,292.2736,292.4999,292.1511,292.4999,5131.0
2021-03-11 12:55:00,310.17,310.2,309.95,310.05,4796.0,292.4056,292.4339,292.1982,292.2925,4796.0
2021-03-11 13:00:00,310.2,310.28,309.82,309.96,9985.0,292.4339,292.5093,292.0757,292.2077,9985.0
2021-03-11 13:05:00,310.05,310.18,308.9,309.03,19472.0,292.2925,292.4151,291.2084,291.3309,19472.0
2021-03-11 13:10:00,309.0,309.55,308.73,309.23,13508.0,291.3026,291.8211,291.0481,291.5195,13508.0
2021-03-11 13:15:00,309.24,309.41,309.15,309.31,9769.0,291.5289,291.6892,291.444,291.5949,9769.0
2021-03-11 13:20:00,309.24,309.3,309.03,309.15,6761.0,291.5289,291.5855,291.3309,291.444,6761.0
2021-03-11 13:25:00,309.21,309.23,308.68,308.69,5659.0,291.5006,291.5195,291.001,291.0104,5659.0
2021-03-11 13:30:00,308.69,309.07,308.58,309.04,37008.0,291.0104,291.3686,290.9067,291.3403,37008.0
2021-03-11 13:35:00,309.0,309.03,308.02,308.29,20044.0,291.3026,291.3309,290.3788,290.6333,20044.0
2021-03-11 13:40:00,308.28,308.43,307.55,307.88,4464.0,290.6239,290.7653,289.9357,290.2468,4464.0
2021-03-11 13:45:00,307.75,308.55,307.75,308.55,3196.0,290.1242,290.8784,290.1242,290.8784,3196.0
2021-03-11 13:50:00,308.51,308.76,308.39,308.43,6087.0,290.8407,291.0764,290.7276,290.7653,6087.0
2021-03-11 13:55:00,308.22,308.58,308.06,308.27,4304.0,290.5673,290.9067,290.4165,290.6144,4304.0
2021-03-11 14:00:00,308.18,309.03,307.95,308.79,8340.0,290.5296,291.3309,290.3128,291.1047,8340.0
2021-03-11 14:05:00,308.71,308.83,308.39,308.39,3241.0,291.0292,291.1424,290.7276,290.7276,3241.0
2021-03-11 14:10:00,308.47,308.79,308.35,308.74,4950.0,290.803,291.1047,290.6899,291.0575,4950.0
2021-03-11 14:15:00,308.74,309.26,308.67,309.09,16610.0,291.0575,291.5477,290.9915,291.3875,16610.0
2021-03-11 14:20:00,309.19,309.59,309.19,309.48,2913.0,291.4818,291.8588,291.4818,291.7551,2913.0
2021-03-11 14:25:00,309.42,309.42,308.71,309.01,7557.0,291.6986,291.6986,291.0292,291.3121,7557.0
2021-03-11 14:30:00,308.92,309.02,308.67,308.68,4916.0,291.2272,291.3215,290.9915,291.001,4916.0
2021-03-11 14:35:00,308.69,309.08,308.65,308.73,6361.0,291.0104,291.3781,290.9727,291.0481,6361.0
2021-03-11 14:40:00,308.73,309.04,308.6,308.67,3880.0,291.0481,291.3403,290.9255,290.9915,3880.0
2021-03-11 14:45:00,308.76,308.91,308.65,308.69,4240.0,291.0764,291.2178,290.9727,291.0104,4240.0
2021-03-11 14:50:00,308.69,308.96,308.48,308.73,4142.0,291.0104,291.2649,290.8124,291.0481,4142.0
2021-03-11 14:55:00,308.68,308.89,308.59,308.59,3250.0,291.001,291.1989,290.9161,290.9161,3250.0
2021-03-11 15:00:00,308.59,308.72,308.32,308.61,4400.0,290.9161,291.0387,290.6616,290.935,4400.0
2021-03-11 15:05:00,308.72,308.73,308.48,308.66,3419.0,291.0387,291.0481,290.8124,290.9821,3419.0
2021-03-11 15:10:00,308.66,308.66,308.43,308.6,7300.0,290.9821,290.9821,290.7653,290.9255,7300.0
2021-03-11 15:15:00,308.66,308.79,308.42,308.5,6671.0,290.9821,291.1047,290.7559,290.8313,6671.0
2021-03-11 15:20:00,308.52,308.96,308.45,308.77,7424.0,290.8501,291.2649,290.7841,291.0858,7424.0
2021-03-11 15:25:00,308.7,308.71,308.16,308.3,8575.0,291.0198,291.0292,290.5107,290.6427,8575.0
2021-03-11 15:30:00,308.3,308.55,308.21,308.4,11618.0,290.6427,290.8784,290.5579,290.737,11618.0
2021-03-11 15:35:00,308.33,308.64,308.33,308.44,19358.0,290.671,290.9633,290.671,290.7747,19358.0
2021-03-11 15:40:00,308.38,308.47,307.94,308.1,11709.0,290.7181,290.803,290.3033,290.4542,11709.0
2021-03-11 15:45:00,308.12,308.64,307.54,307.54,19272.0,290.473,290.9633,289.9263,289.9263,19272.0
2021-03-11 15:50:00,307.61,308.66,307.58,308.45,29972.0,289.9922,290.9821,289.964,290.7841,29972.0
2021-03-11 15:55:00,308.44,308.67,307.93,308.07,101468.0,290.7747,290.9915,290.2939,290.4259,101468.0
2021-03-12 09:30:00,310.18,311.3,308.27,309.67,41473.0,292.4151,293.4709,290.6144,291.9343,41473.0
2021-03-12 09:35:00,309.0,310.24,308.47,309.77,19778.0,291.3026,292.4716,290.803,292.0285,19778.0
2021-03-12 09:40:00,310.63,311.54,310.15,311.54,37382.0,292.8393,293.6972,292.3868,293.6972,37382.0
2021-03-12 09:45:00,311.68,311.68,309.79,310.23,3037.0,293.8291,293.8291,292.0474,292.4622,3037.0
2021-03-12 09:50:00,310.09,310.6,309.86,310.6,8179.0,292.3302,292.811,292.1134,292.811,8179.0
2021-03-12 09:55:00,310.59,311.0,309.88,309.97,8524.0,292.8016,293.1881,292.1322,292.2171,8524.0
2021-03-12 10:00:00,310.03,311.17,309.49,310.76,54243.0,292.2736,293.3484,291.7646,292.9618,54243.0
2021-03-12 10:05:00,310.86,311.65,310.86,311.09,2784.0,293.0561,293.8009,293.0561,293.2729,2784.0
2021-03-12 10:10:00,311.09,311.12,310.6,310.6,1900.0,293.2729,293.3012,292.811,292.811,1900.0
2021-03-12 10:15:00,310.47,310.9,310.22,310.65,10592.0,292.6884,293.0938,292.4528,292.8581,10592.0
2021-03-12 10:20:00,310.51,310.53,309.87,310.38,1410.0,292.7262,292.745,292.1228,292.6036,1410.0
2021-03-12 10:25:00,310.12,310.43,309.99,310.38,1438.0,292.3585,292.6507,292.2359,292.6036,1438.0
2021-03-12 10:30:00,310.29,310.58,309.87,310.56,3565.0,292.5188,292.7921,292.1228,292.7733,3565.0
2021-03-12 10:35:00,310.31,310.8,310.22,310.79,1188.0,292.5376,292.9995,292.4528,292.9901,1188.0
2021-03-12 10:40:00,310.59,310.59,310.19,310.51,2360.0,292.8016,292.8016,292.4245,292.7262,2360.0
2021-03-12 10:45:00,310.51,311.25,310.46,311.25,2250.0,292.7262,293.4238,292.679,293.4238,2250.0
2021-03-12 10:50:00,311.42,311.72,311.16,311.41,2844.0,293.584,293.8669,293.3389,293.5746,2844.0
2021-03-12 10:55:00,311.41,311.74,310.84,311.47,1925.0,293.5746,293.8857,293.0373,293.6312,1925.0
2021-03-12 11:00:00,311.31,311.99,311.04,311.5,6444.0,293.4803,294.1214,293.2258,293.6595,6444.0
2021-03-12 11:05:00,310.99,311.91,310.99,311.6,1835.0,293.1787,294.046,293.1787,293.7537,1835.0
2021-03-12 11:10:00,311.39,311.81,311.23,311.32,3400.0,293.5558,293.9517,293.4049,293.4898,3400.0
2021-03-12 11:15:00,311.21,311.25,310.61,310.62,3873.0,293.3861,293.4238,292.8204,292.8299,3873.0
2021-03-12 11:20:00,310.41,310.82,310.38,310.38,2972.0,292.6319,293.0184,292.6036,292.6036,2972.0
2021-03-12 11:25:00,310.07,310.65,310.07,310.49,5806.0,292.3114,292.8581,292.3114,292.7073,5806.0
2021-03-12 11:30:00,310.45,311.37,310.39,311.09,6891.0,292.6696,293.5369,292.613,293.2729,6891.0
2021-03-12 11:35:00,310.93,310.93,310.22,310.37,1535.0,293.1221,293.1221,292.4528,292.5942,1535.0
2021-03-12 11:40:00,310.21,310.33,310.0,310.0,3740.0,292.4433,292.5565,292.2454,292.2454,3740.0
2021-03-12 11:45:00,310.0,310.36,310.0,310.36,11709.0,292.2454,292.5847,292.2454,292.5847,11709.0
2021-03-12 11:50:00,310.44,311.35,310.44,310.63,4540.0,292.6602,293.518,292.6602,292.8393,4540.0
2021-03-12 11:55:00,310.67,310.81,310.55,310.8,2700.0,292.877,293.009,292.7639,292.9995,2700.0
2021-03-12 12:00:00,310.93,311.02,310.75,310.75,5118.0,293.1221,293.2069,292.9524,292.9524,5118.0
2021-03-12 12:05:00,310.72,310.99,310.66,310.93,2094.0,292.9241,293.1787,292.8676,293.1221,2094.0
2021-03-12 12:10:00,310.88,310.88,310.59,310.72,2382.0,293.075,293.075,292.8016,292.9241,2382.0
2021-03-12 12:15:00,310.84,311.16,310.84,311.16,2541.0,293.0373,293.3389,293.0373,293.3389,2541.0
2021-03-12 12:20:00,311.01,311.22,311.0,311.18,2381.0,293.1975,293.3955,293.1881,293.3578,2381.0
2021-03-12 12:25:00,311.28,311.45,311.22,311.45,2937.0,293.4521,293.6123,293.3955,293.6123,2937.0
2021-03-12 12:30:00,311.19,311.19,310.98,311.01,5124.0,293.3672,293.3672,293.1692,293.1975,5124.0
2021-03-12 12:35:00,311.0,311.46,311.0,311.17,2400.0,293.1881,293.6217,293.1881,293.3484,2400.0
2021-03-12 12:40:00,310.95,311.1,310.95,310.98,1600.0,293.141,293.2824,293.141,293.1692,1600.0
2021-03-12 12:45:00,311.36,311.36,311.29,311.29,300.0,293.5275,293.5275,293.4615,293.4615,300.0
2021-03-12 12:50:00,311.1,311.24,311.0,311.17,5127.0,293.2824,293.4143,293.1881,293.3484,5127.0
2021-03-12 12:55:00,311.17,311.17,310.68,310.68,2126.0,293.3484,293.3484,292.8864,292.8864,2126.0
2021-03-12 13:00:00,310.89,311.08,310.69,310.78,2486.0,293.0844,293.2635,292.8958,292.9807,2486.0
2021-03-12 13:05:00,311.0,311.32,310.8,311.1,3819.0,293.1881,293.4898,292.9995,293.2824,3819.0
2021-03-12 13:10:00,311.0,311.03,310.85,311.0,1880.0,293.1881,293.2164,293.0467,293.1881,1880.0
2021-03-12 13:15:00,311.0,311.0,310.66,310.67,2418.0,293.1881,293.1881,292.8676,292.877,2418.0
2021-03-12 13:20:00,310.89,311.18,310.84,311.18,1700.0,293.0844,293.3578,293.0373,293.3578,1700.0
2021-03-12 13:25:00,311.17,311.17,310.9,310.9,800.0,293.3484,293.3484,293.0938,293.0938,800.0
2021-03-12 13:30:00,310.81,310.88,310.64,310.84,1971.0,293.009,293.075,292.8487,293.0373,1971.0
2021-03-12 13:35:00,310.76,311.07,310.67,311.0,5527.0,292.9618,293.2541,292.877,293.1881,5527.0
2021-03-12 13:40:00,310.86,311.04,310.79,310.88,3504.0,293.0561,293.2258,292.9901,293.075,3504.0
2021-03-12 13:45:00,310.79,311.13,310.68,311.13,4832.0,292.9901,293.3106,292.8864,293.3106,4832.0
2021-03-12 13:50:00,310.84,311.07,310.55,310.88,3512.0,293.0373,293.2541,292.7639,293.075,3512.0
2021-03-12 13:55:00,310.86,311.26,310.85,311.14,4288.0,293.0561,293.4332,293.0467,293.3201,4288.0
2021-03-12 14:00:00,311.13,311.22,310.74,310.8,2960.0,293.3106,293.3955,292.943,292.9995,2960.0
2021-03-12 14:05:00,310.86,311.26,310.55,310.97,11164.0,293.0561,293.4332,292.7639,293.1598,11164.0
2021-03-12 14:10:00,310.94,311.13,310.8,311.11,1495.0,293.1315,293.3106,292.9995,293.2918,1495.0
2021-03-12 14:15:00,311.05,311.25,311.01,311.16,1299.0,293.2352,293.4238,293.1975,293.3389,1299.0
2021-03-12 14:20:00,311.07,311.67,311.07,311.56,1729.0,293.2541,293.8197,293.2541,293.716,1729.0
2021-03-12 14:25:00,311.46,311.61,311.28,311.61,2041.0,293.6217,293.7632,293.4521,293.7632,2041.0
2021-03-12 14:30:00,311.45,311.9,311.45,311.9,2166.0,293.6123,294.0365,293.6123,294.0365,2166.0
2021-03-12 14:35:00,311.85,312.45,311.76,312.41,4754.0,293.9894,294.555,293.9046,294.5173,4754.0
2021-03-12 14:40:00,312.43,312.61,312.22,312.25,2115.0,294.5362,294.7059,294.3382,294.3665,2115.0
2021-03-12 14:45:00,312.22,312.43,312.22,312.43,1642.0,294.3382,294.5362,294.3382,294.5362,1642.0
2021-03-12 14:50:00,312.43,312.53,312.27,312.28,2400.0,294.5362,294.6305,294.3854,294.3948,2400.0
2021-03-12 14:55:00,312.24,312.77,312.15,312.77,3286.0,294.3571,294.8567,294.2722,294.8567,3286.0
2021-03-12 15:00:00,312.72,312.97,312.71,312.9,2162.0,294.8096,295.0453,294.8002,294.9793,2162.0
2021-03-12 15:05:00,312.9,313.21,312.85,313.09,3983.0,294.9793,295.2715,294.9321,295.1584,3983.0
2021-03-12 15:10:00,313.09,313.09,312.52,312.53,2900.0,295.1584,295.1584,294.621,294.6305,2900.0
2021-03-12 15:15:00,312.49,312.77,312.49,312.69,6874.0,294.5928,294.8567,294.5928,294.7813,6874.0
2021-03-12 15:20:00,312.77,313.12,312.75,312.96,2147.0,294.8567,295.1867,294.8379,295.0358,2147.0
2021-03-12 15:25:00,312.98,313.11,312.74,312.9,3201.0,295.0547,295.1772,294.8284,294.9793,3201.0
2021-03-12 15:30:00,312.87,312.96,312.63,312.74,1760.0,294.951,295.0358,294.7247,294.8284,1760.0
2021-03-12 15:35:00,312.65,313.05,312.65,312.98,3280.0,294.7436,295.1207,294.7436,295.0547,3280.0
2021-03-12 15:40:00,313.03,313.2,312.65,312.83,5123.0,295.1018,295.2621,294.7436,294.9133,5123.0
2021-03-12 15:45:00,312.81,313.32,312.81,313.24,5013.0,294.8944,295.3752,294.8944,295.2998,5013.0
2021-03-12 15:50:00,313.22,313.35,312.63,312.76,9209.0,295.2809,295.4035,294.7247,294.8473,9209.0
2021-03-12 15:55:00,312.88,313.36,312.09,312.58,54872.0,294.9604,295.4129,294.2157,294.6776,54872.0
2021-03-15 09:30:00,311.85,312.63,310.42,311.94,30052.0,293.9894,294.7247,292.6413,294.0743,30052.0
2021-03-15 09:35:00,311.9,312.34,310.0,311.22,67147.0,294.0365,294.4513,292.2454,293.3955,67147.0
2021-03-15 09:40:00,311.29,312.02,310.78,311.54,2192.0,293.4615,294.1497,292.9807,293.6972,2192.0
2021-03-15 09:45:00,311.43,312.04,311.0,311.0,8303.0,293.5935,294.1685,293.1881,293.1881,8303.0
2021-03-15 09:50:00,310.54,310.74,310.04,310.38,6800.0,292.7544,292.943,292.2831,292.6036,6800.0
2021-03-15 09:55:00,310.61,311.33,310.61,311.12,10675.0,292.8204,293.4992,292.8204,293.3012,10675.0
2021-03-15 10:00:00,311.11,311.32,310.7,310.77,8126.0,293.2918,293.4898,292.9053,292.9713,8126.0
2021-03-15 10:05:00,310.79,311.03,310.0,310.12,4951.0,292.9901,293.2164,292.2454,292.3585,4951.0
2021-03-15 10:10:00,310.28,311.28,310.28,311.0,2000.0,292.5093,293.4521,292.5093,293.1881,2000.0
2021-03-15 10:15:00,310.89,311.36,310.68,311.36,7162.0,293.0844,293.5275,292.8864,293.5275,7162.0
2021-03-15 10:20:00,311.0,311.77,310.68,311.75,5128.0,293.1881,293.914,292.8864,293.8951,5128.0
2021-03-15 10:25:00,311.48,311.83,311.04,311.83,2553.0,293.6406,293.9706,293.2258,293.9706,2553.0
2021-03-15 10:30:00,311.84,312.29,311.84,312.14,1961.0,293.98,294.4042,293.98,294.2628,1961.0
2021-03-15 10:35:00,312.21,312.25,311.42,311.42,3405.0,294.3288,294.3665,293.584,293.584,3405.0
2021-03-15 10:40:00,311.2,311.38,311.0,311.03,1422.0,293.3766,293.5463,293.1881,293.2164,1422.0
2021-03-15 10:45:00,311.0,311.08,310.5,310.95,9763.0,293.1881,293.2635,292.7167,293.141,9763.0
2021-03-15 10:50:00,310.93,311.32,310.91,311.32,2936.0,293.1221,293.4898,293.1032,293.4898,2936.0
2021-03-15 10:55:00,311.37,311.49,311.14,311.27,7100.0,293.5369,293.65,293.3201,293.4426,7100.0
2021-03-15 11:00:00,310.97,311.49,310.91,311.39,6444.0,293.1598,293.65,293.1032,293.5558,6444.0
2021-03-15 11:05:00,311.38,311.58,311.15,311.19,5033.0,293.5463,293.7349,293.3295,293.3672,5033.0
2021-03-15 11:10:00,310.62,310.93,310.47,310.84,5124.0,292.8299,293.1221,292.6884,293.0373,5124.0
2021-03-15 11:15:00,310.84,311.24,310.75,311.21,4484.0,293.0373,293.4143,292.9524,293.3861,4484.0
2021-03-15 11:20:00,310.99,311.48,310.99,311.19,4183.0,293.1787,293.6406,293.1787,293.3672,4183.0
2021-03-15 11:25:00,311.44,311.44,310.63,310.63,1556.0,293.6029,293.6029,292.8393,292.8393,1556.0
2021-03-15 11:30:00,310.66,310.74,310.0,310.42,6733.0,292.8676,292.943,292.2454,292.6413,6733.0
2021-03-15 11:35:00,310.42,310.99,310.2,310.5,22461.0,292.6413,293.1787,292.4339,292.7167,22461.0
2021-03-15 11:40:00,310.53,311.13,310.5,310.83,4545.0,292.745,293.3106,292.7167,293.0278,4545.0
2021-03-15 11:45:00,310.73,310.95,310.42,310.83,2489.0,292.9336,293.141,292.6413,293.0278,2489.0
2021-03-15 11:50:00,310.86,311.12,310.86,310.88,2802.0,293.0561,293.3012,293.0561,293.075,2802.0
2021-03-15 11:55:00,311.27,311.7,311.0,311.53,6176.0,293.4426,293.848,293.1881,293.6877,6176.0
2021-03-15 12:00:00,311.5,312.69,311.49,312.51,5801.0,293.6595,294.7813,293.65,294.6116,5801.0
2021-03-15 12:05:00,312.45,312.62,311.71,312.1,3735.0,294.555,294.7153,293.8574,294.2251,3735.0
2021-03-15 12:10:00,311.91,312.26,311.91,311.95,2538.0,294.046,294.3759,294.046,294.0837,2538.0
2021-03-15 12:15:00,311.94,312.34,311.78,312.34,2398.0,294.0743,294.4513,293.9234,294.4513,2398.0
2021-03-15 12:20:00,312.33,312.67,312.29,312.59,5300.0,294.4419,294.7624,294.4042,294.687,5300.0
2021-03-15 12:25:00,312.56,313.23,312.56,313.09,3096.0,294.6587,295.2904,294.6587,295.1584,3096.0
2021-03-15 12:30:00,313.14,313.25,312.3,312.3,2500.0,295.2055,295.3092,294.4136,294.4136,2500.0
2021-03-15 12:35:00,312.41,312.47,311.97,312.18,12310.0,294.5173,294.5739,294.1025,294.3005,12310.0
2021-03-15 12:40:00,312.39,312.94,312.31,312.31,29700.0,294.4985,295.017,294.4231,294.4231,29700.0
2021-03-15 12:45:00,312.27,312.97,312.27,312.75,3558.0,294.3854,295.0453,294.3854,294.8379,3558.0
2021-03-15 12:50:00,312.93,313.42,312.73,312.75,3484.0,295.0076,295.4695,294.819,294.8379,3484.0
2021-03-15 12:55:00,312.97,312.97,312.54,312.54,3002.0,295.0453,295.0453,294.6399,294.6399,3002.0
2021-03-15 13:00:00,312.82,313.02,312.8,312.97,5800.0,294.9039,295.0924,294.885,295.0453,5800.0
2021-03-15 13:05:00,312.86,313.05,312.85,312.89,1700.0,294.9416,295.1207,294.9321,294.9698,1700.0
2021-03-15 13:10:00,313.07,313.36,313.01,313.11,1964.0,295.1395,295.4129,295.083,295.1772,1964.0
2021-03-15 13:15:00,313.23,313.24,313.02,313.06,704.0,295.2904,295.2998,295.0924,295.1301,704.0
2021-03-15 13:20:00,313.15,313.23,312.96,312.96,1000.0,295.215,295.2904,295.0358,295.0358,1000.0
2021-03-15 13:25:00,313.1,313.24,312.83,312.88,959.0,295.1678,295.2998,294.9133,294.9604,959.0
2021-03-15 13:30:00,312.87,313.14,312.85,313.14,1900.0,294.951,295.2055,294.9321,295.2055,1900.0
2021-03-15 13:35:00,313.29,313.44,312.97,312.98,1445.0,295.3469,295.4883,295.0453,295.0547,1445.0
2021-03-15 13:40:00,312.97,312.97,312.45,312.46,3350.0,295.0453,295.0453,294.555,294.5645,3350.0
2021-03-15 13:45:00,312.57,312.94,312.05,312.36,8830.0,294.6682,295.017,294.178,294.4702,8830.0
2021-03-15 13:50:00,312.35,313.19,312.34,313.02,4296.0,294.4608,295.2527,294.4513,295.0924,4296.0
2021-03-15 13:55:00,313.08,313.78,313.0,313.73,4491.0,295.149,295.8089,295.0735,295.7617,4491.0
2021-03-15 14:00:00,313.84,313.85,313.4,313.53,1650.0,295.8654,295.8749,295.4506,295.5732,1650.0
2021-03-15 14:05:00,313.54,313.66,313.02,313.22,2275.0,295.5826,295.6957,295.0924,295.2809,2275.0
2021-03-15 14:10:00,313.09,313.23,313.01,313.22,1355.0,295.1584,295.2904,295.083,295.2809,1355.0
2021-03-15 14:15:00,313.09,313.25,312.96,313.25,3731.0,295.1584,295.3092,295.0358,295.3092,3731.0
2021-03-15 14:20:00,313.11,313.4,313.0,313.4,2099.0,295.1772,295.4506,295.0735,295.4506,2099.0
2021-03-15 14:25:00,313.41,313.8,313.33,313.71,2867.0,295.4601,295.8277,295.3846,295.7429,2867.0
2021-03-15 14:30:00,313.84,314.09,313.84,313.87,1675.0,295.8654,296.1011,295.8654,295.8937,1675.0
2021-03-15 14:35:00,313.9,314.22,313.88,314.07,1305.0,295.922,296.2237,295.9031,296.0823,1305.0
2021-03-15 14:40:00,313.95,313.95,313.49,313.7,700.0,295.9691,295.9691,295.5355,295.7334,700.0
2021-03-15 14:45:00,313.63,313.69,313.26,313.52,2003.0,295.6675,295.724,295.3187,295.5638,2003.0
2021-03-15 14:50:00,313.58,313.59,313.42,313.53,2101.0,295.6203,295.6298,295.4695,295.5732,2101.0
2021-03-15 14:55:00,313.44,313.81,313.44,313.48,1406.0,295.4883,295.8371,295.4883,295.5261,1406.0
2021-03-15 15:00:00,313.71,313.93,313.5,313.5,2500.0,295.7429,295.9503,295.5449,295.5449,2500.0
2021-03-15 15:05:00,313.74,313.8,313.42,313.72,3139.0,295.7712,295.8277,295.4695,295.7523,3139.0
2021-03-15 15:10:00,313.79,313.79,313.29,313.43,3260.0,295.8183,295.8183,295.3469,295.4789,3260.0
2021-03-15 15:15:00,313.68,313.81,313.51,313.51,7310.0,295.7146,295.8371,295.5543,295.5543,7310.0
2021-03-15 15:20:00,313.6,313.6,313.19,313.56,5978.0,295.6392,295.6392,295.2527,295.6015,5978.0
2021-03-15 15:25:00,313.5,313.88,313.5,313.69,3401.0,295.5449,295.9031,295.5449,295.724,3401.0
2021-03-15 15:30:00,313.74,313.9,313.52,313.85,3569.0,295.7712,295.922,295.5638,295.8749,3569.0
2021-03-15 15:35:00,313.85,314.17,313.85,314.1,4938.0,295.8749,296.1765,295.8749,296.1105,4938.0
2021-03-15 15:40:00,314.17,314.55,314.16,314.5,4145.0,296.1765,296.5348,296.1671,296.4876,4145.0
2021-03-15 15:45:00,314.55,314.96,314.55,314.77,3421.0,296.5348,296.9213,296.5348,296.7422,3421.0
2021-03-15 15:50:00,314.53,315.24,314.31,315.24,7859.0,296.5159,297.1852,296.3085,297.1852,7859.0
2021-03-15 15:55:00,315.31,315.49,314.89,314.97,43402.0,297.2512,297.4209,296.8553,296.9307,43402.0
2021-03-16 09:30:00,313.41,314.28,313.04,313.8,9842.0,295.4601,296.2802,295.1113,295.8277,9842.0
2021-03-16 09:35:00,314.06,315.23,313.83,315.21,6598.0,296.0728,297.1758,295.856,297.157,6598.0
2021-03-16 09:40:00,315.27,315.63,314.91,315.29,5391.0,297.2135,297.5529,296.8741,297.2324,5391.0
2021-03-16 09:45:00,315.06,315.07,314.2,314.2,3100.0,297.0156,297.025,296.2048,296.2048,3100.0
2021-03-16 09:50:00,313.8,314.49,313.54,314.0,5161.0,295.8277,296.4782,295.5826,296.0163,5161.0
2021-03-16 09:55:00,314.07,315.0,314.07,315.0,11859.0,296.0823,296.959,296.0823,296.959,11859.0
2021-03-16 10:00:00,314.79,315.2,313.97,314.46,18887.0,296.761,297.1475,295.988,296.4499,18887.0
2021-03-16 10:05:00,314.25,315.25,314.16,314.8,12979.0,296.2519,297.1947,296.1671,296.7704,12979.0
2021-03-16 10:10:00,314.52,315.25,314.41,315.1,7988.0,296.5065,297.1947,296.4028,297.0533,7988.0
2021-03-16 10:15:00,315.08,315.63,314.76,315.0,4841.0,297.0344,297.5529,296.7327,296.959,4841.0
2021-03-16 10:20:00,314.8,315.11,313.97,315.02,8811.0,296.7704,297.0627,295.988,296.9778,8811.0
2021-03-16 10:25:00,314.8,314.91,314.03,314.07,3569.0,296.7704,296.8741,296.0445,296.0823,3569.0
2021-03-16 10:30:00,313.96,314.3,313.78,313.79,20949.0,295.9786,296.2991,295.8089,295.8183,20949.0
2021-03-16 10:35:00,313.75,313.75,312.31,312.61,27247.0,295.7806,295.7806,294.4231,294.7059,27247.0
2021-03-16 10:40:00,312.85,313.07,312.73,312.73,447.0,294.9321,295.1395,294.819,294.819,447.0
2021-03-16 10:45:00,312.0,312.71,311.9,312.64,6972.0,294.1308,294.8002,294.0365,294.7342,6972.0
2021-03-16 10:50:00,312.46,312.46,311.58,311.89,2732.0,294.5645,294.5645,293.7349,294.0271,2732.0
2021-03-16 10:55:00,311.67,311.67,310.05,310.05,2910.0,293.8197,293.8197,292.2925,292.2925,2910.0
2021-03-16 11:00:00,310.19,310.23,309.87,309.98,7587.0,292.4245,292.4622,292.1228,292.2265,7587.0
2021-03-16 11:05:00,309.9,310.44,309.75,310.0,4838.0,292.1511,292.6602,292.0097,292.2454,4838.0
2021-03-16 11:10:00,310.08,310.7,309.84,310.69,5202.0,292.3208,292.9053,292.0945,292.8958,5202.0
2021-03-16 11:15:00,310.61,311.6,310.61,311.4,11177.0,292.8204,293.7537,292.8204,293.5652,11177.0
2021-03-16 11:20:00,311.57,312.13,311.52,312.03,5892.0,293.7254,294.2534,293.6783,294.1591,5892.0
2021-03-16 11:25:00,311.9,311.99,310.85,310.86,3550.0,294.0365,294.1214,293.0467,293.0561,3550.0
2021-03-16 11:30:00,311.02,311.25,310.86,311.01,3137.0,293.2069,293.4238,293.0561,293.1975,3137.0
2021-03-16 11:35:00,311.07,311.18,310.65,310.65,2810.0,293.2541,293.3578,292.8581,292.8581,2810.0
2021-03-16 11:40:00,310.63,310.93,310.49,310.49,3218.0,292.8393,293.1221,292.7073,292.7073,3218.0
2021-03-16 11:45:00,310.68,310.77,310.3,310.3,4558.0,292.8864,292.9713,292.5282,292.5282,4558.0
2021-03-16 11:50:00,310.21,311.21,310.21,310.68,4538.0,292.4433,293.3861,292.4433,292.8864,4538.0
2021-03-16 11:55:00,310.87,311.11,310.63,310.96,3259.0,293.0655,293.2918,292.8393,293.1504,3259.0
2021-03-16 12:00:00,311.19,312.11,310.88,310.88,4439.0,293.3672,294.2345,293.075,293.075,4439.0
2021-03-16 12:05:00,311.0,311.77,310.93,311.35,2221.0,293.1881,293.914,293.1221,293.518,2221.0
2021-03-16 12:10:00,311.5,311.77,311.21,311.6,6049.0,293.6595,293.914,293.3861,293.7537,6049.0
2021-03-16 12:15:00,311.64,311.64,310.77,310.77,1928.0,293.7914,293.7914,292.9713,292.9713,1928.0
2021-03-16 12:20:00,310.68,310.96,310.6,310.75,2477.0,292.8864,293.1504,292.811,292.9524,2477.0
2021-03-16 12:25:00,310.61,310.75,310.25,310.53,2240.0,292.8204,292.9524,292.481,292.745,2240.0
2021-03-16 12:30:00,310.59,311.19,310.42,311.16,4601.0,292.8016,293.3672,292.6413,293.3389,4601.0
2021-03-16 12:35:00,311.08,311.38,310.82,311.38,18555.0,293.2635,293.5463,293.0184,293.5463,18555.0
2021-03-16 12:40:00,311.45,311.72,311.01,311.01,2723.0,293.6123,293.8669,293.1975,293.1975,2723.0
2021-03-16 12:45:00,311.12,311.15,310.58,310.58,1100.0,293.3012,293.3295,292.7921,292.7921,1100.0
2021-03-16 12:50:00,310.56,311.01,310.5,310.68,10814.0,292.7733,293.1975,292.7167,292.8864,10814.0
2021-03-16 12:55:00,310.69,311.13,310.67,310.85,2412.0,292.8958,293.3106,292.877,293.0467,2412.0
2021-03-16 13:00:00,310.66,311.47,310.57,311.08,2985.0,292.8676,293.6312,292.7827,293.2635,2985.0
2021-03-16 13:05:00,311.18,311.18,310.96,310.96,600.0,293.3578,293.3578,293.1504,293.1504,600.0
2021-03-16 13:10:00,310.63,310.86,310.42,310.6,2812.0,292.8393,293.0561,292.6413,292.811,2812.0
2021-03-16 13:15:00,310.55,310.71,310.44,310.65,3243.0,292.7639,292.9147,292.6602,292.8581,3243.0
2021-03-16 13:20:00,310.65,310.8,310.27,310.45,3888.0,292.8581,292.9995,292.4999,292.6696,3888.0
2021-03-16 13:25:00,310.7,311.29,310.65,311.29,5888.0,292.9053,293.4615,292.8581,293.4615,5888.0
2021-03-16 13:30:00,311.04,311.08,310.53,310.63,1900.0,293.2258,293.2635,292.745,292.8393,1900.0
2021-03-16 13:35:00,310.5,310.5,310.29,310.31,1383.0,292.7167,292.7167,292.5188,292.5376,1383.0
2021-03-16 13:40:00,310.32,310.67,310.29,310.67,2339.0,292.547,292.877,292.5188,292.877,2339.0
2021-03-16 13:45:00,310.73,311.11,310.73,311.11,3460.0,292.9336,293.2918,292.9336,293.2918,3460.0
2021-03-16 13:50:00,310.99,311.21,310.56,310.8,16492.0,293.1787,293.3861,292.7733,292.9995,16492.0
2021-03-16 13:55:00,310.74,310.74,310.19,310.19,3213.0,292.943,292.943,292.4245,292.4245,3213.0
2021-03-16 14:00:00,310.25,310.88,310.25,310.76,2829.0,292.481,293.075,292.481,292.9618,2829.0
2021-03-16 14:05:00,310.83,310.83,310.36,310.37,1900.0,293.0278,293.0278,292.5847,292.5942,1900.0
2021-03-16 14:10:00,310.52,310.58,310.41,310.45,1037.0,292.7356,292.7921,292.6319,292.6696,1037.0
2021-03-16 14:15:00,310.53,311.05,310.45,310.57,15271.0,292.745,293.2352,292.6696,292.7827,15271.0
2021-03-16 14:20:00,310.53,310.53,309.85,310.0,3465.0,292.745,292.745,292.104,292.2454,3465.0
2021-03-16 14:25:00,309.95,310.2,309.6,309.99,4984.0,292.1982,292.4339,291.8683,292.2359,4984.0
2021-03-16 14:30:00,309.87,310.49,309.86,310.14,2627.0,292.1228,292.7073,292.1134,292.3773,2627.0
2021-03-16 14:35:00,310.4,310.44,309.85,310.35,2351.0,292.6225,292.6602,292.104,292.5753,2351.0
2021-03-16 14:40:00,310.19,310.31,309.8,309.85,2674.0,292.4245,292.5376,292.0568,292.104,2674.0
2021-03-16 14:45:00,309.84,310.23,309.75,309.82,6200.0,292.0945,292.4622,292.0097,292.0757,6200.0
2021-03-16 14:50:00,310.01,311.03,310.0,310.96,4301.0,292.2548,293.2164,292.2454,293.1504,4301.0
2021-03-16 14:55:00,310.85,311.2,310.85,310.94,1335.0,293.0467,293.3766,293.0467,293.1315,1335.0
2021-03-16 15:00:00,310.52,310.89,310.43,310.89,3154.0,292.7356,293.0844,292.6507,293.0844,3154.0
2021-03-16 15:05:00,310.8,311.47,310.61,311.03,2845.0,292.9995,293.6312,292.8204,293.2164,2845.0
2021-03-16 15:10:00,311.19,311.29,311.01,311.01,1950.0,293.3672,293.4615,293.1975,293.1975,1950.0
2021-03-16 15:15:00,311.23,311.64,311.16,311.56,2450.0,293.4049,293.7914,293.3389,293.716,2450.0
2021-03-16 15:20:00,311.52,311.59,311.28,311.59,945.0,293.6783,293.7443,293.4521,293.7443,945.0
2021-03-16 15:25:00,311.48,311.56,310.83,310.83,2113.0,293.6406,293.716,293.0278,293.0278,2113.0
2021-03-16 15:30:00,310.91,311.2,310.61,311.08,3610.0,293.1032,293.3766,292.8204,293.2635,3610.0
2021-03-16 15:35:00,311.03,311.24,310.87,310.89,3102.0,293.2164,293.4143,293.0655,293.0844,3102.0
2021-03-16 15:40:00,310.92,311.01,310.01,310.09,7352.0,293.1127,293.1975,292.2548,292.3302,7352.0
2021-03-16 15:45:00,310.21,310.44,310.03,310.18,7448.0,292.4433,292.6602,292.2736,292.4151,7448.0
2021-03-16 15:50:00,310.24,310.8,310.17,310.42,17494.0,292.4716,292.9995,292.4056,292.6413,17494.0
2021-03-16 15:55:00,310.37,310.69,309.92,310.25,56615.0,292.5942,292.8958,292.1699,292.481,56615.0
2021-03-17 09:30:00,310.51,311.02,309.67,309.94,5996.0,292.7262,293.2069,291.9343,292.1888,5996.0
2021-03-17 09:35:00,310.55,311.98,310.25,311.98,2230.0,292.7639,294.112,292.481,294.112,2230.0
2021-03-17 09:40:00,311.96,312.47,311.76,312.47,4969.0,294.0931,294.5739,293.9046,294.5739,4969.0
2021-03-17 09:45:00,312.69,312.92,311.95,311.95,4496.0,294.7813,294.9981,294.0837,294.0837,4496.0
2021-03-17 09:50:00,312.13,312.28,311.53,312.28,11500.0,294.2534,294.3948,293.6877,294.3948,11500.0
2021-03-17 09:55:00,312.04,312.63,311.34,311.69,23942.0,294.1685,294.7247,293.5086,293.8386,23942.0
2021-03-17 10:00:00,311.66,311.96,310.61,311.54,17676.0,293.8103,294.0931,292.8204,293.6972,17676.0
2021-03-17 10:05:00,311.52,311.8,311.15,311.64,3922.0,293.6783,293.9423,293.3295,293.7914,3922.0
2021-03-17 10:10:00,311.88,312.19,311.88,312.0,960.0,294.0177,294.3099,294.0177,294.1308,960.0
2021-03-17 10:15:00,311.97,311.97,311.28,311.41,1350.0,294.1025,294.1025,293.4521,293.5746,1350.0
2021-03-17 10:20:00,311.18,311.79,311.18,311.79,5191.0,293.3578,293.9328,293.3578,293.9328,5191.0
2021-03-17 10:25:00,312.36,312.71,312.32,312.32,21406.0,294.4702,294.8002,294.4325,294.4325,21406.0
2021-03-17 10:30:00,312.33,312.65,311.61,311.85,2456.0,294.4419,294.7436,293.7632,293.9894,2456.0
2021-03-17 10:35:00,311.97,311.97,311.11,311.35,4789.0,294.1025,294.1025,293.2918,293.518,4789.0
2021-03-17 10:40:00,311.01,311.47,310.75,310.98,4363.0,293.1975,293.6312,292.9524,293.1692,4363.0
2021-03-17 10:45:00,310.93,311.45,310.91,311.42,3203.0,293.1221,293.6123,293.1032,293.584,3203.0
2021-03-17 10:50:00,311.55,311.55,311.09,311.38,7727.0,293.7066,293.7066,293.2729,293.5463,7727.0
2021-03-17 10:55:00,311.48,311.48,311.05,311.06,4789.0,293.6406,293.6406,293.2352,293.2447,4789.0
2021-03-17 11:00:00,311.19,311.89,311.08,311.88,8547.0,293.3672,294.0271,293.2635,294.0177,8547.0
2021-03-17 11:05:00,312.0,313.06,312.0,313.06,4553.0,294.1308,295.1301,294.1308,295.1301,4553.0
2021-03-17 11:10:00,313.09,313.65,312.77,312.96,5372.0,295.1584,295.6863,294.8567,295.0358,5372.0
2021-03-17 11:15:00,313.16,313.23,312.7,312.7,2220.0,295.2244,295.2904,294.7907,294.7907,2220.0
2021-03-17 11:20:00,312.55,312.77,312.31,312.66,2483.0,294.6493,294.8567,294.4231,294.753,2483.0
2021-03-17 11:25:00,312.77,313.34,312.66,312.66,3262.0,294.8567,295.3941,294.753,294.753,3262.0
2021-03-17 11:30:00,312.67,313.32,312.67,313.0,5857.0,294.7624,295.3752,294.7624,295.0735,5857.0
2021-03-17 11:35:00,313.0,313.8,313.0,313.45,3665.0,295.0735,295.8277,295.0735,295.4978,3665.0
2021-03-17 11:40:00,313.63,313.95,313.33,313.33,2054.0,295.6675,295.9691,295.3846,295.3846,2054.0
2021-03-17 11:45:00,313.52,314.44,313.51,314.04,3017.0,295.5638,296.4311,295.5543,296.054,3017.0
2021-03-17 11:50:00,314.03,314.33,313.95,314.05,2379.0,296.0445,296.3274,295.9691,296.0634,2379.0
2021-03-17 11:55:00,314.11,314.28,313.79,314.05,3269.0,296.12,296.2802,295.8183,296.0634,3269.0
2021-03-17 12:00:00,314.25,314.74,314.19,314.6,4064.0,296.2519,296.7139,296.1954,296.5819,4064.0
2021-03-17 12:05:00,314.8,315.68,314.76,315.68,4603.0,296.7704,297.6,296.7327,297.6,4603.0
2021-03-17 12:10:00,315.39,315.47,314.15,314.59,1900.0,297.3267,297.4021,296.1577,296.5725,1900.0
2021-03-17 12:15:00,314.62,314.62,314.14,314.19,1202.0,296.6008,296.6008,296.1482,296.1954,1202.0
2021-03-17 12:20:00,314.2,314.43,313.77,313.94,4559.0,296.2048,296.4216,295.7994,295.9597,4559.0
2021-03-17 12:25:00,314.08,314.44,313.9,313.9,2266.0,296.0917,296.4311,295.922,295.922,2266.0
2021-03-17 12:30:00,313.86,313.93,313.48,313.59,1131.0,295.8843,295.9503,295.5261,295.6298,1131.0
2021-03-17 12:35:00,313.59,313.78,313.35,313.54,7035.0,295.6298,295.8089,295.4035,295.5826,7035.0
2021-03-17 12:40:00,313.54,313.59,313.21,313.21,1000.0,295.5826,295.6298,295.2715,295.2715,1000.0
2021-03-17 12:45:00,313.31,313.53,313.16,313.52,7294.0,295.3658,295.5732,295.2244,295.5638,7294.0
2021-03-17 12:50:00,313.69,313.71,313.0,313.51,4527.0,295.724,295.7429,295.0735,295.5543,4527.0
2021-03-17 12:55:00,313.48,313.49,313.0,313.35,3201.0,295.5261,295.5355,295.0735,295.4035,3201.0
2021-03-17 13:00:00,313.34,313.47,313.04,313.04,1434.0,295.3941,295.5166,295.1113,295.1113,1434.0
2021-03-17 13:05:00,313.04,313.44,312.92,313.11,4124.0,295.1113,295.4883,294.9981,295.1772,4124.0
2021-03-17 13:10:00,313.0,313.21,313.0,313.02,2738.0,295.0735,295.2715,295.0735,295.0924,2738.0
2021-03-17 13:15:00,312.98,313.18,312.8,313.18,3695.0,295.0547,295.2432,294.885,295.2432,3695.0
2021-03-17 13:20:00,313.17,313.17,312.64,313.05,3066.0,295.2338,295.2338,294.7342,295.1207,3066.0
2021-03-17 13:25:00,313.01,313.28,312.88,313.14,2265.0,295.083,295.3375,294.9604,295.2055,2265.0
2021-03-17 13:30:00,313.0,313.41,312.95,313.23,2818.0,295.0735,295.4601,295.0264,295.2904,2818.0
2021-03-17 13:35:00,313.17,313.3,312.96,313.23,3351.0,295.2338,295.3564,295.0358,295.2904,3351.0
2021-03-17 13:40:00,313.15,313.36,312.76,313.03,7388.0,295.215,295.4129,294.8473,295.1018,7388.0
2021-03-17 13:45:00,313.05,313.29,313.01,313.03,2509.0,295.1207,295.3469,295.083,295.1018,2509.0
2021-03-17 13:50:00,313.19,313.2,312.98,312.99,1316.0,295.2527,295.2621,295.0547,295.0641,1316.0
2021-03-17 13:55:00,312.95,313.17,312.55,312.85,2106.0,295.0264,295.2338,294.6493,294.9321,2106.0
2021-03-17 14:00:00,313.11,314.11,313.11,313.69,4500.0,295.1772,296.12,295.1772,295.724,4500.0
2021-03-17 14:05:00,313.93,314.13,313.71,314.01,4094.0,295.9503,296.1388,295.7429,296.0257,4094.0
2021-03-17 14:10:00,314.08,315.31,314.08,314.18,13182.0,296.0917,297.2512,296.0917,296.186,13182.0
2021-03-17 14:15:00,314.34,314.34,313.51,314.01,3345.0,296.3368,296.3368,295.5543,296.0257,3345.0
2021-03-17 14:20:00,314.04,314.14,313.68,314.1,1816.0,296.054,296.1482,295.7146,296.1105,1816.0
2021-03-17 14:25:00,314.24,314.34,313.32,313.57,2000.0,296.2425,296.3368,295.3752,295.6109,2000.0
2021-03-17 14:30:00,313.91,314.05,313.67,314.01,1311.0,295.9314,296.0634,295.7052,296.0257,1311.0
2021-03-17 14:35:00,314.09,315.36,314.09,315.21,3558.0,296.1011,297.2984,296.1011,297.157,3558.0
2021-03-17 14:40:00,315.36,315.96,315.1,315.74,2784.0,297.2984,297.864,297.0533,297.6566,2784.0
2021-03-17 14:45:00,315.69,315.69,315.0,315.0,1609.0,297.6095,297.6095,296.959,296.959,1609.0
2021-03-17 14:50:00,315.05,315.82,314.91,315.51,4751.0,297.0061,297.732,296.8741,297.4398,4751.0
2021-03-17 14:55:00,315.62,316.05,315.57,315.66,4657.0,297.5435,297.9489,297.4963,297.5812,4657.0
2021-03-17 15:00:00,315.54,315.87,315.38,315.81,3147.0,297.4681,297.7792,297.3172,297.7226,3147.0
2021-03-17 15:05:00,315.51,315.51,315.25,315.3,1603.0,297.4398,297.4398,297.1947,297.2418,1603.0
2021-03-17 15:10:00,315.48,315.48,314.4,314.4,3949.0,297.4115,297.4115,296.3934,296.3934,3949.0
2021-03-17 15:15:00,314.46,314.85,313.65,313.68,3682.0,296.4499,296.8176,295.6863,295.7146,3682.0
2021-03-17 15:20:00,313.78,313.83,313.46,313.47,2506.0,295.8089,295.856,295.5072,295.5166,2506.0
2021-03-17 15:25:00,313.71,314.11,313.56,313.69,2193.0,295.7429,296.12,295.6015,295.724,2193.0
2021-03-17 15:30:00,313.89,314.97,313.89,314.47,4782.0,295.9126,296.9307,295.9126,296.4593,4782.0
2021-03-17 15:35:00,314.52,314.78,314.34,314.52,4612.0,296.5065,296.7516,296.3368,296.5065,4612.0
2021-03-17 15:40:00,314.54,314.76,313.96,313.96,3763.0,296.5253,296.7327,295.9786,295.9786,3763.0
2021-03-17 15:45:00,313.99,314.29,313.92,314.19,5328.0,296.0068,296.2897,295.9408,296.1954,5328.0
2021-03-17 15:50:00,314.21,314.72,314.14,314.29,17984.0,296.2142,296.695,296.1482,296.2897,17984.0
2021-03-17 15:55:00,314.58,315.18,314.29,314.68,29654.0,296.563,297.1287,296.2897,296.6573,29654.0
2021-03-18 09:30:00,314.06,316.89,314.06,315.68,8188.0,296.0728,298.7407,296.0728,297.6,8188.0
2021-03-18 09:35:00,316.42,316.84,315.0,316.84,2515.0,298.2977,298.6936,296.959,298.6936,2515.0
2021-03-18 09:40:00,316.68,316.96,315.0,316.53,7059.0,298.5428,298.8067,296.959,298.4014,7059.0
2021-03-18 09:45:00,316.86,316.86,315.54,316.16,3502.0,298.7125,298.7125,297.4681,298.0526,3502.0
2021-03-18 09:50:00,315.7,316.35,314.62,316.35,6880.0,297.6189,298.2317,296.6008,298.2317,6880.0
2021-03-18 09:55:00,316.05,316.71,315.65,315.94,3385.0,297.9489,298.5711,297.5718,297.8452,3385.0
2021-03-18 10:00:00,316.26,316.66,316.06,316.46,2260.0,298.1468,298.5239,297.9583,298.3354,2260.0
2021-03-18 10:05:00,316.45,317.52,316.45,317.3,4455.0,298.3259,299.3347,298.3259,299.1273,4455.0
2021-03-18 10:10:00,317.53,317.8,316.75,317.52,6767.0,299.3441,299.5986,298.6088,299.3347,6767.0
2021-03-18 10:15:00,317.75,318.67,317.51,318.66,4218.0,299.5515,300.4188,299.3252,300.4094,4218.0
2021-03-18 10:20:00,318.64,319.35,318.38,319.35,55621.0,300.3905,301.0599,300.1454,301.0599,55621.0
2021-03-18 10:25:00,319.25,320.75,319.25,319.92,16761.0,300.9656,302.3797,300.9656,301.5972,16761.0
2021-03-18 10:30:00,319.64,321.27,319.64,321.27,7397.0,301.3332,302.8699,301.3332,302.8699,7397.0
2021-03-18 10:35:00,320.99,320.99,319.9,319.92,2939.0,302.6059,302.6059,301.5784,301.5972,2939.0
2021-03-18 10:40:00,319.91,320.73,319.9,320.73,8250.0,301.5878,302.3608,301.5784,302.3608,8250.0
2021-03-18 10:45:00,320.79,321.18,320.34,320.45,4119.0,302.4174,302.785,301.9932,302.0969,4119.0
2021-03-18 10:50:00,320.45,320.45,319.8,319.9,9580.0,302.0969,302.0969,301.4841,301.5784,9580.0
2021-03-18 10:55:00,320.04,320.34,319.83,319.84,12798.0,301.7103,301.9932,301.5124,301.5218,12798.0
2021-03-18 11:00:00,319.86,320.18,319.6,319.79,5182.0,301.5406,301.8423,301.2955,301.4747,5182.0
2021-03-18 11:05:00,320.14,320.46,319.74,320.41,5385.0,301.8046,302.1063,301.4275,302.0591,5385.0
2021-03-18 11:10:00,320.57,320.57,320.1,320.47,3200.0,302.21,302.21,301.7669,302.1157,3200.0
2021-03-18 11:15:00,320.3,320.93,320.1,320.67,2976.0,301.9554,302.5494,301.7669,302.3043,2976.0
2021-03-18 11:20:00,320.81,320.82,320.48,320.58,3152.0,302.4362,302.4457,302.1251,302.2194,3152.0
2021-03-18 11:25:00,320.6,320.88,320.43,320.78,2821.0,302.2383,302.5022,302.078,302.408,2821.0
2021-03-18 11:30:00,320.66,321.01,320.63,320.96,5778.0,302.2948,302.6248,302.2665,302.5776,5778.0
2021-03-18 11:35:00,320.94,320.95,320.35,320.35,3153.0,302.5588,302.5682,302.0026,302.0026,3153.0
2021-03-18 11:40:00,320.36,320.75,320.15,320.75,7555.0,302.012,302.3797,301.814,302.3797,7555.0
2021-03-18 11:45:00,320.68,321.23,320.68,321.18,3851.0,302.3137,302.8322,302.3137,302.785,3851.0
2021-03-18 11:50:00,321.32,321.58,321.22,321.32,1838.0,302.917,303.1621,302.8228,302.917,1838.0
2021-03-18 11:55:00,321.04,321.35,320.9,321.32,2256.0,302.6531,302.9453,302.5211,302.917,2256.0
2021-03-18 12:00:00,321.48,321.74,321.33,321.56,4147.0,303.0679,303.313,302.9265,303.1433,4147.0
2021-03-18 12:05:00,321.57,321.74,320.91,321.0,4496.0,303.1527,303.313,302.5305,302.6154,4496.0
2021-03-18 12:10:00,321.0,321.32,320.53,321.05,6461.0,302.6154,302.917,302.1723,302.6625,6461.0
2021-03-18 12:15:00,321.03,321.36,320.59,320.96,13324.0,302.6436,302.9547,302.2288,302.5776,13324.0
2021-03-18 12:20:00,321.0,321.02,320.7,320.8,3361.0,302.6154,302.6342,302.3325,302.4268,3361.0
2021-03-18 12:25:00,320.87,321.17,320.62,320.99,4047.0,302.4928,302.7756,302.2571,302.6059,4047.0
2021-03-18 12:30:00,321.08,321.14,320.84,321.04,2400.0,302.6908,302.7473,302.4645,302.6531,2400.0
2021-03-18 12:35:00,320.97,321.15,320.68,321.06,5048.0,302.5871,302.7568,302.3137,302.6719,5048.0
2021-03-18 12:40:00,321.23,321.4,320.92,321.4,6759.0,302.8322,302.9924,302.5399,302.9924,6759.0
2021-03-18 12:45:00,321.4,321.47,320.42,320.63,9327.0,302.9924,303.0584,302.0686,302.2665,9327.0
2021-03-18 12:50:00,320.58,320.75,320.03,320.16,6250.0,302.2194,302.3797,301.7009,301.8235,6250.0
2021-03-18 12:55:00,320.3,320.59,319.72,319.81,9117.0,301.9554,302.2288,301.4087,301.4935,9117.0
2021-03-18 13:00:00,320.0,320.57,319.99,320.57,1600.0,301.6726,302.21,301.6632,302.21,1600.0
2021-03-18 13:05:00,320.42,320.65,320.2,320.24,3461.0,302.0686,302.2854,301.8612,301.8989,3461.0
2021-03-18 13:10:00,320.29,320.35,319.94,320.35,4257.0,301.946,302.0026,301.6161,302.0026,4257.0
2021-03-18 13:15:00,320.34,320.76,320.12,320.65,3867.0,301.9932,302.3891,301.7858,302.2854,3867.0
2021-03-18 13:20:00,320.69,320.91,320.55,320.55,4985.0,302.3231,302.5305,302.1911,302.1911,4985.0
2021-03-18 13:25:00,320.64,320.92,320.33,320.33,6594.0,302.276,302.5399,301.9837,301.9837,6594.0
2021-03-18 13:30:00,320.18,320.38,319.96,320.35,3274.0,301.8423,302.0309,301.6349,302.0026,3274.0
2021-03-18 13:35:00,320.35,320.5,320.17,320.17,2993.0,302.0026,302.144,301.8329,301.8329,2993.0
2021-03-18 13:40:00,320.04,320.25,319.81,320.01,2775.0,301.7103,301.9083,301.4935,301.6821,2775.0
2021-03-18 13:45:00,319.89,319.95,319.38,319.86,6799.0,301.5689,301.6255,301.0881,301.5406,6799.0
2021-03-18 13:50:00,319.91,320.22,319.66,320.19,6704.0,301.5878,301.88,301.3521,301.8517,6704.0
2021-03-18 13:55:00,319.8,319.95,319.57,319.85,10202.0,301.4841,301.6255,301.2673,301.5312,10202.0
2021-03-18 14:00:00,319.72,320.05,318.99,318.99,9546.0,301.4087,301.7198,300.7205,300.7205,9546.0
2021-03-18 14:05:00,318.88,319.5,318.78,319.25,10366.0,300.6168,301.2013,300.5225,300.9656,10366.0
2021-03-18 14:10:00,319.04,319.15,318.56,318.86,4470.0,300.7676,300.8713,300.3151,300.5979,4470.0
2021-03-18 14:15:00,318.73,318.75,317.81,317.81,10095.0,300.4754,300.4942,299.6081,299.6081,10095.0
2021-03-18 14:20:00,317.65,318.06,317.45,317.45,3938.0,299.4572,299.8437,299.2687,299.2687,3938.0
2021-03-18 14:25:00,317.35,317.51,316.77,317.23,1800.0,299.1744,299.3252,298.6276,299.0613,1800.0
2021-03-18 14:30:00,317.06,317.53,316.62,316.71,10933.0,298.901,299.3441,298.4862,298.5711,10933.0
2021-03-18 14:35:00,316.68,316.68,316.13,316.51,3900.0,298.5428,298.5428,298.0243,298.3825,3900.0
2021-03-18 14:40:00,316.32,316.32,315.17,315.96,4141.0,298.2034,298.2034,297.1193,297.864,4141.0
2021-03-18 14:45:00,316.08,316.79,316.05,316.79,6165.0,297.9771,298.6465,297.9489,298.6465,6165.0
2021-03-18 14:50:00,317.15,317.48,317.03,317.47,7314.0,298.9859,299.297,298.8727,299.2875,7314.0
2021-03-18 14:55:00,317.37,317.68,317.23,317.5,4079.0,299.1933,299.4855,299.0613,299.3158,4079.0
2021-03-18 15:00:00,317.27,317.56,316.93,316.94,7733.0,299.099,299.3724,298.7785,298.7879,7733.0
2021-03-18 15:05:00,316.76,316.98,316.43,316.85,9359.0,298.6182,298.8256,298.3071,298.703,9359.0
2021-03-18 15:10:00,317.03,317.44,316.57,317.36,4065.0,298.8727,299.2592,298.4391,299.1838,4065.0
2021-03-18 15:15:00,317.22,317.43,316.89,317.07,11668.0,299.0518,299.2498,298.7407,298.9104,11668.0
2021-03-18 15:20:00,316.96,316.96,316.0,316.01,4291.0,298.8067,298.8067,297.9017,297.9111,4291.0
2021-03-18 15:25:00,316.09,316.66,315.72,316.59,5694.0,297.9866,298.5239,297.6378,298.4579,5694.0
2021-03-18 15:30:00,316.62,316.79,315.84,315.92,20981.0,298.4862,298.6465,297.7509,297.8263,20981.0
2021-03-18 15:35:00,315.8,316.33,315.7,315.7,7285.0,297.7132,298.2128,297.6189,297.6189,7285.0
2021-03-18 15:40:00,315.54,315.84,314.92,315.19,12282.0,297.4681,297.7509,296.8836,297.1381,12282.0
2021-03-18 15:45:00,315.31,315.55,314.45,314.84,10020.0,297.2512,297.4775,296.4405,296.8082,10020.0
2021-03-18 15:50:00,314.96,315.56,314.5,315.21,24454.0,296.9213,297.4869,296.4876,297.157,24454.0
2021-03-18 15:55:00,315.22,315.46,314.93,315.05,35445.0,297.1664,297.3926,296.893,297.0061,35445.0
2021-03-19 09:30:00,313.68,314.46,311.99,313.28,93425.0,295.7146,296.4499,294.1214,295.3375,93425.0
2021-03-19 09:35:00,312.65,312.84,310.4,310.4,12700.0,294.7436,294.9227,292.6225,292.6225,12700.0
2021-03-19 09:40:00,310.62,310.67,308.7,309.15,8382.0,292.8299,292.877,291.0198,291.444,8382.0
2021-03-19 09:45:00,308.5,308.5,307.07,307.34,16536.0,290.8313,290.8313,289.4832,289.7377,16536.0
2021-03-19 09:50:00,307.08,310.87,307.07,310.09,28048.0,289.4926,293.0655,289.4832,292.3302,28048.0
2021-03-19 09:55:00,309.73,310.62,309.47,310.62,12306.0,291.9908,292.8299,291.7457,292.8299,12306.0
2021-03-19 10:00:00,310.47,310.68,310.08,310.56,3731.0,292.6884,292.8864,292.3208,292.7733,3731.0
2021-03-19 10:05:00,310.32,311.46,309.8,311.16,13049.0,292.547,293.6217,292.0568,293.3389,13049.0
2021-03-19 10:10:00,311.18,311.18,310.08,311.0,3832.0,293.3578,293.3578,292.3208,293.1881,3832.0
2021-03-19 10:15:00,310.94,312.13,310.93,312.13,13890.0,293.1315,294.2534,293.1221,294.2534,13890.0
2021-03-19 10:20:00,312.01,312.37,311.96,312.19,2477.0,294.1402,294.4796,294.0931,294.3099,2477.0
2021-03-19 10:25:00,311.83,311.83,310.96,311.18,2794.0,293.9706,293.9706,293.1504,293.3578,2794.0
2021-03-19 10:30:00,311.22,311.47,309.62,309.63,2553.0,293.3955,293.6312,291.8871,291.8966,2553.0
2021-03-19 10:35:00,309.67,309.85,309.47,309.74,2339.0,291.9343,292.104,291.7457,292.0003,2339.0
2021-03-19 10:40:00,309.88,310.71,309.84,310.71,5120.0,292.1322,292.9147,292.0945,292.9147,5120.0
2021-03-19 10:45:00,310.86,311.34,310.75,311.26,2812.0,293.0561,293.5086,292.9524,293.4332,2812.0
2021-03-19 10:50:00,311.41,312.28,311.41,312.02,22051.0,293.5746,294.3948,293.5746,294.1497,22051.0
2021-03-19 10:55:00,311.78,311.78,311.29,311.64,1300.0,293.9234,293.9234,293.4615,293.7914,1300.0
2021-03-19 11:00:00,311.64,312.28,311.46,311.81,8084.0,293.7914,294.3948,293.6217,293.9517,8084.0
2021-03-19 11:05:00,311.81,312.12,311.49,311.49,4418.0,293.9517,294.2439,293.65,293.65,4418.0
2021-03-19 11:10:00,311.7,311.81,311.11,311.49,3011.0,293.848,293.9517,293.2918,293.65,3011.0
2021-03-19 11:15:00,312.03,312.09,311.3,311.3,1447.0,294.1591,294.2157,293.4709,293.4709,1447.0
2021-03-19 11:20:00,311.15,311.15,310.67,310.68,1100.0,293.3295,293.3295,292.877,292.8864,1100.0
2021-03-19 11:25:00,310.52,310.54,310.17,310.38,3182.0,292.7356,292.7544,292.4056,292.6036,3182.0
2021-03-19 11:30:00,310.72,311.21,310.55,311.21,1708.0,292.9241,293.3861,292.7639,293.3861,1708.0
2021-03-19 11:35:00,311.48,311.76,311.45,311.72,3958.0,293.6406,293.9046,293.6123,293.8669,3958.0
2021-03-19 11:40:00,312.03,312.06,311.85,312.0,4217.0,294.1591,294.1874,293.9894,294.1308,4217.0
2021-03-19 11:45:00,312.06,312.14,311.92,312.04,4600.0,294.1874,294.2628,294.0554,294.1685,4600.0
2021-03-19 11:50:00,312.09,312.99,311.96,312.99,6436.0,294.2157,295.0641,294.0931,295.0641,6436.0
2021-03-19 11:55:00,312.78,313.25,312.6,312.6,5245.0,294.8661,295.3092,294.6965,294.6965,5245.0
2021-03-19 12:00:00,312.78,313.07,312.75,312.76,3124.0,294.8661,295.1395,294.8379,294.8473,3124.0
2021-03-19 12:05:00,312.5,312.62,311.93,311.93,2020.0,294.6022,294.7153,294.0648,294.0648,2020.0
2021-03-19 12:10:00,312.09,312.09,311.78,311.94,3768.0,294.2157,294.2157,293.9234,294.0743,3768.0
2021-03-19 12:15:00,312.15,312.48,311.96,312.24,2428.0,294.2722,294.5833,294.0931,294.3571,2428.0
2021-03-19 12:20:00,312.09,312.7,312.09,312.58,1751.0,294.2157,294.7907,294.2157,294.6776,1751.0
2021-03-19 12:25:00,312.67,312.83,312.63,312.63,727.0,294.7624,294.9133,294.7247,294.7247,727.0
2021-03-19 12:30:00,312.4,312.58,312.1,312.1,1367.0,294.5079,294.6776,294.2251,294.2251,1367.0
2021-03-19 12:35:00,311.99,312.11,311.99,312.1,1029.0,294.1214,294.2345,294.1214,294.2251,1029.0
2021-03-19 12:40:00,312.18,312.53,311.98,311.98,1210.0,294.3005,294.6305,294.112,294.112,1210.0
2021-03-19 12:45:00,312.11,312.92,312.09,312.53,2659.0,294.2345,294.9981,294.2157,294.6305,2659.0
2021-03-19 12:50:00,312.48,312.5,312.3,312.31,1272.0,294.5833,294.6022,294.4136,294.4231,1272.0
2021-03-19 12:55:00,312.26,312.44,312.1,312.44,2253.0,294.3759,294.5456,294.2251,294.5456,2253.0
2021-03-19 13:00:00,312.31,312.36,311.85,312.25,3629.0,294.4231,294.4702,293.9894,294.3665,3629.0
2021-03-19 13:05:00,312.25,312.25,311.82,311.96,2400.0,294.3665,294.3665,293.9611,294.0931,2400.0
2021-03-19 13:10:00,312.24,312.48,311.91,312.33,8001.0,294.3571,294.5833,294.046,294.4419,8001.0
2021-03-19 13:15:00,312.44,312.94,312.44,312.52,2500.0,294.5456,295.017,294.5456,294.621,2500.0
2021-03-19 13:20:00,312.69,312.69,312.26,312.51,2800.0,294.7813,294.7813,294.3759,294.6116,2800.0
2021-03-19 13:25:00,312.45,312.58,312.3,312.3,1566.0,294.555,294.6776,294.4136,294.4136,1566.0
2021-03-19 13:30:00,312.39,312.44,312.0,312.27,1396.0,294.4985,294.5456,294.1308,294.3854,1396.0
2021-03-19 13:35:00,311.99,312.6,311.92,312.28,7883.0,294.1214,294.6965,294.0554,294.3948,7883.0
2021-03-19 13:40:00,312.36,312.55,312.22,312.22,1788.0,294.4702,294.6493,294.3382,294.3382,1788.0
2021-03-19 13:45:00,312.43,312.56,312.16,312.28,3408.0,294.5362,294.6587,294.2817,294.3948,3408.0
2021-03-19 13:50:00,312.06,312.47,312.06,312.42,1804.0,294.1874,294.5739,294.1874,294.5268,1804.0
2021-03-19 13:55:00,312.15,312.41,312.0,312.41,3334.0,294.2722,294.5173,294.1308,294.5173,3334.0
2021-03-19 14:00:00,312.52,312.83,312.47,312.56,2675.0,294.621,294.9133,294.5739,294.6587,2675.0
2021-03-19 14:05:00,312.65,312.69,312.14,312.14,4535.0,294.7436,294.7813,294.2628,294.2628,4535.0
2021-03-19 14:10:00,312.27,312.5,312.27,312.5,1707.0,294.3854,294.6022,294.3854,294.6022,1707.0
2021-03-19 14:15:00,312.33,312.33,312.07,312.21,4234.0,294.4419,294.4419,294.1968,294.3288,4234.0
2021-03-19 14:20:00,312.17,312.19,311.89,312.1,2242.0,294.2911,294.3099,294.0271,294.2251,2242.0
2021-03-19 14:25:00,312.07,312.08,311.83,312.06,2220.0,294.1968,294.2062,293.9706,294.1874,2220.0
2021-03-19 14:30:00,312.17,312.29,311.92,312.19,1916.0,294.2911,294.4042,294.0554,294.3099,1916.0
2021-03-19 14:35:00,312.22,312.42,312.12,312.19,1757.0,294.3382,294.5268,294.2439,294.3099,1757.0
2021-03-19 14:40:00,312.17,312.44,312.16,312.22,2240.0,294.2911,294.5456,294.2817,294.3382,2240.0
2021-03-19 14:45:00,312.3,312.3,311.93,311.94,4162.0,294.4136,294.4136,294.0648,294.0743,4162.0
2021-03-19 14:50:00,311.96,311.96,311.46,311.46,5884.0,294.0931,294.0931,293.6217,293.6217,5884.0
2021-03-19 14:55:00,311.63,312.07,311.54,312.0,10420.0,293.782,294.1968,293.6972,294.1308,10420.0
2021-03-19 15:00:00,312.0,312.06,311.73,311.86,4302.0,294.1308,294.1874,293.8763,293.9988,4302.0
2021-03-19 15:05:00,311.9,312.03,311.66,311.85,3343.0,294.0365,294.1591,293.8103,293.9894,3343.0
2021-03-19 15:10:00,311.91,312.2,311.91,312.02,3676.0,294.046,294.3194,294.046,294.1497,3676.0
2021-03-19 15:15:00,312.03,312.06,311.69,311.79,5327.0,294.1591,294.1874,293.8386,293.9328,5327.0
2021-03-19 15:20:00,311.86,312.04,311.71,311.9,10127.0,293.9988,294.1685,293.8574,294.0365,10127.0
2021-03-19 15:25:00,312.02,312.4,311.95,311.99,8708.0,294.1497,294.5079,294.0837,294.1214,8708.0
2021-03-19 15:30:00,312.04,312.25,311.7,312.25,7026.0,294.1685,294.3665,293.848,294.3665,7026.0
2021-03-19 15:35:00,312.33,312.83,312.33,312.54,3334.0,294.4419,294.9133,294.4419,294.6399,3334.0
2021-03-19 15:40:00,312.56,313.41,312.55,313.09,10570.0,294.6587,295.4601,294.6493,295.1584,10570.0
2021-03-19 15:45:00,313.12,313.5,312.53,313.1,14418.0,295.1867,295.5449,294.6305,295.1678,14418.0
2021-03-19 15:50:00,313.36,313.81,312.19,312.22,30575.0,295.4129,295.8371,294.3099,294.3382,30575.0
2021-03-19 15:55:00,312.04,312.04,310.89,310.95,68140.0,294.1685,294.1685,293.0844,293.141,68140.0
2021-03-22 09:30:00,311.05,311.05,306.68,307.69,45405.0,293.2352,293.2352,289.1155,290.0677,45405.0
2021-03-22 09:35:00,307.92,309.64,306.57,309.64,15945.0,290.2845,291.906,289.0118,291.906,15945.0
2021-03-22 09:40:00,309.69,310.03,308.82,308.82,7205.0,291.9531,292.2736,291.1329,291.1329,7205.0
2021-03-22 09:45:00,308.89,309.24,308.32,308.71,2329.0,291.1989,291.5289,290.6616,291.0292,2329.0
2021-03-22 09:50:00,308.33,309.18,308.18,308.56,5116.0,290.671,291.4723,290.5296,290.8878,5116.0
2021-03-22 09:55:00,308.46,309.55,308.46,309.23,15501.0,290.7936,291.8211,290.7936,291.5195,15501.0
2021-03-22 10:00:00,309.49,309.75,309.09,309.53,6066.0,291.7646,292.0097,291.3875,291.8023,6066.0
2021-03-22 10:05:00,309.31,310.0,309.2,309.8,12327.0,291.5949,292.2454,291.4912,292.0568,12327.0
2021-03-22 10:10:00,310.27,310.27,309.41,310.26,6557.0,292.4999,292.4999,291.6892,292.4905,6557.0
2021-03-22 10:15:00,310.05,310.43,309.64,310.32,5806.0,292.2925,292.6507,291.906,292.547,5806.0
2021-03-22 10:20:00,309.84,310.08,309.28,309.5,21440.0,292.0945,292.3208,291.5666,291.774,21440.0
2021-03-22 10:25:00,309.41,309.63,308.86,309.51,6809.0,291.6892,291.8966,291.1707,291.7834,6809.0
2021-03-22 10:30:00,309.25,309.61,308.96,308.96,2507.0,291.5383,291.8777,291.2649,291.2649,2507.0
2021-03-22 10:35:00,308.98,309.08,308.4,308.78,7657.0,291.2838,291.3781,290.737,291.0952,7657.0
2021-03-22 10:40:00,308.57,308.83,308.3,308.59,1226.0,290.8973,291.1424,290.6427,290.9161,1226.0
2021-03-22 10:45:00,308.74,309.22,308.37,308.37,1244.0,291.0575,291.51,290.7087,290.7087,1244.0
2021-03-22 10:50:00,308.32,308.43,307.33,307.37,2201.0,290.6616,290.7653,289.7283,289.766,2201.0
2021-03-22 10:55:00,307.28,307.54,307.23,307.24,2950.0,289.6811,289.9263,289.634,289.6434,2950.0
2021-03-22 11:00:00,307.52,308.19,307.27,308.19,3965.0,289.9074,290.539,289.6717,290.539,3965.0
2021-03-22 11:05:00,308.62,308.98,308.42,308.5,1803.0,290.9444,291.2838,290.7559,290.8313,1803.0
2021-03-22 11:10:00,308.49,308.49,307.13,307.27,10331.0,290.8218,290.8218,289.5397,289.6717,10331.0
2021-03-22 11:15:00,307.31,308.55,307.15,308.55,3420.0,289.7094,290.8784,289.5586,290.8784,3420.0
2021-03-22 11:20:00,307.93,308.74,307.93,308.74,1050.0,290.2939,291.0575,290.2939,291.0575,1050.0
2021-03-22 11:25:00,308.76,308.76,308.01,308.5,1865.0,291.0764,291.0764,290.3693,290.8313,1865.0
2021-03-22 11:30:00,308.5,309.3,308.28,309.3,1520.0,290.8313,291.5855,290.6239,291.5855,1520.0
2021-03-22 11:35:00,309.72,310.04,309.33,309.87,1990.0,291.9814,292.2831,291.6137,292.1228,1990.0
2021-03-22 11:40:00,309.85,310.49,309.61,310.49,2687.0,292.104,292.7073,291.8777,292.7073,2687.0
2021-03-22 11:45:00,310.12,310.6,310.09,310.1,2100.0,292.3585,292.811,292.3302,292.3396,2100.0
2021-03-22 11:50:00,310.19,310.47,310.0,310.47,1923.0,292.4245,292.6884,292.2454,292.6884,1923.0
2021-03-22 11:55:00,310.48,311.05,310.48,311.05,1842.0,292.6979,293.2352,292.6979,293.2352,1842.0
2021-03-22 12:00:00,311.13,311.34,310.6,310.6,2534.0,293.3106,293.5086,292.811,292.811,2534.0
2021-03-22 12:05:00,310.6,310.6,309.42,309.43,2341.0,292.811,292.811,291.6986,291.708,2341.0
2021-03-22 12:10:00,309.38,309.87,309.21,309.87,2347.0,291.6609,292.1228,291.5006,292.1228,2347.0
2021-03-22 12:15:00,309.73,309.97,309.53,309.85,4793.0,291.9908,292.2171,291.8023,292.104,4793.0
2021-03-22 12:20:00,309.63,309.88,309.54,309.87,1978.0,291.8966,292.1322,291.8117,292.1228,1978.0
2021-03-22 12:25:00,310.01,310.17,309.89,309.92,1610.0,292.2548,292.4056,292.1417,292.1699,1610.0
2021-03-22 12:30:00,310.1,310.1,309.59,309.79,1666.0,292.3396,292.3396,291.8588,292.0474,1666.0
2021-03-22 12:35:00,310.08,310.22,309.93,310.03,1686.0,292.3208,292.4528,292.1794,292.2736,1686.0
2021-03-22 12:40:00,310.21,310.82,310.21,310.62,1521.0,292.4433,293.0184,292.4433,292.8299,1521.0
2021-03-22 12:45:00,310.42,310.71,310.42,310.65,1000.0,292.6413,292.9147,292.6413,292.8581,1000.0
2021-03-22 12:50:00,310.61,310.61,310.32,310.49,700.0,292.8204,292.8204,292.547,292.7073,700.0
2021-03-22 12:55:00,310.12,310.46,310.12,310.46,2601.0,292.3585,292.679,292.3585,292.679,2601.0
2021-03-22 13:00:00,310.37,310.37,310.23,310.23,800.0,292.5942,292.5942,292.4622,292.4622,800.0
2021-03-22 13:05:00,310.39,310.41,309.9,309.9,1012.0,292.613,292.6319,292.1511,292.1511,1012.0
2021-03-22 13:10:00,309.95,311.06,309.95,310.91,4522.0,292.1982,293.2447,292.1982,293.1032,4522.0
2021-03-22 13:15:00,310.57,310.93,310.57,310.93,1219.0,292.7827,293.1221,292.7827,293.1221,1219.0
2021-03-22 13:20:00,311.27,311.71,311.27,311.61,1083.0,293.4426,293.8574,293.4426,293.7632,1083.0
2021-03-22 13:25:00,311.19,311.8,311.12,311.8,2749.0,293.3672,293.9423,293.3012,293.9423,2749.0
2021-03-22 13:30:00,311.57,312.07,311.57,312.07,2000.0,293.7254,294.1968,293.7254,294.1968,2000.0
2021-03-22 13:35:00,312.24,312.39,311.93,311.93,5499.0,294.3571,294.4985,294.0648,294.0648,5499.0
2021-03-22 13:40:00,312.07,312.42,311.92,312.42,2698.0,294.1968,294.5268,294.0554,294.5268,2698.0
2021-03-22 13:45:00,312.52,312.52,312.09,312.2,4124.0,294.621,294.621,294.2157,294.3194,4124.0
2021-03-22 13:50:00,312.22,312.22,311.54,311.62,2401.0,294.3382,294.3382,293.6972,293.7726,2401.0
2021-03-22 13:55:00,311.49,312.1,311.49,312.1,1581.0,293.65,294.2251,293.65,294.2251,1581.0
2021-03-22 14:00:00,312.15,312.72,312.1,312.72,2233.0,294.2722,294.8096,294.2251,294.8096,2233.0
2021-03-22 14:05:00,312.85,313.4,312.85,313.0,7065.0,294.9321,295.4506,294.9321,295.0735,7065.0
2021-03-22 14:10:00,313.1,313.14,312.49,312.51,3000.0,295.1678,295.2055,294.5928,294.6116,3000.0
2021-03-22 14:15:00,312.31,312.51,312.0,312.51,74619.0,294.4231,294.6116,294.1308,294.6116,74619.0
2021-03-22 14:20:00,312.42,312.73,312.33,312.69,21454.0,294.5268,294.819,294.4419,294.7813,21454.0
2021-03-22 14:25:00,312.69,313.05,312.59,312.79,2200.0,294.7813,295.1207,294.687,294.8756,2200.0
2021-03-22 14:30:00,312.91,313.2,312.85,313.0,8185.0,294.9887,295.2621,294.9321,295.0735,8185.0
2021-03-22 14:35:00,312.86,313.64,312.74,313.57,28175.0,294.9416,295.6769,294.8284,295.6109,28175.0
2021-03-22 14:40:00,313.42,313.51,313.06,313.17,32300.0,295.4695,295.5543,295.1301,295.2338,32300.0
2021-03-22 14:45:00,312.72,313.02,312.67,312.99,1224.0,294.8096,295.0924,294.7624,295.0641,1224.0
2021-03-22 14:50:00,312.88,312.98,312.79,312.97,1032.0,294.9604,295.0547,294.8756,295.0453,1032.0
2021-03-22 14:55:00,312.65,313.12,312.65,312.97,3302.0,294.7436,295.1867,294.7436,295.0453,3302.0
2021-03-22 15:00:00,312.94,313.15,312.93,313.12,4176.0,295.017,295.215,295.0076,295.1867,4176.0
2021-03-22 15:05:00,313.13,313.19,312.84,312.85,3718.0,295.1961,295.2527,294.9227,294.9321,3718.0
2021-03-22 15:10:00,312.84,313.18,312.73,312.91,5652.0,294.9227,295.2432,294.819,294.9887,5652.0
2021-03-22 15:15:00,312.71,312.84,312.67,312.82,1600.0,294.8002,294.9227,294.7624,294.9039,1600.0
2021-03-22 15:20:00,312.8,312.86,312.53,312.53,3016.0,294.885,294.9416,294.6305,294.6305,3016.0
2021-03-22 15:25:00,312.59,312.61,312.23,312.3,2591.0,294.687,294.7059,294.3476,294.4136,2591.0
2021-03-22 15:30:00,311.87,312.19,311.86,311.94,3962.0,294.0083,294.3099,293.9988,294.0743,3962.0
2021-03-22 15:35:00,312.02,312.04,311.81,312.0,2823.0,294.1497,294.1685,293.9517,294.1308,2823.0
2021-03-22 15:40:00,312.02,312.17,311.43,311.59,9054.0,294.1497,294.2911,293.5935,293.7443,9054.0
2021-03-22 15:45:00,311.5,312.08,311.43,311.87,18932.0,293.6595,294.2062,293.5935,294.0083,18932.0
2021-03-22 15:50:00,312.05,312.24,311.33,311.39,27238.0,294.178,294.3571,293.4992,293.5558,27238.0
2021-03-22 15:55:00,311.39,311.46,310.93,310.98,41351.0,293.5558,293.6217,293.1221,293.1692,41351.0
2021-03-23 09:30:00,310.1,310.1,307.89,308.55,9227.0,292.3396,292.3396,290.2562,290.8784,9227.0
2021-03-23 09:35:00,308.28,311.26,308.14,311.26,8052.0,290.6239,293.4332,290.4919,293.4332,8052.0
2021-03-23 09:40:00,311.12,311.68,310.88,311.68,2600.0,293.3012,293.8291,293.075,293.8291,2600.0
2021-03-23 09:45:00,310.99,311.18,309.42,309.91,2692.0,293.1787,293.3578,291.6986,292.1605,2692.0
2021-03-23 09:50:00,309.6,310.58,309.45,310.13,3330.0,291.8683,292.7921,291.7269,292.3679,3330.0
2021-03-23 09:55:00,310.01,311.92,310.01,311.69,11156.0,292.2548,294.0554,292.2548,293.8386,11156.0
2021-03-23 10:00:00,311.87,312.0,310.76,310.76,3147.0,294.0083,294.1308,292.9618,292.9618,3147.0
2021-03-23 10:05:00,310.9,311.34,310.61,310.68,2771.0,293.0938,293.5086,292.8204,292.8864,2771.0
2021-03-23 10:10:00,310.65,310.65,309.81,310.2,1574.0,292.8581,292.8581,292.0662,292.4339,1574.0
2021-03-23 10:15:00,309.82,309.85,309.82,309.85,300.0,292.0757,292.104,292.0757,292.104,300.0
2021-03-23 10:20:00,310.08,310.2,309.27,309.27,1797.0,292.3208,292.4339,291.5572,291.5572,1797.0
2021-03-23 10:25:00,308.91,309.31,308.75,308.76,1875.0,291.2178,291.5949,291.067,291.0764,1875.0
2021-03-23 10:30:00,308.68,309.29,308.0,308.04,6942.0,291.001,291.576,290.3599,290.3976,6942.0
2021-03-23 10:35:00,307.9,307.9,307.15,307.22,2501.0,290.2656,290.2656,289.5586,289.6246,2501.0
2021-03-23 10:40:00,307.44,307.47,307.12,307.45,1745.0,289.832,289.8603,289.5303,289.8414,1745.0
2021-03-23 10:45:00,307.24,307.81,307.23,307.6,6377.0,289.6434,290.1808,289.634,289.9828,6377.0
2021-03-23 10:50:00,307.27,307.34,307.03,307.03,2903.0,289.6717,289.7377,289.4455,289.4455,2903.0
2021-03-23 10:55:00,306.99,306.99,306.22,306.23,3674.0,289.4078,289.4078,288.6819,288.6913,3674.0
2021-03-23 11:00:00,306.22,306.22,305.64,305.89,3420.0,288.6819,288.6819,288.1351,288.3708,3420.0
2021-03-23 11:05:00,305.84,306.4,305.7,305.73,2869.0,288.3236,288.8515,288.1916,288.2199,2869.0
2021-03-23 11:10:00,305.62,306.36,305.58,306.13,2812.0,288.1162,288.8138,288.0785,288.597,2812.0
2021-03-23 11:15:00,306.45,306.75,306.45,306.59,900.0,288.8987,289.1815,288.8987,289.0307,900.0
2021-03-23 11:20:00,306.73,308.18,306.73,308.18,13736.0,289.1626,290.5296,289.1626,290.5296,13736.0
2021-03-23 11:25:00,307.85,308.9,307.64,308.77,10168.0,290.2185,291.2084,290.0205,291.0858,10168.0
2021-03-23 11:30:00,308.78,308.89,308.45,308.63,24300.0,291.0952,291.1989,290.7841,290.9538,24300.0
2021-03-23 11:35:00,308.77,309.24,308.15,308.25,19209.0,291.0858,291.5289,290.5013,290.5956,19209.0
2021-03-23 11:40:00,308.25,308.25,306.84,307.27,6670.0,290.5956,290.5956,289.2663,289.6717,6670.0
2021-03-23 11:45:00,307.28,308.09,306.85,308.09,24007.0,289.6811,290.4448,289.2758,290.4448,24007.0
2021-03-23 11:50:00,308.07,308.11,307.61,307.76,26372.0,290.4259,290.4636,289.9922,290.1337,26372.0
2021-03-23 11:55:00,307.78,308.15,307.43,307.88,8486.0,290.1525,290.5013,289.8226,290.2468,8486.0
2021-03-23 12:00:00,307.97,308.38,307.39,307.57,16370.0,290.3316,290.7181,289.7848,289.9545,16370.0
2021-03-23 12:05:00,307.48,307.48,306.81,307.05,3676.0,289.8697,289.8697,289.2381,289.4643,3676.0
2021-03-23 12:10:00,307.01,307.19,306.49,306.93,7203.0,289.4266,289.5963,288.9364,289.3512,7203.0
2021-03-23 12:15:00,307.0,307.04,306.26,306.58,2969.0,289.4172,289.4549,288.7196,289.0212,2969.0
2021-03-23 12:20:00,306.71,307.13,306.52,307.03,13884.0,289.1438,289.5397,288.9647,289.4455,13884.0
2021-03-23 12:25:00,307.05,307.37,306.94,307.01,8003.0,289.4643,289.766,289.3606,289.4266,8003.0
2021-03-23 12:30:00,307.09,307.22,306.95,307.0,9602.0,289.502,289.6246,289.37,289.4172,9602.0
2021-03-23 12:35:00,307.0,307.82,307.0,307.81,11550.0,289.4172,290.1902,289.4172,290.1808,11550.0
2021-03-23 12:40:00,307.85,308.02,307.48,307.83,5941.0,290.2185,290.3788,289.8697,290.1996,5941.0
2021-03-23 12:45:00,307.82,308.01,307.64,307.99,5843.0,290.1902,290.3693,290.0205,290.3505,5843.0
2021-03-23 12:50:00,307.82,308.05,307.79,307.98,6114.0,290.1902,290.407,290.1619,290.3411,6114.0
2021-03-23 12:55:00,307.91,308.17,307.91,307.98,5002.0,290.2751,290.5202,290.2751,290.3411,5002.0
2021-03-23 13:00:00,307.91,307.98,307.4,307.59,1541.0,290.2751,290.3411,289.7943,289.9734,1541.0
2021-03-23 13:05:00,307.28,307.29,306.62,306.63,3548.0,289.6811,289.6906,289.0589,289.0684,3548.0
2021-03-23 13:10:00,306.8,307.01,306.43,307.01,8167.0,289.2286,289.4266,288.8798,289.4266,8167.0
2021-03-23 13:15:00,306.95,307.35,306.84,307.33,3712.0,289.37,289.7471,289.2663,289.7283,3712.0
2021-03-23 13:20:00,307.27,307.93,307.12,307.69,4915.0,289.6717,290.2939,289.5303,290.0677,4915.0
2021-03-23 13:25:00,307.69,307.98,307.5,307.88,7434.0,290.0677,290.3411,289.8885,290.2468,7434.0
2021-03-23 13:30:00,307.8,307.91,306.0,306.0,5653.0,290.1714,290.2751,288.4745,288.4745,5653.0
2021-03-23 13:35:00,306.0,306.22,306.0,306.0,11362.0,288.4745,288.6819,288.4745,288.4745,11362.0
2021-03-23 13:40:00,306.0,306.2,305.22,305.25,14713.0,288.4745,288.663,287.7391,287.7674,14713.0
2021-03-23 13:45:00,305.1,305.55,304.3,305.28,9433.0,287.626,288.0502,286.8718,287.7957,9433.0
2021-03-23 13:50:00,305.28,305.31,305.0,305.0,10733.0,287.7957,287.824,287.5317,287.5317,10733.0
2021-03-23 13:55:00,305.0,305.24,305.0,305.24,7643.0,287.5317,287.758,287.5317,287.758,7643.0
2021-03-23 14:00:00,305.15,306.09,305.0,305.77,8280.0,287.6731,288.5593,287.5317,288.2576,8280.0
2021-03-23 14:05:00,305.91,306.24,305.73,306.15,11536.0,288.3896,288.7007,288.2199,288.6159,11536.0
2021-03-23 14:10:00,306.09,306.69,306.0,306.37,4482.0,288.5593,289.1249,288.4745,288.8233,4482.0
2021-03-23 14:15:00,306.31,306.31,305.89,305.9,18044.0,288.7667,288.7667,288.3708,288.3802,18044.0
2021-03-23 14:20:00,305.89,306.09,305.68,305.91,8891.0,288.3708,288.5593,288.1728,288.3896,8891.0
2021-03-23 14:25:00,305.82,305.9,305.29,305.33,7493.0,288.3048,288.3802,287.8051,287.8428,7493.0
2021-03-23 14:30:00,305.22,305.34,304.89,304.89,8835.0,287.7391,287.8523,287.428,287.428,8835.0
2021-03-23 14:35:00,305.05,305.59,304.89,305.47,9699.0,287.5789,288.0879,287.428,287.9748,9699.0
2021-03-23 14:40:00,305.58,305.88,305.35,305.69,20372.0,288.0785,288.3613,287.8617,288.1822,20372.0
2021-03-23 14:45:00,305.69,306.59,305.58,306.59,22859.0,288.1822,289.0307,288.0785,289.0307,22859.0
2021-03-23 14:50:00,306.47,307.02,306.45,306.88,7007.0,288.9175,289.436,288.8987,289.3041,7007.0
2021-03-23 14:55:00,306.55,307.11,305.99,306.03,29429.0,288.993,289.5209,288.465,288.5027,29429.0
2021-03-23 15:00:00,305.9,306.63,305.62,306.63,8706.0,288.3802,289.0684,288.1162,289.0684,8706.0
2021-03-23 15:05:00,306.75,306.75,305.68,305.68,3991.0,289.1815,289.1815,288.1728,288.1728,3991.0
2021-03-23 15:10:00,305.85,305.94,305.11,305.16,3774.0,288.333,288.4179,287.6354,287.6826,3774.0
2021-03-23 15:15:00,305.03,305.68,304.89,305.67,11338.0,287.56,288.1728,287.428,288.1634,11338.0
2021-03-23 15:20:00,305.56,305.72,305.44,305.58,25037.0,288.0597,288.2105,287.9465,288.0785,25037.0
2021-03-23 15:25:00,305.54,306.27,305.54,305.99,19378.0,288.0408,288.729,288.0408,288.465,19378.0
2021-03-23 15:30:00,305.99,305.99,304.45,304.45,14487.0,288.465,288.465,287.0132,287.0132,14487.0
2021-03-23 15:35:00,304.21,304.77,303.71,304.65,16480.0,286.787,287.3149,286.3156,287.2018,16480.0
2021-03-23 15:40:00,304.64,305.39,304.64,305.27,27246.0,287.1923,287.8994,287.1923,287.7863,27246.0
2021-03-23 15:45:00,305.29,305.65,304.62,305.55,26360.0,287.8051,288.1445,287.1735,288.0502,26360.0
2021-03-23 15:50:00,305.49,305.62,304.43,305.19,43834.0,287.9937,288.1162,286.9944,287.7108,43834.0
2021-03-23 15:55:00,305.33,306.09,304.87,305.7,107117.0,287.8428,288.5593,287.4092,288.1916,107117.0
2021-03-24 09:30:00,307.83,311.71,307.83,310.86,9463.0,290.1996,293.8574,290.1996,293.0561,9463.0
2021-03-24 09:35:00,311.27,311.48,310.26,311.46,4672.0,293.4426,293.6406,292.4905,293.6217,4672.0
2021-03-24 09:40:00,311.61,311.97,310.05,310.78,4230.0,293.7632,294.1025,292.2925,292.9807,4230.0
2021-03-24 09:45:00,311.25,311.47,310.71,311.05,2543.0,293.4238,293.6312,292.9147,293.2352,2543.0
2021-03-24 09:50:00,311.12,311.12,309.19,309.19,1287.0,293.3012,293.3012,291.4818,291.4818,1287.0
2021-03-24 09:55:00,309.44,310.59,309.26,309.68,1305.0,291.7174,292.8016,291.5477,291.9437,1305.0
2021-03-24 10:00:00,309.96,310.15,309.48,309.48,8540.0,292.2077,292.3868,291.7551,291.7551,8540.0
2021-03-24 10:05:00,309.73,310.16,309.37,309.37,1597.0,291.9908,292.3962,291.6514,291.6514,1597.0
2021-03-24 10:10:00,308.88,310.13,308.88,309.96,5480.0,291.1895,292.3679,291.1895,292.2077,5480.0
2021-03-24 10:15:00,309.77,309.77,308.76,308.76,1308.0,292.0285,292.0285,291.0764,291.0764,1308.0
2021-03-24 10:20:00,308.86,309.43,308.76,308.9,1831.0,291.1707,291.708,291.0764,291.2084,1831.0
2021-03-24 10:25:00,308.86,309.52,308.82,309.52,3427.0,291.1707,291.7929,291.1329,291.7929,3427.0
2021-03-24 10:30:00,309.37,309.93,309.31,309.72,1234.0,291.6514,292.1794,291.5949,291.9814,1234.0
2021-03-24 10:35:00,309.97,310.85,309.97,310.65,1930.0,292.2171,293.0467,292.2171,292.8581,1930.0
2021-03-24 10:40:00,310.62,311.09,310.52,310.82,3755.0,292.8299,293.2729,292.7356,293.0184,3755.0
2021-03-24 10:45:00,311.13,312.19,310.92,312.13,3262.0,293.3106,294.3099,293.1127,294.2534,3262.0
2021-03-24 10:50:00,311.96,312.44,311.91,312.44,2146.0,294.0931,294.5456,294.046,294.5456,2146.0
2021-03-24 10:55:00,312.51,312.8,312.08,312.61,3913.0,294.6116,294.885,294.2062,294.7059,3913.0
2021-03-24 11:00:00,313.0,313.0,312.17,312.56,3666.0,295.0735,295.0735,294.2911,294.6587,3666.0
2021-03-24 11:05:00,312.56,313.17,312.15,312.15,4885.0,294.6587,295.2338,294.2722,294.2722,4885.0
2021-03-24 11:10:00,312.37,312.37,311.56,311.58,3299.0,294.4796,294.4796,293.716,293.7349,3299.0
2021-03-24 11:15:00,311.53,311.64,310.94,311.1,2940.0,293.6877,293.7914,293.1315,293.2824,2940.0
2021-03-24 11:20:00,310.59,310.94,310.59,310.91,1122.0,292.8016,293.1315,292.8016,293.1032,1122.0
2021-03-24 11:25:00,311.26,311.3,310.84,310.94,1977.0,293.4332,293.4709,293.0373,293.1315,1977.0
2021-03-24 11:30:00,310.98,311.37,310.76,311.19,2274.0,293.1692,293.5369,292.9618,293.3672,2274.0
2021-03-24 11:35:00,311.48,311.88,311.29,311.55,2935.0,293.6406,294.0177,293.4615,293.7066,2935.0
2021-03-24 11:40:00,311.3,311.3,310.75,310.75,698.0,293.4709,293.4709,292.9524,292.9524,698.0
2021-03-24 11:45:00,310.94,311.18,310.73,311.18,2100.0,293.1315,293.3578,292.9336,293.3578,2100.0
2021-03-24 11:50:00,311.18,311.69,311.1,311.61,4979.0,293.3578,293.8386,293.2824,293.7632,4979.0
2021-03-24 11:55:00,311.71,311.99,311.65,311.96,4943.0,293.8574,294.1214,293.8009,294.0931,4943.0
2021-03-24 12:00:00,311.95,312.59,311.8,312.57,3431.0,294.0837,294.687,293.9423,294.6682,3431.0
2021-03-24 12:05:00,312.59,312.78,312.55,312.66,1324.0,294.687,294.8661,294.6493,294.753,1324.0
2021-03-24 12:10:00,312.98,313.21,312.91,312.91,3084.0,295.0547,295.2715,294.9887,294.9887,3084.0
2021-03-24 12:15:00,312.82,313.36,312.72,312.98,3115.0,294.9039,295.4129,294.8096,295.0547,3115.0
2021-03-24 12:20:00,313.07,313.07,313.07,313.07,100.0,295.1395,295.1395,295.1395,295.1395,100.0
2021-03-24 12:25:00,313.13,313.31,313.0,313.0,1602.0,295.1961,295.3658,295.0735,295.0735,1602.0
2021-03-24 12:30:00,313.23,313.27,312.79,312.93,4224.0,295.2904,295.3281,294.8756,295.0076,4224.0
2021-03-24 12:35:00,312.91,313.13,312.65,313.13,2621.0,294.9887,295.1961,294.7436,295.1961,2621.0
2021-03-24 12:40:00,313.32,313.59,313.05,313.25,4304.0,295.3752,295.6298,295.1207,295.3092,4304.0
2021-03-24 12:45:00,312.99,312.99,312.28,312.29,1200.0,295.0641,295.0641,294.3948,294.4042,1200.0
2021-03-24 12:50:00,312.13,312.21,312.03,312.15,1421.0,294.2534,294.3288,294.1591,294.2722,1421.0
2021-03-24 12:55:00,312.38,312.77,312.36,312.56,2261.0,294.4891,294.8567,294.4702,294.6587,2261.0
2021-03-24 13:00:00,312.63,312.7,312.25,312.43,4300.0,294.7247,294.7907,294.3665,294.5362,4300.0
2021-03-24 13:05:00,312.5,312.59,312.04,312.33,3475.0,294.6022,294.687,294.1685,294.4419,3475.0
2021-03-24 13:10:00,312.2,312.28,311.42,311.42,2054.0,294.3194,294.3948,293.584,293.584,2054.0
2021-03-24 13:15:00,311.04,311.04,310.35,310.35,3926.0,293.2258,293.2258,292.5753,292.5753,3926.0
2021-03-24 13:20:00,310.47,310.65,310.31,310.53,6568.0,292.6884,292.8581,292.5376,292.745,6568.0
2021-03-24 13:25:00,310.65,311.63,310.49,311.38,7000.0,292.8581,293.782,292.7073,293.5463,7000.0
2021-03-24 13:30:00,311.38,311.81,311.38,311.58,1280.0,293.5463,293.9517,293.5463,293.7349,1280.0
2021-03-24 13:35:00,311.36,311.97,311.36,311.7,2280.0,293.5275,294.1025,293.5275,293.848,2280.0
2021-03-24 13:40:00,311.83,311.83,310.76,310.76,1100.0,293.9706,293.9706,292.9618,292.9618,1100.0
2021-03-24 13:45:00,310.51,311.28,310.51,311.28,2978.0,292.7262,293.4521,292.7262,293.4521,2978.0
2021-03-24 13:50:00,311.3,311.54,311.22,311.49,2669.0,293.4709,293.6972,293.3955,293.65,2669.0
2021-03-24 13:55:00,311.41,311.6,311.02,311.2,1300.0,293.5746,293.7537,293.2069,293.3766,1300.0
2021-03-24 14:00:00,311.11,311.14,310.71,310.79,2462.0,293.2918,293.3201,292.9147,292.9901,2462.0
2021-03-24 14:05:00,310.83,310.95,310.56,310.92,1158.0,293.0278,293.141,292.7733,293.1127,1158.0
2021-03-24 14:10:00,311.05,311.05,310.75,310.85,1801.0,293.2352,293.2352,292.9524,293.0467,1801.0
2021-03-24 14:15:00,310.85,310.98,310.45,310.86,5192.0,293.0467,293.1692,292.6696,293.0561,5192.0
2021-03-24 14:20:00,310.82,312.05,310.71,311.84,12591.0,293.0184,294.178,292.9147,293.98,12591.0
2021-03-24 14:25:00,311.8,311.85,310.93,310.93,1913.0,293.9423,293.9894,293.1221,293.1221,1913.0
2021-03-24 14:30:00,310.39,310.47,310.08,310.47,2004.0,292.613,292.6884,292.3208,292.6884,2004.0
2021-03-24 14:35:00,310.28,310.51,309.76,309.77,2269.0,292.5093,292.7262,292.0191,292.0285,2269.0
2021-03-24 14:40:00,310.02,310.02,309.54,309.56,1722.0,292.2642,292.2642,291.8117,291.8306,1722.0
2021-03-24 14:45:00,309.39,310.66,309.2,310.54,4188.0,291.6703,292.8676,291.4912,292.7544,4188.0
2021-03-24 14:50:00,310.52,310.72,310.01,310.02,3600.0,292.7356,292.9241,292.2548,292.2642,3600.0
2021-03-24 14:55:00,309.91,310.54,309.91,310.02,6761.0,292.1605,292.7544,292.1605,292.2642,6761.0
2021-03-24 15:00:00,309.88,310.12,309.63,309.84,11106.0,292.1322,292.3585,291.8966,292.0945,11106.0
2021-03-24 15:05:00,309.89,310.5,309.89,310.15,5629.0,292.1417,292.7167,292.1417,292.3868,5629.0
2021-03-24 15:10:00,310.16,310.3,309.77,309.89,4364.0,292.3962,292.5282,292.0285,292.1417,4364.0
2021-03-24 15:15:00,309.92,310.75,309.92,310.43,2670.0,292.1699,292.9524,292.1699,292.6507,2670.0
2021-03-24 15:20:00,310.36,310.36,309.46,309.56,4755.0,292.5847,292.5847,291.7363,291.8306,4755.0
2021-03-24 15:25:00,309.49,309.6,309.27,309.27,2725.0,291.7646,291.8683,291.5572,291.5572,2725.0
2021-03-24 15:30:00,309.43,309.6,308.62,308.62,8363.0,291.708,291.8683,290.9444,290.9444,8363.0
2021-03-24 15:35:00,308.51,309.39,308.41,308.86,8392.0,290.8407,291.6703,290.7464,291.1707,8392.0
2021-03-24 15:40:00,308.96,309.72,308.79,309.54,8626.0,291.2649,291.9814,291.1047,291.8117,8626.0
2021-03-24 15:45:00,309.3,310.19,309.3,309.84,8185.0,291.5855,292.4245,291.5855,292.0945,8185.0
2021-03-24 15:50:00,309.72,309.72,308.74,309.3,21765.0,291.9814,291.9814,291.0575,291.5855,21765.0
2021-03-24 15:55:00,309.16,309.34,308.16,308.33,38043.0,291.4535,291.6232,290.5107,290.671,38043.0
2021-03-25 09:30:00,306.65,306.7,305.48,305.82,9755.0,289.0872,289.1344,287.9842,288.3048,9755.0
2021-03-25 09:35:00,305.51,306.38,305.11,305.5,3797.0,288.0125,288.8327,287.6354,288.0031,3797.0
2021-03-25 09:40:00,305.5,307.1,305.02,307.1,10664.0,288.0031,289.5115,287.5506,289.5115,10664.0
2021-03-25 09:45:00,306.88,307.13,305.73,305.74,3006.0,289.3041,289.5397,288.2199,288.2293,3006.0
2021-03-25 09:50:00,305.4,305.48,304.87,305.2,3824.0,287.9088,287.9842,287.4092,287.7203,3824.0
2021-03-25 09:55:00,305.36,306.45,304.67,305.47,3399.0,287.8711,288.8987,287.2206,287.9748,3399.0
2021-03-25 10:00:00,305.94,306.35,305.09,306.02,2480.0,288.4179,288.8044,287.6166,288.4933,2480.0
2021-03-25 10:05:00,306.36,306.62,306.06,306.43,3876.0,288.8138,289.0589,288.531,288.8798,3876.0
2021-03-25 10:10:00,306.41,307.1,306.04,307.1,1714.0,288.861,289.5115,288.5122,289.5115,1714.0
2021-03-25 10:15:00,305.63,305.93,304.88,305.63,5342.0,288.1256,288.4085,287.4186,288.1256,5342.0
2021-03-25 10:20:00,305.64,306.7,305.64,306.4,2504.0,288.1351,289.1344,288.1351,288.8515,2504.0
2021-03-25 10:25:00,306.21,306.81,306.21,306.28,1523.0,288.6724,289.2381,288.6724,288.7384,1523.0
2021-03-25 10:30:00,306.29,306.84,305.68,305.68,7557.0,288.7478,289.2663,288.1728,288.1728,7557.0
2021-03-25 10:35:00,305.72,305.72,304.94,305.07,4119.0,288.2105,288.2105,287.4752,287.5977,4119.0
2021-03-25 10:40:00,304.82,304.82,303.87,304.41,3626.0,287.362,287.362,286.4664,286.9755,3626.0
2021-03-25 10:45:00,304.47,304.49,303.6,303.6,3995.0,287.0321,287.0509,286.2119,286.2119,3995.0
2021-03-25 10:50:00,303.31,303.31,302.81,302.84,2909.0,285.9385,285.9385,285.4672,285.4954,2909.0
2021-03-25 10:55:00,302.73,303.84,302.73,303.63,7715.0,285.3917,286.4382,285.3917,286.2402,7715.0
2021-03-25 11:00:00,303.74,303.75,303.22,303.51,6583.0,286.3439,286.3533,285.8537,286.1271,6583.0
2021-03-25 11:05:00,303.16,304.18,302.95,303.91,2600.0,285.7971,286.7587,285.5991,286.5042,2600.0
2021-03-25 11:10:00,304.08,305.72,304.04,305.72,1922.0,286.6644,288.2105,286.6267,288.2105,1922.0
2021-03-25 11:15:00,305.62,306.2,305.19,306.2,2530.0,288.1162,288.663,287.7108,288.663,2530.0
2021-03-25 11:20:00,306.27,306.54,305.97,306.17,1800.0,288.729,288.9835,288.4462,288.6347,1800.0
2021-03-25 11:25:00,306.17,307.07,306.15,307.06,3404.0,288.6347,289.4832,288.6159,289.4737,3404.0
2021-03-25 11:30:00,306.86,307.73,306.86,307.58,2579.0,289.2852,290.1054,289.2852,289.964,2579.0
2021-03-25 11:35:00,307.97,308.24,307.48,307.49,2334.0,290.3316,290.5862,289.8697,289.8791,2334.0
2021-03-25 11:40:00,307.63,307.63,307.16,307.52,1435.0,290.0111,290.0111,289.568,289.9074,1435.0
2021-03-25 11:45:00,307.52,307.86,307.24,307.84,5813.0,289.9074,290.2279,289.6434,290.2091,5813.0
2021-03-25 11:50:00,307.6,309.15,307.6,309.1,1632.0,289.9828,291.444,289.9828,291.3969,1632.0
2021-03-25 11:55:00,309.23,310.13,309.21,310.09,2092.0,291.5195,292.3679,291.5006,292.3302,2092.0
2021-03-25 12:00:00,310.38,310.64,309.73,309.81,4807.0,292.6036,292.8487,291.9908,292.0662,4807.0
2021-03-25 12:05:00,309.82,309.82,309.43,309.55,2092.0,292.0757,292.0757,291.708,291.8211,2092.0
2021-03-25 12:10:00,309.97,309.97,309.32,309.62,1266.0,292.2171,292.2171,291.6043,291.8871,1266.0
2021-03-25 12:15:00,309.73,310.99,309.73,310.99,5744.0,291.9908,293.1787,291.9908,293.1787,5744.0
2021-03-25 12:20:00,311.09,311.38,311.09,311.38,4411.0,293.2729,293.5463,293.2729,293.5463,4411.0
2021-03-25 12:25:00,311.41,311.58,310.85,310.86,3225.0,293.5746,293.7349,293.0467,293.0561,3225.0
2021-03-25 12:30:00,311.08,311.92,310.97,311.49,2669.0,293.2635,294.0554,293.1598,293.65,2669.0
2021-03-25 12:35:00,311.71,311.86,311.33,311.59,2486.0,293.8574,293.9988,293.4992,293.7443,2486.0
2021-03-25 12:40:00,312.0,312.23,312.0,312.13,850.0,294.1308,294.3476,294.1308,294.2534,850.0
2021-03-25 12:45:00,312.11,312.93,312.1,312.92,2002.0,294.2345,295.0076,294.2251,294.9981,2002.0
2021-03-25 12:50:00,312.9,313.02,312.31,312.31,2800.0,294.9793,295.0924,294.4231,294.4231,2800.0
2021-03-25 12:55:00,312.49,312.51,312.19,312.26,900.0,294.5928,294.6116,294.3099,294.3759,900.0
2021-03-25 13:00:00,311.89,312.33,311.57,311.85,2505.0,294.0271,294.4419,293.7254,293.9894,2505.0
2021-03-25 13:05:00,312.17,312.43,311.78,312.29,7881.0,294.2911,294.5362,293.9234,294.4042,7881.0
2021-03-25 13:10:00,312.12,312.81,312.01,312.81,2916.0,294.2439,294.8944,294.1402,294.8944,2916.0
2021-03-25 13:15:00,312.69,312.81,312.19,312.47,2360.0,294.7813,294.8944,294.3099,294.5739,2360.0
2021-03-25 13:20:00,312.59,312.7,312.23,312.47,2555.0,294.687,294.7907,294.3476,294.5739,2555.0
2021-03-25 13:25:00,312.32,312.49,312.06,312.06,1996.0,294.4325,294.5928,294.1874,294.1874,1996.0
2021-03-25 13:30:00,311.75,312.11,311.47,311.47,2102.0,293.8951,294.2345,293.6312,293.6312,2102.0
2021-03-25 13:35:00,311.23,311.47,310.89,311.38,2348.0,293.4049,293.6312,293.0844,293.5463,2348.0
2021-03-25 13:40:00,311.89,312.66,311.81,312.55,2729.0,294.0271,294.753,293.9517,294.6493,2729.0
2021-03-25 13:45:00,312.8,312.96,312.2,312.2,2767.0,294.885,295.0358,294.3194,294.3194,2767.0
2021-03-25 13:50:00,312.5,312.5,311.94,312.1,2003.0,294.6022,294.6022,294.0743,294.2251,2003.0
2021-03-25 13:55:00,312.51,312.95,312.11,312.11,5251.0,294.6116,295.0264,294.2345,294.2345,5251.0
2021-03-25 14:00:00,311.95,312.35,311.89,311.89,3639.0,294.0837,294.4608,294.0271,294.0271,3639.0
2021-03-25 14:05:00,312.05,312.9,311.88,312.9,2654.0,294.178,294.9793,294.0177,294.9793,2654.0
2021-03-25 14:10:00,312.81,313.23,312.64,313.01,7671.0,294.8944,295.2904,294.7342,295.083,7671.0
2021-03-25 14:15:00,312.95,313.33,312.69,312.96,7119.0,295.0264,295.3846,294.7813,295.0358,7119.0
2021-03-25 14:20:00,312.93,313.0,312.6,312.6,900.0,295.0076,295.0735,294.6965,294.6965,900.0
2021-03-25 14:25:00,312.51,312.67,311.37,311.37,1846.0,294.6116,294.7624,293.5369,293.5369,1846.0
2021-03-25 14:30:00,311.45,311.59,311.28,311.38,3324.0,293.6123,293.7443,293.4521,293.5463,3324.0
2021-03-25 14:35:00,311.24,312.54,311.2,312.46,3670.0,293.4143,294.6399,293.3766,294.5645,3670.0
2021-03-25 14:40:00,312.72,312.84,312.55,312.82,2998.0,294.8096,294.9227,294.6493,294.9039,2998.0
2021-03-25 14:45:00,312.79,312.9,312.36,312.36,3783.0,294.8756,294.9793,294.4702,294.4702,3783.0
2021-03-25 14:50:00,312.46,313.03,312.45,312.87,1450.0,294.5645,295.1018,294.555,294.951,1450.0
2021-03-25 14:55:00,312.88,313.03,312.52,313.03,1338.0,294.9604,295.1018,294.621,295.1018,1338.0
2021-03-25 15:00:00,312.85,313.22,312.13,312.54,8927.0,294.9321,295.2809,294.2534,294.6399,8927.0
2021-03-25 15:05:00,312.5,312.53,312.13,312.47,2334.0,294.6022,294.6305,294.2534,294.5739,2334.0
2021-03-25 15:10:00,312.77,313.5,312.77,313.03,8671.0,294.8567,295.5449,294.8567,295.1018,8671.0
2021-03-25 15:15:00,313.83,314.1,313.72,313.9,1300.0,295.856,296.1105,295.7523,295.922,1300.0
2021-03-25 15:20:00,314.26,314.43,313.91,314.32,4473.0,296.2614,296.4216,295.9314,296.3179,4473.0
2021-03-25 15:25:00,314.18,314.61,314.01,314.48,3052.0,296.186,296.5913,296.0257,296.4688,3052.0
2021-03-25 15:30:00,314.52,314.79,314.4,314.53,4140.0,296.5065,296.761,296.3934,296.5159,4140.0
2021-03-25 15:35:00,314.62,314.62,313.99,314.38,9025.0,296.6008,296.6008,296.0068,296.3745,9025.0
2021-03-25 15:40:00,314.29,314.92,314.09,314.09,6703.0,296.2897,296.8836,296.1011,296.1011,6703.0
2021-03-25 15:45:00,314.24,314.63,314.18,314.2,5901.0,296.2425,296.6102,296.186,296.2048,5901.0
2021-03-25 15:50:00,314.46,315.25,314.44,314.73,16875.0,296.4499,297.1947,296.4311,296.7045,16875.0
2021-03-25 15:55:00,314.75,314.75,313.97,314.25,22062.0,296.7233,296.7233,295.988,296.2519,22062.0
2021-03-26 09:30:00,317.53,317.53,315.3,315.75,11465.0,299.3441,299.3441,297.2418,297.666,11465.0
2021-03-26 09:35:00,315.8,316.55,314.66,314.87,3670.0,297.7132,298.4202,296.6385,296.8364,3670.0
2021-03-26 09:40:00,314.94,314.97,314.94,314.96,400.0,296.9024,296.9307,296.9024,296.9213,400.0
2021-03-26 09:45:00,315.1,315.1,313.72,313.73,3918.0,297.0533,297.0533,295.7523,295.7617,3918.0
2021-03-26 09:50:00,314.03,314.07,313.32,313.91,14167.0,296.0445,296.0823,295.3752,295.9314,14167.0
2021-03-26 09:55:00,314.02,315.46,314.02,314.76,6514.0,296.0351,297.3926,296.0351,296.7327,6514.0
2021-03-26 10:00:00,314.94,315.41,314.82,315.04,7816.0,296.9024,297.3455,296.7893,296.9967,7816.0
2021-03-26 10:05:00,315.06,315.41,314.97,315.23,4936.0,297.0156,297.3455,296.9307,297.1758,4936.0
2021-03-26 10:10:00,315.35,316.29,315.18,316.23,5116.0,297.2889,298.1751,297.1287,298.1185,5116.0
2021-03-26 10:15:00,316.37,316.69,316.2,316.69,4937.0,298.2505,298.5522,298.0903,298.5522,4937.0
2021-03-26 10:20:00,316.67,317.42,316.52,317.42,13789.0,298.5333,299.2404,298.3919,299.2404,13789.0
2021-03-26 10:25:00,317.42,317.84,317.31,317.5,6714.0,299.2404,299.6363,299.1367,299.3158,6714.0
2021-03-26 10:30:00,317.69,318.47,317.52,318.47,6041.0,299.4949,300.2303,299.3347,300.2303,6041.0
2021-03-26 10:35:00,318.73,318.92,318.0,318.15,4803.0,300.4754,300.6545,299.7872,299.9286,4803.0
2021-03-26 10:40:00,318.39,318.88,318.39,318.73,3029.0,300.1548,300.6168,300.1548,300.4754,3029.0
2021-03-26 10:45:00,318.63,318.63,317.48,317.5,4995.0,300.3811,300.3811,299.297,299.3158,4995.0
2021-03-26 10:50:00,317.63,317.96,317.18,317.18,4254.0,299.4384,299.7495,299.0141,299.0141,4254.0
2021-03-26 10:55:00,317.26,317.27,316.59,316.59,2908.0,299.0896,299.099,298.4579,298.4579,2908.0
2021-03-26 11:00:00,316.98,317.02,316.12,316.58,9397.0,298.8256,298.8633,298.0148,298.4485,9397.0
2021-03-26 11:05:00,316.5,316.66,316.17,316.35,3932.0,298.3731,298.5239,298.062,298.2317,3932.0
2021-03-26 11:10:00,316.33,316.67,315.46,315.46,6345.0,298.2128,298.5333,297.3926,297.3926,6345.0
2021-03-26 11:15:00,315.48,315.57,315.06,315.43,3676.0,297.4115,297.4963,297.0156,297.3644,3676.0
2021-03-26 11:20:00,315.25,315.78,315.08,315.6,3670.0,297.1947,297.6943,297.0344,297.5246,3670.0
2021-03-26 11:25:00,315.69,315.89,315.36,315.72,4225.0,297.6095,297.798,297.2984,297.6378,4225.0
2021-03-26 11:30:00,315.7,316.04,315.48,315.75,11252.0,297.6189,297.9394,297.4115,297.666,11252.0
2021-03-26 11:35:00,315.82,316.03,315.7,315.93,5836.0,297.732,297.93,297.6189,297.8357,5836.0
2021-03-26 11:40:00,315.83,316.12,315.69,316.12,3484.0,297.7415,298.0148,297.6095,298.0148,3484.0
2021-03-26 11:45:00,316.06,316.32,315.54,316.14,5546.0,297.9583,298.2034,297.4681,298.0337,5546.0
2021-03-26 11:50:00,315.98,316.12,315.77,315.78,1654.0,297.8829,298.0148,297.6849,297.6943,1654.0
2021-03-26 11:55:00,315.59,316.41,315.58,316.18,7536.0,297.5152,298.2882,297.5058,298.0714,7536.0
2021-03-26 12:00:00,316.44,316.44,316.14,316.38,3236.0,298.3165,298.3165,298.0337,298.26,3236.0
2021-03-26 12:05:00,316.18,316.37,315.73,315.94,1676.0,298.0714,298.2505,297.6472,297.8452,1676.0
2021-03-26 12:10:00,316.0,316.58,315.9,316.42,5172.0,297.9017,298.4485,297.8074,298.2977,5172.0
2021-03-26 12:15:00,316.55,316.82,316.33,316.44,3159.0,298.4202,298.6748,298.2128,298.3165,3159.0
2021-03-26 12:20:00,316.64,316.7,316.17,316.35,2266.0,298.5051,298.5616,298.062,298.2317,2266.0
2021-03-26 12:25:00,316.23,316.45,315.96,316.28,3468.0,298.1185,298.3259,297.864,298.1657,3468.0
2021-03-26 12:30:00,316.46,316.65,316.17,316.65,2989.0,298.3354,298.5145,298.062,298.5145,2989.0
2021-03-26 12:35:00,316.65,316.96,316.4,316.96,4628.0,298.5145,298.8067,298.2788,298.8067,4628.0
2021-03-26 12:40:00,316.79,316.95,316.61,316.89,2144.0,298.6465,298.7973,298.4768,298.7407,2144.0
2021-03-26 12:45:00,316.96,317.45,316.96,316.98,2466.0,298.8067,299.2687,298.8067,298.8256,2466.0
2021-03-26 12:50:00,316.87,317.46,316.87,317.15,5926.0,298.7219,299.2781,298.7219,298.9859,5926.0
2021-03-26 12:55:00,317.04,317.04,316.34,316.64,1320.0,298.8822,298.8822,298.2222,298.5051,1320.0
2021-03-26 13:00:00,316.53,317.1,316.38,317.07,4594.0,298.4014,298.9387,298.26,298.9104,4594.0
2021-03-26 13:05:00,317.07,317.31,317.07,317.22,900.0,298.9104,299.1367,298.9104,299.0518,900.0
2021-03-26 13:10:00,317.31,317.72,317.23,317.23,6910.0,299.1367,299.5232,299.0613,299.0613,6910.0
2021-03-26 13:15:00,317.26,317.32,317.05,317.16,1851.0,299.0896,299.1461,298.8916,298.9953,1851.0
2021-03-26 13:20:00,316.88,316.88,316.33,316.52,1734.0,298.7313,298.7313,298.2128,298.3919,1734.0
2021-03-26 13:25:00,316.69,316.88,316.41,316.76,3120.0,298.5522,298.7313,298.2882,298.6182,3120.0
2021-03-26 13:30:00,316.62,317.09,316.52,316.72,6785.0,298.4862,298.9293,298.3919,298.5805,6785.0
2021-03-26 13:35:00,316.74,316.74,315.62,315.62,1153.0,298.5993,298.5993,297.5435,297.5435,1153.0
2021-03-26 13:40:00,315.8,316.02,315.62,316.01,4193.0,297.7132,297.9206,297.5435,297.9111,4193.0
2021-03-26 13:45:00,315.73,315.73,315.0,315.0,640.0,297.6472,297.6472,296.959,296.959,640.0
2021-03-26 13:50:00,314.98,315.31,314.89,315.3,6064.0,296.9401,297.2512,296.8553,297.2418,6064.0
2021-03-26 13:55:00,315.39,315.8,315.27,315.64,5035.0,297.3267,297.7132,297.2135,297.5623,5035.0
2021-03-26 14:00:00,315.67,316.11,315.16,315.93,13440.0,297.5906,298.0054,297.1098,297.8357,13440.0
2021-03-26 14:05:00,316.12,316.32,315.47,315.53,4943.0,298.0148,298.2034,297.4021,297.4586,4943.0
2021-03-26 14:10:00,315.53,315.84,315.17,315.4,2583.0,297.4586,297.7509,297.1193,297.3361,2583.0
2021-03-26 14:15:00,315.28,315.28,314.65,314.81,2881.0,297.223,297.223,296.629,296.7799,2881.0
2021-03-26 14:20:00,314.71,315.97,314.55,315.78,4753.0,296.6856,297.8734,296.5348,297.6943,4753.0
2021-03-26 14:25:00,315.87,315.89,315.21,315.33,3326.0,297.7792,297.798,297.157,297.2701,3326.0
2021-03-26 14:30:00,315.43,316.28,315.34,316.09,4775.0,297.3644,298.1657,297.2795,297.9866,4775.0
2021-03-26 14:35:00,316.09,316.26,315.85,315.85,3029.0,297.9866,298.1468,297.7603,297.7603,3029.0
2021-03-26 14:40:00,315.57,316.07,315.57,315.84,3949.0,297.4963,297.9677,297.4963,297.7509,3949.0
2021-03-26 14:45:00,315.73,315.77,314.88,315.17,42681.0,297.6472,297.6849,296.8459,297.1193,42681.0
2021-03-26 14:50:00,315.14,316.9,315.14,316.76,4810.0,297.091,298.7502,297.091,298.6182,4810.0
2021-03-26 14:55:00,316.67,316.79,316.46,316.63,3287.0,298.5333,298.6465,298.3354,298.4956,3287.0
2021-03-26 15:00:00,316.68,317.45,316.45,317.45,9055.0,298.5428,299.2687,298.3259,299.2687,9055.0
2021-03-26 15:05:00,317.47,317.54,316.53,316.66,71509.0,299.2875,299.3535,298.4014,298.5239,71509.0
2021-03-26 15:10:00,316.79,317.22,316.54,316.84,6431.0,298.6465,299.0518,298.4108,298.6936,6431.0
2021-03-26 15:15:00,316.91,317.4,316.54,317.09,9471.0,298.7596,299.2215,298.4108,298.9293,9471.0
2021-03-26 15:20:00,317.25,317.57,317.14,317.33,6609.0,299.0801,299.3818,298.9764,299.1555,6609.0
2021-03-26 15:25:00,317.22,317.28,316.76,317.16,4105.0,299.0518,299.1084,298.6182,298.9953,4105.0
2021-03-26 15:30:00,317.1,317.89,317.1,317.53,6572.0,298.9387,299.6835,298.9387,299.3441,6572.0
2021-03-26 15:35:00,317.78,318.05,316.73,317.44,9317.0,299.5798,299.8343,298.5899,299.2592,9317.0
2021-03-26 15:40:00,317.48,317.48,317.06,317.16,6385.0,299.297,299.297,298.901,298.9953,6385.0
2021-03-26 15:45:00,317.26,317.49,316.96,317.09,10727.0,299.0896,299.3064,298.8067,298.9293,10727.0
2021-03-26 15:50:00,317.09,317.32,316.56,316.99,23191.0,298.9293,299.1461,298.4296,298.835,23191.0
2021-03-26 15:55:00,316.99,318.07,316.88,317.59,138541.0,298.835,299.8532,298.7313,299.4007,138541.0
2021-03-29 09:30:00,318.5,318.5,317.12,317.62,10419.0,300.2585,300.2585,298.9576,299.4289,10419.0
2021-03-29 09:35:00,317.75,317.91,317.5,317.67,830.0,299.5515,299.7023,299.3158,299.4761,830.0
2021-03-29 09:40:00,318.12,319.31,317.74,319.0,4318.0,299.9003,301.0221,299.5421,300.7299,4318.0
2021-03-29 09:45:00,318.97,319.6,318.27,319.15,8154.0,300.7016,301.2955,300.0417,300.8713,8154.0
2021-03-29 09:50:00,319.5,320.6,319.5,320.4,3320.0,301.2013,302.2383,301.2013,302.0497,3320.0
2021-03-29 09:55:00,320.14,320.72,319.66,320.12,4355.0,301.8046,302.3514,301.3521,301.7858,4355.0
2021-03-29 10:00:00,320.12,320.7,319.71,320.56,3728.0,301.7858,302.3325,301.3992,302.2006,3728.0
2021-03-29 10:05:00,320.28,320.33,319.39,319.5,5038.0,301.9366,301.9837,301.0976,301.2013,5038.0
2021-03-29 10:10:00,319.53,320.19,319.31,319.91,2198.0,301.2295,301.8517,301.0221,301.5878,2198.0
2021-03-29 10:15:00,319.57,320.19,319.56,319.69,760.0,301.2673,301.8517,301.2578,301.3804,760.0
2021-03-29 10:20:00,319.88,319.89,319.24,319.26,3135.0,301.5595,301.5689,300.9562,300.975,3135.0
2021-03-29 10:25:00,319.29,319.36,318.68,318.9,3201.0,301.0033,301.0693,300.4282,300.6356,3201.0
2021-03-29 10:30:00,319.04,319.14,318.53,318.72,3731.0,300.7676,300.8619,300.2868,300.4659,3731.0
2021-03-29 10:35:00,318.53,319.41,318.53,318.99,4165.0,300.2868,301.1164,300.2868,300.7205,4165.0
2021-03-29 10:40:00,318.82,318.99,317.08,317.08,7000.0,300.5602,300.7205,298.9199,298.9199,7000.0
2021-03-29 10:45:00,317.22,317.98,317.22,317.75,5464.0,299.0518,299.7683,299.0518,299.5515,5464.0
2021-03-29 10:50:00,317.59,317.78,317.11,317.11,3240.0,299.4007,299.5798,298.9481,298.9481,3240.0
2021-03-29 10:55:00,317.34,318.54,317.25,318.29,2465.0,299.165,300.2962,299.0801,300.0606,2465.0
2021-03-29 11:00:00,318.03,318.29,317.49,317.99,3699.0,299.8155,300.0606,299.3064,299.7777,3699.0
2021-03-29 11:05:00,317.76,317.76,317.13,317.68,2926.0,299.5609,299.5609,298.967,299.4855,2926.0
2021-03-29 11:10:00,317.53,318.14,316.84,317.16,9436.0,299.3441,299.9192,298.6936,298.9953,9436.0
2021-03-29 11:15:00,317.97,317.97,317.29,317.51,4772.0,299.7589,299.7589,299.1178,299.3252,4772.0
2021-03-29 11:20:00,317.44,317.99,317.24,317.96,5085.0,299.2592,299.7777,299.0707,299.7495,5085.0
2021-03-29 11:25:00,318.11,318.15,317.76,317.92,1269.0,299.8909,299.9286,299.5609,299.7118,1269.0
2021-03-29 11:30:00,317.78,318.51,317.67,318.17,4001.0,299.5798,300.268,299.4761,299.9474,4001.0
2021-03-29 11:35:00,318.13,318.48,317.97,318.0,2272.0,299.9097,300.2397,299.7589,299.7872,2272.0
2021-03-29 11:40:00,317.79,318.26,317.78,318.21,4903.0,299.5892,300.0323,299.5798,299.9851,4903.0
2021-03-29 11:45:00,318.13,318.49,317.39,317.39,1788.0,299.9097,300.2491,299.2121,299.2121,1788.0
2021-03-29 11:50:00,317.31,317.89,317.25,317.88,2365.0,299.1367,299.6835,299.0801,299.674,2365.0
2021-03-29 11:55:00,317.87,318.22,317.76,318.05,2230.0,299.6646,299.9946,299.5609,299.8343,2230.0
2021-03-29 12:00:00,317.95,318.23,317.75,317.75,1443.0,299.74,300.004,299.5515,299.5515,1443.0
2021-03-29 12:05:00,317.68,317.69,317.07,317.34,3063.0,299.4855,299.4949,298.9104,299.165,3063.0
2021-03-29 12:10:00,317.4,317.4,316.87,317.12,3480.0,299.2215,299.2215,298.7219,298.9576,3480.0
2021-03-29 12:15:00,316.89,316.89,316.37,316.37,601.0,298.7407,298.7407,298.2505,298.2505,601.0
2021-03-29 12:20:00,316.35,316.81,316.3,316.81,1771.0,298.2317,298.6653,298.1845,298.6653,1771.0
2021-03-29 12:25:00,316.86,317.05,316.54,317.05,1309.0,298.7125,298.8916,298.4108,298.8916,1309.0
2021-03-29 12:30:00,317.24,317.27,316.94,317.27,5417.0,299.0707,299.099,298.7879,299.099,5417.0
2021-03-29 12:35:00,317.51,317.92,317.43,317.63,2623.0,299.3252,299.7118,299.2498,299.4384,2623.0
2021-03-29 12:40:00,317.88,318.2,317.86,318.07,2224.0,299.674,299.9757,299.6552,299.8532,2224.0
2021-03-29 12:45:00,317.99,317.99,317.25,317.34,1103.0,299.7777,299.7777,299.0801,299.165,1103.0
2021-03-29 12:50:00,317.19,317.31,317.19,317.31,601.0,299.0236,299.1367,299.0236,299.1367,601.0
2021-03-29 12:55:00,318.21,318.21,317.81,317.81,600.0,299.9851,299.9851,299.6081,299.6081,600.0
2021-03-29 13:00:00,317.69,318.1,317.69,317.96,1855.0,299.4949,299.8814,299.4949,299.7495,1855.0
2021-03-29 13:05:00,317.89,318.21,317.29,317.29,1516.0,299.6835,299.9851,299.1178,299.1178,1516.0
2021-03-29 13:10:00,317.33,317.4,317.2,317.21,922.0,299.1555,299.2215,299.033,299.0424,922.0
2021-03-29 13:15:00,317.2,317.6,317.2,317.5,1797.0,299.033,299.4101,299.033,299.3158,1797.0
2021-03-29 13:20:00,317.37,317.57,317.31,317.47,1600.0,299.1933,299.3818,299.1367,299.2875,1600.0
2021-03-29 13:25:00,317.29,317.3,317.01,317.25,1103.0,299.1178,299.1273,298.8539,299.0801,1103.0
2021-03-29 13:30:00,317.3,317.7,316.96,317.7,1400.0,299.1273,299.5044,298.8067,299.5044,1400.0
2021-03-29 13:35:00,317.6,317.98,316.92,317.02,2762.0,299.4101,299.7683,298.769,298.8633,2762.0
2021-03-29 13:40:00,316.83,317.17,316.66,316.66,3533.0,298.6842,299.0047,298.5239,298.5239,3533.0
2021-03-29 13:45:00,316.61,317.1,316.52,317.0,5188.0,298.4768,298.9387,298.3919,298.8444,5188.0
2021-03-29 13:50:00,316.91,317.55,316.88,316.9,1935.0,298.7596,299.3629,298.7313,298.7502,1935.0
2021-03-29 13:55:00,316.9,316.91,316.68,316.78,819.0,298.7502,298.7596,298.5428,298.637,819.0
2021-03-29 14:00:00,316.54,316.77,316.54,316.77,500.0,298.4108,298.6276,298.4108,298.6276,500.0
2021-03-29 14:05:00,316.6,317.37,316.6,317.06,1300.0,298.4674,299.1933,298.4674,298.901,1300.0
2021-03-29 14:10:00,317.18,317.77,316.99,317.77,900.0,299.0141,299.5703,298.835,299.5703,900.0
2021-03-29 14:15:00,317.64,317.9,317.44,317.53,4377.0,299.4478,299.6929,299.2592,299.3441,4377.0
2021-03-29 14:20:00,317.81,318.0,317.36,317.58,4075.0,299.6081,299.7872,299.1838,299.3912,4075.0
2021-03-29 14:25:00,317.52,317.99,317.51,317.81,1600.0,299.3347,299.7777,299.3252,299.6081,1600.0
2021-03-29 14:30:00,317.61,318.11,317.26,317.58,4714.0,299.4195,299.8909,299.0896,299.3912,4714.0
2021-03-29 14:35:00,317.58,317.84,317.18,317.6,5930.0,299.3912,299.6363,299.0141,299.4101,5930.0
2021-03-29 14:40:00,317.66,318.16,317.66,317.86,2456.0,299.4666,299.938,299.4666,299.6552,2456.0
2021-03-29 14:45:00,317.83,318.61,317.83,318.23,2591.0,299.6269,300.3622,299.6269,300.004,2591.0
2021-03-29 14:50:00,317.85,318.45,317.8,318.39,10698.0,299.6458,300.2114,299.5986,300.1548,10698.0
2021-03-29 14:55:00,318.45,318.45,317.63,318.19,1750.0,300.2114,300.2114,299.4384,299.9663,1750.0
2021-03-29 15:00:00,318.14,318.8,318.08,318.58,1543.0,299.9192,300.5414,299.8626,300.334,1543.0
2021-03-29 15:05:00,318.67,319.2,318.67,318.95,7697.0,300.4188,300.9184,300.4188,300.6828,7697.0
2021-03-29 15:10:00,318.99,319.19,318.82,319.19,4093.0,300.7205,300.909,300.5602,300.909,4093.0
2021-03-29 15:15:00,319.38,319.68,319.29,319.33,2236.0,301.0881,301.371,301.0033,301.041,2236.0
2021-03-29 15:20:00,319.43,319.43,319.14,319.4,500.0,301.1353,301.1353,300.8619,301.107,500.0
2021-03-29 15:25:00,319.65,319.7,319.16,319.44,4838.0,301.3427,301.3898,300.8807,301.1447,4838.0
2021-03-29 15:30:00,319.43,319.44,318.95,318.95,10980.0,301.1353,301.1447,300.6828,300.6828,10980.0
2021-03-29 15:35:00,319.08,319.35,319.0,319.11,4522.0,300.8053,301.0599,300.7299,300.8336,4522.0
2021-03-29 15:40:00,319.04,319.19,318.62,318.62,15395.0,300.7676,300.909,300.3717,300.3717,15395.0
2021-03-29 15:45:00,318.65,319.05,317.73,317.77,12755.0,300.3999,300.777,299.5326,299.5703,12755.0
2021-03-29 15:50:00,318.09,318.35,317.3,317.35,7556.0,299.872,300.1171,299.1273,299.1744,7556.0
2021-03-29 15:55:00,317.21,317.74,316.8,317.02,25983.0,299.0424,299.5421,298.6559,298.8633,25983.0
2021-03-30 09:30:00,317.08,320.51,317.08,318.96,9392.0,298.9199,302.1534,298.9199,300.6922,9392.0
2021-03-30 09:35:00,319.53,320.06,319.04,319.17,3608.0,301.2295,301.7292,300.7676,300.8902,3608.0
2021-03-30 09:40:00,318.98,318.99,318.07,318.61,859.0,300.711,300.7205,299.8532,300.3622,859.0
2021-03-30 09:45:00,319.0,319.0,317.52,317.52,1604.0,300.7299,300.7299,299.3347,299.3347,1604.0
2021-03-30 09:50:00,318.01,318.82,317.55,318.35,7234.0,299.7966,300.5602,299.3629,300.1171,7234.0
2021-03-30 09:55:00,318.25,319.22,318.15,319.19,15711.0,300.0229,300.9373,299.9286,300.909,15711.0
2021-03-30 10:00:00,319.49,320.1,319.08,319.23,5126.0,301.1918,301.7669,300.8053,300.9467,5126.0
2021-03-30 10:05:00,319.25,320.19,319.18,320.0,1807.0,300.9656,301.8517,300.8996,301.6726,1807.0
2021-03-30 10:10:00,319.88,320.51,319.88,320.29,2342.0,301.5595,302.1534,301.5595,301.946,2342.0
2021-03-30 10:15:00,320.19,320.42,319.39,319.48,2529.0,301.8517,302.0686,301.0976,301.1824,2529.0
2021-03-30 10:20:00,319.24,319.62,318.97,319.35,1128.0,300.9562,301.3144,300.7016,301.0599,1128.0
2021-03-30 10:25:00,319.72,320.48,319.63,319.8,5428.0,301.4087,302.1251,301.3238,301.4841,5428.0
2021-03-30 10:30:00,319.8,320.04,319.76,319.89,7174.0,301.4841,301.7103,301.4464,301.5689,7174.0
2021-03-30 10:35:00,319.8,320.18,319.62,320.1,5149.0,301.4841,301.8423,301.3144,301.7669,5149.0
2021-03-30 10:40:00,320.1,320.23,319.74,319.98,5257.0,301.7669,301.8895,301.4275,301.6538,5257.0
2021-03-30 10:45:00,319.79,320.25,319.57,320.1,4406.0,301.4747,301.9083,301.2673,301.7669,4406.0
2021-03-30 10:50:00,320.02,320.1,319.61,319.71,2166.0,301.6915,301.7669,301.305,301.3992,2166.0
2021-03-30 10:55:00,319.76,319.76,319.27,319.27,1402.0,301.4464,301.4464,300.9844,300.9844,1402.0
2021-03-30 11:00:00,319.4,319.48,319.18,319.47,3413.0,301.107,301.1824,300.8996,301.173,3413.0
2021-03-30 11:05:00,319.32,319.66,319.26,319.26,5023.0,301.0316,301.3521,300.975,300.975,5023.0
2021-03-30 11:10:00,319.49,320.22,319.35,320.22,6462.0,301.1918,301.88,301.0599,301.88,6462.0
2021-03-30 11:15:00,320.25,320.25,319.68,319.81,4290.0,301.9083,301.9083,301.371,301.4935,4290.0
2021-03-30 11:20:00,319.98,319.98,319.65,319.81,2719.0,301.6538,301.6538,301.3427,301.4935,2719.0
2021-03-30 11:25:00,319.34,319.57,319.27,319.57,800.0,301.0504,301.2673,300.9844,301.2673,800.0
2021-03-30 11:30:00,319.29,319.38,319.12,319.26,1436.0,301.0033,301.0881,300.843,300.975,1436.0
2021-03-30 11:35:00,319.26,319.26,318.77,319.0,1000.0,300.975,300.975,300.5131,300.7299,1000.0
2021-03-30 11:40:00,319.0,319.48,319.0,319.48,8540.0,300.7299,301.1824,300.7299,301.1824,8540.0
2021-03-30 11:45:00,319.65,320.25,319.65,319.72,1253.0,301.3427,301.9083,301.3427,301.4087,1253.0
2021-03-30 11:50:00,319.46,319.46,318.46,318.5,2857.0,301.1636,301.1636,300.2208,300.2585,2857.0
2021-03-30 11:55:00,318.2,318.57,318.0,318.36,2792.0,299.9757,300.3245,299.7872,300.1266,2792.0
2021-03-30 12:00:00,318.44,318.78,318.44,318.72,2492.0,300.202,300.5225,300.202,300.4659,2492.0
2021-03-30 12:05:00,318.68,319.31,318.68,319.03,3412.0,300.4282,301.0221,300.4282,300.7582,3412.0
2021-03-30 12:10:00,319.24,319.24,318.55,318.55,2154.0,300.9562,300.9562,300.3057,300.3057,2154.0
2021-03-30 12:15:00,318.76,318.94,318.57,318.57,1245.0,300.5036,300.6733,300.3245,300.3245,1245.0
2021-03-30 12:20:00,318.34,318.71,318.24,318.59,2203.0,300.1077,300.4565,300.0134,300.3434,2203.0
2021-03-30 12:25:00,318.72,319.11,318.7,319.05,2438.0,300.4659,300.8336,300.4471,300.777,2438.0
2021-03-30 12:30:00,318.82,318.97,318.82,318.97,13122.0,300.5602,300.7016,300.5602,300.7016,13122.0
2021-03-30 12:35:00,318.98,319.01,318.1,318.71,14902.0,300.711,300.7393,299.8814,300.4565,14902.0
2021-03-30 12:40:00,318.43,318.82,318.42,318.52,2174.0,300.1925,300.5602,300.1831,300.2774,2174.0
2021-03-30 12:45:00,318.32,318.32,317.71,317.71,3991.0,300.0888,300.0888,299.5138,299.5138,3991.0
2021-03-30 12:50:00,317.82,317.82,317.15,317.48,2640.0,299.6175,299.6175,298.9859,299.297,2640.0
2021-03-30 12:55:00,317.75,317.94,317.63,317.83,3808.0,299.5515,299.7306,299.4384,299.6269,3808.0
2021-03-30 13:00:00,317.77,318.15,317.55,317.93,3237.0,299.5703,299.9286,299.3629,299.7212,3237.0
2021-03-30 13:05:00,317.72,317.76,317.42,317.42,1475.0,299.5232,299.5609,299.2404,299.2404,1475.0
2021-03-30 13:10:00,317.55,317.73,317.44,317.44,2032.0,299.3629,299.5326,299.2592,299.2592,2032.0
2021-03-30 13:15:00,317.44,317.94,317.44,317.9,1500.0,299.2592,299.7306,299.2592,299.6929,1500.0
2021-03-30 13:20:00,317.91,318.21,317.91,318.21,1281.0,299.7023,299.9851,299.7023,299.9851,1281.0
2021-03-30 13:25:00,318.21,318.21,317.61,317.62,2984.0,299.9851,299.9851,299.4195,299.4289,2984.0
2021-03-30 13:30:00,317.54,317.7,317.19,317.42,4000.0,299.3535,299.5044,299.0236,299.2404,4000.0
2021-03-30 13:35:00,317.28,317.88,316.98,317.88,5336.0,299.1084,299.674,298.8256,299.674,5336.0
2021-03-30 13:40:00,317.59,317.87,317.25,317.25,3449.0,299.4007,299.6646,299.0801,299.0801,3449.0
2021-03-30 13:45:00,317.22,317.39,316.94,316.94,1408.0,299.0518,299.2121,298.7879,298.7879,1408.0
2021-03-30 13:50:00,316.98,317.0,316.38,316.54,2545.0,298.8256,298.8444,298.26,298.4108,2545.0
2021-03-30 13:55:00,316.64,316.64,316.33,316.52,1227.0,298.5051,298.5051,298.2128,298.3919,1227.0
2021-03-30 14:00:00,316.36,316.74,316.19,316.63,2350.0,298.2411,298.5993,298.0808,298.4956,2350.0
2021-03-30 14:05:00,316.74,317.62,316.68,317.62,2876.0,298.5993,299.4289,298.5428,299.4289,2876.0
2021-03-30 14:10:00,317.63,317.7,317.39,317.6,7636.0,299.4384,299.5044,299.2121,299.4101,7636.0
2021-03-30 14:15:00,317.6,318.07,317.6,317.94,4027.0,299.4101,299.8532,299.4101,299.7306,4027.0
2021-03-30 14:20:00,317.99,318.11,317.53,317.71,4241.0,299.7777,299.8909,299.3441,299.5138,4241.0
2021-03-30 14:25:00,317.79,317.97,317.69,317.75,1732.0,299.5892,299.7589,299.4949,299.5515,1732.0
2021-03-30 14:30:00,317.75,317.94,317.56,317.65,5464.0,299.5515,299.7306,299.3724,299.4572,5464.0
2021-03-30 14:35:00,317.55,317.55,317.25,317.49,2976.0,299.3629,299.3629,299.0801,299.3064,2976.0
2021-03-30 14:40:00,317.49,317.49,316.98,317.06,6563.0,299.3064,299.3064,298.8256,298.901,6563.0
2021-03-30 14:45:00,317.19,317.31,316.94,317.31,7698.0,299.0236,299.1367,298.7879,299.1367,7698.0
2021-03-30 14:50:00,317.23,317.4,317.1,317.32,3660.0,299.0613,299.2215,298.9387,299.1461,3660.0
2021-03-30 14:55:00,317.33,317.87,317.27,317.72,5191.0,299.1555,299.6646,299.099,299.5232,5191.0
2021-03-30 15:00:00,317.66,318.4,317.65,318.31,5152.0,299.4666,300.1643,299.4572,300.0794,5152.0
2021-03-30 15:05:00,318.35,318.48,318.04,318.05,4429.0,300.1171,300.2397,299.8249,299.8343,4429.0
2021-03-30 15:10:00,317.91,317.91,317.49,317.49,2857.0,299.7023,299.7023,299.3064,299.3064,2857.0
2021-03-30 15:15:00,317.64,317.66,317.48,317.66,2364.0,299.4478,299.4666,299.297,299.4666,2364.0
2021-03-30 15:20:00,317.66,318.07,317.65,318.07,5230.0,299.4666,299.8532,299.4572,299.8532,5230.0
2021-03-30 15:25:00,318.0,318.13,317.62,317.62,7874.0,299.7872,299.9097,299.4289,299.4289,7874.0
2021-03-30 15:30:00,317.63,318.18,317.58,318.0,11262.0,299.4384,299.9569,299.3912,299.7872,11262.0
2021-03-30 15:35:00,317.99,318.19,317.68,317.81,5364.0,299.7777,299.9663,299.4855,299.6081,5364.0
2021-03-30 15:40:00,317.89,317.91,317.57,317.57,5669.0,299.6835,299.7023,299.3818,299.3818,5669.0
2021-03-30 15:45:00,317.66,317.66,317.15,317.15,9831.0,299.4666,299.4666,298.9859,298.9859,9831.0
2021-03-30 15:50:00,317.05,317.21,316.45,316.93,11695.0,298.8916,299.0424,298.3259,298.7785,11695.0
2021-03-30 15:55:00,316.99,317.34,316.49,317.33,35347.0,298.835,299.165,298.3637,299.1555,35347.0
2021-03-31 09:30:00,317.0,319.19,316.98,318.32,14974.0,298.8444,300.909,298.8256,300.0888,14974.0
2021-03-31 09:35:00,318.66,319.02,318.0,318.4,13136.0,300.4094,300.7488,299.7872,300.1643,13136.0
2021-03-31 09:40:00,318.65,318.65,318.02,318.17,7725.0,300.3999,300.3999,299.806,299.9474,7725.0
2021-03-31 09:45:00,318.17,318.26,317.51,317.51,1844.0,299.9474,300.0323,299.3252,299.3252,1844.0
2021-03-31 09:50:00,317.63,318.24,317.32,317.32,2857.0,299.4384,300.0134,299.1461,299.1461,2857.0
2021-03-31 09:55:00,317.58,318.24,317.58,317.91,5683.0,299.3912,300.0134,299.3912,299.7023,5683.0
2021-03-31 10:00:00,317.55,318.07,316.89,317.68,3813.0,299.3629,299.8532,298.7407,299.4855,3813.0
2021-03-31 10:05:00,317.56,317.66,317.02,317.42,2071.0,299.3724,299.4666,298.8633,299.2404,2071.0
2021-03-31 10:10:00,316.84,316.84,315.65,315.9,1452.0,298.6936,298.6936,297.5718,297.8074,1452.0
2021-03-31 10:15:00,315.61,316.14,315.53,315.92,670.0,297.5341,298.0337,297.4586,297.8263,670.0
2021-03-31 10:20:00,315.56,316.15,315.5,315.5,1126.0,297.4869,298.0431,297.4304,297.4304,1126.0
2021-03-31 10:25:00,315.19,315.37,315.15,315.27,1100.0,297.1381,297.3078,297.1004,297.2135,1100.0
2021-03-31 10:30:00,315.15,315.36,315.14,315.26,897.0,297.1004,297.2984,297.091,297.2041,897.0
2021-03-31 10:35:00,315.38,315.42,314.89,315.42,1659.0,297.3172,297.3549,296.8553,297.3549,1659.0
2021-03-31 10:40:00,315.57,315.6,315.0,315.42,1214.0,297.4963,297.5246,296.959,297.3549,1214.0
2021-03-31 10:45:00,315.33,315.33,314.42,314.79,1219.0,297.2701,297.2701,296.4122,296.761,1219.0
2021-03-31 10:50:00,314.76,314.82,314.34,314.73,1838.0,296.7327,296.7893,296.3368,296.7045,1838.0
2021-03-31 10:55:00,314.8,316.05,314.8,316.03,1890.0,296.7704,297.9489,296.7704,297.93,1890.0
2021-03-31 11:00:00,315.81,316.62,315.8,316.18,1700.0,297.7226,298.4862,297.7132,298.0714,1700.0
2021-03-31 11:05:00,316.22,316.22,315.53,315.99,1664.0,298.1091,298.1091,297.4586,297.8923,1664.0
2021-03-31 11:10:00,316.04,316.22,315.28,316.08,1810.0,297.9394,298.1091,297.223,297.9771,1810.0
2021-03-31 11:15:00,316.08,316.28,316.06,316.06,1490.0,297.9771,298.1657,297.9583,297.9583,1490.0
2021-03-31 11:20:00,316.22,316.49,316.02,316.1,2291.0,298.1091,298.3637,297.9206,297.996,2291.0
2021-03-31 11:25:00,315.91,316.28,315.71,315.81,1500.0,297.8169,298.1657,297.6283,297.7226,1500.0
2021-03-31 11:30:00,315.51,315.78,315.17,315.19,910.0,297.4398,297.6943,297.1193,297.1381,910.0
2021-03-31 11:35:00,315.25,315.25,315.1,315.11,216.0,297.1947,297.1947,297.0533,297.0627,216.0
2021-03-31 11:40:00,314.86,315.15,314.73,315.15,1035.0,296.827,297.1004,296.7045,297.1004,1035.0
2021-03-31 11:45:00,315.38,315.83,315.38,315.58,1201.0,297.3172,297.7415,297.3172,297.5058,1201.0
2021-03-31 11:50:00,315.96,316.01,315.93,316.01,400.0,297.864,297.9111,297.8357,297.9111,400.0
2021-03-31 11:55:00,315.76,315.89,315.67,315.75,1300.0,297.6755,297.798,297.5906,297.666,1300.0
2021-03-31 12:00:00,316.05,316.1,316.05,316.1,200.0,297.9489,297.996,297.9489,297.996,200.0
2021-03-31 12:05:00,316.27,316.75,316.21,316.75,1309.0,298.1563,298.6088,298.0997,298.6088,1309.0
2021-03-31 12:10:00,316.66,316.66,316.35,316.35,400.0,298.5239,298.5239,298.2317,298.2317,400.0
2021-03-31 12:15:00,316.58,316.64,316.26,316.64,613.0,298.4485,298.5051,298.1468,298.5051,613.0
2021-03-31 12:20:00,316.84,317.27,316.79,317.24,2179.0,298.6936,299.099,298.6465,299.0707,2179.0
2021-03-31 12:25:00,316.94,316.96,316.41,316.6,1891.0,298.7879,298.8067,298.2882,298.4674,1891.0
2021-03-31 12:30:00,316.35,316.64,316.21,316.55,2612.0,298.2317,298.5051,298.0997,298.4202,2612.0
2021-03-31 12:35:00,316.62,316.97,316.49,316.57,1967.0,298.4862,298.8162,298.3637,298.4391,1967.0
2021-03-31 12:40:00,316.51,317.19,316.51,317.19,725.0,298.3825,299.0236,298.3825,299.0236,725.0
2021-03-31 12:45:00,317.16,317.64,317.15,317.34,828.0,298.9953,299.4478,298.9859,299.165,828.0
2021-03-31 12:50:00,317.26,317.47,317.26,317.31,1300.0,299.0896,299.2875,299.0896,299.1367,1300.0
2021-03-31 12:55:00,317.22,317.34,316.47,316.47,5640.0,299.0518,299.165,298.3448,298.3448,5640.0
2021-03-31 13:00:00,316.58,316.67,316.18,316.19,7436.0,298.4485,298.5333,298.0714,298.0808,7436.0
2021-03-31 13:05:00,316.32,316.71,316.32,316.51,4666.0,298.2034,298.5711,298.2034,298.3825,4666.0
2021-03-31 13:10:00,316.51,316.63,316.4,316.53,3737.0,298.3825,298.4956,298.2788,298.4014,3737.0
2021-03-31 13:15:00,316.41,316.51,315.99,316.09,2462.0,298.2882,298.3825,297.8923,297.9866,2462.0
2021-03-31 13:20:00,316.0,316.2,315.83,315.97,2800.0,297.9017,298.0903,297.7415,297.8734,2800.0
2021-03-31 13:25:00,316.0,316.04,315.75,315.85,2507.0,297.9017,297.9394,297.666,297.7603,2507.0
2021-03-31 13:30:00,316.0,316.24,315.86,316.24,4411.0,297.9017,298.128,297.7697,298.128,4411.0
2021-03-31 13:35:00,316.24,316.24,315.38,315.41,8972.0,298.128,298.128,297.3172,297.3455,8972.0
2021-03-31 13:40:00,315.43,315.66,315.35,315.46,3254.0,297.3644,297.5812,297.2889,297.3926,3254.0
2021-03-31 13:45:00,315.4,316.05,315.35,316.05,1609.0,297.3361,297.9489,297.2889,297.9489,1609.0
2021-03-31 13:50:00,315.91,316.06,315.77,315.88,2062.0,297.8169,297.9583,297.6849,297.7886,2062.0
2021-03-31 13:55:00,315.95,316.66,315.95,316.52,2700.0,297.8546,298.5239,297.8546,298.3919,2700.0
2021-03-31 14:00:00,316.54,316.8,316.2,316.75,4516.0,298.4108,298.6559,298.0903,298.6088,4516.0
2021-03-31 14:05:00,316.48,316.48,316.0,316.19,12090.0,298.3542,298.3542,297.9017,298.0808,12090.0
2021-03-31 14:10:00,316.2,316.54,315.79,316.54,3059.0,298.0903,298.4108,297.7037,298.4108,3059.0
2021-03-31 14:15:00,316.5,316.81,316.33,316.68,3000.0,298.3731,298.6653,298.2128,298.5428,3000.0
2021-03-31 14:20:00,316.51,316.9,316.25,316.75,2644.0,298.3825,298.7502,298.1374,298.6088,2644.0
2021-03-31 14:25:00,316.65,317.03,316.65,316.99,3512.0,298.5145,298.8727,298.5145,298.835,3512.0
2021-03-31 14:30:00,316.98,317.55,316.95,316.95,4708.0,298.8256,299.3629,298.7973,298.7973,4708.0
2021-03-31 14:35:00,316.91,317.11,316.79,316.93,1623.0,298.7596,298.9481,298.6465,298.7785,1623.0
2021-03-31 14:40:00,316.98,317.42,316.68,317.22,3700.0,298.8256,299.2404,298.5428,299.0518,3700.0
2021-03-31 14:45:00,317.41,317.41,316.97,316.97,2033.0,299.231,299.231,298.8162,298.8162,2033.0
2021-03-31 14:50:00,316.97,317.06,316.63,316.63,3797.0,298.8162,298.901,298.4956,298.4956,3797.0
2021-03-31 14:55:00,316.57,316.57,316.12,316.13,3018.0,298.4391,298.4391,298.0148,298.0243,3018.0
2021-03-31 15:00:00,316.03,316.33,315.94,316.09,4068.0,297.93,298.2128,297.8452,297.9866,4068.0
2021-03-31 15:05:00,316.21,316.41,316.15,316.41,795.0,298.0997,298.2882,298.0431,298.2882,795.0
2021-03-31 15:10:00,316.13,316.4,316.03,316.4,3342.0,298.0243,298.2788,297.93,298.2788,3342.0
2021-03-31 15:15:00,316.28,316.56,316.27,316.4,2705.0,298.1657,298.4296,298.1563,298.2788,2705.0
2021-03-31 15:20:00,316.41,316.59,316.13,316.13,2962.0,298.2882,298.4579,298.0243,298.0243,2962.0
2021-03-31 15:25:00,316.13,316.59,316.04,316.5,5391.0,298.0243,298.4579,297.9394,298.3731,5391.0
2021-03-31 15:30:00,316.44,316.77,316.35,316.62,4371.0,298.3165,298.6276,298.2317,298.4862,4371.0
2021-03-31 15:35:00,316.59,316.59,315.85,315.99,6207.0,298.4579,298.4579,297.7603,297.8923,6207.0
2021-03-31 15:40:00,315.86,316.62,315.8,316.42,5932.0,297.7697,298.4862,297.7132,298.2977,5932.0
2021-03-31 15:45:00,316.51,316.61,316.02,316.61,6830.0,298.3825,298.4768,297.9206,298.4768,6830.0
2021-03-31 15:50:00,316.23,316.65,316.07,316.45,18608.0,298.1185,298.5145,297.9677,298.3259,18608.0
2021-03-31 15:55:00,316.42,316.6,315.43,315.43,48424.0,298.2977,298.4674,297.3644,297.3644,48424.0
2021-04-01 09:30:00,317.62,318.21,315.16,316.08,13051.0,299.4289,299.9851,297.1098,297.9771,13051.0
2021-04-01 09:35:00,316.18,316.51,314.66,314.94,4267.0,298.0714,298.3825,296.6385,296.9024,4267.0
2021-04-01 09:40:00,314.93,315.82,314.92,315.54,2684.0,296.893,297.732,296.8836,297.4681,2684.0
2021-04-01 09:45:00,315.95,315.95,314.49,314.5,6190.0,297.8546,297.8546,296.4782,296.4876,6190.0
2021-04-01 09:50:00,314.28,314.89,314.16,314.5,8132.0,296.2802,296.8553,296.1671,296.4876,8132.0
2021-04-01 09:55:00,314.86,314.95,314.37,314.37,1320.0,296.827,296.9119,296.3651,296.3651,1320.0
2021-04-01 10:00:00,314.39,315.81,314.15,315.24,13052.0,296.3839,297.7226,296.1577,297.1852,13052.0
2021-04-01 10:05:00,315.43,315.78,315.0,315.0,20442.0,297.3644,297.6943,296.959,296.959,20442.0
2021-04-01 10:10:00,314.91,314.99,313.86,314.18,2409.0,296.8741,296.9496,295.8843,296.186,2409.0
2021-04-01 10:15:00,314.04,314.29,313.72,314.29,3016.0,296.054,296.2897,295.7523,296.2897,3016.0
2021-04-01 10:20:00,314.04,314.46,314.03,314.13,1024.0,296.054,296.4499,296.0445,296.1388,1024.0
2021-04-01 10:25:00,314.44,315.11,314.26,315.05,2041.0,296.4311,297.0627,296.2614,297.0061,2041.0
2021-04-01 10:30:00,315.15,315.15,313.68,313.68,3345.0,297.1004,297.1004,295.7146,295.7146,3345.0
2021-04-01 10:35:00,313.92,314.57,313.87,314.56,1791.0,295.9408,296.5536,295.8937,296.5442,1791.0
2021-04-01 10:40:00,314.65,315.04,314.64,315.04,900.0,296.629,296.9967,296.6196,296.9967,900.0
2021-04-01 10:45:00,315.16,315.16,315.02,315.13,1500.0,297.1098,297.1098,296.9778,297.0815,1500.0
2021-04-01 10:50:00,315.0,315.0,314.47,314.47,2002.0,296.959,296.959,296.4593,296.4593,2002.0
2021-04-01 10:55:00,314.44,315.09,314.39,314.83,4947.0,296.4311,297.0438,296.3839,296.7987,4947.0
2021-04-01 11:00:00,315.05,315.67,314.97,315.67,3253.0,297.0061,297.5906,296.9307,297.5906,3253.0
2021-04-01 11:05:00,315.47,315.47,314.01,314.16,7574.0,297.4021,297.4021,296.0257,296.1671,7574.0
2021-04-01 11:10:00,314.25,314.73,314.07,314.26,4628.0,296.2519,296.7045,296.0823,296.2614,4628.0
2021-04-01 11:15:00,314.3,314.61,314.29,314.55,1300.0,296.2991,296.5913,296.2897,296.5348,1300.0
2021-04-01 11:20:00,314.34,314.71,314.23,314.68,1500.0,296.3368,296.6856,296.2331,296.6573,1500.0
2021-04-01 11:25:00,314.63,314.77,314.4,314.65,2948.0,296.6102,296.7422,296.3934,296.629,2948.0
2021-04-01 11:30:00,314.82,315.14,314.74,315.13,3647.0,296.7893,297.091,296.7139,297.0815,3647.0
2021-04-01 11:35:00,315.02,315.43,314.89,315.41,3656.0,296.9778,297.3644,296.8553,297.3455,3656.0
2021-04-01 11:40:00,315.29,315.32,314.11,314.11,5432.0,297.2324,297.2607,296.12,296.12,5432.0
2021-04-01 11:45:00,314.18,314.5,314.03,314.04,6270.0,296.186,296.4876,296.0445,296.054,6270.0
2021-04-01 11:50:00,314.14,314.74,314.14,314.61,4260.0,296.1482,296.7139,296.1482,296.5913,4260.0
2021-04-01 11:55:00,314.62,314.62,314.04,314.14,5204.0,296.6008,296.6008,296.054,296.1482,5204.0
2021-04-01 12:00:00,314.41,315.04,314.35,315.04,6323.0,296.4028,296.9967,296.3462,296.9967,6323.0
2021-04-01 12:05:00,315.13,315.41,315.13,315.3,3697.0,297.0815,297.3455,297.0815,297.2418,3697.0
2021-04-01 12:10:00,315.38,315.56,315.01,315.18,6326.0,297.3172,297.4869,296.9684,297.1287,6326.0
2021-04-01 12:15:00,315.07,315.32,314.99,315.0,3173.0,297.025,297.2607,296.9496,296.959,3173.0
2021-04-01 12:20:00,315.1,315.53,315.01,315.53,3374.0,297.0533,297.4586,296.9684,297.4586,3374.0
2021-04-01 12:25:00,315.43,315.43,315.14,315.25,2816.0,297.3644,297.3644,297.091,297.1947,2816.0
2021-04-01 12:30:00,315.16,315.29,315.1,315.29,1483.0,297.1098,297.2324,297.0533,297.2324,1483.0
2021-04-01 12:35:00,315.39,315.4,315.13,315.13,2672.0,297.3267,297.3361,297.0815,297.0815,2672.0
2021-04-01 12:40:00,314.97,315.02,314.48,314.48,1000.0,296.9307,296.9778,296.4688,296.4688,1000.0
2021-04-01 12:45:00,314.52,315.17,314.52,314.9,3889.0,296.5065,297.1193,296.5065,296.8647,3889.0
2021-04-01 12:50:00,315.0,315.01,314.91,314.91,2551.0,296.959,296.9684,296.8741,296.8741,2551.0
2021-04-01 12:55:00,314.92,314.92,314.61,314.78,3124.0,296.8836,296.8836,296.5913,296.7516,3124.0
2021-04-01 13:00:00,314.75,314.88,314.64,314.7,2310.0,296.7233,296.8459,296.6196,296.6762,2310.0
2021-04-01 13:05:00,314.87,314.95,314.66,314.8,8294.0,296.8364,296.9119,296.6385,296.7704,8294.0
2021-04-01 13:10:00,314.7,314.93,314.62,314.74,5691.0,296.6762,296.893,296.6008,296.7139,5691.0
2021-04-01 13:15:00,314.73,314.86,314.29,314.84,6069.0,296.7045,296.827,296.2897,296.8082,6069.0
2021-04-01 13:20:00,314.84,314.96,314.75,314.78,5237.0,296.8082,296.9213,296.7233,296.7516,5237.0
2021-04-01 13:25:00,314.6,314.93,314.6,314.82,3845.0,296.5819,296.893,296.5819,296.7893,3845.0
2021-04-01 13:30:00,314.81,315.22,314.8,315.22,6052.0,296.7799,297.1664,296.7704,297.1664,6052.0
2021-04-01 13:35:00,315.28,315.51,315.07,315.19,7735.0,297.223,297.4398,297.025,297.1381,7735.0
2021-04-01 13:40:00,315.12,315.28,314.77,314.77,11779.0,297.0721,297.223,296.7422,296.7422,11779.0
2021-04-01 13:45:00,314.75,314.91,314.57,314.8,7115.0,296.7233,296.8741,296.5536,296.7704,7115.0
2021-04-01 13:50:00,315.21,315.66,315.21,315.53,4876.0,297.157,297.5812,297.157,297.4586,4876.0
2021-04-01 13:55:00,315.47,315.87,315.23,315.51,11220.0,297.4021,297.7792,297.1758,297.4398,11220.0
2021-04-01 14:00:00,315.49,315.6,315.07,315.16,11548.0,297.4209,297.5246,297.025,297.1098,11548.0
2021-04-01 14:05:00,315.14,315.4,314.91,315.37,16195.0,297.091,297.3361,296.8741,297.3078,16195.0
2021-04-01 14:10:00,315.37,315.55,315.27,315.27,3799.0,297.3078,297.4775,297.2135,297.2135,3799.0
2021-04-01 14:15:00,315.21,315.25,314.92,315.0,12115.0,297.157,297.1947,296.8836,296.959,12115.0
2021-04-01 14:20:00,315.0,315.44,314.97,315.44,11674.0,296.959,297.3738,296.9307,297.3738,11674.0
2021-04-01 14:25:00,315.44,315.45,315.0,315.17,8059.0,297.3738,297.3832,296.959,297.1193,8059.0
2021-04-01 14:30:00,315.28,315.29,315.0,315.25,7237.0,297.223,297.2324,296.959,297.1947,7237.0
2021-04-01 14:35:00,315.3,315.66,314.82,315.21,41741.0,297.2418,297.5812,296.7893,297.157,41741.0
2021-04-01 14:40:00,315.18,316.17,315.04,316.17,11918.0,297.1287,298.062,296.9967,298.062,11918.0
2021-04-01 14:45:00,316.36,316.66,315.99,316.16,10903.0,298.2411,298.5239,297.8923,298.0526,10903.0
2021-04-01 14:50:00,316.38,316.38,315.95,316.06,11004.0,298.26,298.26,297.8546,297.9583,11004.0
2021-04-01 14:55:00,316.04,316.17,315.89,316.15,4835.0,297.9394,298.062,297.798,298.0431,4835.0
2021-04-01 15:00:00,316.05,316.18,315.67,315.78,4250.0,297.9489,298.0714,297.5906,297.6943,4250.0
2021-04-01 15:05:00,315.88,315.89,315.59,315.82,5927.0,297.7886,297.798,297.5152,297.732,5927.0
2021-04-01 15:10:00,315.93,316.32,315.83,316.09,9850.0,297.8357,298.2034,297.7415,297.9866,9850.0
2021-04-01 15:15:00,316.05,316.26,315.9,316.11,5171.0,297.9489,298.1468,297.8074,298.0054,5171.0
2021-04-01 15:20:00,316.09,316.21,315.96,316.01,3708.0,297.9866,298.0997,297.864,297.9111,3708.0
2021-04-01 15:25:00,316.12,316.28,315.85,316.04,6603.0,298.0148,298.1657,297.7603,297.9394,6603.0
2021-04-01 15:30:00,316.01,316.29,315.96,315.96,14446.0,297.9111,298.1751,297.864,297.864,14446.0
2021-04-01 15:35:00,315.77,316.23,315.77,316.07,6689.0,297.6849,298.1185,297.6849,297.9677,6689.0
2021-04-01 15:40:00,316.1,316.18,315.87,315.96,8207.0,297.996,298.0714,297.7792,297.864,8207.0
2021-04-01 15:45:00,316.03,316.14,315.94,316.1,8427.0,297.93,298.0337,297.8452,297.996,8427.0
2021-04-01 15:50:00,316.14,316.62,315.92,316.59,42071.0,298.0337,298.4862,297.8263,298.4579,42071.0
2021-04-01 15:55:00,316.52,316.58,315.93,316.22,53159.0,298.3919,298.4485,297.8357,298.1091,53159.0
2021-04-05 09:30:00,319.53,320.81,318.61,319.59,17380.0,301.2295,302.4362,300.3622,301.2861,17380.0
2021-04-05 09:35:00,320.49,320.49,319.15,319.3,4576.0,302.1346,302.1346,300.8713,301.0127,4576.0
2021-04-05 09:40:00,318.79,318.82,318.2,318.29,1467.0,300.5319,300.5602,299.9757,300.0606,1467.0
2021-04-05 09:45:00,318.17,318.79,318.01,318.38,12250.0,299.9474,300.5319,299.7966,300.1454,12250.0
2021-04-05 09:50:00,318.17,318.65,317.39,318.04,24511.0,299.9474,300.3999,299.2121,299.8249,24511.0
2021-04-05 09:55:00,318.32,318.77,318.32,318.7,2800.0,300.0888,300.5131,300.0888,300.4471,2800.0
2021-04-05 10:00:00,318.63,318.63,317.11,317.11,2200.0,300.3811,300.3811,298.9481,298.9481,2200.0
2021-04-05 10:05:00,317.02,317.57,316.83,317.31,2225.0,298.8633,299.3818,298.6842,299.1367,2225.0
2021-04-05 10:10:00,317.45,318.21,317.24,317.78,1733.0,299.2687,299.9851,299.0707,299.5798,1733.0
2021-04-05 10:15:00,318.11,318.52,318.11,318.36,6400.0,299.8909,300.2774,299.8909,300.1266,6400.0
2021-04-05 10:20:00,318.16,318.23,317.5,318.23,10359.0,299.938,300.004,299.3158,300.004,10359.0
2021-04-05 10:25:00,318.2,318.36,317.87,317.97,2952.0,299.9757,300.1266,299.6646,299.7589,2952.0
2021-04-05 10:30:00,318.25,318.66,318.05,318.64,15884.0,300.0229,300.4094,299.8343,300.3905,15884.0
2021-04-05 10:35:00,318.32,318.91,318.21,318.5,15014.0,300.0888,300.6451,299.9851,300.2585,15014.0
2021-04-05 10:40:00,318.48,319.07,318.48,318.76,9072.0,300.2397,300.7959,300.2397,300.5036,9072.0
2021-04-05 10:45:00,318.61,318.66,317.9,318.0,12503.0,300.3622,300.4094,299.6929,299.7872,12503.0
2021-04-05 10:50:00,318.02,318.06,317.38,317.38,5431.0,299.806,299.8437,299.2027,299.2027,5431.0
2021-04-05 10:55:00,317.63,318.08,317.5,318.04,3708.0,299.4384,299.8626,299.3158,299.8249,3708.0
2021-04-05 11:00:00,317.72,318.12,317.62,318.12,3221.0,299.5232,299.9003,299.4289,299.9003,3221.0
2021-04-05 11:05:00,318.17,318.55,318.06,318.5,2500.0,299.9474,300.3057,299.8437,300.2585,2500.0
2021-04-05 11:10:00,318.57,319.07,318.57,318.89,1500.0,300.3245,300.7959,300.3245,300.6262,1500.0
2021-04-05 11:15:00,319.06,319.14,318.77,318.79,1738.0,300.7865,300.8619,300.5131,300.5319,1738.0
2021-04-05 11:20:00,318.79,318.79,318.55,318.75,2189.0,300.5319,300.5319,300.3057,300.4942,2189.0
2021-04-05 11:25:00,318.65,319.54,318.65,319.54,3080.0,300.3999,301.239,300.3999,301.239,3080.0
2021-04-05 11:30:00,319.76,319.89,319.5,319.5,3906.0,301.4464,301.5689,301.2013,301.2013,3906.0
2021-04-05 11:35:00,319.59,319.89,319.52,319.86,1971.0,301.2861,301.5689,301.2201,301.5406,1971.0
2021-04-05 11:40:00,319.93,319.96,319.75,319.95,1463.0,301.6066,301.6349,301.4369,301.6255,1463.0
2021-04-05 11:45:00,320.0,320.5,319.99,320.39,6309.0,301.6726,302.144,301.6632,302.0403,6309.0
2021-04-05 11:50:00,320.5,320.6,320.12,320.17,2664.0,302.144,302.2383,301.7858,301.8329,2664.0
2021-04-05 11:55:00,320.17,320.48,320.08,320.22,3688.0,301.8329,302.1251,301.748,301.88,3688.0
2021-04-05 12:00:00,320.19,320.51,319.94,320.47,1749.0,301.8517,302.1534,301.6161,302.1157,1749.0
2021-04-05 12:05:00,320.46,320.51,319.65,319.65,6861.0,302.1063,302.1534,301.3427,301.3427,6861.0
2021-04-05 12:10:00,319.52,319.72,319.2,319.2,1908.0,301.2201,301.4087,300.9184,300.9184,1908.0
2021-04-05 12:15:00,319.2,319.37,319.08,319.33,1207.0,300.9184,301.0787,300.8053,301.041,1207.0
2021-04-05 12:20:00,319.13,319.27,318.99,319.17,1468.0,300.8525,300.9844,300.7205,300.8902,1468.0
2021-04-05 12:25:00,319.27,319.92,319.26,319.92,835.0,300.9844,301.5972,300.975,301.5972,835.0
2021-04-05 12:30:00,320.05,320.05,319.76,319.99,1743.0,301.7198,301.7198,301.4464,301.6632,1743.0
2021-04-05 12:35:00,320.18,320.19,319.87,319.87,1855.0,301.8423,301.8517,301.5501,301.5501,1855.0
2021-04-05 12:40:00,319.98,319.98,319.64,319.79,1600.0,301.6538,301.6538,301.3332,301.4747,1600.0
2021-04-05 12:45:00,319.68,320.04,319.59,319.59,1916.0,301.371,301.7103,301.2861,301.2861,1916.0
2021-04-05 12:50:00,319.52,319.53,319.34,319.4,3944.0,301.2201,301.2295,301.0504,301.107,3944.0
2021-04-05 12:55:00,319.15,319.26,318.94,319.07,1626.0,300.8713,300.975,300.6733,300.7959,1626.0
2021-04-05 13:00:00,318.81,318.94,318.8,318.94,499.0,300.5508,300.6733,300.5414,300.6733,499.0
2021-04-05 13:05:00,318.84,319.08,318.74,318.82,1934.0,300.5791,300.8053,300.4848,300.5602,1934.0
2021-04-05 13:10:00,318.76,318.76,318.65,318.65,4414.0,300.5036,300.5036,300.3999,300.3999,4414.0
2021-04-05 13:15:00,318.57,318.65,318.43,318.43,1326.0,300.3245,300.3999,300.1925,300.1925,1326.0
2021-04-05 13:20:00,318.39,318.87,318.34,318.87,3065.0,300.1548,300.6073,300.1077,300.6073,3065.0
2021-04-05 13:25:00,318.62,318.62,318.51,318.6,600.0,300.3717,300.3717,300.268,300.3528,600.0
2021-04-05 13:30:00,318.52,318.99,318.52,318.88,1691.0,300.2774,300.7205,300.2774,300.6168,1691.0
2021-04-05 13:35:00,318.73,319.56,318.73,318.96,6722.0,300.4754,301.2578,300.4754,300.6922,6722.0
2021-04-05 13:40:00,319.12,319.12,318.79,319.01,1120.0,300.843,300.843,300.5319,300.7393,1120.0
2021-04-05 13:45:00,319.05,319.26,318.9,318.91,5990.0,300.777,300.975,300.6356,300.6451,5990.0
2021-04-05 13:50:00,318.86,318.87,318.78,318.78,805.0,300.5979,300.6073,300.5225,300.5225,805.0
2021-04-05 13:55:00,318.6,319.18,318.55,319.0,1525.0,300.3528,300.8996,300.3057,300.7299,1525.0
2021-04-05 14:00:00,318.82,319.02,318.63,318.75,506.0,300.5602,300.7488,300.3811,300.4942,506.0
2021-04-05 14:05:00,318.76,318.76,318.5,318.67,2180.0,300.5036,300.5036,300.2585,300.4188,2180.0
2021-04-05 14:10:00,318.7,318.71,318.57,318.71,2061.0,300.4471,300.4565,300.3245,300.4565,2061.0
2021-04-05 14:15:00,318.8,318.97,318.76,318.76,2152.0,300.5414,300.7016,300.5036,300.5036,2152.0
2021-04-05 14:20:00,318.72,318.73,318.54,318.61,2154.0,300.4659,300.4754,300.2962,300.3622,2154.0
2021-04-05 14:25:00,318.72,318.81,318.71,318.81,558.0,300.4659,300.5508,300.4565,300.5508,558.0
2021-04-05 14:30:00,318.66,318.68,318.46,318.46,1598.0,300.4094,300.4282,300.2208,300.2208,1598.0
2021-04-05 14:35:00,318.52,318.59,318.31,318.38,1857.0,300.2774,300.3434,300.0794,300.1454,1857.0
2021-04-05 14:40:00,318.48,318.69,318.4,318.46,2543.0,300.2397,300.4377,300.1643,300.2208,2543.0
2021-04-05 14:45:00,318.5,318.57,318.28,318.57,2100.0,300.2585,300.3245,300.0511,300.3245,2100.0
2021-04-05 14:50:00,318.34,318.35,317.81,317.94,10435.0,300.1077,300.1171,299.6081,299.7306,10435.0
2021-04-05 14:55:00,317.94,318.35,317.92,318.32,4626.0,299.7306,300.1171,299.7118,300.0888,4626.0
2021-04-05 15:00:00,317.97,318.05,317.64,317.68,3009.0,299.7589,299.8343,299.4478,299.4855,3009.0
2021-04-05 15:05:00,317.67,318.41,317.66,318.41,3697.0,299.4761,300.1737,299.4666,300.1737,3697.0
2021-04-05 15:10:00,318.45,318.59,318.41,318.5,1783.0,300.2114,300.3434,300.1737,300.2585,1783.0
2021-04-05 15:15:00,318.54,318.71,318.54,318.71,1017.0,300.2962,300.4565,300.2962,300.4565,1017.0
2021-04-05 15:20:00,318.63,318.63,318.37,318.55,1498.0,300.3811,300.3811,300.136,300.3057,1498.0
2021-04-05 15:25:00,318.55,318.59,318.3,318.54,2627.0,300.3057,300.3434,300.07,300.2962,2627.0
2021-04-05 15:30:00,318.45,318.74,318.41,318.5,5204.0,300.2114,300.4848,300.1737,300.2585,5204.0
2021-04-05 15:35:00,318.54,319.2,318.54,319.11,7322.0,300.2962,300.9184,300.2962,300.8336,7322.0
2021-04-05 15:40:00,318.93,319.31,318.9,319.17,3700.0,300.6639,301.0221,300.6356,300.8902,3700.0
2021-04-05 15:45:00,319.13,319.56,319.13,319.52,8158.0,300.8525,301.2578,300.8525,301.2201,8158.0
2021-04-05 15:50:00,319.48,319.72,319.2,319.64,10263.0,301.1824,301.4087,300.9184,301.3332,10263.0
2021-04-05 15:55:00,319.75,320.26,319.09,319.16,44496.0,301.4369,301.9177,300.8147,300.8807,44496.0
2021-04-06 09:30:00,319.86,321.04,319.86,320.69,8502.0,301.5406,302.6531,301.5406,302.3231,8502.0
2021-04-06 09:35:00,320.75,321.66,320.5,321.66,2490.0,302.3797,303.2376,302.144,303.2376,2490.0
2021-04-06 09:40:00,320.75,321.34,320.74,321.31,2392.0,302.3797,302.9359,302.3702,302.9076,2392.0
2021-04-06 09:45:00,321.22,321.72,321.02,321.72,1000.0,302.8228,303.2941,302.6342,303.2941,1000.0
2021-04-06 09:50:00,322.0,322.39,321.69,321.69,3909.0,303.5581,303.9257,303.2658,303.2658,3909.0
2021-04-06 09:55:00,321.71,322.3,321.71,321.9,4253.0,303.2847,303.8409,303.2847,303.4638,4253.0
2021-04-06 10:00:00,321.93,322.47,321.93,322.28,1428.0,303.4921,304.0012,303.4921,303.822,1428.0
2021-04-06 10:05:00,322.27,323.12,322.06,322.99,19876.0,303.8126,304.6139,303.6146,304.4914,19876.0
2021-04-06 10:10:00,322.99,323.49,322.98,323.35,7888.0,304.4914,304.9627,304.482,304.8308,7888.0
2021-04-06 10:15:00,323.51,323.81,323.14,323.4,9397.0,304.9816,305.2644,304.6328,304.8779,9397.0
2021-04-06 10:20:00,323.28,323.32,322.73,323.08,11664.0,304.7648,304.8025,304.2463,304.5762,11664.0
2021-04-06 10:25:00,322.91,323.02,322.36,322.6,3515.0,304.416,304.5197,303.8975,304.1237,3515.0
2021-04-06 10:30:00,322.6,323.0,322.35,322.99,2633.0,304.1237,304.5008,303.888,304.4914,2633.0
2021-04-06 10:35:00,322.84,323.0,322.48,322.49,2245.0,304.35,304.5008,304.0106,304.02,2245.0
2021-04-06 10:40:00,322.66,322.66,321.63,321.94,2831.0,304.1803,304.1803,303.2093,303.5015,2831.0
2021-04-06 10:45:00,321.9,321.97,320.46,320.46,8042.0,303.4638,303.5298,302.1063,302.1063,8042.0
2021-04-06 10:50:00,320.13,320.5,320.08,320.31,4342.0,301.7952,302.144,301.748,301.9649,4342.0
2021-04-06 10:55:00,320.21,320.32,319.87,320.32,3238.0,301.8706,301.9743,301.5501,301.9743,3238.0
2021-04-06 11:00:00,319.92,319.92,319.21,319.21,1200.0,301.5972,301.5972,300.9279,300.9279,1200.0
2021-04-06 11:05:00,319.13,319.35,319.01,319.04,4667.0,300.8525,301.0599,300.7393,300.7676,4667.0
2021-04-06 11:10:00,319.0,319.09,318.85,319.0,872.0,300.7299,300.8147,300.5885,300.7299,872.0
2021-04-06 11:15:00,319.0,319.41,318.48,319.36,7881.0,300.7299,301.1164,300.2397,301.0693,7881.0
2021-04-06 11:20:00,319.38,319.78,319.19,319.38,6227.0,301.0881,301.4652,300.909,301.0881,6227.0
2021-04-06 11:25:00,319.55,319.87,319.26,319.87,1194.0,301.2484,301.5501,300.975,301.5501,1194.0
2021-04-06 11:30:00,319.47,319.59,319.14,319.59,2411.0,301.173,301.2861,300.8619,301.2861,2411.0
2021-04-06 11:35:00,319.72,320.04,319.7,319.88,5736.0,301.4087,301.7103,301.3898,301.5595,5736.0
2021-04-06 11:40:00,320.06,320.22,319.66,319.84,2350.0,301.7292,301.88,301.3521,301.5218,2350.0
2021-04-06 11:45:00,319.85,320.25,319.68,320.14,19625.0,301.5312,301.9083,301.371,301.8046,19625.0
2021-04-06 11:50:00,320.24,320.24,319.46,319.46,829.0,301.8989,301.8989,301.1636,301.1636,829.0
2021-04-06 11:55:00,319.28,319.57,319.11,319.19,5418.0,300.9939,301.2673,300.8336,300.909,5418.0
2021-04-06 12:00:00,319.24,319.76,319.22,319.49,3114.0,300.9562,301.4464,300.9373,301.1918,3114.0
2021-04-06 12:05:00,319.66,319.66,319.18,319.18,4632.0,301.3521,301.3521,300.8996,300.8996,4632.0
2021-04-06 12:10:00,319.0,319.26,319.0,319.24,16313.0,300.7299,300.975,300.7299,300.9562,16313.0
2021-04-06 12:15:00,319.13,319.38,319.06,319.13,5929.0,300.8525,301.0881,300.7865,300.8525,5929.0
2021-04-06 12:20:00,319.0,319.01,318.82,318.89,700.0,300.7299,300.7393,300.5602,300.6262,700.0
2021-04-06 12:25:00,319.19,319.19,319.0,319.05,1376.0,300.909,300.909,300.7299,300.777,1376.0
2021-04-06 12:30:00,318.7,318.71,318.7,318.71,448.0,300.4471,300.4565,300.4471,300.4565,448.0
2021-04-06 12:35:00,318.86,318.86,318.38,318.39,1286.0,300.5979,300.5979,300.1454,300.1548,1286.0
2021-04-06 12:40:00,318.51,318.77,318.42,318.45,1963.0,300.268,300.5131,300.1831,300.2114,1963.0
2021-04-06 12:45:00,318.38,318.38,317.82,318.15,3987.0,300.1454,300.1454,299.6175,299.9286,3987.0
2021-04-06 12:50:00,318.08,318.55,318.08,318.21,5782.0,299.8626,300.3057,299.8626,299.9851,5782.0
2021-04-06 12:55:00,318.23,318.51,318.23,318.45,2981.0,300.004,300.268,300.004,300.2114,2981.0
2021-04-06 13:00:00,318.49,318.5,318.19,318.37,2771.0,300.2491,300.2585,299.9663,300.136,2771.0
2021-04-06 13:05:00,318.4,318.86,318.39,318.61,3081.0,300.1643,300.5979,300.1548,300.3622,3081.0
2021-04-06 13:10:00,318.36,318.58,318.34,318.58,3422.0,300.1266,300.334,300.1077,300.334,3422.0
2021-04-06 13:15:00,318.58,319.44,318.58,319.07,3603.0,300.334,301.1447,300.334,300.7959,3603.0
2021-04-06 13:20:00,319.07,319.07,318.95,319.07,500.0,300.7959,300.7959,300.6828,300.7959,500.0
2021-04-06 13:25:00,319.12,319.25,318.99,318.99,2682.0,300.843,300.9656,300.7205,300.7205,2682.0
2021-04-06 13:30:00,318.93,319.16,318.79,319.15,2676.0,300.6639,300.8807,300.5319,300.8713,2676.0
2021-04-06 13:35:00,319.27,319.5,319.25,319.41,1502.0,300.9844,301.2013,300.9656,301.1164,1502.0
2021-04-06 13:40:00,319.58,319.58,319.08,319.08,5122.0,301.2767,301.2767,300.8053,300.8053,5122.0
2021-04-06 13:45:00,319.22,319.55,319.13,319.13,3593.0,300.9373,301.2484,300.8525,300.8525,3593.0
2021-04-06 13:50:00,319.15,319.31,318.99,319.31,1800.0,300.8713,301.0221,300.7205,301.0221,1800.0
2021-04-06 13:55:00,319.13,319.36,319.12,319.36,1158.0,300.8525,301.0693,300.843,301.0693,1158.0
2021-04-06 14:00:00,319.15,319.33,319.12,319.26,441.0,300.8713,301.041,300.843,300.975,441.0
2021-04-06 14:05:00,319.29,319.33,319.0,319.0,3124.0,301.0033,301.041,300.7299,300.7299,3124.0
2021-04-06 14:10:00,319.0,319.31,319.0,319.08,1841.0,300.7299,301.0221,300.7299,300.8053,1841.0
2021-04-06 14:15:00,319.15,319.35,318.97,319.01,8527.0,300.8713,301.0599,300.7016,300.7393,8527.0
2021-04-06 14:20:00,319.05,319.24,318.76,319.24,4876.0,300.777,300.9562,300.5036,300.9562,4876.0
2021-04-06 14:25:00,319.24,319.36,318.93,319.02,1800.0,300.9562,301.0693,300.6639,300.7488,1800.0
2021-04-06 14:30:00,319.16,319.3,318.92,319.05,2763.0,300.8807,301.0127,300.6545,300.777,2763.0
2021-04-06 14:35:00,319.04,319.2,318.95,319.0,4100.0,300.7676,300.9184,300.6828,300.7299,4100.0
2021-04-06 14:40:00,318.92,319.19,318.92,319.09,4996.0,300.6545,300.909,300.6545,300.8147,4996.0
2021-04-06 14:45:00,319.08,319.26,319.0,319.08,2125.0,300.8053,300.975,300.7299,300.8053,2125.0
2021-04-06 14:50:00,319.11,319.25,318.74,318.94,4203.0,300.8336,300.9656,300.4848,300.6733,4203.0
2021-04-06 14:55:00,319.02,319.15,318.91,318.92,3011.0,300.7488,300.8713,300.6451,300.6545,3011.0
2021-04-06 15:00:00,318.92,319.03,318.49,318.5,9534.0,300.6545,300.7582,300.2491,300.2585,9534.0
2021-04-06 15:05:00,318.5,318.58,317.92,317.93,8625.0,300.2585,300.334,299.7118,299.7212,8625.0
2021-04-06 15:10:00,317.97,317.99,317.79,317.87,1609.0,299.7589,299.7777,299.5892,299.6646,1609.0
2021-04-06 15:15:00,317.93,317.93,317.51,317.51,1900.0,299.7212,299.7212,299.3252,299.3252,1900.0
2021-04-06 15:20:00,317.46,317.53,317.02,317.07,49956.0,299.2781,299.3441,298.8633,298.9104,49956.0
2021-04-06 15:25:00,317.0,317.19,316.96,316.97,3019.0,298.8444,299.0236,298.8067,298.8162,3019.0
2021-04-06 15:30:00,316.98,317.55,316.97,317.55,2225.0,298.8256,299.3629,298.8162,299.3629,2225.0
2021-04-06 15:35:00,317.46,317.58,317.03,317.03,3939.0,299.2781,299.3912,298.8727,298.8727,3939.0
2021-04-06 15:40:00,317.15,317.25,316.96,316.96,6982.0,298.9859,299.0801,298.8067,298.8067,6982.0
2021-04-06 15:45:00,316.98,317.0,316.56,316.7,4021.0,298.8256,298.8444,298.4296,298.5616,4021.0
2021-04-06 15:50:00,316.66,316.74,316.15,316.21,10751.0,298.5239,298.5993,298.0431,298.0997,10751.0
2021-04-06 15:55:00,316.29,317.28,316.07,317.03,19953.0,298.1751,299.1084,297.9677,298.8727,19953.0
2021-04-07 09:30:00,316.88,319.95,316.36,319.95,6493.0,298.7313,301.6255,298.2411,301.6255,6493.0
2021-04-07 09:35:00,318.88,319.45,318.69,318.75,3424.0,300.6168,301.1541,300.4377,300.4942,3424.0
2021-04-07 09:40:00,318.21,318.33,316.09,316.09,1957.0,299.9851,300.0983,297.9866,297.9866,1957.0
2021-04-07 09:45:00,316.28,316.63,315.83,316.4,2876.0,298.1657,298.4956,297.7415,298.2788,2876.0
2021-04-07 09:50:00,316.32,316.33,314.8,315.52,4848.0,298.2034,298.2128,296.7704,297.4492,4848.0
2021-04-07 09:55:00,315.49,315.49,314.87,315.29,2045.0,297.4209,297.4209,296.8364,297.2324,2045.0
2021-04-07 10:00:00,315.31,315.32,314.01,314.94,1129.0,297.2512,297.2607,296.0257,296.9024,1129.0
2021-04-07 10:05:00,314.63,314.63,314.01,314.11,28075.0,296.6102,296.6102,296.0257,296.12,28075.0
2021-04-07 10:10:00,314.55,314.88,314.13,314.53,2141.0,296.5348,296.8459,296.1388,296.5159,2141.0
2021-04-07 10:15:00,314.4,314.5,313.87,314.49,8471.0,296.3934,296.4876,295.8937,296.4782,8471.0
2021-04-07 10:20:00,314.49,315.3,314.25,315.15,1940.0,296.4782,297.2418,296.2519,297.1004,1940.0
2021-04-07 10:25:00,314.99,315.3,314.87,315.28,900.0,296.9496,297.2418,296.8364,297.223,900.0
2021-04-07 10:30:00,315.61,316.41,315.43,316.41,2318.0,297.5341,298.2882,297.3644,298.2882,2318.0
2021-04-07 10:35:00,316.03,316.17,315.57,316.01,2376.0,297.93,298.062,297.4963,297.9111,2376.0
2021-04-07 10:40:00,316.14,316.52,315.98,316.13,2106.0,298.0337,298.3919,297.8829,298.0243,2106.0
2021-04-07 10:45:00,316.22,316.31,316.0,316.15,1506.0,298.1091,298.194,297.9017,298.0431,1506.0
2021-04-07 10:50:00,316.14,316.95,316.14,316.75,99584.0,298.0337,298.7973,298.0337,298.6088,99584.0
2021-04-07 10:55:00,316.65,316.65,316.07,316.25,2478.0,298.5145,298.5145,297.9677,298.1374,2478.0
2021-04-07 11:00:00,316.07,316.07,315.35,315.63,1660.0,297.9677,297.9677,297.2889,297.5529,1660.0
2021-04-07 11:05:00,315.94,316.03,315.42,315.43,1475.0,297.8452,297.93,297.3549,297.3644,1475.0
2021-04-07 11:10:00,315.39,316.04,315.28,316.04,1994.0,297.3267,297.9394,297.223,297.9394,1994.0
2021-04-07 11:15:00,315.66,315.66,314.86,314.91,3028.0,297.5812,297.5812,296.827,296.8741,3028.0
2021-04-07 11:20:00,314.83,314.88,314.5,314.86,1431.0,296.7987,296.8459,296.4876,296.827,1431.0
2021-04-07 11:25:00,314.76,315.35,314.76,315.35,2100.0,296.7327,297.2889,296.7327,297.2889,2100.0
2021-04-07 11:30:00,315.47,315.49,314.79,314.87,1265.0,297.4021,297.4209,296.761,296.8364,1265.0
2021-04-07 11:35:00,314.86,315.03,314.29,314.36,2050.0,296.827,296.9873,296.2897,296.3556,2050.0
2021-04-07 11:40:00,314.26,314.27,313.86,314.16,2043.0,296.2614,296.2708,295.8843,296.1671,2043.0
2021-04-07 11:45:00,314.25,314.54,314.25,314.26,1505.0,296.2519,296.5253,296.2519,296.2614,1505.0
2021-04-07 11:50:00,313.86,314.49,313.85,314.49,7375.0,295.8843,296.4782,295.8749,296.4782,7375.0
2021-04-07 11:55:00,314.44,314.5,313.99,314.37,2811.0,296.4311,296.4876,296.0068,296.3651,2811.0
2021-04-07 12:00:00,314.31,314.44,314.29,314.35,1600.0,296.3085,296.4311,296.2897,296.3462,1600.0
2021-04-07 12:05:00,314.58,314.73,314.11,314.61,16992.0,296.563,296.7045,296.12,296.5913,16992.0
2021-04-07 12:10:00,314.51,314.61,314.31,314.47,2207.0,296.4971,296.5913,296.3085,296.4593,2207.0
2021-04-07 12:15:00,314.67,314.67,314.32,314.47,4120.0,296.6479,296.6479,296.3179,296.4593,4120.0
2021-04-07 12:20:00,314.46,314.87,314.32,314.55,4282.0,296.4499,296.8364,296.3179,296.5348,4282.0
2021-04-07 12:25:00,314.56,314.75,314.38,314.38,3238.0,296.5442,296.7233,296.3745,296.3745,3238.0
2021-04-07 12:30:00,314.58,315.0,314.45,315.0,2600.0,296.563,296.959,296.4405,296.959,2600.0
2021-04-07 12:35:00,315.1,315.25,315.03,315.25,2302.0,297.0533,297.1947,296.9873,297.1947,2302.0
2021-04-07 12:40:00,315.27,315.65,314.9,315.65,1300.0,297.2135,297.5718,296.8647,297.5718,1300.0
2021-04-07 12:45:00,315.45,315.47,315.28,315.37,2720.0,297.3832,297.4021,297.223,297.3078,2720.0
2021-04-07 12:50:00,315.36,315.46,315.31,315.46,1100.0,297.2984,297.3926,297.2512,297.3926,1100.0
2021-04-07 12:55:00,315.62,315.72,315.4,315.6,1502.0,297.5435,297.6378,297.3361,297.5246,1502.0
2021-04-07 13:00:00,315.66,316.15,315.66,316.15,2368.0,297.5812,298.0431,297.5812,298.0431,2368.0
2021-04-07 13:05:00,316.13,316.46,316.13,316.2,2732.0,298.0243,298.3354,298.0243,298.0903,2732.0
2021-04-07 13:10:00,316.29,316.61,316.28,316.52,3018.0,298.1751,298.4768,298.1657,298.3919,3018.0
2021-04-07 13:15:00,316.62,316.8,315.88,316.0,4967.0,298.4862,298.6559,297.7886,297.9017,4967.0
2021-04-07 13:20:00,316.0,316.31,316.0,316.15,1805.0,297.9017,298.194,297.9017,298.0431,1805.0
2021-04-07 13:25:00,316.19,316.57,316.07,316.56,907.0,298.0808,298.4391,297.9677,298.4296,907.0
2021-04-07 13:30:00,316.34,316.35,316.18,316.35,1218.0,298.2222,298.2317,298.0714,298.2317,1218.0
2021-04-07 13:35:00,316.24,316.28,315.89,316.04,1218.0,298.128,298.1657,297.798,297.9394,1218.0
2021-04-07 13:40:00,316.07,316.15,316.01,316.14,400.0,297.9677,298.0431,297.9111,298.0337,400.0
2021-04-07 13:45:00,316.08,316.18,315.81,315.99,5084.0,297.9771,298.0714,297.7226,297.8923,5084.0
2021-04-07 13:50:00,316.06,316.18,315.89,316.01,1422.0,297.9583,298.0714,297.798,297.9111,1422.0
2021-04-07 13:55:00,316.2,316.38,316.14,316.14,1720.0,298.0903,298.26,298.0337,298.0337,1720.0
2021-04-07 14:00:00,316.15,316.68,316.15,316.33,1290.0,298.0431,298.5428,298.0431,298.2128,1290.0
2021-04-07 14:05:00,316.5,316.79,316.47,316.69,1590.0,298.3731,298.6465,298.3448,298.5522,1590.0
2021-04-07 14:10:00,316.87,316.96,316.74,316.81,2068.0,298.7219,298.8067,298.5993,298.6653,2068.0
2021-04-07 14:15:00,316.73,316.73,316.18,316.18,3559.0,298.5899,298.5899,298.0714,298.0714,3559.0
2021-04-07 14:20:00,315.88,316.46,315.88,316.46,676.0,297.7886,298.3354,297.7886,298.3354,676.0
2021-04-07 14:25:00,316.1,316.14,315.75,315.97,2104.0,297.996,298.0337,297.666,297.8734,2104.0
2021-04-07 14:30:00,316.07,316.09,315.91,316.04,1909.0,297.9677,297.9866,297.8169,297.9394,1909.0
2021-04-07 14:35:00,316.12,316.21,315.78,315.78,2866.0,298.0148,298.0997,297.6943,297.6943,2866.0
2021-04-07 14:40:00,315.82,316.19,315.82,316.06,2942.0,297.732,298.0808,297.732,297.9583,2942.0
2021-04-07 14:45:00,316.05,316.73,315.94,316.73,4840.0,297.9489,298.5899,297.8452,298.5899,4840.0
2021-04-07 14:50:00,316.74,316.74,316.28,316.28,1147.0,298.5993,298.5993,298.1657,298.1657,1147.0
2021-04-07 14:55:00,316.35,316.39,316.06,316.2,2101.0,298.2317,298.2694,297.9583,298.0903,2101.0
2021-04-07 15:00:00,316.37,316.56,316.37,316.56,1306.0,298.2505,298.4296,298.2505,298.4296,1306.0
2021-04-07 15:05:00,316.52,316.74,316.46,316.48,2391.0,298.3919,298.5993,298.3354,298.3542,2391.0
2021-04-07 15:10:00,316.47,316.99,316.47,316.69,3843.0,298.3448,298.835,298.3448,298.5522,3843.0
2021-04-07 15:15:00,316.62,316.95,316.54,316.8,13078.0,298.4862,298.7973,298.4108,298.6559,13078.0
2021-04-07 15:20:00,316.77,317.36,316.77,316.93,5861.0,298.6276,299.1838,298.6276,298.7785,5861.0
2021-04-07 15:25:00,316.92,317.05,316.42,316.45,2749.0,298.769,298.8916,298.2977,298.3259,2749.0
2021-04-07 15:30:00,316.29,316.44,316.15,316.26,2578.0,298.1751,298.3165,298.0431,298.1468,2578.0
2021-04-07 15:35:00,316.11,316.28,315.96,316.12,4169.0,298.0054,298.1657,297.864,298.0148,4169.0
2021-04-07 15:40:00,316.16,316.55,316.15,316.39,1998.0,298.0526,298.4202,298.0431,298.2694,1998.0
2021-04-07 15:45:00,316.48,316.58,316.2,316.26,4826.0,298.3542,298.4485,298.0903,298.1468,4826.0
2021-04-07 15:50:00,316.21,316.3,315.99,316.28,6701.0,298.0997,298.1845,297.8923,298.1657,6701.0
2021-04-07 15:55:00,316.27,317.64,316.27,316.87,48336.0,298.1563,299.4478,298.1563,298.7219,48336.0
2021-04-08 09:30:00,315.75,318.5,315.65,317.88,13083.0,297.666,300.2585,297.5718,299.674,13083.0
2021-04-08 09:35:00,317.81,317.81,316.21,316.33,2134.0,299.6081,299.6081,298.0997,298.2128,2134.0
2021-04-08 09:40:00,316.32,316.73,315.98,316.73,9621.0,298.2034,298.5899,297.8829,298.5899,9621.0
2021-04-08 09:45:00,316.21,316.21,315.01,315.84,4064.0,298.0997,298.0997,296.9684,297.7509,4064.0
2021-04-08 09:50:00,315.2,315.28,314.06,314.28,5436.0,297.1475,297.223,296.0728,296.2802,5436.0
2021-04-08 09:55:00,314.33,314.57,313.8,314.32,6248.0,296.3274,296.5536,295.8277,296.3179,6248.0
2021-04-08 10:00:00,314.24,314.83,314.24,314.74,6869.0,296.2425,296.7987,296.2425,296.7139,6869.0
2021-04-08 10:05:00,314.6,314.79,314.16,314.7,9001.0,296.5819,296.761,296.1671,296.6762,9001.0
2021-04-08 10:10:00,314.59,315.65,314.58,315.65,15154.0,296.5725,297.5718,296.563,297.5718,15154.0
2021-04-08 10:15:00,315.27,315.77,315.27,315.43,3444.0,297.2135,297.6849,297.2135,297.3644,3444.0
2021-04-08 10:20:00,315.36,315.54,314.54,314.63,7851.0,297.2984,297.4681,296.5253,296.6102,7851.0
2021-04-08 10:25:00,314.44,315.56,314.43,315.56,12147.0,296.4311,297.4869,296.4216,297.4869,12147.0
2021-04-08 10:30:00,315.75,316.0,315.48,315.61,3240.0,297.666,297.9017,297.4115,297.5341,3240.0
2021-04-08 10:35:00,315.69,316.12,315.4,316.12,8241.0,297.6095,298.0148,297.3361,298.0148,8241.0
2021-04-08 10:40:00,316.24,316.67,316.04,316.49,4080.0,298.128,298.5333,297.9394,298.3637,4080.0
2021-04-08 10:45:00,316.62,316.62,316.02,316.35,2603.0,298.4862,298.4862,297.9206,298.2317,2603.0
2021-04-08 10:50:00,316.34,316.66,316.23,316.23,2914.0,298.2222,298.5239,298.1185,298.1185,2914.0
2021-04-08 10:55:00,316.14,316.49,316.09,316.33,5317.0,298.0337,298.3637,297.9866,298.2128,5317.0
2021-04-08 11:00:00,316.57,317.12,316.57,316.9,2388.0,298.4391,298.9576,298.4391,298.7502,2388.0
2021-04-08 11:05:00,316.9,317.04,316.69,316.81,2586.0,298.7502,298.8822,298.5522,298.6653,2586.0
2021-04-08 11:10:00,316.81,317.39,316.8,317.36,1086.0,298.6653,299.2121,298.6559,299.1838,1086.0
2021-04-08 11:15:00,317.27,317.27,316.86,316.86,3310.0,299.099,299.099,298.7125,298.7125,3310.0
2021-04-08 11:20:00,316.54,316.69,316.33,316.4,2654.0,298.4108,298.5522,298.2128,298.2788,2654.0
2021-04-08 11:25:00,316.74,316.78,316.37,316.72,2478.0,298.5993,298.637,298.2505,298.5805,2478.0
2021-04-08 11:30:00,316.69,317.25,316.69,317.05,4902.0,298.5522,299.0801,298.5522,298.8916,4902.0
2021-04-08 11:35:00,317.07,317.22,317.07,317.22,657.0,298.9104,299.0518,298.9104,299.0518,657.0
2021-04-08 11:40:00,317.2,317.82,317.2,317.59,2266.0,299.033,299.6175,299.033,299.4007,2266.0
2021-04-08 11:45:00,317.78,317.87,317.46,317.47,2370.0,299.5798,299.6646,299.2781,299.2875,2370.0
2021-04-08 11:50:00,317.4,318.14,317.39,318.14,4304.0,299.2215,299.9192,299.2121,299.9192,4304.0
2021-04-08 11:55:00,317.84,317.84,317.1,317.1,2410.0,299.6363,299.6363,298.9387,298.9387,2410.0
2021-04-08 12:00:00,317.09,317.12,317.09,317.12,300.0,298.9293,298.9576,298.9293,298.9576,300.0
2021-04-08 12:05:00,317.16,317.18,316.95,317.0,1379.0,298.9953,299.0141,298.7973,298.8444,1379.0
2021-04-08 12:10:00,317.05,317.73,317.05,317.73,1202.0,298.8916,299.5326,298.8916,299.5326,1202.0
2021-04-08 12:15:00,317.75,317.85,317.34,317.53,1989.0,299.5515,299.6458,299.165,299.3441,1989.0
2021-04-08 12:20:00,317.55,317.69,317.43,317.69,1614.0,299.3629,299.4949,299.2498,299.4949,1614.0
2021-04-08 12:25:00,317.52,317.52,317.34,317.47,1100.0,299.3347,299.3347,299.165,299.2875,1100.0
2021-04-08 12:30:00,317.46,317.63,317.45,317.49,1051.0,299.2781,299.4384,299.2687,299.3064,1051.0
2021-04-08 12:35:00,317.51,317.59,317.51,317.51,854.0,299.3252,299.4007,299.3252,299.3252,854.0
2021-04-08 12:40:00,317.62,317.62,317.4,317.48,3819.0,299.4289,299.4289,299.2215,299.297,3819.0
2021-04-08 12:45:00,317.49,317.61,317.43,317.61,1550.0,299.3064,299.4195,299.2498,299.4195,1550.0
2021-04-08 12:50:00,317.55,317.55,317.26,317.26,2702.0,299.3629,299.3629,299.0896,299.0896,2702.0
2021-04-08 12:55:00,317.08,317.14,316.94,316.97,1576.0,298.9199,298.9764,298.7879,298.8162,1576.0
2021-04-08 13:00:00,317.03,317.18,316.64,316.76,3604.0,298.8727,299.0141,298.5051,298.6182,3604.0
2021-04-08 13:05:00,316.71,316.86,316.68,316.86,1303.0,298.5711,298.7125,298.5428,298.7125,1303.0
2021-04-08 13:10:00,316.77,316.81,316.68,316.81,760.0,298.6276,298.6653,298.5428,298.6653,760.0
2021-04-08 13:15:00,316.72,316.88,316.7,316.8,1923.0,298.5805,298.7313,298.5616,298.6559,1923.0
2021-04-08 13:20:00,316.78,316.88,316.71,316.8,5002.0,298.637,298.7313,298.5711,298.6559,5002.0
2021-04-08 13:25:00,316.8,317.08,316.79,316.95,2770.0,298.6559,298.9199,298.6465,298.7973,2770.0
2021-04-08 13:30:00,316.88,316.88,316.59,316.59,3338.0,298.7313,298.7313,298.4579,298.4579,3338.0
2021-04-08 13:35:00,316.58,316.62,315.97,316.08,3031.0,298.4485,298.4862,297.8734,297.9771,3031.0
2021-04-08 13:40:00,316.07,316.4,315.94,316.33,2102.0,297.9677,298.2788,297.8452,298.2128,2102.0
2021-04-08 13:45:00,316.62,316.71,316.55,316.7,1034.0,298.4862,298.5711,298.4202,298.5616,1034.0
2021-04-08 13:50:00,316.62,316.62,316.37,316.45,2900.0,298.4862,298.4862,298.2505,298.3259,2900.0
2021-04-08 13:55:00,316.58,316.64,316.2,316.2,1828.0,298.4485,298.5051,298.0903,298.0903,1828.0
2021-04-08 14:00:00,316.15,316.34,316.15,316.25,2843.0,298.0431,298.2222,298.0431,298.1374,2843.0
2021-04-08 14:05:00,316.24,316.48,316.24,316.25,2382.0,298.128,298.3542,298.128,298.1374,2382.0
2021-04-08 14:10:00,316.28,316.4,316.28,316.36,1302.0,298.1657,298.2788,298.1657,298.2411,1302.0
2021-04-08 14:15:00,316.37,316.43,316.28,316.28,2083.0,298.2505,298.3071,298.1657,298.1657,2083.0
2021-04-08 14:20:00,316.24,316.4,316.24,316.3,2332.0,298.128,298.2788,298.128,298.1845,2332.0
2021-04-08 14:25:00,316.23,316.62,316.21,316.62,7630.0,298.1185,298.4862,298.0997,298.4862,7630.0
2021-04-08 14:30:00,316.59,316.94,316.52,316.94,8555.0,298.4579,298.7879,298.3919,298.7879,8555.0
2021-04-08 14:35:00,316.94,317.41,316.94,317.2,2984.0,298.7879,299.231,298.7879,299.033,2984.0
2021-04-08 14:40:00,317.25,317.31,317.13,317.31,957.0,299.0801,299.1367,298.967,299.1367,957.0
2021-04-08 14:45:00,317.2,317.32,317.16,317.3,2024.0,299.033,299.1461,298.9953,299.1273,2024.0
2021-04-08 14:50:00,317.27,317.65,317.26,317.65,2170.0,299.099,299.4572,299.0896,299.4572,2170.0
2021-04-08 14:55:00,317.68,317.95,317.68,317.9,2700.0,299.4855,299.74,299.4855,299.6929,2700.0
2021-04-08 15:00:00,317.89,318.3,317.89,318.1,5092.0,299.6835,300.07,299.6835,299.8814,5092.0
2021-04-08 15:05:00,318.07,318.12,317.82,317.99,15048.0,299.8532,299.9003,299.6175,299.7777,15048.0
2021-04-08 15:10:00,317.91,317.97,317.82,317.82,1817.0,299.7023,299.7589,299.6175,299.6175,1817.0
2021-04-08 15:15:00,317.75,317.84,317.72,317.8,3066.0,299.5515,299.6363,299.5232,299.5986,3066.0
2021-04-08 15:20:00,317.82,317.83,317.42,317.63,3834.0,299.6175,299.6269,299.2404,299.4384,3834.0
2021-04-08 15:25:00,317.63,317.64,317.43,317.54,3281.0,299.4384,299.4478,299.2498,299.3535,3281.0
2021-04-08 15:30:00,317.47,317.52,317.16,317.31,3431.0,299.2875,299.3347,298.9953,299.1367,3431.0
2021-04-08 15:35:00,317.3,317.48,317.23,317.48,4048.0,299.1273,299.297,299.0613,299.297,4048.0
2021-04-08 15:40:00,317.44,317.44,317.22,317.33,6096.0,299.2592,299.2592,299.0518,299.1555,6096.0
2021-04-08 15:45:00,317.31,317.47,317.28,317.31,4359.0,299.1367,299.2875,299.1084,299.1367,4359.0
2021-04-08 15:50:00,317.25,317.63,317.25,317.63,10112.0,299.0801,299.4384,299.0801,299.4384,10112.0
2021-04-08 15:55:00,317.64,318.49,317.52,318.46,36225.0,299.4478,300.2491,299.3347,300.2208,36225.0
2021-04-09 09:30:00,319.73,320.92,319.73,319.87,9701.0,301.4181,302.5399,301.4181,301.5501,9701.0
2021-04-09 09:35:00,319.96,320.82,319.96,320.46,1388.0,301.6349,302.4457,301.6349,302.1063,1388.0
2021-04-09 09:40:00,320.32,320.32,318.33,318.5,3621.0,301.9743,301.9743,300.0983,300.2585,3621.0
2021-04-09 09:45:00,318.24,318.24,316.45,316.77,2380.0,300.0134,300.0134,298.3259,298.6276,2380.0
2021-04-09 09:50:00,316.77,317.75,316.44,317.44,48779.0,298.6276,299.5515,298.3165,299.2592,48779.0
2021-04-09 09:55:00,317.09,317.43,316.53,317.43,1846.0,298.9293,299.2498,298.4014,299.2498,1846.0
2021-04-09 10:00:00,317.14,317.29,316.36,316.56,2591.0,298.9764,299.1178,298.2411,298.4296,2591.0
2021-04-09 10:05:00,316.56,316.81,316.45,316.45,3322.0,298.4296,298.6653,298.3259,298.3259,3322.0
2021-04-09 10:10:00,316.56,316.56,315.93,316.04,2300.0,298.4296,298.4296,297.8357,297.9394,2300.0
2021-04-09 10:15:00,316.09,316.34,315.85,315.91,5221.0,297.9866,298.2222,297.7603,297.8169,5221.0
2021-04-09 10:20:00,315.75,316.22,315.41,316.22,3654.0,297.666,298.1091,297.3455,298.1091,3654.0
2021-04-09 10:25:00,316.04,316.04,315.47,315.96,7516.0,297.9394,297.9394,297.4021,297.864,7516.0
2021-04-09 10:30:00,315.76,316.48,315.76,316.25,1353.0,297.6755,298.3542,297.6755,298.1374,1353.0
2021-04-09 10:35:00,316.04,316.78,315.82,316.78,1888.0,297.9394,298.637,297.732,298.637,1888.0
2021-04-09 10:40:00,316.57,316.81,316.4,316.69,3523.0,298.4391,298.6653,298.2788,298.5522,3523.0
2021-04-09 10:45:00,316.84,317.65,316.84,317.49,2550.0,298.6936,299.4572,298.6936,299.3064,2550.0
2021-04-09 10:50:00,317.38,317.64,317.34,317.49,3131.0,299.2027,299.4478,299.165,299.3064,3131.0
2021-04-09 10:55:00,317.49,317.69,317.26,317.28,2901.0,299.3064,299.4949,299.0896,299.1084,2901.0
2021-04-09 11:00:00,317.46,317.79,317.45,317.79,1973.0,299.2781,299.5892,299.2687,299.5892,1973.0
2021-04-09 11:05:00,317.53,317.77,317.53,317.77,900.0,299.3441,299.5703,299.3441,299.5703,900.0
2021-04-09 11:10:00,317.69,317.71,317.37,317.37,1600.0,299.4949,299.5138,299.1933,299.1933,1600.0
2021-04-09 11:15:00,317.44,317.57,317.05,317.05,2492.0,299.2592,299.3818,298.8916,298.8916,2492.0
2021-04-09 11:20:00,316.89,316.94,316.49,316.7,3297.0,298.7407,298.7879,298.3637,298.5616,3297.0
2021-04-09 11:25:00,316.69,317.0,316.62,317.0,1449.0,298.5522,298.8444,298.4862,298.8444,1449.0
2021-04-09 11:30:00,317.0,317.0,316.44,316.44,1931.0,298.8444,298.8444,298.3165,298.3165,1931.0
2021-04-09 11:35:00,316.34,316.48,316.16,316.48,1332.0,298.2222,298.3542,298.0526,298.3542,1332.0
2021-04-09 11:40:00,316.24,316.54,316.16,316.54,3269.0,298.128,298.4108,298.0526,298.4108,3269.0
2021-04-09 11:45:00,316.52,317.0,316.51,316.86,1351.0,298.3919,298.8444,298.3825,298.7125,1351.0
2021-04-09 11:50:00,317.01,317.01,316.86,316.87,500.0,298.8539,298.8539,298.7125,298.7219,500.0
2021-04-09 11:55:00,317.05,317.14,316.66,316.66,1793.0,298.8916,298.9764,298.5239,298.5239,1793.0
2021-04-09 12:00:00,316.74,316.74,316.36,316.4,1181.0,298.5993,298.5993,298.2411,298.2788,1181.0
2021-04-09 12:05:00,316.45,316.53,316.34,316.39,1200.0,298.3259,298.4014,298.2222,298.2694,1200.0
2021-04-09 12:10:00,316.41,316.8,316.41,316.66,1985.0,298.2882,298.6559,298.2882,298.5239,1985.0
2021-04-09 12:15:00,316.67,317.09,316.66,317.0,1982.0,298.5333,298.9293,298.5239,298.8444,1982.0
2021-04-09 12:20:00,317.06,317.45,317.06,317.3,1779.0,298.901,299.2687,298.901,299.1273,1779.0
2021-04-09 12:25:00,317.11,317.3,317.09,317.21,1300.0,298.9481,299.1273,298.9293,299.0424,1300.0
2021-04-09 12:30:00,317.32,317.81,317.32,317.62,1728.0,299.1461,299.6081,299.1461,299.4289,1728.0
2021-04-09 12:35:00,317.78,317.96,317.78,317.96,400.0,299.5798,299.7495,299.5798,299.7495,400.0
2021-04-09 12:40:00,317.96,318.38,317.96,318.35,2418.0,299.7495,300.1454,299.7495,300.1171,2418.0
2021-04-09 12:45:00,318.37,318.47,318.26,318.26,2465.0,300.136,300.2303,300.0323,300.0323,2465.0
2021-04-09 12:50:00,318.26,318.26,317.87,317.93,2277.0,300.0323,300.0323,299.6646,299.7212,2277.0
2021-04-09 12:55:00,317.85,318.39,317.85,318.28,2276.0,299.6458,300.1548,299.6458,300.0511,2276.0
2021-04-09 13:00:00,318.1,318.1,317.81,317.82,1275.0,299.8814,299.8814,299.6081,299.6175,1275.0
2021-04-09 13:05:00,317.69,317.92,317.53,317.92,1955.0,299.4949,299.7118,299.3441,299.7118,1955.0
2021-04-09 13:10:00,317.9,318.01,317.67,317.8,1400.0,299.6929,299.7966,299.4761,299.5986,1400.0
2021-04-09 13:15:00,317.73,317.88,317.7,317.79,1200.0,299.5326,299.674,299.5044,299.5892,1200.0
2021-04-09 13:20:00,317.81,317.81,317.64,317.66,2013.0,299.6081,299.6081,299.4478,299.4666,2013.0
2021-04-09 13:25:00,317.83,317.89,317.61,317.61,1626.0,299.6269,299.6835,299.4195,299.4195,1626.0
2021-04-09 13:30:00,317.54,317.7,317.44,317.64,2700.0,299.3535,299.5044,299.2592,299.4478,2700.0
2021-04-09 13:35:00,317.78,318.03,317.78,317.93,1516.0,299.5798,299.8155,299.5798,299.7212,1516.0
2021-04-09 13:40:00,318.06,318.16,317.81,317.95,3723.0,299.8437,299.938,299.6081,299.74,3723.0
2021-04-09 13:45:00,317.97,318.54,317.92,318.53,1769.0,299.7589,300.2962,299.7118,300.2868,1769.0
2021-04-09 13:50:00,318.36,318.36,318.09,318.15,1686.0,300.1266,300.1266,299.872,299.9286,1686.0
2021-04-09 13:55:00,318.19,318.43,317.91,318.21,3207.0,299.9663,300.1925,299.7023,299.9851,3207.0
2021-04-09 14:00:00,318.23,318.38,318.16,318.35,1675.0,300.004,300.1454,299.938,300.1171,1675.0
2021-04-09 14:05:00,318.39,318.44,318.35,318.35,400.0,300.1548,300.202,300.1171,300.1171,400.0
2021-04-09 14:10:00,318.34,318.56,318.25,318.55,2324.0,300.1077,300.3151,300.0229,300.3057,2324.0
2021-04-09 14:15:00,318.5,319.17,318.49,318.97,3328.0,300.2585,300.8902,300.2491,300.7016,3328.0
2021-04-09 14:20:00,318.85,319.1,318.7,319.04,2914.0,300.5885,300.8242,300.4471,300.7676,2914.0
2021-04-09 14:25:00,319.04,319.11,318.77,318.83,1948.0,300.7676,300.8336,300.5131,300.5696,1948.0
2021-04-09 14:30:00,318.8,319.03,318.79,319.02,1860.0,300.5414,300.7582,300.5319,300.7488,1860.0
2021-04-09 14:35:00,318.97,319.0,318.84,319.0,1283.0,300.7016,300.7299,300.5791,300.7299,1283.0
2021-04-09 14:40:00,319.06,319.41,319.05,319.41,1552.0,300.7865,301.1164,300.777,301.1164,1552.0
2021-04-09 14:45:00,319.32,319.43,319.16,319.43,2253.0,301.0316,301.1353,300.8807,301.1353,2253.0
2021-04-09 14:50:00,319.31,319.35,319.17,319.29,1800.0,301.0221,301.0599,300.8902,301.0033,1800.0
2021-04-09 14:55:00,319.29,319.48,319.1,319.1,2701.0,301.0033,301.1824,300.8242,300.8242,2701.0
2021-04-09 15:00:00,319.11,319.39,319.09,319.09,4249.0,300.8336,301.0976,300.8147,300.8147,4249.0
2021-04-09 15:05:00,319.21,319.25,318.89,319.19,4172.0,300.9279,300.9656,300.6262,300.909,4172.0
2021-04-09 15:10:00,319.19,319.3,319.07,319.13,1799.0,300.909,301.0127,300.7959,300.8525,1799.0
2021-04-09 15:15:00,319.17,319.64,319.17,319.5,2503.0,300.8902,301.3332,300.8902,301.2013,2503.0
2021-04-09 15:20:00,319.41,319.62,319.29,319.62,3872.0,301.1164,301.3144,301.0033,301.3144,3872.0
2021-04-09 15:25:00,319.7,320.15,319.65,320.15,5425.0,301.3898,301.814,301.3427,301.814,5425.0
2021-04-09 15:30:00,320.14,320.48,320.12,320.22,3695.0,301.8046,302.1251,301.7858,301.88,3695.0
2021-04-09 15:35:00,320.3,320.48,320.1,320.1,5050.0,301.9554,302.1251,301.7669,301.7669,5050.0
2021-04-09 15:40:00,320.23,320.37,319.95,319.99,15991.0,301.8895,302.0214,301.6255,301.6632,15991.0
2021-04-09 15:45:00,319.95,320.32,319.87,320.23,6826.0,301.6255,301.9743,301.5501,301.8895,6826.0
2021-04-09 15:50:00,320.15,320.87,320.15,320.55,15803.0,301.814,302.4928,301.814,302.1911,15803.0
2021-04-09 15:55:00,320.49,321.09,320.18,320.89,55754.0,302.1346,302.7002,301.8423,302.5117,55754.0
2021-04-12 09:30:00,322.44,322.82,320.52,321.65,19707.0,303.9729,304.3311,302.1628,303.2281,19707.0
2021-04-12 09:35:00,322.41,322.41,320.86,321.41,603.0,303.9446,303.9446,302.4834,303.0019,603.0
2021-04-12 09:40:00,320.63,322.01,320.63,321.81,1846.0,302.2665,303.5675,302.2665,303.379,1846.0
2021-04-12 09:45:00,321.92,321.92,320.93,321.44,3948.0,303.4827,303.4827,302.5494,303.0302,3948.0
2021-04-12 09:50:00,321.57,321.58,320.49,321.07,2778.0,303.1527,303.1621,302.1346,302.6813,2778.0
2021-04-12 09:55:00,321.03,321.41,320.72,321.09,925.0,302.6436,303.0019,302.3514,302.7002,925.0
2021-04-12 10:00:00,321.64,321.69,321.24,321.25,700.0,303.2187,303.2658,302.8416,302.851,700.0
2021-04-12 10:05:00,321.14,321.91,320.93,321.9,2024.0,302.7473,303.4732,302.5494,303.4638,2024.0
2021-04-12 10:10:00,321.3,321.49,320.84,321.25,2117.0,302.8982,303.0773,302.4645,302.851,2117.0
2021-04-12 10:15:00,321.3,321.3,320.73,320.88,2030.0,302.8982,302.8982,302.3608,302.5022,2030.0
2021-04-12 10:20:00,320.91,321.36,320.91,321.28,2471.0,302.5305,302.9547,302.5305,302.8793,2471.0
2021-04-12 10:25:00,321.19,321.43,320.96,321.32,2649.0,302.7945,303.0207,302.5776,302.917,2649.0
2021-04-12 10:30:00,321.35,321.37,321.21,321.32,500.0,302.9453,302.9642,302.8133,302.917,500.0
2021-04-12 10:35:00,321.49,321.83,321.47,321.71,3836.0,303.0773,303.3978,303.0584,303.2847,3836.0
2021-04-12 10:40:00,321.68,321.74,321.14,321.25,2885.0,303.2564,303.313,302.7473,302.851,2885.0
2021-04-12 10:45:00,321.08,321.08,320.59,321.06,2672.0,302.6908,302.6908,302.2288,302.6719,2672.0
2021-04-12 10:50:00,321.0,321.02,320.65,320.72,3433.0,302.6154,302.6342,302.2854,302.3514,3433.0
2021-04-12 10:55:00,320.69,321.7,320.36,321.6,9632.0,302.3231,303.2753,302.012,303.181,9632.0
2021-04-12 11:00:00,321.81,321.87,320.7,320.7,2640.0,303.379,303.4355,302.3325,302.3325,2640.0
2021-04-12 11:05:00,320.46,320.46,319.87,319.88,1700.0,302.1063,302.1063,301.5501,301.5595,1700.0
2021-04-12 11:10:00,320.04,320.46,319.92,320.42,3104.0,301.7103,302.1063,301.5972,302.0686,3104.0
2021-04-12 11:15:00,320.44,321.21,320.43,321.03,3030.0,302.0874,302.8133,302.078,302.6436,3030.0
2021-04-12 11:20:00,321.3,321.38,321.0,321.38,1001.0,302.8982,302.9736,302.6154,302.9736,1001.0
2021-04-12 11:25:00,321.46,321.6,321.36,321.36,1308.0,303.049,303.181,302.9547,302.9547,1308.0
2021-04-12 11:30:00,321.48,321.49,321.04,321.07,700.0,303.0679,303.0773,302.6531,302.6813,700.0
2021-04-12 11:35:00,320.75,321.68,320.75,321.66,1643.0,302.3797,303.2564,302.3797,303.2376,1643.0
2021-04-12 11:40:00,321.48,321.83,321.48,321.83,1000.0,303.0679,303.3978,303.0679,303.3978,1000.0
2021-04-12 11:45:00,321.75,322.07,321.75,321.94,2100.0,303.3224,303.6241,303.3224,303.5015,2100.0
2021-04-12 11:50:00,321.89,322.05,321.78,322.05,430.0,303.4544,303.6052,303.3507,303.6052,430.0
2021-04-12 11:55:00,322.0,322.22,321.75,321.75,3052.0,303.5581,303.7655,303.3224,303.3224,3052.0
2021-04-12 12:00:00,321.52,321.58,321.36,321.53,18391.0,303.1056,303.1621,302.9547,303.115,18391.0
2021-04-12 12:05:00,321.48,321.52,320.92,321.1,1520.0,303.0679,303.1056,302.5399,302.7096,1520.0
2021-04-12 12:10:00,321.36,321.69,321.19,321.19,2700.0,302.9547,303.2658,302.7945,302.7945,2700.0
2021-04-12 12:15:00,321.26,321.27,320.83,321.03,1759.0,302.8605,302.8699,302.4551,302.6436,1759.0
2021-04-12 12:20:00,321.36,321.76,321.35,321.76,1694.0,302.9547,303.3318,302.9453,303.3318,1694.0
2021-04-12 12:25:00,321.8,321.83,321.43,321.82,1033.0,303.3695,303.3978,303.0207,303.3884,1033.0
2021-04-12 12:30:00,321.76,322.07,321.69,321.87,1602.0,303.3318,303.6241,303.2658,303.4355,1602.0
2021-04-12 12:35:00,321.76,322.31,321.61,321.83,2519.0,303.3318,303.8503,303.1904,303.3978,2519.0
2021-04-12 12:40:00,321.8,321.86,321.73,321.85,1314.0,303.3695,303.4261,303.3035,303.4167,1314.0
2021-04-12 12:45:00,321.93,321.96,321.86,321.86,900.0,303.4921,303.5204,303.4261,303.4261,900.0
2021-04-12 12:50:00,321.87,322.05,321.67,321.94,2000.0,303.4355,303.6052,303.247,303.5015,2000.0
2021-04-12 12:55:00,321.86,321.86,321.48,321.48,600.0,303.4261,303.4261,303.0679,303.0679,600.0
2021-04-12 13:00:00,321.58,321.58,321.44,321.47,1568.0,303.1621,303.1621,303.0302,303.0584,1568.0
2021-04-12 13:05:00,321.42,321.58,321.22,321.25,3639.0,303.0113,303.1621,302.8228,302.851,3639.0
2021-04-12 13:10:00,321.28,321.28,320.97,321.02,2263.0,302.8793,302.8793,302.5871,302.6342,2263.0
2021-04-12 13:15:00,321.0,321.04,320.7,320.9,3013.0,302.6154,302.6531,302.3325,302.5211,3013.0
2021-04-12 13:20:00,320.81,320.94,320.63,320.73,3180.0,302.4362,302.5588,302.2665,302.3608,3180.0
2021-04-12 13:25:00,320.81,320.86,320.49,320.5,1112.0,302.4362,302.4834,302.1346,302.144,1112.0
2021-04-12 13:30:00,320.5,320.74,320.43,320.63,3514.0,302.144,302.3702,302.078,302.2665,3514.0
2021-04-12 13:35:00,320.72,321.07,320.64,320.93,2864.0,302.3514,302.6813,302.276,302.5494,2864.0
2021-04-12 13:40:00,320.86,320.95,320.6,320.66,1959.0,302.4834,302.5682,302.2383,302.2948,1959.0
2021-04-12 13:45:00,320.71,320.94,320.71,320.86,7092.0,302.342,302.5588,302.342,302.4834,7092.0
2021-04-12 13:50:00,320.88,320.89,320.76,320.81,1104.0,302.5022,302.5117,302.3891,302.4362,1104.0
2021-04-12 13:55:00,320.87,321.25,320.81,321.1,6062.0,302.4928,302.851,302.4362,302.7096,6062.0
2021-04-12 14:00:00,321.19,321.35,321.07,321.2,2102.0,302.7945,302.9453,302.6813,302.8039,2102.0
2021-04-12 14:05:00,321.26,321.29,321.0,321.29,1350.0,302.8605,302.8887,302.6154,302.8887,1350.0
2021-04-12 14:10:00,321.19,321.21,321.04,321.04,3339.0,302.7945,302.8133,302.6531,302.6531,3339.0
2021-04-12 14:15:00,320.95,321.25,320.95,321.14,3193.0,302.5682,302.851,302.5682,302.7473,3193.0
2021-04-12 14:20:00,321.21,321.21,321.01,321.01,200.0,302.8133,302.8133,302.6248,302.6248,200.0
2021-04-12 14:25:00,321.04,321.12,320.89,321.12,3629.0,302.6531,302.7285,302.5117,302.7285,3629.0
2021-04-12 14:30:00,321.12,321.12,320.89,320.89,3862.0,302.7285,302.7285,302.5117,302.5117,3862.0
2021-04-12 14:35:00,320.97,321.12,320.97,321.05,2698.0,302.5871,302.7285,302.5871,302.6625,2698.0
2021-04-12 14:40:00,320.91,321.09,320.79,321.07,2407.0,302.5305,302.7002,302.4174,302.6813,2407.0
2021-04-12 14:45:00,320.84,321.15,320.84,321.09,2445.0,302.4645,302.7568,302.4645,302.7002,2445.0
2021-04-12 14:50:00,321.02,321.17,320.93,321.1,5089.0,302.6342,302.7756,302.5494,302.7096,5089.0
2021-04-12 14:55:00,321.11,321.14,320.79,320.92,2271.0,302.7191,302.7473,302.4174,302.5399,2271.0
2021-04-12 15:00:00,321.05,321.12,320.87,320.97,2443.0,302.6625,302.7285,302.4928,302.5871,2443.0
2021-04-12 15:05:00,320.77,320.83,320.56,320.58,11773.0,302.3985,302.4551,302.2006,302.2194,11773.0
2021-04-12 15:10:00,320.62,320.62,320.21,320.21,2876.0,302.2571,302.2571,301.8706,301.8706,2876.0
2021-04-12 15:15:00,320.27,320.27,319.94,320.07,10511.0,301.9272,301.9272,301.6161,301.7386,10511.0
2021-04-12 15:20:00,320.03,320.81,319.97,320.6,5501.0,301.7009,302.4362,301.6443,302.2383,5501.0
2021-04-12 15:25:00,320.71,320.96,320.68,320.91,2673.0,302.342,302.5776,302.3137,302.5305,2673.0
2021-04-12 15:30:00,320.91,321.14,320.91,320.92,2899.0,302.5305,302.7473,302.5305,302.5399,2899.0
2021-04-12 15:35:00,320.99,321.01,320.62,320.98,7959.0,302.6059,302.6248,302.2571,302.5965,7959.0
2021-04-12 15:40:00,321.0,321.13,320.87,320.91,3525.0,302.6154,302.7379,302.4928,302.5305,3525.0
2021-04-12 15:45:00,320.81,321.36,320.81,321.19,9274.0,302.4362,302.9547,302.4362,302.7945,9274.0
2021-04-12 15:50:00,321.12,321.19,320.79,321.18,18333.0,302.7285,302.7945,302.4174,302.785,18333.0
2021-04-12 15:55:00,321.15,321.37,320.42,321.18,45558.0,302.7568,302.9642,302.0686,302.785,45558.0
2021-04-13 09:30:00,319.71,320.25,318.5,318.5,13784.0,301.3992,301.9083,300.2585,300.2585,13784.0
2021-04-13 09:35:00,318.73,319.01,317.42,317.84,4110.0,300.4754,300.7393,299.2404,299.6363,4110.0
2021-04-13 09:40:00,317.84,317.84,316.29,316.29,6676.0,299.6363,299.6363,298.1751,298.1751,6676.0
2021-04-13 09:45:00,316.5,317.0,315.26,315.81,3988.0,298.3731,298.8444,297.2041,297.7226,3988.0
2021-04-13 09:50:00,316.02,316.05,314.73,314.76,7983.0,297.9206,297.9489,296.7045,296.7327,7983.0
2021-04-13 09:55:00,314.58,315.34,314.58,314.74,5403.0,296.563,297.2795,296.563,296.7139,5403.0
2021-04-13 10:00:00,315.05,315.59,314.83,315.38,2544.0,297.0061,297.5152,296.7987,297.3172,2544.0
2021-04-13 10:05:00,315.36,315.69,314.98,315.2,2793.0,297.2984,297.6095,296.9401,297.1475,2793.0
2021-04-13 10:10:00,315.21,315.21,314.4,314.4,4583.0,297.157,297.157,296.3934,296.3934,4583.0
2021-04-13 10:15:00,314.82,315.27,314.74,315.27,1750.0,296.7893,297.2135,296.7139,297.2135,1750.0
2021-04-13 10:20:00,315.66,315.97,315.23,315.91,5716.0,297.5812,297.8734,297.1758,297.8169,5716.0
2021-04-13 10:25:00,315.81,315.81,315.2,315.66,2988.0,297.7226,297.7226,297.1475,297.5812,2988.0
2021-04-13 10:30:00,315.56,315.91,315.3,315.61,8102.0,297.4869,297.8169,297.2418,297.5341,8102.0
2021-04-13 10:35:00,315.8,316.35,315.35,315.35,6033.0,297.7132,298.2317,297.2889,297.2889,6033.0
2021-04-13 10:40:00,315.48,315.64,315.12,315.64,4517.0,297.4115,297.5623,297.0721,297.5623,4517.0
2021-04-13 10:45:00,315.61,316.44,315.51,316.22,3916.0,297.5341,298.3165,297.4398,298.1091,3916.0
2021-04-13 10:50:00,316.24,316.88,315.65,316.88,13077.0,298.128,298.7313,297.5718,298.7313,13077.0
2021-04-13 10:55:00,316.8,316.97,316.54,316.9,2691.0,298.6559,298.8162,298.4108,298.7502,2691.0
2021-04-13 11:00:00,316.93,317.91,316.92,317.8,3347.0,298.7785,299.7023,298.769,299.5986,3347.0
2021-04-13 11:05:00,318.22,318.22,317.5,317.6,20938.0,299.9946,299.9946,299.3158,299.4101,20938.0
2021-04-13 11:10:00,317.72,317.74,317.32,317.57,3338.0,299.5232,299.5421,299.1461,299.3818,3338.0
2021-04-13 11:15:00,317.56,317.87,317.39,317.39,2562.0,299.3724,299.6646,299.2121,299.2121,2562.0
2021-04-13 11:20:00,317.6,318.38,317.57,318.04,4364.0,299.4101,300.1454,299.3818,299.8249,4364.0
2021-04-13 11:25:00,317.96,318.45,317.9,318.45,2112.0,299.7495,300.2114,299.6929,300.2114,2112.0
2021-04-13 11:30:00,318.36,318.48,317.95,318.09,2424.0,300.1266,300.2397,299.74,299.872,2424.0
2021-04-13 11:35:00,318.04,318.09,317.67,317.68,1860.0,299.8249,299.872,299.4761,299.4855,1860.0
2021-04-13 11:40:00,317.69,317.76,317.41,317.58,1700.0,299.4949,299.5609,299.231,299.3912,1700.0
2021-04-13 11:45:00,317.64,318.25,317.64,318.23,1800.0,299.4478,300.0229,299.4478,300.004,1800.0
2021-04-13 11:50:00,318.22,318.33,318.1,318.33,2288.0,299.9946,300.0983,299.8814,300.0983,2288.0
2021-04-13 11:55:00,318.54,318.54,317.99,318.0,1300.0,300.2962,300.2962,299.7777,299.7872,1300.0
2021-04-13 12:00:00,318.02,318.13,317.44,317.49,2265.0,299.806,299.9097,299.2592,299.3064,2265.0
2021-04-13 12:05:00,317.29,317.45,317.23,317.38,1695.0,299.1178,299.2687,299.0613,299.2027,1695.0
2021-04-13 12:10:00,317.15,317.15,316.79,317.15,2819.0,298.9859,298.9859,298.6465,298.9859,2819.0
2021-04-13 12:15:00,317.02,317.32,317.01,317.31,1114.0,298.8633,299.1461,298.8539,299.1367,1114.0
2021-04-13 12:20:00,317.37,317.57,317.37,317.52,1048.0,299.1933,299.3818,299.1933,299.3347,1048.0
2021-04-13 12:25:00,317.49,317.49,316.86,317.14,2849.0,299.3064,299.3064,298.7125,298.9764,2849.0
2021-04-13 12:30:00,317.15,317.15,316.9,316.9,500.0,298.9859,298.9859,298.7502,298.7502,500.0
2021-04-13 12:35:00,316.76,316.76,316.68,316.68,668.0,298.6182,298.6182,298.5428,298.5428,668.0
2021-04-13 12:40:00,316.78,316.79,316.38,316.38,1580.0,298.637,298.6465,298.26,298.26,1580.0
2021-04-13 12:45:00,316.38,316.71,316.38,316.71,3238.0,298.26,298.5711,298.26,298.5711,3238.0
2021-04-13 12:50:00,316.82,317.1,316.61,317.1,1489.0,298.6748,298.9387,298.4768,298.9387,1489.0
2021-04-13 12:55:00,316.99,317.04,316.79,316.9,1401.0,298.835,298.8822,298.6465,298.7502,1401.0
2021-04-13 13:00:00,316.8,317.03,316.8,316.84,1534.0,298.6559,298.8727,298.6559,298.6936,1534.0
2021-04-13 13:05:00,316.96,317.08,316.33,316.42,4792.0,298.8067,298.9199,298.2128,298.2977,4792.0
2021-04-13 13:10:00,316.35,316.39,316.18,316.37,2733.0,298.2317,298.2694,298.0714,298.2505,2733.0
2021-04-13 13:15:00,316.55,316.55,316.2,316.2,2645.0,298.4202,298.4202,298.0903,298.0903,2645.0
2021-04-13 13:20:00,316.22,316.42,316.14,316.42,1468.0,298.1091,298.2977,298.0337,298.2977,1468.0
2021-04-13 13:25:00,316.39,316.39,316.21,316.22,652.0,298.2694,298.2694,298.0997,298.1091,652.0
2021-04-13 13:30:00,316.36,316.56,316.28,316.36,4245.0,298.2411,298.4296,298.1657,298.2411,4245.0
2021-04-13 13:35:00,316.3,316.59,316.24,316.58,2600.0,298.1845,298.4579,298.128,298.4485,2600.0
2021-04-13 13:40:00,316.58,316.76,316.37,316.7,1678.0,298.4485,298.6182,298.2505,298.5616,1678.0
2021-04-13 13:45:00,316.61,316.68,316.23,316.28,2390.0,298.4768,298.5428,298.1185,298.1657,2390.0
2021-04-13 13:50:00,316.34,316.44,316.26,316.38,1440.0,298.2222,298.3165,298.1468,298.26,1440.0
2021-04-13 13:55:00,316.44,316.55,316.4,316.53,1900.0,298.3165,298.4202,298.2788,298.4014,1900.0
2021-04-13 14:00:00,316.52,317.15,316.52,317.15,1201.0,298.3919,298.9859,298.3919,298.9859,1201.0
2021-04-13 14:05:00,317.15,317.32,317.03,317.29,3475.0,298.9859,299.1461,298.8727,299.1178,3475.0
2021-04-13 14:10:00,317.25,318.01,317.25,318.01,2855.0,299.0801,299.7966,299.0801,299.7966,2855.0
2021-04-13 14:15:00,317.81,317.82,317.62,317.62,750.0,299.6081,299.6175,299.4289,299.4289,750.0
2021-04-13 14:20:00,317.41,317.72,317.3,317.71,1658.0,299.231,299.5232,299.1273,299.5138,1658.0
2021-04-13 14:25:00,317.87,317.98,317.72,317.97,1463.0,299.6646,299.7683,299.5232,299.7589,1463.0
2021-04-13 14:30:00,318.07,318.09,318.03,318.09,900.0,299.8532,299.872,299.8155,299.872,900.0
2021-04-13 14:35:00,317.95,317.97,317.54,317.6,1435.0,299.74,299.7589,299.3535,299.4101,1435.0
2021-04-13 14:40:00,317.35,318.13,317.32,317.87,2122.0,299.1744,299.9097,299.1461,299.6646,2122.0
2021-04-13 14:45:00,317.76,317.91,317.5,317.5,1526.0,299.5609,299.7023,299.3158,299.3158,1526.0
2021-04-13 14:50:00,317.72,317.72,317.2,317.43,3064.0,299.5232,299.5232,299.033,299.2498,3064.0
2021-04-13 14:55:00,317.53,317.76,317.53,317.64,2177.0,299.3441,299.5609,299.3441,299.4478,2177.0
2021-04-13 15:00:00,317.81,318.29,317.81,318.29,2601.0,299.6081,300.0606,299.6081,300.0606,2601.0
2021-04-13 15:05:00,318.17,318.6,318.17,318.36,2327.0,299.9474,300.3528,299.9474,300.1266,2327.0
2021-04-13 15:10:00,318.38,318.52,318.24,318.26,2890.0,300.1454,300.2774,300.0134,300.0323,2890.0
2021-04-13 15:15:00,318.24,318.26,317.78,317.97,2637.0,300.0134,300.0323,299.5798,299.7589,2637.0
2021-04-13 15:20:00,318.01,318.05,317.04,317.24,6737.0,299.7966,299.8343,298.8822,299.0707,6737.0
2021-04-13 15:25:00,317.29,317.29,316.85,316.99,3140.0,299.1178,299.1178,298.703,298.835,3140.0
2021-04-13 15:30:00,317.18,317.19,316.7,316.8,13726.0,299.0141,299.0236,298.5616,298.6559,13726.0
2021-04-13 15:35:00,316.75,316.8,316.35,316.74,5951.0,298.6088,298.6559,298.2317,298.5993,5951.0
2021-04-13 15:40:00,316.64,316.73,316.0,316.33,10864.0,298.5051,298.5899,297.9017,298.2128,10864.0
2021-04-13 15:45:00,316.21,316.31,315.91,316.0,26324.0,298.0997,298.194,297.8169,297.9017,26324.0
2021-04-13 15:50:00,316.11,316.11,315.46,315.5,38274.0,298.0054,298.0054,297.3926,297.4304,38274.0
2021-04-13 15:55:00,315.57,315.76,315.24,315.61,55586.0,297.4963,297.6755,297.1852,297.5341,55586.0
2021-04-14 09:30:00,317.01,318.47,316.5,318.34,10789.0,298.8539,300.2303,298.3731,300.1077,10789.0
2021-04-14 09:35:00,318.47,319.83,318.41,319.83,6265.0,300.2303,301.5124,300.1737,301.5124,6265.0
2021-04-14 09:40:00,319.49,319.99,318.79,318.86,3144.0,301.1918,301.6632,300.5319,300.5979,3144.0
2021-04-14 09:45:00,319.06,319.99,319.06,319.73,2830.0,300.7865,301.6632,300.7865,301.4181,2830.0
2021-04-14 09:50:00,320.17,320.66,320.0,320.32,1979.0,301.8329,302.2948,301.6726,301.9743,1979.0
2021-04-14 09:55:00,320.13,320.62,319.88,320.45,3649.0,301.7952,302.2571,301.5595,302.0969,3649.0
2021-04-14 10:00:00,320.19,320.58,320.03,320.3,3219.0,301.8517,302.2194,301.7009,301.9554,3219.0
2021-04-14 10:05:00,320.5,321.43,320.5,320.8,2602.0,302.144,303.0207,302.144,302.4268,2602.0
2021-04-14 10:10:00,320.66,321.12,320.31,321.12,1600.0,302.2948,302.7285,301.9649,302.7285,1600.0
2021-04-14 10:15:00,321.03,321.37,320.84,321.06,2783.0,302.6436,302.9642,302.4645,302.6719,2783.0
2021-04-14 10:20:00,321.19,321.3,319.91,320.3,2394.0,302.7945,302.8982,301.5878,301.9554,2394.0
2021-04-14 10:25:00,320.45,320.7,320.43,320.59,3940.0,302.0969,302.3325,302.078,302.2288,3940.0
2021-04-14 10:30:00,320.45,320.61,319.61,319.61,6718.0,302.0969,302.2477,301.305,301.305,6718.0
2021-04-14 10:35:00,319.61,319.61,319.2,319.4,4295.0,301.305,301.305,300.9184,301.107,4295.0
2021-04-14 10:40:00,319.41,320.71,319.41,320.57,2389.0,301.1164,302.342,301.1164,302.21,2389.0
2021-04-14 10:45:00,320.42,320.5,320.08,320.16,1614.0,302.0686,302.144,301.748,301.8235,1614.0
2021-04-14 10:50:00,320.14,320.49,320.04,320.04,3794.0,301.8046,302.1346,301.7103,301.7103,3794.0
2021-04-14 10:55:00,319.87,320.71,319.87,320.43,1600.0,301.5501,302.342,301.5501,302.078,1600.0
2021-04-14 11:00:00,320.85,321.11,320.25,320.35,2412.0,302.4739,302.7191,301.9083,302.0026,2412.0
2021-04-14 11:05:00,320.27,320.31,319.75,319.98,3581.0,301.9272,301.9649,301.4369,301.6538,3581.0
2021-04-14 11:10:00,320.16,321.0,320.16,321.0,1070.0,301.8235,302.6154,301.8235,302.6154,1070.0
2021-04-14 11:15:00,320.9,321.0,320.9,321.0,200.0,302.5211,302.6154,302.5211,302.6154,200.0
2021-04-14 11:20:00,321.11,321.11,320.69,320.77,1300.0,302.7191,302.7191,302.3231,302.3985,1300.0
2021-04-14 11:25:00,320.68,320.68,320.12,320.28,6442.0,302.3137,302.3137,301.7858,301.9366,6442.0
2021-04-14 11:30:00,320.2,320.2,319.77,319.86,5521.0,301.8612,301.8612,301.4558,301.5406,5521.0
2021-04-14 11:35:00,320.25,320.38,320.25,320.38,400.0,301.9083,302.0309,301.9083,302.0309,400.0
2021-04-14 11:40:00,320.28,320.34,319.99,319.99,900.0,301.9366,301.9932,301.6632,301.6632,900.0
2021-04-14 11:45:00,319.94,320.13,319.89,319.9,1616.0,301.6161,301.7952,301.5689,301.5784,1616.0
2021-04-14 11:50:00,319.68,319.8,319.45,319.45,1782.0,301.371,301.4841,301.1541,301.1541,1782.0
2021-04-14 11:55:00,319.5,319.65,319.33,319.64,2502.0,301.2013,301.3427,301.041,301.3332,2502.0
2021-04-14 12:00:00,319.45,319.61,319.15,319.59,2348.0,301.1541,301.305,300.8713,301.2861,2348.0
2021-04-14 12:05:00,319.47,319.57,319.34,319.55,1776.0,301.173,301.2673,301.0504,301.2484,1776.0
2021-04-14 12:10:00,319.41,319.45,319.0,319.02,2370.0,301.1164,301.1541,300.7299,300.7488,2370.0
2021-04-14 12:15:00,318.98,319.65,318.98,319.65,1897.0,300.711,301.3427,300.711,301.3427,1897.0
2021-04-14 12:20:00,319.6,319.75,319.57,319.6,801.0,301.2955,301.4369,301.2673,301.2955,801.0
2021-04-14 12:25:00,320.0,320.02,319.6,319.75,4737.0,301.6726,301.6915,301.2955,301.4369,4737.0
2021-04-14 12:30:00,319.9,319.9,319.77,319.78,500.0,301.5784,301.5784,301.4558,301.4652,500.0
2021-04-14 12:35:00,319.78,320.04,319.77,320.04,3022.0,301.4652,301.7103,301.4558,301.7103,3022.0
2021-04-14 12:40:00,320.1,320.57,320.1,320.57,2134.0,301.7669,302.21,301.7669,302.21,2134.0
2021-04-14 12:45:00,320.57,320.57,320.31,320.31,801.0,302.21,302.21,301.9649,301.9649,801.0
2021-04-14 12:50:00,320.27,320.48,320.08,320.48,700.0,301.9272,302.1251,301.748,302.1251,700.0
2021-04-14 12:55:00,320.4,320.4,320.12,320.23,1087.0,302.0497,302.0497,301.7858,301.8895,1087.0
2021-04-14 13:00:00,319.96,319.96,319.58,319.81,2100.0,301.6349,301.6349,301.2767,301.4935,2100.0
2021-04-14 13:05:00,319.93,320.12,319.89,319.97,700.0,301.6066,301.7858,301.5689,301.6443,700.0
2021-04-14 13:10:00,319.78,319.93,319.33,319.41,1670.0,301.4652,301.6066,301.041,301.1164,1670.0
2021-04-14 13:15:00,319.49,319.81,319.49,319.59,1425.0,301.1918,301.4935,301.1918,301.2861,1425.0
2021-04-14 13:20:00,319.8,319.99,319.71,319.99,1768.0,301.4841,301.6632,301.3992,301.6632,1768.0
2021-04-14 13:25:00,319.82,319.99,319.67,319.97,8551.0,301.5029,301.6632,301.3615,301.6443,8551.0
2021-04-14 13:30:00,320.0,320.02,319.47,319.47,2835.0,301.6726,301.6915,301.173,301.173,2835.0
2021-04-14 13:35:00,319.3,319.3,319.3,319.3,200.0,301.0127,301.0127,301.0127,301.0127,200.0
2021-04-14 13:40:00,319.25,319.76,319.25,319.59,2806.0,300.9656,301.4464,300.9656,301.2861,2806.0
2021-04-14 13:45:00,319.6,320.07,319.6,320.07,1575.0,301.2955,301.7386,301.2955,301.7386,1575.0
2021-04-14 13:50:00,320.14,320.22,319.98,320.22,1200.0,301.8046,301.88,301.6538,301.88,1200.0
2021-04-14 13:55:00,320.27,320.6,319.61,319.61,3854.0,301.9272,302.2383,301.305,301.305,3854.0
2021-04-14 14:00:00,319.91,319.91,319.36,319.87,1502.0,301.5878,301.5878,301.0693,301.5501,1502.0
2021-04-14 14:05:00,319.76,319.76,319.0,319.1,3282.0,301.4464,301.4464,300.7299,300.8242,3282.0
2021-04-14 14:10:00,319.29,319.48,319.02,319.27,2200.0,301.0033,301.1824,300.7488,300.9844,2200.0
2021-04-14 14:15:00,319.41,319.41,318.89,318.89,1407.0,301.1164,301.1164,300.6262,300.6262,1407.0
2021-04-14 14:20:00,319.35,319.73,319.35,319.73,1932.0,301.0599,301.4181,301.0599,301.4181,1932.0
2021-04-14 14:25:00,319.83,319.83,319.41,319.41,1796.0,301.5124,301.5124,301.1164,301.1164,1796.0
2021-04-14 14:30:00,319.44,319.44,319.19,319.19,801.0,301.1447,301.1447,300.909,300.909,801.0
2021-04-14 14:35:00,319.14,319.14,318.92,319.11,1000.0,300.8619,300.8619,300.6545,300.8336,1000.0
2021-04-14 14:40:00,319.3,319.52,319.19,319.52,940.0,301.0127,301.2201,300.909,301.2201,940.0
2021-04-14 14:45:00,319.36,319.52,319.3,319.3,2489.0,301.0693,301.2201,301.0127,301.0127,2489.0
2021-04-14 14:50:00,319.06,319.1,318.81,319.05,2000.0,300.7865,300.8242,300.5508,300.777,2000.0
2021-04-14 14:55:00,318.91,319.22,318.52,318.78,3962.0,300.6451,300.9373,300.2774,300.5225,3962.0
2021-04-14 15:00:00,318.51,318.7,318.29,318.67,3427.0,300.268,300.4471,300.0606,300.4188,3427.0
2021-04-14 15:05:00,318.49,318.97,318.48,318.73,11470.0,300.2491,300.7016,300.2397,300.4754,11470.0
2021-04-14 15:10:00,318.83,318.95,318.58,318.75,4828.0,300.5696,300.6828,300.334,300.4942,4828.0
2021-04-14 15:15:00,318.99,319.11,318.75,318.75,3315.0,300.7205,300.8336,300.4942,300.4942,3315.0
2021-04-14 15:20:00,318.69,319.14,318.47,319.09,5213.0,300.4377,300.8619,300.2303,300.8147,5213.0
2021-04-14 15:25:00,319.17,319.17,318.92,319.09,3302.0,300.8902,300.8902,300.6545,300.8147,3302.0
2021-04-14 15:30:00,318.98,319.39,318.92,319.21,8061.0,300.711,301.0976,300.6545,300.9279,8061.0
2021-04-14 15:35:00,319.0,319.0,318.47,318.65,3089.0,300.7299,300.7299,300.2303,300.3999,3089.0
2021-04-14 15:40:00,318.73,318.73,318.14,318.38,4645.0,300.4754,300.4754,299.9192,300.1454,4645.0
2021-04-14 15:45:00,318.45,318.47,317.92,318.21,7078.0,300.2114,300.2303,299.7118,299.9851,7078.0
2021-04-14 15:50:00,318.05,318.24,317.38,317.9,15095.0,299.8343,300.0134,299.2027,299.6929,15095.0
2021-04-14 15:55:00,317.95,318.15,317.39,317.66,37394.0,299.74,299.9286,299.2121,299.4666,37394.0
2021-04-15 09:30:00,319.68,320.25,319.05,319.05,8237.0,301.371,301.9083,300.777,300.777,8237.0
2021-04-15 09:35:00,319.71,320.05,318.76,318.85,3393.0,301.3992,301.7198,300.5036,300.5885,3393.0
2021-04-15 09:40:00,318.9,318.9,318.24,318.24,1619.0,300.6356,300.6356,300.0134,300.0134,1619.0
2021-04-15 09:45:00,318.12,318.12,317.12,317.12,1386.0,299.9003,299.9003,298.9576,298.9576,1386.0
2021-04-15 09:50:00,316.88,316.9,315.68,315.92,3763.0,298.7313,298.7502,297.6,297.8263,3763.0
2021-04-15 09:55:00,315.78,316.68,315.24,316.48,3820.0,297.6943,298.5428,297.1852,298.3542,3820.0
2021-04-15 10:00:00,316.55,316.55,315.81,315.81,3353.0,298.4202,298.4202,297.7226,297.7226,3353.0
2021-04-15 10:05:00,315.63,316.44,315.6,316.44,4564.0,297.5529,298.3165,297.5246,298.3165,4564.0
2021-04-15 10:10:00,316.6,316.92,316.4,316.77,2389.0,298.4674,298.769,298.2788,298.6276,2389.0
2021-04-15 10:15:00,316.62,316.87,316.02,316.02,1406.0,298.4862,298.7219,297.9206,297.9206,1406.0
2021-04-15 10:20:00,316.19,316.68,316.19,316.34,1204.0,298.0808,298.5428,298.0808,298.2222,1204.0
2021-04-15 10:25:00,316.52,316.58,315.98,315.98,900.0,298.3919,298.4485,297.8829,297.8829,900.0
2021-04-15 10:30:00,316.55,317.16,316.54,317.16,2847.0,298.4202,298.9953,298.4108,298.9953,2847.0
2021-04-15 10:35:00,316.87,317.35,316.73,316.99,2283.0,298.7219,299.1744,298.5899,298.835,2283.0
2021-04-15 10:40:00,317.1,318.17,317.03,317.79,800.0,298.9387,299.9474,298.8727,299.5892,800.0
2021-04-15 10:45:00,317.84,317.96,317.76,317.96,806.0,299.6363,299.7495,299.5609,299.7495,806.0
2021-04-15 10:50:00,317.73,317.73,317.15,317.4,3304.0,299.5326,299.5326,298.9859,299.2215,3304.0
2021-04-15 10:55:00,317.32,317.81,317.29,317.81,1799.0,299.1461,299.6081,299.1178,299.6081,1799.0
2021-04-15 11:00:00,318.01,318.09,317.69,317.69,1065.0,299.7966,299.872,299.4949,299.4949,1065.0
2021-04-15 11:05:00,317.77,318.04,317.76,318.02,755.0,299.5703,299.8249,299.5609,299.806,755.0
2021-04-15 11:10:00,317.8,317.8,317.35,317.43,1600.0,299.5986,299.5986,299.1744,299.2498,1600.0
2021-04-15 11:15:00,317.48,317.48,317.2,317.25,700.0,299.297,299.297,299.033,299.0801,700.0
2021-04-15 11:20:00,317.09,317.24,316.91,317.17,1728.0,298.9293,299.0707,298.7596,299.0047,1728.0
2021-04-15 11:25:00,317.3,317.51,317.21,317.38,1100.0,299.1273,299.3252,299.0424,299.2027,1100.0
2021-04-15 11:30:00,317.62,317.65,317.23,317.38,2060.0,299.4289,299.4572,299.0613,299.2027,2060.0
2021-04-15 11:35:00,317.7,318.21,317.7,318.07,400.0,299.5044,299.9851,299.5044,299.8532,400.0
2021-04-15 11:40:00,317.97,318.44,317.82,318.31,3067.0,299.7589,300.202,299.6175,300.0794,3067.0
2021-04-15 11:45:00,318.37,318.81,318.36,318.65,1472.0,300.136,300.5508,300.1266,300.3999,1472.0
2021-04-15 11:50:00,318.74,319.11,318.72,319.11,1000.0,300.4848,300.8336,300.4659,300.8336,1000.0
2021-04-15 11:55:00,319.11,319.3,318.89,319.23,3595.0,300.8336,301.0127,300.6262,300.9467,3595.0
2021-04-15 12:00:00,319.1,319.1,318.81,318.94,1080.0,300.8242,300.8242,300.5508,300.6733,1080.0
2021-04-15 12:05:00,318.79,319.44,318.79,319.44,1608.0,300.5319,301.1447,300.5319,301.1447,1608.0
2021-04-15 12:10:00,319.24,319.3,319.05,319.13,2211.0,300.9562,301.0127,300.777,300.8525,2211.0
2021-04-15 12:15:00,319.18,319.29,319.09,319.29,817.0,300.8996,301.0033,300.8147,301.0033,817.0
2021-04-15 12:20:00,319.06,319.18,318.87,319.18,2550.0,300.7865,300.8996,300.6073,300.8996,2550.0
2021-04-15 12:25:00,319.06,319.07,318.77,318.86,1157.0,300.7865,300.7959,300.5131,300.5979,1157.0
2021-04-15 12:30:00,318.85,319.26,318.85,319.1,1369.0,300.5885,300.975,300.5885,300.8242,1369.0
2021-04-15 12:35:00,318.96,319.13,318.75,318.98,1166.0,300.6922,300.8525,300.4942,300.711,1166.0
2021-04-15 12:40:00,319.0,319.2,318.78,318.78,3828.0,300.7299,300.9184,300.5225,300.5225,3828.0
2021-04-15 12:45:00,318.93,319.24,318.93,319.18,3000.0,300.6639,300.9562,300.6639,300.8996,3000.0
2021-04-15 12:50:00,319.21,319.21,319.13,319.14,808.0,300.9279,300.9279,300.8525,300.8619,808.0
2021-04-15 12:55:00,319.23,319.23,318.8,318.81,700.0,300.9467,300.9467,300.5414,300.5508,700.0
2021-04-15 13:00:00,318.72,319.06,318.72,318.8,1200.0,300.4659,300.7865,300.4659,300.5414,1200.0
2021-04-15 13:05:00,318.88,318.88,318.53,318.62,700.0,300.6168,300.6168,300.2868,300.3717,700.0
2021-04-15 13:10:00,318.65,318.66,318.23,318.31,1900.0,300.3999,300.4094,300.004,300.0794,1900.0
2021-04-15 13:15:00,318.47,318.61,318.03,318.1,2624.0,300.2303,300.3622,299.8155,299.8814,2624.0
2021-04-15 13:20:00,317.98,318.54,317.98,318.38,1607.0,299.7683,300.2962,299.7683,300.1454,1607.0
2021-04-15 13:25:00,318.28,318.32,317.87,317.87,1000.0,300.0511,300.0888,299.6646,299.6646,1000.0
2021-04-15 13:30:00,317.89,318.26,317.89,318.26,665.0,299.6835,300.0323,299.6835,300.0323,665.0
2021-04-15 13:35:00,318.21,318.59,318.21,318.59,770.0,299.9851,300.3434,299.9851,300.3434,770.0
2021-04-15 13:40:00,318.49,318.55,318.3,318.45,1057.0,300.2491,300.3057,300.07,300.2114,1057.0
2021-04-15 13:45:00,318.45,318.59,318.41,318.59,3078.0,300.2114,300.3434,300.1737,300.3434,3078.0
2021-04-15 13:50:00,318.5,318.72,318.5,318.72,1500.0,300.2585,300.4659,300.2585,300.4659,1500.0
2021-04-15 13:55:00,318.93,318.93,318.61,318.61,2810.0,300.6639,300.6639,300.3622,300.3622,2810.0
2021-04-15 14:00:00,318.85,319.29,318.76,318.91,1000.0,300.5885,301.0033,300.5036,300.6451,1000.0
2021-04-15 14:05:00,318.95,319.03,318.56,318.61,2489.0,300.6828,300.7582,300.3151,300.3622,2489.0
2021-04-15 14:10:00,318.15,318.4,318.14,318.15,2363.0,299.9286,300.1643,299.9192,299.9286,2363.0
2021-04-15 14:15:00,318.34,318.59,318.16,318.21,5007.0,300.1077,300.3434,299.938,299.9851,5007.0
2021-04-15 14:20:00,318.34,318.96,318.31,318.75,1677.0,300.1077,300.6922,300.0794,300.4942,1677.0
2021-04-15 14:25:00,318.86,319.09,318.73,319.02,1300.0,300.5979,300.8147,300.4754,300.7488,1300.0
2021-04-15 14:30:00,318.96,319.14,318.86,318.86,898.0,300.6922,300.8619,300.5979,300.5979,898.0
2021-04-15 14:35:00,318.91,319.25,318.9,319.25,950.0,300.6451,300.9656,300.6356,300.9656,950.0
2021-04-15 14:40:00,319.06,319.15,317.77,318.68,5882.0,300.7865,300.8713,299.5703,300.4282,5882.0
2021-04-15 14:45:00,318.61,318.63,318.4,318.4,1658.0,300.3622,300.3811,300.1643,300.1643,1658.0
2021-04-15 14:50:00,318.47,318.65,318.24,318.24,3819.0,300.2303,300.3999,300.0134,300.0134,3819.0
2021-04-15 14:55:00,318.37,318.47,318.18,318.28,3709.0,300.136,300.2303,299.9569,300.0511,3709.0
2021-04-15 15:00:00,318.56,318.63,318.25,318.46,5665.0,300.3151,300.3811,300.0229,300.2208,5665.0
2021-04-15 15:05:00,318.46,318.55,318.27,318.27,3977.0,300.2208,300.3057,300.0417,300.0417,3977.0
2021-04-15 15:10:00,318.29,318.32,318.03,318.23,1910.0,300.0606,300.0888,299.8155,300.004,1910.0
2021-04-15 15:15:00,318.14,318.35,317.98,318.25,3351.0,299.9192,300.1171,299.7683,300.0229,3351.0
2021-04-15 15:20:00,318.24,318.35,317.77,317.88,3000.0,300.0134,300.1171,299.5703,299.674,3000.0
2021-04-15 15:25:00,317.93,317.93,317.63,317.69,3538.0,299.7212,299.7212,299.4384,299.4949,3538.0
2021-04-15 15:30:00,317.83,318.47,317.83,318.41,7218.0,299.6269,300.2303,299.6269,300.1737,7218.0
2021-04-15 15:35:00,318.39,318.47,318.14,318.35,6323.0,300.1548,300.2303,299.9192,300.1171,6323.0
2021-04-15 15:40:00,318.42,318.6,318.21,318.44,8800.0,300.1831,300.3528,299.9851,300.202,8800.0
2021-04-15 15:45:00,318.44,318.83,317.19,318.22,11741.0,300.202,300.5696,299.0236,299.9946,11741.0
2021-04-15 15:50:00,318.34,318.61,318.16,318.21,13738.0,300.1077,300.3622,299.938,299.9851,13738.0
2021-04-15 15:55:00,318.2,318.61,317.64,318.61,34808.0,299.9757,300.3622,299.4478,300.3622,34808.0
2021-04-16 09:30:00,321.63,323.33,321.1,322.96,43965.0,303.2093,304.8119,302.7096,304.4631,43965.0
2021-04-16 09:35:00,323.14,323.48,322.65,322.65,4493.0,304.6328,304.9533,304.1709,304.1709,4493.0
2021-04-16 09:40:00,322.63,322.99,321.29,321.38,7706.0,304.152,304.4914,302.8887,302.9736,7706.0
2021-04-16 09:45:00,321.73,321.73,321.29,321.38,5504.0,303.3035,303.3035,302.8887,302.9736,5504.0
2021-04-16 09:50:00,321.41,321.41,320.32,320.54,4339.0,303.0019,303.0019,301.9743,302.1817,4339.0
2021-04-16 09:55:00,320.4,320.87,320.21,320.22,1989.0,302.0497,302.4928,301.8706,301.88,1989.0
2021-04-16 10:00:00,319.55,320.11,319.29,319.5,1750.0,301.2484,301.7763,301.0033,301.2013,1750.0
2021-04-16 10:05:00,319.5,319.84,318.62,318.63,5835.0,301.2013,301.5218,300.3717,300.3811,5835.0
2021-04-16 10:10:00,318.61,318.89,318.25,318.49,5507.0,300.3622,300.6262,300.0229,300.2491,5507.0
2021-04-16 10:15:00,318.49,319.42,318.37,318.95,3793.0,300.2491,301.1258,300.136,300.6828,3793.0
2021-04-16 10:20:00,318.87,319.45,318.78,319.45,5234.0,300.6073,301.1541,300.5225,301.1541,5234.0
2021-04-16 10:25:00,319.5,319.5,319.06,319.25,3960.0,301.2013,301.2013,300.7865,300.9656,3960.0
2021-04-16 10:30:00,319.31,319.43,318.95,319.35,4597.0,301.0221,301.1353,300.6828,301.0599,4597.0
2021-04-16 10:35:00,319.26,319.65,318.75,319.6,4822.0,300.975,301.3427,300.4942,301.2955,4822.0
2021-04-16 10:40:00,319.7,320.62,319.7,319.97,11550.0,301.3898,302.2571,301.3898,301.6443,11550.0
2021-04-16 10:45:00,319.98,320.24,319.88,320.1,11149.0,301.6538,301.8989,301.5595,301.7669,11149.0
2021-04-16 10:50:00,319.95,319.98,319.72,319.88,3203.0,301.6255,301.6538,301.4087,301.5595,3203.0
2021-04-16 10:55:00,319.88,320.33,319.8,319.95,3685.0,301.5595,301.9837,301.4841,301.6255,3685.0
2021-04-16 11:00:00,320.05,320.14,319.93,320.0,1898.0,301.7198,301.8046,301.6066,301.6726,1898.0
2021-04-16 11:05:00,320.0,320.54,319.93,320.21,6924.0,301.6726,302.1817,301.6066,301.8706,6924.0
2021-04-16 11:10:00,320.19,320.24,319.29,319.33,1639.0,301.8517,301.8989,301.0033,301.041,1639.0
2021-04-16 11:15:00,319.45,319.75,319.43,319.61,2392.0,301.1541,301.4369,301.1353,301.305,2392.0
2021-04-16 11:20:00,319.83,320.0,319.66,319.66,3225.0,301.5124,301.6726,301.3521,301.3521,3225.0
2021-04-16 11:25:00,319.65,319.96,319.65,319.69,1803.0,301.3427,301.6349,301.3427,301.3804,1803.0
2021-04-16 11:30:00,319.63,319.95,319.4,319.88,4001.0,301.3238,301.6255,301.107,301.5595,4001.0
2021-04-16 11:35:00,319.82,319.95,319.67,319.67,1413.0,301.5029,301.6255,301.3615,301.3615,1413.0
2021-04-16 11:40:00,319.32,319.32,318.91,319.13,2301.0,301.0316,301.0316,300.6451,300.8525,2301.0
2021-04-16 11:45:00,319.12,319.32,319.0,319.32,2864.0,300.843,301.0316,300.7299,301.0316,2864.0
2021-04-16 11:50:00,319.36,319.36,319.02,319.34,2199.0,301.0693,301.0693,300.7488,301.0504,2199.0
2021-04-16 11:55:00,319.31,319.35,318.62,318.62,1863.0,301.0221,301.0599,300.3717,300.3717,1863.0
2021-04-16 12:00:00,318.69,319.44,318.6,319.44,1866.0,300.4377,301.1447,300.3528,301.1447,1866.0
2021-04-16 12:05:00,319.4,319.49,319.01,319.01,4569.0,301.107,301.1918,300.7393,300.7393,4569.0
2021-04-16 12:10:00,318.68,318.99,318.68,318.88,2953.0,300.4282,300.7205,300.4282,300.6168,2953.0
2021-04-16 12:15:00,318.84,318.99,318.64,318.65,1366.0,300.5791,300.7205,300.3905,300.3999,1366.0
2021-04-16 12:20:00,318.52,318.63,318.39,318.54,2420.0,300.2774,300.3811,300.1548,300.2962,2420.0
2021-04-16 12:25:00,318.37,318.37,318.24,318.3,860.0,300.136,300.136,300.0134,300.07,860.0
2021-04-16 12:30:00,318.3,318.41,318.05,318.34,3846.0,300.07,300.1737,299.8343,300.1077,3846.0
2021-04-16 12:35:00,318.44,318.76,318.33,318.42,1231.0,300.202,300.5036,300.0983,300.1831,1231.0
2021-04-16 12:40:00,318.41,318.64,318.41,318.64,987.0,300.1737,300.3905,300.1737,300.3905,987.0
2021-04-16 12:45:00,318.64,318.79,318.31,318.37,3401.0,300.3905,300.5319,300.0794,300.136,3401.0
2021-04-16 12:50:00,318.2,318.2,317.6,318.04,3961.0,299.9757,299.9757,299.4101,299.8249,3961.0
2021-04-16 12:55:00,318.08,318.25,317.98,318.25,1110.0,299.8626,300.0229,299.7683,300.0229,1110.0
2021-04-16 13:00:00,318.38,318.54,318.15,318.16,3536.0,300.1454,300.2962,299.9286,299.938,3536.0
2021-04-16 13:05:00,318.26,318.54,318.25,318.38,2785.0,300.0323,300.2962,300.0229,300.1454,2785.0
2021-04-16 13:10:00,318.46,318.97,318.45,318.61,4414.0,300.2208,300.7016,300.2114,300.3622,4414.0
2021-04-16 13:15:00,318.61,318.76,318.4,318.52,3568.0,300.3622,300.5036,300.1643,300.2774,3568.0
2021-04-16 13:20:00,318.52,318.79,318.27,318.63,2974.0,300.2774,300.5319,300.0417,300.3811,2974.0
2021-04-16 13:25:00,318.64,318.76,318.36,318.36,4292.0,300.3905,300.5036,300.1266,300.1266,4292.0
2021-04-16 13:30:00,318.36,318.53,318.27,318.53,1241.0,300.1266,300.2868,300.0417,300.2868,1241.0
2021-04-16 13:35:00,318.59,318.6,318.37,318.56,1819.0,300.3434,300.3528,300.136,300.3151,1819.0
2021-04-16 13:40:00,318.44,318.7,318.39,318.39,3400.0,300.202,300.4471,300.1548,300.1548,3400.0
2021-04-16 13:45:00,318.36,318.81,318.36,318.75,1700.0,300.1266,300.5508,300.1266,300.4942,1700.0
2021-04-16 13:50:00,318.69,319.11,318.69,319.04,1110.0,300.4377,300.8336,300.4377,300.7676,1110.0
2021-04-16 13:55:00,319.09,319.22,318.93,319.06,700.0,300.8147,300.9373,300.6639,300.7865,700.0
2021-04-16 14:00:00,318.92,319.3,318.52,319.3,2061.0,300.6545,301.0127,300.2774,301.0127,2061.0
2021-04-16 14:05:00,319.3,319.71,319.14,319.71,3965.0,301.0127,301.3992,300.8619,301.3992,3965.0
2021-04-16 14:10:00,319.61,319.73,319.58,319.58,2233.0,301.305,301.4181,301.2767,301.2767,2233.0
2021-04-16 14:15:00,319.99,320.04,319.79,320.04,600.0,301.6632,301.7103,301.4747,301.7103,600.0
2021-04-16 14:20:00,320.02,320.44,319.95,320.28,2289.0,301.6915,302.0874,301.6255,301.9366,2289.0
2021-04-16 14:25:00,320.27,320.64,320.27,320.64,1807.0,301.9272,302.276,301.9272,302.276,1807.0
2021-04-16 14:30:00,320.54,320.54,320.41,320.48,889.0,302.1817,302.1817,302.0591,302.1251,889.0
2021-04-16 14:35:00,320.49,320.49,320.14,320.28,1432.0,302.1346,302.1346,301.8046,301.9366,1432.0
2021-04-16 14:40:00,320.25,320.26,319.84,320.02,3377.0,301.9083,301.9177,301.5218,301.6915,3377.0
2021-04-16 14:45:00,320.0,320.22,319.99,320.17,6208.0,301.6726,301.88,301.6632,301.8329,6208.0
2021-04-16 14:50:00,320.31,320.45,320.17,320.45,2458.0,301.9649,302.0969,301.8329,302.0969,2458.0
2021-04-16 14:55:00,320.45,320.67,320.43,320.6,1749.0,302.0969,302.3043,302.078,302.2383,1749.0
2021-04-16 15:00:00,320.61,320.72,320.54,320.64,1428.0,302.2477,302.3514,302.1817,302.276,1428.0
2021-04-16 15:05:00,320.67,321.05,320.67,320.8,1600.0,302.3043,302.6625,302.3043,302.4268,1600.0
2021-04-16 15:10:00,320.92,321.1,320.81,321.1,684.0,302.5399,302.7096,302.4362,302.7096,684.0
2021-04-16 15:15:00,321.0,321.0,320.5,320.61,2687.0,302.6154,302.6154,302.144,302.2477,2687.0
2021-04-16 15:20:00,320.86,321.04,320.68,321.04,1670.0,302.4834,302.6531,302.3137,302.6531,1670.0
2021-04-16 15:25:00,320.86,321.21,320.86,321.15,2371.0,302.4834,302.8133,302.4834,302.7568,2371.0
2021-04-16 15:30:00,321.14,321.24,320.95,321.2,6760.0,302.7473,302.8416,302.5682,302.8039,6760.0
2021-04-16 15:35:00,321.1,321.19,320.73,321.04,3545.0,302.7096,302.7945,302.3608,302.6531,3545.0
2021-04-16 15:40:00,321.05,321.13,320.54,320.85,6403.0,302.6625,302.7379,302.1817,302.4739,6403.0
2021-04-16 15:45:00,320.84,321.41,320.73,321.25,8344.0,302.4645,303.0019,302.3608,302.851,8344.0
2021-04-16 15:50:00,321.18,321.68,321.0,321.41,15141.0,302.785,303.2564,302.6154,303.0019,15141.0
2021-04-16 15:55:00,321.35,321.35,320.72,321.1,26779.0,302.9453,302.9453,302.3514,302.7096,26779.0
2021-04-19 09:30:00,320.0,320.0,318.6,318.6,9014.0,301.6726,301.6726,300.3528,300.3528,9014.0
2021-04-19 09:35:00,318.25,319.15,318.25,319.15,1578.0,300.0229,300.8713,300.0229,300.8713,1578.0
2021-04-19 09:40:00,319.2,319.2,319.11,319.12,606.0,300.9184,300.9184,300.8336,300.843,606.0
2021-04-19 09:45:00,318.82,319.4,318.44,319.01,3507.0,300.5602,301.107,300.202,300.7393,3507.0
2021-04-19 09:50:00,319.04,319.13,318.03,318.03,1968.0,300.7676,300.8525,299.8155,299.8155,1968.0
2021-04-19 09:55:00,318.03,318.06,317.65,317.65,999.0,299.8155,299.8437,299.4572,299.4572,999.0
2021-04-19 10:00:00,317.18,317.41,316.77,317.1,2928.0,299.0141,299.231,298.6276,298.9387,2928.0
2021-04-19 10:05:00,316.82,317.35,316.82,317.13,1282.0,298.6748,299.1744,298.6748,298.967,1282.0
2021-04-19 10:10:00,316.65,317.26,316.65,317.26,2646.0,298.5145,299.0896,298.5145,299.0896,2646.0
2021-04-19 10:15:00,317.54,317.91,317.54,317.7,952.0,299.3535,299.7023,299.3535,299.5044,952.0
2021-04-19 10:20:00,317.54,317.83,317.47,317.55,3474.0,299.3535,299.6269,299.2875,299.3629,3474.0
2021-04-19 10:25:00,317.61,318.22,317.61,318.04,2537.0,299.4195,299.9946,299.4195,299.8249,2537.0
2021-04-19 10:30:00,317.79,318.33,317.75,318.11,6947.0,299.5892,300.0983,299.5515,299.8909,6947.0
2021-04-19 10:35:00,317.88,318.51,317.83,318.17,3048.0,299.674,300.268,299.6269,299.9474,3048.0
2021-04-19 10:40:00,317.99,317.99,316.85,317.01,1800.0,299.7777,299.7777,298.703,298.8539,1800.0
2021-04-19 10:45:00,316.79,316.81,316.22,316.29,3951.0,298.6465,298.6653,298.1091,298.1751,3951.0
2021-04-19 10:50:00,316.31,316.91,316.17,316.91,1515.0,298.194,298.7596,298.062,298.7596,1515.0
2021-04-19 10:55:00,316.78,316.78,315.91,316.06,2735.0,298.637,298.637,297.8169,297.9583,2735.0
2021-04-19 11:00:00,315.96,316.17,315.8,315.81,3431.0,297.864,298.062,297.7132,297.7226,3431.0
2021-04-19 11:05:00,315.77,316.12,315.52,315.82,2197.0,297.6849,298.0148,297.4492,297.732,2197.0
2021-04-19 11:10:00,315.69,316.01,315.69,316.0,2791.0,297.6095,297.9111,297.6095,297.9017,2791.0
2021-04-19 11:15:00,316.14,316.79,316.13,316.79,2729.0,298.0337,298.6465,298.0243,298.6465,2729.0
2021-04-19 11:20:00,316.63,316.79,315.99,316.41,2600.0,298.4956,298.6465,297.8923,298.2882,2600.0
2021-04-19 11:25:00,316.28,316.94,316.28,316.94,3556.0,298.1657,298.7879,298.1657,298.7879,3556.0
2021-04-19 11:30:00,316.85,317.38,316.85,317.27,2634.0,298.703,299.2027,298.703,299.099,2634.0
2021-04-19 11:35:00,317.38,317.39,317.28,317.28,500.0,299.2027,299.2121,299.1084,299.1084,500.0
2021-04-19 11:40:00,317.28,317.28,316.44,316.44,2391.0,299.1084,299.1084,298.3165,298.3165,2391.0
2021-04-19 11:45:00,316.51,316.79,316.38,316.79,2572.0,298.3825,298.6465,298.26,298.6465,2572.0
2021-04-19 11:50:00,317.01,317.32,317.01,317.32,1037.0,298.8539,299.1461,298.8539,299.1461,1037.0
2021-04-19 11:55:00,317.38,317.38,316.92,316.94,1300.0,299.2027,299.2027,298.769,298.7879,1300.0
2021-04-19 12:00:00,316.96,317.28,316.96,317.13,1833.0,298.8067,299.1084,298.8067,298.967,1833.0
2021-04-19 12:05:00,316.84,317.61,316.84,317.52,8264.0,298.6936,299.4195,298.6936,299.3347,8264.0
2021-04-19 12:10:00,317.52,317.95,317.49,317.9,4098.0,299.3347,299.74,299.3064,299.6929,4098.0
2021-04-19 12:15:00,317.95,318.11,317.58,317.75,3000.0,299.74,299.8909,299.3912,299.5515,3000.0
2021-04-19 12:20:00,317.75,317.8,317.49,317.8,1415.0,299.5515,299.5986,299.3064,299.5986,1415.0
2021-04-19 12:25:00,317.49,317.56,316.89,317.07,5525.0,299.3064,299.3724,298.7407,298.9104,5525.0
2021-04-19 12:30:00,317.1,317.16,316.67,316.72,2888.0,298.9387,298.9953,298.5333,298.5805,2888.0
2021-04-19 12:35:00,316.93,316.93,316.43,316.62,700.0,298.7785,298.7785,298.3071,298.4862,700.0
2021-04-19 12:40:00,316.45,316.45,316.01,316.01,1175.0,298.3259,298.3259,297.9111,297.9111,1175.0
2021-04-19 12:45:00,316.16,316.52,316.15,316.43,1521.0,298.0526,298.3919,298.0431,298.3071,1521.0
2021-04-19 12:50:00,316.54,316.6,316.53,316.57,710.0,298.4108,298.4674,298.4014,298.4391,710.0
2021-04-19 12:55:00,316.49,316.49,316.26,316.26,707.0,298.3637,298.3637,298.1468,298.1468,707.0
2021-04-19 13:00:00,316.47,316.59,316.34,316.56,15089.0,298.3448,298.4579,298.2222,298.4296,15089.0
2021-04-19 13:05:00,316.48,316.66,316.25,316.25,5104.0,298.3542,298.5239,298.1374,298.1374,5104.0
2021-04-19 13:10:00,316.4,316.45,316.13,316.13,1910.0,298.2788,298.3259,298.0243,298.0243,1910.0
2021-04-19 13:15:00,316.29,316.52,316.2,316.38,4839.0,298.1751,298.3919,298.0903,298.26,4839.0
2021-04-19 13:20:00,316.41,316.5,316.17,316.17,3679.0,298.2882,298.3731,298.062,298.062,3679.0
2021-04-19 13:25:00,316.19,316.26,315.94,316.08,6167.0,298.0808,298.1468,297.8452,297.9771,6167.0
2021-04-19 13:30:00,316.09,316.2,315.9,316.0,3082.0,297.9866,298.0903,297.8074,297.9017,3082.0
2021-04-19 13:35:00,316.0,316.22,315.88,316.22,5424.0,297.9017,298.1091,297.7886,298.1091,5424.0
2021-04-19 13:40:00,316.07,316.15,315.94,316.02,4698.0,297.9677,298.0431,297.8452,297.9206,4698.0
2021-04-19 13:45:00,316.12,316.66,316.12,316.4,2870.0,298.0148,298.5239,298.0148,298.2788,2870.0
2021-04-19 13:50:00,316.41,316.46,316.07,316.16,3807.0,298.2882,298.3354,297.9677,298.0526,3807.0
2021-04-19 13:55:00,316.16,316.39,316.05,316.32,2897.0,298.0526,298.2694,297.9489,298.2034,2897.0
2021-04-19 14:00:00,316.13,316.32,316.13,316.29,4479.0,298.0243,298.2034,298.0243,298.1751,4479.0
2021-04-19 14:05:00,316.4,316.47,316.3,316.31,703.0,298.2788,298.3448,298.1845,298.194,703.0
2021-04-19 14:10:00,316.31,316.96,316.31,316.92,14584.0,298.194,298.8067,298.194,298.769,14584.0
2021-04-19 14:15:00,316.94,317.03,316.75,316.85,6722.0,298.7879,298.8727,298.6088,298.703,6722.0
2021-04-19 14:20:00,316.84,316.92,316.62,316.9,3485.0,298.6936,298.769,298.4862,298.7502,3485.0
2021-04-19 14:25:00,316.89,316.93,316.62,316.63,4044.0,298.7407,298.7785,298.4862,298.4956,4044.0
2021-04-19 14:30:00,316.68,316.81,316.4,316.52,11096.0,298.5428,298.6653,298.2788,298.3919,11096.0
2021-04-19 14:35:00,316.56,316.65,316.35,316.65,3272.0,298.4296,298.5145,298.2317,298.5145,3272.0
2021-04-19 14:40:00,316.35,316.56,316.31,316.31,3259.0,298.2317,298.4296,298.194,298.194,3259.0
2021-04-19 14:45:00,316.38,317.0,316.38,316.7,6614.0,298.26,298.8444,298.26,298.5616,6614.0
2021-04-19 14:50:00,316.66,316.71,316.45,316.61,25058.0,298.5239,298.5711,298.3259,298.4768,25058.0
2021-04-19 14:55:00,316.57,316.98,316.57,316.9,14214.0,298.4391,298.8256,298.4391,298.7502,14214.0
2021-04-19 15:00:00,316.94,317.15,316.82,316.82,5278.0,298.7879,298.9859,298.6748,298.6748,5278.0
2021-04-19 15:05:00,316.82,317.05,316.58,317.02,25417.0,298.6748,298.8916,298.4485,298.8633,25417.0
2021-04-19 15:10:00,317.05,317.22,316.72,316.82,4476.0,298.8916,299.0518,298.5805,298.6748,4476.0
2021-04-19 15:15:00,316.82,317.0,316.48,316.49,5300.0,298.6748,298.8444,298.3542,298.3637,5300.0
2021-04-19 15:20:00,316.46,316.46,316.16,316.25,7972.0,298.3354,298.3354,298.0526,298.1374,7972.0
2021-04-19 15:25:00,316.25,316.34,316.2,316.22,4899.0,298.1374,298.2222,298.0903,298.1091,4899.0
2021-04-19 15:30:00,316.18,316.39,315.93,316.04,34222.0,298.0714,298.2694,297.8357,297.9394,34222.0
2021-04-19 15:35:00,316.04,316.37,315.94,316.05,34825.0,297.9394,298.2505,297.8452,297.9489,34825.0
2021-04-19 15:40:00,316.03,316.37,315.72,316.37,32001.0,297.93,298.2505,297.6378,298.2505,32001.0
2021-04-19 15:45:00,316.42,316.63,316.28,316.46,5546.0,298.2977,298.4956,298.1657,298.3354,5546.0
2021-04-19 15:50:00,316.57,316.84,316.46,316.78,8305.0,298.4391,298.6936,298.3354,298.637,8305.0
2021-04-19 15:55:00,316.76,317.56,316.76,317.52,30141.0,298.6182,299.3724,298.6182,299.3347,30141.0
2021-04-20 09:30:00,315.51,316.91,315.5,316.9,17233.0,297.4398,298.7596,297.4304,298.7502,17233.0
2021-04-20 09:35:00,316.86,316.86,315.95,316.84,6872.0,298.7125,298.7125,297.8546,298.6936,6872.0
2021-04-20 09:40:00,317.2,317.34,316.8,316.81,1293.0,299.033,299.165,298.6559,298.6653,1293.0
2021-04-20 09:45:00,316.4,316.55,315.43,315.89,16438.0,298.2788,298.4202,297.3644,297.798,16438.0
2021-04-20 09:50:00,315.93,316.34,315.21,315.34,5961.0,297.8357,298.2222,297.157,297.2795,5961.0
2021-04-20 09:55:00,315.66,315.66,315.31,315.49,1320.0,297.5812,297.5812,297.2512,297.4209,1320.0
2021-04-20 10:00:00,315.73,316.2,315.16,315.16,2702.0,297.6472,298.0903,297.1098,297.1098,2702.0
2021-04-20 10:05:00,315.25,315.41,314.7,315.02,11536.0,297.1947,297.3455,296.6762,296.9778,11536.0
2021-04-20 10:10:00,315.02,315.41,315.02,315.2,650.0,296.9778,297.3455,296.9778,297.1475,650.0
2021-04-20 10:15:00,315.2,315.82,315.2,315.39,1550.0,297.1475,297.732,297.1475,297.3267,1550.0
2021-04-20 10:20:00,315.27,315.39,315.18,315.35,8000.0,297.2135,297.3267,297.1287,297.2889,8000.0
2021-04-20 10:25:00,315.34,315.92,314.89,315.24,3327.0,297.2795,297.8263,296.8553,297.1852,3327.0
2021-04-20 10:30:00,315.07,315.23,314.18,314.37,5226.0,297.025,297.1758,296.186,296.3651,5226.0
2021-04-20 10:35:00,314.42,314.42,313.74,313.74,1864.0,296.4122,296.4122,295.7712,295.7712,1864.0
2021-04-20 10:40:00,313.74,313.85,313.1,313.55,10830.0,295.7712,295.8749,295.1678,295.592,10830.0
2021-04-20 10:45:00,313.62,313.62,312.97,312.98,3686.0,295.658,295.658,295.0453,295.0547,3686.0
2021-04-20 10:50:00,312.8,312.82,311.76,311.88,17397.0,294.885,294.9039,293.9046,294.0177,17397.0
2021-04-20 10:55:00,311.79,312.81,311.79,312.75,7255.0,293.9328,294.8944,293.9328,294.8379,7255.0
2021-04-20 11:00:00,312.67,312.67,311.23,311.44,16015.0,294.7624,294.7624,293.4049,293.6029,16015.0
2021-04-20 11:05:00,311.29,311.63,310.61,310.79,10481.0,293.4615,293.782,292.8204,292.9901,10481.0
2021-04-20 11:10:00,310.71,310.71,309.81,310.0,17589.0,292.9147,292.9147,292.0662,292.2454,17589.0
2021-04-20 11:15:00,309.99,310.11,309.64,309.89,8906.0,292.2359,292.3491,291.906,292.1417,8906.0
2021-04-20 11:20:00,310.0,310.13,309.23,309.68,13055.0,292.2454,292.3679,291.5195,291.9437,13055.0
2021-04-20 11:25:00,309.67,309.87,309.49,309.72,5244.0,291.9343,292.1228,291.7646,291.9814,5244.0
2021-04-20 11:30:00,309.78,310.53,309.44,310.25,8608.0,292.038,292.745,291.7174,292.481,8608.0
2021-04-20 11:35:00,310.19,310.19,308.45,309.18,6325.0,292.4245,292.4245,290.7841,291.4723,6325.0
2021-04-20 11:40:00,309.27,310.26,309.18,310.06,3643.0,291.5572,292.4905,291.4723,292.3019,3643.0
2021-04-20 11:45:00,310.06,310.26,309.58,309.58,2300.0,292.3019,292.4905,291.8494,291.8494,2300.0
2021-04-20 11:50:00,309.81,310.94,309.8,310.76,5854.0,292.0662,293.1315,292.0568,292.9618,5854.0
2021-04-20 11:55:00,310.75,311.12,310.75,311.06,2498.0,292.9524,293.3012,292.9524,293.2447,2498.0
2021-04-20 12:00:00,310.98,311.24,310.95,311.0,6002.0,293.1692,293.4143,293.141,293.1881,6002.0
2021-04-20 12:05:00,310.93,311.01,310.07,310.13,13350.0,293.1221,293.1975,292.3114,292.3679,13350.0
2021-04-20 12:10:00,310.13,310.21,309.95,310.06,21795.0,292.3679,292.4433,292.1982,292.3019,21795.0
2021-04-20 12:15:00,310.13,311.69,310.11,311.42,7063.0,292.3679,293.8386,292.3491,293.584,7063.0
2021-04-20 12:20:00,311.2,311.22,310.75,310.8,1646.0,293.3766,293.3955,292.9524,292.9995,1646.0
2021-04-20 12:25:00,310.98,311.43,310.9,311.15,3678.0,293.1692,293.5935,293.0938,293.3295,3678.0
2021-04-20 12:30:00,311.0,311.2,310.64,310.65,2103.0,293.1881,293.3766,292.8487,292.8581,2103.0
2021-04-20 12:35:00,310.56,310.56,310.12,310.26,3072.0,292.7733,292.7733,292.3585,292.4905,3072.0
2021-04-20 12:40:00,310.06,310.14,309.74,309.91,2841.0,292.3019,292.3773,292.0003,292.1605,2841.0
2021-04-20 12:45:00,309.99,310.1,309.78,310.1,1804.0,292.2359,292.3396,292.038,292.3396,1804.0
2021-04-20 12:50:00,310.13,310.41,309.84,309.84,2922.0,292.3679,292.6319,292.0945,292.0945,2922.0
2021-04-20 12:55:00,310.1,310.67,310.1,310.6,1500.0,292.3396,292.877,292.3396,292.811,1500.0
2021-04-20 13:00:00,310.81,310.94,310.51,310.57,2330.0,293.009,293.1315,292.7262,292.7827,2330.0
2021-04-20 13:05:00,310.63,310.64,310.13,310.25,2098.0,292.8393,292.8487,292.3679,292.481,2098.0
2021-04-20 13:10:00,310.25,310.3,310.01,310.3,2694.0,292.481,292.5282,292.2548,292.5282,2694.0
2021-04-20 13:15:00,310.31,310.83,310.21,310.64,5898.0,292.5376,293.0278,292.4433,292.8487,5898.0
2021-04-20 13:20:00,310.83,310.83,310.48,310.52,2300.0,293.0278,293.0278,292.6979,292.7356,2300.0
2021-04-20 13:25:00,310.43,310.43,309.92,310.17,6240.0,292.6507,292.6507,292.1699,292.4056,6240.0
2021-04-20 13:30:00,310.05,310.05,309.63,309.68,2991.0,292.2925,292.2925,291.8966,291.9437,2991.0
2021-04-20 13:35:00,309.63,309.93,309.54,309.8,1939.0,291.8966,292.1794,291.8117,292.0568,1939.0
2021-04-20 13:40:00,309.78,310.13,309.72,309.87,5272.0,292.038,292.3679,291.9814,292.1228,5272.0
2021-04-20 13:45:00,309.94,310.07,309.9,309.9,5232.0,292.1888,292.3114,292.1511,292.1511,5232.0
2021-04-20 13:50:00,309.96,310.1,309.88,310.05,2400.0,292.2077,292.3396,292.1322,292.2925,2400.0
2021-04-20 13:55:00,310.01,310.01,309.49,309.72,2625.0,292.2548,292.2548,291.7646,291.9814,2625.0
2021-04-20 14:00:00,309.72,310.08,309.71,310.06,4068.0,291.9814,292.3208,291.972,292.3019,4068.0
2021-04-20 14:05:00,310.06,310.13,309.89,310.01,2640.0,292.3019,292.3679,292.1417,292.2548,2640.0
2021-04-20 14:10:00,309.93,310.12,309.93,310.12,3349.0,292.1794,292.3585,292.1794,292.3585,3349.0
2021-04-20 14:15:00,310.12,310.18,309.83,310.18,16841.0,292.3585,292.4151,292.0851,292.4151,16841.0
2021-04-20 14:20:00,310.28,310.28,310.0,310.09,2516.0,292.5093,292.5093,292.2454,292.3302,2516.0
2021-04-20 14:25:00,310.08,310.08,309.81,309.86,900.0,292.3208,292.3208,292.0662,292.1134,900.0
2021-04-20 14:30:00,309.9,309.9,309.54,309.69,1592.0,292.1511,292.1511,291.8117,291.9531,1592.0
2021-04-20 14:35:00,309.75,309.77,309.61,309.76,1979.0,292.0097,292.0285,291.8777,292.0191,1979.0
2021-04-20 14:40:00,309.73,310.09,309.72,310.09,1800.0,291.9908,292.3302,291.9814,292.3302,1800.0
2021-04-20 14:45:00,310.15,310.19,309.94,309.94,1597.0,292.3868,292.4245,292.1888,292.1888,1597.0
2021-04-20 14:50:00,310.09,310.18,309.85,309.86,5449.0,292.3302,292.4151,292.104,292.1134,5449.0
2021-04-20 14:55:00,309.88,309.88,309.58,309.8,4955.0,292.1322,292.1322,291.8494,292.0568,4955.0
2021-04-20 15:00:00,309.8,310.08,309.8,309.99,3109.0,292.0568,292.3208,292.0568,292.2359,3109.0
2021-04-20 15:05:00,310.0,310.08,309.94,310.01,4693.0,292.2454,292.3208,292.1888,292.2548,4693.0
2021-04-20 15:10:00,309.97,310.34,309.96,310.29,9122.0,292.2171,292.5659,292.2077,292.5188,9122.0
2021-04-20 15:15:00,310.29,310.84,310.28,310.63,6622.0,292.5188,293.0373,292.5093,292.8393,6622.0
2021-04-20 15:20:00,310.63,310.71,310.35,310.4,3821.0,292.8393,292.9147,292.5753,292.6225,3821.0
2021-04-20 15:25:00,310.36,310.54,310.04,310.43,5992.0,292.5847,292.7544,292.2831,292.6507,5992.0
2021-04-20 15:30:00,310.4,311.31,310.28,311.24,6061.0,292.6225,293.4803,292.5093,293.4143,6061.0
2021-04-20 15:35:00,311.24,311.37,310.97,311.35,3544.0,293.4143,293.5369,293.1598,293.518,3544.0
2021-04-20 15:40:00,311.37,311.88,311.37,311.82,2626.0,293.5369,294.0177,293.5369,293.9611,2626.0
2021-04-20 15:45:00,311.98,312.22,311.76,312.12,10034.0,294.112,294.3382,293.9046,294.2439,10034.0
2021-04-20 15:50:00,312.15,312.53,312.15,312.28,13638.0,294.2722,294.6305,294.2722,294.3948,13638.0
2021-04-20 15:55:00,312.26,312.4,311.94,311.94,20211.0,294.3759,294.5079,294.0743,294.0743,20211.0
2021-04-21 09:30:00,311.45,312.48,309.63,310.78,13337.0,293.6123,294.5833,291.8966,292.9807,13337.0
2021-04-21 09:35:00,311.11,311.98,310.87,311.78,1644.0,293.2918,294.112,293.0655,293.9234,1644.0
2021-04-21 09:40:00,311.79,313.61,311.79,313.61,2250.0,293.9328,295.6486,293.9328,295.6486,2250.0
2021-04-21 09:45:00,313.66,314.06,313.66,313.97,700.0,295.6957,296.0728,295.6957,295.988,700.0
2021-04-21 09:50:00,314.23,314.97,314.12,314.97,750.0,296.2331,296.9307,296.1294,296.9307,750.0
2021-04-21 09:55:00,314.75,314.78,313.97,313.97,2487.0,296.7233,296.7516,295.988,295.988,2487.0
2021-04-21 10:00:00,314.32,315.0,314.32,314.43,2310.0,296.3179,296.959,296.3179,296.4216,2310.0
2021-04-21 10:05:00,314.48,315.27,314.48,314.63,1200.0,296.4688,297.2135,296.4688,296.6102,1200.0
2021-04-21 10:10:00,314.57,315.75,314.51,315.75,1646.0,296.5536,297.666,296.4971,297.666,1646.0
2021-04-21 10:15:00,315.52,316.26,315.11,315.95,4360.0,297.4492,298.1468,297.0627,297.8546,4360.0
2021-04-21 10:20:00,316.3,316.5,316.01,316.34,3488.0,298.1845,298.3731,297.9111,298.2222,3488.0
2021-04-21 10:25:00,315.98,316.45,315.76,316.42,2285.0,297.8829,298.3259,297.6755,298.2977,2285.0
2021-04-21 10:30:00,316.27,316.98,316.27,316.7,14361.0,298.1563,298.8256,298.1563,298.5616,14361.0
2021-04-21 10:35:00,317.18,317.57,316.24,316.3,17305.0,299.0141,299.3818,298.128,298.1845,17305.0
2021-04-21 10:40:00,316.5,316.52,316.35,316.46,1060.0,298.3731,298.3919,298.2317,298.3354,1060.0
2021-04-21 10:45:00,316.36,316.52,316.02,316.19,19077.0,298.2411,298.3919,297.9206,298.0808,19077.0
2021-04-21 10:50:00,316.27,316.72,316.27,316.28,5063.0,298.1563,298.5805,298.1563,298.1657,5063.0
2021-04-21 10:55:00,316.64,316.64,316.12,316.32,3906.0,298.5051,298.5051,298.0148,298.2034,3906.0
2021-04-21 11:00:00,316.49,316.69,316.32,316.61,1013.0,298.3637,298.5522,298.2034,298.4768,1013.0
2021-04-21 11:05:00,316.59,316.72,315.89,316.01,3318.0,298.4579,298.5805,297.798,297.9111,3318.0
2021-04-21 11:10:00,315.91,315.95,315.73,315.95,1208.0,297.8169,297.8546,297.6472,297.8546,1208.0
2021-04-21 11:15:00,315.79,315.96,315.52,315.52,2094.0,297.7037,297.864,297.4492,297.4492,2094.0
2021-04-21 11:20:00,315.45,315.45,314.77,315.12,808.0,297.3832,297.3832,296.7422,297.0721,808.0
2021-04-21 11:25:00,314.99,315.04,314.41,314.41,705.0,296.9496,296.9967,296.4028,296.4028,705.0
2021-04-21 11:30:00,314.67,314.98,314.5,314.74,2100.0,296.6479,296.9401,296.4876,296.7139,2100.0
2021-04-21 11:35:00,314.38,314.38,314.07,314.27,1400.0,296.3745,296.3745,296.0823,296.2708,1400.0
2021-04-21 11:40:00,314.1,314.7,314.1,314.48,1700.0,296.1105,296.6762,296.1105,296.4688,1700.0
2021-04-21 11:45:00,314.53,314.86,314.4,314.4,1704.0,296.5159,296.827,296.3934,296.3934,1704.0
2021-04-21 11:50:00,314.4,314.55,314.16,314.46,6484.0,296.3934,296.5348,296.1671,296.4499,6484.0
2021-04-21 11:55:00,314.4,314.71,314.36,314.4,5919.0,296.3934,296.6856,296.3556,296.3934,5919.0
2021-04-21 12:00:00,314.47,314.63,314.36,314.63,9550.0,296.4593,296.6102,296.3556,296.6102,9550.0
2021-04-21 12:05:00,314.75,314.8,314.58,314.74,2506.0,296.7233,296.7704,296.563,296.7139,2506.0
2021-04-21 12:10:00,314.9,315.42,314.79,315.42,1915.0,296.8647,297.3549,296.761,297.3549,1915.0
2021-04-21 12:15:00,315.58,315.75,315.55,315.56,1350.0,297.5058,297.666,297.4775,297.4869,1350.0
2021-04-21 12:20:00,315.65,315.65,315.34,315.48,701.0,297.5718,297.5718,297.2795,297.4115,701.0
2021-04-21 12:25:00,315.66,315.68,315.56,315.64,600.0,297.5812,297.6,297.4869,297.5623,600.0
2021-04-21 12:30:00,315.54,315.56,315.29,315.42,1740.0,297.4681,297.4869,297.2324,297.3549,1740.0
2021-04-21 12:35:00,315.42,315.5,315.36,315.36,2100.0,297.3549,297.4304,297.2984,297.2984,2100.0
2021-04-21 12:40:00,315.49,315.62,315.39,315.53,1633.0,297.4209,297.5435,297.3267,297.4586,1633.0
2021-04-21 12:45:00,315.64,315.91,315.53,315.72,2001.0,297.5623,297.8169,297.4586,297.6378,2001.0
2021-04-21 12:50:00,315.61,315.63,315.43,315.44,1349.0,297.5341,297.5529,297.3644,297.3738,1349.0
2021-04-21 12:55:00,315.43,315.43,315.26,315.26,2844.0,297.3644,297.3644,297.2041,297.2041,2844.0
2021-04-21 13:00:00,315.39,315.56,315.37,315.39,1575.0,297.3267,297.4869,297.3078,297.3267,1575.0
2021-04-21 13:05:00,315.33,315.55,315.33,315.35,1463.0,297.2701,297.4775,297.2701,297.2889,1463.0
2021-04-21 13:10:00,315.72,315.72,315.6,315.6,800.0,297.6378,297.6378,297.5246,297.5246,800.0
2021-04-21 13:15:00,315.47,315.5,315.39,315.39,1300.0,297.4021,297.4304,297.3267,297.3267,1300.0
2021-04-21 13:20:00,315.43,315.64,315.43,315.5,1000.0,297.3644,297.5623,297.3644,297.4304,1000.0
2021-04-21 13:25:00,315.38,315.48,315.35,315.41,500.0,297.3172,297.4115,297.2889,297.3455,500.0
2021-04-21 13:30:00,315.53,315.79,315.52,315.72,2197.0,297.4586,297.7037,297.4492,297.6378,2197.0
2021-04-21 13:35:00,315.88,316.07,315.88,315.88,1137.0,297.7886,297.9677,297.7886,297.7886,1137.0
2021-04-21 13:40:00,315.9,316.03,315.83,315.83,653.0,297.8074,297.93,297.7415,297.7415,653.0
2021-04-21 13:45:00,315.88,316.11,315.88,316.02,600.0,297.7886,298.0054,297.7886,297.9206,600.0
2021-04-21 13:50:00,316.27,316.88,316.27,316.88,1891.0,298.1563,298.7313,298.1563,298.7313,1891.0
2021-04-21 13:55:00,316.9,316.91,316.6,316.8,899.0,298.7502,298.7596,298.4674,298.6559,899.0
2021-04-21 14:00:00,316.78,316.97,316.78,316.86,700.0,298.637,298.8162,298.637,298.7125,700.0
2021-04-21 14:05:00,316.88,317.06,316.53,316.57,2374.0,298.7313,298.901,298.4014,298.4391,2374.0
2021-04-21 14:10:00,316.52,317.04,316.52,317.04,1683.0,298.3919,298.8822,298.3919,298.8822,1683.0
2021-04-21 14:15:00,316.91,317.72,316.9,317.72,3152.0,298.7596,299.5232,298.7502,299.5232,3152.0
2021-04-21 14:20:00,317.55,317.55,317.19,317.22,2417.0,299.3629,299.3629,299.0236,299.0518,2417.0
2021-04-21 14:25:00,317.37,317.44,317.01,317.01,2004.0,299.1933,299.2592,298.8539,298.8539,2004.0
2021-04-21 14:30:00,317.19,317.21,317.13,317.13,600.0,299.0236,299.0424,298.967,298.967,600.0
2021-04-21 14:35:00,317.26,317.53,317.21,317.53,2149.0,299.0896,299.3441,299.0424,299.3441,2149.0
2021-04-21 14:40:00,317.71,317.78,317.03,317.16,3801.0,299.5138,299.5798,298.8727,298.9953,3801.0
2021-04-21 14:45:00,317.12,317.12,316.91,316.92,900.0,298.9576,298.9576,298.7596,298.769,900.0
2021-04-21 14:50:00,317.08,317.23,316.88,317.11,1120.0,298.9199,299.0613,298.7313,298.9481,1120.0
2021-04-21 14:55:00,317.18,317.51,317.18,317.35,1600.0,299.0141,299.3252,299.0141,299.1744,1600.0
2021-04-21 15:00:00,317.29,317.56,317.26,317.26,2000.0,299.1178,299.3724,299.0896,299.0896,2000.0
2021-04-21 15:05:00,317.39,317.63,317.38,317.63,757.0,299.2121,299.4384,299.2027,299.4384,757.0
2021-04-21 15:10:00,317.8,317.8,317.5,317.5,1112.0,299.5986,299.5986,299.3158,299.3158,1112.0
2021-04-21 15:15:00,317.8,317.8,317.36,317.49,1200.0,299.5986,299.5986,299.1838,299.3064,1200.0
2021-04-21 15:20:00,317.52,317.82,317.52,317.82,501.0,299.3347,299.6175,299.3347,299.6175,501.0
2021-04-21 15:25:00,317.84,317.84,317.49,317.49,3031.0,299.6363,299.6363,299.3064,299.3064,3031.0
2021-04-21 15:30:00,317.69,318.12,317.5,318.09,4819.0,299.4949,299.9003,299.3158,299.872,4819.0
2021-04-21 15:35:00,318.31,318.47,317.87,317.97,5792.0,300.0794,300.2303,299.6646,299.7589,5792.0
2021-04-21 15:40:00,318.01,318.05,317.63,317.74,8621.0,299.7966,299.8343,299.4384,299.5421,8621.0
2021-04-21 15:45:00,317.81,318.01,317.55,317.96,9438.0,299.6081,299.7966,299.3629,299.7495,9438.0
2021-04-21 15:50:00,318.03,318.03,317.57,317.57,8456.0,299.8155,299.8155,299.3818,299.3818,8456.0
2021-04-21 15:55:00,317.66,318.1,317.47,317.6,22974.0,299.4666,299.8814,299.2875,299.4101,22974.0
2021-04-22 09:30:00,317.77,318.79,317.07,317.65,9078.0,299.5703,300.5319,298.9104,299.4572,9078.0
2021-04-22 09:35:00,317.73,318.16,317.15,317.15,5255.0,299.5326,299.938,298.9859,298.9859,5255.0
2021-04-22 09:40:00,317.4,317.4,316.94,317.39,500.0,299.2215,299.2215,298.7879,299.2121,500.0
2021-04-22 09:45:00,317.45,317.58,317.04,317.58,1000.0,299.2687,299.3912,298.8822,299.3912,1000.0
2021-04-22 09:50:00,317.59,317.88,317.21,317.41,2734.0,299.4007,299.674,299.0424,299.231,2734.0
2021-04-22 09:55:00,317.51,317.71,317.39,317.71,968.0,299.3252,299.5138,299.2121,299.5138,968.0
2021-04-22 10:00:00,317.6,317.6,316.32,316.38,1463.0,299.4101,299.4101,298.2034,298.26,1463.0
2021-04-22 10:05:00,316.56,317.66,316.56,317.57,3777.0,298.4296,299.4666,298.4296,299.3818,3777.0
2021-04-22 10:10:00,317.66,317.76,317.38,317.38,2000.0,299.4666,299.5609,299.2027,299.2027,2000.0
2021-04-22 10:15:00,317.14,317.14,316.36,316.36,500.0,298.9764,298.9764,298.2411,298.2411,500.0
2021-04-22 10:20:00,316.05,316.21,315.98,315.98,1266.0,297.9489,298.0997,297.8829,297.8829,1266.0
2021-04-22 10:25:00,315.99,316.24,315.82,316.04,627.0,297.8923,298.128,297.732,297.9394,627.0
2021-04-22 10:30:00,315.82,316.66,315.74,316.66,1577.0,297.732,298.5239,297.6566,298.5239,1577.0
2021-04-22 10:35:00,316.84,317.37,316.83,317.37,1353.0,298.6936,299.1933,298.6842,299.1933,1353.0
2021-04-22 10:40:00,317.25,317.68,316.96,316.96,4649.0,299.0801,299.4855,298.8067,298.8067,4649.0
2021-04-22 10:45:00,316.77,316.77,316.36,316.36,982.0,298.6276,298.6276,298.2411,298.2411,982.0
2021-04-22 10:50:00,316.52,317.23,316.52,317.23,688.0,298.3919,299.0613,298.3919,299.0613,688.0
2021-04-22 10:55:00,317.5,317.51,317.16,317.5,4600.0,299.3158,299.3252,298.9953,299.3158,4600.0
2021-04-22 11:00:00,317.53,317.68,317.33,317.53,5026.0,299.3441,299.4855,299.1555,299.3441,5026.0
2021-04-22 11:05:00,317.59,317.68,317.42,317.45,2852.0,299.4007,299.4855,299.2404,299.2687,2852.0
2021-04-22 11:10:00,317.57,317.68,317.42,317.56,5768.0,299.3818,299.4855,299.2404,299.3724,5768.0
2021-04-22 11:15:00,317.45,317.68,317.35,317.5,12590.0,299.2687,299.4855,299.1744,299.3158,12590.0
2021-04-22 11:20:00,317.64,317.68,317.37,317.37,2332.0,299.4478,299.4855,299.1933,299.1933,2332.0
2021-04-22 11:25:00,317.51,317.68,317.49,317.54,7918.0,299.3252,299.4855,299.3064,299.3535,7918.0
2021-04-22 11:30:00,317.54,318.14,317.45,318.14,12455.0,299.3535,299.9192,299.2687,299.9192,12455.0
2021-04-22 11:35:00,318.27,318.52,318.27,318.4,1100.0,300.0417,300.2774,300.0417,300.1643,1100.0
2021-04-22 11:40:00,318.34,318.56,318.2,318.56,1715.0,300.1077,300.3151,299.9757,300.3151,1715.0
2021-04-22 11:45:00,318.53,318.53,318.22,318.32,1305.0,300.2868,300.2868,299.9946,300.0888,1305.0
2021-04-22 11:50:00,318.22,318.25,317.96,318.25,2500.0,299.9946,300.0229,299.7495,300.0229,2500.0
2021-04-22 11:55:00,318.49,318.49,317.99,317.99,1474.0,300.2491,300.2491,299.7777,299.7777,1474.0
2021-04-22 12:00:00,318.06,318.18,317.82,317.82,1344.0,299.8437,299.9569,299.6175,299.6175,1344.0
2021-04-22 12:05:00,317.81,318.11,317.72,318.11,1142.0,299.6081,299.8909,299.5232,299.8909,1142.0
2021-04-22 12:10:00,318.15,318.33,318.12,318.24,2576.0,299.9286,300.0983,299.9003,300.0134,2576.0
2021-04-22 12:15:00,318.25,318.72,318.25,318.72,1400.0,300.0229,300.4659,300.0229,300.4659,1400.0
2021-04-22 12:20:00,318.67,318.67,317.93,318.21,5134.0,300.4188,300.4188,299.7212,299.9851,5134.0
2021-04-22 12:25:00,318.32,318.41,318.16,318.16,1034.0,300.0888,300.1737,299.938,299.938,1034.0
2021-04-22 12:30:00,318.07,318.71,318.02,318.71,1156.0,299.8532,300.4565,299.806,300.4565,1156.0
2021-04-22 12:35:00,318.69,318.74,318.35,318.42,2603.0,300.4377,300.4848,300.1171,300.1831,2603.0
2021-04-22 12:40:00,318.23,318.56,318.23,318.47,2120.0,300.004,300.3151,300.004,300.2303,2120.0
2021-04-22 12:45:00,318.47,318.49,318.47,318.49,500.0,300.2303,300.2491,300.2303,300.2491,500.0
2021-04-22 12:50:00,318.6,318.6,318.5,318.57,410.0,300.3528,300.3528,300.2585,300.3245,410.0
2021-04-22 12:55:00,318.81,318.82,318.63,318.72,830.0,300.5508,300.5602,300.3811,300.4659,830.0
2021-04-22 13:00:00,318.81,318.81,318.71,318.73,500.0,300.5508,300.5508,300.4565,300.4754,500.0
2021-04-22 13:05:00,318.79,318.81,316.76,316.76,1432.0,300.5319,300.5508,298.6182,298.6182,1432.0
2021-04-22 13:10:00,316.76,317.12,315.91,317.12,2017.0,298.6182,298.9576,297.8169,298.9576,2017.0
2021-04-22 13:15:00,317.13,317.45,316.25,316.25,2018.0,298.967,299.2687,298.1374,298.1374,2018.0
2021-04-22 13:20:00,315.87,316.64,315.87,316.64,966.0,297.7792,298.5051,297.7792,298.5051,966.0
2021-04-22 13:25:00,316.98,317.34,316.65,317.18,923.0,298.8256,299.165,298.5145,299.0141,923.0
2021-04-22 13:30:00,317.15,317.15,316.67,316.8,1557.0,298.9859,298.9859,298.5333,298.6559,1557.0
2021-04-22 13:35:00,317.23,317.43,316.83,316.93,2194.0,299.0613,299.2498,298.6842,298.7785,2194.0
2021-04-22 13:40:00,316.84,316.84,315.5,315.65,2170.0,298.6936,298.6936,297.4304,297.5718,2170.0
2021-04-22 13:45:00,315.53,315.74,315.38,315.38,1400.0,297.4586,297.6566,297.3172,297.3172,1400.0
2021-04-22 13:50:00,315.51,315.51,314.7,314.86,1200.0,297.4398,297.4398,296.6762,296.827,1200.0
2021-04-22 13:55:00,314.68,315.43,314.63,314.84,2543.0,296.6573,297.3644,296.6102,296.8082,2543.0
2021-04-22 14:00:00,314.49,314.92,314.41,314.8,1329.0,296.4782,296.8836,296.4028,296.7704,1329.0
2021-04-22 14:05:00,314.9,315.87,314.89,315.87,2290.0,296.8647,297.7792,296.8553,297.7792,2290.0
2021-04-22 14:10:00,316.09,316.31,315.89,316.17,2240.0,297.9866,298.194,297.798,298.062,2240.0
2021-04-22 14:15:00,316.32,316.59,316.17,316.43,3650.0,298.2034,298.4579,298.062,298.3071,3650.0
2021-04-22 14:20:00,316.44,316.44,315.98,316.35,710.0,298.3165,298.3165,297.8829,298.2317,710.0
2021-04-22 14:25:00,316.16,316.16,315.69,316.04,903.0,298.0526,298.0526,297.6095,297.9394,903.0
2021-04-22 14:30:00,316.48,316.58,316.14,316.14,2300.0,298.3542,298.4485,298.0337,298.0337,2300.0
2021-04-22 14:35:00,316.24,316.63,316.24,316.3,1130.0,298.128,298.4956,298.128,298.1845,1130.0
2021-04-22 14:40:00,316.28,316.61,316.15,316.61,997.0,298.1657,298.4768,298.0431,298.4768,997.0
2021-04-22 14:45:00,316.72,316.72,316.4,316.4,674.0,298.5805,298.5805,298.2788,298.2788,674.0
2021-04-22 14:50:00,316.44,316.44,316.36,316.36,200.0,298.3165,298.3165,298.2411,298.2411,200.0
2021-04-22 14:55:00,316.45,316.62,316.31,316.38,10184.0,298.3259,298.4862,298.194,298.26,10184.0
2021-04-22 15:00:00,316.31,316.7,316.17,316.69,1380.0,298.194,298.5616,298.062,298.5522,1380.0
2021-04-22 15:05:00,316.64,316.64,315.23,315.23,1911.0,298.5051,298.5051,297.1758,297.1758,1911.0
2021-04-22 15:10:00,315.16,315.23,315.06,315.06,1399.0,297.1098,297.1758,297.0156,297.0156,1399.0
2021-04-22 15:15:00,315.01,315.01,314.45,314.68,2449.0,296.9684,296.9684,296.4405,296.6573,2449.0
2021-04-22 15:20:00,314.67,314.99,314.61,314.66,2719.0,296.6479,296.9496,296.5913,296.6385,2719.0
2021-04-22 15:25:00,314.84,314.95,314.66,314.82,1222.0,296.8082,296.9119,296.6385,296.7893,1222.0
2021-04-22 15:30:00,314.9,315.4,314.9,314.95,4442.0,296.8647,297.3361,296.8647,296.9119,4442.0
2021-04-22 15:35:00,314.8,314.93,314.55,314.72,3530.0,296.7704,296.893,296.5348,296.695,3530.0
2021-04-22 15:40:00,314.65,314.66,314.07,314.09,6848.0,296.629,296.6385,296.0823,296.1011,6848.0
2021-04-22 15:45:00,314.17,314.86,314.02,314.02,12143.0,296.1765,296.827,296.0351,296.0351,12143.0
2021-04-22 15:50:00,314.0,314.27,313.77,313.93,30247.0,296.0163,296.2708,295.7994,295.9503,30247.0
2021-04-22 15:55:00,314.1,314.25,313.67,313.77,26198.0,296.1105,296.2519,295.7052,295.7994,26198.0
2021-04-23 09:30:00,316.64,316.64,315.08,315.88,10480.0,298.5051,298.5051,297.0344,297.7886,10480.0
2021-04-23 09:35:00,315.47,316.52,315.47,315.81,3548.0,297.4021,298.3919,297.4021,297.7226,3548.0
2021-04-23 09:40:00,315.43,316.47,315.36,315.96,12625.0,297.3644,298.3448,297.2984,297.864,12625.0
2021-04-23 09:45:00,315.74,316.26,315.61,316.13,6541.0,297.6566,298.1468,297.5341,298.0243,6541.0
2021-04-23 09:50:00,316.0,316.98,315.92,316.76,9155.0,297.9017,298.8256,297.8263,298.6182,9155.0
2021-04-23 09:55:00,316.85,317.43,316.83,317.43,4591.0,298.703,299.2498,298.6842,299.2498,4591.0
2021-04-23 10:00:00,317.45,318.1,317.23,317.93,5800.0,299.2687,299.8814,299.0613,299.7212,5800.0
2021-04-23 10:05:00,317.94,318.65,317.93,318.25,4573.0,299.7306,300.3999,299.7212,300.0229,4573.0
2021-04-23 10:10:00,318.25,318.74,318.24,318.41,4478.0,300.0229,300.4848,300.0134,300.1737,4478.0
2021-04-23 10:15:00,318.33,318.57,317.93,318.1,3582.0,300.0983,300.3245,299.7212,299.8814,3582.0
2021-04-23 10:20:00,317.92,318.56,317.92,318.38,2382.0,299.7118,300.3151,299.7118,300.1454,2382.0
2021-04-23 10:25:00,318.5,318.7,318.3,318.64,4921.0,300.2585,300.4471,300.07,300.3905,4921.0
2021-04-23 10:30:00,318.3,319.26,318.3,319.06,8163.0,300.07,300.975,300.07,300.7865,8163.0
2021-04-23 10:35:00,319.0,319.91,319.0,319.17,2022.0,300.7299,301.5878,300.7299,300.8902,2022.0
2021-04-23 10:40:00,319.33,319.44,318.96,319.05,2839.0,301.041,301.1447,300.6922,300.777,2839.0
2021-04-23 10:45:00,319.14,319.33,319.02,319.15,3028.0,300.8619,301.041,300.7488,300.8713,3028.0
2021-04-23 10:50:00,319.14,319.18,318.82,318.82,2280.0,300.8619,300.8996,300.5602,300.5602,2280.0
2021-04-23 10:55:00,319.03,319.43,318.92,319.12,3900.0,300.7582,301.1353,300.6545,300.843,3900.0
2021-04-23 11:00:00,319.31,320.0,319.31,319.78,5670.0,301.0221,301.6726,301.0221,301.4652,5670.0
2021-04-23 11:05:00,319.97,319.97,319.53,319.54,3020.0,301.6443,301.6443,301.2295,301.239,3020.0
2021-04-23 11:10:00,319.52,319.52,318.63,318.63,3305.0,301.2201,301.2201,300.3811,300.3811,3305.0
2021-04-23 11:15:00,318.63,319.38,318.63,319.36,2800.0,300.3811,301.0881,300.3811,301.0693,2800.0
2021-04-23 11:20:00,319.37,319.48,319.03,319.04,1589.0,301.0787,301.1824,300.7582,300.7676,1589.0
2021-04-23 11:25:00,319.0,319.05,318.77,318.78,1164.0,300.7299,300.777,300.5131,300.5225,1164.0
2021-04-23 11:30:00,318.95,319.05,318.8,319.0,3291.0,300.6828,300.777,300.5414,300.7299,3291.0
2021-04-23 11:35:00,318.85,318.9,317.99,317.99,4630.0,300.5885,300.6356,299.7777,299.7777,4630.0
2021-04-23 11:40:00,318.0,318.39,317.31,318.39,3973.0,299.7872,300.1548,299.1367,300.1548,3973.0
2021-04-23 11:45:00,318.28,318.88,318.21,318.69,2734.0,300.0511,300.6168,299.9851,300.4377,2734.0
2021-04-23 11:50:00,318.67,318.84,318.41,318.76,2476.0,300.4188,300.5791,300.1737,300.5036,2476.0
2021-04-23 11:55:00,318.85,319.19,318.74,318.84,4455.0,300.5885,300.909,300.4848,300.5791,4455.0
2021-04-23 12:00:00,318.75,319.13,318.75,319.13,2300.0,300.4942,300.8525,300.4942,300.8525,2300.0
2021-04-23 12:05:00,318.98,319.2,318.59,318.9,2995.0,300.711,300.9184,300.3434,300.6356,2995.0
2021-04-23 12:10:00,318.9,318.93,318.73,318.93,1400.0,300.6356,300.6639,300.4754,300.6639,1400.0
2021-04-23 12:15:00,319.02,319.3,319.02,319.3,1743.0,300.7488,301.0127,300.7488,301.0127,1743.0
2021-04-23 12:20:00,319.3,319.7,319.25,319.45,4878.0,301.0127,301.3898,300.9656,301.1541,4878.0
2021-04-23 12:25:00,319.35,319.4,319.23,319.23,1856.0,301.0599,301.107,300.9467,300.9467,1856.0
2021-04-23 12:30:00,319.23,319.23,318.86,318.97,1401.0,300.9467,300.9467,300.5979,300.7016,1401.0
2021-04-23 12:35:00,319.08,319.08,318.89,318.98,2987.0,300.8053,300.8053,300.6262,300.711,2987.0
2021-04-23 12:40:00,319.01,319.21,318.97,319.15,4440.0,300.7393,300.9279,300.7016,300.8713,4440.0
2021-04-23 12:45:00,319.04,319.09,318.92,318.92,4038.0,300.7676,300.8147,300.6545,300.6545,4038.0
2021-04-23 12:50:00,318.98,319.04,318.92,319.0,1400.0,300.711,300.7676,300.6545,300.7299,1400.0
2021-04-23 12:55:00,318.96,319.0,318.63,318.67,2727.0,300.6922,300.7299,300.3811,300.4188,2727.0
2021-04-23 13:00:00,318.74,318.74,318.35,318.45,1868.0,300.4848,300.4848,300.1171,300.2114,1868.0
2021-04-23 13:05:00,318.54,319.09,318.54,318.88,2170.0,300.2962,300.8147,300.2962,300.6168,2170.0
2021-04-23 13:10:00,318.9,318.99,318.85,318.89,800.0,300.6356,300.7205,300.5885,300.6262,800.0
2021-04-23 13:15:00,318.81,319.03,318.75,318.91,3101.0,300.5508,300.7582,300.4942,300.6451,3101.0
2021-04-23 13:20:00,318.92,318.96,318.84,318.94,1560.0,300.6545,300.6922,300.5791,300.6733,1560.0
2021-04-23 13:25:00,318.97,319.24,318.89,319.24,3139.0,300.7016,300.9562,300.6262,300.9562,3139.0
2021-04-23 13:30:00,319.23,319.24,318.97,318.97,3205.0,300.9467,300.9562,300.7016,300.7016,3205.0
2021-04-23 13:35:00,318.97,319.07,318.92,319.01,2447.0,300.7016,300.7959,300.6545,300.7393,2447.0
2021-04-23 13:40:00,319.12,319.22,319.05,319.22,800.0,300.843,300.9373,300.777,300.9373,800.0
2021-04-23 13:45:00,319.15,319.15,318.79,318.94,9135.0,300.8713,300.8713,300.5319,300.6733,9135.0
2021-04-23 13:50:00,318.9,318.92,318.44,318.44,6940.0,300.6356,300.6545,300.202,300.202,6940.0
2021-04-23 13:55:00,318.44,318.49,318.01,318.25,3950.0,300.202,300.2491,299.7966,300.0229,3950.0
2021-04-23 14:00:00,318.26,318.49,318.23,318.27,2225.0,300.0323,300.2491,300.004,300.0417,2225.0
2021-04-23 14:05:00,318.32,318.84,318.32,318.66,3683.0,300.0888,300.5791,300.0888,300.4094,3683.0
2021-04-23 14:10:00,318.62,318.92,318.62,318.71,6472.0,300.3717,300.6545,300.3717,300.4565,6472.0
2021-04-23 14:15:00,318.74,318.83,318.55,318.67,9035.0,300.4848,300.5696,300.3057,300.4188,9035.0
2021-04-23 14:20:00,318.67,318.9,318.59,318.83,11681.0,300.4188,300.6356,300.3434,300.5696,11681.0
2021-04-23 14:25:00,318.87,319.04,318.66,318.92,4850.0,300.6073,300.7676,300.4094,300.6545,4850.0
2021-04-23 14:30:00,318.92,319.05,318.77,319.03,2804.0,300.6545,300.777,300.5131,300.7582,2804.0
2021-04-23 14:35:00,319.06,319.06,318.87,318.9,4427.0,300.7865,300.7865,300.6073,300.6356,4427.0
2021-04-23 14:40:00,318.89,319.14,318.84,319.07,5287.0,300.6262,300.8619,300.5791,300.7959,5287.0
2021-04-23 14:45:00,319.07,319.16,318.99,319.16,4200.0,300.7959,300.8807,300.7205,300.8807,4200.0
2021-04-23 14:50:00,319.17,319.31,319.04,319.04,3500.0,300.8902,301.0221,300.7676,300.7676,3500.0
2021-04-23 14:55:00,319.03,319.17,319.01,319.11,3146.0,300.7582,300.8902,300.7393,300.8336,3146.0
2021-04-23 15:00:00,319.19,319.2,318.93,318.97,5110.0,300.909,300.9184,300.6639,300.7016,5110.0
2021-04-23 15:05:00,319.03,319.03,318.86,318.91,11343.0,300.7582,300.7582,300.5979,300.6451,11343.0
2021-04-23 15:10:00,318.96,319.09,318.92,318.94,7044.0,300.6922,300.8147,300.6545,300.6733,7044.0
2021-04-23 15:15:00,318.89,319.08,318.87,319.08,2756.0,300.6262,300.8053,300.6073,300.8053,2756.0
2021-04-23 15:20:00,319.09,319.31,319.08,319.3,7305.0,300.8147,301.0221,300.8053,301.0127,7305.0
2021-04-23 15:25:00,319.2,319.28,318.88,318.88,9854.0,300.9184,300.9939,300.6168,300.6168,9854.0
2021-04-23 15:30:00,318.92,319.74,318.9,319.58,37683.0,300.6545,301.4275,300.6356,301.2767,37683.0
2021-04-23 15:35:00,319.55,319.69,318.92,318.92,8461.0,301.2484,301.3804,300.6545,300.6545,8461.0
2021-04-23 15:40:00,319.01,319.17,318.69,318.73,9002.0,300.7393,300.8902,300.4377,300.4754,9002.0
2021-04-23 15:45:00,318.67,318.75,318.04,318.06,13937.0,300.4188,300.4942,299.8249,299.8437,13937.0
2021-04-23 15:50:00,318.22,318.33,317.65,317.83,25446.0,299.9946,300.0983,299.4572,299.6269,25446.0
2021-04-23 15:55:00,317.74,318.29,317.48,318.11,49896.0,299.5421,300.0606,299.297,299.8909,49896.0
2021-04-26 09:30:00,319.0,319.38,317.44,319.38,22095.0,300.7299,301.0881,299.2592,301.0881,22095.0
2021-04-26 09:35:00,319.66,321.49,319.65,320.92,2924.0,301.3521,303.0773,301.3427,302.5399,2924.0
2021-04-26 09:40:00,320.79,320.94,319.64,319.64,5018.0,302.4174,302.5588,301.3332,301.3332,5018.0
2021-04-26 09:45:00,319.66,320.07,319.17,319.64,12667.0,301.3521,301.7386,300.8902,301.3332,12667.0
2021-04-26 09:50:00,319.71,319.71,318.88,319.27,3510.0,301.3992,301.3992,300.6168,300.9844,3510.0
2021-04-26 09:55:00,319.25,319.49,318.93,319.36,2679.0,300.9656,301.1918,300.6639,301.0693,2679.0
2021-04-26 10:00:00,319.36,320.15,318.73,320.15,7326.0,301.0693,301.814,300.4754,301.814,7326.0
2021-04-26 10:05:00,320.21,321.49,320.2,321.2,8584.0,301.8706,303.0773,301.8612,302.8039,8584.0
2021-04-26 10:10:00,321.27,321.35,320.82,320.93,5077.0,302.8699,302.9453,302.4457,302.5494,5077.0
2021-04-26 10:15:00,320.99,321.05,319.87,320.12,3265.0,302.6059,302.6625,301.5501,301.7858,3265.0
2021-04-26 10:20:00,320.24,320.24,319.88,319.88,5844.0,301.8989,301.8989,301.5595,301.5595,5844.0
2021-04-26 10:25:00,320.05,320.33,319.93,320.3,4504.0,301.7198,301.9837,301.6066,301.9554,4504.0
2021-04-26 10:30:00,320.22,320.73,320.1,320.73,2019.0,301.88,302.3608,301.7669,302.3608,2019.0
2021-04-26 10:35:00,320.75,320.77,320.43,320.43,1062.0,302.3797,302.3985,302.078,302.078,1062.0
2021-04-26 10:40:00,320.39,320.46,320.23,320.35,3129.0,302.0403,302.1063,301.8895,302.0026,3129.0
2021-04-26 10:45:00,320.16,320.16,319.68,319.68,3036.0,301.8235,301.8235,301.371,301.371,3036.0
2021-04-26 10:50:00,319.57,319.57,319.08,319.19,6212.0,301.2673,301.2673,300.8053,300.909,6212.0
2021-04-26 10:55:00,319.3,319.43,318.9,318.98,9589.0,301.0127,301.1353,300.6356,300.711,9589.0
2021-04-26 11:00:00,318.99,319.07,318.84,319.06,6639.0,300.7205,300.7959,300.5791,300.7865,6639.0
2021-04-26 11:05:00,319.09,319.09,318.85,319.02,1624.0,300.8147,300.8147,300.5885,300.7488,1624.0
2021-04-26 11:10:00,318.85,318.9,318.68,318.9,2602.0,300.5885,300.6356,300.4282,300.6356,2602.0
2021-04-26 11:15:00,319.14,319.24,318.83,319.24,800.0,300.8619,300.9562,300.5696,300.9562,800.0
2021-04-26 11:20:00,319.3,319.87,319.3,319.53,2155.0,301.0127,301.5501,301.0127,301.2295,2155.0
2021-04-26 11:25:00,319.86,320.48,319.85,320.38,3334.0,301.5406,302.1251,301.5312,302.0309,3334.0
2021-04-26 11:30:00,320.6,320.67,320.41,320.51,2014.0,302.2383,302.3043,302.0591,302.1534,2014.0
2021-04-26 11:35:00,320.39,320.52,320.14,320.25,2451.0,302.0403,302.1628,301.8046,301.9083,2451.0
2021-04-26 11:40:00,320.2,320.2,319.78,319.78,1006.0,301.8612,301.8612,301.4652,301.4652,1006.0
2021-04-26 11:45:00,319.99,320.0,319.72,319.72,700.0,301.6632,301.6726,301.4087,301.4087,700.0
2021-04-26 11:50:00,319.75,320.35,319.75,320.35,859.0,301.4369,302.0026,301.4369,302.0026,859.0
2021-04-26 11:55:00,320.38,320.8,320.2,320.4,4040.0,302.0309,302.4268,301.8612,302.0497,4040.0
2021-04-26 12:00:00,320.4,320.4,320.09,320.32,1362.0,302.0497,302.0497,301.7575,301.9743,1362.0
2021-04-26 12:05:00,320.17,320.17,319.69,319.69,1231.0,301.8329,301.8329,301.3804,301.3804,1231.0
2021-04-26 12:10:00,319.84,320.1,319.83,320.02,500.0,301.5218,301.7669,301.5124,301.6915,500.0
2021-04-26 12:15:00,320.19,320.32,319.89,320.32,1285.0,301.8517,301.9743,301.5689,301.9743,1285.0
2021-04-26 12:20:00,320.02,320.02,319.74,319.74,1179.0,301.6915,301.6915,301.4275,301.4275,1179.0
2021-04-26 12:25:00,319.51,319.82,319.51,319.52,1615.0,301.2107,301.5029,301.2107,301.2201,1615.0
2021-04-26 12:30:00,319.75,319.75,319.58,319.72,624.0,301.4369,301.4369,301.2767,301.4087,624.0
2021-04-26 12:35:00,319.71,319.83,319.62,319.79,2262.0,301.3992,301.5124,301.3144,301.4747,2262.0
2021-04-26 12:40:00,320.05,320.31,320.04,320.06,1908.0,301.7198,301.9649,301.7103,301.7292,1908.0
2021-04-26 12:45:00,320.01,320.01,319.67,319.77,500.0,301.6821,301.6821,301.3615,301.4558,500.0
2021-04-26 12:50:00,319.73,320.03,319.68,319.96,800.0,301.4181,301.7009,301.371,301.6349,800.0
2021-04-26 12:55:00,319.78,319.94,319.65,319.94,1316.0,301.4652,301.6161,301.3427,301.6161,1316.0
2021-04-26 13:00:00,319.89,319.99,319.76,319.81,981.0,301.5689,301.6632,301.4464,301.4935,981.0
2021-04-26 13:05:00,319.86,320.13,319.81,319.89,900.0,301.5406,301.7952,301.4935,301.5689,900.0
2021-04-26 13:10:00,319.77,319.99,319.77,319.92,1100.0,301.4558,301.6632,301.4558,301.5972,1100.0
2021-04-26 13:15:00,319.93,320.08,319.8,320.08,800.0,301.6066,301.748,301.4841,301.748,800.0
2021-04-26 13:20:00,320.0,320.06,319.65,319.69,2536.0,301.6726,301.7292,301.3427,301.3804,2536.0
2021-04-26 13:25:00,319.93,319.95,319.84,319.9,1000.0,301.6066,301.6255,301.5218,301.5784,1000.0
2021-04-26 13:30:00,320.02,320.05,319.84,319.88,2168.0,301.6915,301.7198,301.5218,301.5595,2168.0
2021-04-26 13:35:00,319.82,319.84,319.52,319.84,1121.0,301.5029,301.5218,301.2201,301.5218,1121.0
2021-04-26 13:40:00,319.78,319.99,319.78,319.92,968.0,301.4652,301.6632,301.4652,301.5972,968.0
2021-04-26 13:45:00,319.88,319.99,319.85,319.97,1962.0,301.5595,301.6632,301.5312,301.6443,1962.0
2021-04-26 13:50:00,319.88,320.07,319.78,320.07,1516.0,301.5595,301.7386,301.4652,301.7386,1516.0
2021-04-26 13:55:00,320.11,320.17,319.86,320.17,729.0,301.7763,301.8329,301.5406,301.8329,729.0
2021-04-26 14:00:00,320.28,320.32,320.03,320.16,2845.0,301.9366,301.9743,301.7009,301.8235,2845.0
2021-04-26 14:05:00,320.18,320.35,319.96,319.96,2160.0,301.8423,302.0026,301.6349,301.6349,2160.0
2021-04-26 14:10:00,319.91,319.91,319.79,319.79,509.0,301.5878,301.5878,301.4747,301.4747,509.0
2021-04-26 14:15:00,319.79,320.17,319.79,320.17,1371.0,301.4747,301.8329,301.4747,301.8329,1371.0
2021-04-26 14:20:00,320.23,320.23,319.79,319.89,2095.0,301.8895,301.8895,301.4747,301.5689,2095.0
2021-04-26 14:25:00,319.88,320.04,319.79,320.04,1940.0,301.5595,301.7103,301.4747,301.7103,1940.0
2021-04-26 14:30:00,319.89,319.92,319.72,319.92,1700.0,301.5689,301.5972,301.4087,301.5972,1700.0
2021-04-26 14:35:00,319.73,319.77,319.44,319.51,1821.0,301.4181,301.4558,301.1447,301.2107,1821.0
2021-04-26 14:40:00,319.53,319.57,319.4,319.51,3128.0,301.2295,301.2673,301.107,301.2107,3128.0
2021-04-26 14:45:00,319.48,319.48,319.34,319.41,3131.0,301.1824,301.1824,301.0504,301.1164,3131.0
2021-04-26 14:50:00,319.47,319.65,319.39,319.41,3361.0,301.173,301.3427,301.0976,301.1164,3361.0
2021-04-26 14:55:00,319.37,319.37,319.03,319.18,2817.0,301.0787,301.0787,300.7582,300.8996,2817.0
2021-04-26 15:00:00,319.17,319.17,318.89,319.14,1279.0,300.8902,300.8902,300.6262,300.8619,1279.0
2021-04-26 15:05:00,319.21,320.28,319.21,320.19,5144.0,300.9279,301.9366,300.9279,301.8517,5144.0
2021-04-26 15:10:00,320.19,320.22,319.98,320.04,2556.0,301.8517,301.88,301.6538,301.7103,2556.0
2021-04-26 15:15:00,320.28,320.4,320.2,320.4,1908.0,301.9366,302.0497,301.8612,302.0497,1908.0
2021-04-26 15:20:00,320.46,320.79,320.46,320.71,4501.0,302.1063,302.4174,302.1063,302.342,4501.0
2021-04-26 15:25:00,320.63,320.63,319.62,319.85,4060.0,302.2665,302.2665,301.3144,301.5312,4060.0
2021-04-26 15:30:00,319.63,319.9,319.32,319.59,5174.0,301.3238,301.5784,301.0316,301.2861,5174.0
2021-04-26 15:35:00,319.63,320.02,319.51,319.9,5954.0,301.3238,301.6915,301.2107,301.5784,5954.0
2021-04-26 15:40:00,319.95,320.25,319.82,319.91,4292.0,301.6255,301.9083,301.5029,301.5878,4292.0
2021-04-26 15:45:00,319.96,320.19,319.42,319.68,7369.0,301.6349,301.8517,301.1258,301.371,7369.0
2021-04-26 15:50:00,319.53,319.93,319.19,319.49,23442.0,301.2295,301.6066,300.909,301.1918,23442.0
2021-04-26 15:55:00,319.61,319.69,318.87,319.03,40169.0,301.305,301.3804,300.6073,300.7582,40169.0
2021-04-27 09:30:00,319.49,321.0,318.95,320.18,8305.0,301.1918,302.6154,300.6828,301.8423,8305.0
2021-04-27 09:35:00,319.9,320.61,318.37,318.56,4394.0,301.5784,302.2477,300.136,300.3151,4394.0
2021-04-27 09:40:00,318.69,319.0,317.53,317.6,3122.0,300.4377,300.7299,299.3441,299.4101,3122.0
2021-04-27 09:45:00,317.95,318.3,317.32,318.1,1972.0,299.74,300.07,299.1461,299.8814,1972.0
2021-04-27 09:50:00,318.1,318.96,318.1,318.96,1752.0,299.8814,300.6922,299.8814,300.6922,1752.0
2021-04-27 09:55:00,318.65,318.79,318.43,318.79,500.0,300.3999,300.5319,300.1925,300.5319,500.0
2021-04-27 10:00:00,318.78,319.48,318.47,318.94,942.0,300.5225,301.1824,300.2303,300.6733,942.0
2021-04-27 10:05:00,319.07,319.08,318.36,318.36,1541.0,300.7959,300.8053,300.1266,300.1266,1541.0
2021-04-27 10:10:00,318.52,318.62,318.11,318.11,6095.0,300.2774,300.3717,299.8909,299.8909,6095.0
2021-04-27 10:15:00,317.88,318.22,317.83,317.83,4294.0,299.674,299.9946,299.6269,299.6269,4294.0
2021-04-27 10:20:00,317.75,318.2,317.61,317.99,3876.0,299.5515,299.9757,299.4195,299.7777,3876.0
2021-04-27 10:25:00,317.98,318.2,317.76,317.88,4932.0,299.7683,299.9757,299.5609,299.674,4932.0
2021-04-27 10:30:00,317.98,318.09,317.8,317.92,4906.0,299.7683,299.872,299.5986,299.7118,4906.0
2021-04-27 10:35:00,318.06,318.2,317.82,317.96,4765.0,299.8437,299.9757,299.6175,299.7495,4765.0
2021-04-27 10:40:00,318.0,318.37,317.93,318.37,7997.0,299.7872,300.136,299.7212,300.136,7997.0
2021-04-27 10:45:00,318.54,319.0,318.27,318.92,14641.0,300.2962,300.7299,300.0417,300.6545,14641.0
2021-04-27 10:50:00,318.89,319.05,318.73,319.05,2332.0,300.6262,300.777,300.4754,300.777,2332.0
2021-04-27 10:55:00,319.06,319.34,318.94,319.33,5583.0,300.7865,301.0504,300.6733,301.041,5583.0
2021-04-27 11:00:00,319.34,319.67,318.94,319.06,4810.0,301.0504,301.3615,300.6733,300.7865,4810.0
2021-04-27 11:05:00,319.06,319.23,319.0,319.0,4935.0,300.7865,300.9467,300.7299,300.7299,4935.0
2021-04-27 11:10:00,319.0,319.19,318.92,319.19,1944.0,300.7299,300.909,300.6545,300.909,1944.0
2021-04-27 11:15:00,319.19,319.59,319.11,319.43,5751.0,300.909,301.2861,300.8336,301.1353,5751.0
2021-04-27 11:20:00,319.3,319.63,319.3,319.33,3076.0,301.0127,301.3238,301.0127,301.041,3076.0
2021-04-27 11:25:00,319.5,319.51,318.99,318.99,2399.0,301.2013,301.2107,300.7205,300.7205,2399.0
2021-04-27 11:30:00,319.14,319.14,318.53,318.53,1360.0,300.8619,300.8619,300.2868,300.2868,1360.0
2021-04-27 11:35:00,318.65,318.96,318.31,318.89,3043.0,300.3999,300.6922,300.0794,300.6262,3043.0
2021-04-27 11:40:00,318.89,318.97,318.54,318.55,4248.0,300.6262,300.7016,300.2962,300.3057,4248.0
2021-04-27 11:45:00,318.69,318.94,318.37,318.37,3599.0,300.4377,300.6733,300.136,300.136,3599.0
2021-04-27 11:50:00,318.6,319.0,318.41,318.41,4188.0,300.3528,300.7299,300.1737,300.1737,4188.0
2021-04-27 11:55:00,318.53,318.9,318.32,318.63,3507.0,300.2868,300.6356,300.0888,300.3811,3507.0
2021-04-27 12:00:00,318.68,319.23,318.68,318.89,4670.0,300.4282,300.9467,300.4282,300.6262,4670.0
2021-04-27 12:05:00,318.79,319.02,318.79,318.95,2468.0,300.5319,300.7488,300.5319,300.6828,2468.0
2021-04-27 12:10:00,318.87,319.13,318.81,318.91,1905.0,300.6073,300.8525,300.5508,300.6451,1905.0
2021-04-27 12:15:00,319.0,319.05,318.93,318.93,2486.0,300.7299,300.777,300.6639,300.6639,2486.0
2021-04-27 12:20:00,318.88,318.94,318.73,318.91,4305.0,300.6168,300.6733,300.4754,300.6451,4305.0
2021-04-27 12:25:00,318.82,318.94,318.8,318.93,2900.0,300.5602,300.6733,300.5414,300.6639,2900.0
2021-04-27 12:30:00,319.01,319.01,318.69,318.69,1996.0,300.7393,300.7393,300.4377,300.4377,1996.0
2021-04-27 12:35:00,318.9,319.08,318.84,318.9,10302.0,300.6356,300.8053,300.5791,300.6356,10302.0
2021-04-27 12:40:00,318.97,319.0,318.46,318.59,7527.0,300.7016,300.7299,300.2208,300.3434,7527.0
2021-04-27 12:45:00,318.65,318.74,318.38,318.53,9200.0,300.3999,300.4848,300.1454,300.2868,9200.0
2021-04-27 12:50:00,318.42,318.44,317.81,318.01,1900.0,300.1831,300.202,299.6081,299.7966,1900.0
2021-04-27 12:55:00,318.24,318.24,317.93,318.03,600.0,300.0134,300.0134,299.7212,299.8155,600.0
2021-04-27 13:00:00,317.96,318.01,317.66,317.81,2384.0,299.7495,299.7966,299.4666,299.6081,2384.0
2021-04-27 13:05:00,318.01,318.21,317.91,318.21,1854.0,299.7966,299.9851,299.7023,299.9851,1854.0
2021-04-27 13:10:00,318.21,318.24,318.03,318.03,1786.0,299.9851,300.0134,299.8155,299.8155,1786.0
2021-04-27 13:15:00,317.96,318.08,317.87,318.08,1900.0,299.7495,299.8626,299.6646,299.8626,1900.0
2021-04-27 13:20:00,318.14,318.19,317.87,317.91,3653.0,299.9192,299.9663,299.6646,299.7023,3653.0
2021-04-27 13:25:00,317.91,318.07,317.68,317.8,2096.0,299.7023,299.8532,299.4855,299.5986,2096.0
2021-04-27 13:30:00,317.85,317.85,317.6,317.7,1400.0,299.6458,299.6458,299.4101,299.5044,1400.0
2021-04-27 13:35:00,317.82,317.96,317.68,317.83,2169.0,299.6175,299.7495,299.4855,299.6269,2169.0
2021-04-27 13:40:00,317.82,317.94,317.73,317.79,903.0,299.6175,299.7306,299.5326,299.5892,903.0
2021-04-27 13:45:00,317.7,317.83,317.5,317.83,2369.0,299.5044,299.6269,299.3158,299.6269,2369.0
2021-04-27 13:50:00,317.85,318.3,317.85,318.3,1803.0,299.6458,300.07,299.6458,300.07,1803.0
2021-04-27 13:55:00,318.44,318.44,318.22,318.29,1400.0,300.202,300.202,299.9946,300.0606,1400.0
2021-04-27 14:00:00,318.34,318.51,317.91,318.43,5421.0,300.1077,300.268,299.7023,300.1925,5421.0
2021-04-27 14:05:00,318.44,319.03,318.44,318.73,2715.0,300.202,300.7582,300.202,300.4754,2715.0
2021-04-27 14:10:00,318.7,318.8,318.58,318.75,3647.0,300.4471,300.5414,300.334,300.4942,3647.0
2021-04-27 14:15:00,318.65,318.74,318.58,318.63,3337.0,300.3999,300.4848,300.334,300.3811,3337.0
2021-04-27 14:20:00,318.7,318.94,318.57,318.59,5910.0,300.4471,300.6733,300.3245,300.3434,5910.0
2021-04-27 14:25:00,318.59,318.81,318.33,318.81,15778.0,300.3434,300.5508,300.0983,300.5508,15778.0
2021-04-27 14:30:00,318.82,318.82,318.49,318.71,10359.0,300.5602,300.5602,300.2491,300.4565,10359.0
2021-04-27 14:35:00,318.75,318.75,318.45,318.61,9251.0,300.4942,300.4942,300.2114,300.3622,9251.0
2021-04-27 14:40:00,318.61,318.88,318.37,318.61,3623.0,300.3622,300.6168,300.136,300.3622,3623.0
2021-04-27 14:45:00,318.78,318.93,318.57,318.72,20848.0,300.5225,300.6639,300.3245,300.4659,20848.0
2021-04-27 14:50:00,318.77,318.82,318.48,318.55,2600.0,300.5131,300.5602,300.2397,300.3057,2600.0
2021-04-27 14:55:00,318.61,318.87,318.61,318.81,1904.0,300.3622,300.6073,300.3622,300.5508,1904.0
2021-04-27 15:00:00,318.8,318.81,318.5,318.5,2421.0,300.5414,300.5508,300.2585,300.2585,2421.0
2021-04-27 15:05:00,318.52,318.81,318.49,318.56,3736.0,300.2774,300.5508,300.2491,300.3151,3736.0
2021-04-27 15:10:00,318.5,318.86,318.48,318.8,5287.0,300.2585,300.5979,300.2397,300.5414,5287.0
2021-04-27 15:15:00,318.85,318.9,318.75,318.81,4828.0,300.5885,300.6356,300.4942,300.5508,4828.0
2021-04-27 15:20:00,318.92,319.05,318.77,318.9,1600.0,300.6545,300.777,300.5131,300.6356,1600.0
2021-04-27 15:25:00,318.88,318.92,318.64,318.92,1900.0,300.6168,300.6545,300.3905,300.6545,1900.0
2021-04-27 15:30:00,318.94,318.98,318.56,318.57,8855.0,300.6733,300.711,300.3151,300.3245,8855.0
2021-04-27 15:35:00,318.64,318.64,317.85,317.94,24919.0,300.3905,300.3905,299.6458,299.7306,24919.0
2021-04-27 15:40:00,317.94,318.43,317.94,318.35,8045.0,299.7306,300.1925,299.7306,300.1171,8045.0
2021-04-27 15:45:00,318.36,319.06,318.26,319.01,9994.0,300.1266,300.7865,300.0323,300.7393,9994.0
2021-04-27 15:50:00,319.0,319.52,318.84,319.27,19220.0,300.7299,301.2201,300.5791,300.9844,19220.0
2021-04-27 15:55:00,319.25,319.81,319.14,319.69,34460.0,300.9656,301.4935,300.8619,301.3804,34460.0
2021-04-28 09:30:00,319.26,319.26,318.37,319.0,7450.0,300.975,300.975,300.136,300.7299,7450.0
2021-04-28 09:35:00,319.45,320.0,319.35,320.0,2500.0,301.1541,301.6726,301.0599,301.6726,2500.0
2021-04-28 09:40:00,320.34,320.34,319.4,319.54,1700.0,301.9932,301.9932,301.107,301.239,1700.0
2021-04-28 09:45:00,319.31,319.31,318.0,318.48,6479.0,301.0221,301.0221,299.7872,300.2397,6479.0
2021-04-28 09:50:00,318.82,318.85,318.47,318.74,5391.0,300.5602,300.5885,300.2303,300.4848,5391.0
2021-04-28 09:55:00,318.6,318.97,318.32,318.32,6381.0,300.3528,300.7016,300.0888,300.0888,6381.0
2021-04-28 10:00:00,318.58,318.71,318.2,318.4,4758.0,300.334,300.4565,299.9757,300.1643,4758.0
2021-04-28 10:05:00,318.51,318.83,318.21,318.83,6534.0,300.268,300.5696,299.9851,300.5696,6534.0
2021-04-28 10:10:00,318.76,319.17,318.62,319.03,6314.0,300.5036,300.8902,300.3717,300.7582,6314.0
2021-04-28 10:15:00,319.11,319.65,318.75,319.65,1865.0,300.8336,301.3427,300.4942,301.3427,1865.0
2021-04-28 10:20:00,319.52,319.87,319.45,319.74,3343.0,301.2201,301.5501,301.1541,301.4275,3343.0
2021-04-28 10:25:00,319.75,320.71,319.73,320.71,2909.0,301.4369,302.342,301.4181,302.342,2909.0
2021-04-28 10:30:00,320.71,321.16,320.45,321.16,3817.0,302.342,302.7662,302.0969,302.7662,3817.0
2021-04-28 10:35:00,321.01,321.15,320.58,320.69,7724.0,302.6248,302.7568,302.2194,302.3231,7724.0
2021-04-28 10:40:00,320.69,321.03,320.55,320.94,2032.0,302.3231,302.6436,302.1911,302.5588,2032.0
2021-04-28 10:45:00,320.94,321.63,320.89,320.89,10110.0,302.5588,303.2093,302.5117,302.5117,10110.0
2021-04-28 10:50:00,320.89,321.45,320.87,321.06,4182.0,302.5117,303.0396,302.4928,302.6719,4182.0
2021-04-28 10:55:00,320.96,321.12,320.75,320.75,6025.0,302.5776,302.7285,302.3797,302.3797,6025.0
2021-04-28 11:00:00,320.57,321.1,320.48,321.0,2536.0,302.21,302.7096,302.1251,302.6154,2536.0
2021-04-28 11:05:00,320.92,321.22,320.91,320.99,3156.0,302.5399,302.8228,302.5305,302.6059,3156.0
2021-04-28 11:10:00,321.03,321.18,320.39,320.39,4670.0,302.6436,302.785,302.0403,302.0403,4670.0
2021-04-28 11:15:00,320.55,320.87,320.3,320.8,4279.0,302.1911,302.4928,301.9554,302.4268,4279.0
2021-04-28 11:20:00,320.99,321.07,320.61,320.61,2312.0,302.6059,302.6813,302.2477,302.2477,2312.0
2021-04-28 11:25:00,320.62,320.62,320.2,320.48,2298.0,302.2571,302.2571,301.8612,302.1251,2298.0
2021-04-28 11:30:00,320.56,320.79,320.23,320.31,1730.0,302.2006,302.4174,301.8895,301.9649,1730.0
2021-04-28 11:35:00,320.35,320.38,320.0,320.21,2251.0,302.0026,302.0309,301.6726,301.8706,2251.0
2021-04-28 11:40:00,320.31,320.63,320.31,320.32,4613.0,301.9649,302.2665,301.9649,301.9743,4613.0
2021-04-28 11:45:00,320.2,320.42,320.17,320.32,3202.0,301.8612,302.0686,301.8329,301.9743,3202.0
2021-04-28 11:50:00,320.35,320.35,319.94,319.94,1862.0,302.0026,302.0026,301.6161,301.6161,1862.0
2021-04-28 11:55:00,319.99,320.33,319.94,320.27,1809.0,301.6632,301.9837,301.6161,301.9272,1809.0
2021-04-28 12:00:00,320.41,320.53,320.21,320.47,2840.0,302.0591,302.1723,301.8706,302.1157,2840.0
2021-04-28 12:05:00,320.56,320.92,320.47,320.67,1278.0,302.2006,302.5399,302.1157,302.3043,1278.0
2021-04-28 12:10:00,320.71,320.91,320.59,320.87,1893.0,302.342,302.5305,302.2288,302.4928,1893.0
2021-04-28 12:15:00,320.66,320.83,320.56,320.65,2757.0,302.2948,302.4551,302.2006,302.2854,2757.0
2021-04-28 12:20:00,320.75,320.81,320.66,320.75,1422.0,302.3797,302.4362,302.2948,302.3797,1422.0
2021-04-28 12:25:00,320.74,320.98,320.71,320.71,832.0,302.3702,302.5965,302.342,302.342,832.0
2021-04-28 12:30:00,320.81,321.13,320.7,321.13,3757.0,302.4362,302.7379,302.3325,302.7379,3757.0
2021-04-28 12:35:00,320.96,321.09,320.89,321.01,1610.0,302.5776,302.7002,302.5117,302.6248,1610.0
2021-04-28 12:40:00,320.93,321.02,320.77,320.8,2019.0,302.5494,302.6342,302.3985,302.4268,2019.0
2021-04-28 12:45:00,320.82,321.25,320.82,321.17,2131.0,302.4457,302.851,302.4457,302.7756,2131.0
2021-04-28 12:50:00,321.23,321.3,321.0,321.08,1775.0,302.8322,302.8982,302.6154,302.6908,1775.0
2021-04-28 12:55:00,321.0,321.0,320.82,320.94,1565.0,302.6154,302.6154,302.4457,302.5588,1565.0
2021-04-28 13:00:00,321.02,321.14,320.97,320.97,3449.0,302.6342,302.7473,302.5871,302.5871,3449.0
2021-04-28 13:05:00,320.8,321.19,320.8,321.17,1324.0,302.4268,302.7945,302.4268,302.7756,1324.0
2021-04-28 13:10:00,321.12,321.5,321.11,321.19,2851.0,302.7285,303.0867,302.7191,302.7945,2851.0
2021-04-28 13:15:00,321.19,321.55,321.17,321.44,6552.0,302.7945,303.1339,302.7756,303.0302,6552.0
2021-04-28 13:20:00,321.35,321.61,321.28,321.39,4609.0,302.9453,303.1904,302.8793,302.983,4609.0
2021-04-28 13:25:00,321.53,321.7,321.53,321.62,1808.0,303.115,303.2753,303.115,303.1998,1808.0
2021-04-28 13:30:00,321.67,322.1,321.58,322.1,4282.0,303.247,303.6524,303.1621,303.6524,4282.0
2021-04-28 13:35:00,321.99,322.0,321.69,321.86,4672.0,303.5487,303.5581,303.2658,303.4261,4672.0
2021-04-28 13:40:00,321.94,321.96,321.44,321.52,7769.0,303.5015,303.5204,303.0302,303.1056,7769.0
2021-04-28 13:45:00,321.5,321.51,321.1,321.1,2207.0,303.0867,303.0961,302.7096,302.7096,2207.0
2021-04-28 13:50:00,321.16,321.16,320.67,320.82,4371.0,302.7662,302.7662,302.3043,302.4457,4371.0
2021-04-28 13:55:00,320.84,321.41,320.83,321.13,5000.0,302.4645,303.0019,302.4551,302.7379,5000.0
2021-04-28 14:00:00,321.13,321.85,320.9,321.16,6568.0,302.7379,303.4167,302.5211,302.7662,6568.0
2021-04-28 14:05:00,321.06,321.06,320.76,320.85,3489.0,302.6719,302.6719,302.3891,302.4739,3489.0
2021-04-28 14:10:00,320.84,321.12,320.7,320.94,10256.0,302.4645,302.7285,302.3325,302.5588,10256.0
2021-04-28 14:15:00,320.94,321.02,320.52,320.61,7068.0,302.5588,302.6342,302.1628,302.2477,7068.0
2021-04-28 14:20:00,320.7,320.96,320.66,320.89,5637.0,302.3325,302.5776,302.2948,302.5117,5637.0
2021-04-28 14:25:00,320.9,321.09,320.71,320.78,6129.0,302.5211,302.7002,302.342,302.408,6129.0
2021-04-28 14:30:00,320.71,320.75,320.44,320.63,5567.0,302.342,302.3797,302.0874,302.2665,5567.0
2021-04-28 14:35:00,320.67,321.05,320.65,320.93,6675.0,302.3043,302.6625,302.2854,302.5494,6675.0
2021-04-28 14:40:00,320.79,320.82,320.24,320.38,5758.0,302.4174,302.4457,301.8989,302.0309,5758.0
2021-04-28 14:45:00,320.6,320.72,319.97,320.05,11340.0,302.2383,302.3514,301.6443,301.7198,11340.0
2021-04-28 14:50:00,320.1,320.36,320.07,320.11,6542.0,301.7669,302.012,301.7386,301.7763,6542.0
2021-04-28 14:55:00,320.01,320.15,319.52,319.92,5419.0,301.6821,301.814,301.2201,301.5972,5419.0
2021-04-28 15:00:00,320.01,320.35,319.84,320.32,9285.0,301.6821,302.0026,301.5218,301.9743,9285.0
2021-04-28 15:05:00,320.22,320.22,319.69,319.82,8917.0,301.88,301.88,301.3804,301.5029,8917.0
2021-04-28 15:10:00,319.8,320.01,319.26,319.55,8859.0,301.4841,301.6821,300.975,301.2484,8859.0
2021-04-28 15:15:00,319.69,319.96,319.69,319.81,5489.0,301.3804,301.6349,301.3804,301.4935,5489.0
2021-04-28 15:20:00,319.72,319.81,319.36,319.66,9550.0,301.4087,301.4935,301.0693,301.3521,9550.0
2021-04-28 15:25:00,319.76,319.93,319.68,319.77,6854.0,301.4464,301.6066,301.371,301.4558,6854.0
2021-04-28 15:30:00,319.83,319.83,319.35,319.42,14687.0,301.5124,301.5124,301.0599,301.1258,14687.0
2021-04-28 15:35:00,319.51,320.36,319.47,320.18,10004.0,301.2107,302.012,301.173,301.8423,10004.0
2021-04-28 15:40:00,320.16,320.91,320.14,320.72,9041.0,301.8235,302.5305,301.8046,302.3514,9041.0
2021-04-28 15:45:00,320.62,320.81,320.39,320.58,10495.0,302.2571,302.4362,302.0403,302.2194,10495.0
2021-04-28 15:50:00,320.52,320.78,320.11,320.28,25906.0,302.1628,302.408,301.7763,301.9366,25906.0
2021-04-28 15:55:00,320.35,320.46,319.22,319.53,53538.0,302.0026,302.1063,300.9373,301.2295,53538.0
2021-04-29 09:30:00,317.77,319.74,310.81,312.37,40546.0,299.5703,301.4275,293.009,294.4796,40546.0
2021-04-29 09:35:00,311.47,312.69,310.5,312.16,11144.0,293.6312,294.7813,292.7167,294.2817,11144.0
2021-04-29 09:40:00,312.05,312.44,310.09,310.3,8237.0,294.178,294.5456,292.3302,292.5282,8237.0
2021-04-29 09:45:00,310.08,312.22,310.0,310.79,11579.0,292.3208,294.3382,292.2454,292.9901,11579.0
2021-04-29 09:50:00,310.82,310.83,309.26,310.56,27393.0,293.0184,293.0278,291.5477,292.7733,27393.0
2021-04-29 09:55:00,310.65,311.46,310.01,311.02,16412.0,292.8581,293.6217,292.2548,293.2069,16412.0
2021-04-29 10:00:00,310.76,311.88,310.26,311.67,8378.0,292.9618,294.0177,292.4905,293.8197,8378.0
2021-04-29 10:05:00,311.88,312.99,311.88,312.72,6161.0,294.0177,295.0641,294.0177,294.8096,6161.0
2021-04-29 10:10:00,312.89,314.22,312.69,313.83,8410.0,294.9698,296.2237,294.7813,295.856,8410.0
2021-04-29 10:15:00,313.24,313.6,312.5,312.56,3586.0,295.2998,295.6392,294.6022,294.6587,3586.0
2021-04-29 10:20:00,312.25,312.78,312.01,312.38,3122.0,294.3665,294.8661,294.1402,294.4891,3122.0
2021-04-29 10:25:00,312.38,312.92,312.08,312.58,10269.0,294.4891,294.9981,294.2062,294.6776,10269.0
2021-04-29 10:30:00,312.72,313.4,312.11,312.91,8828.0,294.8096,295.4506,294.2345,294.9887,8828.0
2021-04-29 10:35:00,312.97,313.14,310.03,310.37,11169.0,295.0453,295.2055,292.2736,292.5942,11169.0
2021-04-29 10:40:00,310.5,310.98,310.28,310.66,5944.0,292.7167,293.1692,292.5093,292.8676,5944.0
2021-04-29 10:45:00,311.0,311.85,311.0,311.22,9626.0,293.1881,293.9894,293.1881,293.3955,9626.0
2021-04-29 10:50:00,311.19,311.69,310.79,311.02,4064.0,293.3672,293.8386,292.9901,293.2069,4064.0
2021-04-29 10:55:00,310.99,312.14,310.91,311.24,5610.0,293.1787,294.2628,293.1032,293.4143,5610.0
2021-04-29 11:00:00,311.47,312.06,311.41,311.86,9271.0,293.6312,294.1874,293.5746,293.9988,9271.0
2021-04-29 11:05:00,311.8,312.21,311.72,311.82,3854.0,293.9423,294.3288,293.8669,293.9611,3854.0
2021-04-29 11:10:00,312.05,313.25,311.97,312.2,5038.0,294.178,295.3092,294.1025,294.3194,5038.0
2021-04-29 11:15:00,312.36,312.81,311.96,312.27,2853.0,294.4702,294.8944,294.0931,294.3854,2853.0
2021-04-29 11:20:00,312.18,312.93,311.95,312.81,5166.0,294.3005,295.0076,294.0837,294.8944,5166.0
2021-04-29 11:25:00,312.93,313.31,312.81,313.06,3659.0,295.0076,295.3658,294.8944,295.1301,3659.0
2021-04-29 11:30:00,313.06,313.13,312.29,312.98,3060.0,295.1301,295.1961,294.4042,295.0547,3060.0
2021-04-29 11:35:00,312.8,313.13,312.33,312.83,5425.0,294.885,295.1961,294.4419,294.9133,5425.0
2021-04-29 11:40:00,312.83,313.16,312.72,312.88,3404.0,294.9133,295.2244,294.8096,294.9604,3404.0
2021-04-29 11:45:00,312.99,314.25,312.98,314.25,6006.0,295.0641,296.2519,295.0547,296.2519,6006.0
2021-04-29 11:50:00,314.24,314.3,313.59,313.6,2990.0,296.2425,296.2991,295.6298,295.6392,2990.0
2021-04-29 11:55:00,313.5,314.33,313.5,313.85,2414.0,295.5449,296.3274,295.5449,295.8749,2414.0
2021-04-29 12:00:00,313.68,313.95,313.33,313.95,7540.0,295.7146,295.9691,295.3846,295.9691,7540.0
2021-04-29 12:05:00,314.0,314.52,313.95,314.39,9796.0,296.0163,296.5065,295.9691,296.3839,9796.0
2021-04-29 12:10:00,314.39,314.4,312.06,312.23,9242.0,296.3839,296.3934,294.1874,294.3476,9242.0
2021-04-29 12:15:00,312.39,312.55,311.69,311.69,16065.0,294.4985,294.6493,293.8386,293.8386,16065.0
2021-04-29 12:20:00,311.53,311.88,311.0,311.66,5371.0,293.6877,294.0177,293.1881,293.8103,5371.0
2021-04-29 12:25:00,311.66,311.66,310.76,310.76,3314.0,293.8103,293.8103,292.9618,292.9618,3314.0
2021-04-29 12:30:00,310.57,311.34,310.57,310.91,4216.0,292.7827,293.5086,292.7827,293.1032,4216.0
2021-04-29 12:35:00,310.97,311.12,310.43,310.5,3699.0,293.1598,293.3012,292.6507,292.7167,3699.0
2021-04-29 12:40:00,310.49,310.91,310.46,310.88,3461.0,292.7073,293.1032,292.679,293.075,3461.0
2021-04-29 12:45:00,310.63,310.96,310.62,310.68,2011.0,292.8393,293.1504,292.8299,292.8864,2011.0
2021-04-29 12:50:00,310.61,311.38,310.61,311.29,3142.0,292.8204,293.5463,292.8204,293.4615,3142.0
2021-04-29 12:55:00,311.15,311.31,310.72,311.06,2117.0,293.3295,293.4803,292.9241,293.2447,2117.0
2021-04-29 13:00:00,311.02,311.07,310.39,310.66,4831.0,293.2069,293.2541,292.613,292.8676,4831.0
2021-04-29 13:05:00,310.53,311.26,310.5,310.94,4067.0,292.745,293.4332,292.7167,293.1315,4067.0
2021-04-29 13:10:00,310.97,311.31,310.75,311.3,6200.0,293.1598,293.4803,292.9524,293.4709,6200.0
2021-04-29 13:15:00,311.42,312.0,311.28,311.76,4084.0,293.584,294.1308,293.4521,293.9046,4084.0
2021-04-29 13:20:00,311.82,311.82,311.44,311.68,2500.0,293.9611,293.9611,293.6029,293.8291,2500.0
2021-04-29 13:25:00,311.64,311.84,311.46,311.52,2359.0,293.7914,293.98,293.6217,293.6783,2359.0
2021-04-29 13:30:00,311.52,311.7,311.36,311.47,3683.0,293.6783,293.848,293.5275,293.6312,3683.0
2021-04-29 13:35:00,311.59,311.78,311.51,311.61,3579.0,293.7443,293.9234,293.6689,293.7632,3579.0
2021-04-29 13:40:00,311.71,312.25,311.68,312.25,2000.0,293.8574,294.3665,293.8291,294.3665,2000.0
2021-04-29 13:45:00,312.35,312.67,312.06,312.67,2686.0,294.4608,294.7624,294.1874,294.7624,2686.0
2021-04-29 13:50:00,312.76,312.82,312.46,312.52,4695.0,294.8473,294.9039,294.5645,294.621,4695.0
2021-04-29 13:55:00,312.53,312.87,312.45,312.65,5145.0,294.6305,294.951,294.555,294.7436,5145.0
2021-04-29 14:00:00,312.63,313.23,312.63,312.99,5136.0,294.7247,295.2904,294.7247,295.0641,5136.0
2021-04-29 14:05:00,313.21,314.06,313.06,314.06,9567.0,295.2715,296.0728,295.1301,296.0728,9567.0
2021-04-29 14:10:00,314.0,314.0,313.42,313.42,5300.0,296.0163,296.0163,295.4695,295.4695,5300.0
2021-04-29 14:15:00,313.59,315.06,313.55,315.06,5021.0,295.6298,297.0156,295.592,297.0156,5021.0
2021-04-29 14:20:00,315.06,315.26,314.78,314.78,11688.0,297.0156,297.2041,296.7516,296.7516,11688.0
2021-04-29 14:25:00,315.0,315.7,314.9,315.26,4212.0,296.959,297.6189,296.8647,297.2041,4212.0
2021-04-29 14:30:00,315.32,315.67,315.19,315.59,3885.0,297.2607,297.5906,297.1381,297.5152,3885.0
2021-04-29 14:35:00,315.48,316.08,315.45,315.59,6376.0,297.4115,297.9771,297.3832,297.5152,6376.0
2021-04-29 14:40:00,315.56,316.07,315.47,315.76,7524.0,297.4869,297.9677,297.4021,297.6755,7524.0
2021-04-29 14:45:00,315.91,316.22,315.59,315.95,5131.0,297.8169,298.1091,297.5152,297.8546,5131.0
2021-04-29 14:50:00,315.87,315.95,315.59,315.72,5603.0,297.7792,297.8546,297.5152,297.6378,5603.0
2021-04-29 14:55:00,315.71,315.75,314.76,314.76,4204.0,297.6283,297.666,296.7327,296.7327,4204.0
2021-04-29 15:00:00,315.08,315.81,314.75,315.67,4641.0,297.0344,297.7226,296.7233,297.5906,4641.0
2021-04-29 15:05:00,315.72,316.23,315.66,315.92,3666.0,297.6378,298.1185,297.5812,297.8263,3666.0
2021-04-29 15:10:00,316.07,316.12,315.68,316.05,14800.0,297.9677,298.0148,297.6,297.9489,14800.0
2021-04-29 15:15:00,316.28,316.28,315.9,316.08,16691.0,298.1657,298.1657,297.8074,297.9771,16691.0
2021-04-29 15:20:00,316.18,316.27,314.73,314.92,6451.0,298.0714,298.1563,296.7045,296.8836,6451.0
2021-04-29 15:25:00,314.88,315.17,314.45,314.69,4845.0,296.8459,297.1193,296.4405,296.6667,4845.0
2021-04-29 15:30:00,314.88,315.13,314.63,314.98,5388.0,296.8459,297.0815,296.6102,296.9401,5388.0
2021-04-29 15:35:00,314.94,314.94,313.88,313.91,11578.0,296.9024,296.9024,295.9031,295.9314,11578.0
2021-04-29 15:40:00,314.03,314.35,313.86,314.12,20867.0,296.0445,296.3462,295.8843,296.1294,20867.0
2021-04-29 15:45:00,314.21,314.49,313.76,314.08,17941.0,296.2142,296.4782,295.79,296.0917,17941.0
2021-04-29 15:50:00,313.97,314.47,313.55,314.42,23551.0,295.988,296.4593,295.592,296.4122,23551.0
2021-04-29 15:55:00,314.47,314.78,313.86,313.93,50883.0,296.4593,296.7516,295.8843,295.9503,50883.0
2021-04-30 09:30:00,311.6,311.6,311.6,311.6,6229.0,293.7537,293.7537,293.7537,293.7537,6229.0
2021-04-30 09:35:00,312.37,314.0,312.18,313.21,5489.0,294.4796,296.0163,294.3005,295.2715,5489.0
2021-04-30 09:40:00,313.55,313.75,310.88,311.46,7705.0,295.592,295.7806,293.075,293.6217,7705.0
2021-04-30 09:45:00,312.17,312.86,311.62,312.52,2759.0,294.2911,294.9416,293.7726,294.621,2759.0
2021-04-30 09:50:00,312.71,313.85,312.29,313.85,20607.0,294.8002,295.8749,294.4042,295.8749,20607.0
2021-04-30 09:55:00,313.8,313.86,313.06,313.65,5365.0,295.8277,295.8843,295.1301,295.6863,5365.0
2021-04-30 10:00:00,313.93,314.26,313.44,313.81,5120.0,295.9503,296.2614,295.4883,295.8371,5120.0
2021-04-30 10:05:00,313.82,314.25,313.4,313.71,7163.0,295.8466,296.2519,295.4506,295.7429,7163.0
2021-04-30 10:10:00,313.96,314.38,313.86,314.24,5480.0,295.9786,296.3745,295.8843,296.2425,5480.0
2021-04-30 10:15:00,314.46,314.63,313.29,313.72,7899.0,296.4499,296.6102,295.3469,295.7523,7899.0
2021-04-30 10:20:00,313.73,313.77,313.36,313.36,2392.0,295.7617,295.7994,295.4129,295.4129,2392.0
2021-04-30 10:25:00,313.5,313.71,312.68,313.71,3019.0,295.5449,295.7429,294.7719,295.7429,3019.0
2021-04-30 10:30:00,313.35,313.47,312.56,312.68,2862.0,295.4035,295.5166,294.6587,294.7719,2862.0
2021-04-30 10:35:00,312.91,312.91,311.03,311.23,5064.0,294.9887,294.9887,293.2164,293.4049,5064.0
2021-04-30 10:40:00,311.24,311.61,310.91,311.16,10909.0,293.4143,293.7632,293.1032,293.3389,10909.0
2021-04-30 10:45:00,311.17,311.99,310.86,311.47,3987.0,293.3484,294.1214,293.0561,293.6312,3987.0
2021-04-30 10:50:00,311.34,312.02,311.34,311.59,3511.0,293.5086,294.1497,293.5086,293.7443,3511.0
2021-04-30 10:55:00,311.68,312.3,311.49,312.07,3328.0,293.8291,294.4136,293.65,294.1968,3328.0
2021-04-30 11:00:00,311.88,311.88,310.41,310.8,16795.0,294.0177,294.0177,292.6319,292.9995,16795.0
2021-04-30 11:05:00,310.76,310.8,310.29,310.53,7788.0,292.9618,292.9995,292.5188,292.745,7788.0
2021-04-30 11:10:00,310.33,311.07,310.2,310.55,5675.0,292.5565,293.2541,292.4339,292.7639,5675.0
2021-04-30 11:15:00,310.56,311.05,310.56,311.0,3648.0,292.7733,293.2352,292.7733,293.1881,3648.0
2021-04-30 11:20:00,310.84,311.12,310.74,310.74,5551.0,293.0373,293.3012,292.943,292.943,5551.0
2021-04-30 11:25:00,310.83,311.3,310.61,311.11,3196.0,293.0278,293.4709,292.8204,293.2918,3196.0
2021-04-30 11:30:00,311.05,311.3,311.02,311.09,2696.0,293.2352,293.4709,293.2069,293.2729,2696.0
2021-04-30 11:35:00,311.07,311.19,310.71,310.92,3757.0,293.2541,293.3672,292.9147,293.1127,3757.0
2021-04-30 11:40:00,310.94,310.94,310.55,310.75,2780.0,293.1315,293.1315,292.7639,292.9524,2780.0
2021-04-30 11:45:00,310.9,311.04,310.79,310.96,3805.0,293.0938,293.2258,292.9901,293.1504,3805.0
2021-04-30 11:50:00,311.07,311.07,310.48,310.6,2919.0,293.2541,293.2541,292.6979,292.811,2919.0
2021-04-30 11:55:00,310.59,310.84,310.56,310.76,5663.0,292.8016,293.0373,292.7733,292.9618,5663.0
2021-04-30 12:00:00,310.79,310.92,310.48,310.5,4379.0,292.9901,293.1127,292.6979,292.7167,4379.0
2021-04-30 12:05:00,310.56,310.61,310.15,310.49,4410.0,292.7733,292.8204,292.3868,292.7073,4410.0
2021-04-30 12:10:00,310.5,310.71,310.32,310.49,4475.0,292.7167,292.9147,292.547,292.7073,4475.0
2021-04-30 12:15:00,310.44,310.48,309.77,309.98,4440.0,292.6602,292.6979,292.0285,292.2265,4440.0
2021-04-30 12:20:00,310.11,310.65,310.0,310.4,3960.0,292.3491,292.8581,292.2454,292.6225,3960.0
2021-04-30 12:25:00,310.5,310.71,310.38,310.5,6162.0,292.7167,292.9147,292.6036,292.7167,6162.0
2021-04-30 12:30:00,310.64,310.72,310.36,310.67,3796.0,292.8487,292.9241,292.5847,292.877,3796.0
2021-04-30 12:35:00,310.81,310.89,310.6,310.63,5988.0,293.009,293.0844,292.811,292.8393,5988.0
2021-04-30 12:40:00,310.54,310.69,310.37,310.5,5073.0,292.7544,292.8958,292.5942,292.7167,5073.0
2021-04-30 12:45:00,310.44,310.62,310.3,310.42,4400.0,292.6602,292.8299,292.5282,292.6413,4400.0
2021-04-30 12:50:00,310.37,310.38,309.79,309.79,8977.0,292.5942,292.6036,292.0474,292.0474,8977.0
2021-04-30 12:55:00,309.86,310.77,309.77,310.62,4171.0,292.1134,292.9713,292.0285,292.8299,4171.0
2021-04-30 13:00:00,310.69,310.69,310.48,310.48,3506.0,292.8958,292.8958,292.6979,292.6979,3506.0
2021-04-30 13:05:00,310.61,310.75,310.43,310.43,7024.0,292.8204,292.9524,292.6507,292.6507,7024.0
2021-04-30 13:10:00,310.54,310.97,310.41,310.79,7555.0,292.7544,293.1598,292.6319,292.9901,7555.0
2021-04-30 13:15:00,310.91,311.01,310.73,310.83,6409.0,293.1032,293.1975,292.9336,293.0278,6409.0
2021-04-30 13:20:00,310.87,311.01,310.64,311.01,6438.0,293.0655,293.1975,292.8487,293.1975,6438.0
2021-04-30 13:25:00,311.03,311.03,310.78,310.95,8491.0,293.2164,293.2164,292.9807,293.141,8491.0
2021-04-30 13:30:00,311.03,311.31,311.02,311.06,6039.0,293.2164,293.4803,293.2069,293.2447,6039.0
2021-04-30 13:35:00,311.0,311.08,310.76,310.85,7764.0,293.1881,293.2635,292.9618,293.0467,7764.0
2021-04-30 13:40:00,310.82,311.01,310.44,310.56,12984.0,293.0184,293.1975,292.6602,292.7733,12984.0
2021-04-30 13:45:00,310.6,310.84,310.44,310.77,11977.0,292.811,293.0373,292.6602,292.9713,11977.0
2021-04-30 13:50:00,310.76,310.76,309.92,310.23,4715.0,292.9618,292.9618,292.1699,292.4622,4715.0
2021-04-30 13:55:00,310.27,310.27,309.77,310.23,3782.0,292.4999,292.4999,292.0285,292.4622,3782.0
2021-04-30 14:00:00,310.23,310.61,310.23,310.34,1911.0,292.4622,292.8204,292.4622,292.5659,1911.0
2021-04-30 14:05:00,310.5,310.88,310.5,310.88,3274.0,292.7167,293.075,292.7167,293.075,3274.0
2021-04-30 14:10:00,310.95,311.6,310.88,311.17,8512.0,293.141,293.7537,293.075,293.3484,8512.0
2021-04-30 14:15:00,311.44,311.8,311.39,311.8,7629.0,293.6029,293.9423,293.5558,293.9423,7629.0
2021-04-30 14:20:00,311.86,311.96,311.63,311.92,6839.0,293.9988,294.0931,293.782,294.0554,6839.0
2021-04-30 14:25:00,311.92,311.96,311.04,311.81,11734.0,294.0554,294.0931,293.2258,293.9517,11734.0
2021-04-30 14:30:00,311.81,312.39,311.66,312.31,4567.0,293.9517,294.4985,293.8103,294.4231,4567.0
2021-04-30 14:35:00,312.13,312.2,311.66,312.0,6279.0,294.2534,294.3194,293.8103,294.1308,6279.0
2021-04-30 14:40:00,312.0,312.59,312.0,312.55,2107.0,294.1308,294.687,294.1308,294.6493,2107.0
2021-04-30 14:45:00,312.54,312.79,312.35,312.37,5510.0,294.6399,294.8756,294.4608,294.4796,5510.0
2021-04-30 14:50:00,312.36,312.79,311.83,312.72,5714.0,294.4702,294.8756,293.9706,294.8096,5714.0
2021-04-30 14:55:00,312.84,313.06,312.77,312.77,4355.0,294.9227,295.1301,294.8567,294.8567,4355.0
2021-04-30 15:00:00,312.85,312.93,312.61,312.75,6196.0,294.9321,295.0076,294.7059,294.8379,6196.0
2021-04-30 15:05:00,312.76,312.95,312.63,312.83,7023.0,294.8473,295.0264,294.7247,294.9133,7023.0
2021-04-30 15:10:00,312.7,313.43,312.66,312.94,11773.0,294.7907,295.4789,294.753,295.017,11773.0
2021-04-30 15:15:00,313.02,313.02,312.64,312.81,2904.0,295.0924,295.0924,294.7342,294.8944,2904.0
2021-04-30 15:20:00,312.68,313.58,312.68,313.46,4641.0,294.7719,295.6203,294.7719,295.5072,4641.0
2021-04-30 15:25:00,313.37,313.61,312.92,313.59,6569.0,295.4224,295.6486,294.9981,295.6298,6569.0
2021-04-30 15:30:00,313.6,313.61,313.24,313.43,5776.0,295.6392,295.6486,295.2998,295.4789,5776.0
2021-04-30 15:35:00,313.34,313.87,313.27,313.56,11299.0,295.3941,295.8937,295.3281,295.6015,11299.0
2021-04-30 15:40:00,313.45,313.62,313.12,313.13,8538.0,295.4978,295.658,295.1867,295.1961,8538.0
2021-04-30 15:45:00,313.01,313.74,312.7,313.51,10833.0,295.083,295.7712,294.7907,295.5543,10833.0
2021-04-30 15:50:00,313.59,314.29,313.19,314.19,22458.0,295.6298,296.2897,295.2527,296.1954,22458.0
2021-04-30 15:55:00,314.19,314.44,313.52,313.97,51984.0,296.1954,296.4311,295.5638,295.988,51984.0
2021-05-03 09:30:00,317.0,317.25,315.39,317.25,11873.0,298.8444,299.0801,297.3267,299.0801,11873.0
2021-05-03 09:35:00,317.0,317.35,316.75,317.21,2200.0,298.8444,299.1744,298.6088,299.0424,2200.0
2021-05-03 09:40:00,316.81,318.07,316.75,318.07,4465.0,298.6653,299.8532,298.6088,299.8532,4465.0
2021-05-03 09:45:00,317.8,317.83,317.03,317.49,2671.0,299.5986,299.6269,298.8727,299.3064,2671.0
2021-05-03 09:50:00,317.52,317.95,317.1,317.47,4428.0,299.3347,299.74,298.9387,299.2875,4428.0
2021-05-03 09:55:00,317.42,317.56,316.77,317.08,3732.0,299.2404,299.3724,298.6276,298.9199,3732.0
2021-05-03 10:00:00,316.98,316.99,313.49,313.49,38105.0,298.8256,298.835,295.5355,295.5355,38105.0
2021-05-03 10:05:00,313.59,313.67,312.3,313.2,8418.0,295.6298,295.7052,294.4136,295.2621,8418.0
2021-05-03 10:10:00,312.73,312.79,312.0,312.32,6088.0,294.819,294.8756,294.1308,294.4325,6088.0
2021-05-03 10:15:00,312.31,312.31,310.28,310.47,29841.0,294.4231,294.4231,292.5093,292.6884,29841.0
2021-05-03 10:20:00,310.69,310.98,310.42,310.49,10306.0,292.8958,293.1692,292.6413,292.7073,10306.0
2021-05-03 10:25:00,310.45,310.87,310.04,310.21,7445.0,292.6696,293.0655,292.2831,292.4433,7445.0
2021-05-03 10:30:00,310.36,310.67,309.97,310.01,8363.0,292.5847,292.877,292.2171,292.2548,8363.0
2021-05-03 10:35:00,310.14,310.6,310.06,310.13,9725.0,292.3773,292.811,292.3019,292.3679,9725.0
2021-05-03 10:40:00,310.13,310.59,310.04,310.04,3724.0,292.3679,292.8016,292.2831,292.2831,3724.0
2021-05-03 10:45:00,310.04,310.5,309.87,310.1,6161.0,292.2831,292.7167,292.1228,292.3396,6161.0
2021-05-03 10:50:00,310.1,310.35,309.55,310.19,4656.0,292.3396,292.5753,291.8211,292.4245,4656.0
2021-05-03 10:55:00,310.08,310.16,309.63,309.75,20128.0,292.3208,292.3962,291.8966,292.0097,20128.0
2021-05-03 11:00:00,309.84,310.35,309.73,310.03,16483.0,292.0945,292.5753,291.9908,292.2736,16483.0
2021-05-03 11:05:00,310.2,310.58,310.2,310.45,4900.0,292.4339,292.7921,292.4339,292.6696,4900.0
2021-05-03 11:10:00,310.34,311.61,310.23,311.61,4486.0,292.5659,293.7632,292.4622,293.7632,4486.0
2021-05-03 11:15:00,311.62,312.03,311.42,311.96,2856.0,293.7726,294.1591,293.584,294.0931,2856.0
2021-05-03 11:20:00,312.04,312.35,311.8,312.19,3957.0,294.1685,294.4608,293.9423,294.3099,3957.0
2021-05-03 11:25:00,312.14,312.14,311.47,311.53,1700.0,294.2628,294.2628,293.6312,293.6877,1700.0
2021-05-03 11:30:00,311.6,312.11,311.6,311.98,2627.0,293.7537,294.2345,293.7537,294.112,2627.0
2021-05-03 11:35:00,312.08,312.09,311.83,312.08,1014.0,294.2062,294.2157,293.9706,294.2062,1014.0
2021-05-03 11:40:00,312.05,312.1,311.38,311.57,2471.0,294.178,294.2251,293.5463,293.7254,2471.0
2021-05-03 11:45:00,311.6,311.66,311.21,311.21,1158.0,293.7537,293.8103,293.3861,293.3861,1158.0
2021-05-03 11:50:00,311.33,311.54,311.11,311.11,2522.0,293.4992,293.6972,293.2918,293.2918,2522.0
2021-05-03 11:55:00,311.11,311.26,310.74,310.9,1819.0,293.2918,293.4332,292.943,293.0938,1819.0
2021-05-03 12:00:00,311.04,311.2,310.72,310.97,2849.0,293.2258,293.3766,292.9241,293.1598,2849.0
2021-05-03 12:05:00,311.15,311.47,311.13,311.34,4531.0,293.3295,293.6312,293.3106,293.5086,4531.0
2021-05-03 12:10:00,311.36,311.79,311.36,311.74,4355.0,293.5275,293.9328,293.5275,293.8857,4355.0
2021-05-03 12:15:00,311.79,311.8,311.61,311.68,3300.0,293.9328,293.9423,293.7632,293.8291,3300.0
2021-05-03 12:20:00,311.64,311.8,311.56,311.76,4101.0,293.7914,293.9423,293.716,293.9046,4101.0
2021-05-03 12:25:00,311.64,311.97,311.5,311.51,5039.0,293.7914,294.1025,293.6595,293.6689,5039.0
2021-05-03 12:30:00,311.59,311.61,311.22,311.31,2223.0,293.7443,293.7632,293.3955,293.4803,2223.0
2021-05-03 12:35:00,311.2,311.2,310.61,310.61,3003.0,293.3766,293.3766,292.8204,292.8204,3003.0
2021-05-03 12:40:00,310.75,311.16,310.73,311.16,900.0,292.9524,293.3389,292.9336,293.3389,900.0
2021-05-03 12:45:00,311.09,311.72,311.09,311.72,2670.0,293.2729,293.8669,293.2729,293.8669,2670.0
2021-05-03 12:50:00,311.43,311.61,311.29,311.61,1302.0,293.5935,293.7632,293.4615,293.7632,1302.0
2021-05-03 12:55:00,311.78,311.78,311.48,311.66,3572.0,293.9234,293.9234,293.6406,293.8103,3572.0
2021-05-03 13:00:00,311.55,311.56,311.21,311.22,1601.0,293.7066,293.716,293.3861,293.3955,1601.0
2021-05-03 13:05:00,311.29,311.37,310.92,311.09,2202.0,293.4615,293.5369,293.1127,293.2729,2202.0
2021-05-03 13:10:00,311.01,311.31,311.0,311.28,2700.0,293.1975,293.4803,293.1881,293.4521,2700.0
2021-05-03 13:15:00,311.23,311.38,310.82,310.83,2365.0,293.4049,293.5463,293.0184,293.0278,2365.0
2021-05-03 13:20:00,310.92,311.09,310.72,310.81,3701.0,293.1127,293.2729,292.9241,293.009,3701.0
2021-05-03 13:25:00,310.8,310.91,310.64,310.81,3400.0,292.9995,293.1032,292.8487,293.009,3400.0
2021-05-03 13:30:00,310.76,310.85,310.6,310.64,3022.0,292.9618,293.0467,292.811,292.8487,3022.0
2021-05-03 13:35:00,310.59,310.68,310.33,310.53,10806.0,292.8016,292.8864,292.5565,292.745,10806.0
2021-05-03 13:40:00,310.53,310.56,310.3,310.33,3586.0,292.745,292.7733,292.5282,292.5565,3586.0
2021-05-03 13:45:00,310.33,310.48,310.23,310.27,2726.0,292.5565,292.6979,292.4622,292.4999,2726.0
2021-05-03 13:50:00,310.31,310.92,310.31,310.77,3474.0,292.5376,293.1127,292.5376,292.9713,3474.0
2021-05-03 13:55:00,310.74,311.07,310.74,311.01,2500.0,292.943,293.2541,292.943,293.1975,2500.0
2021-05-03 14:00:00,310.96,310.96,310.72,310.88,2894.0,293.1504,293.1504,292.9241,293.075,2894.0
2021-05-03 14:05:00,310.8,310.81,310.52,310.74,3400.0,292.9995,293.009,292.7356,292.943,3400.0
2021-05-03 14:10:00,310.77,311.11,310.76,311.11,6530.0,292.9713,293.2918,292.9618,293.2918,6530.0
2021-05-03 14:15:00,311.16,311.51,311.16,311.51,4108.0,293.3389,293.6689,293.3389,293.6689,4108.0
2021-05-03 14:20:00,311.49,311.79,311.42,311.67,4503.0,293.65,293.9328,293.584,293.8197,4503.0
2021-05-03 14:25:00,311.72,311.75,311.61,311.68,2115.0,293.8669,293.8951,293.7632,293.8291,2115.0
2021-05-03 14:30:00,311.73,311.86,311.58,311.83,5582.0,293.8763,293.9988,293.7349,293.9706,5582.0
2021-05-03 14:35:00,311.84,312.01,311.74,312.01,5901.0,293.98,294.1402,293.8857,294.1402,5901.0
2021-05-03 14:40:00,312.09,312.47,312.07,312.31,4572.0,294.2157,294.5739,294.1968,294.4231,4572.0
2021-05-03 14:45:00,312.34,312.54,312.34,312.51,2681.0,294.4513,294.6399,294.4513,294.6116,2681.0
2021-05-03 14:50:00,312.61,312.71,312.43,312.53,5413.0,294.7059,294.8002,294.5362,294.6305,5413.0
2021-05-03 14:55:00,312.64,312.81,312.38,312.48,13227.0,294.7342,294.8944,294.4891,294.5833,13227.0
2021-05-03 15:00:00,312.35,312.35,311.87,312.02,2716.0,294.4608,294.4608,294.0083,294.1497,2716.0
2021-05-03 15:05:00,312.05,312.05,311.67,311.8,5544.0,294.178,294.178,293.8197,293.9423,5544.0
2021-05-03 15:10:00,311.5,311.55,311.18,311.21,5585.0,293.6595,293.7066,293.3578,293.3861,5585.0
2021-05-03 15:15:00,311.33,311.52,311.2,311.46,3387.0,293.4992,293.6783,293.3766,293.6217,3387.0
2021-05-03 15:20:00,311.48,311.6,311.39,311.48,4171.0,293.6406,293.7537,293.5558,293.6406,4171.0
2021-05-03 15:25:00,311.41,311.65,311.38,311.65,3587.0,293.5746,293.8009,293.5463,293.8009,3587.0
2021-05-03 15:30:00,311.66,311.71,311.36,311.56,6978.0,293.8103,293.8574,293.5275,293.716,6978.0
2021-05-03 15:35:00,311.64,312.5,311.64,312.41,21167.0,293.7914,294.6022,293.7914,294.5173,21167.0
2021-05-03 15:40:00,312.44,312.47,312.11,312.16,7146.0,294.5456,294.5739,294.2345,294.2817,7146.0
2021-05-03 15:45:00,312.11,312.43,312.0,312.35,9298.0,294.2345,294.5362,294.1308,294.4608,9298.0
2021-05-03 15:50:00,312.34,312.34,311.75,312.11,22787.0,294.4513,294.4513,293.8951,294.2345,22787.0
2021-05-03 15:55:00,312.17,312.18,311.18,311.54,45513.0,294.2911,294.3005,293.3578,293.6972,45513.0
2021-05-04 09:30:00,311.77,311.77,310.69,311.2,10181.0,293.914,293.914,292.8958,293.3766,10181.0
2021-05-04 09:35:00,310.89,311.1,309.38,310.0,4582.0,293.0844,293.2824,291.6609,292.2454,4582.0
2021-05-04 09:40:00,309.98,309.98,308.88,309.31,3727.0,292.2265,292.2265,291.1895,291.5949,3727.0
2021-05-04 09:45:00,309.19,309.27,307.14,307.14,2827.0,291.4818,291.5572,289.5492,289.5492,2827.0
2021-05-04 09:50:00,307.19,307.19,305.55,306.65,8944.0,289.5963,289.5963,288.0502,289.0872,8944.0
2021-05-04 09:55:00,306.17,306.8,305.99,306.36,5474.0,288.6347,289.2286,288.465,288.8138,5474.0
2021-05-04 10:00:00,306.22,306.3,305.48,305.89,7718.0,288.6819,288.7573,287.9842,288.3708,7718.0
2021-05-04 10:05:00,305.76,306.8,305.58,306.79,8280.0,288.2482,289.2286,288.0785,289.2192,8280.0
2021-05-04 10:10:00,306.85,307.71,306.33,307.44,20805.0,289.2758,290.0865,288.7856,289.832,20805.0
2021-05-04 10:15:00,307.21,307.69,307.03,307.68,7620.0,289.6152,290.0677,289.4455,290.0582,7620.0
2021-05-04 10:20:00,307.68,307.8,307.11,307.67,47536.0,290.0582,290.1714,289.5209,290.0488,47536.0
2021-05-04 10:25:00,307.68,307.83,307.16,307.63,64906.0,290.0582,290.1996,289.568,290.0111,64906.0
2021-05-04 10:30:00,307.74,308.24,306.9,307.12,37622.0,290.1148,290.5862,289.3229,289.5303,37622.0
2021-05-04 10:35:00,307.13,308.44,307.12,308.24,21399.0,289.5397,290.7747,289.5303,290.5862,21399.0
2021-05-04 10:40:00,308.37,308.49,308.15,308.33,9142.0,290.7087,290.8218,290.5013,290.671,9142.0
2021-05-04 10:45:00,308.33,309.1,308.33,309.0,9992.0,290.671,291.3969,290.671,291.3026,9992.0
2021-05-04 10:50:00,308.9,308.91,307.92,308.23,51488.0,291.2084,291.2178,290.2845,290.5767,51488.0
2021-05-04 10:55:00,308.3,308.83,307.58,307.58,14575.0,290.6427,291.1424,289.964,289.964,14575.0
2021-05-04 11:00:00,307.32,307.67,306.96,307.06,26315.0,289.7189,290.0488,289.3795,289.4737,26315.0
2021-05-04 11:05:00,307.09,307.36,306.7,306.82,15820.0,289.502,289.7566,289.1344,289.2475,15820.0
2021-05-04 11:10:00,306.93,306.94,306.48,306.82,11376.0,289.3512,289.3606,288.927,289.2475,11376.0
2021-05-04 11:15:00,306.53,306.96,306.37,306.76,3173.0,288.9741,289.3795,288.8233,289.1909,3173.0
2021-05-04 11:20:00,306.81,306.96,306.58,306.61,2888.0,289.2381,289.3795,289.0212,289.0495,2888.0
2021-05-04 11:25:00,306.44,307.41,306.44,307.21,47762.0,288.8893,289.8037,288.8893,289.6152,47762.0
2021-05-04 11:30:00,307.26,307.44,307.0,307.05,28085.0,289.6623,289.832,289.4172,289.4643,28085.0
2021-05-04 11:35:00,307.0,307.41,306.79,307.19,13256.0,289.4172,289.8037,289.2192,289.5963,13256.0
2021-05-04 11:40:00,307.15,308.04,307.0,307.81,25983.0,289.5586,290.3976,289.4172,290.1808,25983.0
2021-05-04 11:45:00,307.77,307.83,307.45,307.63,4748.0,290.1431,290.1996,289.8414,290.0111,4748.0
2021-05-04 11:50:00,307.65,307.72,307.34,307.5,5750.0,290.03,290.0959,289.7377,289.8885,5750.0
2021-05-04 11:55:00,307.5,307.83,307.49,307.73,3375.0,289.8885,290.1996,289.8791,290.1054,3375.0
2021-05-04 12:00:00,307.92,308.79,307.87,308.68,5820.0,290.2845,291.1047,290.2374,291.001,5820.0
2021-05-04 12:05:00,308.79,310.18,308.79,310.0,11516.0,291.1047,292.4151,291.1047,292.2454,11516.0
2021-05-04 12:10:00,310.03,310.35,310.01,310.35,1649.0,292.2736,292.5753,292.2548,292.5753,1649.0
2021-05-04 12:15:00,310.56,310.93,310.45,310.88,3644.0,292.7733,293.1221,292.6696,293.075,3644.0
2021-05-04 12:20:00,310.85,311.25,310.78,311.25,7586.0,293.0467,293.4238,292.9807,293.4238,7586.0
2021-05-04 12:25:00,311.23,311.25,310.85,311.03,4085.0,293.4049,293.4238,293.0467,293.2164,4085.0
2021-05-04 12:30:00,311.0,311.25,310.85,311.18,9803.0,293.1881,293.4238,293.0467,293.3578,9803.0
2021-05-04 12:35:00,311.17,311.29,310.91,311.05,8796.0,293.3484,293.4615,293.1032,293.2352,8796.0
2021-05-04 12:40:00,311.08,311.16,310.94,311.08,12980.0,293.2635,293.3389,293.1315,293.2635,12980.0
2021-05-04 12:45:00,311.17,311.19,310.53,310.75,14241.0,293.3484,293.3672,292.745,292.9524,14241.0
2021-05-04 12:50:00,310.75,310.98,310.72,310.75,9675.0,292.9524,293.1692,292.9241,292.9524,9675.0
2021-05-04 12:55:00,310.84,310.95,310.78,310.88,14788.0,293.0373,293.141,292.9807,293.075,14788.0
2021-05-04 13:00:00,310.85,314.01,310.82,313.6,33106.0,293.0467,296.0257,293.0184,295.6392,33106.0
2021-05-04 13:05:00,313.36,313.36,311.95,312.13,12789.0,295.4129,295.4129,294.0837,294.2534,12789.0
2021-05-04 13:10:00,312.13,312.26,311.77,311.99,11760.0,294.2534,294.3759,293.914,294.1214,11760.0
2021-05-04 13:15:00,312.1,312.58,311.93,312.37,21575.0,294.2251,294.6776,294.0648,294.4796,21575.0
2021-05-04 13:20:00,312.44,313.3,312.44,313.02,3606.0,294.5456,295.3564,294.5456,295.0924,3606.0
2021-05-04 13:25:00,313.16,313.55,313.01,313.55,4727.0,295.2244,295.592,295.083,295.592,4727.0
2021-05-04 13:30:00,313.34,313.48,313.0,313.31,29641.0,295.3941,295.5261,295.0735,295.3658,29641.0
2021-05-04 13:35:00,313.25,313.4,313.02,313.35,4582.0,295.3092,295.4506,295.0924,295.4035,4582.0
2021-05-04 13:40:00,313.44,313.45,313.15,313.36,7073.0,295.4883,295.4978,295.215,295.4129,7073.0
2021-05-04 13:45:00,313.3,313.49,313.2,313.42,6118.0,295.3564,295.5355,295.2621,295.4695,6118.0
2021-05-04 13:50:00,313.38,313.43,313.15,313.24,13239.0,295.4318,295.4789,295.215,295.2998,13239.0
2021-05-04 13:55:00,313.16,313.19,312.9,313.02,9613.0,295.2244,295.2527,294.9793,295.0924,9613.0
2021-05-04 14:00:00,313.01,313.2,312.88,313.19,4490.0,295.083,295.2621,294.9604,295.2527,4490.0
2021-05-04 14:05:00,313.24,313.43,313.19,313.41,7271.0,295.2998,295.4789,295.2527,295.4601,7271.0
2021-05-04 14:10:00,313.39,314.31,313.39,314.31,5750.0,295.4412,296.3085,295.4412,296.3085,5750.0
2021-05-04 14:15:00,314.27,314.63,314.09,314.09,13044.0,296.2708,296.6102,296.1011,296.1011,13044.0
2021-05-04 14:20:00,314.1,314.1,313.47,313.9,16116.0,296.1105,296.1105,295.5166,295.922,16116.0
2021-05-04 14:25:00,313.98,314.0,313.77,313.9,3320.0,295.9974,296.0163,295.7994,295.922,3320.0
2021-05-04 14:30:00,313.84,313.96,313.69,313.82,9473.0,295.8654,295.9786,295.724,295.8466,9473.0
2021-05-04 14:35:00,313.88,313.95,313.7,313.8,14614.0,295.9031,295.9691,295.7334,295.8277,14614.0
2021-05-04 14:40:00,313.77,314.14,313.75,313.89,5287.0,295.7994,296.1482,295.7806,295.9126,5287.0
2021-05-04 14:45:00,314.13,314.15,313.71,313.82,5627.0,296.1388,296.1577,295.7429,295.8466,5627.0
2021-05-04 14:50:00,313.87,313.93,313.75,313.76,4624.0,295.8937,295.9503,295.7806,295.79,4624.0
2021-05-04 14:55:00,313.85,314.14,313.85,314.0,6244.0,295.8749,296.1482,295.8749,296.0163,6244.0
2021-05-04 15:00:00,314.04,314.25,313.82,314.13,14269.0,296.054,296.2519,295.8466,296.1388,14269.0
2021-05-04 15:05:00,314.03,314.05,313.3,313.3,13566.0,296.0445,296.0634,295.3564,295.3564,13566.0
2021-05-04 15:10:00,313.49,313.55,312.98,313.15,4102.0,295.5355,295.592,295.0547,295.215,4102.0
2021-05-04 15:15:00,313.11,313.5,312.95,313.5,4670.0,295.1772,295.5449,295.0264,295.5449,4670.0
2021-05-04 15:20:00,313.43,313.67,313.42,313.63,6749.0,295.4789,295.7052,295.4695,295.6675,6749.0
2021-05-04 15:25:00,313.63,314.05,313.62,313.96,4873.0,295.6675,296.0634,295.658,295.9786,4873.0
2021-05-04 15:30:00,313.89,314.4,313.85,314.35,13297.0,295.9126,296.3934,295.8749,296.3462,13297.0
2021-05-04 15:35:00,314.37,314.64,313.71,314.06,9999.0,296.3651,296.6196,295.7429,296.0728,9999.0
2021-05-04 15:40:00,313.97,313.99,313.5,313.5,6694.0,295.988,296.0068,295.5449,295.5449,6694.0
2021-05-04 15:45:00,313.44,313.61,313.13,313.29,8084.0,295.4883,295.6486,295.1961,295.3469,8084.0
2021-05-04 15:50:00,313.36,313.81,313.2,313.45,16099.0,295.4129,295.8371,295.2621,295.4978,16099.0
2021-05-04 15:55:00,313.49,313.99,313.32,313.99,43212.0,295.5355,296.0068,295.3752,296.0068,43212.0
2021-05-05 09:30:00,314.47,315.04,312.05,312.17,9373.0,296.4593,296.9967,294.178,294.2911,9373.0
2021-05-05 09:35:00,312.72,314.07,311.26,314.07,10789.0,294.8096,296.0823,293.4332,296.0823,10789.0
2021-05-05 09:40:00,313.54,314.5,313.14,313.44,5038.0,295.5826,296.4876,295.2055,295.4883,5038.0
2021-05-05 09:45:00,313.7,314.35,313.7,313.74,5455.0,295.7334,296.3462,295.7334,295.7712,5455.0
2021-05-05 09:50:00,313.71,314.62,313.69,313.69,15498.0,295.7429,296.6008,295.724,295.724,15498.0
2021-05-05 09:55:00,313.44,313.61,312.61,312.84,4914.0,295.4883,295.6486,294.7059,294.9227,4914.0
2021-05-05 10:00:00,313.08,313.18,310.79,310.97,11908.0,295.149,295.2432,292.9901,293.1598,11908.0
2021-05-05 10:05:00,310.93,311.31,310.68,311.15,10233.0,293.1221,293.4803,292.8864,293.3295,10233.0
2021-05-05 10:10:00,311.14,311.44,310.8,310.91,11402.0,293.3201,293.6029,292.9995,293.1032,11402.0
2021-05-05 10:15:00,311.12,311.65,310.87,311.17,11215.0,293.3012,293.8009,293.0655,293.3484,11215.0
2021-05-05 10:20:00,311.27,311.41,310.48,310.48,3811.0,293.4426,293.5746,292.6979,292.6979,3811.0
2021-05-05 10:25:00,310.41,310.96,310.15,310.96,3812.0,292.6319,293.1504,292.3868,293.1504,3812.0
2021-05-05 10:30:00,310.86,311.25,310.71,311.02,7814.0,293.0561,293.4238,292.9147,293.2069,7814.0
2021-05-05 10:35:00,311.1,312.13,311.1,312.13,3265.0,293.2824,294.2534,293.2824,294.2534,3265.0
2021-05-05 10:40:00,311.69,312.03,311.38,312.03,2932.0,293.8386,294.1591,293.5463,294.1591,2932.0
2021-05-05 10:45:00,311.99,312.74,311.96,312.72,2895.0,294.1214,294.8284,294.0931,294.8096,2895.0
2021-05-05 10:50:00,312.65,312.84,312.6,312.76,4000.0,294.7436,294.9227,294.6965,294.8473,4000.0
2021-05-05 10:55:00,312.93,313.46,312.92,313.46,1405.0,295.0076,295.5072,294.9981,295.5072,1405.0
2021-05-05 11:00:00,313.59,313.79,313.45,313.5,1916.0,295.6298,295.8183,295.4978,295.5449,1916.0
2021-05-05 11:05:00,313.43,313.85,313.31,313.85,3129.0,295.4789,295.8749,295.3658,295.8749,3129.0
2021-05-05 11:10:00,313.98,314.37,313.92,314.09,3360.0,295.9974,296.3651,295.9408,296.1011,3360.0
2021-05-05 11:15:00,314.16,314.57,313.84,314.57,6518.0,296.1671,296.5536,295.8654,296.5536,6518.0
2021-05-05 11:20:00,314.93,315.34,314.88,315.23,4618.0,296.893,297.2795,296.8459,297.1758,4618.0
2021-05-05 11:25:00,315.02,315.02,314.92,315.0,500.0,296.9778,296.9778,296.8836,296.959,500.0
2021-05-05 11:30:00,315.16,315.2,314.73,314.98,1712.0,297.1098,297.1475,296.7045,296.9401,1712.0
2021-05-05 11:35:00,315.06,315.47,314.88,315.47,2245.0,297.0156,297.4021,296.8459,297.4021,2245.0
2021-05-05 11:40:00,315.47,315.89,315.38,315.89,1708.0,297.4021,297.798,297.3172,297.798,1708.0
2021-05-05 11:45:00,315.9,315.98,315.87,315.93,2538.0,297.8074,297.8829,297.7792,297.8357,2538.0
2021-05-05 11:50:00,315.74,315.86,315.59,315.79,3279.0,297.6566,297.7697,297.5152,297.7037,3279.0
2021-05-05 11:55:00,315.74,316.0,315.54,315.93,2233.0,297.6566,297.9017,297.4681,297.8357,2233.0
2021-05-05 12:00:00,315.96,316.11,315.74,315.89,3246.0,297.864,298.0054,297.6566,297.798,3246.0
2021-05-05 12:05:00,315.94,316.04,315.72,315.75,3155.0,297.8452,297.9394,297.6378,297.666,3155.0
2021-05-05 12:10:00,315.79,315.86,315.67,315.7,1561.0,297.7037,297.7697,297.5906,297.6189,1561.0
2021-05-05 12:15:00,315.71,315.88,315.36,315.39,2908.0,297.6283,297.7886,297.2984,297.3267,2908.0
2021-05-05 12:20:00,315.27,315.45,315.04,315.13,2412.0,297.2135,297.3832,296.9967,297.0815,2412.0
2021-05-05 12:25:00,315.3,315.41,315.17,315.25,2034.0,297.2418,297.3455,297.1193,297.1947,2034.0
2021-05-05 12:30:00,315.18,315.47,315.06,315.36,3203.0,297.1287,297.4021,297.0156,297.2984,3203.0
2021-05-05 12:35:00,315.43,315.43,315.03,315.03,2032.0,297.3644,297.3644,296.9873,296.9873,2032.0
2021-05-05 12:40:00,315.12,315.15,314.59,314.7,3853.0,297.0721,297.1004,296.5725,296.6762,3853.0
2021-05-05 12:45:00,314.84,314.92,314.83,314.84,800.0,296.8082,296.8836,296.7987,296.8082,800.0
2021-05-05 12:50:00,314.76,314.77,314.38,314.6,2403.0,296.7327,296.7422,296.3745,296.5819,2403.0
2021-05-05 12:55:00,314.68,314.99,314.63,314.64,932.0,296.6573,296.9496,296.6102,296.6196,932.0
2021-05-05 13:00:00,314.74,314.89,314.72,314.73,2061.0,296.7139,296.8553,296.695,296.7045,2061.0
2021-05-05 13:05:00,314.61,315.08,314.61,315.03,2220.0,296.5913,297.0344,296.5913,296.9873,2220.0
2021-05-05 13:10:00,315.03,316.13,315.02,316.11,9355.0,296.9873,298.0243,296.9778,298.0054,9355.0
2021-05-05 13:15:00,316.1,316.1,315.69,316.08,3182.0,297.996,297.996,297.6095,297.9771,3182.0
2021-05-05 13:20:00,316.02,316.52,316.0,316.52,2992.0,297.9206,298.3919,297.9017,298.3919,2992.0
2021-05-05 13:25:00,316.44,316.56,315.86,315.95,2100.0,298.3165,298.4296,297.7697,297.8546,2100.0
2021-05-05 13:30:00,316.05,316.19,315.99,316.19,1450.0,297.9489,298.0808,297.8923,298.0808,1450.0
2021-05-05 13:35:00,316.22,316.48,316.05,316.4,3641.0,298.1091,298.3542,297.9489,298.2788,3641.0
2021-05-05 13:40:00,316.28,316.54,316.28,316.31,3357.0,298.1657,298.4108,298.1657,298.194,3357.0
2021-05-05 13:45:00,316.28,316.59,316.28,316.5,1452.0,298.1657,298.4579,298.1657,298.3731,1452.0
2021-05-05 13:50:00,316.62,316.68,316.25,316.57,2831.0,298.4862,298.5428,298.1374,298.4391,2831.0
2021-05-05 13:55:00,316.61,316.61,316.49,316.56,1935.0,298.4768,298.4768,298.3637,298.4296,1935.0
2021-05-05 14:00:00,316.57,316.72,316.28,316.39,2999.0,298.4391,298.5805,298.1657,298.2694,2999.0
2021-05-05 14:05:00,316.45,316.49,316.18,316.37,4363.0,298.3259,298.3637,298.0714,298.2505,4363.0
2021-05-05 14:10:00,316.38,316.71,316.28,316.68,4539.0,298.26,298.5711,298.1657,298.5428,4539.0
2021-05-05 14:15:00,316.79,316.86,316.47,316.77,3767.0,298.6465,298.7125,298.3448,298.6276,3767.0
2021-05-05 14:20:00,316.75,316.76,316.45,316.61,4272.0,298.6088,298.6182,298.3259,298.4768,4272.0
2021-05-05 14:25:00,316.63,316.69,316.43,316.59,1500.0,298.4956,298.5522,298.3071,298.4579,1500.0
2021-05-05 14:30:00,316.5,316.56,316.41,316.54,2361.0,298.3731,298.4296,298.2882,298.4108,2361.0
2021-05-05 14:35:00,316.54,316.68,316.29,316.41,3183.0,298.4108,298.5428,298.1751,298.2882,3183.0
2021-05-05 14:40:00,316.41,316.5,316.27,316.5,3358.0,298.2882,298.3731,298.1563,298.3731,3358.0
2021-05-05 14:45:00,316.43,316.8,316.24,316.8,16010.0,298.3071,298.6559,298.128,298.6559,16010.0
2021-05-05 14:50:00,316.77,316.77,316.39,316.44,3266.0,298.6276,298.6276,298.2694,298.3165,3266.0
2021-05-05 14:55:00,316.39,316.56,316.37,316.49,3652.0,298.2694,298.4296,298.2505,298.3637,3652.0
2021-05-05 15:00:00,316.55,316.6,315.92,316.39,3567.0,298.4202,298.4674,297.8263,298.2694,3567.0
2021-05-05 15:05:00,316.39,316.61,316.01,316.01,4631.0,298.2694,298.4768,297.9111,297.9111,4631.0
2021-05-05 15:10:00,315.89,316.33,315.81,316.25,4060.0,297.798,298.2128,297.7226,298.1374,4060.0
2021-05-05 15:15:00,316.31,316.46,316.09,316.35,7787.0,298.194,298.3354,297.9866,298.2317,7787.0
2021-05-05 15:20:00,316.32,316.54,315.97,316.11,6048.0,298.2034,298.4108,297.8734,298.0054,6048.0
2021-05-05 15:25:00,315.98,316.28,315.66,315.97,8378.0,297.8829,298.1657,297.5812,297.8734,8378.0
2021-05-05 15:30:00,315.95,315.95,315.5,315.66,8080.0,297.8546,297.8546,297.4304,297.5812,8080.0
2021-05-05 15:35:00,315.66,315.82,315.27,315.42,9270.0,297.5812,297.732,297.2135,297.3549,9270.0
2021-05-05 15:40:00,315.4,315.47,315.02,315.32,7872.0,297.3361,297.4021,296.9778,297.2607,7872.0
2021-05-05 15:45:00,315.33,315.51,314.53,314.8,16050.0,297.2701,297.4398,296.5159,296.7704,16050.0
2021-05-05 15:50:00,314.63,315.28,314.61,315.28,22968.0,296.6102,297.223,296.5913,297.223,22968.0
2021-05-05 15:55:00,315.37,315.92,314.86,315.81,66069.0,297.3078,297.8263,296.827,297.7226,66069.0
2021-05-06 09:30:00,315.07,315.07,313.74,314.0,6077.0,297.9929,297.9929,296.735,296.9809,6077.0
2021-05-06 09:35:00,313.6,315.48,313.59,315.33,9557.0,296.6026,298.3807,296.5931,298.2388,9557.0
2021-05-06 09:40:00,315.49,315.82,315.11,315.19,14303.0,298.3902,298.7023,298.0308,298.1064,14303.0
2021-05-06 09:45:00,314.94,315.65,314.51,314.51,4584.0,297.87,298.5415,297.4633,297.4633,4584.0
2021-05-06 09:50:00,314.86,314.98,314.54,314.8,2635.0,297.7943,297.9078,297.4916,297.7376,2635.0
2021-05-06 09:55:00,314.52,314.53,313.72,313.72,6239.0,297.4727,297.4822,296.7161,296.7161,6239.0
2021-05-06 10:00:00,313.66,314.12,313.18,313.44,4555.0,296.6593,297.0944,296.2054,296.4513,4555.0
2021-05-06 10:05:00,313.37,313.37,312.75,312.75,2960.0,296.3851,296.3851,295.7987,295.7987,2960.0
2021-05-06 10:10:00,312.82,313.08,312.47,313.08,3459.0,295.8649,296.1108,295.5338,296.1108,3459.0
2021-05-06 10:15:00,313.02,313.36,312.57,313.02,2313.0,296.054,296.3756,295.6284,296.054,2313.0
2021-05-06 10:20:00,312.86,312.91,312.46,312.88,1600.0,295.9027,295.95,295.5244,295.9216,1600.0
2021-05-06 10:25:00,312.51,313.23,312.46,312.98,2224.0,295.5717,296.2527,295.5244,296.0162,2224.0
2021-05-06 10:30:00,313.12,313.13,312.63,313.13,3225.0,296.1486,296.1581,295.6852,296.1581,3225.0
2021-05-06 10:35:00,313.24,313.42,313.22,313.32,3366.0,296.2621,296.4324,296.2432,296.3378,3366.0
2021-05-06 10:40:00,313.3,313.3,312.86,313.27,2421.0,296.3189,296.3189,295.9027,296.2905,2421.0
2021-05-06 10:45:00,313.55,313.68,313.43,313.63,2116.0,296.5553,296.6783,296.4418,296.631,2116.0
2021-05-06 10:50:00,313.59,313.67,313.32,313.63,1648.0,296.5931,296.6688,296.3378,296.631,1648.0
2021-05-06 10:55:00,313.65,314.9,313.48,314.9,6100.0,296.6499,297.8321,296.4891,297.8321,6100.0
2021-05-06 11:00:00,314.98,315.0,314.43,314.55,2669.0,297.9078,297.9267,297.3876,297.5011,2669.0
2021-05-06 11:05:00,314.77,314.77,313.84,313.94,3580.0,297.7092,297.7092,296.8296,296.9242,3580.0
2021-05-06 11:10:00,313.78,314.0,313.34,313.69,4712.0,296.7728,296.9809,296.3567,296.6877,4712.0
2021-05-06 11:15:00,313.85,314.53,313.84,314.53,2261.0,296.839,297.4822,296.8296,297.4822,2261.0
2021-05-06 11:20:00,314.4,314.73,314.4,314.68,2092.0,297.3592,297.6714,297.3592,297.6241,2092.0
2021-05-06 11:25:00,314.72,315.26,314.53,315.25,56130.0,297.6619,298.1726,297.4822,298.1632,56130.0
2021-05-06 11:30:00,315.14,315.59,315.14,315.59,3852.0,298.0591,298.4847,298.0591,298.4847,3852.0
2021-05-06 11:35:00,315.59,315.75,315.39,315.54,3750.0,298.4847,298.6361,298.2956,298.4374,3750.0
2021-05-06 11:40:00,315.42,315.49,315.22,315.36,2719.0,298.324,298.3902,298.1348,298.2672,2719.0
2021-05-06 11:45:00,315.44,315.58,315.31,315.49,1088.0,298.3429,298.4753,298.2199,298.3902,1088.0
2021-05-06 11:50:00,315.64,315.67,315.16,315.16,3665.0,298.532,298.5604,298.078,298.078,3665.0
2021-05-06 11:55:00,315.13,315.14,314.78,314.99,921.0,298.0497,298.0591,297.7186,297.9173,921.0
2021-05-06 12:00:00,314.8,314.88,314.57,314.69,854.0,297.7376,297.8132,297.52,297.6335,854.0
2021-05-06 12:05:00,314.7,314.8,314.63,314.63,1095.0,297.643,297.7376,297.5768,297.5768,1095.0
2021-05-06 12:10:00,314.72,314.73,314.33,314.33,1350.0,297.6619,297.6714,297.293,297.293,1350.0
2021-05-06 12:15:00,314.42,314.56,314.17,314.56,3446.0,297.3782,297.5106,297.1417,297.5106,3446.0
2021-05-06 12:20:00,314.63,315.15,314.6,315.11,901.0,297.5768,298.0686,297.5484,298.0308,901.0
2021-05-06 12:25:00,315.3,315.39,314.82,314.84,4656.0,298.2105,298.2956,297.7565,297.7754,4656.0
2021-05-06 12:30:00,314.8,314.94,314.51,314.51,22610.0,297.7376,297.87,297.4633,297.4633,22610.0
2021-05-06 12:35:00,314.18,314.3,313.87,314.1,5345.0,297.1512,297.2647,296.858,297.0755,5345.0
2021-05-06 12:40:00,314.24,314.59,314.19,314.57,2596.0,297.2079,297.5389,297.1606,297.52,2596.0
2021-05-06 12:45:00,314.56,314.56,314.29,314.29,1000.0,297.5106,297.5106,297.2552,297.2552,1000.0
2021-05-06 12:50:00,314.25,314.36,314.17,314.26,1653.0,297.2174,297.3214,297.1417,297.2268,1653.0
2021-05-06 12:55:00,314.2,314.27,313.95,314.27,3443.0,297.1701,297.2363,296.9336,297.2363,3443.0
2021-05-06 13:00:00,314.27,314.76,314.27,314.3,2588.0,297.2363,297.6997,297.2363,297.2647,2588.0
2021-05-06 13:05:00,314.42,314.42,314.2,314.22,500.0,297.3782,297.3782,297.1701,297.189,500.0
2021-05-06 13:10:00,314.4,314.72,314.4,314.64,4565.0,297.3592,297.6619,297.3592,297.5862,4565.0
2021-05-06 13:15:00,314.68,314.72,314.51,314.62,2866.0,297.6241,297.6619,297.4633,297.5673,2866.0
2021-05-06 13:20:00,314.58,315.0,314.57,314.93,2800.0,297.5295,297.9267,297.52,297.8605,2800.0
2021-05-06 13:25:00,315.07,315.11,314.88,314.88,2465.0,297.9929,298.0308,297.8132,297.8132,2465.0
2021-05-06 13:30:00,315.0,315.0,314.48,314.48,8277.0,297.9267,297.9267,297.4349,297.4349,8277.0
2021-05-06 13:35:00,314.59,314.87,314.15,314.28,5185.0,297.5389,297.8038,297.1228,297.2457,5185.0
2021-05-06 13:40:00,314.28,314.28,313.2,313.78,7136.0,297.2457,297.2457,296.2243,296.7728,7136.0
2021-05-06 13:45:00,313.86,314.28,313.67,314.21,5317.0,296.8485,297.2457,296.6688,297.1795,5317.0
2021-05-06 13:50:00,314.1,314.28,313.99,314.05,2873.0,297.0755,297.2457,296.9715,297.0282,2873.0
2021-05-06 13:55:00,314.06,314.07,313.63,313.65,3166.0,297.0377,297.0471,296.631,296.6499,3166.0
2021-05-06 14:00:00,313.67,313.81,312.08,312.09,11977.0,296.6688,296.8012,295.165,295.1744,11977.0
2021-05-06 14:05:00,312.13,312.58,311.79,312.06,21872.0,295.2123,295.6379,294.8907,295.1461,21872.0
2021-05-06 14:10:00,312.0,312.39,311.49,312.18,18758.0,295.0893,295.4582,294.607,295.2596,18758.0
2021-05-06 14:15:00,312.11,313.09,312.1,312.59,5338.0,295.1934,296.1202,295.1839,295.6473,5338.0
2021-05-06 14:20:00,312.59,312.88,312.11,312.34,6048.0,295.6473,295.9216,295.1934,295.4109,6048.0
2021-05-06 14:25:00,312.42,312.81,312.1,312.26,5060.0,295.4866,295.8554,295.1839,295.3352,5060.0
2021-05-06 14:30:00,312.46,312.51,311.8,311.8,3331.0,295.5244,295.5717,294.9002,294.9002,3331.0
2021-05-06 14:35:00,311.8,311.82,311.42,311.62,4101.0,294.9002,294.9191,294.5408,294.7299,4101.0
2021-05-06 14:40:00,311.71,312.16,311.71,312.16,3479.0,294.815,295.2406,294.815,295.2406,3479.0
2021-05-06 14:45:00,312.03,312.53,311.96,312.22,4736.0,295.1177,295.5906,295.0515,295.2974,4736.0
2021-05-06 14:50:00,312.45,312.72,312.24,312.44,5002.0,295.5149,295.7703,295.3163,295.5055,5002.0
2021-05-06 14:55:00,312.49,312.77,312.15,312.23,2220.0,295.5528,295.8176,295.2312,295.3069,2220.0
2021-05-06 15:00:00,312.23,312.5,311.87,312.11,6492.0,295.3069,295.5622,294.9664,295.1934,6492.0
2021-05-06 15:05:00,312.2,312.73,312.17,312.59,4503.0,295.2785,295.7798,295.2501,295.6473,4503.0
2021-05-06 15:10:00,312.6,313.06,312.56,312.86,3086.0,295.6568,296.0919,295.619,295.9027,3086.0
2021-05-06 15:15:00,312.81,313.17,312.69,313.17,4006.0,295.8554,296.1959,295.7419,296.1959,4006.0
2021-05-06 15:20:00,313.15,313.67,313.07,313.67,2010.0,296.177,296.6688,296.1013,296.6688,2010.0
2021-05-06 15:25:00,313.66,313.89,313.48,313.68,4499.0,296.6593,296.8769,296.4891,296.6783,4499.0
2021-05-06 15:30:00,313.69,313.77,313.48,313.51,6610.0,296.6877,296.7634,296.4891,296.5175,6610.0
2021-05-06 15:35:00,313.58,314.39,313.58,314.27,6764.0,296.5837,297.3498,296.5837,297.2363,6764.0
2021-05-06 15:40:00,314.22,315.0,314.19,314.8,11532.0,297.189,297.9267,297.1606,297.7376,11532.0
2021-05-06 15:45:00,314.78,315.05,314.75,314.79,11089.0,297.7186,297.974,297.6903,297.7281,11089.0
2021-05-06 15:50:00,315.01,316.46,315.01,315.89,20100.0,297.9362,299.3076,297.9362,298.7685,20100.0
2021-05-06 15:55:00,316.14,316.45,315.6,316.09,74714.0,299.0049,299.2981,298.4942,298.9576,74714.0
2021-05-07 09:30:00,314.78,315.78,310.0,311.88,18049.0,297.7186,298.6644,293.1977,294.9758,18049.0
2021-05-07 09:35:00,311.74,312.38,310.8,311.89,7330.0,294.8434,295.4487,293.9544,294.9853,7330.0
2021-05-07 09:40:00,311.74,314.38,311.74,313.64,3071.0,294.8434,297.3403,294.8434,296.6404,3071.0
2021-05-07 09:45:00,313.23,313.41,312.43,312.59,4558.0,296.2527,296.4229,295.496,295.6473,4558.0
2021-05-07 09:50:00,312.5,313.54,312.19,313.23,15622.0,295.5622,296.5458,295.269,296.2527,15622.0
2021-05-07 09:55:00,313.41,313.44,312.71,312.71,1991.0,296.4229,296.4513,295.7608,295.7608,1991.0
2021-05-07 10:00:00,312.73,313.71,312.72,313.36,11574.0,295.7798,296.7066,295.7703,296.3756,11574.0
2021-05-07 10:05:00,313.36,313.99,313.28,313.76,1600.0,296.3756,296.9715,296.2999,296.7539,1600.0
2021-05-07 10:10:00,314.18,314.42,314.0,314.22,3935.0,297.1512,297.3782,296.9809,297.189,3935.0
2021-05-07 10:15:00,314.23,315.0,314.23,314.48,3202.0,297.1985,297.9267,297.1985,297.4349,3202.0
2021-05-07 10:20:00,314.28,314.47,313.92,314.31,2959.0,297.2457,297.4254,296.9053,297.2741,2959.0
2021-05-07 10:25:00,314.06,314.95,313.97,314.8,5420.0,297.0377,297.8794,296.9525,297.7376,5420.0
2021-05-07 10:30:00,314.96,315.2,314.84,315.19,6614.0,297.8889,298.1159,297.7754,298.1064,6614.0
2021-05-07 10:35:00,315.15,315.24,314.68,315.24,6001.0,298.0686,298.1537,297.6241,298.1537,6001.0
2021-05-07 10:40:00,315.08,316.54,315.08,316.42,4216.0,298.0024,299.3832,298.0024,299.2698,4216.0
2021-05-07 10:45:00,316.28,316.64,316.16,316.34,4017.0,299.1373,299.4778,299.0238,299.1941,4017.0
2021-05-07 10:50:00,316.42,316.68,316.14,316.62,3031.0,299.2698,299.5157,299.0049,299.4589,3031.0
2021-05-07 10:55:00,316.32,316.47,315.62,315.63,5589.0,299.1752,299.317,298.5131,298.5226,5589.0
2021-05-07 11:00:00,315.66,316.46,315.66,316.21,4311.0,298.5509,299.3076,298.5509,299.0711,4311.0
2021-05-07 11:05:00,316.22,316.62,315.96,315.97,5994.0,299.0806,299.4589,298.8347,298.8441,5994.0
2021-05-07 11:10:00,316.03,316.15,315.87,316.15,4871.0,298.9009,299.0144,298.7496,299.0144,4871.0
2021-05-07 11:15:00,316.09,316.16,315.88,316.04,2297.0,298.9576,299.0238,298.759,298.9103,2297.0
2021-05-07 11:20:00,316.05,316.05,315.81,315.92,2600.0,298.9198,298.9198,298.6928,298.7969,2600.0
2021-05-07 11:25:00,316.0,316.18,315.91,316.08,2600.0,298.8725,299.0428,298.7874,298.9482,2600.0
2021-05-07 11:30:00,315.93,316.17,315.75,316.17,2429.0,298.8063,299.0333,298.6361,299.0333,2429.0
2021-05-07 11:35:00,316.29,316.74,316.29,316.68,2900.0,299.1468,299.5724,299.1468,299.5157,2900.0
2021-05-07 11:40:00,316.77,316.86,316.57,316.77,1500.0,299.6008,299.6859,299.4116,299.6008,1500.0
2021-05-07 11:45:00,316.8,316.8,316.12,316.25,1400.0,299.6292,299.6292,298.986,299.109,1400.0
2021-05-07 11:50:00,316.4,316.6,316.19,316.5,3812.0,299.2508,299.44,299.0522,299.3454,3812.0
2021-05-07 11:55:00,316.32,316.57,316.05,316.52,6676.0,299.1752,299.4116,298.9198,299.3643,6676.0
2021-05-07 12:00:00,316.48,316.67,316.39,316.39,2497.0,299.3265,299.5062,299.2414,299.2414,2497.0
2021-05-07 12:05:00,316.65,317.0,316.46,317.0,3300.0,299.4873,299.8183,299.3076,299.8183,3300.0
2021-05-07 12:10:00,317.05,317.06,316.85,317.01,2500.0,299.8656,299.8751,299.6764,299.8278,2500.0
2021-05-07 12:15:00,316.97,317.0,316.74,317.0,1900.0,299.7899,299.8183,299.5724,299.8183,1900.0
2021-05-07 12:20:00,316.87,317.6,316.87,317.6,3432.0,299.6954,300.3858,299.6954,300.3858,3432.0
2021-05-07 12:25:00,317.6,318.0,317.51,318.0,4704.0,300.3858,300.7641,300.3007,300.7641,4704.0
2021-05-07 12:30:00,317.86,317.9,317.74,317.86,1943.0,300.6317,300.6695,300.5182,300.6317,1943.0
2021-05-07 12:35:00,318.0,318.36,318.0,318.36,3373.0,300.7641,301.1046,300.7641,301.1046,3373.0
2021-05-07 12:40:00,318.38,318.75,318.37,318.68,5697.0,301.1235,301.4735,301.1141,301.4073,5697.0
2021-05-07 12:45:00,318.68,319.16,318.68,318.92,4859.0,301.4073,301.8612,301.4073,301.6342,4859.0
2021-05-07 12:50:00,319.07,319.38,319.07,319.32,4972.0,301.7761,302.0693,301.7761,302.0126,4972.0
2021-05-07 12:55:00,319.35,319.56,319.26,319.26,2061.0,302.0409,302.2396,301.9558,301.9558,2061.0
2021-05-07 13:00:00,319.28,319.53,319.0,319.41,2563.0,301.9747,302.2112,301.7099,302.0977,2563.0
2021-05-07 13:05:00,319.38,319.67,319.29,319.61,4741.0,302.0693,302.3436,301.9842,302.2869,4741.0
2021-05-07 13:10:00,319.89,320.13,319.69,319.69,5518.0,302.5517,302.7787,302.3625,302.3625,5518.0
2021-05-07 13:15:00,319.45,320.28,319.44,320.0,10854.0,302.1355,302.9205,302.1261,302.6557,10854.0
2021-05-07 13:20:00,320.01,320.61,320.01,320.49,7254.0,302.6652,303.2326,302.6652,303.1192,7254.0
2021-05-07 13:25:00,320.43,320.67,319.55,319.56,16707.0,303.0624,303.2894,302.2301,302.2396,16707.0
2021-05-07 13:30:00,319.68,320.17,319.48,320.06,11380.0,302.3531,302.8165,302.1639,302.7125,11380.0
2021-05-07 13:35:00,320.18,320.34,320.07,320.29,3398.0,302.826,302.9773,302.7219,302.93,3398.0
2021-05-07 13:40:00,320.31,320.68,320.22,320.68,7702.0,302.9489,303.2989,302.8638,303.2989,7702.0
2021-05-07 13:45:00,320.71,320.71,320.32,320.49,6407.0,303.3272,303.3272,302.9584,303.1192,6407.0
2021-05-07 13:50:00,320.53,320.74,320.48,320.65,4241.0,303.157,303.3556,303.1097,303.2705,4241.0
2021-05-07 13:55:00,320.68,321.3,320.57,321.13,8830.0,303.2989,303.8853,303.1948,303.7245,8830.0
2021-05-07 14:00:00,321.09,321.22,320.3,320.92,7064.0,303.6866,303.8096,302.9395,303.5258,7064.0
2021-05-07 14:05:00,320.99,321.07,320.75,321.03,2605.0,303.5921,303.6677,303.3651,303.6299,2605.0
2021-05-07 14:10:00,321.03,321.15,320.51,320.64,10204.0,303.6299,303.7434,303.1381,303.261,10204.0
2021-05-07 14:15:00,320.87,320.89,320.36,320.39,10977.0,303.4786,303.4975,302.9962,303.0246,10977.0
2021-05-07 14:20:00,320.33,320.5,320.16,320.5,1226.0,302.9678,303.1286,302.807,303.1286,1226.0
2021-05-07 14:25:00,320.5,320.5,320.16,320.16,1038.0,303.1286,303.1286,302.807,302.807,1038.0
2021-05-07 14:30:00,320.05,320.05,320.0,320.0,500.0,302.703,302.703,302.6557,302.6557,500.0
2021-05-07 14:35:00,320.04,320.04,319.62,319.78,1449.0,302.6935,302.6935,302.2963,302.4476,1449.0
2021-05-07 14:40:00,319.61,319.62,319.36,319.45,1574.0,302.2869,302.2963,302.0504,302.1355,1574.0
2021-05-07 14:45:00,319.39,319.52,318.91,319.16,2698.0,302.0788,302.2017,301.6248,301.8612,2698.0
2021-05-07 14:50:00,319.1,319.1,318.95,318.96,1225.0,301.8045,301.8045,301.6626,301.6721,1225.0
2021-05-07 14:55:00,319.07,319.07,318.67,318.76,2211.0,301.7761,301.7761,301.3978,301.4829,2211.0
2021-05-07 15:00:00,318.82,319.17,318.62,319.17,1700.0,301.5397,301.8707,301.3505,301.8707,1700.0
2021-05-07 15:05:00,319.3,319.38,319.18,319.18,600.0,301.9937,302.0693,301.8802,301.8802,600.0
2021-05-07 15:10:00,319.03,319.05,318.77,318.92,3375.0,301.7383,301.7572,301.4924,301.6342,3375.0
2021-05-07 15:15:00,319.02,319.15,318.98,319.04,1669.0,301.7288,301.8518,301.691,301.7477,1669.0
2021-05-07 15:20:00,318.96,318.96,318.55,318.55,2053.0,301.6721,301.6721,301.2843,301.2843,2053.0
2021-05-07 15:25:00,318.49,318.49,318.22,318.32,1153.0,301.2276,301.2276,300.9722,301.0668,1153.0
2021-05-07 15:30:00,318.42,318.72,318.28,318.59,5876.0,301.1613,301.4451,301.0289,301.3221,5876.0
2021-05-07 15:35:00,318.59,319.12,318.53,318.59,6759.0,301.3221,301.8234,301.2654,301.3221,6759.0
2021-05-07 15:40:00,318.72,318.88,318.56,318.72,4066.0,301.4451,301.5964,301.2938,301.4451,4066.0
2021-05-07 15:45:00,318.88,319.04,318.53,318.61,5440.0,301.5964,301.7477,301.2654,301.3411,5440.0
2021-05-07 15:50:00,318.8,319.34,318.74,318.87,7593.0,301.5208,302.0315,301.464,301.587,7593.0
2021-05-07 15:55:00,318.92,319.6,318.7,319.25,59844.0,301.6342,302.2774,301.4262,301.9464,59844.0
2021-05-10 09:30:00,321.04,322.17,320.78,320.98,9864.0,303.6393,304.7081,303.3934,303.5826,9864.0
2021-05-10 09:35:00,320.67,321.19,320.33,320.77,2190.0,303.2894,303.7812,302.9678,303.384,2190.0
2021-05-10 09:40:00,321.03,321.04,320.09,320.96,2277.0,303.6299,303.6393,302.7408,303.5637,2277.0
2021-05-10 09:45:00,321.08,322.7,320.52,322.65,13858.0,303.6772,305.2094,303.1475,305.1621,13858.0
2021-05-10 09:50:00,322.65,323.89,322.22,323.85,12576.0,305.1621,306.3349,304.7554,306.297,12576.0
2021-05-10 09:55:00,323.09,323.09,321.67,322.01,4330.0,305.5782,305.5782,304.2352,304.5568,4330.0
2021-05-10 10:00:00,322.35,323.51,322.31,323.46,7396.0,304.8783,305.9755,304.8405,305.9282,7396.0
2021-05-10 10:05:00,323.46,324.5,323.15,324.16,5684.0,305.9282,306.9118,305.635,306.5902,5684.0
2021-05-10 10:10:00,324.32,324.68,324.0,324.27,3610.0,306.7416,307.0821,306.4389,306.6943,3610.0
2021-05-10 10:15:00,324.27,324.51,323.85,323.88,6981.0,306.6943,306.9213,306.297,306.3254,6981.0
2021-05-10 10:20:00,323.88,324.44,323.88,324.26,2633.0,306.3254,306.8551,306.3254,306.6848,2633.0
2021-05-10 10:25:00,324.41,324.45,323.93,324.09,1706.0,306.8267,306.8645,306.3727,306.524,1706.0
2021-05-10 10:30:00,323.91,323.91,322.79,322.79,2000.0,306.3538,306.3538,305.2945,305.2945,2000.0
2021-05-10 10:35:00,322.75,323.0,322.57,322.57,3546.0,305.2567,305.4931,305.0864,305.0864,3546.0
2021-05-10 10:40:00,322.45,322.45,321.88,322.09,4702.0,304.9729,304.9729,304.4338,304.6324,4702.0
2021-05-10 10:45:00,322.06,322.07,321.13,321.22,8638.0,304.6041,304.6135,303.7245,303.8096,8638.0
2021-05-10 10:50:00,321.47,321.96,321.15,321.96,4853.0,304.046,304.5095,303.7434,304.5095,4853.0
2021-05-10 10:55:00,321.92,322.51,321.91,322.35,2450.0,304.4716,305.0297,304.4622,304.8783,2450.0
2021-05-10 11:00:00,322.31,322.89,322.31,322.51,1702.0,304.8405,305.3891,304.8405,305.0297,1702.0
2021-05-10 11:05:00,322.5,323.04,322.5,323.04,1000.0,305.0202,305.5309,305.0202,305.5309,1000.0
2021-05-10 11:10:00,323.47,323.53,323.3,323.3,1537.0,305.9376,305.9944,305.7768,305.7768,1537.0
2021-05-10 11:15:00,323.2,323.39,322.93,323.39,2228.0,305.6823,305.862,305.4269,305.862,2228.0
2021-05-10 11:20:00,323.48,323.64,323.44,323.44,2086.0,305.9471,306.0984,305.9093,305.9093,2086.0
2021-05-10 11:25:00,323.49,324.0,323.47,324.0,1503.0,305.9566,306.4389,305.9376,306.4389,1503.0
2021-05-10 11:30:00,324.0,324.0,323.45,323.46,4414.0,306.4389,306.4389,305.9187,305.9282,4414.0
2021-05-10 11:35:00,323.56,323.6,323.48,323.58,1000.0,306.0228,306.0606,305.9471,306.0417,1000.0
2021-05-10 11:40:00,323.55,323.55,323.05,323.15,4917.0,306.0133,306.0133,305.5404,305.635,4917.0
2021-05-10 11:45:00,322.9,322.91,322.19,322.44,2010.0,305.3985,305.408,304.727,304.9635,2010.0
2021-05-10 11:50:00,322.69,322.69,322.49,322.49,536.0,305.1999,305.1999,305.0108,305.0108,536.0
2021-05-10 11:55:00,322.69,322.77,322.54,322.59,1841.0,305.1999,305.2756,305.058,305.1053,1841.0
2021-05-10 12:00:00,322.43,322.43,322.07,322.09,1846.0,304.954,304.954,304.6135,304.6324,1846.0
2021-05-10 12:05:00,322.04,322.04,321.75,321.94,365.0,304.5851,304.5851,304.3109,304.4906,365.0
2021-05-10 12:10:00,321.87,321.87,321.58,321.68,747.0,304.4244,304.4244,304.1501,304.2447,747.0
2021-05-10 12:15:00,321.99,322.19,321.97,322.07,2552.0,304.5379,304.727,304.5189,304.6135,2552.0
2021-05-10 12:20:00,322.06,322.18,322.06,322.07,1236.0,304.6041,304.7176,304.6041,304.6135,1236.0
2021-05-10 12:25:00,321.87,321.88,321.32,321.44,1125.0,304.4244,304.4338,303.9042,304.0177,1125.0
2021-05-10 12:30:00,321.2,321.41,321.15,321.25,700.0,303.7907,303.9893,303.7434,303.838,700.0
2021-05-10 12:35:00,321.26,321.31,321.25,321.3,417.0,303.8474,303.8947,303.838,303.8853,417.0
2021-05-10 12:40:00,321.25,321.25,321.0,321.11,2517.0,303.838,303.838,303.6015,303.7055,2517.0
2021-05-10 12:45:00,321.1,321.15,321.1,321.15,200.0,303.6961,303.7434,303.6961,303.7434,200.0
2021-05-10 12:50:00,321.11,321.17,320.9,320.9,544.0,303.7055,303.7623,303.5069,303.5069,544.0
2021-05-10 12:55:00,321.06,321.07,320.63,320.87,1100.0,303.6583,303.6677,303.2516,303.4786,1100.0
2021-05-10 13:00:00,320.98,320.98,320.78,320.78,500.0,303.5826,303.5826,303.3934,303.3934,500.0
2021-05-10 13:05:00,320.65,320.66,320.45,320.61,1300.0,303.2705,303.2799,303.0813,303.2326,1300.0
2021-05-10 13:10:00,320.51,320.56,320.41,320.44,861.0,303.1381,303.1854,303.0435,303.0719,861.0
2021-05-10 13:15:00,320.26,320.4,319.98,319.98,1556.0,302.9016,303.034,302.6368,302.6368,1556.0
2021-05-10 13:20:00,320.29,320.47,320.29,320.47,1374.0,302.93,303.1002,302.93,303.1002,1374.0
2021-05-10 13:25:00,320.5,320.5,319.98,319.98,2158.0,303.1286,303.1286,302.6368,302.6368,2158.0
2021-05-10 13:30:00,319.9,320.32,319.89,320.32,1155.0,302.5611,302.9584,302.5517,302.9584,1155.0
2021-05-10 13:35:00,320.43,320.54,320.16,320.37,7318.0,303.0624,303.1664,302.807,303.0057,7318.0
2021-05-10 13:40:00,320.26,320.26,319.88,319.98,1660.0,302.9016,302.9016,302.5422,302.6368,1660.0
2021-05-10 13:45:00,320.16,320.49,320.15,320.49,1739.0,302.807,303.1192,302.7976,303.1192,1739.0
2021-05-10 13:50:00,320.59,320.71,320.52,320.57,1663.0,303.2137,303.3272,303.1475,303.1948,1663.0
2021-05-10 13:55:00,320.62,320.69,320.3,320.52,1552.0,303.2421,303.3083,302.9395,303.1475,1552.0
2021-05-10 14:00:00,320.75,320.78,320.58,320.72,951.0,303.3651,303.3934,303.2043,303.3367,951.0
2021-05-10 14:05:00,320.73,320.8,320.62,320.79,970.0,303.3461,303.4124,303.2421,303.4029,970.0
2021-05-10 14:10:00,320.96,321.13,320.82,320.92,2132.0,303.5637,303.7245,303.4313,303.5258,2132.0
2021-05-10 14:15:00,320.3,320.36,319.92,320.05,2001.0,302.9395,302.9962,302.58,302.703,2001.0
2021-05-10 14:20:00,319.96,320.11,319.52,320.11,2301.0,302.6179,302.7598,302.2017,302.7598,2301.0
2021-05-10 14:25:00,320.32,320.32,319.71,319.92,1959.0,302.9584,302.9584,302.3814,302.58,1959.0
2021-05-10 14:30:00,319.77,319.8,319.37,319.8,2104.0,302.4382,302.4666,302.0599,302.4666,2104.0
2021-05-10 14:35:00,319.75,319.75,319.37,319.4,2218.0,302.4193,302.4193,302.0599,302.0882,2218.0
2021-05-10 14:40:00,319.37,319.55,319.21,319.25,2510.0,302.0599,302.2301,301.9085,301.9464,2510.0
2021-05-10 14:45:00,319.15,319.36,319.14,319.18,2656.0,301.8518,302.0504,301.8423,301.8802,2656.0
2021-05-10 14:50:00,319.15,319.23,318.67,318.74,6333.0,301.8518,301.9274,301.3978,301.464,6333.0
2021-05-10 14:55:00,318.68,318.85,318.4,318.6,5393.0,301.4073,301.568,301.1424,301.3316,5393.0
2021-05-10 15:00:00,318.87,319.17,318.77,318.77,1336.0,301.587,301.8707,301.4924,301.4924,1336.0
2021-05-10 15:05:00,318.77,318.82,318.31,318.53,3230.0,301.4924,301.5397,301.0573,301.2654,3230.0
2021-05-10 15:10:00,318.6,319.53,318.6,319.27,7268.0,301.3316,302.2112,301.3316,301.9653,7268.0
2021-05-10 15:15:00,319.27,319.27,318.21,318.43,7857.0,301.9653,301.9653,300.9627,301.1708,7857.0
2021-05-10 15:20:00,318.32,318.32,317.94,318.18,11285.0,301.0668,301.0668,300.7074,300.9344,11285.0
2021-05-10 15:25:00,318.15,318.34,318.0,318.32,6075.0,300.906,301.0857,300.7641,301.0668,6075.0
2021-05-10 15:30:00,318.19,318.24,317.58,317.94,7194.0,300.9438,300.9911,300.3669,300.7074,7194.0
2021-05-10 15:35:00,317.85,317.85,317.56,317.71,4777.0,300.6222,300.6222,300.348,300.4898,4777.0
2021-05-10 15:40:00,317.71,317.71,317.4,317.43,6122.0,300.4898,300.4898,300.1966,300.225,6122.0
2021-05-10 15:45:00,317.56,317.76,316.79,317.04,8240.0,300.348,300.5371,299.6197,299.8561,8240.0
2021-05-10 15:50:00,316.9,316.96,316.08,316.44,27219.0,299.7237,299.7805,298.9482,299.2887,27219.0
2021-05-10 15:55:00,316.5,316.72,315.87,316.53,104773.0,299.3454,299.5535,298.7496,299.3738,104773.0
2021-05-11 09:30:00,311.89,312.73,310.87,312.29,13809.0,294.9853,295.7798,294.0206,295.3636,13809.0
2021-05-11 09:35:00,312.36,312.36,310.56,310.85,5030.0,295.4298,295.4298,293.7274,294.0017,5030.0
2021-05-11 09:40:00,311.16,312.26,311.16,311.75,3150.0,294.2948,295.3352,294.2948,294.8529,3150.0
2021-05-11 09:45:00,312.45,312.45,311.41,312.27,1925.0,295.5149,295.5149,294.5313,295.3447,1925.0
2021-05-11 09:50:00,312.48,314.13,312.32,314.13,4037.0,295.5433,297.1039,295.392,297.1039,4037.0
2021-05-11 09:55:00,314.36,314.36,313.77,314.1,4295.0,297.3214,297.3214,296.7634,297.0755,4295.0
2021-05-11 10:00:00,314.76,314.9,314.48,314.5,973.0,297.6997,297.8321,297.4349,297.4538,973.0
2021-05-11 10:05:00,314.31,314.31,313.05,313.06,4692.0,297.2741,297.2741,296.0824,296.0919,4692.0
2021-05-11 10:10:00,313.31,313.31,312.72,312.85,6007.0,296.3283,296.3283,295.7703,295.8932,6007.0
2021-05-11 10:15:00,312.85,312.91,312.0,312.32,3020.0,295.8932,295.95,295.0893,295.392,3020.0
2021-05-11 10:20:00,312.48,313.12,311.72,312.08,4583.0,295.5433,296.1486,294.8245,295.165,4583.0
2021-05-11 10:25:00,310.8,311.32,310.24,310.3,6320.0,293.9544,294.4462,293.4247,293.4815,6320.0
2021-05-11 10:30:00,310.24,310.35,309.61,309.67,3005.0,293.4247,293.5288,292.8289,292.8856,3005.0
2021-05-11 10:35:00,309.38,309.38,308.5,308.51,1650.0,292.6113,292.6113,291.779,291.7885,1650.0
2021-05-11 10:40:00,308.45,309.24,308.24,308.24,2892.0,291.7317,292.4789,291.5331,291.5331,2892.0
2021-05-11 10:45:00,308.13,308.77,307.82,308.77,5187.0,291.4291,292.0344,291.1359,292.0344,5187.0
2021-05-11 10:50:00,308.68,309.1,308.68,308.93,1711.0,291.9493,292.3465,291.9493,292.1857,1711.0
2021-05-11 10:55:00,308.7,309.1,308.7,308.93,1927.0,291.9682,292.3465,291.9682,292.1857,1927.0
2021-05-11 11:00:00,309.06,309.25,308.23,308.41,7994.0,292.3087,292.4884,291.5237,291.6939,7994.0
2021-05-11 11:05:00,308.3,308.52,307.8,308.19,4542.0,291.5899,291.7979,291.117,291.4858,4542.0
2021-05-11 11:10:00,307.8,309.17,307.6,309.17,6994.0,291.117,292.4127,290.9278,292.4127,6994.0
2021-05-11 11:15:00,308.94,310.06,308.66,310.06,1224.0,292.1952,293.2545,291.9304,293.2545,1224.0
2021-05-11 11:20:00,310.21,310.21,309.81,309.98,588.0,293.3963,293.3963,293.018,293.1788,588.0
2021-05-11 11:25:00,310.01,311.5,309.82,311.38,10663.0,293.2072,294.6164,293.0275,294.5029,10663.0
2021-05-11 11:30:00,311.25,311.29,310.86,311.29,11488.0,294.38,294.4178,294.0111,294.4178,11488.0
2021-05-11 11:35:00,311.49,311.58,311.49,311.57,400.0,294.607,294.6921,294.607,294.6826,400.0
2021-05-11 11:40:00,311.06,311.59,310.23,310.23,6142.0,294.2003,294.7015,293.4153,293.4153,6142.0
2021-05-11 11:45:00,310.35,311.16,310.35,311.1,1509.0,293.5288,294.2948,293.5288,294.2381,1509.0
2021-05-11 11:50:00,311.45,311.45,311.0,311.37,1364.0,294.5691,294.5691,294.1435,294.4935,1364.0
2021-05-11 11:55:00,311.4,311.59,310.96,310.96,2000.0,294.5218,294.7015,294.1057,294.1057,2000.0
2021-05-11 12:00:00,310.93,310.93,310.62,310.73,1251.0,294.0773,294.0773,293.7841,293.8882,1251.0
2021-05-11 12:05:00,310.72,310.79,310.27,310.66,2256.0,293.8787,293.9449,293.4531,293.8219,2256.0
2021-05-11 12:10:00,310.4,310.58,310.17,310.47,1578.0,293.576,293.7463,293.3585,293.6422,1578.0
2021-05-11 12:15:00,310.64,310.64,310.43,310.51,800.0,293.803,293.803,293.6044,293.6801,800.0
2021-05-11 12:20:00,310.6,310.85,310.54,310.85,1154.0,293.7652,294.0017,293.7085,294.0017,1154.0
2021-05-11 12:25:00,310.74,310.74,310.43,310.43,1701.0,293.8976,293.8976,293.6044,293.6044,1701.0
2021-05-11 12:30:00,310.47,310.55,310.09,310.18,3187.0,293.6422,293.7179,293.2828,293.368,3187.0
2021-05-11 12:35:00,310.71,310.97,310.44,310.93,2170.0,293.8692,294.1151,293.6139,294.0773,2170.0
2021-05-11 12:40:00,310.95,311.16,310.49,310.63,2420.0,294.0962,294.2948,293.6612,293.7936,2420.0
2021-05-11 12:45:00,310.52,310.77,310.47,310.72,2501.0,293.6895,293.926,293.6422,293.8787,2501.0
2021-05-11 12:50:00,310.87,310.87,310.21,310.34,1647.0,294.0206,294.0206,293.3963,293.5193,1647.0
2021-05-11 12:55:00,310.38,310.71,310.27,310.71,2806.0,293.5571,293.8692,293.4531,293.8692,2806.0
2021-05-11 13:00:00,310.83,311.26,310.19,311.26,4240.0,293.9827,294.3894,293.3774,294.3894,4240.0
2021-05-11 13:05:00,311.26,311.26,310.68,310.99,1795.0,294.3894,294.3894,293.8409,294.1341,1795.0
2021-05-11 13:10:00,311.19,311.35,310.97,311.27,3184.0,294.3232,294.4745,294.1151,294.3989,3184.0
2021-05-11 13:15:00,311.35,311.67,311.02,311.53,4147.0,294.4745,294.7772,294.1624,294.6448,4147.0
2021-05-11 13:20:00,311.54,311.67,311.4,311.54,4493.0,294.6543,294.7772,294.5218,294.6543,4493.0
2021-05-11 13:25:00,311.74,311.94,311.4,311.91,1900.0,294.8434,295.0326,294.5218,295.0042,1900.0
2021-05-11 13:30:00,312.08,312.16,311.99,312.09,2113.0,295.165,295.2406,295.0799,295.1744,2113.0
2021-05-11 13:35:00,312.23,312.33,311.86,312.14,5283.0,295.3069,295.4014,294.9569,295.2217,5283.0
2021-05-11 13:40:00,312.18,312.61,312.14,312.61,6864.0,295.2596,295.6663,295.2217,295.6663,6864.0
2021-05-11 13:45:00,312.6,313.04,312.48,312.91,12355.0,295.6568,296.073,295.5433,295.95,12355.0
2021-05-11 13:50:00,313.04,313.09,312.33,312.33,6262.0,296.073,296.1202,295.4014,295.4014,6262.0
2021-05-11 13:55:00,312.43,313.12,312.26,312.94,8981.0,295.496,296.1486,295.3352,295.9784,8981.0
2021-05-11 14:00:00,312.86,313.51,312.85,313.51,3362.0,295.9027,296.5175,295.8932,296.5175,3362.0
2021-05-11 14:05:00,313.75,313.78,312.68,312.72,2600.0,296.7445,296.7728,295.7325,295.7703,2600.0
2021-05-11 14:10:00,312.69,312.84,312.5,312.67,1700.0,295.7419,295.8838,295.5622,295.723,1700.0
2021-05-11 14:15:00,312.5,312.51,312.18,312.42,1196.0,295.5622,295.5717,295.2596,295.4866,1196.0
2021-05-11 14:20:00,312.34,312.89,312.34,312.62,1227.0,295.4109,295.9311,295.4109,295.6757,1227.0
2021-05-11 14:25:00,312.81,313.05,312.59,313.05,725.0,295.8554,296.0824,295.6473,296.0824,725.0
2021-05-11 14:30:00,313.13,313.24,311.82,312.68,3222.0,296.1581,296.2621,294.9191,295.7325,3222.0
2021-05-11 14:35:00,312.68,312.98,312.35,312.56,2911.0,295.7325,296.0162,295.4203,295.619,2911.0
2021-05-11 14:40:00,312.11,312.29,312.11,312.15,586.0,295.1934,295.3636,295.1934,295.2312,586.0
2021-05-11 14:45:00,312.53,312.7,312.41,312.69,1050.0,295.5906,295.7514,295.4771,295.7419,1050.0
2021-05-11 14:50:00,312.9,313.45,312.83,313.39,2304.0,295.9405,296.4607,295.8743,296.404,2304.0
2021-05-11 14:55:00,313.32,313.32,312.9,312.96,1516.0,296.3378,296.3378,295.9405,295.9973,1516.0
2021-05-11 15:00:00,312.99,313.23,312.91,313.01,2871.0,296.0257,296.2527,295.95,296.0446,2871.0
2021-05-11 15:05:00,312.95,312.95,312.5,312.72,1333.0,295.9878,295.9878,295.5622,295.7703,1333.0
2021-05-11 15:10:00,312.72,312.73,312.5,312.7,4202.0,295.7703,295.7798,295.5622,295.7514,4202.0
2021-05-11 15:15:00,312.69,313.38,312.5,313.38,6894.0,295.7419,296.3945,295.5622,296.3945,6894.0
2021-05-11 15:20:00,313.5,313.5,313.07,313.25,3533.0,296.508,296.508,296.1013,296.2716,3533.0
2021-05-11 15:25:00,313.28,314.03,313.27,313.74,4294.0,296.2999,297.0093,296.2905,296.735,4294.0
2021-05-11 15:30:00,313.65,313.73,312.44,312.44,3748.0,296.6499,296.7256,295.5055,295.5055,3748.0
2021-05-11 15:35:00,312.31,312.34,311.81,311.81,4338.0,295.3825,295.4109,294.9096,294.9096,4338.0
2021-05-11 15:40:00,311.68,312.1,311.54,311.84,5542.0,294.7867,295.1839,294.6543,294.938,5542.0
2021-05-11 15:45:00,311.97,312.46,311.92,312.45,6255.0,295.0609,295.5244,295.0137,295.5149,6255.0
2021-05-11 15:50:00,312.74,312.99,311.93,312.08,13982.0,295.7892,296.0257,295.0231,295.165,13982.0
2021-05-11 15:55:00,312.16,312.92,311.68,312.66,27970.0,295.2406,295.9595,294.7867,295.7135,27970.0
2021-05-12 09:30:00,312.28,313.53,312.17,313.53,4882.0,295.3541,296.5364,295.2501,296.5364,4882.0
2021-05-12 09:35:00,313.57,313.91,312.99,312.99,1500.0,296.5742,296.8958,296.0257,296.0257,1500.0
2021-05-12 09:40:00,313.51,313.52,311.52,311.91,4973.0,296.5175,296.5269,294.6353,295.0042,4973.0
2021-05-12 09:45:00,312.18,312.82,311.8,311.91,3532.0,295.2596,295.8649,294.9002,295.0042,3532.0
2021-05-12 09:50:00,311.91,312.64,311.65,312.15,2485.0,295.0042,295.6946,294.7583,295.2312,2485.0
2021-05-12 09:55:00,312.39,312.71,312.0,312.3,1324.0,295.4582,295.7608,295.0893,295.3731,1324.0
2021-05-12 10:00:00,312.21,312.35,311.92,312.35,2438.0,295.2879,295.4203,295.0137,295.4203,2438.0
2021-05-12 10:05:00,312.8,313.03,312.45,312.88,1107.0,295.846,296.0635,295.5149,295.9216,1107.0
2021-05-12 10:10:00,313.13,313.27,312.24,312.76,1570.0,296.1581,296.2905,295.3163,295.8081,1570.0
2021-05-12 10:15:00,312.91,312.94,312.56,312.56,1006.0,295.95,295.9784,295.619,295.619,1006.0
2021-05-12 10:20:00,312.75,312.75,312.13,312.17,1464.0,295.7987,295.7987,295.2123,295.2501,1464.0
2021-05-12 10:25:00,312.2,312.33,311.3,311.39,1122.0,295.2785,295.4014,294.4273,294.5124,1122.0
2021-05-12 10:30:00,311.42,311.49,310.58,310.58,600.0,294.5408,294.607,293.7463,293.7463,600.0
2021-05-12 10:35:00,310.77,311.17,310.59,311.05,3000.0,293.926,294.3043,293.7557,294.1908,3000.0
2021-05-12 10:40:00,311.02,311.08,310.55,311.08,2172.0,294.1624,294.2192,293.7179,294.2192,2172.0
2021-05-12 10:45:00,311.06,311.39,310.72,310.72,2455.0,294.2003,294.5124,293.8787,293.8787,2455.0
2021-05-12 10:50:00,311.21,311.21,310.43,310.62,1185.0,294.3421,294.3421,293.6044,293.7841,1185.0
2021-05-12 10:55:00,310.56,311.0,310.19,310.79,3076.0,293.7274,294.1435,293.3774,293.9449,3076.0
2021-05-12 11:00:00,310.97,311.35,310.9,311.25,2954.0,294.1151,294.4745,294.0489,294.38,2954.0
2021-05-12 11:05:00,311.2,311.45,310.83,311.09,3630.0,294.3327,294.5691,293.9827,294.2286,3630.0
2021-05-12 11:10:00,311.16,311.49,310.76,311.49,8007.0,294.2948,294.607,293.9165,294.607,8007.0
2021-05-12 11:15:00,311.36,311.47,311.14,311.34,8793.0,294.484,294.588,294.2759,294.4651,8793.0
2021-05-12 11:20:00,311.53,311.54,311.0,311.09,8563.0,294.6448,294.6543,294.1435,294.2286,8563.0
2021-05-12 11:25:00,311.08,311.27,310.56,311.27,6975.0,294.2192,294.3989,293.7274,294.3989,6975.0
2021-05-12 11:30:00,311.35,311.53,310.79,310.82,4826.0,294.4745,294.6448,293.9449,293.9733,4826.0
2021-05-12 11:35:00,310.66,310.66,310.12,310.13,4054.0,293.8219,293.8219,293.3112,293.3207,4054.0
2021-05-12 11:40:00,310.04,310.98,309.87,310.98,3101.0,293.2356,294.1246,293.0748,294.1246,3101.0
2021-05-12 11:45:00,310.91,310.91,310.04,310.04,3868.0,294.0584,294.0584,293.2356,293.2356,3868.0
2021-05-12 11:50:00,309.86,309.86,309.05,309.05,1127.0,293.0653,293.0653,292.2992,292.2992,1127.0
2021-05-12 11:55:00,309.02,309.19,308.56,308.81,6002.0,292.2708,292.4316,291.8358,292.0722,6002.0
2021-05-12 12:00:00,308.59,308.74,308.22,308.22,7916.0,291.8641,292.006,291.5142,291.5142,7916.0
2021-05-12 12:05:00,308.38,308.84,308.21,308.28,3975.0,291.6655,292.1006,291.5047,291.5709,3975.0
2021-05-12 12:10:00,308.28,308.29,308.01,308.24,3872.0,291.5709,291.5804,291.3156,291.5331,3872.0
2021-05-12 12:15:00,308.2,308.28,307.77,308.26,3201.0,291.4953,291.5709,291.0886,291.552,3201.0
2021-05-12 12:20:00,308.12,308.28,307.75,308.22,1900.0,291.4196,291.5709,291.0697,291.5142,1900.0
2021-05-12 12:25:00,308.12,308.3,307.49,307.76,2596.0,291.4196,291.5899,290.8238,291.0791,2596.0
2021-05-12 12:30:00,307.64,307.92,307.44,307.8,4046.0,290.9656,291.2305,290.7765,291.117,4046.0
2021-05-12 12:35:00,307.75,307.88,307.53,307.53,3719.0,291.0697,291.1926,290.8616,290.8616,3719.0
2021-05-12 12:40:00,307.55,307.71,307.38,307.67,3710.0,290.8805,291.0318,290.7197,290.994,3710.0
2021-05-12 12:45:00,307.67,308.25,307.57,308.25,5529.0,290.994,291.5426,290.8994,291.5426,5529.0
2021-05-12 12:50:00,308.25,308.62,308.12,308.48,3855.0,291.5426,291.8925,291.4196,291.7601,3855.0
2021-05-12 12:55:00,308.49,308.49,307.42,307.53,2106.0,291.7696,291.7696,290.7576,290.8616,2106.0
2021-05-12 13:00:00,307.4,307.89,307.14,307.7,1602.0,290.7386,291.2021,290.4927,291.0224,1602.0
2021-05-12 13:05:00,307.85,308.63,307.84,308.22,3153.0,291.1643,291.902,291.1548,291.5142,3153.0
2021-05-12 13:10:00,308.06,308.49,307.65,308.21,1620.0,291.3629,291.7696,290.9751,291.5047,1620.0
2021-05-12 13:15:00,308.1,308.28,307.91,308.17,4764.0,291.4007,291.5709,291.221,291.4669,4764.0
2021-05-12 13:20:00,307.8,307.9,307.7,307.7,746.0,291.117,291.2115,291.0224,291.0224,746.0
2021-05-12 13:25:00,307.7,307.7,307.0,307.3,3241.0,291.0224,291.0224,290.3603,290.6441,3241.0
2021-05-12 13:30:00,306.97,307.16,306.6,306.6,1600.0,290.3319,290.5117,289.982,289.982,1600.0
2021-05-12 13:35:00,306.62,307.4,306.55,307.25,3918.0,290.0009,290.7386,289.9347,290.5968,3918.0
2021-05-12 13:40:00,307.16,307.16,306.74,306.98,6104.0,290.5117,290.5117,290.1144,290.3414,6104.0
2021-05-12 13:45:00,306.81,306.86,306.5,306.5,2516.0,290.1806,290.2279,289.8874,289.8874,2516.0
2021-05-12 13:50:00,306.59,306.95,306.44,306.95,3109.0,289.9725,290.313,289.8307,290.313,3109.0
2021-05-12 13:55:00,306.86,307.09,306.74,306.74,1904.0,290.2279,290.4454,290.1144,290.1144,1904.0
2021-05-12 14:00:00,306.65,307.31,306.55,306.56,4782.0,290.0293,290.6535,289.9347,289.9442,4782.0
2021-05-12 14:05:00,306.56,307.04,306.5,306.86,4002.0,289.9442,290.3982,289.8874,290.2279,4002.0
2021-05-12 14:10:00,306.94,307.09,306.59,306.99,1113.0,290.3036,290.4454,289.9725,290.3509,1113.0
2021-05-12 14:15:00,306.79,307.09,306.73,306.83,3400.0,290.1617,290.4454,290.105,290.1995,3400.0
2021-05-12 14:20:00,307.19,307.19,306.74,306.76,2558.0,290.54,290.54,290.1144,290.1333,2558.0
2021-05-12 14:25:00,306.8,306.97,306.63,306.79,1462.0,290.1712,290.3319,290.0104,290.1617,1462.0
2021-05-12 14:30:00,306.64,307.08,306.28,307.07,4257.0,290.0198,290.436,289.6793,290.4265,4257.0
2021-05-12 14:35:00,306.93,307.17,306.5,307.0,1463.0,290.2941,290.5211,289.8874,290.3603,1463.0
2021-05-12 14:40:00,306.92,307.35,306.86,307.35,1809.0,290.2847,290.6914,290.2279,290.6914,1809.0
2021-05-12 14:45:00,307.24,307.78,307.21,307.67,2773.0,290.5873,291.098,290.5589,290.994,2773.0
2021-05-12 14:50:00,307.8,308.02,307.73,307.96,1714.0,291.117,291.325,291.0508,291.2683,1714.0
2021-05-12 14:55:00,307.65,307.65,306.98,307.19,1974.0,290.9751,290.9751,290.3414,290.54,1974.0
2021-05-12 15:00:00,307.08,307.16,306.81,306.96,3266.0,290.436,290.5117,290.1806,290.3225,3266.0
2021-05-12 15:05:00,306.94,306.94,306.66,306.73,3937.0,290.3036,290.3036,290.0388,290.105,3937.0
2021-05-12 15:10:00,306.67,306.67,306.16,306.33,2243.0,290.0482,290.0482,289.5659,289.7266,2243.0
2021-05-12 15:15:00,306.15,306.29,306.05,306.19,4223.0,289.5564,289.6888,289.4618,289.5942,4223.0
2021-05-12 15:20:00,306.26,306.37,305.22,305.22,7316.0,289.6604,289.7645,288.6768,288.6768,7316.0
2021-05-12 15:25:00,305.24,305.36,305.04,305.04,5635.0,288.6957,288.8092,288.5066,288.5066,5635.0
2021-05-12 15:30:00,304.96,304.98,304.49,304.96,6978.0,288.4309,288.4498,287.9864,288.4309,6978.0
2021-05-12 15:35:00,304.75,304.75,304.19,304.56,5060.0,288.2323,288.2323,287.7026,288.0526,5060.0
2021-05-12 15:40:00,304.29,305.1,304.12,304.93,5028.0,287.7972,288.5633,287.6364,288.4025,5028.0
2021-05-12 15:45:00,305.13,305.42,304.87,305.03,7954.0,288.5917,288.866,288.3458,288.4971,7954.0
2021-05-12 15:50:00,304.97,304.97,304.26,304.64,16208.0,288.4404,288.4404,287.7688,288.1282,16208.0
2021-05-12 15:55:00,304.56,304.86,304.0,304.07,43479.0,288.0526,288.3363,287.5229,287.5891,43479.0
2021-05-13 09:30:00,304.85,306.5,304.65,306.3,10068.0,288.3269,289.8874,288.1377,289.6983,10068.0
2021-05-13 09:35:00,306.9,307.4,306.54,307.4,3626.0,290.2657,290.7386,289.9253,290.7386,3626.0
2021-05-13 09:40:00,307.62,308.43,307.53,308.43,1797.0,290.9467,291.7128,290.8616,291.7128,1797.0
2021-05-13 09:45:00,308.25,308.62,307.69,308.16,7611.0,291.5426,291.8925,291.0129,291.4575,7611.0
2021-05-13 09:50:00,308.73,309.15,308.4,308.93,2938.0,291.9966,292.3938,291.6844,292.1857,2938.0
2021-05-13 09:55:00,308.96,309.96,308.74,309.5,2528.0,292.2141,293.1599,292.006,292.7248,2528.0
2021-05-13 10:00:00,309.53,310.4,309.42,309.68,1957.0,292.7532,293.576,292.6492,292.8951,1957.0
2021-05-13 10:05:00,309.89,309.89,309.25,309.25,1865.0,293.0937,293.0937,292.4884,292.4884,1865.0
2021-05-13 10:10:00,309.06,309.87,308.92,309.45,2242.0,292.3087,293.0748,292.1763,292.6775,2242.0
2021-05-13 10:15:00,309.42,309.79,309.11,309.12,3559.0,292.6492,292.9991,292.356,292.3654,3559.0
2021-05-13 10:20:00,309.02,310.05,309.02,310.05,514.0,292.2708,293.245,292.2708,293.245,514.0
2021-05-13 10:25:00,310.06,310.07,309.47,309.69,921.0,293.2545,293.2639,292.6964,292.9045,921.0
2021-05-13 10:30:00,310.09,310.15,309.8,309.8,2130.0,293.2828,293.3396,293.0086,293.0086,2130.0
2021-05-13 10:35:00,310.02,310.02,309.51,309.68,1202.0,293.2166,293.2166,292.7343,292.8951,1202.0
2021-05-13 10:40:00,309.58,309.58,309.04,309.12,1400.0,292.8005,292.8005,292.2898,292.3654,1400.0
2021-05-13 10:45:00,309.17,309.54,309.16,309.5,913.0,292.4127,292.7627,292.4032,292.7248,913.0
2021-05-13 10:50:00,309.43,310.08,309.33,310.05,1600.0,292.6586,293.2734,292.564,293.245,1600.0
2021-05-13 10:55:00,310.18,310.24,309.51,309.71,3247.0,293.368,293.4247,292.7343,292.9234,3247.0
2021-05-13 11:00:00,309.84,309.84,309.41,309.74,2043.0,293.0464,293.0464,292.6397,292.9518,2043.0
2021-05-13 11:05:00,309.6,309.69,309.44,309.53,600.0,292.8194,292.9045,292.6681,292.7532,600.0
2021-05-13 11:10:00,309.64,309.7,309.26,309.39,1200.0,292.8572,292.914,292.4978,292.6208,1200.0
2021-05-13 11:15:00,309.09,309.14,308.63,308.92,8040.0,292.337,292.3843,291.902,292.1763,8040.0
2021-05-13 11:20:00,309.64,309.64,309.14,309.14,993.0,292.8572,292.8572,292.3843,292.3843,993.0
2021-05-13 11:25:00,309.28,309.28,308.57,308.57,1992.0,292.5167,292.5167,291.8452,291.8452,1992.0
2021-05-13 11:30:00,308.59,309.3,308.54,309.23,1667.0,291.8641,292.5357,291.8169,292.4695,1667.0
2021-05-13 11:35:00,309.09,309.75,309.01,309.75,2495.0,292.337,292.9613,292.2614,292.9613,2495.0
2021-05-13 11:40:00,309.82,309.98,308.87,308.87,1612.0,293.0275,293.1788,292.129,292.129,1612.0
2021-05-13 11:45:00,309.03,309.55,308.98,309.27,2747.0,292.2803,292.7721,292.233,292.5073,2747.0
2021-05-13 11:50:00,309.14,309.58,309.09,309.22,6055.0,292.3843,292.8005,292.337,292.46,6055.0
2021-05-13 11:55:00,309.35,309.35,308.4,308.55,2600.0,292.583,292.583,291.6844,291.8263,2600.0
2021-05-13 12:00:00,308.8,309.5,308.72,309.04,2000.0,292.0628,292.7248,291.9871,292.2898,2000.0
2021-05-13 12:05:00,308.93,309.62,308.9,309.62,700.0,292.1857,292.8383,292.1573,292.8383,700.0
2021-05-13 12:10:00,309.57,309.88,309.57,309.87,1637.0,292.791,293.0842,292.791,293.0748,1637.0
2021-05-13 12:15:00,309.87,310.15,309.83,309.83,2538.0,293.0748,293.3396,293.0369,293.0369,2538.0
2021-05-13 12:20:00,309.68,309.74,309.41,309.41,1343.0,292.8951,292.9518,292.6397,292.6397,1343.0
2021-05-13 12:25:00,309.36,309.44,309.3,309.38,4036.0,292.5924,292.6681,292.5357,292.6113,4036.0
2021-05-13 12:30:00,309.41,309.75,309.41,309.64,2068.0,292.6397,292.9613,292.6397,292.8572,2068.0
2021-05-13 12:35:00,309.67,309.77,309.43,309.44,43012.0,292.8856,292.9802,292.6586,292.6681,43012.0
2021-05-13 12:40:00,309.4,309.71,308.86,309.71,1693.0,292.6302,292.9234,292.1195,292.9234,1693.0
2021-05-13 12:45:00,309.73,310.0,309.47,309.91,2128.0,292.9424,293.1977,292.6964,293.1126,2128.0
2021-05-13 12:50:00,310.04,310.08,309.73,309.73,1401.0,293.2356,293.2734,292.9424,292.9424,1401.0
2021-05-13 12:55:00,309.82,310.15,309.32,310.12,4530.0,293.0275,293.3396,292.5546,293.3112,4530.0
2021-05-13 13:00:00,310.13,310.23,309.51,310.23,3261.0,293.3207,293.4153,292.7343,293.4153,3261.0
2021-05-13 13:05:00,309.86,310.21,309.52,310.21,936.0,293.0653,293.3963,292.7437,293.3963,936.0
2021-05-13 13:10:00,310.86,310.94,310.51,310.94,1577.0,294.0111,294.0868,293.6801,294.0868,1577.0
2021-05-13 13:15:00,311.09,311.09,310.76,310.76,1384.0,294.2286,294.2286,293.9165,293.9165,1384.0
2021-05-13 13:20:00,310.4,310.48,310.03,310.03,936.0,293.576,293.6517,293.2261,293.2261,936.0
2021-05-13 13:25:00,309.83,310.32,309.73,310.32,1412.0,293.0369,293.5004,292.9424,293.5004,1412.0
2021-05-13 13:30:00,310.3,310.3,309.58,309.81,6612.0,293.4815,293.4815,292.8005,293.018,6612.0
2021-05-13 13:35:00,309.92,310.04,309.7,309.88,2901.0,293.1221,293.2356,292.914,293.0842,2901.0
2021-05-13 13:40:00,309.88,310.37,309.83,310.37,2780.0,293.0842,293.5477,293.0369,293.5477,2780.0
2021-05-13 13:45:00,310.23,310.57,309.54,309.78,7799.0,293.4153,293.7368,292.7627,292.9896,7799.0
2021-05-13 13:50:00,310.0,310.65,309.95,310.65,1375.0,293.1977,293.8125,293.1504,293.8125,1375.0
2021-05-13 13:55:00,310.8,310.8,310.5,310.5,700.0,293.9544,293.9544,293.6706,293.6706,700.0
2021-05-13 14:00:00,310.59,311.37,310.52,311.37,3160.0,293.7557,294.4935,293.6895,294.4935,3160.0
2021-05-13 14:05:00,311.05,311.77,311.0,311.29,6836.0,294.1908,294.8718,294.1435,294.4178,6836.0
2021-05-13 14:10:00,311.46,311.55,311.35,311.36,2282.0,294.5786,294.6637,294.4745,294.484,2282.0
2021-05-13 14:15:00,311.36,311.6,311.08,311.41,8733.0,294.484,294.711,294.2192,294.5313,8733.0
2021-05-13 14:20:00,311.43,311.82,311.28,311.49,6051.0,294.5502,294.9191,294.4083,294.607,6051.0
2021-05-13 14:25:00,311.5,311.79,311.29,311.66,4473.0,294.6164,294.8907,294.4178,294.7677,4473.0
2021-05-13 14:30:00,311.7,312.04,311.7,311.94,706.0,294.8056,295.1272,294.8056,295.0326,706.0
2021-05-13 14:35:00,312.29,312.76,312.22,312.63,2451.0,295.3636,295.8081,295.2974,295.6852,2451.0
2021-05-13 14:40:00,312.53,313.18,312.53,313.0,3025.0,295.5906,296.2054,295.5906,296.0351,3025.0
2021-05-13 14:45:00,312.95,312.95,312.38,312.73,12406.0,295.9878,295.9878,295.4487,295.7798,12406.0
2021-05-13 14:50:00,312.55,313.3,312.36,313.23,6833.0,295.6095,296.3189,295.4298,296.2527,6833.0
2021-05-13 14:55:00,313.46,313.5,312.27,312.39,103743.0,296.4702,296.508,295.3447,295.4582,103743.0
2021-05-13 15:00:00,312.2,313.52,312.2,313.32,3358.0,295.2785,296.5269,295.2785,296.3378,3358.0
2021-05-13 15:05:00,313.17,313.94,313.0,313.94,4753.0,296.1959,296.9242,296.0351,296.9242,4753.0
2021-05-13 15:10:00,313.95,314.22,313.64,314.0,5588.0,296.9336,297.189,296.6404,296.9809,5588.0
2021-05-13 15:15:00,313.93,314.64,313.91,314.3,8067.0,296.9147,297.5862,296.8958,297.2647,8067.0
2021-05-13 15:20:00,314.26,314.5,313.97,314.44,60724.0,297.2268,297.4538,296.9525,297.3971,60724.0
2021-05-13 15:25:00,314.46,315.37,314.46,315.32,8616.0,297.416,298.2767,297.416,298.2294,8616.0
2021-05-13 15:30:00,315.34,315.77,315.34,315.6,10773.0,298.2483,298.655,298.2483,298.4942,10773.0
2021-05-13 15:35:00,315.45,316.36,315.39,316.25,13343.0,298.3523,299.213,298.2956,299.109,13343.0
2021-05-13 15:40:00,315.99,316.79,315.97,316.5,14988.0,298.8631,299.6197,298.8441,299.3454,14988.0
2021-05-13 15:45:00,316.66,317.21,316.41,317.0,17043.0,299.4967,300.0169,299.2603,299.8183,17043.0
2021-05-13 15:50:00,316.28,317.31,315.98,316.56,38413.0,299.1373,300.1115,298.8536,299.4022,38413.0
2021-05-13 15:55:00,316.51,316.51,315.51,316.2,94294.0,299.3549,299.3549,298.4091,299.0617,94294.0
2021-05-14 09:30:00,316.77,318.2,316.77,317.6,10964.0,299.6008,300.9533,299.6008,300.3858,10964.0
2021-05-14 09:35:00,318.06,318.12,316.98,317.3,10963.0,300.8209,300.8776,299.7994,300.1021,10963.0
2021-05-14 09:40:00,317.51,319.78,317.25,319.38,9025.0,300.3007,302.4476,300.0548,302.0693,9025.0
2021-05-14 09:45:00,319.38,320.08,319.13,320.0,3510.0,302.0693,302.7314,301.8329,302.6557,3510.0
2021-05-14 09:50:00,319.75,320.78,319.33,320.45,16701.0,302.4193,303.3934,302.022,303.0813,16701.0
2021-05-14 09:55:00,320.13,321.71,320.13,321.35,8950.0,302.7787,304.273,302.7787,303.9325,8950.0
2021-05-14 10:00:00,321.35,321.72,320.61,320.61,11315.0,303.9325,304.2825,303.2326,303.2326,11315.0
2021-05-14 10:05:00,320.66,320.66,320.0,320.15,8056.0,303.2799,303.2799,302.6557,302.7976,8056.0
2021-05-14 10:10:00,320.01,320.44,320.0,320.26,7817.0,302.6652,303.0719,302.6557,302.9016,7817.0
2021-05-14 10:15:00,320.16,320.52,319.41,319.44,8161.0,302.807,303.1475,302.0977,302.1261,8161.0
2021-05-14 10:20:00,319.57,320.59,319.46,320.26,4145.0,302.249,303.2137,302.145,302.9016,4145.0
2021-05-14 10:25:00,320.2,320.21,319.44,319.44,5004.0,302.8449,302.8543,302.1261,302.1261,5004.0
2021-05-14 10:30:00,319.7,320.4,319.7,319.95,7528.0,302.372,303.034,302.372,302.6084,7528.0
2021-05-14 10:35:00,320.0,320.13,319.62,319.77,11811.0,302.6557,302.7787,302.2963,302.4382,11811.0
2021-05-14 10:40:00,319.77,320.09,319.75,320.0,13657.0,302.4382,302.7408,302.4193,302.6557,13657.0
2021-05-14 10:45:00,320.0,320.75,319.98,320.56,5325.0,302.6557,303.3651,302.6368,303.1854,5325.0
2021-05-14 10:50:00,320.64,320.71,320.42,320.57,2974.0,303.261,303.3272,303.0529,303.1948,2974.0
2021-05-14 10:55:00,320.58,320.7,320.18,320.56,7914.0,303.2043,303.3178,302.826,303.1854,7914.0
2021-05-14 11:00:00,320.47,320.56,320.05,320.07,6399.0,303.1002,303.1854,302.703,302.7219,6399.0
2021-05-14 11:05:00,320.03,320.8,320.02,320.6,4180.0,302.6841,303.4124,302.6746,303.2232,4180.0
2021-05-14 11:10:00,320.54,320.66,320.17,320.28,8351.0,303.1664,303.2799,302.8165,302.9205,8351.0
2021-05-14 11:15:00,320.17,320.44,320.1,320.38,5198.0,302.8165,303.0719,302.7503,303.0151,5198.0
2021-05-14 11:20:00,320.49,320.65,320.4,320.57,2207.0,303.1192,303.2705,303.034,303.1948,2207.0
2021-05-14 11:25:00,320.49,320.6,320.26,320.37,3010.0,303.1192,303.2232,302.9016,303.0057,3010.0
2021-05-14 11:30:00,320.55,320.55,320.25,320.47,1973.0,303.1759,303.1759,302.8922,303.1002,1973.0
2021-05-14 11:35:00,320.34,320.43,320.17,320.19,2876.0,302.9773,303.0624,302.8165,302.8354,2876.0
2021-05-14 11:40:00,320.23,320.36,320.16,320.19,3401.0,302.8732,302.9962,302.807,302.8354,3401.0
2021-05-14 11:45:00,320.18,320.33,320.13,320.27,1877.0,302.826,302.9678,302.7787,302.9111,1877.0
2021-05-14 11:50:00,320.36,320.45,320.13,320.45,3473.0,302.9962,303.0813,302.7787,303.0813,3473.0
2021-05-14 11:55:00,320.49,320.82,320.49,320.81,3018.0,303.1192,303.4313,303.1192,303.4218,3018.0
2021-05-14 12:00:00,320.76,321.33,320.74,321.33,6289.0,303.3745,303.9136,303.3556,303.9136,6289.0
2021-05-14 12:05:00,321.33,321.64,321.03,321.03,7378.0,303.9136,304.2068,303.6299,303.6299,7378.0
2021-05-14 12:10:00,320.94,321.15,320.93,321.14,2038.0,303.5448,303.7434,303.5353,303.7339,2038.0
2021-05-14 12:15:00,321.07,321.5,321.07,321.5,2306.0,303.6677,304.0744,303.6677,304.0744,2306.0
2021-05-14 12:20:00,321.54,321.54,321.12,321.34,5989.0,304.1122,304.1122,303.715,303.9231,5989.0
2021-05-14 12:25:00,321.39,321.43,321.11,321.16,2670.0,303.9704,304.0082,303.7055,303.7528,2670.0
2021-05-14 12:30:00,321.18,321.39,321.11,321.24,2191.0,303.7718,303.9704,303.7055,303.8285,2191.0
2021-05-14 12:35:00,321.22,321.22,320.74,321.07,3894.0,303.8096,303.8096,303.3556,303.6677,3894.0
2021-05-14 12:40:00,321.07,321.59,321.07,321.46,2454.0,303.6677,304.1595,303.6677,304.0366,2454.0
2021-05-14 12:45:00,321.29,321.88,321.26,321.88,2163.0,303.8758,304.4338,303.8474,304.4338,2163.0
2021-05-14 12:50:00,321.87,321.88,321.71,321.77,1290.0,304.4244,304.4338,304.273,304.3298,1290.0
2021-05-14 12:55:00,321.75,322.02,321.75,321.98,2765.0,304.3109,304.5662,304.3109,304.5284,2765.0
2021-05-14 13:00:00,321.98,322.24,321.98,321.99,1125.0,304.5284,304.7743,304.5284,304.5379,1125.0
2021-05-14 13:05:00,321.96,322.09,321.88,321.98,1200.0,304.5095,304.6324,304.4338,304.5284,1200.0
2021-05-14 13:10:00,322.01,322.29,321.86,322.29,3751.0,304.5568,304.8216,304.4149,304.8216,3751.0
2021-05-14 13:15:00,322.22,322.32,322.01,322.01,1067.0,304.7554,304.85,304.5568,304.5568,1067.0
2021-05-14 13:20:00,321.86,322.06,321.83,321.98,1802.0,304.4149,304.6041,304.3865,304.5284,1802.0
2021-05-14 13:25:00,321.98,322.16,321.61,321.65,3159.0,304.5284,304.6986,304.1784,304.2163,3159.0
2021-05-14 13:30:00,321.83,321.91,321.73,321.73,2128.0,304.3865,304.4622,304.2919,304.2919,2128.0
2021-05-14 13:35:00,321.81,321.81,321.61,321.76,3701.0,304.3676,304.3676,304.1784,304.3203,3701.0
2021-05-14 13:40:00,321.58,321.82,321.57,321.57,3390.0,304.1501,304.3771,304.1406,304.1406,3390.0
2021-05-14 13:45:00,321.71,321.83,321.41,321.83,4530.0,304.273,304.3865,303.9893,304.3865,4530.0
2021-05-14 13:50:00,321.84,321.97,321.76,321.76,1988.0,304.396,304.5189,304.3203,304.3203,1988.0
2021-05-14 13:55:00,321.81,321.97,321.61,321.72,3667.0,304.3676,304.5189,304.1784,304.2825,3667.0
2021-05-14 14:00:00,321.63,321.97,321.51,321.97,1402.0,304.1974,304.5189,304.0839,304.5189,1402.0
2021-05-14 14:05:00,321.96,322.07,321.89,321.98,1963.0,304.5095,304.6135,304.4433,304.5284,1963.0
2021-05-14 14:10:00,322.18,322.46,322.04,322.43,2062.0,304.7176,304.9824,304.5851,304.954,2062.0
2021-05-14 14:15:00,322.57,323.15,322.57,323.15,5755.0,305.0864,305.635,305.0864,305.635,5755.0
2021-05-14 14:20:00,323.09,323.25,322.95,323.19,5842.0,305.5782,305.7296,305.4458,305.6728,5842.0
2021-05-14 14:25:00,323.21,323.78,323.2,323.77,5294.0,305.6917,306.2308,305.6823,306.2214,5294.0
2021-05-14 14:30:00,323.67,324.15,323.66,324.02,8123.0,306.1268,306.5808,306.1173,306.4578,8123.0
2021-05-14 14:35:00,323.9,324.21,323.48,323.5,10205.0,306.3443,306.6375,305.9471,305.966,10205.0
2021-05-14 14:40:00,323.5,323.64,322.92,323.5,10483.0,305.966,306.0984,305.4174,305.966,10483.0
2021-05-14 14:45:00,323.5,323.56,323.14,323.14,7700.0,305.966,306.0228,305.6255,305.6255,7700.0
2021-05-14 14:50:00,323.11,323.33,323.11,323.22,4233.0,305.5971,305.8052,305.5971,305.7012,4233.0
2021-05-14 14:55:00,323.31,323.37,322.79,323.12,4930.0,305.7863,305.8431,305.2945,305.6066,4930.0
2021-05-14 15:00:00,323.07,323.17,322.84,322.97,3604.0,305.5593,305.6539,305.3418,305.4647,3604.0
2021-05-14 15:05:00,323.08,323.44,323.08,323.42,5685.0,305.5688,305.9093,305.5688,305.8903,5685.0
2021-05-14 15:10:00,323.44,323.44,323.11,323.37,4387.0,305.9093,305.9093,305.5971,305.8431,4387.0
2021-05-14 15:15:00,323.37,323.49,323.29,323.33,3870.0,305.8431,305.9566,305.7674,305.8052,3870.0
2021-05-14 15:20:00,323.37,323.48,323.14,323.19,4417.0,305.8431,305.9471,305.6255,305.6728,4417.0
2021-05-14 15:25:00,323.11,323.12,322.0,322.09,5391.0,305.5971,305.6066,304.5473,304.6324,5391.0
2021-05-14 15:30:00,322.15,322.2,321.75,321.91,4576.0,304.6892,304.7365,304.3109,304.4622,4576.0
2021-05-14 15:35:00,321.9,322.0,321.54,321.73,7883.0,304.4527,304.5473,304.1122,304.2919,7883.0
2021-05-14 15:40:00,321.65,321.76,321.17,321.52,10479.0,304.2163,304.3203,303.7623,304.0933,10479.0
2021-05-14 15:45:00,321.62,322.01,321.47,321.85,11170.0,304.1879,304.5568,304.046,304.4054,11170.0
2021-05-14 15:50:00,321.88,322.42,321.8,322.34,15718.0,304.4338,304.9445,304.3582,304.8689,15718.0
2021-05-14 15:55:00,322.05,322.42,321.67,321.67,45606.0,304.5946,304.9445,304.2352,304.2352,45606.0
2021-05-17 09:30:00,320.95,321.53,320.0,320.34,9660.0,303.5542,304.1028,302.6557,302.9773,9660.0
2021-05-17 09:35:00,320.33,320.48,319.86,319.99,7543.0,302.9678,303.1097,302.5233,302.6463,7543.0
2021-05-17 09:40:00,319.93,319.94,317.2,317.2,3738.0,302.5895,302.599,300.0075,300.0075,3738.0
2021-05-17 09:45:00,317.42,317.93,316.82,316.82,6124.0,300.2156,300.6979,299.6481,299.6481,6124.0
2021-05-17 09:50:00,316.77,317.16,315.93,316.25,3872.0,299.6008,299.9696,298.8063,299.109,3872.0
2021-05-17 09:55:00,316.27,316.97,315.77,316.69,12785.0,299.1279,299.7899,298.655,299.5251,12785.0
2021-05-17 10:00:00,316.69,317.63,316.42,317.63,2286.0,299.5251,300.4142,299.2698,300.4142,2286.0
2021-05-17 10:05:00,317.74,318.21,317.0,317.49,6173.0,300.5182,300.9627,299.8183,300.2818,6173.0
2021-05-17 10:10:00,317.27,317.8,316.32,317.8,4209.0,300.0737,300.575,299.1752,300.575,4209.0
2021-05-17 10:15:00,317.88,318.28,317.4,317.58,6602.0,300.6506,301.0289,300.1966,300.3669,6602.0
2021-05-17 10:20:00,317.63,317.82,316.43,316.58,3554.0,300.4142,300.5939,299.2792,299.4211,3554.0
2021-05-17 10:25:00,316.58,317.1,316.11,316.11,8901.0,299.4211,299.9129,298.9766,298.9766,8901.0
2021-05-17 10:30:00,315.46,315.74,314.07,314.45,13010.0,298.3618,298.6266,297.0471,297.4065,13010.0
2021-05-17 10:35:00,314.6,316.35,314.57,316.26,8290.0,297.5484,299.2035,297.52,299.1184,8290.0
2021-05-17 10:40:00,316.34,316.93,316.26,316.93,10796.0,299.1941,299.7521,299.1184,299.7521,10796.0
2021-05-17 10:45:00,316.7,316.81,315.94,316.1,5116.0,299.5346,299.6386,298.8158,298.9671,5116.0
2021-05-17 10:50:00,316.2,316.32,315.49,315.49,3161.0,299.0617,299.1752,298.3902,298.3902,3161.0
2021-05-17 10:55:00,315.25,315.57,315.09,315.45,6514.0,298.1632,298.4658,298.0118,298.3523,6514.0
2021-05-17 11:00:00,315.63,315.64,314.66,315.35,2704.0,298.5226,298.532,297.6051,298.2577,2704.0
2021-05-17 11:05:00,315.29,315.79,315.29,315.29,3234.0,298.201,298.6739,298.201,298.201,3234.0
2021-05-17 11:10:00,315.18,315.83,315.02,315.49,6350.0,298.097,298.7117,297.9456,298.3902,6350.0
2021-05-17 11:15:00,315.89,316.2,315.89,316.02,1687.0,298.7685,299.0617,298.7685,298.8914,1687.0
2021-05-17 11:20:00,315.9,315.99,315.58,315.86,2229.0,298.7779,298.8631,298.4753,298.7401,2229.0
2021-05-17 11:25:00,315.78,315.78,315.27,315.28,6441.0,298.6644,298.6644,298.1821,298.1915,6441.0
2021-05-17 11:30:00,315.35,315.79,315.28,315.79,3297.0,298.2577,298.6739,298.1915,298.6739,3297.0
2021-05-17 11:35:00,315.96,316.45,315.96,316.15,2030.0,298.8347,299.2981,298.8347,299.0144,2030.0
2021-05-17 11:40:00,316.28,316.29,315.99,316.21,3712.0,299.1373,299.1468,298.8631,299.0711,3712.0
2021-05-17 11:45:00,316.26,316.41,316.26,316.29,600.0,299.1184,299.2603,299.1184,299.1468,600.0
2021-05-17 11:50:00,315.92,315.92,315.44,315.69,2367.0,298.7969,298.7969,298.3429,298.5793,2367.0
2021-05-17 11:55:00,315.74,315.78,315.38,315.78,3348.0,298.6266,298.6644,298.2861,298.6644,3348.0
2021-05-17 12:00:00,315.84,315.84,315.45,315.61,3501.0,298.7212,298.7212,298.3523,298.5037,3501.0
2021-05-17 12:05:00,315.77,316.12,315.77,316.02,2151.0,298.655,298.986,298.655,298.8914,2151.0
2021-05-17 12:10:00,316.06,316.37,315.98,315.99,2911.0,298.9293,299.2225,298.8536,298.8631,2911.0
2021-05-17 12:15:00,316.16,316.6,316.16,316.39,2515.0,299.0238,299.44,299.0238,299.2414,2515.0
2021-05-17 12:20:00,316.28,316.39,316.01,316.13,9672.0,299.1373,299.2414,298.882,298.9955,9672.0
2021-05-17 12:25:00,316.21,316.91,316.17,316.88,6191.0,299.0711,299.7332,299.0333,299.7048,6191.0
2021-05-17 12:30:00,316.75,316.75,316.13,316.38,2645.0,299.5819,299.5819,298.9955,299.2319,2645.0
2021-05-17 12:35:00,316.34,316.41,316.26,316.26,2222.0,299.1941,299.2603,299.1184,299.1184,2222.0
2021-05-17 12:40:00,316.27,316.4,316.02,316.2,4452.0,299.1279,299.2508,298.8914,299.0617,4452.0
2021-05-17 12:45:00,316.22,316.32,316.13,316.13,4674.0,299.0806,299.1752,298.9955,298.9955,4674.0
2021-05-17 12:50:00,316.16,316.26,315.93,316.03,2263.0,299.0238,299.1184,298.8063,298.9009,2263.0
2021-05-17 12:55:00,315.92,316.11,315.92,316.11,4220.0,298.7969,298.9766,298.7969,298.9766,4220.0
2021-05-17 13:00:00,316.18,316.29,316.18,316.23,2789.0,299.0428,299.1468,299.0428,299.09,2789.0
2021-05-17 13:05:00,316.3,316.3,315.83,315.83,2464.0,299.1563,299.1563,298.7117,298.7117,2464.0
2021-05-17 13:10:00,316.02,316.03,315.53,315.53,1000.0,298.8914,298.9009,298.428,298.428,1000.0
2021-05-17 13:15:00,315.8,315.8,315.26,315.73,3484.0,298.6834,298.6834,298.1726,298.6171,3484.0
2021-05-17 13:20:00,315.66,315.82,315.41,315.82,1525.0,298.5509,298.7023,298.3145,298.7023,1525.0
2021-05-17 13:25:00,315.9,315.98,315.86,315.91,900.0,298.7779,298.8536,298.7401,298.7874,900.0
2021-05-17 13:30:00,315.99,316.11,315.89,316.03,1396.0,298.8631,298.9766,298.7685,298.9009,1396.0
2021-05-17 13:35:00,316.25,316.48,316.25,316.36,1402.0,299.109,299.3265,299.109,299.213,1402.0
2021-05-17 13:40:00,316.43,316.45,315.92,316.31,6394.0,299.2792,299.2981,298.7969,299.1657,6394.0
2021-05-17 13:45:00,316.28,316.76,316.19,316.76,4282.0,299.1373,299.5913,299.0522,299.5913,4282.0
2021-05-17 13:50:00,316.77,316.9,316.08,316.22,18420.0,299.6008,299.7237,298.9482,299.0806,18420.0
2021-05-17 13:55:00,316.16,316.6,316.16,316.44,9460.0,299.0238,299.44,299.0238,299.2887,9460.0
2021-05-17 14:00:00,316.55,316.71,316.38,316.42,6335.0,299.3927,299.544,299.2319,299.2698,6335.0
2021-05-17 14:05:00,316.55,316.55,316.29,316.43,2424.0,299.3927,299.3927,299.1468,299.2792,2424.0
2021-05-17 14:10:00,316.51,316.56,316.24,316.53,5818.0,299.3549,299.4022,299.0995,299.3738,5818.0
2021-05-17 14:15:00,316.49,316.59,316.33,316.59,9679.0,299.336,299.4305,299.1846,299.4305,9679.0
2021-05-17 14:20:00,316.38,316.48,316.36,316.42,6714.0,299.2319,299.3265,299.213,299.2698,6714.0
2021-05-17 14:25:00,316.42,317.08,316.41,317.07,11015.0,299.2698,299.894,299.2603,299.8845,11015.0
2021-05-17 14:30:00,317.06,317.15,316.84,316.9,11389.0,299.8751,299.9602,299.667,299.7237,11389.0
2021-05-17 14:35:00,316.84,317.0,316.56,316.56,16906.0,299.667,299.8183,299.4022,299.4022,16906.0
2021-05-17 14:40:00,316.63,316.92,316.62,316.92,5773.0,299.4684,299.7427,299.4589,299.7427,5773.0
2021-05-17 14:45:00,316.82,316.89,316.73,316.81,3184.0,299.6481,299.7143,299.5629,299.6386,3184.0
2021-05-17 14:50:00,316.8,316.93,316.57,316.79,6536.0,299.6292,299.7521,299.4116,299.6197,6536.0
2021-05-17 14:55:00,316.8,317.45,316.8,317.14,16728.0,299.6292,300.2439,299.6292,299.9507,16728.0
2021-05-17 15:00:00,317.27,317.27,316.94,317.05,4738.0,300.0737,300.0737,299.7616,299.8656,4738.0
2021-05-17 15:05:00,316.87,317.06,316.8,316.87,8561.0,299.6954,299.8751,299.6292,299.6954,8561.0
2021-05-17 15:10:00,316.92,317.05,316.91,316.96,2399.0,299.7427,299.8656,299.7332,299.7805,2399.0
2021-05-17 15:15:00,316.9,317.18,316.62,317.12,3610.0,299.7237,299.9886,299.4589,299.9318,3610.0
2021-05-17 15:20:00,317.27,317.68,317.24,317.68,7613.0,300.0737,300.4615,300.0453,300.4615,7613.0
2021-05-17 15:25:00,317.63,317.63,317.13,317.13,5327.0,300.4142,300.4142,299.9413,299.9413,5327.0
2021-05-17 15:30:00,317.06,317.1,316.83,317.01,7951.0,299.8751,299.9129,299.6575,299.8278,7951.0
2021-05-17 15:35:00,316.93,317.06,316.56,316.97,6418.0,299.7521,299.8751,299.4022,299.7899,6418.0
2021-05-17 15:40:00,317.0,317.1,316.63,316.93,4408.0,299.8183,299.9129,299.4684,299.7521,4408.0
2021-05-17 15:45:00,316.9,317.2,316.9,317.01,17852.0,299.7237,300.0075,299.7237,299.8278,17852.0
2021-05-17 15:50:00,317.01,317.36,316.95,317.1,18938.0,299.8278,300.1588,299.771,299.9129,18938.0
2021-05-17 15:55:00,317.02,317.28,316.65,316.82,37115.0,299.8372,300.0831,299.4873,299.6481,37115.0
2021-05-18 09:30:00,317.75,318.14,315.21,315.62,7939.0,300.5277,300.8965,298.1253,298.5131,7939.0
2021-05-18 09:35:00,315.32,316.66,314.68,316.66,5419.0,298.2294,299.4967,297.6241,299.4967,5419.0
2021-05-18 09:40:00,316.66,317.33,316.39,316.76,2123.0,299.4967,300.1304,299.2414,299.5913,2123.0
2021-05-18 09:45:00,316.74,316.74,315.65,316.12,3055.0,299.5724,299.5724,298.5415,298.986,3055.0
2021-05-18 09:50:00,316.39,316.74,316.03,316.39,1301.0,299.2414,299.5724,298.9009,299.2414,1301.0
2021-05-18 09:55:00,316.94,317.02,315.94,316.35,7146.0,299.7616,299.8372,298.8158,299.2035,7146.0
2021-05-18 10:00:00,316.61,316.61,315.11,315.8,5489.0,299.4495,299.4495,298.0308,298.6834,5489.0
2021-05-18 10:05:00,315.76,316.36,315.52,316.2,3221.0,298.6455,299.213,298.4185,299.0617,3221.0
2021-05-18 10:10:00,316.04,316.11,314.89,314.91,5601.0,298.9103,298.9766,297.8227,297.8416,5601.0
2021-05-18 10:15:00,315.13,315.3,314.66,315.25,3579.0,298.0497,298.2105,297.6051,298.1632,3579.0
2021-05-18 10:20:00,315.05,315.69,314.6,315.41,9841.0,297.974,298.5793,297.5484,298.3145,9841.0
2021-05-18 10:25:00,315.4,315.51,315.16,315.51,4503.0,298.305,298.4091,298.078,298.4091,4503.0
2021-05-18 10:30:00,315.27,315.27,314.7,314.92,8679.0,298.1821,298.1821,297.643,297.8511,8679.0
2021-05-18 10:35:00,315.01,315.25,314.66,314.66,4476.0,297.9362,298.1632,297.6051,297.6051,4476.0
2021-05-18 10:40:00,314.66,315.02,314.26,314.49,8683.0,297.6051,297.9456,297.2268,297.4444,8683.0
2021-05-18 10:45:00,314.38,315.28,314.27,315.28,4406.0,297.3403,298.1915,297.2363,298.1915,4406.0
2021-05-18 10:50:00,315.28,315.88,315.13,315.31,3799.0,298.1915,298.759,298.0497,298.2199,3799.0
2021-05-18 10:55:00,315.16,315.39,315.03,315.31,3308.0,298.078,298.2956,297.9551,298.2199,3308.0
2021-05-18 11:00:00,315.29,315.32,314.88,314.88,5632.0,298.201,298.2294,297.8132,297.8132,5632.0
2021-05-18 11:05:00,314.87,314.94,314.74,314.82,2836.0,297.8038,297.87,297.6808,297.7565,2836.0
2021-05-18 11:10:00,314.96,315.3,314.88,314.88,4480.0,297.8889,298.2105,297.8132,297.8132,4480.0
2021-05-18 11:15:00,314.88,315.0,314.81,314.94,2542.0,297.8132,297.9267,297.747,297.87,2542.0
2021-05-18 11:20:00,314.62,315.12,314.61,314.94,3035.0,297.5673,298.0402,297.5579,297.87,3035.0
2021-05-18 11:25:00,314.99,315.14,314.93,315.14,1100.0,297.9173,298.0591,297.8605,298.0591,1100.0
2021-05-18 11:30:00,314.78,314.99,314.43,314.68,5642.0,297.7186,297.9173,297.3876,297.6241,5642.0
2021-05-18 11:35:00,314.69,315.34,314.65,315.14,7266.0,297.6335,298.2483,297.5957,298.0591,7266.0
2021-05-18 11:40:00,315.21,315.26,314.67,314.89,2231.0,298.1253,298.1726,297.6146,297.8227,2231.0
2021-05-18 11:45:00,314.9,315.31,314.85,315.31,2900.0,297.8321,298.2199,297.7848,298.2199,2900.0
2021-05-18 11:50:00,315.25,315.32,314.8,314.8,2813.0,298.1632,298.2294,297.7376,297.7376,2813.0
2021-05-18 11:55:00,314.83,314.92,314.57,314.8,3789.0,297.7659,297.8511,297.52,297.7376,3789.0
2021-05-18 12:00:00,314.6,314.83,314.38,314.7,5670.0,297.5484,297.7659,297.3403,297.643,5670.0
2021-05-18 12:05:00,314.69,314.79,314.69,314.71,1200.0,297.6335,297.7281,297.6335,297.6524,1200.0
2021-05-18 12:10:00,314.7,315.08,314.7,315.07,5664.0,297.643,298.0024,297.643,297.9929,5664.0
2021-05-18 12:15:00,315.03,315.03,314.92,314.96,1179.0,297.9551,297.9551,297.8511,297.8889,1179.0
2021-05-18 12:20:00,314.86,315.02,314.71,315.0,3105.0,297.7943,297.9456,297.6524,297.9267,3105.0
2021-05-18 12:25:00,315.14,315.17,314.84,314.9,3663.0,298.0591,298.0875,297.7754,297.8321,3663.0
2021-05-18 12:30:00,314.88,315.11,314.84,314.99,18716.0,297.8132,298.0308,297.7754,297.9173,18716.0
2021-05-18 12:35:00,315.1,315.66,315.1,315.42,5325.0,298.0213,298.5509,298.0213,298.324,5325.0
2021-05-18 12:40:00,315.45,315.45,314.94,315.0,5323.0,298.3523,298.3523,297.87,297.9267,5323.0
2021-05-18 12:45:00,315.04,315.22,314.96,315.19,2642.0,297.9645,298.1348,297.8889,298.1064,2642.0
2021-05-18 12:50:00,315.24,315.42,315.05,315.33,6031.0,298.1537,298.324,297.974,298.2388,6031.0
2021-05-18 12:55:00,315.24,315.24,314.94,315.05,3122.0,298.1537,298.1537,297.87,297.974,3122.0
2021-05-18 13:00:00,315.05,315.47,315.04,315.47,4554.0,297.974,298.3712,297.9645,298.3712,4554.0
2021-05-18 13:05:00,315.36,315.38,315.04,315.36,3401.0,298.2672,298.2861,297.9645,298.2672,3401.0
2021-05-18 13:10:00,315.31,315.4,315.0,315.0,4090.0,298.2199,298.305,297.9267,297.9267,4090.0
2021-05-18 13:15:00,315.16,315.41,314.97,315.38,4725.0,298.078,298.3145,297.8983,298.2861,4725.0
2021-05-18 13:20:00,315.32,315.46,315.09,315.11,4660.0,298.2294,298.3618,298.0118,298.0308,4660.0
2021-05-18 13:25:00,315.07,315.32,315.07,315.25,3027.0,297.9929,298.2294,297.9929,298.1632,3027.0
2021-05-18 13:30:00,315.32,315.41,315.19,315.23,5970.0,298.2294,298.3145,298.1064,298.1443,5970.0
2021-05-18 13:35:00,315.33,315.43,314.97,315.22,3618.0,298.2388,298.3334,297.8983,298.1348,3618.0
2021-05-18 13:40:00,315.32,315.51,315.01,315.17,3361.0,298.2294,298.4091,297.9362,298.0875,3361.0
2021-05-18 13:45:00,315.39,315.52,315.19,315.19,4107.0,298.2956,298.4185,298.1064,298.1064,4107.0
2021-05-18 13:50:00,315.41,315.5,315.3,315.42,6809.0,298.3145,298.3996,298.2105,298.324,6809.0
2021-05-18 13:55:00,315.42,315.5,315.31,315.31,3110.0,298.324,298.3996,298.2199,298.2199,3110.0
2021-05-18 14:00:00,315.22,315.29,315.15,315.21,2169.0,298.1348,298.201,298.0686,298.1253,2169.0
2021-05-18 14:05:00,315.27,315.35,315.14,315.35,5103.0,298.1821,298.2577,298.0591,298.2577,5103.0
2021-05-18 14:10:00,315.29,315.55,315.22,315.48,10086.0,298.201,298.4469,298.1348,298.3807,10086.0
2021-05-18 14:15:00,315.41,315.43,314.77,315.02,8478.0,298.3145,298.3334,297.7092,297.9456,8478.0
2021-05-18 14:20:00,314.95,315.43,314.86,315.21,7814.0,297.8794,298.3334,297.7943,298.1253,7814.0
2021-05-18 14:25:00,315.01,315.27,314.78,315.07,2292.0,297.9362,298.1821,297.7186,297.9929,2292.0
2021-05-18 14:30:00,315.0,315.01,314.46,314.47,3134.0,297.9267,297.9362,297.416,297.4254,3134.0
2021-05-18 14:35:00,314.59,314.87,314.35,314.76,5753.0,297.5389,297.8038,297.3119,297.6997,5753.0
2021-05-18 14:40:00,314.57,314.91,314.07,314.07,10831.0,297.52,297.8416,297.0471,297.0471,10831.0
2021-05-18 14:45:00,314.21,314.21,312.38,312.6,129806.0,297.1795,297.1795,295.4487,295.6568,129806.0
2021-05-18 14:50:00,312.85,313.27,312.85,313.25,3400.0,295.8932,296.2905,295.8932,296.2716,3400.0
2021-05-18 14:55:00,313.11,313.7,313.11,313.55,3713.0,296.1392,296.6972,296.1392,296.5553,3713.0
2021-05-18 15:00:00,313.49,313.73,313.36,313.72,7467.0,296.4986,296.7256,296.3756,296.7161,7467.0
2021-05-18 15:05:00,313.66,313.82,313.44,313.6,4347.0,296.6593,296.8107,296.4513,296.6026,4347.0
2021-05-18 15:10:00,313.59,313.74,313.14,313.14,3301.0,296.5931,296.735,296.1675,296.1675,3301.0
2021-05-18 15:15:00,313.25,313.7,313.17,313.69,5017.0,296.2716,296.6972,296.1959,296.6877,5017.0
2021-05-18 15:20:00,313.59,313.68,313.23,313.6,3365.0,296.5931,296.6783,296.2527,296.6026,3365.0
2021-05-18 15:25:00,313.48,313.61,313.32,313.56,4010.0,296.4891,296.6121,296.3378,296.5648,4010.0
2021-05-18 15:30:00,313.61,313.95,313.4,313.88,4549.0,296.6121,296.9336,296.4134,296.8674,4549.0
2021-05-18 15:35:00,313.84,313.87,313.51,313.87,4394.0,296.8296,296.858,296.5175,296.858,4394.0
2021-05-18 15:40:00,313.86,314.39,313.77,314.35,8661.0,296.8485,297.3498,296.7634,297.3119,8661.0
2021-05-18 15:45:00,314.4,314.5,313.38,313.38,11994.0,297.3592,297.4538,296.3945,296.3945,11994.0
2021-05-18 15:50:00,312.67,313.24,312.16,312.17,16072.0,295.723,296.2621,295.2406,295.2501,16072.0
2021-05-18 15:55:00,312.06,312.47,311.05,311.08,42640.0,295.1461,295.5338,294.1908,294.2192,42640.0
2021-05-19 09:30:00,305.0,306.53,301.8,304.37,39036.0,288.4687,289.9158,285.4422,287.8729,39036.0
2021-05-19 09:35:00,304.66,304.66,302.3,302.54,24993.0,288.1472,288.1472,285.9151,286.1421,24993.0
2021-05-19 09:40:00,302.96,304.2,302.72,304.2,13584.0,286.5393,287.7121,286.3123,287.7121,13584.0
2021-05-19 09:45:00,303.32,304.37,302.7,303.02,4373.0,286.8798,287.8729,286.2934,286.596,4373.0
2021-05-19 09:50:00,302.92,303.51,302.5,303.51,4299.0,286.5015,287.0595,286.1042,287.0595,4299.0
2021-05-19 09:55:00,303.54,305.26,303.53,304.14,9919.0,287.0879,288.7146,287.0784,287.6553,9919.0
2021-05-19 10:00:00,304.06,304.6,302.36,302.41,6532.0,287.5797,288.0904,285.9718,286.0191,6532.0
2021-05-19 10:05:00,302.44,303.59,302.08,302.1,6322.0,286.0475,287.1351,285.707,285.7259,6322.0
2021-05-19 10:10:00,302.06,302.06,301.0,301.45,10741.0,285.6881,285.6881,284.6855,285.1111,10741.0
2021-05-19 10:15:00,301.61,302.45,301.02,302.43,6189.0,285.2625,286.0569,284.7044,286.038,6189.0
2021-05-19 10:20:00,303.02,303.02,301.5,301.5,1953.0,286.596,286.596,285.1584,285.1584,1953.0
2021-05-19 10:25:00,301.28,302.94,301.04,302.72,2105.0,284.9504,286.5204,284.7234,286.3123,2105.0
2021-05-19 10:30:00,302.91,302.91,302.2,302.71,3670.0,286.492,286.492,285.8205,286.3028,3670.0
2021-05-19 10:35:00,302.96,303.3,302.05,302.25,2926.0,286.5393,286.8609,285.6786,285.8678,2926.0
2021-05-19 10:40:00,302.01,302.44,301.64,302.44,2931.0,285.6408,286.0475,285.2908,286.0475,2931.0
2021-05-19 10:45:00,302.36,302.56,301.56,301.98,9094.0,285.9718,286.161,285.2152,285.6124,9094.0
2021-05-19 10:50:00,301.69,303.34,301.69,303.34,3397.0,285.3381,286.8987,285.3381,286.8987,3397.0
2021-05-19 10:55:00,303.43,303.64,302.82,303.15,26126.0,286.9838,287.1824,286.4069,286.719,26126.0
2021-05-19 11:00:00,303.0,303.54,302.76,302.76,6046.0,286.5771,287.0879,286.3501,286.3501,6046.0
2021-05-19 11:05:00,302.95,303.5,302.93,303.41,3876.0,286.5298,287.05,286.5109,286.9649,3876.0
2021-05-19 11:10:00,303.28,303.67,303.28,303.46,3057.0,286.842,287.2108,286.842,287.0122,3057.0
2021-05-19 11:15:00,303.32,303.32,302.86,303.0,5566.0,286.8798,286.8798,286.4447,286.5771,5566.0
2021-05-19 11:20:00,303.13,303.88,303.08,303.28,5233.0,286.7001,287.4094,286.6528,286.842,5233.0
2021-05-19 11:25:00,303.28,303.62,303.2,303.52,5423.0,286.842,287.1635,286.7663,287.0689,5423.0
2021-05-19 11:30:00,303.59,303.65,302.94,303.07,15485.0,287.1351,287.1919,286.5204,286.6433,15485.0
2021-05-19 11:35:00,303.0,303.23,302.99,303.22,2961.0,286.5771,286.7947,286.5677,286.7852,2961.0
2021-05-19 11:40:00,303.38,303.38,303.03,303.36,1261.0,286.9365,286.9365,286.6055,286.9176,1261.0
2021-05-19 11:45:00,303.42,303.8,303.25,303.56,7594.0,286.9744,287.3338,286.8136,287.1068,7594.0
2021-05-19 11:50:00,303.57,303.78,303.51,303.72,4015.0,287.1162,287.3149,287.0595,287.2581,4015.0
2021-05-19 11:55:00,303.78,304.22,303.78,303.9,7654.0,287.3149,287.731,287.3149,287.4283,7654.0
2021-05-19 12:00:00,303.81,303.81,303.43,303.6,4016.0,287.3432,287.3432,286.9838,287.1446,4016.0
2021-05-19 12:05:00,303.6,304.36,303.46,304.02,6886.0,287.1446,287.8634,287.0122,287.5418,6886.0
2021-05-19 12:10:00,303.97,304.09,303.88,304.06,4177.0,287.4946,287.608,287.4094,287.5797,4177.0
2021-05-19 12:15:00,304.06,304.67,304.05,304.67,3672.0,287.5797,288.1566,287.5702,288.1566,3672.0
2021-05-19 12:20:00,305.05,305.05,304.76,304.78,4694.0,288.516,288.516,288.2417,288.2606,4694.0
2021-05-19 12:25:00,304.76,304.76,304.02,304.29,8396.0,288.2417,288.2417,287.5418,287.7972,8396.0
2021-05-19 12:30:00,304.29,304.31,304.03,304.13,4164.0,287.7972,287.8161,287.5513,287.6459,4164.0
2021-05-19 12:35:00,304.07,304.3,303.88,304.01,7354.0,287.5891,287.8067,287.4094,287.5324,7354.0
2021-05-19 12:40:00,303.82,304.31,303.74,304.22,4327.0,287.3527,287.8161,287.277,287.731,4327.0
2021-05-19 12:45:00,304.11,304.42,303.97,304.42,2363.0,287.627,287.9202,287.4946,287.9202,2363.0
2021-05-19 12:50:00,304.38,304.57,304.17,304.22,3542.0,287.8823,288.062,287.6837,287.731,3542.0
2021-05-19 12:55:00,304.18,304.59,304.08,304.59,4132.0,287.6932,288.0809,287.5986,288.0809,4132.0
2021-05-19 13:00:00,304.61,305.1,304.61,304.81,7074.0,288.0999,288.5633,288.0999,288.289,7074.0
2021-05-19 13:05:00,304.8,304.89,304.62,304.73,8435.0,288.2796,288.3647,288.1093,288.2134,8435.0
2021-05-19 13:10:00,304.75,305.24,304.75,305.09,4006.0,288.2323,288.6957,288.2323,288.5538,4006.0
2021-05-19 13:15:00,305.05,305.29,304.96,305.14,6862.0,288.516,288.743,288.4309,288.6011,6862.0
2021-05-19 13:20:00,305.27,305.27,304.71,304.77,5176.0,288.7241,288.7241,288.1944,288.2512,5176.0
2021-05-19 13:25:00,304.42,304.65,304.42,304.56,3675.0,287.9202,288.1377,287.9202,288.0526,3675.0
2021-05-19 13:30:00,304.69,304.86,304.47,304.86,5273.0,288.1755,288.3363,287.9675,288.3363,5273.0
2021-05-19 13:35:00,304.54,305.07,304.43,305.07,1696.0,288.0337,288.5349,287.9296,288.5349,1696.0
2021-05-19 13:40:00,305.08,305.45,305.08,305.45,1863.0,288.5444,288.8943,288.5444,288.8943,1863.0
2021-05-19 13:45:00,305.53,306.36,305.45,306.23,2413.0,288.97,289.755,288.8943,289.6321,2413.0
2021-05-19 13:50:00,306.5,307.22,306.29,306.87,6109.0,289.8874,290.5684,289.6888,290.2374,6109.0
2021-05-19 13:55:00,307.14,307.23,306.39,306.54,34836.0,290.4927,290.5779,289.7834,289.9253,34836.0
2021-05-19 14:00:00,306.39,306.8,306.05,306.22,38044.0,289.7834,290.1712,289.4618,289.6226,38044.0
2021-05-19 14:05:00,304.75,304.83,304.2,304.78,9400.0,288.2323,288.3079,287.7121,288.2606,9400.0
2021-05-19 14:10:00,304.6,304.63,303.93,303.93,4028.0,288.0904,288.1188,287.4567,287.4567,4028.0
2021-05-19 14:15:00,303.84,303.84,302.92,303.12,5434.0,287.3716,287.3716,286.5015,286.6906,5434.0
2021-05-19 14:20:00,303.14,305.57,303.14,305.2,11242.0,286.7095,289.0078,286.7095,288.6579,11242.0
2021-05-19 14:25:00,305.2,305.2,304.47,304.62,3613.0,288.6579,288.6579,287.9675,288.1093,3613.0
2021-05-19 14:30:00,304.63,305.24,304.56,304.59,12950.0,288.1188,288.6957,288.0526,288.0809,12950.0
2021-05-19 14:35:00,304.71,304.76,303.9,304.43,8690.0,288.1944,288.2417,287.4283,287.9296,8690.0
2021-05-19 14:40:00,304.37,304.5,303.89,304.31,4003.0,287.8729,287.9958,287.4189,287.8161,4003.0
2021-05-19 14:45:00,304.13,304.41,303.86,304.27,2370.0,287.6459,287.9107,287.3905,287.7783,2370.0
2021-05-19 14:50:00,304.28,304.35,304.01,304.04,2935.0,287.7878,287.854,287.5324,287.5608,2935.0
2021-05-19 14:55:00,304.25,304.25,303.55,303.55,29962.0,287.7594,287.7594,287.0973,287.0973,29962.0
2021-05-19 15:00:00,303.34,303.54,302.8,303.06,4007.0,286.8987,287.0879,286.388,286.6339,4007.0
2021-05-19 15:05:00,303.23,303.99,303.23,303.99,3318.0,286.7947,287.5135,286.7947,287.5135,3318.0
2021-05-19 15:10:00,303.96,304.56,303.91,304.16,3183.0,287.4851,288.0526,287.4378,287.6743,3183.0
2021-05-19 15:15:00,304.13,304.37,303.83,304.0,6684.0,287.6459,287.8729,287.3621,287.5229,6684.0
2021-05-19 15:20:00,304.0,304.31,303.75,304.24,5535.0,287.5229,287.8161,287.2865,287.7499,5535.0
2021-05-19 15:25:00,304.5,304.62,303.94,304.57,5632.0,287.9958,288.1093,287.4662,288.062,5632.0
2021-05-19 15:30:00,304.28,304.44,303.7,303.87,8189.0,287.7878,287.9391,287.2392,287.4,8189.0
2021-05-19 15:35:00,303.79,304.44,303.56,304.44,7239.0,287.3243,287.9391,287.1068,287.9391,7239.0
2021-05-19 15:40:00,304.4,304.67,304.13,304.59,8212.0,287.9012,288.1566,287.6459,288.0809,8212.0
2021-05-19 15:45:00,304.57,304.57,303.73,304.06,15777.0,288.062,288.062,287.2676,287.5797,15777.0
2021-05-19 15:50:00,304.32,304.49,303.79,304.19,23922.0,287.8256,287.9864,287.3243,287.7026,23922.0
2021-05-19 15:55:00,304.02,304.96,303.68,304.68,72550.0,287.5418,288.4309,287.2203,288.1661,72550.0
2021-05-20 09:30:00,306.53,306.83,305.0,306.34,10504.0,289.9158,290.1995,288.4687,289.7361,10504.0
2021-05-20 09:35:00,305.4,306.19,305.09,305.09,700.0,288.847,289.5942,288.5538,288.5538,700.0
2021-05-20 09:40:00,304.53,304.65,303.47,303.92,1878.0,288.0242,288.1377,287.0217,287.4473,1878.0
2021-05-20 09:45:00,304.67,305.13,304.59,305.02,1600.0,288.1566,288.5917,288.0809,288.4876,1600.0
2021-05-20 09:50:00,304.84,305.19,303.94,304.74,4592.0,288.3174,288.6484,287.4662,288.2228,4592.0
2021-05-20 09:55:00,304.73,305.29,304.4,305.29,3204.0,288.2134,288.743,287.9012,288.743,3204.0
2021-05-20 10:00:00,305.0,306.05,304.82,306.05,2504.0,288.4687,289.4618,288.2985,289.4618,2504.0
2021-05-20 10:05:00,306.42,306.42,304.84,304.84,1689.0,289.8118,289.8118,288.3174,288.3174,1689.0
2021-05-20 10:10:00,305.1,305.33,304.72,304.88,7280.0,288.5633,288.7808,288.2039,288.3552,7280.0
2021-05-20 10:15:00,304.9,305.06,304.32,304.62,8602.0,288.3741,288.5255,287.8256,288.1093,8602.0
2021-05-20 10:20:00,304.61,304.78,304.34,304.72,3708.0,288.0999,288.2606,287.8445,288.2039,3708.0
2021-05-20 10:25:00,304.81,305.11,304.7,304.71,3705.0,288.289,288.5728,288.185,288.1944,3705.0
2021-05-20 10:30:00,304.69,304.98,304.57,304.81,4402.0,288.1755,288.4498,288.062,288.289,4402.0
2021-05-20 10:35:00,304.79,304.79,304.4,304.59,4603.0,288.2701,288.2701,287.9012,288.0809,4603.0
2021-05-20 10:40:00,304.4,304.41,303.87,304.15,3515.0,287.9012,287.9107,287.4,287.6648,3515.0
2021-05-20 10:45:00,304.31,304.75,304.31,304.52,4549.0,287.8161,288.2323,287.8161,288.0147,4549.0
2021-05-20 10:50:00,304.48,304.67,304.29,304.67,3881.0,287.9769,288.1566,287.7972,288.1566,3881.0
2021-05-20 10:55:00,304.94,305.0,303.77,303.81,6987.0,288.412,288.4687,287.3054,287.3432,6987.0
2021-05-20 11:00:00,303.87,304.65,303.73,304.48,5738.0,287.4,288.1377,287.2676,287.9769,5738.0
2021-05-20 11:05:00,304.47,304.75,304.01,304.36,8035.0,287.9675,288.2323,287.5324,287.8634,8035.0
2021-05-20 11:10:00,304.34,304.71,304.27,304.46,5115.0,287.8445,288.1944,287.7783,287.958,5115.0
2021-05-20 11:15:00,304.39,304.4,303.41,303.49,9333.0,287.8918,287.9012,286.9649,287.0406,9333.0
2021-05-20 11:20:00,303.45,303.57,302.72,303.54,18201.0,287.0027,287.1162,286.3123,287.0879,18201.0
2021-05-20 11:25:00,303.46,303.55,302.98,303.09,8841.0,287.0122,287.0973,286.5582,286.6622,8841.0
2021-05-20 11:30:00,303.15,303.73,303.15,303.41,7616.0,286.719,287.2676,286.719,286.9649,7616.0
2021-05-20 11:35:00,303.42,304.14,303.41,303.95,6150.0,286.9744,287.6553,286.9649,287.4756,6150.0
2021-05-20 11:40:00,304.06,304.06,303.39,304.0,8156.0,287.5797,287.5797,286.946,287.5229,8156.0
2021-05-20 11:45:00,304.0,304.43,303.91,304.43,10735.0,287.5229,287.9296,287.4378,287.9296,10735.0
2021-05-20 11:50:00,304.44,304.5,303.95,304.1,5317.0,287.9391,287.9958,287.4756,287.6175,5317.0
2021-05-20 11:55:00,304.18,304.67,304.18,304.48,2443.0,287.6932,288.1566,287.6932,287.9769,2443.0
2021-05-20 12:00:00,304.34,304.34,303.93,304.13,6297.0,287.8445,287.8445,287.4567,287.6459,6297.0
2021-05-20 12:05:00,304.06,304.76,304.06,304.75,5448.0,287.5797,288.2417,287.5797,288.2323,5448.0
2021-05-20 12:10:00,304.75,305.14,304.74,304.77,4828.0,288.2323,288.6011,288.2228,288.2512,4828.0
2021-05-20 12:15:00,304.84,304.91,304.41,304.54,4188.0,288.3174,288.3836,287.9107,288.0337,4188.0
2021-05-20 12:20:00,304.53,304.58,304.09,304.14,3817.0,288.0242,288.0715,287.608,287.6553,3817.0
2021-05-20 12:25:00,304.19,304.19,303.75,303.75,4393.0,287.7026,287.7026,287.2865,287.2865,4393.0
2021-05-20 12:30:00,303.81,304.39,303.8,304.16,4952.0,287.3432,287.8918,287.3338,287.6743,4952.0
2021-05-20 12:35:00,304.02,304.14,303.54,303.96,4213.0,287.5418,287.6553,287.0879,287.4851,4213.0
2021-05-20 12:40:00,303.95,303.96,303.31,303.5,3636.0,287.4756,287.4851,286.8703,287.05,3636.0
2021-05-20 12:45:00,303.59,304.22,303.59,304.22,4069.0,287.1351,287.731,287.1351,287.731,4069.0
2021-05-20 12:50:00,304.23,304.52,304.19,304.28,2878.0,287.7405,288.0147,287.7026,287.7878,2878.0
2021-05-20 12:55:00,304.24,304.43,304.09,304.43,3658.0,287.7499,287.9296,287.608,287.9296,3658.0
2021-05-20 13:00:00,304.37,304.5,304.31,304.44,3452.0,287.8729,287.9958,287.8161,287.9391,3452.0
2021-05-20 13:05:00,304.56,304.9,304.56,304.78,4064.0,288.0526,288.3741,288.0526,288.2606,4064.0
2021-05-20 13:10:00,304.91,305.13,304.9,305.11,4020.0,288.3836,288.5917,288.3741,288.5728,4020.0
2021-05-20 13:15:00,305.17,305.35,305.04,305.11,4852.0,288.6295,288.7998,288.5066,288.5728,4852.0
2021-05-20 13:20:00,305.2,305.33,305.13,305.18,1927.0,288.6579,288.7808,288.5917,288.639,1927.0
2021-05-20 13:25:00,305.17,305.33,305.02,305.08,4603.0,288.6295,288.7808,288.4876,288.5444,4603.0
2021-05-20 13:30:00,305.15,305.38,305.15,305.34,2100.0,288.6106,288.8281,288.6106,288.7903,2100.0
2021-05-20 13:35:00,305.5,305.73,305.4,305.6,4019.0,288.9416,289.1592,288.847,289.0362,4019.0
2021-05-20 13:40:00,305.76,305.76,305.45,305.72,3798.0,289.1875,289.1875,288.8943,289.1497,3798.0
2021-05-20 13:45:00,305.68,305.7,305.38,305.7,3341.0,289.1119,289.1308,288.8281,289.1308,3341.0
2021-05-20 13:50:00,305.73,305.77,305.33,305.45,4696.0,289.1592,289.197,288.7808,288.8943,4696.0
2021-05-20 13:55:00,305.53,305.53,305.09,305.29,2245.0,288.97,288.97,288.5538,288.743,2245.0
2021-05-20 14:00:00,305.27,305.29,304.93,305.01,2746.0,288.7241,288.743,288.4025,288.4782,2746.0
2021-05-20 14:05:00,304.96,305.22,304.86,305.07,4873.0,288.4309,288.6768,288.3363,288.5349,4873.0
2021-05-20 14:10:00,305.22,305.38,305.01,305.25,6497.0,288.6768,288.8281,288.4782,288.7052,6497.0
2021-05-20 14:15:00,305.44,305.68,305.2,305.66,3812.0,288.8849,289.1119,288.6579,289.093,3812.0
2021-05-20 14:20:00,305.66,305.69,305.34,305.42,4248.0,289.093,289.1213,288.7903,288.866,4248.0
2021-05-20 14:25:00,305.41,306.04,305.25,305.97,5312.0,288.8565,289.4524,288.7052,289.3862,5312.0
2021-05-20 14:30:00,306.06,306.06,305.35,305.35,13726.0,289.4713,289.4713,288.7998,288.7998,13726.0
2021-05-20 14:35:00,305.64,305.77,305.62,305.68,1840.0,289.074,289.197,289.0551,289.1119,1840.0
2021-05-20 14:40:00,305.63,305.87,305.62,305.65,5047.0,289.0646,289.2916,289.0551,289.0835,5047.0
2021-05-20 14:45:00,305.67,305.82,305.64,305.79,3368.0,289.1024,289.2443,289.074,289.2159,3368.0
2021-05-20 14:50:00,305.78,306.06,305.65,306.0,3204.0,289.2064,289.4713,289.0835,289.4145,3204.0
2021-05-20 14:55:00,306.1,306.14,305.71,305.8,4923.0,289.5091,289.5469,289.1402,289.2254,4923.0
2021-05-20 15:00:00,305.72,305.82,305.43,305.8,3513.0,289.1497,289.2443,288.8754,289.2254,3513.0
2021-05-20 15:05:00,305.63,305.71,305.37,305.64,2817.0,289.0646,289.1402,288.8187,289.074,2817.0
2021-05-20 15:10:00,305.71,306.18,305.71,305.94,3718.0,289.1402,289.5848,289.1402,289.3578,3718.0
2021-05-20 15:15:00,305.96,306.19,305.8,305.85,6213.0,289.3767,289.5942,289.2254,289.2727,6213.0
2021-05-20 15:20:00,305.79,306.06,305.76,306.06,4638.0,289.2159,289.4713,289.1875,289.4713,4638.0
2021-05-20 15:25:00,306.05,306.15,305.86,305.96,11567.0,289.4618,289.5564,289.2821,289.3767,11567.0
2021-05-20 15:30:00,305.94,305.94,305.23,305.23,13286.0,289.3578,289.3578,288.6863,288.6863,13286.0
2021-05-20 15:35:00,305.3,305.39,305.03,305.26,15600.0,288.7525,288.8376,288.4971,288.7146,15600.0
2021-05-20 15:40:00,305.32,305.52,305.25,305.46,9022.0,288.7714,288.9605,288.7052,288.9038,9022.0
2021-05-20 15:45:00,305.5,305.73,305.3,305.32,10547.0,288.9416,289.1592,288.7525,288.7714,10547.0
2021-05-20 15:50:00,305.27,305.27,304.67,305.17,19566.0,288.7241,288.7241,288.1566,288.6295,19566.0
2021-05-20 15:55:00,305.17,305.36,304.34,305.03,63617.0,288.6295,288.8092,287.8445,288.4971,63617.0
2021-05-21 09:30:00,307.56,308.0,306.37,306.4,26450.0,290.89,291.3061,289.7645,289.7928,26450.0
2021-05-21 09:35:00,307.12,308.24,306.26,308.0,3945.0,290.4738,291.5331,289.6604,291.3061,3945.0
2021-05-21 09:40:00,308.39,309.04,307.96,308.78,8900.0,291.675,292.2898,291.2683,292.0438,8900.0
2021-05-21 09:45:00,309.0,309.51,308.45,308.57,4797.0,292.2519,292.7343,291.7317,291.8452,4797.0
2021-05-21 09:50:00,308.98,308.98,307.92,307.92,4334.0,292.233,292.233,291.2305,291.2305,4334.0
2021-05-21 09:55:00,308.18,309.02,308.03,309.02,8106.0,291.4764,292.2708,291.3345,292.2708,8106.0
2021-05-21 10:00:00,309.02,309.02,307.72,307.72,3707.0,292.2708,292.2708,291.0413,291.0413,3707.0
2021-05-21 10:05:00,307.87,308.83,307.72,308.58,5305.0,291.1832,292.0911,291.0413,291.8547,5305.0
2021-05-21 10:10:00,308.84,308.96,308.1,308.1,1904.0,292.1006,292.2141,291.4007,291.4007,1904.0
2021-05-21 10:15:00,308.26,308.75,308.26,308.63,6716.0,291.552,292.0155,291.552,291.902,6716.0
2021-05-21 10:20:00,308.57,308.57,307.74,307.74,3197.0,291.8452,291.8452,291.0602,291.0602,3197.0
2021-05-21 10:25:00,307.55,308.36,307.54,308.13,2518.0,290.8805,291.6466,290.8711,291.4291,2518.0
2021-05-21 10:30:00,307.99,308.73,307.99,308.38,3865.0,291.2967,291.9966,291.2967,291.6655,3865.0
2021-05-21 10:35:00,308.55,308.57,307.38,307.59,3202.0,291.8263,291.8452,290.7197,290.9183,3202.0
2021-05-21 10:40:00,307.32,307.83,307.17,307.67,3708.0,290.663,291.1453,290.5211,290.994,3708.0
2021-05-21 10:45:00,307.62,307.75,307.34,307.75,2494.0,290.9467,291.0697,290.6819,291.0697,2494.0
2021-05-21 10:50:00,307.75,308.09,307.67,308.09,5179.0,291.0697,291.3912,290.994,291.3912,5179.0
2021-05-21 10:55:00,307.8,308.78,307.8,308.7,4312.0,291.117,292.0438,291.117,291.9682,4312.0
2021-05-21 11:00:00,308.86,308.87,308.34,308.44,2577.0,292.1195,292.129,291.6277,291.7223,2577.0
2021-05-21 11:05:00,308.59,308.63,308.38,308.41,2983.0,291.8641,291.902,291.6655,291.6939,2983.0
2021-05-21 11:10:00,308.39,308.64,308.17,308.26,2305.0,291.675,291.9114,291.4669,291.552,2305.0
2021-05-21 11:15:00,308.33,308.39,307.62,307.63,3018.0,291.6182,291.675,290.9467,290.9562,3018.0
2021-05-21 11:20:00,307.5,308.15,307.47,308.03,1120.0,290.8332,291.448,290.8048,291.3345,1120.0
2021-05-21 11:25:00,307.81,307.85,307.41,307.42,2756.0,291.1264,291.1643,290.7481,290.7576,2756.0
2021-05-21 11:30:00,307.33,307.53,307.23,307.48,7080.0,290.6724,290.8616,290.5779,290.8143,7080.0
2021-05-21 11:35:00,307.63,307.83,307.5,307.73,2191.0,290.9562,291.1453,290.8332,291.0508,2191.0
2021-05-21 11:40:00,307.72,307.76,307.46,307.67,3461.0,291.0413,291.0791,290.7954,290.994,3461.0
2021-05-21 11:45:00,307.58,307.79,307.53,307.79,1230.0,290.9089,291.1075,290.8616,291.1075,1230.0
2021-05-21 11:50:00,307.53,307.69,307.28,307.43,3177.0,290.8616,291.0129,290.6251,290.767,3177.0
2021-05-21 11:55:00,307.33,307.38,307.12,307.17,12258.0,290.6724,290.7197,290.4738,290.5211,12258.0
2021-05-21 12:00:00,306.92,307.0,306.67,306.94,1900.0,290.2847,290.3603,290.0482,290.3036,1900.0
2021-05-21 12:05:00,307.0,307.0,306.07,306.08,3026.0,290.3603,290.3603,289.4807,289.4902,3026.0
2021-05-21 12:10:00,305.77,306.65,305.77,306.63,2736.0,289.197,290.0293,289.197,290.0104,2736.0
2021-05-21 12:15:00,306.58,306.59,305.99,306.29,3793.0,289.9631,289.9725,289.4051,289.6888,3793.0
2021-05-21 12:20:00,306.21,306.35,305.9,305.91,2500.0,289.6131,289.7456,289.3199,289.3294,2500.0
2021-05-21 12:25:00,305.98,306.26,305.81,305.96,2241.0,289.3956,289.6604,289.2348,289.3767,2241.0
2021-05-21 12:30:00,305.92,306.12,305.56,305.56,3327.0,289.3389,289.528,288.9984,288.9984,3327.0
2021-05-21 12:35:00,305.66,305.76,305.44,305.64,2203.0,289.093,289.1875,288.8849,289.074,2203.0
2021-05-21 12:40:00,305.82,306.23,305.82,305.82,2087.0,289.2443,289.6321,289.2443,289.2443,2087.0
2021-05-21 12:45:00,305.76,305.91,305.65,305.73,1509.0,289.1875,289.3294,289.0835,289.1592,1509.0
2021-05-21 12:50:00,305.67,305.67,305.14,305.14,1178.0,289.1024,289.1024,288.6011,288.6011,1178.0
2021-05-21 12:55:00,305.08,305.41,304.59,305.41,3569.0,288.5444,288.8565,288.0809,288.8565,3569.0
2021-05-21 13:00:00,305.26,305.58,305.14,305.58,2049.0,288.7146,289.0173,288.6011,289.0173,2049.0
2021-05-21 13:05:00,305.5,305.64,305.48,305.56,1300.0,288.9416,289.074,288.9227,288.9984,1300.0
2021-05-21 13:10:00,305.6,305.72,305.6,305.63,3407.0,289.0362,289.1497,289.0362,289.0646,3407.0
2021-05-21 13:15:00,305.72,305.86,305.61,305.8,1781.0,289.1497,289.2821,289.0457,289.2254,1781.0
2021-05-21 13:20:00,305.79,305.99,305.7,305.85,2406.0,289.2159,289.4051,289.1308,289.2727,2406.0
2021-05-21 13:25:00,305.88,306.12,305.62,306.12,2826.0,289.301,289.528,289.0551,289.528,2826.0
2021-05-21 13:30:00,306.13,306.55,306.13,306.54,1801.0,289.5375,289.9347,289.5375,289.9253,1801.0
2021-05-21 13:35:00,306.58,306.8,306.58,306.7,2105.0,289.9631,290.1712,289.9631,290.0766,2105.0
2021-05-21 13:40:00,306.54,306.54,306.24,306.52,2140.0,289.9253,289.9253,289.6415,289.9063,2140.0
2021-05-21 13:45:00,306.39,306.63,306.28,306.55,1921.0,289.7834,290.0104,289.6793,289.9347,1921.0
2021-05-21 13:50:00,306.36,306.72,306.36,306.72,1900.0,289.755,290.0955,289.755,290.0955,1900.0
2021-05-21 13:55:00,306.56,306.78,306.5,306.5,2500.0,289.9442,290.1522,289.8874,289.8874,2500.0
2021-05-21 14:00:00,306.5,306.6,306.22,306.6,4672.0,289.8874,289.982,289.6226,289.982,4672.0
2021-05-21 14:05:00,306.8,306.98,306.45,306.98,1810.0,290.1712,290.3414,289.8401,290.3414,1810.0
2021-05-21 14:10:00,306.86,307.02,306.66,306.82,3736.0,290.2279,290.3792,290.0388,290.1901,3736.0
2021-05-21 14:15:00,306.85,307.0,306.64,306.94,3590.0,290.2185,290.3603,290.0198,290.3036,3590.0
2021-05-21 14:20:00,306.83,306.83,306.62,306.83,3237.0,290.1995,290.1995,290.0009,290.1995,3237.0
2021-05-21 14:25:00,306.74,306.74,306.29,306.36,4844.0,290.1144,290.1144,289.6888,289.755,4844.0
2021-05-21 14:30:00,306.5,306.82,306.4,306.61,2200.0,289.8874,290.1901,289.7928,289.9915,2200.0
2021-05-21 14:35:00,306.63,306.67,305.89,306.03,4058.0,290.0104,290.0482,289.3105,289.4429,4058.0
2021-05-21 14:40:00,306.04,306.06,305.79,305.9,2526.0,289.4524,289.4713,289.2159,289.3199,2526.0
2021-05-21 14:45:00,306.02,306.17,306.02,306.04,1507.0,289.4334,289.5753,289.4334,289.4524,1507.0
2021-05-21 14:50:00,306.22,306.54,306.17,306.29,3512.0,289.6226,289.9253,289.5753,289.6888,3512.0
2021-05-21 14:55:00,306.31,306.65,306.3,306.57,1900.0,289.7077,290.0293,289.6983,289.9536,1900.0
2021-05-21 15:00:00,306.38,306.39,306.02,306.13,2153.0,289.7739,289.7834,289.4334,289.5375,2153.0
2021-05-21 15:05:00,306.15,306.52,306.15,306.38,2516.0,289.5564,289.9063,289.5564,289.7739,2516.0
2021-05-21 15:10:00,306.32,306.66,306.32,306.55,1675.0,289.7172,290.0388,289.7172,289.9347,1675.0
2021-05-21 15:15:00,306.56,306.8,306.54,306.8,2987.0,289.9442,290.1712,289.9253,290.1712,2987.0
2021-05-21 15:20:00,306.93,307.06,306.71,306.91,1700.0,290.2941,290.4171,290.086,290.2752,1700.0
2021-05-21 15:25:00,306.8,307.03,306.61,306.93,3134.0,290.1712,290.3887,289.9915,290.2941,3134.0
2021-05-21 15:30:00,306.91,306.91,306.56,306.61,2958.0,290.2752,290.2752,289.9442,289.9915,2958.0
2021-05-21 15:35:00,306.67,306.81,306.57,306.73,4044.0,290.0482,290.1806,289.9536,290.105,4044.0
2021-05-21 15:40:00,306.61,306.66,306.05,306.12,5642.0,289.9915,290.0388,289.4618,289.528,5642.0
2021-05-21 15:45:00,306.08,306.48,306.01,306.48,4844.0,289.4902,289.8685,289.424,289.8685,4844.0
2021-05-21 15:50:00,306.62,306.79,306.36,306.56,9179.0,290.0009,290.1617,289.755,289.9442,9179.0
2021-05-21 15:55:00,306.51,306.77,305.73,305.84,24995.0,289.8969,290.1428,289.1592,289.2632,24995.0
2021-05-24 09:30:00,307.78,308.59,307.44,308.27,7361.0,291.098,291.8641,290.7765,291.5615,7361.0
2021-05-24 09:35:00,307.66,307.66,305.68,306.19,1400.0,290.9846,290.9846,289.1119,289.5942,1400.0
2021-05-24 09:40:00,305.73,306.09,305.05,305.38,3908.0,289.1592,289.4996,288.516,288.8281,3908.0
2021-05-24 09:45:00,305.51,306.15,304.83,306.04,2862.0,288.9511,289.5564,288.3079,289.4524,2862.0
2021-05-24 09:50:00,305.67,305.86,305.21,305.23,5029.0,289.1024,289.2821,288.6673,288.6863,5029.0
2021-05-24 09:55:00,305.3,306.36,305.29,306.11,4078.0,288.7525,289.755,288.743,289.5186,4078.0
2021-05-24 10:00:00,306.27,306.6,305.78,305.94,2310.0,289.6699,289.982,289.2064,289.3578,2310.0
2021-05-24 10:05:00,305.99,306.07,305.15,306.07,3113.0,289.4051,289.4807,288.6106,289.4807,3113.0
2021-05-24 10:10:00,305.84,305.85,304.89,305.33,4636.0,289.2632,289.2727,288.3647,288.7808,4636.0
2021-05-24 10:15:00,305.35,305.35,304.25,304.35,3561.0,288.7998,288.7998,287.7594,287.854,3561.0
2021-05-24 10:20:00,304.51,304.76,303.53,303.54,8370.0,288.0053,288.2417,287.0784,287.0879,8370.0
2021-05-24 10:25:00,303.5,304.42,303.5,303.96,5918.0,287.05,287.9202,287.05,287.4851,5918.0
2021-05-24 10:30:00,304.18,305.25,304.08,305.25,5251.0,287.6932,288.7052,287.5986,288.7052,5251.0
2021-05-24 10:35:00,305.28,305.4,304.57,304.88,6986.0,288.7335,288.847,288.062,288.3552,6986.0
2021-05-24 10:40:00,304.84,305.41,304.6,304.6,2795.0,288.3174,288.8565,288.0904,288.0904,2795.0
2021-05-24 10:45:00,304.7,304.87,304.4,304.82,6399.0,288.185,288.3458,287.9012,288.2985,6399.0
2021-05-24 10:50:00,304.66,305.32,304.66,304.94,5266.0,288.1472,288.7714,288.1472,288.412,5266.0
2021-05-24 10:55:00,304.62,304.66,304.0,304.24,3214.0,288.1093,288.1472,287.5229,287.7499,3214.0
2021-05-24 11:00:00,304.02,304.98,304.0,304.07,6048.0,287.5418,288.4498,287.5229,287.5891,6048.0
2021-05-24 11:05:00,304.08,304.78,304.08,304.76,3731.0,287.5986,288.2606,287.5986,288.2417,3731.0
2021-05-24 11:10:00,304.65,304.68,304.31,304.48,3618.0,288.1377,288.1661,287.8161,287.9769,3618.0
2021-05-24 11:15:00,304.31,305.05,304.31,304.89,3452.0,287.8161,288.516,287.8161,288.3647,3452.0
2021-05-24 11:20:00,304.75,305.26,304.69,305.15,3239.0,288.2323,288.7146,288.1755,288.6106,3239.0
2021-05-24 11:25:00,305.37,305.45,305.05,305.44,3183.0,288.8187,288.8943,288.516,288.8849,3183.0
2021-05-24 11:30:00,305.43,305.86,305.43,305.76,3353.0,288.8754,289.2821,288.8754,289.1875,3353.0
2021-05-24 11:35:00,305.86,305.96,305.53,305.73,2002.0,289.2821,289.3767,288.97,289.1592,2002.0
2021-05-24 11:40:00,305.81,305.91,305.63,305.71,1207.0,289.2348,289.3294,289.0646,289.1402,1207.0
2021-05-24 11:45:00,305.66,305.78,305.56,305.66,922.0,289.093,289.2064,288.9984,289.093,922.0
2021-05-24 11:50:00,305.57,305.57,305.19,305.35,1819.0,289.0078,289.0078,288.6484,288.7998,1819.0
2021-05-24 11:55:00,305.21,305.34,304.95,305.07,2822.0,288.6673,288.7903,288.4214,288.5349,2822.0
2021-05-24 12:00:00,305.18,305.28,305.1,305.15,1728.0,288.639,288.7335,288.5633,288.6106,1728.0
2021-05-24 12:05:00,305.25,305.28,305.21,305.21,700.0,288.7052,288.7335,288.6673,288.6673,700.0
2021-05-24 12:10:00,305.2,305.37,305.05,305.23,1862.0,288.6579,288.8187,288.516,288.6863,1862.0
2021-05-24 12:15:00,305.3,305.44,304.9,304.94,2013.0,288.7525,288.8849,288.3741,288.412,2013.0
2021-05-24 12:20:00,304.94,305.12,304.91,305.12,900.0,288.412,288.5822,288.3836,288.5822,900.0
2021-05-24 12:25:00,305.13,305.21,304.94,304.99,2541.0,288.5917,288.6673,288.412,288.4593,2541.0
2021-05-24 12:30:00,305.1,305.31,304.95,305.31,1100.0,288.5633,288.7619,288.4214,288.7619,1100.0
2021-05-24 12:35:00,305.43,305.86,305.42,305.86,2023.0,288.8754,289.2821,288.866,289.2821,2023.0
2021-05-24 12:40:00,305.75,305.75,305.55,305.74,1625.0,289.1781,289.1781,288.9889,289.1686,1625.0
2021-05-24 12:45:00,305.69,305.91,305.56,305.91,701.0,289.1213,289.3294,288.9984,289.3294,701.0
2021-05-24 12:50:00,305.86,305.98,305.6,305.6,1800.0,289.2821,289.3956,289.0362,289.0362,1800.0
2021-05-24 12:55:00,305.81,305.97,305.8,305.8,700.0,289.2348,289.3862,289.2254,289.2254,700.0
2021-05-24 13:00:00,305.93,306.22,305.92,306.22,2029.0,289.3483,289.6226,289.3389,289.6226,2029.0
2021-05-24 13:05:00,306.22,306.22,305.81,305.92,2299.0,289.6226,289.6226,289.2348,289.3389,2299.0
2021-05-24 13:10:00,305.79,306.1,305.79,305.85,2497.0,289.2159,289.5091,289.2159,289.2727,2497.0
2021-05-24 13:15:00,306.03,306.07,305.97,306.07,700.0,289.4429,289.4807,289.3862,289.4807,700.0
2021-05-24 13:20:00,305.79,305.87,305.66,305.83,1500.0,289.2159,289.2916,289.093,289.2537,1500.0
2021-05-24 13:25:00,305.81,306.07,305.8,306.07,912.0,289.2348,289.4807,289.2254,289.4807,912.0
2021-05-24 13:30:00,306.13,306.13,305.26,305.42,6563.0,289.5375,289.5375,288.7146,288.866,6563.0
2021-05-24 13:35:00,305.42,305.49,305.35,305.44,1301.0,288.866,288.9322,288.7998,288.8849,1301.0
2021-05-24 13:40:00,305.52,305.66,305.42,305.65,4389.0,288.9605,289.093,288.866,289.0835,4389.0
2021-05-24 13:45:00,305.71,305.95,305.61,305.87,930.0,289.1402,289.3672,289.0457,289.2916,930.0
2021-05-24 13:50:00,305.95,306.0,305.86,305.91,1342.0,289.3672,289.4145,289.2821,289.3294,1342.0
2021-05-24 13:55:00,305.93,306.08,305.92,306.01,1053.0,289.3483,289.4902,289.3389,289.424,1053.0
2021-05-24 14:00:00,306.07,306.12,305.85,305.92,1494.0,289.4807,289.528,289.2727,289.3389,1494.0
2021-05-24 14:05:00,305.81,306.08,305.8,306.05,1964.0,289.2348,289.4902,289.2254,289.4618,1964.0
2021-05-24 14:10:00,306.04,306.31,306.04,306.19,2300.0,289.4524,289.7077,289.4524,289.5942,2300.0
2021-05-24 14:15:00,306.3,306.68,306.3,306.68,2350.0,289.6983,290.0577,289.6983,290.0577,2350.0
2021-05-24 14:20:00,306.47,306.64,306.36,306.64,2241.0,289.8591,290.0198,289.755,290.0198,2241.0
2021-05-24 14:25:00,306.58,306.68,306.48,306.59,2997.0,289.9631,290.0577,289.8685,289.9725,2997.0
2021-05-24 14:30:00,306.72,306.85,306.62,306.66,2998.0,290.0955,290.2185,290.0009,290.0388,2998.0
2021-05-24 14:35:00,306.61,306.77,306.56,306.57,2333.0,289.9915,290.1428,289.9442,289.9536,2333.0
2021-05-24 14:40:00,306.71,306.91,306.66,306.9,1513.0,290.086,290.2752,290.0388,290.2657,1513.0
2021-05-24 14:45:00,306.93,306.97,306.81,306.81,1100.0,290.2941,290.3319,290.1806,290.1806,1100.0
2021-05-24 14:50:00,306.76,306.84,306.7,306.76,2799.0,290.1333,290.209,290.0766,290.1333,2799.0
2021-05-24 14:55:00,306.75,306.88,306.53,306.53,1261.0,290.1239,290.2468,289.9158,289.9158,1261.0
2021-05-24 15:00:00,306.64,306.74,306.55,306.63,1427.0,290.0198,290.1144,289.9347,290.0104,1427.0
2021-05-24 15:05:00,306.7,306.8,306.58,306.8,2715.0,290.0766,290.1712,289.9631,290.1712,2715.0
2021-05-24 15:10:00,306.83,306.94,306.54,306.64,900.0,290.1995,290.3036,289.9253,290.0198,900.0
2021-05-24 15:15:00,306.55,306.69,306.42,306.42,1000.0,289.9347,290.0671,289.8118,289.8118,1000.0
2021-05-24 15:20:00,306.39,306.46,306.27,306.41,1482.0,289.7834,289.8496,289.6699,289.8023,1482.0
2021-05-24 15:25:00,306.41,306.55,306.4,306.44,3644.0,289.8023,289.9347,289.7928,289.8307,3644.0
2021-05-24 15:30:00,306.47,306.6,306.35,306.43,2381.0,289.8591,289.982,289.7456,289.8212,2381.0
2021-05-24 15:35:00,306.46,306.47,306.02,306.1,2317.0,289.8496,289.8591,289.4334,289.5091,2317.0
2021-05-24 15:40:00,306.1,306.24,306.03,306.03,8715.0,289.5091,289.6415,289.4429,289.4429,8715.0
2021-05-24 15:45:00,305.98,306.18,305.93,306.07,5912.0,289.3956,289.5848,289.3483,289.4807,5912.0
2021-05-24 15:50:00,305.83,306.06,305.68,305.99,12658.0,289.2537,289.4713,289.1119,289.4051,12658.0
2021-05-24 15:55:00,305.92,306.03,305.7,305.94,24201.0,289.3389,289.4429,289.1308,289.3578,24201.0
2021-05-25 09:30:00,306.23,308.51,305.59,308.51,5603.0,289.6321,291.7885,289.0267,291.7885,5603.0
2021-05-25 09:35:00,308.47,309.34,307.71,309.24,2814.0,291.7506,292.5735,291.0318,292.4789,2814.0
2021-05-25 09:40:00,308.3,309.61,307.69,309.42,1449.0,291.5899,292.8289,291.0129,292.6492,1449.0
2021-05-25 09:45:00,309.37,309.4,308.66,308.67,1325.0,292.6019,292.6302,291.9304,291.9398,1325.0
2021-05-25 09:50:00,307.64,307.97,307.13,307.13,1610.0,290.9656,291.2777,290.4833,290.4833,1610.0
2021-05-25 09:55:00,307.43,307.82,306.48,306.48,1813.0,290.767,291.1359,289.8685,289.8685,1813.0
2021-05-25 10:00:00,307.06,307.64,306.55,306.9,3850.0,290.4171,290.9656,289.9347,290.2657,3850.0
2021-05-25 10:05:00,306.71,307.41,306.71,307.37,1200.0,290.086,290.7481,290.086,290.7103,1200.0
2021-05-25 10:10:00,307.65,307.73,306.73,307.11,1321.0,290.9751,291.0508,290.105,290.4644,1321.0
2021-05-25 10:15:00,307.19,307.49,307.16,307.29,1536.0,290.54,290.8238,290.5117,290.6346,1536.0
2021-05-25 10:20:00,307.33,307.67,306.93,307.22,2800.0,290.6724,290.994,290.2941,290.5684,2800.0
2021-05-25 10:25:00,307.07,307.31,306.77,306.78,1512.0,290.4265,290.6535,290.1428,290.1522,1512.0
2021-05-25 10:30:00,306.94,307.05,306.48,306.48,1243.0,290.3036,290.4076,289.8685,289.8685,1243.0
2021-05-25 10:35:00,306.65,306.65,306.3,306.53,900.0,290.0293,290.0293,289.6983,289.9158,900.0
2021-05-25 10:40:00,306.67,306.77,306.37,306.77,1670.0,290.0482,290.1428,289.7645,290.1428,1670.0
2021-05-25 10:45:00,307.02,307.07,306.82,306.86,934.0,290.3792,290.4265,290.1901,290.2279,934.0
2021-05-25 10:50:00,306.76,307.09,306.68,306.99,2072.0,290.1333,290.4454,290.0577,290.3509,2072.0
2021-05-25 10:55:00,306.99,307.15,306.71,306.71,1925.0,290.3509,290.5022,290.086,290.086,1925.0
2021-05-25 11:00:00,306.17,306.33,305.73,305.74,1150.0,289.5753,289.7266,289.1592,289.1686,1150.0
2021-05-25 11:05:00,305.89,305.93,305.5,305.5,6361.0,289.3105,289.3483,288.9416,288.9416,6361.0
2021-05-25 11:10:00,305.5,305.63,305.25,305.29,14181.0,288.9416,289.0646,288.7052,288.743,14181.0
2021-05-25 11:15:00,305.32,305.32,304.8,304.93,4524.0,288.7714,288.7714,288.2796,288.4025,4524.0
2021-05-25 11:20:00,304.93,305.37,304.72,305.37,1998.0,288.4025,288.8187,288.2039,288.8187,1998.0
2021-05-25 11:25:00,305.13,305.19,304.58,304.65,5441.0,288.5917,288.6484,288.0715,288.1377,5441.0
2021-05-25 11:30:00,304.69,304.85,304.15,304.38,5517.0,288.1755,288.3269,287.6648,287.8823,5517.0
2021-05-25 11:35:00,304.27,304.7,304.18,304.38,4302.0,287.7783,288.185,287.6932,287.8823,4302.0
2021-05-25 11:40:00,304.48,305.06,304.35,305.06,4271.0,287.9769,288.5255,287.854,288.5255,4271.0
2021-05-25 11:45:00,305.42,305.42,304.93,305.25,40856.0,288.866,288.866,288.4025,288.7052,40856.0
2021-05-25 11:50:00,305.32,305.99,305.29,305.99,2600.0,288.7714,289.4051,288.743,289.4051,2600.0
2021-05-25 11:55:00,305.97,306.22,305.79,306.22,1508.0,289.3862,289.6226,289.2159,289.6226,1508.0
2021-05-25 12:00:00,306.23,306.48,305.91,306.38,2425.0,289.6321,289.8685,289.3294,289.7739,2425.0
2021-05-25 12:05:00,306.31,306.49,306.16,306.47,1483.0,289.7077,289.878,289.5659,289.8591,1483.0
2021-05-25 12:10:00,306.54,306.83,306.5,306.83,1561.0,289.9253,290.1995,289.8874,290.1995,1561.0
2021-05-25 12:15:00,306.75,307.14,306.74,307.14,1080.0,290.1239,290.4927,290.1144,290.4927,1080.0
2021-05-25 12:20:00,307.26,307.32,306.72,306.86,2476.0,290.6062,290.663,290.0955,290.2279,2476.0
2021-05-25 12:25:00,306.8,306.98,306.61,306.61,700.0,290.1712,290.3414,289.9915,289.9915,700.0
2021-05-25 12:30:00,306.66,306.72,306.37,306.59,1000.0,290.0388,290.0955,289.7645,289.9725,1000.0
2021-05-25 12:35:00,306.45,306.51,306.15,306.37,1704.0,289.8401,289.8969,289.5564,289.7645,1704.0
2021-05-25 12:40:00,306.54,307.01,306.54,306.93,11571.0,289.9253,290.3698,289.9253,290.2941,11571.0
2021-05-25 12:45:00,306.91,307.03,306.76,306.76,1298.0,290.2752,290.3887,290.1333,290.1333,1298.0
2021-05-25 12:50:00,306.61,306.81,306.52,306.81,544.0,289.9915,290.1806,289.9063,290.1806,544.0
2021-05-25 12:55:00,306.68,306.68,306.16,306.27,3080.0,290.0577,290.0577,289.5659,289.6699,3080.0
2021-05-25 13:00:00,306.3,306.55,306.19,306.19,1400.0,289.6983,289.9347,289.5942,289.5942,1400.0
2021-05-25 13:05:00,306.21,306.55,306.18,306.47,4014.0,289.6131,289.9347,289.5848,289.8591,4014.0
2021-05-25 13:10:00,306.44,306.68,306.44,306.58,900.0,289.8307,290.0577,289.8307,289.9631,900.0
2021-05-25 13:15:00,306.61,306.61,306.47,306.49,2277.0,289.9915,289.9915,289.8591,289.878,2277.0
2021-05-25 13:20:00,306.58,306.61,306.43,306.43,600.0,289.9631,289.9915,289.8212,289.8212,600.0
2021-05-25 13:25:00,306.5,306.71,306.5,306.71,700.0,289.8874,290.086,289.8874,290.086,700.0
2021-05-25 13:30:00,306.68,306.7,306.46,306.61,1426.0,290.0577,290.0766,289.8496,289.9915,1426.0
2021-05-25 13:35:00,306.38,306.7,306.2,306.69,1645.0,289.7739,290.0766,289.6037,290.0671,1645.0
2021-05-25 13:40:00,306.76,306.85,306.51,306.75,1802.0,290.1333,290.2185,289.8969,290.1239,1802.0
2021-05-25 13:45:00,306.72,306.79,306.56,306.77,1859.0,290.0955,290.1617,289.9442,290.1428,1859.0
2021-05-25 13:50:00,306.7,306.83,306.68,306.79,1678.0,290.0766,290.1995,290.0577,290.1617,1678.0
2021-05-25 13:55:00,306.64,306.81,306.64,306.76,603.0,290.0198,290.1806,290.0198,290.1333,603.0
2021-05-25 14:00:00,306.81,306.81,306.25,306.25,600.0,290.1806,290.1806,289.651,289.651,600.0
2021-05-25 14:05:00,306.44,306.64,306.44,306.64,221.0,289.8307,290.0198,289.8307,290.0198,221.0
2021-05-25 14:10:00,306.22,306.41,306.11,306.41,1500.0,289.6226,289.8023,289.5186,289.8023,1500.0
2021-05-25 14:15:00,306.37,306.38,306.26,306.32,803.0,289.7645,289.7739,289.6604,289.7172,803.0
2021-05-25 14:20:00,306.13,306.23,306.09,306.19,1100.0,289.5375,289.6321,289.4996,289.5942,1100.0
2021-05-25 14:25:00,306.1,306.35,306.04,306.29,1596.0,289.5091,289.7456,289.4524,289.6888,1596.0
2021-05-25 14:30:00,306.15,306.3,306.11,306.18,1230.0,289.5564,289.6983,289.5186,289.5848,1230.0
2021-05-25 14:35:00,306.08,306.28,306.02,306.28,1249.0,289.4902,289.6793,289.4334,289.6793,1249.0
2021-05-25 14:40:00,306.24,306.29,306.12,306.29,1210.0,289.6415,289.6888,289.528,289.6888,1210.0
2021-05-25 14:45:00,306.17,306.29,306.12,306.18,2220.0,289.5753,289.6888,289.528,289.5848,2220.0
2021-05-25 14:50:00,306.18,306.22,305.99,306.02,3398.0,289.5848,289.6226,289.4051,289.4334,3398.0
2021-05-25 14:55:00,306.11,306.18,306.06,306.18,392.0,289.5186,289.5848,289.4713,289.5848,392.0
2021-05-25 15:00:00,305.69,305.72,305.52,305.64,1676.0,289.1213,289.1497,288.9605,289.074,1676.0
2021-05-25 15:05:00,305.47,305.98,305.47,305.85,900.0,288.9133,289.3956,288.9133,289.2727,900.0
2021-05-25 15:10:00,305.75,305.79,305.47,305.79,1200.0,289.1781,289.2159,288.9133,289.2159,1200.0
2021-05-25 15:15:00,305.7,305.7,305.47,305.61,1543.0,289.1308,289.1308,288.9133,289.0457,1543.0
2021-05-25 15:20:00,305.72,305.8,305.37,305.37,1817.0,289.1497,289.2254,288.8187,288.8187,1817.0
2021-05-25 15:25:00,305.63,305.63,305.33,305.33,2241.0,289.0646,289.0646,288.7808,288.7808,2241.0
2021-05-25 15:30:00,305.3,305.31,304.98,305.14,3400.0,288.7525,288.7619,288.4498,288.6011,3400.0
2021-05-25 15:35:00,305.37,305.51,305.32,305.51,601.0,288.8187,288.9511,288.7714,288.9511,601.0
2021-05-25 15:40:00,305.72,305.79,305.54,305.63,2954.0,289.1497,289.2159,288.9795,289.0646,2954.0
2021-05-25 15:45:00,305.55,305.68,305.22,305.22,4715.0,288.9889,289.1119,288.6768,288.6768,4715.0
2021-05-25 15:50:00,305.06,305.07,304.44,304.67,12242.0,288.5255,288.5349,287.9391,288.1566,12242.0
2021-05-25 15:55:00,304.75,305.21,304.55,304.72,26596.0,288.2323,288.6673,288.0431,288.2039,26596.0
2021-05-26 09:30:00,304.83,306.02,304.16,305.71,19273.0,288.3079,289.4334,287.6743,289.1402,19273.0
2021-05-26 09:35:00,305.6,305.6,304.03,304.03,2880.0,289.0362,289.0362,287.5513,287.5513,2880.0
2021-05-26 09:40:00,303.85,305.04,303.85,304.5,1644.0,287.3811,288.5066,287.3811,287.9958,1644.0
2021-05-26 09:45:00,304.5,304.51,303.29,303.29,3476.0,287.9958,288.0053,286.8514,286.8514,3476.0
2021-05-26 09:50:00,303.29,303.9,303.29,303.9,3365.0,286.8514,287.4283,286.8514,287.4283,3365.0
2021-05-26 09:55:00,304.01,304.01,303.01,303.05,3428.0,287.5324,287.5324,286.5866,286.6244,3428.0
2021-05-26 10:00:00,303.06,303.49,303.06,303.49,2990.0,286.6339,287.0406,286.6339,287.0406,2990.0
2021-05-26 10:05:00,303.69,303.83,302.59,303.09,4873.0,287.2297,287.3621,286.1893,286.6622,4873.0
2021-05-26 10:10:00,303.04,303.67,303.04,303.52,4068.0,286.615,287.2108,286.615,287.0689,4068.0
2021-05-26 10:15:00,303.58,304.23,303.54,304.23,4908.0,287.1257,287.7405,287.0879,287.7405,4908.0
2021-05-26 10:20:00,304.13,304.44,303.73,304.31,2771.0,287.6459,287.9391,287.2676,287.8161,2771.0
2021-05-26 10:25:00,304.3,304.36,303.8,303.88,2608.0,287.8067,287.8634,287.3338,287.4094,2608.0
2021-05-26 10:30:00,303.79,303.82,303.27,303.32,4056.0,287.3243,287.3527,286.8325,286.8798,4056.0
2021-05-26 10:35:00,303.26,303.5,302.98,303.27,5055.0,286.823,287.05,286.5582,286.8325,5055.0
2021-05-26 10:40:00,303.39,303.65,303.34,303.39,1203.0,286.946,287.1919,286.8987,286.946,1203.0
2021-05-26 10:45:00,303.62,303.78,303.22,303.75,2511.0,287.1635,287.3149,286.7852,287.2865,2511.0
2021-05-26 10:50:00,303.95,303.98,303.11,303.11,4300.0,287.4756,287.504,286.6812,286.6812,4300.0
2021-05-26 10:55:00,302.94,303.11,302.84,303.06,1503.0,286.5204,286.6812,286.4258,286.6339,1503.0
2021-05-26 11:00:00,303.19,303.52,302.99,303.23,2700.0,286.7568,287.0689,286.5677,286.7947,2700.0
2021-05-26 11:05:00,303.35,303.55,303.07,303.36,7870.0,286.9082,287.0973,286.6433,286.9176,7870.0
2021-05-26 11:10:00,303.12,303.13,302.92,302.99,1041.0,286.6906,286.7001,286.5015,286.5677,1041.0
2021-05-26 11:15:00,303.01,303.06,302.64,302.65,1101.0,286.5866,286.6339,286.2366,286.2461,1101.0
2021-05-26 11:20:00,302.79,303.01,302.22,302.54,3653.0,286.3785,286.5866,285.8394,286.1421,3653.0
2021-05-26 11:25:00,302.49,302.96,302.47,302.96,2394.0,286.0948,286.5393,286.0759,286.5393,2394.0
2021-05-26 11:30:00,302.97,303.15,302.67,302.99,2518.0,286.5488,286.719,286.265,286.5677,2518.0
2021-05-26 11:35:00,303.02,303.02,302.83,302.97,800.0,286.596,286.596,286.4163,286.5488,800.0
2021-05-26 11:40:00,302.63,302.93,302.55,302.93,1931.0,286.2272,286.5109,286.1515,286.5109,1931.0
2021-05-26 11:45:00,302.86,303.52,302.86,303.52,934.0,286.4447,287.0689,286.4447,287.0689,934.0
2021-05-26 11:50:00,303.64,303.67,303.18,303.25,1952.0,287.1824,287.2108,286.7474,286.8136,1952.0
2021-05-26 11:55:00,303.1,303.31,303.06,303.28,2710.0,286.6717,286.8703,286.6339,286.842,2710.0
2021-05-26 12:00:00,303.24,303.53,303.23,303.32,788.0,286.8041,287.0784,286.7947,286.8798,788.0
2021-05-26 12:05:00,303.52,303.9,303.52,303.9,1500.0,287.0689,287.4283,287.0689,287.4283,1500.0
2021-05-26 12:10:00,303.86,303.89,303.58,303.58,4416.0,287.3905,287.4189,287.1257,287.1257,4416.0
2021-05-26 12:15:00,303.49,303.49,303.28,303.28,4802.0,287.0406,287.0406,286.842,286.842,4802.0
2021-05-26 12:20:00,303.36,303.77,303.32,303.59,8205.0,286.9176,287.3054,286.8798,287.1351,8205.0
2021-05-26 12:25:00,303.51,303.64,303.5,303.5,802.0,287.0595,287.1824,287.05,287.05,802.0
2021-05-26 12:30:00,303.6,303.77,303.39,303.61,4157.0,287.1446,287.3054,286.946,287.1541,4157.0
2021-05-26 12:35:00,303.52,303.72,303.39,303.72,1722.0,287.0689,287.2581,286.946,287.2581,1722.0
2021-05-26 12:40:00,303.69,303.75,303.31,303.69,4100.0,287.2297,287.2865,286.8703,287.2297,4100.0
2021-05-26 12:45:00,303.81,304.06,303.81,304.0,965.0,287.3432,287.5797,287.3432,287.5229,965.0
2021-05-26 12:50:00,304.0,304.1,303.85,304.1,1800.0,287.5229,287.6175,287.3811,287.6175,1800.0
2021-05-26 12:55:00,303.97,303.97,303.7,303.83,905.0,287.4946,287.4946,287.2392,287.3621,905.0
2021-05-26 13:00:00,303.69,304.06,303.69,303.98,700.0,287.2297,287.5797,287.2297,287.504,700.0
2021-05-26 13:05:00,304.13,304.13,303.71,303.83,3305.0,287.6459,287.6459,287.2486,287.3621,3305.0
2021-05-26 13:10:00,303.96,304.08,303.85,304.01,1243.0,287.4851,287.5986,287.3811,287.5324,1243.0
2021-05-26 13:15:00,303.95,304.24,303.85,304.18,2551.0,287.4756,287.7499,287.3811,287.6932,2551.0
2021-05-26 13:20:00,304.09,304.18,304.06,304.15,700.0,287.608,287.6932,287.5797,287.6648,700.0
2021-05-26 13:25:00,304.09,304.22,304.09,304.22,1311.0,287.608,287.731,287.608,287.731,1311.0
2021-05-26 13:30:00,304.14,304.14,304.09,304.09,313.0,287.6553,287.6553,287.608,287.608,313.0
2021-05-26 13:35:00,303.97,304.29,303.96,304.26,2896.0,287.4946,287.7972,287.4851,287.7688,2896.0
2021-05-26 13:40:00,304.27,304.27,304.02,304.02,1300.0,287.7783,287.7783,287.5418,287.5418,1300.0
2021-05-26 13:45:00,303.86,304.05,303.61,303.71,8239.0,287.3905,287.5702,287.1541,287.2486,8239.0
2021-05-26 13:50:00,303.66,303.79,303.3,303.58,4461.0,287.2014,287.3243,286.8609,287.1257,4461.0
2021-05-26 13:55:00,303.51,303.81,303.5,303.81,2240.0,287.0595,287.3432,287.05,287.3432,2240.0
2021-05-26 14:00:00,303.9,304.08,303.88,304.07,4318.0,287.4283,287.5986,287.4094,287.5891,4318.0
2021-05-26 14:05:00,304.06,304.07,303.67,303.68,3689.0,287.5797,287.5891,287.2108,287.2203,3689.0
2021-05-26 14:10:00,303.72,303.86,303.66,303.67,2738.0,287.2581,287.3905,287.2014,287.2108,2738.0
2021-05-26 14:15:00,303.81,303.82,303.63,303.75,4860.0,287.3432,287.3527,287.173,287.2865,4860.0
2021-05-26 14:20:00,303.83,304.1,303.83,304.01,2547.0,287.3621,287.6175,287.3621,287.5324,2547.0
2021-05-26 14:25:00,303.98,304.08,303.92,304.08,1066.0,287.504,287.5986,287.4473,287.5986,1066.0
2021-05-26 14:30:00,304.2,304.25,303.91,303.96,3749.0,287.7121,287.7594,287.4378,287.4851,3749.0
2021-05-26 14:35:00,304.01,304.28,303.95,303.98,7839.0,287.5324,287.7878,287.4756,287.504,7839.0
2021-05-26 14:40:00,304.14,304.21,303.94,304.14,3398.0,287.6553,287.7215,287.4662,287.6553,3398.0
2021-05-26 14:45:00,303.99,304.09,303.84,303.94,4259.0,287.5135,287.608,287.3716,287.4662,4259.0
2021-05-26 14:50:00,303.98,304.05,303.82,303.97,5304.0,287.504,287.5702,287.3527,287.4946,5304.0
2021-05-26 14:55:00,303.89,304.02,303.86,303.97,2504.0,287.4189,287.5418,287.3905,287.4946,2504.0
2021-05-26 15:00:00,304.04,304.18,303.94,304.11,3800.0,287.5608,287.6932,287.4662,287.627,3800.0
2021-05-26 15:05:00,304.2,304.43,304.17,304.3,2624.0,287.7121,287.9296,287.6837,287.8067,2624.0
2021-05-26 15:10:00,304.12,304.49,304.09,304.42,1705.0,287.6364,287.9864,287.608,287.9202,1705.0
2021-05-26 15:15:00,304.42,304.5,304.27,304.3,1942.0,287.9202,287.9958,287.7783,287.8067,1942.0
2021-05-26 15:20:00,304.38,304.48,304.22,304.32,4995.0,287.8823,287.9769,287.731,287.8256,4995.0
2021-05-26 15:25:00,304.24,304.36,304.01,304.33,4407.0,287.7499,287.8634,287.5324,287.835,4407.0
2021-05-26 15:30:00,304.4,304.87,304.38,304.87,9491.0,287.9012,288.3458,287.8823,288.3458,9491.0
2021-05-26 15:35:00,304.88,304.9,304.58,304.75,4380.0,288.3552,288.3741,288.0715,288.2323,4380.0
2021-05-26 15:40:00,304.77,305.06,304.77,305.03,6162.0,288.2512,288.5255,288.2512,288.4971,6162.0
2021-05-26 15:45:00,305.08,305.09,304.9,304.96,5335.0,288.5444,288.5538,288.3741,288.4309,5335.0
2021-05-26 15:50:00,304.98,305.04,304.75,305.0,9490.0,288.4498,288.5066,288.2323,288.4687,9490.0
2021-05-26 15:55:00,304.87,305.1,304.77,304.93,21675.0,288.3458,288.5633,288.2512,288.4025,21675.0
2021-05-27 09:30:00,309.56,311.0,308.86,311.0,10544.0,292.7816,294.1435,292.1195,294.1435,10544.0
2021-05-27 09:35:00,310.82,310.82,309.47,309.63,8484.0,293.9733,293.9733,292.6964,292.8478,8484.0
2021-05-27 09:40:00,309.72,310.19,309.08,309.45,6369.0,292.9329,293.3774,292.3276,292.6775,6369.0
2021-05-27 09:45:00,309.69,309.69,308.93,309.28,2155.0,292.9045,292.9045,292.1857,292.5167,2155.0
2021-05-27 09:50:00,309.2,309.2,308.56,308.73,4363.0,292.4411,292.4411,291.8358,291.9966,4363.0
2021-05-27 09:55:00,308.59,309.0,308.41,308.77,2783.0,291.8641,292.2519,291.6939,292.0344,2783.0
2021-05-27 10:00:00,308.64,308.93,307.76,308.14,2102.0,291.9114,292.1857,291.0791,291.4385,2102.0
2021-05-27 10:05:00,308.02,309.1,308.02,308.85,10050.0,291.325,292.3465,291.325,292.1101,10050.0
2021-05-27 10:10:00,308.81,309.12,308.1,308.64,14616.0,292.0722,292.3654,291.4007,291.9114,14616.0
2021-05-27 10:15:00,308.65,309.37,308.63,309.19,4040.0,291.9209,292.6019,291.902,292.4316,4040.0
2021-05-27 10:20:00,309.17,309.17,307.91,307.98,1500.0,292.4127,292.4127,291.221,291.2872,1500.0
2021-05-27 10:25:00,308.4,308.93,308.4,308.93,2515.0,291.6844,292.1857,291.6844,292.1857,2515.0
2021-05-27 10:30:00,308.74,309.26,308.6,309.12,2759.0,292.006,292.4978,291.8736,292.3654,2759.0
2021-05-27 10:35:00,309.25,310.0,309.18,309.66,6499.0,292.4884,293.1977,292.4222,292.8761,6499.0
2021-05-27 10:40:00,309.72,310.54,309.66,309.88,8702.0,292.9329,293.7085,292.8761,293.0842,8702.0
2021-05-27 10:45:00,310.18,310.65,310.18,310.55,2500.0,293.368,293.8125,293.368,293.7179,2500.0
2021-05-27 10:50:00,310.34,310.34,309.67,310.16,1620.0,293.5193,293.5193,292.8856,293.349,1620.0
2021-05-27 10:55:00,310.04,310.35,309.72,310.12,5054.0,293.2356,293.5288,292.9329,293.3112,5054.0
2021-05-27 11:00:00,310.3,310.39,309.84,309.89,5527.0,293.4815,293.5666,293.0464,293.0937,5527.0
2021-05-27 11:05:00,309.92,310.6,309.88,310.1,5307.0,293.1221,293.7652,293.0842,293.2923,5307.0
2021-05-27 11:10:00,310.19,310.19,309.81,309.81,3789.0,293.3774,293.3774,293.018,293.018,3789.0
2021-05-27 11:15:00,309.82,310.15,309.71,310.01,4700.0,293.0275,293.3396,292.9234,293.2072,4700.0
2021-05-27 11:20:00,310.07,310.17,309.84,310.17,3313.0,293.2639,293.3585,293.0464,293.3585,3313.0
2021-05-27 11:25:00,310.26,310.32,309.54,309.54,6237.0,293.4436,293.5004,292.7627,292.7627,6237.0
2021-05-27 11:30:00,309.38,309.75,309.23,309.46,2500.0,292.6113,292.9613,292.4695,292.687,2500.0
2021-05-27 11:35:00,309.48,309.91,309.48,309.91,3751.0,292.7059,293.1126,292.7059,293.1126,3751.0
2021-05-27 11:40:00,309.83,309.91,309.61,309.61,3906.0,293.0369,293.1126,292.8289,292.8289,3906.0
2021-05-27 11:45:00,309.62,309.77,309.5,309.76,1473.0,292.8383,292.9802,292.7248,292.9707,1473.0
2021-05-27 11:50:00,309.7,309.8,309.56,309.56,2810.0,292.914,293.0086,292.7816,292.7816,2810.0
2021-05-27 11:55:00,309.43,309.43,309.11,309.19,2564.0,292.6586,292.6586,292.356,292.4316,2564.0
2021-05-27 12:00:00,309.02,309.33,308.95,309.31,1700.0,292.2708,292.564,292.2046,292.5451,1700.0
2021-05-27 12:05:00,309.4,309.73,309.32,309.73,1595.0,292.6302,292.9424,292.5546,292.9424,1595.0
2021-05-27 12:10:00,309.63,309.66,309.46,309.56,2407.0,292.8478,292.8761,292.687,292.7816,2407.0
2021-05-27 12:15:00,309.49,309.66,309.45,309.63,1600.0,292.7154,292.8761,292.6775,292.8478,1600.0
2021-05-27 12:20:00,309.61,310.16,309.57,309.96,3303.0,292.8289,293.349,292.791,293.1599,3303.0
2021-05-27 12:25:00,309.96,309.97,309.74,309.92,3828.0,293.1599,293.1693,292.9518,293.1221,3828.0
2021-05-27 12:30:00,310.12,310.24,310.02,310.14,1598.0,293.3112,293.4247,293.2166,293.3301,1598.0
2021-05-27 12:35:00,310.04,310.04,309.88,309.95,1152.0,293.2356,293.2356,293.0842,293.1504,1152.0
2021-05-27 12:40:00,309.99,310.1,309.92,309.95,1400.0,293.1883,293.2923,293.1221,293.1504,1400.0
2021-05-27 12:45:00,309.8,309.86,309.58,309.77,2500.0,293.0086,293.0653,292.8005,292.9802,2500.0
2021-05-27 12:50:00,309.89,309.95,309.7,309.7,1888.0,293.0937,293.1504,292.914,292.914,1888.0
2021-05-27 12:55:00,309.57,309.63,309.36,309.36,2192.0,292.791,292.8478,292.5924,292.5924,2192.0
2021-05-27 13:00:00,309.36,309.39,309.22,309.22,1201.0,292.5924,292.6208,292.46,292.46,1201.0
2021-05-27 13:05:00,309.23,309.37,309.15,309.16,1500.0,292.4695,292.6019,292.3938,292.4032,1500.0
2021-05-27 13:10:00,309.21,309.24,308.89,309.13,2902.0,292.4505,292.4789,292.1479,292.3749,2902.0
2021-05-27 13:15:00,308.97,309.07,308.89,308.97,1900.0,292.2235,292.3181,292.1479,292.2235,1900.0
2021-05-27 13:20:00,309.01,309.01,308.87,308.92,1086.0,292.2614,292.2614,292.129,292.1763,1086.0
2021-05-27 13:25:00,308.96,309.27,308.89,309.2,1736.0,292.2141,292.5073,292.1479,292.4411,1736.0
2021-05-27 13:30:00,309.19,309.19,309.07,309.07,1435.0,292.4316,292.4316,292.3181,292.3181,1435.0
2021-05-27 13:35:00,309.14,309.23,308.73,308.82,3174.0,292.3843,292.4695,291.9966,292.0817,3174.0
2021-05-27 13:40:00,308.83,308.89,308.78,308.89,2147.0,292.0911,292.1479,292.0438,292.1479,2147.0
2021-05-27 13:45:00,308.79,309.09,308.79,309.07,4596.0,292.0533,292.337,292.0533,292.3181,4596.0
2021-05-27 13:50:00,309.14,309.2,309.06,309.08,1209.0,292.3843,292.4411,292.3087,292.3276,1209.0
2021-05-27 13:55:00,309.24,309.24,308.98,308.99,2547.0,292.4789,292.4789,292.233,292.2425,2547.0
2021-05-27 14:00:00,309.0,309.3,308.95,309.13,7425.0,292.2519,292.5357,292.2046,292.3749,7425.0
2021-05-27 14:05:00,309.24,309.32,308.99,309.14,2178.0,292.4789,292.5546,292.2425,292.3843,2178.0
2021-05-27 14:10:00,309.14,309.19,308.99,309.12,3107.0,292.3843,292.4316,292.2425,292.3654,3107.0
2021-05-27 14:15:00,309.15,309.5,309.0,309.41,5813.0,292.3938,292.7248,292.2519,292.6397,5813.0
2021-05-27 14:20:00,309.25,309.51,309.17,309.51,1816.0,292.4884,292.7343,292.4127,292.7343,1816.0
2021-05-27 14:25:00,309.53,309.86,309.45,309.86,3131.0,292.7532,293.0653,292.6775,293.0653,3131.0
2021-05-27 14:30:00,309.76,310.26,309.75,310.19,2841.0,292.9707,293.4436,292.9613,293.3774,2841.0
2021-05-27 14:35:00,310.13,310.18,309.85,309.85,1700.0,293.3207,293.368,293.0559,293.0559,1700.0
2021-05-27 14:40:00,309.91,309.94,309.8,309.94,7001.0,293.1126,293.141,293.0086,293.141,7001.0
2021-05-27 14:45:00,309.87,310.12,309.86,310.11,3340.0,293.0748,293.3112,293.0653,293.3018,3340.0
2021-05-27 14:50:00,310.11,310.22,309.96,310.15,4134.0,293.3018,293.4058,293.1599,293.3396,4134.0
2021-05-27 14:55:00,310.22,310.61,310.22,310.61,4609.0,293.4058,293.7747,293.4058,293.7747,4609.0
2021-05-27 15:00:00,310.53,310.53,309.99,310.17,2121.0,293.699,293.699,293.1883,293.3585,2121.0
2021-05-27 15:05:00,310.11,310.11,309.77,309.96,2038.0,293.3018,293.3018,292.9802,293.1599,2038.0
2021-05-27 15:10:00,309.98,310.02,309.74,309.74,2784.0,293.1788,293.2166,292.9518,292.9518,2784.0
2021-05-27 15:15:00,309.79,310.07,309.79,310.02,4870.0,292.9991,293.2639,292.9991,293.2166,4870.0
2021-05-27 15:20:00,309.88,309.88,309.43,309.57,4590.0,293.0842,293.0842,292.6586,292.791,4590.0
2021-05-27 15:25:00,309.58,309.66,309.29,309.31,3462.0,292.8005,292.8761,292.5262,292.5451,3462.0
2021-05-27 15:30:00,309.37,309.52,309.18,309.38,8980.0,292.6019,292.7437,292.4222,292.6113,8980.0
2021-05-27 15:35:00,309.43,309.5,309.07,309.19,7577.0,292.6586,292.7248,292.3181,292.4316,7577.0
2021-05-27 15:40:00,309.24,309.31,309.04,309.04,7407.0,292.4789,292.5451,292.2898,292.2898,7407.0
2021-05-27 15:45:00,309.1,309.13,308.75,308.75,8306.0,292.3465,292.3749,292.0155,292.0155,8306.0
2021-05-27 15:50:00,308.69,308.79,308.32,308.46,29709.0,291.9587,292.0533,291.6088,291.7412,29709.0
2021-05-27 15:55:00,308.43,308.67,307.95,308.33,105831.0,291.7128,291.9398,291.2588,291.6182,105831.0
2021-05-28 09:30:00,309.15,309.36,306.72,308.68,15057.0,292.3938,292.5924,290.0955,291.9493,15057.0
2021-05-28 09:35:00,308.68,309.09,306.93,308.0,2275.0,291.9493,292.337,290.2941,291.3061,2275.0
2021-05-28 09:40:00,307.82,307.82,307.22,307.24,5785.0,291.1359,291.1359,290.5684,290.5873,5785.0
2021-05-28 09:45:00,307.25,308.02,306.99,308.02,7281.0,290.5968,291.325,290.3509,291.325,7281.0
2021-05-28 09:50:00,308.0,308.0,307.42,307.46,5885.0,291.3061,291.3061,290.7576,290.7954,5885.0
2021-05-28 09:55:00,308.0,308.96,307.81,308.66,6040.0,291.3061,292.2141,291.1264,291.9304,6040.0
2021-05-28 10:00:00,308.66,309.0,308.02,308.02,7281.0,291.9304,292.2519,291.325,291.325,7281.0
2021-05-28 10:05:00,308.21,308.21,307.14,307.33,5501.0,291.5047,291.5047,290.4927,290.6724,5501.0
2021-05-28 10:10:00,307.35,307.35,306.48,306.54,2977.0,290.6914,290.6914,289.8685,289.9253,2977.0
2021-05-28 10:15:00,306.96,307.22,306.63,306.86,2727.0,290.3225,290.5684,290.0104,290.2279,2727.0
2021-05-28 10:20:00,307.08,307.08,306.74,307.06,900.0,290.436,290.436,290.1144,290.4171,900.0
2021-05-28 10:25:00,306.9,307.44,306.77,307.37,13507.0,290.2657,290.7765,290.1428,290.7103,13507.0
2021-05-28 10:30:00,307.5,307.69,307.29,307.45,2777.0,290.8332,291.0129,290.6346,290.7859,2777.0
2021-05-28 10:35:00,307.38,307.85,307.28,307.48,4339.0,290.7197,291.1643,290.6251,290.8143,4339.0
2021-05-28 10:40:00,307.3,307.65,307.27,307.65,6865.0,290.6441,290.9751,290.6157,290.9751,6865.0
2021-05-28 10:45:00,307.76,307.76,307.44,307.49,5859.0,291.0791,291.0791,290.7765,290.8238,5859.0
2021-05-28 10:50:00,307.34,307.48,307.03,307.18,3592.0,290.6819,290.8143,290.3887,290.5306,3592.0
2021-05-28 10:55:00,307.13,307.52,307.08,307.18,5589.0,290.4833,290.8521,290.436,290.5306,5589.0
2021-05-28 11:00:00,307.21,307.56,307.11,307.27,5522.0,290.5589,290.89,290.4644,290.6157,5522.0
2021-05-28 11:05:00,307.61,307.79,307.53,307.66,1543.0,290.9373,291.1075,290.8616,290.9846,1543.0
2021-05-28 11:10:00,307.38,307.43,307.19,307.25,5808.0,290.7197,290.767,290.54,290.5968,5808.0
2021-05-28 11:15:00,307.23,307.43,307.13,307.31,6014.0,290.5779,290.767,290.4833,290.6535,6014.0
2021-05-28 11:20:00,307.38,307.39,307.08,307.23,4986.0,290.7197,290.7292,290.436,290.5779,4986.0
2021-05-28 11:25:00,307.25,307.26,306.69,306.69,3770.0,290.5968,290.6062,290.0671,290.0671,3770.0
2021-05-28 11:30:00,306.95,307.1,306.77,307.05,4242.0,290.313,290.4549,290.1428,290.4076,4242.0
2021-05-28 11:35:00,307.22,307.55,307.22,307.43,2837.0,290.5684,290.8805,290.5684,290.767,2837.0
2021-05-28 11:40:00,307.41,307.77,307.41,307.77,2706.0,290.7481,291.0886,290.7481,291.0886,2706.0
2021-05-28 11:45:00,307.65,307.95,307.53,307.86,9143.0,290.9751,291.2588,290.8616,291.1737,9143.0
2021-05-28 11:50:00,307.72,307.94,307.72,307.81,546.0,291.0413,291.2494,291.0413,291.1264,546.0
2021-05-28 11:55:00,307.98,307.98,307.49,307.49,5403.0,291.2872,291.2872,290.8238,290.8238,5403.0
2021-05-28 12:00:00,307.44,307.62,307.26,307.62,2821.0,290.7765,290.9467,290.6062,290.9467,2821.0
2021-05-28 12:05:00,307.61,307.81,307.6,307.81,1232.0,290.9373,291.1264,290.9278,291.1264,1232.0
2021-05-28 12:10:00,307.73,308.07,307.64,307.88,3148.0,291.0508,291.3723,290.9656,291.1926,3148.0
2021-05-28 12:15:00,307.81,308.23,307.81,308.14,2210.0,291.1264,291.5237,291.1264,291.4385,2210.0
2021-05-28 12:20:00,308.29,308.41,308.05,308.06,2670.0,291.5804,291.6939,291.3534,291.3629,2670.0
2021-05-28 12:25:00,308.19,308.21,307.85,308.0,3663.0,291.4858,291.5047,291.1643,291.3061,3663.0
2021-05-28 12:30:00,307.92,308.16,307.91,307.94,4223.0,291.2305,291.4575,291.221,291.2494,4223.0
2021-05-28 12:35:00,307.91,307.91,307.72,307.72,6833.0,291.221,291.221,291.0413,291.0413,6833.0
2021-05-28 12:40:00,308.06,308.26,307.77,308.0,4397.0,291.3629,291.552,291.0886,291.3061,4397.0
2021-05-28 12:45:00,308.1,308.11,307.82,307.86,1504.0,291.4007,291.4102,291.1359,291.1737,1504.0
2021-05-28 12:50:00,307.91,307.92,307.62,307.67,4685.0,291.221,291.2305,290.9467,290.994,4685.0
2021-05-28 12:55:00,307.63,307.74,307.62,307.66,821.0,290.9562,291.0602,290.9467,290.9846,821.0
2021-05-28 13:00:00,307.7,308.01,307.69,307.98,1985.0,291.0224,291.3156,291.0129,291.2872,1985.0
2021-05-28 13:05:00,308.06,308.07,307.73,307.89,5237.0,291.3629,291.3723,291.0508,291.2021,5237.0
2021-05-28 13:10:00,307.87,307.99,307.86,307.86,1800.0,291.1832,291.2967,291.1737,291.1737,1800.0
2021-05-28 13:15:00,307.84,308.35,307.84,308.35,1924.0,291.1548,291.6372,291.1548,291.6372,1924.0
2021-05-28 13:20:00,308.41,308.82,308.35,308.82,1646.0,291.6939,292.0817,291.6372,292.0817,1646.0
2021-05-28 13:25:00,308.8,309.31,308.72,309.31,5839.0,292.0628,292.5451,291.9871,292.5451,5839.0
2021-05-28 13:30:00,309.21,309.34,309.07,309.21,2325.0,292.4505,292.5735,292.3181,292.4505,2325.0
2021-05-28 13:35:00,309.19,309.43,309.19,309.43,1000.0,292.4316,292.6586,292.4316,292.6586,1000.0
2021-05-28 13:40:00,309.37,309.4,309.29,309.37,810.0,292.6019,292.6302,292.5262,292.6019,810.0
2021-05-28 13:45:00,309.5,309.56,309.07,309.42,2638.0,292.7248,292.7816,292.3181,292.6492,2638.0
2021-05-28 13:50:00,309.43,309.43,309.08,309.24,2584.0,292.6586,292.6586,292.3276,292.4789,2584.0
2021-05-28 13:55:00,309.3,309.31,309.16,309.28,926.0,292.5357,292.5451,292.4032,292.5167,926.0
2021-05-28 14:00:00,309.45,309.47,308.59,308.73,4818.0,292.6775,292.6964,291.8641,291.9966,4818.0
2021-05-28 14:05:00,308.72,308.86,308.37,308.37,5817.0,291.9871,292.1195,291.6561,291.6561,5817.0
2021-05-28 14:10:00,308.41,308.41,308.13,308.23,1800.0,291.6939,291.6939,291.4291,291.5237,1800.0
2021-05-28 14:15:00,308.21,308.27,308.15,308.15,1550.0,291.5047,291.5615,291.448,291.448,1550.0
2021-05-28 14:20:00,308.2,308.5,308.19,308.3,4018.0,291.4953,291.779,291.4858,291.5899,4018.0
2021-05-28 14:25:00,308.45,308.67,308.45,308.67,1832.0,291.7317,291.9398,291.7317,291.9398,1832.0
2021-05-28 14:30:00,308.54,308.55,308.17,308.44,3894.0,291.8169,291.8263,291.4669,291.7223,3894.0
2021-05-28 14:35:00,308.57,308.65,308.44,308.46,1831.0,291.8452,291.9209,291.7223,291.7412,1831.0
2021-05-28 14:40:00,308.47,308.47,308.12,308.34,3028.0,291.7506,291.7506,291.4196,291.6277,3028.0
2021-05-28 14:45:00,308.43,308.47,308.33,308.44,2106.0,291.7128,291.7506,291.6182,291.7223,2106.0
2021-05-28 14:50:00,308.33,308.62,308.11,308.11,5791.0,291.6182,291.8925,291.4102,291.4102,5791.0
2021-05-28 14:55:00,308.4,308.47,308.31,308.41,19887.0,291.6844,291.7506,291.5993,291.6939,19887.0
2021-05-28 15:00:00,308.24,308.85,308.24,308.76,3553.0,291.5331,292.1101,291.5331,292.0249,3553.0
2021-05-28 15:05:00,308.7,308.98,308.69,308.98,1000.0,291.9682,292.233,291.9587,292.233,1000.0
2021-05-28 15:10:00,308.92,308.98,308.69,308.83,1564.0,292.1763,292.233,291.9587,292.0911,1564.0
2021-05-28 15:15:00,308.79,308.92,308.71,308.91,2618.0,292.0533,292.1763,291.9776,292.1668,2618.0
2021-05-28 15:20:00,308.96,308.96,308.62,308.7,7625.0,292.2141,292.2141,291.8925,291.9682,7625.0
2021-05-28 15:25:00,308.76,308.93,308.65,308.82,3437.0,292.0249,292.1857,291.9209,292.0817,3437.0
2021-05-28 15:30:00,308.66,309.04,308.63,308.76,7169.0,291.9304,292.2898,291.902,292.0249,7169.0
2021-05-28 15:35:00,308.84,309.21,308.79,308.95,8965.0,292.1006,292.4505,292.0533,292.2046,8965.0
2021-05-28 15:40:00,308.92,308.92,308.67,308.67,13445.0,292.1763,292.1763,291.9398,291.9398,13445.0
2021-05-28 15:45:00,308.66,309.18,308.6,308.9,5045.0,291.9304,292.4222,291.8736,292.1573,5045.0
2021-05-28 15:50:00,309.09,309.32,308.46,308.63,44521.0,292.337,292.5546,291.7412,291.902,44521.0
2021-05-28 15:55:00,308.81,308.84,308.0,308.29,52223.0,292.0722,292.1006,291.3061,291.5804,52223.0
2021-06-01 09:30:00,312.37,312.89,312.0,312.28,14982.0,295.4393,295.9311,295.0893,295.3541,14982.0
2021-06-01 09:35:00,312.23,312.23,310.43,310.52,1473.0,295.3069,295.3069,293.6044,293.6895,1473.0
2021-06-01 09:40:00,310.5,311.22,310.36,310.98,4970.0,293.6706,294.3516,293.5382,294.1246,4970.0
2021-06-01 09:45:00,310.71,311.31,310.7,311.31,1158.0,293.8692,294.4367,293.8598,294.4367,1158.0
2021-06-01 09:50:00,311.5,312.39,311.43,312.17,3449.0,294.6164,295.4582,294.5502,295.2501,3449.0
2021-06-01 09:55:00,312.51,312.56,311.1,311.31,6356.0,295.5717,295.619,294.2381,294.4367,6356.0
2021-06-01 10:00:00,311.63,312.48,311.63,312.35,3038.0,294.7394,295.5433,294.7394,295.4203,3038.0
2021-06-01 10:05:00,312.08,312.14,311.65,311.83,2525.0,295.165,295.2217,294.7583,294.9285,2525.0
2021-06-01 10:10:00,311.54,312.02,311.45,311.81,1958.0,294.6543,295.1082,294.5691,294.9096,1958.0
2021-06-01 10:15:00,311.58,312.2,311.52,312.18,2423.0,294.6921,295.2785,294.6353,295.2596,2423.0
2021-06-01 10:20:00,312.25,312.25,311.93,312.06,1000.0,295.3258,295.3258,295.0231,295.1461,1000.0
2021-06-01 10:25:00,312.16,312.16,311.2,311.57,2591.0,295.2406,295.2406,294.3327,294.6826,2591.0
2021-06-01 10:30:00,311.68,312.29,311.68,312.1,1781.0,294.7867,295.3636,294.7867,295.1839,1781.0
2021-06-01 10:35:00,312.14,312.45,312.09,312.29,5153.0,295.2217,295.5149,295.1744,295.3636,5153.0
2021-06-01 10:40:00,312.61,313.05,312.49,313.03,4545.0,295.6663,296.0824,295.5528,296.0635,4545.0
2021-06-01 10:45:00,313.04,313.18,311.87,312.19,8315.0,296.073,296.2054,294.9664,295.269,8315.0
2021-06-01 10:50:00,312.19,312.83,311.92,312.65,15113.0,295.269,295.8743,295.0137,295.7041,15113.0
2021-06-01 10:55:00,312.7,312.81,312.44,312.58,3610.0,295.7514,295.8554,295.5055,295.6379,3610.0
2021-06-01 11:00:00,312.8,314.46,312.8,314.35,10342.0,295.846,297.416,295.846,297.3119,10342.0
2021-06-01 11:05:00,314.4,314.64,313.93,313.94,31435.0,297.3592,297.5862,296.9147,296.9242,31435.0
2021-06-01 11:10:00,313.94,313.97,313.75,313.9,1502.0,296.9242,296.9525,296.7445,296.8863,1502.0
2021-06-01 11:15:00,314.09,314.36,313.99,314.36,4044.0,297.066,297.3214,296.9715,297.3214,4044.0
2021-06-01 11:20:00,314.31,314.39,314.07,314.07,2614.0,297.2741,297.3498,297.0471,297.0471,2614.0
2021-06-01 11:25:00,314.16,314.46,314.12,314.12,1862.0,297.1322,297.416,297.0944,297.0944,1862.0
2021-06-01 11:30:00,314.02,314.05,313.52,313.92,7347.0,296.9998,297.0282,296.5269,296.9053,7347.0
2021-06-01 11:35:00,314.21,314.21,313.8,313.97,3835.0,297.1795,297.1795,296.7918,296.9525,3835.0
2021-06-01 11:40:00,313.88,313.89,313.51,313.51,2600.0,296.8674,296.8769,296.5175,296.5175,2600.0
2021-06-01 11:45:00,313.54,313.58,313.11,313.29,2440.0,296.5458,296.5837,296.1392,296.3094,2440.0
2021-06-01 11:50:00,313.37,313.46,313.35,313.35,1420.0,296.3851,296.4702,296.3661,296.3661,1420.0
2021-06-01 11:55:00,313.35,313.48,313.32,313.32,1002.0,296.3661,296.4891,296.3378,296.3378,1002.0
2021-06-01 12:00:00,313.36,313.38,313.14,313.38,1703.0,296.3756,296.3945,296.1675,296.3945,1703.0
2021-06-01 12:05:00,313.42,313.47,313.18,313.36,2458.0,296.4324,296.4796,296.2054,296.3756,2458.0
2021-06-01 12:10:00,313.42,313.42,313.35,313.35,800.0,296.4324,296.4324,296.3661,296.3661,800.0
2021-06-01 12:15:00,313.36,313.38,313.21,313.27,810.0,296.3756,296.3945,296.2337,296.2905,810.0
2021-06-01 12:20:00,313.3,313.62,313.29,313.6,1251.0,296.3189,296.6215,296.3094,296.6026,1251.0
2021-06-01 12:25:00,313.67,313.67,313.17,313.29,4530.0,296.6688,296.6688,296.1959,296.3094,4530.0
2021-06-01 12:30:00,313.38,313.45,313.33,313.4,700.0,296.3945,296.4607,296.3472,296.4134,700.0
2021-06-01 12:35:00,313.45,313.7,313.38,313.55,1289.0,296.4607,296.6972,296.3945,296.5553,1289.0
2021-06-01 12:40:00,313.44,313.51,313.37,313.43,1433.0,296.4513,296.5175,296.3851,296.4418,1433.0
2021-06-01 12:45:00,313.32,313.46,313.32,313.42,2020.0,296.3378,296.4702,296.3378,296.4324,2020.0
2021-06-01 12:50:00,313.28,313.33,312.95,312.95,2076.0,296.2999,296.3472,295.9878,295.9878,2076.0
2021-06-01 12:55:00,312.94,312.94,312.77,312.86,1958.0,295.9784,295.9784,295.8176,295.9027,1958.0
2021-06-01 13:00:00,312.85,312.85,312.52,312.52,1622.0,295.8932,295.8932,295.5811,295.5811,1622.0
2021-06-01 13:05:00,312.54,312.56,312.38,312.48,3221.0,295.6001,295.619,295.4487,295.5433,3221.0
2021-06-01 13:10:00,312.6,312.6,312.38,312.38,400.0,295.6568,295.6568,295.4487,295.4487,400.0
2021-06-01 13:15:00,312.44,312.46,312.26,312.26,2969.0,295.5055,295.5244,295.3352,295.3352,2969.0
2021-06-01 13:20:00,312.27,312.33,312.08,312.08,2825.0,295.3447,295.4014,295.165,295.165,2825.0
2021-06-01 13:25:00,312.02,312.25,312.02,312.24,3342.0,295.1082,295.3258,295.1082,295.3163,3342.0
2021-06-01 13:30:00,312.09,312.09,311.82,311.95,1220.0,295.1744,295.1744,294.9191,295.042,1220.0
2021-06-01 13:35:00,312.06,312.23,312.06,312.2,1281.0,295.1461,295.3069,295.1461,295.2785,1281.0
2021-06-01 13:40:00,312.13,312.2,311.97,312.04,2700.0,295.2123,295.2785,295.0609,295.1272,2700.0
2021-06-01 13:45:00,312.13,312.35,312.02,312.19,4001.0,295.2123,295.4203,295.1082,295.269,4001.0
2021-06-01 13:50:00,312.3,312.43,312.23,312.25,1765.0,295.3731,295.496,295.3069,295.3258,1765.0
2021-06-01 13:55:00,312.39,312.39,312.18,312.22,1000.0,295.4582,295.4582,295.2596,295.2974,1000.0
2021-06-01 14:00:00,312.07,312.54,312.0,312.51,4725.0,295.1555,295.6001,295.0893,295.5717,4725.0
2021-06-01 14:05:00,312.37,312.56,312.2,312.29,4729.0,295.4393,295.619,295.2785,295.3636,4729.0
2021-06-01 14:10:00,312.25,312.57,312.25,312.57,1900.0,295.3258,295.6284,295.3258,295.6284,1900.0
2021-06-01 14:15:00,312.53,312.73,312.5,312.73,1085.0,295.5906,295.7798,295.5622,295.7798,1085.0
2021-06-01 14:20:00,312.77,312.83,312.59,312.81,3952.0,295.8176,295.8743,295.6473,295.8554,3952.0
2021-06-01 14:25:00,312.88,313.08,312.81,313.06,3039.0,295.9216,296.1108,295.8554,296.0919,3039.0
2021-06-01 14:30:00,313.02,313.02,312.65,312.65,3537.0,296.054,296.054,295.7041,295.7041,3537.0
2021-06-01 14:35:00,312.74,313.11,312.73,312.9,3682.0,295.7892,296.1392,295.7798,295.9405,3682.0
2021-06-01 14:40:00,312.85,313.02,312.85,312.91,2400.0,295.8932,296.054,295.8932,295.95,2400.0
2021-06-01 14:45:00,312.85,312.95,312.81,312.92,2472.0,295.8932,295.9878,295.8554,295.9595,2472.0
2021-06-01 14:50:00,312.87,313.16,312.77,313.16,3237.0,295.9122,296.1864,295.8176,296.1864,3237.0
2021-06-01 14:55:00,313.12,313.31,313.06,313.2,3591.0,296.1486,296.3283,296.0919,296.2243,3591.0
2021-06-01 15:00:00,313.19,313.19,313.0,313.04,5200.0,296.2148,296.2148,296.0351,296.073,5200.0
2021-06-01 15:05:00,313.04,313.23,312.87,313.1,8511.0,296.073,296.2527,295.9122,296.1297,8511.0
2021-06-01 15:10:00,313.05,313.05,312.81,312.86,4150.0,296.0824,296.0824,295.8554,295.9027,4150.0
2021-06-01 15:15:00,312.93,312.94,312.77,312.79,3608.0,295.9689,295.9784,295.8176,295.8365,3608.0
2021-06-01 15:20:00,312.79,313.36,312.76,313.21,4701.0,295.8365,296.3756,295.8081,296.2337,4701.0
2021-06-01 15:25:00,313.23,313.25,313.0,313.06,2180.0,296.2527,296.2716,296.0351,296.0919,2180.0
2021-06-01 15:30:00,313.01,313.15,312.88,313.11,7027.0,296.0446,296.177,295.9216,296.1392,7027.0
2021-06-01 15:35:00,313.08,313.15,312.89,313.15,7784.0,296.1108,296.177,295.9311,296.177,7784.0
2021-06-01 15:40:00,313.18,313.51,313.06,313.4,8161.0,296.2054,296.5175,296.0919,296.4134,8161.0
2021-06-01 15:45:00,313.43,313.91,313.28,313.91,10967.0,296.4418,296.8958,296.2999,296.8958,10967.0
2021-06-01 15:50:00,313.65,314.0,313.32,313.57,17833.0,296.6499,296.9809,296.3378,296.5742,17833.0
2021-06-01 15:55:00,313.58,313.81,313.17,313.36,43897.0,296.5837,296.8012,296.1959,296.3756,43897.0
2021-06-02 09:30:00,314.15,314.57,311.23,311.23,11182.0,297.1228,297.52,294.3611,294.3611,11182.0
2021-06-02 09:35:00,311.76,311.76,311.1,311.1,2932.0,294.8623,294.8623,294.2381,294.2381,2932.0
2021-06-02 09:40:00,311.01,311.43,311.01,311.31,2209.0,294.153,294.5502,294.153,294.4367,2209.0
2021-06-02 09:45:00,311.52,312.0,311.46,311.8,1201.0,294.6353,295.0893,294.5786,294.9002,1201.0
2021-06-02 09:50:00,311.89,312.1,311.71,311.83,2097.0,294.9853,295.1839,294.815,294.9285,2097.0
2021-06-02 09:55:00,311.68,311.98,311.39,311.98,1840.0,294.7867,295.0704,294.5124,295.0704,1840.0
2021-06-02 10:00:00,312.16,312.53,311.91,312.53,2100.0,295.2406,295.5906,295.0042,295.5906,2100.0
2021-06-02 10:05:00,312.53,313.39,312.26,312.91,5023.0,295.5906,296.404,295.3352,295.95,5023.0
2021-06-02 10:10:00,313.0,313.36,312.94,313.35,800.0,296.0351,296.3756,295.9784,296.3661,800.0
2021-06-02 10:15:00,313.3,313.43,312.59,313.0,6224.0,296.3189,296.4418,295.6473,296.0351,6224.0
2021-06-02 10:20:00,312.9,312.98,312.64,312.65,1975.0,295.9405,296.0162,295.6946,295.7041,1975.0
2021-06-02 10:25:00,312.57,312.74,312.43,312.46,1348.0,295.6284,295.7892,295.496,295.5244,1348.0
2021-06-02 10:30:00,312.46,312.64,312.31,312.38,2928.0,295.5244,295.6946,295.3825,295.4487,2928.0
2021-06-02 10:35:00,312.45,312.45,311.9,311.98,1850.0,295.5149,295.5149,294.9947,295.0704,1850.0
2021-06-02 10:40:00,312.13,312.66,312.13,312.5,1200.0,295.2123,295.7135,295.2123,295.5622,1200.0
2021-06-02 10:45:00,312.68,312.68,311.97,311.97,4240.0,295.7325,295.7325,295.0609,295.0609,4240.0
2021-06-02 10:50:00,312.05,312.53,312.05,312.53,2320.0,295.1366,295.5906,295.1366,295.5906,2320.0
2021-06-02 10:55:00,312.59,312.69,312.54,312.61,636.0,295.6473,295.7419,295.6001,295.6663,636.0
2021-06-02 11:00:00,312.5,312.8,312.5,312.71,3615.0,295.5622,295.846,295.5622,295.7608,3615.0
2021-06-02 11:05:00,312.66,313.06,312.66,313.06,2226.0,295.7135,296.0919,295.7135,296.0919,2226.0
2021-06-02 11:10:00,312.98,313.11,312.81,313.07,5774.0,296.0162,296.1392,295.8554,296.1013,5774.0
2021-06-02 11:15:00,313.08,313.17,312.69,312.69,1400.0,296.1108,296.1959,295.7419,295.7419,1400.0
2021-06-02 11:20:00,312.57,312.67,312.56,312.67,1651.0,295.6284,295.723,295.619,295.723,1651.0
2021-06-02 11:25:00,312.76,312.95,312.58,312.74,2402.0,295.8081,295.9878,295.6379,295.7892,2402.0
2021-06-02 11:30:00,312.73,313.23,312.62,313.07,2402.0,295.7798,296.2527,295.6757,296.1013,2402.0
2021-06-02 11:35:00,313.04,313.17,312.94,313.02,2900.0,296.073,296.1959,295.9784,296.054,2900.0
2021-06-02 11:40:00,312.93,313.0,312.71,312.88,2193.0,295.9689,296.0351,295.7608,295.9216,2193.0
2021-06-02 11:45:00,312.81,313.02,312.76,312.92,5400.0,295.8554,296.054,295.8081,295.9595,5400.0
2021-06-02 11:50:00,312.83,312.91,312.76,312.79,2000.0,295.8743,295.95,295.8081,295.8365,2000.0
2021-06-02 11:55:00,312.75,312.9,312.58,312.63,1575.0,295.7987,295.9405,295.6379,295.6852,1575.0
2021-06-02 12:00:00,312.54,312.54,312.28,312.47,911.0,295.6001,295.6001,295.3541,295.5338,911.0
2021-06-02 12:05:00,312.47,312.49,312.24,312.34,1660.0,295.5338,295.5528,295.3163,295.4109,1660.0
2021-06-02 12:10:00,312.27,312.44,312.19,312.25,3572.0,295.3447,295.5055,295.269,295.3258,3572.0
2021-06-02 12:15:00,312.2,312.28,311.99,312.09,2200.0,295.2785,295.3541,295.0799,295.1744,2200.0
2021-06-02 12:20:00,312.1,312.12,312.06,312.06,720.0,295.1839,295.2028,295.1461,295.1461,720.0
2021-06-02 12:25:00,312.01,312.01,311.16,311.2,5403.0,295.0988,295.0988,294.2948,294.3327,5403.0
2021-06-02 12:30:00,311.17,311.19,310.89,311.17,4120.0,294.3043,294.3232,294.0395,294.3043,4120.0
2021-06-02 12:35:00,311.19,311.22,311.07,311.15,2404.0,294.3232,294.3516,294.2097,294.2854,2404.0
2021-06-02 12:40:00,311.09,311.21,311.0,311.0,4676.0,294.2286,294.3421,294.1435,294.1435,4676.0
2021-06-02 12:45:00,311.06,311.26,311.0,311.15,4180.0,294.2003,294.3894,294.1435,294.2854,4180.0
2021-06-02 12:50:00,311.09,311.61,311.08,311.55,3262.0,294.2286,294.7205,294.2192,294.6637,3262.0
2021-06-02 12:55:00,311.7,311.78,311.48,311.48,1401.0,294.8056,294.8812,294.5975,294.5975,1401.0
2021-06-02 13:00:00,311.61,311.71,311.28,311.45,1903.0,294.7205,294.815,294.4083,294.5691,1903.0
2021-06-02 13:05:00,311.33,311.39,311.22,311.24,1077.0,294.4556,294.5124,294.3516,294.3705,1077.0
2021-06-02 13:10:00,311.15,311.2,311.01,311.06,2635.0,294.2854,294.3327,294.153,294.2003,2635.0
2021-06-02 13:15:00,311.0,311.0,310.8,310.83,3348.0,294.1435,294.1435,293.9544,293.9827,3348.0
2021-06-02 13:20:00,310.89,310.94,310.74,310.81,1479.0,294.0395,294.0868,293.8976,293.9638,1479.0
2021-06-02 13:25:00,310.78,311.0,310.73,310.99,2066.0,293.9354,294.1435,293.8882,294.1341,2066.0
2021-06-02 13:30:00,310.96,311.12,310.95,311.12,300.0,294.1057,294.257,294.0962,294.257,300.0
2021-06-02 13:35:00,311.11,311.3,311.11,311.22,1184.0,294.2476,294.4273,294.2476,294.3516,1184.0
2021-06-02 13:40:00,311.13,311.4,311.02,311.02,2102.0,294.2665,294.5218,294.1624,294.1624,2102.0
2021-06-02 13:45:00,311.24,311.34,311.08,311.21,4054.0,294.3705,294.4651,294.2192,294.3421,4054.0
2021-06-02 13:50:00,311.43,311.57,311.37,311.44,1700.0,294.5502,294.6826,294.4935,294.5597,1700.0
2021-06-02 13:55:00,311.41,311.62,311.4,311.6,757.0,294.5313,294.7299,294.5218,294.711,757.0
2021-06-02 14:00:00,311.6,312.02,311.6,311.81,2180.0,294.711,295.1082,294.711,294.9096,2180.0
2021-06-02 14:05:00,311.92,312.06,311.48,311.48,4600.0,295.0137,295.1461,294.5975,294.5975,4600.0
2021-06-02 14:10:00,311.61,311.71,311.39,311.63,2017.0,294.7205,294.815,294.5124,294.7394,2017.0
2021-06-02 14:15:00,311.83,311.9,311.76,311.87,2174.0,294.9285,294.9947,294.8623,294.9664,2174.0
2021-06-02 14:20:00,311.81,311.81,311.4,311.4,8858.0,294.9096,294.9096,294.5218,294.5218,8858.0
2021-06-02 14:25:00,311.42,311.42,311.0,311.04,3034.0,294.5408,294.5408,294.1435,294.1814,3034.0
2021-06-02 14:30:00,311.07,311.24,310.87,311.24,2547.0,294.2097,294.3705,294.0206,294.3705,2547.0
2021-06-02 14:35:00,311.12,311.29,311.08,311.09,1292.0,294.257,294.4178,294.2192,294.2286,1292.0
2021-06-02 14:40:00,311.09,311.27,310.91,310.91,1360.0,294.2286,294.3989,294.0584,294.0584,1360.0
2021-06-02 14:45:00,311.01,311.05,310.95,311.01,1510.0,294.153,294.1908,294.0962,294.153,1510.0
2021-06-02 14:50:00,310.96,310.96,310.7,310.9,1601.0,294.1057,294.1057,293.8598,294.0489,1601.0
2021-06-02 14:55:00,310.78,310.86,310.51,310.86,5772.0,293.9354,294.0111,293.6801,294.0111,5772.0
2021-06-02 15:00:00,310.86,310.98,310.81,310.82,1381.0,294.0111,294.1246,293.9638,293.9733,1381.0
2021-06-02 15:05:00,310.71,310.89,310.41,310.58,7920.0,293.8692,294.0395,293.5855,293.7463,7920.0
2021-06-02 15:10:00,310.53,310.84,310.53,310.84,2001.0,293.699,293.9922,293.699,293.9922,2001.0
2021-06-02 15:15:00,310.66,310.78,310.63,310.63,980.0,293.8219,293.9354,293.7936,293.7936,980.0
2021-06-02 15:20:00,310.68,310.74,310.59,310.62,1380.0,293.8409,293.8976,293.7557,293.7841,1380.0
2021-06-02 15:25:00,310.62,310.68,310.58,310.61,1409.0,293.7841,293.8409,293.7463,293.7747,1409.0
2021-06-02 15:30:00,310.45,310.52,310.29,310.32,2797.0,293.6233,293.6895,293.472,293.5004,2797.0
2021-06-02 15:35:00,310.35,310.39,310.25,310.32,2446.0,293.5288,293.5666,293.4342,293.5004,2446.0
2021-06-02 15:40:00,310.27,310.27,309.73,309.75,10280.0,293.4531,293.4531,292.9424,292.9613,10280.0
2021-06-02 15:45:00,309.78,310.43,309.71,310.26,3707.0,292.9896,293.6044,292.9234,293.4436,3707.0
2021-06-02 15:50:00,310.3,310.88,310.29,310.43,4323.0,293.4815,294.03,293.472,293.6044,4323.0
2021-06-02 15:55:00,310.49,310.94,310.34,310.48,24382.0,293.6612,294.0868,293.5193,293.6517,24382.0
2021-06-03 09:30:00,308.92,309.47,308.86,308.92,6566.0,292.1763,292.6964,292.1195,292.1763,6566.0
2021-06-03 09:35:00,308.98,309.02,307.83,307.99,2188.0,292.233,292.2708,291.1453,291.2967,2188.0
2021-06-03 09:40:00,307.28,308.03,307.28,308.03,2792.0,290.6251,291.3345,290.6251,291.3345,2792.0
2021-06-03 09:45:00,307.71,307.71,306.65,306.86,7759.0,291.0318,291.0318,290.0293,290.2279,7759.0
2021-06-03 09:50:00,307.37,307.37,306.49,307.22,3506.0,290.7103,290.7103,289.878,290.5684,3506.0
2021-06-03 09:55:00,307.1,307.62,306.78,306.87,5286.0,290.4549,290.9467,290.1522,290.2374,5286.0
2021-06-03 10:00:00,306.91,306.93,306.52,306.52,1201.0,290.2752,290.2941,289.9063,289.9063,1201.0
2021-06-03 10:05:00,306.5,306.68,306.09,306.47,1900.0,289.8874,290.0577,289.4996,289.8591,1900.0
2021-06-03 10:10:00,306.57,307.0,306.4,306.78,4223.0,289.9536,290.3603,289.7928,290.1522,4223.0
2021-06-03 10:15:00,306.61,307.03,306.36,307.03,1100.0,289.9915,290.3887,289.755,290.3887,1100.0
2021-06-03 10:20:00,307.15,307.37,307.06,307.21,6733.0,290.5022,290.7103,290.4171,290.5589,6733.0
2021-06-03 10:25:00,307.22,307.22,306.69,307.0,1519.0,290.5684,290.5684,290.0671,290.3603,1519.0
2021-06-03 10:30:00,307.0,307.74,307.0,307.68,7059.0,290.3603,291.0602,290.3603,291.0035,7059.0
2021-06-03 10:35:00,307.69,308.24,307.53,307.77,6467.0,291.0129,291.5331,290.8616,291.0886,6467.0
2021-06-03 10:40:00,307.98,308.0,307.66,307.66,1142.0,291.2872,291.3061,290.9846,290.9846,1142.0
2021-06-03 10:45:00,307.69,308.5,307.65,308.5,4382.0,291.0129,291.779,290.9751,291.779,4382.0
2021-06-03 10:50:00,308.22,308.74,308.06,308.58,5533.0,291.5142,292.006,291.3629,291.8547,5533.0
2021-06-03 10:55:00,308.65,309.04,308.64,308.84,4613.0,291.9209,292.2898,291.9114,292.1006,4613.0
2021-06-03 11:00:00,308.72,309.37,308.3,309.36,4701.0,291.9871,292.6019,291.5899,292.5924,4701.0
2021-06-03 11:05:00,309.46,309.88,308.9,309.2,8964.0,292.687,293.0842,292.1573,292.4411,8964.0
2021-06-03 11:10:00,309.22,309.62,309.06,309.52,7607.0,292.46,292.8383,292.3087,292.7437,7607.0
2021-06-03 11:15:00,309.54,309.71,309.5,309.71,4831.0,292.7627,292.9234,292.7248,292.9234,4831.0
2021-06-03 11:20:00,309.81,310.45,309.81,310.45,2504.0,293.018,293.6233,293.018,293.6233,2504.0
2021-06-03 11:25:00,310.84,311.06,310.77,311.06,2865.0,293.9922,294.2003,293.926,294.2003,2865.0
2021-06-03 11:30:00,310.94,311.02,310.62,310.62,1904.0,294.0868,294.1624,293.7841,293.7841,1904.0
2021-06-03 11:35:00,310.67,310.96,310.35,310.35,3783.0,293.8314,294.1057,293.5288,293.5288,3783.0
2021-06-03 11:40:00,310.51,310.84,310.39,310.84,1257.0,293.6801,293.9922,293.5666,293.9922,1257.0
2021-06-03 11:45:00,310.92,311.01,310.62,310.89,2252.0,294.0679,294.153,293.7841,294.0395,2252.0
2021-06-03 11:50:00,310.9,311.04,310.79,311.04,3316.0,294.0489,294.1814,293.9449,294.1814,3316.0
2021-06-03 11:55:00,311.12,311.13,310.79,310.94,1630.0,294.257,294.2665,293.9449,294.0868,1630.0
2021-06-03 12:00:00,311.02,311.05,310.59,310.6,2885.0,294.1624,294.1908,293.7557,293.7652,2885.0
2021-06-03 12:05:00,310.62,310.82,310.49,310.5,1900.0,293.7841,293.9733,293.6612,293.6706,1900.0
2021-06-03 12:10:00,310.7,310.74,310.62,310.69,1520.0,293.8598,293.8976,293.7841,293.8503,1520.0
2021-06-03 12:15:00,310.62,310.62,310.31,310.39,2201.0,293.7841,293.7841,293.4909,293.5666,2201.0
2021-06-03 12:20:00,310.32,310.32,309.92,310.0,4782.0,293.5004,293.5004,293.1221,293.1977,4782.0
2021-06-03 12:25:00,310.02,310.19,309.97,310.19,1500.0,293.2166,293.3774,293.1693,293.3774,1500.0
2021-06-03 12:30:00,310.37,310.49,310.2,310.21,1135.0,293.5477,293.6612,293.3869,293.3963,1135.0
2021-06-03 12:35:00,310.25,310.73,310.15,310.73,2591.0,293.4342,293.8882,293.3396,293.8882,2591.0
2021-06-03 12:40:00,310.77,310.92,310.75,310.92,3337.0,293.926,294.0679,293.9071,294.0679,3337.0
2021-06-03 12:45:00,310.91,310.91,310.52,310.59,2777.0,294.0584,294.0584,293.6895,293.7557,2777.0
2021-06-03 12:50:00,310.45,310.45,310.12,310.32,2550.0,293.6233,293.6233,293.3112,293.5004,2550.0
2021-06-03 12:55:00,310.34,310.54,310.34,310.35,1960.0,293.5193,293.7085,293.5193,293.5288,1960.0
2021-06-03 13:00:00,310.53,310.53,310.37,310.45,1110.0,293.699,293.699,293.5477,293.6233,1110.0
2021-06-03 13:05:00,310.28,310.34,309.75,310.04,1886.0,293.4625,293.5193,292.9613,293.2356,1886.0
2021-06-03 13:10:00,310.3,310.3,310.1,310.11,501.0,293.4815,293.4815,293.2923,293.3018,501.0
2021-06-03 13:15:00,310.19,310.2,310.1,310.11,900.0,293.3774,293.3869,293.2923,293.3018,900.0
2021-06-03 13:20:00,310.25,310.53,310.05,310.53,1674.0,293.4342,293.699,293.245,293.699,1674.0
2021-06-03 13:25:00,310.52,310.6,310.43,310.46,1100.0,293.6895,293.7652,293.6044,293.6328,1100.0
2021-06-03 13:30:00,310.49,310.63,310.36,310.55,4430.0,293.6612,293.7936,293.5382,293.7179,4430.0
2021-06-03 13:35:00,310.67,311.02,310.67,311.02,2100.0,293.8314,294.1624,293.8314,294.1624,2100.0
2021-06-03 13:40:00,311.0,311.08,310.51,310.51,3383.0,294.1435,294.2192,293.6801,293.6801,3383.0
2021-06-03 13:45:00,310.52,310.66,310.39,310.45,1263.0,293.6895,293.8219,293.5666,293.6233,1263.0
2021-06-03 13:50:00,310.31,310.37,310.19,310.21,2109.0,293.4909,293.5477,293.3774,293.3963,2109.0
2021-06-03 13:55:00,310.3,310.4,310.2,310.29,1220.0,293.4815,293.576,293.3869,293.472,1220.0
2021-06-03 14:00:00,310.29,310.29,310.16,310.17,1801.0,293.472,293.472,293.349,293.3585,1801.0
2021-06-03 14:05:00,310.25,310.25,309.84,309.84,1630.0,293.4342,293.4342,293.0464,293.0464,1630.0
2021-06-03 14:10:00,309.92,309.96,309.75,309.78,1387.0,293.1221,293.1599,292.9613,292.9896,1387.0
2021-06-03 14:15:00,309.86,309.86,309.48,309.48,2695.0,293.0653,293.0653,292.7059,292.7059,2695.0
2021-06-03 14:20:00,309.57,309.81,309.5,309.7,2540.0,292.791,293.018,292.7248,292.914,2540.0
2021-06-03 14:25:00,309.83,309.89,309.8,309.84,900.0,293.0369,293.0937,293.0086,293.0464,900.0
2021-06-03 14:30:00,309.85,309.93,309.58,309.58,2715.0,293.0559,293.1315,292.8005,292.8005,2715.0
2021-06-03 14:35:00,309.55,309.72,309.32,309.63,1245.0,292.7721,292.9329,292.5546,292.8478,1245.0
2021-06-03 14:40:00,309.47,309.63,309.39,309.47,1938.0,292.6964,292.8478,292.6208,292.6964,1938.0
2021-06-03 14:45:00,309.46,309.6,309.45,309.6,717.0,292.687,292.8194,292.6775,292.8194,717.0
2021-06-03 14:50:00,309.52,309.55,309.38,309.38,5124.0,292.7437,292.7721,292.6113,292.6113,5124.0
2021-06-03 14:55:00,309.4,309.47,308.98,308.98,25574.0,292.6302,292.6964,292.233,292.233,25574.0
2021-06-03 15:00:00,308.96,309.43,308.95,309.31,4326.0,292.2141,292.6586,292.2046,292.5451,4326.0
2021-06-03 15:05:00,309.34,309.57,309.25,309.49,3626.0,292.5735,292.791,292.4884,292.7154,3626.0
2021-06-03 15:10:00,309.48,309.62,309.36,309.56,2327.0,292.7059,292.8383,292.5924,292.7816,2327.0
2021-06-03 15:15:00,309.58,309.75,309.28,309.58,6646.0,292.8005,292.9613,292.5167,292.8005,6646.0
2021-06-03 15:20:00,309.5,309.59,309.38,309.59,3357.0,292.7248,292.8099,292.6113,292.8099,3357.0
2021-06-03 15:25:00,309.55,309.55,309.29,309.5,3601.0,292.7721,292.7721,292.5262,292.7248,3601.0
2021-06-03 15:30:00,309.49,309.53,309.16,309.33,6804.0,292.7154,292.7532,292.4032,292.564,6804.0
2021-06-03 15:35:00,309.32,309.58,309.23,309.31,8529.0,292.5546,292.8005,292.4695,292.5451,8529.0
2021-06-03 15:40:00,309.33,309.36,308.9,309.07,4543.0,292.564,292.5924,292.1573,292.3181,4543.0
2021-06-03 15:45:00,309.11,309.25,308.97,308.98,4408.0,292.356,292.4884,292.2235,292.233,4408.0
2021-06-03 15:50:00,309.12,309.36,309.06,309.07,8697.0,292.3654,292.5924,292.3087,292.3181,8697.0
2021-06-03 15:55:00,309.02,309.44,308.86,309.25,24454.0,292.2708,292.6681,292.1195,292.4884,24454.0
2021-06-04 09:30:00,309.22,310.47,309.22,310.29,10918.0,292.46,293.6422,292.46,293.472,10918.0
2021-06-04 09:35:00,310.17,310.43,309.75,310.26,2055.0,293.3585,293.6044,292.9613,293.4436,2055.0
2021-06-04 09:40:00,310.11,310.68,309.88,310.67,8025.0,293.3018,293.8409,293.0842,293.8314,8025.0
2021-06-04 09:45:00,310.6,310.69,309.72,309.73,4115.0,293.7652,293.8503,292.9329,292.9424,4115.0
2021-06-04 09:50:00,309.72,310.12,309.45,309.46,1086.0,292.9329,293.3112,292.6775,292.687,1086.0
2021-06-04 09:55:00,309.56,309.96,309.56,309.96,2335.0,292.7816,293.1599,292.7816,293.1599,2335.0
2021-06-04 10:00:00,309.87,309.87,308.73,308.99,2271.0,293.0748,293.0748,291.9966,292.2425,2271.0
2021-06-04 10:05:00,308.91,308.91,307.92,308.05,4146.0,292.1668,292.1668,291.2305,291.3534,4146.0
2021-06-04 10:10:00,308.09,308.58,307.49,308.57,12490.0,291.3912,291.8547,290.8238,291.8452,12490.0
2021-06-04 10:15:00,308.8,308.87,308.44,308.59,1810.0,292.0628,292.129,291.7223,291.8641,1810.0
2021-06-04 10:20:00,308.59,308.59,307.92,308.09,1983.0,291.8641,291.8641,291.2305,291.3912,1983.0
2021-06-04 10:25:00,307.75,308.32,307.61,308.15,4365.0,291.0697,291.6088,290.9373,291.448,4365.0
2021-06-04 10:30:00,308.07,308.57,308.06,308.57,2361.0,291.3723,291.8452,291.3629,291.8452,2361.0
2021-06-04 10:35:00,308.59,309.0,308.53,309.0,4260.0,291.8641,292.2519,291.8074,292.2519,4260.0
2021-06-04 10:40:00,308.86,309.18,308.3,308.3,3383.0,292.1195,292.4222,291.5899,291.5899,3383.0
2021-06-04 10:45:00,308.3,308.78,308.3,308.78,2200.0,291.5899,292.0438,291.5899,292.0438,2200.0
2021-06-04 10:50:00,308.86,308.86,308.47,308.67,3562.0,292.1195,292.1195,291.7506,291.9398,3562.0
2021-06-04 10:55:00,308.91,308.92,308.51,308.51,2015.0,292.1668,292.1763,291.7885,291.7885,2015.0
2021-06-04 11:00:00,308.67,308.82,308.54,308.67,2218.0,291.9398,292.0817,291.8169,291.9398,2218.0
2021-06-04 11:05:00,308.43,308.88,308.39,308.48,2842.0,291.7128,292.1384,291.675,291.7601,2842.0
2021-06-04 11:10:00,308.31,308.37,307.99,308.01,5500.0,291.5993,291.6561,291.2967,291.3156,5500.0
2021-06-04 11:15:00,308.11,308.11,307.36,307.49,3278.0,291.4102,291.4102,290.7008,290.8238,3278.0
2021-06-04 11:20:00,307.44,307.54,307.2,307.54,4599.0,290.7765,290.8711,290.5495,290.8711,4599.0
2021-06-04 11:25:00,307.49,307.58,307.05,307.05,3556.0,290.8238,290.9089,290.4076,290.4076,3556.0
2021-06-04 11:30:00,307.14,307.43,307.09,307.43,2300.0,290.4927,290.767,290.4454,290.767,2300.0
2021-06-04 11:35:00,307.32,307.41,307.17,307.36,6013.0,290.663,290.7481,290.5211,290.7008,6013.0
2021-06-04 11:40:00,307.21,307.43,307.2,307.33,1280.0,290.5589,290.767,290.5495,290.6724,1280.0
2021-06-04 11:45:00,307.31,307.31,306.96,307.23,3748.0,290.6535,290.6535,290.3225,290.5779,3748.0
2021-06-04 11:50:00,307.08,307.1,306.51,306.67,1601.0,290.436,290.4549,289.8969,290.0482,1601.0
2021-06-04 11:55:00,306.51,307.16,306.51,307.13,1800.0,289.8969,290.5117,289.8969,290.4833,1800.0
2021-06-04 12:00:00,307.23,307.44,307.18,307.33,1802.0,290.5779,290.7765,290.5306,290.6724,1802.0
2021-06-04 12:05:00,307.25,307.3,306.74,306.74,3547.0,290.5968,290.6441,290.1144,290.1144,3547.0
2021-06-04 12:10:00,306.77,306.92,306.77,306.85,847.0,290.1428,290.2847,290.1428,290.2185,847.0
2021-06-04 12:15:00,306.95,307.13,306.86,307.09,3699.0,290.313,290.4833,290.2279,290.4454,3699.0
2021-06-04 12:20:00,307.11,307.4,307.1,307.4,1811.0,290.4644,290.7386,290.4549,290.7386,1811.0
2021-06-04 12:25:00,307.5,307.71,307.5,307.71,600.0,290.8332,291.0318,290.8332,291.0318,600.0
2021-06-04 12:30:00,307.7,307.74,307.58,307.74,915.0,291.0224,291.0602,290.9089,291.0602,915.0
2021-06-04 12:35:00,307.74,307.74,307.59,307.68,1430.0,291.0602,291.0602,290.9183,291.0035,1430.0
2021-06-04 12:40:00,307.62,307.98,307.62,307.78,1402.0,290.9467,291.2872,290.9467,291.098,1402.0
2021-06-04 12:45:00,307.75,307.85,307.67,307.85,1871.0,291.0697,291.1643,290.994,291.1643,1871.0
2021-06-04 12:50:00,307.9,308.28,307.88,308.22,6195.0,291.2115,291.5709,291.1926,291.5142,6195.0
2021-06-04 12:55:00,308.21,308.21,308.01,308.06,900.0,291.5047,291.5047,291.3156,291.3629,900.0
2021-06-04 13:00:00,308.06,308.47,308.06,308.46,1089.0,291.3629,291.7506,291.3629,291.7412,1089.0
2021-06-04 13:05:00,308.62,308.76,308.55,308.71,1877.0,291.8925,292.0249,291.8263,291.9776,1877.0
2021-06-04 13:10:00,308.68,308.74,308.48,308.73,1933.0,291.9493,292.006,291.7601,291.9966,1933.0
2021-06-04 13:15:00,308.72,308.86,308.3,308.4,2030.0,291.9871,292.1195,291.5899,291.6844,2030.0
2021-06-04 13:20:00,308.43,308.43,308.19,308.33,1189.0,291.7128,291.7128,291.4858,291.6182,1189.0
2021-06-04 13:25:00,308.43,308.52,308.26,308.34,2120.0,291.7128,291.7979,291.552,291.6277,2120.0
2021-06-04 13:30:00,308.48,308.5,308.07,308.41,1893.0,291.7601,291.779,291.3723,291.6939,1893.0
2021-06-04 13:35:00,308.48,308.75,308.48,308.52,1280.0,291.7601,292.0155,291.7601,291.7979,1280.0
2021-06-04 13:40:00,308.64,308.94,308.62,308.87,1914.0,291.9114,292.1952,291.8925,292.129,1914.0
2021-06-04 13:45:00,308.73,308.9,308.73,308.74,1746.0,291.9966,292.1573,291.9966,292.006,1746.0
2021-06-04 13:50:00,308.74,308.79,308.62,308.79,2689.0,292.006,292.0533,291.8925,292.0533,2689.0
2021-06-04 13:55:00,308.82,308.88,308.68,308.84,1500.0,292.0817,292.1384,291.9493,292.1006,1500.0
2021-06-04 14:00:00,308.93,309.07,308.89,309.07,1378.0,292.1857,292.3181,292.1479,292.3181,1378.0
2021-06-04 14:05:00,309.07,309.18,308.91,309.01,1312.0,292.3181,292.4222,292.1668,292.2614,1312.0
2021-06-04 14:10:00,309.05,309.33,309.04,309.28,2402.0,292.2992,292.564,292.2898,292.5167,2402.0
2021-06-04 14:15:00,309.27,309.27,308.94,308.94,1185.0,292.5073,292.5073,292.1952,292.1952,1185.0
2021-06-04 14:20:00,308.97,309.55,308.84,309.4,4993.0,292.2235,292.7721,292.1006,292.6302,4993.0
2021-06-04 14:25:00,309.41,309.56,309.37,309.54,1376.0,292.6397,292.7816,292.6019,292.7627,1376.0
2021-06-04 14:30:00,309.48,309.78,309.45,309.48,3025.0,292.7059,292.9896,292.6775,292.7059,3025.0
2021-06-04 14:35:00,309.55,309.66,309.42,309.66,1253.0,292.7721,292.8761,292.6492,292.8761,1253.0
2021-06-04 14:40:00,309.7,309.73,309.55,309.55,1100.0,292.914,292.9424,292.7721,292.7721,1100.0
2021-06-04 14:45:00,309.62,309.63,309.34,309.34,1229.0,292.8383,292.8478,292.5735,292.5735,1229.0
2021-06-04 14:50:00,309.35,309.42,309.02,309.23,2014.0,292.583,292.6492,292.2708,292.4695,2014.0
2021-06-04 14:55:00,309.21,309.34,309.21,309.32,1036.0,292.4505,292.5735,292.4505,292.5546,1036.0
2021-06-04 15:00:00,309.31,309.42,309.31,309.31,1235.0,292.5451,292.6492,292.5451,292.5451,1235.0
2021-06-04 15:05:00,309.26,309.43,309.12,309.12,1680.0,292.4978,292.6586,292.3654,292.3654,1680.0
2021-06-04 15:10:00,309.1,309.33,309.1,309.15,800.0,292.3465,292.564,292.3465,292.3938,800.0
2021-06-04 15:15:00,309.21,309.21,309.1,309.16,1049.0,292.4505,292.4505,292.3465,292.4032,1049.0
2021-06-04 15:20:00,309.31,309.32,309.25,309.31,1160.0,292.5451,292.5546,292.4884,292.5451,1160.0
2021-06-04 15:25:00,309.25,309.32,309.12,309.32,2434.0,292.4884,292.5546,292.3654,292.5546,2434.0
2021-06-04 15:30:00,309.42,309.42,309.26,309.32,1520.0,292.6492,292.6492,292.4978,292.5546,1520.0
2021-06-04 15:35:00,309.31,309.32,309.11,309.12,1989.0,292.5451,292.5546,292.356,292.3654,1989.0
2021-06-04 15:40:00,309.18,309.49,309.11,309.42,5348.0,292.4222,292.7154,292.356,292.6492,5348.0
2021-06-04 15:45:00,309.5,309.57,309.42,309.5,5179.0,292.7248,292.791,292.6492,292.7248,5179.0
2021-06-04 15:50:00,309.62,310.04,309.62,309.88,11861.0,292.8383,293.2356,292.8383,293.0842,11861.0
2021-06-04 15:55:00,309.84,309.84,308.96,309.08,47991.0,293.0464,293.0464,292.2141,292.3276,47991.0
2021-06-07 09:30:00,309.59,310.18,309.16,309.73,6055.0,292.8099,293.368,292.4032,292.9424,6055.0
2021-06-07 09:35:00,309.33,309.38,308.75,308.75,2665.0,292.564,292.6113,292.0155,292.0155,2665.0
2021-06-07 09:40:00,309.2,309.56,309.2,309.34,600.0,292.4411,292.7816,292.4411,292.5735,600.0
2021-06-07 09:45:00,309.19,309.26,308.75,309.14,1405.0,292.4316,292.4978,292.0155,292.3843,1405.0
2021-06-07 09:50:00,309.3,309.3,308.33,308.43,1604.0,292.5357,292.5357,291.6182,291.7128,1604.0
2021-06-07 09:55:00,308.65,308.8,308.62,308.8,500.0,291.9209,292.0628,291.8925,292.0628,500.0
2021-06-07 10:00:00,308.43,308.43,307.43,307.55,7491.0,291.7128,291.7128,290.767,290.8805,7491.0
2021-06-07 10:05:00,307.61,307.77,307.18,307.77,1802.0,290.9373,291.0886,290.5306,291.0886,1802.0
2021-06-07 10:10:00,307.88,308.12,307.63,307.78,1984.0,291.1926,291.4196,290.9562,291.098,1984.0
2021-06-07 10:15:00,307.86,308.26,307.57,307.73,2139.0,291.1737,291.552,290.8994,291.0508,2139.0
2021-06-07 10:20:00,307.87,308.07,307.87,307.93,1061.0,291.1832,291.3723,291.1832,291.2399,1061.0
2021-06-07 10:25:00,307.93,307.93,307.19,307.19,1021.0,291.2399,291.2399,290.54,290.54,1021.0
2021-06-07 10:30:00,307.22,307.22,306.86,306.96,3355.0,290.5684,290.5684,290.2279,290.3225,3355.0
2021-06-07 10:35:00,307.04,307.28,306.94,307.14,1916.0,290.3982,290.6251,290.3036,290.4927,1916.0
2021-06-07 10:40:00,307.35,307.35,307.0,307.14,1100.0,290.6914,290.6914,290.3603,290.4927,1100.0
2021-06-07 10:45:00,307.29,307.37,306.69,306.69,4000.0,290.6346,290.7103,290.0671,290.0671,4000.0
2021-06-07 10:50:00,306.85,306.85,306.32,306.82,700.0,290.2185,290.2185,289.7172,290.1901,700.0
2021-06-07 10:55:00,306.84,306.96,306.26,306.38,3301.0,290.209,290.3225,289.6604,289.7739,3301.0
2021-06-07 11:00:00,306.54,306.96,306.47,306.47,2333.0,289.9253,290.3225,289.8591,289.8591,2333.0
2021-06-07 11:05:00,306.34,306.5,306.0,306.01,5016.0,289.7361,289.8874,289.4145,289.424,5016.0
2021-06-07 11:10:00,306.07,306.58,305.97,306.18,2315.0,289.4807,289.9631,289.3862,289.5848,2315.0
2021-06-07 11:15:00,306.09,306.46,306.07,306.46,2322.0,289.4996,289.8496,289.4807,289.8496,2322.0
2021-06-07 11:20:00,306.37,306.4,305.79,305.81,2056.0,289.7645,289.7928,289.2159,289.2348,2056.0
2021-06-07 11:25:00,305.7,306.03,305.55,306.02,3784.0,289.1308,289.4429,288.9889,289.4334,3784.0
2021-06-07 11:30:00,306.22,306.24,305.71,305.71,1628.0,289.6226,289.6415,289.1402,289.1402,1628.0
2021-06-07 11:35:00,305.79,305.79,305.5,305.66,1700.0,289.2159,289.2159,288.9416,289.093,1700.0
2021-06-07 11:40:00,305.64,305.64,305.07,305.07,1700.0,289.074,289.074,288.5349,288.5349,1700.0
2021-06-07 11:45:00,305.23,305.4,305.22,305.39,800.0,288.6863,288.847,288.6768,288.8376,800.0
2021-06-07 11:50:00,305.44,305.51,305.03,305.51,3994.0,288.8849,288.9511,288.4971,288.9511,3994.0
2021-06-07 11:55:00,305.37,306.09,305.37,306.06,1612.0,288.8187,289.4996,288.8187,289.4713,1612.0
2021-06-07 12:00:00,306.07,306.07,305.7,305.73,1503.0,289.4807,289.4807,289.1308,289.1592,1503.0
2021-06-07 12:05:00,305.63,305.79,305.63,305.64,1827.0,289.0646,289.2159,289.0646,289.074,1827.0
2021-06-07 12:10:00,305.75,306.11,305.75,305.98,2400.0,289.1781,289.5186,289.1781,289.3956,2400.0
2021-06-07 12:15:00,305.82,305.95,305.7,305.95,1723.0,289.2443,289.3672,289.1308,289.3672,1723.0
2021-06-07 12:20:00,305.92,305.94,305.66,305.66,2369.0,289.3389,289.3578,289.093,289.093,2369.0
2021-06-07 12:25:00,305.7,305.7,305.59,305.67,1008.0,289.1308,289.1308,289.0267,289.1024,1008.0
2021-06-07 12:30:00,305.63,305.89,305.61,305.89,3290.0,289.0646,289.3105,289.0457,289.3105,3290.0
2021-06-07 12:35:00,305.93,306.02,305.89,305.94,1109.0,289.3483,289.4334,289.3105,289.3578,1109.0
2021-06-07 12:40:00,305.89,305.89,305.68,305.75,1826.0,289.3105,289.3105,289.1119,289.1781,1826.0
2021-06-07 12:45:00,305.66,305.73,305.64,305.73,602.0,289.093,289.1592,289.074,289.1592,602.0
2021-06-07 12:50:00,305.71,305.98,305.71,305.98,834.0,289.1402,289.3956,289.1402,289.3956,834.0
2021-06-07 12:55:00,305.91,306.07,305.83,305.83,1035.0,289.3294,289.4807,289.2537,289.2537,1035.0
2021-06-07 13:00:00,305.77,305.95,305.75,305.77,722.0,289.197,289.3672,289.1781,289.197,722.0
2021-06-07 13:05:00,305.87,305.87,305.76,305.84,1003.0,289.2916,289.2916,289.1875,289.2632,1003.0
2021-06-07 13:10:00,305.91,305.99,305.52,305.63,1337.0,289.3294,289.4051,288.9605,289.0646,1337.0
2021-06-07 13:15:00,305.65,305.83,305.56,305.66,1123.0,289.0835,289.2537,288.9984,289.093,1123.0
2021-06-07 13:20:00,305.78,305.92,305.75,305.92,610.0,289.2064,289.3389,289.1781,289.3389,610.0
2021-06-07 13:25:00,305.84,306.02,305.83,305.92,1313.0,289.2632,289.4334,289.2537,289.3389,1313.0
2021-06-07 13:30:00,305.87,306.04,305.84,306.0,1134.0,289.2916,289.4524,289.2632,289.4145,1134.0
2021-06-07 13:35:00,305.9,306.06,305.9,306.0,1039.0,289.3199,289.4713,289.3199,289.4145,1039.0
2021-06-07 13:40:00,305.94,305.96,305.86,305.94,1305.0,289.3578,289.3767,289.2821,289.3578,1305.0
2021-06-07 13:45:00,305.9,306.05,305.89,306.05,1976.0,289.3199,289.4618,289.3105,289.4618,1976.0
2021-06-07 13:50:00,306.07,306.33,306.06,306.33,1555.0,289.4807,289.7266,289.4713,289.7266,1555.0
2021-06-07 13:55:00,306.3,306.34,306.19,306.27,1004.0,289.6983,289.7361,289.5942,289.6699,1004.0
2021-06-07 14:00:00,306.13,306.18,306.05,306.07,1828.0,289.5375,289.5848,289.4618,289.4807,1828.0
2021-06-07 14:05:00,306.17,306.24,306.17,306.2,1114.0,289.5753,289.6415,289.5753,289.6037,1114.0
2021-06-07 14:10:00,306.2,306.2,305.99,306.11,1501.0,289.6037,289.6037,289.4051,289.5186,1501.0
2021-06-07 14:15:00,306.14,306.17,305.81,305.81,1997.0,289.5469,289.5753,289.2348,289.2348,1997.0
2021-06-07 14:20:00,305.77,305.84,305.73,305.73,1000.0,289.197,289.2632,289.1592,289.1592,1000.0
2021-06-07 14:25:00,305.73,306.08,305.73,306.04,2287.0,289.1592,289.4902,289.1592,289.4524,2287.0
2021-06-07 14:30:00,305.95,305.96,305.75,305.93,1400.0,289.3672,289.3767,289.1781,289.3483,1400.0
2021-06-07 14:35:00,306.0,306.14,306.0,306.0,909.0,289.4145,289.5469,289.4145,289.4145,909.0
2021-06-07 14:40:00,305.99,306.12,305.99,306.12,1414.0,289.4051,289.528,289.4051,289.528,1414.0
2021-06-07 14:45:00,306.17,306.17,306.11,306.11,531.0,289.5753,289.5753,289.5186,289.5186,531.0
2021-06-07 14:50:00,306.07,306.29,306.07,306.29,414.0,289.4807,289.6888,289.4807,289.6888,414.0
2021-06-07 14:55:00,306.35,306.48,306.2,306.26,3074.0,289.7456,289.8685,289.6037,289.6604,3074.0
2021-06-07 15:00:00,306.35,306.35,306.31,306.31,212.0,289.7456,289.7456,289.7077,289.7077,212.0
2021-06-07 15:05:00,306.38,306.47,306.38,306.45,758.0,289.7739,289.8591,289.7739,289.8401,758.0
2021-06-07 15:10:00,306.59,306.87,306.54,306.67,9167.0,289.9725,290.2374,289.9253,290.0482,9167.0
2021-06-07 15:15:00,306.69,307.1,306.56,307.02,2731.0,290.0671,290.4549,289.9442,290.3792,2731.0
2021-06-07 15:20:00,307.02,307.06,306.91,306.91,2825.0,290.3792,290.4171,290.2752,290.2752,2825.0
2021-06-07 15:25:00,306.87,307.34,306.81,307.29,6677.0,290.2374,290.6819,290.1806,290.6346,6677.0
2021-06-07 15:30:00,307.47,307.57,307.24,307.48,5604.0,290.8048,290.8994,290.5873,290.8143,5604.0
2021-06-07 15:35:00,307.5,307.68,307.14,307.29,5689.0,290.8332,291.0035,290.4927,290.6346,5689.0
2021-06-07 15:40:00,307.24,307.47,307.06,307.31,4087.0,290.5873,290.8048,290.4171,290.6535,4087.0
2021-06-07 15:45:00,307.3,307.51,307.23,307.46,5990.0,290.6441,290.8427,290.5779,290.7954,5990.0
2021-06-07 15:50:00,307.58,307.81,307.41,307.64,9772.0,290.9089,291.1264,290.7481,290.9656,9772.0
2021-06-07 15:55:00,307.72,307.89,307.27,307.33,26665.0,291.0413,291.2021,290.6157,290.6724,26665.0
2021-06-08 09:30:00,307.95,307.95,306.63,306.99,8924.0,291.2588,291.2588,290.0104,290.3509,8924.0
2021-06-08 09:35:00,306.47,306.72,306.25,306.25,2039.0,289.8591,290.0955,289.651,289.651,2039.0
2021-06-08 09:40:00,306.08,306.23,305.65,306.23,3963.0,289.4902,289.6321,289.0835,289.6321,3963.0
2021-06-08 09:45:00,306.33,306.57,305.6,305.9,2522.0,289.7266,289.9536,289.0362,289.3199,2522.0
2021-06-08 09:50:00,305.89,305.95,305.43,305.44,6178.0,289.3105,289.3672,288.8754,288.8849,6178.0
2021-06-08 09:55:00,305.31,305.58,305.19,305.58,1608.0,288.7619,289.0173,288.6484,289.0173,1608.0
2021-06-08 10:00:00,305.87,306.01,305.82,305.89,700.0,289.2916,289.424,289.2443,289.3105,700.0
2021-06-08 10:05:00,305.89,306.02,305.71,305.79,4001.0,289.3105,289.4334,289.1402,289.2159,4001.0
2021-06-08 10:10:00,306.0,306.82,306.0,306.69,1998.0,289.4145,290.1901,289.4145,290.0671,1998.0
2021-06-08 10:15:00,306.73,306.81,306.59,306.79,1601.0,290.105,290.1806,289.9725,290.1617,1601.0
2021-06-08 10:20:00,306.81,307.52,306.81,307.45,3702.0,290.1806,290.8521,290.1806,290.7859,3702.0
2021-06-08 10:25:00,307.46,307.89,307.46,307.77,4022.0,290.7954,291.2021,290.7954,291.0886,4022.0
2021-06-08 10:30:00,307.82,308.05,307.53,308.05,5380.0,291.1359,291.3534,290.8616,291.3534,5380.0
2021-06-08 10:35:00,308.1,308.92,308.03,308.85,1500.0,291.4007,292.1763,291.3345,292.1101,1500.0
2021-06-08 10:40:00,308.8,308.88,308.24,308.33,3548.0,292.0628,292.1384,291.5331,291.6182,3548.0
2021-06-08 10:45:00,308.43,308.71,308.05,308.05,5083.0,291.7128,291.9776,291.3534,291.3534,5083.0
2021-06-08 10:50:00,308.09,308.63,308.09,308.63,1743.0,291.3912,291.902,291.3912,291.902,1743.0
2021-06-08 10:55:00,308.69,308.94,308.42,308.53,7627.0,291.9587,292.1952,291.7034,291.8074,7627.0
2021-06-08 11:00:00,308.43,308.74,308.42,308.69,2419.0,291.7128,292.006,291.7034,291.9587,2419.0
2021-06-08 11:05:00,308.82,309.19,308.81,308.99,3236.0,292.0817,292.4316,292.0722,292.2425,3236.0
2021-06-08 11:10:00,308.89,308.89,308.03,308.05,1738.0,292.1479,292.1479,291.3345,291.3534,1738.0
2021-06-08 11:15:00,307.9,308.22,307.89,307.94,1256.0,291.2115,291.5142,291.2021,291.2494,1256.0
2021-06-08 11:20:00,307.78,307.85,307.32,307.46,970.0,291.098,291.1643,290.663,290.7954,970.0
2021-06-08 11:25:00,307.57,308.25,307.57,308.25,3943.0,290.8994,291.5426,290.8994,291.5426,3943.0
2021-06-08 11:30:00,308.14,308.25,307.93,308.05,1871.0,291.4385,291.5426,291.2399,291.3534,1871.0
2021-06-08 11:35:00,308.06,308.64,308.06,308.64,1788.0,291.3629,291.9114,291.3629,291.9114,1788.0
2021-06-08 11:40:00,308.73,309.49,308.72,309.49,2046.0,291.9966,292.7154,291.9871,292.7154,2046.0
2021-06-08 11:45:00,309.5,309.88,309.49,309.68,1837.0,292.7248,293.0842,292.7154,292.8951,1837.0
2021-06-08 11:50:00,310.0,310.57,310.0,310.2,7783.0,293.1977,293.7368,293.1977,293.3869,7783.0
2021-06-08 11:55:00,310.29,310.57,310.15,310.57,1642.0,293.472,293.7368,293.3396,293.7368,1642.0
2021-06-08 12:00:00,310.46,310.92,310.36,310.82,3760.0,293.6328,294.0679,293.5382,293.9733,3760.0
2021-06-08 12:05:00,310.82,311.36,310.82,311.36,3677.0,293.9733,294.484,293.9733,294.484,3677.0
2021-06-08 12:10:00,311.3,311.61,311.23,311.61,5065.0,294.4273,294.7205,294.3611,294.7205,5065.0
2021-06-08 12:15:00,311.53,311.82,311.52,311.62,5345.0,294.6448,294.9191,294.6353,294.7299,5345.0
2021-06-08 12:20:00,311.63,311.65,311.43,311.65,2411.0,294.7394,294.7583,294.5502,294.7583,2411.0
2021-06-08 12:25:00,311.57,312.0,311.51,311.77,4059.0,294.6826,295.0893,294.6259,294.8718,4059.0
2021-06-08 12:30:00,311.69,311.7,311.15,311.29,1752.0,294.7961,294.8056,294.2854,294.4178,1752.0
2021-06-08 12:35:00,311.22,311.22,310.49,310.66,5897.0,294.3516,294.3516,293.6612,293.8219,5897.0
2021-06-08 12:40:00,310.55,310.55,310.33,310.33,1027.0,293.7179,293.7179,293.5098,293.5098,1027.0
2021-06-08 12:45:00,310.46,310.62,310.31,310.62,2590.0,293.6328,293.7841,293.4909,293.7841,2590.0
2021-06-08 12:50:00,310.53,310.67,310.53,310.62,400.0,293.699,293.8314,293.699,293.7841,400.0
2021-06-08 12:55:00,310.46,310.46,310.26,310.46,602.0,293.6328,293.6328,293.4436,293.6328,602.0
2021-06-08 13:00:00,310.75,310.85,310.65,310.84,1671.0,293.9071,294.0017,293.8125,293.9922,1671.0
2021-06-08 13:05:00,310.8,310.98,310.75,310.85,925.0,293.9544,294.1246,293.9071,294.0017,925.0
2021-06-08 13:10:00,310.97,311.13,310.94,311.0,3696.0,294.1151,294.2665,294.0868,294.1435,3696.0
2021-06-08 13:15:00,311.03,311.21,311.03,311.12,1626.0,294.1719,294.3421,294.1719,294.257,1626.0
2021-06-08 13:20:00,311.21,311.26,311.08,311.13,6281.0,294.3421,294.3894,294.2192,294.2665,6281.0
2021-06-08 13:25:00,311.14,311.17,311.1,311.15,809.0,294.2759,294.3043,294.2381,294.2854,809.0
2021-06-08 13:30:00,311.13,311.48,311.12,311.42,1203.0,294.2665,294.5975,294.257,294.5408,1203.0
2021-06-08 13:35:00,311.41,311.63,311.33,311.55,1464.0,294.5313,294.7394,294.4556,294.6637,1464.0
2021-06-08 13:40:00,311.59,311.64,311.46,311.53,6462.0,294.7015,294.7488,294.5786,294.6448,6462.0
2021-06-08 13:45:00,311.57,311.58,311.41,311.53,956.0,294.6826,294.6921,294.5313,294.6448,956.0
2021-06-08 13:50:00,311.4,311.72,311.23,311.72,13894.0,294.5218,294.8245,294.3611,294.8245,13894.0
2021-06-08 13:55:00,311.53,311.82,311.53,311.81,1008.0,294.6448,294.9191,294.6448,294.9096,1008.0
2021-06-08 14:00:00,311.48,311.92,311.48,311.6,1293.0,294.5975,295.0137,294.5975,294.711,1293.0
2021-06-08 14:05:00,311.62,311.68,311.6,311.6,822.0,294.7299,294.7867,294.711,294.711,822.0
2021-06-08 14:10:00,311.73,311.89,311.62,311.75,1573.0,294.834,294.9853,294.7299,294.8529,1573.0
2021-06-08 14:15:00,311.72,311.81,311.61,311.75,2009.0,294.8245,294.9096,294.7205,294.8529,2009.0
2021-06-08 14:20:00,311.8,312.18,311.76,311.94,5245.0,294.9002,295.2596,294.8623,295.0326,5245.0
2021-06-08 14:25:00,311.88,312.0,311.84,311.96,1311.0,294.9758,295.0893,294.938,295.0515,1311.0
2021-06-08 14:30:00,311.84,311.97,311.31,311.53,2355.0,294.938,295.0609,294.4367,294.6448,2355.0
2021-06-08 14:35:00,311.52,311.52,311.12,311.31,1130.0,294.6353,294.6353,294.257,294.4367,1130.0
2021-06-08 14:40:00,311.21,311.25,311.18,311.18,666.0,294.3421,294.38,294.3138,294.3138,666.0
2021-06-08 14:45:00,311.11,311.23,311.11,311.11,300.0,294.2476,294.3611,294.2476,294.2476,300.0
2021-06-08 14:50:00,311.0,311.36,310.91,311.11,3391.0,294.1435,294.484,294.0584,294.2476,3391.0
2021-06-08 14:55:00,311.29,311.45,311.24,311.24,1106.0,294.4178,294.5691,294.3705,294.3705,1106.0
2021-06-08 15:00:00,311.3,311.35,311.07,311.07,2042.0,294.4273,294.4745,294.2097,294.2097,2042.0
2021-06-08 15:05:00,311.11,311.11,310.97,311.05,894.0,294.2476,294.2476,294.1151,294.1908,894.0
2021-06-08 15:10:00,311.16,311.37,311.15,311.36,1301.0,294.2948,294.4935,294.2854,294.484,1301.0
2021-06-08 15:15:00,311.22,311.24,311.1,311.15,1301.0,294.3516,294.3705,294.2381,294.2854,1301.0
2021-06-08 15:20:00,311.2,311.44,311.16,311.22,1556.0,294.3327,294.5597,294.2948,294.3516,1556.0
2021-06-08 15:25:00,311.35,311.4,311.17,311.4,4208.0,294.4745,294.5218,294.3043,294.5218,4208.0
2021-06-08 15:30:00,311.37,311.46,311.01,311.15,5620.0,294.4935,294.5786,294.153,294.2854,5620.0
2021-06-08 15:35:00,311.15,311.41,311.03,311.41,2743.0,294.2854,294.5313,294.1719,294.5313,2743.0
2021-06-08 15:40:00,311.41,311.41,310.92,310.95,4043.0,294.5313,294.5313,294.0679,294.0962,4043.0
2021-06-08 15:45:00,310.92,310.95,310.76,310.79,5923.0,294.0679,294.0962,293.9165,293.9449,5923.0
2021-06-08 15:50:00,311.03,311.51,310.97,311.27,14200.0,294.1719,294.6259,294.1151,294.3989,14200.0
2021-06-08 15:55:00,311.35,311.35,310.92,311.13,27850.0,294.4745,294.4745,294.0679,294.2665,27850.0
2021-06-09 09:30:00,309.63,309.63,308.64,308.85,5385.0,292.8478,292.8478,291.9114,292.1101,5385.0
2021-06-09 09:35:00,308.79,308.79,308.78,308.79,100.0,292.0533,292.0533,292.0438,292.0533,100.0
2021-06-09 09:40:00,307.78,307.8,306.77,306.78,4248.0,291.098,291.117,290.1428,290.1522,4248.0
2021-06-09 09:45:00,306.73,306.84,306.03,306.08,5406.0,290.105,290.209,289.4429,289.4902,5406.0
2021-06-09 09:50:00,306.17,307.04,306.03,306.88,13674.0,289.5753,290.3982,289.4429,290.2468,13674.0
2021-06-09 09:55:00,306.8,306.9,305.96,306.29,3690.0,290.1712,290.2657,289.3767,289.6888,3690.0
2021-06-09 10:00:00,306.19,306.88,305.9,306.3,4097.0,289.5942,290.2468,289.3199,289.6983,4097.0
2021-06-09 10:05:00,306.35,306.61,306.3,306.47,2740.0,289.7456,289.9915,289.6983,289.8591,2740.0
2021-06-09 10:10:00,306.39,307.56,306.35,307.56,5020.0,289.7834,290.89,289.7456,290.89,5020.0
2021-06-09 10:15:00,307.92,307.92,307.43,307.58,2125.0,291.2305,291.2305,290.767,290.9089,2125.0
2021-06-09 10:20:00,307.49,307.95,307.34,307.38,5013.0,290.8238,291.2588,290.6819,290.7197,5013.0
2021-06-09 10:25:00,307.51,308.18,307.51,308.03,5624.0,290.8427,291.4764,290.8427,291.3345,5624.0
2021-06-09 10:30:00,307.97,308.42,307.95,308.15,3450.0,291.2777,291.7034,291.2588,291.448,3450.0
2021-06-09 10:35:00,308.24,308.43,307.82,307.82,1734.0,291.5331,291.7128,291.1359,291.1359,1734.0
2021-06-09 10:40:00,308.03,308.04,307.37,307.37,795.0,291.3345,291.344,290.7103,290.7103,795.0
2021-06-09 10:45:00,307.34,308.26,307.34,308.01,1411.0,290.6819,291.552,290.6819,291.3156,1411.0
2021-06-09 10:50:00,308.05,308.05,307.61,307.71,4152.0,291.3534,291.3534,290.9373,291.0318,4152.0
2021-06-09 10:55:00,307.52,307.56,307.14,307.14,2445.0,290.8521,290.89,290.4927,290.4927,2445.0
2021-06-09 11:00:00,307.25,307.34,306.93,306.93,1400.0,290.5968,290.6819,290.2941,290.2941,1400.0
2021-06-09 11:05:00,307.0,307.04,306.82,307.04,1255.0,290.3603,290.3982,290.1901,290.3982,1255.0
2021-06-09 11:10:00,307.14,307.3,306.92,306.96,1688.0,290.4927,290.6441,290.2847,290.3225,1688.0
2021-06-09 11:15:00,306.77,307.24,306.58,307.24,3737.0,290.1428,290.5873,289.9631,290.5873,3737.0
2021-06-09 11:20:00,307.27,307.46,307.02,307.27,5719.0,290.6157,290.7954,290.3792,290.6157,5719.0
2021-06-09 11:25:00,307.39,307.66,307.39,307.47,808.0,290.7292,290.9846,290.7292,290.8048,808.0
2021-06-09 11:30:00,307.33,307.35,307.18,307.18,767.0,290.6724,290.6914,290.5306,290.5306,767.0
2021-06-09 11:35:00,307.29,307.4,307.16,307.4,1902.0,290.6346,290.7386,290.5117,290.7386,1902.0
2021-06-09 11:40:00,307.32,307.35,307.13,307.35,1013.0,290.663,290.6914,290.4833,290.6914,1013.0
2021-06-09 11:45:00,307.39,307.54,307.32,307.4,3164.0,290.7292,290.8711,290.663,290.7386,3164.0
2021-06-09 11:50:00,307.23,307.58,307.19,307.24,4586.0,290.5779,290.9089,290.54,290.5873,4586.0
2021-06-09 11:55:00,306.98,307.08,306.73,307.07,3002.0,290.3414,290.436,290.105,290.4265,3002.0
2021-06-09 12:00:00,307.06,307.06,306.7,306.7,1379.0,290.4171,290.4171,290.0766,290.0766,1379.0
2021-06-09 12:05:00,306.69,306.81,306.54,306.61,1505.0,290.0671,290.1806,289.9253,289.9915,1505.0
2021-06-09 12:10:00,306.79,306.79,306.15,306.16,1400.0,290.1617,290.1617,289.5564,289.5659,1400.0
2021-06-09 12:15:00,306.11,306.23,305.9,305.96,900.0,289.5186,289.6321,289.3199,289.3767,900.0
2021-06-09 12:20:00,305.98,306.42,305.97,306.42,1897.0,289.3956,289.8118,289.3862,289.8118,1897.0
2021-06-09 12:25:00,306.29,306.42,306.08,306.42,3063.0,289.6888,289.8118,289.4902,289.8118,3063.0
2021-06-09 12:30:00,306.22,306.22,305.88,305.88,1617.0,289.6226,289.6226,289.301,289.301,1617.0
2021-06-09 12:35:00,305.93,306.06,305.93,306.0,1303.0,289.3483,289.4713,289.3483,289.4145,1303.0
2021-06-09 12:40:00,305.83,305.9,305.74,305.85,689.0,289.2537,289.3199,289.1686,289.2727,689.0
2021-06-09 12:45:00,305.91,305.92,305.58,305.58,1563.0,289.3294,289.3389,289.0173,289.0173,1563.0
2021-06-09 12:50:00,305.59,305.78,305.59,305.78,200.0,289.0267,289.2064,289.0267,289.2064,200.0
2021-06-09 12:55:00,305.6,305.77,305.47,305.77,1269.0,289.0362,289.197,288.9133,289.197,1269.0
2021-06-09 13:00:00,305.69,305.92,305.69,305.92,2501.0,289.1213,289.3389,289.1213,289.3389,2501.0
2021-06-09 13:05:00,305.92,306.02,305.82,305.91,2258.0,289.3389,289.4334,289.2443,289.3294,2258.0
2021-06-09 13:10:00,305.99,306.09,305.87,305.92,2112.0,289.4051,289.4996,289.2916,289.3389,2112.0
2021-06-09 13:15:00,306.06,306.44,305.91,306.44,1888.0,289.4713,289.8307,289.3294,289.8307,1888.0
2021-06-09 13:20:00,306.46,306.63,306.46,306.47,2960.0,289.8496,290.0104,289.8496,289.8591,2960.0
2021-06-09 13:25:00,306.47,306.52,305.98,306.27,5756.0,289.8591,289.9063,289.3956,289.6699,5756.0
2021-06-09 13:30:00,306.21,306.21,305.83,305.83,712.0,289.6131,289.6131,289.2537,289.2537,712.0
2021-06-09 13:35:00,305.75,305.81,305.53,305.59,2024.0,289.1781,289.2348,288.97,289.0267,2024.0
2021-06-09 13:40:00,305.78,305.92,305.78,305.92,353.0,289.2064,289.3389,289.2064,289.3389,353.0
2021-06-09 13:45:00,306.01,306.17,306.01,306.17,400.0,289.424,289.5753,289.424,289.5753,400.0
2021-06-09 13:50:00,306.17,306.21,306.09,306.09,870.0,289.5753,289.6131,289.4996,289.4996,870.0
2021-06-09 13:55:00,306.24,306.35,306.15,306.15,1881.0,289.6415,289.7456,289.5564,289.5564,1881.0
2021-06-09 14:00:00,306.23,306.41,306.11,306.11,613.0,289.6321,289.8023,289.5186,289.5186,613.0
2021-06-09 14:05:00,306.14,306.24,305.91,306.0,1510.0,289.5469,289.6415,289.3294,289.4145,1510.0
2021-06-09 14:10:00,306.08,306.19,306.07,306.16,1105.0,289.4902,289.5942,289.4807,289.5659,1105.0
2021-06-09 14:15:00,306.15,306.15,306.15,306.15,300.0,289.5564,289.5564,289.5564,289.5564,300.0
2021-06-09 14:20:00,306.44,306.64,306.44,306.58,2416.0,289.8307,290.0198,289.8307,289.9631,2416.0
2021-06-09 14:25:00,306.6,306.72,306.51,306.65,2005.0,289.982,290.0955,289.8969,290.0293,2005.0
2021-06-09 14:30:00,306.63,306.78,306.58,306.76,1970.0,290.0104,290.1522,289.9631,290.1333,1970.0
2021-06-09 14:35:00,306.72,306.72,306.48,306.56,2446.0,290.0955,290.0955,289.8685,289.9442,2446.0
2021-06-09 14:40:00,306.68,306.76,306.53,306.6,4520.0,290.0577,290.1333,289.9158,289.982,4520.0
2021-06-09 14:45:00,306.74,306.89,306.43,306.58,4078.0,290.1144,290.2563,289.8212,289.9631,4078.0
2021-06-09 14:50:00,306.53,306.67,306.4,306.67,2637.0,289.9158,290.0482,289.7928,290.0482,2637.0
2021-06-09 14:55:00,306.69,306.76,306.57,306.67,4181.0,290.0671,290.1333,289.9536,290.0482,4181.0
2021-06-09 15:00:00,306.52,306.65,306.46,306.51,1618.0,289.9063,290.0293,289.8496,289.8969,1618.0
2021-06-09 15:05:00,306.58,306.62,306.42,306.52,1530.0,289.9631,290.0009,289.8118,289.9063,1530.0
2021-06-09 15:10:00,306.53,306.64,306.52,306.52,1185.0,289.9158,290.0198,289.9063,289.9063,1185.0
2021-06-09 15:15:00,306.3,306.44,306.3,306.3,1668.0,289.6983,289.8307,289.6983,289.6983,1668.0
2021-06-09 15:20:00,306.24,306.32,305.96,306.1,1920.0,289.6415,289.7172,289.3767,289.5091,1920.0
2021-06-09 15:25:00,306.03,306.09,305.7,305.7,2746.0,289.4429,289.4996,289.1308,289.1308,2746.0
2021-06-09 15:30:00,305.62,305.99,305.6,305.97,2826.0,289.0551,289.4051,289.0362,289.3862,2826.0
2021-06-09 15:35:00,305.9,305.94,305.72,305.72,5566.0,289.3199,289.3578,289.1497,289.1497,5566.0
2021-06-09 15:40:00,305.7,305.78,305.43,305.43,9084.0,289.1308,289.2064,288.8754,288.8754,9084.0
2021-06-09 15:45:00,305.47,305.71,305.28,305.62,5627.0,288.9133,289.1402,288.7335,289.0551,5627.0
2021-06-09 15:50:00,305.61,305.7,305.15,305.25,14086.0,289.0457,289.1308,288.6106,288.7052,14086.0
2021-06-09 15:55:00,305.34,305.56,305.0,305.45,50940.0,288.7903,288.9984,288.4687,288.8943,50940.0
2021-06-10 09:30:00,308.21,308.39,307.1,307.78,8920.0,291.5047,291.675,290.4549,291.098,8920.0
2021-06-10 09:35:00,307.54,307.87,306.73,306.79,2380.0,290.8711,291.1832,290.105,290.1617,2380.0
2021-06-10 09:40:00,307.11,307.18,305.12,305.3,5410.0,290.4644,290.5306,288.5822,288.7525,5410.0
2021-06-10 09:45:00,305.32,305.78,304.2,304.43,8032.0,288.7714,289.2064,287.7121,287.9296,8032.0
2021-06-10 09:50:00,304.26,305.69,304.26,305.3,6297.0,287.7688,289.1213,287.7688,288.7525,6297.0
2021-06-10 09:55:00,305.01,305.22,304.4,305.05,3926.0,288.4782,288.6768,287.9012,288.516,3926.0
2021-06-10 10:00:00,305.24,305.33,305.13,305.22,2521.0,288.6957,288.7808,288.5917,288.6768,2521.0
2021-06-10 10:05:00,305.09,305.25,304.63,304.63,3359.0,288.5538,288.7052,288.1188,288.1188,3359.0
2021-06-10 10:10:00,304.56,304.56,303.35,303.39,18281.0,288.0526,288.0526,286.9082,286.946,18281.0
2021-06-10 10:15:00,303.41,303.56,303.0,303.15,18078.0,286.9649,287.1068,286.5771,286.719,18078.0
2021-06-10 10:20:00,303.15,303.28,302.78,302.88,5018.0,286.719,286.842,286.3691,286.4636,5018.0
2021-06-10 10:25:00,302.81,303.59,302.81,303.04,5763.0,286.3974,287.1351,286.3974,286.615,5763.0
2021-06-10 10:30:00,303.09,303.28,302.93,303.18,5492.0,286.6622,286.842,286.5109,286.7474,5492.0
2021-06-10 10:35:00,303.23,303.3,302.69,302.8,8045.0,286.7947,286.8609,286.2839,286.388,8045.0
2021-06-10 10:40:00,302.51,302.64,302.13,302.64,2412.0,286.1137,286.2366,285.7543,286.2366,2412.0
2021-06-10 10:45:00,302.66,302.93,302.66,302.75,1700.0,286.2556,286.5109,286.2556,286.3407,1700.0
2021-06-10 10:50:00,302.54,302.72,302.42,302.43,1900.0,286.1421,286.3123,286.0286,286.038,1900.0
2021-06-10 10:55:00,302.23,302.65,302.15,302.31,4446.0,285.8489,286.2461,285.7732,285.9245,4446.0
2021-06-10 11:00:00,302.54,302.99,302.4,302.99,14465.0,286.1421,286.5677,286.0096,286.5677,14465.0
2021-06-10 11:05:00,303.03,303.47,302.83,303.47,2056.0,286.6055,287.0217,286.4163,287.0217,2056.0
2021-06-10 11:10:00,303.42,303.43,303.17,303.29,2549.0,286.9744,286.9838,286.7379,286.8514,2549.0
2021-06-10 11:15:00,303.35,303.63,303.35,303.57,3972.0,286.9082,287.173,286.9082,287.1162,3972.0
2021-06-10 11:20:00,303.53,303.58,303.32,303.32,2168.0,287.0784,287.1257,286.8798,286.8798,2168.0
2021-06-10 11:25:00,303.33,303.81,303.33,303.75,4549.0,286.8892,287.3432,286.8892,287.2865,4549.0
2021-06-10 11:30:00,303.73,303.75,303.6,303.6,1399.0,287.2676,287.2865,287.1446,287.1446,1399.0
2021-06-10 11:35:00,303.79,304.03,303.77,303.97,3036.0,287.3243,287.5513,287.3054,287.4946,3036.0
2021-06-10 11:40:00,303.76,303.88,303.41,303.44,3263.0,287.2959,287.4094,286.9649,286.9933,3263.0
2021-06-10 11:45:00,303.55,303.75,303.45,303.71,1730.0,287.0973,287.2865,287.0027,287.2486,1730.0
2021-06-10 11:50:00,303.99,304.15,303.89,303.89,9098.0,287.5135,287.6648,287.4189,287.4189,9098.0
2021-06-10 11:55:00,304.03,304.09,303.87,304.0,2903.0,287.5513,287.608,287.4,287.5229,2903.0
2021-06-10 12:00:00,304.11,304.17,304.03,304.04,4100.0,287.627,287.6837,287.5513,287.5608,4100.0
2021-06-10 12:05:00,304.02,304.16,303.63,303.63,3657.0,287.5418,287.6743,287.173,287.173,3657.0
2021-06-10 12:10:00,303.85,303.87,303.4,303.41,3378.0,287.3811,287.4,286.9554,286.9649,3378.0
2021-06-10 12:15:00,303.51,303.66,303.43,303.62,3190.0,287.0595,287.2014,286.9838,287.1635,3190.0
2021-06-10 12:20:00,303.59,303.7,303.53,303.62,524.0,287.1351,287.2392,287.0784,287.1635,524.0
2021-06-10 12:25:00,303.73,303.75,303.61,303.61,4578.0,287.2676,287.2865,287.1541,287.1541,4578.0
2021-06-10 12:30:00,303.72,304.04,303.7,304.04,2918.0,287.2581,287.5608,287.2392,287.5608,2918.0
2021-06-10 12:35:00,304.13,304.56,304.13,304.44,2421.0,287.6459,288.0526,287.6459,287.9391,2421.0
2021-06-10 12:40:00,304.44,304.66,304.32,304.57,25116.0,287.9391,288.1472,287.8256,288.062,25116.0
2021-06-10 12:45:00,304.53,304.53,304.27,304.28,1565.0,288.0242,288.0242,287.7783,287.7878,1565.0
2021-06-10 12:50:00,304.37,304.42,304.25,304.36,1603.0,287.8729,287.9202,287.7594,287.8634,1603.0
2021-06-10 12:55:00,304.45,304.55,304.36,304.53,3772.0,287.9485,288.0431,287.8634,288.0242,3772.0
2021-06-10 13:00:00,304.46,304.57,304.4,304.52,3182.0,287.958,288.062,287.9012,288.0147,3182.0
2021-06-10 13:05:00,304.63,304.67,304.48,304.54,4252.0,288.1188,288.1566,287.9769,288.0337,4252.0
2021-06-10 13:10:00,304.69,304.81,304.62,304.69,1555.0,288.1755,288.289,288.1093,288.1755,1555.0
2021-06-10 13:15:00,304.66,304.71,304.54,304.71,2301.0,288.1472,288.1944,288.0337,288.1944,2301.0
2021-06-10 13:20:00,304.73,304.85,304.72,304.81,1900.0,288.2134,288.3269,288.2039,288.289,1900.0
2021-06-10 13:25:00,304.71,304.71,304.23,304.38,5769.0,288.1944,288.1944,287.7405,287.8823,5769.0
2021-06-10 13:30:00,304.38,304.55,304.34,304.51,4886.0,287.8823,288.0431,287.8445,288.0053,4886.0
2021-06-10 13:35:00,304.49,304.57,304.29,304.43,2700.0,287.9864,288.062,287.7972,287.9296,2700.0
2021-06-10 13:40:00,304.49,304.49,304.26,304.3,2825.0,287.9864,287.9864,287.7688,287.8067,2825.0
2021-06-10 13:45:00,304.31,304.31,304.06,304.19,1478.0,287.8161,287.8161,287.5797,287.7026,1478.0
2021-06-10 13:50:00,304.15,304.79,304.03,304.66,12584.0,287.6648,288.2701,287.5513,288.1472,12584.0
2021-06-10 13:55:00,304.73,304.73,304.32,304.32,2146.0,288.2134,288.2134,287.8256,287.8256,2146.0
2021-06-10 14:00:00,304.36,304.36,304.12,304.19,2794.0,287.8634,287.8634,287.6364,287.7026,2794.0
2021-06-10 14:05:00,304.15,304.15,303.89,303.99,2009.0,287.6648,287.6648,287.4189,287.5135,2009.0
2021-06-10 14:10:00,303.92,303.96,303.77,303.77,1171.0,287.4473,287.4851,287.3054,287.3054,1171.0
2021-06-10 14:15:00,303.69,303.75,303.62,303.69,2802.0,287.2297,287.2865,287.1635,287.2297,2802.0
2021-06-10 14:20:00,303.74,303.79,303.51,303.54,3908.0,287.277,287.3243,287.0595,287.0879,3908.0
2021-06-10 14:25:00,303.54,303.64,303.31,303.31,2515.0,287.0879,287.1824,286.8703,286.8703,2515.0
2021-06-10 14:30:00,303.32,303.44,302.98,303.1,7024.0,286.8798,286.9933,286.5582,286.6717,7024.0
2021-06-10 14:35:00,303.02,303.06,302.94,302.98,3371.0,286.596,286.6339,286.5204,286.5582,3371.0
2021-06-10 14:40:00,303.0,303.16,302.99,303.02,1540.0,286.5771,286.7285,286.5677,286.596,1540.0
2021-06-10 14:45:00,302.94,303.16,302.9,303.03,6546.0,286.5204,286.7285,286.4825,286.6055,6546.0
2021-06-10 14:50:00,303.11,303.39,303.07,303.28,2608.0,286.6812,286.946,286.6433,286.842,2608.0
2021-06-10 14:55:00,303.34,303.36,303.11,303.16,3770.0,286.8987,286.9176,286.6812,286.7285,3770.0
2021-06-10 15:00:00,303.15,303.51,302.98,303.31,8639.0,286.719,287.0595,286.5582,286.8703,8639.0
2021-06-10 15:05:00,303.2,303.33,302.96,303.2,7301.0,286.7663,286.8892,286.5393,286.7663,7301.0
2021-06-10 15:10:00,303.33,303.47,303.26,303.47,4552.0,286.8892,287.0217,286.823,287.0217,4552.0
2021-06-10 15:15:00,303.46,303.72,303.41,303.69,2919.0,287.0122,287.2581,286.9649,287.2297,2919.0
2021-06-10 15:20:00,303.65,303.71,303.53,303.69,3313.0,287.1919,287.2486,287.0784,287.2297,3313.0
2021-06-10 15:25:00,303.64,303.73,303.56,303.61,2402.0,287.1824,287.2676,287.1068,287.1541,2402.0
2021-06-10 15:30:00,303.59,303.93,303.49,303.84,9615.0,287.1351,287.4567,287.0406,287.3716,9615.0
2021-06-10 15:35:00,303.88,303.92,303.55,303.68,6157.0,287.4094,287.4473,287.0973,287.2203,6157.0
2021-06-10 15:40:00,303.5,303.69,303.43,303.46,8387.0,287.05,287.2297,286.9838,287.0122,8387.0
2021-06-10 15:45:00,303.55,303.59,303.1,303.16,8270.0,287.0973,287.1351,286.6717,286.7285,8270.0
2021-06-10 15:50:00,303.29,303.57,303.24,303.24,20512.0,286.8514,287.1162,286.8041,286.8041,20512.0
2021-06-10 15:55:00,303.16,303.4,303.11,303.12,43216.0,286.7285,286.9554,286.6812,286.6906,43216.0
2021-06-11 09:30:00,305.54,306.75,305.54,305.8,6477.0,288.9795,290.1239,288.9795,289.2254,6477.0
2021-06-11 09:35:00,305.91,306.16,305.73,305.76,2994.0,289.3294,289.5659,289.1592,289.1875,2994.0
2021-06-11 09:40:00,305.44,305.55,304.72,304.72,1100.0,288.8849,288.9889,288.2039,288.2039,1100.0
2021-06-11 09:45:00,304.99,305.05,304.61,304.61,8673.0,288.4593,288.516,288.0999,288.0999,8673.0
2021-06-11 09:50:00,304.45,304.79,304.45,304.78,3998.0,287.9485,288.2701,287.9485,288.2606,3998.0
2021-06-11 09:55:00,304.9,304.98,304.42,304.42,2800.0,288.3741,288.4498,287.9202,287.9202,2800.0
2021-06-11 10:00:00,304.76,304.76,304.05,304.45,6986.0,288.2417,288.2417,287.5702,287.9485,6986.0
2021-06-11 10:05:00,304.57,304.69,304.08,304.37,1239.0,288.062,288.1755,287.5986,287.8729,1239.0
2021-06-11 10:10:00,303.93,303.93,303.43,303.71,2305.0,287.4567,287.4567,286.9838,287.2486,2305.0
2021-06-11 10:15:00,303.57,303.63,303.32,303.46,1400.0,287.1162,287.173,286.8798,287.0122,1400.0
2021-06-11 10:20:00,302.99,303.36,302.98,303.02,1728.0,286.5677,286.9176,286.5582,286.596,1728.0
2021-06-11 10:25:00,303.24,303.33,302.87,302.88,2896.0,286.8041,286.8892,286.4542,286.4636,2896.0
2021-06-11 10:30:00,303.23,303.23,302.9,302.98,1550.0,286.7947,286.7947,286.4825,286.5582,1550.0
2021-06-11 10:35:00,303.11,303.25,302.81,302.81,3601.0,286.6812,286.8136,286.3974,286.3974,3601.0
2021-06-11 10:40:00,302.94,303.1,302.94,303.02,845.0,286.5204,286.6717,286.5204,286.596,845.0
2021-06-11 10:45:00,303.04,303.49,303.04,303.14,2268.0,286.615,287.0406,286.615,286.7095,2268.0
2021-06-11 10:50:00,303.16,303.25,302.84,303.1,1285.0,286.7285,286.8136,286.4258,286.6717,1285.0
2021-06-11 10:55:00,303.2,303.28,303.1,303.16,2701.0,286.7663,286.842,286.6717,286.7285,2701.0
2021-06-11 11:00:00,303.02,303.1,302.83,302.83,1300.0,286.596,286.6717,286.4163,286.4163,1300.0
2021-06-11 11:05:00,302.82,302.96,302.73,302.96,752.0,286.4069,286.5393,286.3218,286.5393,752.0
2021-06-11 11:10:00,302.96,302.96,302.5,302.62,2171.0,286.5393,286.5393,286.1042,286.2177,2171.0
2021-06-11 11:15:00,302.68,302.69,302.24,302.29,12448.0,286.2745,286.2839,285.8583,285.9056,12448.0
2021-06-11 11:20:00,302.0,302.14,301.78,301.9,19500.0,285.6313,285.7637,285.4233,285.5367,19500.0
2021-06-11 11:25:00,302.0,302.03,301.72,301.94,2148.0,285.6313,285.6597,285.3665,285.5746,2148.0
2021-06-11 11:30:00,302.0,302.25,301.77,302.04,14574.0,285.6313,285.8678,285.4138,285.6692,14574.0
2021-06-11 11:35:00,302.05,302.66,301.91,302.66,29982.0,285.6786,286.2556,285.5462,286.2556,29982.0
2021-06-11 11:40:00,302.66,302.68,302.52,302.53,1209.0,286.2556,286.2745,286.1231,286.1326,1209.0
2021-06-11 11:45:00,302.61,302.69,302.54,302.59,1006.0,286.2083,286.2839,286.1421,286.1893,1006.0
2021-06-11 11:50:00,302.6,302.72,302.45,302.45,1802.0,286.1988,286.3123,286.0569,286.0569,1802.0
2021-06-11 11:55:00,302.45,302.55,302.26,302.48,2685.0,286.0569,286.1515,285.8772,286.0853,2685.0
2021-06-11 12:00:00,302.48,302.57,302.41,302.43,2946.0,286.0853,286.1704,286.0191,286.038,2946.0
2021-06-11 12:05:00,302.53,302.53,301.91,301.92,2432.0,286.1326,286.1326,285.5462,285.5557,2432.0
2021-06-11 12:10:00,301.98,302.04,301.73,302.04,1571.0,285.6124,285.6692,285.376,285.6692,1571.0
2021-06-11 12:15:00,301.94,301.95,300.69,301.27,12653.0,285.5746,285.584,284.3923,284.9409,12653.0
2021-06-11 12:20:00,301.3,301.43,301.24,301.24,3904.0,284.9693,285.0922,284.9125,284.9125,3904.0
2021-06-11 12:25:00,301.33,301.4,301.07,301.09,3989.0,284.9976,285.0638,284.7517,284.7707,3989.0
2021-06-11 12:30:00,300.98,301.25,300.98,301.19,4109.0,284.6666,284.922,284.6666,284.8652,4109.0
2021-06-11 12:35:00,301.12,301.24,300.8,301.1,14711.0,284.799,284.9125,284.4964,284.7801,14711.0
2021-06-11 12:40:00,301.16,301.16,300.84,301.07,4835.0,284.8369,284.8369,284.5342,284.7517,4835.0
2021-06-11 12:45:00,301.05,301.12,300.99,301.06,6686.0,284.7328,284.799,284.6761,284.7423,6686.0
2021-06-11 12:50:00,301.06,301.56,301.05,301.56,4180.0,284.7423,285.2152,284.7328,285.2152,4180.0
2021-06-11 12:55:00,301.58,301.76,301.58,301.7,2175.0,285.2341,285.4043,285.2341,285.3476,2175.0
2021-06-11 13:00:00,302.0,302.11,301.85,301.87,2789.0,285.6313,285.7354,285.4895,285.5084,2789.0
2021-06-11 13:05:00,302.02,302.11,301.92,302.04,2200.0,285.6502,285.7354,285.5557,285.6692,2200.0
2021-06-11 13:10:00,301.96,302.09,301.82,302.0,2304.0,285.5935,285.7165,285.4611,285.6313,2304.0
2021-06-11 13:15:00,302.06,302.08,301.96,302.02,6023.0,285.6881,285.707,285.5935,285.6502,6023.0
2021-06-11 13:20:00,302.02,302.08,301.9,301.94,9185.0,285.6502,285.707,285.5367,285.5746,9185.0
2021-06-11 13:25:00,301.95,302.0,301.73,301.87,6147.0,285.584,285.6313,285.376,285.5084,6147.0
2021-06-11 13:30:00,301.82,301.85,301.47,301.54,10034.0,285.4611,285.4895,285.1301,285.1963,10034.0
2021-06-11 13:35:00,301.53,301.95,301.31,301.95,19404.0,285.1868,285.584,284.9787,285.584,19404.0
2021-06-11 13:40:00,301.99,302.02,301.8,301.81,4754.0,285.6219,285.6502,285.4422,285.4516,4754.0
2021-06-11 13:45:00,301.83,302.14,301.83,302.0,3306.0,285.4705,285.7637,285.4705,285.6313,3306.0
2021-06-11 13:50:00,302.0,302.01,301.81,301.89,2836.0,285.6313,285.6408,285.4516,285.5273,2836.0
2021-06-11 13:55:00,302.1,302.1,301.97,302.04,4257.0,285.7259,285.7259,285.603,285.6692,4257.0
2021-06-11 14:00:00,302.03,302.08,301.75,301.75,2723.0,285.6597,285.707,285.3949,285.3949,2723.0
2021-06-11 14:05:00,301.8,302.18,301.8,302.14,2216.0,285.4422,285.8016,285.4422,285.7637,2216.0
2021-06-11 14:10:00,302.22,302.31,301.98,302.15,6046.0,285.8394,285.9245,285.6124,285.7732,6046.0
2021-06-11 14:15:00,302.1,302.1,301.49,301.56,6724.0,285.7259,285.7259,285.149,285.2152,6724.0
2021-06-11 14:20:00,301.49,302.05,301.48,302.0,5244.0,285.149,285.6786,285.1395,285.6313,5244.0
2021-06-11 14:25:00,302.05,302.13,302.01,302.13,909.0,285.6786,285.7543,285.6408,285.7543,909.0
2021-06-11 14:30:00,302.09,302.35,302.03,302.31,1602.0,285.7165,285.9624,285.6597,285.9245,1602.0
2021-06-11 14:35:00,302.38,302.38,301.97,302.05,4562.0,285.9907,285.9907,285.603,285.6786,4562.0
2021-06-11 14:40:00,301.95,302.01,301.86,301.94,2418.0,285.584,285.6408,285.4989,285.5746,2418.0
2021-06-11 14:45:00,301.9,301.98,301.77,301.94,6000.0,285.5367,285.6124,285.4138,285.5746,6000.0
2021-06-11 14:50:00,301.9,302.06,301.9,302.04,2539.0,285.5367,285.6881,285.5367,285.6692,2539.0
2021-06-11 14:55:00,302.06,302.17,302.05,302.12,2482.0,285.6881,285.7921,285.6786,285.7448,2482.0
2021-06-11 15:00:00,302.12,302.15,301.94,301.94,6306.0,285.7448,285.7732,285.5746,285.5746,6306.0
2021-06-11 15:05:00,301.86,302.03,301.72,302.03,3447.0,285.4989,285.6597,285.3665,285.6597,3447.0
2021-06-11 15:10:00,302.01,302.01,301.9,301.93,2966.0,285.6408,285.6408,285.5367,285.5651,2966.0
2021-06-11 15:15:00,301.91,301.99,301.84,301.98,2683.0,285.5462,285.6219,285.48,285.6124,2683.0
2021-06-11 15:20:00,301.82,301.82,301.77,301.8,600.0,285.4611,285.4611,285.4138,285.4422,600.0
2021-06-11 15:25:00,301.78,301.83,301.58,301.83,5928.0,285.4233,285.4705,285.2341,285.4705,5928.0
2021-06-11 15:30:00,301.79,301.87,301.69,301.73,14558.0,285.4327,285.5084,285.3381,285.376,14558.0
2021-06-11 15:35:00,301.78,301.98,301.45,301.53,12524.0,285.4233,285.6124,285.1111,285.1868,12524.0
2021-06-11 15:40:00,301.39,301.41,301.21,301.4,13929.0,285.0544,285.0733,284.8841,285.0638,13929.0
2021-06-11 15:45:00,301.4,301.72,301.39,301.56,7130.0,285.0638,285.3665,285.0544,285.2152,7130.0
2021-06-11 15:50:00,301.7,302.3,301.5,301.61,15349.0,285.3476,285.9151,285.1584,285.2625,15349.0
2021-06-11 15:55:00,301.51,302.07,301.51,301.98,36321.0,285.1679,285.6975,285.1679,285.6124,36321.0
2021-06-14 09:30:00,301.46,301.95,300.17,300.62,22932.0,285.1206,285.584,283.9005,284.3261,22932.0
2021-06-14 09:35:00,300.69,300.92,299.51,300.0,8862.0,284.3923,284.6099,283.2763,283.7397,8862.0
2021-06-14 09:40:00,299.78,300.23,299.37,299.88,6553.0,283.5317,283.9573,283.1439,283.6262,6553.0
2021-06-14 09:45:00,299.71,300.05,298.67,298.85,6528.0,283.4654,283.787,282.4818,282.6521,6528.0
2021-06-14 09:50:00,298.5,298.86,297.51,298.08,14005.0,282.321,282.6615,281.3847,281.9238,14005.0
2021-06-14 09:55:00,298.08,298.39,297.71,298.06,4328.0,281.9238,282.217,281.5739,281.9049,4328.0
2021-06-14 10:00:00,297.72,298.54,297.71,298.48,2810.0,281.5833,282.3589,281.5739,282.3021,2810.0
2021-06-14 10:05:00,298.5,298.77,298.37,298.76,1946.0,282.321,282.5764,282.1981,282.5669,1946.0
2021-06-14 10:10:00,298.76,298.77,297.99,298.15,7494.0,282.5669,282.5764,281.8387,281.99,7494.0
2021-06-14 10:15:00,298.07,298.33,298.05,298.22,4597.0,281.9143,282.1602,281.8954,282.0562,4597.0
2021-06-14 10:20:00,298.24,298.46,298.06,298.06,6059.0,282.0751,282.2832,281.9049,281.9049,6059.0
2021-06-14 10:25:00,298.1,298.27,297.82,297.95,2763.0,281.9427,282.1035,281.6779,281.8008,2763.0
2021-06-14 10:30:00,298.02,298.17,297.78,297.89,19091.0,281.867,282.0089,281.6401,281.7441,19091.0
2021-06-14 10:35:00,297.85,298.54,297.58,298.54,5980.0,281.7063,282.3589,281.4509,282.3589,5980.0
2021-06-14 10:40:00,298.5,298.64,298.06,298.21,6661.0,282.321,282.4534,281.9049,282.0467,6661.0
2021-06-14 10:45:00,298.27,298.28,297.56,297.75,3602.0,282.1035,282.113,281.432,281.6117,3602.0
2021-06-14 10:50:00,297.75,298.27,297.75,298.15,6669.0,281.6117,282.1035,281.6117,281.99,6669.0
2021-06-14 10:55:00,298.09,298.31,298.09,298.31,3862.0,281.9333,282.1413,281.9333,282.1413,3862.0
2021-06-14 11:00:00,298.25,298.48,298.21,298.38,9011.0,282.0846,282.3021,282.0467,282.2075,9011.0
2021-06-14 11:05:00,298.38,298.38,297.9,298.05,7774.0,282.2075,282.2075,281.7536,281.8954,7774.0
2021-06-14 11:10:00,298.0,298.05,297.46,297.46,9664.0,281.8481,281.8954,281.3374,281.3374,9664.0
2021-06-14 11:15:00,297.43,297.59,297.16,297.53,6483.0,281.309,281.4604,281.0537,281.4036,6483.0
2021-06-14 11:20:00,297.6,297.6,297.28,297.47,2952.0,281.4698,281.4698,281.1672,281.3469,2952.0
2021-06-14 11:25:00,297.53,297.58,297.07,297.14,4844.0,281.4036,281.4509,280.9685,281.0347,4844.0
2021-06-14 11:30:00,297.24,297.3,296.64,296.76,9286.0,281.1293,281.1861,280.5618,280.6753,9286.0
2021-06-14 11:35:00,296.84,297.09,296.8,296.85,3985.0,280.751,280.9875,280.7132,280.7605,3985.0
2021-06-14 11:40:00,296.85,297.18,296.83,297.0,2751.0,280.7605,281.0726,280.7415,280.9023,2751.0
2021-06-14 11:45:00,296.99,296.99,296.78,296.89,4246.0,280.8929,280.8929,280.6943,280.7983,4246.0
2021-06-14 11:50:00,296.86,296.94,296.75,296.8,3095.0,280.7699,280.8456,280.6659,280.7132,3095.0
2021-06-14 11:55:00,296.75,296.96,296.75,296.85,3280.0,280.6659,280.8645,280.6659,280.7605,3280.0
2021-06-14 12:00:00,296.93,297.12,296.86,297.09,5307.0,280.8361,281.0158,280.7699,280.9875,5307.0
2021-06-14 12:05:00,296.94,297.08,296.9,296.94,5300.0,280.8456,280.978,280.8078,280.8456,5300.0
2021-06-14 12:10:00,297.06,297.06,296.91,296.91,7204.0,280.9591,280.9591,280.8172,280.8172,7204.0
2021-06-14 12:15:00,296.89,297.0,296.58,297.0,18313.0,280.7983,280.9023,280.5051,280.9023,18313.0
2021-06-14 12:20:00,296.96,296.96,296.68,296.81,3879.0,280.8645,280.8645,280.5997,280.7226,3879.0
2021-06-14 12:25:00,296.66,296.74,296.4,296.58,5226.0,280.5808,280.6564,280.3349,280.5051,5226.0
2021-06-14 12:30:00,296.4,296.5,296.17,296.39,2887.0,280.3349,280.4294,280.1173,280.3254,2887.0
2021-06-14 12:35:00,296.49,296.51,295.99,296.08,6771.0,280.42,280.4389,279.9471,280.0322,6771.0
2021-06-14 12:40:00,296.16,296.37,296.07,296.08,3270.0,280.1079,280.3065,280.0227,280.0322,3270.0
2021-06-14 12:45:00,296.09,296.14,295.95,295.98,7580.0,280.0417,280.0889,279.9092,279.9376,7580.0
2021-06-14 12:50:00,296.11,296.15,295.73,295.73,3168.0,280.0606,280.0984,279.7012,279.7012,3168.0
2021-06-14 12:55:00,295.68,295.95,295.65,295.74,4117.0,279.6539,279.9092,279.6255,279.7106,4117.0
2021-06-14 13:00:00,295.74,295.83,295.65,295.83,4343.0,279.7106,279.7957,279.6255,279.7957,4343.0
2021-06-14 13:05:00,295.73,295.83,295.67,295.69,2557.0,279.7012,279.7957,279.6444,279.6633,2557.0
2021-06-14 13:10:00,295.61,295.77,295.54,295.71,3082.0,279.5877,279.739,279.5215,279.6823,3082.0
2021-06-14 13:15:00,295.7,295.7,295.35,295.6,7085.0,279.6728,279.6728,279.3418,279.5782,7085.0
2021-06-14 13:20:00,295.66,295.77,295.62,295.75,1755.0,279.635,279.739,279.5971,279.7201,1755.0
2021-06-14 13:25:00,295.94,296.21,295.9,296.03,4019.0,279.8998,280.1552,279.862,279.9849,4019.0
2021-06-14 13:30:00,296.07,296.07,295.79,296.0,17417.0,280.0227,280.0227,279.7579,279.9565,17417.0
2021-06-14 13:35:00,296.18,296.38,296.07,296.38,1779.0,280.1268,280.3159,280.0227,280.3159,1779.0
2021-06-14 13:40:00,296.38,296.38,296.02,296.09,3656.0,280.3159,280.3159,279.9754,280.0417,3656.0
2021-06-14 13:45:00,296.16,296.16,296.0,296.03,2144.0,280.1079,280.1079,279.9565,279.9849,2144.0
2021-06-14 13:50:00,296.04,296.16,296.03,296.11,2664.0,279.9944,280.1079,279.9849,280.0606,2664.0
2021-06-14 13:55:00,296.05,296.05,295.61,295.7,1714.0,280.0038,280.0038,279.5877,279.6728,1714.0
2021-06-14 14:00:00,295.63,295.83,295.62,295.83,4720.0,279.6066,279.7957,279.5971,279.7957,4720.0
2021-06-14 14:05:00,295.71,295.74,295.3,295.54,13049.0,279.6823,279.7106,279.2945,279.5215,13049.0
2021-06-14 14:10:00,295.6,295.65,295.45,295.55,5026.0,279.5782,279.6255,279.4363,279.5309,5026.0
2021-06-14 14:15:00,295.45,295.78,295.45,295.61,4600.0,279.4363,279.7485,279.4363,279.5877,4600.0
2021-06-14 14:20:00,295.65,295.75,295.48,295.74,3643.0,279.6255,279.7201,279.4647,279.7106,3643.0
2021-06-14 14:25:00,295.72,295.87,295.53,295.56,3253.0,279.6917,279.8336,279.512,279.5404,3253.0
2021-06-14 14:30:00,295.61,295.8,295.38,295.8,2606.0,279.5877,279.7674,279.3701,279.7674,2606.0
2021-06-14 14:35:00,295.66,295.81,295.41,295.81,8947.0,279.635,279.7768,279.3985,279.7768,8947.0
2021-06-14 14:40:00,295.81,295.95,295.68,295.83,6348.0,279.7768,279.9092,279.6539,279.7957,6348.0
2021-06-14 14:45:00,295.82,296.17,295.7,296.16,4312.0,279.7863,280.1173,279.6728,280.1079,4312.0
2021-06-14 14:50:00,296.18,296.25,295.97,295.97,2903.0,280.1268,280.193,279.9282,279.9282,2903.0
2021-06-14 14:55:00,296.04,296.14,295.92,296.02,3188.0,279.9944,280.0889,279.8809,279.9754,3188.0
2021-06-14 15:00:00,296.06,296.06,295.77,295.94,5824.0,280.0133,280.0133,279.739,279.8998,5824.0
2021-06-14 15:05:00,295.94,296.04,295.44,295.63,12927.0,279.8998,279.9944,279.4269,279.6066,12927.0
2021-06-14 15:10:00,295.63,295.73,295.48,295.5,7614.0,279.6066,279.7012,279.4647,279.4836,7614.0
2021-06-14 15:15:00,295.43,295.54,295.14,295.26,9592.0,279.4174,279.5215,279.1431,279.2566,9592.0
2021-06-14 15:20:00,295.24,295.41,295.22,295.33,9037.0,279.2377,279.3985,279.2188,279.3228,9037.0
2021-06-14 15:25:00,295.36,295.42,295.23,295.4,6313.0,279.3512,279.408,279.2283,279.3891,6313.0
2021-06-14 15:30:00,295.34,295.95,295.33,295.95,11541.0,279.3323,279.9092,279.3228,279.9092,11541.0
2021-06-14 15:35:00,295.95,296.4,295.83,296.4,11219.0,279.9092,280.3349,279.7957,280.3349,11219.0
2021-06-14 15:40:00,296.35,296.41,296.04,296.04,18170.0,280.2876,280.3443,279.9944,279.9944,18170.0
2021-06-14 15:45:00,296.02,296.12,295.87,296.03,16056.0,279.9754,280.07,279.8336,279.9849,16056.0
2021-06-14 15:50:00,296.12,296.78,296.02,296.59,28772.0,280.07,280.6943,279.9754,280.5146,28772.0
2021-06-14 15:55:00,296.62,297.06,296.46,296.97,70682.0,280.5429,280.9591,280.3916,280.874,70682.0
2021-06-15 09:30:00,298.12,298.12,297.02,297.03,6495.0,281.9616,281.9616,280.9212,280.9307,6495.0
2021-06-15 09:35:00,297.16,297.35,296.14,296.14,4584.0,281.0537,281.2334,280.0889,280.0889,4584.0
2021-06-15 09:40:00,296.22,296.23,295.34,295.57,4783.0,280.1646,280.1741,279.3323,279.5498,4783.0
2021-06-15 09:45:00,295.39,295.41,294.65,294.94,9934.0,279.3796,279.3985,278.6797,278.954,9934.0
2021-06-15 09:50:00,294.69,295.04,294.02,294.84,3303.0,278.7175,279.0486,278.0839,278.8594,3303.0
2021-06-15 09:55:00,295.0,295.7,294.81,295.53,10974.0,279.0107,279.6728,278.831,279.512,10974.0
2021-06-15 10:00:00,295.55,295.83,295.23,295.6,15365.0,279.5309,279.7957,279.2283,279.5782,15365.0
2021-06-15 10:05:00,295.55,295.73,295.38,295.49,3885.0,279.5309,279.7012,279.3701,279.4742,3885.0
2021-06-15 10:10:00,295.54,295.62,294.95,295.2,6986.0,279.5215,279.5971,278.9634,279.1999,6986.0
2021-06-15 10:15:00,295.16,295.65,295.11,295.3,3395.0,279.1621,279.6255,279.1148,279.2945,3395.0
2021-06-15 10:20:00,295.07,295.86,295.02,295.68,1698.0,279.0769,279.8241,279.0297,279.6539,1698.0
2021-06-15 10:25:00,295.44,295.78,295.08,295.66,23662.0,279.4269,279.7485,279.0864,279.635,23662.0
2021-06-15 10:30:00,295.6,295.69,295.37,295.47,3943.0,279.5782,279.6633,279.3607,279.4553,3943.0
2021-06-15 10:35:00,295.36,295.55,294.82,295.06,4131.0,279.3512,279.5309,278.8405,279.0675,4131.0
2021-06-15 10:40:00,294.94,295.33,294.94,295.33,4664.0,278.954,279.3228,278.954,279.3228,4664.0
2021-06-15 10:45:00,295.24,295.25,294.38,294.66,2397.0,279.2377,279.2472,278.4243,278.6892,2397.0
2021-06-15 10:50:00,294.56,295.2,294.53,294.71,9494.0,278.5946,279.1999,278.5662,278.7365,9494.0
2021-06-15 10:55:00,294.83,295.25,294.81,295.0,6719.0,278.8499,279.2472,278.831,279.0107,6719.0
2021-06-15 11:00:00,294.88,294.97,294.59,294.64,5152.0,278.8972,278.9824,278.623,278.6702,5152.0
2021-06-15 11:05:00,294.86,295.02,294.63,294.74,5025.0,278.8783,279.0297,278.6608,278.7648,5025.0
2021-06-15 11:10:00,294.83,295.26,294.83,295.26,3379.0,278.8499,279.2566,278.8499,279.2566,3379.0
2021-06-15 11:15:00,295.3,295.41,295.02,295.25,4592.0,279.2945,279.3985,279.0297,279.2472,4592.0
2021-06-15 11:20:00,295.42,295.71,295.42,295.7,3885.0,279.408,279.6823,279.408,279.6728,3885.0
2021-06-15 11:25:00,295.51,295.63,295.26,295.35,8816.0,279.4931,279.6066,279.2566,279.3418,8816.0
2021-06-15 11:30:00,295.21,295.3,295.04,295.23,3014.0,279.2094,279.2945,279.0486,279.2283,3014.0
2021-06-15 11:35:00,295.35,295.35,294.71,294.8,6637.0,279.3418,279.3418,278.7365,278.8216,6637.0
2021-06-15 11:40:00,294.76,294.82,294.41,294.73,12522.0,278.7837,278.8405,278.4527,278.7554,12522.0
2021-06-15 11:45:00,294.83,294.94,294.57,294.87,3442.0,278.8499,278.954,278.604,278.8878,3442.0
2021-06-15 11:50:00,294.87,295.07,294.76,294.76,4083.0,278.8878,279.0769,278.7837,278.7837,4083.0
2021-06-15 11:55:00,294.85,295.23,294.8,295.17,4570.0,278.8689,279.2283,278.8216,279.1715,4570.0
2021-06-15 12:00:00,295.18,295.49,295.17,295.28,16655.0,279.181,279.4742,279.1715,279.2756,16655.0
2021-06-15 12:05:00,295.3,295.62,295.3,295.54,5100.0,279.2945,279.5971,279.2945,279.5215,5100.0
2021-06-15 12:10:00,295.51,295.75,295.46,295.75,9698.0,279.4931,279.7201,279.4458,279.7201,9698.0
2021-06-15 12:15:00,295.91,296.07,295.85,295.97,4903.0,279.8714,280.0227,279.8147,279.9282,4903.0
2021-06-15 12:20:00,296.0,296.22,296.0,296.22,2716.0,279.9565,280.1646,279.9565,280.1646,2716.0
2021-06-15 12:25:00,296.13,296.36,296.11,296.36,3000.0,280.0795,280.297,280.0606,280.297,3000.0
2021-06-15 12:30:00,296.32,296.37,296.12,296.12,5584.0,280.2592,280.3065,280.07,280.07,5584.0
2021-06-15 12:35:00,296.12,296.16,295.9,295.91,18748.0,280.07,280.1079,279.862,279.8714,18748.0
2021-06-15 12:40:00,295.97,296.18,295.8,296.12,4401.0,279.9282,280.1268,279.7674,280.07,4401.0
2021-06-15 12:45:00,296.14,296.39,296.06,296.31,7359.0,280.0889,280.3254,280.0133,280.2497,7359.0
2021-06-15 12:50:00,296.24,296.32,296.05,296.28,3641.0,280.1835,280.2592,280.0038,280.2214,3641.0
2021-06-15 12:55:00,296.31,296.5,296.29,296.5,2432.0,280.2497,280.4294,280.2308,280.4294,2432.0
2021-06-15 13:00:00,296.48,296.48,296.11,296.11,13289.0,280.4105,280.4105,280.0606,280.0606,13289.0
2021-06-15 13:05:00,296.28,296.59,296.2,296.34,3565.0,280.2214,280.5146,280.1457,280.2781,3565.0
2021-06-15 13:10:00,296.41,296.49,296.33,296.47,7519.0,280.3443,280.42,280.2686,280.4011,7519.0
2021-06-15 13:15:00,296.45,296.51,296.24,296.3,5893.0,280.3821,280.4389,280.1835,280.2403,5893.0
2021-06-15 13:20:00,296.24,296.41,296.15,296.19,5064.0,280.1835,280.3443,280.0984,280.1362,5064.0
2021-06-15 13:25:00,296.18,296.18,295.71,295.97,10190.0,280.1268,280.1268,279.6823,279.9282,10190.0
2021-06-15 13:30:00,295.96,296.02,295.87,295.95,7782.0,279.9187,279.9754,279.8336,279.9092,7782.0
2021-06-15 13:35:00,295.9,295.96,295.8,295.81,11607.0,279.862,279.9187,279.7674,279.7768,11607.0
2021-06-15 13:40:00,295.84,296.06,295.74,296.06,20807.0,279.8052,280.0133,279.7106,280.0133,20807.0
2021-06-15 13:45:00,296.04,296.57,296.04,296.48,2882.0,279.9944,280.4956,279.9944,280.4105,2882.0
2021-06-15 13:50:00,296.59,297.09,296.53,297.09,8326.0,280.5146,280.9875,280.4578,280.9875,8326.0
2021-06-15 13:55:00,297.13,297.53,297.06,297.13,10046.0,281.0253,281.4036,280.9591,281.0253,10046.0
2021-06-15 14:00:00,297.01,297.3,297.0,297.3,9668.0,280.9118,281.1861,280.9023,281.1861,9668.0
2021-06-15 14:05:00,297.3,297.3,296.98,297.26,13793.0,281.1861,281.1861,280.8834,281.1482,13793.0
2021-06-15 14:10:00,297.06,297.06,296.67,296.68,30750.0,280.9591,280.9591,280.5902,280.5997,30750.0
2021-06-15 14:15:00,296.7,297.07,296.55,296.62,78404.0,280.6186,280.9685,280.4767,280.5429,78404.0
2021-06-15 14:20:00,296.59,297.45,296.37,297.27,49557.0,280.5146,281.3279,280.3065,281.1577,49557.0
2021-06-15 14:25:00,297.18,297.34,297.0,297.11,9458.0,281.0726,281.2239,280.9023,281.0064,9458.0
2021-06-15 14:30:00,297.12,297.18,296.78,296.87,5194.0,281.0158,281.0726,280.6943,280.7794,5194.0
2021-06-15 14:35:00,296.94,297.07,296.57,296.64,36530.0,280.8456,280.9685,280.4956,280.5618,36530.0
2021-06-15 14:40:00,296.67,296.81,296.29,296.3,57222.0,280.5902,280.7226,280.2308,280.2403,57222.0
2021-06-15 14:45:00,296.3,297.7,296.25,297.37,24727.0,280.2403,281.5644,280.193,281.2523,24727.0
2021-06-15 14:50:00,297.37,297.71,297.0,297.23,26946.0,281.2523,281.5739,280.9023,281.1199,26946.0
2021-06-15 14:55:00,297.2,298.21,297.09,297.44,20791.0,281.0915,282.0467,280.9875,281.3185,20791.0
2021-06-15 15:00:00,297.53,297.75,297.11,297.28,12684.0,281.4036,281.6117,281.0064,281.1672,12684.0
2021-06-15 15:05:00,297.35,297.79,296.87,297.68,23668.0,281.2334,281.6495,280.7794,281.5455,23668.0
2021-06-15 15:10:00,297.91,297.91,297.12,297.19,14156.0,281.763,281.763,281.0158,281.082,14156.0
2021-06-15 15:15:00,297.21,297.33,296.96,297.06,15780.0,281.101,281.2144,280.8645,280.9591,15780.0
2021-06-15 15:20:00,297.04,297.17,297.01,297.04,20799.0,280.9402,281.0631,280.9118,280.9402,20799.0
2021-06-15 15:25:00,297.05,297.08,296.74,296.96,7853.0,280.9496,280.978,280.6564,280.8645,7853.0
2021-06-15 15:30:00,296.86,296.93,295.94,296.03,33241.0,280.7699,280.8361,279.8998,279.9849,33241.0
2021-06-15 15:35:00,296.03,296.2,295.94,296.07,52393.0,279.9849,280.1457,279.8998,280.0227,52393.0
2021-06-15 15:40:00,296.06,296.23,295.99,296.01,58091.0,280.0133,280.1741,279.9471,279.966,58091.0
2021-06-15 15:45:00,296.03,296.82,295.95,296.23,49341.0,279.9849,280.7321,279.9092,280.1741,49341.0
2021-06-15 15:50:00,296.54,296.54,296.02,296.18,77159.0,280.4673,280.4673,279.9754,280.1268,77159.0
2021-06-15 15:55:00,296.23,296.28,295.31,295.88,163005.0,280.1741,280.2214,279.3039,279.843,163005.0
2021-06-16 09:30:00,295.34,295.67,294.28,294.28,11197.0,279.3323,279.6444,278.3298,278.3298,11197.0
2021-06-16 09:35:00,294.28,295.0,294.02,294.09,8359.0,278.3298,279.0107,278.0839,278.1501,8359.0
2021-06-16 09:40:00,294.03,294.28,293.25,293.54,3921.0,278.0933,278.3298,277.3556,277.6299,3921.0
2021-06-16 09:45:00,293.8,293.8,292.34,292.36,4212.0,277.8758,277.8758,276.4949,276.5138,4212.0
2021-06-16 09:50:00,292.34,292.57,291.7,292.56,9735.0,276.4949,276.7124,275.8896,276.703,9735.0
2021-06-16 09:55:00,292.45,293.02,292.26,292.97,2152.0,276.5989,277.1381,276.4192,277.0908,2152.0
2021-06-16 10:00:00,292.94,294.03,292.93,293.97,6749.0,277.0624,278.0933,277.0529,278.0366,6749.0
2021-06-16 10:05:00,293.97,293.97,293.21,293.21,2700.0,278.0366,278.0366,277.3178,277.3178,2700.0
2021-06-16 10:10:00,293.06,293.25,293.06,293.16,4117.0,277.1759,277.3556,277.1759,277.2705,4117.0
2021-06-16 10:15:00,293.09,293.09,292.55,292.76,4295.0,277.2043,277.2043,276.6935,276.8921,4295.0
2021-06-16 10:20:00,292.75,292.85,292.53,292.53,2453.0,276.8827,276.9773,276.6746,276.6746,2453.0
2021-06-16 10:25:00,292.47,292.74,292.43,292.74,1762.0,276.6179,276.8732,276.58,276.8732,1762.0
2021-06-16 10:30:00,292.74,293.78,292.69,293.78,4854.0,276.8732,277.8569,276.8259,277.8569,4854.0
2021-06-16 10:35:00,293.92,293.92,293.18,293.75,4087.0,277.9893,277.9893,277.2894,277.8285,4087.0
2021-06-16 10:40:00,293.98,294.09,293.66,293.72,1435.0,278.046,278.1501,277.7434,277.8001,1435.0
2021-06-16 10:45:00,293.99,294.12,293.75,293.75,3232.0,278.0555,278.1784,277.8285,277.8285,3232.0
2021-06-16 10:50:00,293.71,294.69,293.58,294.36,14344.0,277.7907,278.7175,277.6677,278.4054,14344.0
2021-06-16 10:55:00,294.32,294.69,294.3,294.69,2003.0,278.3676,278.7175,278.3487,278.7175,2003.0
2021-06-16 11:00:00,294.79,295.08,294.69,294.81,4988.0,278.8121,279.0864,278.7175,278.831,4988.0
2021-06-16 11:05:00,294.88,295.51,294.76,295.35,7938.0,278.8972,279.4931,278.7837,279.3418,7938.0
2021-06-16 11:10:00,295.33,295.81,295.33,295.81,7469.0,279.3228,279.7768,279.3228,279.7768,7469.0
2021-06-16 11:15:00,295.8,296.15,295.73,295.97,14349.0,279.7674,280.0984,279.7012,279.9282,14349.0
2021-06-16 11:20:00,296.06,296.5,296.06,296.49,5976.0,280.0133,280.4294,280.0133,280.42,5976.0
2021-06-16 11:25:00,296.58,297.1,296.34,297.1,16477.0,280.5051,280.9969,280.2781,280.9969,16477.0
2021-06-16 11:30:00,297.07,297.51,296.93,297.45,16221.0,280.9685,281.3847,280.8361,281.3279,16221.0
2021-06-16 11:35:00,297.54,297.8,297.24,297.38,7930.0,281.4131,281.659,281.1293,281.2617,7930.0
2021-06-16 11:40:00,297.48,297.89,297.48,297.66,4351.0,281.3563,281.7441,281.3563,281.5266,4351.0
2021-06-16 11:45:00,297.61,297.68,297.42,297.62,4674.0,281.4793,281.5455,281.2996,281.4887,4674.0
2021-06-16 11:50:00,297.61,297.8,297.49,297.49,2402.0,281.4793,281.659,281.3658,281.3658,2402.0
2021-06-16 11:55:00,297.58,297.95,297.58,297.61,2558.0,281.4509,281.8008,281.4509,281.4793,2558.0
2021-06-16 12:00:00,297.62,297.86,297.62,297.69,2310.0,281.4887,281.7157,281.4887,281.5549,2310.0
2021-06-16 12:05:00,297.72,298.2,297.71,298.1,14095.0,281.5833,282.0373,281.5739,281.9427,14095.0
2021-06-16 12:10:00,298.09,298.09,297.74,297.75,4223.0,281.9333,281.9333,281.6022,281.6117,4223.0
2021-06-16 12:15:00,297.75,298.01,297.37,297.88,9669.0,281.6117,281.8576,281.2523,281.7346,9669.0
2021-06-16 12:20:00,297.84,297.84,297.57,297.82,2061.0,281.6968,281.6968,281.4414,281.6779,2061.0
2021-06-16 12:25:00,297.94,297.99,297.75,297.82,3571.0,281.7914,281.8387,281.6117,281.6779,3571.0
2021-06-16 12:30:00,297.84,298.11,297.78,297.79,4795.0,281.6968,281.9522,281.6401,281.6495,4795.0
2021-06-16 12:35:00,297.75,297.92,297.16,297.16,2620.0,281.6117,281.7725,281.0537,281.0537,2620.0
2021-06-16 12:40:00,297.27,297.76,297.21,297.71,8402.0,281.1577,281.6211,281.101,281.5739,8402.0
2021-06-16 12:45:00,297.75,297.82,297.0,297.11,12844.0,281.6117,281.6779,280.9023,281.0064,12844.0
2021-06-16 12:50:00,297.07,297.17,296.7,296.7,2700.0,280.9685,281.0631,280.6186,280.6186,2700.0
2021-06-16 12:55:00,296.86,297.0,296.85,296.98,918.0,280.7699,280.9023,280.7605,280.8834,918.0
2021-06-16 13:00:00,297.01,297.01,296.7,296.75,1136.0,280.9118,280.9118,280.6186,280.6659,1136.0
2021-06-16 13:05:00,296.83,296.97,296.62,296.64,2847.0,280.7415,280.874,280.5429,280.5618,2847.0
2021-06-16 13:10:00,296.75,297.05,296.75,296.89,1601.0,280.6659,280.9496,280.6659,280.7983,1601.0
2021-06-16 13:15:00,296.83,296.86,296.68,296.69,1230.0,280.7415,280.7699,280.5997,280.6091,1230.0
2021-06-16 13:20:00,296.61,296.61,296.4,296.4,1945.0,280.5335,280.5335,280.3349,280.3349,1945.0
2021-06-16 13:25:00,296.44,296.57,296.23,296.32,1076.0,280.3727,280.4956,280.1741,280.2592,1076.0
2021-06-16 13:30:00,296.27,296.79,296.27,296.79,2333.0,280.2119,280.7037,280.2119,280.7037,2333.0
2021-06-16 13:35:00,296.66,296.85,296.47,296.85,2217.0,280.5808,280.7605,280.4011,280.7605,2217.0
2021-06-16 13:40:00,296.79,296.79,296.45,296.56,2979.0,280.7037,280.7037,280.3821,280.4862,2979.0
2021-06-16 13:45:00,296.55,296.6,296.35,296.35,2795.0,280.4767,280.524,280.2876,280.2876,2795.0
2021-06-16 13:50:00,296.28,296.81,296.07,296.79,2114.0,280.2214,280.7226,280.0227,280.7037,2114.0
2021-06-16 13:55:00,296.73,296.87,296.46,296.68,1236.0,280.647,280.7794,280.3916,280.5997,1236.0
2021-06-16 14:00:00,296.56,296.56,294.71,295.98,5995.0,280.4862,280.4862,278.7365,279.9376,5995.0
2021-06-16 14:05:00,296.14,297.31,296.14,296.86,4811.0,280.0889,281.1955,280.0889,280.7699,4811.0
2021-06-16 14:10:00,296.71,297.78,296.57,296.57,17912.0,280.6281,281.6401,280.4956,280.4956,17912.0
2021-06-16 14:15:00,296.12,296.17,295.69,295.93,2000.0,280.07,280.1173,279.6633,279.8903,2000.0
2021-06-16 14:20:00,295.84,296.68,295.7,296.42,6671.0,279.8052,280.5997,279.6728,280.3538,6671.0
2021-06-16 14:25:00,296.4,296.48,296.17,296.46,2310.0,280.3349,280.4105,280.1173,280.3916,2310.0
2021-06-16 14:30:00,296.19,296.54,295.63,296.43,3300.0,280.1362,280.4673,279.6066,280.3632,3300.0
2021-06-16 14:35:00,296.39,296.98,296.06,296.67,4270.0,280.3254,280.8834,280.0133,280.5902,4270.0
2021-06-16 14:40:00,296.43,296.6,296.16,296.16,2456.0,280.3632,280.524,280.1079,280.1079,2456.0
2021-06-16 14:45:00,296.29,296.32,295.79,295.95,3420.0,280.2308,280.2592,279.7579,279.9092,3420.0
2021-06-16 14:50:00,295.71,296.49,295.71,296.49,3301.0,279.6823,280.42,279.6823,280.42,3301.0
2021-06-16 14:55:00,296.38,296.92,296.26,296.78,4542.0,280.3159,280.8267,280.2024,280.6943,4542.0
2021-06-16 15:00:00,296.72,297.13,296.37,297.13,6127.0,280.6375,281.0253,280.3065,281.0253,6127.0
2021-06-16 15:05:00,297.12,297.47,297.11,297.41,6313.0,281.0158,281.3469,281.0064,281.2901,6313.0
2021-06-16 15:10:00,297.28,297.79,297.15,297.59,7744.0,281.1672,281.6495,281.0442,281.4604,7744.0
2021-06-16 15:15:00,297.62,298.1,297.62,298.1,3466.0,281.4887,281.9427,281.4887,281.9427,3466.0
2021-06-16 15:20:00,298.19,298.48,297.81,298.28,6275.0,282.0278,282.3021,281.6684,282.113,6275.0
2021-06-16 15:25:00,298.21,298.34,297.53,297.53,4681.0,282.0467,282.1697,281.4036,281.4036,4681.0
2021-06-16 15:30:00,297.48,297.5,296.75,297.07,9937.0,281.3563,281.3752,280.6659,280.9685,9937.0
2021-06-16 15:35:00,296.99,297.3,296.61,297.3,6653.0,280.8929,281.1861,280.5335,281.1861,6653.0
2021-06-16 15:40:00,297.26,297.65,296.76,297.12,18168.0,281.1482,281.5171,280.6753,281.0158,18168.0
2021-06-16 15:45:00,297.0,297.02,296.61,296.7,6628.0,280.9023,280.9212,280.5335,280.6186,6628.0
2021-06-16 15:50:00,296.63,296.78,296.28,296.43,14720.0,280.5524,280.6943,280.2214,280.3632,14720.0
2021-06-16 15:55:00,296.43,296.48,295.82,295.84,43881.0,280.3632,280.4105,279.7863,279.8052,43881.0
2021-06-17 09:30:00,295.87,296.98,295.87,296.98,5644.0,279.8336,280.8834,279.8336,280.8834,5644.0
2021-06-17 09:35:00,296.95,296.95,295.67,296.01,2096.0,280.855,280.855,279.6444,279.966,2096.0
2021-06-17 09:40:00,296.1,296.1,294.54,294.73,3354.0,280.0511,280.0511,278.5757,278.7554,3354.0
2021-06-17 09:45:00,294.41,294.58,293.65,293.74,3174.0,278.4527,278.6135,277.7339,277.819,3174.0
2021-06-17 09:50:00,293.48,294.18,292.81,293.09,23290.0,277.5731,278.2352,276.9394,277.2043,23290.0
2021-06-17 09:55:00,292.91,292.91,291.81,291.92,3535.0,277.034,277.034,275.9936,276.0977,3535.0
2021-06-17 10:00:00,291.63,292.21,291.41,291.75,11204.0,275.8234,276.372,275.6153,275.9369,11204.0
2021-06-17 10:05:00,291.91,292.19,290.89,291.39,4932.0,276.0882,276.353,275.1235,275.5964,4932.0
2021-06-17 10:10:00,291.37,291.37,290.29,290.55,8396.0,275.5775,275.5775,274.556,274.8019,8396.0
2021-06-17 10:15:00,290.56,290.9,290.5,290.79,13728.0,274.8114,275.133,274.7546,275.0289,13728.0
2021-06-17 10:20:00,290.85,290.96,290.23,290.47,4514.0,275.0857,275.1897,274.4993,274.7263,4514.0
2021-06-17 10:25:00,290.34,290.45,289.73,289.91,6999.0,274.6033,274.7073,274.0264,274.1966,6999.0
2021-06-17 10:30:00,289.8,290.21,289.79,290.21,6127.0,274.0926,274.4804,274.0831,274.4804,6127.0
2021-06-17 10:35:00,290.22,290.48,289.5,289.5,6999.0,274.4898,274.7357,273.8088,273.8088,6999.0
2021-06-17 10:40:00,289.64,290.03,289.52,289.63,13198.0,273.9413,274.3101,273.8278,273.9318,13198.0
2021-06-17 10:45:00,289.29,289.38,288.79,288.91,4400.0,273.6102,273.6953,273.1373,273.2508,4400.0
2021-06-17 10:50:00,288.86,289.16,287.99,287.99,4222.0,273.2035,273.4873,272.3807,272.3807,4222.0
2021-06-17 10:55:00,287.76,288.08,286.67,286.87,17485.0,272.1631,272.4658,271.1322,271.3214,17485.0
2021-06-17 11:00:00,286.77,286.87,286.41,286.64,10686.0,271.2268,271.3214,270.8863,271.1039,10686.0
2021-06-17 11:05:00,286.6,286.6,285.57,285.6,13222.0,271.066,271.066,270.0918,270.1202,13222.0
2021-06-17 11:10:00,285.6,285.67,284.64,284.65,16526.0,270.1202,270.1864,269.2123,269.2217,16526.0
2021-06-17 11:15:00,284.76,284.97,284.09,284.9,16689.0,269.3258,269.5244,268.6921,269.4582,16689.0
2021-06-17 11:20:00,284.79,284.89,283.85,284.0,11317.0,269.3541,269.4487,268.4651,268.6069,11317.0
2021-06-17 11:25:00,284.15,285.34,284.05,285.33,6059.0,268.7488,269.8743,268.6542,269.8649,6059.0
2021-06-17 11:30:00,285.26,285.74,285.05,285.05,4540.0,269.7987,270.2526,269.6,269.6,4540.0
2021-06-17 11:35:00,285.26,285.47,284.83,285.4,3113.0,269.7987,269.9973,269.392,269.9311,3113.0
2021-06-17 11:40:00,285.2,285.71,284.82,284.87,8444.0,269.7419,270.2243,269.3825,269.4298,8444.0
2021-06-17 11:45:00,284.88,285.36,284.87,285.32,5988.0,269.4392,269.8932,269.4298,269.8554,5988.0
2021-06-17 11:50:00,285.22,285.22,283.66,283.76,4501.0,269.7608,269.7608,268.2854,268.38,4501.0
2021-06-17 11:55:00,283.87,284.01,283.69,283.85,3195.0,268.484,268.6164,268.3137,268.4651,3195.0
2021-06-17 12:00:00,283.69,284.07,283.6,283.71,4393.0,268.3137,268.6732,268.2286,268.3327,4393.0
2021-06-17 12:05:00,283.68,283.68,283.04,283.17,4471.0,268.3043,268.3043,267.699,267.8219,4471.0
2021-06-17 12:10:00,283.35,283.4,283.08,283.21,2177.0,267.9922,268.0395,267.7368,267.8598,2177.0
2021-06-17 12:15:00,283.13,283.13,282.29,282.33,3730.0,267.7841,267.7841,266.9896,267.0275,3730.0
2021-06-17 12:20:00,282.23,282.47,281.98,282.13,6527.0,266.9329,267.1599,266.6964,266.8383,6527.0
2021-06-17 12:25:00,282.18,282.78,282.09,282.68,6052.0,266.8856,267.4531,266.8005,267.3585,6052.0
2021-06-17 12:30:00,282.62,283.34,282.34,283.33,3616.0,267.3017,267.9827,267.0369,267.9733,3616.0
2021-06-17 12:35:00,283.31,283.44,283.15,283.29,2455.0,267.9543,268.0773,267.803,267.9354,2455.0
2021-06-17 12:40:00,283.43,284.17,283.36,283.86,14894.0,268.0678,268.7677,268.0016,268.4745,14894.0
2021-06-17 12:45:00,283.92,284.58,283.77,284.5,5620.0,268.5313,269.1555,268.3894,269.0798,5620.0
2021-06-17 12:50:00,284.48,285.19,284.31,285.19,11125.0,269.0609,269.7324,268.9001,269.7324,11125.0
2021-06-17 12:55:00,285.1,285.72,285.1,285.5,19445.0,269.6473,270.2337,269.6473,270.0256,19445.0
2021-06-17 13:00:00,285.5,286.06,285.39,285.79,3829.0,270.0256,270.5553,269.9216,270.2999,3829.0
2021-06-17 13:05:00,285.69,285.69,285.15,285.55,2863.0,270.2053,270.2053,269.6946,270.0729,2863.0
2021-06-17 13:10:00,285.49,285.68,285.22,285.3,4825.0,270.0162,270.1959,269.7608,269.8365,4825.0
2021-06-17 13:15:00,285.48,285.64,285.32,285.36,8343.0,270.0067,270.1581,269.8554,269.8932,8343.0
2021-06-17 13:20:00,285.27,285.4,285.14,285.31,4903.0,269.8081,269.9311,269.6852,269.8459,4903.0
2021-06-17 13:25:00,285.24,285.58,285.24,285.39,5420.0,269.7797,270.1013,269.7797,269.9216,5420.0
2021-06-17 13:30:00,285.3,285.35,284.82,285.28,3390.0,269.8365,269.8838,269.3825,269.8176,3390.0
2021-06-17 13:35:00,285.25,285.73,285.25,285.54,14993.0,269.7892,270.2432,269.7892,270.0635,14993.0
2021-06-17 13:40:00,285.6,285.89,285.43,285.79,5233.0,270.1202,270.3945,269.9594,270.2999,5233.0
2021-06-17 13:45:00,285.86,285.93,285.51,285.56,7684.0,270.3661,270.4323,270.0351,270.0824,7684.0
2021-06-17 13:50:00,285.61,285.68,285.47,285.63,3118.0,270.1297,270.1959,269.9973,270.1486,3118.0
2021-06-17 13:55:00,285.57,285.57,285.18,285.27,11180.0,270.0918,270.0918,269.723,269.8081,11180.0
2021-06-17 14:00:00,285.29,285.58,285.14,285.5,6902.0,269.827,270.1013,269.6852,270.0256,6902.0
2021-06-17 14:05:00,285.59,285.92,285.25,285.41,8456.0,270.1108,270.4229,269.7892,269.9405,8456.0
2021-06-17 14:10:00,285.44,285.77,285.39,285.39,6008.0,269.9689,270.281,269.9216,269.9216,6008.0
2021-06-17 14:15:00,285.28,285.28,284.92,285.16,5743.0,269.8176,269.8176,269.4771,269.7041,5743.0
2021-06-17 14:20:00,285.11,285.41,284.96,285.29,9186.0,269.6568,269.9405,269.5149,269.827,9186.0
2021-06-17 14:25:00,285.27,285.49,285.17,285.19,19706.0,269.8081,270.0162,269.7135,269.7324,19706.0
2021-06-17 14:30:00,285.22,285.23,284.78,284.95,3398.0,269.7608,269.7703,269.3447,269.5055,3398.0
2021-06-17 14:35:00,284.8,285.01,284.7,285.0,5472.0,269.3636,269.5622,269.269,269.5527,5472.0
2021-06-17 14:40:00,285.12,285.28,284.64,284.64,19916.0,269.6662,269.8176,269.2123,269.2123,19916.0
2021-06-17 14:45:00,284.57,284.96,284.36,284.52,4222.0,269.1461,269.5149,268.9474,269.0988,4222.0
2021-06-17 14:50:00,284.46,284.8,284.44,284.67,5482.0,269.042,269.3636,269.0231,269.2406,5482.0
2021-06-17 14:55:00,284.57,285.1,284.56,284.93,5925.0,269.1461,269.6473,269.1366,269.4865,5925.0
2021-06-17 15:00:00,285.01,285.23,284.82,285.2,10071.0,269.5622,269.7703,269.3825,269.7419,10071.0
2021-06-17 15:05:00,285.17,285.5,285.09,285.37,13175.0,269.7135,270.0256,269.6379,269.9027,13175.0
2021-06-17 15:10:00,285.4,285.96,285.37,285.86,7404.0,269.9311,270.4607,269.9027,270.3661,7404.0
2021-06-17 15:15:00,285.86,285.94,285.57,285.71,9094.0,270.3661,270.4418,270.0918,270.2243,9094.0
2021-06-17 15:20:00,285.77,285.92,285.67,285.67,14221.0,270.281,270.4229,270.1864,270.1864,14221.0
2021-06-17 15:25:00,285.73,286.04,285.69,285.81,20849.0,270.2432,270.5364,270.2053,270.3188,20849.0
2021-06-17 15:30:00,286.09,286.25,285.85,286.1,14176.0,270.5837,270.735,270.3567,270.5931,14176.0
2021-06-17 15:35:00,286.1,286.92,285.9,286.75,18231.0,270.5931,271.3687,270.404,271.2079,18231.0
2021-06-17 15:40:00,286.77,286.8,286.06,286.16,26974.0,271.2268,271.2552,270.5553,270.6499,26974.0
2021-06-17 15:45:00,286.08,286.39,285.81,286.32,17347.0,270.5742,270.8674,270.3188,270.8012,17347.0
2021-06-17 15:50:00,286.48,286.74,285.5,285.67,25765.0,270.9525,271.1984,270.0256,270.1864,25765.0
2021-06-17 15:55:00,285.78,285.9,285.02,285.25,82535.0,270.2905,270.404,269.5717,269.7892,82535.0
2021-06-18 09:30:00,280.94,283.21,280.94,281.07,86402.0,265.7128,267.8598,265.7128,265.8358,86402.0
2021-06-18 09:35:00,281.17,283.13,280.74,283.13,6450.0,265.9303,267.7841,265.5236,267.7841,6450.0
2021-06-18 09:40:00,282.87,283.76,282.79,283.25,10897.0,267.5382,268.38,267.4625,267.8976,10897.0
2021-06-18 09:45:00,283.41,284.5,282.74,284.09,13751.0,268.0489,269.0798,267.4152,268.6921,13751.0
2021-06-18 09:50:00,283.72,284.02,281.97,282.42,10923.0,268.3421,268.6259,266.687,267.1126,10923.0
2021-06-18 09:55:00,282.88,283.16,282.43,282.85,7021.0,267.5476,267.8125,267.122,267.5193,7021.0
2021-06-18 10:00:00,282.89,282.91,281.46,281.46,7314.0,267.5571,267.576,266.2046,266.2046,7314.0
2021-06-18 10:05:00,281.62,281.78,281.11,281.34,3390.0,266.3559,266.5073,265.8736,266.0911,3390.0
2021-06-18 10:10:00,281.57,282.23,281.27,282.23,6827.0,266.3087,266.9329,266.0249,266.9329,6827.0
2021-06-18 10:15:00,282.27,282.69,282.05,282.15,13789.0,266.9707,267.3679,266.7626,266.8572,13789.0
2021-06-18 10:20:00,282.19,282.37,281.75,282.09,20094.0,266.895,267.0653,266.4789,266.8005,20094.0
2021-06-18 10:25:00,282.09,282.4,281.76,282.15,8259.0,266.8005,267.0937,266.4884,266.8572,8259.0
2021-06-18 10:30:00,282.04,282.2,281.48,282.06,12810.0,266.7532,266.9045,266.2235,266.7721,12810.0
2021-06-18 10:35:00,281.95,282.49,281.46,282.39,24473.0,266.6681,267.1788,266.2046,267.0842,24473.0
2021-06-18 10:40:00,282.07,282.07,281.2,281.2,14359.0,266.7816,266.7816,265.9587,265.9587,14359.0
2021-06-18 10:45:00,281.31,281.49,280.95,281.11,9533.0,266.0627,266.233,265.7223,265.8736,9533.0
2021-06-18 10:50:00,281.1,281.37,280.83,281.13,6277.0,265.8641,266.1195,265.6088,265.8925,6277.0
2021-06-18 10:55:00,281.05,281.55,281.05,281.24,3227.0,265.8168,266.2897,265.8168,265.9965,3227.0
2021-06-18 11:00:00,281.15,281.21,280.5,281.12,6992.0,265.9114,265.9682,265.2966,265.883,6992.0
2021-06-18 11:05:00,280.97,281.87,280.87,281.5,10064.0,265.7412,266.5924,265.6466,266.2424,10064.0
2021-06-18 11:10:00,281.55,283.76,281.54,283.44,24210.0,266.2897,268.38,266.2803,268.0773,24210.0
2021-06-18 11:15:00,283.41,284.58,283.35,283.57,27135.0,268.0489,269.1555,267.9922,268.2003,27135.0
2021-06-18 11:20:00,283.35,283.62,283.04,283.62,9773.0,267.9922,268.2475,267.699,268.2475,9773.0
2021-06-18 11:25:00,283.91,284.14,283.5,283.66,19152.0,268.5218,268.7394,268.134,268.2854,19152.0
2021-06-18 11:30:00,283.62,285.0,283.46,285.0,13980.0,268.2475,269.5527,268.0962,269.5527,13980.0
2021-06-18 11:35:00,284.89,285.81,284.89,285.11,12659.0,269.4487,270.3188,269.4487,269.6568,12659.0
2021-06-18 11:40:00,285.0,285.45,284.71,284.9,7488.0,269.5527,269.9784,269.2785,269.4582,7488.0
2021-06-18 11:45:00,284.91,285.11,284.78,284.93,3486.0,269.4676,269.6568,269.3447,269.4865,3486.0
2021-06-18 11:50:00,284.93,285.22,284.39,285.22,11722.0,269.4865,269.7608,268.9758,269.7608,11722.0
2021-06-18 11:55:00,285.27,285.63,284.91,285.35,12477.0,269.8081,270.1486,269.4676,269.8838,12477.0
2021-06-18 12:00:00,285.19,285.31,284.74,284.93,6733.0,269.7324,269.8459,269.3068,269.4865,6733.0
2021-06-18 12:05:00,284.88,285.26,284.88,285.22,4494.0,269.4392,269.7987,269.4392,269.7608,4494.0
2021-06-18 12:10:00,285.12,285.21,284.88,285.0,6460.0,269.6662,269.7514,269.4392,269.5527,6460.0
2021-06-18 12:15:00,285.11,285.3,284.92,285.1,4195.0,269.6568,269.8365,269.4771,269.6473,4195.0
2021-06-18 12:20:00,285.12,285.21,284.69,284.72,3956.0,269.6662,269.7514,269.2595,269.2879,3956.0
2021-06-18 12:25:00,284.59,284.84,284.56,284.84,2165.0,269.165,269.4014,269.1366,269.4014,2165.0
2021-06-18 12:30:00,284.68,284.68,284.2,284.2,5004.0,269.2501,269.2501,268.7961,268.7961,5004.0
2021-06-18 12:35:00,284.19,284.19,283.51,283.89,5103.0,268.7866,268.7866,268.1435,268.5029,5103.0
2021-06-18 12:40:00,283.94,283.94,283.28,283.41,2103.0,268.5502,268.5502,267.926,268.0489,2103.0
2021-06-18 12:45:00,283.37,283.47,283.25,283.47,3429.0,268.0111,268.1057,267.8976,268.1057,3429.0
2021-06-18 12:50:00,283.42,283.42,283.24,283.33,1800.0,268.0584,268.0584,267.8881,267.9733,1800.0
2021-06-18 12:55:00,283.29,283.29,282.97,283.01,4933.0,267.9354,267.9354,267.6328,267.6706,4933.0
2021-06-18 13:00:00,283.21,283.55,283.18,283.49,3885.0,267.8598,268.1813,267.8314,268.1246,3885.0
2021-06-18 13:05:00,283.61,284.03,283.4,283.71,2806.0,268.2381,268.6353,268.0395,268.3327,2806.0
2021-06-18 13:10:00,283.69,284.11,283.56,284.11,3502.0,268.3137,268.711,268.1908,268.711,3502.0
2021-06-18 13:15:00,284.21,284.5,284.02,284.03,7876.0,268.8056,269.0798,268.6259,268.6353,7876.0
2021-06-18 13:20:00,284.01,284.32,283.99,284.05,3905.0,268.6164,268.9096,268.5975,268.6542,3905.0
2021-06-18 13:25:00,283.97,284.13,283.74,283.96,5340.0,268.5786,268.7299,268.361,268.5691,5340.0
2021-06-18 13:30:00,284.09,284.47,284.09,284.34,4451.0,268.6921,269.0515,268.6921,268.9285,4451.0
2021-06-18 13:35:00,284.4,284.64,284.12,284.13,2645.0,268.9853,269.2123,268.7204,268.7299,2645.0
2021-06-18 13:40:00,284.24,284.55,284.01,284.01,4351.0,268.8339,269.1271,268.6164,268.6164,4351.0
2021-06-18 13:45:00,283.9,284.01,283.73,283.92,5559.0,268.5124,268.6164,268.3516,268.5313,5559.0
2021-06-18 13:50:00,284.0,284.13,283.73,283.88,7953.0,268.6069,268.7299,268.3516,268.4934,7953.0
2021-06-18 13:55:00,283.98,284.12,283.77,284.12,3613.0,268.588,268.7204,268.3894,268.7204,3613.0
2021-06-18 14:00:00,283.99,284.43,283.89,284.0,8169.0,268.5975,269.0136,268.5029,268.6069,8169.0
2021-06-18 14:05:00,284.01,284.06,283.8,283.8,2484.0,268.6164,268.6637,268.4178,268.4178,2484.0
2021-06-18 14:10:00,283.6,283.93,283.34,283.34,7330.0,268.2286,268.5407,267.9827,267.9827,7330.0
2021-06-18 14:15:00,283.33,283.64,283.22,283.61,6847.0,267.9733,268.2665,267.8692,268.2381,6847.0
2021-06-18 14:20:00,283.59,283.87,283.52,283.72,14313.0,268.2192,268.484,268.153,268.3421,14313.0
2021-06-18 14:25:00,283.59,283.64,283.38,283.56,3201.0,268.2192,268.2665,268.0205,268.1908,3201.0
2021-06-18 14:30:00,283.49,283.58,283.18,283.45,5422.0,268.1246,268.2097,267.8314,268.0868,5422.0
2021-06-18 14:35:00,283.14,283.22,282.93,283.14,2699.0,267.7936,267.8692,267.5949,267.7936,2699.0
2021-06-18 14:40:00,283.15,283.16,282.69,282.77,2881.0,267.803,267.8125,267.3679,267.4436,2881.0
2021-06-18 14:45:00,282.75,282.94,282.75,282.94,2860.0,267.4247,267.6044,267.4247,267.6044,2860.0
2021-06-18 14:50:00,282.81,282.99,282.58,282.58,5576.0,267.4814,267.6517,267.2639,267.2639,5576.0
2021-06-18 14:55:00,282.66,282.66,282.12,282.65,6893.0,267.3396,267.3396,266.8288,267.3301,6893.0
2021-06-18 15:00:00,282.77,282.97,282.44,282.48,7384.0,267.4436,267.6328,267.1315,267.1693,7384.0
2021-06-18 15:05:00,282.47,282.61,282.15,282.22,2350.0,267.1599,267.2923,266.8572,266.9234,2350.0
2021-06-18 15:10:00,282.21,282.59,282.03,282.5,7161.0,266.914,267.2734,266.7437,267.1882,7161.0
2021-06-18 15:15:00,282.5,282.77,282.39,282.73,7803.0,267.1882,267.4436,267.0842,267.4058,7803.0
2021-06-18 15:20:00,282.72,283.44,282.67,283.44,7059.0,267.3963,268.0773,267.349,268.0773,7059.0
2021-06-18 15:25:00,283.43,283.43,282.87,283.14,8194.0,268.0678,268.0678,267.5382,267.7936,8194.0
2021-06-18 15:30:00,283.17,283.58,283.15,283.52,18505.0,267.8219,268.2097,267.803,268.153,18505.0
2021-06-18 15:35:00,283.52,284.04,283.36,283.76,11969.0,268.153,268.6448,268.0016,268.38,11969.0
2021-06-18 15:40:00,283.69,283.78,283.27,283.53,18336.0,268.3137,268.3989,267.9165,268.1624,18336.0
2021-06-18 15:45:00,283.49,283.5,282.72,282.79,21364.0,268.1246,268.134,267.3963,267.4625,21364.0
2021-06-18 15:50:00,282.93,283.09,282.05,282.18,39378.0,267.5949,267.7463,266.7626,266.8856,39378.0
2021-06-18 15:55:00,282.38,282.38,280.86,280.99,118938.0,267.0747,267.0747,265.6371,265.7601,118938.0
2021-06-21 09:30:00,284.89,285.0,282.56,284.14,13348.0,269.4487,269.5527,267.245,268.7394,13348.0
2021-06-21 09:35:00,284.32,286.34,284.17,286.34,9679.0,268.9096,270.8201,268.7677,270.8201,9679.0
2021-06-21 09:40:00,286.0,286.43,285.16,285.52,6984.0,270.4985,270.9052,269.7041,270.0446,6984.0
2021-06-21 09:45:00,285.4,287.0,285.4,286.68,7043.0,269.9311,271.4443,269.9311,271.1417,7043.0
2021-06-21 09:50:00,287.18,287.63,286.24,286.7,14236.0,271.6146,272.0402,270.7255,271.1606,14236.0
2021-06-21 09:55:00,286.92,287.22,286.21,286.3,9163.0,271.3687,271.6524,270.6972,270.7823,9163.0
2021-06-21 10:00:00,286.01,286.63,285.83,286.63,12075.0,270.508,271.0944,270.3378,271.0944,12075.0
2021-06-21 10:05:00,287.0,288.04,286.55,288.04,7151.0,271.4443,272.428,271.0187,272.428,7151.0
2021-06-21 10:10:00,288.0,288.01,287.51,287.91,7835.0,272.3901,272.3996,271.9267,272.305,7835.0
2021-06-21 10:15:00,287.9,288.22,287.76,288.08,3329.0,272.2956,272.5982,272.1631,272.4658,3329.0
2021-06-21 10:20:00,287.98,288.15,287.72,287.74,7250.0,272.3712,272.532,272.1253,272.1442,7250.0
2021-06-21 10:25:00,287.31,288.53,287.31,288.42,3090.0,271.7375,272.8914,271.7375,272.7874,3090.0
2021-06-21 10:30:00,288.46,288.54,287.99,288.06,11649.0,272.8252,272.9009,272.3807,272.4469,11649.0
2021-06-21 10:35:00,287.93,288.62,287.74,288.46,4209.0,272.3239,272.9765,272.1442,272.8252,4209.0
2021-06-21 10:40:00,288.35,288.93,288.25,288.62,19163.0,272.7212,273.2697,272.6266,272.9765,19163.0
2021-06-21 10:45:00,288.72,288.92,288.18,288.48,3551.0,273.0711,273.2603,272.5604,272.8441,3551.0
2021-06-21 10:50:00,288.49,288.79,288.41,288.68,2200.0,272.8536,273.1373,272.7779,273.0333,2200.0
2021-06-21 10:55:00,288.66,288.82,288.16,288.26,7721.0,273.0144,273.1657,272.5415,272.636,7721.0
2021-06-21 11:00:00,288.07,288.07,286.93,286.93,1830.0,272.4563,272.4563,271.3781,271.3781,1830.0
2021-06-21 11:05:00,286.73,287.06,286.52,287.03,3795.0,271.189,271.5011,270.9904,271.4727,3795.0
2021-06-21 11:10:00,287.13,287.17,286.67,287.17,2280.0,271.5673,271.6051,271.1322,271.6051,2280.0
2021-06-21 11:15:00,287.15,287.33,286.93,286.93,4100.0,271.5862,271.7565,271.3781,271.3781,4100.0
2021-06-21 11:20:00,287.19,287.48,286.84,286.97,13604.0,271.624,271.8983,271.293,271.416,13604.0
2021-06-21 11:25:00,286.85,287.5,286.84,287.29,3000.0,271.3025,271.9172,271.293,271.7186,3000.0
2021-06-21 11:30:00,287.45,287.82,287.43,287.52,792.0,271.87,272.2199,271.851,271.9362,792.0
2021-06-21 11:35:00,287.67,288.0,287.59,287.81,2455.0,272.078,272.3901,272.0024,272.2104,2455.0
2021-06-21 11:40:00,287.74,287.76,287.42,287.76,10094.0,272.1442,272.1631,271.8416,272.1631,10094.0
2021-06-21 11:45:00,287.77,287.95,287.44,287.5,4400.0,272.1726,272.3429,271.8605,271.9172,4400.0
2021-06-21 11:50:00,287.5,287.57,287.33,287.57,5603.0,271.9172,271.9834,271.7565,271.9834,5603.0
2021-06-21 11:55:00,287.48,287.71,287.4,287.6,5483.0,271.8983,272.1159,271.8227,272.0118,5483.0
2021-06-21 12:00:00,287.6,287.77,287.55,287.73,4131.0,272.0118,272.1726,271.9645,272.1348,4131.0
2021-06-21 12:05:00,287.68,287.72,287.59,287.64,3502.0,272.0875,272.1253,272.0024,272.0497,3502.0
2021-06-21 12:10:00,287.68,288.05,287.52,288.05,4304.0,272.0875,272.4374,271.9362,272.4374,4304.0
2021-06-21 12:15:00,288.09,288.09,287.88,287.93,2311.0,272.4753,272.4753,272.2766,272.3239,2311.0
2021-06-21 12:20:00,287.89,287.89,287.66,287.75,4322.0,272.2861,272.2861,272.0686,272.1537,4322.0
2021-06-21 12:25:00,287.73,287.79,287.56,287.65,2072.0,272.1348,272.1915,271.974,272.0591,2072.0
2021-06-21 12:30:00,287.65,287.93,287.38,287.38,5097.0,272.0591,272.3239,271.8037,271.8037,5097.0
2021-06-21 12:35:00,287.47,287.63,287.32,287.32,2071.0,271.8889,272.0402,271.747,271.747,2071.0
2021-06-21 12:40:00,287.4,287.4,286.74,286.8,9084.0,271.8227,271.8227,271.1984,271.2552,9084.0
2021-06-21 12:45:00,286.79,286.92,286.79,286.83,1562.0,271.2457,271.3687,271.2457,271.2836,1562.0
2021-06-21 12:50:00,286.94,286.97,286.64,286.64,1412.0,271.3876,271.416,271.1039,271.1039,1412.0
2021-06-21 12:55:00,286.63,286.63,286.36,286.42,3554.0,271.0944,271.0944,270.839,270.8958,3554.0
2021-06-21 13:00:00,286.53,286.54,286.28,286.39,1673.0,270.9998,271.0093,270.7634,270.8674,1673.0
2021-06-21 13:05:00,286.84,287.07,286.78,286.85,11983.0,271.293,271.5105,271.2363,271.3025,11983.0
2021-06-21 13:10:00,286.67,286.72,286.34,286.72,6591.0,271.1322,271.1795,270.8201,271.1795,6591.0
2021-06-21 13:15:00,286.89,287.39,286.89,287.17,1912.0,271.3403,271.8132,271.3403,271.6051,1912.0
2021-06-21 13:20:00,287.21,287.46,286.95,286.95,7387.0,271.643,271.8794,271.3971,271.3971,7387.0
2021-06-21 13:25:00,286.75,287.25,286.74,287.24,2448.0,271.2079,271.6808,271.1984,271.6713,2448.0
2021-06-21 13:30:00,287.24,287.77,287.24,287.77,1841.0,271.6713,272.1726,271.6713,272.1726,1841.0
2021-06-21 13:35:00,287.56,287.66,287.45,287.56,3740.0,271.974,272.0686,271.87,271.974,3740.0
2021-06-21 13:40:00,287.84,287.99,287.72,287.84,2056.0,272.2388,272.3807,272.1253,272.2388,2056.0
2021-06-21 13:45:00,287.92,288.25,287.68,287.75,4681.0,272.3145,272.6266,272.0875,272.1537,4681.0
2021-06-21 13:50:00,287.75,287.96,287.74,287.87,2216.0,272.1537,272.3523,272.1442,272.2672,2216.0
2021-06-21 13:55:00,287.89,288.18,287.89,288.18,1202.0,272.2861,272.5604,272.2861,272.5604,1202.0
2021-06-21 14:00:00,288.19,288.32,287.61,287.93,5718.0,272.5698,272.6928,272.0213,272.3239,5718.0
2021-06-21 14:05:00,287.93,287.96,287.64,287.69,5412.0,272.3239,272.3523,272.0497,272.0969,5412.0
2021-06-21 14:10:00,287.67,287.7,287.5,287.66,3071.0,272.078,272.1064,271.9172,272.0686,3071.0
2021-06-21 14:15:00,287.62,287.75,287.57,287.66,2615.0,272.0307,272.1537,271.9834,272.0686,2615.0
2021-06-21 14:20:00,287.6,287.6,287.37,287.41,2513.0,272.0118,272.0118,271.7943,271.8321,2513.0
2021-06-21 14:25:00,287.37,287.38,287.22,287.3,1980.0,271.7943,271.8037,271.6524,271.7281,1980.0
2021-06-21 14:30:00,287.32,287.32,287.02,287.17,3605.0,271.747,271.747,271.4633,271.6051,3605.0
2021-06-21 14:35:00,287.11,287.61,287.11,287.58,3500.0,271.5484,272.0213,271.5484,271.9929,3500.0
2021-06-21 14:40:00,287.5,287.7,287.48,287.56,2301.0,271.9172,272.1064,271.8983,271.974,2301.0
2021-06-21 14:45:00,287.53,287.53,287.21,287.28,3714.0,271.9456,271.9456,271.643,271.7092,3714.0
2021-06-21 14:50:00,287.23,287.4,287.09,287.38,2812.0,271.6619,271.8227,271.5295,271.8037,2812.0
2021-06-21 14:55:00,287.36,287.54,287.29,287.43,6086.0,271.7848,271.9551,271.7186,271.851,6086.0
2021-06-21 15:00:00,287.36,287.5,287.36,287.41,2724.0,271.7848,271.9172,271.7848,271.8321,2724.0
2021-06-21 15:05:00,287.46,288.0,287.43,287.92,4743.0,271.8794,272.3901,271.851,272.3145,4743.0
2021-06-21 15:10:00,287.92,287.96,287.73,287.75,2475.0,272.3145,272.3523,272.1348,272.1537,2475.0
2021-06-21 15:15:00,287.73,287.86,287.49,287.74,4520.0,272.1348,272.2577,271.9078,272.1442,4520.0
2021-06-21 15:20:00,287.73,287.8,287.29,287.34,4925.0,272.1348,272.201,271.7186,271.7659,4925.0
2021-06-21 15:25:00,287.44,287.99,287.44,287.99,2300.0,271.8605,272.3807,271.8605,272.3807,2300.0
2021-06-21 15:30:00,287.9,287.95,287.38,287.83,6675.0,272.2956,272.3429,271.8037,272.2294,6675.0
2021-06-21 15:35:00,287.83,287.94,287.65,287.94,5499.0,272.2294,272.3334,272.0591,272.3334,5499.0
2021-06-21 15:40:00,287.97,288.02,287.62,287.68,9251.0,272.3618,272.4091,272.0307,272.0875,9251.0
2021-06-21 15:45:00,287.7,287.77,287.58,287.74,12240.0,272.1064,272.1726,271.9929,272.1442,12240.0
2021-06-21 15:50:00,287.78,288.27,287.73,288.2,17590.0,272.1821,272.6455,272.1348,272.5793,17590.0
2021-06-21 15:55:00,288.18,288.25,287.93,288.05,50162.0,272.5604,272.6266,272.3239,272.4374,50162.0
2021-06-22 09:30:00,287.2,287.2,286.31,286.79,15950.0,271.6335,271.6335,270.7917,271.2457,15950.0
2021-06-22 09:35:00,286.98,286.98,285.23,286.0,12347.0,271.4254,271.4254,269.7703,270.4985,12347.0
2021-06-22 09:40:00,286.03,286.97,285.79,286.72,5641.0,270.5269,271.416,270.2999,271.1795,5641.0
2021-06-22 09:45:00,286.86,287.01,286.13,286.45,7657.0,271.3119,271.4538,270.6215,270.9242,7657.0
2021-06-22 09:50:00,286.45,286.67,285.57,285.57,2302.0,270.9242,271.1322,270.0918,270.0918,2302.0
2021-06-22 09:55:00,285.6,286.07,285.5,286.07,1736.0,270.1202,270.5647,270.0256,270.5647,1736.0
2021-06-22 10:00:00,286.47,286.62,286.09,286.34,6246.0,270.9431,271.0849,270.5837,270.8201,6246.0
2021-06-22 10:05:00,286.78,286.84,286.44,286.7,2103.0,271.2363,271.293,270.9147,271.1606,2103.0
2021-06-22 10:10:00,286.61,286.63,286.19,286.33,2631.0,271.0755,271.0944,270.6782,270.8107,2631.0
2021-06-22 10:15:00,286.66,287.18,286.5,286.67,2921.0,271.1228,271.6146,270.9714,271.1322,2921.0
2021-06-22 10:20:00,286.81,286.98,286.62,286.86,2387.0,271.2646,271.4254,271.0849,271.3119,2387.0
2021-06-22 10:25:00,286.74,287.54,286.72,287.18,12318.0,271.1984,271.9551,271.1795,271.6146,12318.0
2021-06-22 10:30:00,287.35,287.62,287.28,287.43,10314.0,271.7754,272.0307,271.7092,271.851,10314.0
2021-06-22 10:35:00,287.31,287.5,287.18,287.46,2017.0,271.7375,271.9172,271.6146,271.8794,2017.0
2021-06-22 10:40:00,287.75,287.99,287.67,287.83,3380.0,272.1537,272.3807,272.078,272.2294,3380.0
2021-06-22 10:45:00,287.9,288.14,287.84,288.01,1849.0,272.2956,272.5226,272.2388,272.3996,1849.0
2021-06-22 10:50:00,288.08,288.15,287.97,288.06,3404.0,272.4658,272.532,272.3618,272.4469,3404.0
2021-06-22 10:55:00,288.1,289.02,288.07,288.97,21714.0,272.4847,273.3549,272.4563,273.3076,21714.0
2021-06-22 11:00:00,288.96,288.96,288.45,288.76,8017.0,273.2981,273.2981,272.8158,273.1089,8017.0
2021-06-22 11:05:00,288.88,289.07,288.8,288.84,1781.0,273.2224,273.4021,273.1468,273.1846,1781.0
2021-06-22 11:10:00,288.96,289.01,288.52,288.65,12765.0,273.2981,273.3454,272.882,273.0049,12765.0
2021-06-22 11:15:00,288.72,288.82,288.6,288.8,3737.0,273.0711,273.1657,272.9576,273.1468,3737.0
2021-06-22 11:20:00,288.65,288.69,288.5,288.68,4378.0,273.0049,273.0427,272.863,273.0333,4378.0
2021-06-22 11:25:00,288.54,288.68,288.33,288.48,4103.0,272.9009,273.0333,272.7023,272.8441,4103.0
2021-06-22 11:30:00,288.5,288.61,288.25,288.38,1488.0,272.863,272.9671,272.6266,272.7495,1488.0
2021-06-22 11:35:00,288.21,288.21,287.65,287.82,4763.0,272.5888,272.5888,272.0591,272.2199,4763.0
2021-06-22 11:40:00,287.91,288.0,287.78,287.94,3452.0,272.305,272.3901,272.1821,272.3334,3452.0
2021-06-22 11:45:00,287.97,287.97,287.85,287.91,800.0,272.3618,272.3618,272.2483,272.305,800.0
2021-06-22 11:50:00,287.84,287.99,287.82,287.9,1163.0,272.2388,272.3807,272.2199,272.2956,1163.0
2021-06-22 11:55:00,287.91,287.95,287.76,287.87,4052.0,272.305,272.3429,272.1631,272.2672,4052.0
2021-06-22 12:00:00,288.0,288.09,287.81,288.07,8208.0,272.3901,272.4753,272.2104,272.4563,8208.0
2021-06-22 12:05:00,288.16,288.17,288.04,288.11,5730.0,272.5415,272.5509,272.428,272.4942,5730.0
2021-06-22 12:10:00,288.17,288.17,287.89,287.93,1716.0,272.5509,272.5509,272.2861,272.3239,1716.0
2021-06-22 12:15:00,287.86,288.0,287.56,287.6,2280.0,272.2577,272.3901,271.974,272.0118,2280.0
2021-06-22 12:20:00,287.56,287.62,287.37,287.55,2462.0,271.974,272.0307,271.7943,271.9645,2462.0
2021-06-22 12:25:00,287.69,287.76,287.61,287.75,2926.0,272.0969,272.1631,272.0213,272.1537,2926.0
2021-06-22 12:30:00,287.84,287.97,287.75,287.78,4532.0,272.2388,272.3618,272.1537,272.1821,4532.0
2021-06-22 12:35:00,287.74,287.84,287.65,287.84,4627.0,272.1442,272.2388,272.0591,272.2388,4627.0
2021-06-22 12:40:00,287.83,288.07,287.68,287.95,3342.0,272.2294,272.4563,272.0875,272.3429,3342.0
2021-06-22 12:45:00,287.96,288.05,287.7,288.05,3338.0,272.3523,272.4374,272.1064,272.4374,3338.0
2021-06-22 12:50:00,288.05,288.13,287.96,287.96,2417.0,272.4374,272.5131,272.3523,272.3523,2417.0
2021-06-22 12:55:00,287.91,288.16,287.9,288.03,2428.0,272.305,272.5415,272.2956,272.4185,2428.0
2021-06-22 13:00:00,288.0,288.17,287.95,288.13,3109.0,272.3901,272.5509,272.3429,272.5131,3109.0
2021-06-22 13:05:00,288.12,288.16,287.91,288.16,1700.0,272.5036,272.5415,272.305,272.5415,1700.0
2021-06-22 13:10:00,288.11,288.17,288.03,288.15,4816.0,272.4942,272.5509,272.4185,272.532,4816.0
2021-06-22 13:15:00,288.17,288.17,287.88,287.93,2130.0,272.5509,272.5509,272.2766,272.3239,2130.0
2021-06-22 13:20:00,287.95,288.1,287.92,288.1,4984.0,272.3429,272.4847,272.3145,272.4847,4984.0
2021-06-22 13:25:00,288.08,288.43,288.02,288.3,13076.0,272.4658,272.7968,272.4091,272.6739,13076.0
2021-06-22 13:30:00,288.36,288.5,288.32,288.42,7031.0,272.7306,272.863,272.6928,272.7874,7031.0
2021-06-22 13:35:00,288.47,288.54,288.4,288.45,1303.0,272.8347,272.9009,272.7685,272.8158,1303.0
2021-06-22 13:40:00,288.48,288.56,288.42,288.44,3939.0,272.8441,272.9198,272.7874,272.8063,3939.0
2021-06-22 13:45:00,288.37,288.6,288.32,288.6,1408.0,272.7401,272.9576,272.6928,272.9576,1408.0
2021-06-22 13:50:00,288.64,288.67,288.54,288.54,3497.0,272.9955,273.0238,272.9009,272.9009,3497.0
2021-06-22 13:55:00,288.83,288.83,288.73,288.74,1702.0,273.1752,273.1752,273.0806,273.09,1702.0
2021-06-22 14:00:00,288.76,288.88,288.68,288.78,2021.0,273.1089,273.2224,273.0333,273.1279,2021.0
2021-06-22 14:05:00,288.77,288.79,288.47,288.54,2040.0,273.1184,273.1373,272.8347,272.9009,2040.0
2021-06-22 14:10:00,288.65,288.95,288.55,288.82,2184.0,273.0049,273.2887,272.9103,273.1657,2184.0
2021-06-22 14:15:00,288.87,289.12,288.79,289.12,5604.0,273.213,273.4494,273.1373,273.4494,5604.0
2021-06-22 14:20:00,289.18,289.5,289.11,289.21,5309.0,273.5062,273.8088,273.44,273.5346,5309.0
2021-06-22 14:25:00,289.51,289.51,289.23,289.35,2684.0,273.8183,273.8183,273.5535,273.667,2684.0
2021-06-22 14:30:00,289.37,289.59,289.34,289.59,3048.0,273.6859,273.894,273.6575,273.894,3048.0
2021-06-22 14:35:00,289.51,289.88,289.36,289.83,2615.0,273.8183,274.1682,273.6764,274.121,2615.0
2021-06-22 14:40:00,289.83,289.83,288.86,289.37,11334.0,274.121,274.121,273.2035,273.6859,11334.0
2021-06-22 14:45:00,289.41,289.41,289.27,289.33,1150.0,273.7237,273.7237,273.5913,273.6481,1150.0
2021-06-22 14:50:00,289.26,289.48,289.24,289.45,1873.0,273.5818,273.7899,273.5629,273.7615,1873.0
2021-06-22 14:55:00,289.41,289.52,289.11,289.24,3824.0,273.7237,273.8278,273.44,273.5629,3824.0
2021-06-22 15:00:00,289.25,289.66,289.21,289.52,6713.0,273.5724,273.9602,273.5346,273.8278,6713.0
2021-06-22 15:05:00,289.53,289.79,289.48,289.7,1298.0,273.8372,274.0831,273.7899,273.998,1298.0
2021-06-22 15:10:00,289.71,290.12,289.7,290.0,7472.0,274.0075,274.3952,273.998,274.2817,7472.0
2021-06-22 15:15:00,290.0,290.1,289.82,290.1,5051.0,274.2817,274.3763,274.1115,274.3763,5051.0
2021-06-22 15:20:00,290.13,290.38,289.89,290.2,7639.0,274.4047,274.6411,274.1777,274.4709,7639.0
2021-06-22 15:25:00,290.26,290.63,290.26,290.3,5107.0,274.5276,274.8776,274.5276,274.5655,5107.0
2021-06-22 15:30:00,290.33,290.65,289.84,289.98,6368.0,274.5939,274.8965,274.1304,274.2628,6368.0
2021-06-22 15:35:00,290.13,290.32,289.52,289.63,5143.0,274.4047,274.5844,273.8278,273.9318,5143.0
2021-06-22 15:40:00,289.7,289.82,289.41,289.49,5568.0,273.998,274.1115,273.7237,273.7994,5568.0
2021-06-22 15:45:00,289.56,289.6,289.24,289.38,7571.0,273.8656,273.9034,273.5629,273.6953,7571.0
2021-06-22 15:50:00,289.28,289.83,289.13,289.61,32212.0,273.6008,274.121,273.4589,273.9129,32212.0
2021-06-22 15:55:00,289.61,289.93,289.29,289.29,57050.0,273.9129,274.2155,273.6102,273.6102,57050.0
2021-06-23 09:30:00,292.95,293.84,292.05,292.06,32453.0,277.0718,277.9136,276.2206,276.2301,32453.0
2021-06-23 09:35:00,292.29,292.29,290.58,291.02,12882.0,276.4476,276.4476,274.8303,275.2465,12882.0
2021-06-23 09:40:00,290.58,292.12,290.58,292.04,12884.0,274.8303,276.2868,274.8303,276.2112,12884.0
2021-06-23 09:45:00,292.05,292.99,291.81,292.13,8578.0,276.2206,277.1097,275.9936,276.2963,8578.0
2021-06-23 09:50:00,292.41,293.37,292.18,293.37,9521.0,276.5611,277.4691,276.3436,277.4691,9521.0
2021-06-23 09:55:00,293.26,293.95,292.87,293.93,8090.0,277.365,278.0176,276.9962,277.9987,8090.0
2021-06-23 10:00:00,293.88,294.57,293.49,294.55,6041.0,277.9514,278.604,277.5826,278.5851,6041.0
2021-06-23 10:05:00,294.36,295.47,294.26,295.12,21908.0,278.4054,279.4553,278.3108,279.1242,21908.0
2021-06-23 10:10:00,295.16,296.17,295.16,296.17,4820.0,279.1621,280.1173,279.1621,280.1173,4820.0
2021-06-23 10:15:00,295.94,297.38,295.94,296.68,20400.0,279.8998,281.2617,279.8998,280.5997,20400.0
2021-06-23 10:20:00,296.58,297.85,296.42,297.69,6933.0,280.5051,281.7063,280.3538,281.5549,6933.0
2021-06-23 10:25:00,297.42,297.53,296.57,296.82,9514.0,281.2996,281.4036,280.4956,280.7321,9514.0
2021-06-23 10:30:00,296.94,297.24,296.23,296.23,8928.0,280.8456,281.1293,280.1741,280.1741,8928.0
2021-06-23 10:35:00,296.35,297.85,296.19,297.21,44542.0,280.2876,281.7063,280.1362,281.101,44542.0
2021-06-23 10:40:00,296.89,297.15,295.79,296.25,9078.0,280.7983,281.0442,279.7579,280.193,9078.0
2021-06-23 10:45:00,296.06,296.06,295.34,295.63,11166.0,280.0133,280.0133,279.3323,279.6066,11166.0
2021-06-23 10:50:00,295.91,296.14,295.72,296.07,7933.0,279.8714,280.0889,279.6917,280.0227,7933.0
2021-06-23 10:55:00,296.09,296.74,296.01,296.43,7985.0,280.0417,280.6564,279.966,280.3632,7985.0
2021-06-23 11:00:00,296.38,296.38,295.73,295.98,3853.0,280.3159,280.3159,279.7012,279.9376,3853.0
2021-06-23 11:05:00,295.86,296.03,295.29,295.29,7124.0,279.8241,279.9849,279.285,279.285,7124.0
2021-06-23 11:10:00,295.5,296.33,295.41,296.02,4942.0,279.4836,280.2686,279.3985,279.9754,4942.0
2021-06-23 11:15:00,296.12,296.43,295.99,296.29,3733.0,280.07,280.3632,279.9471,280.2308,3733.0
2021-06-23 11:20:00,296.0,296.69,296.0,296.69,3008.0,279.9565,280.6091,279.9565,280.6091,3008.0
2021-06-23 11:25:00,296.69,297.49,296.69,296.88,3593.0,280.6091,281.3658,280.6091,280.7888,3593.0
2021-06-23 11:30:00,296.99,297.34,296.78,296.84,8075.0,280.8929,281.2239,280.6943,280.751,8075.0
2021-06-23 11:35:00,297.1,297.1,296.05,296.56,10344.0,280.9969,280.9969,280.0038,280.4862,10344.0
2021-06-23 11:40:00,296.4,296.41,295.82,296.1,4157.0,280.3349,280.3443,279.7863,280.0511,4157.0
2021-06-23 11:45:00,296.04,296.74,295.88,296.69,6479.0,279.9944,280.6564,279.843,280.6091,6479.0
2021-06-23 11:50:00,296.73,296.86,296.28,296.36,14453.0,280.647,280.7699,280.2214,280.297,14453.0
2021-06-23 11:55:00,296.42,296.86,296.38,296.75,1758.0,280.3538,280.7699,280.3159,280.6659,1758.0
2021-06-23 12:00:00,296.85,297.2,296.64,297.13,2997.0,280.7605,281.0915,280.5618,281.0253,2997.0
2021-06-23 12:05:00,297.1,297.16,296.89,297.12,2684.0,280.9969,281.0537,280.7983,281.0158,2684.0
2021-06-23 12:10:00,297.13,297.43,297.13,297.36,2763.0,281.0253,281.309,281.0253,281.2428,2763.0
2021-06-23 12:15:00,297.56,297.59,296.86,296.86,7553.0,281.432,281.4604,280.7699,280.7699,7553.0
2021-06-23 12:20:00,296.98,297.44,296.97,297.31,4488.0,280.8834,281.3185,280.874,281.1955,4488.0
2021-06-23 12:25:00,297.26,297.52,297.16,297.35,15502.0,281.1482,281.3941,281.0537,281.2334,15502.0
2021-06-23 12:30:00,297.39,297.54,297.25,297.54,6053.0,281.2712,281.4131,281.1388,281.4131,6053.0
2021-06-23 12:35:00,297.41,297.73,297.27,297.28,4375.0,281.2901,281.5928,281.1577,281.1672,4375.0
2021-06-23 12:40:00,297.22,297.44,296.92,297.44,4240.0,281.1104,281.3185,280.8267,281.3185,4240.0
2021-06-23 12:45:00,297.49,297.49,297.09,297.18,3562.0,281.3658,281.3658,280.9875,281.0726,3562.0
2021-06-23 12:50:00,297.23,297.43,296.87,297.0,8814.0,281.1199,281.309,280.7794,280.9023,8814.0
2021-06-23 12:55:00,297.13,297.28,296.75,297.28,7354.0,281.0253,281.1672,280.6659,281.1672,7354.0
2021-06-23 13:00:00,297.22,297.43,296.89,296.9,21586.0,281.1104,281.309,280.7983,280.8078,21586.0
2021-06-23 13:05:00,297.0,297.25,296.91,296.91,3938.0,280.9023,281.1388,280.8172,280.8172,3938.0
2021-06-23 13:10:00,296.86,297.05,296.86,296.97,2400.0,280.7699,280.9496,280.7699,280.874,2400.0
2021-06-23 13:15:00,297.01,297.06,296.83,296.88,4142.0,280.9118,280.9591,280.7415,280.7888,4142.0
2021-06-23 13:20:00,296.82,297.0,296.69,296.85,3152.0,280.7321,280.9023,280.6091,280.7605,3152.0
2021-06-23 13:25:00,296.88,297.15,296.84,297.0,4746.0,280.7888,281.0442,280.751,280.9023,4746.0
2021-06-23 13:30:00,297.04,297.33,296.95,297.33,3849.0,280.9402,281.2144,280.855,281.2144,3849.0
2021-06-23 13:35:00,297.33,297.4,296.96,297.02,3910.0,281.2144,281.2807,280.8645,280.9212,3910.0
2021-06-23 13:40:00,297.12,297.19,296.77,297.19,3619.0,281.0158,281.082,280.6848,281.082,3619.0
2021-06-23 13:45:00,297.32,297.36,297.11,297.24,2991.0,281.205,281.2428,281.0064,281.1293,2991.0
2021-06-23 13:50:00,297.19,297.41,297.1,297.31,3923.0,281.082,281.2901,280.9969,281.1955,3923.0
2021-06-23 13:55:00,297.35,297.6,297.24,297.59,4503.0,281.2334,281.4698,281.1293,281.4604,4503.0
2021-06-23 14:00:00,297.65,297.65,297.1,297.32,5739.0,281.5171,281.5171,280.9969,281.205,5739.0
2021-06-23 14:05:00,297.24,297.47,297.07,297.47,6117.0,281.1293,281.3469,280.9685,281.3469,6117.0
2021-06-23 14:10:00,297.44,297.89,297.39,297.89,3345.0,281.3185,281.7441,281.2712,281.7441,3345.0
2021-06-23 14:15:00,297.86,297.89,297.52,297.53,8950.0,281.7157,281.7441,281.3941,281.4036,8950.0
2021-06-23 14:20:00,297.53,297.59,297.2,297.3,4953.0,281.4036,281.4604,281.0915,281.1861,4953.0
2021-06-23 14:25:00,297.41,297.68,297.3,297.37,5040.0,281.2901,281.5455,281.1861,281.2523,5040.0
2021-06-23 14:30:00,297.38,297.44,296.82,296.98,4013.0,281.2617,281.3185,280.7321,280.8834,4013.0
2021-06-23 14:35:00,296.89,297.11,296.79,296.79,4220.0,280.7983,281.0064,280.7037,280.7037,4220.0
2021-06-23 14:40:00,296.74,296.98,296.65,296.76,3450.0,280.6564,280.8834,280.5713,280.6753,3450.0
2021-06-23 14:45:00,296.72,296.93,296.61,296.67,4293.0,280.6375,280.8361,280.5335,280.5902,4293.0
2021-06-23 14:50:00,296.75,297.18,296.72,297.06,3882.0,280.6659,281.0726,280.6375,280.9591,3882.0
2021-06-23 14:55:00,297.09,297.09,296.73,296.81,7224.0,280.9875,280.9875,280.647,280.7226,7224.0
2021-06-23 15:00:00,296.81,297.0,296.67,296.7,6778.0,280.7226,280.9023,280.5902,280.6186,6778.0
2021-06-23 15:05:00,296.8,297.03,296.77,296.81,3427.0,280.7132,280.9307,280.6848,280.7226,3427.0
2021-06-23 15:10:00,296.83,297.0,296.8,296.8,4658.0,280.7415,280.9023,280.7132,280.7132,4658.0
2021-06-23 15:15:00,296.75,296.75,296.28,296.28,6323.0,280.6659,280.6659,280.2214,280.2214,6323.0
2021-06-23 15:20:00,296.5,296.75,296.46,296.72,4703.0,280.4294,280.6659,280.3916,280.6375,4703.0
2021-06-23 15:25:00,296.66,297.26,296.58,296.99,12897.0,280.5808,281.1482,280.5051,280.8929,12897.0
2021-06-23 15:30:00,296.93,297.17,296.87,296.96,10422.0,280.8361,281.0631,280.7794,280.8645,10422.0
2021-06-23 15:35:00,296.98,297.17,296.65,296.66,14005.0,280.8834,281.0631,280.5713,280.5808,14005.0
2021-06-23 15:40:00,296.65,297.02,296.65,296.93,20017.0,280.5713,280.9212,280.5713,280.8361,20017.0
2021-06-23 15:45:00,296.97,297.05,296.2,296.32,26640.0,280.874,280.9496,280.1457,280.2592,26640.0
2021-06-23 15:50:00,296.37,296.62,295.51,295.81,37014.0,280.3065,280.5429,279.4931,279.7768,37014.0
2021-06-23 15:55:00,295.74,295.8,295.11,295.36,93235.0,279.7106,279.7674,279.1148,279.3512,93235.0
2021-06-24 09:30:00,296.43,298.18,296.0,296.66,21019.0,280.3632,282.0184,279.9565,280.5808,21019.0
2021-06-24 09:35:00,296.4,296.4,295.34,295.44,2113.0,280.3349,280.3349,279.3323,279.4269,2113.0
2021-06-24 09:40:00,296.33,296.33,295.66,295.75,1660.0,280.2686,280.2686,279.635,279.7201,1660.0
2021-06-24 09:45:00,295.68,296.36,295.41,295.77,3511.0,279.6539,280.297,279.3985,279.739,3511.0
2021-06-24 09:50:00,295.6,295.92,295.18,295.91,3421.0,279.5782,279.8809,279.181,279.8714,3421.0
2021-06-24 09:55:00,295.82,295.83,294.89,295.26,4894.0,279.7863,279.7957,278.9067,279.2566,4894.0
2021-06-24 10:00:00,295.22,295.55,294.76,295.55,6477.0,279.2188,279.5309,278.7837,279.5309,6477.0
2021-06-24 10:05:00,295.71,295.81,295.2,295.25,5313.0,279.6823,279.7768,279.1999,279.2472,5313.0
2021-06-24 10:10:00,295.44,295.87,295.44,295.73,4926.0,279.4269,279.8336,279.4269,279.7012,4926.0
2021-06-24 10:15:00,295.73,296.02,295.52,295.79,13811.0,279.7012,279.9754,279.5026,279.7579,13811.0
2021-06-24 10:20:00,295.76,296.41,295.76,296.37,3345.0,279.7295,280.3443,279.7295,280.3065,3345.0
2021-06-24 10:25:00,296.19,296.64,296.15,296.22,4888.0,280.1362,280.5618,280.0984,280.1646,4888.0
2021-06-24 10:30:00,296.09,296.35,295.66,296.35,4763.0,280.0417,280.2876,279.635,280.2876,4763.0
2021-06-24 10:35:00,296.32,296.44,295.98,296.36,3766.0,280.2592,280.3727,279.9376,280.297,3766.0
2021-06-24 10:40:00,296.21,296.61,296.12,296.56,2918.0,280.1552,280.5335,280.07,280.4862,2918.0
2021-06-24 10:45:00,296.54,297.01,296.35,296.85,8962.0,280.4673,280.9118,280.2876,280.7605,8962.0
2021-06-24 10:50:00,296.93,297.02,296.56,296.8,18249.0,280.8361,280.9212,280.4862,280.7132,18249.0
2021-06-24 10:55:00,296.71,297.61,296.6,297.6,25625.0,280.6281,281.4793,280.524,281.4698,25625.0
2021-06-24 11:00:00,297.62,297.89,297.27,297.54,18523.0,281.4887,281.7441,281.1577,281.4131,18523.0
2021-06-24 11:05:00,297.52,297.88,297.47,297.73,6653.0,281.3941,281.7346,281.3469,281.5928,6653.0
2021-06-24 11:10:00,297.78,297.86,297.72,297.76,3881.0,281.6401,281.7157,281.5833,281.6211,3881.0
2021-06-24 11:15:00,297.58,297.86,297.54,297.67,7752.0,281.4509,281.7157,281.4131,281.536,7752.0
2021-06-24 11:20:00,297.72,298.3,297.65,297.86,4050.0,281.5833,282.1319,281.5171,281.7157,4050.0
2021-06-24 11:25:00,297.7,298.52,297.68,298.52,11848.0,281.5644,282.3399,281.5455,282.3399,11848.0
2021-06-24 11:30:00,298.58,298.58,298.27,298.49,8061.0,282.3967,282.3967,282.1035,282.3116,8061.0
2021-06-24 11:35:00,298.54,298.66,297.89,298.11,10130.0,282.3589,282.4724,281.7441,281.9522,10130.0
2021-06-24 11:40:00,298.22,298.4,297.9,298.37,4901.0,282.0562,282.2265,281.7536,282.1981,4901.0
2021-06-24 11:45:00,298.27,298.27,297.86,297.99,3912.0,282.1035,282.1035,281.7157,281.8387,3912.0
2021-06-24 11:50:00,297.99,298.29,297.8,297.99,8010.0,281.8387,282.1224,281.659,281.8387,8010.0
2021-06-24 11:55:00,298.05,298.06,297.67,297.67,14079.0,281.8954,281.9049,281.536,281.536,14079.0
2021-06-24 12:00:00,297.8,297.9,297.38,297.41,10543.0,281.659,281.7536,281.2617,281.2901,10543.0
2021-06-24 12:05:00,297.41,297.72,296.99,296.99,22421.0,281.2901,281.5833,280.8929,280.8929,22421.0
2021-06-24 12:10:00,296.99,296.99,295.95,296.5,7870.0,280.8929,280.8929,279.9092,280.4294,7870.0
2021-06-24 12:15:00,296.45,296.85,296.15,296.2,28429.0,280.3821,280.7605,280.0984,280.1457,28429.0
2021-06-24 12:20:00,296.35,296.35,295.7,295.71,9005.0,280.2876,280.2876,279.6728,279.6823,9005.0
2021-06-24 12:25:00,295.7,295.91,295.54,295.91,6967.0,279.6728,279.8714,279.5215,279.8714,6967.0
2021-06-24 12:30:00,295.85,296.05,295.67,296.05,4791.0,279.8147,280.0038,279.6444,280.0038,4791.0
2021-06-24 12:35:00,295.89,296.72,295.82,296.72,11949.0,279.8525,280.6375,279.7863,280.6375,11949.0
2021-06-24 12:40:00,296.69,297.63,296.59,297.63,9537.0,280.6091,281.4982,280.5146,281.4982,9537.0
2021-06-24 12:45:00,297.66,298.92,297.54,298.72,10360.0,281.5266,282.7183,281.4131,282.5291,10360.0
2021-06-24 12:50:00,298.72,299.02,298.6,298.6,9024.0,282.5291,282.8128,282.4156,282.4156,9024.0
2021-06-24 12:55:00,298.71,299.15,298.45,299.09,20793.0,282.5196,282.9358,282.2737,282.8791,20793.0
2021-06-24 13:00:00,298.94,299.02,298.48,298.8,9348.0,282.7372,282.8128,282.3021,282.6048,9348.0
2021-06-24 13:05:00,298.85,299.14,298.85,298.95,14160.0,282.6521,282.9263,282.6521,282.7466,14160.0
2021-06-24 13:10:00,298.89,299.72,298.89,299.69,7451.0,282.6899,283.4749,282.6899,283.4465,7451.0
2021-06-24 13:15:00,299.67,299.68,298.9,299.07,5118.0,283.4276,283.4371,282.6994,282.8601,5118.0
2021-06-24 13:20:00,299.01,299.01,298.73,298.78,1970.0,282.8034,282.8034,282.5386,282.5859,1970.0
2021-06-24 13:25:00,298.87,298.87,298.25,298.48,1446.0,282.671,282.671,282.0846,282.3021,1446.0
2021-06-24 13:30:00,298.51,298.97,298.46,298.91,755.0,282.3305,282.7656,282.2832,282.7088,755.0
2021-06-24 13:35:00,298.97,299.26,298.97,299.05,2258.0,282.7656,283.0398,282.7656,282.8412,2258.0
2021-06-24 13:40:00,299.02,299.13,298.81,299.13,5419.0,282.8128,282.9169,282.6142,282.9169,5419.0
2021-06-24 13:45:00,299.1,299.22,298.91,299.22,1722.0,282.8885,283.002,282.7088,283.002,1722.0
2021-06-24 13:50:00,299.2,299.33,298.95,298.95,2377.0,282.9831,283.106,282.7466,282.7466,2377.0
2021-06-24 13:55:00,298.99,299.18,298.82,299.03,2761.0,282.7845,282.9642,282.6237,282.8223,2761.0
2021-06-24 14:00:00,299.16,299.16,298.71,298.85,900.0,282.9453,282.9453,282.5196,282.6521,900.0
2021-06-24 14:05:00,298.91,299.06,298.61,298.61,3232.0,282.7088,282.8507,282.4251,282.4251,3232.0
2021-06-24 14:10:00,298.53,298.61,298.07,298.08,2755.0,282.3494,282.4251,281.9143,281.9238,2755.0
2021-06-24 14:15:00,298.02,298.21,297.86,298.0,3811.0,281.867,282.0467,281.7157,281.8481,3811.0
2021-06-24 14:20:00,298.02,298.33,297.96,298.03,4227.0,281.867,282.1602,281.8103,281.8765,4227.0
2021-06-24 14:25:00,298.07,298.41,298.01,298.41,3384.0,281.9143,282.2359,281.8576,282.2359,3384.0
2021-06-24 14:30:00,298.36,298.36,298.06,298.21,5570.0,282.1886,282.1886,281.9049,282.0467,5570.0
2021-06-24 14:35:00,298.15,298.27,297.99,298.27,2535.0,281.99,282.1035,281.8387,282.1035,2535.0
2021-06-24 14:40:00,298.25,298.27,298.07,298.27,6108.0,282.0846,282.1035,281.9143,282.1035,6108.0
2021-06-24 14:45:00,298.34,298.6,298.28,298.31,3135.0,282.1697,282.4156,282.113,282.1413,3135.0
2021-06-24 14:50:00,298.42,298.68,298.36,298.68,2308.0,282.2454,282.4913,282.1886,282.4913,2308.0
2021-06-24 14:55:00,298.6,298.8,298.59,298.77,2487.0,282.4156,282.6048,282.4062,282.5764,2487.0
2021-06-24 15:00:00,298.71,298.97,298.64,298.84,2714.0,282.5196,282.7656,282.4534,282.6426,2714.0
2021-06-24 15:05:00,298.7,298.9,298.7,298.8,2562.0,282.5102,282.6994,282.5102,282.6048,2562.0
2021-06-24 15:10:00,298.76,298.77,298.34,298.56,3750.0,282.5669,282.5764,282.1697,282.3778,3750.0
2021-06-24 15:15:00,298.56,298.98,298.55,298.91,4186.0,282.3778,282.775,282.3683,282.7088,4186.0
2021-06-24 15:20:00,298.97,298.97,298.52,298.62,4572.0,282.7656,282.7656,282.3399,282.4345,4572.0
2021-06-24 15:25:00,298.62,298.99,298.61,298.79,5400.0,282.4345,282.7845,282.4251,282.5953,5400.0
2021-06-24 15:30:00,298.87,299.01,298.57,298.92,7293.0,282.671,282.8034,282.3872,282.7183,7293.0
2021-06-24 15:35:00,299.01,299.18,298.12,298.25,8051.0,282.8034,282.9642,281.9616,282.0846,8051.0
2021-06-24 15:40:00,298.32,298.72,298.16,298.58,9147.0,282.1508,282.5291,281.9995,282.3967,9147.0
2021-06-24 15:45:00,298.54,299.0,298.54,298.79,14445.0,282.3589,282.7939,282.3589,282.5953,14445.0
2021-06-24 15:50:00,298.79,299.09,298.6,298.97,36449.0,282.5953,282.8791,282.4156,282.7656,36449.0
2021-06-24 15:55:00,298.9,299.06,298.59,298.94,65300.0,282.6994,282.8507,282.4062,282.7372,65300.0
2021-06-25 09:30:00,300.35,301.51,300.35,301.33,14929.0,284.0708,285.1679,284.0708,284.9976,14929.0
2021-06-25 09:35:00,300.02,301.92,299.83,300.95,12387.0,283.7586,285.5557,283.5789,284.6382,12387.0
2021-06-25 09:40:00,300.9,302.15,300.58,301.31,8186.0,284.5909,285.7732,284.2883,284.9787,8186.0
2021-06-25 09:45:00,301.32,301.76,301.07,301.25,3732.0,284.9882,285.4043,284.7517,284.922,3732.0
2021-06-25 09:50:00,301.78,302.26,301.49,301.49,3450.0,285.4233,285.8772,285.149,285.149,3450.0
2021-06-25 09:55:00,301.94,302.76,301.9,302.69,3579.0,285.5746,286.3501,285.5367,286.2839,3579.0
2021-06-25 10:00:00,302.46,302.57,301.79,302.57,7964.0,286.0664,286.1704,285.4327,286.1704,7964.0
2021-06-25 10:05:00,302.58,302.98,302.23,302.62,7105.0,286.1799,286.5582,285.8489,286.2177,7105.0
2021-06-25 10:10:00,302.85,303.49,302.71,302.84,5748.0,286.4353,287.0406,286.3028,286.4258,5748.0
2021-06-25 10:15:00,302.9,303.19,302.52,303.19,15319.0,286.4825,286.7568,286.1231,286.7568,15319.0
2021-06-25 10:20:00,303.22,303.81,303.05,303.59,6749.0,286.7852,287.3432,286.6244,287.1351,6749.0
2021-06-25 10:25:00,303.36,303.47,302.96,303.1,11806.0,286.9176,287.0217,286.5393,286.6717,11806.0
2021-06-25 10:30:00,303.1,303.1,302.2,302.22,4599.0,286.6717,286.6717,285.8205,285.8394,4599.0
2021-06-25 10:35:00,302.33,302.68,302.18,302.68,4322.0,285.9434,286.2745,285.8016,286.2745,4322.0
2021-06-25 10:40:00,302.72,302.8,302.22,302.22,5337.0,286.3123,286.388,285.8394,285.8394,5337.0
2021-06-25 10:45:00,302.04,302.23,301.92,302.2,3457.0,285.6692,285.8489,285.5557,285.8205,3457.0
2021-06-25 10:50:00,302.31,302.31,301.87,301.96,3357.0,285.9245,285.9245,285.5084,285.5935,3357.0
2021-06-25 10:55:00,301.88,302.04,301.79,301.85,2304.0,285.5178,285.6692,285.4327,285.4895,2304.0
2021-06-25 11:00:00,301.97,302.64,301.78,302.48,4118.0,285.603,286.2366,285.4233,286.0853,4118.0
2021-06-25 11:05:00,302.48,302.67,302.48,302.5,3688.0,286.0853,286.265,286.0853,286.1042,3688.0
2021-06-25 11:10:00,302.5,302.66,302.5,302.57,2326.0,286.1042,286.2556,286.1042,286.1704,2326.0
2021-06-25 11:15:00,302.59,303.05,302.59,302.99,2921.0,286.1893,286.6244,286.1893,286.5677,2921.0
2021-06-25 11:20:00,303.08,303.12,302.88,303.05,2713.0,286.6528,286.6906,286.4636,286.6244,2713.0
2021-06-25 11:25:00,303.11,303.23,302.9,302.9,5076.0,286.6812,286.7947,286.4825,286.4825,5076.0
2021-06-25 11:30:00,302.84,302.9,302.09,302.3,2292.0,286.4258,286.4825,285.7165,285.9151,2292.0
2021-06-25 11:35:00,302.35,302.61,302.34,302.51,4146.0,285.9624,286.2083,285.9529,286.1137,4146.0
2021-06-25 11:40:00,302.56,302.56,302.18,302.36,6178.0,286.161,286.161,285.8016,285.9718,6178.0
2021-06-25 11:45:00,302.28,302.7,302.18,302.45,3184.0,285.8962,286.2934,285.8016,286.0569,3184.0
2021-06-25 11:50:00,302.39,302.5,302.29,302.4,2404.0,286.0002,286.1042,285.9056,286.0096,2404.0
2021-06-25 11:55:00,302.38,302.67,302.38,302.66,2782.0,285.9907,286.265,285.9907,286.2556,2782.0
2021-06-25 12:00:00,302.75,303.22,302.75,303.22,1125.0,286.3407,286.7852,286.3407,286.7852,1125.0
2021-06-25 12:05:00,303.22,303.26,303.05,303.09,5960.0,286.7852,286.823,286.6244,286.6622,5960.0
2021-06-25 12:10:00,303.11,303.42,303.06,303.42,3032.0,286.6812,286.9744,286.6339,286.9744,3032.0
2021-06-25 12:15:00,303.41,303.6,303.41,303.57,4204.0,286.9649,287.1446,286.9649,287.1162,4204.0
2021-06-25 12:20:00,303.64,303.64,303.23,303.23,2441.0,287.1824,287.1824,286.7947,286.7947,2441.0
2021-06-25 12:25:00,303.13,303.32,303.0,303.08,3122.0,286.7001,286.8798,286.5771,286.6528,3122.0
2021-06-25 12:30:00,303.08,303.42,303.0,303.31,3521.0,286.6528,286.9744,286.5771,286.8703,3521.0
2021-06-25 12:35:00,303.25,303.29,303.04,303.11,1688.0,286.8136,286.8514,286.615,286.6812,1688.0
2021-06-25 12:40:00,303.01,303.07,302.85,302.93,3675.0,286.5866,286.6433,286.4353,286.5109,3675.0
2021-06-25 12:45:00,302.86,302.88,302.59,302.62,4033.0,286.4447,286.4636,286.1893,286.2177,4033.0
2021-06-25 12:50:00,302.66,302.77,302.24,302.3,8260.0,286.2556,286.3596,285.8583,285.9151,8260.0
2021-06-25 12:55:00,302.31,302.31,301.77,302.0,6436.0,285.9245,285.9245,285.4138,285.6313,6436.0
2021-06-25 13:00:00,301.91,301.91,301.43,301.44,7726.0,285.5462,285.5462,285.0922,285.1017,7726.0
2021-06-25 13:05:00,301.5,301.89,301.5,301.8,2095.0,285.1584,285.5273,285.1584,285.4422,2095.0
2021-06-25 13:10:00,301.74,301.78,301.52,301.65,2010.0,285.3854,285.4233,285.1773,285.3003,2010.0
2021-06-25 13:15:00,301.69,301.92,301.69,301.92,2001.0,285.3381,285.5557,285.3381,285.5557,2001.0
2021-06-25 13:20:00,301.8,301.93,301.61,301.61,1136.0,285.4422,285.5651,285.2625,285.2625,1136.0
2021-06-25 13:25:00,301.61,301.99,301.6,301.99,2175.0,285.2625,285.6219,285.253,285.6219,2175.0
2021-06-25 13:30:00,302.01,302.03,301.77,301.84,1300.0,285.6408,285.6597,285.4138,285.48,1300.0
2021-06-25 13:35:00,301.93,302.23,301.93,302.2,1129.0,285.5651,285.8489,285.5651,285.8205,1129.0
2021-06-25 13:40:00,302.18,302.28,302.14,302.15,1710.0,285.8016,285.8962,285.7637,285.7732,1710.0
2021-06-25 13:45:00,302.34,302.35,301.98,301.98,2576.0,285.9529,285.9624,285.6124,285.6124,2576.0
2021-06-25 13:50:00,302.02,302.16,301.99,302.03,3409.0,285.6502,285.7827,285.6219,285.6597,3409.0
2021-06-25 13:55:00,302.12,302.16,302.07,302.09,1808.0,285.7448,285.7827,285.6975,285.7165,1808.0
2021-06-25 14:00:00,301.92,302.01,301.83,301.99,2324.0,285.5557,285.6408,285.4705,285.6219,2324.0
2021-06-25 14:05:00,301.86,301.95,301.34,301.34,2019.0,285.4989,285.584,285.0071,285.0071,2019.0
2021-06-25 14:10:00,301.45,301.62,301.36,301.38,4322.0,285.1111,285.2719,285.026,285.0449,4322.0
2021-06-25 14:15:00,301.41,301.41,301.11,301.11,3190.0,285.0733,285.0733,284.7896,284.7896,3190.0
2021-06-25 14:20:00,301.2,301.79,301.2,301.7,6858.0,284.8747,285.4327,284.8747,285.3476,6858.0
2021-06-25 14:25:00,301.6,301.67,301.34,301.48,8906.0,285.253,285.3192,285.0071,285.1395,8906.0
2021-06-25 14:30:00,301.56,301.96,301.42,301.96,4492.0,285.2152,285.5935,285.0828,285.5935,4492.0
2021-06-25 14:35:00,301.87,302.14,301.7,302.03,2990.0,285.5084,285.7637,285.3476,285.6597,2990.0
2021-06-25 14:40:00,302.01,302.25,302.01,302.08,3459.0,285.6408,285.8678,285.6408,285.707,3459.0
2021-06-25 14:45:00,302.14,302.47,302.14,302.47,5100.0,285.7637,286.0759,285.7637,286.0759,5100.0
2021-06-25 14:50:00,302.38,302.46,301.86,301.91,4398.0,285.9907,286.0664,285.4989,285.5462,4398.0
2021-06-25 14:55:00,301.92,302.13,301.82,302.13,12719.0,285.5557,285.7543,285.4611,285.7543,12719.0
2021-06-25 15:00:00,302.0,302.4,302.0,302.27,1888.0,285.6313,286.0096,285.6313,285.8867,1888.0
2021-06-25 15:05:00,302.27,302.63,302.27,302.6,5344.0,285.8867,286.2272,285.8867,286.1988,5344.0
2021-06-25 15:10:00,302.7,302.83,302.42,302.67,5542.0,286.2934,286.4163,286.0286,286.265,5542.0
2021-06-25 15:15:00,302.82,302.82,302.39,302.47,9181.0,286.4069,286.4069,286.0002,286.0759,9181.0
2021-06-25 15:20:00,302.32,302.32,302.06,302.06,6008.0,285.934,285.934,285.6881,285.6881,6008.0
2021-06-25 15:25:00,302.07,302.25,301.87,301.87,9380.0,285.6975,285.8678,285.5084,285.5084,9380.0
2021-06-25 15:30:00,301.87,302.07,301.81,301.96,4987.0,285.5084,285.6975,285.4516,285.5935,4987.0
2021-06-25 15:35:00,301.89,301.96,301.55,301.96,9321.0,285.5273,285.5935,285.2057,285.5935,9321.0
2021-06-25 15:40:00,301.85,301.98,301.6,301.61,7806.0,285.4895,285.6124,285.253,285.2625,7806.0
2021-06-25 15:45:00,301.51,301.82,301.32,301.63,17318.0,285.1679,285.4611,284.9882,285.2814,17318.0
2021-06-25 15:50:00,301.8,302.89,301.67,302.47,53627.0,285.4422,286.4731,285.3192,286.0759,53627.0
2021-06-25 15:55:00,302.29,302.47,301.68,301.9,68315.0,285.9056,286.0759,285.3287,285.5367,68315.0
2021-06-28 09:30:00,300.85,301.36,299.44,299.5,18308.0,284.5437,285.026,283.2101,283.2668,18308.0
2021-06-28 09:35:00,299.06,299.58,298.13,298.56,3116.0,282.8507,283.3425,281.9711,282.3778,3116.0
2021-06-28 09:40:00,298.36,298.94,297.75,298.66,8173.0,282.1886,282.7372,281.6117,282.4724,8173.0
2021-06-28 09:45:00,298.64,298.87,297.07,297.8,23519.0,282.4534,282.671,280.9685,281.659,23519.0
2021-06-28 09:50:00,297.69,298.57,297.51,298.48,6574.0,281.5549,282.3872,281.3847,282.3021,6574.0
2021-06-28 09:55:00,298.44,298.84,298.39,298.39,3500.0,282.2643,282.6426,282.217,282.217,3500.0
2021-06-28 10:00:00,298.27,298.27,297.65,297.65,7500.0,282.1035,282.1035,281.5171,281.5171,7500.0
2021-06-28 10:05:00,297.61,297.7,297.34,297.57,12624.0,281.4793,281.5644,281.2239,281.4414,12624.0
2021-06-28 10:10:00,297.59,297.82,297.35,297.7,6010.0,281.4604,281.6779,281.2334,281.5644,6010.0
2021-06-28 10:15:00,297.85,298.66,297.67,298.31,5691.0,281.7063,282.4724,281.536,282.1413,5691.0
2021-06-28 10:20:00,298.23,298.75,297.95,298.75,2378.0,282.0657,282.5575,281.8008,282.5575,2378.0
2021-06-28 10:25:00,298.8,299.55,298.76,298.97,4605.0,282.6048,283.3141,282.5669,282.7656,4605.0
2021-06-28 10:30:00,298.94,299.2,298.76,299.05,7561.0,282.7372,282.9831,282.5669,282.8412,7561.0
2021-06-28 10:35:00,299.04,299.12,298.29,298.42,5221.0,282.8318,282.9074,282.1224,282.2454,5221.0
2021-06-28 10:40:00,298.48,299.18,298.48,298.88,6579.0,282.3021,282.9642,282.3021,282.6804,6579.0
2021-06-28 10:45:00,298.74,299.16,298.71,298.97,6225.0,282.548,282.9453,282.5196,282.7656,6225.0
2021-06-28 10:50:00,299.05,299.33,298.96,299.22,5877.0,282.8412,283.106,282.7561,283.002,5877.0
2021-06-28 10:55:00,299.19,299.63,299.19,299.54,3503.0,282.9736,283.3898,282.9736,283.3047,3503.0
2021-06-28 11:00:00,299.49,299.68,299.06,299.5,3131.0,283.2574,283.4371,282.8507,283.2668,3131.0
2021-06-28 11:05:00,299.77,299.81,299.51,299.79,2120.0,283.5222,283.56,283.2763,283.5411,2120.0
2021-06-28 11:10:00,299.78,299.85,299.54,299.72,2966.0,283.5317,283.5979,283.3047,283.4749,2966.0
2021-06-28 11:15:00,299.64,299.88,299.52,299.72,7759.0,283.3992,283.6262,283.2857,283.4749,7759.0
2021-06-28 11:20:00,299.69,300.28,299.68,300.22,7848.0,283.4465,284.0046,283.4371,283.9478,7848.0
2021-06-28 11:25:00,300.25,300.3,299.7,300.0,7805.0,283.9762,284.0235,283.456,283.7397,7805.0
2021-06-28 11:30:00,299.9,299.99,299.84,299.88,3584.0,283.6452,283.7303,283.5884,283.6262,3584.0
2021-06-28 11:35:00,299.83,300.37,299.78,300.37,3141.0,283.5789,284.0897,283.5317,284.0897,3141.0
2021-06-28 11:40:00,300.27,300.32,299.88,300.26,4412.0,283.9951,284.0424,283.6262,283.9856,4412.0
2021-06-28 11:45:00,300.14,300.41,300.0,300.29,5830.0,283.8721,284.1275,283.7397,284.014,5830.0
2021-06-28 11:50:00,300.54,300.82,300.38,300.63,6158.0,284.2505,284.5153,284.0991,284.3356,6158.0
2021-06-28 11:55:00,300.7,301.37,300.7,301.24,8345.0,284.4018,285.0355,284.4018,284.9125,8345.0
2021-06-28 12:00:00,301.22,301.56,301.01,301.56,9742.0,284.8936,285.2152,284.695,285.2152,9742.0
2021-06-28 12:05:00,301.66,302.04,301.57,302.04,12098.0,285.3098,285.6692,285.2246,285.6692,12098.0
2021-06-28 12:10:00,302.06,302.26,301.92,302.03,4690.0,285.6881,285.8772,285.5557,285.6597,4690.0
2021-06-28 12:15:00,301.94,302.38,301.94,302.01,5737.0,285.5746,285.9907,285.5746,285.6408,5737.0
2021-06-28 12:20:00,302.09,302.14,301.82,302.11,4584.0,285.7165,285.7637,285.4611,285.7354,4584.0
2021-06-28 12:25:00,302.06,302.1,301.83,301.93,6622.0,285.6881,285.7259,285.4705,285.5651,6622.0
2021-06-28 12:30:00,302.03,302.03,301.4,301.72,3418.0,285.6597,285.6597,285.0638,285.3665,3418.0
2021-06-28 12:35:00,301.82,302.02,301.51,301.9,3958.0,285.4611,285.6502,285.1679,285.5367,3958.0
2021-06-28 12:40:00,301.89,302.05,301.63,301.87,3814.0,285.5273,285.6786,285.2814,285.5084,3814.0
2021-06-28 12:45:00,301.78,302.06,301.7,302.06,3015.0,285.4233,285.6881,285.3476,285.6881,3015.0
2021-06-28 12:50:00,302.02,302.27,301.96,302.0,3710.0,285.6502,285.8867,285.5935,285.6313,3710.0
2021-06-28 12:55:00,302.12,302.5,301.87,302.22,10430.0,285.7448,286.1042,285.5084,285.8394,10430.0
2021-06-28 13:00:00,302.13,302.17,301.81,302.04,3186.0,285.7543,285.7921,285.4516,285.6692,3186.0
2021-06-28 13:05:00,301.98,302.36,301.97,302.17,2733.0,285.6124,285.9718,285.603,285.7921,2733.0
2021-06-28 13:10:00,302.13,302.13,301.72,301.72,2110.0,285.7543,285.7543,285.3665,285.3665,2110.0
2021-06-28 13:15:00,301.87,302.69,301.69,302.39,12075.0,285.5084,286.2839,285.3381,286.0002,12075.0
2021-06-28 13:20:00,302.29,302.75,302.15,302.7,9195.0,285.9056,286.3407,285.7732,286.2934,9195.0
2021-06-28 13:25:00,302.72,302.99,302.66,302.94,4169.0,286.3123,286.5677,286.2556,286.5204,4169.0
2021-06-28 13:30:00,302.96,303.29,302.67,303.28,8018.0,286.5393,286.8514,286.265,286.842,8018.0
2021-06-28 13:35:00,303.28,303.52,303.21,303.49,8517.0,286.842,287.0689,286.7757,287.0406,8517.0
2021-06-28 13:40:00,303.44,303.47,302.31,302.71,4308.0,286.9933,287.0217,285.9245,286.3028,4308.0
2021-06-28 13:45:00,302.79,303.45,302.52,303.45,8410.0,286.3785,287.0027,286.1231,287.0027,8410.0
2021-06-28 13:50:00,303.46,303.47,303.13,303.27,1744.0,287.0122,287.0217,286.7001,286.8325,1744.0
2021-06-28 13:55:00,303.23,303.56,303.06,303.56,7393.0,286.7947,287.1068,286.6339,287.1068,7393.0
2021-06-28 14:00:00,303.62,303.96,303.49,303.96,4095.0,287.1635,287.4851,287.0406,287.4851,4095.0
2021-06-28 14:05:00,303.82,304.05,303.74,303.91,5900.0,287.3527,287.5702,287.277,287.4378,5900.0
2021-06-28 14:10:00,303.91,304.11,303.9,304.07,2697.0,287.4378,287.627,287.4283,287.5891,2697.0
2021-06-28 14:15:00,304.1,305.0,303.93,304.85,13808.0,287.6175,288.4687,287.4567,288.3269,13808.0
2021-06-28 14:20:00,304.77,304.77,304.09,304.48,8364.0,288.2512,288.2512,287.608,287.9769,8364.0
2021-06-28 14:25:00,304.47,304.48,304.17,304.17,2476.0,287.9675,287.9769,287.6837,287.6837,2476.0
2021-06-28 14:30:00,304.27,304.35,304.0,304.17,10081.0,287.7783,287.854,287.5229,287.6837,10081.0
2021-06-28 14:35:00,304.0,304.17,303.94,304.17,2037.0,287.5229,287.6837,287.4662,287.6837,2037.0
2021-06-28 14:40:00,304.12,304.4,304.07,304.28,10890.0,287.6364,287.9012,287.5891,287.7878,10890.0
2021-06-28 14:45:00,304.18,304.37,304.16,304.23,6205.0,287.6932,287.8729,287.6743,287.7405,6205.0
2021-06-28 14:50:00,304.21,304.33,303.58,303.71,4919.0,287.7215,287.835,287.1257,287.2486,4919.0
2021-06-28 14:55:00,303.73,303.95,303.7,303.78,4476.0,287.2676,287.4756,287.2392,287.3149,4476.0
2021-06-28 15:00:00,303.86,304.0,303.64,303.71,5039.0,287.3905,287.5229,287.1824,287.2486,5039.0
2021-06-28 15:05:00,303.75,303.83,303.46,303.74,6704.0,287.2865,287.3621,287.0122,287.277,6704.0
2021-06-28 15:10:00,303.79,303.79,303.18,303.57,33542.0,287.3243,287.3243,286.7474,287.1162,33542.0
2021-06-28 15:15:00,303.63,303.71,303.45,303.56,4613.0,287.173,287.2486,287.0027,287.1068,4613.0
2021-06-28 15:20:00,303.63,304.19,303.63,304.0,10608.0,287.173,287.7026,287.173,287.5229,10608.0
2021-06-28 15:25:00,304.03,304.4,303.95,304.08,17565.0,287.5513,287.9012,287.4756,287.5986,17565.0
2021-06-28 15:30:00,304.09,304.09,303.75,303.99,26852.0,287.608,287.608,287.2865,287.5135,26852.0
2021-06-28 15:35:00,304.0,304.26,303.95,304.22,14205.0,287.5229,287.7688,287.4756,287.731,14205.0
2021-06-28 15:40:00,304.18,304.18,303.67,303.73,15004.0,287.6932,287.6932,287.2108,287.2676,15004.0
2021-06-28 15:45:00,303.83,304.2,303.79,304.2,16304.0,287.3621,287.7121,287.3243,287.7121,16304.0
2021-06-28 15:50:00,304.26,304.26,303.72,303.9,30711.0,287.7688,287.7688,287.2581,287.4283,30711.0
2021-06-28 15:55:00,303.95,304.07,303.63,303.85,76246.0,287.4756,287.5891,287.173,287.3811,76246.0
2021-06-29 09:30:00,306.22,307.85,305.19,306.01,32001.0,289.6226,291.1643,288.6484,289.424,32001.0
2021-06-29 09:35:00,306.29,306.97,305.25,305.82,7356.0,289.6888,290.3319,288.7052,289.2443,7356.0
2021-06-29 09:40:00,305.53,305.53,303.92,304.93,5971.0,288.97,288.97,287.4473,288.4025,5971.0
2021-06-29 09:45:00,304.94,305.4,303.97,304.53,14053.0,288.412,288.847,287.4946,288.0242,14053.0
2021-06-29 09:50:00,304.53,305.06,304.5,304.63,11856.0,288.0242,288.5255,287.9958,288.1188,11856.0
2021-06-29 09:55:00,304.85,304.86,304.33,304.33,2200.0,288.3269,288.3363,287.835,287.835,2200.0
2021-06-29 10:00:00,304.87,305.0,303.95,304.72,4304.0,288.3458,288.4687,287.4756,288.2039,4304.0
2021-06-29 10:05:00,304.64,304.83,304.23,304.6,2450.0,288.1282,288.3079,287.7405,288.0904,2450.0
2021-06-29 10:10:00,304.6,304.83,304.37,304.37,3352.0,288.0904,288.3079,287.8729,287.8729,3352.0
2021-06-29 10:15:00,304.34,304.74,304.15,304.74,3470.0,287.8445,288.2228,287.6648,288.2228,3470.0
2021-06-29 10:20:00,304.5,304.81,304.28,304.67,4074.0,287.9958,288.289,287.7878,288.1566,4074.0
2021-06-29 10:25:00,304.83,304.91,304.5,304.68,2939.0,288.3079,288.3836,287.9958,288.1661,2939.0
2021-06-29 10:30:00,304.91,305.09,304.52,304.52,13509.0,288.3836,288.5538,288.0147,288.0147,13509.0
2021-06-29 10:35:00,304.46,304.46,303.74,303.89,1946.0,287.958,287.958,287.277,287.4189,1946.0
2021-06-29 10:40:00,303.88,303.96,303.68,303.9,9156.0,287.4094,287.4851,287.2203,287.4283,9156.0
2021-06-29 10:45:00,303.65,303.68,303.42,303.68,2700.0,287.1919,287.2203,286.9744,287.2203,2700.0
2021-06-29 10:50:00,303.68,303.92,303.55,303.92,5501.0,287.2203,287.4473,287.0973,287.4473,5501.0
2021-06-29 10:55:00,303.87,304.13,303.77,303.8,36477.0,287.4,287.6459,287.3054,287.3338,36477.0
2021-06-29 11:00:00,304.01,304.38,303.8,304.3,9640.0,287.5324,287.8823,287.3338,287.8067,9640.0
2021-06-29 11:05:00,304.24,304.84,304.05,304.84,5397.0,287.7499,288.3174,287.5702,288.3174,5397.0
2021-06-29 11:10:00,304.72,304.79,304.54,304.69,3202.0,288.2039,288.2701,288.0337,288.1755,3202.0
2021-06-29 11:15:00,304.79,305.46,304.76,305.24,11372.0,288.2701,288.9038,288.2417,288.6957,11372.0
2021-06-29 11:20:00,305.22,305.36,304.74,304.74,5431.0,288.6768,288.8092,288.2228,288.2228,5431.0
2021-06-29 11:25:00,304.66,305.08,304.62,304.99,4694.0,288.1472,288.5444,288.1093,288.4593,4694.0
2021-06-29 11:30:00,304.89,305.05,304.58,304.58,4257.0,288.3647,288.516,288.0715,288.0715,4257.0
2021-06-29 11:35:00,304.5,304.68,304.41,304.45,7401.0,287.9958,288.1661,287.9107,287.9485,7401.0
2021-06-29 11:40:00,304.53,304.64,304.4,304.51,4832.0,288.0242,288.1282,287.9012,288.0053,4832.0
2021-06-29 11:45:00,304.57,304.79,304.09,304.17,5847.0,288.062,288.2701,287.608,287.6837,5847.0
2021-06-29 11:50:00,304.23,304.99,304.23,304.99,9958.0,287.7405,288.4593,287.7405,288.4593,9958.0
2021-06-29 11:55:00,305.05,305.33,304.98,304.98,5967.0,288.516,288.7808,288.4498,288.4498,5967.0
2021-06-29 12:00:00,304.96,305.24,304.75,305.06,3915.0,288.4309,288.6957,288.2323,288.5255,3915.0
2021-06-29 12:05:00,305.06,305.08,304.92,305.08,1950.0,288.5255,288.5444,288.3931,288.5444,1950.0
2021-06-29 12:10:00,305.16,305.33,305.0,305.21,3740.0,288.6201,288.7808,288.4687,288.6673,3740.0
2021-06-29 12:15:00,305.2,305.34,305.11,305.33,3642.0,288.6579,288.7903,288.5728,288.7808,3642.0
2021-06-29 12:20:00,305.3,305.55,305.27,305.34,3819.0,288.7525,288.9889,288.7241,288.7903,3819.0
2021-06-29 12:25:00,305.4,305.54,305.32,305.47,6587.0,288.847,288.9795,288.7714,288.9133,6587.0
2021-06-29 12:30:00,305.34,305.35,304.94,305.06,15762.0,288.7903,288.7998,288.412,288.5255,15762.0
2021-06-29 12:35:00,305.06,305.42,305.0,305.42,8800.0,288.5255,288.866,288.4687,288.866,8800.0
2021-06-29 12:40:00,305.43,305.44,304.94,304.94,5861.0,288.8754,288.8849,288.412,288.412,5861.0
2021-06-29 12:45:00,304.95,305.15,304.81,305.05,5655.0,288.4214,288.6106,288.289,288.516,5655.0
2021-06-29 12:50:00,305.0,305.0,304.58,304.61,5461.0,288.4687,288.4687,288.0715,288.0999,5461.0
2021-06-29 12:55:00,304.59,304.81,304.48,304.67,18203.0,288.0809,288.289,287.9769,288.1566,18203.0
2021-06-29 13:00:00,304.78,304.94,304.6,304.82,4839.0,288.2606,288.412,288.0904,288.2985,4839.0
2021-06-29 13:05:00,304.85,304.99,304.71,304.97,4918.0,288.3269,288.4593,288.1944,288.4404,4918.0
2021-06-29 13:10:00,305.05,305.1,304.82,304.95,5029.0,288.516,288.5633,288.2985,288.4214,5029.0
2021-06-29 13:15:00,305.02,305.1,304.94,305.09,2745.0,288.4876,288.5633,288.412,288.5538,2745.0
2021-06-29 13:20:00,305.12,305.14,304.95,305.05,4057.0,288.5822,288.6011,288.4214,288.516,4057.0
2021-06-29 13:25:00,304.96,305.26,304.94,305.04,3428.0,288.4309,288.7146,288.412,288.5066,3428.0
2021-06-29 13:30:00,305.11,305.33,305.01,305.01,4229.0,288.5728,288.7808,288.4782,288.4782,4229.0
2021-06-29 13:35:00,305.09,305.3,305.08,305.28,4251.0,288.5538,288.7525,288.5444,288.7335,4251.0
2021-06-29 13:40:00,305.37,305.52,305.29,305.52,3113.0,288.8187,288.9605,288.743,288.9605,3113.0
2021-06-29 13:45:00,305.45,305.6,305.43,305.58,4379.0,288.8943,289.0362,288.8754,289.0173,4379.0
2021-06-29 13:50:00,305.54,305.65,305.54,305.59,2879.0,288.9795,289.0835,288.9795,289.0267,2879.0
2021-06-29 13:55:00,305.67,305.83,305.59,305.81,4100.0,289.1024,289.2537,289.0267,289.2348,4100.0
2021-06-29 14:00:00,305.7,305.7,304.88,304.88,16876.0,289.1308,289.1308,288.3552,288.3552,16876.0
2021-06-29 14:05:00,304.91,305.15,304.73,305.15,5091.0,288.3836,288.6106,288.2134,288.6106,5091.0
2021-06-29 14:10:00,305.1,305.16,304.91,304.98,5730.0,288.5633,288.6201,288.3836,288.4498,5730.0
2021-06-29 14:15:00,305.01,305.16,304.72,304.79,2009.0,288.4782,288.6201,288.2039,288.2701,2009.0
2021-06-29 14:20:00,304.86,304.98,304.42,304.5,3036.0,288.3363,288.4498,287.9202,287.9958,3036.0
2021-06-29 14:25:00,304.41,304.41,303.96,304.12,1889.0,287.9107,287.9107,287.4851,287.6364,1889.0
2021-06-29 14:30:00,304.04,304.21,303.59,303.66,2266.0,287.5608,287.7215,287.1351,287.2014,2266.0
2021-06-29 14:35:00,303.56,303.69,303.42,303.42,2182.0,287.1068,287.2297,286.9744,286.9744,2182.0
2021-06-29 14:40:00,303.22,303.36,303.0,303.16,4617.0,286.7852,286.9176,286.5771,286.7285,4617.0
2021-06-29 14:45:00,303.17,303.2,302.82,302.86,2549.0,286.7379,286.7663,286.4069,286.4447,2549.0
2021-06-29 14:50:00,302.82,302.82,302.43,302.64,2542.0,286.4069,286.4069,286.038,286.2366,2542.0
2021-06-29 14:55:00,302.62,302.89,302.53,302.87,4890.0,286.2177,286.4731,286.1326,286.4542,4890.0
2021-06-29 15:00:00,302.72,303.11,302.69,302.87,4631.0,286.3123,286.6812,286.2839,286.4542,4631.0
2021-06-29 15:05:00,303.01,303.1,302.79,302.79,4948.0,286.5866,286.6717,286.3785,286.3785,4948.0
2021-06-29 15:10:00,302.96,303.66,302.96,303.58,4476.0,286.5393,287.2014,286.5393,287.1257,4476.0
2021-06-29 15:15:00,303.53,303.9,303.48,303.9,6092.0,287.0784,287.4283,287.0311,287.4283,6092.0
2021-06-29 15:20:00,303.84,303.88,303.67,303.86,6208.0,287.3716,287.4094,287.2108,287.3905,6208.0
2021-06-29 15:25:00,303.84,304.19,303.84,304.12,6817.0,287.3716,287.7026,287.3716,287.6364,6817.0
2021-06-29 15:30:00,304.06,304.06,303.72,303.84,6854.0,287.5797,287.5797,287.2581,287.3716,6854.0
2021-06-29 15:35:00,303.75,303.76,303.41,303.53,4737.0,287.2865,287.2959,286.9649,287.0784,4737.0
2021-06-29 15:40:00,303.46,303.53,303.22,303.27,6631.0,287.0122,287.0784,286.7852,286.8325,6631.0
2021-06-29 15:45:00,303.34,303.54,303.15,303.41,9044.0,286.8987,287.0879,286.719,286.9649,9044.0
2021-06-29 15:50:00,303.43,303.51,303.13,303.3,18455.0,286.9838,287.0595,286.7001,286.8609,18455.0
2021-06-29 15:55:00,303.3,303.46,302.49,302.64,50144.0,286.8609,287.0122,286.0948,286.2366,50144.0
2021-06-30 09:30:00,301.13,302.31,301.13,302.27,10011.0,284.8085,285.9245,284.8085,285.8867,10011.0
2021-06-30 09:35:00,302.47,303.35,302.47,303.35,2078.0,286.0759,286.9082,286.0759,286.9082,2078.0
2021-06-30 09:40:00,303.44,304.08,303.44,303.85,1706.0,286.9933,287.5986,286.9933,287.3811,1706.0
2021-06-30 09:45:00,303.67,303.81,302.59,303.23,8160.0,287.2108,287.3432,286.1893,286.7947,8160.0
2021-06-30 09:50:00,303.27,304.18,303.27,303.9,6417.0,286.8325,287.6932,286.8325,287.4283,6417.0
2021-06-30 09:55:00,304.28,305.23,303.98,305.23,10871.0,287.7878,288.6863,287.504,288.6863,10871.0
2021-06-30 10:00:00,305.23,305.55,305.0,305.2,4530.0,288.6863,288.9889,288.4687,288.6579,4530.0
2021-06-30 10:05:00,305.23,305.49,304.93,305.44,12928.0,288.6863,288.9322,288.4025,288.8849,12928.0
2021-06-30 10:10:00,305.75,306.0,305.59,305.62,2692.0,289.1781,289.4145,289.0267,289.0551,2692.0
2021-06-30 10:15:00,305.52,305.77,305.35,305.76,2377.0,288.9605,289.197,288.7998,289.1875,2377.0
2021-06-30 10:20:00,306.06,306.1,305.7,306.0,2210.0,289.4713,289.5091,289.1308,289.4145,2210.0
2021-06-30 10:25:00,306.03,306.09,305.48,305.72,1966.0,289.4429,289.4996,288.9227,289.1497,1966.0
2021-06-30 10:30:00,305.63,306.33,305.52,306.33,10906.0,289.0646,289.7266,288.9605,289.7266,10906.0
2021-06-30 10:35:00,306.21,306.35,306.0,306.35,5055.0,289.6131,289.7456,289.4145,289.7456,5055.0
2021-06-30 10:40:00,306.28,306.28,306.04,306.23,3798.0,289.6793,289.6793,289.4524,289.6321,3798.0
2021-06-30 10:45:00,306.23,306.46,306.09,306.36,4459.0,289.6321,289.8496,289.4996,289.755,4459.0
2021-06-30 10:50:00,306.25,306.25,305.3,305.41,22248.0,289.651,289.651,288.7525,288.8565,22248.0
2021-06-30 10:55:00,305.32,305.64,305.21,305.62,7187.0,288.7714,289.074,288.6673,289.0551,7187.0
2021-06-30 11:00:00,305.5,305.53,304.85,305.37,4137.0,288.9416,288.97,288.3269,288.8187,4137.0
2021-06-30 11:05:00,305.26,305.45,305.15,305.36,4825.0,288.7146,288.8943,288.6106,288.8092,4825.0
2021-06-30 11:10:00,305.36,305.36,305.24,305.25,2632.0,288.8092,288.8092,288.6957,288.7052,2632.0
2021-06-30 11:15:00,305.31,305.74,305.25,305.74,12869.0,288.7619,289.1686,288.7052,289.1686,12869.0
2021-06-30 11:20:00,305.85,305.86,305.51,305.51,6700.0,289.2727,289.2821,288.9511,288.9511,6700.0
2021-06-30 11:25:00,305.34,305.45,305.01,305.12,19104.0,288.7903,288.8943,288.4782,288.5822,19104.0
2021-06-30 11:30:00,305.07,305.31,305.02,305.21,3051.0,288.5349,288.7619,288.4876,288.6673,3051.0
2021-06-30 11:35:00,305.21,305.96,305.18,305.84,24734.0,288.6673,289.3767,288.639,289.2632,24734.0
2021-06-30 11:40:00,305.84,306.17,305.6,306.06,6041.0,289.2632,289.5753,289.0362,289.4713,6041.0
2021-06-30 11:45:00,306.13,306.13,305.79,305.79,25491.0,289.5375,289.5375,289.2159,289.2159,25491.0
2021-06-30 11:50:00,305.74,305.81,305.64,305.69,1600.0,289.1686,289.2348,289.074,289.1213,1600.0
2021-06-30 11:55:00,305.82,306.41,305.82,306.06,14593.0,289.2443,289.8023,289.2443,289.4713,14593.0
2021-06-30 12:00:00,306.0,306.27,305.9,306.04,10112.0,289.4145,289.6699,289.3199,289.4524,10112.0
2021-06-30 12:05:00,306.03,306.03,305.3,305.31,900.0,289.4429,289.4429,288.7525,288.7619,900.0
2021-06-30 12:10:00,305.36,305.78,305.36,305.44,2317.0,288.8092,289.2064,288.8092,288.8849,2317.0
2021-06-30 12:15:00,305.32,305.68,305.31,305.61,2565.0,288.7714,289.1119,288.7619,289.0457,2565.0
2021-06-30 12:20:00,305.64,306.02,305.64,306.02,877.0,289.074,289.4334,289.074,289.4334,877.0
2021-06-30 12:25:00,305.99,306.4,305.99,306.16,17883.0,289.4051,289.7928,289.4051,289.5659,17883.0
2021-06-30 12:30:00,306.0,306.43,306.0,306.42,5055.0,289.4145,289.8212,289.4145,289.8118,5055.0
2021-06-30 12:35:00,306.38,306.44,306.14,306.14,9007.0,289.7739,289.8307,289.5469,289.5469,9007.0
2021-06-30 12:40:00,306.13,306.25,306.0,306.1,3780.0,289.5375,289.651,289.4145,289.5091,3780.0
2021-06-30 12:45:00,306.07,306.4,306.04,306.24,13252.0,289.4807,289.7928,289.4524,289.6415,13252.0
2021-06-30 12:50:00,306.34,306.42,306.06,306.35,9841.0,289.7361,289.8118,289.4713,289.7456,9841.0
2021-06-30 12:55:00,306.49,306.55,306.35,306.5,2650.0,289.878,289.9347,289.7456,289.8874,2650.0
2021-06-30 13:00:00,306.43,306.59,306.31,306.59,8473.0,289.8212,289.9725,289.7077,289.9725,8473.0
2021-06-30 13:05:00,306.5,306.91,306.48,306.91,12246.0,289.8874,290.2752,289.8685,290.2752,12246.0
2021-06-30 13:10:00,306.86,306.86,306.45,306.51,6613.0,290.2279,290.2279,289.8401,289.8969,6613.0
2021-06-30 13:15:00,306.49,306.62,306.42,306.49,2100.0,289.878,290.0009,289.8118,289.878,2100.0
2021-06-30 13:20:00,306.46,306.58,306.37,306.58,1505.0,289.8496,289.9631,289.7645,289.9631,1505.0
2021-06-30 13:25:00,306.6,306.76,306.59,306.7,1000.0,289.982,290.1333,289.9725,290.0766,1000.0
2021-06-30 13:30:00,306.66,306.75,306.63,306.75,1328.0,290.0388,290.1239,290.0104,290.1239,1328.0
2021-06-30 13:35:00,306.71,306.95,306.7,306.95,4034.0,290.086,290.313,290.0766,290.313,4034.0
2021-06-30 13:40:00,306.91,307.53,306.72,307.32,8624.0,290.2752,290.8616,290.0955,290.663,8624.0
2021-06-30 13:45:00,307.38,307.45,306.33,306.33,10607.0,290.7197,290.7859,289.7266,289.7266,10607.0
2021-06-30 13:50:00,306.33,306.66,306.23,306.63,1847.0,289.7266,290.0388,289.6321,290.0104,1847.0
2021-06-30 13:55:00,306.57,306.74,306.5,306.74,1125.0,289.9536,290.1144,289.8874,290.1144,1125.0
2021-06-30 14:00:00,306.67,307.13,306.67,307.06,2352.0,290.0482,290.4833,290.0482,290.4171,2352.0
2021-06-30 14:05:00,307.08,307.08,306.96,307.03,2000.0,290.436,290.436,290.3225,290.3887,2000.0
2021-06-30 14:10:00,307.05,307.26,307.0,307.13,3774.0,290.4076,290.6062,290.3603,290.4833,3774.0
2021-06-30 14:15:00,307.11,307.35,307.05,307.21,2350.0,290.4644,290.6914,290.4076,290.5589,2350.0
2021-06-30 14:20:00,307.24,307.47,307.23,307.4,2928.0,290.5873,290.8048,290.5779,290.7386,2928.0
2021-06-30 14:25:00,307.43,307.49,307.27,307.27,4905.0,290.767,290.8238,290.6157,290.6157,4905.0
2021-06-30 14:30:00,307.26,307.33,307.17,307.32,2243.0,290.6062,290.6724,290.5211,290.663,2243.0
2021-06-30 14:35:00,307.37,307.49,307.19,307.36,4976.0,290.7103,290.8238,290.54,290.7008,4976.0
2021-06-30 14:40:00,307.38,307.44,307.19,307.19,6465.0,290.7197,290.7765,290.54,290.54,6465.0
2021-06-30 14:45:00,307.38,307.47,307.37,307.43,6493.0,290.7197,290.8048,290.7103,290.767,6493.0
2021-06-30 14:50:00,307.39,307.39,306.99,307.11,3163.0,290.7292,290.7292,290.3509,290.4644,3163.0
2021-06-30 14:55:00,307.24,307.51,307.24,307.3,4171.0,290.5873,290.8427,290.5873,290.6441,4171.0
2021-06-30 15:00:00,307.42,307.42,307.23,307.39,2637.0,290.7576,290.7576,290.5779,290.7292,2637.0
2021-06-30 15:05:00,307.35,307.42,307.25,307.36,3670.0,290.6914,290.7576,290.5968,290.7008,3670.0
2021-06-30 15:10:00,307.38,307.51,307.3,307.45,3133.0,290.7197,290.8427,290.6441,290.7859,3133.0
2021-06-30 15:15:00,307.45,307.67,307.34,307.34,29413.0,290.7859,290.994,290.6819,290.6819,29413.0
2021-06-30 15:20:00,307.4,307.62,307.4,307.58,4628.0,290.7386,290.9467,290.7386,290.9089,4628.0
2021-06-30 15:25:00,307.52,307.55,307.31,307.31,8718.0,290.8521,290.8805,290.6535,290.6535,8718.0
2021-06-30 15:30:00,307.34,307.35,307.02,307.21,10475.0,290.6819,290.6914,290.3792,290.5589,10475.0
2021-06-30 15:35:00,307.33,307.65,307.3,307.35,11269.0,290.6724,290.9751,290.6441,290.6914,11269.0
2021-06-30 15:40:00,307.35,307.43,307.08,307.13,11172.0,290.6914,290.767,290.436,290.4833,11172.0
2021-06-30 15:45:00,307.13,307.38,307.13,307.35,10351.0,290.4833,290.7197,290.4833,290.6914,10351.0
2021-06-30 15:50:00,307.24,307.51,307.0,307.39,20473.0,290.5873,290.8427,290.3603,290.7292,20473.0
2021-06-30 15:55:00,307.42,307.62,307.1,307.1,60521.0,290.7576,290.9467,290.4549,290.4549,60521.0
2021-07-01 09:30:00,309.78,310.0,307.93,308.4,12461.0,292.9896,293.1977,291.2399,291.6844,12461.0
2021-07-01 09:35:00,308.4,308.4,307.03,307.89,3189.0,291.6844,291.6844,290.3887,291.2021,3189.0
2021-07-01 09:40:00,307.62,307.89,307.38,307.55,5000.0,290.9467,291.2021,290.7197,290.8805,5000.0
2021-07-01 09:45:00,307.32,307.55,306.97,307.17,4468.0,290.663,290.8805,290.3319,290.5211,4468.0
2021-07-01 09:50:00,307.07,307.34,306.5,307.34,6258.0,290.4265,290.6819,289.8874,290.6819,6258.0
2021-07-01 09:55:00,307.71,307.83,306.53,306.53,10848.0,291.0318,291.1453,289.9158,289.9158,10848.0
2021-07-01 10:00:00,306.42,306.6,306.0,306.29,27370.0,289.8118,289.982,289.4145,289.6888,27370.0
2021-07-01 10:05:00,306.36,307.42,306.35,307.29,20115.0,289.755,290.7576,289.7456,290.6346,20115.0
2021-07-01 10:10:00,307.37,307.39,306.73,307.39,2200.0,290.7103,290.7292,290.105,290.7292,2200.0
2021-07-01 10:15:00,307.46,307.46,306.59,307.26,10365.0,290.7954,290.7954,289.9725,290.6062,10365.0
2021-07-01 10:20:00,307.21,307.4,307.02,307.04,2169.0,290.5589,290.7386,290.3792,290.3982,2169.0
2021-07-01 10:25:00,306.91,307.31,306.7,306.92,2838.0,290.2752,290.6535,290.0766,290.2847,2838.0
2021-07-01 10:30:00,307.02,307.23,306.99,307.07,2000.0,290.3792,290.5779,290.3509,290.4265,2000.0
2021-07-01 10:35:00,306.87,307.2,306.49,306.92,5262.0,290.2374,290.5495,289.878,290.2847,5262.0
2021-07-01 10:40:00,306.82,307.17,306.79,306.99,4319.0,290.1901,290.5211,290.1617,290.3509,4319.0
2021-07-01 10:45:00,307.34,307.44,307.15,307.21,2254.0,290.6819,290.7765,290.5022,290.5589,2254.0
2021-07-01 10:50:00,307.4,307.82,307.4,307.51,3798.0,290.7386,291.1359,290.7386,290.8427,3798.0
2021-07-01 10:55:00,307.51,307.77,307.2,307.2,3813.0,290.8427,291.0886,290.5495,290.5495,3813.0
2021-07-01 11:00:00,307.23,307.95,307.17,307.95,5609.0,290.5779,291.2588,290.5211,291.2588,5609.0
2021-07-01 11:05:00,308.0,308.22,307.84,307.86,6847.0,291.3061,291.5142,291.1548,291.1737,6847.0
2021-07-01 11:10:00,307.82,307.82,307.39,307.5,2581.0,291.1359,291.1359,290.7292,290.8332,2581.0
2021-07-01 11:15:00,307.64,307.9,307.52,307.61,5396.0,290.9656,291.2115,290.8521,290.9373,5396.0
2021-07-01 11:20:00,307.5,307.77,307.48,307.59,3301.0,290.8332,291.0886,290.8143,290.9183,3301.0
2021-07-01 11:25:00,307.38,307.81,307.3,307.81,4352.0,290.7197,291.1264,290.6441,291.1264,4352.0
2021-07-01 11:30:00,307.96,307.96,307.66,307.68,1652.0,291.2683,291.2683,290.9846,291.0035,1652.0
2021-07-01 11:35:00,307.82,308.14,307.79,308.03,2765.0,291.1359,291.4385,291.1075,291.3345,2765.0
2021-07-01 11:40:00,308.05,308.05,307.55,307.61,6029.0,291.3534,291.3534,290.8805,290.9373,6029.0
2021-07-01 11:45:00,307.5,307.51,307.08,307.28,6232.0,290.8332,290.8427,290.436,290.6251,6232.0
2021-07-01 11:50:00,307.45,307.51,307.14,307.15,4000.0,290.7859,290.8427,290.4927,290.5022,4000.0
2021-07-01 11:55:00,307.14,307.14,306.7,306.71,3685.0,290.4927,290.4927,290.0766,290.086,3685.0
2021-07-01 12:00:00,306.79,307.29,306.69,307.29,5027.0,290.1617,290.6346,290.0671,290.6346,5027.0
2021-07-01 12:05:00,307.29,307.29,306.9,307.18,5213.0,290.6346,290.6346,290.2657,290.5306,5213.0
2021-07-01 12:10:00,307.22,307.3,306.85,306.85,10499.0,290.5684,290.6441,290.2185,290.2185,10499.0
2021-07-01 12:15:00,306.84,307.15,306.84,307.15,2780.0,290.209,290.5022,290.209,290.5022,2780.0
2021-07-01 12:20:00,307.13,307.16,306.88,307.1,10069.0,290.4833,290.5117,290.2468,290.4549,10069.0
2021-07-01 12:25:00,307.1,307.14,306.96,307.06,5626.0,290.4549,290.4927,290.3225,290.4171,5626.0
2021-07-01 12:30:00,307.06,307.22,307.0,307.14,13841.0,290.4171,290.5684,290.3603,290.4927,13841.0
2021-07-01 12:35:00,307.13,307.21,307.01,307.03,27145.0,290.4833,290.5589,290.3698,290.3887,27145.0
2021-07-01 12:40:00,307.03,307.19,307.0,307.06,26470.0,290.3887,290.54,290.3603,290.4171,26470.0
2021-07-01 12:45:00,307.06,307.15,306.88,307.1,21514.0,290.4171,290.5022,290.2468,290.4549,21514.0
2021-07-01 12:50:00,307.07,307.22,306.92,306.97,34826.0,290.4265,290.5684,290.2847,290.3319,34826.0
2021-07-01 12:55:00,307.01,307.07,306.71,306.9,5413.0,290.3698,290.4265,290.086,290.2657,5413.0
2021-07-01 13:00:00,306.92,307.1,306.91,307.06,7377.0,290.2847,290.4549,290.2752,290.4171,7377.0
2021-07-01 13:05:00,307.11,307.8,307.08,307.72,7311.0,290.4644,291.117,290.436,291.0413,7311.0
2021-07-01 13:10:00,307.86,307.93,307.74,307.77,40629.0,291.1737,291.2399,291.0602,291.0886,40629.0
2021-07-01 13:15:00,307.77,308.16,307.7,307.85,2771.0,291.0886,291.4575,291.0224,291.1643,2771.0
2021-07-01 13:20:00,307.89,307.89,307.7,307.77,600.0,291.2021,291.2021,291.0224,291.0886,600.0
2021-07-01 13:25:00,307.9,307.9,307.73,307.75,1700.0,291.2115,291.2115,291.0508,291.0697,1700.0
2021-07-01 13:30:00,307.85,307.91,307.63,307.73,3500.0,291.1643,291.221,290.9562,291.0508,3500.0
2021-07-01 13:35:00,307.66,307.86,307.59,307.86,2713.0,290.9846,291.1737,290.9183,291.1737,2713.0
2021-07-01 13:40:00,307.8,307.8,307.47,307.62,2909.0,291.117,291.117,290.8048,290.9467,2909.0
2021-07-01 13:45:00,307.57,307.72,307.57,307.72,1380.0,290.8994,291.0413,290.8994,291.0413,1380.0
2021-07-01 13:50:00,307.59,307.59,307.39,307.56,2613.0,290.9183,290.9183,290.7292,290.89,2613.0
2021-07-01 13:55:00,307.68,307.69,307.4,307.4,2645.0,291.0035,291.0129,290.7386,290.7386,2645.0
2021-07-01 14:00:00,307.35,307.37,307.14,307.2,2669.0,290.6914,290.7103,290.4927,290.5495,2669.0
2021-07-01 14:05:00,307.17,307.17,306.8,306.8,22456.0,290.5211,290.5211,290.1712,290.1712,22456.0
2021-07-01 14:10:00,306.91,307.05,306.84,307.05,665.0,290.2752,290.4076,290.209,290.4076,665.0
2021-07-01 14:15:00,306.98,307.04,306.84,306.97,1885.0,290.3414,290.3982,290.209,290.3319,1885.0
2021-07-01 14:20:00,306.99,306.99,306.6,306.81,2457.0,290.3509,290.3509,289.982,290.1806,2457.0
2021-07-01 14:25:00,306.99,307.04,306.94,307.04,639.0,290.3509,290.3982,290.3036,290.3982,639.0
2021-07-01 14:30:00,307.07,307.09,306.8,307.05,1438.0,290.4265,290.4454,290.1712,290.4076,1438.0
2021-07-01 14:35:00,307.15,307.17,306.96,306.99,2705.0,290.5022,290.5211,290.3225,290.3509,2705.0
2021-07-01 14:40:00,307.01,307.06,306.85,306.91,1500.0,290.3698,290.4171,290.2185,290.2752,1500.0
2021-07-01 14:45:00,306.92,307.06,306.92,307.06,1200.0,290.2847,290.4171,290.2847,290.4171,1200.0
2021-07-01 14:50:00,307.06,307.11,306.98,307.03,2570.0,290.4171,290.4644,290.3414,290.3887,2570.0
2021-07-01 14:55:00,307.07,307.23,306.97,307.2,2873.0,290.4265,290.5779,290.3319,290.5495,2873.0
2021-07-01 15:00:00,307.25,307.47,307.17,307.47,2210.0,290.5968,290.8048,290.5211,290.8048,2210.0
2021-07-01 15:05:00,307.45,307.56,307.33,307.47,3505.0,290.7859,290.89,290.6724,290.8048,3505.0
2021-07-01 15:10:00,307.49,307.91,307.49,307.9,2989.0,290.8238,291.221,290.8238,291.2115,2989.0
2021-07-01 15:15:00,307.86,308.06,307.76,307.95,2949.0,291.1737,291.3629,291.0791,291.2588,2949.0
2021-07-01 15:20:00,307.9,307.91,307.81,307.87,1741.0,291.2115,291.221,291.1264,291.1832,1741.0
2021-07-01 15:25:00,307.88,307.95,307.77,307.94,3063.0,291.1926,291.2588,291.0886,291.2494,3063.0
2021-07-01 15:30:00,307.94,308.14,307.74,307.74,4548.0,291.2494,291.4385,291.0602,291.0602,4548.0
2021-07-01 15:35:00,307.63,307.85,307.45,307.48,4895.0,290.9562,291.1643,290.7859,290.8143,4895.0
2021-07-01 15:40:00,307.49,307.65,307.34,307.51,3533.0,290.8238,290.9751,290.6819,290.8427,3533.0
2021-07-01 15:45:00,307.42,307.52,307.28,307.3,8992.0,290.7576,290.8521,290.6251,290.6441,8992.0
2021-07-01 15:50:00,307.42,307.42,306.96,307.04,19730.0,290.7576,290.7576,290.3225,290.3982,19730.0
2021-07-01 15:55:00,307.05,307.68,306.84,307.03,102002.0,290.4076,291.0035,290.209,290.3887,102002.0
2021-07-02 09:30:00,307.46,308.77,306.38,306.38,6776.0,290.7954,292.0344,289.7739,289.7739,6776.0
2021-07-02 09:35:00,306.36,307.45,305.88,307.25,16699.0,289.755,290.7859,289.301,290.5968,16699.0
2021-07-02 09:40:00,307.14,308.18,307.14,308.18,3483.0,290.4927,291.4764,290.4927,291.4764,3483.0
2021-07-02 09:45:00,307.96,308.57,307.9,308.32,6875.0,291.2683,291.8452,291.2115,291.6088,6875.0
2021-07-02 09:50:00,308.38,308.97,308.04,308.39,3013.0,291.6655,292.2235,291.344,291.675,3013.0
2021-07-02 09:55:00,308.5,308.56,308.28,308.42,2441.0,291.779,291.8358,291.5709,291.7034,2441.0
2021-07-02 10:00:00,308.42,309.1,308.22,308.99,6239.0,291.7034,292.3465,291.5142,292.2425,6239.0
2021-07-02 10:05:00,308.99,308.99,308.51,308.71,2206.0,292.2425,292.2425,291.7885,291.9776,2206.0
2021-07-02 10:10:00,308.55,308.55,308.34,308.41,1567.0,291.8263,291.8263,291.6277,291.6939,1567.0
2021-07-02 10:15:00,308.59,309.38,308.59,309.01,4335.0,291.8641,292.6113,291.8641,292.2614,4335.0
2021-07-02 10:20:00,308.93,309.33,308.67,309.28,2203.0,292.1857,292.564,291.9398,292.5167,2203.0
2021-07-02 10:25:00,309.48,309.59,309.4,309.58,2938.0,292.7059,292.8099,292.6302,292.8005,2938.0
2021-07-02 10:30:00,309.63,309.75,308.98,308.98,51938.0,292.8478,292.9613,292.233,292.233,51938.0
2021-07-02 10:35:00,309.03,309.17,308.85,309.02,1363.0,292.2803,292.4127,292.1101,292.2708,1363.0
2021-07-02 10:40:00,309.13,309.53,309.12,309.26,2644.0,292.3749,292.7532,292.3654,292.4978,2644.0
2021-07-02 10:45:00,309.25,309.37,308.83,308.83,20254.0,292.4884,292.6019,292.0911,292.0911,20254.0
2021-07-02 10:50:00,308.68,309.1,308.57,308.97,10660.0,291.9493,292.3465,291.8452,292.2235,10660.0
2021-07-02 10:55:00,309.0,309.07,308.6,308.92,4918.0,292.2519,292.3181,291.8736,292.1763,4918.0
2021-07-02 11:00:00,308.99,309.0,308.61,308.62,1600.0,292.2425,292.2519,291.8831,291.8925,1600.0
2021-07-02 11:05:00,308.7,309.08,308.7,309.07,1172.0,291.9682,292.3276,291.9682,292.3181,1172.0
2021-07-02 11:10:00,309.06,309.07,308.95,309.0,3868.0,292.3087,292.3181,292.2046,292.2519,3868.0
2021-07-02 11:15:00,308.96,309.13,308.96,309.08,3385.0,292.2141,292.3749,292.2141,292.3276,3385.0
2021-07-02 11:20:00,309.03,309.06,308.92,308.93,7740.0,292.2803,292.3087,292.1763,292.1857,7740.0
2021-07-02 11:25:00,308.93,309.12,308.91,309.03,7070.0,292.1857,292.3654,292.1668,292.2803,7070.0
2021-07-02 11:30:00,309.02,309.07,308.79,308.88,12301.0,292.2708,292.3181,292.0533,292.1384,12301.0
2021-07-02 11:35:00,308.87,308.87,308.04,308.04,5257.0,292.129,292.129,291.344,291.344,5257.0
2021-07-02 11:40:00,308.09,308.7,307.98,308.61,19118.0,291.3912,291.9682,291.2872,291.8831,19118.0
2021-07-02 11:45:00,308.65,308.66,308.46,308.51,2505.0,291.9209,291.9304,291.7412,291.7885,2505.0
2021-07-02 11:50:00,308.43,308.52,308.39,308.39,2400.0,291.7128,291.7979,291.675,291.675,2400.0
2021-07-02 11:55:00,308.33,308.64,308.33,308.64,920.0,291.6182,291.9114,291.6182,291.9114,920.0
2021-07-02 12:00:00,308.58,308.76,308.49,308.63,2005.0,291.8547,292.0249,291.7696,291.902,2005.0
2021-07-02 12:05:00,308.72,308.88,308.62,308.77,2114.0,291.9871,292.1384,291.8925,292.0344,2114.0
2021-07-02 12:10:00,308.77,308.78,308.62,308.62,2600.0,292.0344,292.0438,291.8925,291.8925,2600.0
2021-07-02 12:15:00,308.34,308.59,308.34,308.52,1100.0,291.6277,291.8641,291.6277,291.7979,1100.0
2021-07-02 12:20:00,308.52,308.52,308.29,308.29,1607.0,291.7979,291.7979,291.5804,291.5804,1607.0
2021-07-02 12:25:00,308.15,308.44,308.11,308.44,2099.0,291.448,291.7223,291.4102,291.7223,2099.0
2021-07-02 12:30:00,308.46,308.5,308.11,308.26,5291.0,291.7412,291.779,291.4102,291.552,5291.0
2021-07-02 12:35:00,308.23,308.43,308.23,308.43,1335.0,291.5237,291.7128,291.5237,291.7128,1335.0
2021-07-02 12:40:00,308.5,308.92,308.5,308.92,1039.0,291.779,292.1763,291.779,292.1763,1039.0
2021-07-02 12:45:00,308.94,308.97,308.84,308.96,2211.0,292.1952,292.2235,292.1006,292.2141,2211.0
2021-07-02 12:50:00,308.85,309.07,308.85,308.97,3012.0,292.1101,292.3181,292.1101,292.2235,3012.0
2021-07-02 12:55:00,308.85,308.9,308.55,308.68,3482.0,292.1101,292.1573,291.8263,291.9493,3482.0
2021-07-02 13:00:00,308.74,309.0,308.72,308.86,1000.0,292.006,292.2519,291.9871,292.1195,1000.0
2021-07-02 13:05:00,308.93,309.11,308.89,308.95,5249.0,292.1857,292.356,292.1479,292.2046,5249.0
2021-07-02 13:10:00,308.92,309.03,308.87,309.01,1514.0,292.1763,292.2803,292.129,292.2614,1514.0
2021-07-02 13:15:00,309.03,309.08,308.92,308.96,4127.0,292.2803,292.3276,292.1763,292.2141,4127.0
2021-07-02 13:20:00,308.91,309.03,308.85,308.88,7938.0,292.1668,292.2803,292.1101,292.1384,7938.0
2021-07-02 13:25:00,308.8,309.0,308.8,308.94,2206.0,292.0628,292.2519,292.0628,292.1952,2206.0
2021-07-02 13:30:00,309.02,309.04,308.69,308.78,2752.0,292.2708,292.2898,291.9587,292.0438,2752.0
2021-07-02 13:35:00,308.65,308.9,308.65,308.75,12168.0,291.9209,292.1573,291.9209,292.0155,12168.0
2021-07-02 13:40:00,308.69,308.9,308.69,308.84,1376.0,291.9587,292.1573,291.9587,292.1006,1376.0
2021-07-02 13:45:00,308.83,308.85,308.66,308.69,517.0,292.0911,292.1101,291.9304,291.9587,517.0
2021-07-02 13:50:00,308.72,308.74,308.55,308.55,1082.0,291.9871,292.006,291.8263,291.8263,1082.0
2021-07-02 13:55:00,308.51,308.63,308.51,308.63,900.0,291.7885,291.902,291.7885,291.902,900.0
2021-07-02 14:00:00,308.62,308.85,308.61,308.8,1201.0,291.8925,292.1101,291.8831,292.0628,1201.0
2021-07-02 14:05:00,308.91,309.03,308.86,308.92,3067.0,292.1668,292.2803,292.1195,292.1763,3067.0
2021-07-02 14:10:00,309.0,309.03,308.88,308.94,2192.0,292.2519,292.2803,292.1384,292.1952,2192.0
2021-07-02 14:15:00,308.9,308.92,308.75,308.75,2115.0,292.1573,292.1763,292.0155,292.0155,2115.0
2021-07-02 14:20:00,308.76,308.99,308.76,308.88,1681.0,292.0249,292.2425,292.0249,292.1384,1681.0
2021-07-02 14:25:00,308.74,308.81,308.68,308.8,1128.0,292.006,292.0722,291.9493,292.0628,1128.0
2021-07-02 14:30:00,308.87,308.87,308.6,308.6,1900.0,292.129,292.129,291.8736,291.8736,1900.0
2021-07-02 14:35:00,308.69,308.73,308.58,308.73,531.0,291.9587,291.9966,291.8547,291.9966,531.0
2021-07-02 14:40:00,308.81,308.81,308.54,308.62,1900.0,292.0722,292.0722,291.8169,291.8925,1900.0
2021-07-02 14:45:00,308.53,308.55,308.52,308.54,800.0,291.8074,291.8263,291.7979,291.8169,800.0
2021-07-02 14:50:00,308.64,308.74,308.59,308.65,2721.0,291.9114,292.006,291.8641,291.9209,2721.0
2021-07-02 14:55:00,308.7,308.7,308.4,308.43,11700.0,291.9682,291.9682,291.6844,291.7128,11700.0
2021-07-02 15:00:00,308.43,308.68,308.43,308.68,1492.0,291.7128,291.9493,291.7128,291.9493,1492.0
2021-07-02 15:05:00,308.65,308.87,308.64,308.87,5080.0,291.9209,292.129,291.9114,292.129,5080.0
2021-07-02 15:10:00,308.89,308.89,308.75,308.77,1925.0,292.1479,292.1479,292.0155,292.0344,1925.0
2021-07-02 15:15:00,308.84,308.85,308.77,308.81,1838.0,292.1006,292.1101,292.0344,292.0722,1838.0
2021-07-02 15:20:00,308.77,308.85,308.7,308.7,4304.0,292.0344,292.1101,291.9682,291.9682,4304.0
2021-07-02 15:25:00,308.65,308.73,308.58,308.72,2632.0,291.9209,291.9966,291.8547,291.9871,2632.0
2021-07-02 15:30:00,308.65,308.77,308.63,308.7,2772.0,291.9209,292.0344,291.902,291.9682,2772.0
2021-07-02 15:35:00,308.67,308.91,308.64,308.91,5085.0,291.9398,292.1668,291.9114,292.1668,5085.0
2021-07-02 15:40:00,308.83,308.93,308.61,308.65,6569.0,292.0911,292.1857,291.8831,291.9209,6569.0
2021-07-02 15:45:00,308.72,308.83,308.66,308.66,8819.0,291.9871,292.0911,291.9304,291.9304,8819.0
2021-07-02 15:50:00,308.57,308.84,308.34,308.46,15981.0,291.8452,292.1006,291.6277,291.7412,15981.0
2021-07-02 15:55:00,308.41,308.47,307.94,308.28,56717.0,291.6939,291.7506,291.2494,291.5709,56717.0
2021-07-06 09:30:00,306.82,307.4,305.89,306.03,7614.0,290.1901,290.7386,289.3105,289.4429,7614.0
2021-07-06 09:35:00,305.46,306.51,305.46,306.15,4555.0,288.9038,289.8969,288.9038,289.5564,4555.0
2021-07-06 09:40:00,306.26,306.31,305.25,305.25,2200.0,289.6604,289.7077,288.7052,288.7052,2200.0
2021-07-06 09:45:00,305.66,306.9,305.47,306.73,13678.0,289.093,290.2657,288.9133,290.105,13678.0
2021-07-06 09:50:00,306.71,306.73,305.73,305.73,15585.0,290.086,290.105,289.1592,289.1592,15585.0
2021-07-06 09:55:00,305.43,305.59,305.28,305.34,4132.0,288.8754,289.0267,288.7335,288.7903,4132.0
2021-07-06 10:00:00,305.29,305.4,303.64,303.8,9059.0,288.743,288.847,287.1824,287.3338,9059.0
2021-07-06 10:05:00,303.77,303.88,302.8,302.88,9636.0,287.3054,287.4094,286.388,286.4636,9636.0
2021-07-06 10:10:00,302.81,303.3,302.51,302.92,16713.0,286.3974,286.8609,286.1137,286.5015,16713.0
2021-07-06 10:15:00,302.85,303.26,302.44,303.12,22108.0,286.4353,286.823,286.0475,286.6906,22108.0
2021-07-06 10:20:00,302.95,303.15,302.52,303.11,8607.0,286.5298,286.719,286.1231,286.6812,8607.0
2021-07-06 10:25:00,303.17,303.54,302.95,303.54,7973.0,286.7379,287.0879,286.5298,287.0879,7973.0
2021-07-06 10:30:00,303.31,303.4,302.49,302.6,79833.0,286.8703,286.9554,286.0948,286.1988,79833.0
2021-07-06 10:35:00,302.91,303.31,302.66,303.31,4331.0,286.492,286.8703,286.2556,286.8703,4331.0
2021-07-06 10:40:00,303.31,303.37,302.62,303.01,6637.0,286.8703,286.9271,286.2177,286.5866,6637.0
2021-07-06 10:45:00,303.0,303.03,302.33,302.78,11039.0,286.5771,286.6055,285.9434,286.3691,11039.0
2021-07-06 10:50:00,302.68,302.7,302.26,302.5,5003.0,286.2745,286.2934,285.8772,286.1042,5003.0
2021-07-06 10:55:00,302.31,302.31,302.06,302.28,1000.0,285.9245,285.9245,285.6881,285.8962,1000.0
2021-07-06 11:00:00,302.21,302.35,301.74,301.75,4817.0,285.8299,285.9624,285.3854,285.3949,4817.0
2021-07-06 11:05:00,301.62,302.22,301.53,302.12,5593.0,285.2719,285.8394,285.1868,285.7448,5593.0
2021-07-06 11:10:00,302.11,302.76,301.92,302.59,5560.0,285.7354,286.3501,285.5557,286.1893,5560.0
2021-07-06 11:15:00,302.59,303.04,302.36,302.83,10756.0,286.1893,286.615,285.9718,286.4163,10756.0
2021-07-06 11:20:00,302.83,302.98,302.22,302.22,12900.0,286.4163,286.5582,285.8394,285.8394,12900.0
2021-07-06 11:25:00,302.26,302.88,301.85,302.65,11110.0,285.8772,286.4636,285.4895,286.2461,11110.0
2021-07-06 11:30:00,302.88,302.88,302.56,302.7,3788.0,286.4636,286.4636,286.161,286.2934,3788.0
2021-07-06 11:35:00,302.71,303.56,302.7,303.52,3708.0,286.3028,287.1068,286.2934,287.0689,3708.0
2021-07-06 11:40:00,303.67,304.19,303.67,303.68,19866.0,287.2108,287.7026,287.2108,287.2203,19866.0
2021-07-06 11:45:00,303.81,303.96,303.32,303.96,3489.0,287.3432,287.4851,286.8798,287.4851,3489.0
2021-07-06 11:50:00,303.89,303.89,303.21,303.5,5501.0,287.4189,287.4189,286.7757,287.05,5501.0
2021-07-06 11:55:00,303.25,303.35,303.12,303.33,3139.0,286.8136,286.9082,286.6906,286.8892,3139.0
2021-07-06 12:00:00,303.3,303.3,302.86,302.86,2418.0,286.8609,286.8609,286.4447,286.4447,2418.0
2021-07-06 12:05:00,302.86,303.54,302.86,303.54,6920.0,286.4447,287.0879,286.4447,287.0879,6920.0
2021-07-06 12:10:00,303.42,304.11,303.41,303.86,9417.0,286.9744,287.627,286.9649,287.3905,9417.0
2021-07-06 12:15:00,303.92,304.7,303.92,304.7,8891.0,287.4473,288.185,287.4473,288.185,8891.0
2021-07-06 12:20:00,304.74,304.74,304.5,304.59,5386.0,288.2228,288.2228,287.9958,288.0809,5386.0
2021-07-06 12:25:00,304.53,304.69,304.23,304.69,5670.0,288.0242,288.1755,287.7405,288.1755,5670.0
2021-07-06 12:30:00,304.63,304.69,303.56,303.63,22051.0,288.1188,288.1755,287.1068,287.173,22051.0
2021-07-06 12:35:00,303.55,304.05,303.49,303.93,6119.0,287.0973,287.5702,287.0406,287.4567,6119.0
2021-07-06 12:40:00,303.8,303.85,303.17,303.25,3665.0,287.3338,287.3811,286.7379,286.8136,3665.0
2021-07-06 12:45:00,303.13,303.25,302.84,303.2,2500.0,286.7001,286.8136,286.4258,286.7663,2500.0
2021-07-06 12:50:00,303.19,303.25,302.73,303.04,6581.0,286.7568,286.8136,286.3218,286.615,6581.0
2021-07-06 12:55:00,303.04,303.37,302.87,303.37,2513.0,286.615,286.9271,286.4542,286.9271,2513.0
2021-07-06 13:00:00,303.3,303.52,303.27,303.43,26221.0,286.8609,287.0689,286.8325,286.9838,26221.0
2021-07-06 13:05:00,303.43,303.43,302.77,302.99,3741.0,286.9838,286.9838,286.3596,286.5677,3741.0
2021-07-06 13:10:00,303.08,303.08,302.72,302.86,1302.0,286.6528,286.6528,286.3123,286.4447,1302.0
2021-07-06 13:15:00,303.12,303.13,302.96,302.99,2450.0,286.6906,286.7001,286.5393,286.5677,2450.0
2021-07-06 13:20:00,302.9,303.07,302.83,302.92,3537.0,286.4825,286.6433,286.4163,286.5015,3537.0
2021-07-06 13:25:00,302.98,303.2,302.46,302.59,2956.0,286.5582,286.7663,286.0664,286.1893,2956.0
2021-07-06 13:30:00,302.7,302.86,302.42,302.74,2557.0,286.2934,286.4447,286.0286,286.3312,2557.0
2021-07-06 13:35:00,302.67,302.94,302.55,302.84,2380.0,286.265,286.5204,286.1515,286.4258,2380.0
2021-07-06 13:40:00,302.92,302.92,302.71,302.91,2512.0,286.5015,286.5015,286.3028,286.492,2512.0
2021-07-06 13:45:00,302.81,303.05,302.7,302.85,5552.0,286.3974,286.6244,286.2934,286.4353,5552.0
2021-07-06 13:50:00,302.86,303.27,302.86,303.26,2300.0,286.4447,286.8325,286.4447,286.823,2300.0
2021-07-06 13:55:00,303.49,303.59,303.35,303.57,4439.0,287.0406,287.1351,286.9082,287.1162,4439.0
2021-07-06 14:00:00,303.38,303.63,303.38,303.58,2140.0,286.9365,287.173,286.9365,287.1257,2140.0
2021-07-06 14:05:00,303.42,303.53,303.42,303.48,1400.0,286.9744,287.0784,286.9744,287.0311,1400.0
2021-07-06 14:10:00,303.37,303.42,303.12,303.12,2858.0,286.9271,286.9744,286.6906,286.6906,2858.0
2021-07-06 14:15:00,303.13,303.57,303.13,303.56,2491.0,286.7001,287.1162,286.7001,287.1068,2491.0
2021-07-06 14:20:00,303.59,303.68,303.39,303.39,2066.0,287.1351,287.2203,286.946,286.946,2066.0
2021-07-06 14:25:00,303.53,303.67,303.42,303.65,2311.0,287.0784,287.2108,286.9744,287.1919,2311.0
2021-07-06 14:30:00,303.57,303.8,303.53,303.67,2325.0,287.1162,287.3338,287.0784,287.2108,2325.0
2021-07-06 14:35:00,303.7,303.86,303.67,303.7,2611.0,287.2392,287.3905,287.2108,287.2392,2611.0
2021-07-06 14:40:00,303.73,303.73,303.57,303.67,2600.0,287.2676,287.2676,287.1162,287.2108,2600.0
2021-07-06 14:45:00,303.6,303.89,303.57,303.81,3225.0,287.1446,287.4189,287.1162,287.3432,3225.0
2021-07-06 14:50:00,303.81,303.9,303.73,303.9,1100.0,287.3432,287.4283,287.2676,287.4283,1100.0
2021-07-06 14:55:00,303.97,304.28,303.97,304.2,6427.0,287.4946,287.7878,287.4946,287.7121,6427.0
2021-07-06 15:00:00,304.17,304.69,304.17,304.68,6880.0,287.6837,288.1755,287.6837,288.1661,6880.0
2021-07-06 15:05:00,304.74,305.13,304.58,305.11,5495.0,288.2228,288.5917,288.0715,288.5728,5495.0
2021-07-06 15:10:00,305.13,305.15,304.96,304.98,3444.0,288.5917,288.6106,288.4309,288.4498,3444.0
2021-07-06 15:15:00,304.9,304.95,304.52,304.54,6139.0,288.3741,288.4214,288.0147,288.0337,6139.0
2021-07-06 15:20:00,304.56,304.56,304.33,304.4,4950.0,288.0526,288.0526,287.835,287.9012,4950.0
2021-07-06 15:25:00,304.42,304.65,304.32,304.43,3384.0,287.9202,288.1377,287.8256,287.9296,3384.0
2021-07-06 15:30:00,304.47,304.47,304.04,304.16,3397.0,287.9675,287.9675,287.5608,287.6743,3397.0
2021-07-06 15:35:00,304.19,304.54,304.1,304.48,2747.0,287.7026,288.0337,287.6175,287.9769,2747.0
2021-07-06 15:40:00,304.45,304.47,304.15,304.15,5046.0,287.9485,287.9675,287.6648,287.6648,5046.0
2021-07-06 15:45:00,304.26,304.72,304.26,304.72,11249.0,287.7688,288.2039,287.7688,288.2039,11249.0
2021-07-06 15:50:00,305.16,305.16,304.14,304.17,10495.0,288.6201,288.6201,287.6553,287.6837,10495.0
2021-07-06 15:55:00,304.22,304.27,303.88,303.91,30371.0,287.731,287.7783,287.4094,287.4378,30371.0
2021-07-07 09:30:00,303.29,305.85,303.29,305.56,5657.0,286.8514,289.2727,286.8514,288.9984,5657.0
2021-07-07 09:35:00,305.69,307.28,305.69,306.41,62932.0,289.1213,290.6251,289.1213,289.8023,62932.0
2021-07-07 09:40:00,307.09,307.12,305.23,305.68,12288.0,290.4454,290.4738,288.6863,289.1119,12288.0
2021-07-07 09:45:00,305.64,306.49,305.64,305.93,4531.0,289.074,289.878,289.074,289.3483,4531.0
2021-07-07 09:50:00,306.0,306.22,305.67,305.89,2508.0,289.4145,289.6226,289.1024,289.3105,2508.0
2021-07-07 09:55:00,305.91,306.33,305.61,306.33,2398.0,289.3294,289.7266,289.0457,289.7266,2398.0
2021-07-07 10:00:00,306.12,306.25,305.57,305.57,4082.0,289.528,289.651,289.0078,289.0078,4082.0
2021-07-07 10:05:00,305.6,306.0,305.6,305.95,2476.0,289.0362,289.4145,289.0362,289.3672,2476.0
2021-07-07 10:10:00,305.79,306.38,305.75,306.01,3232.0,289.2159,289.7739,289.1781,289.424,3232.0
2021-07-07 10:15:00,306.01,306.28,305.59,305.89,3388.0,289.424,289.6793,289.0267,289.3105,3388.0
2021-07-07 10:20:00,305.84,305.97,305.42,305.67,1700.0,289.2632,289.3862,288.866,289.1024,1700.0
2021-07-07 10:25:00,305.69,305.7,304.75,304.86,5403.0,289.1213,289.1308,288.2323,288.3363,5403.0
2021-07-07 10:30:00,304.69,304.85,304.2,304.24,2899.0,288.1755,288.3269,287.7121,287.7499,2899.0
2021-07-07 10:35:00,304.26,304.91,304.26,304.74,2690.0,287.7688,288.3836,287.7688,288.2228,2690.0
2021-07-07 10:40:00,304.54,305.08,304.5,304.61,2731.0,288.0337,288.5444,287.9958,288.0999,2731.0
2021-07-07 10:45:00,304.64,305.35,304.35,305.24,3087.0,288.1282,288.7998,287.854,288.6957,3087.0
2021-07-07 10:50:00,305.07,305.38,304.95,305.38,3687.0,288.5349,288.8281,288.4214,288.8281,3687.0
2021-07-07 10:55:00,305.36,305.5,305.13,305.21,2585.0,288.8092,288.9416,288.5917,288.6673,2585.0
2021-07-07 11:00:00,305.29,306.37,305.17,306.37,5038.0,288.743,289.7645,288.6295,289.7645,5038.0
2021-07-07 11:05:00,306.34,307.09,306.33,306.85,4400.0,289.7361,290.4454,289.7266,290.2185,4400.0
2021-07-07 11:10:00,307.04,307.96,307.04,307.8,6165.0,290.3982,291.2683,290.3982,291.117,6165.0
2021-07-07 11:15:00,307.91,308.69,307.86,308.69,3699.0,291.221,291.9587,291.1737,291.9587,3699.0
2021-07-07 11:20:00,308.59,309.91,308.53,309.75,11922.0,291.8641,293.1126,291.8074,292.9613,11922.0
2021-07-07 11:25:00,309.85,310.21,309.52,310.05,12694.0,293.0559,293.3963,292.7437,293.245,12694.0
2021-07-07 11:30:00,310.3,310.61,309.78,309.92,6000.0,293.4815,293.7747,292.9896,293.1221,6000.0
2021-07-07 11:35:00,309.86,310.62,309.86,309.93,3995.0,293.0653,293.7841,293.0653,293.1315,3995.0
2021-07-07 11:40:00,310.0,310.25,309.59,309.65,4372.0,293.1977,293.4342,292.8099,292.8667,4372.0
2021-07-07 11:45:00,309.65,309.68,308.83,308.91,1897.0,292.8667,292.8951,292.0911,292.1668,1897.0
2021-07-07 11:50:00,309.08,309.25,308.69,308.69,1200.0,292.3276,292.4884,291.9587,291.9587,1200.0
2021-07-07 11:55:00,308.59,309.09,308.23,309.09,2166.0,291.8641,292.337,291.5237,292.337,2166.0
2021-07-07 12:00:00,309.32,309.32,308.99,309.28,1604.0,292.5546,292.5546,292.2425,292.5167,1604.0
2021-07-07 12:05:00,309.09,309.59,309.08,309.54,1496.0,292.337,292.8099,292.3276,292.7627,1496.0
2021-07-07 12:10:00,309.48,309.88,309.18,309.88,1545.0,292.7059,293.0842,292.4222,293.0842,1545.0
2021-07-07 12:15:00,309.74,309.74,309.33,309.57,2539.0,292.9518,292.9518,292.564,292.791,2539.0
2021-07-07 12:20:00,309.68,309.87,309.28,309.45,1203.0,292.8951,293.0748,292.5167,292.6775,1203.0
2021-07-07 12:25:00,309.58,309.75,309.41,309.48,1901.0,292.8005,292.9613,292.6397,292.7059,1901.0
2021-07-07 12:30:00,309.5,309.86,309.5,309.86,1600.0,292.7248,293.0653,292.7248,293.0653,1600.0
2021-07-07 12:35:00,309.84,310.01,309.7,309.86,1750.0,293.0464,293.2072,292.914,293.0653,1750.0
2021-07-07 12:40:00,309.78,310.03,308.99,309.0,15300.0,292.9896,293.2261,292.2425,292.2519,15300.0
2021-07-07 12:45:00,308.85,308.94,308.55,308.94,3296.0,292.1101,292.1952,291.8263,292.1952,3296.0
2021-07-07 12:50:00,309.1,309.44,309.03,309.44,2377.0,292.3465,292.6681,292.2803,292.6681,2377.0
2021-07-07 12:55:00,309.34,309.46,309.1,309.25,2070.0,292.5735,292.687,292.3465,292.4884,2070.0
2021-07-07 13:00:00,309.28,309.59,309.23,309.31,7314.0,292.5167,292.8099,292.4695,292.5451,7314.0
2021-07-07 13:05:00,309.35,309.37,309.12,309.33,2093.0,292.583,292.6019,292.3654,292.564,2093.0
2021-07-07 13:10:00,309.14,309.72,309.14,309.72,3256.0,292.3843,292.9329,292.3843,292.9329,3256.0
2021-07-07 13:15:00,309.43,309.56,309.21,309.28,3400.0,292.6586,292.7816,292.4505,292.5167,3400.0
2021-07-07 13:20:00,309.28,309.28,308.66,308.86,3133.0,292.5167,292.5167,291.9304,292.1195,3133.0
2021-07-07 13:25:00,308.88,309.09,308.74,308.93,4085.0,292.1384,292.337,292.006,292.1857,4085.0
2021-07-07 13:30:00,308.85,308.98,308.75,308.98,1755.0,292.1101,292.233,292.0155,292.233,1755.0
2021-07-07 13:35:00,308.88,309.28,308.87,308.96,2733.0,292.1384,292.5167,292.129,292.2141,2733.0
2021-07-07 13:40:00,308.92,309.09,308.87,309.05,2305.0,292.1763,292.337,292.129,292.2992,2305.0
2021-07-07 13:45:00,309.12,309.12,308.82,308.96,4094.0,292.3654,292.3654,292.0817,292.2141,4094.0
2021-07-07 13:50:00,309.22,309.22,308.91,309.05,4077.0,292.46,292.46,292.1668,292.2992,4077.0
2021-07-07 13:55:00,308.99,309.26,308.63,308.63,2000.0,292.2425,292.4978,291.902,291.902,2000.0
2021-07-07 14:00:00,308.83,309.4,308.82,309.4,3574.0,292.0911,292.6302,292.0817,292.6302,3574.0
2021-07-07 14:05:00,309.31,309.31,308.86,309.11,4401.0,292.5451,292.5451,292.1195,292.356,4401.0
2021-07-07 14:10:00,309.35,309.5,308.97,309.09,4983.0,292.583,292.7248,292.2235,292.337,4983.0
2021-07-07 14:15:00,308.78,309.09,308.65,309.09,2200.0,292.0438,292.337,291.9209,292.337,2200.0
2021-07-07 14:20:00,308.97,308.97,308.68,308.85,2145.0,292.2235,292.2235,291.9493,292.1101,2145.0
2021-07-07 14:25:00,308.72,308.89,308.56,308.66,3751.0,291.9871,292.1479,291.8358,291.9304,3751.0
2021-07-07 14:30:00,308.6,308.76,308.5,308.75,4593.0,291.8736,292.0249,291.779,292.0155,4593.0
2021-07-07 14:35:00,308.75,308.93,308.32,308.32,2770.0,292.0155,292.1857,291.6088,291.6088,2770.0
2021-07-07 14:40:00,308.42,308.62,308.22,308.62,2619.0,291.7034,291.8925,291.5142,291.8925,2619.0
2021-07-07 14:45:00,308.53,308.92,308.44,308.69,5858.0,291.8074,292.1763,291.7223,291.9587,5858.0
2021-07-07 14:50:00,308.87,308.87,308.29,308.3,2408.0,292.129,292.129,291.5804,291.5899,2408.0
2021-07-07 14:55:00,308.31,308.78,308.31,308.45,4677.0,291.5993,292.0438,291.5993,291.7317,4677.0
2021-07-07 15:00:00,308.49,308.74,308.45,308.67,6402.0,291.7696,292.006,291.7317,291.9398,6402.0
2021-07-07 15:05:00,308.63,308.74,308.54,308.69,6615.0,291.902,292.006,291.8169,291.9587,6615.0
2021-07-07 15:10:00,308.69,308.94,308.64,308.94,10253.0,291.9587,292.1952,291.9114,292.1952,10253.0
2021-07-07 15:15:00,308.94,308.99,308.47,308.6,11829.0,292.1952,292.2425,291.7506,291.8736,11829.0
2021-07-07 15:20:00,308.61,308.73,308.39,308.66,5231.0,291.8831,291.9966,291.675,291.9304,5231.0
2021-07-07 15:25:00,308.62,308.67,308.31,308.4,9008.0,291.8925,291.9398,291.5993,291.6844,9008.0
2021-07-07 15:30:00,308.4,308.59,308.21,308.59,14914.0,291.6844,291.8641,291.5047,291.8641,14914.0
2021-07-07 15:35:00,308.67,308.67,307.91,308.28,32228.0,291.9398,291.9398,291.221,291.5709,32228.0
2021-07-07 15:40:00,308.28,308.38,308.01,308.13,37490.0,291.5709,291.6655,291.3156,291.4291,37490.0
2021-07-07 15:45:00,308.13,308.26,308.0,308.14,31298.0,291.4291,291.552,291.3061,291.4385,31298.0
2021-07-07 15:50:00,308.12,309.0,308.12,308.98,29561.0,291.4196,292.2519,291.4196,292.233,29561.0
2021-07-07 15:55:00,308.88,309.08,308.1,308.31,63304.0,292.1384,292.3276,291.4007,291.5993,63304.0
2021-07-08 09:30:00,303.34,305.32,302.36,304.34,34444.0,286.8987,288.7714,285.9718,287.8445,34444.0
2021-07-08 09:35:00,304.33,304.48,301.77,302.74,21052.0,287.835,287.9769,285.4138,286.3312,21052.0
2021-07-08 09:40:00,302.31,302.77,301.78,302.77,26535.0,285.9245,286.3596,285.4233,286.3596,26535.0
2021-07-08 09:45:00,302.46,303.22,301.2,302.84,5948.0,286.0664,286.7852,284.8747,286.4258,5948.0
2021-07-08 09:50:00,303.39,303.39,302.36,302.67,4058.0,286.946,286.946,285.9718,286.265,4058.0
2021-07-08 09:55:00,303.35,303.95,302.51,302.51,6353.0,286.9082,287.4756,286.1137,286.1137,6353.0
2021-07-08 10:00:00,302.79,302.79,301.44,302.38,7089.0,286.3785,286.3785,285.1017,285.9907,7089.0
2021-07-08 10:05:00,301.87,303.16,301.6,302.88,5088.0,285.5084,286.7285,285.253,286.4636,5088.0
2021-07-08 10:10:00,302.41,302.94,302.25,302.61,5179.0,286.0191,286.5204,285.8678,286.2083,5179.0
2021-07-08 10:15:00,302.65,302.65,301.84,302.18,6415.0,286.2461,286.2461,285.48,285.8016,6415.0
2021-07-08 10:20:00,301.82,302.0,301.49,301.91,3404.0,285.4611,285.6313,285.149,285.5462,3404.0
2021-07-08 10:25:00,302.04,303.0,301.39,303.0,5411.0,285.6692,286.5771,285.0544,286.5771,5411.0
2021-07-08 10:30:00,303.05,303.47,302.72,302.76,5915.0,286.6244,287.0217,286.3123,286.3501,5915.0
2021-07-08 10:35:00,303.03,304.08,303.03,304.08,43944.0,286.6055,287.5986,286.6055,287.5986,43944.0
2021-07-08 10:40:00,304.14,305.41,303.64,305.41,3238.0,287.6553,288.8565,287.1824,288.8565,3238.0
2021-07-08 10:45:00,305.01,305.02,304.55,304.94,3500.0,288.4782,288.4876,288.0431,288.412,3500.0
2021-07-08 10:50:00,304.94,305.79,304.71,305.75,4158.0,288.412,289.2159,288.1944,289.1781,4158.0
2021-07-08 10:55:00,305.62,305.62,304.68,304.73,4502.0,289.0551,289.0551,288.1661,288.2134,4502.0
2021-07-08 11:00:00,304.81,305.87,304.81,305.73,7325.0,288.289,289.2916,288.289,289.1592,7325.0
2021-07-08 11:05:00,305.96,306.59,305.64,306.59,6145.0,289.3767,289.9725,289.074,289.9725,6145.0
2021-07-08 11:10:00,306.77,306.81,306.52,306.72,3928.0,290.1428,290.1806,289.9063,290.0955,3928.0
2021-07-08 11:15:00,306.63,307.3,306.63,307.3,3500.0,290.0104,290.6441,290.0104,290.6441,3500.0
2021-07-08 11:20:00,307.4,307.79,307.39,307.76,1700.0,290.7386,291.1075,290.7292,291.0791,1700.0
2021-07-08 11:25:00,307.63,308.12,307.51,308.06,3630.0,290.9562,291.4196,290.8427,291.3629,3630.0
2021-07-08 11:30:00,308.17,308.32,307.65,308.26,2931.0,291.4669,291.6088,290.9751,291.552,2931.0
2021-07-08 11:35:00,308.42,308.75,308.22,308.75,2468.0,291.7034,292.0155,291.5142,292.0155,2468.0
2021-07-08 11:40:00,308.73,309.34,308.73,308.86,5000.0,291.9966,292.5735,291.9966,292.1195,5000.0
2021-07-08 11:45:00,308.82,309.5,308.82,309.27,2000.0,292.0817,292.7248,292.0817,292.5073,2000.0
2021-07-08 11:50:00,309.09,309.4,309.08,309.16,1320.0,292.337,292.6302,292.3276,292.4032,1320.0
2021-07-08 11:55:00,309.29,309.87,309.02,309.56,6681.0,292.5262,293.0748,292.2708,292.7816,6681.0
2021-07-08 12:00:00,309.8,310.39,309.56,310.39,17388.0,293.0086,293.5666,292.7816,293.5666,17388.0
2021-07-08 12:05:00,310.4,311.28,310.39,311.21,14512.0,293.576,294.4083,293.5666,294.3421,14512.0
2021-07-08 12:10:00,311.25,311.42,310.61,310.78,32887.0,294.38,294.5408,293.7747,293.9354,32887.0
2021-07-08 12:15:00,310.74,310.98,310.28,310.4,52110.0,293.8976,294.1246,293.4625,293.576,52110.0
2021-07-08 12:20:00,310.43,310.57,309.98,310.32,51346.0,293.6044,293.7368,293.1788,293.5004,51346.0
2021-07-08 12:25:00,310.32,310.96,310.32,310.72,12404.0,293.5004,294.1057,293.5004,293.8787,12404.0
2021-07-08 12:30:00,310.72,310.86,310.24,310.31,12410.0,293.8787,294.0111,293.4247,293.4909,12410.0
2021-07-08 12:35:00,310.35,310.91,310.2,310.88,12766.0,293.5288,294.0584,293.3869,294.03,12766.0
2021-07-08 12:40:00,310.88,311.46,310.82,311.41,5978.0,294.03,294.5786,293.9733,294.5313,5978.0
2021-07-08 12:45:00,311.48,311.78,310.97,311.03,27856.0,294.5975,294.8812,294.1151,294.1719,27856.0
2021-07-08 12:50:00,310.95,311.15,310.5,310.5,38162.0,294.0962,294.2854,293.6706,293.6706,38162.0
2021-07-08 12:55:00,310.51,311.32,310.36,311.09,29342.0,293.6801,294.4462,293.5382,294.2286,29342.0
2021-07-08 13:00:00,310.99,311.07,310.15,310.15,6704.0,294.1341,294.2097,293.3396,293.3396,6704.0
2021-07-08 13:05:00,310.08,310.18,309.53,309.53,4100.0,293.2734,293.368,292.7532,292.7532,4100.0
2021-07-08 13:10:00,309.63,309.63,309.1,309.1,1600.0,292.8478,292.8478,292.3465,292.3465,1600.0
2021-07-08 13:15:00,309.27,309.75,309.16,309.62,2789.0,292.5073,292.9613,292.4032,292.8383,2789.0
2021-07-08 13:20:00,309.62,309.62,308.49,308.49,6577.0,292.8383,292.8383,291.7696,291.7696,6577.0
2021-07-08 13:25:00,308.47,308.94,308.29,308.94,4055.0,291.7506,292.1952,291.5804,292.1952,4055.0
2021-07-08 13:30:00,309.04,309.04,308.46,308.49,2049.0,292.2898,292.2898,291.7412,291.7696,2049.0
2021-07-08 13:35:00,308.59,308.59,308.03,308.21,5244.0,291.8641,291.8641,291.3345,291.5047,5244.0
2021-07-08 13:40:00,308.21,308.42,308.08,308.23,1655.0,291.5047,291.7034,291.3818,291.5237,1655.0
2021-07-08 13:45:00,308.19,308.2,307.55,307.56,2328.0,291.4858,291.4953,290.8805,290.89,2328.0
2021-07-08 13:50:00,307.58,307.79,307.47,307.59,8700.0,290.9089,291.1075,290.8048,290.9183,8700.0
2021-07-08 13:55:00,307.49,307.49,306.74,306.74,6003.0,290.8238,290.8238,290.1144,290.1144,6003.0
2021-07-08 14:00:00,306.87,306.87,306.33,306.59,3581.0,290.2374,290.2374,289.7266,289.9725,3581.0
2021-07-08 14:05:00,306.58,306.82,306.54,306.82,1800.0,289.9631,290.1901,289.9253,290.1901,1800.0
2021-07-08 14:10:00,306.93,307.48,306.85,307.48,4847.0,290.2941,290.8143,290.2185,290.8143,4847.0
2021-07-08 14:15:00,307.58,307.65,306.81,306.81,3680.0,290.9089,290.9751,290.1806,290.1806,3680.0
2021-07-08 14:20:00,306.97,307.12,306.81,306.85,2873.0,290.3319,290.4738,290.1806,290.2185,2873.0
2021-07-08 14:25:00,306.82,306.89,306.56,306.56,2869.0,290.1901,290.2563,289.9442,289.9442,2869.0
2021-07-08 14:30:00,306.56,306.93,306.45,306.79,2038.0,289.9442,290.2941,289.8401,290.1617,2038.0
2021-07-08 14:35:00,306.95,307.0,306.77,306.99,1360.0,290.313,290.3603,290.1428,290.3509,1360.0
2021-07-08 14:40:00,306.95,307.03,306.69,306.69,2402.0,290.313,290.3887,290.0671,290.0671,2402.0
2021-07-08 14:45:00,306.66,306.97,306.39,306.39,2005.0,290.0388,290.3319,289.7834,289.7834,2005.0
2021-07-08 14:50:00,306.84,306.84,306.37,306.51,1900.0,290.209,290.209,289.7645,289.8969,1900.0
2021-07-08 14:55:00,306.45,307.02,306.45,306.74,2486.0,289.8401,290.3792,289.8401,290.1144,2486.0
2021-07-08 15:00:00,306.73,306.89,306.63,306.74,2400.0,290.105,290.2563,290.0104,290.1144,2400.0
2021-07-08 15:05:00,306.74,306.93,306.4,306.51,3659.0,290.1144,290.2941,289.7928,289.8969,3659.0
2021-07-08 15:10:00,306.47,306.56,306.25,306.25,3352.0,289.8591,289.9442,289.651,289.651,3352.0
2021-07-08 15:15:00,306.31,306.43,306.1,306.38,2926.0,289.7077,289.8212,289.5091,289.7739,2926.0
2021-07-08 15:20:00,306.53,306.86,306.35,306.85,3966.0,289.9158,290.2279,289.7456,290.2185,3966.0
2021-07-08 15:25:00,306.79,306.81,306.52,306.54,3400.0,290.1617,290.1806,289.9063,289.9253,3400.0
2021-07-08 15:30:00,306.69,307.29,306.59,307.02,5569.0,290.0671,290.6346,289.9725,290.3792,5569.0
2021-07-08 15:35:00,307.05,307.24,306.78,306.8,14896.0,290.4076,290.5873,290.1522,290.1712,14896.0
2021-07-08 15:40:00,306.88,306.88,306.01,306.25,7666.0,290.2468,290.2468,289.424,289.651,7666.0
2021-07-08 15:45:00,306.3,306.32,305.69,305.82,7260.0,289.6983,289.7172,289.1213,289.2443,7260.0
2021-07-08 15:50:00,305.89,306.74,305.61,306.7,20544.0,289.3105,290.1144,289.0457,290.0766,20544.0
2021-07-08 15:55:00,306.64,307.3,306.64,307.3,43236.0,290.0198,290.6441,290.0198,290.6441,43236.0
2021-07-09 09:30:00,311.35,312.0,310.73,310.92,9839.0,294.4745,295.0893,293.8882,294.0679,9839.0
2021-07-09 09:35:00,310.36,311.33,310.35,310.85,6700.0,293.5382,294.4556,293.5288,294.0017,6700.0
2021-07-09 09:40:00,311.19,312.15,310.65,312.06,6090.0,294.3232,295.2312,293.8125,295.1461,6090.0
2021-07-09 09:45:00,312.09,312.35,311.43,311.63,4140.0,295.1744,295.4203,294.5502,294.7394,4140.0
2021-07-09 09:50:00,312.05,312.43,311.92,312.15,2059.0,295.1366,295.496,295.0137,295.2312,2059.0
2021-07-09 09:55:00,312.22,313.33,312.22,312.6,4082.0,295.2974,296.3472,295.2974,295.6568,4082.0
2021-07-09 10:00:00,312.59,313.33,312.57,312.84,4345.0,295.6473,296.3472,295.6284,295.8838,4345.0
2021-07-09 10:05:00,312.91,313.21,312.76,312.76,2104.0,295.95,296.2337,295.8081,295.8081,2104.0
2021-07-09 10:10:00,312.72,313.21,312.48,313.02,3640.0,295.7703,296.2337,295.5433,296.054,3640.0
2021-07-09 10:15:00,313.29,313.61,312.84,312.99,6162.0,296.3094,296.6121,295.8838,296.0257,6162.0
2021-07-09 10:20:00,313.14,313.32,312.99,313.13,1606.0,296.1675,296.3378,296.0257,296.1581,1606.0
2021-07-09 10:25:00,312.96,312.96,312.52,312.85,1213.0,295.9973,295.9973,295.5811,295.8932,1213.0
2021-07-09 10:30:00,313.03,313.16,312.16,312.16,2901.0,296.0635,296.1864,295.2406,295.2406,2901.0
2021-07-09 10:35:00,312.39,313.24,312.38,313.06,2975.0,295.4582,296.2621,295.4487,296.0919,2975.0
2021-07-09 10:40:00,313.08,313.12,312.65,312.83,1649.0,296.1108,296.1486,295.7041,295.8743,1649.0
2021-07-09 10:45:00,313.0,313.12,312.79,312.91,1931.0,296.0351,296.1486,295.8365,295.95,1931.0
2021-07-09 10:50:00,312.92,312.92,311.8,312.09,3099.0,295.9595,295.9595,294.9002,295.1744,3099.0
2021-07-09 10:55:00,311.88,311.89,311.33,311.37,1988.0,294.9758,294.9853,294.4556,294.4935,1988.0
2021-07-09 11:00:00,311.39,312.15,311.39,312.15,1340.0,294.5124,295.2312,294.5124,295.2312,1340.0
2021-07-09 11:05:00,312.0,312.23,311.95,311.96,1100.0,295.0893,295.3069,295.042,295.0515,1100.0
2021-07-09 11:10:00,311.88,312.05,311.66,311.97,2038.0,294.9758,295.1366,294.7677,295.0609,2038.0
2021-07-09 11:15:00,312.0,312.18,311.92,312.18,2179.0,295.0893,295.2596,295.0137,295.2596,2179.0
2021-07-09 11:20:00,312.18,312.63,312.18,312.18,2897.0,295.2596,295.6852,295.2596,295.2596,2897.0
2021-07-09 11:25:00,312.18,312.57,312.17,312.33,2626.0,295.2596,295.6284,295.2501,295.4014,2626.0
2021-07-09 11:30:00,312.51,312.74,312.38,312.74,4377.0,295.5717,295.7892,295.4487,295.7892,4377.0
2021-07-09 11:35:00,312.62,313.24,312.58,312.98,36720.0,295.6757,296.2621,295.6379,296.0162,36720.0
2021-07-09 11:40:00,313.03,313.23,312.81,313.16,4010.0,296.0635,296.2527,295.8554,296.1864,4010.0
2021-07-09 11:45:00,313.19,313.19,312.68,312.79,7836.0,296.2148,296.2148,295.7325,295.8365,7836.0
2021-07-09 11:50:00,312.86,312.93,312.69,312.93,2281.0,295.9027,295.9689,295.7419,295.9689,2281.0
2021-07-09 11:55:00,312.91,313.17,312.68,312.68,2537.0,295.95,296.1959,295.7325,295.7325,2537.0
2021-07-09 12:00:00,312.51,312.73,312.27,312.28,24916.0,295.5717,295.7798,295.3447,295.3541,24916.0
2021-07-09 12:05:00,312.27,312.47,312.2,312.45,2822.0,295.3447,295.5338,295.2785,295.5149,2822.0
2021-07-09 12:10:00,312.42,312.42,311.99,312.08,3522.0,295.4866,295.4866,295.0799,295.165,3522.0
2021-07-09 12:15:00,311.93,312.05,311.8,311.9,2134.0,295.0231,295.1366,294.9002,294.9947,2134.0
2021-07-09 12:20:00,311.65,312.0,311.65,311.91,1032.0,294.7583,295.0893,294.7583,295.0042,1032.0
2021-07-09 12:25:00,311.68,311.74,311.26,311.32,2156.0,294.7867,294.8434,294.3894,294.4462,2156.0
2021-07-09 12:30:00,311.22,311.55,311.22,311.51,1818.0,294.3516,294.6637,294.3516,294.6259,1818.0
2021-07-09 12:35:00,311.61,311.92,311.61,311.92,2454.0,294.7205,295.0137,294.7205,295.0137,2454.0
2021-07-09 12:40:00,312.16,312.36,312.09,312.34,1034.0,295.2406,295.4298,295.1744,295.4109,1034.0
2021-07-09 12:45:00,312.35,312.5,312.17,312.44,2232.0,295.4203,295.5622,295.2501,295.5055,2232.0
2021-07-09 12:50:00,312.32,312.53,312.26,312.46,1022.0,295.392,295.5906,295.3352,295.5244,1022.0
2021-07-09 12:55:00,312.39,312.4,311.97,312.01,2394.0,295.4582,295.4676,295.0609,295.0988,2394.0
2021-07-09 13:00:00,312.09,312.17,311.93,312.08,2196.0,295.1744,295.2501,295.0231,295.165,2196.0
2021-07-09 13:05:00,312.15,312.24,311.94,311.96,1207.0,295.2312,295.3163,295.0326,295.0515,1207.0
2021-07-09 13:10:00,312.05,312.22,312.05,312.22,1145.0,295.1366,295.2974,295.1366,295.2974,1145.0
2021-07-09 13:15:00,312.17,312.45,312.17,312.26,843.0,295.2501,295.5149,295.2501,295.3352,843.0
2021-07-09 13:20:00,312.23,312.45,312.2,312.45,2021.0,295.3069,295.5149,295.2785,295.5149,2021.0
2021-07-09 13:25:00,312.42,312.43,312.29,312.29,1100.0,295.4866,295.496,295.3636,295.3636,1100.0
2021-07-09 13:30:00,312.35,312.39,312.24,312.24,1006.0,295.4203,295.4582,295.3163,295.3163,1006.0
2021-07-09 13:35:00,312.12,312.37,312.11,312.31,2101.0,295.2028,295.4393,295.1934,295.3825,2101.0
2021-07-09 13:40:00,312.37,312.54,312.37,312.49,1611.0,295.4393,295.6001,295.4393,295.5528,1611.0
2021-07-09 13:45:00,312.5,312.65,312.5,312.58,1107.0,295.5622,295.7041,295.5622,295.6379,1107.0
2021-07-09 13:50:00,312.69,312.84,312.61,312.77,2018.0,295.7419,295.8838,295.6663,295.8176,2018.0
2021-07-09 13:55:00,312.73,312.78,312.62,312.68,1230.0,295.7798,295.827,295.6757,295.7325,1230.0
2021-07-09 14:00:00,312.67,312.74,312.51,312.51,1000.0,295.723,295.7892,295.5717,295.5717,1000.0
2021-07-09 14:05:00,312.61,312.61,312.22,312.22,2386.0,295.6663,295.6663,295.2974,295.2974,2386.0
2021-07-09 14:10:00,312.34,312.41,312.24,312.35,1812.0,295.4109,295.4771,295.3163,295.4203,1812.0
2021-07-09 14:15:00,312.38,312.48,312.31,312.35,3547.0,295.4487,295.5433,295.3825,295.4203,3547.0
2021-07-09 14:20:00,312.31,312.44,312.22,312.26,4861.0,295.3825,295.5055,295.2974,295.3352,4861.0
2021-07-09 14:25:00,312.28,312.38,312.21,312.26,5005.0,295.3541,295.4487,295.2879,295.3352,5005.0
2021-07-09 14:30:00,312.23,312.3,312.09,312.09,2237.0,295.3069,295.3731,295.1744,295.1744,2237.0
2021-07-09 14:35:00,312.13,312.46,312.13,312.46,1629.0,295.2123,295.5244,295.2123,295.5244,1629.0
2021-07-09 14:40:00,312.3,312.48,312.3,312.41,1747.0,295.3731,295.5433,295.3731,295.4771,1747.0
2021-07-09 14:45:00,312.41,312.53,312.28,312.53,1921.0,295.4771,295.5906,295.3541,295.5906,1921.0
2021-07-09 14:50:00,312.45,312.62,312.38,312.42,1900.0,295.5149,295.6757,295.4487,295.4866,1900.0
2021-07-09 14:55:00,312.41,312.57,312.4,312.51,6184.0,295.4771,295.6284,295.4676,295.5717,6184.0
2021-07-09 15:00:00,312.47,312.58,312.31,312.31,2619.0,295.5338,295.6379,295.3825,295.3825,2619.0
2021-07-09 15:05:00,312.16,312.32,312.08,312.26,2683.0,295.2406,295.392,295.165,295.3352,2683.0
2021-07-09 15:10:00,312.27,312.45,312.22,312.4,3486.0,295.3447,295.5149,295.2974,295.4676,3486.0
2021-07-09 15:15:00,312.27,312.49,312.27,312.45,6177.0,295.3447,295.5528,295.3447,295.5149,6177.0
2021-07-09 15:20:00,312.42,312.42,311.86,311.9,3379.0,295.4866,295.4866,294.9569,294.9947,3379.0
2021-07-09 15:25:00,311.92,312.12,311.92,311.99,1880.0,295.0137,295.2028,295.0137,295.0799,1880.0
2021-07-09 15:30:00,311.98,312.43,311.98,312.38,3603.0,295.0704,295.496,295.0704,295.4487,3603.0
2021-07-09 15:35:00,312.46,312.51,312.18,312.24,4398.0,295.5244,295.5717,295.2596,295.3163,4398.0
2021-07-09 15:40:00,312.3,312.48,311.85,311.85,4530.0,295.3731,295.5433,294.9474,294.9474,4530.0
2021-07-09 15:45:00,311.83,312.0,311.73,312.0,5976.0,294.9285,295.0893,294.834,295.0893,5976.0
2021-07-09 15:50:00,312.0,312.52,312.0,312.06,17692.0,295.0893,295.5811,295.0893,295.1461,17692.0
2021-07-09 15:55:00,312.09,312.12,311.49,311.67,32996.0,295.1744,295.2028,294.607,294.7772,32996.0
2021-07-12 09:30:00,309.0,310.66,308.65,309.29,50073.0,292.2519,293.8219,291.9209,292.5262,50073.0
2021-07-12 09:35:00,309.29,310.54,309.28,309.6,20425.0,292.5262,293.7085,292.5167,292.8194,20425.0
2021-07-12 09:40:00,309.9,309.96,308.7,309.96,8512.0,293.1031,293.1599,291.9682,293.1599,8512.0
2021-07-12 09:45:00,309.85,310.2,309.38,309.98,15481.0,293.0559,293.3869,292.6113,293.1788,15481.0
2021-07-12 09:50:00,310.18,311.16,309.76,310.8,9776.0,293.368,294.2948,292.9707,293.9544,9776.0
2021-07-12 09:55:00,310.74,311.07,310.24,310.56,16665.0,293.8976,294.2097,293.4247,293.7274,16665.0
2021-07-12 10:00:00,310.82,311.55,310.79,311.2,23030.0,293.9733,294.6637,293.9449,294.3327,23030.0
2021-07-12 10:05:00,311.17,312.37,311.17,311.91,6568.0,294.3043,295.4393,294.3043,295.0042,6568.0
2021-07-12 10:10:00,311.99,312.0,310.98,311.0,6357.0,295.0799,295.0893,294.1246,294.1435,6357.0
2021-07-12 10:15:00,311.3,311.85,311.1,311.14,11787.0,294.4273,294.9474,294.2381,294.2759,11787.0
2021-07-12 10:20:00,311.12,311.41,310.8,311.32,5567.0,294.257,294.5313,293.9544,294.4462,5567.0
2021-07-12 10:25:00,311.42,311.58,311.25,311.39,6095.0,294.5408,294.6921,294.38,294.5124,6095.0
2021-07-12 10:30:00,311.51,312.16,311.51,311.92,4785.0,294.6259,295.2406,294.6259,295.0137,4785.0
2021-07-12 10:35:00,311.85,312.08,311.4,311.91,9522.0,294.9474,295.165,294.5218,295.0042,9522.0
2021-07-12 10:40:00,312.0,312.0,311.8,311.93,3368.0,295.0893,295.0893,294.9002,295.0231,3368.0
2021-07-12 10:45:00,311.91,312.18,311.04,311.08,10836.0,295.0042,295.2596,294.1814,294.2192,10836.0
2021-07-12 10:50:00,311.08,311.41,310.91,311.2,5042.0,294.2192,294.5313,294.0584,294.3327,5042.0
2021-07-12 10:55:00,311.27,311.86,311.11,311.67,8878.0,294.3989,294.9569,294.2476,294.7772,8878.0
2021-07-12 11:00:00,311.58,311.62,310.91,311.13,8677.0,294.6921,294.7299,294.0584,294.2665,8677.0
2021-07-12 11:05:00,311.32,311.43,311.04,311.16,13319.0,294.4462,294.5502,294.1814,294.2948,13319.0
2021-07-12 11:10:00,311.05,311.15,310.85,311.15,3236.0,294.1908,294.2854,294.0017,294.2854,3236.0
2021-07-12 11:15:00,311.32,311.43,311.04,311.04,7155.0,294.4462,294.5502,294.1814,294.1814,7155.0
2021-07-12 11:20:00,311.03,311.5,310.96,311.5,8049.0,294.1719,294.6164,294.1057,294.6164,8049.0
2021-07-12 11:25:00,311.59,311.65,311.31,311.34,3740.0,294.7015,294.7583,294.4367,294.4651,3740.0
2021-07-12 11:30:00,311.24,311.28,311.04,311.23,7710.0,294.3705,294.4083,294.1814,294.3611,7710.0
2021-07-12 11:35:00,311.31,311.34,311.01,311.28,4677.0,294.4367,294.4651,294.153,294.4083,4677.0
2021-07-12 11:40:00,311.28,311.3,311.0,311.04,5691.0,294.4083,294.4273,294.1435,294.1814,5691.0
2021-07-12 11:45:00,310.97,311.39,310.97,311.18,11335.0,294.1151,294.5124,294.1151,294.3138,11335.0
2021-07-12 11:50:00,311.21,311.66,311.02,311.58,11372.0,294.3421,294.7677,294.1624,294.6921,11372.0
2021-07-12 11:55:00,311.44,311.8,311.37,311.75,8828.0,294.5597,294.9002,294.4935,294.8529,8828.0
2021-07-12 12:00:00,311.7,311.76,311.5,311.69,9743.0,294.8056,294.8623,294.6164,294.7961,9743.0
2021-07-12 12:05:00,311.74,311.89,311.56,311.89,4846.0,294.8434,294.9853,294.6732,294.9853,4846.0
2021-07-12 12:10:00,311.87,311.89,311.67,311.77,2707.0,294.9664,294.9853,294.7772,294.8718,2707.0
2021-07-12 12:15:00,311.75,312.26,311.75,312.21,3866.0,294.8529,295.3352,294.8529,295.2879,3866.0
2021-07-12 12:20:00,312.16,312.16,311.83,311.83,4027.0,295.2406,295.2406,294.9285,294.9285,4027.0
2021-07-12 12:25:00,311.79,311.93,311.63,311.93,1390.0,294.8907,295.0231,294.7394,295.0231,1390.0
2021-07-12 12:30:00,311.93,312.22,311.88,312.17,2762.0,295.0231,295.2974,294.9758,295.2501,2762.0
2021-07-12 12:35:00,312.12,312.19,312.07,312.07,3840.0,295.2028,295.269,295.1555,295.1555,3840.0
2021-07-12 12:40:00,312.17,312.21,312.05,312.05,5352.0,295.2501,295.2879,295.1366,295.1366,5352.0
2021-07-12 12:45:00,312.0,312.0,311.75,311.75,2193.0,295.0893,295.0893,294.8529,294.8529,2193.0
2021-07-12 12:50:00,311.46,311.66,311.42,311.66,4027.0,294.5786,294.7677,294.5408,294.7677,4027.0
2021-07-12 12:55:00,311.66,311.87,311.56,311.72,2699.0,294.7677,294.9664,294.6732,294.8245,2699.0
2021-07-12 13:00:00,311.83,312.01,311.83,311.92,1904.0,294.9285,295.0988,294.9285,295.0137,1904.0
2021-07-12 13:05:00,312.0,312.03,311.77,311.77,1820.0,295.0893,295.1177,294.8718,294.8718,1820.0
2021-07-12 13:10:00,311.78,312.01,311.74,311.93,1801.0,294.8812,295.0988,294.8434,295.0231,1801.0
2021-07-12 13:15:00,311.95,312.15,311.95,312.09,1505.0,295.042,295.2312,295.042,295.1744,1505.0
2021-07-12 13:20:00,312.04,312.29,312.02,312.24,3716.0,295.1272,295.3636,295.1082,295.3163,3716.0
2021-07-12 13:25:00,312.17,312.52,312.17,312.52,2816.0,295.2501,295.5811,295.2501,295.5811,2816.0
2021-07-12 13:30:00,312.41,312.41,312.24,312.31,1910.0,295.4771,295.4771,295.3163,295.3825,1910.0
2021-07-12 13:35:00,312.26,312.48,312.26,312.42,1202.0,295.3352,295.5433,295.3352,295.4866,1202.0
2021-07-12 13:40:00,312.54,312.6,312.37,312.37,2415.0,295.6001,295.6568,295.4393,295.4393,2415.0
2021-07-12 13:45:00,312.37,312.7,312.37,312.41,3059.0,295.4393,295.7514,295.4393,295.4771,3059.0
2021-07-12 13:50:00,312.47,312.55,312.36,312.48,1904.0,295.5338,295.6095,295.4298,295.5433,1904.0
2021-07-12 13:55:00,312.39,312.5,312.39,312.5,1269.0,295.4582,295.5622,295.4582,295.5622,1269.0
2021-07-12 14:00:00,312.57,312.65,312.51,312.65,2208.0,295.6284,295.7041,295.5717,295.7041,2208.0
2021-07-12 14:05:00,312.6,312.63,312.49,312.57,1449.0,295.6568,295.6852,295.5528,295.6284,1449.0
2021-07-12 14:10:00,312.56,312.56,312.34,312.36,2846.0,295.619,295.619,295.4109,295.4298,2846.0
2021-07-12 14:15:00,312.41,312.75,312.41,312.7,4173.0,295.4771,295.7987,295.4771,295.7514,4173.0
2021-07-12 14:20:00,312.76,312.82,312.63,312.7,3761.0,295.8081,295.8649,295.6852,295.7514,3761.0
2021-07-12 14:25:00,312.72,312.88,312.71,312.87,1843.0,295.7703,295.9216,295.7608,295.9122,1843.0
2021-07-12 14:30:00,312.93,313.02,312.85,312.91,3355.0,295.9689,296.054,295.8932,295.95,3355.0
2021-07-12 14:35:00,312.94,313.1,312.94,313.04,2563.0,295.9784,296.1297,295.9784,296.073,2563.0
2021-07-12 14:40:00,313.04,313.06,312.92,313.02,2270.0,296.073,296.0919,295.9595,296.054,2270.0
2021-07-12 14:45:00,312.98,313.0,312.69,312.76,2800.0,296.0162,296.0351,295.7419,295.8081,2800.0
2021-07-12 14:50:00,312.7,312.82,312.61,312.81,2359.0,295.7514,295.8649,295.6663,295.8554,2359.0
2021-07-12 14:55:00,312.88,312.95,312.86,312.88,2196.0,295.9216,295.9878,295.9027,295.9216,2196.0
2021-07-12 15:00:00,312.91,313.11,312.81,313.0,7299.0,295.95,296.1392,295.8554,296.0351,7299.0
2021-07-12 15:05:00,312.95,313.17,312.91,312.91,4425.0,295.9878,296.1959,295.95,295.95,4425.0
2021-07-12 15:10:00,312.92,313.2,312.91,313.13,3205.0,295.9595,296.2243,295.95,296.1581,3205.0
2021-07-12 15:15:00,313.09,313.3,313.01,313.22,7017.0,296.1202,296.3189,296.0446,296.2432,7017.0
2021-07-12 15:20:00,313.2,313.4,313.04,313.15,4184.0,296.2243,296.4134,296.073,296.177,4184.0
2021-07-12 15:25:00,313.17,313.48,313.17,313.38,5777.0,296.1959,296.4891,296.1959,296.3945,5777.0
2021-07-12 15:30:00,313.46,313.53,313.21,313.27,5232.0,296.4702,296.5364,296.2337,296.2905,5232.0
2021-07-12 15:35:00,313.3,313.3,313.06,313.06,6632.0,296.3189,296.3189,296.0919,296.0919,6632.0
2021-07-12 15:40:00,313.1,313.24,313.07,313.19,8336.0,296.1297,296.2621,296.1013,296.2148,8336.0
2021-07-12 15:45:00,313.19,313.21,312.95,313.11,7343.0,296.2148,296.2337,295.9878,296.1392,7343.0
2021-07-12 15:50:00,313.16,313.53,313.16,313.37,18597.0,296.1864,296.5364,296.1864,296.3851,18597.0
2021-07-12 15:55:00,313.41,313.48,313.02,313.45,36403.0,296.4229,296.4891,296.054,296.4607,36403.0
2021-07-13 09:30:00,313.38,313.61,312.74,313.06,9013.0,296.3945,296.6121,295.7892,296.0919,9013.0
2021-07-13 09:35:00,313.18,313.61,313.07,313.43,13712.0,296.2054,296.6121,296.1013,296.4418,13712.0
2021-07-13 09:40:00,313.22,313.43,312.42,312.73,3381.0,296.2432,296.4418,295.4866,295.7798,3381.0
2021-07-13 09:45:00,312.37,312.54,311.45,312.22,2000.0,295.4393,295.6001,294.5691,295.2974,2000.0
2021-07-13 09:50:00,311.87,312.23,311.78,312.23,2800.0,294.9664,295.3069,294.8812,295.3069,2800.0
2021-07-13 09:55:00,311.94,312.14,311.65,311.85,4713.0,295.0326,295.2217,294.7583,294.9474,4713.0
2021-07-13 10:00:00,311.71,311.71,311.31,311.48,5301.0,294.815,294.815,294.4367,294.5975,5301.0
2021-07-13 10:05:00,311.48,312.05,311.48,312.05,7152.0,294.5975,295.1366,294.5975,295.1366,7152.0
2021-07-13 10:10:00,312.16,312.55,312.04,312.09,4334.0,295.2406,295.6095,295.1272,295.1744,4334.0
2021-07-13 10:15:00,312.15,312.26,311.7,311.85,5252.0,295.2312,295.3352,294.8056,294.9474,5252.0
2021-07-13 10:20:00,311.72,312.44,311.72,312.18,3802.0,294.8245,295.5055,294.8245,295.2596,3802.0
2021-07-13 10:25:00,312.07,312.15,311.64,311.76,2443.0,295.1555,295.2312,294.7488,294.8623,2443.0
2021-07-13 10:30:00,311.72,312.46,311.72,312.23,6169.0,294.8245,295.5244,294.8245,295.3069,6169.0
2021-07-13 10:35:00,312.15,312.15,311.37,311.37,2607.0,295.2312,295.2312,294.4935,294.4935,2607.0
2021-07-13 10:40:00,311.3,311.3,311.18,311.3,1129.0,294.4273,294.4273,294.3138,294.4273,1129.0
2021-07-13 10:45:00,311.18,311.18,310.76,310.96,7387.0,294.3138,294.3138,293.9165,294.1057,7387.0
2021-07-13 10:50:00,310.81,311.3,310.8,311.0,2632.0,293.9638,294.4273,293.9544,294.1435,2632.0
2021-07-13 10:55:00,311.01,311.2,310.69,310.69,2770.0,294.153,294.3327,293.8503,293.8503,2770.0
2021-07-13 11:00:00,310.8,310.98,310.53,310.66,4635.0,293.9544,294.1246,293.699,293.8219,4635.0
2021-07-13 11:05:00,310.75,311.25,310.65,311.02,8738.0,293.9071,294.38,293.8125,294.1624,8738.0
2021-07-13 11:10:00,310.95,310.99,310.49,310.49,3257.0,294.0962,294.1341,293.6612,293.6612,3257.0
2021-07-13 11:15:00,310.43,310.56,310.22,310.32,2974.0,293.6044,293.7274,293.4058,293.5004,2974.0
2021-07-13 11:20:00,310.16,310.47,309.87,310.47,3108.0,293.349,293.6422,293.0748,293.6422,3108.0
2021-07-13 11:25:00,310.73,311.14,310.72,310.72,2802.0,293.8882,294.2759,293.8787,293.8787,2802.0
2021-07-13 11:30:00,310.59,310.75,310.5,310.64,3860.0,293.7557,293.9071,293.6706,293.803,3860.0
2021-07-13 11:35:00,310.52,310.83,310.4,310.7,4000.0,293.6895,293.9827,293.576,293.8598,4000.0
2021-07-13 11:40:00,310.65,310.89,310.18,310.19,24796.0,293.8125,294.0395,293.368,293.3774,24796.0
2021-07-13 11:45:00,310.28,310.79,310.23,310.79,3081.0,293.4625,293.9449,293.4153,293.9449,3081.0
2021-07-13 11:50:00,310.7,310.78,310.6,310.75,2704.0,293.8598,293.9354,293.7652,293.9071,2704.0
2021-07-13 11:55:00,310.71,310.86,310.48,310.66,4434.0,293.8692,294.0111,293.6517,293.8219,4434.0
2021-07-13 12:00:00,310.57,310.89,310.42,310.5,3993.0,293.7368,294.0395,293.595,293.6706,3993.0
2021-07-13 12:05:00,310.49,310.69,310.38,310.57,3278.0,293.6612,293.8503,293.5571,293.7368,3278.0
2021-07-13 12:10:00,310.67,311.08,310.67,311.08,2500.0,293.8314,294.2192,293.8314,294.2192,2500.0
2021-07-13 12:15:00,311.07,311.13,310.81,310.81,2888.0,294.2097,294.2665,293.9638,293.9638,2888.0
2021-07-13 12:20:00,310.92,310.92,310.58,310.58,2737.0,294.0679,294.0679,293.7463,293.7463,2737.0
2021-07-13 12:25:00,310.65,310.83,310.63,310.83,1400.0,293.8125,293.9827,293.7936,293.9827,1400.0
2021-07-13 12:30:00,310.81,311.09,310.75,311.01,2970.0,293.9638,294.2286,293.9071,294.153,2970.0
2021-07-13 12:35:00,311.12,311.12,310.9,310.93,2026.0,294.257,294.257,294.0489,294.0773,2026.0
2021-07-13 12:40:00,311.02,311.25,310.97,311.0,3036.0,294.1624,294.38,294.1151,294.1435,3036.0
2021-07-13 12:45:00,310.98,311.07,310.56,310.56,3603.0,294.1246,294.2097,293.7274,293.7274,3603.0
2021-07-13 12:50:00,310.53,310.63,310.24,310.45,6815.0,293.699,293.7936,293.4247,293.6233,6815.0
2021-07-13 12:55:00,310.46,310.77,310.46,310.74,1729.0,293.6328,293.926,293.6328,293.8976,1729.0
2021-07-13 13:00:00,310.7,310.89,310.7,310.78,3875.0,293.8598,294.0395,293.8598,293.9354,3875.0
2021-07-13 13:05:00,310.86,311.15,310.83,311.03,2130.0,294.0111,294.2854,293.9827,294.1719,2130.0
2021-07-13 13:10:00,310.97,311.08,310.84,310.86,2000.0,294.1151,294.2192,293.9922,294.0111,2000.0
2021-07-13 13:15:00,310.89,310.93,310.54,310.54,2585.0,294.0395,294.0773,293.7085,293.7085,2585.0
2021-07-13 13:20:00,310.58,311.08,310.54,310.87,3336.0,293.7463,294.2192,293.7085,294.0206,3336.0
2021-07-13 13:25:00,310.77,310.86,310.62,310.86,2449.0,293.926,294.0111,293.7841,294.0111,2449.0
2021-07-13 13:30:00,310.91,310.93,310.48,310.72,4422.0,294.0584,294.0773,293.6517,293.8787,4422.0
2021-07-13 13:35:00,310.77,311.06,310.73,311.0,26701.0,293.926,294.2003,293.8882,294.1435,26701.0
2021-07-13 13:40:00,310.91,311.1,310.69,310.72,7588.0,294.0584,294.2381,293.8503,293.8787,7588.0
2021-07-13 13:45:00,310.7,311.0,310.7,310.92,3697.0,293.8598,294.1435,293.8598,294.0679,3697.0
2021-07-13 13:50:00,310.94,311.07,310.87,310.97,4614.0,294.0868,294.2097,294.0206,294.1151,4614.0
2021-07-13 13:55:00,311.0,311.08,310.93,310.93,6419.0,294.1435,294.2192,294.0773,294.0773,6419.0
2021-07-13 14:00:00,310.8,311.15,310.75,310.88,5120.0,293.9544,294.2854,293.9071,294.03,5120.0
2021-07-13 14:05:00,310.92,311.14,310.91,311.0,8324.0,294.0679,294.2759,294.0584,294.1435,8324.0
2021-07-13 14:10:00,311.09,311.09,310.9,311.01,7112.0,294.2286,294.2286,294.0489,294.153,7112.0
2021-07-13 14:15:00,311.0,311.13,310.87,311.09,4339.0,294.1435,294.2665,294.0206,294.2286,4339.0
2021-07-13 14:20:00,311.1,311.14,310.71,310.82,3829.0,294.2381,294.2759,293.8692,293.9733,3829.0
2021-07-13 14:25:00,310.74,310.98,310.74,310.81,2013.0,293.8976,294.1246,293.8976,293.9638,2013.0
2021-07-13 14:30:00,310.73,310.8,310.47,310.53,2134.0,293.8882,293.9544,293.6422,293.699,2134.0
2021-07-13 14:35:00,310.52,310.58,310.42,310.44,1944.0,293.6895,293.7463,293.595,293.6139,1944.0
2021-07-13 14:40:00,310.51,310.51,310.09,310.12,2300.0,293.6801,293.6801,293.2828,293.3112,2300.0
2021-07-13 14:45:00,310.01,310.58,310.01,310.57,1300.0,293.2072,293.7463,293.2072,293.7368,1300.0
2021-07-13 14:50:00,310.45,310.52,310.35,310.43,1727.0,293.6233,293.6895,293.5288,293.6044,1727.0
2021-07-13 14:55:00,310.38,310.38,310.11,310.16,3200.0,293.5571,293.5571,293.3018,293.349,3200.0
2021-07-13 15:00:00,310.24,310.41,310.14,310.38,2453.0,293.4247,293.5855,293.3301,293.5571,2453.0
2021-07-13 15:05:00,310.34,310.44,310.14,310.16,2500.0,293.5193,293.6139,293.3301,293.349,2500.0
2021-07-13 15:10:00,310.18,310.18,309.45,309.54,5132.0,293.368,293.368,292.6775,292.7627,5132.0
2021-07-13 15:15:00,309.44,309.7,309.26,309.66,3394.0,292.6681,292.914,292.4978,292.8761,3394.0
2021-07-13 15:20:00,309.68,310.05,309.6,309.61,3290.0,292.8951,293.245,292.8194,292.8289,3290.0
2021-07-13 15:25:00,309.44,309.51,309.27,309.41,2578.0,292.6681,292.7343,292.5073,292.6397,2578.0
2021-07-13 15:30:00,309.42,309.76,309.33,309.76,4985.0,292.6492,292.9707,292.564,292.9707,4985.0
2021-07-13 15:35:00,309.62,309.71,309.41,309.57,4856.0,292.8383,292.9234,292.6397,292.791,4856.0
2021-07-13 15:40:00,309.5,310.25,309.49,310.25,16568.0,292.7248,293.4342,292.7154,293.4342,16568.0
2021-07-13 15:45:00,310.25,310.29,309.93,309.94,9336.0,293.4342,293.472,293.1315,293.141,9336.0
2021-07-13 15:50:00,309.88,309.88,309.45,309.82,19748.0,293.0842,293.0842,292.6775,293.0275,19748.0
2021-07-13 15:55:00,309.88,309.96,309.51,309.89,35725.0,293.0842,293.1599,292.7343,293.0937,35725.0
2021-07-14 09:30:00,311.73,311.73,310.02,310.75,9157.0,294.834,294.834,293.2166,293.9071,9157.0
2021-07-14 09:35:00,311.11,311.51,311.01,311.4,14815.0,294.2476,294.6259,294.153,294.5218,14815.0
2021-07-14 09:40:00,311.5,311.99,310.84,310.84,8528.0,294.6164,295.0799,293.9922,293.9922,8528.0
2021-07-14 09:45:00,311.09,311.17,310.6,311.01,4377.0,294.2286,294.3043,293.7652,294.153,4377.0
2021-07-14 09:50:00,311.16,311.16,309.88,309.88,6786.0,294.2948,294.2948,293.0842,293.0842,6786.0
2021-07-14 09:55:00,309.92,310.13,309.04,309.32,5284.0,293.1221,293.3207,292.2898,292.5546,5284.0
2021-07-14 10:00:00,309.32,309.63,307.44,307.68,16757.0,292.5546,292.8478,290.7765,291.0035,16757.0
2021-07-14 10:05:00,307.86,308.25,307.59,308.11,3758.0,291.1737,291.5426,290.9183,291.4102,3758.0
2021-07-14 10:10:00,307.88,307.94,306.9,307.37,10559.0,291.1926,291.2494,290.2657,290.7103,10559.0
2021-07-14 10:15:00,307.38,308.78,307.38,308.47,10941.0,290.7197,292.0438,290.7197,291.7506,10941.0
2021-07-14 10:20:00,308.57,308.71,307.96,307.96,2403.0,291.8452,291.9776,291.2683,291.2683,2403.0
2021-07-14 10:25:00,307.99,307.99,306.25,306.25,3749.0,291.2967,291.2967,289.651,289.651,3749.0
2021-07-14 10:30:00,306.19,306.67,305.84,306.55,6396.0,289.5942,290.0482,289.2632,289.9347,6396.0
2021-07-14 10:35:00,306.64,306.93,306.35,306.35,1923.0,290.0198,290.2941,289.7456,289.7456,1923.0
2021-07-14 10:40:00,306.33,306.87,306.33,306.87,2828.0,289.7266,290.2374,289.7266,290.2374,2828.0
2021-07-14 10:45:00,306.86,307.12,306.58,306.97,20118.0,290.2279,290.4738,289.9631,290.3319,20118.0
2021-07-14 10:50:00,306.97,307.01,306.5,306.59,1700.0,290.3319,290.3698,289.8874,289.9725,1700.0
2021-07-14 10:55:00,306.56,306.56,306.25,306.35,2825.0,289.9442,289.9442,289.651,289.7456,2825.0
2021-07-14 11:00:00,306.22,306.22,305.79,306.15,2541.0,289.6226,289.6226,289.2159,289.5564,2541.0
2021-07-14 11:05:00,305.97,305.99,305.63,305.8,2065.0,289.3862,289.4051,289.0646,289.2254,2065.0
2021-07-14 11:10:00,305.7,306.69,305.7,306.69,2820.0,289.1308,290.0671,289.1308,290.0671,2820.0
2021-07-14 11:15:00,306.53,306.53,305.92,306.44,3844.0,289.9158,289.9158,289.3389,289.8307,3844.0
2021-07-14 11:20:00,306.25,306.43,305.67,305.67,8772.0,289.651,289.8212,289.1024,289.1024,8772.0
2021-07-14 11:25:00,305.81,305.82,305.21,305.27,2466.0,289.2348,289.2443,288.6673,288.7241,2466.0
2021-07-14 11:30:00,305.31,305.78,305.07,305.38,5350.0,288.7619,289.2064,288.5349,288.8281,5350.0
2021-07-14 11:35:00,305.36,305.75,305.31,305.31,1575.0,288.8092,289.1781,288.7619,288.7619,1575.0
2021-07-14 11:40:00,305.31,305.34,305.08,305.08,3138.0,288.7619,288.7903,288.5444,288.5444,3138.0
2021-07-14 11:45:00,305.22,305.34,304.86,304.94,4544.0,288.6768,288.7903,288.3363,288.412,4544.0
2021-07-14 11:50:00,304.84,305.56,304.74,305.43,8792.0,288.3174,288.9984,288.2228,288.8754,8792.0
2021-07-14 11:55:00,305.51,305.81,305.32,305.53,1996.0,288.9511,289.2348,288.7714,288.97,1996.0
2021-07-14 12:00:00,305.64,306.56,305.64,306.56,2871.0,289.074,289.9442,289.074,289.9442,2871.0
2021-07-14 12:05:00,306.53,306.7,306.36,306.45,4157.0,289.9158,290.0766,289.755,289.8401,4157.0
2021-07-14 12:10:00,306.35,306.49,306.2,306.24,2009.0,289.7456,289.878,289.6037,289.6415,2009.0
2021-07-14 12:15:00,306.05,306.37,306.05,306.1,2023.0,289.4618,289.7645,289.4618,289.5091,2023.0
2021-07-14 12:20:00,306.01,306.2,306.01,306.17,3201.0,289.424,289.6037,289.424,289.5753,3201.0
2021-07-14 12:25:00,306.03,306.29,306.03,306.29,1200.0,289.4429,289.6888,289.4429,289.6888,1200.0
2021-07-14 12:30:00,306.42,306.84,306.33,306.73,2382.0,289.8118,290.209,289.7266,290.105,2382.0
2021-07-14 12:35:00,306.79,306.79,306.45,306.45,1226.0,290.1617,290.1617,289.8401,289.8401,1226.0
2021-07-14 12:40:00,306.51,306.6,306.5,306.57,1715.0,289.8969,289.982,289.8874,289.9536,1715.0
2021-07-14 12:45:00,306.53,306.62,306.3,306.62,1808.0,289.9158,290.0009,289.6983,290.0009,1808.0
2021-07-14 12:50:00,306.7,306.89,306.56,306.88,1272.0,290.0766,290.2563,289.9442,290.2468,1272.0
2021-07-14 12:55:00,306.82,306.99,306.82,306.99,1071.0,290.1901,290.3509,290.1901,290.3509,1071.0
2021-07-14 13:00:00,307.04,307.04,306.42,306.49,1565.0,290.3982,290.3982,289.8118,289.878,1565.0
2021-07-14 13:05:00,306.11,306.11,305.07,305.37,3504.0,289.5186,289.5186,288.5349,288.8187,3504.0
2021-07-14 13:10:00,305.13,305.6,305.01,305.54,2382.0,288.5917,289.0362,288.4782,288.9795,2382.0
2021-07-14 13:15:00,305.42,305.49,305.11,305.13,1483.0,288.866,288.9322,288.5728,288.5917,1483.0
2021-07-14 13:20:00,305.21,305.72,305.21,305.59,5781.0,288.6673,289.1497,288.6673,289.0267,5781.0
2021-07-14 13:25:00,305.59,306.06,305.55,305.99,2026.0,289.0267,289.4713,288.9889,289.4051,2026.0
2021-07-14 13:30:00,305.79,306.32,305.79,306.21,3504.0,289.2159,289.7172,289.2159,289.6131,3504.0
2021-07-14 13:35:00,306.32,306.96,306.25,306.96,6856.0,289.7172,290.3225,289.651,290.3225,6856.0
2021-07-14 13:40:00,306.85,307.11,306.82,306.82,1100.0,290.2185,290.4644,290.1901,290.1901,1100.0
2021-07-14 13:45:00,306.71,306.87,306.6,306.81,4595.0,290.086,290.2374,289.982,290.1806,4595.0
2021-07-14 13:50:00,306.68,307.08,306.54,306.79,1597.0,290.0577,290.436,289.9253,290.1617,1597.0
2021-07-14 13:55:00,306.8,307.16,306.79,307.16,1001.0,290.1712,290.5117,290.1617,290.5117,1001.0
2021-07-14 14:00:00,307.16,307.23,306.89,306.89,1235.0,290.5117,290.5779,290.2563,290.2563,1235.0
2021-07-14 14:05:00,306.73,306.92,306.64,306.92,1107.0,290.105,290.2847,290.0198,290.2847,1107.0
2021-07-14 14:10:00,306.95,307.13,306.93,307.05,4047.0,290.313,290.4833,290.2941,290.4076,4047.0
2021-07-14 14:15:00,307.18,307.37,307.11,307.35,4374.0,290.5306,290.7103,290.4644,290.6914,4374.0
2021-07-14 14:20:00,307.26,307.55,307.26,307.35,2265.0,290.6062,290.8805,290.6062,290.6914,2265.0
2021-07-14 14:25:00,307.49,307.56,307.31,307.39,942.0,290.8238,290.89,290.6535,290.7292,942.0
2021-07-14 14:30:00,307.43,307.5,306.97,306.98,3257.0,290.767,290.8332,290.3319,290.3414,3257.0
2021-07-14 14:35:00,306.96,307.14,306.88,307.12,1559.0,290.3225,290.4927,290.2468,290.4738,1559.0
2021-07-14 14:40:00,307.0,307.28,306.88,307.22,2478.0,290.3603,290.6251,290.2468,290.5684,2478.0
2021-07-14 14:45:00,307.06,307.14,306.85,307.06,700.0,290.4171,290.4927,290.2185,290.4171,700.0
2021-07-14 14:50:00,306.94,307.03,306.82,306.84,1140.0,290.3036,290.3887,290.1901,290.209,1140.0
2021-07-14 14:55:00,306.84,307.01,306.77,306.77,1316.0,290.209,290.3698,290.1428,290.1428,1316.0
2021-07-14 15:00:00,306.78,307.13,306.78,307.09,1750.0,290.1522,290.4833,290.1522,290.4454,1750.0
2021-07-14 15:05:00,307.18,307.4,307.18,307.22,1215.0,290.5306,290.7386,290.5306,290.5684,1215.0
2021-07-14 15:10:00,307.22,307.37,306.98,306.98,3029.0,290.5684,290.7103,290.3414,290.3414,3029.0
2021-07-14 15:15:00,307.0,307.21,306.91,307.06,2941.0,290.3603,290.5589,290.2752,290.4171,2941.0
2021-07-14 15:20:00,307.0,307.12,306.92,307.03,1702.0,290.3603,290.4738,290.2847,290.3887,1702.0
2021-07-14 15:25:00,306.98,307.07,306.61,306.69,1964.0,290.3414,290.4265,289.9915,290.0671,1964.0
2021-07-14 15:30:00,306.71,306.8,306.54,306.8,4446.0,290.086,290.1712,289.9253,290.1712,4446.0
2021-07-14 15:35:00,306.78,306.88,306.7,306.81,1753.0,290.1522,290.2468,290.0766,290.1806,1753.0
2021-07-14 15:40:00,306.88,306.88,306.37,306.38,8742.0,290.2468,290.2468,289.7645,289.7739,8742.0
2021-07-14 15:45:00,306.45,306.67,306.25,306.39,8430.0,289.8401,290.0482,289.651,289.7834,8430.0
2021-07-14 15:50:00,306.32,306.36,306.03,306.21,15804.0,289.7172,289.755,289.4429,289.6131,15804.0
2021-07-14 15:55:00,306.21,307.04,306.07,306.87,56969.0,289.6131,290.3982,289.4807,290.2374,56969.0
2021-07-15 09:30:00,304.75,307.02,304.75,305.88,7918.0,288.2323,290.3792,288.2323,289.301,7918.0
2021-07-15 09:35:00,305.86,307.25,305.83,307.2,2695.0,289.2821,290.5968,289.2537,290.5495,2695.0
2021-07-15 09:40:00,307.1,307.1,305.51,305.51,1266.0,290.4549,290.4549,288.9511,288.9511,1266.0
2021-07-15 09:45:00,305.74,306.63,305.74,306.4,1200.0,289.1686,290.0104,289.1686,289.7928,1200.0
2021-07-15 09:50:00,306.44,307.5,306.44,307.25,2201.0,289.8307,290.8332,289.8307,290.5968,2201.0
2021-07-15 09:55:00,307.25,307.67,307.1,307.52,6084.0,290.5968,290.994,290.4549,290.8521,6084.0
2021-07-15 10:00:00,307.53,308.45,307.51,308.45,1564.0,290.8616,291.7317,290.8427,291.7317,1564.0
2021-07-15 10:05:00,308.75,308.82,308.39,308.39,2486.0,292.0155,292.0817,291.675,291.675,2486.0
2021-07-15 10:10:00,308.35,308.59,308.25,308.25,2598.0,291.6372,291.8641,291.5426,291.5426,2598.0
2021-07-15 10:15:00,308.15,308.97,308.15,308.69,5487.0,291.448,292.2235,291.448,291.9587,5487.0
2021-07-15 10:20:00,308.78,308.86,308.27,308.86,1006.0,292.0438,292.1195,291.5615,292.1195,1006.0
2021-07-15 10:25:00,308.83,309.41,308.73,309.41,1652.0,292.0911,292.6397,291.9966,292.6397,1652.0
2021-07-15 10:30:00,308.74,309.13,308.66,308.97,1946.0,292.006,292.3749,291.9304,292.2235,1946.0
2021-07-15 10:35:00,309.11,309.58,308.91,309.21,2400.0,292.356,292.8005,292.1668,292.4505,2400.0
2021-07-15 10:40:00,309.43,309.43,308.88,308.88,901.0,292.6586,292.6586,292.1384,292.1384,901.0
2021-07-15 10:45:00,308.86,309.67,308.86,309.53,2171.0,292.1195,292.8856,292.1195,292.7532,2171.0
2021-07-15 10:50:00,309.54,310.46,309.53,310.38,5759.0,292.7627,293.6328,292.7532,293.5571,5759.0
2021-07-15 10:55:00,310.39,310.53,310.24,310.4,3500.0,293.5666,293.699,293.4247,293.576,3500.0
2021-07-15 11:00:00,310.23,310.23,308.95,308.99,2915.0,293.4153,293.4153,292.2046,292.2425,2915.0
2021-07-15 11:05:00,309.01,309.07,308.5,308.5,2487.0,292.2614,292.3181,291.779,291.779,2487.0
2021-07-15 11:10:00,308.43,308.54,308.28,308.33,1000.0,291.7128,291.8169,291.5709,291.6182,1000.0
2021-07-15 11:15:00,308.37,308.52,308.24,308.24,1402.0,291.6561,291.7979,291.5331,291.5331,1402.0
2021-07-15 11:20:00,307.7,308.14,307.7,308.08,2300.0,291.0224,291.4385,291.0224,291.3818,2300.0
2021-07-15 11:25:00,307.92,308.17,307.86,308.15,6278.0,291.2305,291.4669,291.1737,291.448,6278.0
2021-07-15 11:30:00,308.18,308.25,308.03,308.14,2200.0,291.4764,291.5426,291.3345,291.4385,2200.0
2021-07-15 11:35:00,308.04,308.55,308.04,308.36,5012.0,291.344,291.8263,291.344,291.6466,5012.0
2021-07-15 11:40:00,308.45,308.76,308.25,308.28,5883.0,291.7317,292.0249,291.5426,291.5709,5883.0
2021-07-15 11:45:00,308.35,308.8,308.23,308.66,4306.0,291.6372,292.0628,291.5237,291.9304,4306.0
2021-07-15 11:50:00,308.69,308.81,308.57,308.81,3355.0,291.9587,292.0722,291.8452,292.0722,3355.0
2021-07-15 11:55:00,308.91,309.04,308.69,308.69,2372.0,292.1668,292.2898,291.9587,291.9587,2372.0
2021-07-15 12:00:00,308.75,308.95,308.28,308.28,2688.0,292.0155,292.2046,291.5709,291.5709,2688.0
2021-07-15 12:05:00,308.36,308.36,307.68,307.69,2507.0,291.6466,291.6466,291.0035,291.0129,2507.0
2021-07-15 12:10:00,307.98,308.35,307.95,308.25,1900.0,291.2872,291.6372,291.2588,291.5426,1900.0
2021-07-15 12:15:00,307.94,307.94,307.28,307.34,2748.0,291.2494,291.2494,290.6251,290.6819,2748.0
2021-07-15 12:20:00,307.25,307.4,306.99,307.26,4662.0,290.5968,290.7386,290.3509,290.6062,4662.0
2021-07-15 12:25:00,307.26,307.35,306.95,307.05,1038.0,290.6062,290.6914,290.313,290.4076,1038.0
2021-07-15 12:30:00,307.02,307.38,307.02,307.21,1332.0,290.3792,290.7197,290.3792,290.5589,1332.0
2021-07-15 12:35:00,307.2,307.2,306.95,306.99,1686.0,290.5495,290.5495,290.313,290.3509,1686.0
2021-07-15 12:40:00,307.0,307.18,306.98,307.18,1000.0,290.3603,290.5306,290.3414,290.5306,1000.0
2021-07-15 12:45:00,307.24,307.24,306.97,307.09,1466.0,290.5873,290.5873,290.3319,290.4454,1466.0
2021-07-15 12:50:00,307.1,307.29,307.1,307.29,2311.0,290.4549,290.6346,290.4549,290.6346,2311.0
2021-07-15 12:55:00,307.16,307.16,306.87,306.87,881.0,290.5117,290.5117,290.2374,290.2374,881.0
2021-07-15 13:00:00,306.6,306.6,306.31,306.49,2942.0,289.982,289.982,289.7077,289.878,2942.0
2021-07-15 13:05:00,306.53,306.6,306.48,306.56,1943.0,289.9158,289.982,289.8685,289.9442,1943.0
2021-07-15 13:10:00,306.41,306.41,305.93,305.93,2132.0,289.8023,289.8023,289.3483,289.3483,2132.0
2021-07-15 13:15:00,306.0,306.05,305.74,305.79,1776.0,289.4145,289.4618,289.1686,289.2159,1776.0
2021-07-15 13:20:00,305.86,305.99,305.71,305.71,1414.0,289.2821,289.4051,289.1402,289.1402,1414.0
2021-07-15 13:25:00,305.73,305.83,305.73,305.75,514.0,289.1592,289.2537,289.1592,289.1781,514.0
2021-07-15 13:30:00,305.67,305.72,305.41,305.51,1614.0,289.1024,289.1497,288.8565,288.9511,1614.0
2021-07-15 13:35:00,305.3,305.62,305.25,305.48,2631.0,288.7525,289.0551,288.7052,288.9227,2631.0
2021-07-15 13:40:00,305.55,305.69,304.95,305.08,2685.0,288.9889,289.1213,288.4214,288.5444,2685.0
2021-07-15 13:45:00,305.0,305.36,304.96,305.18,6859.0,288.4687,288.8092,288.4309,288.639,6859.0
2021-07-15 13:50:00,304.97,305.14,304.7,304.7,1100.0,288.4404,288.6011,288.185,288.185,1100.0
2021-07-15 13:55:00,304.68,304.8,304.44,304.55,2335.0,288.1661,288.2796,287.9391,288.0431,2335.0
2021-07-15 14:00:00,304.64,304.81,304.49,304.61,2257.0,288.1282,288.289,287.9864,288.0999,2257.0
2021-07-15 14:05:00,304.24,305.04,304.18,304.87,1700.0,287.7499,288.5066,287.6932,288.3458,1700.0
2021-07-15 14:10:00,304.75,305.07,304.75,304.97,2009.0,288.2323,288.5349,288.2323,288.4404,2009.0
2021-07-15 14:15:00,304.88,305.25,304.87,305.16,2869.0,288.3552,288.7052,288.3458,288.6201,2869.0
2021-07-15 14:20:00,305.07,305.5,305.07,305.49,2631.0,288.5349,288.9416,288.5349,288.9322,2631.0
2021-07-15 14:25:00,305.61,305.63,305.47,305.59,1420.0,289.0457,289.0646,288.9133,289.0267,1420.0
2021-07-15 14:30:00,305.6,305.6,305.25,305.25,1412.0,289.0362,289.0362,288.7052,288.7052,1412.0
2021-07-15 14:35:00,305.35,305.72,305.35,305.56,2131.0,288.7998,289.1497,288.7998,288.9984,2131.0
2021-07-15 14:40:00,305.65,305.68,305.52,305.66,1470.0,289.0835,289.1119,288.9605,289.093,1470.0
2021-07-15 14:45:00,305.64,305.93,305.44,305.93,2580.0,289.074,289.3483,288.8849,289.3483,2580.0
2021-07-15 14:50:00,305.85,305.85,305.41,305.71,2551.0,289.2727,289.2727,288.8565,289.1402,2551.0
2021-07-15 14:55:00,305.56,305.7,305.56,305.7,1100.0,288.9984,289.1308,288.9984,289.1308,1100.0
2021-07-15 15:00:00,305.71,305.98,305.71,305.91,2758.0,289.1402,289.3956,289.1402,289.3294,2758.0
2021-07-15 15:05:00,306.04,306.04,305.83,305.95,3152.0,289.4524,289.4524,289.2537,289.3672,3152.0
2021-07-15 15:10:00,305.9,305.97,305.68,305.68,3469.0,289.3199,289.3862,289.1119,289.1119,3469.0
2021-07-15 15:15:00,305.78,306.05,305.78,306.05,4414.0,289.2064,289.4618,289.2064,289.4618,4414.0
2021-07-15 15:20:00,306.0,306.21,305.92,306.14,5055.0,289.4145,289.6131,289.3389,289.5469,5055.0
2021-07-15 15:25:00,306.29,306.3,306.06,306.24,3647.0,289.6888,289.6983,289.4713,289.6415,3647.0
2021-07-15 15:30:00,306.21,306.34,306.05,306.1,6041.0,289.6131,289.7361,289.4618,289.5091,6041.0
2021-07-15 15:35:00,306.21,306.31,306.05,306.13,4919.0,289.6131,289.7077,289.4618,289.5375,4919.0
2021-07-15 15:40:00,306.15,306.15,305.9,306.0,7729.0,289.5564,289.5564,289.3199,289.4145,7729.0
2021-07-15 15:45:00,306.07,306.19,306.0,306.0,8342.0,289.4807,289.5942,289.4145,289.4145,8342.0
2021-07-15 15:50:00,305.99,306.65,305.99,306.25,17234.0,289.4051,290.0293,289.4051,289.651,17234.0
2021-07-15 15:55:00,306.22,306.4,305.94,306.24,33290.0,289.6226,289.7928,289.3578,289.6415,33290.0
2021-07-16 09:30:00,307.4,308.12,307.01,307.01,15823.0,290.7386,291.4196,290.3698,290.3698,15823.0
2021-07-16 09:35:00,307.24,307.48,306.84,307.12,758.0,290.5873,290.8143,290.209,290.4738,758.0
2021-07-16 09:40:00,306.45,306.45,305.94,306.27,600.0,289.8401,289.8401,289.3578,289.6699,600.0
2021-07-16 09:45:00,306.27,306.31,305.8,305.8,2167.0,289.6699,289.7077,289.2254,289.2254,2167.0
2021-07-16 09:50:00,305.6,305.71,304.72,305.35,7059.0,289.0362,289.1402,288.2039,288.7998,7059.0
2021-07-16 09:55:00,305.34,306.0,305.33,305.89,1872.0,288.7903,289.4145,288.7808,289.3105,1872.0
2021-07-16 10:00:00,305.65,305.65,304.64,304.97,3661.0,289.0835,289.0835,288.1282,288.4404,3661.0
2021-07-16 10:05:00,304.71,304.99,304.45,304.81,868.0,288.1944,288.4593,287.9485,288.289,868.0
2021-07-16 10:10:00,304.81,304.81,303.43,303.73,1850.0,288.289,288.289,286.9838,287.2676,1850.0
2021-07-16 10:15:00,303.73,303.73,303.07,303.07,2879.0,287.2676,287.2676,286.6433,286.6433,2879.0
2021-07-16 10:20:00,303.33,303.42,302.54,302.54,5349.0,286.8892,286.9744,286.1421,286.1421,5349.0
2021-07-16 10:25:00,302.74,302.75,302.27,302.67,7015.0,286.3312,286.3407,285.8867,286.265,7015.0
2021-07-16 10:30:00,302.76,303.39,302.57,303.39,3443.0,286.3501,286.946,286.1704,286.946,3443.0
2021-07-16 10:35:00,303.13,303.15,302.64,302.77,1664.0,286.7001,286.719,286.2366,286.3596,1664.0
2021-07-16 10:40:00,302.63,302.82,302.0,302.12,2270.0,286.2272,286.4069,285.6313,285.7448,2270.0
2021-07-16 10:45:00,302.29,302.39,302.04,302.04,2658.0,285.9056,286.0002,285.6692,285.6692,2658.0
2021-07-16 10:50:00,302.15,302.6,302.04,302.6,4029.0,285.7732,286.1988,285.6692,286.1988,4029.0
2021-07-16 10:55:00,302.67,303.32,302.66,303.32,1624.0,286.265,286.8798,286.2556,286.8798,1624.0
2021-07-16 11:00:00,303.3,303.64,303.15,303.46,2530.0,286.8609,287.1824,286.719,287.0122,2530.0
2021-07-16 11:05:00,303.43,303.58,303.24,303.5,1388.0,286.9838,287.1257,286.8041,287.05,1388.0
2021-07-16 11:10:00,303.6,303.95,303.6,303.85,1710.0,287.1446,287.4756,287.1446,287.3811,1710.0
2021-07-16 11:15:00,303.87,303.87,303.58,303.72,1417.0,287.4,287.4,287.1257,287.2581,1417.0
2021-07-16 11:20:00,303.7,303.77,303.62,303.62,1809.0,287.2392,287.3054,287.1635,287.1635,1809.0
2021-07-16 11:25:00,303.51,303.67,303.39,303.67,1997.0,287.0595,287.2108,286.946,287.2108,1997.0
2021-07-16 11:30:00,303.68,303.88,303.6,303.8,2478.0,287.2203,287.4094,287.1446,287.3338,2478.0
2021-07-16 11:35:00,303.7,303.85,303.59,303.75,3200.0,287.2392,287.3811,287.1351,287.2865,3200.0
2021-07-16 11:40:00,303.75,303.79,303.71,303.78,1390.0,287.2865,287.3243,287.2486,287.3149,1390.0
2021-07-16 11:45:00,303.81,304.04,303.6,303.97,11447.0,287.3432,287.5608,287.1446,287.4946,11447.0
2021-07-16 11:50:00,303.9,304.33,303.9,304.22,2960.0,287.4283,287.835,287.4283,287.731,2960.0
2021-07-16 11:55:00,304.22,304.25,304.1,304.25,2223.0,287.731,287.7594,287.6175,287.7594,2223.0
2021-07-16 12:00:00,304.26,304.27,303.98,304.22,2388.0,287.7688,287.7783,287.504,287.731,2388.0
2021-07-16 12:05:00,304.19,304.27,304.13,304.25,1782.0,287.7026,287.7783,287.6459,287.7594,1782.0
2021-07-16 12:10:00,304.25,304.31,304.13,304.21,2017.0,287.7594,287.8161,287.6459,287.7215,2017.0
2021-07-16 12:15:00,304.13,304.15,304.0,304.0,810.0,287.6459,287.6648,287.5229,287.5229,810.0
2021-07-16 12:20:00,304.14,304.14,303.77,303.77,3075.0,287.6553,287.6553,287.3054,287.3054,3075.0
2021-07-16 12:25:00,303.73,303.78,303.63,303.68,3101.0,287.2676,287.3149,287.173,287.2203,3101.0
2021-07-16 12:30:00,303.71,303.93,303.57,303.83,2023.0,287.2486,287.4567,287.1162,287.3621,2023.0
2021-07-16 12:35:00,303.92,303.99,303.83,303.83,649.0,287.4473,287.5135,287.3621,287.3621,649.0
2021-07-16 12:40:00,303.77,303.85,303.66,303.71,1460.0,287.3054,287.3811,287.2014,287.2486,1460.0
2021-07-16 12:45:00,303.65,303.65,303.35,303.43,2220.0,287.1919,287.1919,286.9082,286.9838,2220.0
2021-07-16 12:50:00,303.49,303.56,303.29,303.52,3281.0,287.0406,287.1068,286.8514,287.0689,3281.0
2021-07-16 12:55:00,303.54,303.78,303.42,303.56,1633.0,287.0879,287.3149,286.9744,287.1068,1633.0
2021-07-16 13:00:00,303.49,303.49,303.25,303.48,827.0,287.0406,287.0406,286.8136,287.0311,827.0
2021-07-16 13:05:00,303.45,303.45,303.34,303.34,639.0,287.0027,287.0027,286.8987,286.8987,639.0
2021-07-16 13:10:00,303.24,303.24,303.11,303.18,1204.0,286.8041,286.8041,286.6812,286.7474,1204.0
2021-07-16 13:15:00,303.12,303.19,303.03,303.19,1343.0,286.6906,286.7568,286.6055,286.7568,1343.0
2021-07-16 13:20:00,303.16,303.2,302.97,302.98,1710.0,286.7285,286.7663,286.5488,286.5582,1710.0
2021-07-16 13:25:00,302.87,302.92,302.43,302.65,1640.0,286.4542,286.5015,286.038,286.2461,1640.0
2021-07-16 13:30:00,302.52,302.52,302.18,302.19,1380.0,286.1231,286.1231,285.8016,285.811,1380.0
2021-07-16 13:35:00,302.25,302.49,302.13,302.49,2307.0,285.8678,286.0948,285.7543,286.0948,2307.0
2021-07-16 13:40:00,302.42,302.49,302.31,302.36,1646.0,286.0286,286.0948,285.9245,285.9718,1646.0
2021-07-16 13:45:00,302.22,302.23,301.83,301.83,3141.0,285.8394,285.8489,285.4705,285.4705,3141.0
2021-07-16 13:50:00,301.92,302.12,301.92,302.12,1521.0,285.5557,285.7448,285.5557,285.7448,1521.0
2021-07-16 13:55:00,302.13,302.44,302.08,302.29,2377.0,285.7543,286.0475,285.707,285.9056,2377.0
2021-07-16 14:00:00,302.4,302.4,301.96,302.12,2108.0,286.0096,286.0096,285.5935,285.7448,2108.0
2021-07-16 14:05:00,302.0,302.0,301.84,301.98,1120.0,285.6313,285.6313,285.48,285.6124,1120.0
2021-07-16 14:10:00,301.98,302.03,301.77,302.03,2687.0,285.6124,285.6597,285.4138,285.6597,2687.0
2021-07-16 14:15:00,301.9,302.03,301.79,301.8,979.0,285.5367,285.6597,285.4327,285.4422,979.0
2021-07-16 14:20:00,301.83,301.83,301.59,301.77,1092.0,285.4705,285.4705,285.2436,285.4138,1092.0
2021-07-16 14:25:00,301.65,301.65,301.32,301.32,3491.0,285.3003,285.3003,284.9882,284.9882,3491.0
2021-07-16 14:30:00,301.35,301.42,301.05,301.05,3540.0,285.0166,285.0828,284.7328,284.7328,3540.0
2021-07-16 14:35:00,301.16,301.19,301.0,301.03,4025.0,284.8369,284.8652,284.6855,284.7139,4025.0
2021-07-16 14:40:00,301.12,301.31,300.81,300.94,5082.0,284.799,284.9787,284.5058,284.6288,5082.0
2021-07-16 14:45:00,300.88,301.19,300.88,301.05,3330.0,284.572,284.8652,284.572,284.7328,3330.0
2021-07-16 14:50:00,301.17,301.41,301.04,301.1,3557.0,284.8463,285.0733,284.7234,284.7801,3557.0
2021-07-16 14:55:00,301.09,301.26,301.08,301.23,3523.0,284.7707,284.9314,284.7612,284.9031,3523.0
2021-07-16 15:00:00,301.21,301.21,300.61,300.65,3278.0,284.8841,284.8841,284.3167,284.3545,3278.0
2021-07-16 15:05:00,300.61,300.74,300.21,300.47,3640.0,284.3167,284.4396,283.9383,284.1843,3640.0
2021-07-16 15:10:00,300.52,300.75,300.17,300.39,3456.0,284.2315,284.4491,283.9005,284.1086,3456.0
2021-07-16 15:15:00,300.16,300.54,300.16,300.52,2719.0,283.8911,284.2505,283.8911,284.2315,2719.0
2021-07-16 15:20:00,300.62,300.87,300.43,300.69,4998.0,284.3261,284.5626,284.1464,284.3923,4998.0
2021-07-16 15:25:00,300.68,300.68,300.3,300.54,2807.0,284.3829,284.3829,284.0235,284.2505,2807.0
2021-07-16 15:30:00,300.54,300.54,300.07,300.39,7218.0,284.2505,284.2505,283.8059,284.1086,7218.0
2021-07-16 15:35:00,300.25,300.25,299.85,299.99,7254.0,283.9762,283.9762,283.5979,283.7303,7254.0
2021-07-16 15:40:00,300.13,300.36,299.91,299.96,6259.0,283.8627,284.0802,283.6546,283.7019,6259.0
2021-07-16 15:45:00,299.96,300.04,299.5,299.73,8360.0,283.7019,283.7776,283.2668,283.4844,8360.0
2021-07-16 15:50:00,299.75,300.11,299.66,300.04,17257.0,283.5033,283.8438,283.4182,283.7776,17257.0
2021-07-16 15:55:00,299.99,300.1,299.66,300.0,48063.0,283.7303,283.8343,283.4182,283.7397,48063.0
2021-07-19 09:30:00,293.86,293.86,292.07,292.31,16513.0,277.9325,277.9325,276.2395,276.4665,16513.0
2021-07-19 09:35:00,292.4,292.76,291.63,292.04,7783.0,276.5517,276.8921,275.8234,276.2112,7783.0
2021-07-19 09:40:00,292.57,292.57,291.39,291.47,17531.0,276.7124,276.7124,275.5964,275.6721,17531.0
2021-07-19 09:45:00,291.99,292.45,291.22,291.47,2988.0,276.1639,276.5989,275.4356,275.6721,2988.0
2021-07-19 09:50:00,291.12,291.12,289.57,289.86,18763.0,275.341,275.341,273.875,274.1493,18763.0
2021-07-19 09:55:00,289.68,290.37,288.81,289.96,9997.0,273.9791,274.6317,273.1562,274.2439,9997.0
2021-07-19 10:00:00,289.57,289.92,287.97,288.11,10407.0,273.875,274.2061,272.3618,272.4942,10407.0
2021-07-19 10:05:00,288.42,289.3,288.11,288.93,6138.0,272.7874,273.6197,272.4942,273.2697,6138.0
2021-07-19 10:10:00,289.17,289.67,288.72,288.85,6774.0,273.4967,273.9696,273.0711,273.1941,6774.0
2021-07-19 10:15:00,288.57,288.57,286.45,286.68,3344.0,272.9292,272.9292,270.9242,271.1417,3344.0
2021-07-19 10:20:00,286.4,287.87,286.23,287.42,11706.0,270.8769,272.2672,270.7161,271.8416,11706.0
2021-07-19 10:25:00,287.36,287.81,287.25,287.75,10897.0,271.7848,272.2104,271.6808,272.1537,10897.0
2021-07-19 10:30:00,287.82,288.3,287.43,288.29,8480.0,272.2199,272.6739,271.851,272.6644,8480.0
2021-07-19 10:35:00,288.65,289.52,288.35,289.35,6127.0,273.0049,273.8278,272.7212,273.667,6127.0
2021-07-19 10:40:00,289.25,289.6,288.85,289.6,11127.0,273.5724,273.9034,273.1941,273.9034,11127.0
2021-07-19 10:45:00,289.7,290.53,289.7,290.33,5036.0,273.998,274.783,273.998,274.5939,5036.0
2021-07-19 10:50:00,290.3,290.3,289.21,289.21,8200.0,274.5655,274.5655,273.5346,273.5346,8200.0
2021-07-19 10:55:00,289.47,289.97,289.3,289.83,4965.0,273.7805,274.2534,273.6197,274.121,4965.0
2021-07-19 11:00:00,289.69,290.45,289.0,290.3,8115.0,273.9885,274.7073,273.3359,274.5655,8115.0
2021-07-19 11:05:00,289.99,290.38,289.45,290.28,7030.0,274.2723,274.6411,273.7615,274.5466,7030.0
2021-07-19 11:10:00,290.18,290.55,290.18,290.25,8329.0,274.452,274.8019,274.452,274.5182,8329.0
2021-07-19 11:15:00,290.25,290.99,290.07,290.97,11901.0,274.5182,275.2181,274.3479,275.1992,11901.0
2021-07-19 11:20:00,290.97,290.97,290.14,290.2,2630.0,275.1992,275.1992,274.4142,274.4709,2630.0
2021-07-19 11:25:00,290.21,290.46,289.98,290.02,2900.0,274.4804,274.7168,274.2628,274.3007,2900.0
2021-07-19 11:30:00,289.88,290.65,289.73,290.65,2620.0,274.1682,274.8965,274.0264,274.8965,2620.0
2021-07-19 11:35:00,290.8,290.8,289.88,290.51,3710.0,275.0384,275.0384,274.1682,274.7641,3710.0
2021-07-19 11:40:00,290.49,291.17,290.22,291.15,3006.0,274.7452,275.3883,274.4898,275.3694,3006.0
2021-07-19 11:45:00,291.21,291.64,291.21,291.38,2994.0,275.4262,275.8328,275.4262,275.5869,2994.0
2021-07-19 11:50:00,291.43,291.77,291.06,291.29,2066.0,275.6342,275.9558,275.2843,275.5018,2066.0
2021-07-19 11:55:00,291.08,291.72,291.08,291.32,1823.0,275.3032,275.9085,275.3032,275.5302,1823.0
2021-07-19 12:00:00,291.32,291.32,290.58,290.82,2647.0,275.5302,275.5302,274.8303,275.0573,2647.0
2021-07-19 12:05:00,290.53,290.75,290.23,290.62,7922.0,274.783,274.9911,274.4993,274.8681,7922.0
2021-07-19 12:10:00,290.69,291.13,290.64,291.13,10438.0,274.9343,275.3505,274.8871,275.3505,10438.0
2021-07-19 12:15:00,290.93,291.64,290.81,290.81,6827.0,275.1613,275.8328,275.0478,275.0478,6827.0
2021-07-19 12:20:00,290.79,290.86,290.39,290.49,3052.0,275.0289,275.0951,274.6506,274.7452,3052.0
2021-07-19 12:25:00,290.66,290.77,289.95,289.96,5211.0,274.906,275.01,274.2344,274.2439,5211.0
2021-07-19 12:30:00,289.96,290.18,289.88,290.11,4019.0,274.2439,274.452,274.1682,274.3858,4019.0
2021-07-19 12:35:00,289.98,290.13,289.77,289.77,2980.0,274.2628,274.4047,274.0642,274.0642,2980.0
2021-07-19 12:40:00,289.86,289.91,289.23,289.35,3555.0,274.1493,274.1966,273.5535,273.667,3555.0
2021-07-19 12:45:00,289.41,289.73,289.31,289.44,3202.0,273.7237,274.0264,273.6291,273.7521,3202.0
2021-07-19 12:50:00,289.46,290.01,289.35,289.86,2567.0,273.771,274.2912,273.667,274.1493,2567.0
2021-07-19 12:55:00,289.88,290.04,289.53,290.0,4567.0,274.1682,274.3196,273.8372,274.2817,4567.0
2021-07-19 13:00:00,289.92,290.65,289.85,290.65,3376.0,274.2061,274.8965,274.1399,274.8965,3376.0
2021-07-19 13:05:00,290.54,290.54,290.34,290.54,1910.0,274.7925,274.7925,274.6033,274.7925,1910.0
2021-07-19 13:10:00,290.29,290.36,289.84,289.92,2262.0,274.556,274.6222,274.1304,274.2061,2262.0
2021-07-19 13:15:00,289.99,290.12,289.78,289.99,2318.0,274.2723,274.3952,274.0737,274.2723,2318.0
2021-07-19 13:20:00,289.84,290.11,289.61,289.96,4010.0,274.1304,274.3858,273.9129,274.2439,4010.0
2021-07-19 13:25:00,289.94,290.01,289.62,289.94,3035.0,274.225,274.2912,273.9223,274.225,3035.0
2021-07-19 13:30:00,289.88,289.89,289.48,289.49,2443.0,274.1682,274.1777,273.7899,273.7994,2443.0
2021-07-19 13:35:00,289.49,289.92,289.27,289.41,2619.0,273.7994,274.2061,273.5913,273.7237,2619.0
2021-07-19 13:40:00,289.23,289.37,288.16,288.41,4497.0,273.5535,273.6859,272.5415,272.7779,4497.0
2021-07-19 13:45:00,288.29,288.56,288.01,288.02,3048.0,272.6644,272.9198,272.3996,272.4091,3048.0
2021-07-19 13:50:00,287.76,287.93,287.56,287.93,5046.0,272.1631,272.3239,271.974,272.3239,5046.0
2021-07-19 13:55:00,287.78,288.08,287.64,287.65,1990.0,272.1821,272.4658,272.0497,272.0591,1990.0
2021-07-19 14:00:00,287.74,288.53,287.74,288.39,2740.0,272.1442,272.8914,272.1442,272.759,2740.0
2021-07-19 14:05:00,288.26,288.33,287.71,287.72,3952.0,272.636,272.7023,272.1159,272.1253,3952.0
2021-07-19 14:10:00,287.71,288.22,287.61,288.01,3861.0,272.1159,272.5982,272.0213,272.3996,3861.0
2021-07-19 14:15:00,287.78,288.39,287.78,288.39,3941.0,272.1821,272.759,272.1821,272.759,3941.0
2021-07-19 14:20:00,288.4,288.61,288.28,288.3,4421.0,272.7685,272.9671,272.655,272.6739,4421.0
2021-07-19 14:25:00,288.3,288.58,288.01,288.55,5084.0,272.6739,272.9387,272.3996,272.9103,5084.0
2021-07-19 14:30:00,288.61,288.61,287.62,287.91,4291.0,272.9671,272.9671,272.0307,272.305,4291.0
2021-07-19 14:35:00,287.98,288.03,287.2,287.2,4005.0,272.3712,272.4185,271.6335,271.6335,4005.0
2021-07-19 14:40:00,287.19,287.41,287.0,287.1,3091.0,271.624,271.8321,271.4443,271.5389,3091.0
2021-07-19 14:45:00,287.0,287.91,287.0,287.82,5841.0,271.4443,272.305,271.4443,272.2199,5841.0
2021-07-19 14:50:00,287.85,288.08,287.46,287.46,2641.0,272.2483,272.4658,271.8794,271.8794,2641.0
2021-07-19 14:55:00,287.56,287.99,287.37,287.54,4217.0,271.974,272.3807,271.7943,271.9551,4217.0
2021-07-19 15:00:00,287.54,287.97,287.4,287.97,2500.0,271.9551,272.3618,271.8227,272.3618,2500.0
2021-07-19 15:05:00,287.92,288.16,287.68,288.16,3148.0,272.3145,272.5415,272.0875,272.5415,3148.0
2021-07-19 15:10:00,288.14,288.47,288.02,288.17,5342.0,272.5226,272.8347,272.4091,272.5509,5342.0
2021-07-19 15:15:00,288.02,288.42,288.0,288.07,5123.0,272.4091,272.7874,272.3901,272.4563,5123.0
2021-07-19 15:20:00,288.12,288.29,288.05,288.25,5755.0,272.5036,272.6644,272.4374,272.6266,5755.0
2021-07-19 15:25:00,288.37,288.8,288.33,288.64,7628.0,272.7401,273.1468,272.7023,272.9955,7628.0
2021-07-19 15:30:00,288.59,288.94,288.4,288.63,6966.0,272.9482,273.2792,272.7685,272.986,6966.0
2021-07-19 15:35:00,288.68,289.13,288.54,289.11,8481.0,273.0333,273.4589,272.9009,273.44,8481.0
2021-07-19 15:40:00,289.06,289.06,288.68,288.82,7448.0,273.3927,273.3927,273.0333,273.1657,7448.0
2021-07-19 15:45:00,288.82,289.26,288.67,289.12,10706.0,273.1657,273.5818,273.0238,273.4494,10706.0
2021-07-19 15:50:00,289.06,289.7,288.97,289.55,19160.0,273.3927,273.998,273.3076,273.8561,19160.0
2021-07-19 15:55:00,289.49,289.96,289.29,289.96,42089.0,273.7994,274.2439,273.6102,274.2439,42089.0
2021-07-20 09:30:00,290.2,291.24,289.35,291.24,12056.0,274.4709,275.4545,273.667,275.4545,12056.0
2021-07-20 09:35:00,291.83,291.94,290.58,290.85,2714.0,276.0126,276.1166,274.8303,275.0857,2714.0
2021-07-20 09:40:00,291.0,292.18,290.22,292.18,1800.0,275.2275,276.3436,274.4898,276.3436,1800.0
2021-07-20 09:45:00,291.91,292.6,291.8,292.6,4832.0,276.0882,276.7408,275.9842,276.7408,4832.0
2021-07-20 09:50:00,292.85,293.67,292.36,293.12,10898.0,276.9773,277.7528,276.5138,277.2326,10898.0
2021-07-20 09:55:00,292.89,293.75,292.8,293.31,12925.0,277.0151,277.8285,276.93,277.4123,12925.0
2021-07-20 10:00:00,293.32,294.61,292.83,294.22,15509.0,277.4218,278.6419,276.9584,278.273,15509.0
2021-07-20 10:05:00,294.15,294.43,293.82,293.82,13059.0,278.2068,278.4716,277.8947,277.8947,13059.0
2021-07-20 10:10:00,293.83,294.22,293.61,294.03,10617.0,277.9041,278.273,277.6961,278.0933,10617.0
2021-07-20 10:15:00,294.16,295.0,294.15,295.0,7082.0,278.2163,279.0107,278.2068,279.0107,7082.0
2021-07-20 10:20:00,295.03,295.95,295.02,295.87,7722.0,279.0391,279.9092,279.0297,279.8336,7722.0
2021-07-20 10:25:00,295.82,296.09,295.32,295.54,3937.0,279.7863,280.0417,279.3134,279.5215,3937.0
2021-07-20 10:30:00,295.5,295.73,294.81,295.13,6147.0,279.4836,279.7012,278.831,279.1337,6147.0
2021-07-20 10:35:00,295.34,295.78,294.85,295.18,6619.0,279.3323,279.7485,278.8689,279.181,6619.0
2021-07-20 10:40:00,295.25,295.65,295.16,295.65,3751.0,279.2472,279.6255,279.1621,279.6255,3751.0
2021-07-20 10:45:00,295.47,295.7,295.3,295.63,4983.0,279.4553,279.6728,279.2945,279.6066,4983.0
2021-07-20 10:50:00,295.63,296.02,295.38,295.91,10070.0,279.6066,279.9754,279.3701,279.8714,10070.0
2021-07-20 10:55:00,296.01,296.57,295.87,296.53,2000.0,279.966,280.4956,279.8336,280.4578,2000.0
2021-07-20 11:00:00,296.67,297.31,296.67,297.05,3421.0,280.5902,281.1955,280.5902,280.9496,3421.0
2021-07-20 11:05:00,297.15,297.19,296.45,296.92,1400.0,281.0442,281.082,280.3821,280.8267,1400.0
2021-07-20 11:10:00,297.06,297.06,296.48,296.51,702.0,280.9591,280.9591,280.4105,280.4389,702.0
2021-07-20 11:15:00,296.52,296.58,295.93,296.33,3094.0,280.4483,280.5051,279.8903,280.2686,3094.0
2021-07-20 11:20:00,296.39,296.64,296.06,296.13,17013.0,280.3254,280.5618,280.0133,280.0795,17013.0
2021-07-20 11:25:00,296.12,296.2,295.4,295.51,11069.0,280.07,280.1457,279.3891,279.4931,11069.0
2021-07-20 11:30:00,295.34,295.69,295.33,295.51,6660.0,279.3323,279.6633,279.3228,279.4931,6660.0
2021-07-20 11:35:00,295.61,295.73,295.27,295.27,700.0,279.5877,279.7012,279.2661,279.2661,700.0
2021-07-20 11:40:00,295.69,296.64,295.69,296.29,9666.0,279.6633,280.5618,279.6633,280.2308,9666.0
2021-07-20 11:45:00,296.29,296.94,296.29,296.93,6157.0,280.2308,280.8456,280.2308,280.8361,6157.0
2021-07-20 11:50:00,296.84,297.82,296.84,297.67,3690.0,280.751,281.6779,280.751,281.536,3690.0
2021-07-20 11:55:00,297.66,297.9,297.66,297.81,5707.0,281.5266,281.7536,281.5266,281.6684,5707.0
2021-07-20 12:00:00,298.04,298.28,297.69,297.9,8138.0,281.886,282.113,281.5549,281.7536,8138.0
2021-07-20 12:05:00,297.89,297.89,297.26,297.72,2437.0,281.7441,281.7441,281.1482,281.5833,2437.0
2021-07-20 12:10:00,297.85,297.98,297.54,297.84,4979.0,281.7063,281.8292,281.4131,281.6968,4979.0
2021-07-20 12:15:00,297.86,298.15,297.82,298.02,6646.0,281.7157,281.99,281.6779,281.867,6646.0
2021-07-20 12:20:00,298.05,298.37,297.66,298.05,24066.0,281.8954,282.1981,281.5266,281.8954,24066.0
2021-07-20 12:25:00,298.12,298.28,297.73,297.82,17111.0,281.9616,282.113,281.5928,281.6779,17111.0
2021-07-20 12:30:00,297.82,298.87,297.8,298.87,20773.0,281.6779,282.671,281.659,282.671,20773.0
2021-07-20 12:35:00,299.17,299.17,298.85,298.95,1600.0,282.9547,282.9547,282.6521,282.7466,1600.0
2021-07-20 12:40:00,298.82,299.05,298.7,298.85,2615.0,282.6237,282.8412,282.5102,282.6521,2615.0
2021-07-20 12:45:00,298.71,299.57,298.57,299.57,2903.0,282.5196,283.333,282.3872,283.333,2903.0
2021-07-20 12:50:00,299.49,299.58,299.37,299.57,2527.0,283.2574,283.3425,283.1439,283.333,2527.0
2021-07-20 12:55:00,299.57,299.6,299.18,299.27,3986.0,283.333,283.3614,282.9642,283.0493,3986.0
2021-07-20 13:00:00,299.43,299.46,298.46,298.46,6073.0,283.2006,283.229,282.2832,282.2832,6073.0
2021-07-20 13:05:00,298.39,298.54,298.39,298.54,1100.0,282.217,282.3589,282.217,282.3589,1100.0
2021-07-20 13:10:00,298.23,298.58,298.19,298.49,2740.0,282.0657,282.3967,282.0278,282.3116,2740.0
2021-07-20 13:15:00,298.37,298.45,298.14,298.31,4611.0,282.1981,282.2737,281.9805,282.1413,4611.0
2021-07-20 13:20:00,298.52,298.67,298.29,298.38,1304.0,282.3399,282.4818,282.1224,282.2075,1304.0
2021-07-20 13:25:00,298.18,298.32,297.97,298.27,3150.0,282.0184,282.1508,281.8198,282.1035,3150.0
2021-07-20 13:30:00,298.46,298.47,298.21,298.37,3158.0,282.2832,282.2927,282.0467,282.1981,3158.0
2021-07-20 13:35:00,298.42,298.48,298.1,298.1,5317.0,282.2454,282.3021,281.9427,281.9427,5317.0
2021-07-20 13:40:00,298.22,298.3,297.83,297.83,5380.0,282.0562,282.1319,281.6873,281.6873,5380.0
2021-07-20 13:45:00,297.97,298.03,297.58,297.67,7605.0,281.8198,281.8765,281.4509,281.536,7605.0
2021-07-20 13:50:00,297.7,297.74,297.57,297.65,5732.0,281.5644,281.6022,281.4414,281.5171,5732.0
2021-07-20 13:55:00,297.7,298.64,297.67,298.55,9745.0,281.5644,282.4534,281.536,282.3683,9745.0
2021-07-20 14:00:00,298.75,299.1,298.75,299.1,3096.0,282.5575,282.8885,282.5575,282.8885,3096.0
2021-07-20 14:05:00,299.28,299.44,299.11,299.11,4706.0,283.0588,283.2101,282.898,282.898,4706.0
2021-07-20 14:10:00,299.1,299.5,299.09,299.33,3828.0,282.8885,283.2668,282.8791,283.106,3828.0
2021-07-20 14:15:00,299.43,299.81,299.42,299.81,4607.0,283.2006,283.56,283.1912,283.56,4607.0
2021-07-20 14:20:00,299.69,299.7,299.34,299.47,2529.0,283.4465,283.456,283.1155,283.2385,2529.0
2021-07-20 14:25:00,299.4,299.64,299.4,299.64,700.0,283.1723,283.3992,283.1723,283.3992,700.0
2021-07-20 14:30:00,299.65,299.76,299.56,299.56,2461.0,283.4087,283.5127,283.3236,283.3236,2461.0
2021-07-20 14:35:00,299.59,299.86,299.59,299.65,2317.0,283.352,283.6073,283.352,283.4087,2317.0
2021-07-20 14:40:00,299.66,300.0,299.62,299.71,3602.0,283.4182,283.7397,283.3803,283.4654,3602.0
2021-07-20 14:45:00,299.69,299.69,299.37,299.43,1512.0,283.4465,283.4465,283.1439,283.2006,1512.0
2021-07-20 14:50:00,299.54,299.82,299.42,299.7,2444.0,283.3047,283.5695,283.1912,283.456,2444.0
2021-07-20 14:55:00,299.47,300.02,299.47,299.94,5708.0,283.2385,283.7586,283.2385,283.683,5708.0
2021-07-20 15:00:00,299.88,299.97,299.68,299.7,1801.0,283.6262,283.7114,283.4371,283.456,1801.0
2021-07-20 15:05:00,299.86,300.01,299.79,299.81,4858.0,283.6073,283.7492,283.5411,283.56,4858.0
2021-07-20 15:10:00,299.83,300.02,299.82,299.87,7490.0,283.5789,283.7586,283.5695,283.6168,7490.0
2021-07-20 15:15:00,299.98,300.04,299.83,299.97,4717.0,283.7208,283.7776,283.5789,283.7114,4717.0
2021-07-20 15:20:00,300.0,300.25,299.95,300.14,5608.0,283.7397,283.9762,283.6924,283.8721,5608.0
2021-07-20 15:25:00,300.19,300.29,299.85,299.85,6466.0,283.9194,284.014,283.5979,283.5979,6466.0
2021-07-20 15:30:00,299.85,299.86,299.57,299.57,4148.0,283.5979,283.6073,283.333,283.333,4148.0
2021-07-20 15:35:00,299.63,300.03,299.58,299.61,11224.0,283.3898,283.7681,283.3425,283.3709,11224.0
2021-07-20 15:40:00,299.67,299.76,299.06,299.17,25396.0,283.4276,283.5127,282.8507,282.9547,25396.0
2021-07-20 15:45:00,299.18,299.35,298.88,299.35,31921.0,282.9642,283.125,282.6804,283.125,31921.0
2021-07-20 15:50:00,299.39,299.93,298.91,299.21,56220.0,283.1628,283.6735,282.7088,282.9925,56220.0
2021-07-20 15:55:00,299.26,299.81,299.07,299.72,52093.0,283.0398,283.56,282.8601,283.4749,52093.0
2021-07-21 09:30:00,302.03,304.24,300.52,304.15,13608.0,285.6597,287.7499,284.2315,287.6648,13608.0
2021-07-21 09:35:00,303.74,305.78,303.54,305.78,6617.0,287.277,289.2064,287.0879,289.2064,6617.0
2021-07-21 09:40:00,305.79,306.55,305.42,306.47,5064.0,289.2159,289.9347,288.866,289.8591,5064.0
2021-07-21 09:45:00,306.35,306.93,305.61,306.26,7471.0,289.7456,290.2941,289.0457,289.6604,7471.0
2021-07-21 09:50:00,307.05,307.05,306.13,306.13,4179.0,290.4076,290.4076,289.5375,289.5375,4179.0
2021-07-21 09:55:00,306.28,306.28,306.05,306.28,2010.0,289.6793,289.6793,289.4618,289.6793,2010.0
2021-07-21 10:00:00,306.34,306.85,305.9,306.06,8176.0,289.7361,290.2185,289.3199,289.4713,8176.0
2021-07-21 10:05:00,305.93,306.43,305.93,306.38,1054.0,289.3483,289.8212,289.3483,289.7739,1054.0
2021-07-21 10:10:00,306.31,306.66,306.04,306.42,5614.0,289.7077,290.0388,289.4524,289.8118,5614.0
2021-07-21 10:15:00,306.52,306.63,305.8,305.8,8901.0,289.9063,290.0104,289.2254,289.2254,8901.0
2021-07-21 10:20:00,305.93,305.93,305.22,305.23,4343.0,289.3483,289.3483,288.6768,288.6863,4343.0
2021-07-21 10:25:00,305.09,305.09,304.31,304.31,3393.0,288.5538,288.5538,287.8161,287.8161,3393.0
2021-07-21 10:30:00,303.99,304.17,303.84,304.03,3567.0,287.5135,287.6837,287.3716,287.5513,3567.0
2021-07-21 10:35:00,304.33,305.12,304.28,304.84,3964.0,287.835,288.5822,287.7878,288.3174,3964.0
2021-07-21 10:40:00,305.0,305.03,304.39,304.51,4167.0,288.4687,288.4971,287.8918,288.0053,4167.0
2021-07-21 10:45:00,304.55,304.6,303.97,304.31,3208.0,288.0431,288.0904,287.4946,287.8161,3208.0
2021-07-21 10:50:00,304.75,304.75,303.98,304.13,5549.0,288.2323,288.2323,287.504,287.6459,5549.0
2021-07-21 10:55:00,303.96,304.24,303.85,303.93,3592.0,287.4851,287.7499,287.3811,287.4567,3592.0
2021-07-21 11:00:00,304.09,304.22,303.99,304.09,1741.0,287.608,287.731,287.5135,287.608,1741.0
2021-07-21 11:05:00,304.06,304.22,303.74,303.9,6219.0,287.5797,287.731,287.277,287.4283,6219.0
2021-07-21 11:10:00,304.07,304.23,303.91,304.04,700.0,287.5891,287.7405,287.4378,287.5608,700.0
2021-07-21 11:15:00,304.24,304.62,304.24,304.57,1568.0,287.7499,288.1093,287.7499,288.062,1568.0
2021-07-21 11:20:00,304.68,304.8,304.62,304.79,1030.0,288.1661,288.2796,288.1093,288.2701,1030.0
2021-07-21 11:25:00,304.68,304.87,304.0,304.0,3831.0,288.1661,288.3458,287.5229,287.5229,3831.0
2021-07-21 11:30:00,303.98,304.58,303.98,304.57,2211.0,287.504,288.0715,287.504,288.062,2211.0
2021-07-21 11:35:00,304.54,304.86,304.45,304.67,2648.0,288.0337,288.3363,287.9485,288.1566,2648.0
2021-07-21 11:40:00,304.53,304.9,304.47,304.9,1700.0,288.0242,288.3741,287.9675,288.3741,1700.0
2021-07-21 11:45:00,304.9,305.28,304.9,304.99,4120.0,288.3741,288.7335,288.3741,288.4593,4120.0
2021-07-21 11:50:00,305.01,305.2,304.74,304.83,7462.0,288.4782,288.6579,288.2228,288.3079,7462.0
2021-07-21 11:55:00,304.83,305.2,304.71,305.17,4396.0,288.3079,288.6579,288.1944,288.6295,4396.0
2021-07-21 12:00:00,305.17,305.33,304.65,304.65,4409.0,288.6295,288.7808,288.1377,288.1377,4409.0
2021-07-21 12:05:00,304.78,304.86,304.72,304.72,1405.0,288.2606,288.3363,288.2039,288.2039,1405.0
2021-07-21 12:10:00,304.63,304.78,304.49,304.78,1699.0,288.1188,288.2606,287.9864,288.2606,1699.0
2021-07-21 12:15:00,304.76,304.77,304.48,304.58,1940.0,288.2417,288.2512,287.9769,288.0715,1940.0
2021-07-21 12:20:00,304.66,304.75,304.48,304.48,2202.0,288.1472,288.2323,287.9769,287.9769,2202.0
2021-07-21 12:25:00,304.49,304.53,304.35,304.53,2139.0,287.9864,288.0242,287.854,288.0242,2139.0
2021-07-21 12:30:00,304.56,304.69,304.36,304.41,1200.0,288.0526,288.1755,287.8634,287.9107,1200.0
2021-07-21 12:35:00,304.43,304.71,304.43,304.71,1610.0,287.9296,288.1944,287.9296,288.1944,1610.0
2021-07-21 12:40:00,304.73,304.76,304.36,304.47,1846.0,288.2134,288.2417,287.8634,287.9675,1846.0
2021-07-21 12:45:00,304.47,304.47,303.92,303.95,1730.0,287.9675,287.9675,287.4473,287.4756,1730.0
2021-07-21 12:50:00,303.91,303.96,303.78,303.91,3189.0,287.4378,287.4851,287.3149,287.4378,3189.0
2021-07-21 12:55:00,303.91,304.13,303.79,303.88,1883.0,287.4378,287.6459,287.3243,287.4094,1883.0
2021-07-21 13:00:00,303.91,304.55,303.88,304.55,1403.0,287.4378,288.0431,287.4094,288.0431,1403.0
2021-07-21 13:05:00,304.55,304.55,303.92,303.92,4481.0,288.0431,288.0431,287.4473,287.4473,4481.0
2021-07-21 13:10:00,303.97,304.09,303.81,303.81,4601.0,287.4946,287.608,287.3432,287.3432,4601.0
2021-07-21 13:15:00,303.79,304.17,303.79,304.09,2707.0,287.3243,287.6837,287.3243,287.608,2707.0
2021-07-21 13:20:00,304.05,304.05,303.86,303.98,2599.0,287.5702,287.5702,287.3905,287.504,2599.0
2021-07-21 13:25:00,303.97,304.17,303.97,304.17,2327.0,287.4946,287.6837,287.4946,287.6837,2327.0
2021-07-21 13:30:00,304.11,304.37,304.03,304.37,2300.0,287.627,287.8729,287.5513,287.8729,2300.0
2021-07-21 13:35:00,304.53,304.53,303.85,303.85,2759.0,288.0242,288.0242,287.3811,287.3811,2759.0
2021-07-21 13:40:00,303.98,304.07,303.9,304.0,1331.0,287.504,287.5891,287.4283,287.5229,1331.0
2021-07-21 13:45:00,303.93,304.03,303.92,303.92,848.0,287.4567,287.5513,287.4473,287.4473,848.0
2021-07-21 13:50:00,303.85,304.08,303.85,304.08,1202.0,287.3811,287.5986,287.3811,287.5986,1202.0
2021-07-21 13:55:00,304.1,304.1,303.72,303.8,1101.0,287.6175,287.6175,287.2581,287.3338,1101.0
2021-07-21 14:00:00,303.82,303.87,303.73,303.8,1941.0,287.3527,287.4,287.2676,287.3338,1941.0
2021-07-21 14:05:00,303.81,304.16,303.81,304.08,1743.0,287.3432,287.6743,287.3432,287.5986,1743.0
2021-07-21 14:10:00,304.0,304.0,303.8,303.83,2154.0,287.5229,287.5229,287.3338,287.3621,2154.0
2021-07-21 14:15:00,303.81,303.91,303.77,303.9,3690.0,287.3432,287.4378,287.3054,287.4283,3690.0
2021-07-21 14:20:00,303.9,304.09,303.86,303.88,3172.0,287.4283,287.608,287.3905,287.4094,3172.0
2021-07-21 14:25:00,303.87,303.96,303.83,303.91,700.0,287.4,287.4851,287.3621,287.4378,700.0
2021-07-21 14:30:00,303.91,304.01,303.84,303.84,1166.0,287.4378,287.5324,287.3716,287.3716,1166.0
2021-07-21 14:35:00,303.9,303.99,303.72,303.92,1406.0,287.4283,287.5135,287.2581,287.4473,1406.0
2021-07-21 14:40:00,304.02,304.06,303.82,303.91,2190.0,287.5418,287.5797,287.3527,287.4378,2190.0
2021-07-21 14:45:00,303.92,303.99,303.9,303.93,800.0,287.4473,287.5135,287.4283,287.4567,800.0
2021-07-21 14:50:00,303.97,304.01,303.9,303.98,1014.0,287.4946,287.5324,287.4283,287.504,1014.0
2021-07-21 14:55:00,303.94,304.34,303.94,304.34,1882.0,287.4662,287.8445,287.4662,287.8445,1882.0
2021-07-21 15:00:00,304.3,304.5,304.2,304.46,4352.0,287.8067,287.9958,287.7121,287.958,4352.0
2021-07-21 15:05:00,304.37,304.44,304.31,304.34,2020.0,287.8729,287.9391,287.8161,287.8445,2020.0
2021-07-21 15:10:00,304.37,304.49,304.08,304.09,3917.0,287.8729,287.9864,287.5986,287.608,3917.0
2021-07-21 15:15:00,304.11,304.14,303.96,304.08,2006.0,287.627,287.6553,287.4851,287.5986,2006.0
2021-07-21 15:20:00,304.15,304.26,304.08,304.26,2535.0,287.6648,287.7688,287.5986,287.7688,2535.0
2021-07-21 15:25:00,304.18,304.21,303.76,303.98,3965.0,287.6932,287.7215,287.2959,287.504,3965.0
2021-07-21 15:30:00,303.99,304.44,303.98,304.38,4851.0,287.5135,287.9391,287.504,287.8823,4851.0
2021-07-21 15:35:00,304.4,304.83,304.4,304.79,10257.0,287.9012,288.3079,287.9012,288.2701,10257.0
2021-07-21 15:40:00,304.76,305.02,304.76,304.9,9028.0,288.2417,288.4876,288.2417,288.3741,9028.0
2021-07-21 15:45:00,304.96,305.02,304.73,304.86,9760.0,288.4309,288.4876,288.2134,288.3363,9760.0
2021-07-21 15:50:00,304.86,305.22,304.54,305.22,27322.0,288.3363,288.6768,288.0337,288.6768,27322.0
2021-07-21 15:55:00,305.21,305.59,305.05,305.09,29426.0,288.6673,289.0267,288.516,288.5538,29426.0
2021-07-22 09:30:00,305.94,305.94,305.94,305.94,4253.0,289.3578,289.3578,289.3578,289.3578,4253.0
2021-07-22 09:35:00,304.8,304.8,302.77,304.34,2101.0,288.2796,288.2796,286.3596,287.8445,2101.0
2021-07-22 09:40:00,304.55,305.64,304.54,305.64,900.0,288.0431,289.074,288.0337,289.074,900.0
2021-07-22 09:45:00,305.57,305.86,304.31,304.31,2210.0,289.0078,289.2821,287.8161,287.8161,2210.0
2021-07-22 09:50:00,304.27,304.31,303.34,304.25,8951.0,287.7783,287.8161,286.8987,287.7594,8951.0
2021-07-22 09:55:00,303.76,303.76,302.71,302.9,2100.0,287.2959,287.2959,286.3028,286.4825,2100.0
2021-07-22 10:00:00,303.07,303.22,301.95,302.44,2553.0,286.6433,286.7852,285.584,286.0475,2553.0
2021-07-22 10:05:00,302.64,303.36,302.45,303.36,2145.0,286.2366,286.9176,286.0569,286.9176,2145.0
2021-07-22 10:10:00,303.19,303.95,303.19,303.8,900.0,286.7568,287.4756,286.7568,287.3338,900.0
2021-07-22 10:15:00,303.65,304.5,303.64,304.09,5209.0,287.1919,287.9958,287.1824,287.608,5209.0
2021-07-22 10:20:00,304.26,304.27,303.47,303.47,3235.0,287.7688,287.7783,287.0217,287.0217,3235.0
2021-07-22 10:25:00,303.59,303.59,303.21,303.33,1701.0,287.1351,287.1351,286.7757,286.8892,1701.0
2021-07-22 10:30:00,303.34,303.92,303.2,303.2,1911.0,286.8987,287.4473,286.7663,286.7663,1911.0
2021-07-22 10:35:00,302.96,303.23,302.91,302.91,1775.0,286.5393,286.7947,286.492,286.492,1775.0
2021-07-22 10:40:00,303.38,303.47,303.22,303.38,1698.0,286.9365,287.0217,286.7852,286.9365,1698.0
2021-07-22 10:45:00,303.17,303.41,303.17,303.3,700.0,286.7379,286.9649,286.7379,286.8609,700.0
2021-07-22 10:50:00,303.21,303.7,303.16,303.7,1916.0,286.7757,287.2392,286.7285,287.2392,1916.0
2021-07-22 10:55:00,303.58,303.7,303.02,303.02,1187.0,287.1257,287.2392,286.596,286.596,1187.0
2021-07-22 11:00:00,303.02,303.02,302.42,302.57,800.0,286.596,286.596,286.0286,286.1704,800.0
2021-07-22 11:05:00,302.63,303.0,302.47,303.0,625.0,286.2272,286.5771,286.0759,286.5771,625.0
2021-07-22 11:10:00,303.09,303.09,302.36,302.47,2299.0,286.6622,286.6622,285.9718,286.0759,2299.0
2021-07-22 11:15:00,302.35,302.75,302.35,302.65,1075.0,285.9624,286.3407,285.9624,286.2461,1075.0
2021-07-22 11:20:00,302.78,302.97,302.65,302.97,2975.0,286.3691,286.5488,286.2461,286.5488,2975.0
2021-07-22 11:25:00,302.99,302.99,302.66,302.91,1300.0,286.5677,286.5677,286.2556,286.492,1300.0
2021-07-22 11:30:00,303.07,303.27,302.59,302.7,2100.0,286.6433,286.8325,286.1893,286.2934,2100.0
2021-07-22 11:35:00,302.89,303.24,302.89,303.07,1300.0,286.4731,286.8041,286.4731,286.6433,1300.0
2021-07-22 11:40:00,303.09,303.09,302.46,302.47,7359.0,286.6622,286.6622,286.0664,286.0759,7359.0
2021-07-22 11:45:00,302.45,302.69,302.33,302.49,5800.0,286.0569,286.2839,285.9434,286.0948,5800.0
2021-07-22 11:50:00,302.31,302.71,302.28,302.71,600.0,285.9245,286.3028,285.8962,286.3028,600.0
2021-07-22 11:55:00,302.79,302.9,302.5,302.58,7910.0,286.3785,286.4825,286.1042,286.1799,7910.0
2021-07-22 12:00:00,302.54,302.88,302.34,302.84,7899.0,286.1421,286.4636,285.9529,286.4258,7899.0
2021-07-22 12:05:00,302.99,302.99,302.78,302.79,506.0,286.5677,286.5677,286.3691,286.3785,506.0
2021-07-22 12:10:00,302.62,302.98,302.62,302.82,848.0,286.2177,286.5582,286.2177,286.4069,848.0
2021-07-22 12:15:00,302.85,303.11,302.81,302.9,3914.0,286.4353,286.6812,286.3974,286.4825,3914.0
2021-07-22 12:20:00,303.07,303.23,303.01,303.11,28365.0,286.6433,286.7947,286.5866,286.6812,28365.0
2021-07-22 12:25:00,303.14,303.55,303.0,303.55,3400.0,286.7095,287.0973,286.5771,287.0973,3400.0
2021-07-22 12:30:00,303.54,303.64,303.37,303.37,1100.0,287.0879,287.1824,286.9271,286.9271,1100.0
2021-07-22 12:35:00,303.42,303.69,303.42,303.69,606.0,286.9744,287.2297,286.9744,287.2297,606.0
2021-07-22 12:40:00,303.63,303.81,303.63,303.75,525.0,287.173,287.3432,287.173,287.2865,525.0
2021-07-22 12:45:00,303.97,303.97,303.7,303.7,700.0,287.4946,287.4946,287.2392,287.2392,700.0
2021-07-22 12:50:00,303.84,303.89,303.84,303.88,750.0,287.3716,287.4189,287.3716,287.4094,750.0
2021-07-22 12:55:00,304.01,304.02,304.0,304.0,200.0,287.5324,287.5418,287.5229,287.5229,200.0
2021-07-22 13:00:00,304.05,304.06,303.91,303.91,1216.0,287.5702,287.5797,287.4378,287.4378,1216.0
2021-07-22 13:05:00,303.91,304.04,303.73,303.75,2227.0,287.4378,287.5608,287.2676,287.2865,2227.0
2021-07-22 13:10:00,303.59,303.73,303.52,303.63,12598.0,287.1351,287.2676,287.0689,287.173,12598.0
2021-07-22 13:15:00,303.62,303.62,303.62,303.62,100.0,287.1635,287.1635,287.1635,287.1635,100.0
2021-07-22 13:20:00,303.21,303.5,303.17,303.5,500.0,286.7757,287.05,286.7379,287.05,500.0
2021-07-22 13:25:00,303.46,303.46,303.15,303.26,800.0,287.0122,287.0122,286.719,286.823,800.0
2021-07-22 13:30:00,303.19,303.38,303.12,303.3,780.0,286.7568,286.9365,286.6906,286.8609,780.0
2021-07-22 13:35:00,303.3,303.52,303.27,303.52,500.0,286.8609,287.0689,286.8325,287.0689,500.0
2021-07-22 13:40:00,303.8,303.8,303.65,303.65,300.0,287.3338,287.3338,287.1919,287.1919,300.0
2021-07-22 13:45:00,303.5,303.55,303.5,303.55,200.0,287.05,287.0973,287.05,287.0973,200.0
2021-07-22 13:50:00,303.78,303.87,303.74,303.74,400.0,287.3149,287.4,287.277,287.277,400.0
2021-07-22 13:55:00,303.81,304.21,303.81,304.21,1627.0,287.3432,287.7215,287.3432,287.7215,1627.0
2021-07-22 14:00:00,304.39,304.39,304.07,304.07,600.0,287.8918,287.8918,287.5891,287.5891,600.0
2021-07-22 14:05:00,304.25,304.25,304.14,304.15,400.0,287.7594,287.7594,287.6553,287.6648,400.0
2021-07-22 14:10:00,304.28,304.28,304.0,304.09,1900.0,287.7878,287.7878,287.5229,287.608,1900.0
2021-07-22 14:15:00,304.12,304.12,303.7,303.87,3870.0,287.6364,287.6364,287.2392,287.4,3870.0
2021-07-22 14:20:00,303.84,303.84,303.71,303.72,806.0,287.3716,287.3716,287.2486,287.2581,806.0
2021-07-22 14:25:00,303.82,303.87,303.81,303.87,600.0,287.3527,287.4,287.3432,287.4,600.0
2021-07-22 14:30:00,303.8,303.9,303.75,303.9,900.0,287.3338,287.4283,287.2865,287.4283,900.0
2021-07-22 14:35:00,303.79,303.81,303.75,303.75,1073.0,287.3243,287.3432,287.2865,287.2865,1073.0
2021-07-22 14:40:00,303.62,303.68,303.58,303.63,500.0,287.1635,287.2203,287.1257,287.173,500.0
2021-07-22 14:45:00,303.7,303.86,303.7,303.83,700.0,287.2392,287.3905,287.2392,287.3621,700.0
2021-07-22 14:50:00,303.8,303.8,303.69,303.69,318.0,287.3338,287.3338,287.2297,287.2297,318.0
2021-07-22 14:55:00,303.81,304.06,303.81,304.04,2155.0,287.3432,287.5797,287.3432,287.5608,2155.0
2021-07-22 15:00:00,304.0,304.0,303.77,303.8,1801.0,287.5229,287.5229,287.3054,287.3338,1801.0
2021-07-22 15:05:00,303.76,303.87,303.68,303.68,900.0,287.2959,287.4,287.2203,287.2203,900.0
2021-07-22 15:10:00,303.69,303.7,303.48,303.48,1957.0,287.2297,287.2392,287.0311,287.0311,1957.0
2021-07-22 15:15:00,303.29,303.38,303.21,303.36,1979.0,286.8514,286.9365,286.7757,286.9176,1979.0
2021-07-22 15:20:00,303.34,303.34,303.19,303.19,1132.0,286.8987,286.8987,286.7568,286.7568,1132.0
2021-07-22 15:25:00,303.22,303.25,303.0,303.0,1413.0,286.7852,286.8136,286.5771,286.5771,1413.0
2021-07-22 15:30:00,302.95,302.95,302.67,302.87,2900.0,286.5298,286.5298,286.265,286.4542,2900.0
2021-07-22 15:35:00,302.97,303.06,302.83,303.02,1613.0,286.5488,286.6339,286.4163,286.596,1613.0
2021-07-22 15:40:00,303.07,303.37,302.9,303.29,2427.0,286.6433,286.9271,286.4825,286.8514,2427.0
2021-07-22 15:45:00,303.34,303.39,303.04,303.18,6469.0,286.8987,286.946,286.615,286.7474,6469.0
2021-07-22 15:50:00,303.23,303.41,303.0,303.1,17888.0,286.7947,286.9649,286.5771,286.6717,17888.0
2021-07-22 15:55:00,303.11,303.34,302.79,303.02,37209.0,286.6812,286.8987,286.3785,286.596,37209.0
2021-07-23 09:30:00,306.15,307.3,305.5,305.61,6350.0,289.5564,290.6441,288.9416,289.0457,6350.0
2021-07-23 09:35:00,306.24,307.08,305.86,305.86,1592.0,289.6415,290.436,289.2821,289.2821,1592.0
2021-07-23 09:40:00,305.85,306.41,305.55,306.41,1769.0,289.2727,289.8023,288.9889,289.8023,1769.0
2021-07-23 09:45:00,305.28,305.28,304.22,304.85,1300.0,288.7335,288.7335,287.731,288.3269,1300.0
2021-07-23 09:50:00,304.44,304.44,303.58,304.02,800.0,287.9391,287.9391,287.1257,287.5418,800.0
2021-07-23 09:55:00,303.72,304.03,303.54,304.01,1202.0,287.2581,287.5513,287.0879,287.5324,1202.0
2021-07-23 10:00:00,304.09,304.25,304.03,304.25,1251.0,287.608,287.7594,287.5513,287.7594,1251.0
2021-07-23 10:05:00,304.37,305.39,304.37,305.21,1200.0,287.8729,288.8376,287.8729,288.6673,1200.0
2021-07-23 10:10:00,305.13,305.36,304.84,304.95,2876.0,288.5917,288.8092,288.3174,288.4214,2876.0
2021-07-23 10:15:00,304.86,304.88,304.55,304.56,2700.0,288.3363,288.3552,288.0431,288.0526,2700.0
2021-07-23 10:20:00,304.29,304.81,304.25,304.81,847.0,287.7972,288.289,287.7594,288.289,847.0
2021-07-23 10:25:00,304.63,305.5,304.62,305.5,1721.0,288.1188,288.9416,288.1093,288.9416,1721.0
2021-07-23 10:30:00,305.13,305.44,304.96,305.27,1762.0,288.5917,288.8849,288.4309,288.7241,1762.0
2021-07-23 10:35:00,305.69,305.71,305.46,305.5,2504.0,289.1213,289.1402,288.9038,288.9416,2504.0
2021-07-23 10:40:00,305.65,306.14,305.65,306.08,1718.0,289.0835,289.5469,289.0835,289.4902,1718.0
2021-07-23 10:45:00,306.14,306.14,305.74,305.93,878.0,289.5469,289.5469,289.1686,289.3483,878.0
2021-07-23 10:50:00,306.02,306.02,305.68,305.68,800.0,289.4334,289.4334,289.1119,289.1119,800.0
2021-07-23 10:55:00,305.74,306.08,305.59,305.92,2629.0,289.1686,289.4902,289.0267,289.3389,2629.0
2021-07-23 11:00:00,306.02,306.5,305.86,306.49,4266.0,289.4334,289.8874,289.2821,289.878,4266.0
2021-07-23 11:05:00,306.32,306.33,306.25,306.33,1382.0,289.7172,289.7266,289.651,289.7266,1382.0
2021-07-23 11:10:00,306.47,306.47,305.98,305.98,1219.0,289.8591,289.8591,289.3956,289.3956,1219.0
2021-07-23 11:15:00,305.95,306.16,305.9,306.07,2635.0,289.3672,289.5659,289.3199,289.4807,2635.0
2021-07-23 11:20:00,306.22,306.22,306.06,306.12,831.0,289.6226,289.6226,289.4713,289.528,831.0
2021-07-23 11:25:00,306.17,306.27,306.11,306.27,2201.0,289.5753,289.6699,289.5186,289.6699,2201.0
2021-07-23 11:30:00,306.5,306.78,306.47,306.48,3416.0,289.8874,290.1522,289.8591,289.8685,3416.0
2021-07-23 11:35:00,306.54,306.89,306.54,306.67,900.0,289.9253,290.2563,289.9253,290.0482,900.0
2021-07-23 11:40:00,306.64,306.73,305.92,306.07,2865.0,290.0198,290.105,289.3389,289.4807,2865.0
2021-07-23 11:45:00,305.89,305.89,305.62,305.62,1773.0,289.3105,289.3105,289.0551,289.0551,1773.0
2021-07-23 11:50:00,305.63,305.63,305.37,305.5,1179.0,289.0646,289.0646,288.8187,288.9416,1179.0
2021-07-23 11:55:00,305.37,305.37,305.16,305.16,400.0,288.8187,288.8187,288.6201,288.6201,400.0
2021-07-23 12:00:00,305.25,305.71,305.15,305.71,2497.0,288.7052,289.1402,288.6106,289.1402,2497.0
2021-07-23 12:05:00,305.64,306.0,305.64,305.82,4659.0,289.074,289.4145,289.074,289.2443,4659.0
2021-07-23 12:10:00,305.88,306.47,305.88,306.33,5025.0,289.301,289.8591,289.301,289.7266,5025.0
2021-07-23 12:15:00,306.31,306.45,305.96,305.96,1642.0,289.7077,289.8401,289.3767,289.3767,1642.0
2021-07-23 12:20:00,305.96,306.01,305.88,305.97,950.0,289.3767,289.424,289.301,289.3862,950.0
2021-07-23 12:25:00,305.98,306.09,305.91,306.09,1750.0,289.3956,289.4996,289.3294,289.4996,1750.0
2021-07-23 12:30:00,306.29,306.31,306.08,306.13,2401.0,289.6888,289.7077,289.4902,289.5375,2401.0
2021-07-23 12:35:00,306.24,306.24,306.03,306.13,2220.0,289.6415,289.6415,289.4429,289.5375,2220.0
2021-07-23 12:40:00,306.14,306.21,305.87,305.96,2550.0,289.5469,289.6131,289.2916,289.3767,2550.0
2021-07-23 12:45:00,306.0,306.2,305.87,305.92,3519.0,289.4145,289.6037,289.2916,289.3389,3519.0
2021-07-23 12:50:00,306.0,306.0,305.79,305.86,2988.0,289.4145,289.4145,289.2159,289.2821,2988.0
2021-07-23 12:55:00,305.92,306.27,305.92,306.2,1901.0,289.3389,289.6699,289.3389,289.6037,1901.0
2021-07-23 13:00:00,306.28,306.54,306.28,306.54,1942.0,289.6793,289.9253,289.6793,289.9253,1942.0
2021-07-23 13:05:00,306.53,306.6,306.33,306.33,2752.0,289.9158,289.982,289.7266,289.7266,2752.0
2021-07-23 13:10:00,306.46,306.6,306.38,306.58,1400.0,289.8496,289.982,289.7739,289.9631,1400.0
2021-07-23 13:15:00,306.47,306.76,306.43,306.76,673.0,289.8591,290.1333,289.8212,290.1333,673.0
2021-07-23 13:20:00,306.64,306.78,306.58,306.78,1322.0,290.0198,290.1522,289.9631,290.1522,1322.0
2021-07-23 13:25:00,306.78,306.85,306.55,306.55,2162.0,290.1522,290.2185,289.9347,289.9347,2162.0
2021-07-23 13:30:00,306.67,306.71,306.55,306.68,1134.0,290.0482,290.086,289.9347,290.0577,1134.0
2021-07-23 13:35:00,306.76,306.95,306.76,306.94,1467.0,290.1333,290.313,290.1333,290.3036,1467.0
2021-07-23 13:40:00,307.08,307.31,306.87,307.25,8075.0,290.436,290.6535,290.2374,290.5968,8075.0
2021-07-23 13:45:00,307.25,307.34,307.06,307.34,3299.0,290.5968,290.6819,290.4171,290.6819,3299.0
2021-07-23 13:50:00,307.3,307.31,306.93,306.99,1600.0,290.6441,290.6535,290.2941,290.3509,1600.0
2021-07-23 13:55:00,307.11,307.19,307.06,307.16,1510.0,290.4644,290.54,290.4171,290.5117,1510.0
2021-07-23 14:00:00,307.04,307.07,306.8,306.84,3057.0,290.3982,290.4265,290.1712,290.209,3057.0
2021-07-23 14:05:00,306.88,307.02,306.82,307.02,1400.0,290.2468,290.3792,290.1901,290.3792,1400.0
2021-07-23 14:10:00,306.93,307.2,306.93,307.05,2971.0,290.2941,290.5495,290.2941,290.4076,2971.0
2021-07-23 14:15:00,306.98,307.12,306.67,306.67,2404.0,290.3414,290.4738,290.0482,290.0482,2404.0
2021-07-23 14:20:00,306.71,306.71,306.47,306.47,1200.0,290.086,290.086,289.8591,289.8591,1200.0
2021-07-23 14:25:00,306.57,306.62,306.43,306.62,1499.0,289.9536,290.0009,289.8212,290.0009,1499.0
2021-07-23 14:30:00,306.72,306.85,306.63,306.7,1600.0,290.0955,290.2185,290.0104,290.0766,1600.0
2021-07-23 14:35:00,306.65,306.8,306.54,306.8,1259.0,290.0293,290.1712,289.9253,290.1712,1259.0
2021-07-23 14:40:00,306.62,306.75,306.62,306.75,300.0,290.0009,290.1239,290.0009,290.1239,300.0
2021-07-23 14:45:00,306.75,306.75,306.75,306.75,100.0,290.1239,290.1239,290.1239,290.1239,100.0
2021-07-23 14:50:00,306.66,306.67,306.51,306.51,2500.0,290.0388,290.0482,289.8969,289.8969,2500.0
2021-07-23 14:55:00,306.42,306.59,306.39,306.53,1040.0,289.8118,289.9725,289.7834,289.9158,1040.0
2021-07-23 15:00:00,306.43,306.52,306.32,306.33,1800.0,289.8212,289.9063,289.7172,289.7266,1800.0
2021-07-23 15:05:00,306.25,306.25,305.93,306.04,1400.0,289.651,289.651,289.3483,289.4524,1400.0
2021-07-23 15:10:00,306.1,306.1,305.38,305.38,2700.0,289.5091,289.5091,288.8281,288.8281,2700.0
2021-07-23 15:15:00,305.47,305.74,305.47,305.69,1702.0,288.9133,289.1686,288.9133,289.1213,1702.0
2021-07-23 15:20:00,305.73,305.76,305.62,305.62,893.0,289.1592,289.1875,289.0551,289.0551,893.0
2021-07-23 15:25:00,305.68,305.97,305.63,305.97,2576.0,289.1119,289.3862,289.0646,289.3862,2576.0
2021-07-23 15:30:00,306.11,306.31,306.1,306.31,3705.0,289.5186,289.7077,289.5091,289.7077,3705.0
2021-07-23 15:35:00,306.35,306.67,306.23,306.67,1974.0,289.7456,290.0482,289.6321,290.0482,1974.0
2021-07-23 15:40:00,306.6,306.75,306.42,306.75,6214.0,289.982,290.1239,289.8118,290.1239,6214.0
2021-07-23 15:45:00,306.85,307.26,306.74,306.91,10410.0,290.2185,290.6062,290.1144,290.2752,10410.0
2021-07-23 15:50:00,307.02,307.72,306.69,306.78,16627.0,290.3792,291.0413,290.0671,290.1522,16627.0
2021-07-23 15:55:00,306.71,306.93,306.38,306.57,38300.0,290.086,290.2941,289.7739,289.9536,38300.0
2021-07-26 09:30:00,306.91,309.12,305.8,309.05,37448.0,290.2752,292.3654,289.2254,292.2992,37448.0
2021-07-26 09:35:00,307.99,309.1,306.38,306.38,1319.0,291.2967,292.3465,289.7739,289.7739,1319.0
2021-07-26 09:40:00,307.16,307.16,305.83,305.83,1898.0,290.5117,290.5117,289.2537,289.2537,1898.0
2021-07-26 09:45:00,306.06,307.13,306.06,306.85,508.0,289.4713,290.4833,289.4713,290.2185,508.0
2021-07-26 09:50:00,306.62,307.87,306.62,307.86,800.0,290.0009,291.1832,290.0009,291.1737,800.0
2021-07-26 09:55:00,307.88,308.03,307.38,308.03,1768.0,291.1926,291.3345,290.7197,291.3345,1768.0
2021-07-26 10:00:00,307.48,307.48,306.84,307.25,1100.0,290.8143,290.8143,290.209,290.5968,1100.0
2021-07-26 10:05:00,306.97,307.3,306.83,306.83,3846.0,290.3319,290.6441,290.1995,290.1995,3846.0
2021-07-26 10:10:00,306.83,307.22,306.83,307.02,3369.0,290.1995,290.5684,290.1995,290.3792,3369.0
2021-07-26 10:15:00,306.81,307.42,306.72,307.42,1160.0,290.1806,290.7576,290.0955,290.7576,1160.0
2021-07-26 10:20:00,307.13,307.15,306.91,307.08,889.0,290.4833,290.5022,290.2752,290.436,889.0
2021-07-26 10:25:00,307.21,307.21,306.93,307.03,1800.0,290.5589,290.5589,290.2941,290.3887,1800.0
2021-07-26 10:30:00,307.22,307.22,306.16,306.35,2444.0,290.5684,290.5684,289.5659,289.7456,2444.0
2021-07-26 10:35:00,306.36,306.55,306.07,306.07,1300.0,289.755,289.9347,289.4807,289.4807,1300.0
2021-07-26 10:40:00,306.1,306.65,306.1,306.16,2654.0,289.5091,290.0293,289.5091,289.5659,2654.0
2021-07-26 10:45:00,306.15,307.1,306.15,307.1,1766.0,289.5564,290.4549,289.5564,290.4549,1766.0
2021-07-26 10:50:00,306.96,307.24,306.72,307.15,1361.0,290.3225,290.5873,290.0955,290.5022,1361.0
2021-07-26 10:55:00,307.26,307.43,307.0,307.03,11055.0,290.6062,290.767,290.3603,290.3887,11055.0
2021-07-26 11:00:00,306.75,307.3,306.69,307.02,3966.0,290.1239,290.6441,290.0671,290.3792,3966.0
2021-07-26 11:05:00,306.86,307.59,306.86,307.58,1001.0,290.2279,290.9183,290.2279,290.9089,1001.0
2021-07-26 11:10:00,307.8,307.82,307.71,307.8,1200.0,291.117,291.1359,291.0318,291.117,1200.0
2021-07-26 11:15:00,307.8,308.39,307.79,308.28,2740.0,291.117,291.675,291.1075,291.5709,2740.0
2021-07-26 11:20:00,308.12,308.26,308.01,308.18,3552.0,291.4196,291.552,291.3156,291.4764,3552.0
2021-07-26 11:25:00,307.98,308.81,307.95,308.79,2800.0,291.2872,292.0722,291.2588,292.0533,2800.0
2021-07-26 11:30:00,308.61,308.96,308.52,308.96,5588.0,291.8831,292.2141,291.7979,292.2141,5588.0
2021-07-26 11:35:00,308.99,309.26,308.58,308.58,3880.0,292.2425,292.4978,291.8547,291.8547,3880.0
2021-07-26 11:40:00,308.78,308.98,308.45,308.45,1916.0,292.0438,292.233,291.7317,291.7317,1916.0
2021-07-26 11:45:00,308.66,308.66,308.46,308.47,800.0,291.9304,291.9304,291.7412,291.7506,800.0
2021-07-26 11:50:00,308.57,308.74,308.45,308.45,1200.0,291.8452,292.006,291.7317,291.7317,1200.0
2021-07-26 11:55:00,308.46,308.6,308.33,308.36,1415.0,291.7412,291.8736,291.6182,291.6466,1415.0
2021-07-26 12:00:00,308.48,308.5,308.14,308.35,6335.0,291.7601,291.779,291.4385,291.6372,6335.0
2021-07-26 12:05:00,308.36,308.36,307.89,308.02,3784.0,291.6466,291.6466,291.2021,291.325,3784.0
2021-07-26 12:10:00,308.13,308.47,308.13,308.47,1857.0,291.4291,291.7506,291.4291,291.7506,1857.0
2021-07-26 12:15:00,308.46,308.46,308.21,308.35,2936.0,291.7412,291.7412,291.5047,291.6372,2936.0
2021-07-26 12:20:00,308.27,308.62,308.27,308.41,3227.0,291.5615,291.8925,291.5615,291.6939,3227.0
2021-07-26 12:25:00,308.28,308.67,308.28,308.67,1894.0,291.5709,291.9398,291.5709,291.9398,1894.0
2021-07-26 12:30:00,308.71,308.98,308.58,308.7,2300.0,291.9776,292.233,291.8547,291.9682,2300.0
2021-07-26 12:35:00,308.68,309.15,308.68,308.72,2646.0,291.9493,292.3938,291.9493,291.9871,2646.0
2021-07-26 12:40:00,308.63,308.64,308.42,308.47,1523.0,291.902,291.9114,291.7034,291.7506,1523.0
2021-07-26 12:45:00,308.56,308.73,308.54,308.73,1582.0,291.8358,291.9966,291.8169,291.9966,1582.0
2021-07-26 12:50:00,308.61,308.62,308.17,308.17,2654.0,291.8831,291.8925,291.4669,291.4669,2654.0
2021-07-26 12:55:00,308.22,308.34,307.99,308.1,1204.0,291.5142,291.6277,291.2967,291.4007,1204.0
2021-07-26 13:00:00,308.16,308.21,307.94,308.08,1201.0,291.4575,291.5047,291.2494,291.3818,1201.0
2021-07-26 13:05:00,308.0,308.25,307.87,308.08,701.0,291.3061,291.5426,291.1832,291.3818,701.0
2021-07-26 13:10:00,308.07,308.07,307.89,307.89,1079.0,291.3723,291.3723,291.2021,291.2021,1079.0
2021-07-26 13:15:00,307.88,307.9,307.88,307.9,300.0,291.1926,291.2115,291.1926,291.2115,300.0
2021-07-26 13:20:00,307.83,308.09,307.62,307.67,5293.0,291.1453,291.3912,290.9467,290.994,5293.0
2021-07-26 13:25:00,307.6,307.6,307.41,307.5,2935.0,290.9278,290.9278,290.7481,290.8332,2935.0
2021-07-26 13:30:00,307.55,307.65,307.3,307.3,2000.0,290.8805,290.9751,290.6441,290.6441,2000.0
2021-07-26 13:35:00,307.3,307.48,307.27,307.47,1170.0,290.6441,290.8143,290.6157,290.8048,1170.0
2021-07-26 13:40:00,307.64,307.75,307.57,307.75,2400.0,290.9656,291.0697,290.8994,291.0697,2400.0
2021-07-26 13:45:00,307.67,307.79,307.59,307.66,1761.0,290.994,291.1075,290.9183,290.9846,1761.0
2021-07-26 13:50:00,307.85,308.14,307.85,308.1,1034.0,291.1643,291.4385,291.1643,291.4007,1034.0
2021-07-26 13:55:00,308.06,308.47,308.05,308.26,3010.0,291.3629,291.7506,291.3534,291.552,3010.0
2021-07-26 14:00:00,308.33,308.5,308.22,308.22,2795.0,291.6182,291.779,291.5142,291.5142,2795.0
2021-07-26 14:05:00,308.19,308.54,308.13,308.27,2735.0,291.4858,291.8169,291.4291,291.5615,2735.0
2021-07-26 14:10:00,308.35,308.64,308.35,308.64,2374.0,291.6372,291.9114,291.6372,291.9114,2374.0
2021-07-26 14:15:00,308.64,308.91,308.64,308.9,3088.0,291.9114,292.1668,291.9114,292.1573,3088.0
2021-07-26 14:20:00,308.77,308.92,308.71,308.71,1240.0,292.0344,292.1763,291.9776,291.9776,1240.0
2021-07-26 14:25:00,308.71,308.81,308.5,308.71,2819.0,291.9776,292.0722,291.779,291.9776,2819.0
2021-07-26 14:30:00,308.72,308.95,308.71,308.94,1955.0,291.9871,292.2046,291.9776,292.1952,1955.0
2021-07-26 14:35:00,308.87,308.93,308.67,308.86,1800.0,292.129,292.1857,291.9398,292.1195,1800.0
2021-07-26 14:40:00,308.58,308.58,308.48,308.48,400.0,291.8547,291.8547,291.7601,291.7601,400.0
2021-07-26 14:45:00,308.37,308.67,308.37,308.67,1292.0,291.6561,291.9398,291.6561,291.9398,1292.0
2021-07-26 14:50:00,308.62,308.66,308.53,308.53,800.0,291.8925,291.9304,291.8074,291.8074,800.0
2021-07-26 14:55:00,308.52,308.63,308.5,308.5,1970.0,291.7979,291.902,291.779,291.779,1970.0
2021-07-26 15:00:00,308.6,308.65,308.56,308.65,900.0,291.8736,291.9209,291.8358,291.9209,900.0
2021-07-26 15:05:00,308.47,308.74,308.47,308.69,1343.0,291.7506,292.006,291.7506,291.9587,1343.0
2021-07-26 15:10:00,308.74,308.83,308.64,308.65,2750.0,292.006,292.0911,291.9114,291.9209,2750.0
2021-07-26 15:15:00,308.65,308.74,308.6,308.61,1822.0,291.9209,292.006,291.8736,291.8831,1822.0
2021-07-26 15:20:00,308.75,308.94,308.72,308.94,3008.0,292.0155,292.1952,291.9871,292.1952,3008.0
2021-07-26 15:25:00,308.91,308.91,308.73,308.89,1361.0,292.1668,292.1668,291.9966,292.1479,1361.0
2021-07-26 15:30:00,308.9,308.98,308.61,308.67,4555.0,292.1573,292.233,291.8831,291.9398,4555.0
2021-07-26 15:35:00,308.71,309.28,308.71,308.95,3971.0,291.9776,292.5167,291.9776,292.2046,3971.0
2021-07-26 15:40:00,309.03,309.18,308.98,309.0,4778.0,292.2803,292.4222,292.233,292.2519,4778.0
2021-07-26 15:45:00,309.0,309.0,308.75,308.8,5047.0,292.2519,292.2519,292.0155,292.0628,5047.0
2021-07-26 15:50:00,308.91,309.13,308.78,309.08,9373.0,292.1668,292.3749,292.0438,292.3276,9373.0
2021-07-26 15:55:00,309.04,309.36,308.94,309.27,21268.0,292.2898,292.5924,292.1952,292.5073,21268.0
2021-07-27 09:30:00,307.39,307.39,305.55,307.1,5848.0,290.7292,290.7292,288.9889,290.4549,5848.0
2021-07-27 09:35:00,306.97,307.06,306.37,306.66,1100.0,290.3319,290.4171,289.7645,290.0388,1100.0
2021-07-27 09:40:00,306.49,307.13,305.98,306.6,3400.0,289.878,290.4833,289.3956,289.982,3400.0
2021-07-27 09:45:00,305.97,308.56,305.97,308.38,1268.0,289.3862,291.8358,289.3862,291.6655,1268.0
2021-07-27 09:50:00,308.12,308.94,308.11,308.9,1040.0,291.4196,292.1952,291.4102,292.1573,1040.0
2021-07-27 09:55:00,308.91,309.18,308.2,308.71,17200.0,292.1668,292.4222,291.4953,291.9776,17200.0
2021-07-27 10:00:00,308.97,309.23,308.84,309.07,2301.0,292.2235,292.4695,292.1006,292.3181,2301.0
2021-07-27 10:05:00,309.02,309.42,309.02,309.23,1800.0,292.2708,292.6492,292.2708,292.4695,1800.0
2021-07-27 10:10:00,309.23,309.42,308.6,308.84,3096.0,292.4695,292.6492,291.8736,292.1006,3096.0
2021-07-27 10:15:00,308.91,309.58,308.8,309.58,1381.0,292.1668,292.8005,292.0628,292.8005,1381.0
2021-07-27 10:20:00,309.67,310.25,309.66,310.18,2172.0,292.8856,293.4342,292.8761,293.368,2172.0
2021-07-27 10:25:00,310.31,310.74,310.08,310.57,3190.0,293.4909,293.8976,293.2734,293.7368,3190.0
2021-07-27 10:30:00,310.57,310.92,310.56,310.65,4529.0,293.7368,294.0679,293.7274,293.8125,4529.0
2021-07-27 10:35:00,311.05,311.58,310.99,311.35,2576.0,294.1908,294.6921,294.1341,294.4745,2576.0
2021-07-27 10:40:00,311.06,311.48,310.98,311.0,2908.0,294.2003,294.5975,294.1246,294.1435,2908.0
2021-07-27 10:45:00,311.07,311.07,310.27,310.78,2111.0,294.2097,294.2097,293.4531,293.9354,2111.0
2021-07-27 10:50:00,310.82,311.61,310.65,311.61,950.0,293.9733,294.7205,293.8125,294.7205,950.0
2021-07-27 10:55:00,311.29,312.08,311.29,311.51,2594.0,294.4178,295.165,294.4178,294.6259,2594.0
2021-07-27 11:00:00,311.5,311.97,311.23,311.5,3820.0,294.6164,295.0609,294.3611,294.6164,3820.0
2021-07-27 11:05:00,311.48,311.48,310.85,311.15,1100.0,294.5975,294.5975,294.0017,294.2854,1100.0
2021-07-27 11:10:00,311.06,311.38,310.88,310.88,2844.0,294.2003,294.5029,294.03,294.03,2844.0
2021-07-27 11:15:00,310.95,310.97,310.66,310.66,702.0,294.0962,294.1151,293.8219,293.8219,702.0
2021-07-27 11:20:00,310.32,310.4,309.76,309.76,1776.0,293.5004,293.576,292.9707,292.9707,1776.0
2021-07-27 11:25:00,309.83,309.96,309.23,309.57,1985.0,293.0369,293.1599,292.4695,292.791,1985.0
2021-07-27 11:30:00,309.32,309.32,308.95,309.14,900.0,292.5546,292.5546,292.2046,292.3843,900.0
2021-07-27 11:35:00,309.29,309.41,308.65,308.95,1400.0,292.5262,292.6397,291.9209,292.2046,1400.0
2021-07-27 11:40:00,308.65,309.58,308.64,309.56,906.0,291.9209,292.8005,291.9114,292.7816,906.0
2021-07-27 11:45:00,309.47,309.54,309.29,309.5,2100.0,292.6964,292.7627,292.5262,292.7248,2100.0
2021-07-27 11:50:00,309.48,310.04,309.48,309.89,1500.0,292.7059,293.2356,292.7059,293.0937,1500.0
2021-07-27 11:55:00,309.9,309.9,309.47,309.47,4063.0,293.1031,293.1031,292.6964,292.6964,4063.0
2021-07-27 12:00:00,308.33,308.86,308.33,308.86,451.0,291.6182,292.1195,291.6182,292.1195,451.0
2021-07-27 12:05:00,308.31,308.31,308.06,308.07,200.0,291.5993,291.5993,291.3629,291.3723,200.0
2021-07-27 12:10:00,308.01,308.1,307.71,307.78,920.0,291.3156,291.4007,291.0318,291.098,920.0
2021-07-27 12:15:00,307.94,308.19,307.6,307.92,2500.0,291.2494,291.4858,290.9278,291.2305,2500.0
2021-07-27 12:20:00,307.95,308.22,307.91,307.92,1098.0,291.2588,291.5142,291.221,291.2305,1098.0
2021-07-27 12:25:00,308.01,308.5,307.72,308.5,2500.0,291.3156,291.779,291.0413,291.779,2500.0
2021-07-27 12:30:00,308.14,308.24,307.88,308.1,1822.0,291.4385,291.5331,291.1926,291.4007,1822.0
2021-07-27 12:35:00,308.1,308.52,307.98,308.52,3438.0,291.4007,291.7979,291.2872,291.7979,3438.0
2021-07-27 12:40:00,308.69,308.84,308.69,308.71,961.0,291.9587,292.1006,291.9587,291.9776,961.0
2021-07-27 12:45:00,308.78,308.78,308.65,308.67,968.0,292.0438,292.0438,291.9209,291.9398,968.0
2021-07-27 12:50:00,309.04,309.08,308.83,309.08,1002.0,292.2898,292.3276,292.0911,292.3276,1002.0
2021-07-27 12:55:00,308.9,309.49,308.9,309.49,900.0,292.1573,292.7154,292.1573,292.7154,900.0
2021-07-27 13:00:00,309.51,309.54,309.49,309.54,400.0,292.7343,292.7627,292.7154,292.7627,400.0
2021-07-27 13:05:00,309.63,309.97,309.48,309.88,1790.0,292.8478,293.1693,292.7059,293.0842,1790.0
2021-07-27 13:10:00,309.93,309.93,309.45,309.45,1389.0,293.1315,293.1315,292.6775,292.6775,1389.0
2021-07-27 13:15:00,309.42,309.48,309.14,309.14,5309.0,292.6492,292.7059,292.3843,292.3843,5309.0
2021-07-27 13:20:00,309.14,309.22,308.74,308.79,3614.0,292.3843,292.46,292.006,292.0533,3614.0
2021-07-27 13:25:00,308.75,308.75,308.37,308.37,3500.0,292.0155,292.0155,291.6561,291.6561,3500.0
2021-07-27 13:30:00,308.35,308.43,307.89,307.89,2793.0,291.6372,291.7128,291.2021,291.2021,2793.0
2021-07-27 13:35:00,307.96,308.41,307.92,308.25,25313.0,291.2683,291.6939,291.2305,291.5426,25313.0
2021-07-27 13:40:00,308.29,308.29,308.01,308.29,1001.0,291.5804,291.5804,291.3156,291.5804,1001.0
2021-07-27 13:45:00,308.06,308.42,308.02,308.31,23982.0,291.3629,291.7034,291.325,291.5993,23982.0
2021-07-27 13:50:00,308.17,308.17,307.79,307.84,9900.0,291.4669,291.4669,291.1075,291.1548,9900.0
2021-07-27 13:55:00,307.95,307.95,307.23,307.23,2922.0,291.2588,291.2588,290.5779,290.5779,2922.0
2021-07-27 14:00:00,307.41,307.75,307.38,307.38,4000.0,290.7481,291.0697,290.7197,290.7197,4000.0
2021-07-27 14:05:00,307.27,307.5,307.09,307.5,2924.0,290.6157,290.8332,290.4454,290.8332,2924.0
2021-07-27 14:10:00,307.5,307.91,307.47,307.9,3133.0,290.8332,291.221,290.8048,291.2115,3133.0
2021-07-27 14:15:00,307.89,308.0,307.83,307.86,2461.0,291.2021,291.3061,291.1453,291.1737,2461.0
2021-07-27 14:20:00,307.9,307.9,307.7,307.74,3264.0,291.2115,291.2115,291.0224,291.0602,3264.0
2021-07-27 14:25:00,307.87,307.9,307.81,307.9,5848.0,291.1832,291.2115,291.1264,291.2115,5848.0
2021-07-27 14:30:00,307.76,307.86,307.63,307.63,500.0,291.0791,291.1737,290.9562,290.9562,500.0
2021-07-27 14:35:00,307.85,307.96,307.65,307.92,1733.0,291.1643,291.2683,290.9751,291.2305,1733.0
2021-07-27 14:40:00,308.0,308.04,307.85,307.9,1161.0,291.3061,291.344,291.1643,291.2115,1161.0
2021-07-27 14:45:00,307.85,308.17,307.85,308.05,1290.0,291.1643,291.4669,291.1643,291.3534,1290.0
2021-07-27 14:50:00,308.09,308.13,307.85,308.0,1455.0,291.3912,291.4291,291.1643,291.3061,1455.0
2021-07-27 14:55:00,308.0,308.19,308.0,308.19,548.0,291.3061,291.4858,291.3061,291.4858,548.0
2021-07-27 15:00:00,308.21,308.35,308.15,308.35,2800.0,291.5047,291.6372,291.448,291.6372,2800.0
2021-07-27 15:05:00,308.21,308.36,308.19,308.23,1200.0,291.5047,291.6466,291.4858,291.5237,1200.0
2021-07-27 15:10:00,308.13,308.13,307.54,307.61,4210.0,291.4291,291.4291,290.8711,290.9373,4210.0
2021-07-27 15:15:00,307.64,307.82,307.51,307.73,3371.0,290.9656,291.1359,290.8427,291.0508,3371.0
2021-07-27 15:20:00,307.66,307.75,307.45,307.75,10572.0,290.9846,291.0697,290.7859,291.0697,10572.0
2021-07-27 15:25:00,307.75,308.02,307.57,308.02,9552.0,291.0697,291.325,290.8994,291.325,9552.0
2021-07-27 15:30:00,307.84,308.08,307.64,307.75,3313.0,291.1548,291.3818,290.9656,291.0697,3313.0
2021-07-27 15:35:00,307.61,307.94,307.48,307.86,5869.0,290.9373,291.2494,290.8143,291.1737,5869.0
2021-07-27 15:40:00,307.67,308.12,307.62,308.03,3600.0,290.994,291.4196,290.9467,291.3345,3600.0
2021-07-27 15:45:00,308.06,308.72,308.04,308.72,4386.0,291.3629,291.9871,291.344,291.9871,4386.0
2021-07-27 15:50:00,309.68,309.9,308.82,308.93,12048.0,292.8951,293.1031,292.0817,292.1857,12048.0
2021-07-27 15:55:00,308.92,309.39,308.86,309.34,18605.0,292.1763,292.6208,292.1195,292.5735,18605.0
2021-07-28 09:30:00,310.13,310.2,309.02,309.5,6120.0,293.3207,293.3869,292.2708,292.7248,6120.0
2021-07-28 09:35:00,310.23,310.55,308.98,310.55,1885.0,293.4153,293.7179,292.233,293.7179,1885.0
2021-07-28 09:40:00,309.84,310.19,309.61,310.06,3314.0,293.0464,293.3774,292.8289,293.2545,3314.0
2021-07-28 09:45:00,309.83,309.83,309.29,309.29,500.0,293.0369,293.0369,292.5262,292.5262,500.0
2021-07-28 09:50:00,309.69,309.7,308.86,309.03,2150.0,292.9045,292.914,292.1195,292.2803,2150.0
2021-07-28 09:55:00,308.66,308.66,307.64,308.24,1064.0,291.9304,291.9304,290.9656,291.5331,1064.0
2021-07-28 10:00:00,308.1,308.1,306.88,307.05,4009.0,291.4007,291.4007,290.2468,290.4076,4009.0
2021-07-28 10:05:00,306.98,307.33,306.87,307.29,2004.0,290.3414,290.6724,290.2374,290.6346,2004.0
2021-07-28 10:10:00,306.89,306.94,306.89,306.94,200.0,290.2563,290.3036,290.2563,290.3036,200.0
2021-07-28 10:15:00,305.44,306.07,305.44,305.53,2831.0,288.8849,289.4807,288.8849,288.97,2831.0
2021-07-28 10:20:00,305.46,305.64,305.46,305.59,684.0,288.9038,289.074,288.9038,289.0267,684.0
2021-07-28 10:25:00,305.51,305.81,305.41,305.62,1254.0,288.9511,289.2348,288.8565,289.0551,1254.0
2021-07-28 10:30:00,305.62,306.54,305.45,306.54,3861.0,289.0551,289.9253,288.8943,289.9253,3861.0
2021-07-28 10:35:00,306.69,306.69,306.18,306.18,2928.0,290.0671,290.0671,289.5848,289.5848,2928.0
2021-07-28 10:40:00,305.95,306.07,305.86,306.07,1238.0,289.3672,289.4807,289.2821,289.4807,1238.0
2021-07-28 10:45:00,306.2,306.78,306.2,306.61,2176.0,289.6037,290.1522,289.6037,289.9915,2176.0
2021-07-28 10:50:00,306.7,307.01,306.67,306.82,2585.0,290.0766,290.3698,290.0482,290.1901,2585.0
2021-07-28 10:55:00,306.93,307.17,306.78,307.17,1600.0,290.2941,290.5211,290.1522,290.5211,1600.0
2021-07-28 11:00:00,307.42,307.52,307.25,307.52,804.0,290.7576,290.8521,290.5968,290.8521,804.0
2021-07-28 11:05:00,307.59,307.59,307.51,307.51,201.0,290.9183,290.9183,290.8427,290.8427,201.0
2021-07-28 11:10:00,307.53,308.13,307.53,307.97,1954.0,290.8616,291.4291,290.8616,291.2777,1954.0
2021-07-28 11:15:00,308.0,308.0,307.72,307.89,1262.0,291.3061,291.3061,291.0413,291.2021,1262.0
2021-07-28 11:20:00,307.76,307.93,307.51,307.57,3979.0,291.0791,291.2399,290.8427,290.8994,3979.0
2021-07-28 11:25:00,307.63,307.76,307.22,307.4,5344.0,290.9562,291.0791,290.5684,290.7386,5344.0
2021-07-28 11:30:00,307.42,307.42,307.21,307.21,300.0,290.7576,290.7576,290.5589,290.5589,300.0
2021-07-28 11:35:00,307.21,307.82,307.21,307.68,2702.0,290.5589,291.1359,290.5589,291.0035,2702.0
2021-07-28 11:40:00,307.87,308.11,307.68,308.11,8907.0,291.1832,291.4102,291.0035,291.4102,8907.0
2021-07-28 11:45:00,308.03,308.66,308.02,308.66,1805.0,291.3345,291.9304,291.325,291.9304,1805.0
2021-07-28 11:50:00,308.71,309.03,308.61,309.03,1238.0,291.9776,292.2803,291.8831,292.2803,1238.0
2021-07-28 11:55:00,309.04,309.12,308.6,308.6,2011.0,292.2898,292.3654,291.8736,291.8736,2011.0
2021-07-28 12:00:00,308.87,309.04,308.68,309.04,1138.0,292.129,292.2898,291.9493,292.2898,1138.0
2021-07-28 12:05:00,308.76,308.76,308.76,308.76,100.0,292.0249,292.0249,292.0249,292.0249,100.0
2021-07-28 12:10:00,308.94,308.94,308.33,308.33,1950.0,292.1952,292.1952,291.6182,291.6182,1950.0
2021-07-28 12:15:00,308.26,308.26,308.06,308.07,2286.0,291.552,291.552,291.3629,291.3723,2286.0
2021-07-28 12:20:00,307.91,308.12,307.45,307.45,3224.0,291.221,291.4196,290.7859,290.7859,3224.0
2021-07-28 12:25:00,307.52,307.71,307.16,307.28,1955.0,290.8521,291.0318,290.5117,290.6251,1955.0
2021-07-28 12:30:00,307.42,307.47,307.19,307.26,2800.0,290.7576,290.8048,290.54,290.6062,2800.0
2021-07-28 12:35:00,307.26,307.42,307.15,307.15,1303.0,290.6062,290.7576,290.5022,290.5022,1303.0
2021-07-28 12:40:00,307.23,307.31,306.92,307.03,2710.0,290.5779,290.6535,290.2847,290.3887,2710.0
2021-07-28 12:45:00,307.05,307.3,306.93,307.3,1102.0,290.4076,290.6441,290.2941,290.6441,1102.0
2021-07-28 12:50:00,307.41,307.87,307.41,307.68,400.0,290.7481,291.1832,290.7481,291.0035,400.0
2021-07-28 12:55:00,307.76,307.77,306.99,307.13,1377.0,291.0791,291.0886,290.3509,290.4833,1377.0
2021-07-28 13:00:00,307.18,307.18,306.58,306.9,4989.0,290.5306,290.5306,289.9631,290.2657,4989.0
2021-07-28 13:05:00,306.9,307.0,306.71,307.0,1711.0,290.2657,290.3603,290.086,290.3603,1711.0
2021-07-28 13:10:00,307.18,307.2,307.02,307.02,931.0,290.5306,290.5495,290.3792,290.3792,931.0
2021-07-28 13:15:00,306.95,307.0,306.9,306.97,1414.0,290.313,290.3603,290.2657,290.3319,1414.0
2021-07-28 13:20:00,307.06,307.13,306.95,307.04,5341.0,290.4171,290.4833,290.313,290.3982,5341.0
2021-07-28 13:25:00,307.04,307.04,306.75,306.75,3229.0,290.3982,290.3982,290.1239,290.1239,3229.0
2021-07-28 13:30:00,306.88,307.36,306.88,307.21,1600.0,290.2468,290.7008,290.2468,290.5589,1600.0
2021-07-28 13:35:00,307.33,307.45,307.27,307.3,2112.0,290.6724,290.7859,290.6157,290.6441,2112.0
2021-07-28 13:40:00,307.11,307.19,307.03,307.07,627.0,290.4644,290.54,290.3887,290.4265,627.0
2021-07-28 13:45:00,307.17,307.21,307.11,307.21,1351.0,290.5211,290.5589,290.4644,290.5589,1351.0
2021-07-28 13:50:00,307.17,307.17,306.79,306.79,2160.0,290.5211,290.5211,290.1617,290.1617,2160.0
2021-07-28 13:55:00,306.81,306.94,306.73,306.91,3363.0,290.1806,290.3036,290.105,290.2752,3363.0
2021-07-28 14:00:00,306.84,307.13,306.55,307.04,2564.0,290.209,290.4833,289.9347,290.3982,2564.0
2021-07-28 14:05:00,306.85,306.85,306.16,306.45,2846.0,290.2185,290.2185,289.5659,289.8401,2846.0
2021-07-28 14:10:00,306.46,307.15,306.46,307.15,3852.0,289.8496,290.5022,289.8496,290.5022,3852.0
2021-07-28 14:15:00,307.25,307.96,307.25,307.44,3210.0,290.5968,291.2683,290.5968,290.7765,3210.0
2021-07-28 14:20:00,307.66,307.66,307.44,307.44,800.0,290.9846,290.9846,290.7765,290.7765,800.0
2021-07-28 14:25:00,307.55,307.66,307.52,307.66,1131.0,290.8805,290.9846,290.8521,290.9846,1131.0
2021-07-28 14:30:00,307.71,307.71,307.38,307.43,4839.0,291.0318,291.0318,290.7197,290.767,4839.0
2021-07-28 14:35:00,307.41,307.62,307.06,307.43,3854.0,290.7481,290.9467,290.4171,290.767,3854.0
2021-07-28 14:40:00,307.41,307.59,307.4,307.58,918.0,290.7481,290.9183,290.7386,290.9089,918.0
2021-07-28 14:45:00,307.73,308.22,307.73,308.22,1697.0,291.0508,291.5142,291.0508,291.5142,1697.0
2021-07-28 14:50:00,308.35,308.74,308.03,308.04,1911.0,291.6372,292.006,291.3345,291.344,1911.0
2021-07-28 14:55:00,307.84,308.49,307.84,308.36,1936.0,291.1548,291.7696,291.1548,291.6466,1936.0
2021-07-28 15:00:00,308.34,308.37,307.79,307.9,8081.0,291.6277,291.6561,291.1075,291.2115,8081.0
2021-07-28 15:05:00,307.99,308.0,307.24,307.38,4281.0,291.2967,291.3061,290.5873,290.7197,4281.0
2021-07-28 15:10:00,307.42,307.71,307.37,307.66,6614.0,290.7576,291.0318,290.7103,290.9846,6614.0
2021-07-28 15:15:00,307.63,307.69,307.01,307.25,6024.0,290.9562,291.0129,290.3698,290.5968,6024.0
2021-07-28 15:20:00,307.12,307.17,306.81,306.99,2162.0,290.4738,290.5211,290.1806,290.3509,2162.0
2021-07-28 15:25:00,307.1,307.36,307.1,307.11,6617.0,290.4549,290.7008,290.4549,290.4644,6617.0
2021-07-28 15:30:00,307.22,307.4,307.17,307.18,10784.0,290.5684,290.7386,290.5211,290.5306,10784.0
2021-07-28 15:35:00,307.17,307.25,306.78,306.93,6960.0,290.5211,290.5968,290.1522,290.2941,6960.0
2021-07-28 15:40:00,306.92,307.16,306.91,307.06,4974.0,290.2847,290.5117,290.2752,290.4171,4974.0
2021-07-28 15:45:00,307.07,307.28,306.61,306.82,11328.0,290.4265,290.6251,289.9915,290.1901,11328.0
2021-07-28 15:50:00,306.82,306.88,306.56,306.67,11203.0,290.1901,290.2468,289.9442,290.0482,11203.0
2021-07-28 15:55:00,306.63,306.63,306.23,306.23,32019.0,290.0104,290.0104,289.6321,289.6321,32019.0
2021-07-29 09:30:00,309.0,310.93,307.84,310.27,14519.0,292.2519,294.0773,291.1548,293.4531,14519.0
2021-07-29 09:35:00,309.88,310.02,308.12,308.2,3557.0,293.0842,293.2166,291.4196,291.4953,3557.0
2021-07-29 09:40:00,308.83,309.3,308.02,308.02,2227.0,292.0911,292.5357,291.325,291.325,2227.0
2021-07-29 09:45:00,307.66,307.66,306.75,306.97,6314.0,290.9846,290.9846,290.1239,290.3319,6314.0
2021-07-29 09:50:00,307.95,308.25,306.8,306.8,5152.0,291.2588,291.5426,290.1712,290.1712,5152.0
2021-07-29 09:55:00,306.9,308.3,306.9,307.89,1829.0,290.2657,291.5899,290.2657,291.2021,1829.0
2021-07-29 10:00:00,307.29,307.91,307.29,307.89,3951.0,290.6346,291.221,290.6346,291.2021,3951.0
2021-07-29 10:05:00,307.91,308.86,307.81,308.23,4648.0,291.221,292.1195,291.1264,291.5237,4648.0
2021-07-29 10:10:00,308.55,309.01,308.34,309.0,4403.0,291.8263,292.2614,291.6277,292.2519,4403.0
2021-07-29 10:15:00,308.93,309.36,308.93,309.24,4017.0,292.1857,292.5924,292.1857,292.4789,4017.0
2021-07-29 10:20:00,309.34,309.46,308.65,308.96,12494.0,292.5735,292.687,291.9209,292.2141,12494.0
2021-07-29 10:25:00,309.05,309.38,308.99,309.23,6523.0,292.2992,292.6113,292.2425,292.4695,6523.0
2021-07-29 10:30:00,309.19,309.54,309.19,309.44,7196.0,292.4316,292.7627,292.4316,292.6681,7196.0
2021-07-29 10:35:00,309.46,309.6,309.33,309.57,4249.0,292.687,292.8194,292.564,292.791,4249.0
2021-07-29 10:40:00,309.64,310.0,309.55,309.85,5762.0,292.8572,293.1977,292.7721,293.0559,5762.0
2021-07-29 10:45:00,309.84,309.99,308.83,308.83,13501.0,293.0464,293.1883,292.0911,292.0911,13501.0
2021-07-29 10:50:00,308.88,309.6,308.88,309.58,1790.0,292.1384,292.8194,292.1384,292.8005,1790.0
2021-07-29 10:55:00,309.52,310.27,309.32,309.96,3279.0,292.7437,293.4531,292.5546,293.1599,3279.0
2021-07-29 11:00:00,309.98,310.0,309.72,309.92,2902.0,293.1788,293.1977,292.9329,293.1221,2902.0
2021-07-29 11:05:00,310.1,310.55,310.0,310.44,3948.0,293.2923,293.7179,293.1977,293.6139,3948.0
2021-07-29 11:10:00,310.36,310.36,309.5,309.53,7348.0,293.5382,293.5382,292.7248,292.7532,7348.0
2021-07-29 11:15:00,309.69,310.36,309.69,310.12,2588.0,292.9045,293.5382,292.9045,293.3112,2588.0
2021-07-29 11:20:00,310.24,310.41,310.1,310.36,1609.0,293.4247,293.5855,293.2923,293.5382,1609.0
2021-07-29 11:25:00,310.33,310.33,309.83,310.0,3395.0,293.5098,293.5098,293.0369,293.1977,3395.0
2021-07-29 11:30:00,309.8,310.52,309.66,310.42,3473.0,293.0086,293.6895,292.8761,293.595,3473.0
2021-07-29 11:35:00,310.4,310.76,310.37,310.76,4105.0,293.576,293.9165,293.5477,293.9165,4105.0
2021-07-29 11:40:00,310.65,310.93,310.57,310.93,1979.0,293.8125,294.0773,293.7368,294.0773,1979.0
2021-07-29 11:45:00,310.59,310.71,310.35,310.35,1421.0,293.7557,293.8692,293.5288,293.5288,1421.0
2021-07-29 11:50:00,310.36,310.5,310.17,310.3,2091.0,293.5382,293.6706,293.3585,293.4815,2091.0
2021-07-29 11:55:00,310.28,310.45,310.18,310.24,4914.0,293.4625,293.6233,293.368,293.4247,4914.0
2021-07-29 12:00:00,310.13,310.36,310.06,310.33,7509.0,293.3207,293.5382,293.2545,293.5098,7509.0
2021-07-29 12:05:00,310.35,310.35,309.96,310.01,4143.0,293.5288,293.5288,293.1599,293.2072,4143.0
2021-07-29 12:10:00,310.01,310.47,309.94,310.47,1500.0,293.2072,293.6422,293.141,293.6422,1500.0
2021-07-29 12:15:00,310.45,310.63,310.33,310.63,1718.0,293.6233,293.7936,293.5098,293.7936,1718.0
2021-07-29 12:20:00,310.75,310.83,310.64,310.71,783.0,293.9071,293.9827,293.803,293.8692,783.0
2021-07-29 12:25:00,310.75,310.86,310.48,310.48,3270.0,293.9071,294.0111,293.6517,293.6517,3270.0
2021-07-29 12:30:00,310.58,310.77,310.5,310.67,2215.0,293.7463,293.926,293.6706,293.8314,2215.0
2021-07-29 12:35:00,310.49,310.54,310.3,310.36,3098.0,293.6612,293.7085,293.4815,293.5382,3098.0
2021-07-29 12:40:00,310.28,310.33,310.14,310.14,2565.0,293.4625,293.5098,293.3301,293.3301,2565.0
2021-07-29 12:45:00,309.92,309.93,309.91,309.93,350.0,293.1221,293.1315,293.1126,293.1315,350.0
2021-07-29 12:50:00,309.96,310.01,309.82,310.0,1000.0,293.1599,293.2072,293.0275,293.1977,1000.0
2021-07-29 12:55:00,310.01,310.01,309.65,309.91,3546.0,293.2072,293.2072,292.8667,293.1126,3546.0
2021-07-29 13:00:00,309.81,309.9,309.68,309.86,1200.0,293.018,293.1031,292.8951,293.0653,1200.0
2021-07-29 13:05:00,309.89,310.19,309.85,309.85,2231.0,293.0937,293.3774,293.0559,293.0559,2231.0
2021-07-29 13:10:00,309.65,310.01,309.65,310.0,1500.0,292.8667,293.2072,292.8667,293.1977,1500.0
2021-07-29 13:15:00,310.06,310.06,309.56,309.67,2512.0,293.2545,293.2545,292.7816,292.8856,2512.0
2021-07-29 13:20:00,309.39,309.97,309.39,309.89,2119.0,292.6208,293.1693,292.6208,293.0937,2119.0
2021-07-29 13:25:00,310.08,310.21,309.86,310.04,1509.0,293.2734,293.3963,293.0653,293.2356,1509.0
2021-07-29 13:30:00,310.04,310.04,309.86,309.98,900.0,293.2356,293.2356,293.0653,293.1788,900.0
2021-07-29 13:35:00,309.9,309.98,309.78,309.98,4557.0,293.1031,293.1788,292.9896,293.1788,4557.0
2021-07-29 13:40:00,310.04,310.09,309.87,310.09,2500.0,293.2356,293.2828,293.0748,293.2828,2500.0
2021-07-29 13:45:00,310.05,310.05,309.82,309.92,1015.0,293.245,293.245,293.0275,293.1221,1015.0
2021-07-29 13:50:00,309.96,309.96,309.76,309.9,2226.0,293.1599,293.1599,292.9707,293.1031,2226.0
2021-07-29 13:55:00,309.85,309.86,309.64,309.69,1600.0,293.0559,293.0653,292.8572,292.9045,1600.0
2021-07-29 14:00:00,309.75,309.78,309.53,309.6,3188.0,292.9613,292.9896,292.7532,292.8194,3188.0
2021-07-29 14:05:00,309.58,309.78,309.58,309.69,2653.0,292.8005,292.9896,292.8005,292.9045,2653.0
2021-07-29 14:10:00,309.73,309.92,309.71,309.89,2487.0,292.9424,293.1221,292.9234,293.0937,2487.0
2021-07-29 14:15:00,309.75,309.77,309.54,309.54,2400.0,292.9613,292.9802,292.7627,292.7627,2400.0
2021-07-29 14:20:00,309.68,309.71,309.36,309.54,1811.0,292.8951,292.9234,292.5924,292.7627,1811.0
2021-07-29 14:25:00,309.41,309.63,309.41,309.42,553.0,292.6397,292.8478,292.6397,292.6492,553.0
2021-07-29 14:30:00,309.36,309.43,309.32,309.42,630.0,292.5924,292.6586,292.5546,292.6492,630.0
2021-07-29 14:35:00,309.43,309.43,309.15,309.15,600.0,292.6586,292.6586,292.3938,292.3938,600.0
2021-07-29 14:40:00,309.18,309.34,309.1,309.34,1068.0,292.4222,292.5735,292.3465,292.5735,1068.0
2021-07-29 14:45:00,309.3,309.3,309.3,309.3,100.0,292.5357,292.5357,292.5357,292.5357,100.0
2021-07-29 14:50:00,309.3,309.31,309.02,309.1,7748.0,292.5357,292.5451,292.2708,292.3465,7748.0
2021-07-29 14:55:00,309.22,309.6,309.12,309.51,1365.0,292.46,292.8194,292.3654,292.7343,1365.0
2021-07-29 15:00:00,309.39,309.45,309.29,309.37,2282.0,292.6208,292.6775,292.5262,292.6019,2282.0
2021-07-29 15:05:00,309.33,309.51,309.26,309.51,1230.0,292.564,292.7343,292.4978,292.7343,1230.0
2021-07-29 15:10:00,309.53,309.53,309.44,309.44,301.0,292.7532,292.7532,292.6681,292.6681,301.0
2021-07-29 15:15:00,309.51,309.52,309.26,309.39,1812.0,292.7343,292.7437,292.4978,292.6208,1812.0
2021-07-29 15:20:00,309.34,309.6,309.3,309.54,2706.0,292.5735,292.8194,292.5357,292.7627,2706.0
2021-07-29 15:25:00,309.56,309.77,309.49,309.77,5050.0,292.7816,292.9802,292.7154,292.9802,5050.0
2021-07-29 15:30:00,309.53,309.68,309.48,309.68,1733.0,292.7532,292.8951,292.7059,292.8951,1733.0
2021-07-29 15:35:00,309.68,309.94,309.58,309.88,2078.0,292.8951,293.141,292.8005,293.0842,2078.0
2021-07-29 15:40:00,309.95,309.95,309.53,309.74,2493.0,293.1504,293.1504,292.7532,292.9518,2493.0
2021-07-29 15:45:00,309.8,309.83,309.53,309.69,3365.0,293.0086,293.0369,292.7532,292.9045,3365.0
2021-07-29 15:50:00,309.63,309.86,309.37,309.67,5695.0,292.8478,293.0653,292.6019,292.8856,5695.0
2021-07-29 15:55:00,309.59,309.74,309.33,309.34,20241.0,292.8099,292.9518,292.564,292.5735,20241.0
2021-07-30 09:30:00,308.38,309.76,308.0,309.73,5088.0,291.6655,292.9707,291.3061,292.9424,5088.0
2021-07-30 09:35:00,310.12,310.47,309.91,309.96,1050.0,293.3112,293.6422,293.1126,293.1599,1050.0
2021-07-30 09:40:00,310.46,310.86,310.46,310.86,780.0,293.6328,294.0111,293.6328,294.0111,780.0
2021-07-30 09:45:00,310.59,310.97,310.13,310.68,2263.0,293.7557,294.1151,293.3207,293.8409,2263.0
2021-07-30 09:50:00,310.65,310.65,309.68,310.25,1600.0,293.8125,293.8125,292.8951,293.4342,1600.0
2021-07-30 09:55:00,310.72,311.1,310.29,310.29,3152.0,293.8787,294.2381,293.472,293.472,3152.0
2021-07-30 10:00:00,309.89,310.5,309.86,310.5,2700.0,293.0937,293.6706,293.0653,293.6706,2700.0
2021-07-30 10:05:00,310.45,311.84,310.44,311.84,3324.0,293.6233,294.938,293.6139,294.938,3324.0
2021-07-30 10:10:00,311.67,312.0,310.91,311.87,6815.0,294.7772,295.0893,294.0584,294.9664,6815.0
2021-07-30 10:15:00,311.73,311.87,310.67,310.67,2003.0,294.834,294.9664,293.8314,293.8314,2003.0
2021-07-30 10:20:00,310.72,310.73,310.16,310.16,972.0,293.8787,293.8882,293.349,293.349,972.0
2021-07-30 10:25:00,310.1,310.29,309.87,309.97,2245.0,293.2923,293.472,293.0748,293.1693,2245.0
2021-07-30 10:30:00,309.69,309.87,309.66,309.81,1705.0,292.9045,293.0748,292.8761,293.018,1705.0
2021-07-30 10:35:00,309.85,310.35,309.85,310.35,866.0,293.0559,293.5288,293.0559,293.5288,866.0
2021-07-30 10:40:00,310.23,310.76,309.75,309.75,3331.0,293.4153,293.9165,292.9613,292.9613,3331.0
2021-07-30 10:45:00,309.88,310.2,308.89,309.29,12520.0,293.0842,293.3869,292.1479,292.5262,12520.0
2021-07-30 10:50:00,309.4,309.65,309.39,309.4,1300.0,292.6302,292.8667,292.6208,292.6302,1300.0
2021-07-30 10:55:00,309.06,309.14,308.68,308.68,2615.0,292.3087,292.3843,291.9493,291.9493,2615.0
2021-07-30 11:00:00,308.67,308.79,308.35,308.75,4580.0,291.9398,292.0533,291.6372,292.0155,4580.0
2021-07-30 11:05:00,308.74,309.28,308.7,309.2,2147.0,292.006,292.5167,291.9682,292.4411,2147.0
2021-07-30 11:10:00,309.29,309.56,309.07,309.24,2344.0,292.5262,292.7816,292.3181,292.4789,2344.0
2021-07-30 11:15:00,309.39,309.52,309.37,309.48,1500.0,292.6208,292.7437,292.6019,292.7059,1500.0
2021-07-30 11:20:00,309.64,310.1,309.64,310.1,2400.0,292.8572,293.2923,292.8572,293.2923,2400.0
2021-07-30 11:25:00,310.11,310.11,309.73,309.74,1951.0,293.3018,293.3018,292.9424,292.9518,1951.0
2021-07-30 11:30:00,309.94,310.25,309.65,309.65,1441.0,293.141,293.4342,292.8667,292.8667,1441.0
2021-07-30 11:35:00,309.35,309.77,309.22,309.62,2650.0,292.583,292.9802,292.46,292.8383,2650.0
2021-07-30 11:40:00,309.53,309.71,309.46,309.47,1994.0,292.7532,292.9234,292.687,292.6964,1994.0
2021-07-30 11:45:00,309.44,309.45,308.95,308.95,1791.0,292.6681,292.6775,292.2046,292.2046,1791.0
2021-07-30 11:50:00,308.99,309.23,308.9,308.9,3807.0,292.2425,292.4695,292.1573,292.1573,3807.0
2021-07-30 11:55:00,309.17,309.44,309.11,309.44,2631.0,292.4127,292.6681,292.356,292.6681,2631.0
2021-07-30 12:00:00,309.37,309.38,309.25,309.28,3986.0,292.6019,292.6113,292.4884,292.5167,3986.0
2021-07-30 12:05:00,309.14,309.54,309.14,309.48,2800.0,292.3843,292.7627,292.3843,292.7059,2800.0
2021-07-30 12:10:00,309.54,309.71,309.48,309.71,2892.0,292.7627,292.9234,292.7059,292.9234,2892.0
2021-07-30 12:15:00,309.56,309.6,309.48,309.48,1400.0,292.7816,292.8194,292.7059,292.7059,1400.0
2021-07-30 12:20:00,309.62,309.89,309.61,309.72,3631.0,292.8383,293.0937,292.8289,292.9329,3631.0
2021-07-30 12:25:00,309.56,309.88,309.56,309.75,682.0,292.7816,293.0842,292.7816,292.9613,682.0
2021-07-30 12:30:00,309.67,309.85,309.67,309.85,1125.0,292.8856,293.0559,292.8856,293.0559,1125.0
2021-07-30 12:35:00,310.02,310.3,310.02,310.21,2500.0,293.2166,293.4815,293.2166,293.3963,2500.0
2021-07-30 12:40:00,310.21,310.33,310.19,310.25,2182.0,293.3963,293.5098,293.3774,293.4342,2182.0
2021-07-30 12:45:00,310.23,310.23,310.23,310.23,100.0,293.4153,293.4153,293.4153,293.4153,100.0
2021-07-30 12:50:00,310.37,310.45,310.34,310.43,2135.0,293.5477,293.6233,293.5193,293.6044,2135.0
2021-07-30 12:55:00,310.3,310.41,310.21,310.26,2743.0,293.4815,293.5855,293.3963,293.4436,2743.0
2021-07-30 13:00:00,310.22,310.22,309.85,310.13,1286.0,293.4058,293.4058,293.0559,293.3207,1286.0
2021-07-30 13:05:00,310.11,310.57,310.11,310.57,2542.0,293.3018,293.7368,293.3018,293.7368,2542.0
2021-07-30 13:10:00,310.4,310.51,310.37,310.4,1702.0,293.576,293.6801,293.5477,293.576,1702.0
2021-07-30 13:15:00,310.42,310.66,310.42,310.66,1312.0,293.595,293.8219,293.595,293.8219,1312.0
2021-07-30 13:20:00,310.66,310.72,310.3,310.3,2452.0,293.8219,293.8787,293.4815,293.4815,2452.0
2021-07-30 13:25:00,310.47,310.86,310.47,310.86,1411.0,293.6422,294.0111,293.6422,294.0111,1411.0
2021-07-30 13:30:00,310.76,310.8,310.71,310.8,400.0,293.9165,293.9544,293.8692,293.9544,400.0
2021-07-30 13:35:00,310.9,311.31,310.87,311.29,3060.0,294.0489,294.4367,294.0206,294.4178,3060.0
2021-07-30 13:40:00,311.35,311.36,311.14,311.33,2100.0,294.4745,294.484,294.2759,294.4556,2100.0
2021-07-30 13:45:00,311.27,311.54,311.26,311.54,658.0,294.3989,294.6543,294.3894,294.6543,658.0
2021-07-30 13:50:00,311.51,311.54,311.18,311.39,811.0,294.6259,294.6543,294.3138,294.5124,811.0
2021-07-30 13:55:00,311.36,311.36,311.21,311.31,1469.0,294.484,294.484,294.3421,294.4367,1469.0
2021-07-30 14:00:00,311.37,311.42,311.05,311.12,1445.0,294.4935,294.5408,294.1908,294.257,1445.0
2021-07-30 14:05:00,311.24,311.26,311.06,311.24,1100.0,294.3705,294.3894,294.2003,294.3705,1100.0
2021-07-30 14:10:00,311.21,311.58,311.21,311.56,1961.0,294.3421,294.6921,294.3421,294.6732,1961.0
2021-07-30 14:15:00,311.57,311.63,311.44,311.57,2216.0,294.6826,294.7394,294.5597,294.6826,2216.0
2021-07-30 14:20:00,311.48,311.69,311.19,311.25,800.0,294.5975,294.7961,294.3232,294.38,800.0
2021-07-30 14:25:00,311.09,311.09,310.85,311.0,2500.0,294.2286,294.2286,294.0017,294.1435,2500.0
2021-07-30 14:30:00,310.85,310.85,310.58,310.59,1781.0,294.0017,294.0017,293.7463,293.7557,1781.0
2021-07-30 14:35:00,310.51,310.72,310.51,310.6,2479.0,293.6801,293.8787,293.6801,293.7652,2479.0
2021-07-30 14:40:00,310.66,310.89,310.56,310.89,1952.0,293.8219,294.0395,293.7274,294.0395,1952.0
2021-07-30 14:45:00,310.98,311.09,310.81,310.86,800.0,294.1246,294.2286,293.9638,294.0111,800.0
2021-07-30 14:50:00,311.0,311.28,311.0,311.28,1504.0,294.1435,294.4083,294.1435,294.4083,1504.0
2021-07-30 14:55:00,311.36,311.37,311.09,311.26,1737.0,294.484,294.4935,294.2286,294.3894,1737.0
2021-07-30 15:00:00,311.19,311.34,311.14,311.22,3114.0,294.3232,294.4651,294.2759,294.3516,3114.0
2021-07-30 15:05:00,311.25,311.42,311.14,311.42,1401.0,294.38,294.5408,294.2759,294.5408,1401.0
2021-07-30 15:10:00,311.44,311.72,311.44,311.65,1200.0,294.5597,294.8245,294.5597,294.7583,1200.0
2021-07-30 15:15:00,311.65,311.71,311.4,311.4,3479.0,294.7583,294.815,294.5218,294.5218,3479.0
2021-07-30 15:20:00,311.34,311.34,311.14,311.14,900.0,294.4651,294.4651,294.2759,294.2759,900.0
2021-07-30 15:25:00,311.11,311.51,311.1,311.43,2771.0,294.2476,294.6259,294.2381,294.5502,2771.0
2021-07-30 15:30:00,311.43,311.77,311.4,311.77,4234.0,294.5502,294.8718,294.5218,294.8718,4234.0
2021-07-30 15:35:00,311.75,311.77,311.62,311.71,4332.0,294.8529,294.8718,294.7299,294.815,4332.0
2021-07-30 15:40:00,311.75,311.79,311.46,311.49,4437.0,294.8529,294.8907,294.5786,294.607,4437.0
2021-07-30 15:45:00,311.3,311.72,311.3,311.72,5044.0,294.4273,294.8245,294.4273,294.8245,5044.0
2021-07-30 15:50:00,311.71,311.78,311.28,311.69,8555.0,294.815,294.8812,294.4083,294.7961,8555.0
2021-07-30 15:55:00,311.64,312.16,311.62,312.04,26231.0,294.7488,295.2406,294.7299,295.1272,26231.0
2021-08-02 09:30:00,306.0,312.59,305.8,312.59,39565.0,289.4145,295.6473,289.2254,295.6473,39565.0
2021-08-02 09:35:00,312.99,314.46,312.86,314.46,11013.0,296.0257,297.416,295.9027,297.416,11013.0
2021-08-02 09:40:00,314.99,317.43,314.99,316.92,11914.0,297.9173,300.225,297.9173,299.7427,11914.0
2021-08-02 09:45:00,316.84,318.5,316.8,317.77,6490.0,299.667,301.237,299.6292,300.5466,6490.0
2021-08-02 09:50:00,318.12,318.14,315.21,315.21,6254.0,300.8776,300.8965,298.1253,298.1253,6254.0
2021-08-02 09:55:00,315.31,316.16,315.22,315.36,2383.0,298.2199,299.0238,298.1348,298.2672,2383.0
2021-08-02 10:00:00,315.08,316.44,314.76,316.37,7926.0,298.0024,299.2887,297.6997,299.2225,7926.0
2021-08-02 10:05:00,315.9,317.18,315.87,316.93,8697.0,298.7779,299.9886,298.7496,299.7521,8697.0
2021-08-02 10:10:00,316.93,317.59,316.31,317.59,16842.0,299.7521,300.3763,299.1657,300.3763,16842.0
2021-08-02 10:15:00,316.97,317.61,316.75,316.75,24846.0,299.7899,300.3953,299.5819,299.5819,24846.0
2021-08-02 10:20:00,316.55,316.81,315.74,316.64,11077.0,299.3927,299.6386,298.6266,299.4778,11077.0
2021-08-02 10:25:00,316.72,316.74,315.28,315.74,15607.0,299.5535,299.5724,298.1915,298.6266,15607.0
2021-08-02 10:30:00,315.5,316.16,314.49,315.05,13418.0,298.3996,299.0238,297.4444,297.974,13418.0
2021-08-02 10:35:00,315.31,316.46,315.31,316.14,8508.0,298.2199,299.3076,298.2199,299.0049,8508.0
2021-08-02 10:40:00,316.12,316.2,315.57,315.92,22097.0,298.986,299.0617,298.4658,298.7969,22097.0
2021-08-02 10:45:00,316.04,316.04,315.19,315.19,3000.0,298.9103,298.9103,298.1064,298.1064,3000.0
2021-08-02 10:50:00,314.98,315.17,314.62,314.76,4674.0,297.9078,298.0875,297.5673,297.6997,4674.0
2021-08-02 10:55:00,314.63,314.67,313.11,313.11,15427.0,297.5768,297.6146,296.1392,296.1392,15427.0
2021-08-02 11:00:00,313.12,313.31,312.2,312.51,11929.0,296.1486,296.3283,295.2785,295.5717,11929.0
2021-08-02 11:05:00,312.11,312.66,311.97,312.66,15530.0,295.1934,295.7135,295.0609,295.7135,15530.0
2021-08-02 11:10:00,312.85,312.85,311.98,311.98,42912.0,295.8932,295.8932,295.0704,295.0704,42912.0
2021-08-02 11:15:00,311.86,312.36,311.74,311.93,9534.0,294.9569,295.4298,294.8434,295.0231,9534.0
2021-08-02 11:20:00,311.78,311.96,311.54,311.66,7758.0,294.8812,295.0515,294.6543,294.7677,7758.0
2021-08-02 11:25:00,311.7,312.16,311.52,311.52,6175.0,294.8056,295.2406,294.6353,294.6353,6175.0
2021-08-02 11:30:00,311.57,311.65,310.62,310.81,10885.0,294.6826,294.7583,293.7841,293.9638,10885.0
2021-08-02 11:35:00,310.62,310.85,309.97,310.23,4625.0,293.7841,294.0017,293.1693,293.4153,4625.0
2021-08-02 11:40:00,310.33,310.5,309.59,310.48,4147.0,293.5098,293.6706,292.8099,293.6517,4147.0
2021-08-02 11:45:00,310.55,310.84,310.49,310.84,3608.0,293.7179,293.9922,293.6612,293.9922,3608.0
2021-08-02 11:50:00,310.67,311.15,310.66,311.04,9104.0,293.8314,294.2854,293.8219,294.1814,9104.0
2021-08-02 11:55:00,311.02,311.02,310.11,310.11,6361.0,294.1624,294.1624,293.3018,293.3018,6361.0
2021-08-02 12:00:00,310.13,310.17,309.4,309.4,5509.0,293.3207,293.3585,292.6302,292.6302,5509.0
2021-08-02 12:05:00,309.42,309.9,309.32,309.4,6038.0,292.6492,293.1031,292.5546,292.6302,6038.0
2021-08-02 12:10:00,309.5,310.07,309.36,309.61,4635.0,292.7248,293.2639,292.5924,292.8289,4635.0
2021-08-02 12:15:00,309.49,310.32,309.49,310.24,10159.0,292.7154,293.5004,292.7154,293.4247,10159.0
2021-08-02 12:20:00,310.25,310.25,309.84,310.01,4769.0,293.4342,293.4342,293.0464,293.2072,4769.0
2021-08-02 12:25:00,310.06,310.11,309.91,310.11,1015.0,293.2545,293.3018,293.1126,293.3018,1015.0
2021-08-02 12:30:00,310.2,310.7,310.2,310.67,1231.0,293.3869,293.8598,293.3869,293.8314,1231.0
2021-08-02 12:35:00,310.74,311.01,310.43,311.01,3057.0,293.8976,294.153,293.6044,294.153,3057.0
2021-08-02 12:40:00,311.01,311.01,309.76,310.06,13547.0,294.153,294.153,292.9707,293.2545,13547.0
2021-08-02 12:45:00,310.0,310.27,309.76,310.21,21435.0,293.1977,293.4531,292.9707,293.3963,21435.0
2021-08-02 12:50:00,310.15,310.15,309.79,309.81,2294.0,293.3396,293.3396,292.9991,293.018,2294.0
2021-08-02 12:55:00,309.72,310.17,309.68,310.17,4100.0,292.9329,293.3585,292.8951,293.3585,4100.0
2021-08-02 13:00:00,310.17,310.17,309.25,309.47,18569.0,293.3585,293.3585,292.4884,292.6964,18569.0
2021-08-02 13:05:00,309.41,309.87,309.41,309.83,1200.0,292.6397,293.0748,292.6397,293.0369,1200.0
2021-08-02 13:10:00,309.75,310.17,309.69,310.17,2472.0,292.9613,293.3585,292.9045,293.3585,2472.0
2021-08-02 13:15:00,310.05,310.06,309.64,309.98,3351.0,293.245,293.2545,292.8572,293.1788,3351.0
2021-08-02 13:20:00,309.95,310.18,309.88,310.1,22113.0,293.1504,293.368,293.0842,293.2923,22113.0
2021-08-02 13:25:00,309.98,310.32,309.97,310.07,15172.0,293.1788,293.5004,293.1693,293.2639,15172.0
2021-08-02 13:30:00,309.98,310.02,309.47,309.48,3718.0,293.1788,293.2166,292.6964,292.7059,3718.0
2021-08-02 13:35:00,309.57,309.58,309.18,309.18,7191.0,292.791,292.8005,292.4222,292.4222,7191.0
2021-08-02 13:40:00,309.22,309.34,309.0,309.0,5606.0,292.46,292.5735,292.2519,292.2519,5606.0
2021-08-02 13:45:00,309.02,309.02,308.37,308.38,3114.0,292.2708,292.2708,291.6561,291.6655,3114.0
2021-08-02 13:50:00,308.43,308.51,308.08,308.5,3632.0,291.7128,291.7885,291.3818,291.779,3632.0
2021-08-02 13:55:00,308.69,308.83,308.69,308.83,1701.0,291.9587,292.0911,291.9587,292.0911,1701.0
2021-08-02 14:00:00,308.9,308.9,308.69,308.84,2000.0,292.1573,292.1573,291.9587,292.1006,2000.0
2021-08-02 14:05:00,308.98,309.49,308.98,309.29,69639.0,292.233,292.7154,292.233,292.5262,69639.0
2021-08-02 14:10:00,309.25,309.29,308.97,309.03,4420.0,292.4884,292.5262,292.2235,292.2803,4420.0
2021-08-02 14:15:00,308.97,308.97,308.76,308.77,400.0,292.2235,292.2235,292.0249,292.0344,400.0
2021-08-02 14:20:00,308.69,308.74,308.48,308.68,2358.0,291.9587,292.006,291.7601,291.9493,2358.0
2021-08-02 14:25:00,308.48,308.91,308.48,308.91,1650.0,291.7601,292.1668,291.7601,292.1668,1650.0
2021-08-02 14:30:00,308.92,308.92,308.58,308.61,1199.0,292.1763,292.1763,291.8547,291.8831,1199.0
2021-08-02 14:35:00,308.67,308.84,308.63,308.72,1900.0,291.9398,292.1006,291.902,291.9871,1900.0
2021-08-02 14:40:00,308.81,308.93,308.73,308.82,1751.0,292.0722,292.1857,291.9966,292.0817,1751.0
2021-08-02 14:45:00,308.67,308.81,308.54,308.8,17750.0,291.9398,292.0722,291.8169,292.0628,17750.0
2021-08-02 14:50:00,308.8,308.93,308.68,308.77,2801.0,292.0628,292.1857,291.9493,292.0344,2801.0
2021-08-02 14:55:00,308.62,308.67,308.06,308.06,5105.0,291.8925,291.9398,291.3629,291.3629,5105.0
2021-08-02 15:00:00,308.0,308.3,307.87,308.11,20420.0,291.3061,291.5899,291.1832,291.4102,20420.0
2021-08-02 15:05:00,308.07,308.07,307.34,307.43,3724.0,291.3723,291.3723,290.6819,290.767,3724.0
2021-08-02 15:10:00,307.4,307.75,307.24,307.53,17743.0,290.7386,291.0697,290.5873,290.8616,17743.0
2021-08-02 15:15:00,307.47,307.6,307.1,307.1,31865.0,290.8048,290.9278,290.4549,290.4549,31865.0
2021-08-02 15:20:00,307.13,307.19,306.91,307.0,9517.0,290.4833,290.54,290.2752,290.3603,9517.0
2021-08-02 15:25:00,307.04,307.12,306.95,307.03,5289.0,290.3982,290.4738,290.313,290.3887,5289.0
2021-08-02 15:30:00,307.01,307.04,306.35,306.49,16508.0,290.3698,290.3982,289.7456,289.878,16508.0
2021-08-02 15:35:00,306.49,306.49,305.74,305.74,14855.0,289.878,289.878,289.1686,289.1686,14855.0
2021-08-02 15:40:00,305.77,306.15,305.61,305.72,16255.0,289.197,289.5564,289.0457,289.1497,16255.0
2021-08-02 15:45:00,305.71,306.01,305.62,305.62,17340.0,289.1402,289.424,289.0551,289.0551,17340.0
2021-08-02 15:50:00,305.56,305.98,305.25,305.44,24121.0,288.9984,289.3956,288.7052,288.8849,24121.0
2021-08-02 15:55:00,305.38,305.87,305.26,305.44,88485.0,288.8281,289.2916,288.7146,288.8849,88485.0
2021-08-03 09:30:00,304.16,305.0,304.16,305.0,5476.0,287.6743,288.4687,287.6743,288.4687,5476.0
2021-08-03 09:35:00,305.54,305.8,304.01,305.34,1300.0,288.9795,289.2254,287.5324,288.7903,1300.0
2021-08-03 09:40:00,305.02,305.02,303.22,303.4,8245.0,288.4876,288.4876,286.7852,286.9554,8245.0
2021-08-03 09:45:00,303.54,303.54,302.09,302.19,2548.0,287.0879,287.0879,285.7165,285.811,2548.0
2021-08-03 09:50:00,302.01,302.36,301.33,302.35,22860.0,285.6408,285.9718,284.9976,285.9624,22860.0
2021-08-03 09:55:00,302.58,303.01,302.33,302.92,3703.0,286.1799,286.5866,285.9434,286.5015,3703.0
2021-08-03 10:00:00,302.92,304.64,302.92,304.64,6867.0,286.5015,288.1282,286.5015,288.1282,6867.0
2021-08-03 10:05:00,304.4,304.96,304.4,304.72,1117.0,287.9012,288.4309,287.9012,288.2039,1117.0
2021-08-03 10:10:00,304.56,304.93,303.77,304.26,7148.0,288.0526,288.4025,287.3054,287.7688,7148.0
2021-08-03 10:15:00,304.34,306.11,304.34,306.1,3673.0,287.8445,289.5186,287.8445,289.5091,3673.0
2021-08-03 10:20:00,306.28,306.5,305.85,306.5,1700.0,289.6793,289.8874,289.2727,289.8874,1700.0
2021-08-03 10:25:00,306.11,306.62,306.09,306.46,2402.0,289.5186,290.0009,289.4996,289.8496,2402.0
2021-08-03 10:30:00,306.54,306.77,306.2,306.61,1865.0,289.9253,290.1428,289.6037,289.9915,1865.0
2021-08-03 10:35:00,306.75,307.5,306.75,307.34,2854.0,290.1239,290.8332,290.1239,290.6819,2854.0
2021-08-03 10:40:00,307.11,307.66,307.11,307.66,1400.0,290.4644,290.9846,290.4644,290.9846,1400.0
2021-08-03 10:45:00,307.75,307.79,307.31,307.31,3718.0,291.0697,291.1075,290.6535,290.6535,3718.0
2021-08-03 10:50:00,307.29,307.59,306.15,306.38,4094.0,290.6346,290.9183,289.5564,289.7739,4094.0
2021-08-03 10:55:00,306.41,306.61,305.65,305.83,11377.0,289.8023,289.9915,289.0835,289.2537,11377.0
2021-08-03 11:00:00,305.72,306.42,305.72,306.26,1167.0,289.1497,289.8118,289.1497,289.6604,1167.0
2021-08-03 11:05:00,306.36,307.09,306.24,306.62,2450.0,289.755,290.4454,289.6415,290.0009,2450.0
2021-08-03 11:10:00,306.57,306.67,305.94,306.44,5627.0,289.9536,290.0482,289.3578,289.8307,5627.0
2021-08-03 11:15:00,306.53,306.64,306.04,306.33,3555.0,289.9158,290.0198,289.4524,289.7266,3555.0
2021-08-03 11:20:00,306.32,306.55,305.68,306.43,1604.0,289.7172,289.9347,289.1119,289.8212,1604.0
2021-08-03 11:25:00,306.44,306.89,306.35,306.35,3584.0,289.8307,290.2563,289.7456,289.7456,3584.0
2021-08-03 11:30:00,306.46,307.5,306.46,307.36,1401.0,289.8496,290.8332,289.8496,290.7008,1401.0
2021-08-03 11:35:00,307.4,308.2,307.4,308.19,586.0,290.7386,291.4953,290.7386,291.4858,586.0
2021-08-03 11:40:00,307.84,308.84,307.79,308.74,4355.0,291.1548,292.1006,291.1075,292.006,4355.0
2021-08-03 11:45:00,308.76,308.76,307.79,307.9,4157.0,292.0249,292.0249,291.1075,291.2115,4157.0
2021-08-03 11:50:00,307.98,308.1,307.86,307.98,700.0,291.2872,291.4007,291.1737,291.2872,700.0
2021-08-03 11:55:00,308.01,308.3,307.75,307.77,1958.0,291.3156,291.5899,291.0697,291.0886,1958.0
2021-08-03 12:00:00,307.6,307.66,307.38,307.66,2102.0,290.9278,290.9846,290.7197,290.9846,2102.0
2021-08-03 12:05:00,307.52,307.52,307.18,307.18,1301.0,290.8521,290.8521,290.5306,290.5306,1301.0
2021-08-03 12:10:00,307.1,307.34,307.07,307.33,1911.0,290.4549,290.6819,290.4265,290.6724,1911.0
2021-08-03 12:15:00,307.3,307.31,306.98,307.08,1669.0,290.6441,290.6535,290.3414,290.436,1669.0
2021-08-03 12:20:00,306.63,307.19,306.63,307.19,2250.0,290.0104,290.54,290.0104,290.54,2250.0
2021-08-03 12:25:00,307.11,307.38,307.1,307.3,1505.0,290.4644,290.7197,290.4549,290.6441,1505.0
2021-08-03 12:30:00,307.44,307.73,307.15,307.72,9532.0,290.7765,291.0508,290.5022,291.0413,9532.0
2021-08-03 12:35:00,307.9,307.91,307.72,307.8,2300.0,291.2115,291.221,291.0413,291.117,2300.0
2021-08-03 12:40:00,307.86,308.01,307.8,308.01,2829.0,291.1737,291.3156,291.117,291.3156,2829.0
2021-08-03 12:45:00,308.13,308.42,308.12,308.27,2722.0,291.4291,291.7034,291.4196,291.5615,2722.0
2021-08-03 12:50:00,308.29,308.29,307.99,308.05,3202.0,291.5804,291.5804,291.2967,291.3534,3202.0
2021-08-03 12:55:00,307.99,308.27,307.88,308.04,2643.0,291.2967,291.5615,291.1926,291.344,2643.0
2021-08-03 13:00:00,308.06,308.49,307.99,308.49,2336.0,291.3629,291.7696,291.2967,291.7696,2336.0
2021-08-03 13:05:00,308.43,308.52,308.18,308.3,5868.0,291.7128,291.7979,291.4764,291.5899,5868.0
2021-08-03 13:10:00,308.25,308.54,308.2,308.54,3006.0,291.5426,291.8169,291.4953,291.8169,3006.0
2021-08-03 13:15:00,308.61,308.61,308.2,308.39,2300.0,291.8831,291.8831,291.4953,291.675,2300.0
2021-08-03 13:20:00,308.51,308.67,308.4,308.64,2116.0,291.7885,291.9398,291.6844,291.9114,2116.0
2021-08-03 13:25:00,308.71,309.07,308.59,309.07,2300.0,291.9776,292.3181,291.8641,292.3181,2300.0
2021-08-03 13:30:00,308.94,309.2,308.75,309.17,3812.0,292.1952,292.4411,292.0155,292.4127,3812.0
2021-08-03 13:35:00,309.12,309.19,309.06,309.19,2645.0,292.3654,292.4316,292.3087,292.4316,2645.0
2021-08-03 13:40:00,309.2,309.3,309.09,309.13,1841.0,292.4411,292.5357,292.337,292.3749,1841.0
2021-08-03 13:45:00,309.14,309.41,309.06,309.36,2836.0,292.3843,292.6397,292.3087,292.5924,2836.0
2021-08-03 13:50:00,309.44,309.45,308.83,309.34,15297.0,292.6681,292.6775,292.0911,292.5735,15297.0
2021-08-03 13:55:00,309.48,309.84,309.47,309.79,1800.0,292.7059,293.0464,292.6964,292.9991,1800.0
2021-08-03 14:00:00,309.84,310.07,309.53,309.64,5208.0,293.0464,293.2639,292.7532,292.8572,5208.0
2021-08-03 14:05:00,309.64,309.83,309.52,309.66,3707.0,292.8572,293.0369,292.7437,292.8761,3707.0
2021-08-03 14:10:00,309.72,310.17,309.58,310.06,4200.0,292.9329,293.3585,292.8005,293.2545,4200.0
2021-08-03 14:15:00,309.98,309.98,309.87,309.87,1401.0,293.1788,293.1788,293.0748,293.0748,1401.0
2021-08-03 14:20:00,309.86,309.89,309.7,309.75,7750.0,293.0653,293.0937,292.914,292.9613,7750.0
2021-08-03 14:25:00,309.75,310.05,309.75,310.05,2528.0,292.9613,293.245,292.9613,293.245,2528.0
2021-08-03 14:30:00,310.04,310.27,310.03,310.18,1112.0,293.2356,293.4531,293.2261,293.368,1112.0
2021-08-03 14:35:00,310.25,310.25,309.97,310.0,9500.0,293.4342,293.4342,293.1693,293.1977,9500.0
2021-08-03 14:40:00,310.09,310.09,309.57,309.67,6702.0,293.2828,293.2828,292.791,292.8856,6702.0
2021-08-03 14:45:00,309.62,309.62,309.37,309.44,2702.0,292.8383,292.8383,292.6019,292.6681,2702.0
2021-08-03 14:50:00,309.48,309.48,309.24,309.32,1222.0,292.7059,292.7059,292.4789,292.5546,1222.0
2021-08-03 14:55:00,309.42,309.51,309.31,309.35,2199.0,292.6492,292.7343,292.5451,292.583,2199.0
2021-08-03 15:00:00,309.32,309.72,309.32,309.6,4248.0,292.5546,292.9329,292.5546,292.8194,4248.0
2021-08-03 15:05:00,309.56,309.68,309.55,309.58,1216.0,292.7816,292.8951,292.7721,292.8005,1216.0
2021-08-03 15:10:00,309.55,309.69,309.5,309.62,4742.0,292.7721,292.9045,292.7248,292.8383,4742.0
2021-08-03 15:15:00,309.61,309.62,309.31,309.31,3451.0,292.8289,292.8383,292.5451,292.5451,3451.0
2021-08-03 15:20:00,309.35,309.85,309.29,309.85,3654.0,292.583,293.0559,292.5262,293.0559,3654.0
2021-08-03 15:25:00,309.88,310.05,309.74,309.96,5134.0,293.0842,293.245,292.9518,293.1599,5134.0
2021-08-03 15:30:00,309.95,310.28,309.95,310.16,8789.0,293.1504,293.4625,293.1504,293.349,8789.0
2021-08-03 15:35:00,310.12,310.32,309.94,310.02,8258.0,293.3112,293.5004,293.141,293.2166,8258.0
2021-08-03 15:40:00,310.02,310.03,309.63,309.64,14013.0,293.2166,293.2261,292.8478,292.8572,14013.0
2021-08-03 15:45:00,309.67,310.04,309.65,309.79,10261.0,292.8856,293.2356,292.8667,292.9991,10261.0
2021-08-03 15:50:00,309.86,309.86,308.97,309.19,22482.0,293.0653,293.0653,292.2235,292.4316,22482.0
2021-08-03 15:55:00,309.09,309.66,309.03,309.6,57639.0,292.337,292.8761,292.2803,292.8194,57639.0
2021-08-04 09:30:00,306.34,308.72,306.34,308.72,6647.0,289.7361,291.9871,289.7361,291.9871,6647.0
2021-08-04 09:35:00,308.47,308.5,306.61,308.16,3321.0,291.7506,291.779,289.9915,291.4575,3321.0
2021-08-04 09:40:00,307.9,308.01,306.87,307.16,2179.0,291.2115,291.3156,290.2374,290.5117,2179.0
2021-08-04 09:45:00,306.62,308.0,306.56,307.99,1370.0,290.0009,291.3061,289.9442,291.2967,1370.0
2021-08-04 09:50:00,307.64,308.43,307.26,307.26,9760.0,290.9656,291.7128,290.6062,290.6062,9760.0
2021-08-04 09:55:00,307.02,307.28,306.67,307.15,7721.0,290.3792,290.6251,290.0482,290.5022,7721.0
2021-08-04 10:00:00,307.32,309.32,307.18,309.32,3400.0,290.663,292.5546,290.5306,292.5546,3400.0
2021-08-04 10:05:00,309.63,310.31,309.37,309.69,3610.0,292.8478,293.4909,292.6019,292.9045,3610.0
2021-08-04 10:10:00,309.55,309.62,308.82,309.01,3063.0,292.7721,292.8383,292.0817,292.2614,3063.0
2021-08-04 10:15:00,309.01,309.7,308.88,309.65,5826.0,292.2614,292.914,292.1384,292.8667,5826.0
2021-08-04 10:20:00,310.12,310.29,309.56,309.56,2084.0,293.3112,293.472,292.7816,292.7816,2084.0
2021-08-04 10:25:00,309.3,309.79,309.18,309.45,3611.0,292.5357,292.9991,292.4222,292.6775,3611.0
2021-08-04 10:30:00,309.28,309.28,307.09,307.81,4750.0,292.5167,292.5167,290.4454,291.1264,4750.0
2021-08-04 10:35:00,307.97,308.71,307.92,308.71,5506.0,291.2777,291.9776,291.2305,291.9776,5506.0
2021-08-04 10:40:00,308.6,308.62,308.02,308.29,3596.0,291.8736,291.8925,291.325,291.5804,3596.0
2021-08-04 10:45:00,308.31,308.67,308.31,308.49,1972.0,291.5993,291.9398,291.5993,291.7696,1972.0
2021-08-04 10:50:00,308.64,309.01,308.16,308.16,3777.0,291.9114,292.2614,291.4575,291.4575,3777.0
2021-08-04 10:55:00,308.22,308.22,307.43,307.93,28690.0,291.5142,291.5142,290.767,291.2399,28690.0
2021-08-04 11:00:00,307.68,307.82,306.9,307.41,5444.0,291.0035,291.1359,290.2657,290.7481,5444.0
2021-08-04 11:05:00,307.61,308.02,307.5,308.01,14039.0,290.9373,291.325,290.8332,291.3156,14039.0
2021-08-04 11:10:00,307.78,308.15,307.62,307.77,4036.0,291.098,291.448,290.9467,291.0886,4036.0
2021-08-04 11:15:00,307.8,307.97,307.39,307.49,8885.0,291.117,291.2777,290.7292,290.8238,8885.0
2021-08-04 11:20:00,307.18,307.18,306.34,306.53,2982.0,290.5306,290.5306,289.7361,289.9158,2982.0
2021-08-04 11:25:00,306.5,306.57,306.21,306.21,3886.0,289.8874,289.9536,289.6131,289.6131,3886.0
2021-08-04 11:30:00,306.21,306.3,305.79,306.16,1770.0,289.6131,289.6983,289.2159,289.5659,1770.0
2021-08-04 11:35:00,306.0,306.2,305.94,306.0,3306.0,289.4145,289.6037,289.3578,289.4145,3306.0
2021-08-04 11:40:00,306.02,306.02,305.04,305.24,5281.0,289.4334,289.4334,288.5066,288.6957,5281.0
2021-08-04 11:45:00,305.26,305.74,305.02,305.02,3739.0,288.7146,289.1686,288.4876,288.4876,3739.0
2021-08-04 11:50:00,304.79,304.81,304.37,304.48,14610.0,288.2701,288.289,287.8729,287.9769,14610.0
2021-08-04 11:55:00,304.42,304.46,303.95,304.1,2452.0,287.9202,287.958,287.4756,287.6175,2452.0
2021-08-04 12:00:00,303.74,304.27,303.74,304.18,5942.0,287.277,287.7783,287.277,287.6932,5942.0
2021-08-04 12:05:00,304.23,304.96,304.22,304.86,6504.0,287.7405,288.4309,287.731,288.3363,6504.0
2021-08-04 12:10:00,304.86,304.86,304.37,304.62,5825.0,288.3363,288.3363,287.8729,288.1093,5825.0
2021-08-04 12:15:00,304.68,305.0,304.67,304.85,5204.0,288.1661,288.4687,288.1566,288.3269,5204.0
2021-08-04 12:20:00,304.85,304.94,304.75,304.81,4834.0,288.3269,288.412,288.2323,288.289,4834.0
2021-08-04 12:25:00,304.6,304.6,303.99,304.21,2498.0,288.0904,288.0904,287.5135,287.7215,2498.0
2021-08-04 12:30:00,304.17,304.43,304.07,304.3,10974.0,287.6837,287.9296,287.5891,287.8067,10974.0
2021-08-04 12:35:00,304.41,304.83,304.32,304.63,10579.0,287.9107,288.3079,287.8256,288.1188,10579.0
2021-08-04 12:40:00,304.69,304.69,304.28,304.67,4765.0,288.1755,288.1755,287.7878,288.1566,4765.0
2021-08-04 12:45:00,304.54,304.97,304.2,304.35,5881.0,288.0337,288.4404,287.7121,287.854,5881.0
2021-08-04 12:50:00,304.4,304.73,304.2,304.72,7185.0,287.9012,288.2134,287.7121,288.2039,7185.0
2021-08-04 12:55:00,304.76,305.02,304.42,304.51,4811.0,288.2417,288.4876,287.9202,288.0053,4811.0
2021-08-04 13:00:00,304.43,304.66,304.2,304.66,5476.0,287.9296,288.1472,287.7121,288.1472,5476.0
2021-08-04 13:05:00,304.67,304.99,304.51,304.94,3591.0,288.1566,288.4593,288.0053,288.412,3591.0
2021-08-04 13:10:00,305.03,305.43,304.97,305.32,3425.0,288.4971,288.8754,288.4404,288.7714,3425.0
2021-08-04 13:15:00,305.24,305.24,304.68,304.68,1603.0,288.6957,288.6957,288.1661,288.1661,1603.0
2021-08-04 13:20:00,304.9,305.09,304.9,305.05,2452.0,288.3741,288.5538,288.3741,288.516,2452.0
2021-08-04 13:25:00,304.99,304.99,304.63,304.64,2780.0,288.4593,288.4593,288.1188,288.1282,2780.0
2021-08-04 13:30:00,304.5,304.7,304.37,304.69,3773.0,287.9958,288.185,287.8729,288.1755,3773.0
2021-08-04 13:35:00,304.72,304.88,304.69,304.73,3076.0,288.2039,288.3552,288.1755,288.2134,3076.0
2021-08-04 13:40:00,304.8,304.91,304.5,304.69,2190.0,288.2796,288.3836,287.9958,288.1755,2190.0
2021-08-04 13:45:00,304.58,304.68,304.29,304.68,4434.0,288.0715,288.1661,287.7972,288.1661,4434.0
2021-08-04 13:50:00,304.64,304.87,304.54,304.78,2202.0,288.1282,288.3458,288.0337,288.2606,2202.0
2021-08-04 13:55:00,304.85,305.05,304.78,304.78,3025.0,288.3269,288.516,288.2606,288.2606,3025.0
2021-08-04 14:00:00,304.96,305.04,304.78,304.78,2119.0,288.4309,288.5066,288.2606,288.2606,2119.0
2021-08-04 14:05:00,304.76,305.2,304.48,305.19,3538.0,288.2417,288.6579,287.9769,288.6484,3538.0
2021-08-04 14:10:00,305.1,305.35,304.96,304.96,2312.0,288.5633,288.7998,288.4309,288.4309,2312.0
2021-08-04 14:15:00,304.86,305.1,304.78,304.78,2969.0,288.3363,288.5633,288.2606,288.2606,2969.0
2021-08-04 14:20:00,304.84,305.04,304.72,304.81,2621.0,288.3174,288.5066,288.2039,288.289,2621.0
2021-08-04 14:25:00,304.73,304.95,304.59,304.9,3295.0,288.2134,288.4214,288.0809,288.3741,3295.0
2021-08-04 14:30:00,304.9,305.08,304.73,304.87,2875.0,288.3741,288.5444,288.2134,288.3458,2875.0
2021-08-04 14:35:00,304.93,304.94,304.55,304.68,1200.0,288.4025,288.412,288.0431,288.1661,1200.0
2021-08-04 14:40:00,304.71,304.78,304.53,304.54,1966.0,288.1944,288.2606,288.0242,288.0337,1966.0
2021-08-04 14:45:00,304.58,304.7,304.18,304.45,5025.0,288.0715,288.185,287.6932,287.9485,5025.0
2021-08-04 14:50:00,304.39,304.39,304.19,304.27,2818.0,287.8918,287.8918,287.7026,287.7783,2818.0
2021-08-04 14:55:00,304.23,304.59,304.16,304.43,2601.0,287.7405,288.0809,287.6743,287.9296,2601.0
2021-08-04 15:00:00,304.37,304.57,304.35,304.49,2487.0,287.8729,288.062,287.854,287.9864,2487.0
2021-08-04 15:05:00,304.56,304.73,304.53,304.56,3317.0,288.0526,288.2134,288.0242,288.0526,3317.0
2021-08-04 15:10:00,304.58,304.59,304.26,304.54,3679.0,288.0715,288.0809,287.7688,288.0337,3679.0
2021-08-04 15:15:00,304.49,304.65,304.28,304.56,6991.0,287.9864,288.1377,287.7878,288.0526,6991.0
2021-08-04 15:20:00,304.72,305.01,304.63,304.69,4433.0,288.2039,288.4782,288.1188,288.1755,4433.0
2021-08-04 15:25:00,304.75,305.0,304.69,305.0,4207.0,288.2323,288.4687,288.1755,288.4687,4207.0
2021-08-04 15:30:00,304.96,305.0,304.57,304.85,6106.0,288.4309,288.4687,288.062,288.3269,6106.0
2021-08-04 15:35:00,304.8,304.91,304.37,304.52,9000.0,288.2796,288.3836,287.8729,288.0147,9000.0
2021-08-04 15:40:00,304.51,304.81,304.3,304.81,10341.0,288.0053,288.289,287.8067,288.289,10341.0
2021-08-04 15:45:00,304.63,304.86,304.6,304.86,15416.0,288.1188,288.3363,288.0904,288.3363,15416.0
2021-08-04 15:50:00,304.88,305.34,304.39,304.39,20425.0,288.3552,288.7903,287.8918,287.8918,20425.0
2021-08-04 15:55:00,304.37,304.48,303.23,303.32,57036.0,287.8729,287.9769,286.7947,286.8798,57036.0
2021-08-05 09:30:00,302.89,302.89,300.61,301.99,14233.0,286.4731,286.4731,284.3167,285.6219,14233.0
2021-08-05 09:35:00,302.18,302.34,298.79,299.72,54323.0,285.8016,285.9529,282.5953,283.4749,54323.0
2021-08-05 09:40:00,299.91,303.97,299.9,303.42,12769.0,283.6546,287.4946,283.6452,286.9744,12769.0
2021-08-05 09:45:00,303.99,303.99,302.78,303.39,9771.0,287.5135,287.5135,286.3691,286.946,9771.0
2021-08-05 09:50:00,302.94,303.85,302.79,303.15,18114.0,286.5204,287.3811,286.3785,286.719,18114.0
2021-08-05 09:55:00,303.15,304.74,303.15,304.68,10364.0,286.719,288.2228,286.719,288.1661,10364.0
2021-08-05 10:00:00,304.84,305.46,304.25,304.92,20207.0,288.3174,288.9038,287.7594,288.3931,20207.0
2021-08-05 10:05:00,305.05,305.05,302.61,302.62,1817.0,288.516,288.516,286.2083,286.2177,1817.0
2021-08-05 10:10:00,302.45,302.96,300.77,301.43,10753.0,286.0569,286.5393,284.468,285.0922,10753.0
2021-08-05 10:15:00,301.43,301.95,299.67,299.68,18441.0,285.0922,285.584,283.4276,283.4371,18441.0
2021-08-05 10:20:00,299.73,299.76,298.77,298.87,13622.0,283.4844,283.5127,282.5764,282.671,13622.0
2021-08-05 10:25:00,298.87,299.77,298.87,299.76,7091.0,282.671,283.5222,282.671,283.5127,7091.0
2021-08-05 10:30:00,299.54,300.26,299.37,300.07,7603.0,283.3047,283.9856,283.1439,283.8059,7603.0
2021-08-05 10:35:00,300.05,300.5,299.94,300.32,4811.0,283.787,284.2126,283.683,284.0424,4811.0
2021-08-05 10:40:00,300.6,300.65,299.9,300.07,8827.0,284.3072,284.3545,283.6452,283.8059,8827.0
2021-08-05 10:45:00,300.28,300.8,300.07,300.46,9187.0,284.0046,284.4964,283.8059,284.1748,9187.0
2021-08-05 10:50:00,300.5,300.6,300.01,300.25,6594.0,284.2126,284.3072,283.7492,283.9762,6594.0
2021-08-05 10:55:00,300.5,301.33,300.17,301.05,12511.0,284.2126,284.9976,283.9005,284.7328,12511.0
2021-08-05 11:00:00,301.2,301.74,300.86,301.74,5301.0,284.8747,285.3854,284.5531,285.3854,5301.0
2021-08-05 11:05:00,301.53,301.77,301.52,301.68,1700.0,285.1868,285.4138,285.1773,285.3287,1700.0
2021-08-05 11:10:00,301.84,304.46,301.84,304.13,46525.0,285.48,287.958,285.48,287.6459,46525.0
2021-08-05 11:15:00,304.1,305.15,304.05,305.15,4875.0,287.6175,288.6106,287.5702,288.6106,4875.0
2021-08-05 11:20:00,305.1,305.41,304.81,304.87,5207.0,288.5633,288.8565,288.289,288.3458,5207.0
2021-08-05 11:25:00,305.07,305.48,304.6,304.92,4678.0,288.5349,288.9227,288.0904,288.3931,4678.0
2021-08-05 11:30:00,304.4,304.88,304.22,304.65,5103.0,287.9012,288.3552,287.731,288.1377,5103.0
2021-08-05 11:35:00,304.66,304.89,304.35,304.37,5906.0,288.1472,288.3647,287.854,287.8729,5906.0
2021-08-05 11:40:00,304.18,304.25,302.22,303.07,20596.0,287.6932,287.7594,285.8394,286.6433,20596.0
2021-08-05 11:45:00,303.58,303.73,302.8,302.8,4666.0,287.1257,287.2676,286.388,286.388,4666.0
2021-08-05 11:50:00,302.52,303.06,302.49,302.72,12128.0,286.1231,286.6339,286.0948,286.3123,12128.0
2021-08-05 11:55:00,303.04,303.23,301.97,302.48,5302.0,286.615,286.7947,285.603,286.0853,5302.0
2021-08-05 12:00:00,302.75,303.4,302.72,303.4,3228.0,286.3407,286.9554,286.3123,286.9554,3228.0
2021-08-05 12:05:00,303.17,303.47,302.84,302.94,5359.0,286.7379,287.0217,286.4258,286.5204,5359.0
2021-08-05 12:10:00,303.11,303.32,302.85,303.14,2516.0,286.6812,286.8798,286.4353,286.7095,2516.0
2021-08-05 12:15:00,303.31,303.41,302.98,303.28,18642.0,286.8703,286.9649,286.5582,286.842,18642.0
2021-08-05 12:20:00,303.41,303.5,301.65,302.17,12013.0,286.9649,287.05,285.3003,285.7921,12013.0
2021-08-05 12:25:00,301.99,302.68,301.99,302.68,8089.0,285.6219,286.2745,285.6219,286.2745,8089.0
2021-08-05 12:30:00,302.96,303.15,302.5,302.5,5354.0,286.5393,286.719,286.1042,286.1042,5354.0
2021-08-05 12:35:00,302.44,302.44,302.04,302.34,2807.0,286.0475,286.0475,285.6692,285.9529,2807.0
2021-08-05 12:40:00,302.35,302.46,302.08,302.43,2968.0,285.9624,286.0664,285.707,286.038,2968.0
2021-08-05 12:45:00,302.43,302.76,302.41,302.41,2595.0,286.038,286.3501,286.0191,286.0191,2595.0
2021-08-05 12:50:00,302.39,302.61,302.23,302.24,3912.0,286.0002,286.2083,285.8489,285.8583,3912.0
2021-08-05 12:55:00,302.27,302.27,301.76,301.95,2462.0,285.8867,285.8867,285.4043,285.584,2462.0
2021-08-05 13:00:00,301.97,302.38,301.87,302.29,1513.0,285.603,285.9907,285.5084,285.9056,1513.0
2021-08-05 13:05:00,302.33,302.43,302.15,302.15,3198.0,285.9434,286.038,285.7732,285.7732,3198.0
2021-08-05 13:10:00,302.05,302.14,301.85,302.09,2718.0,285.6786,285.7637,285.4895,285.7165,2718.0
2021-08-05 13:15:00,302.11,302.15,302.02,302.02,1566.0,285.7354,285.7732,285.6502,285.6502,1566.0
2021-08-05 13:20:00,302.06,302.2,301.72,301.81,6825.0,285.6881,285.8205,285.3665,285.4516,6825.0
2021-08-05 13:25:00,301.88,302.0,301.88,301.99,1746.0,285.5178,285.6313,285.5178,285.6219,1746.0
2021-08-05 13:30:00,301.92,301.96,301.36,301.36,3169.0,285.5557,285.5935,285.026,285.026,3169.0
2021-08-05 13:35:00,301.47,301.53,301.3,301.4,4748.0,285.1301,285.1868,284.9693,285.0638,4748.0
2021-08-05 13:40:00,301.44,301.51,301.01,301.5,7038.0,285.1017,285.1679,284.695,285.1584,7038.0
2021-08-05 13:45:00,301.53,301.86,301.53,301.86,1425.0,285.1868,285.4989,285.1868,285.4989,1425.0
2021-08-05 13:50:00,302.14,302.35,301.84,301.84,3542.0,285.7637,285.9624,285.48,285.48,3542.0
2021-08-05 13:55:00,301.87,302.11,301.81,301.93,2905.0,285.5084,285.7354,285.4516,285.5651,2905.0
2021-08-05 14:00:00,301.93,302.43,301.93,302.23,2992.0,285.5651,286.038,285.5651,285.8489,2992.0
2021-08-05 14:05:00,302.29,302.29,302.0,302.12,6544.0,285.9056,285.9056,285.6313,285.7448,6544.0
2021-08-05 14:10:00,302.08,302.24,302.03,302.11,2104.0,285.707,285.8583,285.6597,285.7354,2104.0
2021-08-05 14:15:00,302.19,302.5,302.15,302.28,3020.0,285.811,286.1042,285.7732,285.8962,3020.0
2021-08-05 14:20:00,302.17,302.2,302.04,302.08,3149.0,285.7921,285.8205,285.6692,285.707,3149.0
2021-08-05 14:25:00,302.09,302.42,302.09,302.1,4060.0,285.7165,286.0286,285.7165,285.7259,4060.0
2021-08-05 14:30:00,302.17,302.17,301.82,301.86,2958.0,285.7921,285.7921,285.4611,285.4989,2958.0
2021-08-05 14:35:00,301.81,301.88,301.66,301.81,5495.0,285.4516,285.5178,285.3098,285.4516,5495.0
2021-08-05 14:40:00,301.9,302.17,301.89,302.13,2894.0,285.5367,285.7921,285.5273,285.7543,2894.0
2021-08-05 14:45:00,302.03,302.25,301.8,302.24,3481.0,285.6597,285.8678,285.4422,285.8583,3481.0
2021-08-05 14:50:00,302.19,302.33,301.86,301.86,2485.0,285.811,285.9434,285.4989,285.4989,2485.0
2021-08-05 14:55:00,301.88,302.0,301.78,301.84,4587.0,285.5178,285.6313,285.4233,285.48,4587.0
2021-08-05 15:00:00,301.83,301.96,301.59,301.94,10040.0,285.4705,285.5935,285.2436,285.5746,10040.0
2021-08-05 15:05:00,301.97,302.13,301.97,302.05,1706.0,285.603,285.7543,285.603,285.6786,1706.0
2021-08-05 15:10:00,302.1,302.19,302.0,302.0,2832.0,285.7259,285.811,285.6313,285.6313,2832.0
2021-08-05 15:15:00,302.04,302.07,301.47,301.51,5472.0,285.6692,285.6975,285.1301,285.1679,5472.0
2021-08-05 15:20:00,301.49,301.52,301.31,301.34,6057.0,285.149,285.1773,284.9787,285.0071,6057.0
2021-08-05 15:25:00,301.29,301.29,301.0,301.03,7761.0,284.9598,284.9598,284.6855,284.7139,7761.0
2021-08-05 15:30:00,301.15,301.23,300.92,301.19,15025.0,284.8274,284.9031,284.6099,284.8652,15025.0
2021-08-05 15:35:00,301.2,301.5,300.93,301.02,10841.0,284.8747,285.1584,284.6193,284.7044,10841.0
2021-08-05 15:40:00,300.96,301.09,300.64,300.82,17802.0,284.6477,284.7707,284.345,284.5153,17802.0
2021-08-05 15:45:00,300.84,300.84,300.0,300.54,32139.0,284.5342,284.5342,283.7397,284.2505,32139.0
2021-08-05 15:50:00,300.4,300.59,299.87,299.87,53156.0,284.118,284.2978,283.6168,283.6168,53156.0
2021-08-05 15:55:00,299.97,300.22,299.64,300.22,112314.0,283.7114,283.9478,283.3992,283.9478,112314.0
2021-08-06 09:30:00,293.49,301.47,292.85,300.22,31831.0,277.5826,285.1301,276.9773,283.9478,31831.0
2021-08-06 09:35:00,299.76,301.05,298.83,300.93,7289.0,283.5127,284.7328,282.6331,284.6193,7289.0
2021-08-06 09:40:00,301.02,301.7,300.46,300.87,7611.0,284.7044,285.3476,284.1748,284.5626,7611.0
2021-08-06 09:45:00,300.83,301.4,300.01,300.64,6285.0,284.5247,285.0638,283.7492,284.345,6285.0
2021-08-06 09:50:00,300.6,300.6,299.93,299.93,4400.0,284.3072,284.3072,283.6735,283.6735,4400.0
2021-08-06 09:55:00,299.6,299.87,298.92,299.36,11601.0,283.3614,283.6168,282.7183,283.1344,11601.0
2021-08-06 10:00:00,299.42,301.36,299.32,301.09,24698.0,283.1912,285.026,283.0966,284.7707,24698.0
2021-08-06 10:05:00,301.2,301.52,300.23,300.4,7739.0,284.8747,285.1773,283.9573,284.118,7739.0
2021-08-06 10:10:00,300.39,300.94,300.22,300.94,10761.0,284.1086,284.6288,283.9478,284.6288,10761.0
2021-08-06 10:15:00,300.81,301.25,300.63,300.74,5909.0,284.5058,284.922,284.3356,284.4396,5909.0
2021-08-06 10:20:00,300.61,300.61,300.0,300.17,6006.0,284.3167,284.3167,283.7397,283.9005,6006.0
2021-08-06 10:25:00,300.24,300.39,299.69,299.69,5108.0,283.9667,284.1086,283.4465,283.4465,5108.0
2021-08-06 10:30:00,299.82,300.29,299.4,300.26,8688.0,283.5695,284.014,283.1723,283.9856,8688.0
2021-08-06 10:35:00,300.2,300.43,300.02,300.02,6844.0,283.9289,284.1464,283.7586,283.7586,6844.0
2021-08-06 10:40:00,299.93,299.97,298.66,298.66,11737.0,283.6735,283.7114,282.4724,282.4724,11737.0
2021-08-06 10:45:00,298.77,299.74,298.77,299.47,5677.0,282.5764,283.4938,282.5764,283.2385,5677.0
2021-08-06 10:50:00,299.38,299.75,299.34,299.65,3669.0,283.1533,283.5033,283.1155,283.4087,3669.0
2021-08-06 10:55:00,299.73,300.54,299.72,300.39,18859.0,283.4844,284.2505,283.4749,284.1086,18859.0
2021-08-06 11:00:00,300.58,301.5,300.58,301.47,7150.0,284.2883,285.1584,284.2883,285.1301,7150.0
2021-08-06 11:05:00,301.35,302.06,301.29,302.01,16002.0,285.0166,285.6881,284.9598,285.6408,16002.0
2021-08-06 11:10:00,302.06,302.06,300.89,300.9,6624.0,285.6881,285.6881,284.5815,284.5909,6624.0
2021-08-06 11:15:00,300.87,300.98,300.39,300.54,4326.0,284.5626,284.6666,284.1086,284.2505,4326.0
2021-08-06 11:20:00,300.69,301.38,300.55,301.22,8091.0,284.3923,285.0449,284.2599,284.8936,8091.0
2021-08-06 11:25:00,301.24,301.47,300.9,301.34,9444.0,284.9125,285.1301,284.5909,285.0071,9444.0
2021-08-06 11:30:00,301.37,301.47,301.16,301.39,6303.0,285.0355,285.1301,284.8369,285.0544,6303.0
2021-08-06 11:35:00,301.29,301.44,301.16,301.28,6881.0,284.9598,285.1017,284.8369,284.9504,6881.0
2021-08-06 11:40:00,301.2,301.33,301.09,301.29,3022.0,284.8747,284.9976,284.7707,284.9598,3022.0
2021-08-06 11:45:00,301.29,301.62,301.22,301.56,4025.0,284.9598,285.2719,284.8936,285.2152,4025.0
2021-08-06 11:50:00,301.55,301.78,301.38,301.73,7634.0,285.2057,285.4233,285.0449,285.376,7634.0
2021-08-06 11:55:00,301.73,301.97,301.54,301.54,8495.0,285.376,285.603,285.1963,285.1963,8495.0
2021-08-06 12:00:00,301.53,301.53,300.95,301.18,2496.0,285.1868,285.1868,284.6382,284.8558,2496.0
2021-08-06 12:05:00,301.19,301.19,301.01,301.07,1830.0,284.8652,284.8652,284.695,284.7517,1830.0
2021-08-06 12:10:00,301.0,301.0,300.68,300.68,3199.0,284.6855,284.6855,284.3829,284.3829,3199.0
2021-08-06 12:15:00,300.75,300.81,300.54,300.55,3117.0,284.4491,284.5058,284.2505,284.2599,3117.0
2021-08-06 12:20:00,300.64,300.77,300.52,300.66,1100.0,284.345,284.468,284.2315,284.364,1100.0
2021-08-06 12:25:00,300.58,300.67,300.34,300.34,5047.0,284.2883,284.3734,284.0613,284.0613,5047.0
2021-08-06 12:30:00,300.2,300.33,299.85,300.32,9749.0,283.9289,284.0518,283.5979,284.0424,9749.0
2021-08-06 12:35:00,300.26,300.5,300.2,300.37,2832.0,283.9856,284.2126,283.9289,284.0897,2832.0
2021-08-06 12:40:00,300.36,300.38,300.22,300.36,2829.0,284.0802,284.0991,283.9478,284.0802,2829.0
2021-08-06 12:45:00,300.45,300.56,300.27,300.56,4509.0,284.1653,284.2694,283.9951,284.2694,4509.0
2021-08-06 12:50:00,300.75,301.06,300.73,300.97,3594.0,284.4491,284.7423,284.4302,284.6572,3594.0
2021-08-06 12:55:00,301.03,301.17,300.97,301.07,2401.0,284.7139,284.8463,284.6572,284.7517,2401.0
2021-08-06 13:00:00,301.07,301.07,300.72,300.95,5893.0,284.7517,284.7517,284.4207,284.6382,5893.0
2021-08-06 13:05:00,300.84,300.86,300.72,300.86,3928.0,284.5342,284.5531,284.4207,284.5531,3928.0
2021-08-06 13:10:00,300.92,300.92,300.59,300.59,3690.0,284.6099,284.6099,284.2978,284.2978,3690.0
2021-08-06 13:15:00,300.59,300.86,300.58,300.59,2617.0,284.2978,284.5531,284.2883,284.2978,2617.0
2021-08-06 13:20:00,300.63,300.63,300.32,300.53,4133.0,284.3356,284.3356,284.0424,284.241,4133.0
2021-08-06 13:25:00,300.48,300.56,300.38,300.4,4181.0,284.1937,284.2694,284.0991,284.118,4181.0
2021-08-06 13:30:00,300.37,300.4,300.29,300.36,2422.0,284.0897,284.118,284.014,284.0802,2422.0
2021-08-06 13:35:00,300.36,300.44,300.28,300.29,3113.0,284.0802,284.1559,284.0046,284.014,3113.0
2021-08-06 13:40:00,300.25,300.29,300.06,300.06,5656.0,283.9762,284.014,283.7965,283.7965,5656.0
2021-08-06 13:45:00,300.1,300.34,300.05,300.25,1000.0,283.8343,284.0613,283.787,283.9762,1000.0
2021-08-06 13:50:00,300.17,300.29,300.06,300.11,2718.0,283.9005,284.014,283.7965,283.8438,2718.0
2021-08-06 13:55:00,300.17,300.5,300.16,300.5,4025.0,283.9005,284.2126,283.8911,284.2126,4025.0
2021-08-06 14:00:00,300.5,300.65,300.18,300.26,6437.0,284.2126,284.3545,283.91,283.9856,6437.0
2021-08-06 14:05:00,300.22,300.22,299.91,300.08,4433.0,283.9478,283.9478,283.6546,283.8154,4433.0
2021-08-06 14:10:00,300.09,300.2,299.99,300.19,2200.0,283.8249,283.9289,283.7303,283.9194,2200.0
2021-08-06 14:15:00,300.19,300.44,300.15,300.38,4682.0,283.9194,284.1559,283.8816,284.0991,4682.0
2021-08-06 14:20:00,300.36,300.39,300.21,300.39,3648.0,284.0802,284.1086,283.9383,284.1086,3648.0
2021-08-06 14:25:00,300.33,300.41,300.18,300.29,5059.0,284.0518,284.1275,283.91,284.014,5059.0
2021-08-06 14:30:00,300.22,300.23,299.8,299.82,3917.0,283.9478,283.9573,283.5506,283.5695,3917.0
2021-08-06 14:35:00,299.89,300.2,299.89,300.19,2100.0,283.6357,283.9289,283.6357,283.9194,2100.0
2021-08-06 14:40:00,300.03,300.05,299.38,299.43,8445.0,283.7681,283.787,283.1533,283.2006,8445.0
2021-08-06 14:45:00,299.41,300.08,299.41,299.6,19237.0,283.1817,283.8154,283.1817,283.3614,19237.0
2021-08-06 14:50:00,299.48,299.88,299.48,299.88,2830.0,283.2479,283.6262,283.2479,283.6262,2830.0
2021-08-06 14:55:00,299.74,299.74,299.22,299.54,5727.0,283.4938,283.4938,283.002,283.3047,5727.0
2021-08-06 15:00:00,299.66,299.75,299.44,299.5,5121.0,283.4182,283.5033,283.2101,283.2668,5121.0
2021-08-06 15:05:00,299.53,299.72,299.52,299.67,2119.0,283.2952,283.4749,283.2857,283.4276,2119.0
2021-08-06 15:10:00,299.61,299.66,299.53,299.54,7418.0,283.3709,283.4182,283.2952,283.3047,7418.0
2021-08-06 15:15:00,299.56,299.86,299.53,299.81,5332.0,283.3236,283.6073,283.2952,283.56,5332.0
2021-08-06 15:20:00,299.81,299.98,299.74,299.95,6164.0,283.56,283.7208,283.4938,283.6924,6164.0
2021-08-06 15:25:00,299.91,299.91,299.74,299.78,5075.0,283.6546,283.6546,283.4938,283.5317,5075.0
2021-08-06 15:30:00,299.78,299.84,299.14,299.29,14081.0,283.5317,283.5884,282.9263,283.0682,14081.0
2021-08-06 15:35:00,299.33,299.44,298.58,298.6,14138.0,283.106,283.2101,282.3967,282.4156,14138.0
2021-08-06 15:40:00,298.66,298.89,298.02,298.03,37268.0,282.4724,282.6899,281.867,281.8765,37268.0
2021-08-06 15:45:00,298.04,299.35,297.63,299.0,62199.0,281.886,283.125,281.4982,282.7939,62199.0
2021-08-06 15:50:00,299.01,299.33,297.52,298.02,97822.0,282.8034,283.106,281.3941,281.867,97822.0
2021-08-06 15:55:00,298.13,298.53,296.52,298.53,218011.0,281.9711,282.3494,280.4483,282.3494,218011.0
2021-08-09 09:30:00,298.68,298.68,294.53,294.53,9995.0,282.4913,282.4913,278.5662,278.5662,9995.0
2021-08-09 09:35:00,294.58,295.89,294.54,295.51,8543.0,278.6135,279.8525,278.5757,279.4931,8543.0
2021-08-09 09:40:00,295.29,296.11,294.39,296.11,4224.0,279.285,280.0606,278.4338,280.0606,4224.0
2021-08-09 09:45:00,296.73,296.88,296.25,296.83,52595.0,280.647,280.7888,280.193,280.7415,52595.0
2021-08-09 09:50:00,296.76,297.83,296.76,296.93,7703.0,280.6753,281.6873,280.6753,280.8361,7703.0
2021-08-09 09:55:00,297.23,298.14,297.04,298.0,2041.0,281.1199,281.9805,280.9402,281.8481,2041.0
2021-08-09 10:00:00,298.2,299.48,298.2,299.31,11733.0,282.0373,283.2479,282.0373,283.0871,11733.0
2021-08-09 10:05:00,299.33,299.73,298.31,298.4,8373.0,283.106,283.4844,282.1413,282.2265,8373.0
2021-08-09 10:10:00,298.13,298.4,297.03,297.26,5681.0,281.9711,282.2265,280.9307,281.1482,5681.0
2021-08-09 10:15:00,297.3,297.83,297.26,297.82,5613.0,281.1861,281.6873,281.1482,281.6779,5613.0
2021-08-09 10:20:00,297.86,298.71,297.7,298.71,5140.0,281.7157,282.5196,281.5644,282.5196,5140.0
2021-08-09 10:25:00,298.52,298.53,297.99,298.05,5279.0,282.3399,282.3494,281.8387,281.8954,5279.0
2021-08-09 10:30:00,298.01,298.01,297.28,297.84,6776.0,281.8576,281.8576,281.1672,281.6968,6776.0
2021-08-09 10:35:00,297.69,298.26,297.4,297.89,7925.0,281.5549,282.094,281.2807,281.7441,7925.0
2021-08-09 10:40:00,297.94,298.86,297.86,298.48,7812.0,281.7914,282.6615,281.7157,282.3021,7812.0
2021-08-09 10:45:00,298.54,298.71,298.35,298.55,3719.0,282.3589,282.5196,282.1792,282.3683,3719.0
2021-08-09 10:50:00,298.71,298.73,298.38,298.47,7307.0,282.5196,282.5386,282.2075,282.2927,7307.0
2021-08-09 10:55:00,298.39,298.55,297.96,298.28,5387.0,282.217,282.3683,281.8103,282.113,5387.0
2021-08-09 11:00:00,298.29,298.29,297.35,297.68,3943.0,282.1224,282.1224,281.2334,281.5455,3943.0
2021-08-09 11:05:00,297.68,298.0,297.67,297.79,1800.0,281.5455,281.8481,281.536,281.6495,1800.0
2021-08-09 11:10:00,297.79,298.64,297.73,298.63,7272.0,281.6495,282.4534,281.5928,282.444,7272.0
2021-08-09 11:15:00,298.56,298.74,298.4,298.62,6393.0,282.3778,282.548,282.2265,282.4345,6393.0
2021-08-09 11:20:00,298.48,298.56,297.92,297.92,5696.0,282.3021,282.3778,281.7725,281.7725,5696.0
2021-08-09 11:25:00,298.01,298.47,298.01,298.4,5678.0,281.8576,282.2927,281.8576,282.2265,5678.0
2021-08-09 11:30:00,298.54,298.72,298.34,298.47,4813.0,282.3589,282.5291,282.1697,282.2927,4813.0
2021-08-09 11:35:00,298.51,298.66,298.42,298.53,4637.0,282.3305,282.4724,282.2454,282.3494,4637.0
2021-08-09 11:40:00,298.58,298.95,298.51,298.86,13442.0,282.3967,282.7466,282.3305,282.6615,13442.0
2021-08-09 11:45:00,298.74,298.84,298.37,298.49,8077.0,282.548,282.6426,282.1981,282.3116,8077.0
2021-08-09 11:50:00,298.47,298.51,298.21,298.39,6563.0,282.2927,282.3305,282.0467,282.217,6563.0
2021-08-09 11:55:00,298.42,298.54,298.24,298.48,5250.0,282.2454,282.3589,282.0751,282.3021,5250.0
2021-08-09 12:00:00,298.41,298.55,298.08,298.11,9064.0,282.2359,282.3683,281.9238,281.9522,9064.0
2021-08-09 12:05:00,298.11,298.52,298.11,298.38,4737.0,281.9522,282.3399,281.9522,282.2075,4737.0
2021-08-09 12:10:00,298.35,298.39,298.13,298.23,8724.0,282.1792,282.217,281.9711,282.0657,8724.0
2021-08-09 12:15:00,298.23,298.61,298.23,298.41,8520.0,282.0657,282.4251,282.0657,282.2359,8520.0
2021-08-09 12:20:00,298.43,298.48,298.23,298.32,5413.0,282.2548,282.3021,282.0657,282.1508,5413.0
2021-08-09 12:25:00,298.34,298.37,298.06,298.06,4440.0,282.1697,282.1981,281.9049,281.9049,4440.0
2021-08-09 12:30:00,298.01,298.07,297.74,297.82,7483.0,281.8576,281.9143,281.6022,281.6779,7483.0
2021-08-09 12:35:00,297.77,297.77,297.44,297.7,5485.0,281.6306,281.6306,281.3185,281.5644,5485.0
2021-08-09 12:40:00,297.68,297.72,297.6,297.65,2600.0,281.5455,281.5833,281.4698,281.5171,2600.0
2021-08-09 12:45:00,297.65,297.9,297.46,297.64,7155.0,281.5171,281.7536,281.3374,281.5076,7155.0
2021-08-09 12:50:00,297.8,297.85,297.55,297.77,6504.0,281.659,281.7063,281.4225,281.6306,6504.0
2021-08-09 12:55:00,297.79,298.11,297.72,297.93,5578.0,281.6495,281.9522,281.5833,281.7819,5578.0
2021-08-09 13:00:00,297.93,298.28,297.92,298.28,3582.0,281.7819,282.113,281.7725,282.113,3582.0
2021-08-09 13:05:00,298.21,298.22,298.02,298.1,3712.0,282.0467,282.0562,281.867,281.9427,3712.0
2021-08-09 13:10:00,298.03,298.03,297.81,297.89,4219.0,281.8765,281.8765,281.6684,281.7441,4219.0
2021-08-09 13:15:00,297.9,297.97,297.53,297.54,2943.0,281.7536,281.8198,281.4036,281.4131,2943.0
2021-08-09 13:20:00,297.56,297.86,297.55,297.74,3052.0,281.432,281.7157,281.4225,281.6022,3052.0
2021-08-09 13:25:00,297.7,297.82,297.56,297.57,1997.0,281.5644,281.6779,281.432,281.4414,1997.0
2021-08-09 13:30:00,297.49,297.51,297.28,297.43,3577.0,281.3658,281.3847,281.1672,281.309,3577.0
2021-08-09 13:35:00,297.47,297.79,297.42,297.63,3011.0,281.3469,281.6495,281.2996,281.4982,3011.0
2021-08-09 13:40:00,297.6,297.75,297.5,297.71,3080.0,281.4698,281.6117,281.3752,281.5739,3080.0
2021-08-09 13:45:00,297.66,297.92,297.65,297.76,6955.0,281.5266,281.7725,281.5171,281.6211,6955.0
2021-08-09 13:50:00,297.85,298.0,297.82,297.86,5724.0,281.7063,281.8481,281.6779,281.7157,5724.0
2021-08-09 13:55:00,297.85,297.89,297.62,297.64,5000.0,281.7063,281.7441,281.4887,281.5076,5000.0
2021-08-09 14:00:00,297.72,297.95,297.68,297.86,3583.0,281.5833,281.8008,281.5455,281.7157,3583.0
2021-08-09 14:05:00,297.94,297.94,297.68,297.7,6372.0,281.7914,281.7914,281.5455,281.5644,6372.0
2021-08-09 14:10:00,297.76,297.83,297.6,297.71,8564.0,281.6211,281.6873,281.4698,281.5739,8564.0
2021-08-09 14:15:00,297.75,297.87,297.56,297.84,14768.0,281.6117,281.7252,281.432,281.6968,14768.0
2021-08-09 14:20:00,297.84,297.84,297.6,297.73,4800.0,281.6968,281.6968,281.4698,281.5928,4800.0
2021-08-09 14:25:00,297.66,297.9,297.63,297.84,6859.0,281.5266,281.7536,281.4982,281.6968,6859.0
2021-08-09 14:30:00,297.9,298.04,297.66,297.96,7919.0,281.7536,281.886,281.5266,281.8103,7919.0
2021-08-09 14:35:00,297.96,297.96,297.64,297.65,4514.0,281.8103,281.8103,281.5076,281.5171,4514.0
2021-08-09 14:40:00,297.63,297.63,297.31,297.39,8107.0,281.4982,281.4982,281.1955,281.2712,8107.0
2021-08-09 14:45:00,297.39,297.73,297.22,297.63,3624.0,281.2712,281.5928,281.1104,281.4982,3624.0
2021-08-09 14:50:00,297.52,297.52,297.03,297.06,6224.0,281.3941,281.3941,280.9307,280.9591,6224.0
2021-08-09 14:55:00,297.04,297.17,296.87,296.9,6239.0,280.9402,281.0631,280.7794,280.8078,6239.0
2021-08-09 15:00:00,296.9,297.18,296.86,297.0,7153.0,280.8078,281.0726,280.7699,280.9023,7153.0
2021-08-09 15:05:00,297.18,297.18,296.96,296.97,3817.0,281.0726,281.0726,280.8645,280.874,3817.0
2021-08-09 15:10:00,296.97,297.2,296.9,296.91,11946.0,280.874,281.0915,280.8078,280.8172,11946.0
2021-08-09 15:15:00,296.87,297.18,296.49,296.94,9266.0,280.7794,281.0726,280.42,280.8456,9266.0
2021-08-09 15:20:00,296.94,297.21,296.94,296.96,4427.0,280.8456,281.101,280.8456,280.8645,4427.0
2021-08-09 15:25:00,296.96,297.15,296.77,297.15,7502.0,280.8645,281.0442,280.6848,281.0442,7502.0
2021-08-09 15:30:00,297.15,297.65,296.96,297.56,12860.0,281.0442,281.5171,280.8645,281.432,12860.0
2021-08-09 15:35:00,297.65,298.0,297.65,297.86,12493.0,281.5171,281.8481,281.5171,281.7157,12493.0
2021-08-09 15:40:00,297.81,297.86,297.31,297.32,13542.0,281.6684,281.7157,281.1955,281.205,13542.0
2021-08-09 15:45:00,297.22,297.37,296.44,296.52,27570.0,281.1104,281.2523,280.3727,280.4483,27570.0
2021-08-09 15:50:00,296.45,296.59,296.03,296.32,54566.0,280.3821,280.5146,279.9849,280.2592,54566.0
2021-08-09 15:55:00,296.41,297.2,296.28,297.17,101485.0,280.3443,281.0915,280.2214,281.0631,101485.0
2021-08-10 09:30:00,296.89,298.18,296.89,297.4,7801.0,280.7983,282.0184,280.7983,281.2807,7801.0
2021-08-10 09:35:00,297.54,297.92,296.42,297.01,5282.0,281.4131,281.7725,280.3538,280.9118,5282.0
2021-08-10 09:40:00,297.01,297.16,296.17,296.36,9597.0,280.9118,281.0537,280.1173,280.297,9597.0
2021-08-10 09:45:00,296.26,296.83,295.5,296.6,7988.0,280.2024,280.7415,279.4836,280.524,7988.0
2021-08-10 09:50:00,296.57,296.58,295.91,296.56,9031.0,280.4956,280.5051,279.8714,280.4862,9031.0
2021-08-10 09:55:00,296.75,297.4,296.14,296.65,10172.0,280.6659,281.2807,280.0889,280.5713,10172.0
2021-08-10 10:00:00,296.97,297.14,296.49,297.0,15396.0,280.874,281.0347,280.42,280.9023,15396.0
2021-08-10 10:05:00,297.01,297.69,296.84,297.42,5471.0,280.9118,281.5549,280.751,281.2996,5471.0
2021-08-10 10:10:00,297.42,298.76,297.41,298.75,4545.0,281.2996,282.5669,281.2901,282.5575,4545.0
2021-08-10 10:15:00,298.82,299.38,298.57,298.74,12230.0,282.6237,283.1533,282.3872,282.548,12230.0
2021-08-10 10:20:00,298.62,299.31,298.44,298.74,7520.0,282.4345,283.0871,282.2643,282.548,7520.0
2021-08-10 10:25:00,298.76,299.12,298.76,299.02,4996.0,282.5669,282.9074,282.5669,282.8128,4996.0
2021-08-10 10:30:00,299.05,299.22,297.9,298.27,11810.0,282.8412,283.002,281.7536,282.1035,11810.0
2021-08-10 10:35:00,298.42,298.59,298.18,298.52,12061.0,282.2454,282.4062,282.0184,282.3399,12061.0
2021-08-10 10:40:00,298.58,299.21,298.58,298.78,9509.0,282.3967,282.9925,282.3967,282.5859,9509.0
2021-08-10 10:45:00,298.75,299.5,298.75,299.48,8069.0,282.5575,283.2668,282.5575,283.2479,8069.0
2021-08-10 10:50:00,299.47,299.83,299.19,299.19,39924.0,283.2385,283.5789,282.9736,282.9736,39924.0
2021-08-10 10:55:00,299.19,299.52,299.06,299.35,5064.0,282.9736,283.2857,282.8507,283.125,5064.0
2021-08-10 11:00:00,299.44,300.54,299.3,300.49,7050.0,283.2101,284.2505,283.0777,284.2032,7050.0
2021-08-10 11:05:00,300.5,300.55,300.05,300.4,8162.0,284.2126,284.2599,283.787,284.118,8162.0
2021-08-10 11:10:00,300.37,300.45,300.09,300.44,8322.0,284.0897,284.1653,283.8249,284.1559,8322.0
2021-08-10 11:15:00,300.5,300.59,300.1,300.29,7407.0,284.2126,284.2978,283.8343,284.014,7407.0
2021-08-10 11:20:00,300.34,300.8,300.24,300.8,9212.0,284.0613,284.4964,283.9667,284.4964,9212.0
2021-08-10 11:25:00,300.88,301.18,300.88,301.15,6593.0,284.572,284.8558,284.572,284.8274,6593.0
2021-08-10 11:30:00,301.26,301.26,300.61,300.61,10490.0,284.9314,284.9314,284.3167,284.3167,10490.0
2021-08-10 11:35:00,300.55,300.74,300.52,300.69,2136.0,284.2599,284.4396,284.2315,284.3923,2136.0
2021-08-10 11:40:00,300.7,301.01,300.69,301.0,5084.0,284.4018,284.695,284.3923,284.6855,5084.0
2021-08-10 11:45:00,301.09,301.32,300.73,300.74,6629.0,284.7707,284.9882,284.4302,284.4396,6629.0
2021-08-10 11:50:00,300.7,300.7,299.96,300.02,6066.0,284.4018,284.4018,283.7019,283.7586,6066.0
2021-08-10 11:55:00,300.02,300.36,299.99,300.28,7908.0,283.7586,284.0802,283.7303,284.0046,7908.0
2021-08-10 12:00:00,300.28,300.29,299.51,299.62,13305.0,284.0046,284.014,283.2763,283.3803,13305.0
2021-08-10 12:05:00,299.62,299.69,299.46,299.61,2496.0,283.3803,283.4465,283.229,283.3709,2496.0
2021-08-10 12:10:00,299.53,299.53,298.99,299.0,6282.0,283.2952,283.2952,282.7845,282.7939,6282.0
2021-08-10 12:15:00,298.99,299.21,298.94,299.11,4189.0,282.7845,282.9925,282.7372,282.898,4189.0
2021-08-10 12:20:00,299.04,299.65,299.04,299.62,4991.0,282.8318,283.4087,282.8318,283.3803,4991.0
2021-08-10 12:25:00,299.76,299.94,299.61,299.69,5648.0,283.5127,283.683,283.3709,283.4465,5648.0
2021-08-10 12:30:00,299.8,299.82,299.56,299.71,7570.0,283.5506,283.5695,283.3236,283.4654,7570.0
2021-08-10 12:35:00,299.82,300.13,299.8,300.04,5738.0,283.5695,283.8627,283.5506,283.7776,5738.0
2021-08-10 12:40:00,300.01,300.1,299.88,300.04,3998.0,283.7492,283.8343,283.6262,283.7776,3998.0
2021-08-10 12:45:00,300.04,300.11,299.91,299.98,7844.0,283.7776,283.8438,283.6546,283.7208,7844.0
2021-08-10 12:50:00,299.98,300.08,299.77,299.93,4196.0,283.7208,283.8154,283.5222,283.6735,4196.0
2021-08-10 12:55:00,299.94,300.04,299.69,299.72,17009.0,283.683,283.7776,283.4465,283.4749,17009.0
2021-08-10 13:00:00,299.72,299.72,298.73,298.88,13581.0,283.4749,283.4749,282.5386,282.6804,13581.0
2021-08-10 13:05:00,298.8,299.49,298.73,299.14,10305.0,282.6048,283.2574,282.5386,282.9263,10305.0
2021-08-10 13:10:00,299.22,299.35,299.07,299.07,9944.0,283.002,283.125,282.8601,282.8601,9944.0
2021-08-10 13:15:00,299.0,299.26,298.93,299.22,15282.0,282.7939,283.0398,282.7277,283.002,15282.0
2021-08-10 13:20:00,299.22,299.74,298.94,299.43,10370.0,283.002,283.4938,282.7372,283.2006,10370.0
2021-08-10 13:25:00,299.39,299.65,299.23,299.38,8192.0,283.1628,283.4087,283.0115,283.1533,8192.0
2021-08-10 13:30:00,299.47,299.67,299.33,299.66,4742.0,283.2385,283.4276,283.106,283.4182,4742.0
2021-08-10 13:35:00,299.57,299.65,299.47,299.47,6034.0,283.333,283.4087,283.2385,283.2385,6034.0
2021-08-10 13:40:00,299.53,299.59,298.86,299.02,9428.0,283.2952,283.352,282.6615,282.8128,9428.0
2021-08-10 13:45:00,298.96,299.05,298.01,298.32,15859.0,282.7561,282.8412,281.8576,282.1508,15859.0
2021-08-10 13:50:00,298.41,299.0,298.39,298.97,15480.0,282.2359,282.7939,282.217,282.7656,15480.0
2021-08-10 13:55:00,298.88,299.25,298.76,299.13,5388.0,282.6804,283.0304,282.5669,282.9169,5388.0
2021-08-10 14:00:00,299.19,299.32,298.99,299.19,5130.0,282.9736,283.0966,282.7845,282.9736,5130.0
2021-08-10 14:05:00,299.23,299.58,299.13,299.44,19119.0,283.0115,283.3425,282.9169,283.2101,19119.0
2021-08-10 14:10:00,299.44,299.86,299.43,299.71,5591.0,283.2101,283.6073,283.2006,283.4654,5591.0
2021-08-10 14:15:00,299.65,299.75,299.29,299.71,35641.0,283.4087,283.5033,283.0682,283.4654,35641.0
2021-08-10 14:20:00,299.73,300.31,299.7,300.23,4797.0,283.4844,284.0329,283.456,283.9573,4797.0
2021-08-10 14:25:00,300.23,300.23,299.83,299.88,5376.0,283.9573,283.9573,283.5789,283.6262,5376.0
2021-08-10 14:30:00,299.82,300.1,299.81,300.1,2587.0,283.5695,283.8343,283.56,283.8343,2587.0
2021-08-10 14:35:00,300.16,300.2,299.91,300.16,7880.0,283.8911,283.9289,283.6546,283.8911,7880.0
2021-08-10 14:40:00,300.08,300.18,299.93,300.04,7701.0,283.8154,283.91,283.6735,283.7776,7701.0
2021-08-10 14:45:00,300.04,300.23,300.01,300.13,3722.0,283.7776,283.9573,283.7492,283.8627,3722.0
2021-08-10 14:50:00,300.13,300.19,299.86,299.94,8725.0,283.8627,283.9194,283.6073,283.683,8725.0
2021-08-10 14:55:00,299.89,299.93,299.35,299.51,13526.0,283.6357,283.6735,283.125,283.2763,13526.0
2021-08-10 15:00:00,299.47,299.5,299.02,299.15,37254.0,283.2385,283.2668,282.8128,282.9358,37254.0
2021-08-10 15:05:00,299.04,299.37,298.88,299.04,46426.0,282.8318,283.1439,282.6804,282.8318,46426.0
2021-08-10 15:10:00,299.06,299.32,299.01,299.26,11133.0,282.8507,283.0966,282.8034,283.0398,11133.0
2021-08-10 15:15:00,299.26,299.27,298.99,299.1,39835.0,283.0398,283.0493,282.7845,282.8885,39835.0
2021-08-10 15:20:00,299.09,299.15,298.96,299.05,34919.0,282.8791,282.9358,282.7561,282.8412,34919.0
2021-08-10 15:25:00,299.02,299.73,298.95,299.73,21403.0,282.8128,283.4844,282.7466,283.4844,21403.0
2021-08-10 15:30:00,299.77,299.98,299.54,299.98,8230.0,283.5222,283.7208,283.3047,283.7208,8230.0
2021-08-10 15:35:00,299.96,299.98,298.94,299.0,29457.0,283.7019,283.7208,282.7372,282.7939,29457.0
2021-08-10 15:40:00,299.05,299.14,298.91,298.91,23798.0,282.8412,282.9263,282.7088,282.7088,23798.0
2021-08-10 15:45:00,298.98,299.16,298.97,298.99,51246.0,282.775,282.9453,282.7656,282.7845,51246.0
2021-08-10 15:50:00,299.05,299.27,298.83,299.08,44616.0,282.8412,283.0493,282.6331,282.8696,44616.0
2021-08-10 15:55:00,299.08,299.18,298.63,298.64,158781.0,282.8696,282.9642,282.444,282.4534,158781.0
2021-08-11 09:30:00,300.62,300.62,297.82,297.99,7563.0,284.3261,284.3261,281.6779,281.8387,7563.0
2021-08-11 09:35:00,298.08,300.55,298.08,300.0,26392.0,281.9238,284.2599,281.9238,283.7397,26392.0
2021-08-11 09:40:00,300.28,301.0,299.47,300.63,8735.0,284.0046,284.6855,283.2385,284.3356,8735.0
2021-08-11 09:45:00,300.56,301.91,300.56,301.11,40408.0,284.2694,285.5462,284.2694,284.7896,40408.0
2021-08-11 09:50:00,300.96,301.12,300.09,300.59,32046.0,284.6477,284.799,283.8249,284.2978,32046.0
2021-08-11 09:55:00,300.56,300.72,299.88,300.26,44972.0,284.2694,284.4207,283.6262,283.9856,44972.0
2021-08-11 10:00:00,300.31,300.5,299.5,299.5,34781.0,284.0329,284.2126,283.2668,283.2668,34781.0
2021-08-11 10:05:00,299.63,300.06,299.09,299.73,91216.0,283.3898,283.7965,282.8791,283.4844,91216.0
2021-08-11 10:10:00,299.74,299.91,299.3,299.59,87679.0,283.4938,283.6546,283.0777,283.352,87679.0
2021-08-11 10:15:00,299.56,299.83,298.89,299.19,58903.0,283.3236,283.5789,282.6899,282.9736,58903.0
2021-08-11 10:20:00,299.11,299.24,298.64,298.72,45314.0,282.898,283.0209,282.4534,282.5291,45314.0
2021-08-11 10:25:00,298.83,298.89,298.13,298.4,11591.0,282.6331,282.6899,281.9711,282.2265,11591.0
2021-08-11 10:30:00,298.52,298.52,298.0,298.07,11371.0,282.3399,282.3399,281.8481,281.9143,11371.0
2021-08-11 10:35:00,298.08,298.08,297.01,297.06,9963.0,281.9238,281.9238,280.9118,280.9591,9963.0
2021-08-11 10:40:00,297.22,298.19,296.87,298.19,21125.0,281.1104,282.0278,280.7794,282.0278,21125.0
2021-08-11 10:45:00,298.21,298.46,297.82,297.82,14002.0,282.0467,282.2832,281.6779,281.6779,14002.0
2021-08-11 10:50:00,297.79,298.1,297.35,297.9,11336.0,281.6495,281.9427,281.2334,281.7536,11336.0
2021-08-11 10:55:00,297.88,298.18,297.42,298.06,6387.0,281.7346,282.0184,281.2996,281.9049,6387.0
2021-08-11 11:00:00,298.06,298.22,297.93,298.08,13287.0,281.9049,282.0562,281.7819,281.9238,13287.0
2021-08-11 11:05:00,297.9,297.9,297.29,297.3,6576.0,281.7536,281.7536,281.1766,281.1861,6576.0
2021-08-11 11:10:00,297.0,298.7,296.72,298.67,11114.0,280.9023,282.5102,280.6375,282.4818,11114.0
2021-08-11 11:15:00,298.52,299.07,298.23,299.06,9136.0,282.3399,282.8601,282.0657,282.8507,9136.0
2021-08-11 11:20:00,299.05,299.06,298.11,298.46,11538.0,282.8412,282.8507,281.9522,282.2832,11538.0
2021-08-11 11:25:00,298.39,298.43,297.26,297.48,19089.0,282.217,282.2548,281.1482,281.3563,19089.0
2021-08-11 11:30:00,297.33,297.76,297.03,297.55,66136.0,281.2144,281.6211,280.9307,281.4225,66136.0
2021-08-11 11:35:00,297.55,297.99,296.2,296.2,63448.0,281.4225,281.8387,280.1457,280.1457,63448.0
2021-08-11 11:40:00,296.3,296.51,295.09,295.09,38688.0,280.2403,280.4389,279.0959,279.0959,38688.0
2021-08-11 11:45:00,295.1,295.23,294.82,295.0,23994.0,279.1053,279.2283,278.8405,279.0107,23994.0
2021-08-11 11:50:00,295.0,295.15,294.78,295.04,11849.0,279.0107,279.1526,278.8027,279.0486,11849.0
2021-08-11 11:55:00,295.1,295.86,294.91,295.45,23742.0,279.1053,279.8241,278.9256,279.4363,23742.0
2021-08-11 12:00:00,295.57,295.85,295.21,295.24,9963.0,279.5498,279.8147,279.2094,279.2377,9963.0
2021-08-11 12:05:00,295.19,295.19,294.47,294.67,7894.0,279.1904,279.1904,278.5095,278.6986,7894.0
2021-08-11 12:10:00,294.8,295.24,294.8,295.15,9000.0,278.8216,279.2377,278.8216,279.1526,9000.0
2021-08-11 12:15:00,295.1,295.16,294.58,295.0,13608.0,279.1053,279.1621,278.6135,279.0107,13608.0
2021-08-11 12:20:00,294.97,295.06,294.74,294.78,3717.0,278.9824,279.0675,278.7648,278.8027,3717.0
2021-08-11 12:25:00,294.86,295.12,294.81,295.04,21505.0,278.8783,279.1242,278.831,279.0486,21505.0
2021-08-11 12:30:00,295.04,295.35,294.92,295.11,19124.0,279.0486,279.3418,278.9351,279.1148,19124.0
2021-08-11 12:35:00,295.15,295.16,294.96,295.12,7584.0,279.1526,279.1621,278.9729,279.1242,7584.0
2021-08-11 12:40:00,295.15,295.22,294.9,295.06,17510.0,279.1526,279.2188,278.9162,279.0675,17510.0
2021-08-11 12:45:00,295.05,296.02,294.96,295.97,13671.0,279.058,279.9754,278.9729,279.9282,13671.0
2021-08-11 12:50:00,296.06,296.18,295.89,296.04,3837.0,280.0133,280.1268,279.8525,279.9944,3837.0
2021-08-11 12:55:00,296.05,296.63,296.04,296.3,4167.0,280.0038,280.5524,279.9944,280.2403,4167.0
2021-08-11 13:00:00,296.4,296.43,295.37,295.51,18181.0,280.3349,280.3632,279.3607,279.4931,18181.0
2021-08-11 13:05:00,295.67,296.14,295.38,296.0,7056.0,279.6444,280.0889,279.3701,279.9565,7056.0
2021-08-11 13:10:00,296.1,296.14,295.69,295.97,9142.0,280.0511,280.0889,279.6633,279.9282,9142.0
2021-08-11 13:15:00,295.95,296.02,295.78,295.94,2741.0,279.9092,279.9754,279.7485,279.8998,2741.0
2021-08-11 13:20:00,295.96,296.3,295.96,296.19,4305.0,279.9187,280.2403,279.9187,280.1362,4305.0
2021-08-11 13:25:00,296.2,296.2,295.87,295.99,6474.0,280.1457,280.1457,279.8336,279.9471,6474.0
2021-08-11 13:30:00,295.9,296.21,295.9,296.17,7283.0,279.862,280.1552,279.862,280.1173,7283.0
2021-08-11 13:35:00,296.02,296.21,295.94,296.09,5916.0,279.9754,280.1552,279.8998,280.0417,5916.0
2021-08-11 13:40:00,296.12,297.11,295.72,296.91,34094.0,280.07,281.0064,279.6917,280.8172,34094.0
2021-08-11 13:45:00,297.03,297.51,296.78,297.03,9888.0,280.9307,281.3847,280.6943,280.9307,9888.0
2021-08-11 13:50:00,297.11,297.18,296.82,297.13,5219.0,281.0064,281.0726,280.7321,281.0253,5219.0
2021-08-11 13:55:00,297.22,297.22,296.54,296.66,4369.0,281.1104,281.1104,280.4673,280.5808,4369.0
2021-08-11 14:00:00,296.69,296.79,296.49,296.51,2816.0,280.6091,280.7037,280.42,280.4389,2816.0
2021-08-11 14:05:00,296.43,296.76,296.28,296.73,5125.0,280.3632,280.6753,280.2214,280.647,5125.0
2021-08-11 14:10:00,296.73,297.43,296.73,297.15,8129.0,280.647,281.309,280.647,281.0442,8129.0
2021-08-11 14:15:00,297.04,297.15,296.88,296.9,7045.0,280.9402,281.0442,280.7888,280.8078,7045.0
2021-08-11 14:20:00,296.93,297.17,296.92,297.1,6286.0,280.8361,281.0631,280.8267,280.9969,6286.0
2021-08-11 14:25:00,297.1,297.1,296.84,297.0,12954.0,280.9969,280.9969,280.751,280.9023,12954.0
2021-08-11 14:30:00,296.97,297.17,296.96,296.98,14800.0,280.874,281.0631,280.8645,280.8834,14800.0
2021-08-11 14:35:00,297.03,297.12,296.89,297.01,16981.0,280.9307,281.0158,280.7983,280.9118,16981.0
2021-08-11 14:40:00,296.98,297.09,296.87,296.87,19046.0,280.8834,280.9875,280.7794,280.7794,19046.0
2021-08-11 14:45:00,297.0,297.14,296.95,297.03,21774.0,280.9023,281.0347,280.855,280.9307,21774.0
2021-08-11 14:50:00,297.07,297.14,296.93,297.02,10804.0,280.9685,281.0347,280.8361,280.9212,10804.0
2021-08-11 14:55:00,297.01,297.06,296.7,296.89,14293.0,280.9118,280.9591,280.6186,280.7983,14293.0
2021-08-11 15:00:00,296.82,296.97,296.82,296.94,11645.0,280.7321,280.874,280.7321,280.8456,11645.0
2021-08-11 15:05:00,296.94,297.12,296.91,296.98,20312.0,280.8456,281.0158,280.8172,280.8834,20312.0
2021-08-11 15:10:00,296.92,297.08,296.92,296.99,17690.0,280.8267,280.978,280.8267,280.8929,17690.0
2021-08-11 15:15:00,297.02,297.05,295.9,296.01,15157.0,280.9212,280.9496,279.862,279.966,15157.0
2021-08-11 15:20:00,296.08,296.1,295.87,295.96,11456.0,280.0322,280.0511,279.8336,279.9187,11456.0
2021-08-11 15:25:00,296.0,296.53,296.0,296.4,28805.0,279.9565,280.4578,279.9565,280.3349,28805.0
2021-08-11 15:30:00,296.34,296.88,296.27,296.86,27614.0,280.2781,280.7888,280.2119,280.7699,27614.0
2021-08-11 15:35:00,296.88,296.89,296.03,296.39,45304.0,280.7888,280.7983,279.9849,280.3254,45304.0
2021-08-11 15:40:00,296.33,296.34,295.96,296.1,36737.0,280.2686,280.2781,279.9187,280.0511,36737.0
2021-08-11 15:45:00,296.11,296.19,295.97,296.17,53257.0,280.0606,280.1362,279.9282,280.1173,53257.0
2021-08-11 15:50:00,296.12,296.18,295.92,296.01,98066.0,280.07,280.1268,279.8809,279.966,98066.0
2021-08-11 15:55:00,296.0,296.1,295.94,296.0,163359.0,279.9565,280.0511,279.8998,279.9565,163359.0
2021-08-12 09:30:00,295.19,296.36,294.72,295.65,14410.0,279.1904,280.297,278.7459,279.6255,14410.0
2021-08-12 09:35:00,296.22,296.79,296.0,296.3,4800.0,280.1646,280.7037,279.9565,280.2403,4800.0
2021-08-12 09:40:00,296.31,296.91,296.11,296.35,3786.0,280.2497,280.8172,280.0606,280.2876,3786.0
2021-08-12 09:45:00,296.89,297.0,296.19,296.63,5077.0,280.7983,280.9023,280.1362,280.5524,5077.0
2021-08-12 09:50:00,296.4,296.4,295.43,296.01,2071.0,280.3349,280.3349,279.4174,279.966,2071.0
2021-08-12 09:55:00,295.98,296.84,295.54,296.43,8140.0,279.9376,280.751,279.5215,280.3632,8140.0
2021-08-12 10:00:00,296.5,296.96,295.99,296.36,33061.0,280.4294,280.8645,279.9471,280.297,33061.0
2021-08-12 10:05:00,296.1,296.34,295.71,295.79,9602.0,280.0511,280.2781,279.6823,279.7579,9602.0
2021-08-12 10:10:00,295.82,295.82,295.23,295.26,6257.0,279.7863,279.7863,279.2283,279.2566,6257.0
2021-08-12 10:15:00,295.31,295.53,294.96,294.96,3442.0,279.3039,279.512,278.9729,278.9729,3442.0
2021-08-12 10:20:00,294.99,295.49,294.86,295.49,3922.0,279.0013,279.4742,278.8783,279.4742,3922.0
2021-08-12 10:25:00,295.63,296.15,295.55,295.86,12430.0,279.6066,280.0984,279.5309,279.8241,12430.0
2021-08-12 10:30:00,295.88,296.18,295.78,296.0,24089.0,279.843,280.1268,279.7485,279.9565,24089.0
2021-08-12 10:35:00,295.95,296.0,295.81,295.86,2179.0,279.9092,279.9565,279.7768,279.8241,2179.0
2021-08-12 10:40:00,295.91,295.91,295.33,295.47,5221.0,279.8714,279.8714,279.3228,279.4553,5221.0
2021-08-12 10:45:00,295.39,296.05,295.29,295.94,9849.0,279.3796,280.0038,279.285,279.8998,9849.0
2021-08-12 10:50:00,296.0,296.08,295.76,295.76,8837.0,279.9565,280.0322,279.7295,279.7295,8837.0
2021-08-12 10:55:00,295.83,296.04,295.73,296.0,24004.0,279.7957,279.9944,279.7012,279.9565,24004.0
2021-08-12 11:00:00,295.93,296.01,295.64,295.94,3548.0,279.8903,279.966,279.616,279.8998,3548.0
2021-08-12 11:05:00,295.99,296.05,295.37,295.76,3726.0,279.9471,280.0038,279.3607,279.7295,3726.0
2021-08-12 11:10:00,295.72,295.99,295.72,295.88,3419.0,279.6917,279.9471,279.6917,279.843,3419.0
2021-08-12 11:15:00,296.0,296.04,295.84,295.9,14410.0,279.9565,279.9944,279.8052,279.862,14410.0
2021-08-12 11:20:00,295.85,295.88,295.16,295.16,61043.0,279.8147,279.843,279.1621,279.1621,61043.0
2021-08-12 11:25:00,295.19,295.75,294.89,295.75,77979.0,279.1904,279.7201,278.9067,279.7201,77979.0
2021-08-12 11:30:00,295.75,296.03,295.49,295.75,8703.0,279.7201,279.9849,279.4742,279.7201,8703.0
2021-08-12 11:35:00,295.72,295.72,295.01,295.17,34343.0,279.6917,279.6917,279.0202,279.1715,34343.0
2021-08-12 11:40:00,295.17,295.28,294.89,295.04,78957.0,279.1715,279.2756,278.9067,279.0486,78957.0
2021-08-12 11:45:00,295.03,295.05,294.84,294.97,11635.0,279.0391,279.058,278.8594,278.9824,11635.0
2021-08-12 11:50:00,294.96,295.03,294.88,294.94,16522.0,278.9729,279.0391,278.8972,278.954,16522.0
2021-08-12 11:55:00,294.98,295.1,294.9,294.91,21729.0,278.9918,279.1053,278.9162,278.9256,21729.0
2021-08-12 12:00:00,294.9,295.24,294.9,294.99,22636.0,278.9162,279.2377,278.9162,279.0013,22636.0
2021-08-12 12:05:00,295.02,295.18,295.0,295.09,27797.0,279.0297,279.181,279.0107,279.0959,27797.0
2021-08-12 12:10:00,295.09,295.96,294.95,295.44,37273.0,279.0959,279.9187,278.9634,279.4269,37273.0
2021-08-12 12:15:00,295.42,295.81,295.4,295.72,6842.0,279.408,279.7768,279.3891,279.6917,6842.0
2021-08-12 12:20:00,295.65,295.79,294.94,294.99,42457.0,279.6255,279.7579,278.954,279.0013,42457.0
2021-08-12 12:25:00,295.02,295.12,294.9,294.93,50197.0,279.0297,279.1242,278.9162,278.9445,50197.0
2021-08-12 12:30:00,294.92,295.05,294.75,294.95,15478.0,278.9351,279.058,278.7743,278.9634,15478.0
2021-08-12 12:35:00,295.0,295.27,294.91,294.91,62349.0,279.0107,279.2661,278.9256,278.9256,62349.0
2021-08-12 12:40:00,294.94,295.16,294.75,294.98,16682.0,278.954,279.1621,278.7743,278.9918,16682.0
2021-08-12 12:45:00,295.0,295.14,294.91,295.04,21840.0,279.0107,279.1431,278.9256,279.0486,21840.0
2021-08-12 12:50:00,295.04,295.2,294.89,294.89,31037.0,279.0486,279.1999,278.9067,278.9067,31037.0
2021-08-12 12:55:00,294.95,295.04,294.95,294.98,4502.0,278.9634,279.0486,278.9634,278.9918,4502.0
2021-08-12 13:00:00,294.98,295.0,294.58,294.79,6013.0,278.9918,279.0107,278.6135,278.8121,6013.0
2021-08-12 13:05:00,294.72,294.98,294.69,294.78,3245.0,278.7459,278.9918,278.7175,278.8027,3245.0
2021-08-12 13:10:00,294.76,294.76,294.54,294.67,3336.0,278.7837,278.7837,278.5757,278.6986,3336.0
2021-08-12 13:15:00,294.68,294.8,294.47,294.55,5208.0,278.7081,278.8216,278.5095,278.5851,5208.0
2021-08-12 13:20:00,294.55,294.58,294.33,294.39,5679.0,278.5851,278.6135,278.377,278.4338,5679.0
2021-08-12 13:25:00,294.39,294.55,294.22,294.4,7693.0,278.4338,278.5851,278.273,278.4433,7693.0
2021-08-12 13:30:00,294.35,294.43,294.28,294.42,3249.0,278.396,278.4716,278.3298,278.4622,3249.0
2021-08-12 13:35:00,294.32,294.42,294.31,294.42,1700.0,278.3676,278.4622,278.3581,278.4622,1700.0
2021-08-12 13:40:00,294.31,294.75,294.28,294.75,5834.0,278.3581,278.7743,278.3298,278.7743,5834.0
2021-08-12 13:45:00,294.72,294.78,294.58,294.78,2650.0,278.7459,278.8027,278.6135,278.8027,2650.0
2021-08-12 13:50:00,294.79,294.93,294.68,294.91,3305.0,278.8121,278.9445,278.7081,278.9256,3305.0
2021-08-12 13:55:00,294.91,295.02,294.77,294.91,7751.0,278.9256,279.0297,278.7932,278.9256,7751.0
2021-08-12 14:00:00,294.92,295.05,294.85,295.02,6358.0,278.9351,279.058,278.8689,279.0297,6358.0
2021-08-12 14:05:00,295.03,295.12,294.94,294.99,15889.0,279.0391,279.1242,278.954,279.0013,15889.0
2021-08-12 14:10:00,294.97,295.12,294.86,294.89,23897.0,278.9824,279.1242,278.8783,278.9067,23897.0
2021-08-12 14:15:00,294.9,295.07,294.9,295.0,10765.0,278.9162,279.0769,278.9162,279.0107,10765.0
2021-08-12 14:20:00,294.98,295.04,294.89,294.98,6950.0,278.9918,279.0486,278.9067,278.9918,6950.0
2021-08-12 14:25:00,294.95,295.02,294.86,294.94,6928.0,278.9634,279.0297,278.8783,278.954,6928.0
2021-08-12 14:30:00,294.9,294.92,294.74,294.83,3100.0,278.9162,278.9351,278.7648,278.8499,3100.0
2021-08-12 14:35:00,294.84,295.01,294.8,295.01,4484.0,278.8594,279.0202,278.8216,279.0202,4484.0
2021-08-12 14:40:00,295.02,295.02,294.87,294.89,7849.0,279.0297,279.0297,278.8878,278.9067,7849.0
2021-08-12 14:45:00,294.9,295.21,294.9,294.97,40569.0,278.9162,279.2094,278.9162,278.9824,40569.0
2021-08-12 14:50:00,294.97,294.97,294.55,294.81,7713.0,278.9824,278.9824,278.5851,278.831,7713.0
2021-08-12 14:55:00,294.83,294.92,294.61,294.66,4900.0,278.8499,278.9351,278.6419,278.6892,4900.0
2021-08-12 15:00:00,294.72,294.87,294.68,294.73,3546.0,278.7459,278.8878,278.7081,278.7554,3546.0
2021-08-12 15:05:00,294.73,294.97,294.72,294.83,3504.0,278.7554,278.9824,278.7459,278.8499,3504.0
2021-08-12 15:10:00,294.79,294.89,294.71,294.88,3008.0,278.8121,278.9067,278.7365,278.8972,3008.0
2021-08-12 15:15:00,294.84,295.03,294.77,294.97,4730.0,278.8594,279.0391,278.7932,278.9824,4730.0
2021-08-12 15:20:00,294.96,295.04,294.88,294.98,15009.0,278.9729,279.0486,278.8972,278.9918,15009.0
2021-08-12 15:25:00,294.97,295.01,294.89,294.92,8428.0,278.9824,279.0202,278.9067,278.9351,8428.0
2021-08-12 15:30:00,294.94,295.0,294.82,294.96,7813.0,278.954,279.0107,278.8405,278.9729,7813.0
2021-08-12 15:35:00,294.95,295.07,294.91,295.02,34874.0,278.9634,279.0769,278.9256,279.0297,34874.0
2021-08-12 15:40:00,295.02,295.05,294.86,294.91,7137.0,279.0297,279.058,278.8783,278.9256,7137.0
2021-08-12 15:45:00,294.88,294.94,294.48,294.82,25176.0,278.8972,278.954,278.5189,278.8405,25176.0
2021-08-12 15:50:00,294.8,295.14,294.77,295.0,30219.0,278.8216,279.1431,278.7932,279.0107,30219.0
2021-08-12 15:55:00,295.01,295.01,294.53,294.64,41670.0,279.0202,279.0202,278.5662,278.6702,41670.0
2021-08-13 09:30:00,295.63,296.55,294.99,295.4,21895.0,279.6066,280.4767,279.0013,279.3891,21895.0
2021-08-13 09:35:00,295.4,295.6,294.79,295.51,4181.0,279.3891,279.5782,278.8121,279.4931,4181.0
2021-08-13 09:40:00,295.87,296.5,295.35,295.42,5385.0,279.8336,280.4294,279.3418,279.408,5385.0
2021-08-13 09:45:00,295.04,295.42,294.92,294.96,2429.0,279.0486,279.408,278.9351,278.9729,2429.0
2021-08-13 09:50:00,294.74,295.08,293.76,294.3,4448.0,278.7648,279.0864,277.8379,278.3487,4448.0
2021-08-13 09:55:00,294.01,294.55,293.91,294.17,4711.0,278.0744,278.5851,277.9798,278.2257,4711.0
2021-08-13 10:00:00,294.18,294.18,293.28,293.28,5084.0,278.2352,278.2352,277.384,277.384,5084.0
2021-08-13 10:05:00,293.42,293.74,293.08,293.74,4659.0,277.5164,277.819,277.1948,277.819,4659.0
2021-08-13 10:10:00,293.76,293.86,293.26,293.53,4829.0,277.8379,277.9325,277.365,277.6204,4829.0
2021-08-13 10:15:00,293.35,293.77,293.1,293.76,2362.0,277.4502,277.8474,277.2137,277.8379,2362.0
2021-08-13 10:20:00,293.62,293.94,293.41,293.41,4727.0,277.7055,278.0082,277.5069,277.5069,4727.0
2021-08-13 10:25:00,293.17,293.81,293.13,293.81,4034.0,277.2799,277.8852,277.2421,277.8852,4034.0
2021-08-13 10:30:00,293.61,293.61,293.18,293.25,3160.0,277.6961,277.6961,277.2894,277.3556,3160.0
2021-08-13 10:35:00,293.22,293.43,292.88,293.08,5188.0,277.3272,277.5258,277.0056,277.1948,5188.0
2021-08-13 10:40:00,292.99,293.13,292.77,293.0,5847.0,277.1097,277.2421,276.9016,277.1191,5847.0
2021-08-13 10:45:00,293.06,293.4,292.77,293.36,5278.0,277.1759,277.4975,276.9016,277.4596,5278.0
2021-08-13 10:50:00,293.4,293.78,293.27,293.27,6587.0,277.4975,277.8569,277.3745,277.3745,6587.0
2021-08-13 10:55:00,293.19,293.46,292.97,293.21,6339.0,277.2988,277.5542,277.0908,277.3178,6339.0
2021-08-13 11:00:00,293.32,293.56,293.16,293.55,4722.0,277.4218,277.6488,277.2705,277.6393,4722.0
2021-08-13 11:05:00,293.56,293.56,293.1,293.1,10037.0,277.6488,277.6488,277.2137,277.2137,10037.0
2021-08-13 11:10:00,293.1,293.6,293.04,293.22,8389.0,277.2137,277.6866,277.157,277.3272,8389.0
2021-08-13 11:15:00,293.22,293.62,293.08,293.12,10901.0,277.3272,277.7055,277.1948,277.2326,10901.0
2021-08-13 11:20:00,293.14,293.27,292.62,292.84,5557.0,277.2515,277.3745,276.7597,276.9678,5557.0
2021-08-13 11:25:00,292.87,293.32,292.55,292.74,3924.0,276.9962,277.4218,276.6935,276.8732,3924.0
2021-08-13 11:30:00,292.96,293.22,292.94,293.02,8708.0,277.0813,277.3272,277.0624,277.1381,8708.0
2021-08-13 11:35:00,293.17,293.19,292.83,293.0,2655.0,277.2799,277.2988,276.9584,277.1191,2655.0
2021-08-13 11:40:00,293.0,293.04,292.59,292.59,5612.0,277.1191,277.157,276.7314,276.7314,5612.0
2021-08-13 11:45:00,292.5,292.81,292.5,292.53,9297.0,276.6462,276.9394,276.6462,276.6746,9297.0
2021-08-13 11:50:00,292.6,292.67,291.81,291.81,6999.0,276.7408,276.807,275.9936,275.9936,6999.0
2021-08-13 11:55:00,291.9,292.13,291.48,291.86,20862.0,276.0788,276.2963,275.6815,276.0409,20862.0
2021-08-13 12:00:00,291.7,291.9,291.51,291.62,7527.0,275.8896,276.0788,275.7099,275.8139,7527.0
2021-08-13 12:05:00,291.72,291.73,291.24,291.38,8126.0,275.9085,275.918,275.4545,275.5869,8126.0
2021-08-13 12:10:00,291.18,291.42,291.08,291.08,9838.0,275.3978,275.6248,275.3032,275.3032,9838.0
2021-08-13 12:15:00,291.1,291.1,290.63,290.69,7022.0,275.3221,275.3221,274.8776,274.9343,7022.0
2021-08-13 12:20:00,290.72,290.76,290.54,290.63,6122.0,274.9627,275.0005,274.7925,274.8776,6122.0
2021-08-13 12:25:00,290.57,290.62,290.31,290.46,6614.0,274.8208,274.8681,274.5749,274.7168,6614.0
2021-08-13 12:30:00,290.45,290.67,290.32,290.37,5688.0,274.7073,274.9154,274.5844,274.6317,5688.0
2021-08-13 12:35:00,290.32,290.5,290.32,290.5,7360.0,274.5844,274.7546,274.5844,274.7546,7360.0
2021-08-13 12:40:00,290.32,290.71,290.25,290.43,8976.0,274.5844,274.9533,274.5182,274.6884,8976.0
2021-08-13 12:45:00,290.43,290.55,290.36,290.36,5192.0,274.6884,274.8019,274.6222,274.6222,5192.0
2021-08-13 12:50:00,290.33,290.65,290.2,290.65,9600.0,274.5939,274.8965,274.4709,274.8965,9600.0
2021-08-13 12:55:00,290.71,290.82,290.3,290.35,8159.0,274.9533,275.0573,274.5655,274.6128,8159.0
2021-08-13 13:00:00,290.28,290.45,290.22,290.33,5390.0,274.5466,274.7073,274.4898,274.5939,5390.0
2021-08-13 13:05:00,290.31,290.53,290.31,290.38,5993.0,274.5749,274.783,274.5749,274.6411,5993.0
2021-08-13 13:10:00,290.31,290.58,290.2,290.2,7911.0,274.5749,274.8303,274.4709,274.4709,7911.0
2021-08-13 13:15:00,290.37,290.57,290.32,290.32,5130.0,274.6317,274.8208,274.5844,274.5844,5130.0
2021-08-13 13:20:00,290.33,290.59,290.22,290.47,5547.0,274.5939,274.8398,274.4898,274.7263,5547.0
2021-08-13 13:25:00,290.39,290.58,290.3,290.45,5147.0,274.6506,274.8303,274.5655,274.7073,5147.0
2021-08-13 13:30:00,290.47,290.6,290.45,290.5,4500.0,274.7263,274.8492,274.7073,274.7546,4500.0
2021-08-13 13:35:00,290.48,291.25,290.44,291.25,7023.0,274.7357,275.464,274.6979,275.464,7023.0
2021-08-13 13:40:00,291.33,292.29,291.33,292.22,4958.0,275.5397,276.4476,275.5397,276.3814,4958.0
2021-08-13 13:45:00,292.48,292.48,292.0,292.33,17799.0,276.6273,276.6273,276.1733,276.4855,17799.0
2021-08-13 13:50:00,292.29,292.58,292.28,292.58,3886.0,276.4476,276.7219,276.4382,276.7219,3886.0
2021-08-13 13:55:00,292.73,292.8,292.59,292.76,2930.0,276.8638,276.93,276.7314,276.8921,2930.0
2021-08-13 14:00:00,292.77,292.89,292.58,292.8,5195.0,276.9016,277.0151,276.7219,276.93,5195.0
2021-08-13 14:05:00,292.81,292.97,292.52,292.6,6694.0,276.9394,277.0908,276.6652,276.7408,6694.0
2021-08-13 14:10:00,292.56,292.63,292.36,292.37,4666.0,276.703,276.7692,276.5138,276.5233,4666.0
2021-08-13 14:15:00,292.42,292.54,292.29,292.44,6554.0,276.5706,276.6841,276.4476,276.5895,6554.0
2021-08-13 14:20:00,292.41,292.51,292.26,292.27,7942.0,276.5611,276.6557,276.4192,276.4287,7942.0
2021-08-13 14:25:00,292.25,292.44,292.25,292.38,11481.0,276.4098,276.5895,276.4098,276.5327,11481.0
2021-08-13 14:30:00,292.34,292.34,292.13,292.18,3736.0,276.4949,276.4949,276.2963,276.3436,3736.0
2021-08-13 14:35:00,292.22,292.22,291.89,291.94,6631.0,276.3814,276.3814,276.0693,276.1166,6631.0
2021-08-13 14:40:00,291.98,292.05,291.87,292.0,5878.0,276.1544,276.2206,276.0504,276.1733,5878.0
2021-08-13 14:45:00,292.01,292.17,291.85,292.04,9718.0,276.1828,276.3341,276.0315,276.2112,9718.0
2021-08-13 14:50:00,292.04,292.18,292.01,292.13,4551.0,276.2112,276.3436,276.1828,276.2963,4551.0
2021-08-13 14:55:00,292.13,292.27,292.07,292.07,8284.0,276.2963,276.4287,276.2395,276.2395,8284.0
2021-08-13 15:00:00,292.13,292.27,292.11,292.11,15126.0,276.2963,276.4287,276.2774,276.2774,15126.0
2021-08-13 15:05:00,292.12,292.45,292.11,292.39,11353.0,276.2868,276.5989,276.2774,276.5422,11353.0
2021-08-13 15:10:00,292.41,292.42,292.25,292.36,12089.0,276.5611,276.5706,276.4098,276.5138,12089.0
2021-08-13 15:15:00,292.36,292.54,292.27,292.47,33260.0,276.5138,276.6841,276.4287,276.6179,33260.0
2021-08-13 15:20:00,292.46,292.5,292.28,292.31,8249.0,276.6084,276.6462,276.4382,276.4665,8249.0
2021-08-13 15:25:00,292.31,292.31,292.03,292.04,3789.0,276.4665,276.4665,276.2017,276.2112,3789.0
2021-08-13 15:30:00,292.07,292.16,291.9,292.16,10090.0,276.2395,276.3247,276.0788,276.3247,10090.0
2021-08-13 15:35:00,292.19,292.54,292.19,292.51,11720.0,276.353,276.6841,276.353,276.6557,11720.0
2021-08-13 15:40:00,292.51,292.53,292.23,292.26,8087.0,276.6557,276.6746,276.3909,276.4192,8087.0
2021-08-13 15:45:00,292.28,292.63,292.23,292.53,10943.0,276.4382,276.7692,276.3909,276.6746,10943.0
2021-08-13 15:50:00,292.53,292.53,291.82,291.82,35004.0,276.6746,276.6746,276.0031,276.0031,35004.0
2021-08-13 15:55:00,291.83,293.04,291.69,293.01,165866.0,276.0126,277.157,275.8801,277.1286,165866.0
2021-08-16 09:30:00,291.72,293.55,291.72,292.2,33088.0,275.9085,277.6393,275.9085,276.3625,33088.0
2021-08-16 09:35:00,291.84,294.31,291.26,293.9,14638.0,276.022,278.3581,275.4734,277.9704,14638.0
2021-08-16 09:40:00,293.96,294.44,293.01,294.23,11253.0,278.0271,278.4811,277.1286,278.2825,11253.0
2021-08-16 09:45:00,293.97,294.75,292.98,294.69,6083.0,278.0366,278.7743,277.1002,278.7175,6083.0
2021-08-16 09:50:00,294.26,295.87,294.0,295.71,6675.0,278.3108,279.8336,278.0649,279.6823,6675.0
2021-08-16 09:55:00,295.53,296.16,295.31,295.82,12941.0,279.512,280.1079,279.3039,279.7863,12941.0
2021-08-16 10:00:00,295.83,296.69,295.11,296.55,13237.0,279.7957,280.6091,279.1148,280.4767,13237.0
2021-08-16 10:05:00,296.4,298.4,296.25,298.13,9657.0,280.3349,282.2265,280.193,281.9711,9657.0
2021-08-16 10:10:00,298.49,299.04,297.99,299.04,7678.0,282.3116,282.8318,281.8387,282.8318,7678.0
2021-08-16 10:15:00,298.88,298.96,297.76,297.76,20033.0,282.6804,282.7561,281.6211,281.6211,20033.0
2021-08-16 10:20:00,297.74,297.89,297.06,297.1,9570.0,281.6022,281.7441,280.9591,280.9969,9570.0
2021-08-16 10:25:00,297.3,297.69,296.73,297.69,7237.0,281.1861,281.5549,280.647,281.5549,7237.0
2021-08-16 10:30:00,297.46,298.21,297.26,297.44,9602.0,281.3374,282.0467,281.1482,281.3185,9602.0
2021-08-16 10:35:00,297.23,298.58,297.16,298.46,19125.0,281.1199,282.3967,281.0537,282.2832,19125.0
2021-08-16 10:40:00,298.34,298.74,298.23,298.37,25676.0,282.1697,282.548,282.0657,282.1981,25676.0
2021-08-16 10:45:00,298.31,298.47,297.7,297.71,19805.0,282.1413,282.2927,281.5644,281.5739,19805.0
2021-08-16 10:50:00,297.61,298.38,297.6,298.24,28137.0,281.4793,282.2075,281.4698,282.0751,28137.0
2021-08-16 10:55:00,298.37,298.37,297.71,298.32,8316.0,282.1981,282.1981,281.5739,282.1508,8316.0
2021-08-16 11:00:00,298.47,298.81,298.29,298.62,51440.0,282.2927,282.6142,282.1224,282.4345,51440.0
2021-08-16 11:05:00,298.32,298.41,297.76,298.16,7814.0,282.1508,282.2359,281.6211,281.9995,7814.0
2021-08-16 11:10:00,298.34,299.09,298.28,299.09,9133.0,282.1697,282.8791,282.113,282.8791,9133.0
2021-08-16 11:15:00,299.05,299.49,298.75,299.41,16755.0,282.8412,283.2574,282.5575,283.1817,16755.0
2021-08-16 11:20:00,299.36,299.66,298.97,299.05,14184.0,283.1344,283.4182,282.7656,282.8412,14184.0
2021-08-16 11:25:00,299.19,299.61,298.81,299.5,87945.0,282.9736,283.3709,282.6142,283.2668,87945.0
2021-08-16 11:30:00,299.6,300.27,299.18,299.79,39475.0,283.3614,283.9951,282.9642,283.5411,39475.0
2021-08-16 11:35:00,299.69,300.23,299.56,299.7,5738.0,283.4465,283.9573,283.3236,283.456,5738.0
2021-08-16 11:40:00,299.9,300.43,299.79,300.35,4884.0,283.6452,284.1464,283.5411,284.0708,4884.0
2021-08-16 11:45:00,300.38,300.72,300.1,300.3,4366.0,284.0991,284.4207,283.8343,284.0235,4366.0
2021-08-16 11:50:00,300.22,300.97,300.22,300.96,4302.0,283.9478,284.6572,283.9478,284.6477,4302.0
2021-08-16 11:55:00,300.97,301.3,300.82,301.16,7367.0,284.6572,284.9693,284.5153,284.8369,7367.0
2021-08-16 12:00:00,301.2,301.53,301.07,301.2,6793.0,284.8747,285.1868,284.7517,284.8747,6793.0
2021-08-16 12:05:00,301.49,301.49,300.57,300.6,4079.0,285.149,285.149,284.2788,284.3072,4079.0
2021-08-16 12:10:00,300.63,300.84,300.41,300.84,3920.0,284.3356,284.5342,284.1275,284.5342,3920.0
2021-08-16 12:15:00,300.98,301.31,300.94,301.15,6874.0,284.6666,284.9787,284.6288,284.8274,6874.0
2021-08-16 12:20:00,301.26,301.95,301.17,301.95,6020.0,284.9314,285.584,284.8463,285.584,6020.0
2021-08-16 12:25:00,301.83,301.87,300.8,300.8,10504.0,285.4705,285.5084,284.4964,284.4964,10504.0
2021-08-16 12:30:00,300.91,301.2,300.91,301.03,3614.0,284.6004,284.8747,284.6004,284.7139,3614.0
2021-08-16 12:35:00,301.15,301.59,301.15,301.48,4894.0,284.8274,285.2436,284.8274,285.1395,4894.0
2021-08-16 12:40:00,301.36,302.2,301.35,301.85,3566.0,285.026,285.8205,285.0166,285.4895,3566.0
2021-08-16 12:45:00,301.79,301.79,301.07,301.21,4446.0,285.4327,285.4327,284.7517,284.8841,4446.0
2021-08-16 12:50:00,301.15,301.42,300.82,300.9,4899.0,284.8274,285.0828,284.5153,284.5909,4899.0
2021-08-16 12:55:00,300.77,301.1,300.65,301.09,2911.0,284.468,284.7801,284.3545,284.7707,2911.0
2021-08-16 13:00:00,301.0,301.06,300.9,301.06,5457.0,284.6855,284.7423,284.5909,284.7423,5457.0
2021-08-16 13:05:00,301.01,301.08,300.77,300.86,4160.0,284.695,284.7612,284.468,284.5531,4160.0
2021-08-16 13:10:00,300.76,300.8,300.42,300.54,4775.0,284.4585,284.4964,284.137,284.2505,4775.0
2021-08-16 13:15:00,300.55,300.65,300.13,300.22,6421.0,284.2599,284.3545,283.8627,283.9478,6421.0
2021-08-16 13:20:00,300.21,300.22,299.83,300.08,4929.0,283.9383,283.9478,283.5789,283.8154,4929.0
2021-08-16 13:25:00,300.08,300.18,299.51,299.69,16324.0,283.8154,283.91,283.2763,283.4465,16324.0
2021-08-16 13:30:00,299.68,300.29,299.44,300.22,15885.0,283.4371,284.014,283.2101,283.9478,15885.0
2021-08-16 13:35:00,300.32,300.32,299.86,299.96,12482.0,284.0424,284.0424,283.6073,283.7019,12482.0
2021-08-16 13:40:00,299.96,300.06,299.68,299.95,6745.0,283.7019,283.7965,283.4371,283.6924,6745.0
2021-08-16 13:45:00,299.99,300.06,299.78,299.98,2847.0,283.7303,283.7965,283.5317,283.7208,2847.0
2021-08-16 13:50:00,300.0,300.17,299.57,299.8,7883.0,283.7397,283.9005,283.333,283.5506,7883.0
2021-08-16 13:55:00,299.65,299.82,299.59,299.66,2717.0,283.4087,283.5695,283.352,283.4182,2717.0
2021-08-16 14:00:00,299.54,299.55,298.95,299.46,22484.0,283.3047,283.3141,282.7466,283.229,22484.0
2021-08-16 14:05:00,299.45,299.86,299.4,299.84,2600.0,283.2195,283.6073,283.1723,283.5884,2600.0
2021-08-16 14:10:00,299.88,299.88,299.65,299.81,8001.0,283.6262,283.6262,283.4087,283.56,8001.0
2021-08-16 14:15:00,299.73,299.77,299.37,299.43,4260.0,283.4844,283.5222,283.1439,283.2006,4260.0
2021-08-16 14:20:00,299.29,299.4,298.7,298.95,99508.0,283.0682,283.1723,282.5102,282.7466,99508.0
2021-08-16 14:25:00,298.88,299.01,298.74,298.95,18921.0,282.6804,282.8034,282.548,282.7466,18921.0
2021-08-16 14:30:00,299.03,299.3,298.85,298.88,13383.0,282.8223,283.0777,282.6521,282.6804,13383.0
2021-08-16 14:35:00,298.82,299.1,298.57,298.94,7924.0,282.6237,282.8885,282.3872,282.7372,7924.0
2021-08-16 14:40:00,298.92,299.29,298.65,299.29,6621.0,282.7183,283.0682,282.4629,283.0682,6621.0
2021-08-16 14:45:00,299.31,300.03,299.06,299.6,9394.0,283.0871,283.7681,282.8507,283.3614,9394.0
2021-08-16 14:50:00,299.78,300.17,299.54,299.78,7891.0,283.5317,283.9005,283.3047,283.5317,7891.0
2021-08-16 14:55:00,299.68,299.76,299.29,299.44,9317.0,283.4371,283.5127,283.0682,283.2101,9317.0
2021-08-16 15:00:00,299.59,299.61,299.16,299.17,11189.0,283.352,283.3709,282.9453,282.9547,11189.0
2021-08-16 15:05:00,299.21,299.28,298.97,299.28,5086.0,282.9925,283.0588,282.7656,283.0588,5086.0
2021-08-16 15:10:00,299.25,299.54,298.9,299.38,10132.0,283.0304,283.3047,282.6994,283.1533,10132.0
2021-08-16 15:15:00,299.33,299.37,299.05,299.06,9432.0,283.106,283.1439,282.8412,282.8507,9432.0
2021-08-16 15:20:00,299.06,299.43,299.06,299.22,6621.0,282.8507,283.2006,282.8507,283.002,6621.0
2021-08-16 15:25:00,299.33,299.33,298.96,299.01,7158.0,283.106,283.106,282.7561,282.8034,7158.0
2021-08-16 15:30:00,298.95,299.22,298.89,299.11,8992.0,282.7466,283.002,282.6899,282.898,8992.0
2021-08-16 15:35:00,299.08,299.27,298.9,298.95,12079.0,282.8696,283.0493,282.6994,282.7466,12079.0
2021-08-16 15:40:00,298.94,299.28,298.92,299.14,19882.0,282.7372,283.0588,282.7183,282.9263,19882.0
2021-08-16 15:45:00,299.32,299.35,298.92,298.96,21960.0,283.0966,283.125,282.7183,282.7561,21960.0
2021-08-16 15:50:00,299.0,299.5,298.9,299.04,58575.0,282.7939,283.2668,282.6994,282.8318,58575.0
2021-08-16 15:55:00,299.1,299.19,298.91,299.0,128514.0,282.8885,282.9736,282.7088,282.7939,128514.0
2021-08-17 09:30:00,296.89,297.51,295.59,296.84,13742.0,280.7983,281.3847,279.5688,280.751,13742.0
2021-08-17 09:35:00,297.23,297.29,296.39,297.0,2968.0,281.1199,281.1766,280.3254,280.9023,2968.0
2021-08-17 09:40:00,297.26,297.85,296.87,297.85,2065.0,281.1482,281.7063,280.7794,281.7063,2065.0
2021-08-17 09:45:00,297.71,297.94,297.03,297.15,8240.0,281.5739,281.7914,280.9307,281.0442,8240.0
2021-08-17 09:50:00,297.35,297.4,296.75,297.39,4166.0,281.2334,281.2807,280.6659,281.2712,4166.0
2021-08-17 09:55:00,297.18,297.21,295.85,295.85,4062.0,281.0726,281.101,279.8147,279.8147,4062.0
2021-08-17 10:00:00,296.17,296.17,295.03,295.43,5573.0,280.1173,280.1173,279.0391,279.4174,5573.0
2021-08-17 10:05:00,295.44,296.23,295.2,296.23,4888.0,279.4269,280.1741,279.1999,280.1741,4888.0
2021-08-17 10:10:00,296.2,297.59,296.2,297.27,5470.0,280.1457,281.4604,280.1457,281.1577,5470.0
2021-08-17 10:15:00,297.25,297.34,296.78,297.34,4885.0,281.1388,281.2239,280.6943,281.2239,4885.0
2021-08-17 10:20:00,297.51,297.8,297.11,297.14,9637.0,281.3847,281.659,281.0064,281.0347,9637.0
2021-08-17 10:25:00,297.18,298.33,297.18,298.31,8207.0,281.0726,282.1602,281.0726,282.1413,8207.0
2021-08-17 10:30:00,298.22,298.36,297.11,297.12,10412.0,282.0562,282.1886,281.0064,281.0158,10412.0
2021-08-17 10:35:00,297.3,297.37,296.72,296.94,6944.0,281.1861,281.2523,280.6375,280.8456,6944.0
2021-08-17 10:40:00,296.79,297.28,296.65,297.24,14529.0,280.7037,281.1672,280.5713,281.1293,14529.0
2021-08-17 10:45:00,297.14,297.29,296.86,297.29,5928.0,281.0347,281.1766,280.7699,281.1766,5928.0
2021-08-17 10:50:00,297.49,297.93,297.25,297.57,9100.0,281.3658,281.7819,281.1388,281.4414,9100.0
2021-08-17 10:55:00,297.51,297.93,297.44,297.69,30939.0,281.3847,281.7819,281.3185,281.5549,30939.0
2021-08-17 11:00:00,297.69,297.79,296.75,296.85,17830.0,281.5549,281.6495,280.6659,280.7605,17830.0
2021-08-17 11:05:00,296.88,297.25,296.85,297.08,18210.0,280.7888,281.1388,280.7605,280.978,18210.0
2021-08-17 11:10:00,297.01,297.12,296.32,296.5,14753.0,280.9118,281.0158,280.2592,280.4294,14753.0
2021-08-17 11:15:00,296.23,296.8,296.23,296.8,4524.0,280.1741,280.7132,280.1741,280.7132,4524.0
2021-08-17 11:20:00,296.74,297.15,296.74,297.15,7321.0,280.6564,281.0442,280.6564,281.0442,7321.0
2021-08-17 11:25:00,296.86,297.23,296.46,297.19,30609.0,280.7699,281.1199,280.3916,281.082,30609.0
2021-08-17 11:30:00,297.07,297.49,296.71,297.47,7720.0,280.9685,281.3658,280.6281,281.3469,7720.0
2021-08-17 11:35:00,297.54,297.55,297.03,297.12,4968.0,281.4131,281.4225,280.9307,281.0158,4968.0
2021-08-17 11:40:00,297.11,297.19,296.72,296.99,12666.0,281.0064,281.082,280.6375,280.8929,12666.0
2021-08-17 11:45:00,297.0,297.2,296.64,296.82,28347.0,280.9023,281.0915,280.5618,280.7321,28347.0
2021-08-17 11:50:00,296.62,296.69,296.35,296.69,2473.0,280.5429,280.6091,280.2876,280.6091,2473.0
2021-08-17 11:55:00,296.78,296.78,296.24,296.64,5534.0,280.6943,280.6943,280.1835,280.5618,5534.0
2021-08-17 12:00:00,296.63,296.63,296.36,296.5,4615.0,280.5524,280.5524,280.297,280.4294,4615.0
2021-08-17 12:05:00,296.48,296.66,295.91,295.92,6451.0,280.4105,280.5808,279.8714,279.8809,6451.0
2021-08-17 12:10:00,295.92,296.28,295.91,296.22,5149.0,279.8809,280.2214,279.8714,280.1646,5149.0
2021-08-17 12:15:00,296.06,296.36,295.76,296.0,9902.0,280.0133,280.297,279.7295,279.9565,9902.0
2021-08-17 12:20:00,296.09,296.26,295.94,295.98,6785.0,280.0417,280.2024,279.8998,279.9376,6785.0
2021-08-17 12:25:00,296.08,296.08,295.87,295.99,5980.0,280.0322,280.0322,279.8336,279.9471,5980.0
2021-08-17 12:30:00,295.96,296.0,295.5,295.92,14974.0,279.9187,279.9565,279.4836,279.8809,14974.0
2021-08-17 12:35:00,295.88,295.96,295.43,295.51,15643.0,279.843,279.9187,279.4174,279.4931,15643.0
2021-08-17 12:40:00,295.5,295.5,295.26,295.42,7802.0,279.4836,279.4836,279.2566,279.408,7802.0
2021-08-17 12:45:00,295.47,295.47,294.42,294.51,6402.0,279.4553,279.4553,278.4622,278.5473,6402.0
2021-08-17 12:50:00,294.52,294.52,294.07,294.24,10506.0,278.5568,278.5568,278.1311,278.2919,10506.0
2021-08-17 12:55:00,294.24,294.88,294.01,294.65,18063.0,278.2919,278.8972,278.0744,278.6797,18063.0
2021-08-17 13:00:00,294.73,295.22,294.72,294.89,15998.0,278.7554,279.2188,278.7459,278.9067,15998.0
2021-08-17 13:05:00,294.85,295.17,294.82,295.01,6179.0,278.8689,279.1715,278.8405,279.0202,6179.0
2021-08-17 13:10:00,295.09,295.36,294.97,295.11,6634.0,279.0959,279.3512,278.9824,279.1148,6634.0
2021-08-17 13:15:00,295.1,295.3,294.73,295.14,9038.0,279.1053,279.2945,278.7554,279.1431,9038.0
2021-08-17 13:20:00,295.06,295.06,294.75,294.76,7998.0,279.0675,279.0675,278.7743,278.7837,7998.0
2021-08-17 13:25:00,294.82,295.26,294.81,295.18,6075.0,278.8405,279.2566,278.831,279.181,6075.0
2021-08-17 13:30:00,295.23,295.23,294.6,294.6,4966.0,279.2283,279.2283,278.6324,278.6324,4966.0
2021-08-17 13:35:00,294.51,294.91,294.35,294.43,7558.0,278.5473,278.9256,278.396,278.4716,7558.0
2021-08-17 13:40:00,294.23,294.32,293.81,293.95,4381.0,278.2825,278.3676,277.8852,278.0176,4381.0
2021-08-17 13:45:00,293.86,294.07,293.64,294.07,7252.0,277.9325,278.1311,277.7244,278.1311,7252.0
2021-08-17 13:50:00,294.16,294.43,294.04,294.37,8443.0,278.2163,278.4716,278.1028,278.4149,8443.0
2021-08-17 13:55:00,294.42,294.84,294.3,294.75,5455.0,278.4622,278.8594,278.3487,278.7743,5455.0
2021-08-17 14:00:00,294.84,295.22,294.84,295.19,6282.0,278.8594,279.2188,278.8594,279.1904,6282.0
2021-08-17 14:05:00,295.13,295.13,294.87,295.02,6508.0,279.1337,279.1337,278.8878,279.0297,6508.0
2021-08-17 14:10:00,294.97,295.14,294.82,294.88,6890.0,278.9824,279.1431,278.8405,278.8972,6890.0
2021-08-17 14:15:00,295.06,295.12,294.91,295.0,6269.0,279.0675,279.1242,278.9256,279.0107,6269.0
2021-08-17 14:20:00,294.99,295.05,294.71,294.78,6873.0,279.0013,279.058,278.7365,278.8027,6873.0
2021-08-17 14:25:00,294.91,294.91,294.48,294.66,7881.0,278.9256,278.9256,278.5189,278.6892,7881.0
2021-08-17 14:30:00,294.53,294.72,294.32,294.37,7186.0,278.5662,278.7459,278.3676,278.4149,7186.0
2021-08-17 14:35:00,294.4,294.54,294.21,294.48,6645.0,278.4433,278.5757,278.2636,278.5189,6645.0
2021-08-17 14:40:00,294.4,294.55,294.25,294.5,6193.0,278.4433,278.5851,278.3014,278.5378,6193.0
2021-08-17 14:45:00,294.61,295.02,294.45,294.94,9547.0,278.6419,279.0297,278.4905,278.954,9547.0
2021-08-17 14:50:00,294.96,295.24,294.82,294.82,8297.0,278.9729,279.2377,278.8405,278.8405,8297.0
2021-08-17 14:55:00,295.02,295.73,295.02,295.73,6179.0,279.0297,279.7012,279.0297,279.7012,6179.0
2021-08-17 15:00:00,295.62,295.62,295.22,295.29,9129.0,279.5971,279.5971,279.2188,279.285,9129.0
2021-08-17 15:05:00,295.21,295.47,295.02,295.47,7258.0,279.2094,279.4553,279.0297,279.4553,7258.0
2021-08-17 15:10:00,295.43,295.6,295.31,295.32,8814.0,279.4174,279.5782,279.3039,279.3134,8814.0
2021-08-17 15:15:00,295.36,295.36,294.86,295.05,9582.0,279.3512,279.3512,278.8783,279.058,9582.0
2021-08-17 15:20:00,295.19,295.2,294.94,295.09,6241.0,279.1904,279.1999,278.954,279.0959,6241.0
2021-08-17 15:25:00,295.09,295.29,294.89,295.2,10515.0,279.0959,279.285,278.9067,279.1999,10515.0
2021-08-17 15:30:00,295.27,295.37,295.08,295.08,10714.0,279.2661,279.3607,279.0864,279.0864,10714.0
2021-08-17 15:35:00,295.09,295.5,294.99,295.08,11381.0,279.0959,279.4836,279.0013,279.0864,11381.0
2021-08-17 15:40:00,295.0,295.35,294.91,295.08,15480.0,279.0107,279.3418,278.9256,279.0864,15480.0
2021-08-17 15:45:00,295.09,295.4,294.98,295.16,14547.0,279.0959,279.3891,278.9918,279.1621,14547.0
2021-08-17 15:50:00,295.35,295.99,295.35,295.86,34087.0,279.3418,279.9471,279.3418,279.8241,34087.0
2021-08-17 15:55:00,295.87,296.4,295.75,296.39,90425.0,279.8336,280.3349,279.7201,280.3254,90425.0
2021-08-18 09:30:00,294.84,295.4,294.05,294.68,5929.0,278.8594,279.3891,278.1122,278.7081,5929.0
2021-08-18 09:35:00,294.21,294.72,294.01,294.57,8500.0,278.2636,278.7459,278.0744,278.604,8500.0
2021-08-18 09:40:00,294.14,295.4,294.0,295.4,10343.0,278.1973,279.3891,278.0649,279.3891,10343.0
2021-08-18 09:45:00,295.84,296.0,294.36,294.41,7438.0,279.8052,279.9565,278.4054,278.4527,7438.0
2021-08-18 09:50:00,294.31,295.04,294.11,294.83,8113.0,278.3581,279.0486,278.169,278.8499,8113.0
2021-08-18 09:55:00,294.83,295.2,294.67,295.2,6220.0,278.8499,279.1999,278.6986,279.1999,6220.0
2021-08-18 10:00:00,295.15,295.65,294.91,295.65,13133.0,279.1526,279.6255,278.9256,279.6255,13133.0
2021-08-18 10:05:00,295.46,295.58,294.78,294.96,5115.0,279.4458,279.5593,278.8027,278.9729,5115.0
2021-08-18 10:10:00,295.0,295.21,294.75,295.17,13277.0,279.0107,279.2094,278.7743,279.1715,13277.0
2021-08-18 10:15:00,295.35,295.35,294.7,295.0,4532.0,279.3418,279.3418,278.727,279.0107,4532.0
2021-08-18 10:20:00,294.96,295.55,294.96,295.3,7189.0,278.9729,279.5309,278.9729,279.2945,7189.0
2021-08-18 10:25:00,295.3,295.5,295.3,295.34,29340.0,279.2945,279.4836,279.2945,279.3323,29340.0
2021-08-18 10:30:00,295.43,295.67,295.35,295.35,6235.0,279.4174,279.6444,279.3418,279.3418,6235.0
2021-08-18 10:35:00,295.4,295.48,294.96,295.13,5470.0,279.3891,279.4647,278.9729,279.1337,5470.0
2021-08-18 10:40:00,295.02,295.12,294.88,295.0,5305.0,279.0297,279.1242,278.8972,279.0107,5305.0
2021-08-18 10:45:00,294.86,295.29,294.82,295.11,6618.0,278.8783,279.285,278.8405,279.1148,6618.0
2021-08-18 10:50:00,295.12,295.52,295.02,295.02,5426.0,279.1242,279.5026,279.0297,279.0297,5426.0
2021-08-18 10:55:00,295.0,295.28,294.79,295.21,16396.0,279.0107,279.2756,278.8121,279.2094,16396.0
2021-08-18 11:00:00,295.22,295.41,294.98,295.34,29391.0,279.2188,279.3985,278.9918,279.3323,29391.0
2021-08-18 11:05:00,295.37,295.66,295.31,295.31,12399.0,279.3607,279.635,279.3039,279.3039,12399.0
2021-08-18 11:10:00,295.31,295.47,295.02,295.13,6280.0,279.3039,279.4553,279.0297,279.1337,6280.0
2021-08-18 11:15:00,295.02,295.52,294.93,295.13,8506.0,279.0297,279.5026,278.9445,279.1337,8506.0
2021-08-18 11:20:00,295.13,295.55,295.13,295.54,3404.0,279.1337,279.5309,279.1337,279.5215,3404.0
2021-08-18 11:25:00,295.53,295.62,295.31,295.37,7086.0,279.512,279.5971,279.3039,279.3607,7086.0
2021-08-18 11:30:00,295.31,295.35,294.88,294.88,23783.0,279.3039,279.3418,278.8972,278.8972,23783.0
2021-08-18 11:35:00,295.06,295.36,295.0,295.22,7412.0,279.0675,279.3512,279.0107,279.2188,7412.0
2021-08-18 11:40:00,295.07,295.09,294.59,294.6,3909.0,279.0769,279.0959,278.623,278.6324,3909.0
2021-08-18 11:45:00,294.6,294.9,294.6,294.76,1372.0,278.6324,278.9162,278.6324,278.7837,1372.0
2021-08-18 11:50:00,294.53,294.95,294.53,294.78,2423.0,278.5662,278.9634,278.5662,278.8027,2423.0
2021-08-18 11:55:00,294.71,294.82,294.43,294.46,2400.0,278.7365,278.8405,278.4716,278.5,2400.0
2021-08-18 12:00:00,294.48,294.54,294.35,294.49,2634.0,278.5189,278.5757,278.396,278.5284,2634.0
2021-08-18 12:05:00,294.49,294.7,294.45,294.5,1660.0,278.5284,278.727,278.4905,278.5378,1660.0
2021-08-18 12:10:00,294.39,294.46,294.31,294.46,2988.0,278.4338,278.5,278.3581,278.5,2988.0
2021-08-18 12:15:00,294.5,294.5,294.02,294.02,2025.0,278.5378,278.5378,278.0839,278.0839,2025.0
2021-08-18 12:20:00,294.01,294.03,293.82,293.94,3124.0,278.0744,278.0933,277.8947,278.0082,3124.0
2021-08-18 12:25:00,293.85,293.91,293.48,293.55,2972.0,277.9231,277.9798,277.5731,277.6393,2972.0
2021-08-18 12:30:00,293.66,293.76,293.44,293.76,4340.0,277.7434,277.8379,277.5353,277.8379,4340.0
2021-08-18 12:35:00,293.82,293.82,293.57,293.74,3267.0,277.8947,277.8947,277.6582,277.819,3267.0
2021-08-18 12:40:00,293.63,293.82,293.57,293.69,1004.0,277.715,277.8947,277.6582,277.7717,1004.0
2021-08-18 12:45:00,293.6,293.83,293.54,293.82,4058.0,277.6866,277.9041,277.6299,277.8947,4058.0
2021-08-18 12:50:00,293.66,293.83,293.56,293.72,1504.0,277.7434,277.9041,277.6488,277.8001,1504.0
2021-08-18 12:55:00,293.63,293.9,293.54,293.9,3620.0,277.715,277.9704,277.6299,277.9704,3620.0
2021-08-18 13:00:00,293.8,293.91,293.62,293.76,3585.0,277.8758,277.9798,277.7055,277.8379,3585.0
2021-08-18 13:05:00,293.77,294.17,293.77,294.1,1400.0,277.8474,278.2257,277.8474,278.1595,1400.0
2021-08-18 13:10:00,294.24,294.35,293.99,294.35,2023.0,278.2919,278.396,278.0555,278.396,2023.0
2021-08-18 13:15:00,294.21,294.42,294.12,294.31,4526.0,278.2636,278.4622,278.1784,278.3581,4526.0
2021-08-18 13:20:00,294.2,294.65,294.2,294.59,4984.0,278.2541,278.6797,278.2541,278.623,4984.0
2021-08-18 13:25:00,294.29,294.31,294.08,294.31,1500.0,278.3392,278.3581,278.1406,278.3581,1500.0
2021-08-18 13:30:00,294.29,294.54,294.18,294.33,1671.0,278.3392,278.5757,278.2352,278.377,1671.0
2021-08-18 13:35:00,294.33,294.74,294.33,294.74,3155.0,278.377,278.7648,278.377,278.7648,3155.0
2021-08-18 13:40:00,294.72,294.81,294.62,294.78,1900.0,278.7459,278.831,278.6513,278.8027,1900.0
2021-08-18 13:45:00,294.9,295.02,294.81,294.97,3504.0,278.9162,279.0297,278.831,278.9824,3504.0
2021-08-18 13:50:00,295.06,295.44,295.03,295.44,2314.0,279.0675,279.4269,279.0391,279.4269,2314.0
2021-08-18 13:55:00,295.45,295.45,295.11,295.15,3334.0,279.4363,279.4363,279.1148,279.1526,3334.0
2021-08-18 14:00:00,295.17,295.52,295.17,295.52,1302.0,279.1715,279.5026,279.1715,279.5026,1302.0
2021-08-18 14:05:00,295.54,295.97,295.5,295.72,3234.0,279.5215,279.9282,279.4836,279.6917,3234.0
2021-08-18 14:10:00,295.73,295.73,294.83,295.35,4465.0,279.7012,279.7012,278.8499,279.3418,4465.0
2021-08-18 14:15:00,295.11,295.11,294.34,294.58,3245.0,279.1148,279.1148,278.3865,278.6135,3245.0
2021-08-18 14:20:00,294.73,294.94,294.53,294.94,2698.0,278.7554,278.954,278.5662,278.954,2698.0
2021-08-18 14:25:00,294.83,295.5,294.81,295.31,46113.0,278.8499,279.4836,278.831,279.3039,46113.0
2021-08-18 14:30:00,295.22,295.41,294.92,294.92,3415.0,279.2188,279.3985,278.9351,278.9351,3415.0
2021-08-18 14:35:00,294.99,295.12,294.84,295.0,8313.0,279.0013,279.1242,278.8594,279.0107,8313.0
2021-08-18 14:40:00,294.91,295.02,294.73,294.82,1342.0,278.9256,279.0297,278.7554,278.8405,1342.0
2021-08-18 14:45:00,294.78,294.84,294.55,294.65,4069.0,278.8027,278.8594,278.5851,278.6797,4069.0
2021-08-18 14:50:00,294.7,294.82,294.53,294.57,1300.0,278.727,278.8405,278.5662,278.604,1300.0
2021-08-18 14:55:00,294.78,294.81,294.64,294.81,2640.0,278.8027,278.831,278.6702,278.831,2640.0
2021-08-18 15:00:00,294.73,294.73,294.03,294.05,6264.0,278.7554,278.7554,278.0933,278.1122,6264.0
2021-08-18 15:05:00,294.01,294.1,293.93,294.1,3229.0,278.0744,278.1595,277.9987,278.1595,3229.0
2021-08-18 15:10:00,293.98,294.19,293.91,293.91,3120.0,278.046,278.2446,277.9798,277.9798,3120.0
2021-08-18 15:15:00,293.79,293.95,293.68,293.71,4244.0,277.8663,278.0176,277.7623,277.7907,4244.0
2021-08-18 15:20:00,293.75,293.76,293.46,293.54,4786.0,277.8285,277.8379,277.5542,277.6299,4786.0
2021-08-18 15:25:00,293.55,293.79,293.49,293.57,17192.0,277.6393,277.8663,277.5826,277.6582,17192.0
2021-08-18 15:30:00,293.5,293.69,293.39,293.5,16632.0,277.592,277.7717,277.488,277.592,16632.0
2021-08-18 15:35:00,293.56,293.63,293.37,293.58,13626.0,277.6488,277.715,277.4691,277.6677,13626.0
2021-08-18 15:40:00,293.67,293.92,293.49,293.9,23421.0,277.7528,277.9893,277.5826,277.9704,23421.0
2021-08-18 15:45:00,293.9,294.11,293.04,293.04,20639.0,277.9704,278.169,277.157,277.157,20639.0
2021-08-18 15:50:00,292.99,293.3,292.7,293.3,27830.0,277.1097,277.4029,276.8354,277.4029,27830.0
2021-08-18 15:55:00,293.27,293.28,292.85,293.24,74609.0,277.3745,277.384,276.9773,277.3461,74609.0
2021-08-19 09:30:00,291.02,292.48,290.18,292.48,7849.0,275.2465,276.6273,274.452,276.6273,7849.0
2021-08-19 09:35:00,292.27,293.17,292.07,292.28,6372.0,276.4287,277.2799,276.2395,276.4382,6372.0
2021-08-19 09:40:00,292.3,293.13,291.58,293.12,7021.0,276.4571,277.2421,275.7761,277.2326,7021.0
2021-08-19 09:45:00,292.8,294.22,292.8,293.6,7844.0,276.93,278.273,276.93,277.6866,7844.0
2021-08-19 09:50:00,293.8,294.97,293.8,294.97,5900.0,277.8758,278.9824,277.8758,278.9824,5900.0
2021-08-19 09:55:00,294.81,294.82,293.91,293.91,7651.0,278.831,278.8405,277.9798,277.9798,7651.0
2021-08-19 10:00:00,293.69,293.88,293.09,293.83,4588.0,277.7717,277.9514,277.2043,277.9041,4588.0
2021-08-19 10:05:00,293.72,293.76,292.63,292.63,4025.0,277.8001,277.8379,276.7692,276.7692,4025.0
2021-08-19 10:10:00,292.64,293.25,292.33,292.98,7611.0,276.7786,277.3556,276.4855,277.1002,7611.0
2021-08-19 10:15:00,293.06,293.4,292.47,293.24,7503.0,277.1759,277.4975,276.6179,277.3461,7503.0
2021-08-19 10:20:00,293.23,293.23,292.22,292.22,2104.0,277.3367,277.3367,276.3814,276.3814,2104.0
2021-08-19 10:25:00,292.26,292.26,291.56,291.87,8480.0,276.4192,276.4192,275.7572,276.0504,8480.0
2021-08-19 10:30:00,291.75,291.75,290.81,290.96,3733.0,275.9369,275.9369,275.0478,275.1897,3733.0
2021-08-19 10:35:00,290.8,290.84,289.4,289.4,29396.0,275.0384,275.0762,273.7143,273.7143,29396.0
2021-08-19 10:40:00,289.33,289.45,288.57,288.57,6276.0,273.6481,273.7615,272.9292,272.9292,6276.0
2021-08-19 10:45:00,288.66,289.06,288.15,288.27,5334.0,273.0144,273.3927,272.532,272.6455,5334.0
2021-08-19 10:50:00,288.52,289.47,288.52,289.43,5941.0,272.882,273.7805,272.882,273.7426,5941.0
2021-08-19 10:55:00,289.31,289.98,289.22,289.77,5000.0,273.6291,274.2628,273.544,274.0642,5000.0
2021-08-19 11:00:00,289.72,290.0,289.0,289.99,4341.0,274.0169,274.2817,273.3359,274.2723,4341.0
2021-08-19 11:05:00,289.89,289.95,289.37,289.49,2500.0,274.1777,274.2344,273.6859,273.7994,2500.0
2021-08-19 11:10:00,289.3,289.3,288.66,289.02,2125.0,273.6197,273.6197,273.0144,273.3549,2125.0
2021-08-19 11:15:00,289.01,289.01,288.55,288.58,1502.0,273.3454,273.3454,272.9103,272.9387,1502.0
2021-08-19 11:20:00,288.61,288.85,288.14,288.4,5893.0,272.9671,273.1941,272.5226,272.7685,5893.0
2021-08-19 11:25:00,288.16,288.28,287.57,287.68,5116.0,272.5415,272.655,271.9834,272.0875,5116.0
2021-08-19 11:30:00,287.9,288.54,287.66,288.33,3260.0,272.2956,272.9009,272.0686,272.7023,3260.0
2021-08-19 11:35:00,288.06,288.29,287.78,288.06,3455.0,272.4469,272.6644,272.1821,272.4469,3455.0
2021-08-19 11:40:00,287.93,288.82,287.92,288.76,1600.0,272.3239,273.1657,272.3145,273.1089,1600.0
2021-08-19 11:45:00,288.9,289.81,288.89,289.68,2343.0,273.2414,274.102,273.2319,273.9791,2343.0
2021-08-19 11:50:00,289.47,290.06,289.43,289.92,2646.0,273.7805,274.3385,273.7426,274.2061,2646.0
2021-08-19 11:55:00,289.8,290.04,289.63,289.86,2700.0,274.0926,274.3196,273.9318,274.1493,2700.0
2021-08-19 12:00:00,289.87,289.95,289.75,289.78,1422.0,274.1588,274.2344,274.0453,274.0737,1422.0
2021-08-19 12:05:00,289.69,289.82,289.1,289.1,5832.0,273.9885,274.1115,273.4305,273.4305,5832.0
2021-08-19 12:10:00,289.15,289.79,289.15,289.5,2501.0,273.4778,274.0831,273.4778,273.8088,2501.0
2021-08-19 12:15:00,289.41,289.41,289.02,289.02,2202.0,273.7237,273.7237,273.3549,273.3549,2202.0
2021-08-19 12:20:00,289.1,289.43,288.99,289.27,4770.0,273.4305,273.7426,273.3265,273.5913,4770.0
2021-08-19 12:25:00,289.3,289.5,289.08,289.5,4449.0,273.6197,273.8088,273.4116,273.8088,4449.0
2021-08-19 12:30:00,289.57,289.75,289.07,289.28,4053.0,273.875,274.0453,273.4021,273.6008,4053.0
2021-08-19 12:35:00,289.27,289.33,289.07,289.33,1200.0,273.5913,273.6481,273.4021,273.6481,1200.0
2021-08-19 12:40:00,289.44,289.44,289.19,289.19,1428.0,273.7521,273.7521,273.5156,273.5156,1428.0
2021-08-19 12:45:00,289.07,289.28,289.07,289.26,3226.0,273.4021,273.6008,273.4021,273.5818,3226.0
2021-08-19 12:50:00,289.35,289.62,289.25,289.27,2468.0,273.667,273.9223,273.5724,273.5913,2468.0
2021-08-19 12:55:00,289.32,289.35,289.01,289.24,1506.0,273.6386,273.667,273.3454,273.5629,1506.0
2021-08-19 13:00:00,289.37,289.37,288.93,288.93,2754.0,273.6859,273.6859,273.2697,273.2697,2754.0
2021-08-19 13:05:00,288.97,288.97,288.46,288.6,1800.0,273.3076,273.3076,272.8252,272.9576,1800.0
2021-08-19 13:10:00,288.68,289.24,288.68,288.97,7915.0,273.0333,273.5629,273.0333,273.3076,7915.0
2021-08-19 13:15:00,289.01,289.25,288.81,289.06,2378.0,273.3454,273.5724,273.1562,273.3927,2378.0
2021-08-19 13:20:00,289.05,289.15,288.91,288.96,2056.0,273.3832,273.4778,273.2508,273.2981,2056.0
2021-08-19 13:25:00,288.51,288.51,288.28,288.29,2272.0,272.8725,272.8725,272.655,272.6644,2272.0
2021-08-19 13:30:00,288.25,288.33,287.75,287.96,3400.0,272.6266,272.7023,272.1537,272.3523,3400.0
2021-08-19 13:35:00,287.85,288.15,287.76,288.1,3462.0,272.2483,272.532,272.1631,272.4847,3462.0
2021-08-19 13:40:00,288.07,288.43,288.01,288.15,16824.0,272.4563,272.7968,272.3996,272.532,16824.0
2021-08-19 13:45:00,288.06,288.06,287.74,287.94,4895.0,272.4469,272.4469,272.1442,272.3334,4895.0
2021-08-19 13:50:00,287.88,287.98,287.68,287.69,4464.0,272.2766,272.3712,272.0875,272.0969,4464.0
2021-08-19 13:55:00,287.69,287.69,287.26,287.26,1503.0,272.0969,272.0969,271.6902,271.6902,1503.0
2021-08-19 14:00:00,287.3,287.81,287.23,287.24,3119.0,271.7281,272.2104,271.6619,271.6713,3119.0
2021-08-19 14:05:00,287.05,287.38,286.86,287.19,2615.0,271.4916,271.8037,271.3119,271.624,2615.0
2021-08-19 14:10:00,287.06,287.58,287.06,287.43,3033.0,271.5011,271.9929,271.5011,271.851,3033.0
2021-08-19 14:15:00,287.4,287.4,287.08,287.24,4308.0,271.8227,271.8227,271.52,271.6713,4308.0
2021-08-19 14:20:00,287.2,287.35,286.94,287.11,7875.0,271.6335,271.7754,271.3876,271.5484,7875.0
2021-08-19 14:25:00,287.17,287.39,286.34,286.34,8070.0,271.6051,271.8132,270.8201,270.8201,8070.0
2021-08-19 14:30:00,286.29,286.49,285.77,286.49,3992.0,270.7728,270.962,270.281,270.962,3992.0
2021-08-19 14:35:00,286.55,287.0,286.44,286.86,6865.0,271.0187,271.4443,270.9147,271.3119,6865.0
2021-08-19 14:40:00,286.72,286.81,286.54,286.81,2401.0,271.1795,271.2646,271.0093,271.2646,2401.0
2021-08-19 14:45:00,286.83,286.94,286.53,286.86,1424.0,271.2836,271.3876,270.9998,271.3119,1424.0
2021-08-19 14:50:00,286.76,287.3,286.43,287.21,5059.0,271.2174,271.7281,270.9052,271.643,5059.0
2021-08-19 14:55:00,287.05,287.26,287.0,287.1,4116.0,271.4916,271.6902,271.4443,271.5389,4116.0
2021-08-19 15:00:00,287.12,287.47,287.11,287.35,8811.0,271.5578,271.8889,271.5484,271.7754,8811.0
2021-08-19 15:05:00,287.32,287.45,287.22,287.41,7764.0,271.747,271.87,271.6524,271.8321,7764.0
2021-08-19 15:10:00,287.48,287.61,287.43,287.61,2937.0,271.8983,272.0213,271.851,272.0213,2937.0
2021-08-19 15:15:00,287.6,287.71,287.52,287.58,2460.0,272.0118,272.1159,271.9362,271.9929,2460.0
2021-08-19 15:20:00,287.66,288.17,287.61,288.17,6466.0,272.0686,272.5509,272.0213,272.5509,6466.0
2021-08-19 15:25:00,288.22,288.37,288.19,288.25,1800.0,272.5982,272.7401,272.5698,272.6266,1800.0
2021-08-19 15:30:00,288.32,288.32,287.81,288.19,4023.0,272.6928,272.6928,272.2104,272.5698,4023.0
2021-08-19 15:35:00,288.18,288.31,287.71,287.73,3740.0,272.5604,272.6833,272.1159,272.1348,3740.0
2021-08-19 15:40:00,287.74,287.74,287.22,287.6,6800.0,272.1442,272.1442,271.6524,272.0118,6800.0
2021-08-19 15:45:00,287.52,287.52,287.04,287.19,6891.0,271.9362,271.9362,271.4822,271.624,6891.0
2021-08-19 15:50:00,287.21,287.54,286.76,286.9,26267.0,271.643,271.9551,271.2174,271.3498,26267.0
2021-08-19 15:55:00,286.85,287.4,286.63,287.36,63542.0,271.3025,271.8227,271.0944,271.7848,63542.0
2021-08-20 09:30:00,286.77,287.72,286.13,287.41,11018.0,271.2268,272.1253,270.6215,271.8321,11018.0
2021-08-20 09:35:00,287.88,287.89,287.21,287.73,1600.0,272.2766,272.2861,271.643,272.1348,1600.0
2021-08-20 09:40:00,287.6,287.6,286.6,287.45,6216.0,272.0118,272.0118,271.066,271.87,6216.0
2021-08-20 09:45:00,287.45,288.0,287.17,287.17,5533.0,271.87,272.3901,271.6051,271.6051,5533.0
2021-08-20 09:50:00,286.91,286.91,286.53,286.59,1421.0,271.3592,271.3592,270.9998,271.0566,1421.0
2021-08-20 09:55:00,286.13,287.05,286.13,286.38,2985.0,270.6215,271.4916,270.6215,270.8579,2985.0
2021-08-20 10:00:00,285.98,287.34,285.8,287.25,4345.0,270.4796,271.7659,270.3094,271.6808,4345.0
2021-08-20 10:05:00,286.87,286.95,286.19,286.54,5254.0,271.3214,271.3971,270.6782,271.0093,5254.0
2021-08-20 10:10:00,286.51,286.83,285.81,285.81,4852.0,270.9809,271.2836,270.3188,270.3188,4852.0
2021-08-20 10:15:00,285.66,286.47,285.5,286.36,4997.0,270.177,270.9431,270.0256,270.839,4997.0
2021-08-20 10:20:00,286.51,286.79,286.38,286.38,2234.0,270.9809,271.2457,270.8579,270.8579,2234.0
2021-08-20 10:25:00,286.13,286.96,286.1,286.79,10683.0,270.6215,271.4065,270.5931,271.2457,10683.0
2021-08-20 10:30:00,286.88,287.27,286.58,287.04,4842.0,271.3308,271.6997,271.0471,271.4822,4842.0
2021-08-20 10:35:00,287.38,287.62,287.04,287.16,4462.0,271.8037,272.0307,271.4822,271.5957,4462.0
2021-08-20 10:40:00,287.06,287.54,287.05,287.24,3781.0,271.5011,271.9551,271.4916,271.6713,3781.0
2021-08-20 10:45:00,287.14,287.61,287.11,287.59,2112.0,271.5768,272.0213,271.5484,272.0024,2112.0
2021-08-20 10:50:00,287.69,287.75,287.42,287.75,2600.0,272.0969,272.1537,271.8416,272.1537,2600.0
2021-08-20 10:55:00,287.75,287.75,287.22,287.34,5545.0,272.1537,272.1537,271.6524,271.7659,5545.0
2021-08-20 11:00:00,287.34,287.67,287.34,287.52,1401.0,271.7659,272.078,271.7659,271.9362,1401.0
2021-08-20 11:05:00,287.72,288.1,287.62,287.93,4243.0,272.1253,272.4847,272.0307,272.3239,4243.0
2021-08-20 11:10:00,287.94,288.22,287.93,288.13,2684.0,272.3334,272.5982,272.3239,272.5131,2684.0
2021-08-20 11:15:00,288.13,288.2,288.05,288.05,1178.0,272.5131,272.5793,272.4374,272.4374,1178.0
2021-08-20 11:20:00,288.17,288.57,288.16,288.57,1530.0,272.5509,272.9292,272.5415,272.9292,1530.0
2021-08-20 11:25:00,288.61,288.61,288.06,288.07,4419.0,272.9671,272.9671,272.4469,272.4563,4419.0
2021-08-20 11:30:00,288.21,288.79,288.21,288.65,1784.0,272.5888,273.1373,272.5888,273.0049,1784.0
2021-08-20 11:35:00,288.66,288.67,288.45,288.45,1901.0,273.0144,273.0238,272.8158,272.8158,1901.0
2021-08-20 11:40:00,288.74,288.88,288.29,288.54,2875.0,273.09,273.2224,272.6644,272.9009,2875.0
2021-08-20 11:45:00,288.58,289.03,288.44,288.78,5422.0,272.9387,273.3643,272.8063,273.1279,5422.0
2021-08-20 11:50:00,288.69,288.88,288.67,288.84,1431.0,273.0427,273.2224,273.0238,273.1846,1431.0
2021-08-20 11:55:00,288.74,288.81,288.6,288.78,2998.0,273.09,273.1562,272.9576,273.1279,2998.0
2021-08-20 12:00:00,288.83,289.23,288.58,289.23,8316.0,273.1752,273.5535,272.9387,273.5535,8316.0
2021-08-20 12:05:00,289.17,289.17,288.74,288.75,1838.0,273.4967,273.4967,273.09,273.0995,1838.0
2021-08-20 12:10:00,288.67,288.76,288.45,288.45,3886.0,273.0238,273.1089,272.8158,272.8158,3886.0
2021-08-20 12:15:00,288.35,288.35,288.0,288.18,2978.0,272.7212,272.7212,272.3901,272.5604,2978.0
2021-08-20 12:20:00,288.27,288.57,288.22,288.53,1829.0,272.6455,272.9292,272.5982,272.8914,1829.0
2021-08-20 12:25:00,288.48,288.79,288.44,288.79,2857.0,272.8441,273.1373,272.8063,273.1373,2857.0
2021-08-20 12:30:00,288.95,288.95,288.7,288.81,1757.0,273.2887,273.2887,273.0522,273.1562,1757.0
2021-08-20 12:35:00,288.75,288.92,288.74,288.87,672.0,273.0995,273.2603,273.09,273.213,672.0
2021-08-20 12:40:00,289.0,289.36,289.0,289.26,1703.0,273.3359,273.6764,273.3359,273.5818,1703.0
2021-08-20 12:45:00,289.26,289.4,289.19,289.4,1600.0,273.5818,273.7143,273.5156,273.7143,1600.0
2021-08-20 12:50:00,289.47,289.56,289.39,289.52,828.0,273.7805,273.8656,273.7048,273.8278,828.0
2021-08-20 12:55:00,289.52,289.52,289.06,289.12,2760.0,273.8278,273.8278,273.3927,273.4494,2760.0
2021-08-20 13:00:00,289.17,289.41,289.17,289.41,953.0,273.4967,273.7237,273.4967,273.7237,953.0
2021-08-20 13:05:00,289.53,289.75,289.44,289.75,860.0,273.8372,274.0453,273.7521,274.0453,860.0
2021-08-20 13:10:00,289.74,289.74,289.21,289.47,3217.0,274.0358,274.0358,273.5346,273.7805,3217.0
2021-08-20 13:15:00,289.41,289.65,289.3,289.65,1303.0,273.7237,273.9507,273.6197,273.9507,1303.0
2021-08-20 13:20:00,289.51,289.55,289.18,289.22,2621.0,273.8183,273.8561,273.5062,273.544,2621.0
2021-08-20 13:25:00,289.08,289.2,288.86,288.86,1112.0,273.4116,273.5251,273.2035,273.2035,1112.0
2021-08-20 13:30:00,288.89,288.89,288.65,288.86,2600.0,273.2319,273.2319,273.0049,273.2035,2600.0
2021-08-20 13:35:00,288.89,289.01,288.8,289.0,1376.0,273.2319,273.3454,273.1468,273.3359,1376.0
2021-08-20 13:40:00,288.82,288.97,288.79,288.92,2257.0,273.1657,273.3076,273.1373,273.2603,2257.0
2021-08-20 13:45:00,288.91,288.97,288.72,288.84,2349.0,273.2508,273.3076,273.0711,273.1846,2349.0
2021-08-20 13:50:00,288.88,289.18,288.79,288.95,4381.0,273.2224,273.5062,273.1373,273.2887,4381.0
2021-08-20 13:55:00,288.84,288.95,288.71,288.77,1664.0,273.1846,273.2887,273.0617,273.1184,1664.0
2021-08-20 14:00:00,288.96,289.12,288.88,289.03,1011.0,273.2981,273.4494,273.2224,273.3643,1011.0
2021-08-20 14:05:00,289.01,289.17,288.99,289.09,1603.0,273.3454,273.4967,273.3265,273.4211,1603.0
2021-08-20 14:10:00,289.17,289.39,289.15,289.19,3478.0,273.4967,273.7048,273.4778,273.5156,3478.0
2021-08-20 14:15:00,289.16,289.4,289.1,289.13,4106.0,273.4873,273.7143,273.4305,273.4589,4106.0
2021-08-20 14:20:00,289.14,289.34,288.48,288.63,3239.0,273.4684,273.6575,272.8441,272.986,3239.0
2021-08-20 14:25:00,288.65,288.78,288.52,288.58,1169.0,273.0049,273.1279,272.882,272.9387,1169.0
2021-08-20 14:30:00,288.77,288.79,288.55,288.62,1226.0,273.1184,273.1373,272.9103,272.9765,1226.0
2021-08-20 14:35:00,288.5,288.57,288.44,288.57,1188.0,272.863,272.9292,272.8063,272.9292,1188.0
2021-08-20 14:40:00,288.57,288.82,288.57,288.6,1883.0,272.9292,273.1657,272.9292,272.9576,1883.0
2021-08-20 14:45:00,288.44,288.44,288.27,288.29,700.0,272.8063,272.8063,272.6455,272.6644,700.0
2021-08-20 14:50:00,288.29,288.29,287.56,287.63,17363.0,272.6644,272.6644,271.974,272.0402,17363.0
2021-08-20 14:55:00,287.45,287.58,287.01,287.58,22406.0,271.87,271.9929,271.4538,271.9929,22406.0
2021-08-20 15:00:00,287.5,287.82,287.32,287.8,2581.0,271.9172,272.2199,271.747,272.201,2581.0
2021-08-20 15:05:00,287.69,287.86,287.61,287.86,4223.0,272.0969,272.2577,272.0213,272.2577,4223.0
2021-08-20 15:10:00,287.8,287.8,287.15,287.57,11392.0,272.201,272.201,271.5862,271.9834,11392.0
2021-08-20 15:15:00,287.56,287.65,287.46,287.47,2971.0,271.974,272.0591,271.8794,271.8889,2971.0
2021-08-20 15:20:00,287.4,287.79,287.39,287.76,2602.0,271.8227,272.1915,271.8132,272.1631,2602.0
2021-08-20 15:25:00,287.66,287.8,287.55,287.8,5273.0,272.0686,272.201,271.9645,272.201,5273.0
2021-08-20 15:30:00,287.66,287.69,287.0,287.61,13020.0,272.0686,272.0969,271.4443,272.0213,13020.0
2021-08-20 15:35:00,287.57,287.73,287.48,287.52,4624.0,271.9834,272.1348,271.8983,271.9362,4624.0
2021-08-20 15:40:00,287.53,287.79,287.52,287.79,3473.0,271.9456,272.1915,271.9362,272.1915,3473.0
2021-08-20 15:45:00,287.77,288.05,287.57,287.85,8444.0,272.1726,272.4374,271.9834,272.2483,8444.0
2021-08-20 15:50:00,287.94,287.94,287.63,287.84,10661.0,272.3334,272.3334,272.0402,272.2388,10661.0
2021-08-20 15:55:00,287.87,288.0,287.57,287.86,63901.0,272.2672,272.3901,271.9834,272.2577,63901.0
2021-08-23 09:30:00,289.88,290.64,288.74,290.64,7746.0,274.1682,274.8871,273.09,274.8871,7746.0
2021-08-23 09:35:00,290.64,291.16,290.41,290.87,10122.0,274.8871,275.3789,274.6695,275.1046,10122.0
2021-08-23 09:40:00,291.04,291.69,290.78,291.32,4630.0,275.2654,275.8801,275.0195,275.5302,4630.0
2021-08-23 09:45:00,291.27,291.52,290.69,291.3,5222.0,275.4829,275.7194,274.9343,275.5113,5222.0
2021-08-23 09:50:00,291.94,292.76,291.74,292.38,6778.0,276.1166,276.8921,275.9274,276.5327,6778.0
2021-08-23 09:55:00,292.46,292.83,291.79,292.44,7662.0,276.6084,276.9584,275.9747,276.5895,7662.0
2021-08-23 10:00:00,292.43,292.87,292.24,292.44,6482.0,276.58,276.9962,276.4003,276.5895,6482.0
2021-08-23 10:05:00,292.44,292.44,292.15,292.38,5330.0,276.5895,276.5895,276.3152,276.5327,5330.0
2021-08-23 10:10:00,292.44,293.84,292.44,293.83,15052.0,276.5895,277.9136,276.5895,277.9041,15052.0
2021-08-23 10:15:00,293.87,294.15,293.71,293.79,7733.0,277.942,278.2068,277.7907,277.8663,7733.0
2021-08-23 10:20:00,293.74,293.9,293.11,293.3,7974.0,277.819,277.9704,277.2232,277.4029,7974.0
2021-08-23 10:25:00,293.31,293.56,293.28,293.32,4883.0,277.4123,277.6488,277.384,277.4218,4883.0
2021-08-23 10:30:00,293.02,293.51,292.92,293.43,4735.0,277.1381,277.6015,277.0435,277.5258,4735.0
2021-08-23 10:35:00,293.37,294.06,293.13,293.92,11275.0,277.4691,278.1217,277.2421,277.9893,11275.0
2021-08-23 10:40:00,294.01,294.31,293.74,293.87,3794.0,278.0744,278.3581,277.819,277.942,3794.0
2021-08-23 10:45:00,293.93,293.99,293.58,293.94,4964.0,277.9987,278.0555,277.6677,278.0082,4964.0
2021-08-23 10:50:00,293.96,294.07,293.84,293.94,4772.0,278.0271,278.1311,277.9136,278.0082,4772.0
2021-08-23 10:55:00,294.04,294.15,293.82,294.01,5998.0,278.1028,278.2068,277.8947,278.0744,5998.0
2021-08-23 11:00:00,294.02,294.74,293.88,294.74,5637.0,278.0839,278.7648,277.9514,278.7648,5637.0
2021-08-23 11:05:00,294.78,295.14,294.77,294.97,4992.0,278.8027,279.1431,278.7932,278.9824,4992.0
2021-08-23 11:10:00,295.09,295.14,294.61,294.84,6256.0,279.0959,279.1431,278.6419,278.8594,6256.0
2021-08-23 11:15:00,294.81,294.81,294.58,294.66,3494.0,278.831,278.831,278.6135,278.6892,3494.0
2021-08-23 11:20:00,294.66,294.93,294.66,294.73,4387.0,278.6892,278.9445,278.6892,278.7554,4387.0
2021-08-23 11:25:00,294.74,294.74,294.52,294.61,4088.0,278.7648,278.7648,278.5568,278.6419,4088.0
2021-08-23 11:30:00,294.61,294.84,294.61,294.72,4277.0,278.6419,278.8594,278.6419,278.7459,4277.0
2021-08-23 11:35:00,294.7,294.85,294.45,294.51,2500.0,278.727,278.8689,278.4905,278.5473,2500.0
2021-08-23 11:40:00,294.51,294.98,294.51,294.98,6451.0,278.5473,278.9918,278.5473,278.9918,6451.0
2021-08-23 11:45:00,294.97,295.25,294.86,295.19,16617.0,278.9824,279.2472,278.8783,279.1904,16617.0
2021-08-23 11:50:00,295.24,295.38,295.17,295.2,5572.0,279.2377,279.3701,279.1715,279.1999,5572.0
2021-08-23 11:55:00,295.2,295.59,295.18,295.59,5557.0,279.1999,279.5688,279.181,279.5688,5557.0
2021-08-23 12:00:00,295.69,295.77,295.28,295.4,9671.0,279.6633,279.739,279.2756,279.3891,9671.0
2021-08-23 12:05:00,295.4,295.73,295.4,295.66,5705.0,279.3891,279.7012,279.3891,279.635,5705.0
2021-08-23 12:10:00,295.61,295.76,295.48,295.64,6505.0,279.5877,279.7295,279.4647,279.616,6505.0
2021-08-23 12:15:00,295.73,295.97,295.73,295.93,5518.0,279.7012,279.9282,279.7012,279.8903,5518.0
2021-08-23 12:20:00,295.91,295.91,295.67,295.67,3555.0,279.8714,279.8714,279.6444,279.6444,3555.0
2021-08-23 12:25:00,295.67,295.67,295.35,295.37,2707.0,279.6444,279.6444,279.3418,279.3607,2707.0
2021-08-23 12:30:00,295.42,295.58,295.38,295.46,3972.0,279.408,279.5593,279.3701,279.4458,3972.0
2021-08-23 12:35:00,295.46,295.46,295.14,295.29,3558.0,279.4458,279.4458,279.1431,279.285,3558.0
2021-08-23 12:40:00,295.36,295.41,295.33,295.41,1200.0,279.3512,279.3985,279.3228,279.3985,1200.0
2021-08-23 12:45:00,295.41,295.44,295.13,295.13,2710.0,279.3985,279.4269,279.1337,279.1337,2710.0
2021-08-23 12:50:00,295.11,295.43,295.07,295.38,4008.0,279.1148,279.4174,279.0769,279.3701,4008.0
2021-08-23 12:55:00,295.49,295.62,295.12,295.25,2900.0,279.4742,279.5971,279.1242,279.2472,2900.0
2021-08-23 13:00:00,295.3,295.3,295.04,295.04,2421.0,279.2945,279.2945,279.0486,279.0486,2421.0
2021-08-23 13:05:00,295.06,295.23,295.05,295.2,2628.0,279.0675,279.2283,279.058,279.1999,2628.0
2021-08-23 13:10:00,295.32,295.46,295.32,295.34,1655.0,279.3134,279.4458,279.3134,279.3323,1655.0
2021-08-23 13:15:00,295.42,295.42,294.89,294.89,4083.0,279.408,279.408,278.9067,278.9067,4083.0
2021-08-23 13:20:00,294.89,295.05,294.85,295.04,2637.0,278.9067,279.058,278.8689,279.0486,2637.0
2021-08-23 13:25:00,295.04,295.04,294.95,295.01,1733.0,279.0486,279.0486,278.9634,279.0202,1733.0
2021-08-23 13:30:00,295.06,295.18,295.01,295.18,4168.0,279.0675,279.181,279.0202,279.181,4168.0
2021-08-23 13:35:00,295.08,295.08,294.38,294.5,5912.0,279.0864,279.0864,278.4243,278.5378,5912.0
2021-08-23 13:40:00,294.49,295.06,294.48,294.89,9157.0,278.5284,279.0675,278.5189,278.9067,9157.0
2021-08-23 13:45:00,294.78,295.05,294.78,295.05,3601.0,278.8027,279.058,278.8027,279.058,3601.0
2021-08-23 13:50:00,295.05,295.05,294.89,295.03,2090.0,279.058,279.058,278.9067,279.0391,2090.0
2021-08-23 13:55:00,295.01,295.14,295.01,295.1,1200.0,279.0202,279.1431,279.0202,279.1053,1200.0
2021-08-23 14:00:00,295.09,295.2,295.07,295.2,3379.0,279.0959,279.1999,279.0769,279.1999,3379.0
2021-08-23 14:05:00,295.25,295.41,295.25,295.39,2725.0,279.2472,279.3985,279.2472,279.3796,2725.0
2021-08-23 14:10:00,295.39,295.64,295.31,295.32,6992.0,279.3796,279.616,279.3039,279.3134,6992.0
2021-08-23 14:15:00,295.28,295.32,295.07,295.17,2282.0,279.2756,279.3134,279.0769,279.1715,2282.0
2021-08-23 14:20:00,295.27,295.35,295.24,295.31,3716.0,279.2661,279.3418,279.2377,279.3039,3716.0
2021-08-23 14:25:00,295.31,295.5,295.23,295.35,4305.0,279.3039,279.4836,279.2283,279.3418,4305.0
2021-08-23 14:30:00,295.46,295.46,295.3,295.45,2613.0,279.4458,279.4458,279.2945,279.4363,2613.0
2021-08-23 14:35:00,295.45,295.59,295.43,295.47,3496.0,279.4363,279.5688,279.4174,279.4553,3496.0
2021-08-23 14:40:00,295.47,295.51,295.31,295.42,2600.0,279.4553,279.4931,279.3039,279.408,2600.0
2021-08-23 14:45:00,295.44,295.48,295.37,295.38,3856.0,279.4269,279.4647,279.3607,279.3701,3856.0
2021-08-23 14:50:00,295.37,295.45,295.24,295.45,2833.0,279.3607,279.4363,279.2377,279.4363,2833.0
2021-08-23 14:55:00,295.45,295.45,295.3,295.32,3968.0,279.4363,279.4363,279.2945,279.3134,3968.0
2021-08-23 15:00:00,295.32,295.32,295.03,295.07,2496.0,279.3134,279.3134,279.0391,279.0769,2496.0
2021-08-23 15:05:00,295.09,295.25,295.08,295.19,3875.0,279.0959,279.2472,279.0864,279.1904,3875.0
2021-08-23 15:10:00,295.17,295.18,294.77,294.82,4872.0,279.1715,279.181,278.7932,278.8405,4872.0
2021-08-23 15:15:00,294.88,295.07,294.87,294.9,3000.0,278.8972,279.0769,278.8878,278.9162,3000.0
2021-08-23 15:20:00,294.93,295.08,294.92,294.97,3177.0,278.9445,279.0864,278.9351,278.9824,3177.0
2021-08-23 15:25:00,295.04,295.11,294.99,294.99,3040.0,279.0486,279.1148,279.0013,279.0013,3040.0
2021-08-23 15:30:00,295.0,295.05,294.91,295.0,6289.0,279.0107,279.058,278.9256,279.0107,6289.0
2021-08-23 15:35:00,295.04,295.07,294.8,294.84,4044.0,279.0486,279.0769,278.8216,278.8594,4044.0
2021-08-23 15:40:00,294.77,294.85,294.66,294.85,5354.0,278.7932,278.8689,278.6892,278.8689,5354.0
2021-08-23 15:45:00,294.82,294.82,294.53,294.63,7040.0,278.8405,278.8405,278.5662,278.6608,7040.0
2021-08-23 15:50:00,294.6,294.65,294.23,294.31,21894.0,278.6324,278.6797,278.2825,278.3581,21894.0
2021-08-23 15:55:00,294.35,294.69,294.1,294.67,99287.0,278.396,278.7175,278.1595,278.6986,99287.0
2021-08-24 09:30:00,295.12,297.88,295.08,297.74,7637.0,279.1242,281.7346,279.0864,281.6022,7637.0
2021-08-24 09:35:00,297.66,299.26,297.43,298.88,12446.0,281.5266,283.0398,281.309,282.6804,12446.0
2021-08-24 09:40:00,299.4,300.07,299.04,299.39,8390.0,283.1723,283.8059,282.8318,283.1628,8390.0
2021-08-24 09:45:00,299.71,300.05,299.24,299.99,18448.0,283.4654,283.787,283.0209,283.7303,18448.0
2021-08-24 09:50:00,300.04,300.8,299.79,300.41,19314.0,283.7776,284.4964,283.5411,284.1275,19314.0
2021-08-24 09:55:00,300.33,301.22,300.29,301.22,7461.0,284.0518,284.8936,284.014,284.8936,7461.0
2021-08-24 10:00:00,301.23,301.26,300.43,300.63,9541.0,284.9031,284.9314,284.1464,284.3356,9541.0
2021-08-24 10:05:00,300.68,300.69,299.19,299.62,15946.0,284.3829,284.3923,282.9736,283.3803,15946.0
2021-08-24 10:10:00,299.63,299.91,299.26,299.26,13643.0,283.3898,283.6546,283.0398,283.0398,13643.0
2021-08-24 10:15:00,299.2,299.7,299.08,299.59,11794.0,282.9831,283.456,282.8696,283.352,11794.0
2021-08-24 10:20:00,299.63,299.63,299.3,299.42,8122.0,283.3898,283.3898,283.0777,283.1912,8122.0
2021-08-24 10:25:00,299.58,299.75,299.36,299.63,10384.0,283.3425,283.5033,283.1344,283.3898,10384.0
2021-08-24 10:30:00,299.67,300.0,299.53,299.59,11561.0,283.4276,283.7397,283.2952,283.352,11561.0
2021-08-24 10:35:00,299.76,300.37,299.73,300.1,11294.0,283.5127,284.0897,283.4844,283.8343,11294.0
2021-08-24 10:40:00,300.1,300.22,299.62,299.82,9895.0,283.8343,283.9478,283.3803,283.5695,9895.0
2021-08-24 10:45:00,299.84,300.4,299.74,300.14,14271.0,283.5884,284.118,283.4938,283.8721,14271.0
2021-08-24 10:50:00,300.22,300.22,298.78,298.78,36037.0,283.9478,283.9478,282.5859,282.5859,36037.0
2021-08-24 10:55:00,298.84,299.12,298.76,299.02,15392.0,282.6426,282.9074,282.5669,282.8128,15392.0
2021-08-24 11:00:00,299.09,299.4,299.01,299.28,7651.0,282.8791,283.1723,282.8034,283.0588,7651.0
2021-08-24 11:05:00,299.34,299.34,298.58,298.82,15321.0,283.1155,283.1155,282.3967,282.6237,15321.0
2021-08-24 11:10:00,298.89,299.48,298.89,299.48,6425.0,282.6899,283.2479,282.6899,283.2479,6425.0
2021-08-24 11:15:00,299.47,299.47,298.82,298.82,21717.0,283.2385,283.2385,282.6237,282.6237,21717.0
2021-08-24 11:20:00,298.82,299.37,298.58,299.01,17116.0,282.6237,283.1439,282.3967,282.8034,17116.0
2021-08-24 11:25:00,299.01,299.36,298.89,299.26,4800.0,282.8034,283.1344,282.6899,283.0398,4800.0
2021-08-24 11:30:00,299.26,299.5,299.11,299.26,5470.0,283.0398,283.2668,282.898,283.0398,5470.0
2021-08-24 11:35:00,299.29,299.59,299.28,299.41,6018.0,283.0682,283.352,283.0588,283.1817,6018.0
2021-08-24 11:40:00,299.41,299.41,299.06,299.4,4056.0,283.1817,283.1817,282.8507,283.1723,4056.0
2021-08-24 11:45:00,299.4,299.56,299.3,299.31,4615.0,283.1723,283.3236,283.0777,283.0871,4615.0
2021-08-24 11:50:00,299.31,299.63,299.25,299.61,6175.0,283.0871,283.3898,283.0304,283.3709,6175.0
2021-08-24 11:55:00,299.61,299.61,299.26,299.34,3280.0,283.3709,283.3709,283.0398,283.1155,3280.0
2021-08-24 12:00:00,299.25,299.25,298.73,298.73,8148.0,283.0304,283.0304,282.5386,282.5386,8148.0
2021-08-24 12:05:00,298.71,299.04,298.62,299.04,5785.0,282.5196,282.8318,282.4345,282.8318,5785.0
2021-08-24 12:10:00,299.07,299.07,298.72,298.72,2928.0,282.8601,282.8601,282.5291,282.5291,2928.0
2021-08-24 12:15:00,298.74,299.0,298.74,298.99,3624.0,282.548,282.7939,282.548,282.7845,3624.0
2021-08-24 12:20:00,298.99,298.99,298.77,298.88,5533.0,282.7845,282.7845,282.5764,282.6804,5533.0
2021-08-24 12:25:00,298.88,299.2,298.88,299.06,5471.0,282.6804,282.9831,282.6804,282.8507,5471.0
2021-08-24 12:30:00,299.06,299.47,299.06,299.47,3745.0,282.8507,283.2385,282.8507,283.2385,3745.0
2021-08-24 12:35:00,299.79,300.0,299.73,299.99,6001.0,283.5411,283.7397,283.4844,283.7303,6001.0
2021-08-24 12:40:00,300.0,300.0,299.8,299.99,4776.0,283.7397,283.7397,283.5506,283.7303,4776.0
2021-08-24 12:45:00,299.99,300.34,299.98,300.34,4527.0,283.7303,284.0613,283.7208,284.0613,4527.0
2021-08-24 12:50:00,299.99,300.06,299.88,300.03,2937.0,283.7303,283.7965,283.6262,283.7681,2937.0
2021-08-24 12:55:00,300.09,300.24,300.09,300.14,2269.0,283.8249,283.9667,283.8249,283.8721,2269.0
2021-08-24 13:00:00,300.03,300.21,299.79,300.21,5770.0,283.7681,283.9383,283.5411,283.9383,5770.0
2021-08-24 13:05:00,300.38,300.38,299.88,300.15,6868.0,284.0991,284.0991,283.6262,283.8816,6868.0
2021-08-24 13:10:00,300.22,300.5,300.21,300.41,5474.0,283.9478,284.2126,283.9383,284.1275,5474.0
2021-08-24 13:15:00,300.56,300.74,300.51,300.66,4011.0,284.2694,284.4396,284.2221,284.364,4011.0
2021-08-24 13:20:00,300.61,300.75,300.4,300.75,3256.0,284.3167,284.4491,284.118,284.4491,3256.0
2021-08-24 13:25:00,300.76,300.84,300.55,300.58,4054.0,284.4585,284.5342,284.2599,284.2883,4054.0
2021-08-24 13:30:00,300.68,300.79,300.47,300.5,5726.0,284.3829,284.4869,284.1843,284.2126,5726.0
2021-08-24 13:35:00,300.46,300.46,299.82,300.0,9155.0,284.1748,284.1748,283.5695,283.7397,9155.0
2021-08-24 13:40:00,299.95,300.09,299.92,299.94,7257.0,283.6924,283.8249,283.6641,283.683,7257.0
2021-08-24 13:45:00,299.81,300.04,299.65,300.04,6850.0,283.56,283.7776,283.4087,283.7776,6850.0
2021-08-24 13:50:00,299.94,300.05,299.86,299.94,5383.0,283.683,283.787,283.6073,283.683,5383.0
2021-08-24 13:55:00,300.02,300.08,299.83,299.89,6114.0,283.7586,283.8154,283.5789,283.6357,6114.0
2021-08-24 14:00:00,299.94,300.09,299.88,299.88,6663.0,283.683,283.8249,283.6262,283.6262,6663.0
2021-08-24 14:05:00,299.89,299.93,299.79,299.79,2105.0,283.6357,283.6735,283.5411,283.5411,2105.0
2021-08-24 14:10:00,299.8,299.88,299.69,299.78,6494.0,283.5506,283.6262,283.4465,283.5317,6494.0
2021-08-24 14:15:00,299.78,299.86,299.32,299.32,5749.0,283.5317,283.6073,283.0966,283.0966,5749.0
2021-08-24 14:20:00,299.34,299.55,299.34,299.42,9624.0,283.1155,283.3141,283.1155,283.1912,9624.0
2021-08-24 14:25:00,299.44,299.53,299.18,299.38,5913.0,283.2101,283.2952,282.9642,283.1533,5913.0
2021-08-24 14:30:00,299.42,299.42,299.22,299.27,5128.0,283.1912,283.1912,283.002,283.0493,5128.0
2021-08-24 14:35:00,299.33,299.37,299.14,299.18,3961.0,283.106,283.1439,282.9263,282.9642,3961.0
2021-08-24 14:40:00,299.18,299.27,299.15,299.26,3509.0,282.9642,283.0493,282.9358,283.0398,3509.0
2021-08-24 14:45:00,299.26,299.41,299.19,299.4,6395.0,283.0398,283.1817,282.9736,283.1723,6395.0
2021-08-24 14:50:00,299.4,299.53,299.25,299.52,6297.0,283.1723,283.2952,283.0304,283.2857,6297.0
2021-08-24 14:55:00,299.48,299.52,299.11,299.14,5298.0,283.2479,283.2857,282.898,282.9263,5298.0
2021-08-24 15:00:00,299.23,299.25,298.64,298.69,11527.0,283.0115,283.0304,282.4534,282.5007,11527.0
2021-08-24 15:05:00,298.69,299.02,298.6,298.97,6369.0,282.5007,282.8128,282.4156,282.7656,6369.0
2021-08-24 15:10:00,298.96,298.99,298.85,298.94,6320.0,282.7561,282.7845,282.6521,282.7372,6320.0
2021-08-24 15:15:00,299.0,299.08,298.84,298.87,5842.0,282.7939,282.8696,282.6426,282.671,5842.0
2021-08-24 15:20:00,298.88,298.93,298.77,298.77,5747.0,282.6804,282.7277,282.5764,282.5764,5747.0
2021-08-24 15:25:00,298.67,298.88,298.66,298.84,5844.0,282.4818,282.6804,282.4724,282.6426,5844.0
2021-08-24 15:30:00,298.82,298.84,298.52,298.66,9793.0,282.6237,282.6426,282.3399,282.4724,9793.0
2021-08-24 15:35:00,298.63,298.7,298.26,298.34,6236.0,282.444,282.5102,282.094,282.1697,6236.0
2021-08-24 15:40:00,298.3,298.42,298.2,298.2,12506.0,282.1319,282.2454,282.0373,282.0373,12506.0
2021-08-24 15:45:00,298.21,298.4,298.02,298.36,13882.0,282.0467,282.2265,281.867,282.1886,13882.0
2021-08-24 15:50:00,298.41,298.8,298.39,298.7,19863.0,282.2359,282.6048,282.217,282.5102,19863.0
2021-08-24 15:55:00,298.68,299.05,298.58,299.04,32606.0,282.4913,282.8412,282.3967,282.8318,32606.0
2021-08-25 09:30:00,299.67,299.67,298.0,298.77,13289.0,283.4276,283.4276,281.8481,282.5764,13289.0
2021-08-25 09:35:00,298.77,299.86,298.33,299.62,9196.0,282.5764,283.6073,282.1602,283.3803,9196.0
2021-08-25 09:40:00,299.85,300.02,299.31,299.99,5700.0,283.5979,283.7586,283.0871,283.7303,5700.0
2021-08-25 09:45:00,299.99,300.39,299.73,300.35,5615.0,283.7303,284.1086,283.4844,284.0708,5615.0
2021-08-25 09:50:00,300.35,300.88,300.21,300.81,6332.0,284.0708,284.572,283.9383,284.5058,6332.0
2021-08-25 09:55:00,300.79,301.25,300.74,301.12,6505.0,284.4869,284.922,284.4396,284.799,6505.0
2021-08-25 10:00:00,301.41,301.41,301.05,301.23,6007.0,285.0733,285.0733,284.7328,284.9031,6007.0
2021-08-25 10:05:00,301.23,302.42,301.04,302.39,11942.0,284.9031,286.0286,284.7234,286.0002,11942.0
2021-08-25 10:10:00,302.39,302.83,302.35,302.35,20889.0,286.0002,286.4163,285.9624,285.9624,20889.0
2021-08-25 10:15:00,302.63,303.35,302.63,303.35,9867.0,286.2272,286.9082,286.2272,286.9082,9867.0
2021-08-25 10:20:00,303.34,303.69,303.05,303.53,8975.0,286.8987,287.2297,286.6244,287.0784,8975.0
2021-08-25 10:25:00,303.56,304.45,303.55,304.34,9407.0,287.1068,287.9485,287.0973,287.8445,9407.0
2021-08-25 10:30:00,304.0,304.47,303.6,303.64,8503.0,287.5229,287.9675,287.1446,287.1824,8503.0
2021-08-25 10:35:00,303.74,304.03,303.64,304.03,7392.0,287.277,287.5513,287.1824,287.5513,7392.0
2021-08-25 10:40:00,304.1,305.19,304.08,305.06,9254.0,287.6175,288.6484,287.5986,288.5255,9254.0
2021-08-25 10:45:00,304.94,305.07,304.66,304.75,8002.0,288.412,288.5349,288.1472,288.2323,8002.0
2021-08-25 10:50:00,304.73,304.73,304.11,304.11,4379.0,288.2134,288.2134,287.627,287.627,4379.0
2021-08-25 10:55:00,304.0,304.09,303.51,303.62,6381.0,287.5229,287.608,287.0595,287.1635,6381.0
2021-08-25 11:00:00,303.72,303.92,303.61,303.67,7623.0,287.2581,287.4473,287.1541,287.2108,7623.0
2021-08-25 11:05:00,303.73,303.77,302.77,302.98,5200.0,287.2676,287.3054,286.3596,286.5582,5200.0
2021-08-25 11:10:00,303.08,303.67,303.08,303.33,5753.0,286.6528,287.2108,286.6528,286.8892,5753.0
2021-08-25 11:15:00,303.33,303.35,303.04,303.27,3750.0,286.8892,286.9082,286.615,286.8325,3750.0
2021-08-25 11:20:00,303.28,304.1,303.2,303.92,4900.0,286.842,287.6175,286.7663,287.4473,4900.0
2021-08-25 11:25:00,304.15,304.35,304.02,304.24,6037.0,287.6648,287.854,287.5418,287.7499,6037.0
2021-08-25 11:30:00,304.24,304.24,303.8,303.8,1600.0,287.7499,287.7499,287.3338,287.3338,1600.0
2021-08-25 11:35:00,303.8,303.9,303.52,303.52,3644.0,287.3338,287.4283,287.0689,287.0689,3644.0
2021-08-25 11:40:00,303.52,303.6,303.41,303.44,4207.0,287.0689,287.1446,286.9649,286.9933,4207.0
2021-08-25 11:45:00,303.53,303.82,303.48,303.71,4663.0,287.0784,287.3527,287.0311,287.2486,4663.0
2021-08-25 11:50:00,303.76,303.86,303.58,303.65,2236.0,287.2959,287.3905,287.1257,287.1919,2236.0
2021-08-25 11:55:00,303.73,304.0,303.73,303.97,2397.0,287.2676,287.5229,287.2676,287.4946,2397.0
2021-08-25 12:00:00,304.04,304.25,303.96,304.17,2197.0,287.5608,287.7594,287.4851,287.6837,2197.0
2021-08-25 12:05:00,304.21,304.21,303.87,304.0,3683.0,287.7215,287.7215,287.4,287.5229,3683.0
2021-08-25 12:10:00,303.98,304.0,303.88,303.98,1401.0,287.504,287.5229,287.4094,287.504,1401.0
2021-08-25 12:15:00,303.92,303.99,303.64,303.94,4500.0,287.4473,287.5135,287.1824,287.4662,4500.0
2021-08-25 12:20:00,303.95,304.26,303.95,304.11,3771.0,287.4756,287.7688,287.4756,287.627,3771.0
2021-08-25 12:25:00,304.11,304.11,303.83,303.89,2776.0,287.627,287.627,287.3621,287.4189,2776.0
2021-08-25 12:30:00,303.89,303.9,303.32,303.32,3258.0,287.4189,287.4283,286.8798,286.8798,3258.0
2021-08-25 12:35:00,303.48,303.61,303.2,303.2,3130.0,287.0311,287.1541,286.7663,286.7663,3130.0
2021-08-25 12:40:00,303.28,303.39,303.12,303.12,2338.0,286.842,286.946,286.6906,286.6906,2338.0
2021-08-25 12:45:00,303.18,303.22,302.98,303.17,4335.0,286.7474,286.7852,286.5582,286.7379,4335.0
2021-08-25 12:50:00,303.19,303.34,303.17,303.23,3033.0,286.7568,286.8987,286.7379,286.7947,3033.0
2021-08-25 12:55:00,303.25,303.26,303.11,303.11,2084.0,286.8136,286.823,286.6812,286.6812,2084.0
2021-08-25 13:00:00,303.11,303.26,303.09,303.16,2695.0,286.6812,286.823,286.6622,286.7285,2695.0
2021-08-25 13:05:00,303.18,303.46,303.14,303.34,3323.0,286.7474,287.0122,286.7095,286.8987,3323.0
2021-08-25 13:10:00,303.34,303.6,303.34,303.45,1500.0,286.8987,287.1446,286.8987,287.0027,1500.0
2021-08-25 13:15:00,303.49,303.59,303.4,303.56,1888.0,287.0406,287.1351,286.9554,287.1068,1888.0
2021-08-25 13:20:00,303.48,303.86,303.48,303.78,5315.0,287.0311,287.3905,287.0311,287.3149,5315.0
2021-08-25 13:25:00,303.75,303.92,303.69,303.92,4686.0,287.2865,287.4473,287.2297,287.4473,4686.0
2021-08-25 13:30:00,304.05,304.09,303.81,303.98,5579.0,287.5702,287.608,287.3432,287.504,5579.0
2021-08-25 13:35:00,304.02,304.22,304.02,304.22,2969.0,287.5418,287.731,287.5418,287.731,2969.0
2021-08-25 13:40:00,304.28,304.4,304.27,304.4,2879.0,287.7878,287.9012,287.7783,287.9012,2879.0
2021-08-25 13:45:00,304.39,304.39,303.95,303.95,3233.0,287.8918,287.8918,287.4756,287.4756,3233.0
2021-08-25 13:50:00,303.95,304.06,303.88,303.96,4839.0,287.4756,287.5797,287.4094,287.4851,4839.0
2021-08-25 13:55:00,303.96,304.0,303.88,303.95,1900.0,287.4851,287.5229,287.4094,287.4756,1900.0
2021-08-25 14:00:00,303.95,303.95,303.6,303.66,4396.0,287.4756,287.4756,287.1446,287.2014,4396.0
2021-08-25 14:05:00,303.67,303.67,303.33,303.41,4366.0,287.2108,287.2108,286.8892,286.9649,4366.0
2021-08-25 14:10:00,303.5,303.67,303.5,303.64,2412.0,287.05,287.2108,287.05,287.1824,2412.0
2021-08-25 14:15:00,303.68,303.7,303.44,303.44,3811.0,287.2203,287.2392,286.9933,286.9933,3811.0
2021-08-25 14:20:00,303.44,303.46,303.28,303.36,5092.0,286.9933,287.0122,286.842,286.9176,5092.0
2021-08-25 14:25:00,303.4,303.57,303.4,303.54,2616.0,286.9554,287.1162,286.9554,287.0879,2616.0
2021-08-25 14:30:00,303.54,303.57,303.26,303.28,3690.0,287.0879,287.1162,286.823,286.842,3690.0
2021-08-25 14:35:00,303.28,303.28,302.79,302.79,2222.0,286.842,286.842,286.3785,286.3785,2222.0
2021-08-25 14:40:00,302.79,302.89,302.75,302.88,4031.0,286.3785,286.4731,286.3407,286.4636,4031.0
2021-08-25 14:45:00,302.9,302.9,302.74,302.87,2643.0,286.4825,286.4825,286.3312,286.4542,2643.0
2021-08-25 14:50:00,302.85,302.93,302.85,302.9,4350.0,286.4353,286.5109,286.4353,286.4825,4350.0
2021-08-25 14:55:00,302.81,303.03,302.81,302.99,3076.0,286.3974,286.6055,286.3974,286.5677,3076.0
2021-08-25 15:00:00,302.95,303.0,302.66,302.67,2417.0,286.5298,286.5771,286.2556,286.265,2417.0
2021-08-25 15:05:00,302.67,302.75,302.57,302.6,2562.0,286.265,286.3407,286.1704,286.1988,2562.0
2021-08-25 15:10:00,302.66,302.66,302.53,302.53,3340.0,286.2556,286.2556,286.1326,286.1326,3340.0
2021-08-25 15:15:00,302.53,302.62,302.34,302.57,4827.0,286.1326,286.2177,285.9529,286.1704,4827.0
2021-08-25 15:20:00,302.6,302.6,302.36,302.39,4616.0,286.1988,286.1988,285.9718,286.0002,4616.0
2021-08-25 15:25:00,302.41,302.54,302.41,302.46,5883.0,286.0191,286.1421,286.0191,286.0664,5883.0
2021-08-25 15:30:00,302.49,302.82,302.49,302.82,14164.0,286.0948,286.4069,286.0948,286.4069,14164.0
2021-08-25 15:35:00,302.82,302.95,302.59,302.59,8677.0,286.4069,286.5298,286.1893,286.1893,8677.0
2021-08-25 15:40:00,302.66,303.11,302.66,303.11,10807.0,286.2556,286.6812,286.2556,286.6812,10807.0
2021-08-25 15:45:00,303.1,303.12,302.73,302.89,9345.0,286.6717,286.6906,286.3218,286.4731,9345.0
2021-08-25 15:50:00,302.91,302.96,302.66,302.88,22683.0,286.492,286.5393,286.2556,286.4636,22683.0
2021-08-25 15:55:00,302.89,303.63,302.89,303.52,77995.0,286.4731,287.173,286.4731,287.0689,77995.0
2021-08-26 09:30:00,303.25,305.0,301.52,305.0,20457.0,287.7853,289.4461,286.1435,289.4461,20457.0
2021-08-26 09:35:00,304.35,304.97,303.56,304.07,7030.0,288.8292,289.4176,288.0795,288.5635,7030.0
2021-08-26 09:40:00,304.04,304.51,303.35,303.64,3994.0,288.535,288.9811,287.8802,288.1554,3994.0
2021-08-26 09:45:00,303.74,304.71,303.72,304.18,7754.0,288.2503,289.1709,288.2313,288.6679,7754.0
2021-08-26 09:50:00,304.39,304.88,303.87,304.7,7964.0,288.8672,289.3322,288.3737,289.1614,7964.0
2021-08-26 09:55:00,304.72,305.08,304.39,305.0,3773.0,289.1804,289.522,288.8672,289.4461,3773.0
2021-08-26 10:00:00,305.09,305.37,304.59,304.99,10070.0,289.5315,289.7972,289.057,289.4366,10070.0
2021-08-26 10:05:00,304.87,304.94,304.35,304.59,3139.0,289.3227,289.3891,288.8292,289.057,3139.0
2021-08-26 10:10:00,304.67,305.28,304.56,305.01,4009.0,289.1329,289.7118,289.0285,289.4556,4009.0
2021-08-26 10:15:00,305.33,305.45,305.25,305.25,3475.0,289.7592,289.8731,289.6833,289.6833,3475.0
2021-08-26 10:20:00,305.23,305.9,305.22,305.73,4628.0,289.6643,290.3002,289.6549,290.1388,4628.0
2021-08-26 10:25:00,305.79,305.79,304.44,304.94,8337.0,290.1958,290.1958,288.9146,289.3891,8337.0
2021-08-26 10:30:00,305.28,305.28,304.57,304.62,3007.0,289.7118,289.7118,289.038,289.0854,3007.0
2021-08-26 10:35:00,305.0,305.0,304.16,304.3,4118.0,289.4461,289.4461,288.6489,288.7818,4118.0
2021-08-26 10:40:00,304.27,304.28,303.43,303.45,4246.0,288.7533,288.7628,287.9561,287.9751,4246.0
2021-08-26 10:45:00,303.45,303.66,303.05,303.05,4232.0,287.9751,288.1744,287.5955,287.5955,4232.0
2021-08-26 10:50:00,302.84,302.84,302.39,302.39,4899.0,287.3962,287.3962,286.9692,286.9692,4899.0
2021-08-26 10:55:00,302.32,302.6,301.81,301.92,10169.0,286.9027,287.1685,286.4187,286.5231,10169.0
2021-08-26 11:00:00,301.93,302.58,301.76,302.58,7512.0,286.5326,287.1495,286.3713,287.1495,7512.0
2021-08-26 11:05:00,302.72,303.25,302.54,303.11,4382.0,287.2823,287.7853,287.1115,287.6525,4382.0
2021-08-26 11:10:00,303.12,303.73,303.03,303.31,3088.0,287.6619,288.2408,287.5765,287.8423,3088.0
2021-08-26 11:15:00,303.42,303.62,303.25,303.44,4717.0,287.9466,288.1364,287.7853,287.9656,4717.0
2021-08-26 11:20:00,303.72,304.48,303.55,304.28,6378.0,288.2313,288.9526,288.07,288.7628,6378.0
2021-08-26 11:25:00,304.28,304.43,304.22,304.22,2125.0,288.7628,288.9051,288.7058,288.7058,2125.0
2021-08-26 11:30:00,304.06,304.32,304.06,304.16,3406.0,288.554,288.8007,288.554,288.6489,3406.0
2021-08-26 11:35:00,304.25,304.58,304.14,304.58,3171.0,288.7343,289.0475,288.6299,289.0475,3171.0
2021-08-26 11:40:00,304.59,304.65,304.15,304.15,2590.0,289.057,289.1139,288.6394,288.6394,2590.0
2021-08-26 11:45:00,304.14,304.53,304.1,304.29,2300.0,288.6299,289.0,288.592,288.7723,2300.0
2021-08-26 11:50:00,304.34,304.34,304.01,304.19,2329.0,288.8197,288.8197,288.5066,288.6774,2329.0
2021-08-26 11:55:00,304.19,304.26,304.11,304.16,2529.0,288.6774,288.7438,288.6015,288.6489,2529.0
2021-08-26 12:00:00,304.29,304.76,304.16,304.33,3536.0,288.7723,289.2183,288.6489,288.8102,3536.0
2021-08-26 12:05:00,304.33,304.4,304.32,304.32,1434.0,288.8102,288.8767,288.8007,288.8007,1434.0
2021-08-26 12:10:00,304.41,304.48,304.24,304.31,4069.0,288.8862,288.9526,288.7248,288.7913,4069.0
2021-08-26 12:15:00,304.44,304.53,304.31,304.49,3361.0,288.9146,289.0,288.7913,288.9621,3361.0
2021-08-26 12:20:00,304.5,304.82,304.49,304.82,2929.0,288.9716,289.2753,288.9621,289.2753,2929.0
2021-08-26 12:25:00,304.77,304.82,304.64,304.64,2900.0,289.2278,289.2753,289.1044,289.1044,2900.0
2021-08-26 12:30:00,304.7,304.75,304.45,304.67,2253.0,289.1614,289.2088,288.9241,289.1329,2253.0
2021-08-26 12:35:00,304.7,304.74,304.61,304.7,2550.0,289.1614,289.1993,289.076,289.1614,2550.0
2021-08-26 12:40:00,304.57,304.61,304.46,304.61,1919.0,289.038,289.076,288.9336,289.076,1919.0
2021-08-26 12:45:00,304.65,304.73,304.57,304.57,3469.0,289.1139,289.1898,289.038,289.038,3469.0
2021-08-26 12:50:00,304.59,304.7,304.5,304.53,2808.0,289.057,289.1614,288.9716,289.0,2808.0
2021-08-26 12:55:00,304.65,304.74,304.46,304.68,3700.0,289.1139,289.1993,288.9336,289.1424,3700.0
2021-08-26 13:00:00,304.69,304.86,304.6,304.7,2399.0,289.1519,289.3132,289.0665,289.1614,2399.0
2021-08-26 13:05:00,304.75,304.79,304.65,304.75,2689.0,289.2088,289.2468,289.1139,289.2088,2689.0
2021-08-26 13:10:00,304.89,305.02,304.82,304.97,5244.0,289.3417,289.4651,289.2753,289.4176,5244.0
2021-08-26 13:15:00,304.98,304.98,304.74,304.79,2501.0,289.4271,289.4271,289.1993,289.2468,2501.0
2021-08-26 13:20:00,304.63,304.74,304.14,304.14,1600.0,289.0949,289.1993,288.6299,288.6299,1600.0
2021-08-26 13:25:00,304.19,304.52,304.19,304.52,3181.0,288.6774,288.9905,288.6774,288.9905,3181.0
2021-08-26 13:30:00,304.47,304.61,304.23,304.27,2258.0,288.9431,289.076,288.7153,288.7533,2258.0
2021-08-26 13:35:00,304.35,304.89,304.32,304.5,16443.0,288.8292,289.3417,288.8007,288.9716,16443.0
2021-08-26 13:40:00,304.55,305.04,304.55,305.0,4554.0,289.019,289.484,289.019,289.4461,4554.0
2021-08-26 13:45:00,304.91,304.92,304.71,304.74,3700.0,289.3607,289.3702,289.1709,289.1993,3700.0
2021-08-26 13:50:00,304.87,305.0,304.85,304.92,3396.0,289.3227,289.4461,289.3037,289.3702,3396.0
2021-08-26 13:55:00,304.92,305.07,304.89,304.89,3318.0,289.3702,289.5125,289.3417,289.3417,3318.0
2021-08-26 14:00:00,304.89,304.89,304.61,304.61,3127.0,289.3417,289.3417,289.076,289.076,3127.0
2021-08-26 14:05:00,304.61,304.66,304.33,304.37,2804.0,289.076,289.1234,288.8102,288.8482,2804.0
2021-08-26 14:10:00,304.4,304.49,304.37,304.37,3271.0,288.8767,288.9621,288.8482,288.8482,3271.0
2021-08-26 14:15:00,304.27,304.31,303.94,303.96,4534.0,288.7533,288.7913,288.4401,288.4591,4534.0
2021-08-26 14:20:00,304.12,304.31,304.04,304.04,2791.0,288.6109,288.7913,288.535,288.535,2791.0
2021-08-26 14:25:00,304.08,304.19,303.98,304.0,3608.0,288.573,288.6774,288.4781,288.4971,3608.0
2021-08-26 14:30:00,304.02,304.06,303.68,303.85,4464.0,288.516,288.554,288.1934,288.3547,4464.0
2021-08-26 14:35:00,303.87,304.01,303.69,304.01,3604.0,288.3737,288.5066,288.2029,288.5066,3604.0
2021-08-26 14:40:00,304.01,304.01,303.65,303.7,2322.0,288.5066,288.5066,288.1649,288.2124,2322.0
2021-08-26 14:45:00,303.76,303.76,303.36,303.49,2063.0,288.2693,288.2693,287.8897,288.0131,2063.0
2021-08-26 14:50:00,303.49,303.77,303.4,303.64,3448.0,288.0131,288.2788,287.9277,288.1554,3448.0
2021-08-26 14:55:00,303.69,303.69,303.44,303.53,3806.0,288.2029,288.2029,287.9656,288.051,3806.0
2021-08-26 15:00:00,303.53,303.55,303.31,303.49,3365.0,288.051,288.07,287.8423,288.0131,3365.0
2021-08-26 15:05:00,303.54,303.56,303.27,303.37,2824.0,288.0605,288.0795,287.8043,287.8992,2824.0
2021-08-26 15:10:00,303.38,303.65,303.35,303.64,4859.0,287.9087,288.1649,287.8802,288.1554,4859.0
2021-08-26 15:15:00,303.68,303.94,303.5,303.88,14202.0,288.1934,288.4401,288.0226,288.3832,14202.0
2021-08-26 15:20:00,303.88,303.91,303.75,303.83,4838.0,288.3832,288.4117,288.2598,288.3357,4838.0
2021-08-26 15:25:00,303.93,304.01,303.56,304.0,6006.0,288.4306,288.5066,288.0795,288.4971,6006.0
2021-08-26 15:30:00,304.0,304.29,303.91,304.29,9352.0,288.4971,288.7723,288.4117,288.7723,9352.0
2021-08-26 15:35:00,304.3,304.5,303.69,303.71,7336.0,288.7818,288.9716,288.2029,288.2219,7336.0
2021-08-26 15:40:00,303.81,303.97,303.53,303.57,9780.0,288.3168,288.4686,288.051,288.089,9780.0
2021-08-26 15:45:00,303.51,303.78,303.31,303.66,14456.0,288.0321,288.2883,287.8423,288.1744,14456.0
2021-08-26 15:50:00,303.81,304.04,303.69,304.01,18787.0,288.3168,288.535,288.2029,288.5066,18787.0
2021-08-26 15:55:00,303.97,304.28,303.79,304.08,72646.0,288.4686,288.7628,288.2978,288.573,72646.0
2021-08-27 09:30:00,305.76,306.77,304.65,306.6,10488.0,290.1673,291.1258,289.1139,290.9645,10488.0
2021-08-27 09:35:00,306.6,307.47,306.57,307.47,7366.0,290.9645,291.7901,290.936,291.7901,7366.0
2021-08-27 09:40:00,307.71,307.71,306.68,307.54,7728.0,292.0179,292.0179,291.0404,291.8565,7728.0
2021-08-27 09:45:00,307.54,308.27,307.05,307.05,7001.0,291.8565,292.5493,291.3915,291.3915,7001.0
2021-08-27 09:50:00,307.05,307.64,306.74,307.63,6605.0,291.3915,291.9514,291.0973,291.942,6605.0
2021-08-27 09:55:00,307.63,307.63,306.95,307.35,2716.0,291.942,291.942,291.2966,291.6762,2716.0
2021-08-27 10:00:00,307.16,307.16,306.53,306.86,5246.0,291.4959,291.4959,290.898,291.2112,5246.0
2021-08-27 10:05:00,307.56,307.78,307.11,307.54,3113.0,291.8755,292.0843,291.4485,291.8565,3113.0
2021-08-27 10:10:00,307.17,307.68,306.97,307.46,18150.0,291.5054,291.9894,291.3156,291.7806,18150.0
2021-08-27 10:15:00,307.46,307.65,307.0,307.65,5544.0,291.7806,291.9609,291.3441,291.9609,5544.0
2021-08-27 10:20:00,307.65,308.18,307.43,308.18,4853.0,291.9609,292.4639,291.7521,292.4639,4853.0
2021-08-27 10:25:00,308.32,308.36,307.85,307.88,3824.0,292.5968,292.6347,292.1507,292.1792,3824.0
2021-08-27 10:30:00,308.0,308.28,307.67,307.78,5654.0,292.2931,292.5588,291.9799,292.0843,5654.0
2021-08-27 10:35:00,307.6,307.84,307.34,307.52,4845.0,291.9135,292.1412,291.6667,291.8376,4845.0
2021-08-27 10:40:00,307.56,307.66,307.01,307.03,2300.0,291.8755,291.9704,291.3536,291.3725,2300.0
2021-08-27 10:45:00,306.88,307.62,306.87,307.5,2775.0,291.2302,291.9325,291.2207,291.8186,2775.0
2021-08-27 10:50:00,307.38,307.63,307.35,307.55,3677.0,291.7047,291.942,291.6762,291.866,3677.0
2021-08-27 10:55:00,307.48,307.48,307.07,307.07,2691.0,291.7996,291.7996,291.4105,291.4105,2691.0
2021-08-27 11:00:00,307.07,307.37,306.54,306.68,3611.0,291.4105,291.6952,290.9075,291.0404,3611.0
2021-08-27 11:05:00,306.68,306.68,306.45,306.46,2762.0,291.0404,291.0404,290.8221,290.8316,2762.0
2021-08-27 11:10:00,306.5,306.59,306.34,306.52,3688.0,290.8696,290.955,290.7177,290.8886,3688.0
2021-08-27 11:15:00,306.52,306.71,306.49,306.61,2704.0,290.8886,291.0689,290.8601,290.974,2704.0
2021-08-27 11:20:00,306.78,306.78,306.56,306.67,1705.0,291.1353,291.1353,290.9265,291.0309,1705.0
2021-08-27 11:25:00,306.55,306.72,306.36,306.36,2622.0,290.917,291.0784,290.7367,290.7367,2622.0
2021-08-27 11:30:00,306.43,306.6,306.1,306.26,3324.0,290.8031,290.9645,290.49,290.6418,3324.0
2021-08-27 11:35:00,306.02,306.4,306.01,306.4,5775.0,290.4141,290.7747,290.4046,290.7747,5775.0
2021-08-27 11:40:00,306.54,306.96,306.39,306.61,2400.0,290.9075,291.3061,290.7652,290.974,2400.0
2021-08-27 11:45:00,306.61,306.94,306.53,306.53,2533.0,290.974,291.2871,290.898,290.898,2533.0
2021-08-27 11:50:00,306.5,306.61,306.33,306.42,4497.0,290.8696,290.974,290.7082,290.7937,4497.0
2021-08-27 11:55:00,306.44,306.71,305.87,306.08,18811.0,290.8126,291.0689,290.2717,290.471,18811.0
2021-08-27 12:00:00,306.2,306.28,305.69,305.74,2682.0,290.5849,290.6608,290.1009,290.1483,2682.0
2021-08-27 12:05:00,305.59,306.1,305.58,306.07,2501.0,290.006,290.49,289.9965,290.4615,2501.0
2021-08-27 12:10:00,305.97,306.14,305.81,305.89,3788.0,290.3666,290.5279,290.2148,290.2907,3788.0
2021-08-27 12:15:00,305.89,306.03,305.55,305.65,3595.0,290.2907,290.4235,289.968,290.0629,3595.0
2021-08-27 12:20:00,305.57,305.78,304.86,305.25,20026.0,289.987,290.1863,289.3132,289.6833,20026.0
2021-08-27 12:25:00,305.25,305.68,305.18,305.47,7936.0,289.6833,290.0914,289.6169,289.8921,7936.0
2021-08-27 12:30:00,305.68,305.7,305.39,305.39,2821.0,290.0914,290.1104,289.8162,289.8162,2821.0
2021-08-27 12:35:00,305.44,305.45,305.12,305.34,3056.0,289.8636,289.8731,289.56,289.7687,3056.0
2021-08-27 12:40:00,305.34,305.58,305.34,305.53,2835.0,289.7687,289.9965,289.7687,289.949,2835.0
2021-08-27 12:45:00,305.48,305.63,305.37,305.55,2954.0,289.9016,290.0439,289.7972,289.968,2954.0
2021-08-27 12:50:00,305.58,305.61,305.22,305.31,2382.0,289.9965,290.025,289.6549,289.7403,2382.0
2021-08-27 12:55:00,305.36,305.36,305.11,305.12,3748.0,289.7877,289.7877,289.5505,289.56,3748.0
2021-08-27 13:00:00,305.12,305.43,305.12,305.43,2581.0,289.56,289.8541,289.56,289.8541,2581.0
2021-08-27 13:05:00,305.46,305.53,305.24,305.43,3836.0,289.8826,289.949,289.6738,289.8541,3836.0
2021-08-27 13:10:00,305.33,305.49,305.05,305.05,3564.0,289.7592,289.9111,289.4935,289.4935,3564.0
2021-08-27 13:15:00,305.21,305.21,305.02,305.18,2236.0,289.6454,289.6454,289.4651,289.6169,2236.0
2021-08-27 13:20:00,305.13,305.3,305.13,305.3,1900.0,289.5694,289.7308,289.5694,289.7308,1900.0
2021-08-27 13:25:00,305.26,305.49,305.1,305.12,4050.0,289.6928,289.9111,289.541,289.56,4050.0
2021-08-27 13:30:00,305.2,305.34,305.12,305.12,3783.0,289.6359,289.7687,289.56,289.56,3783.0
2021-08-27 13:35:00,305.27,305.31,305.16,305.17,2367.0,289.7023,289.7403,289.5979,289.6074,2367.0
2021-08-27 13:40:00,305.18,305.18,304.29,304.94,16790.0,289.6169,289.6169,288.7723,289.3891,16790.0
2021-08-27 13:45:00,305.0,305.25,304.86,304.89,2531.0,289.4461,289.6833,289.3132,289.3417,2531.0
2021-08-27 13:50:00,304.96,304.96,304.77,304.77,4681.0,289.4081,289.4081,289.2278,289.2278,4681.0
2021-08-27 13:55:00,304.89,305.13,304.74,304.96,3135.0,289.3417,289.5694,289.1993,289.4081,3135.0
2021-08-27 14:00:00,305.03,305.13,304.42,304.42,6885.0,289.4745,289.5694,288.8956,288.8956,6885.0
2021-08-27 14:05:00,304.54,304.61,304.39,304.51,6104.0,289.0095,289.076,288.8672,288.9811,6104.0
2021-08-27 14:10:00,304.5,304.83,304.5,304.83,4175.0,288.9716,289.2847,288.9716,289.2847,4175.0
2021-08-27 14:15:00,304.76,304.9,304.67,304.74,2248.0,289.2183,289.3512,289.1329,289.1993,2248.0
2021-08-27 14:20:00,304.8,304.97,304.67,304.9,4632.0,289.2563,289.4176,289.1329,289.3512,4632.0
2021-08-27 14:25:00,304.84,304.93,304.7,304.92,4443.0,289.2942,289.3796,289.1614,289.3702,4443.0
2021-08-27 14:30:00,304.93,305.12,304.89,305.0,4988.0,289.3796,289.56,289.3417,289.4461,4988.0
2021-08-27 14:35:00,304.92,305.11,304.92,305.09,2864.0,289.3702,289.5505,289.3702,289.5315,2864.0
2021-08-27 14:40:00,305.06,305.31,304.99,305.24,5469.0,289.503,289.7403,289.4366,289.6738,5469.0
2021-08-27 14:45:00,305.24,305.3,305.02,305.03,3806.0,289.6738,289.7308,289.4651,289.4745,3806.0
2021-08-27 14:50:00,305.18,305.18,304.85,304.85,1902.0,289.6169,289.6169,289.3037,289.3037,1902.0
2021-08-27 14:55:00,304.86,305.1,304.85,305.02,3417.0,289.3132,289.541,289.3037,289.4651,3417.0
2021-08-27 15:00:00,305.02,305.16,304.95,305.06,3687.0,289.4651,289.5979,289.3986,289.503,3687.0
2021-08-27 15:05:00,305.16,305.18,305.02,305.12,2500.0,289.5979,289.6169,289.4651,289.56,2500.0
2021-08-27 15:10:00,305.07,305.11,304.85,305.11,5704.0,289.5125,289.5505,289.3037,289.5505,5704.0
2021-08-27 15:15:00,305.05,305.15,304.99,305.02,3312.0,289.4935,289.5884,289.4366,289.4651,3312.0
2021-08-27 15:20:00,305.01,305.26,304.99,305.21,5214.0,289.4556,289.6928,289.4366,289.6454,5214.0
2021-08-27 15:25:00,305.18,305.23,305.08,305.16,5524.0,289.6169,289.6643,289.522,289.5979,5524.0
2021-08-27 15:30:00,305.16,305.49,305.16,305.42,12480.0,289.5979,289.9111,289.5979,289.8447,12480.0
2021-08-27 15:35:00,305.43,305.72,305.39,305.48,6604.0,289.8541,290.1294,289.8162,289.9016,6604.0
2021-08-27 15:40:00,305.48,305.52,305.06,305.37,8681.0,289.9016,289.9396,289.503,289.7972,8681.0
2021-08-27 15:45:00,305.37,305.58,304.95,304.98,18973.0,289.7972,289.9965,289.3986,289.4271,18973.0
2021-08-27 15:50:00,305.07,305.15,304.85,305.05,17588.0,289.5125,289.5884,289.3037,289.4935,17588.0
2021-08-27 15:55:00,304.99,305.13,304.23,304.53,60340.0,289.4366,289.5694,288.7153,289.0,60340.0
2021-08-30 09:30:00,304.79,304.79,303.46,303.46,9181.0,289.2468,289.2468,287.9846,287.9846,9181.0
2021-08-30 09:35:00,303.13,303.14,302.23,302.23,710.0,287.6714,287.6809,286.8173,286.8173,710.0
2021-08-30 09:40:00,302.38,302.69,301.97,302.1,2844.0,286.9597,287.2539,286.5706,286.694,2844.0
2021-08-30 09:45:00,302.06,302.93,302.05,302.62,2060.0,286.656,287.4816,286.6465,287.1874,2060.0
2021-08-30 09:50:00,302.71,303.54,302.7,303.11,632.0,287.2729,288.0605,287.2634,287.6525,632.0
2021-08-30 09:55:00,303.59,303.59,302.97,303.36,2692.0,288.108,288.108,287.5196,287.8897,2692.0
2021-08-30 10:00:00,303.22,303.22,302.52,302.53,1931.0,287.7568,287.7568,287.0925,287.102,1931.0
2021-08-30 10:05:00,302.29,302.48,302.29,302.37,1223.0,286.8743,287.0546,286.8743,286.9502,1223.0
2021-08-30 10:10:00,302.52,302.78,301.92,302.1,1600.0,287.0925,287.3393,286.5231,286.694,1600.0
2021-08-30 10:15:00,302.44,302.5,302.06,302.5,1558.0,287.0166,287.0736,286.656,287.0736,1558.0
2021-08-30 10:20:00,302.19,302.73,302.19,302.63,612.0,286.7794,287.2918,286.7794,287.1969,612.0
2021-08-30 10:25:00,302.67,303.07,302.67,303.07,1507.0,287.2349,287.6145,287.2349,287.6145,1507.0
2021-08-30 10:30:00,303.1,303.1,302.72,302.72,3095.0,287.643,287.643,287.2823,287.2823,3095.0
2021-08-30 10:35:00,302.84,303.18,302.44,302.68,4078.0,287.3962,287.7189,287.0166,287.2444,4078.0
2021-08-30 10:40:00,302.83,302.99,302.72,302.8,3340.0,287.3867,287.5386,287.2823,287.3583,3340.0
2021-08-30 10:45:00,302.54,302.86,302.54,302.85,3962.0,287.1115,287.4152,287.1115,287.4057,3962.0
2021-08-30 10:50:00,302.88,303.08,302.8,303.07,3131.0,287.4342,287.624,287.3583,287.6145,3131.0
2021-08-30 10:55:00,302.98,303.07,302.41,302.41,1831.0,287.5291,287.6145,286.9882,286.9882,1831.0
2021-08-30 11:00:00,302.61,302.84,302.51,302.64,3782.0,287.178,287.3962,287.0831,287.2064,3782.0
2021-08-30 11:05:00,302.63,302.89,302.63,302.75,1600.0,287.1969,287.4437,287.1969,287.3108,1600.0
2021-08-30 11:10:00,302.65,303.07,302.65,303.07,2348.0,287.2159,287.6145,287.2159,287.6145,2348.0
2021-08-30 11:15:00,303.07,303.14,302.64,302.8,1766.0,287.6145,287.6809,287.2064,287.3583,1766.0
2021-08-30 11:20:00,302.6,302.67,302.52,302.63,1500.0,287.1685,287.2349,287.0925,287.1969,1500.0
2021-08-30 11:25:00,302.64,302.98,302.59,302.82,7451.0,287.2064,287.5291,287.159,287.3772,7451.0
2021-08-30 11:30:00,302.86,303.27,302.81,303.15,1867.0,287.4152,287.8043,287.3678,287.6904,1867.0
2021-08-30 11:35:00,303.15,303.15,302.58,302.7,2119.0,287.6904,287.6904,287.1495,287.2634,2119.0
2021-08-30 11:40:00,302.67,303.14,302.6,302.95,1714.0,287.2349,287.6809,287.1685,287.5006,1714.0
2021-08-30 11:45:00,302.96,303.11,302.78,302.78,1094.0,287.5101,287.6525,287.3393,287.3393,1094.0
2021-08-30 11:50:00,302.83,303.32,302.83,303.29,3465.0,287.3867,287.8517,287.3867,287.8233,3465.0
2021-08-30 11:55:00,303.25,303.54,303.25,303.47,2629.0,287.7853,288.0605,287.7853,287.9941,2629.0
2021-08-30 12:00:00,303.54,304.0,303.49,303.99,2809.0,288.0605,288.4971,288.0131,288.4876,2809.0
2021-08-30 12:05:00,303.96,304.03,303.83,304.03,2512.0,288.4591,288.5255,288.3357,288.5255,2512.0
2021-08-30 12:10:00,303.97,304.03,303.83,303.83,3848.0,288.4686,288.5255,288.3357,288.3357,3848.0
2021-08-30 12:15:00,303.8,304.01,303.42,303.42,1772.0,288.3073,288.5066,287.9466,287.9466,1772.0
2021-08-30 12:20:00,303.23,303.23,302.93,302.98,1265.0,287.7663,287.7663,287.4816,287.5291,1265.0
2021-08-30 12:25:00,303.02,303.09,302.79,302.87,1118.0,287.567,287.6335,287.3488,287.4247,1118.0
2021-08-30 12:30:00,302.99,302.99,302.83,302.83,717.0,287.5386,287.5386,287.3867,287.3867,717.0
2021-08-30 12:35:00,302.99,303.1,302.81,302.93,2505.0,287.5386,287.643,287.3678,287.4816,2505.0
2021-08-30 12:40:00,302.88,302.88,302.76,302.81,600.0,287.4342,287.4342,287.3203,287.3678,600.0
2021-08-30 12:45:00,302.87,302.87,302.74,302.75,1041.0,287.4247,287.4247,287.3013,287.3108,1041.0
2021-08-30 12:50:00,302.82,302.83,302.73,302.74,1433.0,287.3772,287.3867,287.2918,287.3013,1433.0
2021-08-30 12:55:00,302.7,302.75,302.51,302.59,3587.0,287.2634,287.3108,287.0831,287.159,3587.0
2021-08-30 13:00:00,302.78,302.78,302.57,302.57,702.0,287.3393,287.3393,287.14,287.14,702.0
2021-08-30 13:05:00,302.48,302.63,302.42,302.59,1602.0,287.0546,287.1969,286.9976,287.159,1602.0
2021-08-30 13:10:00,302.6,302.89,302.55,302.75,2230.0,287.1685,287.4437,287.121,287.3108,2230.0
2021-08-30 13:15:00,302.75,302.75,302.34,302.34,1605.0,287.3108,287.3108,286.9217,286.9217,1605.0
2021-08-30 13:20:00,302.37,302.38,302.15,302.24,3000.0,286.9502,286.9597,286.7414,286.8268,3000.0
2021-08-30 13:25:00,302.16,302.37,302.16,302.37,2433.0,286.7509,286.9502,286.7509,286.9502,2433.0
2021-08-30 13:30:00,302.34,302.37,302.22,302.33,2340.0,286.9217,286.9502,286.8078,286.9122,2340.0
2021-08-30 13:35:00,302.28,302.31,302.15,302.26,2082.0,286.8648,286.8933,286.7414,286.8458,2082.0
2021-08-30 13:40:00,302.18,302.38,302.18,302.34,1493.0,286.7699,286.9597,286.7699,286.9217,1493.0
2021-08-30 13:45:00,302.43,302.57,302.12,302.12,1809.0,287.0071,287.14,286.7129,286.7129,1809.0
2021-08-30 13:50:00,302.18,302.37,302.17,302.37,2141.0,286.7699,286.9502,286.7604,286.9502,2141.0
2021-08-30 13:55:00,302.32,302.41,302.3,302.3,1274.0,286.9027,286.9882,286.8838,286.8838,1274.0
2021-08-30 14:00:00,302.24,302.39,302.08,302.24,2432.0,286.8268,286.9692,286.675,286.8268,2432.0
2021-08-30 14:05:00,302.16,302.42,302.11,302.26,2302.0,286.7509,286.9976,286.7035,286.8458,2302.0
2021-08-30 14:10:00,302.21,302.32,302.16,302.16,700.0,286.7984,286.9027,286.7509,286.7509,700.0
2021-08-30 14:15:00,302.11,302.2,301.85,301.85,2051.0,286.7035,286.7889,286.4567,286.4567,2051.0
2021-08-30 14:20:00,301.79,302.19,301.79,302.06,10063.0,286.3998,286.7794,286.3998,286.656,10063.0
2021-08-30 14:25:00,302.11,302.16,302.1,302.15,1128.0,286.7035,286.7509,286.694,286.7414,1128.0
2021-08-30 14:30:00,302.16,302.2,301.79,301.89,1911.0,286.7509,286.7889,286.3998,286.4947,1911.0
2021-08-30 14:35:00,301.9,301.9,301.69,301.69,2397.0,286.5042,286.5042,286.3049,286.3049,2397.0
2021-08-30 14:40:00,301.77,301.91,301.74,301.77,2000.0,286.3808,286.5137,286.3523,286.3808,2000.0
2021-08-30 14:45:00,301.94,301.99,301.86,301.99,1102.0,286.5421,286.5896,286.4662,286.5896,1102.0
2021-08-30 14:50:00,301.92,302.75,301.92,302.75,3730.0,286.5231,287.3108,286.5231,287.3108,3730.0
2021-08-30 14:55:00,302.88,302.88,302.64,302.68,2108.0,287.4342,287.4342,287.2064,287.2444,2108.0
2021-08-30 15:00:00,302.65,302.83,302.48,302.83,1896.0,287.2159,287.3867,287.0546,287.3867,1896.0
2021-08-30 15:05:00,302.87,302.87,302.66,302.83,15631.0,287.4247,287.4247,287.2254,287.3867,15631.0
2021-08-30 15:10:00,302.78,302.79,302.49,302.6,1930.0,287.3393,287.3488,287.0641,287.1685,1930.0
2021-08-30 15:15:00,302.54,302.64,302.29,302.29,2538.0,287.1115,287.2064,286.8743,286.8743,2538.0
2021-08-30 15:20:00,302.29,302.38,302.11,302.11,1794.0,286.8743,286.9597,286.7035,286.7035,1794.0
2021-08-30 15:25:00,302.11,302.42,302.11,302.17,3203.0,286.7035,286.9976,286.7035,286.7604,3203.0
2021-08-30 15:30:00,302.18,302.2,301.78,301.81,6208.0,286.7699,286.7889,286.3903,286.4187,6208.0
2021-08-30 15:35:00,301.74,301.74,301.46,301.56,7688.0,286.3523,286.3523,286.0866,286.1815,7688.0
2021-08-30 15:40:00,301.51,301.54,301.24,301.33,6567.0,286.134,286.1625,285.8778,285.9632,6567.0
2021-08-30 15:45:00,301.31,301.31,300.98,301.28,13782.0,285.9442,285.9442,285.6311,285.9158,13782.0
2021-08-30 15:50:00,301.26,301.68,301.15,301.68,21622.0,285.8968,286.2954,285.7924,286.2954,21622.0
2021-08-30 15:55:00,301.63,301.87,301.24,301.55,30158.0,286.2479,286.4757,285.8778,286.172,30158.0
2021-08-31 09:30:00,302.18,302.18,299.63,300.68,16533.0,286.7699,286.7699,284.3499,285.3464,16533.0
2021-08-31 09:35:00,300.75,301.32,300.6,300.66,2015.0,285.4128,285.9537,285.2705,285.3274,2015.0
2021-08-31 09:40:00,301.03,301.52,300.53,300.62,4212.0,285.6785,286.1435,285.204,285.2894,4212.0
2021-08-31 09:45:00,300.61,300.61,298.96,299.58,3952.0,285.2799,285.2799,283.7141,284.3025,3952.0
2021-08-31 09:50:00,299.4,299.49,299.1,299.13,1601.0,284.1317,284.2171,283.847,283.8754,1601.0
2021-08-31 09:55:00,299.41,299.62,299.41,299.43,1104.0,284.1411,284.3404,284.1411,284.1601,1104.0
2021-08-31 10:00:00,299.65,299.65,298.85,299.32,3819.0,284.3689,284.3689,283.6097,284.0557,3819.0
2021-08-31 10:05:00,299.13,299.64,298.5,299.63,5550.0,283.8754,284.3594,283.2775,284.3499,5550.0
2021-08-31 10:10:00,299.63,299.64,299.17,299.31,1060.0,284.3499,284.3594,283.9134,284.0462,1060.0
2021-08-31 10:15:00,299.44,299.44,298.93,299.0,5623.0,284.1696,284.1696,283.6856,283.752,5623.0
2021-08-31 10:20:00,299.0,299.0,298.16,298.26,12903.0,283.752,283.752,282.9549,283.0498,12903.0
2021-08-31 10:25:00,298.4,298.4,297.36,298.1,15931.0,283.1826,283.1826,282.1957,282.8979,15931.0
2021-08-31 10:30:00,298.05,298.67,298.05,298.43,5642.0,282.8505,283.4389,282.8505,283.2111,5642.0
2021-08-31 10:35:00,298.11,298.65,298.1,298.65,7257.0,282.9074,283.4199,282.8979,283.4199,7257.0
2021-08-31 10:40:00,298.76,298.99,298.52,298.97,14660.0,283.5243,283.7426,283.2965,283.7236,14660.0
2021-08-31 10:45:00,299.21,300.06,299.21,300.06,1694.0,283.9513,284.758,283.9513,284.758,1694.0
2021-08-31 10:50:00,300.19,300.55,300.15,300.55,5239.0,284.8814,285.223,284.8434,285.223,5239.0
2021-08-31 10:55:00,300.55,300.74,300.2,300.2,8804.0,285.223,285.4033,284.8909,284.8909,8804.0
2021-08-31 11:00:00,300.3,300.33,299.31,299.31,3603.0,284.9858,285.0142,284.0462,284.0462,3603.0
2021-08-31 11:05:00,299.33,299.72,299.32,299.46,3203.0,284.0652,284.4353,284.0557,284.1886,3203.0
2021-08-31 11:10:00,299.34,299.8,299.32,299.54,3289.0,284.0747,284.5113,284.0557,284.2645,3289.0
2021-08-31 11:15:00,299.72,299.99,299.67,299.93,6360.0,284.4353,284.6916,284.3879,284.6346,6360.0
2021-08-31 11:20:00,299.87,300.09,299.81,300.05,4927.0,284.5777,284.7865,284.5207,284.7485,4927.0
2021-08-31 11:25:00,300.03,300.2,299.81,300.12,7706.0,284.7295,284.8909,284.5207,284.8149,7706.0
2021-08-31 11:30:00,300.15,300.5,300.14,300.5,2413.0,284.8434,285.1756,284.8339,285.1756,2413.0
2021-08-31 11:35:00,300.46,300.81,300.42,300.81,2763.0,285.1376,285.4697,285.0996,285.4697,2763.0
2021-08-31 11:40:00,300.76,300.91,300.63,300.91,2181.0,285.4223,285.5646,285.2989,285.5646,2181.0
2021-08-31 11:45:00,300.94,301.32,300.94,301.31,2483.0,285.5931,285.9537,285.5931,285.9442,2483.0
2021-08-31 11:50:00,301.24,301.24,300.91,301.11,5521.0,285.8778,285.8778,285.5646,285.7544,5521.0
2021-08-31 11:55:00,301.14,301.2,300.99,301.19,3111.0,285.7829,285.8399,285.6406,285.8304,3111.0
2021-08-31 12:00:00,301.21,301.37,301.12,301.13,2859.0,285.8493,286.0012,285.7639,285.7734,2859.0
2021-08-31 12:05:00,301.21,301.31,301.12,301.23,4307.0,285.8493,285.9442,285.7639,285.8683,4307.0
2021-08-31 12:10:00,301.17,301.22,300.97,300.98,2719.0,285.8114,285.8588,285.6216,285.6311,2719.0
2021-08-31 12:15:00,301.19,301.4,301.19,301.4,2429.0,285.8304,286.0297,285.8304,286.0297,2429.0
2021-08-31 12:20:00,301.45,301.49,301.23,301.36,6742.0,286.0771,286.1151,285.8683,285.9917,6742.0
2021-08-31 12:25:00,301.3,301.34,301.11,301.11,1900.0,285.9348,285.9727,285.7544,285.7544,1900.0
2021-08-31 12:30:00,301.11,301.11,300.54,300.76,2210.0,285.7544,285.7544,285.2135,285.4223,2210.0
2021-08-31 12:35:00,300.75,300.78,300.57,300.57,2316.0,285.4128,285.4413,285.242,285.242,2316.0
2021-08-31 12:40:00,300.56,300.7,300.55,300.63,1361.0,285.2325,285.3654,285.223,285.2989,1361.0
2021-08-31 12:45:00,300.58,300.58,300.22,300.3,1961.0,285.2515,285.2515,284.9098,284.9858,1961.0
2021-08-31 12:50:00,300.3,300.66,300.29,300.57,2472.0,284.9858,285.3274,284.9763,285.242,2472.0
2021-08-31 12:55:00,300.62,300.62,300.33,300.33,1366.0,285.2894,285.2894,285.0142,285.0142,1366.0
2021-08-31 13:00:00,300.29,300.29,300.02,300.25,1421.0,284.9763,284.9763,284.72,284.9383,1421.0
2021-08-31 13:05:00,300.33,300.49,299.97,299.97,2696.0,285.0142,285.1661,284.6726,284.6726,2696.0
2021-08-31 13:10:00,300.1,300.19,300.1,300.15,1682.0,284.796,284.8814,284.796,284.8434,1682.0
2021-08-31 13:15:00,300.12,300.12,299.68,299.69,2874.0,284.8149,284.8149,284.3974,284.4069,2874.0
2021-08-31 13:20:00,299.62,299.76,299.42,299.68,3641.0,284.3404,284.4733,284.1506,284.3974,3641.0
2021-08-31 13:25:00,299.56,299.75,299.47,299.6,1424.0,284.2835,284.4638,284.1981,284.3215,1424.0
2021-08-31 13:30:00,299.45,299.45,299.27,299.28,1200.0,284.1791,284.1791,284.0083,284.0178,1200.0
2021-08-31 13:35:00,299.34,299.36,299.2,299.2,1602.0,284.0747,284.0937,283.9419,283.9419,1602.0
2021-08-31 13:40:00,299.22,299.33,299.15,299.18,3881.0,283.9608,284.0652,283.8944,283.9229,3881.0
2021-08-31 13:45:00,299.25,299.25,299.12,299.12,1114.0,283.9893,283.9893,283.8659,283.8659,1114.0
2021-08-31 13:50:00,299.07,299.12,299.03,299.04,1799.0,283.8185,283.8659,283.7805,283.79,1799.0
2021-08-31 13:55:00,298.96,299.16,298.91,299.16,1706.0,283.7141,283.9039,283.6666,283.9039,1706.0
2021-08-31 14:00:00,299.15,299.23,298.91,298.91,1200.0,283.8944,283.9703,283.6666,283.6666,1200.0
2021-08-31 14:05:00,298.8,298.8,298.06,298.06,2082.0,283.5622,283.5622,282.86,282.86,2082.0
2021-08-31 14:10:00,298.08,298.33,298.07,298.23,5202.0,282.879,283.1162,282.8695,283.0213,5202.0
2021-08-31 14:15:00,298.3,298.32,298.14,298.14,800.0,283.0877,283.1067,282.9359,282.9359,800.0
2021-08-31 14:20:00,298.16,298.31,298.14,298.22,3710.0,282.9549,283.0972,282.9359,283.0118,3710.0
2021-08-31 14:25:00,298.14,298.24,298.03,298.04,2335.0,282.9359,283.0308,282.8315,282.841,2335.0
2021-08-31 14:30:00,298.11,298.17,298.04,298.05,2086.0,282.9074,282.9644,282.841,282.8505,2086.0
2021-08-31 14:35:00,298.03,298.03,297.89,297.93,1701.0,282.8315,282.8315,282.6987,282.7366,1701.0
2021-08-31 14:40:00,297.97,297.97,297.69,297.7,1919.0,282.7746,282.7746,282.5089,282.5183,1919.0
2021-08-31 14:45:00,297.6,297.61,297.41,297.46,1855.0,282.4234,282.4329,282.2431,282.2906,1855.0
2021-08-31 14:50:00,297.46,297.59,297.45,297.47,3343.0,282.2906,282.414,282.2811,282.3001,3343.0
2021-08-31 14:55:00,297.4,297.66,297.35,297.66,2811.0,282.2336,282.4804,282.1862,282.4804,2811.0
2021-08-31 15:00:00,297.6,297.86,297.56,297.86,3205.0,282.4234,282.6702,282.3855,282.6702,3205.0
2021-08-31 15:05:00,297.77,297.79,297.49,297.56,2327.0,282.5848,282.6038,282.3191,282.3855,2327.0
2021-08-31 15:10:00,297.5,297.59,297.44,297.45,1725.0,282.3285,282.414,282.2716,282.2811,1725.0
2021-08-31 15:15:00,297.5,297.6,297.15,297.15,3511.0,282.3285,282.4234,281.9964,281.9964,3511.0
2021-08-31 15:20:00,297.07,297.13,296.81,297.09,8009.0,281.9205,281.9774,281.6737,281.9395,8009.0
2021-08-31 15:25:00,297.04,297.22,297.0,297.09,4711.0,281.892,282.0628,281.854,281.9395,4711.0
2021-08-31 15:30:00,297.1,297.36,296.95,297.36,5736.0,281.9489,282.1957,281.8066,282.1957,5736.0
2021-08-31 15:35:00,297.4,297.46,297.26,297.37,7737.0,282.2336,282.2906,282.1008,282.2052,7737.0
2021-08-31 15:40:00,297.34,297.34,296.92,297.1,14812.0,282.1767,282.1767,281.7781,281.9489,14812.0
2021-08-31 15:45:00,297.17,297.24,296.89,297.18,22842.0,282.0154,282.0818,281.7497,282.0249,22842.0
2021-08-31 15:50:00,296.99,297.19,296.29,296.77,47132.0,281.8446,282.0344,281.1803,281.6358,47132.0
2021-08-31 15:55:00,296.75,296.86,296.43,296.57,106533.0,281.6168,281.7212,281.3131,281.446,106533.0
2021-09-01 09:30:00,296.71,297.15,294.41,294.43,17270.0,281.5788,281.9964,279.3961,279.4151,17270.0
2021-09-01 09:35:00,295.17,295.17,293.45,293.49,3914.0,280.1174,280.1174,278.4851,278.523,3914.0
2021-09-01 09:40:00,293.51,293.77,292.7,293.26,26149.0,278.542,278.7888,277.7733,278.3048,26149.0
2021-09-01 09:45:00,293.33,293.34,292.17,292.62,2709.0,278.3712,278.3807,277.2704,277.6974,2709.0
2021-09-01 09:50:00,292.6,292.6,291.89,292.17,3384.0,277.6784,277.6784,277.0046,277.2704,3384.0
2021-09-01 09:55:00,292.25,292.26,291.26,291.36,1901.0,277.3463,277.3558,276.4068,276.5017,1901.0
2021-09-01 10:00:00,291.58,293.35,291.39,293.35,6200.0,276.7104,278.3902,276.5301,278.3902,6200.0
2021-09-01 10:05:00,293.54,293.62,292.5,292.95,7010.0,278.5705,278.6464,277.5835,278.0106,7010.0
2021-09-01 10:10:00,292.91,292.91,292.3,292.53,6190.0,277.9726,277.9726,277.3937,277.612,6190.0
2021-09-01 10:15:00,292.61,293.42,292.6,293.3,6642.0,277.6879,278.4566,277.6784,278.3427,6642.0
2021-09-01 10:20:00,293.38,293.5,292.8,293.18,7505.0,278.4187,278.5325,277.8682,278.2288,7505.0
2021-09-01 10:25:00,293.16,293.81,293.16,293.66,5525.0,278.2099,278.8267,278.2099,278.6844,5525.0
2021-09-01 10:30:00,293.69,293.86,293.19,293.31,4031.0,278.7128,278.8742,278.2383,278.3522,4031.0
2021-09-01 10:35:00,293.28,293.38,292.18,292.31,2850.0,278.3237,278.4187,277.2798,277.4032,2850.0
2021-09-01 10:40:00,292.43,292.92,292.42,292.92,2299.0,277.5171,277.9821,277.5076,277.9821,2299.0
2021-09-01 10:45:00,293.23,294.0,293.23,294.0,903.0,278.2763,279.007,278.2763,279.007,903.0
2021-09-01 10:50:00,293.98,295.0,293.67,295.0,23462.0,278.9881,279.956,278.6939,279.956,23462.0
2021-09-01 10:55:00,295.0,295.27,294.36,294.6,23535.0,279.956,280.2123,279.3487,279.5764,23535.0
2021-09-01 11:00:00,294.79,294.97,294.25,294.25,2075.0,279.7567,279.9276,279.2443,279.2443,2075.0
2021-09-01 11:05:00,294.1,294.1,293.87,293.88,2000.0,279.1019,279.1019,278.8837,278.8932,2000.0
2021-09-01 11:10:00,293.87,294.1,293.8,293.92,1975.0,278.8837,279.1019,278.8172,278.9311,1975.0
2021-09-01 11:15:00,293.87,293.93,293.5,293.63,2162.0,278.8837,278.9406,278.5325,278.6559,2162.0
2021-09-01 11:20:00,292.8,292.91,292.63,292.91,1810.0,277.8682,277.9726,277.7069,277.9726,1810.0
2021-09-01 11:25:00,292.92,292.96,292.61,292.64,1269.0,277.9821,278.0201,277.6879,277.7164,1269.0
2021-09-01 11:30:00,292.61,292.77,292.61,292.63,2938.0,277.6879,277.8398,277.6879,277.7069,2938.0
2021-09-01 11:35:00,292.54,293.09,292.54,292.82,3629.0,277.6215,278.1434,277.6215,277.8872,3629.0
2021-09-01 11:40:00,292.83,292.88,292.72,292.72,1558.0,277.8967,277.9441,277.7923,277.7923,1558.0
2021-09-01 11:45:00,292.81,293.08,292.54,292.69,3821.0,277.8777,278.1339,277.6215,277.7638,3821.0
2021-09-01 11:50:00,292.79,293.05,292.77,292.88,3261.0,277.8587,278.1055,277.8398,277.9441,3261.0
2021-09-01 11:55:00,292.96,293.28,292.96,293.28,5517.0,278.0201,278.3237,278.0201,278.3237,5517.0
2021-09-01 12:00:00,293.33,293.69,293.0,293.65,8302.0,278.3712,278.7128,278.058,278.6749,8302.0
2021-09-01 12:05:00,293.67,294.21,293.67,294.21,4283.0,278.6939,279.2063,278.6939,279.2063,4283.0
2021-09-01 12:10:00,294.2,294.45,293.77,293.77,2629.0,279.1968,279.4341,278.7888,278.7888,2629.0
2021-09-01 12:15:00,293.8,294.16,293.76,294.16,2117.0,278.8172,279.1589,278.7793,279.1589,2117.0
2021-09-01 12:20:00,294.28,294.37,294.2,294.37,900.0,279.2728,279.3582,279.1968,279.3582,900.0
2021-09-01 12:25:00,294.35,294.4,294.11,294.15,3493.0,279.3392,279.3866,279.1114,279.1494,3493.0
2021-09-01 12:30:00,294.18,294.22,294.03,294.18,3553.0,279.1779,279.2158,279.0355,279.1779,3553.0
2021-09-01 12:35:00,294.32,294.39,294.21,294.22,1502.0,279.3107,279.3771,279.2063,279.2158,1502.0
2021-09-01 12:40:00,294.3,294.42,294.25,294.41,2121.0,279.2917,279.4056,279.2443,279.3961,2121.0
2021-09-01 12:45:00,294.38,294.39,294.21,294.39,1365.0,279.3677,279.3771,279.2063,279.3771,1365.0
2021-09-01 12:50:00,294.41,294.65,294.4,294.55,2504.0,279.3961,279.6239,279.3866,279.529,2504.0
2021-09-01 12:55:00,294.55,294.82,294.55,294.69,1216.0,279.529,279.7852,279.529,279.6618,1216.0
2021-09-01 13:00:00,294.55,294.58,294.23,294.42,1113.0,279.529,279.5575,279.2253,279.4056,1113.0
2021-09-01 13:05:00,294.49,294.6,294.3,294.37,3063.0,279.472,279.5764,279.2917,279.3582,3063.0
2021-09-01 13:10:00,294.54,294.58,294.45,294.46,1480.0,279.5195,279.5575,279.4341,279.4436,1480.0
2021-09-01 13:15:00,294.49,294.49,294.2,294.21,2682.0,279.472,279.472,279.1968,279.2063,2682.0
2021-09-01 13:20:00,294.26,294.26,294.15,294.24,517.0,279.2538,279.2538,279.1494,279.2348,517.0
2021-09-01 13:25:00,294.24,294.31,294.19,294.19,2628.0,279.2348,279.3012,279.1873,279.1873,2628.0
2021-09-01 13:30:00,294.25,294.4,294.1,294.11,3182.0,279.2443,279.3866,279.1019,279.1114,3182.0
2021-09-01 13:35:00,294.24,294.3,294.18,294.3,1300.0,279.2348,279.2917,279.1779,279.2917,1300.0
2021-09-01 13:40:00,294.3,294.53,294.29,294.39,1592.0,279.2917,279.51,279.2822,279.3771,1592.0
2021-09-01 13:45:00,294.1,294.1,293.52,293.54,2635.0,279.1019,279.1019,278.5515,278.5705,2635.0
2021-09-01 13:50:00,293.5,293.58,293.41,293.43,1598.0,278.5325,278.6085,278.4471,278.4661,1598.0
2021-09-01 13:55:00,293.56,293.73,293.48,293.73,2115.0,278.5895,278.7508,278.5136,278.7508,2115.0
2021-09-01 14:00:00,293.75,294.0,293.65,294.0,3198.0,278.7698,279.007,278.6749,279.007,3198.0
2021-09-01 14:05:00,293.88,294.03,293.86,294.0,3807.0,278.8932,279.0355,278.8742,279.007,3807.0
2021-09-01 14:10:00,293.94,294.02,293.86,293.96,3431.0,278.9501,279.026,278.8742,278.9691,3431.0
2021-09-01 14:15:00,293.97,294.05,293.9,293.92,2712.0,278.9786,279.0545,278.9121,278.9311,2712.0
2021-09-01 14:20:00,293.87,293.94,293.69,293.72,4801.0,278.8837,278.9501,278.7128,278.7413,4801.0
2021-09-01 14:25:00,293.78,293.93,293.77,293.87,1201.0,278.7983,278.9406,278.7888,278.8837,1201.0
2021-09-01 14:30:00,293.84,294.14,293.79,294.05,2026.0,278.8552,279.1399,278.8077,279.0545,2026.0
2021-09-01 14:35:00,294.0,294.12,293.93,293.99,2699.0,279.007,279.1209,278.9406,278.9975,2699.0
2021-09-01 14:40:00,293.96,294.0,293.61,293.79,4505.0,278.9691,279.007,278.6369,278.8077,4505.0
2021-09-01 14:45:00,293.72,293.76,293.54,293.54,1998.0,278.7413,278.7793,278.5705,278.5705,1998.0
2021-09-01 14:50:00,293.5,293.78,293.5,293.78,4748.0,278.5325,278.7983,278.5325,278.7983,4748.0
2021-09-01 14:55:00,293.82,293.98,293.55,293.81,6773.0,278.8362,278.9881,278.58,278.8267,6773.0
2021-09-01 15:00:00,293.81,293.81,293.54,293.61,8521.0,278.8267,278.8267,278.5705,278.6369,8521.0
2021-09-01 15:05:00,293.6,293.65,293.42,293.5,3500.0,278.6274,278.6749,278.4566,278.5325,3500.0
2021-09-01 15:10:00,293.49,293.8,293.43,293.73,3377.0,278.523,278.8172,278.4661,278.7508,3377.0
2021-09-01 15:15:00,293.77,293.81,293.53,293.62,4308.0,278.7888,278.8267,278.561,278.6464,4308.0
2021-09-01 15:20:00,293.66,293.79,293.61,293.61,4431.0,278.6844,278.8077,278.6369,278.6369,4431.0
2021-09-01 15:25:00,293.58,293.72,293.43,293.62,4940.0,278.6085,278.7413,278.4661,278.6464,4940.0
2021-09-01 15:30:00,293.63,294.09,293.59,293.99,5241.0,278.6559,279.0924,278.6179,278.9975,5241.0
2021-09-01 15:35:00,293.97,294.17,293.67,293.8,5949.0,278.9786,279.1684,278.6939,278.8172,5949.0
2021-09-01 15:40:00,293.86,293.91,293.45,293.66,7938.0,278.8742,278.9216,278.4851,278.6844,7938.0
2021-09-01 15:45:00,293.67,293.99,293.67,293.8,10630.0,278.6939,278.9975,278.6939,278.8172,10630.0
2021-09-01 15:50:00,293.77,293.84,293.6,293.82,14595.0,278.7888,278.8552,278.6274,278.8362,14595.0
2021-09-01 15:55:00,293.85,294.08,293.61,294.04,37830.0,278.8647,279.083,278.6369,279.045,37830.0
2021-09-02 09:30:00,295.33,296.62,294.5,295.88,7653.0,280.2692,281.4934,279.4815,280.7912,7653.0
2021-09-02 09:35:00,295.25,296.09,294.83,296.09,2218.0,280.1933,280.9904,279.7947,280.9904,2218.0
2021-09-02 09:40:00,296.62,296.62,295.59,296.19,1400.0,281.4934,281.4934,280.5159,281.0854,1400.0
2021-09-02 09:45:00,296.2,296.71,295.67,295.67,1136.0,281.0948,281.5788,280.5919,280.5919,1136.0
2021-09-02 09:50:00,295.66,295.68,295.26,295.5,5183.0,280.5824,280.6014,280.2028,280.4305,5183.0
2021-09-02 09:55:00,295.11,295.28,295.07,295.25,1510.0,280.0604,280.2218,280.0225,280.1933,1510.0
2021-09-02 10:00:00,295.35,295.35,295.1,295.31,1846.0,280.2882,280.2882,280.0509,280.2502,1846.0
2021-09-02 10:05:00,295.41,295.41,294.98,295.03,2720.0,280.3451,280.3451,279.9371,279.9845,2720.0
2021-09-02 10:10:00,294.9,295.11,294.81,295.0,1567.0,279.8611,280.0604,279.7757,279.956,1567.0
2021-09-02 10:15:00,295.03,295.43,294.94,295.43,9603.0,279.9845,280.3641,279.8991,280.3641,9603.0
2021-09-02 10:20:00,295.36,295.64,295.15,295.64,1304.0,280.2977,280.5634,280.0984,280.5634,1304.0
2021-09-02 10:25:00,295.84,296.26,295.71,296.26,1255.0,280.7532,281.1518,280.6298,281.1518,1255.0
2021-09-02 10:30:00,296.37,296.56,296.16,296.46,1303.0,281.2562,281.4365,281.0569,281.3416,1303.0
2021-09-02 10:35:00,296.08,296.3,295.61,296.3,26977.0,280.981,281.1897,280.5349,281.1897,26977.0
2021-09-02 10:40:00,296.37,297.06,296.36,297.06,7016.0,281.2562,281.911,281.2467,281.911,7016.0
2021-09-02 10:45:00,297.11,297.15,296.63,296.63,2498.0,281.9584,281.9964,281.5029,281.5029,2498.0
2021-09-02 10:50:00,296.56,296.73,296.42,296.45,2517.0,281.4365,281.5978,281.3036,281.3321,2517.0
2021-09-02 10:55:00,296.5,296.55,296.4,296.55,1200.0,281.3795,281.427,281.2846,281.427,1200.0
2021-09-02 11:00:00,296.64,296.78,296.51,296.67,10918.0,281.5124,281.6453,281.389,281.5409,10918.0
2021-09-02 11:05:00,296.67,297.15,296.66,297.15,1802.0,281.5409,281.9964,281.5314,281.9964,1802.0
2021-09-02 11:10:00,297.24,297.24,296.41,296.41,7949.0,282.0818,282.0818,281.2941,281.2941,7949.0
2021-09-02 11:15:00,296.59,296.66,296.24,296.24,20762.0,281.465,281.5314,281.1328,281.1328,20762.0
2021-09-02 11:20:00,296.24,296.39,296.0,296.38,1800.0,281.1328,281.2752,280.905,281.2657,1800.0
2021-09-02 11:25:00,296.36,296.36,295.96,296.04,8617.0,281.2467,281.2467,280.8671,280.943,8617.0
2021-09-02 11:30:00,295.95,295.95,295.52,295.58,3707.0,280.8576,280.8576,280.4495,280.5065,3707.0
2021-09-02 11:35:00,295.56,295.69,295.5,295.57,2567.0,280.4875,280.6108,280.4305,280.497,2567.0
2021-09-02 11:40:00,295.7,295.7,295.42,295.61,6084.0,280.6203,280.6203,280.3546,280.5349,6084.0
2021-09-02 11:45:00,295.68,296.08,295.67,296.08,2286.0,280.6014,280.981,280.5919,280.981,2286.0
2021-09-02 11:50:00,295.98,296.11,295.97,296.02,14349.0,280.8861,281.0094,280.8766,280.924,14349.0
2021-09-02 11:55:00,296.1,296.27,296.1,296.25,2300.0,280.9999,281.1613,280.9999,281.1423,2300.0
2021-09-02 12:00:00,296.26,296.56,296.26,296.31,1930.0,281.1518,281.4365,281.1518,281.1992,1930.0
2021-09-02 12:05:00,296.23,296.26,295.91,295.91,5301.0,281.1233,281.1518,280.8196,280.8196,5301.0
2021-09-02 12:10:00,295.84,295.97,295.83,295.88,1351.0,280.7532,280.8766,280.7437,280.7912,1351.0
2021-09-02 12:15:00,295.89,295.99,295.72,295.72,1802.0,280.8006,280.8955,280.6393,280.6393,1802.0
2021-09-02 12:20:00,295.59,295.59,295.39,295.39,1500.0,280.5159,280.5159,280.3261,280.3261,1500.0
2021-09-02 12:25:00,295.37,295.55,295.26,295.43,6102.0,280.3072,280.478,280.2028,280.3641,6102.0
2021-09-02 12:30:00,295.42,295.42,295.14,295.35,2397.0,280.3546,280.3546,280.0889,280.2882,2397.0
2021-09-02 12:35:00,295.36,295.44,295.32,295.34,1043.0,280.2977,280.3736,280.2597,280.2787,1043.0
2021-09-02 12:40:00,295.39,295.45,295.37,295.37,3394.0,280.3261,280.3831,280.3072,280.3072,3394.0
2021-09-02 12:45:00,295.25,295.43,295.25,295.33,1215.0,280.1933,280.3641,280.1933,280.2692,1215.0
2021-09-02 12:50:00,295.31,295.51,295.31,295.37,2320.0,280.2502,280.44,280.2502,280.3072,2320.0
2021-09-02 12:55:00,295.4,295.61,295.39,295.47,2851.0,280.3356,280.5349,280.3261,280.4021,2851.0
2021-09-02 13:00:00,295.42,295.43,294.96,294.96,2615.0,280.3546,280.3641,279.9181,279.9181,2615.0
2021-09-02 13:05:00,294.96,295.14,294.67,294.85,8063.0,279.9181,280.0889,279.6429,279.8137,8063.0
2021-09-02 13:10:00,294.81,294.94,294.8,294.8,1300.0,279.7757,279.8991,279.7662,279.7662,1300.0
2021-09-02 13:15:00,294.8,294.89,294.73,294.73,1768.0,279.7662,279.8516,279.6998,279.6998,1768.0
2021-09-02 13:20:00,294.59,294.67,294.52,294.63,6406.0,279.5669,279.6429,279.5005,279.6049,6406.0
2021-09-02 13:25:00,294.7,294.76,294.32,294.33,4458.0,279.6713,279.7283,279.3107,279.3202,4458.0
2021-09-02 13:30:00,294.31,294.63,294.21,294.63,2636.0,279.3012,279.6049,279.2063,279.6049,2636.0
2021-09-02 13:35:00,294.75,294.87,294.65,294.76,7240.0,279.7188,279.8327,279.6239,279.7283,7240.0
2021-09-02 13:40:00,294.81,294.81,294.29,294.3,7046.0,279.7757,279.7757,279.2822,279.2917,7046.0
2021-09-02 13:45:00,294.28,294.46,294.23,294.38,6276.0,279.2728,279.4436,279.2253,279.3677,6276.0
2021-09-02 13:50:00,294.38,294.51,294.24,294.28,7945.0,279.3677,279.491,279.2348,279.2728,7945.0
2021-09-02 13:55:00,294.35,294.58,294.26,294.51,4402.0,279.3392,279.5575,279.2538,279.491,4402.0
2021-09-02 14:00:00,294.51,294.58,294.31,294.33,5063.0,279.491,279.5575,279.3012,279.3202,5063.0
2021-09-02 14:05:00,294.32,294.43,294.21,294.37,2300.0,279.3107,279.4151,279.2063,279.3582,2300.0
2021-09-02 14:10:00,294.24,294.34,294.09,294.34,2301.0,279.2348,279.3297,279.0924,279.3297,2301.0
2021-09-02 14:15:00,294.38,294.38,294.12,294.35,3281.0,279.3677,279.3677,279.1209,279.3392,3281.0
2021-09-02 14:20:00,294.28,294.32,294.15,294.18,2052.0,279.2728,279.3107,279.1494,279.1779,2052.0
2021-09-02 14:25:00,294.23,294.23,293.96,294.06,4190.0,279.2253,279.2253,278.9691,279.064,4190.0
2021-09-02 14:30:00,294.0,294.23,293.98,293.98,4190.0,279.007,279.2253,278.9881,278.9881,4190.0
2021-09-02 14:35:00,293.96,294.13,293.79,294.06,5995.0,278.9691,279.1304,278.8077,279.064,5995.0
2021-09-02 14:40:00,294.04,294.23,293.93,294.05,4654.0,279.045,279.2253,278.9406,279.0545,4654.0
2021-09-02 14:45:00,294.03,294.13,294.03,294.06,2007.0,279.0355,279.1304,279.0355,279.064,2007.0
2021-09-02 14:50:00,294.06,294.14,293.98,294.03,4852.0,279.064,279.1399,278.9881,279.0355,4852.0
2021-09-02 14:55:00,294.07,294.15,293.91,293.91,8584.0,279.0735,279.1494,278.9216,278.9216,8584.0
2021-09-02 15:00:00,294.0,294.11,293.95,293.95,5430.0,279.007,279.1114,278.9596,278.9596,5430.0
2021-09-02 15:05:00,293.98,294.07,293.95,294.07,4507.0,278.9881,279.0735,278.9596,279.0735,4507.0
2021-09-02 15:10:00,294.04,294.04,293.88,294.0,1780.0,279.045,279.045,278.8932,279.007,1780.0
2021-09-02 15:15:00,294.0,294.17,293.93,293.94,2300.0,279.007,279.1684,278.9406,278.9501,2300.0
2021-09-02 15:20:00,293.96,294.01,293.87,294.01,1600.0,278.9691,279.0165,278.8837,279.0165,1600.0
2021-09-02 15:25:00,294.01,294.07,293.93,294.0,2146.0,279.0165,279.0735,278.9406,279.007,2146.0
2021-09-02 15:30:00,294.0,294.04,293.75,293.86,4784.0,279.007,279.045,278.7698,278.8742,4784.0
2021-09-02 15:35:00,293.92,294.05,293.86,293.97,6378.0,278.9311,279.0545,278.8742,278.9786,6378.0
2021-09-02 15:40:00,293.93,294.0,293.87,293.87,22144.0,278.9406,279.007,278.8837,278.8837,22144.0
2021-09-02 15:45:00,293.93,294.02,293.68,293.72,45183.0,278.9406,279.026,278.7034,278.7413,45183.0
2021-09-02 15:50:00,293.81,294.55,293.73,294.55,33895.0,278.8267,279.529,278.7508,279.529,33895.0
2021-09-02 15:55:00,294.52,294.89,294.27,294.89,51519.0,279.5005,279.8516,279.2633,279.8516,51519.0
2021-09-03 09:30:00,293.76,294.53,293.4,293.48,11359.0,278.7793,279.51,278.4376,278.5136,11359.0
2021-09-03 09:35:00,293.55,293.55,293.1,293.13,2881.0,278.58,278.58,278.1529,278.1814,2881.0
2021-09-03 09:40:00,293.14,294.1,293.07,293.88,10501.0,278.1909,279.1019,278.1245,278.8932,10501.0
2021-09-03 09:45:00,294.12,294.12,293.6,293.6,1200.0,279.1209,279.1209,278.6274,278.6274,1200.0
2021-09-03 09:50:00,293.35,293.35,292.8,293.09,4385.0,278.3902,278.3902,277.8682,278.1434,4385.0
2021-09-03 09:55:00,292.85,293.09,292.48,292.5,3075.0,277.9157,278.1434,277.5645,277.5835,3075.0
2021-09-03 10:00:00,292.3,292.36,291.1,291.59,4281.0,277.3937,277.4507,276.2549,276.7199,4281.0
2021-09-03 10:05:00,291.61,291.61,291.04,291.31,5826.0,276.7389,276.7389,276.198,276.4542,5826.0
2021-09-03 10:10:00,291.6,292.66,291.4,292.66,4550.0,276.7294,277.7354,276.5396,277.7354,4550.0
2021-09-03 10:15:00,292.56,292.7,292.42,292.42,1355.0,277.6405,277.7733,277.5076,277.5076,1355.0
2021-09-03 10:20:00,292.28,292.51,291.98,291.98,1003.0,277.3747,277.593,277.09,277.09,1003.0
2021-09-03 10:25:00,292.05,292.4,291.95,292.11,4820.0,277.1565,277.4886,277.0616,277.2134,4820.0
2021-09-03 10:30:00,291.98,291.98,291.44,291.85,2970.0,277.09,277.09,276.5776,276.9667,2970.0
2021-09-03 10:35:00,291.68,291.94,291.67,291.92,1500.0,276.8053,277.0521,276.7959,277.0331,1500.0
2021-09-03 10:40:00,291.88,291.88,291.32,291.38,2664.0,276.9951,276.9951,276.4637,276.5206,2664.0
2021-09-03 10:45:00,291.31,291.31,290.96,291.1,3949.0,276.4542,276.4542,276.1221,276.2549,3949.0
2021-09-03 10:50:00,291.01,291.02,290.66,290.66,2813.0,276.1695,276.179,275.8374,275.8374,2813.0
2021-09-03 10:55:00,290.64,290.75,290.03,290.61,3375.0,275.8184,275.9228,275.2395,275.7899,3375.0
2021-09-03 11:00:00,290.61,290.99,290.53,290.79,4074.0,275.7899,276.1505,275.714,275.9607,4074.0
2021-09-03 11:05:00,290.78,290.91,290.47,290.9,3028.0,275.9512,276.0746,275.6571,276.0651,3028.0
2021-09-03 11:10:00,290.79,290.9,290.65,290.65,4886.0,275.9607,276.0651,275.8279,275.8279,4886.0
2021-09-03 11:15:00,290.66,290.75,290.1,290.28,4101.0,275.8374,275.9228,275.3059,275.4767,4101.0
2021-09-03 11:20:00,290.3,290.3,289.73,290.07,5309.0,275.4957,275.4957,274.9548,275.2774,5309.0
2021-09-03 11:25:00,290.07,290.25,289.81,289.94,2487.0,275.2774,275.4483,275.0307,275.1541,2487.0
2021-09-03 11:30:00,289.89,290.03,289.62,289.67,3814.0,275.1066,275.2395,274.8504,274.8978,3814.0
2021-09-03 11:35:00,289.71,290.03,289.7,289.92,12948.0,274.9358,275.2395,274.9263,275.1351,12948.0
2021-09-03 11:40:00,289.88,290.15,289.75,289.96,3597.0,275.0971,275.3534,274.9738,275.1731,3597.0
2021-09-03 11:45:00,289.92,290.0,289.81,289.87,1954.0,275.1351,275.211,275.0307,275.0876,1954.0
2021-09-03 11:50:00,289.86,289.86,289.47,289.65,1878.0,275.0782,275.0782,274.708,274.8789,1878.0
2021-09-03 11:55:00,289.58,289.71,289.46,289.59,1293.0,274.8124,274.9358,274.6986,274.8219,1293.0
2021-09-03 12:00:00,289.49,289.49,289.34,289.45,1149.0,274.727,274.727,274.5847,274.6891,1149.0
2021-09-03 12:05:00,289.37,289.37,289.25,289.26,1300.0,274.6131,274.6131,274.4993,274.5088,1300.0
2021-09-03 12:10:00,289.37,289.68,289.27,289.68,2300.0,274.6131,274.9073,274.5182,274.9073,2300.0
2021-09-03 12:15:00,289.57,289.88,289.52,289.82,8751.0,274.8029,275.0971,274.7555,275.0402,8751.0
2021-09-03 12:20:00,289.82,290.28,289.77,290.19,6188.0,275.0402,275.4767,274.9927,275.3913,6188.0
2021-09-03 12:25:00,290.28,290.72,290.28,290.72,1645.0,275.4767,275.8943,275.4767,275.8943,1645.0
2021-09-03 12:30:00,290.63,290.71,290.43,290.47,14271.0,275.8089,275.8848,275.6191,275.6571,14271.0
2021-09-03 12:35:00,290.42,290.42,290.15,290.15,4264.0,275.6096,275.6096,275.3534,275.3534,4264.0
2021-09-03 12:40:00,290.12,290.25,290.0,290.03,7970.0,275.3249,275.4483,275.211,275.2395,7970.0
2021-09-03 12:45:00,290.03,290.3,289.97,290.25,12436.0,275.2395,275.4957,275.1825,275.4483,12436.0
2021-09-03 12:50:00,290.25,290.76,290.04,290.65,29510.0,275.4483,275.9323,275.249,275.8279,29510.0
2021-09-03 12:55:00,290.83,291.14,290.78,291.11,4596.0,275.9987,276.2929,275.9512,276.2644,4596.0
2021-09-03 13:00:00,291.1,291.3,291.09,291.13,6976.0,276.2549,276.4447,276.2454,276.2834,6976.0
2021-09-03 13:05:00,291.06,291.28,290.95,291.16,3316.0,276.217,276.4257,276.1126,276.3119,3316.0
2021-09-03 13:10:00,291.03,291.41,291.03,291.41,1300.0,276.1885,276.5491,276.1885,276.5491,1300.0
2021-09-03 13:15:00,291.62,291.68,291.44,291.57,2705.0,276.7484,276.8053,276.5776,276.701,2705.0
2021-09-03 13:20:00,291.75,291.87,291.73,291.79,1955.0,276.8718,276.9857,276.8528,276.9097,1955.0
2021-09-03 13:25:00,291.94,292.21,291.94,292.15,5196.0,277.0521,277.3083,277.0521,277.2514,5196.0
2021-09-03 13:30:00,292.22,292.26,292.1,292.1,2105.0,277.3178,277.3558,277.2039,277.2039,2105.0
2021-09-03 13:35:00,292.04,292.21,291.94,292.09,4161.0,277.147,277.3083,277.0521,277.1944,4161.0
2021-09-03 13:40:00,292.12,292.19,291.93,292.06,6672.0,277.2229,277.2893,277.0426,277.166,6672.0
2021-09-03 13:45:00,292.06,292.21,291.93,292.21,6467.0,277.166,277.3083,277.0426,277.3083,6467.0
2021-09-03 13:50:00,292.19,292.22,292.0,292.07,8694.0,277.2893,277.3178,277.109,277.1755,8694.0
2021-09-03 13:55:00,292.1,292.1,291.88,291.92,2909.0,277.2039,277.2039,276.9951,277.0331,2909.0
2021-09-03 14:00:00,291.83,291.92,291.75,291.92,2180.0,276.9477,277.0331,276.8718,277.0331,2180.0
2021-09-03 14:05:00,291.94,292.12,291.89,292.02,5193.0,277.0521,277.2229,277.0046,277.128,5193.0
2021-09-03 14:10:00,292.0,292.12,291.89,291.94,6041.0,277.109,277.2229,277.0046,277.0521,6041.0
2021-09-03 14:15:00,291.94,292.07,291.87,291.95,2176.0,277.0521,277.1755,276.9857,277.0616,2176.0
2021-09-03 14:20:00,291.91,292.01,291.78,292.01,2718.0,277.0236,277.1185,276.9002,277.1185,2718.0
2021-09-03 14:25:00,291.95,292.09,291.86,292.09,1531.0,277.0616,277.1944,276.9762,277.1944,1531.0
2021-09-03 14:30:00,292.0,292.04,291.93,291.99,2311.0,277.109,277.147,277.0426,277.0995,2311.0
2021-09-03 14:35:00,292.0,292.03,291.59,291.66,5527.0,277.109,277.1375,276.7199,276.7864,5527.0
2021-09-03 14:40:00,291.66,291.72,291.43,291.43,1556.0,276.7864,276.8433,276.5681,276.5681,1556.0
2021-09-03 14:45:00,291.41,291.43,291.2,291.43,3406.0,276.5491,276.5681,276.3498,276.5681,3406.0
2021-09-03 14:50:00,291.48,291.56,291.47,291.49,1441.0,276.6155,276.6915,276.6061,276.625,1441.0
2021-09-03 14:55:00,291.49,291.49,291.4,291.49,1602.0,276.625,276.625,276.5396,276.625,1602.0
2021-09-03 15:00:00,291.49,291.84,291.43,291.84,6955.0,276.625,276.9572,276.5681,276.9572,6955.0
2021-09-03 15:05:00,291.82,291.82,291.32,291.36,1369.0,276.9382,276.9382,276.4637,276.5017,1369.0
2021-09-03 15:10:00,291.34,291.47,291.33,291.43,6123.0,276.4827,276.6061,276.4732,276.5681,6123.0
2021-09-03 15:15:00,291.35,291.35,291.03,291.12,3157.0,276.4922,276.4922,276.1885,276.2739,3157.0
2021-09-03 15:20:00,291.02,291.02,290.74,290.77,2734.0,276.179,276.179,275.9133,275.9418,2734.0
2021-09-03 15:25:00,290.63,290.75,290.41,290.44,3540.0,275.8089,275.9228,275.6001,275.6286,3540.0
2021-09-03 15:30:00,290.36,290.47,290.17,290.23,5121.0,275.5527,275.6571,275.3723,275.4293,5121.0
2021-09-03 15:35:00,290.24,290.24,289.93,289.99,9495.0,275.4388,275.4388,275.1446,275.2015,9495.0
2021-09-03 15:40:00,290.0,290.04,289.79,289.83,4743.0,275.211,275.249,275.0117,275.0497,4743.0
2021-09-03 15:45:00,289.78,289.94,289.62,289.81,15112.0,275.0022,275.1541,274.8504,275.0307,15112.0
2021-09-03 15:50:00,289.83,290.18,289.83,289.89,22323.0,275.0497,275.3818,275.0497,275.1066,22323.0
2021-09-03 15:55:00,289.93,290.11,289.75,289.92,88829.0,275.1446,275.3154,274.9738,275.1351,88829.0
2021-09-07 09:30:00,289.37,293.14,289.36,292.13,52413.0,274.6131,278.1909,274.6037,277.2324,52413.0
2021-09-07 09:35:00,291.82,293.76,291.56,292.75,38716.0,276.9382,278.7793,276.6915,277.8208,38716.0
2021-09-07 09:40:00,292.17,292.24,290.54,291.5,12100.0,277.2704,277.3368,275.7235,276.6345,12100.0
2021-09-07 09:45:00,291.77,292.15,291.37,291.66,2368.0,276.8908,277.2514,276.5112,276.7864,2368.0
2021-09-07 09:50:00,291.4,292.4,291.24,291.93,6521.0,276.5396,277.4886,276.3878,277.0426,6521.0
2021-09-07 09:55:00,291.78,291.8,291.39,291.44,2530.0,276.9002,276.9192,276.5301,276.5776,2530.0
2021-09-07 10:00:00,291.27,292.82,291.27,292.82,5333.0,276.4163,277.8872,276.4163,277.8872,5333.0
2021-09-07 10:05:00,292.56,292.56,291.24,291.24,2359.0,277.6405,277.6405,276.3878,276.3878,2359.0
2021-09-07 10:10:00,291.35,291.53,290.54,290.63,9408.0,276.4922,276.663,275.7235,275.8089,9408.0
2021-09-07 10:15:00,290.54,291.13,290.54,290.85,13525.0,275.7235,276.2834,275.7235,276.0177,13525.0
2021-09-07 10:20:00,290.67,290.77,290.06,290.53,9458.0,275.8469,275.9418,275.268,275.714,9458.0
2021-09-07 10:25:00,290.44,291.72,290.29,291.09,17454.0,275.6286,276.8433,275.4862,276.2454,17454.0
2021-09-07 10:30:00,291.0,291.0,289.64,289.64,10935.0,276.16,276.16,274.8694,274.8694,10935.0
2021-09-07 10:35:00,289.5,290.27,289.25,289.59,10175.0,274.7365,275.4672,274.4993,274.8219,10175.0
2021-09-07 10:40:00,289.67,289.67,288.72,289.28,24421.0,274.8978,274.8978,273.9963,274.5277,24421.0
2021-09-07 10:45:00,289.4,289.71,289.14,289.5,15293.0,274.6416,274.9358,274.3949,274.7365,15293.0
2021-09-07 10:50:00,289.49,289.87,289.12,289.23,19909.0,274.727,275.0876,274.3759,274.4803,19909.0
2021-09-07 10:55:00,289.26,289.38,289.13,289.38,2076.0,274.5088,274.6226,274.3854,274.6226,2076.0
2021-09-07 11:00:00,289.18,289.19,288.61,288.61,1754.0,274.4328,274.4423,273.8919,273.8919,1754.0
2021-09-07 11:05:00,288.49,288.6,288.27,288.35,1233.0,273.778,273.8824,273.5692,273.6452,1233.0
2021-09-07 11:10:00,288.33,288.68,288.33,288.62,1010.0,273.6262,273.9583,273.6262,273.9014,1010.0
2021-09-07 11:15:00,288.46,288.75,288.35,288.55,3019.0,273.7496,274.0248,273.6452,273.835,3019.0
2021-09-07 11:20:00,288.49,288.53,288.16,288.37,6310.0,273.778,273.816,273.4649,273.6641,6310.0
2021-09-07 11:25:00,288.25,288.87,288.25,288.74,2120.0,273.5503,274.1386,273.5503,274.0153,2120.0
2021-09-07 11:30:00,289.21,289.21,288.9,288.99,2037.0,274.4613,274.4613,274.1671,274.2525,2037.0
2021-09-07 11:35:00,288.82,288.95,288.68,288.72,2050.0,274.0912,274.2146,273.9583,273.9963,2050.0
2021-09-07 11:40:00,288.51,288.75,288.4,288.75,5185.0,273.797,274.0248,273.6926,274.0248,5185.0
2021-09-07 11:45:00,288.74,289.31,288.65,289.28,3300.0,274.0153,274.5562,273.9299,274.5277,3300.0
2021-09-07 11:50:00,289.28,289.34,288.96,288.96,11244.0,274.5277,274.5847,274.2241,274.2241,11244.0
2021-09-07 11:55:00,288.83,289.09,288.69,288.81,6097.0,274.1007,274.3474,273.9678,274.0817,6097.0
2021-09-07 12:00:00,288.7,289.03,288.63,289.03,15456.0,273.9773,274.2905,273.9109,274.2905,15456.0
2021-09-07 12:05:00,289.37,289.73,289.24,289.65,8386.0,274.6131,274.9548,274.4898,274.8789,8386.0
2021-09-07 12:10:00,289.53,289.53,288.7,288.7,2400.0,274.765,274.765,273.9773,273.9773,2400.0
2021-09-07 12:15:00,288.62,288.62,288.42,288.61,1738.0,273.9014,273.9014,273.7116,273.8919,1738.0
2021-09-07 12:20:00,288.62,288.62,288.17,288.28,3710.0,273.9014,273.9014,273.4743,273.5787,3710.0
2021-09-07 12:25:00,288.3,288.64,288.29,288.57,4020.0,273.5977,273.9204,273.5882,273.8539,4020.0
2021-09-07 12:30:00,288.74,289.05,288.71,288.97,2574.0,274.0153,274.3095,273.9868,274.2335,2574.0
2021-09-07 12:35:00,289.02,289.16,289.0,289.11,3211.0,274.281,274.4139,274.262,274.3664,3211.0
2021-09-07 12:40:00,289.07,289.45,289.07,289.45,3149.0,274.3284,274.6891,274.3284,274.6891,3149.0
2021-09-07 12:45:00,289.47,289.91,289.38,289.91,3615.0,274.708,275.1256,274.6226,275.1256,3615.0
2021-09-07 12:50:00,289.98,290.18,289.94,290.02,8947.0,275.192,275.3818,275.1541,275.23,8947.0
2021-09-07 12:55:00,290.05,290.51,290.04,290.51,8433.0,275.2585,275.695,275.249,275.695,8433.0
2021-09-07 13:00:00,290.52,290.62,290.24,290.29,4041.0,275.7045,275.7994,275.4388,275.4862,4041.0
2021-09-07 13:05:00,290.26,290.26,289.89,289.93,3437.0,275.4578,275.4578,275.1066,275.1446,3437.0
2021-09-07 13:10:00,289.99,290.09,289.83,290.09,4842.0,275.2015,275.2964,275.0497,275.2964,4842.0
2021-09-07 13:15:00,289.98,290.01,289.79,290.01,5280.0,275.192,275.2205,275.0117,275.2205,5280.0
2021-09-07 13:20:00,290.0,290.07,289.95,290.01,3744.0,275.211,275.2774,275.1636,275.2205,3744.0
2021-09-07 13:25:00,289.89,290.03,289.89,290.03,2700.0,275.1066,275.2395,275.1066,275.2395,2700.0
2021-09-07 13:30:00,290.07,290.27,289.89,289.94,7361.0,275.2774,275.4672,275.1066,275.1541,7361.0
2021-09-07 13:35:00,289.97,290.04,289.67,289.95,89291.0,275.1825,275.249,274.8978,275.1636,89291.0
2021-09-07 13:40:00,289.96,290.32,289.95,290.25,11369.0,275.1731,275.5147,275.1636,275.4483,11369.0
2021-09-07 13:45:00,290.35,290.35,289.93,289.94,7275.0,275.5432,275.5432,275.1446,275.1541,7275.0
2021-09-07 13:50:00,289.94,290.14,289.89,290.12,7201.0,275.1541,275.3439,275.1066,275.3249,7201.0
2021-09-07 13:55:00,290.04,290.07,289.73,289.94,4310.0,275.249,275.2774,274.9548,275.1541,4310.0
2021-09-07 14:00:00,289.88,290.12,289.86,290.11,3300.0,275.0971,275.3249,275.0782,275.3154,3300.0
2021-09-07 14:05:00,290.11,290.11,289.88,289.96,22997.0,275.3154,275.3154,275.0971,275.1731,22997.0
2021-09-07 14:10:00,289.97,290.03,289.85,289.85,4927.0,275.1825,275.2395,275.0687,275.0687,4927.0
2021-09-07 14:15:00,289.94,289.94,289.39,289.4,3352.0,275.1541,275.1541,274.6321,274.6416,3352.0
2021-09-07 14:20:00,289.41,289.85,289.41,289.83,2700.0,274.6511,275.0687,274.6511,275.0497,2700.0
2021-09-07 14:25:00,289.87,289.88,289.74,289.88,2943.0,275.0876,275.0971,274.9643,275.0971,2943.0
2021-09-07 14:30:00,289.97,290.09,289.86,290.02,3105.0,275.1825,275.2964,275.0782,275.23,3105.0
2021-09-07 14:35:00,290.11,290.47,290.06,290.43,4947.0,275.3154,275.6571,275.268,275.6191,4947.0
2021-09-07 14:40:00,290.31,290.7,290.25,290.69,9632.0,275.5052,275.8753,275.4483,275.8658,9632.0
2021-09-07 14:45:00,290.63,290.63,290.3,290.3,10297.0,275.8089,275.8089,275.4957,275.4957,10297.0
2021-09-07 14:50:00,290.41,290.45,290.08,290.23,7396.0,275.6001,275.6381,275.2869,275.4293,7396.0
2021-09-07 14:55:00,290.22,290.25,290.0,290.01,4324.0,275.4198,275.4483,275.211,275.2205,4324.0
2021-09-07 15:00:00,290.0,290.6,289.99,290.56,19919.0,275.211,275.7804,275.2015,275.7425,19919.0
2021-09-07 15:05:00,290.64,290.97,290.56,290.9,8715.0,275.8184,276.1316,275.7425,276.0651,8715.0
2021-09-07 15:10:00,290.9,290.9,290.48,290.56,12947.0,276.0651,276.0651,275.6665,275.7425,12947.0
2021-09-07 15:15:00,290.6,291.03,290.6,291.01,7032.0,275.7804,276.1885,275.7804,276.1695,7032.0
2021-09-07 15:20:00,290.97,291.35,290.92,291.21,5650.0,276.1316,276.4922,276.0841,276.3593,5650.0
2021-09-07 15:25:00,291.25,291.45,291.14,291.44,7614.0,276.3973,276.5871,276.2929,276.5776,7614.0
2021-09-07 15:30:00,291.38,291.61,291.3,291.42,10830.0,276.5206,276.7389,276.4447,276.5586,10830.0
2021-09-07 15:35:00,291.42,291.42,290.61,290.61,9231.0,276.5586,276.5586,275.7899,275.7899,9231.0
2021-09-07 15:40:00,290.57,290.65,290.34,290.58,10474.0,275.752,275.8279,275.5337,275.7614,10474.0
2021-09-07 15:45:00,290.57,290.62,290.19,290.32,24930.0,275.752,275.7994,275.3913,275.5147,24930.0
2021-09-07 15:50:00,290.32,290.44,289.96,290.28,33522.0,275.5147,275.6286,275.1731,275.4767,33522.0
2021-09-07 15:55:00,290.24,290.29,289.88,289.95,98238.0,275.4388,275.4862,275.0971,275.1636,98238.0
2021-09-08 09:30:00,289.16,289.42,286.87,287.97,14892.0,274.4139,274.6606,272.2406,273.2845,14892.0
2021-09-08 09:35:00,288.3,289.31,288.3,289.12,4460.0,273.5977,274.5562,273.5977,274.3759,4460.0
2021-09-08 09:40:00,289.27,289.27,288.56,288.66,11059.0,274.5182,274.5182,273.8445,273.9394,11059.0
2021-09-08 09:45:00,288.65,288.83,288.17,288.17,3942.0,273.9299,274.1007,273.4743,273.4743,3942.0
2021-09-08 09:50:00,287.48,287.48,286.67,287.2,2806.0,272.8195,272.8195,272.0508,272.5538,2806.0
2021-09-08 09:55:00,287.36,288.07,287.36,287.8,3100.0,272.7056,273.3794,272.7056,273.1232,3100.0
2021-09-08 10:00:00,287.82,288.23,287.07,287.09,5369.0,273.1422,273.5313,272.4304,272.4494,5369.0
2021-09-08 10:05:00,287.0,287.43,286.88,287.39,3729.0,272.364,272.7721,272.2501,272.7341,3729.0
2021-09-08 10:10:00,287.33,287.36,286.58,286.73,5649.0,272.6772,272.7056,271.9654,272.1078,5649.0
2021-09-08 10:15:00,286.72,286.72,285.63,285.75,19024.0,272.0983,272.0983,271.0639,271.1778,19024.0
2021-09-08 10:20:00,285.72,285.72,284.42,285.01,27857.0,271.1493,271.1493,269.9156,270.4755,27857.0
2021-09-08 10:25:00,285.32,285.45,284.52,285.19,3444.0,270.7697,270.8931,270.0105,270.6463,3444.0
2021-09-08 10:30:00,285.34,285.49,284.89,285.49,6788.0,270.7887,270.931,270.3616,270.931,6788.0
2021-09-08 10:35:00,285.39,285.52,283.81,284.31,4365.0,270.8361,270.9595,269.3367,269.8112,4365.0
2021-09-08 10:40:00,283.95,284.02,283.29,283.92,6954.0,269.4695,269.536,268.8432,269.4411,6954.0
2021-09-08 10:45:00,283.81,284.3,283.54,284.18,7066.0,269.3367,269.8017,269.0805,269.6878,7066.0
2021-09-08 10:50:00,284.11,284.11,283.33,283.33,7878.0,269.6214,269.6214,268.8812,268.8812,7878.0
2021-09-08 10:55:00,283.14,284.22,283.14,283.9,5727.0,268.7009,269.7258,268.7009,269.4221,5727.0
2021-09-08 11:00:00,284.0,284.67,283.44,283.57,8583.0,269.517,270.1528,268.9856,269.1089,8583.0
2021-09-08 11:05:00,283.55,283.98,283.25,283.82,24550.0,269.0899,269.498,268.8052,269.3462,24550.0
2021-09-08 11:10:00,284.12,284.75,284.06,284.75,1979.0,269.6309,270.2287,269.5739,270.2287,1979.0
2021-09-08 11:15:00,284.75,284.86,284.35,284.64,4933.0,270.2287,270.3331,269.8491,270.1244,4933.0
2021-09-08 11:20:00,284.69,285.14,284.66,285.13,3908.0,270.1718,270.5989,270.1433,270.5894,3908.0
2021-09-08 11:25:00,285.13,285.23,284.97,285.07,2659.0,270.5894,270.6843,270.4375,270.5324,2659.0
2021-09-08 11:30:00,284.94,285.53,284.93,285.47,3960.0,270.4091,270.969,270.3996,270.912,3960.0
2021-09-08 11:35:00,285.54,286.09,285.53,286.07,4025.0,270.9785,271.5004,270.969,271.4814,4025.0
2021-09-08 11:40:00,286.17,286.34,286.0,286.0,4727.0,271.5763,271.7377,271.415,271.415,4727.0
2021-09-08 11:45:00,285.91,286.23,285.76,285.94,23890.0,271.3296,271.6333,271.1872,271.3581,23890.0
2021-09-08 11:50:00,285.97,286.27,285.93,285.99,37065.0,271.3865,271.6712,271.3486,271.4055,37065.0
2021-09-08 11:55:00,286.06,286.27,285.94,286.17,1600.0,271.4719,271.6712,271.3581,271.5763,1600.0
2021-09-08 12:00:00,286.0,286.89,285.98,286.47,3950.0,271.415,272.2596,271.396,271.861,3950.0
2021-09-08 12:05:00,286.6,287.02,286.54,286.96,2400.0,271.9844,272.383,271.9275,272.326,2400.0
2021-09-08 12:10:00,287.09,287.33,286.96,287.32,1825.0,272.4494,272.6772,272.326,272.6677,1825.0
2021-09-08 12:15:00,287.35,287.8,287.34,287.8,1200.0,272.6962,273.1232,272.6867,273.1232,1200.0
2021-09-08 12:20:00,288.05,288.77,287.94,288.66,4476.0,273.3605,274.0437,273.2561,273.9394,4476.0
2021-09-08 12:25:00,288.77,288.91,288.49,288.74,28223.0,274.0437,274.1766,273.778,274.0153,28223.0
2021-09-08 12:30:00,288.67,288.71,288.5,288.54,2200.0,273.9488,273.9868,273.7875,273.8255,2200.0
2021-09-08 12:35:00,288.51,288.73,288.38,288.73,5223.0,273.797,274.0058,273.6736,274.0058,5223.0
2021-09-08 12:40:00,288.69,289.38,288.68,289.01,9658.0,273.9678,274.6226,273.9583,274.2715,9658.0
2021-09-08 12:45:00,288.91,288.98,288.63,288.9,2429.0,274.1766,274.243,273.9109,274.1671,2429.0
2021-09-08 12:50:00,288.91,288.98,288.71,288.76,17510.0,274.1766,274.243,273.9868,274.0343,17510.0
2021-09-08 12:55:00,288.76,289.12,288.39,288.39,6475.0,274.0343,274.3759,273.6831,273.6831,6475.0
2021-09-08 13:00:00,288.39,288.4,287.98,287.98,3229.0,273.6831,273.6926,273.294,273.294,3229.0
2021-09-08 13:05:00,287.93,288.08,287.36,287.36,3311.0,273.2466,273.3889,272.7056,272.7056,3311.0
2021-09-08 13:10:00,287.36,287.36,286.91,287.0,25423.0,272.7056,272.7056,272.2786,272.364,25423.0
2021-09-08 13:15:00,287.03,287.09,286.84,287.0,11725.0,272.3925,272.4494,272.2122,272.364,11725.0
2021-09-08 13:20:00,286.95,287.04,286.7,287.0,2708.0,272.3166,272.402,272.0793,272.364,2708.0
2021-09-08 13:25:00,287.01,287.05,286.91,286.92,4744.0,272.3735,272.4115,272.2786,272.2881,4744.0
2021-09-08 13:30:00,286.91,287.04,286.88,286.88,1696.0,272.2786,272.402,272.2501,272.2501,1696.0
2021-09-08 13:35:00,287.0,287.09,286.85,287.0,6911.0,272.364,272.4494,272.2217,272.364,6911.0
2021-09-08 13:40:00,287.04,287.04,286.86,286.93,2585.0,272.402,272.402,272.2311,272.2976,2585.0
2021-09-08 13:45:00,286.94,287.03,286.87,286.87,1334.0,272.3071,272.3925,272.2406,272.2406,1334.0
2021-09-08 13:50:00,286.94,287.04,286.93,287.04,2500.0,272.3071,272.402,272.2976,272.402,2500.0
2021-09-08 13:55:00,287.0,287.07,286.91,287.07,3885.0,272.364,272.4304,272.2786,272.4304,3885.0
2021-09-08 14:00:00,287.17,287.6,287.08,287.47,11578.0,272.5253,272.9334,272.4399,272.81,11578.0
2021-09-08 14:05:00,287.48,287.48,287.18,287.19,2406.0,272.8195,272.8195,272.5348,272.5443,2406.0
2021-09-08 14:10:00,287.18,287.18,286.65,286.76,12909.0,272.5348,272.5348,272.0319,272.1362,12909.0
2021-09-08 14:15:00,286.83,286.83,286.22,286.25,7582.0,272.2027,272.2027,271.6238,271.6523,7582.0
2021-09-08 14:20:00,286.22,286.48,286.07,286.4,41600.0,271.6238,271.8705,271.4814,271.7946,41600.0
2021-09-08 14:25:00,286.43,287.01,286.42,287.01,5470.0,271.8231,272.3735,271.8136,272.3735,5470.0
2021-09-08 14:30:00,286.92,287.34,286.92,287.27,3162.0,272.2881,272.6867,272.2881,272.6202,3162.0
2021-09-08 14:35:00,287.22,287.6,287.12,287.6,2274.0,272.5728,272.9334,272.4779,272.9334,2274.0
2021-09-08 14:40:00,287.59,287.96,287.59,287.96,925.0,272.9239,273.2751,272.9239,273.2751,925.0
2021-09-08 14:45:00,288.01,288.11,287.45,287.46,36284.0,273.3225,273.4174,272.7911,272.8005,36284.0
2021-09-08 14:50:00,287.43,287.57,287.4,287.51,3833.0,272.7721,272.9049,272.7436,272.848,3833.0
2021-09-08 14:55:00,287.51,287.57,287.45,287.5,6136.0,272.848,272.9049,272.7911,272.8385,6136.0
2021-09-08 15:00:00,287.51,287.51,287.29,287.51,3251.0,272.848,272.848,272.6392,272.848,3251.0
2021-09-08 15:05:00,287.5,287.54,287.4,287.51,4230.0,272.8385,272.8765,272.7436,272.848,4230.0
2021-09-08 15:10:00,287.52,287.72,287.46,287.71,47844.0,272.8575,273.0473,272.8005,273.0378,47844.0
2021-09-08 15:15:00,287.62,287.69,287.56,287.6,6127.0,272.9524,273.0188,272.8954,272.9334,6127.0
2021-09-08 15:20:00,287.6,287.75,287.59,287.66,4251.0,272.9334,273.0758,272.9239,272.9904,4251.0
2021-09-08 15:25:00,287.65,287.95,287.65,287.82,11858.0,272.9809,273.2656,272.9809,273.1422,11858.0
2021-09-08 15:30:00,287.78,287.78,287.45,287.64,6110.0,273.1042,273.1042,272.7911,272.9714,6110.0
2021-09-08 15:35:00,287.65,287.84,287.64,287.65,5705.0,272.9809,273.1612,272.9714,272.9809,5705.0
2021-09-08 15:40:00,287.68,287.88,287.65,287.78,11474.0,273.0093,273.1991,272.9809,273.1042,11474.0
2021-09-08 15:45:00,287.82,287.84,287.59,287.59,8496.0,273.1422,273.1612,272.9239,272.9239,8496.0
2021-09-08 15:50:00,287.64,287.91,287.57,287.71,12142.0,272.9714,273.2276,272.9049,273.0378,12142.0
2021-09-08 15:55:00,287.67,287.92,287.61,287.81,47676.0,272.9998,273.2371,272.9429,273.1327,47676.0
2021-09-09 09:30:00,287.76,287.76,286.69,287.72,13124.0,273.0853,273.0853,272.0698,273.0473,13124.0
2021-09-09 09:35:00,287.37,287.49,286.68,286.93,1433.0,272.7151,272.829,272.0603,272.2976,1433.0
2021-09-09 09:40:00,286.94,287.63,286.72,286.72,2000.0,272.3071,272.9619,272.0983,272.0983,2000.0
2021-09-09 09:45:00,286.75,286.92,286.24,286.24,1200.0,272.1268,272.2881,271.6428,271.6428,1200.0
2021-09-09 09:50:00,286.34,286.84,286.12,286.4,7693.0,271.7377,272.2122,271.5289,271.7946,7693.0
2021-09-09 09:55:00,286.35,286.65,285.9,286.29,2937.0,271.7472,272.0319,271.3201,271.6902,2937.0
2021-09-09 10:00:00,286.18,286.45,285.79,286.33,3070.0,271.5858,271.8421,271.2157,271.7282,3070.0
2021-09-09 10:05:00,286.44,287.32,286.44,287.27,2624.0,271.8326,272.6677,271.8326,272.6202,2624.0
2021-09-09 10:10:00,287.15,288.16,287.14,288.16,3247.0,272.5064,273.4649,272.4969,273.4649,3247.0
2021-09-09 10:15:00,288.0,288.32,287.4,287.45,6565.0,273.313,273.6167,272.7436,272.7911,6565.0
2021-09-09 10:20:00,287.5,287.79,287.49,287.65,3843.0,272.8385,273.1137,272.829,272.9809,3843.0
2021-09-09 10:25:00,287.6,287.61,287.29,287.43,3541.0,272.9334,272.9429,272.6392,272.7721,3541.0
2021-09-09 10:30:00,287.49,287.75,287.4,287.6,4091.0,272.829,273.0758,272.7436,272.9334,4091.0
2021-09-09 10:35:00,287.62,287.86,287.49,287.49,1286.0,272.9524,273.1802,272.829,272.829,1286.0
2021-09-09 10:40:00,287.44,287.44,287.06,287.4,3271.0,272.7816,272.7816,272.4209,272.7436,3271.0
2021-09-09 10:45:00,287.45,287.52,286.77,286.77,3440.0,272.7911,272.8575,272.1457,272.1457,3440.0
2021-09-09 10:50:00,286.89,287.07,286.85,286.98,2095.0,272.2596,272.4304,272.2217,272.345,2095.0
2021-09-09 10:55:00,287.02,287.14,286.74,286.79,4720.0,272.383,272.4969,272.1173,272.1647,4720.0
2021-09-09 11:00:00,286.76,287.0,286.55,286.92,14905.0,272.1362,272.364,271.937,272.2881,14905.0
2021-09-09 11:05:00,287.09,287.37,287.08,287.37,700.0,272.4494,272.7151,272.4399,272.7151,700.0
2021-09-09 11:10:00,287.34,288.0,287.33,287.88,29492.0,272.6867,273.313,272.6772,273.1991,29492.0
2021-09-09 11:15:00,287.61,287.61,286.97,286.98,1637.0,272.9429,272.9429,272.3355,272.345,1637.0
2021-09-09 11:20:00,287.09,287.09,286.86,287.08,2178.0,272.4494,272.4494,272.2311,272.4399,2178.0
2021-09-09 11:25:00,287.07,287.32,286.96,287.12,3304.0,272.4304,272.6677,272.326,272.4779,3304.0
2021-09-09 11:30:00,287.04,287.2,286.95,287.05,1428.0,272.402,272.5538,272.3166,272.4115,1428.0
2021-09-09 11:35:00,287.08,287.67,287.08,287.22,1350.0,272.4399,272.9998,272.4399,272.5728,1350.0
2021-09-09 11:40:00,287.33,287.4,287.22,287.32,1232.0,272.6772,272.7436,272.5728,272.6677,1232.0
2021-09-09 11:45:00,287.24,287.24,287.07,287.09,1621.0,272.5918,272.5918,272.4304,272.4494,1621.0
2021-09-09 11:50:00,286.96,287.0,286.79,287.0,2440.0,272.326,272.364,272.1647,272.364,2440.0
2021-09-09 11:55:00,286.93,287.26,286.93,287.26,1901.0,272.2976,272.6107,272.2976,272.6107,1901.0
2021-09-09 12:00:00,287.24,287.24,286.5,286.5,1989.0,272.5918,272.5918,271.8895,271.8895,1989.0
2021-09-09 12:05:00,286.54,286.85,286.51,286.65,2171.0,271.9275,272.2217,271.899,272.0319,2171.0
2021-09-09 12:10:00,286.83,286.83,286.46,286.46,1700.0,272.2027,272.2027,271.8515,271.8515,1700.0
2021-09-09 12:15:00,286.32,286.36,286.01,286.2,2970.0,271.7187,271.7566,271.4245,271.6048,2970.0
2021-09-09 12:20:00,286.12,286.39,286.0,286.36,12301.0,271.5289,271.7851,271.415,271.7566,12301.0
2021-09-09 12:25:00,286.42,286.54,286.42,286.44,1500.0,271.8136,271.9275,271.8136,271.8326,1500.0
2021-09-09 12:30:00,286.42,286.81,286.33,286.76,5065.0,271.8136,272.1837,271.7282,272.1362,5065.0
2021-09-09 12:35:00,286.81,286.83,286.57,286.61,1576.0,272.1837,272.2027,271.9559,271.9939,1576.0
2021-09-09 12:40:00,286.55,286.73,286.45,286.73,1303.0,271.937,272.1078,271.8421,272.1078,1303.0
2021-09-09 12:45:00,286.74,286.77,286.43,286.48,1814.0,272.1173,272.1457,271.8231,271.8705,1814.0
2021-09-09 12:50:00,286.46,286.54,286.0,286.07,4989.0,271.8515,271.9275,271.415,271.4814,4989.0
2021-09-09 12:55:00,285.94,286.25,285.72,286.24,5280.0,271.3581,271.6523,271.1493,271.6428,5280.0
2021-09-09 13:00:00,286.27,286.29,286.17,286.24,1302.0,271.6712,271.6902,271.5763,271.6428,1302.0
2021-09-09 13:05:00,286.25,286.26,286.09,286.09,1586.0,271.6523,271.6617,271.5004,271.5004,1586.0
2021-09-09 13:10:00,286.15,286.3,286.08,286.3,2222.0,271.5574,271.6997,271.4909,271.6997,2222.0
2021-09-09 13:15:00,286.34,286.34,286.0,286.03,2304.0,271.7377,271.7377,271.415,271.4435,2304.0
2021-09-09 13:20:00,286.0,286.0,285.12,285.27,4679.0,271.415,271.415,270.5799,270.7222,4679.0
2021-09-09 13:25:00,285.33,285.42,285.01,285.03,5510.0,270.7792,270.8646,270.4755,270.4945,5510.0
2021-09-09 13:30:00,285.09,285.1,284.5,284.5,4634.0,270.5514,270.5609,269.9915,269.9915,4634.0
2021-09-09 13:35:00,284.48,284.62,284.41,284.48,2496.0,269.9725,270.1054,269.9061,269.9725,2496.0
2021-09-09 13:40:00,284.42,284.83,284.38,284.56,6783.0,269.9156,270.3047,269.8776,270.0484,6783.0
2021-09-09 13:45:00,284.41,285.02,284.41,285.02,2363.0,269.9061,270.485,269.9061,270.485,2363.0
2021-09-09 13:50:00,285.02,285.1,284.85,285.02,7910.0,270.485,270.5609,270.3237,270.485,7910.0
2021-09-09 13:55:00,285.17,285.27,284.98,284.98,2084.0,270.6273,270.7222,270.447,270.447,2084.0
2021-09-09 14:00:00,285.0,285.29,284.76,285.15,12381.0,270.466,270.7412,270.2382,270.6084,12381.0
2021-09-09 14:05:00,285.22,285.91,285.22,285.57,2150.0,270.6748,271.3296,270.6748,271.0069,2150.0
2021-09-09 14:10:00,285.67,285.8,285.52,285.63,1896.0,271.1018,271.2252,270.9595,271.0639,1896.0
2021-09-09 14:15:00,285.6,285.77,285.52,285.52,2631.0,271.0354,271.1967,270.9595,270.9595,2631.0
2021-09-09 14:20:00,285.46,285.73,285.35,285.38,2414.0,270.9025,271.1588,270.7982,270.8266,2414.0
2021-09-09 14:25:00,285.36,285.84,285.36,285.65,7012.0,270.8076,271.2632,270.8076,271.0829,7012.0
2021-09-09 14:30:00,285.75,285.98,285.74,285.84,2569.0,271.1778,271.396,271.1683,271.2632,2569.0
2021-09-09 14:35:00,285.87,286.01,285.69,285.69,3604.0,271.2916,271.4245,271.1208,271.1208,3604.0
2021-09-09 14:40:00,285.78,285.93,285.69,285.75,4352.0,271.2062,271.3486,271.1208,271.1778,4352.0
2021-09-09 14:45:00,285.83,286.46,285.83,286.41,1816.0,271.2537,271.8515,271.2537,271.8041,1816.0
2021-09-09 14:50:00,286.4,286.66,286.4,286.47,2371.0,271.7946,272.0413,271.7946,271.861,2371.0
2021-09-09 14:55:00,286.46,286.67,286.43,286.43,2818.0,271.8515,272.0508,271.8231,271.8231,2818.0
2021-09-09 15:00:00,286.5,286.67,286.48,286.62,2111.0,271.8895,272.0508,271.8705,272.0034,2111.0
2021-09-09 15:05:00,286.67,286.81,286.63,286.69,4300.0,272.0508,272.1837,272.0129,272.0698,4300.0
2021-09-09 15:10:00,286.68,286.91,286.66,286.66,2340.0,272.0603,272.2786,272.0413,272.0413,2340.0
2021-09-09 15:15:00,286.73,286.93,286.71,286.86,11286.0,272.1078,272.2976,272.0888,272.2311,11286.0
2021-09-09 15:20:00,286.93,287.92,286.93,287.88,8211.0,272.2976,273.2371,272.2976,273.1991,8211.0
2021-09-09 15:25:00,287.81,288.25,287.68,288.02,12757.0,273.1327,273.5503,273.0093,273.332,12757.0
2021-09-09 15:30:00,287.91,288.23,287.81,288.06,14112.0,273.2276,273.5313,273.1327,273.37,14112.0
2021-09-09 15:35:00,288.09,288.84,288.08,288.73,9652.0,273.3984,274.1102,273.3889,274.0058,9652.0
2021-09-09 15:40:00,288.72,289.44,288.66,289.22,16083.0,273.9963,274.6796,273.9394,274.4708,16083.0
2021-09-09 15:45:00,289.22,289.31,288.59,288.67,18919.0,274.4708,274.5562,273.8729,273.9488,18919.0
2021-09-09 15:50:00,288.61,288.67,288.02,288.15,25845.0,273.8919,273.9488,273.332,273.4554,25845.0
2021-09-09 15:55:00,288.14,288.37,287.89,287.93,62026.0,273.4459,273.6641,273.2086,273.2466,62026.0
2021-09-10 09:30:00,289.65,291.05,289.51,290.31,23459.0,274.8789,276.2075,274.746,275.5052,23459.0
2021-09-10 09:35:00,290.35,290.43,288.85,289.46,4592.0,275.5432,275.6191,274.1197,274.6986,4592.0
2021-09-10 09:40:00,289.28,289.74,288.94,288.94,3861.0,274.5277,274.9643,274.2051,274.2051,3861.0
2021-09-10 09:45:00,288.61,289.68,288.61,289.01,4326.0,273.8919,274.9073,273.8919,274.2715,4326.0
2021-09-10 09:50:00,288.5,288.5,287.97,288.05,1338.0,273.7875,273.7875,273.2845,273.3605,1338.0
2021-09-10 09:55:00,287.99,288.67,287.99,288.09,2498.0,273.3035,273.9488,273.3035,273.3984,2498.0
2021-09-10 10:00:00,287.88,287.94,286.89,287.22,3015.0,273.1991,273.2561,272.2596,272.5728,3015.0
2021-09-10 10:05:00,287.21,287.34,286.91,287.28,4363.0,272.5633,272.6867,272.2786,272.6297,4363.0
2021-09-10 10:10:00,287.25,287.55,286.97,287.55,5258.0,272.6013,272.886,272.3355,272.886,5258.0
2021-09-10 10:15:00,287.83,288.27,287.54,288.02,3140.0,273.1517,273.5692,272.8765,273.332,3140.0
2021-09-10 10:20:00,288.24,288.24,287.79,287.79,1821.0,273.5408,273.5408,273.1137,273.1137,1821.0
2021-09-10 10:25:00,288.01,288.09,287.21,287.84,17580.0,273.3225,273.3984,272.5633,273.1612,17580.0
2021-09-10 10:30:00,287.63,287.79,286.59,287.47,5095.0,272.9619,273.1137,271.9749,272.81,5095.0
2021-09-10 10:35:00,287.62,287.83,287.04,287.06,9092.0,272.9524,273.1517,272.402,272.4209,9092.0
2021-09-10 10:40:00,286.91,287.27,286.71,286.96,3812.0,272.2786,272.6202,272.0888,272.326,3812.0
2021-09-10 10:45:00,286.63,286.71,286.23,286.23,3120.0,272.0129,272.0888,271.6333,271.6333,3120.0
2021-09-10 10:50:00,286.63,286.67,286.06,286.26,2225.0,272.0129,272.0508,271.4719,271.6617,2225.0
2021-09-10 10:55:00,286.31,286.43,285.69,286.21,4902.0,271.7092,271.8231,271.1208,271.6143,4902.0
2021-09-10 11:00:00,286.06,286.18,285.84,285.96,2320.0,271.4719,271.5858,271.2632,271.377,2320.0
2021-09-10 11:05:00,286.05,286.05,285.52,285.79,2702.0,271.4625,271.4625,270.9595,271.2157,2702.0
2021-09-10 11:10:00,285.8,285.88,285.62,285.8,1898.0,271.2252,271.3011,271.0544,271.2252,1898.0
2021-09-10 11:15:00,285.9,286.42,285.9,286.1,1064.0,271.3201,271.8136,271.3201,271.5099,1064.0
2021-09-10 11:20:00,285.89,286.31,285.89,286.31,1730.0,271.3106,271.7092,271.3106,271.7092,1730.0
2021-09-10 11:25:00,286.55,287.01,286.55,286.8,830.0,271.937,272.3735,271.937,272.1742,830.0
2021-09-10 11:30:00,286.61,287.08,286.56,287.07,4206.0,271.9939,272.4399,271.9464,272.4304,4206.0
2021-09-10 11:35:00,287.05,287.07,286.85,286.86,1000.0,272.4115,272.4304,272.2217,272.2311,1000.0
2021-09-10 11:40:00,286.96,287.08,286.95,287.07,650.0,272.326,272.4399,272.3166,272.4304,650.0
2021-09-10 11:45:00,287.09,287.22,286.48,286.48,22269.0,272.4494,272.5728,271.8705,271.8705,22269.0
2021-09-10 11:50:00,286.59,286.59,286.13,286.32,2447.0,271.9749,271.9749,271.5384,271.7187,2447.0
2021-09-10 11:55:00,286.41,286.7,286.39,286.7,3755.0,271.8041,272.0793,271.7851,272.0793,3755.0
2021-09-10 12:00:00,286.71,286.71,286.38,286.52,1614.0,272.0888,272.0888,271.7756,271.9085,1614.0
2021-09-10 12:05:00,286.57,286.72,286.54,286.69,1742.0,271.9559,272.0983,271.9275,272.0698,1742.0
2021-09-10 12:10:00,286.7,286.85,286.59,286.81,3010.0,272.0793,272.2217,271.9749,272.1837,3010.0
2021-09-10 12:15:00,286.83,286.9,286.75,286.82,5010.0,272.2027,272.2691,272.1268,272.1932,5010.0
2021-09-10 12:20:00,286.66,286.71,286.47,286.47,2012.0,272.0413,272.0888,271.861,271.861,2012.0
2021-09-10 12:25:00,286.49,287.12,286.38,287.1,5827.0,271.88,272.4779,271.7756,272.4589,5827.0
2021-09-10 12:30:00,287.13,287.46,286.97,287.13,5549.0,272.4874,272.8005,272.3355,272.4874,5549.0
2021-09-10 12:35:00,287.19,287.43,287.19,287.43,1309.0,272.5443,272.7721,272.5443,272.7721,1309.0
2021-09-10 12:40:00,287.35,287.35,287.14,287.16,3741.0,272.6962,272.6962,272.4969,272.5158,3741.0
2021-09-10 12:45:00,287.33,287.33,287.11,287.12,400.0,272.6772,272.6772,272.4684,272.4779,400.0
2021-09-10 12:50:00,287.15,287.34,287.06,287.34,2707.0,272.5064,272.6867,272.4209,272.6867,2707.0
2021-09-10 12:55:00,287.22,287.22,287.11,287.11,1700.0,272.5728,272.5728,272.4684,272.4684,1700.0
2021-09-10 13:00:00,287.15,287.47,287.12,287.27,2943.0,272.5064,272.81,272.4779,272.6202,2943.0
2021-09-10 13:05:00,287.39,287.44,287.27,287.31,2354.0,272.7341,272.7816,272.6202,272.6582,2354.0
2021-09-10 13:10:00,287.59,287.78,287.47,287.75,1425.0,272.9239,273.1042,272.81,273.0758,1425.0
2021-09-10 13:15:00,287.77,287.82,287.67,287.76,1806.0,273.0947,273.1422,272.9998,273.0853,1806.0
2021-09-10 13:20:00,287.74,287.74,287.44,287.59,839.0,273.0663,273.0663,272.7816,272.9239,839.0
2021-09-10 13:25:00,287.59,287.59,287.19,287.19,736.0,272.9239,272.9239,272.5443,272.5443,736.0
2021-09-10 13:30:00,287.37,287.46,287.35,287.46,1659.0,272.7151,272.8005,272.6962,272.8005,1659.0
2021-09-10 13:35:00,287.51,287.52,287.13,287.25,961.0,272.848,272.8575,272.4874,272.6013,961.0
2021-09-10 13:40:00,287.19,287.2,287.01,287.2,1863.0,272.5443,272.5538,272.3735,272.5538,1863.0
2021-09-10 13:45:00,287.07,287.24,286.79,287.18,2416.0,272.4304,272.5918,272.1647,272.5348,2416.0
2021-09-10 13:50:00,287.15,287.18,286.98,286.98,2601.0,272.5064,272.5348,272.345,272.345,2601.0
2021-09-10 13:55:00,287.1,287.19,286.97,287.06,1902.0,272.4589,272.5443,272.3355,272.4209,1902.0
2021-09-10 14:00:00,287.08,287.21,286.98,286.99,1176.0,272.4399,272.5633,272.345,272.3545,1176.0
2021-09-10 14:05:00,287.1,287.11,286.91,286.91,1900.0,272.4589,272.4684,272.2786,272.2786,1900.0
2021-09-10 14:10:00,287.04,287.12,286.96,286.99,2950.0,272.402,272.4779,272.326,272.3545,2950.0
2021-09-10 14:15:00,286.8,286.86,286.74,286.78,3088.0,272.1742,272.2311,272.1173,272.1552,3088.0
2021-09-10 14:20:00,286.7,286.78,286.65,286.73,2128.0,272.0793,272.1552,272.0319,272.1078,2128.0
2021-09-10 14:25:00,286.79,286.89,286.49,286.58,11431.0,272.1647,272.2596,271.88,271.9654,11431.0
2021-09-10 14:30:00,286.61,286.67,286.38,286.38,2102.0,271.9939,272.0508,271.7756,271.7756,2102.0
2021-09-10 14:35:00,286.28,286.28,286.02,286.02,4000.0,271.6807,271.6807,271.434,271.434,4000.0
2021-09-10 14:40:00,286.03,286.39,285.99,286.28,2911.0,271.4435,271.7851,271.4055,271.6807,2911.0
2021-09-10 14:45:00,286.33,286.51,286.32,286.41,1033.0,271.7282,271.899,271.7187,271.8041,1033.0
2021-09-10 14:50:00,286.4,286.67,286.4,286.67,1508.0,271.7946,272.0508,271.7946,272.0508,1508.0
2021-09-10 14:55:00,286.67,286.68,286.28,286.37,2521.0,272.0508,272.0603,271.6807,271.7661,2521.0
2021-09-10 15:00:00,286.34,286.34,286.08,286.18,1354.0,271.7377,271.7377,271.4909,271.5858,1354.0
2021-09-10 15:05:00,286.13,286.25,286.02,286.04,1850.0,271.5384,271.6523,271.434,271.453,1850.0
2021-09-10 15:10:00,286.06,286.07,285.79,285.98,2204.0,271.4719,271.4814,271.2157,271.396,2204.0
2021-09-10 15:15:00,285.9,286.07,285.59,285.75,2914.0,271.3201,271.4814,271.0259,271.1778,2914.0
2021-09-10 15:20:00,285.73,285.77,285.57,285.67,1450.0,271.1588,271.1967,271.0069,271.1018,1450.0
2021-09-10 15:25:00,285.75,285.78,285.23,285.25,11260.0,271.1778,271.2062,270.6843,270.7033,11260.0
2021-09-10 15:30:00,285.22,285.22,284.87,284.88,5209.0,270.6748,270.6748,270.3426,270.3521,5209.0
2021-09-10 15:35:00,284.88,284.9,284.27,284.27,6570.0,270.3521,270.3711,269.7732,269.7732,6570.0
2021-09-10 15:40:00,284.13,284.18,283.86,284.02,18782.0,269.6404,269.6878,269.3841,269.536,18782.0
2021-09-10 15:45:00,283.97,284.37,283.76,283.9,25885.0,269.4885,269.8681,269.2892,269.4221,25885.0
2021-09-10 15:50:00,283.9,283.9,283.46,283.53,24793.0,269.4221,269.4221,269.0045,269.071,24793.0
2021-09-10 15:55:00,283.53,284.1,283.4,284.05,89444.0,269.071,269.6119,268.9476,269.5644,89444.0
2021-09-13 09:30:00,287.58,287.58,284.16,287.15,17392.0,272.9144,272.9144,269.6688,272.5064,17392.0
2021-09-13 09:35:00,286.52,288.38,286.52,288.38,4825.0,271.9085,273.6736,271.9085,273.6736,4825.0
2021-09-13 09:40:00,288.53,288.53,287.44,287.44,6725.0,273.816,273.816,272.7816,272.7816,6725.0
2021-09-13 09:45:00,287.44,287.64,286.38,286.84,6692.0,272.7816,272.9714,271.7756,272.2122,6692.0
2021-09-13 09:50:00,286.75,288.21,286.75,288.21,2012.0,272.1268,273.5123,272.1268,273.5123,2012.0
2021-09-13 09:55:00,288.14,288.32,287.9,288.13,5263.0,273.4459,273.6167,273.2181,273.4364,5263.0
2021-09-13 10:00:00,288.04,288.72,287.52,287.53,5932.0,273.351,273.9963,272.8575,272.867,5932.0
2021-09-13 10:05:00,287.28,287.28,285.75,286.72,24649.0,272.6297,272.6297,271.1778,272.0983,24649.0
2021-09-13 10:10:00,286.65,286.72,286.06,286.72,2970.0,272.0319,272.0983,271.4719,272.0983,2970.0
2021-09-13 10:15:00,286.73,286.9,286.43,286.66,3404.0,272.1078,272.2691,271.8231,272.0413,3404.0
2021-09-13 10:20:00,286.76,287.93,286.76,286.96,5843.0,272.1362,273.2466,272.1362,272.326,5843.0
2021-09-13 10:25:00,287.22,287.92,287.22,287.8,2304.0,272.5728,273.2371,272.5728,273.1232,2304.0
2021-09-13 10:30:00,287.79,288.26,287.43,287.54,8141.0,273.1137,273.5598,272.7721,272.8765,8141.0
2021-09-13 10:35:00,287.78,288.81,287.78,288.69,7173.0,273.1042,274.0817,273.1042,273.9678,7173.0
2021-09-13 10:40:00,288.6,289.16,288.52,289.12,9029.0,273.8824,274.4139,273.8065,274.3759,9029.0
2021-09-13 10:45:00,289.09,290.28,289.09,289.93,10851.0,274.3474,275.4767,274.3474,275.1446,10851.0
2021-09-13 10:50:00,289.9,290.53,289.87,290.05,7823.0,275.1161,275.714,275.0876,275.2585,7823.0
2021-09-13 10:55:00,290.11,290.7,290.06,290.66,11876.0,275.3154,275.8753,275.268,275.8374,11876.0
2021-09-13 11:00:00,290.66,290.72,290.15,290.33,14005.0,275.8374,275.8943,275.3534,275.5242,14005.0
2021-09-13 11:05:00,290.48,290.48,290.22,290.29,6887.0,275.6665,275.6665,275.4198,275.4862,6887.0
2021-09-13 11:10:00,290.16,290.23,289.32,289.36,18843.0,275.3629,275.4293,274.5657,274.6037,18843.0
2021-09-13 11:15:00,289.36,289.69,289.08,289.6,22141.0,274.6037,274.9168,274.3379,274.8314,22141.0
2021-09-13 11:20:00,289.57,290.39,289.4,290.39,9298.0,274.8029,275.5811,274.6416,275.5811,9298.0
2021-09-13 11:25:00,290.47,290.56,290.1,290.31,4551.0,275.6571,275.7425,275.3059,275.5052,4551.0
2021-09-13 11:30:00,290.31,291.17,290.31,291.17,11071.0,275.5052,276.3214,275.5052,276.3214,11071.0
2021-09-13 11:35:00,291.17,291.27,290.16,290.54,18628.0,276.3214,276.4163,275.3629,275.7235,18628.0
2021-09-13 11:40:00,290.55,290.64,290.14,290.26,10669.0,275.733,275.8184,275.3439,275.4578,10669.0
2021-09-13 11:45:00,290.22,290.38,289.55,289.7,5272.0,275.4198,275.5716,274.784,274.9263,5272.0
2021-09-13 11:50:00,289.74,290.08,289.56,289.99,6299.0,274.9643,275.2869,274.7935,275.2015,6299.0
2021-09-13 11:55:00,290.0,290.32,289.94,290.18,7280.0,275.211,275.5147,275.1541,275.3818,7280.0
2021-09-13 12:00:00,290.17,290.37,289.74,289.97,18777.0,275.3723,275.5621,274.9643,275.1825,18777.0
2021-09-13 12:05:00,289.98,290.37,289.63,289.63,14922.0,275.192,275.5621,274.8599,274.8599,14922.0
2021-09-13 12:10:00,289.56,289.82,289.54,289.62,5499.0,274.7935,275.0402,274.7745,274.8504,5499.0
2021-09-13 12:15:00,289.74,289.74,288.82,288.96,4475.0,274.9643,274.9643,274.0912,274.2241,4475.0
2021-09-13 12:20:00,289.05,289.16,288.85,289.16,4390.0,274.3095,274.4139,274.1197,274.4139,4390.0
2021-09-13 12:25:00,289.32,289.79,289.31,289.45,30131.0,274.5657,275.0117,274.5562,274.6891,30131.0
2021-09-13 12:30:00,289.48,289.66,289.09,289.28,11475.0,274.7175,274.8884,274.3474,274.5277,11475.0
2021-09-13 12:35:00,289.28,289.39,288.94,288.94,3396.0,274.5277,274.6321,274.2051,274.2051,3396.0
2021-09-13 12:40:00,288.91,289.02,288.6,288.68,2580.0,274.1766,274.281,273.8824,273.9583,2580.0
2021-09-13 12:45:00,288.67,289.0,288.66,288.77,3109.0,273.9488,274.262,273.9394,274.0437,3109.0
2021-09-13 12:50:00,288.64,288.64,287.93,288.02,3048.0,273.9204,273.9204,273.2466,273.332,3048.0
2021-09-13 12:55:00,288.12,288.51,288.11,288.4,2640.0,273.4269,273.797,273.4174,273.6926,2640.0
2021-09-13 13:00:00,288.43,288.56,288.33,288.39,4439.0,273.7211,273.8445,273.6262,273.6831,4439.0
2021-09-13 13:05:00,288.39,288.89,288.39,288.8,4388.0,273.6831,274.1576,273.6831,274.0722,4388.0
2021-09-13 13:10:00,288.71,288.76,288.1,288.1,8408.0,273.9868,274.0343,273.4079,273.4079,8408.0
2021-09-13 13:15:00,287.99,288.03,287.78,287.88,5366.0,273.3035,273.3415,273.1042,273.1991,5366.0
2021-09-13 13:20:00,287.92,288.05,287.88,287.88,2304.0,273.2371,273.3605,273.1991,273.1991,2304.0
2021-09-13 13:25:00,287.91,287.96,287.61,287.7,2714.0,273.2276,273.2751,272.9429,273.0283,2714.0
2021-09-13 13:30:00,287.79,288.09,287.57,287.88,7654.0,273.1137,273.3984,272.9049,273.1991,7654.0
2021-09-13 13:35:00,287.95,288.06,287.89,287.93,4410.0,273.2656,273.37,273.2086,273.2466,4410.0
2021-09-13 13:40:00,288.0,288.0,287.55,287.56,6130.0,273.313,273.313,272.886,272.8954,6130.0
2021-09-13 13:45:00,287.42,287.79,287.16,287.71,4645.0,272.7626,273.1137,272.5158,273.0378,4645.0
2021-09-13 13:50:00,287.66,287.77,287.56,287.64,3137.0,272.9904,273.0947,272.8954,272.9714,3137.0
2021-09-13 13:55:00,287.68,287.68,287.27,287.42,4760.0,273.0093,273.0093,272.6202,272.7626,4760.0
2021-09-13 14:00:00,287.53,287.85,287.53,287.75,3925.0,272.867,273.1707,272.867,273.0758,3925.0
2021-09-13 14:05:00,287.87,288.03,287.63,287.63,4870.0,273.1896,273.3415,272.9619,272.9619,4870.0
2021-09-13 14:10:00,287.52,287.53,287.18,287.2,4442.0,272.8575,272.867,272.5348,272.5538,4442.0
2021-09-13 14:15:00,287.29,287.87,287.29,287.75,5454.0,272.6392,273.1896,272.6392,273.0758,5454.0
2021-09-13 14:20:00,287.75,287.88,287.61,287.61,7734.0,273.0758,273.1991,272.9429,272.9429,7734.0
2021-09-13 14:25:00,287.56,288.02,287.44,287.99,4451.0,272.8954,273.332,272.7816,273.3035,4451.0
2021-09-13 14:30:00,287.95,287.99,287.65,287.73,3900.0,273.2656,273.3035,272.9809,273.0568,3900.0
2021-09-13 14:35:00,287.74,287.74,287.44,287.51,1965.0,273.0663,273.0663,272.7816,272.848,1965.0
2021-09-13 14:40:00,287.51,287.8,287.51,287.76,3793.0,272.848,273.1232,272.848,273.0853,3793.0
2021-09-13 14:45:00,287.77,288.07,287.69,288.0,8776.0,273.0947,273.3794,273.0188,273.313,8776.0
2021-09-13 14:50:00,287.92,287.92,287.48,287.64,5225.0,273.2371,273.2371,272.8195,272.9714,5225.0
2021-09-13 14:55:00,287.63,288.48,287.6,288.24,6234.0,272.9619,273.7685,272.9334,273.5408,6234.0
2021-09-13 15:00:00,288.38,288.38,287.54,287.78,4119.0,273.6736,273.6736,272.8765,273.1042,4119.0
2021-09-13 15:05:00,287.75,288.17,287.65,288.04,1700.0,273.0758,273.4743,272.9809,273.351,1700.0
2021-09-13 15:10:00,288.12,288.46,288.12,288.21,2913.0,273.4269,273.7496,273.4269,273.5123,2913.0
2021-09-13 15:15:00,288.16,288.5,288.15,288.43,2236.0,273.4649,273.7875,273.4554,273.7211,2236.0
2021-09-13 15:20:00,288.46,288.46,288.16,288.4,2411.0,273.7496,273.7496,273.4649,273.6926,2411.0
2021-09-13 15:25:00,288.3,288.56,288.07,288.56,4207.0,273.5977,273.8445,273.3794,273.8445,4207.0
2021-09-13 15:30:00,288.45,288.86,288.39,288.79,2474.0,273.7401,274.1292,273.6831,274.0627,2474.0
2021-09-13 15:35:00,288.87,288.96,288.61,288.72,4847.0,274.1386,274.2241,273.8919,273.9963,4847.0
2021-09-13 15:40:00,288.58,288.71,288.33,288.33,4389.0,273.8634,273.9868,273.6262,273.6262,4389.0
2021-09-13 15:45:00,288.47,288.67,288.33,288.51,10570.0,273.759,273.9488,273.6262,273.797,10570.0
2021-09-13 15:50:00,288.58,289.22,288.58,289.13,14942.0,273.8634,274.4708,273.8634,274.3854,14942.0
2021-09-13 15:55:00,289.12,289.63,289.04,289.62,38757.0,274.3759,274.8599,274.3,274.8504,38757.0
2021-09-14 09:30:00,291.62,291.7,289.74,289.74,6445.0,276.7484,276.8243,274.9643,274.9643,6445.0
2021-09-14 09:35:00,290.06,291.05,289.2,290.62,2052.0,275.268,276.2075,274.4518,275.7994,2052.0
2021-09-14 09:40:00,290.83,290.83,289.89,290.53,1125.0,275.9987,275.9987,275.1066,275.714,1125.0
2021-09-14 09:45:00,290.35,290.35,289.62,289.8,569.0,275.5432,275.5432,274.8504,275.0212,569.0
2021-09-14 09:50:00,289.83,290.34,289.27,289.46,4400.0,275.0497,275.5337,274.5182,274.6986,4400.0
2021-09-14 09:55:00,289.05,289.4,288.96,288.99,1203.0,274.3095,274.6416,274.2241,274.2525,1203.0
2021-09-14 10:00:00,288.69,288.69,287.76,288.02,3980.0,273.9678,273.9678,273.0853,273.332,3980.0
2021-09-14 10:05:00,288.07,288.52,288.07,288.49,2556.0,273.3794,273.8065,273.3794,273.778,2556.0
2021-09-14 10:10:00,288.21,288.23,287.62,288.14,3448.0,273.5123,273.5313,272.9524,273.4459,3448.0
2021-09-14 10:15:00,287.97,288.37,287.83,288.37,2439.0,273.2845,273.6641,273.1517,273.6641,2439.0
2021-09-14 10:20:00,288.21,288.93,288.0,288.93,7740.0,273.5123,274.1956,273.313,274.1956,7740.0
2021-09-14 10:25:00,288.48,288.99,288.11,288.92,4096.0,273.7685,274.2525,273.4174,274.1861,4096.0
2021-09-14 10:30:00,288.64,288.64,287.91,287.91,3017.0,273.9204,273.9204,273.2276,273.2276,3017.0
2021-09-14 10:35:00,287.65,287.89,286.94,287.16,3165.0,272.9809,273.2086,272.3071,272.5158,3165.0
2021-09-14 10:40:00,287.01,287.12,285.98,286.34,3672.0,272.3735,272.4779,271.396,271.7377,3672.0
2021-09-14 10:45:00,286.48,286.79,286.39,286.78,3097.0,271.8705,272.1647,271.7851,272.1552,3097.0
2021-09-14 10:50:00,286.92,287.14,286.66,286.74,1717.0,272.2881,272.4969,272.0413,272.1173,1717.0
2021-09-14 10:55:00,286.88,286.88,286.31,286.32,1132.0,272.2501,272.2501,271.7092,271.7187,1132.0
2021-09-14 11:00:00,286.25,286.29,286.01,286.04,3170.0,271.6523,271.6902,271.4245,271.453,3170.0
2021-09-14 11:05:00,286.01,286.14,285.82,286.08,2930.0,271.4245,271.5479,271.2442,271.4909,2930.0
2021-09-14 11:10:00,286.01,286.18,285.97,286.16,2100.0,271.4245,271.5858,271.3865,271.5668,2100.0
2021-09-14 11:15:00,286.09,287.01,285.95,286.98,11291.0,271.5004,272.3735,271.3676,272.345,11291.0
2021-09-14 11:20:00,287.17,287.29,287.17,287.28,2053.0,272.5253,272.6392,272.5253,272.6297,2053.0
2021-09-14 11:25:00,287.37,287.37,286.96,287.06,10203.0,272.7151,272.7151,272.326,272.4209,10203.0
2021-09-14 11:30:00,287.05,287.73,287.05,287.73,2405.0,272.4115,273.0568,272.4115,273.0568,2405.0
2021-09-14 11:35:00,287.56,287.56,287.11,287.11,9800.0,272.8954,272.8954,272.4684,272.4684,9800.0
2021-09-14 11:40:00,287.23,287.48,287.22,287.36,800.0,272.5823,272.8195,272.5728,272.7056,800.0
2021-09-14 11:45:00,287.36,287.41,286.99,286.99,1660.0,272.7056,272.7531,272.3545,272.3545,1660.0
2021-09-14 11:50:00,287.08,287.08,286.72,286.94,2945.0,272.4399,272.4399,272.0983,272.3071,2945.0
2021-09-14 11:55:00,286.69,287.18,286.69,287.18,2147.0,272.0698,272.5348,272.0698,272.5348,2147.0
2021-09-14 12:00:00,287.3,287.9,287.3,287.9,860.0,272.6487,273.2181,272.6487,273.2181,860.0
2021-09-14 12:05:00,288.04,288.07,287.89,288.07,1906.0,273.351,273.3794,273.2086,273.3794,1906.0
2021-09-14 12:10:00,287.96,288.09,287.95,287.98,1019.0,273.2751,273.3984,273.2656,273.294,1019.0
2021-09-14 12:15:00,288.0,288.18,287.99,288.18,1802.0,273.313,273.4838,273.3035,273.4838,1802.0
2021-09-14 12:20:00,288.16,288.2,287.92,287.99,3967.0,273.4649,273.5028,273.2371,273.3035,3967.0
2021-09-14 12:25:00,287.93,288.22,287.81,288.09,2904.0,273.2466,273.5218,273.1327,273.3984,2904.0
2021-09-14 12:30:00,288.25,288.27,288.02,288.26,1117.0,273.5503,273.5692,273.332,273.5598,1117.0
2021-09-14 12:35:00,288.19,288.22,287.97,287.97,1444.0,273.4933,273.5218,273.2845,273.2845,1444.0
2021-09-14 12:40:00,287.84,287.89,287.57,287.57,1922.0,273.1612,273.2086,272.9049,272.9049,1922.0
2021-09-14 12:45:00,287.46,287.76,287.45,287.71,1685.0,272.8005,273.0853,272.7911,273.0378,1685.0
2021-09-14 12:50:00,287.44,287.65,287.44,287.5,1242.0,272.7816,272.9809,272.7816,272.8385,1242.0
2021-09-14 12:55:00,287.37,287.5,287.23,287.38,2905.0,272.7151,272.8385,272.5823,272.7246,2905.0
2021-09-14 13:00:00,287.28,287.63,287.21,287.47,10285.0,272.6297,272.9619,272.5633,272.81,10285.0
2021-09-14 13:05:00,287.46,287.46,286.89,286.89,1723.0,272.8005,272.8005,272.2596,272.2596,1723.0
2021-09-14 13:10:00,286.99,287.11,286.82,287.11,1700.0,272.3545,272.4684,272.1932,272.4684,1700.0
2021-09-14 13:15:00,287.11,287.38,287.01,287.29,3302.0,272.4684,272.7246,272.3735,272.6392,3302.0
2021-09-14 13:20:00,287.38,287.65,287.38,287.65,1600.0,272.7246,272.9809,272.7246,272.9809,1600.0
2021-09-14 13:25:00,287.69,287.85,287.57,287.8,1425.0,273.0188,273.1707,272.9049,273.1232,1425.0
2021-09-14 13:30:00,287.86,287.86,287.5,287.66,1744.0,273.1802,273.1802,272.8385,272.9904,1744.0
2021-09-14 13:35:00,287.61,287.61,287.51,287.57,1915.0,272.9429,272.9429,272.848,272.9049,1915.0
2021-09-14 13:40:00,287.68,287.85,287.62,287.81,2355.0,273.0093,273.1707,272.9524,273.1327,2355.0
2021-09-14 13:45:00,287.81,287.82,287.25,287.25,9391.0,273.1327,273.1422,272.6013,272.6013,9391.0
2021-09-14 13:50:00,287.15,287.61,287.15,287.54,1471.0,272.5064,272.9429,272.5064,272.8765,1471.0
2021-09-14 13:55:00,287.44,287.55,287.32,287.55,1473.0,272.7816,272.886,272.6677,272.886,1473.0
2021-09-14 14:00:00,287.45,287.52,287.19,287.19,2001.0,272.7911,272.8575,272.5443,272.5443,2001.0
2021-09-14 14:05:00,287.32,287.35,287.05,287.05,800.0,272.6677,272.6962,272.4115,272.4115,800.0
2021-09-14 14:10:00,287.04,287.04,286.77,286.78,1370.0,272.402,272.402,272.1457,272.1552,1370.0
2021-09-14 14:15:00,286.68,286.68,286.37,286.38,1156.0,272.0603,272.0603,271.7661,271.7756,1156.0
2021-09-14 14:20:00,286.28,286.37,286.17,286.2,1601.0,271.6807,271.7661,271.5763,271.6048,1601.0
2021-09-14 14:25:00,286.21,286.22,286.0,286.17,14106.0,271.6143,271.6238,271.415,271.5763,14106.0
2021-09-14 14:30:00,286.07,286.07,285.76,285.81,2386.0,271.4814,271.4814,271.1872,271.2347,2386.0
2021-09-14 14:35:00,285.85,285.9,285.68,285.82,2840.0,271.2727,271.3201,271.1113,271.2442,2840.0
2021-09-14 14:40:00,285.85,285.97,285.55,285.63,7110.0,271.2727,271.3865,270.988,271.0639,7110.0
2021-09-14 14:45:00,285.54,285.54,285.1,285.1,6004.0,270.9785,270.9785,270.5609,270.5609,6004.0
2021-09-14 14:50:00,284.92,285.17,284.92,285.12,1728.0,270.3901,270.6273,270.3901,270.5799,1728.0
2021-09-14 14:55:00,285.19,285.39,284.95,285.2,2681.0,270.6463,270.8361,270.4186,270.6558,2681.0
2021-09-14 15:00:00,285.25,285.27,285.18,285.25,2124.0,270.7033,270.7222,270.6368,270.7033,2124.0
2021-09-14 15:05:00,285.21,285.67,285.21,285.54,2326.0,270.6653,271.1018,270.6653,270.9785,2326.0
2021-09-14 15:10:00,285.49,285.84,285.48,285.77,3680.0,270.931,271.2632,270.9215,271.1967,3680.0
2021-09-14 15:15:00,285.72,285.78,285.44,285.49,5150.0,271.1493,271.2062,270.8836,270.931,5150.0
2021-09-14 15:20:00,285.36,285.98,285.35,285.77,4176.0,270.8076,271.396,270.7982,271.1967,4176.0
2021-09-14 15:25:00,285.55,285.7,285.45,285.45,2402.0,270.988,271.1303,270.8931,270.8931,2402.0
2021-09-14 15:30:00,285.33,285.41,285.15,285.2,2896.0,270.7792,270.8551,270.6084,270.6558,2896.0
2021-09-14 15:35:00,285.0,285.1,284.83,285.08,6177.0,270.466,270.5609,270.3047,270.5419,6177.0
2021-09-14 15:40:00,285.07,285.56,285.06,285.51,15749.0,270.5324,270.9974,270.5229,270.95,15749.0
2021-09-14 15:45:00,285.49,285.9,285.48,285.51,10065.0,270.931,271.3201,270.9215,270.95,10065.0
2021-09-14 15:50:00,285.36,285.9,284.97,285.81,24762.0,270.8076,271.3201,270.4375,271.2347,24762.0
2021-09-14 15:55:00,285.75,285.83,285.45,285.79,44757.0,271.1778,271.2537,270.8931,271.2157,44757.0
2021-09-15 09:30:00,286.09,286.09,285.2,286.0,5123.0,271.5004,271.5004,270.6558,271.415,5123.0
2021-09-15 09:35:00,286.0,286.41,285.33,285.66,2478.0,271.415,271.8041,270.7792,271.0923,2478.0
2021-09-15 09:40:00,285.35,286.5,285.26,286.5,2606.0,270.7982,271.8895,270.7127,271.8895,2606.0
2021-09-15 09:45:00,286.91,288.1,286.91,288.01,1200.0,272.2786,273.4079,272.2786,273.3225,1200.0
2021-09-15 09:50:00,288.02,288.1,287.27,287.5,2030.0,273.332,273.4079,272.6202,272.8385,2030.0
2021-09-15 09:55:00,287.58,288.09,287.48,288.09,2041.0,272.9144,273.3984,272.8195,273.3984,2041.0
2021-09-15 10:00:00,288.38,288.54,288.12,288.54,2025.0,273.6736,273.8255,273.4269,273.8255,2025.0
2021-09-15 10:05:00,288.89,288.89,287.67,287.67,2201.0,274.1576,274.1576,272.9998,272.9998,2201.0
2021-09-15 10:10:00,287.75,287.99,287.13,287.43,3678.0,273.0758,273.3035,272.4874,272.7721,3678.0
2021-09-15 10:15:00,287.13,287.25,286.64,287.25,6120.0,272.4874,272.6013,272.0224,272.6013,6120.0
2021-09-15 10:20:00,287.12,287.2,286.42,287.2,2270.0,272.4779,272.5538,271.8136,272.5538,2270.0
2021-09-15 10:25:00,287.28,287.75,287.18,287.28,3719.0,272.6297,273.0758,272.5348,272.6297,3719.0
2021-09-15 10:30:00,287.38,288.08,287.38,287.55,3192.0,272.7246,273.3889,272.7246,272.886,3192.0
2021-09-15 10:35:00,287.7,287.75,287.14,287.32,3603.0,273.0283,273.0758,272.4969,272.6677,3603.0
2021-09-15 10:40:00,287.37,287.49,286.83,286.83,1700.0,272.7151,272.829,272.2027,272.2027,1700.0
2021-09-15 10:45:00,286.72,286.72,286.29,286.44,1947.0,272.0983,272.0983,271.6902,271.8326,1947.0
2021-09-15 10:50:00,286.6,286.8,286.35,286.35,2740.0,271.9844,272.1742,271.7472,271.7472,2740.0
2021-09-15 10:55:00,286.26,286.81,286.03,286.81,9700.0,271.6617,272.1837,271.4435,272.1837,9700.0
2021-09-15 11:00:00,286.75,287.31,286.68,287.11,1812.0,272.1268,272.6582,272.0603,272.4684,1812.0
2021-09-15 11:05:00,287.37,287.59,287.18,287.56,2402.0,272.7151,272.9239,272.5348,272.8954,2402.0
2021-09-15 11:10:00,287.71,287.73,287.47,287.56,2213.0,273.0378,273.0568,272.81,272.8954,2213.0
2021-09-15 11:15:00,287.58,288.18,287.58,287.86,1400.0,272.9144,273.4838,272.9144,273.1802,1400.0
2021-09-15 11:20:00,287.94,288.15,287.9,288.15,1408.0,273.2561,273.4554,273.2181,273.4554,1408.0
2021-09-15 11:25:00,288.51,288.67,288.17,288.28,3079.0,273.797,273.9488,273.4743,273.5787,3079.0
2021-09-15 11:30:00,288.13,288.15,287.82,288.12,4029.0,273.4364,273.4554,273.1422,273.4269,4029.0
2021-09-15 11:35:00,288.23,288.45,287.66,288.44,7443.0,273.5313,273.7401,272.9904,273.7306,7443.0
2021-09-15 11:40:00,288.62,288.67,288.36,288.6,1808.0,273.9014,273.9488,273.6547,273.8824,1808.0
2021-09-15 11:45:00,288.53,288.58,288.25,288.26,756.0,273.816,273.8634,273.5503,273.5598,756.0
2021-09-15 11:50:00,288.56,288.74,288.42,288.69,1601.0,273.8445,274.0153,273.7116,273.9678,1601.0
2021-09-15 11:55:00,288.81,288.89,288.57,288.89,1203.0,274.0817,274.1576,273.8539,274.1576,1203.0
2021-09-15 12:00:00,288.85,288.86,288.28,288.33,9993.0,274.1197,274.1292,273.5787,273.6262,9993.0
2021-09-15 12:05:00,288.27,288.63,288.23,288.63,1491.0,273.5692,273.9109,273.5313,273.9109,1491.0
2021-09-15 12:10:00,288.62,288.63,288.48,288.49,920.0,273.9014,273.9109,273.7685,273.778,920.0
2021-09-15 12:15:00,288.57,289.04,288.51,288.97,3965.0,273.8539,274.3,273.797,274.2335,3965.0
2021-09-15 12:20:00,288.93,289.12,288.93,289.12,1777.0,274.1956,274.3759,274.1956,274.3759,1777.0
2021-09-15 12:25:00,289.11,289.3,288.96,289.0,2913.0,274.3664,274.5467,274.2241,274.262,2913.0
2021-09-15 12:30:00,288.92,289.14,288.78,288.84,2110.0,274.1861,274.3949,274.0532,274.1102,2110.0
2021-09-15 12:35:00,288.86,289.03,288.72,288.77,2526.0,274.1292,274.2905,273.9963,274.0437,2526.0
2021-09-15 12:40:00,289.07,289.4,289.04,289.38,3955.0,274.3284,274.6416,274.3,274.6226,3955.0
2021-09-15 12:45:00,289.08,289.08,288.75,288.98,1006.0,274.3379,274.3379,274.0248,274.243,1006.0
2021-09-15 12:50:00,288.84,288.84,288.62,288.81,700.0,274.1102,274.1102,273.9014,274.0817,700.0
2021-09-15 12:55:00,288.94,289.02,288.81,288.98,2264.0,274.2051,274.281,274.0817,274.243,2264.0
2021-09-15 13:00:00,289.13,289.35,289.1,289.32,1370.0,274.3854,274.5942,274.3569,274.5657,1370.0
2021-09-15 13:05:00,289.43,289.61,289.36,289.41,2242.0,274.6701,274.8409,274.6037,274.6511,2242.0
2021-09-15 13:10:00,289.43,289.88,289.43,289.88,2635.0,274.6701,275.0971,274.6701,275.0971,2635.0
2021-09-15 13:15:00,289.86,289.91,289.71,289.81,3954.0,275.0782,275.1256,274.9358,275.0307,3954.0
2021-09-15 13:20:00,289.86,290.05,289.83,290.01,3582.0,275.0782,275.2585,275.0497,275.2205,3582.0
2021-09-15 13:25:00,290.05,290.29,290.0,290.29,3016.0,275.2585,275.4862,275.211,275.4862,3016.0
2021-09-15 13:30:00,290.31,290.46,290.25,290.44,3217.0,275.5052,275.6476,275.4483,275.6286,3217.0
2021-09-15 13:35:00,290.4,290.41,290.2,290.36,2004.0,275.5906,275.6001,275.4008,275.5527,2004.0
2021-09-15 13:40:00,290.34,290.42,290.19,290.34,2361.0,275.5337,275.6096,275.3913,275.5337,2361.0
2021-09-15 13:45:00,290.35,290.48,290.25,290.27,3426.0,275.5432,275.6665,275.4483,275.4672,3426.0
2021-09-15 13:50:00,290.29,290.41,290.2,290.26,1102.0,275.4862,275.6001,275.4008,275.4578,1102.0
2021-09-15 13:55:00,290.19,290.2,289.94,289.95,2288.0,275.3913,275.4008,275.1541,275.1636,2288.0
2021-09-15 14:00:00,289.85,289.85,289.56,289.67,3090.0,275.0687,275.0687,274.7935,274.8978,3090.0
2021-09-15 14:05:00,289.79,289.96,289.79,289.96,2411.0,275.0117,275.1731,275.0117,275.1731,2411.0
2021-09-15 14:10:00,289.92,290.09,289.84,289.84,10992.0,275.1351,275.2964,275.0592,275.0592,10992.0
2021-09-15 14:15:00,289.76,289.76,289.07,289.15,2081.0,274.9833,274.9833,274.3284,274.4044,2081.0
2021-09-15 14:20:00,289.21,289.27,289.1,289.11,1510.0,274.4613,274.5182,274.3569,274.3664,1510.0
2021-09-15 14:25:00,289.12,289.52,289.12,289.44,3665.0,274.3759,274.7555,274.3759,274.6796,3665.0
2021-09-15 14:30:00,289.43,289.49,289.25,289.32,1612.0,274.6701,274.727,274.4993,274.5657,1612.0
2021-09-15 14:35:00,289.43,289.49,289.17,289.17,1404.0,274.6701,274.727,274.4233,274.4233,1404.0
2021-09-15 14:40:00,289.12,289.2,288.82,288.86,3625.0,274.3759,274.4518,274.0912,274.1292,3625.0
2021-09-15 14:45:00,288.89,289.1,288.76,288.88,2202.0,274.1576,274.3569,274.0343,274.1481,2202.0
2021-09-15 14:50:00,288.91,288.91,288.5,288.69,3719.0,274.1766,274.1766,273.7875,273.9678,3719.0
2021-09-15 14:55:00,288.8,288.8,288.55,288.57,1660.0,274.0722,274.0722,273.835,273.8539,1660.0
2021-09-15 15:00:00,288.54,288.64,288.43,288.62,2636.0,273.8255,273.9204,273.7211,273.9014,2636.0
2021-09-15 15:05:00,288.57,288.74,288.49,288.74,1757.0,273.8539,274.0153,273.778,274.0153,1757.0
2021-09-15 15:10:00,288.66,289.14,288.66,289.14,2454.0,273.9394,274.3949,273.9394,274.3949,2454.0
2021-09-15 15:15:00,289.2,289.27,289.08,289.27,2579.0,274.4518,274.5182,274.3379,274.5182,2579.0
2021-09-15 15:20:00,289.32,289.35,289.02,289.15,3327.0,274.5657,274.5942,274.281,274.4044,3327.0
2021-09-15 15:25:00,289.13,289.61,289.13,289.55,3720.0,274.3854,274.8409,274.3854,274.784,3720.0
2021-09-15 15:30:00,289.57,290.15,289.47,290.12,6731.0,274.8029,275.3534,274.708,275.3249,6731.0
2021-09-15 15:35:00,290.11,290.54,290.05,290.47,9547.0,275.3154,275.7235,275.2585,275.6571,9547.0
2021-09-15 15:40:00,290.47,290.5,289.93,290.5,6666.0,275.6571,275.6855,275.1446,275.6855,6666.0
2021-09-15 15:45:00,290.41,290.57,290.14,290.16,12555.0,275.6001,275.752,275.3439,275.3629,12555.0
2021-09-15 15:50:00,290.17,290.26,289.98,289.98,14933.0,275.3723,275.4578,275.192,275.192,14933.0
2021-09-15 15:55:00,289.94,290.33,289.76,290.2,69155.0,275.1541,275.5242,274.9833,275.4008,69155.0
2021-09-16 09:30:00,289.24,289.52,288.01,288.01,9966.0,274.4898,274.7555,273.3225,273.3225,9966.0
2021-09-16 09:35:00,288.0,288.93,286.94,288.49,13470.0,273.313,274.1956,272.3071,273.778,13470.0
2021-09-16 09:40:00,288.9,288.9,288.06,288.51,3941.0,274.1671,274.1671,273.37,273.797,3941.0
2021-09-16 09:45:00,288.44,288.74,288.09,288.58,9495.0,273.7306,274.0153,273.3984,273.8634,9495.0
2021-09-16 09:50:00,289.37,289.91,289.31,289.5,5200.0,274.6131,275.1256,274.5562,274.7365,5200.0
2021-09-16 09:55:00,289.51,289.69,288.88,289.12,5500.0,274.746,274.9168,274.1481,274.3759,5500.0
2021-09-16 10:00:00,288.87,289.32,288.53,288.68,16294.0,274.1386,274.5657,273.816,273.9583,16294.0
2021-09-16 10:05:00,288.65,289.21,288.49,289.2,4023.0,273.9299,274.4613,273.778,274.4518,4023.0
2021-09-16 10:10:00,289.31,289.66,289.1,289.11,7172.0,274.5562,274.8884,274.3569,274.3664,7172.0
2021-09-16 10:15:00,289.04,289.04,288.56,288.78,2865.0,274.3,274.3,273.8445,274.0532,2865.0
2021-09-16 10:20:00,288.48,288.88,288.47,288.88,1702.0,273.7685,274.1481,273.759,274.1481,1702.0
2021-09-16 10:25:00,288.87,288.88,288.55,288.88,2408.0,274.1386,274.1481,273.835,274.1481,2408.0
2021-09-16 10:30:00,288.88,288.88,288.4,288.86,1814.0,274.1481,274.1481,273.6926,274.1292,1814.0
2021-09-16 10:35:00,289.12,289.23,288.59,289.19,5609.0,274.3759,274.4803,273.8729,274.4423,5609.0
2021-09-16 10:40:00,289.2,289.28,288.84,288.86,3090.0,274.4518,274.5277,274.1102,274.1292,3090.0
2021-09-16 10:45:00,288.85,288.87,288.43,288.63,4941.0,274.1197,274.1386,273.7211,273.9109,4941.0
2021-09-16 10:50:00,288.54,288.63,287.75,287.75,5876.0,273.8255,273.9109,273.0758,273.0758,5876.0
2021-09-16 10:55:00,287.53,288.38,287.53,288.31,3759.0,272.867,273.6736,272.867,273.6072,3759.0
2021-09-16 11:00:00,288.3,288.5,288.06,288.06,10308.0,273.5977,273.7875,273.37,273.37,10308.0
2021-09-16 11:05:00,287.99,288.39,287.98,288.39,2646.0,273.3035,273.6831,273.294,273.6831,2646.0
2021-09-16 11:10:00,288.48,289.03,288.3,288.99,4159.0,273.7685,274.2905,273.5977,274.2525,4159.0
2021-09-16 11:15:00,288.95,288.95,288.32,288.32,2202.0,274.2146,274.2146,273.6167,273.6167,2202.0
2021-09-16 11:20:00,288.44,288.66,288.4,288.57,12248.0,273.7306,273.9394,273.6926,273.8539,12248.0
2021-09-16 11:25:00,288.67,289.07,288.67,288.86,2860.0,273.9488,274.3284,273.9488,274.1292,2860.0
2021-09-16 11:30:00,289.11,289.3,288.98,289.3,1384.0,274.3664,274.5467,274.243,274.5467,1384.0
2021-09-16 11:35:00,289.23,289.29,289.08,289.29,1983.0,274.4803,274.5372,274.3379,274.5372,1983.0
2021-09-16 11:40:00,289.31,289.32,288.96,289.0,2701.0,274.5562,274.5657,274.2241,274.262,2701.0
2021-09-16 11:45:00,289.16,289.22,288.81,289.19,1664.0,274.4139,274.4708,274.0817,274.4423,1664.0
2021-09-16 11:50:00,289.19,289.35,289.08,289.22,1778.0,274.4423,274.5942,274.3379,274.4708,1778.0
2021-09-16 11:55:00,289.23,289.4,289.16,289.4,1545.0,274.4803,274.6416,274.4139,274.6416,1545.0
2021-09-16 12:00:00,289.47,289.47,288.76,288.77,3272.0,274.708,274.708,274.0343,274.0437,3272.0
2021-09-16 12:05:00,288.88,289.08,288.79,288.99,2181.0,274.1481,274.3379,274.0627,274.2525,2181.0
2021-09-16 12:10:00,288.89,289.18,288.87,289.18,1878.0,274.1576,274.4328,274.1386,274.4328,1878.0
2021-09-16 12:15:00,289.2,289.55,289.2,289.55,2420.0,274.4518,274.784,274.4518,274.784,2420.0
2021-09-16 12:20:00,289.68,289.74,289.29,289.48,3205.0,274.9073,274.9643,274.5372,274.7175,3205.0
2021-09-16 12:25:00,289.43,289.43,289.25,289.4,2365.0,274.6701,274.6701,274.4993,274.6416,2365.0
2021-09-16 12:30:00,289.41,289.53,289.36,289.53,838.0,274.6511,274.765,274.6037,274.765,838.0
2021-09-16 12:35:00,289.54,289.58,289.44,289.47,1553.0,274.7745,274.8124,274.6796,274.708,1553.0
2021-09-16 12:40:00,289.38,289.54,289.33,289.43,1962.0,274.6226,274.7745,274.5752,274.6701,1962.0
2021-09-16 12:45:00,289.51,289.76,289.5,289.67,1600.0,274.746,274.9833,274.7365,274.8978,1600.0
2021-09-16 12:50:00,289.65,289.65,289.38,289.4,2195.0,274.8789,274.8789,274.6226,274.6416,2195.0
2021-09-16 12:55:00,289.31,289.41,289.3,289.32,1882.0,274.5562,274.6511,274.5467,274.5657,1882.0
2021-09-16 13:00:00,289.29,289.46,289.25,289.37,1511.0,274.5372,274.6986,274.4993,274.6131,1511.0
2021-09-16 13:05:00,289.36,289.42,289.23,289.31,1159.0,274.6037,274.6606,274.4803,274.5562,1159.0
2021-09-16 13:10:00,289.33,289.54,289.3,289.44,1570.0,274.5752,274.7745,274.5467,274.6796,1570.0
2021-09-16 13:15:00,289.43,289.88,289.43,289.88,2713.0,274.6701,275.0971,274.6701,275.0971,2713.0
2021-09-16 13:20:00,289.86,289.86,289.68,289.68,1047.0,275.0782,275.0782,274.9073,274.9073,1047.0
2021-09-16 13:25:00,289.78,289.88,289.57,289.62,1800.0,275.0022,275.0971,274.8029,274.8504,1800.0
2021-09-16 13:30:00,289.57,289.63,289.34,289.37,3758.0,274.8029,274.8599,274.5847,274.6131,3758.0
2021-09-16 13:35:00,289.37,289.37,289.21,289.29,2600.0,274.6131,274.6131,274.4613,274.5372,2600.0
2021-09-16 13:40:00,289.37,289.46,289.27,289.38,1800.0,274.6131,274.6986,274.5182,274.6226,1800.0
2021-09-16 13:45:00,289.29,289.57,289.27,289.42,6281.0,274.5372,274.8029,274.5182,274.6606,6281.0
2021-09-16 13:50:00,289.38,290.1,289.37,290.05,4918.0,274.6226,275.3059,274.6131,275.2585,4918.0
2021-09-16 13:55:00,290.01,290.08,289.92,290.08,3332.0,275.2205,275.2869,275.1351,275.2869,3332.0
2021-09-16 14:00:00,289.97,290.0,289.89,289.93,2208.0,275.1825,275.211,275.1066,275.1446,2208.0
2021-09-16 14:05:00,289.98,290.1,289.77,290.1,3025.0,275.192,275.3059,274.9927,275.3059,3025.0
2021-09-16 14:10:00,290.12,290.39,290.12,290.36,2038.0,275.3249,275.5811,275.3249,275.5527,2038.0
2021-09-16 14:15:00,290.25,290.39,290.16,290.21,2900.0,275.4483,275.5811,275.3629,275.4103,2900.0
2021-09-16 14:20:00,290.22,290.3,290.06,290.06,2166.0,275.4198,275.4957,275.268,275.268,2166.0
2021-09-16 14:25:00,290.1,290.21,289.85,289.94,1784.0,275.3059,275.4103,275.0687,275.1541,1784.0
2021-09-16 14:30:00,290.04,290.04,289.93,289.96,900.0,275.249,275.249,275.1446,275.1731,900.0
2021-09-16 14:35:00,289.91,289.92,289.78,289.79,1400.0,275.1256,275.1351,275.0022,275.0117,1400.0
2021-09-16 14:40:00,289.65,289.65,289.34,289.36,1166.0,274.8789,274.8789,274.5847,274.6037,1166.0
2021-09-16 14:45:00,289.29,289.63,289.25,289.63,7127.0,274.5372,274.8599,274.4993,274.8599,7127.0
2021-09-16 14:50:00,289.65,289.8,289.5,289.8,1481.0,274.8789,275.0212,274.7365,275.0212,1481.0
2021-09-16 14:55:00,289.84,290.1,289.83,289.99,3149.0,275.0592,275.3059,275.0497,275.2015,3149.0
2021-09-16 15:00:00,290.07,290.3,289.98,290.23,4313.0,275.2774,275.4957,275.192,275.4293,4313.0
2021-09-16 15:05:00,290.18,290.88,290.18,290.81,4866.0,275.3818,276.0461,275.3818,275.9797,4866.0
2021-09-16 15:10:00,290.88,291.16,290.87,291.16,4696.0,276.0461,276.3119,276.0367,276.3119,4696.0
2021-09-16 15:15:00,291.22,291.41,291.0,291.09,24828.0,276.3688,276.5491,276.16,276.2454,24828.0
2021-09-16 15:20:00,291.12,291.15,290.79,290.9,6702.0,276.2739,276.3024,275.9607,276.0651,6702.0
2021-09-16 15:25:00,290.91,290.99,290.7,290.7,9375.0,276.0746,276.1505,275.8753,275.8753,9375.0
2021-09-16 15:30:00,290.58,290.85,290.54,290.69,6754.0,275.7614,276.0177,275.7235,275.8658,6754.0
2021-09-16 15:35:00,290.62,291.0,290.54,291.0,6383.0,275.7994,276.16,275.7235,276.16,6383.0
2021-09-16 15:40:00,290.97,291.18,290.53,290.53,11163.0,276.1316,276.3308,275.714,275.714,11163.0
2021-09-16 15:45:00,290.56,290.66,290.25,290.25,12816.0,275.7425,275.8374,275.4483,275.4483,12816.0
2021-09-16 15:50:00,290.22,290.54,290.15,290.26,26874.0,275.4198,275.7235,275.3534,275.4578,26874.0
2021-09-16 15:55:00,290.23,290.23,289.54,289.55,47762.0,275.4293,275.4293,274.7745,274.784,47762.0
2021-09-17 09:30:00,293.82,293.86,291.56,292.17,159143.0,278.8362,278.8742,276.6915,277.2704,159143.0
2021-09-17 09:35:00,291.6,292.12,290.38,290.82,11422.0,276.7294,277.2229,275.5716,275.9892,11422.0
2021-09-17 09:40:00,290.89,292.27,290.89,291.3,9056.0,276.0556,277.3653,276.0556,276.4447,9056.0
2021-09-17 09:45:00,291.0,291.73,290.01,290.01,10682.0,276.16,276.8528,275.2205,275.2205,10682.0
2021-09-17 09:50:00,290.11,290.18,288.46,288.46,17255.0,275.3154,275.3818,273.7496,273.7496,17255.0
2021-09-17 09:55:00,288.61,288.87,288.27,288.82,4067.0,273.8919,274.1386,273.5692,274.0912,4067.0
2021-09-17 10:00:00,289.4,289.47,288.0,288.09,5500.0,274.6416,274.708,273.313,273.3984,5500.0
2021-09-17 10:05:00,287.86,287.96,287.24,287.24,6668.0,273.1802,273.2751,272.5918,272.5918,6668.0
2021-09-17 10:10:00,287.25,287.26,286.24,286.24,5675.0,272.6013,272.6107,271.6428,271.6428,5675.0
2021-09-17 10:15:00,286.28,286.51,285.76,286.46,24133.0,271.6807,271.899,271.1872,271.8515,24133.0
2021-09-17 10:20:00,286.52,286.71,286.14,286.53,3790.0,271.9085,272.0888,271.5479,271.918,3790.0
2021-09-17 10:25:00,286.06,286.45,285.8,286.09,3053.0,271.4719,271.8421,271.2252,271.5004,3053.0
2021-09-17 10:30:00,285.89,285.89,285.02,285.64,5398.0,271.3106,271.3106,270.485,271.0734,5398.0
2021-09-17 10:35:00,285.71,285.85,285.16,285.55,4100.0,271.1398,271.2727,270.6178,270.988,4100.0
2021-09-17 10:40:00,285.37,285.53,284.99,285.17,4639.0,270.8171,270.969,270.4565,270.6273,4639.0
2021-09-17 10:45:00,285.14,285.59,284.89,285.44,3474.0,270.5989,271.0259,270.3616,270.8836,3474.0
2021-09-17 10:50:00,285.33,286.02,285.29,286.02,20723.0,270.7792,271.434,270.7412,271.434,20723.0
2021-09-17 10:55:00,285.91,285.91,284.9,285.63,2380.0,271.3296,271.3296,270.3711,271.0639,2380.0
2021-09-17 11:00:00,285.43,285.65,285.18,285.44,1719.0,270.8741,271.0829,270.6368,270.8836,1719.0
2021-09-17 11:05:00,285.53,285.79,285.45,285.6,2276.0,270.969,271.2157,270.8931,271.0354,2276.0
2021-09-17 11:10:00,285.48,286.2,285.3,286.19,1210.0,270.9215,271.6048,270.7507,271.5953,1210.0
2021-09-17 11:15:00,286.7,286.92,286.65,286.92,500.0,272.0793,272.2881,272.0319,272.2881,500.0
2021-09-17 11:20:00,286.74,287.18,286.73,287.1,2591.0,272.1173,272.5348,272.1078,272.4589,2591.0
2021-09-17 11:25:00,287.09,287.12,286.86,286.92,4710.0,272.4494,272.4779,272.2311,272.2881,4710.0
2021-09-17 11:30:00,286.92,286.92,285.94,286.75,17835.0,272.2881,272.2881,271.3581,272.1268,17835.0
2021-09-17 11:35:00,286.94,287.03,286.43,286.73,8974.0,272.3071,272.3925,271.8231,272.1078,8974.0
2021-09-17 11:40:00,286.8,287.38,286.8,286.97,4418.0,272.1742,272.7246,272.1742,272.3355,4418.0
2021-09-17 11:45:00,287.06,287.28,286.81,287.25,3374.0,272.4209,272.6297,272.1837,272.6013,3374.0
2021-09-17 11:50:00,287.26,287.26,286.67,286.8,1957.0,272.6107,272.6107,272.0508,272.1742,1957.0
2021-09-17 11:55:00,286.79,287.27,286.69,287.26,2100.0,272.1647,272.6202,272.0698,272.6107,2100.0
2021-09-17 12:00:00,287.35,287.73,287.22,287.67,11553.0,272.6962,273.0568,272.5728,272.9998,11553.0
2021-09-17 12:05:00,287.68,288.2,287.62,288.2,13107.0,273.0093,273.5028,272.9524,273.5028,13107.0
2021-09-17 12:10:00,288.15,288.18,287.66,287.66,2454.0,273.4554,273.4838,272.9904,272.9904,2454.0
2021-09-17 12:15:00,287.54,287.74,287.53,287.72,7288.0,272.8765,273.0663,272.867,273.0473,7288.0
2021-09-17 12:20:00,287.71,288.25,287.68,288.25,4003.0,273.0378,273.5503,273.0093,273.5503,4003.0
2021-09-17 12:25:00,288.19,288.3,287.84,287.9,5008.0,273.4933,273.5977,273.1612,273.2181,5008.0
2021-09-17 12:30:00,287.99,288.42,287.98,288.32,2459.0,273.3035,273.7116,273.294,273.6167,2459.0
2021-09-17 12:35:00,288.28,288.7,288.27,288.69,3117.0,273.5787,273.9773,273.5692,273.9678,3117.0
2021-09-17 12:40:00,288.56,288.72,288.28,288.42,2501.0,273.8445,273.9963,273.5787,273.7116,2501.0
2021-09-17 12:45:00,288.4,288.55,287.94,287.95,1700.0,273.6926,273.835,273.2561,273.2656,1700.0
2021-09-17 12:50:00,288.08,288.4,288.05,288.07,3352.0,273.3889,273.6926,273.3605,273.3794,3352.0
2021-09-17 12:55:00,288.19,288.19,287.79,287.83,1796.0,273.4933,273.4933,273.1137,273.1517,1796.0
2021-09-17 13:00:00,287.76,287.84,287.56,287.57,4209.0,273.0853,273.1612,272.8954,272.9049,4209.0
2021-09-17 13:05:00,287.48,287.61,287.45,287.46,1853.0,272.8195,272.9429,272.7911,272.8005,1853.0
2021-09-17 13:10:00,287.59,287.66,287.46,287.64,21863.0,272.9239,272.9904,272.8005,272.9714,21863.0
2021-09-17 13:15:00,287.57,287.58,287.17,287.18,20449.0,272.9049,272.9144,272.5253,272.5348,20449.0
2021-09-17 13:20:00,287.17,287.26,286.82,286.88,6410.0,272.5253,272.6107,272.1932,272.2501,6410.0
2021-09-17 13:25:00,286.67,287.29,286.67,287.1,2100.0,272.0508,272.6392,272.0508,272.4589,2100.0
2021-09-17 13:30:00,287.05,287.05,286.94,286.94,200.0,272.4115,272.4115,272.3071,272.3071,200.0
2021-09-17 13:35:00,286.85,287.34,286.85,287.34,1200.0,272.2217,272.6867,272.2217,272.6867,1200.0
2021-09-17 13:40:00,287.3,287.36,287.2,287.36,2056.0,272.6487,272.7056,272.5538,272.7056,2056.0
2021-09-17 13:45:00,287.16,287.24,286.69,286.69,1100.0,272.5158,272.5918,272.0698,272.0698,1100.0
2021-09-17 13:50:00,286.87,286.87,286.66,286.8,1141.0,272.2406,272.2406,272.0413,272.1742,1141.0
2021-09-17 13:55:00,286.74,286.87,286.7,286.75,1602.0,272.1173,272.2406,272.0793,272.1268,1602.0
2021-09-17 14:00:00,286.63,286.74,286.43,286.63,4521.0,272.0129,272.1173,271.8231,272.0129,4521.0
2021-09-17 14:05:00,286.69,286.7,286.46,286.7,1900.0,272.0698,272.0793,271.8515,272.0793,1900.0
2021-09-17 14:10:00,286.86,286.88,286.63,286.63,1412.0,272.2311,272.2501,272.0129,272.0129,1412.0
2021-09-17 14:15:00,286.31,286.57,286.3,286.42,4438.0,271.7092,271.9559,271.6997,271.8136,4438.0
2021-09-17 14:20:00,286.61,286.67,286.54,286.65,1028.0,271.9939,272.0508,271.9275,272.0319,1028.0
2021-09-17 14:25:00,286.59,286.71,286.44,286.47,1900.0,271.9749,272.0888,271.8326,271.861,1900.0
2021-09-17 14:30:00,286.36,286.49,286.28,286.48,3017.0,271.7566,271.88,271.6807,271.8705,3017.0
2021-09-17 14:35:00,286.29,286.6,286.26,286.52,1899.0,271.6902,271.9844,271.6617,271.9085,1899.0
2021-09-17 14:40:00,286.54,286.85,286.54,286.85,1563.0,271.9275,272.2217,271.9275,272.2217,1563.0
2021-09-17 14:45:00,286.81,287.25,286.65,287.25,5160.0,272.1837,272.6013,272.0319,272.6013,5160.0
2021-09-17 14:50:00,287.31,287.83,287.24,287.83,8668.0,272.6582,273.1517,272.5918,273.1517,8668.0
2021-09-17 14:55:00,287.91,288.19,287.81,288.09,7350.0,273.2276,273.4933,273.1327,273.3984,7350.0
2021-09-17 15:00:00,288.21,288.38,288.15,288.31,4516.0,273.5123,273.6736,273.4554,273.6072,4516.0
2021-09-17 15:05:00,288.22,288.22,287.65,287.73,3108.0,273.5218,273.5218,272.9809,273.0568,3108.0
2021-09-17 15:10:00,287.66,287.74,287.44,287.48,8889.0,272.9904,273.0663,272.7816,272.8195,8889.0
2021-09-17 15:15:00,287.5,287.7,287.34,287.38,7851.0,272.8385,273.0283,272.6867,272.7246,7851.0
2021-09-17 15:20:00,287.46,287.57,287.27,287.29,4609.0,272.8005,272.9049,272.6202,272.6392,4609.0
2021-09-17 15:25:00,287.26,287.26,286.45,286.45,20961.0,272.6107,272.6107,271.8421,271.8421,20961.0
2021-09-17 15:30:00,286.42,286.49,286.3,286.44,9990.0,271.8136,271.88,271.6997,271.8326,9990.0
2021-09-17 15:35:00,286.56,286.75,286.26,286.62,10649.0,271.9464,272.1268,271.6617,272.0034,10649.0
2021-09-17 15:40:00,286.71,287.05,286.64,287.05,16020.0,272.0888,272.4115,272.0224,272.4115,16020.0
2021-09-17 15:45:00,287.02,287.15,286.47,286.53,17149.0,272.383,272.5064,271.861,271.918,17149.0
2021-09-17 15:50:00,286.59,287.66,286.52,287.66,41506.0,271.9749,272.9904,271.9085,272.9904,41506.0
2021-09-17 15:55:00,287.56,287.94,287.33,287.48,68581.0,272.8954,273.2561,272.6772,272.8195,68581.0
2021-09-20 09:30:00,280.99,282.17,279.53,279.76,21026.0,266.6605,267.7803,265.275,265.4932,21026.0
2021-09-20 09:35:00,280.27,280.38,279.12,279.97,10900.0,265.9772,266.0816,264.8859,265.6925,10900.0
2021-09-20 09:40:00,280.67,281.98,280.67,281.98,5322.0,266.3568,267.6,266.3568,267.6,5322.0
2021-09-20 09:45:00,281.9,283.0,281.84,282.68,31069.0,267.5241,268.568,267.4671,268.2643,31069.0
2021-09-20 09:50:00,283.0,283.1,281.68,282.47,14418.0,268.568,268.6629,267.3153,268.065,14418.0
2021-09-20 09:55:00,282.95,283.43,282.61,282.77,5626.0,268.5205,268.9761,268.1979,268.3497,5626.0
2021-09-20 10:00:00,282.43,282.49,281.5,282.22,11529.0,268.0271,268.084,267.1445,267.8278,11529.0
2021-09-20 10:05:00,282.48,283.74,282.48,283.36,2726.0,268.0745,269.2703,268.0745,268.9096,2726.0
2021-09-20 10:10:00,282.9,283.43,282.53,283.33,11299.0,268.4731,268.9761,268.122,268.8812,11299.0
2021-09-20 10:15:00,282.91,282.91,282.21,282.28,2946.0,268.4826,268.4826,267.8183,267.8847,2946.0
2021-09-20 10:20:00,282.21,282.32,281.29,281.47,9068.0,267.8183,267.9227,266.9452,267.116,9068.0
2021-09-20 10:25:00,281.38,281.91,280.59,281.44,7123.0,267.0306,267.5336,266.2809,267.0875,7123.0
2021-09-20 10:30:00,281.63,282.28,280.89,281.35,5457.0,267.2679,267.8847,266.5656,267.0021,5457.0
2021-09-20 10:35:00,281.33,283.23,281.33,283.23,7518.0,266.9832,268.7863,266.9832,268.7863,7518.0
2021-09-20 10:40:00,283.08,283.28,282.64,283.22,4262.0,268.6439,268.8337,268.2264,268.7768,4262.0
2021-09-20 10:45:00,283.26,283.81,282.89,283.81,5567.0,268.8147,269.3367,268.4636,269.3367,5567.0
2021-09-20 10:50:00,283.53,284.25,283.42,284.25,7147.0,269.071,269.7542,268.9666,269.7542,7147.0
2021-09-20 10:55:00,284.07,284.07,283.53,283.64,3307.0,269.5834,269.5834,269.071,269.1754,3307.0
2021-09-20 11:00:00,283.55,283.6,282.75,283.6,4468.0,269.0899,269.1374,268.3307,269.1374,4468.0
2021-09-20 11:05:00,283.57,284.0,283.56,283.6,3254.0,269.1089,269.517,269.0994,269.1374,3254.0
2021-09-20 11:10:00,283.5,283.7,283.06,283.69,1595.0,269.0425,269.2323,268.6249,269.2228,1595.0
2021-09-20 11:15:00,283.58,283.58,282.93,283.32,3184.0,269.1184,269.1184,268.5016,268.8717,3184.0
2021-09-20 11:20:00,283.62,283.75,283.15,283.31,2502.0,269.1564,269.2797,268.7103,268.8622,2502.0
2021-09-20 11:25:00,283.4,283.53,283.08,283.46,3114.0,268.9476,269.071,268.6439,269.0045,3114.0
2021-09-20 11:30:00,283.37,283.37,283.03,283.03,700.0,268.9191,268.9191,268.5965,268.5965,700.0
2021-09-20 11:35:00,283.42,283.57,283.28,283.57,3151.0,268.9666,269.1089,268.8337,269.1089,3151.0
2021-09-20 11:40:00,283.34,283.34,282.88,283.17,2930.0,268.8907,268.8907,268.4541,268.7293,2930.0
2021-09-20 11:45:00,283.05,283.39,282.89,283.08,3932.0,268.6154,268.9381,268.4636,268.6439,3932.0
2021-09-20 11:50:00,283.17,283.47,283.05,283.47,2549.0,268.7293,269.014,268.6154,269.014,2549.0
2021-09-20 11:55:00,283.43,283.43,282.94,283.05,2392.0,268.9761,268.9761,268.5111,268.6154,2392.0
2021-09-20 12:00:00,283.07,283.07,282.07,282.07,1103.0,268.6344,268.6344,267.6854,267.6854,1103.0
2021-09-20 12:05:00,282.07,282.07,281.66,281.79,1448.0,267.6854,267.6854,267.2963,267.4197,1448.0
2021-09-20 12:10:00,281.86,282.51,281.76,282.51,4835.0,267.4861,268.103,267.3912,268.103,4835.0
2021-09-20 12:15:00,282.5,282.62,282.17,282.17,4230.0,268.0935,268.2074,267.7803,267.7803,4230.0
2021-09-20 12:20:00,282.12,282.12,281.56,281.56,1559.0,267.7329,267.7329,267.2014,267.2014,1559.0
2021-09-20 12:25:00,281.73,282.46,281.72,282.36,7942.0,267.3628,268.0555,267.3533,267.9606,7942.0
2021-09-20 12:30:00,281.92,282.34,281.78,282.04,2052.0,267.5431,267.9417,267.4102,267.657,2052.0
2021-09-20 12:35:00,282.06,282.2,281.94,282.04,1920.0,267.6759,267.8088,267.5621,267.657,1920.0
2021-09-20 12:40:00,282.22,282.32,281.91,281.92,900.0,267.8278,267.9227,267.5336,267.5431,900.0
2021-09-20 12:45:00,281.86,282.13,281.63,281.63,2195.0,267.4861,267.7424,267.2679,267.2679,2195.0
2021-09-20 12:50:00,281.75,281.75,281.43,281.43,894.0,267.3817,267.3817,267.0781,267.0781,894.0
2021-09-20 12:55:00,281.43,281.51,281.18,281.33,2223.0,267.0781,267.154,266.8408,266.9832,2223.0
2021-09-20 13:00:00,281.19,281.43,281.12,281.43,10653.0,266.8503,267.0781,266.7839,267.0781,10653.0
2021-09-20 13:05:00,281.23,281.42,281.16,281.35,7364.0,266.8883,267.0686,266.8218,267.0021,7364.0
2021-09-20 13:10:00,281.35,281.67,281.3,281.62,3280.0,267.0021,267.3058,266.9547,267.2584,3280.0
2021-09-20 13:15:00,281.63,281.99,281.48,281.99,4114.0,267.2679,267.6095,267.1255,267.6095,4114.0
2021-09-20 13:20:00,282.08,282.13,281.68,281.93,2985.0,267.6949,267.7424,267.3153,267.5526,2985.0
2021-09-20 13:25:00,281.99,282.31,281.98,282.06,3100.0,267.6095,267.9132,267.6,267.6759,3100.0
2021-09-20 13:30:00,281.89,282.14,281.82,282.0,5667.0,267.5146,267.7519,267.4482,267.619,5667.0
2021-09-20 13:35:00,282.06,282.35,281.98,282.35,2700.0,267.6759,267.9511,267.6,267.9511,2700.0
2021-09-20 13:40:00,282.44,282.5,282.31,282.45,2469.0,268.0366,268.0935,267.9132,268.046,2469.0
2021-09-20 13:45:00,282.14,282.61,282.05,282.58,3695.0,267.7519,268.1979,267.6664,268.1694,3695.0
2021-09-20 13:50:00,282.66,283.18,282.43,283.18,5055.0,268.2453,268.7388,268.0271,268.7388,5055.0
2021-09-20 13:55:00,283.26,283.28,282.85,283.28,20041.0,268.8147,268.8337,268.4256,268.8337,20041.0
2021-09-20 14:00:00,283.3,283.5,282.5,282.84,65760.0,268.8527,269.0425,268.0935,268.4162,65760.0
2021-09-20 14:05:00,282.75,282.81,282.4,282.4,9199.0,268.3307,268.3877,267.9986,267.9986,9199.0
2021-09-20 14:10:00,282.41,282.41,282.01,282.12,10775.0,268.0081,268.0081,267.6285,267.7329,10775.0
2021-09-20 14:15:00,282.09,282.5,282.02,282.35,5518.0,267.7044,268.0935,267.638,267.9511,5518.0
2021-09-20 14:20:00,282.24,282.39,281.84,281.84,5469.0,267.8468,267.9891,267.4671,267.4671,5469.0
2021-09-20 14:25:00,281.84,282.21,281.83,282.14,5250.0,267.4671,267.8183,267.4577,267.7519,5250.0
2021-09-20 14:30:00,282.17,282.19,281.85,282.04,2703.0,267.7803,267.7993,267.4766,267.657,2703.0
2021-09-20 14:35:00,282.0,282.31,281.75,282.3,14760.0,267.619,267.9132,267.3817,267.9037,14760.0
2021-09-20 14:40:00,282.48,282.94,282.27,282.79,18498.0,268.0745,268.5111,267.8752,268.3687,18498.0
2021-09-20 14:45:00,282.79,283.13,282.6,282.9,18115.0,268.3687,268.6914,268.1884,268.4731,18115.0
2021-09-20 14:50:00,282.9,282.9,281.81,281.82,40311.0,268.4731,268.4731,267.4387,267.4482,40311.0
2021-09-20 14:55:00,281.9,282.33,281.65,282.33,5302.0,267.5241,267.9322,267.2868,267.9322,5302.0
2021-09-20 15:00:00,282.18,282.49,281.94,282.21,4549.0,267.7898,268.084,267.5621,267.8183,4549.0
2021-09-20 15:05:00,282.12,282.12,281.48,281.61,2303.0,267.7329,267.7329,267.1255,267.2489,2303.0
2021-09-20 15:10:00,281.72,281.94,281.52,281.71,5519.0,267.3533,267.5621,267.1635,267.3438,5519.0
2021-09-20 15:15:00,281.7,281.97,281.61,281.78,6075.0,267.3343,267.5905,267.2489,267.4102,6075.0
2021-09-20 15:20:00,281.75,282.6,281.75,282.6,4152.0,267.3817,268.1884,267.3817,268.1884,4152.0
2021-09-20 15:25:00,282.61,283.23,282.58,283.23,2563.0,268.1979,268.7863,268.1694,268.7863,2563.0
2021-09-20 15:30:00,283.29,283.66,283.05,283.49,7255.0,268.8432,269.1943,268.6154,269.033,7255.0
2021-09-20 15:35:00,283.55,284.14,283.55,283.73,7389.0,269.0899,269.6499,269.0899,269.2608,7389.0
2021-09-20 15:40:00,283.89,284.36,283.89,284.28,4217.0,269.4126,269.8586,269.4126,269.7827,4217.0
2021-09-20 15:45:00,284.36,284.7,284.19,284.49,10670.0,269.8586,270.1813,269.6973,269.982,10670.0
2021-09-20 15:50:00,284.59,284.79,284.41,284.63,16119.0,270.0769,270.2667,269.9061,270.1149,16119.0
2021-09-20 15:55:00,284.67,285.17,284.64,284.76,42157.0,270.1528,270.6273,270.1244,270.2382,42157.0
2021-09-21 09:30:00,286.2,286.28,286.2,286.28,6337.0,271.6048,271.6807,271.6048,271.6807,6337.0
2021-09-21 09:35:00,285.19,285.19,284.59,284.82,1500.0,270.6463,270.6463,270.0769,270.2952,1500.0
2021-09-21 09:40:00,284.81,284.81,283.01,283.28,2896.0,270.2857,270.2857,268.5775,268.8337,2896.0
2021-09-21 09:45:00,283.29,284.77,283.07,284.76,9276.0,268.8432,270.2477,268.6344,270.2382,9276.0
2021-09-21 09:50:00,284.19,284.44,281.89,282.39,3262.0,269.6973,269.9346,267.5146,267.9891,3262.0
2021-09-21 09:55:00,282.62,282.82,281.94,282.16,1860.0,268.2074,268.3972,267.5621,267.7708,1860.0
2021-09-21 10:00:00,282.85,282.99,282.37,282.87,3888.0,268.4256,268.5585,267.9701,268.4446,3888.0
2021-09-21 10:05:00,282.9,283.11,281.28,281.69,36220.0,268.4731,268.6724,266.9357,267.3248,36220.0
2021-09-21 10:10:00,281.65,282.1,281.5,281.75,7582.0,267.2868,267.7139,267.1445,267.3817,7582.0
2021-09-21 10:15:00,282.04,282.32,281.75,282.02,2282.0,267.657,267.9227,267.3817,267.638,2282.0
2021-09-21 10:20:00,282.0,282.1,281.5,281.65,12344.0,267.619,267.7139,267.1445,267.2868,12344.0
2021-09-21 10:25:00,281.65,282.04,281.38,282.04,5326.0,267.2868,267.657,267.0306,267.657,5326.0
2021-09-21 10:30:00,282.18,282.54,281.87,281.88,3165.0,267.7898,268.1315,267.4956,267.5051,3165.0
2021-09-21 10:35:00,281.88,281.88,281.39,281.56,2432.0,267.5051,267.5051,267.0401,267.2014,2432.0
2021-09-21 10:40:00,281.4,281.92,281.27,281.66,7742.0,267.0496,267.5431,266.9262,267.2963,7742.0
2021-09-21 10:45:00,281.5,282.19,281.5,281.7,26674.0,267.1445,267.7993,267.1445,267.3343,26674.0
2021-09-21 10:50:00,281.75,282.05,280.45,281.04,44027.0,267.3817,267.6664,266.148,266.7079,44027.0
2021-09-21 10:55:00,280.79,281.32,280.79,281.26,2052.0,266.4707,266.9737,266.4707,266.9167,2052.0
2021-09-21 11:00:00,281.26,281.49,280.81,281.33,6070.0,266.9167,267.135,266.4897,266.9832,6070.0
2021-09-21 11:05:00,281.48,282.12,281.48,281.96,29073.0,267.1255,267.7329,267.1255,267.581,29073.0
2021-09-21 11:10:00,281.81,281.81,281.5,281.59,4074.0,267.4387,267.4387,267.1445,267.2299,4074.0
2021-09-21 11:15:00,281.51,281.59,281.1,281.11,8115.0,267.154,267.2299,266.7649,266.7744,8115.0
2021-09-21 11:20:00,281.07,281.37,281.01,281.1,5241.0,266.7364,267.0211,266.6795,266.7649,5241.0
2021-09-21 11:25:00,281.13,281.34,281.0,281.08,2495.0,266.7934,266.9926,266.67,266.7459,2495.0
2021-09-21 11:30:00,281.21,282.14,281.16,282.11,4303.0,266.8693,267.7519,266.8218,267.7234,4303.0
2021-09-21 11:35:00,282.22,282.48,282.22,282.44,700.0,267.8278,268.0745,267.8278,268.0366,700.0
2021-09-21 11:40:00,282.18,282.36,282.07,282.21,1788.0,267.7898,267.9606,267.6854,267.8183,1788.0
2021-09-21 11:45:00,282.19,282.4,282.18,282.18,2651.0,267.7993,267.9986,267.7898,267.7898,2651.0
2021-09-21 11:50:00,282.18,282.26,282.14,282.26,1101.0,267.7898,267.8657,267.7519,267.8657,1101.0
2021-09-21 11:55:00,282.38,282.7,282.38,282.43,705.0,267.9796,268.2833,267.9796,268.0271,705.0
2021-09-21 12:00:00,282.45,282.87,282.36,282.76,3748.0,268.046,268.4446,267.9606,268.3402,3748.0
2021-09-21 12:05:00,282.78,283.08,282.78,283.07,600.0,268.3592,268.6439,268.3592,268.6344,600.0
2021-09-21 12:10:00,283.2,283.67,283.2,283.67,1001.0,268.7578,269.2038,268.7578,269.2038,1001.0
2021-09-21 12:15:00,283.69,283.69,283.26,283.26,2155.0,269.2228,269.2228,268.8147,268.8147,2155.0
2021-09-21 12:20:00,283.21,283.51,283.2,283.2,2214.0,268.7673,269.052,268.7578,268.7578,2214.0
2021-09-21 12:25:00,283.17,283.21,283.11,283.21,1330.0,268.7293,268.7673,268.6724,268.7673,1330.0
2021-09-21 12:30:00,283.22,283.22,282.97,283.18,1878.0,268.7768,268.7768,268.5395,268.7388,1878.0
2021-09-21 12:35:00,283.05,283.2,282.92,283.2,1329.0,268.6154,268.7578,268.4921,268.7578,1329.0
2021-09-21 12:40:00,282.97,283.37,282.97,283.31,1393.0,268.5395,268.9191,268.5395,268.8622,1393.0
2021-09-21 12:45:00,283.31,283.34,283.01,283.24,1350.0,268.8622,268.8907,268.5775,268.7958,1350.0
2021-09-21 12:50:00,282.9,282.92,282.29,282.45,5042.0,268.4731,268.4921,267.8942,268.046,5042.0
2021-09-21 12:55:00,282.48,282.86,282.38,282.46,22072.0,268.0745,268.4351,267.9796,268.0555,22072.0
2021-09-21 13:00:00,282.38,282.46,281.26,281.44,8024.0,267.9796,268.0555,266.9167,267.0875,8024.0
2021-09-21 13:05:00,281.38,281.63,281.32,281.44,3964.0,267.0306,267.2679,266.9737,267.0875,3964.0
2021-09-21 13:10:00,281.34,281.38,281.22,281.22,2058.0,266.9926,267.0306,266.8788,266.8788,2058.0
2021-09-21 13:15:00,281.25,281.41,281.09,281.3,2008.0,266.9072,267.0591,266.7554,266.9547,2008.0
2021-09-21 13:20:00,281.34,281.48,281.07,281.07,4804.0,266.9926,267.1255,266.7364,266.7364,4804.0
2021-09-21 13:25:00,280.94,281.04,280.6,280.81,2610.0,266.613,266.7079,266.2904,266.4897,2610.0
2021-09-21 13:30:00,280.69,280.84,280.57,280.72,2628.0,266.3758,266.5181,266.2619,266.4043,2628.0
2021-09-21 13:35:00,280.88,280.88,280.58,280.81,2757.0,266.5561,266.5561,266.2714,266.4897,2757.0
2021-09-21 13:40:00,280.82,280.83,280.5,280.5,3582.0,266.4992,266.5087,266.1955,266.1955,3582.0
2021-09-21 13:45:00,280.42,280.77,280.3,280.76,3750.0,266.1196,266.4517,266.0057,266.4422,3750.0
2021-09-21 13:50:00,280.94,281.14,280.1,280.22,7347.0,266.613,266.8028,265.8159,265.9298,7347.0
2021-09-21 13:55:00,280.36,280.45,280.25,280.45,2329.0,266.0626,266.148,265.9582,266.148,2329.0
2021-09-21 14:00:00,280.7,280.94,280.52,280.61,9056.0,266.3853,266.613,266.2145,266.2999,9056.0
2021-09-21 14:05:00,280.61,280.68,280.2,280.4,3220.0,266.2999,266.3663,265.9108,266.1006,3220.0
2021-09-21 14:10:00,280.43,280.54,280.26,280.47,1850.0,266.1291,266.2334,265.9677,266.167,1850.0
2021-09-21 14:15:00,280.44,280.52,280.13,280.17,4948.0,266.1385,266.2145,265.8444,265.8823,4948.0
2021-09-21 14:20:00,280.11,280.11,279.83,279.91,5443.0,265.8254,265.8254,265.5597,265.6356,5443.0
2021-09-21 14:25:00,279.83,279.86,279.59,279.67,2313.0,265.5597,265.5881,265.3319,265.4078,2313.0
2021-09-21 14:30:00,279.66,280.0,279.66,279.96,4364.0,265.3983,265.721,265.3983,265.683,4364.0
2021-09-21 14:35:00,279.98,280.14,279.63,279.81,3646.0,265.702,265.8538,265.3699,265.5407,3646.0
2021-09-21 14:40:00,279.81,280.07,279.81,279.97,2094.0,265.5407,265.7874,265.5407,265.6925,2094.0
2021-09-21 14:45:00,280.14,280.18,280.02,280.09,2131.0,265.8538,265.8918,265.74,265.8064,2131.0
2021-09-21 14:50:00,280.1,281.04,280.1,280.78,3495.0,265.8159,266.7079,265.8159,266.4612,3495.0
2021-09-21 14:55:00,280.69,280.71,280.42,280.53,2740.0,266.3758,266.3948,266.1196,266.224,2740.0
2021-09-21 15:00:00,280.62,281.0,280.51,280.55,2633.0,266.3094,266.67,266.205,266.2429,2633.0
2021-09-21 15:05:00,280.5,280.54,280.26,280.33,1400.0,266.1955,266.2334,265.9677,266.0342,1400.0
2021-09-21 15:10:00,280.29,280.53,280.21,280.53,3258.0,265.9962,266.224,265.9203,266.224,3258.0
2021-09-21 15:15:00,280.6,280.76,280.28,280.29,5132.0,266.2904,266.4422,265.9867,265.9962,5132.0
2021-09-21 15:20:00,280.38,281.0,280.38,280.76,3151.0,266.0816,266.67,266.0816,266.4422,3151.0
2021-09-21 15:25:00,280.85,280.89,280.56,280.74,7080.0,266.5276,266.5656,266.2524,266.4232,7080.0
2021-09-21 15:30:00,280.69,281.25,280.67,281.14,6100.0,266.3758,266.9072,266.3568,266.8028,6100.0
2021-09-21 15:35:00,281.15,281.45,280.33,280.45,11084.0,266.8123,267.097,266.0342,266.148,11084.0
2021-09-21 15:40:00,280.22,281.03,280.22,280.83,7702.0,265.9298,266.6985,265.9298,266.5087,7702.0
2021-09-21 15:45:00,280.78,280.79,280.17,280.17,9011.0,266.4612,266.4707,265.8823,265.8823,9011.0
2021-09-21 15:50:00,280.1,280.45,280.0,280.02,16514.0,265.8159,266.148,265.721,265.74,16514.0
2021-09-21 15:55:00,279.91,280.24,279.35,279.46,37498.0,265.6356,265.9487,265.1041,265.2085,37498.0
2021-09-22 09:30:00,283.24,284.18,281.72,283.78,10566.0,268.7958,269.6878,267.3533,269.3082,10566.0
2021-09-22 09:35:00,284.49,285.0,283.85,284.5,2785.0,269.982,270.466,269.3746,269.9915,2785.0
2021-09-22 09:40:00,284.04,284.74,284.04,284.74,1300.0,269.555,270.2193,269.555,270.2193,1300.0
2021-09-22 09:45:00,284.77,285.34,284.39,284.4,2004.0,270.2477,270.7887,269.8871,269.8966,2004.0
2021-09-22 09:50:00,284.48,285.23,284.36,285.23,4379.0,269.9725,270.6843,269.8586,270.6843,4379.0
2021-09-22 09:55:00,285.22,285.97,285.22,285.86,1501.0,270.6748,271.3865,270.6748,271.2821,1501.0
2021-09-22 10:00:00,285.94,286.17,285.37,285.74,4550.0,271.3581,271.5763,270.8171,271.1683,4550.0
2021-09-22 10:05:00,285.69,286.24,285.69,285.81,2476.0,271.1208,271.6428,271.1208,271.2347,2476.0
2021-09-22 10:10:00,285.62,285.62,284.81,285.02,2123.0,271.0544,271.0544,270.2857,270.485,2123.0
2021-09-22 10:15:00,285.0,285.31,284.9,285.26,8958.0,270.466,270.7602,270.3711,270.7127,8958.0
2021-09-22 10:20:00,285.05,285.05,284.12,284.86,2711.0,270.5135,270.5135,269.6309,270.3331,2711.0
2021-09-22 10:25:00,284.58,284.58,284.21,284.21,1600.0,270.0674,270.0674,269.7163,269.7163,1600.0
2021-09-22 10:30:00,284.3,285.01,284.3,285.01,2575.0,269.8017,270.4755,269.8017,270.4755,2575.0
2021-09-22 10:35:00,285.01,285.07,284.74,284.92,4382.0,270.4755,270.5324,270.2193,270.3901,4382.0
2021-09-22 10:40:00,284.85,285.07,284.83,284.92,1633.0,270.3237,270.5324,270.3047,270.3901,1633.0
2021-09-22 10:45:00,284.86,284.86,284.36,284.81,1623.0,270.3331,270.3331,269.8586,270.2857,1623.0
2021-09-22 10:50:00,284.83,284.95,284.33,284.47,3717.0,270.3047,270.4186,269.8302,269.963,3717.0
2021-09-22 10:55:00,284.66,284.86,284.66,284.85,2026.0,270.1433,270.3331,270.1433,270.3237,2026.0
2021-09-22 11:00:00,284.98,285.07,284.62,284.66,4708.0,270.447,270.5324,270.1054,270.1433,4708.0
2021-09-22 11:05:00,284.56,284.67,283.8,283.8,6427.0,270.0484,270.1528,269.3272,269.3272,6427.0
2021-09-22 11:10:00,283.77,284.63,283.77,284.63,3803.0,269.2987,270.1149,269.2987,270.1149,3803.0
2021-09-22 11:15:00,284.73,284.74,284.53,284.53,3355.0,270.2098,270.2193,270.02,270.02,3355.0
2021-09-22 11:20:00,284.57,284.98,284.42,284.98,2269.0,270.0579,270.447,269.9156,270.447,2269.0
2021-09-22 11:25:00,284.9,285.04,284.76,284.8,1876.0,270.3711,270.504,270.2382,270.2762,1876.0
2021-09-22 11:30:00,284.87,285.08,284.82,285.08,1693.0,270.3426,270.5419,270.2952,270.5419,1693.0
2021-09-22 11:35:00,285.06,285.07,284.62,284.62,1500.0,270.5229,270.5324,270.1054,270.1054,1500.0
2021-09-22 11:40:00,284.52,284.58,284.3,284.53,2530.0,270.0105,270.0674,269.8017,270.02,2530.0
2021-09-22 11:45:00,284.45,284.74,284.07,284.32,3931.0,269.944,270.2193,269.5834,269.8207,3931.0
2021-09-22 11:50:00,284.51,285.01,284.03,284.03,2874.0,270.001,270.4755,269.5455,269.5455,2874.0
2021-09-22 11:55:00,284.19,284.57,284.03,284.44,1986.0,269.6973,270.0579,269.5455,269.9346,1986.0
2021-09-22 12:00:00,284.66,284.69,284.45,284.61,1861.0,270.1433,270.1718,269.944,270.0959,1861.0
2021-09-22 12:05:00,284.81,284.81,284.38,284.6,2400.0,270.2857,270.2857,269.8776,270.0864,2400.0
2021-09-22 12:10:00,284.53,284.77,284.47,284.71,1117.0,270.02,270.2477,269.963,270.1908,1117.0
2021-09-22 12:15:00,284.78,285.13,284.78,285.01,1102.0,270.2572,270.5894,270.2572,270.4755,1102.0
2021-09-22 12:20:00,285.22,285.29,285.13,285.29,1954.0,270.6748,270.7412,270.5894,270.7412,1954.0
2021-09-22 12:25:00,285.21,285.44,285.2,285.38,565.0,270.6653,270.8836,270.6558,270.8266,565.0
2021-09-22 12:30:00,285.37,285.54,285.22,285.39,2420.0,270.8171,270.9785,270.6748,270.8361,2420.0
2021-09-22 12:35:00,285.43,285.53,285.28,285.28,1902.0,270.8741,270.969,270.7317,270.7317,1902.0
2021-09-22 12:40:00,285.29,285.31,285.09,285.09,801.0,270.7412,270.7602,270.5514,270.5514,801.0
2021-09-22 12:45:00,285.23,285.23,285.05,285.05,791.0,270.6843,270.6843,270.5135,270.5135,791.0
2021-09-22 12:50:00,285.01,285.04,284.64,284.64,1814.0,270.4755,270.504,270.1244,270.1244,1814.0
2021-09-22 12:55:00,284.63,284.94,284.63,284.86,1806.0,270.1149,270.4091,270.1149,270.3331,1806.0
2021-09-22 13:00:00,284.96,284.96,284.82,284.96,482.0,270.428,270.428,270.2952,270.428,482.0
2021-09-22 13:05:00,284.67,284.92,284.67,284.68,1555.0,270.1528,270.3901,270.1528,270.1623,1555.0
2021-09-22 13:10:00,284.73,284.73,284.57,284.57,1269.0,270.2098,270.2098,270.0579,270.0579,1269.0
2021-09-22 13:15:00,284.54,284.79,284.34,284.58,1400.0,270.0295,270.2667,269.8397,270.0674,1400.0
2021-09-22 13:20:00,284.61,284.78,284.61,284.78,500.0,270.0959,270.2572,270.0959,270.2572,500.0
2021-09-22 13:25:00,284.84,284.93,284.83,284.88,1595.0,270.3142,270.3996,270.3047,270.3521,1595.0
2021-09-22 13:30:00,284.83,285.12,284.75,284.98,2564.0,270.3047,270.5799,270.2287,270.447,2564.0
2021-09-22 13:35:00,284.9,284.9,284.73,284.85,1016.0,270.3711,270.3711,270.2098,270.3237,1016.0
2021-09-22 13:40:00,284.78,285.29,284.74,285.29,10724.0,270.2572,270.7412,270.2193,270.7412,10724.0
2021-09-22 13:45:00,285.17,285.17,285.02,285.08,900.0,270.6273,270.6273,270.485,270.5419,900.0
2021-09-22 13:50:00,285.05,285.13,284.92,285.05,795.0,270.5135,270.5894,270.3901,270.5135,795.0
2021-09-22 13:55:00,285.04,285.33,285.04,285.14,1510.0,270.504,270.7792,270.504,270.5989,1510.0
2021-09-22 14:00:00,284.9,286.31,284.29,286.31,4849.0,270.3711,271.7092,269.7922,271.7092,4849.0
2021-09-22 14:05:00,286.13,286.32,285.93,285.93,1535.0,271.5384,271.7187,271.3486,271.3486,1535.0
2021-09-22 14:10:00,285.94,286.23,285.94,286.23,1500.0,271.3581,271.6333,271.3581,271.6333,1500.0
2021-09-22 14:15:00,286.34,286.38,285.95,285.99,1904.0,271.7377,271.7756,271.3676,271.4055,1904.0
2021-09-22 14:20:00,286.0,286.0,285.35,285.35,2065.0,271.415,271.415,270.7982,270.7982,2065.0
2021-09-22 14:25:00,285.51,285.88,285.08,285.72,4627.0,270.95,271.3011,270.5419,271.1493,4627.0
2021-09-22 14:30:00,285.65,286.04,285.49,285.76,1959.0,271.0829,271.453,270.931,271.1872,1959.0
2021-09-22 14:35:00,285.91,286.17,285.52,285.74,2932.0,271.3296,271.5763,270.9595,271.1683,2932.0
2021-09-22 14:40:00,285.4,285.59,284.9,285.56,6838.0,270.8456,271.0259,270.3711,270.9974,6838.0
2021-09-22 14:45:00,285.31,285.39,285.01,285.07,11164.0,270.7602,270.8361,270.4755,270.5324,11164.0
2021-09-22 14:50:00,284.75,286.11,284.59,286.06,85308.0,270.2287,271.5194,270.0769,271.4719,85308.0
2021-09-22 14:55:00,285.89,286.34,285.37,285.6,4559.0,271.3106,271.7377,270.8171,271.0354,4559.0
2021-09-22 15:00:00,285.52,285.73,285.33,285.48,1839.0,270.9595,271.1588,270.7792,270.9215,1839.0
2021-09-22 15:05:00,285.39,286.15,285.28,285.99,4397.0,270.8361,271.5574,270.7317,271.4055,4397.0
2021-09-22 15:10:00,286.13,286.64,285.84,286.55,4847.0,271.5384,272.0224,271.2632,271.937,4847.0
2021-09-22 15:15:00,286.6,286.89,286.51,286.89,3238.0,271.9844,272.2596,271.899,272.2596,3238.0
2021-09-22 15:20:00,286.85,287.16,286.69,287.11,3900.0,272.2217,272.5158,272.0698,272.4684,3900.0
2021-09-22 15:25:00,287.13,287.26,286.72,287.0,6198.0,272.4874,272.6107,272.0983,272.364,6198.0
2021-09-22 15:30:00,286.74,286.74,286.03,286.16,3497.0,272.1173,272.1173,271.4435,271.5668,3497.0
2021-09-22 15:35:00,286.08,286.62,286.01,286.31,6666.0,271.4909,272.0034,271.4245,271.7092,6666.0
2021-09-22 15:40:00,286.29,286.29,285.33,285.43,7019.0,271.6902,271.6902,270.7792,270.8741,7019.0
2021-09-22 15:45:00,285.48,285.62,285.0,285.0,6450.0,270.9215,271.0544,270.466,270.466,6450.0
2021-09-22 15:50:00,285.0,285.37,284.81,285.26,16887.0,270.466,270.8171,270.2857,270.7127,16887.0
2021-09-22 15:55:00,285.2,285.59,285.03,285.51,37627.0,270.6558,271.0259,270.4945,270.95,37627.0
2021-09-23 09:30:00,287.02,289.0,286.96,289.0,6860.0,272.383,274.262,272.326,274.262,6860.0
2021-09-23 09:35:00,288.93,290.11,288.93,290.0,3038.0,274.1956,275.3154,274.1956,275.211,3038.0
2021-09-23 09:40:00,289.86,289.86,289.15,289.57,1548.0,275.0782,275.0782,274.4044,274.8029,1548.0
2021-09-23 09:45:00,289.54,289.8,289.44,289.6,3800.0,274.7745,275.0212,274.6796,274.8314,3800.0
2021-09-23 09:50:00,289.59,289.87,289.15,289.69,29284.0,274.8219,275.0876,274.4044,274.9168,29284.0
2021-09-23 09:55:00,289.98,290.72,289.67,289.87,47177.0,275.192,275.8943,274.8978,275.0876,47177.0
2021-09-23 10:00:00,289.86,290.37,289.85,290.14,5128.0,275.0782,275.5621,275.0687,275.3439,5128.0
2021-09-23 10:05:00,289.99,290.27,289.72,289.93,7357.0,275.2015,275.4672,274.9453,275.1446,7357.0
2021-09-23 10:10:00,289.96,290.76,289.91,290.53,5851.0,275.1731,275.9323,275.1256,275.714,5851.0
2021-09-23 10:15:00,290.63,290.7,289.92,290.24,6804.0,275.8089,275.8753,275.1351,275.4388,6804.0
2021-09-23 10:20:00,290.24,290.65,290.2,290.55,3893.0,275.4388,275.8279,275.4008,275.733,3893.0
2021-09-23 10:25:00,290.64,291.06,290.64,290.89,6857.0,275.8184,276.217,275.8184,276.0556,6857.0
2021-09-23 10:30:00,290.94,291.13,290.57,290.57,7903.0,276.1031,276.2834,275.752,275.752,7903.0
2021-09-23 10:35:00,290.6,290.6,288.86,290.21,19605.0,275.7804,275.7804,274.1292,275.4103,19605.0
2021-09-23 10:40:00,290.25,290.92,289.76,290.88,13900.0,275.4483,276.0841,274.9833,276.0461,13900.0
2021-09-23 10:45:00,291.01,291.77,291.01,291.6,14439.0,276.1695,276.8908,276.1695,276.7294,14439.0
2021-09-23 10:50:00,291.81,292.35,291.81,292.2,3998.0,276.9287,277.4412,276.9287,277.2988,3998.0
2021-09-23 10:55:00,292.27,292.43,292.07,292.32,6609.0,277.3653,277.5171,277.1755,277.4127,6609.0
2021-09-23 11:00:00,292.26,292.39,291.94,291.96,5451.0,277.3558,277.4791,277.0521,277.0711,5451.0
2021-09-23 11:05:00,292.16,292.27,291.97,291.97,3345.0,277.2609,277.3653,277.0806,277.0806,3345.0
2021-09-23 11:10:00,292.02,292.2,291.81,291.81,4000.0,277.128,277.2988,276.9287,276.9287,4000.0
2021-09-23 11:15:00,291.8,292.23,291.56,292.23,3800.0,276.9192,277.3273,276.6915,277.3273,3800.0
2021-09-23 11:20:00,292.09,292.09,291.83,292.07,3719.0,277.1944,277.1944,276.9477,277.1755,3719.0
2021-09-23 11:25:00,292.16,292.48,292.03,292.2,2920.0,277.2609,277.5645,277.1375,277.2988,2920.0
2021-09-23 11:30:00,292.27,292.42,292.14,292.14,2447.0,277.3653,277.5076,277.2419,277.2419,2447.0
2021-09-23 11:35:00,292.16,292.18,291.98,292.18,1828.0,277.2609,277.2798,277.09,277.2798,1828.0
2021-09-23 11:40:00,292.22,292.26,291.9,291.95,3167.0,277.3178,277.3558,277.0141,277.0616,3167.0
2021-09-23 11:45:00,292.03,292.03,291.2,291.26,4810.0,277.1375,277.1375,276.3498,276.4068,4810.0
2021-09-23 11:50:00,291.38,291.67,291.1,291.67,2925.0,276.5206,276.7959,276.2549,276.7959,2925.0
2021-09-23 11:55:00,291.67,292.02,291.62,291.98,5177.0,276.7959,277.128,276.7484,277.09,5177.0
2021-09-23 12:00:00,291.94,292.29,291.94,292.27,4633.0,277.0521,277.3842,277.0521,277.3653,4633.0
2021-09-23 12:05:00,292.36,292.36,292.25,292.28,2100.0,277.4507,277.4507,277.3463,277.3747,2100.0
2021-09-23 12:10:00,292.37,292.73,292.31,292.48,4047.0,277.4602,277.8018,277.4032,277.5645,4047.0
2021-09-23 12:15:00,292.51,292.62,292.37,292.46,1711.0,277.593,277.6974,277.4602,277.5456,1711.0
2021-09-23 12:20:00,292.45,292.65,292.44,292.49,2531.0,277.5361,277.7259,277.5266,277.574,2531.0
2021-09-23 12:25:00,292.36,292.66,292.31,292.51,2520.0,277.4507,277.7354,277.4032,277.593,2520.0
2021-09-23 12:30:00,292.52,292.52,292.4,292.41,2600.0,277.6025,277.6025,277.4886,277.4981,2600.0
2021-09-23 12:35:00,292.44,292.51,292.33,292.51,2520.0,277.5266,277.593,277.4222,277.593,2520.0
2021-09-23 12:40:00,292.58,292.58,292.1,292.11,46062.0,277.6594,277.6594,277.2039,277.2134,46062.0
2021-09-23 12:45:00,292.12,292.2,291.89,292.09,10970.0,277.2229,277.2988,277.0046,277.1944,10970.0
2021-09-23 12:50:00,292.09,292.28,291.97,292.03,8096.0,277.1944,277.3747,277.0806,277.1375,8096.0
2021-09-23 12:55:00,292.07,292.58,292.06,292.58,7045.0,277.1755,277.6594,277.166,277.6594,7045.0
2021-09-23 13:00:00,292.5,292.99,292.42,292.99,5343.0,277.5835,278.0485,277.5076,278.0485,5343.0
2021-09-23 13:05:00,292.87,293.46,292.84,293.45,3418.0,277.9347,278.4946,277.9062,278.4851,3418.0
2021-09-23 13:10:00,293.44,293.62,293.19,293.53,4579.0,278.4756,278.6464,278.2383,278.561,4579.0
2021-09-23 13:15:00,293.53,293.54,293.07,293.18,2103.0,278.561,278.5705,278.1245,278.2288,2103.0
2021-09-23 13:20:00,293.1,293.15,292.89,293.05,2742.0,278.1529,278.2004,277.9536,278.1055,2742.0
2021-09-23 13:25:00,293.11,293.29,293.06,293.15,2278.0,278.1624,278.3332,278.115,278.2004,2278.0
2021-09-23 13:30:00,293.18,293.31,292.78,292.79,2861.0,278.2288,278.3522,277.8492,277.8587,2861.0
2021-09-23 13:35:00,292.84,293.03,292.84,293.03,2133.0,277.9062,278.0865,277.9062,278.0865,2133.0
2021-09-23 13:40:00,293.07,293.07,292.7,292.77,2279.0,278.1245,278.1245,277.7733,277.8398,2279.0
2021-09-23 13:45:00,292.76,292.98,292.76,292.98,2030.0,277.8303,278.039,277.8303,278.039,2030.0
2021-09-23 13:50:00,293.0,293.24,293.0,293.23,2773.0,278.058,278.2858,278.058,278.2763,2773.0
2021-09-23 13:55:00,293.21,293.21,292.9,292.98,4338.0,278.2573,278.2573,277.9631,278.039,4338.0
2021-09-23 14:00:00,292.98,293.01,292.82,292.83,3797.0,278.039,278.0675,277.8872,277.8967,3797.0
2021-09-23 14:05:00,292.87,292.98,292.54,292.54,2741.0,277.9347,278.039,277.6215,277.6215,2741.0
2021-09-23 14:10:00,292.53,292.58,292.44,292.49,2303.0,277.612,277.6594,277.5266,277.574,2303.0
2021-09-23 14:15:00,292.59,292.66,292.29,292.48,3031.0,277.6689,277.7354,277.3842,277.5645,3031.0
2021-09-23 14:20:00,292.5,292.58,292.25,292.43,3213.0,277.5835,277.6594,277.3463,277.5171,3213.0
2021-09-23 14:25:00,292.38,292.41,292.31,292.35,3428.0,277.4696,277.4981,277.4032,277.4412,3428.0
2021-09-23 14:30:00,292.41,292.48,292.22,292.22,3238.0,277.4981,277.5645,277.3178,277.3178,3238.0
2021-09-23 14:35:00,292.17,292.2,291.95,292.04,4200.0,277.2704,277.2988,277.0616,277.147,4200.0
2021-09-23 14:40:00,291.97,292.0,291.79,291.88,1703.0,277.0806,277.109,276.9097,276.9951,1703.0
2021-09-23 14:45:00,291.85,291.89,291.62,291.65,2124.0,276.9667,277.0046,276.7484,276.7769,2124.0
2021-09-23 14:50:00,291.69,291.78,291.64,291.77,2605.0,276.8148,276.9002,276.7674,276.8908,2605.0
2021-09-23 14:55:00,291.68,291.79,291.64,291.69,3249.0,276.8053,276.9097,276.7674,276.8148,3249.0
2021-09-23 15:00:00,291.67,291.86,291.67,291.83,4125.0,276.7959,276.9762,276.7959,276.9477,4125.0
2021-09-23 15:05:00,291.92,291.92,291.54,291.72,3801.0,277.0331,277.0331,276.6725,276.8433,3801.0
2021-09-23 15:10:00,291.59,291.61,291.43,291.49,3024.0,276.7199,276.7389,276.5681,276.625,3024.0
2021-09-23 15:15:00,291.49,291.82,291.45,291.69,4834.0,276.625,276.9382,276.5871,276.8148,4834.0
2021-09-23 15:20:00,291.73,291.97,291.73,291.97,3999.0,276.8528,277.0806,276.8528,277.0806,3999.0
2021-09-23 15:25:00,292.01,292.17,291.84,292.09,6161.0,277.1185,277.2704,276.9572,277.1944,6161.0
2021-09-23 15:30:00,292.1,292.22,291.96,292.22,7337.0,277.2039,277.3178,277.0711,277.3178,7337.0
2021-09-23 15:35:00,292.19,292.19,291.73,291.9,9893.0,277.2893,277.2893,276.8528,277.0141,9893.0
2021-09-23 15:40:00,291.89,292.28,291.86,292.09,6822.0,277.0046,277.3747,276.9762,277.1944,6822.0
2021-09-23 15:45:00,292.02,292.03,291.58,291.75,14226.0,277.128,277.1375,276.7104,276.8718,14226.0
2021-09-23 15:50:00,291.76,291.88,291.17,291.55,21912.0,276.8813,276.9951,276.3214,276.682,21912.0
2021-09-23 15:55:00,291.53,291.62,291.03,291.1,40037.0,276.663,276.7484,276.1885,276.2549,40037.0
2021-09-24 09:30:00,291.05,291.97,289.73,291.94,11074.0,276.2075,277.0806,274.9548,277.0521,11074.0
2021-09-24 09:35:00,290.93,290.93,290.28,290.35,1400.0,276.0936,276.0936,275.4767,275.5432,1400.0
2021-09-24 09:40:00,291.21,291.27,290.25,290.66,2994.0,276.3593,276.4163,275.4483,275.8374,2994.0
2021-09-24 09:45:00,290.49,290.56,289.09,289.09,3100.0,275.676,275.7425,274.3474,274.3474,3100.0
2021-09-24 09:50:00,289.28,290.44,289.27,290.43,3632.0,274.5277,275.6286,274.5182,275.6191,3632.0
2021-09-24 09:55:00,290.43,291.5,290.43,291.5,2795.0,275.6191,276.6345,275.6191,276.6345,2795.0
2021-09-24 10:00:00,291.38,291.72,291.3,291.45,4343.0,276.5206,276.8433,276.4447,276.5871,4343.0
2021-09-24 10:05:00,291.29,291.66,291.29,291.34,1201.0,276.4352,276.7864,276.4352,276.4827,1201.0
2021-09-24 10:10:00,291.11,291.22,290.66,290.72,2195.0,276.2644,276.3688,275.8374,275.8943,2195.0
2021-09-24 10:15:00,290.45,290.89,290.45,290.78,2095.0,275.6381,276.0556,275.6381,275.9512,2095.0
2021-09-24 10:20:00,291.11,291.12,291.11,291.11,111.0,276.2644,276.2739,276.2644,276.2644,111.0
2021-09-24 10:25:00,291.01,291.6,290.97,291.36,4730.0,276.1695,276.7294,276.1316,276.5017,4730.0
2021-09-24 10:30:00,291.2,291.31,290.88,290.88,3705.0,276.3498,276.4542,276.0461,276.0461,3705.0
2021-09-24 10:35:00,290.76,290.93,290.66,290.91,3464.0,275.9323,276.0936,275.8374,276.0746,3464.0
2021-09-24 10:40:00,291.06,291.2,290.81,290.85,4661.0,276.217,276.3498,275.9797,276.0177,4661.0
2021-09-24 10:45:00,290.99,291.25,290.75,291.08,4643.0,276.1505,276.3973,275.9228,276.2359,4643.0
2021-09-24 10:50:00,290.72,290.81,290.08,290.23,2143.0,275.8943,275.9797,275.2869,275.4293,2143.0
2021-09-24 10:55:00,290.5,290.74,290.02,290.02,7063.0,275.6855,275.9133,275.23,275.23,7063.0
2021-09-24 11:00:00,289.99,290.41,289.99,290.28,7669.0,275.2015,275.6001,275.2015,275.4767,7669.0
2021-09-24 11:05:00,290.32,290.32,290.02,290.18,4714.0,275.5147,275.5147,275.23,275.3818,4714.0
2021-09-24 11:10:00,290.13,290.24,289.68,289.68,5119.0,275.3344,275.4388,274.9073,274.9073,5119.0
2021-09-24 11:15:00,289.65,289.79,289.3,289.56,11041.0,274.8789,275.0117,274.5467,274.7935,11041.0
2021-09-24 11:20:00,289.51,289.52,289.06,289.3,5101.0,274.746,274.7555,274.319,274.5467,5101.0
2021-09-24 11:25:00,289.19,289.25,288.87,289.0,8378.0,274.4423,274.4993,274.1386,274.262,8378.0
2021-09-24 11:30:00,289.09,289.14,288.95,289.12,4050.0,274.3474,274.3949,274.2146,274.3759,4050.0
2021-09-24 11:35:00,288.98,289.06,288.77,289.0,5010.0,274.243,274.319,274.0437,274.262,5010.0
2021-09-24 11:40:00,289.1,289.17,288.8,288.9,7896.0,274.3569,274.4233,274.0722,274.1671,7896.0
2021-09-24 11:45:00,288.94,289.12,288.88,289.12,7979.0,274.2051,274.3759,274.1481,274.3759,7979.0
2021-09-24 11:50:00,289.16,289.56,289.06,289.5,7915.0,274.4139,274.7935,274.319,274.7365,7915.0
2021-09-24 11:55:00,289.58,289.73,289.57,289.73,1834.0,274.8124,274.9548,274.8029,274.9548,1834.0
2021-09-24 12:00:00,289.77,289.78,289.46,289.63,2727.0,274.9927,275.0022,274.6986,274.8599,2727.0
2021-09-24 12:05:00,289.62,289.67,289.54,289.55,2325.0,274.8504,274.8978,274.7745,274.784,2325.0
2021-09-24 12:10:00,289.61,289.61,289.35,289.48,1305.0,274.8409,274.8409,274.5942,274.7175,1305.0
2021-09-24 12:15:00,289.46,289.46,289.33,289.33,1508.0,274.6986,274.6986,274.5752,274.5752,1508.0
2021-09-24 12:20:00,289.26,289.26,289.05,289.05,2479.0,274.5088,274.5088,274.3095,274.3095,2479.0
2021-09-24 12:25:00,289.13,289.16,288.77,288.81,3298.0,274.3854,274.4139,274.0437,274.0817,3298.0
2021-09-24 12:30:00,288.98,289.27,288.98,289.19,1125.0,274.243,274.5182,274.243,274.4423,1125.0
2021-09-24 12:35:00,289.31,289.42,289.31,289.42,775.0,274.5562,274.6606,274.5562,274.6606,775.0
2021-09-24 12:40:00,289.25,289.64,289.25,289.36,1615.0,274.4993,274.8694,274.4993,274.6037,1615.0
2021-09-24 12:45:00,289.25,289.3,289.13,289.28,2220.0,274.4993,274.5467,274.3854,274.5277,2220.0
2021-09-24 12:50:00,289.18,289.34,289.18,289.34,1803.0,274.4328,274.5847,274.4328,274.5847,1803.0
2021-09-24 12:55:00,289.47,289.47,288.99,289.16,2250.0,274.708,274.708,274.2525,274.4139,2250.0
2021-09-24 13:00:00,289.24,289.41,289.18,289.18,655.0,274.4898,274.6511,274.4328,274.4328,655.0
2021-09-24 13:05:00,289.22,289.22,289.03,289.06,1537.0,274.4708,274.4708,274.2905,274.319,1537.0
2021-09-24 13:10:00,289.04,289.27,289.01,289.27,2100.0,274.3,274.5182,274.2715,274.5182,2100.0
2021-09-24 13:15:00,289.1,289.1,288.78,288.9,2402.0,274.3569,274.3569,274.0532,274.1671,2402.0
2021-09-24 13:20:00,288.99,289.04,288.81,288.82,2846.0,274.2525,274.3,274.0817,274.0912,2846.0
2021-09-24 13:25:00,288.88,288.92,288.77,288.92,847.0,274.1481,274.1861,274.0437,274.1861,847.0
2021-09-24 13:30:00,288.84,288.84,288.49,288.63,1755.0,274.1102,274.1102,273.778,273.9109,1755.0
2021-09-24 13:35:00,288.72,288.72,288.58,288.58,491.0,273.9963,273.9963,273.8634,273.8634,491.0
2021-09-24 13:40:00,288.62,288.74,288.55,288.66,1742.0,273.9014,274.0153,273.835,273.9394,1742.0
2021-09-24 13:45:00,288.69,289.05,288.69,288.94,2300.0,273.9678,274.3095,273.9678,274.2051,2300.0
2021-09-24 13:50:00,288.97,288.97,288.77,288.79,1769.0,274.2335,274.2335,274.0437,274.0627,1769.0
2021-09-24 13:55:00,288.8,288.9,288.52,288.53,3473.0,274.0722,274.1671,273.8065,273.816,3473.0
2021-09-24 14:00:00,288.53,288.62,288.41,288.52,7745.0,273.816,273.9014,273.7021,273.8065,7745.0
2021-09-24 14:05:00,288.52,288.72,288.52,288.72,6765.0,273.8065,273.9963,273.8065,273.9963,6765.0
2021-09-24 14:10:00,288.76,288.84,288.6,288.6,1801.0,274.0343,274.1102,273.8824,273.8824,1801.0
2021-09-24 14:15:00,288.61,288.64,288.47,288.57,1782.0,273.8919,273.9204,273.759,273.8539,1782.0
2021-09-24 14:20:00,288.72,288.89,288.69,288.7,1640.0,273.9963,274.1576,273.9678,273.9773,1640.0
2021-09-24 14:25:00,288.71,288.79,288.55,288.67,2800.0,273.9868,274.0627,273.835,273.9488,2800.0
2021-09-24 14:30:00,288.75,288.87,288.6,288.81,2274.0,274.0248,274.1386,273.8824,274.0817,2274.0
2021-09-24 14:35:00,288.77,288.91,288.71,288.84,1233.0,274.0437,274.1766,273.9868,274.1102,1233.0
2021-09-24 14:40:00,288.88,289.08,288.87,289.06,1241.0,274.1481,274.3379,274.1386,274.319,1241.0
2021-09-24 14:45:00,289.06,289.39,289.05,289.17,2550.0,274.319,274.6321,274.3095,274.4233,2550.0
2021-09-24 14:50:00,289.25,289.34,289.07,289.27,1820.0,274.4993,274.5847,274.3284,274.5182,1820.0
2021-09-24 14:55:00,289.25,289.52,289.25,289.51,2716.0,274.4993,274.7555,274.4993,274.746,2716.0
2021-09-24 15:00:00,289.54,289.54,289.17,289.18,2624.0,274.7745,274.7745,274.4233,274.4328,2624.0
2021-09-24 15:05:00,289.14,289.2,289.05,289.06,3776.0,274.3949,274.4518,274.3095,274.319,3776.0
2021-09-24 15:10:00,289.1,289.27,288.92,289.27,1379.0,274.3569,274.5182,274.1861,274.5182,1379.0
2021-09-24 15:15:00,289.24,289.38,289.19,289.2,3172.0,274.4898,274.6226,274.4423,274.4518,3172.0
2021-09-24 15:20:00,289.17,289.4,289.02,289.02,6897.0,274.4233,274.6416,274.281,274.281,6897.0
2021-09-24 15:25:00,289.06,289.09,288.4,288.46,7417.0,274.319,274.3474,273.6926,273.7496,7417.0
2021-09-24 15:30:00,288.46,288.7,288.23,288.28,10373.0,273.7496,273.9773,273.5313,273.5787,10373.0
2021-09-24 15:35:00,288.22,288.39,288.11,288.18,7257.0,273.5218,273.6831,273.4174,273.4838,7257.0
2021-09-24 15:40:00,288.19,288.31,288.15,288.2,6057.0,273.4933,273.6072,273.4554,273.5028,6057.0
2021-09-24 15:45:00,288.16,288.48,288.13,288.29,6671.0,273.4649,273.7685,273.4364,273.5882,6671.0
2021-09-24 15:50:00,288.37,288.39,288.01,288.27,23244.0,273.6641,273.6831,273.3225,273.5692,23244.0
2021-09-24 15:55:00,288.18,288.29,287.7,287.79,32598.0,273.4838,273.5882,273.0283,273.1137,32598.0
2021-09-27 09:30:00,288.98,289.54,288.41,289.54,5270.0,274.243,274.7745,273.7021,274.7745,5270.0
2021-09-27 09:35:00,289.49,290.86,289.49,290.54,1479.0,274.727,276.0272,274.727,275.7235,1479.0
2021-09-27 09:40:00,290.42,291.0,289.56,291.0,3314.0,275.6096,276.16,274.7935,276.16,3314.0
2021-09-27 09:45:00,290.94,291.62,290.92,291.17,2624.0,276.1031,276.7484,276.0841,276.3214,2624.0
2021-09-27 09:50:00,290.78,291.93,290.78,291.71,4332.0,275.9512,277.0426,275.9512,276.8338,4332.0
2021-09-27 09:55:00,292.0,292.29,291.77,292.29,2135.0,277.109,277.3842,276.8908,277.3842,2135.0
2021-09-27 10:00:00,292.25,293.59,292.25,293.5,9074.0,277.3463,278.6179,277.3463,278.5325,9074.0
2021-09-27 10:05:00,293.59,294.55,293.5,293.74,30897.0,278.6179,279.529,278.5325,278.7603,30897.0
2021-09-27 10:10:00,293.77,294.59,293.38,294.59,4396.0,278.7888,279.5669,278.4187,279.5669,4396.0
2021-09-27 10:15:00,294.64,294.68,293.45,293.82,7361.0,279.6144,279.6524,278.4851,278.8362,7361.0
2021-09-27 10:20:00,293.82,294.63,293.69,294.63,8773.0,278.8362,279.6049,278.7128,279.6049,8773.0
2021-09-27 10:25:00,294.63,295.12,294.46,295.12,6505.0,279.6049,280.0699,279.4436,280.0699,6505.0
2021-09-27 10:30:00,295.29,295.79,295.16,295.79,4833.0,280.2312,280.7057,280.1079,280.7057,4833.0
2021-09-27 10:35:00,295.7,295.84,295.55,295.62,4351.0,280.6203,280.7532,280.478,280.5444,4351.0
2021-09-27 10:40:00,295.76,296.05,295.59,295.92,3854.0,280.6773,280.9525,280.5159,280.8291,3854.0
2021-09-27 10:45:00,296.03,296.15,295.57,295.84,7226.0,280.9335,281.0474,280.497,280.7532,7226.0
2021-09-27 10:50:00,295.85,295.85,295.31,295.31,4517.0,280.7627,280.7627,280.2502,280.2502,4517.0
2021-09-27 10:55:00,295.23,295.27,294.91,295.26,3858.0,280.1743,280.2123,279.8706,280.2028,3858.0
2021-09-27 11:00:00,295.36,295.38,294.93,295.04,1111.0,280.2977,280.3167,279.8896,279.994,1111.0
2021-09-27 11:05:00,295.12,295.12,294.37,294.37,2325.0,280.0699,280.0699,279.3582,279.3582,2325.0
2021-09-27 11:10:00,294.02,294.14,293.75,294.13,1500.0,279.026,279.1399,278.7698,279.1304,1500.0
2021-09-27 11:15:00,294.09,294.35,294.05,294.17,4145.0,279.0924,279.3392,279.0545,279.1684,4145.0
2021-09-27 11:20:00,294.16,294.78,294.05,294.78,2134.0,279.1589,279.7473,279.0545,279.7473,2134.0
2021-09-27 11:25:00,294.6,294.9,294.53,294.76,3014.0,279.5764,279.8611,279.51,279.7283,3014.0
2021-09-27 11:30:00,294.86,295.15,294.86,294.97,2604.0,279.8232,280.0984,279.8232,279.9276,2604.0
2021-09-27 11:35:00,294.99,295.28,294.97,295.19,1369.0,279.9465,280.2218,279.9276,280.1363,1369.0
2021-09-27 11:40:00,295.27,295.85,295.19,295.68,2996.0,280.2123,280.7627,280.1363,280.6014,2996.0
2021-09-27 11:45:00,295.6,296.0,295.45,295.9,4354.0,280.5254,280.905,280.3831,280.8101,4354.0
2021-09-27 11:50:00,295.79,295.79,295.11,295.11,10600.0,280.7057,280.7057,280.0604,280.0604,10600.0
2021-09-27 11:55:00,295.04,295.36,294.96,295.36,2109.0,279.994,280.2977,279.9181,280.2977,2109.0
2021-09-27 12:00:00,295.31,295.31,295.0,295.19,1224.0,280.2502,280.2502,279.956,280.1363,1224.0
2021-09-27 12:05:00,295.18,295.18,294.64,294.77,4469.0,280.1269,280.1269,279.6144,279.7378,4469.0
2021-09-27 12:10:00,294.88,294.88,294.58,294.58,2650.0,279.8422,279.8422,279.5575,279.5575,2650.0
2021-09-27 12:15:00,294.64,294.76,294.59,294.76,508.0,279.6144,279.7283,279.5669,279.7283,508.0
2021-09-27 12:20:00,294.65,294.7,294.56,294.56,1636.0,279.6239,279.6713,279.5385,279.5385,1636.0
2021-09-27 12:25:00,294.59,294.59,294.22,294.32,3162.0,279.5669,279.5669,279.2158,279.3107,3162.0
2021-09-27 12:30:00,294.24,294.25,294.08,294.08,1613.0,279.2348,279.2443,279.083,279.083,1613.0
2021-09-27 12:35:00,294.05,294.14,293.77,293.77,3996.0,279.0545,279.1399,278.7888,278.7888,3996.0
2021-09-27 12:40:00,293.65,293.72,293.62,293.68,600.0,278.6749,278.7413,278.6464,278.7034,600.0
2021-09-27 12:45:00,293.56,293.56,293.22,293.26,2617.0,278.5895,278.5895,278.2668,278.3048,2617.0
2021-09-27 12:50:00,293.28,293.52,293.26,293.5,883.0,278.3237,278.5515,278.3048,278.5325,883.0
2021-09-27 12:55:00,293.51,293.75,293.37,293.37,2300.0,278.542,278.7698,278.4092,278.4092,2300.0
2021-09-27 13:00:00,293.36,293.5,293.3,293.5,620.0,278.3997,278.5325,278.3427,278.5325,620.0
2021-09-27 13:05:00,293.4,293.4,293.1,293.2,2017.0,278.4376,278.4376,278.1529,278.2478,2017.0
2021-09-27 13:10:00,293.18,293.45,293.09,293.2,2956.0,278.2288,278.4851,278.1434,278.2478,2956.0
2021-09-27 13:15:00,293.08,293.14,292.84,292.84,825.0,278.1339,278.1909,277.9062,277.9062,825.0
2021-09-27 13:20:00,292.8,293.05,292.8,292.81,3156.0,277.8682,278.1055,277.8682,277.8777,3156.0
2021-09-27 13:25:00,292.94,292.96,292.8,292.87,2111.0,278.0011,278.0201,277.8682,277.9347,2111.0
2021-09-27 13:30:00,292.94,292.94,292.8,292.8,1974.0,278.0011,278.0011,277.8682,277.8682,1974.0
2021-09-27 13:35:00,292.85,293.19,292.76,293.18,7100.0,277.9157,278.2383,277.8303,278.2288,7100.0
2021-09-27 13:40:00,293.18,293.18,292.88,292.97,2934.0,278.2288,278.2288,277.9441,278.0296,2934.0
2021-09-27 13:45:00,292.86,293.37,292.85,293.37,12101.0,277.9252,278.4092,277.9157,278.4092,12101.0
2021-09-27 13:50:00,293.51,293.54,293.27,293.54,2985.0,278.542,278.5705,278.3143,278.5705,2985.0
2021-09-27 13:55:00,293.32,293.38,293.25,293.35,2445.0,278.3617,278.4187,278.2953,278.3902,2445.0
2021-09-27 14:00:00,293.3,293.64,293.3,293.63,5901.0,278.3427,278.6654,278.3427,278.6559,5901.0
2021-09-27 14:05:00,293.62,294.04,293.62,293.98,11662.0,278.6464,279.045,278.6464,278.9881,11662.0
2021-09-27 14:10:00,293.84,293.84,293.44,293.45,2511.0,278.8552,278.8552,278.4756,278.4851,2511.0
2021-09-27 14:15:00,293.46,293.6,293.41,293.6,940.0,278.4946,278.6274,278.4471,278.6274,940.0
2021-09-27 14:20:00,293.28,293.28,293.17,293.2,1310.0,278.3237,278.3237,278.2194,278.2478,1310.0
2021-09-27 14:25:00,293.14,293.33,293.14,293.32,903.0,278.1909,278.3712,278.1909,278.3617,903.0
2021-09-27 14:30:00,293.32,293.32,293.0,293.09,1511.0,278.3617,278.3617,278.058,278.1434,1511.0
2021-09-27 14:35:00,292.95,292.99,292.87,292.94,500.0,278.0106,278.0485,277.9347,278.0011,500.0
2021-09-27 14:40:00,292.92,292.94,292.87,292.88,1237.0,277.9821,278.0011,277.9347,277.9441,1237.0
2021-09-27 14:45:00,292.75,292.78,292.62,292.69,1630.0,277.8208,277.8492,277.6974,277.7638,1630.0
2021-09-27 14:50:00,292.55,292.56,292.42,292.45,1597.0,277.631,277.6405,277.5076,277.5361,1597.0
2021-09-27 14:55:00,292.42,292.47,292.28,292.41,1500.0,277.5076,277.5551,277.3747,277.4981,1500.0
2021-09-27 15:00:00,292.29,292.39,292.18,292.34,900.0,277.3842,277.4791,277.2798,277.4317,900.0
2021-09-27 15:05:00,292.32,292.43,292.16,292.43,1204.0,277.4127,277.5171,277.2609,277.5171,1204.0
2021-09-27 15:10:00,292.36,292.47,292.22,292.33,1920.0,277.4507,277.5551,277.3178,277.4222,1920.0
2021-09-27 15:15:00,292.24,292.24,292.07,292.22,1967.0,277.3368,277.3368,277.1755,277.3178,1967.0
2021-09-27 15:20:00,292.19,292.23,291.93,291.97,2740.0,277.2893,277.3273,277.0426,277.0806,2740.0
2021-09-27 15:25:00,291.83,291.83,291.52,291.62,3025.0,276.9477,276.9477,276.6535,276.7484,3025.0
2021-09-27 15:30:00,291.58,291.68,291.47,291.63,3862.0,276.7104,276.8053,276.6061,276.7579,3862.0
2021-09-27 15:35:00,291.59,291.92,291.58,291.82,6197.0,276.7199,277.0331,276.7104,276.9382,6197.0
2021-09-27 15:40:00,291.83,292.12,291.61,291.81,9756.0,276.9477,277.2229,276.7389,276.9287,9756.0
2021-09-27 15:45:00,291.64,291.78,291.46,291.5,5124.0,276.7674,276.9002,276.5966,276.6345,5124.0
2021-09-27 15:50:00,291.44,291.68,291.28,291.4,15752.0,276.5776,276.8053,276.4257,276.5396,15752.0
2021-09-27 15:55:00,291.41,291.46,290.84,291.0,57067.0,276.5491,276.5966,276.0082,276.16,57067.0
2021-09-28 09:30:00,290.38,290.51,289.47,290.51,6243.0,275.5716,275.695,274.708,275.695,6243.0
2021-09-28 09:35:00,290.07,291.0,290.05,290.5,3488.0,275.2774,276.16,275.2585,275.6855,3488.0
2021-09-28 09:40:00,290.47,290.91,290.05,290.05,13010.0,275.6571,276.0746,275.2585,275.2585,13010.0
2021-09-28 09:45:00,290.42,290.42,289.0,289.52,3285.0,275.6096,275.6096,274.262,274.7555,3285.0
2021-09-28 09:50:00,289.18,289.49,288.95,289.19,1702.0,274.4328,274.727,274.2146,274.4423,1702.0
2021-09-28 09:55:00,289.29,289.75,288.93,289.74,27360.0,274.5372,274.9738,274.1956,274.9643,27360.0
2021-09-28 10:00:00,289.43,289.43,288.49,288.75,12264.0,274.6701,274.6701,273.778,274.0248,12264.0
2021-09-28 10:05:00,288.8,289.06,288.0,288.1,6845.0,274.0722,274.319,273.313,273.4079,6845.0
2021-09-28 10:10:00,288.13,288.52,287.94,288.21,4518.0,273.4364,273.8065,273.2561,273.5123,4518.0
2021-09-28 10:15:00,287.95,288.0,287.67,287.94,2100.0,273.2656,273.313,272.9998,273.2561,2100.0
2021-09-28 10:20:00,287.98,288.16,287.56,288.16,2701.0,273.294,273.4649,272.8954,273.4649,2701.0
2021-09-28 10:25:00,288.33,288.42,287.74,288.19,2856.0,273.6262,273.7116,273.0663,273.4933,2856.0
2021-09-28 10:30:00,288.35,288.85,288.35,288.43,4133.0,273.6452,274.1197,273.6452,273.7211,4133.0
2021-09-28 10:35:00,288.31,290.13,288.11,289.89,8155.0,273.6072,275.3344,273.4174,275.1066,8155.0
2021-09-28 10:40:00,289.87,290.14,289.85,289.99,6764.0,275.0876,275.3439,275.0687,275.2015,6764.0
2021-09-28 10:45:00,289.99,290.13,289.57,289.66,7323.0,275.2015,275.3344,274.8029,274.8884,7323.0
2021-09-28 10:50:00,289.51,290.18,289.26,289.68,8184.0,274.746,275.3818,274.5088,274.9073,8184.0
2021-09-28 10:55:00,289.54,289.69,289.12,289.56,5000.0,274.7745,274.9168,274.3759,274.7935,5000.0
2021-09-28 11:00:00,289.74,289.74,288.8,288.96,7593.0,274.9643,274.9643,274.0722,274.2241,7593.0
2021-09-28 11:05:00,288.94,289.23,288.66,288.66,4000.0,274.2051,274.4803,273.9394,273.9394,4000.0
2021-09-28 11:10:00,288.72,288.98,288.48,288.64,4499.0,273.9963,274.243,273.7685,273.9204,4499.0
2021-09-28 11:15:00,288.44,288.69,287.9,288.59,7162.0,273.7306,273.9678,273.2181,273.8729,7162.0
2021-09-28 11:20:00,288.44,288.81,288.33,288.45,22550.0,273.7306,274.0817,273.6262,273.7401,22550.0
2021-09-28 11:25:00,288.54,288.54,287.92,288.02,3469.0,273.8255,273.8255,273.2371,273.332,3469.0
2021-09-28 11:30:00,287.97,287.98,287.69,287.97,2586.0,273.2845,273.294,273.0188,273.2845,2586.0
2021-09-28 11:35:00,287.85,288.06,287.62,287.69,2004.0,273.1707,273.37,272.9524,273.0188,2004.0
2021-09-28 11:40:00,287.87,287.87,287.12,287.13,1600.0,273.1896,273.1896,272.4779,272.4874,1600.0
2021-09-28 11:45:00,287.19,287.29,286.93,287.02,2340.0,272.5443,272.6392,272.2976,272.383,2340.0
2021-09-28 11:50:00,286.97,286.97,286.39,286.54,3815.0,272.3355,272.3355,271.7851,271.9275,3815.0
2021-09-28 11:55:00,286.61,286.74,286.33,286.51,2335.0,271.9939,272.1173,271.7282,271.899,2335.0
2021-09-28 12:00:00,286.35,286.35,286.11,286.3,1713.0,271.7472,271.7472,271.5194,271.6997,1713.0
2021-09-28 12:05:00,286.25,286.54,285.99,286.35,2884.0,271.6523,271.9275,271.4055,271.7472,2884.0
2021-09-28 12:10:00,286.43,287.06,286.42,286.82,2624.0,271.8231,272.4209,271.8136,272.1932,2624.0
2021-09-28 12:15:00,286.63,286.86,286.57,286.7,1279.0,272.0129,272.2311,271.9559,272.0793,1279.0
2021-09-28 12:20:00,286.45,286.78,286.4,286.78,2771.0,271.8421,272.1552,271.7946,272.1552,2771.0
2021-09-28 12:25:00,286.74,287.12,286.63,286.63,1667.0,272.1173,272.4779,272.0129,272.0129,1667.0
2021-09-28 12:30:00,286.5,286.82,286.45,286.82,2702.0,271.8895,272.1932,271.8421,272.1932,2702.0
2021-09-28 12:35:00,286.87,286.87,286.43,286.55,2858.0,272.2406,272.2406,271.8231,271.937,2858.0
2021-09-28 12:40:00,286.63,286.65,286.37,286.37,1602.0,272.0129,272.0319,271.7661,271.7661,1602.0
2021-09-28 12:45:00,286.36,286.65,286.25,286.42,1898.0,271.7566,272.0319,271.6523,271.8136,1898.0
2021-09-28 12:50:00,286.35,286.56,286.18,286.23,7798.0,271.7472,271.9464,271.5858,271.6333,7798.0
2021-09-28 12:55:00,286.21,286.52,286.08,286.25,2975.0,271.6143,271.9085,271.4909,271.6523,2975.0
2021-09-28 13:00:00,286.23,286.54,285.83,286.54,3400.0,271.6333,271.9275,271.2537,271.9275,3400.0
2021-09-28 13:05:00,286.12,286.69,286.03,286.53,2085.0,271.5289,272.0698,271.4435,271.918,2085.0
2021-09-28 13:10:00,286.53,287.1,286.49,287.08,9015.0,271.918,272.4589,271.88,272.4399,9015.0
2021-09-28 13:15:00,286.98,287.2,286.84,286.95,3094.0,272.345,272.5538,272.2122,272.3166,3094.0
2021-09-28 13:20:00,286.89,287.07,286.84,287.01,3469.0,272.2596,272.4304,272.2122,272.3735,3469.0
2021-09-28 13:25:00,287.39,287.65,287.24,287.24,2902.0,272.7341,272.9809,272.5918,272.5918,2902.0
2021-09-28 13:30:00,287.15,287.15,286.85,287.0,5383.0,272.5064,272.5064,272.2217,272.364,5383.0
2021-09-28 13:35:00,287.0,287.16,286.89,286.94,3994.0,272.364,272.5158,272.2596,272.3071,3994.0
2021-09-28 13:40:00,286.95,287.1,286.41,286.45,4738.0,272.3166,272.4589,271.8041,271.8421,4738.0
2021-09-28 13:45:00,286.47,286.58,285.96,286.26,2900.0,271.861,271.9654,271.377,271.6617,2900.0
2021-09-28 13:50:00,286.2,286.2,285.89,285.89,850.0,271.6048,271.6048,271.3106,271.3106,850.0
2021-09-28 13:55:00,285.86,286.11,285.77,285.94,2820.0,271.2821,271.5194,271.1967,271.3581,2820.0
2021-09-28 14:00:00,285.96,286.08,285.76,286.05,2965.0,271.377,271.4909,271.1872,271.4625,2965.0
2021-09-28 14:05:00,285.96,286.12,285.68,285.92,5520.0,271.377,271.5289,271.1113,271.3391,5520.0
2021-09-28 14:10:00,285.82,285.82,285.18,285.19,3397.0,271.2442,271.2442,270.6368,270.6463,3397.0
2021-09-28 14:15:00,285.19,286.18,285.16,286.18,2600.0,270.6463,271.5858,270.6178,271.5858,2600.0
2021-09-28 14:20:00,286.32,286.38,286.08,286.38,1803.0,271.7187,271.7756,271.4909,271.7756,1803.0
2021-09-28 14:25:00,286.27,286.43,286.07,286.35,9819.0,271.6712,271.8231,271.4814,271.7472,9819.0
2021-09-28 14:30:00,286.24,286.28,286.02,286.06,3460.0,271.6428,271.6807,271.434,271.4719,3460.0
2021-09-28 14:35:00,286.01,286.05,285.65,285.67,3289.0,271.4245,271.4625,271.0829,271.1018,3289.0
2021-09-28 14:40:00,285.75,286.56,285.74,286.56,56092.0,271.1778,271.9464,271.1683,271.9464,56092.0
2021-09-28 14:45:00,286.81,287.76,286.81,287.62,4231.0,272.1837,273.0853,272.1837,272.9524,4231.0
2021-09-28 14:50:00,287.82,287.88,287.1,287.1,6711.0,273.1422,273.1991,272.4589,272.4589,6711.0
2021-09-28 14:55:00,287.04,287.21,286.92,287.0,24343.0,272.402,272.5633,272.2881,272.364,24343.0
2021-09-28 15:00:00,287.0,287.36,286.72,286.93,4263.0,272.364,272.7056,272.0983,272.2976,4263.0
2021-09-28 15:05:00,287.08,287.55,286.91,287.54,3109.0,272.4399,272.886,272.2786,272.8765,3109.0
2021-09-28 15:10:00,287.62,287.73,287.5,287.56,3218.0,272.9524,273.0568,272.8385,272.8954,3218.0
2021-09-28 15:15:00,287.5,287.7,286.95,286.98,4806.0,272.8385,273.0283,272.3166,272.345,4806.0
2021-09-28 15:20:00,286.99,287.25,286.44,286.44,4864.0,272.3545,272.6013,271.8326,271.8326,4864.0
2021-09-28 15:25:00,286.39,286.39,285.9,286.06,44951.0,271.7851,271.7851,271.3201,271.4719,44951.0
2021-09-28 15:30:00,286.04,286.63,286.04,286.39,21974.0,271.453,272.0129,271.453,271.7851,21974.0
2021-09-28 15:35:00,286.29,286.52,286.01,286.08,14449.0,271.6902,271.9085,271.4245,271.4909,14449.0
2021-09-28 15:40:00,286.11,286.41,286.0,286.08,14691.0,271.5194,271.8041,271.415,271.4909,14691.0
2021-09-28 15:45:00,286.15,286.22,285.08,285.08,12772.0,271.5574,271.6238,270.5419,270.5419,12772.0
2021-09-28 15:50:00,285.25,285.69,284.85,285.47,21862.0,270.7033,271.1208,270.3237,270.912,21862.0
2021-09-28 15:55:00,285.54,286.04,285.31,285.99,46045.0,270.9785,271.453,270.7602,271.4055,46045.0
2021-09-29 09:30:00,287.39,287.39,285.83,285.83,7217.0,272.7341,272.7341,271.2537,271.2537,7217.0
2021-09-29 09:35:00,285.95,286.6,285.72,286.14,3744.0,271.3676,271.9844,271.1493,271.5479,3744.0
2021-09-29 09:40:00,285.9,287.05,285.47,286.31,7221.0,271.3201,272.4115,270.912,271.7092,7221.0
2021-09-29 09:45:00,285.73,286.36,285.48,286.36,4055.0,271.1588,271.7566,270.9215,271.7566,4055.0
2021-09-29 09:50:00,286.65,287.42,286.65,286.77,1693.0,272.0319,272.7626,272.0319,272.1457,1693.0
2021-09-29 09:55:00,286.96,286.96,286.23,286.73,1400.0,272.326,272.326,271.6333,272.1078,1400.0
2021-09-29 10:00:00,286.99,287.13,285.55,285.67,4062.0,272.3545,272.4874,270.988,271.1018,4062.0
2021-09-29 10:05:00,285.98,286.33,285.78,286.14,4382.0,271.396,271.7282,271.2062,271.5479,4382.0
2021-09-29 10:10:00,286.06,286.33,286.0,286.01,1701.0,271.4719,271.7282,271.415,271.4245,1701.0
2021-09-29 10:15:00,286.16,286.76,286.16,286.74,1055.0,271.5668,272.1362,271.5668,272.1173,1055.0
2021-09-29 10:20:00,287.0,287.06,286.86,286.86,2005.0,272.364,272.4209,272.2311,272.2311,2005.0
2021-09-29 10:25:00,287.09,287.17,286.87,286.87,1313.0,272.4494,272.5253,272.2406,272.2406,1313.0
2021-09-29 10:30:00,286.71,286.84,286.35,286.35,2081.0,272.0888,272.2122,271.7472,271.7472,2081.0
2021-09-29 10:35:00,286.57,286.7,285.89,286.13,6449.0,271.9559,272.0793,271.3106,271.5384,6449.0
2021-09-29 10:40:00,286.11,286.75,286.09,286.75,8996.0,271.5194,272.1268,271.5004,272.1268,8996.0
2021-09-29 10:45:00,286.89,287.18,286.59,287.1,3163.0,272.2596,272.5348,271.9749,272.4589,3163.0
2021-09-29 10:50:00,287.1,287.31,286.94,287.31,4440.0,272.4589,272.6582,272.3071,272.6582,4440.0
2021-09-29 10:55:00,287.21,287.79,286.99,287.79,4898.0,272.5633,273.1137,272.3545,273.1137,4898.0
2021-09-29 11:00:00,287.85,288.32,287.57,287.65,10176.0,273.1707,273.6167,272.9049,272.9809,10176.0
2021-09-29 11:05:00,287.53,287.86,287.4,287.8,3550.0,272.867,273.1802,272.7436,273.1232,3550.0
2021-09-29 11:10:00,287.82,288.49,287.82,288.31,3601.0,273.1422,273.778,273.1422,273.6072,3601.0
2021-09-29 11:15:00,288.31,288.67,288.31,288.59,2107.0,273.6072,273.9488,273.6072,273.8729,2107.0
2021-09-29 11:20:00,288.61,289.15,288.59,289.15,8606.0,273.8919,274.4044,273.8729,274.4044,8606.0
2021-09-29 11:25:00,289.48,289.49,289.14,289.2,4382.0,274.7175,274.727,274.3949,274.4518,4382.0
2021-09-29 11:30:00,289.36,289.9,289.07,289.82,5476.0,274.6037,275.1161,274.3284,275.0402,5476.0
2021-09-29 11:35:00,289.87,289.89,289.65,289.73,6801.0,275.0876,275.1066,274.8789,274.9548,6801.0
2021-09-29 11:40:00,289.79,289.86,289.02,289.13,6067.0,275.0117,275.0782,274.281,274.3854,6067.0
2021-09-29 11:45:00,288.99,289.09,288.52,289.09,4250.0,274.2525,274.3474,273.8065,274.3474,4250.0
2021-09-29 11:50:00,289.56,289.56,289.2,289.54,3087.0,274.7935,274.7935,274.4518,274.7745,3087.0
2021-09-29 11:55:00,289.51,289.74,289.51,289.74,2138.0,274.746,274.9643,274.746,274.9643,2138.0
2021-09-29 12:00:00,289.77,289.92,289.64,289.64,1847.0,274.9927,275.1351,274.8694,274.8694,1847.0
2021-09-29 12:05:00,289.76,290.23,289.7,289.99,5737.0,274.9833,275.4293,274.9263,275.2015,5737.0
2021-09-29 12:10:00,289.9,290.04,289.49,289.55,7325.0,275.1161,275.249,274.727,274.784,7325.0
2021-09-29 12:15:00,289.55,289.62,289.4,289.61,2784.0,274.784,274.8504,274.6416,274.8409,2784.0
2021-09-29 12:20:00,289.65,289.65,289.17,289.17,6176.0,274.8789,274.8789,274.4233,274.4233,6176.0
2021-09-29 12:25:00,289.04,289.23,288.79,289.19,5747.0,274.3,274.4803,274.0627,274.4423,5747.0
2021-09-29 12:30:00,289.0,289.7,288.99,289.49,3661.0,274.262,274.9263,274.2525,274.727,3661.0
2021-09-29 12:35:00,289.51,289.57,289.03,289.24,2520.0,274.746,274.8029,274.2905,274.4898,2520.0
2021-09-29 12:40:00,289.24,289.24,288.86,288.95,2285.0,274.4898,274.4898,274.1292,274.2146,2285.0
2021-09-29 12:45:00,288.94,288.94,288.69,288.85,3406.0,274.2051,274.2051,273.9678,274.1197,3406.0
2021-09-29 12:50:00,288.88,288.99,288.82,288.91,1820.0,274.1481,274.2525,274.0912,274.1766,1820.0
2021-09-29 12:55:00,289.0,289.18,289.0,289.17,5474.0,274.262,274.4328,274.262,274.4233,5474.0
2021-09-29 13:00:00,289.1,289.1,288.62,288.79,1692.0,274.3569,274.3569,273.9014,274.0627,1692.0
2021-09-29 13:05:00,288.76,288.77,288.44,288.53,1518.0,274.0343,274.0437,273.7306,273.816,1518.0
2021-09-29 13:10:00,288.5,288.9,288.5,288.9,4395.0,273.7875,274.1671,273.7875,274.1671,4395.0
2021-09-29 13:15:00,289.07,289.3,289.07,289.25,914.0,274.3284,274.5467,274.3284,274.4993,914.0
2021-09-29 13:20:00,289.24,289.31,289.13,289.28,3117.0,274.4898,274.5562,274.3854,274.5277,3117.0
2021-09-29 13:25:00,289.19,289.32,289.1,289.26,4992.0,274.4423,274.5657,274.3569,274.5088,4992.0
2021-09-29 13:30:00,289.26,289.26,288.51,288.69,2351.0,274.5088,274.5088,273.797,273.9678,2351.0
2021-09-29 13:35:00,288.73,288.91,288.72,288.82,4126.0,274.0058,274.1766,273.9963,274.0912,4126.0
2021-09-29 13:40:00,288.77,289.27,288.58,289.25,2555.0,274.0437,274.5182,273.8634,274.4993,2555.0
2021-09-29 13:45:00,289.25,289.25,288.75,288.75,5234.0,274.4993,274.4993,274.0248,274.0248,5234.0
2021-09-29 13:50:00,288.68,289.06,288.63,289.06,2025.0,273.9583,274.319,273.9109,274.319,2025.0
2021-09-29 13:55:00,289.02,289.28,288.94,289.26,4503.0,274.281,274.5277,274.2051,274.5088,4503.0
2021-09-29 14:00:00,289.36,289.38,289.17,289.21,4292.0,274.6037,274.6226,274.4233,274.4613,4292.0
2021-09-29 14:05:00,289.2,289.41,289.14,289.41,3364.0,274.4518,274.6511,274.3949,274.6511,3364.0
2021-09-29 14:10:00,289.5,290.09,289.5,290.09,3313.0,274.7365,275.2964,274.7365,275.2964,3313.0
2021-09-29 14:15:00,290.07,290.25,289.79,289.79,4129.0,275.2774,275.4483,275.0117,275.0117,4129.0
2021-09-29 14:20:00,289.87,289.95,289.66,289.82,3868.0,275.0876,275.1636,274.8884,275.0402,3868.0
2021-09-29 14:25:00,289.88,289.88,289.8,289.83,1266.0,275.0971,275.0971,275.0212,275.0497,1266.0
2021-09-29 14:30:00,289.92,290.11,289.86,290.03,4507.0,275.1351,275.3154,275.0782,275.2395,4507.0
2021-09-29 14:35:00,289.98,290.3,289.92,290.13,5081.0,275.192,275.4957,275.1351,275.3344,5081.0
2021-09-29 14:40:00,290.08,290.16,289.99,290.16,2794.0,275.2869,275.3629,275.2015,275.3629,2794.0
2021-09-29 14:45:00,290.19,290.26,289.85,290.06,5571.0,275.3913,275.4578,275.0687,275.268,5571.0
2021-09-29 14:50:00,290.06,290.27,290.05,290.19,4514.0,275.268,275.4672,275.2585,275.3913,4514.0
2021-09-29 14:55:00,290.2,290.2,289.87,289.93,2531.0,275.4008,275.4008,275.0876,275.1446,2531.0
2021-09-29 15:00:00,290.08,290.12,289.63,289.63,3541.0,275.2869,275.3249,274.8599,274.8599,3541.0
2021-09-29 15:05:00,289.65,290.15,289.65,289.99,5008.0,274.8789,275.3534,274.8789,275.2015,5008.0
2021-09-29 15:10:00,290.03,290.13,289.91,290.13,5594.0,275.2395,275.3344,275.1256,275.3344,5594.0
2021-09-29 15:15:00,290.08,290.45,290.08,290.19,2969.0,275.2869,275.6381,275.2869,275.3913,2969.0
2021-09-29 15:20:00,290.04,290.13,289.9,290.13,4162.0,275.249,275.3344,275.1161,275.3344,4162.0
2021-09-29 15:25:00,290.36,290.55,290.3,290.3,3225.0,275.5527,275.733,275.4957,275.4957,3225.0
2021-09-29 15:30:00,290.3,290.32,290.05,290.2,8634.0,275.4957,275.5147,275.2585,275.4008,8634.0
2021-09-29 15:35:00,290.14,290.22,289.79,289.79,5557.0,275.3439,275.4198,275.0117,275.0117,5557.0
2021-09-29 15:40:00,289.74,289.76,289.57,289.7,7675.0,274.9643,274.9833,274.8029,274.9263,7675.0
2021-09-29 15:45:00,289.69,289.76,289.26,289.53,14439.0,274.9168,274.9833,274.5088,274.765,14439.0
2021-09-29 15:50:00,289.48,289.48,288.95,288.96,22734.0,274.7175,274.7175,274.2146,274.2241,22734.0
2021-09-29 15:55:00,288.94,289.0,288.56,288.61,57935.0,274.2051,274.262,273.8445,273.8919,57935.0
2021-09-30 09:30:00,289.55,289.55,288.75,288.77,9144.0,274.784,274.784,274.0248,274.0437,9144.0
2021-09-30 09:35:00,289.44,289.96,288.11,288.42,1940.0,274.6796,275.1731,273.4174,273.7116,1940.0
2021-09-30 09:40:00,288.42,289.72,288.42,289.57,4147.0,273.7116,274.9453,273.7116,274.8029,4147.0
2021-09-30 09:45:00,289.35,290.14,289.35,289.84,3868.0,274.5942,275.3439,274.5942,275.0592,3868.0
2021-09-30 09:50:00,289.82,290.09,289.22,289.28,1765.0,275.0402,275.2964,274.4708,274.5277,1765.0
2021-09-30 09:55:00,289.36,289.56,288.43,288.8,3544.0,274.6037,274.7935,273.7211,274.0722,3544.0
2021-09-30 10:00:00,288.72,288.73,288.23,288.65,3014.0,273.9963,274.0058,273.5313,273.9299,3014.0
2021-09-30 10:05:00,288.72,288.72,287.85,288.43,3818.0,273.9963,273.9963,273.1707,273.7211,3818.0
2021-09-30 10:10:00,288.58,288.73,287.63,287.91,9787.0,273.8634,274.0058,272.9619,273.2276,9787.0
2021-09-30 10:15:00,287.78,288.56,287.63,287.88,26180.0,273.1042,273.8445,272.9619,273.1991,26180.0
2021-09-30 10:20:00,288.03,288.1,287.04,287.14,11991.0,273.3415,273.4079,272.402,272.4969,11991.0
2021-09-30 10:25:00,287.24,287.36,287.07,287.11,4750.0,272.5918,272.7056,272.4304,272.4684,4750.0
2021-09-30 10:30:00,287.06,287.78,286.71,287.55,3557.0,272.4209,273.1042,272.0888,272.886,3557.0
2021-09-30 10:35:00,287.53,287.71,287.18,287.45,4337.0,272.867,273.0378,272.5348,272.7911,4337.0
2021-09-30 10:40:00,287.28,287.6,287.05,287.6,18721.0,272.6297,272.9334,272.4115,272.9334,18721.0
2021-09-30 10:45:00,287.6,288.23,287.47,287.73,16159.0,272.9334,273.5313,272.81,273.0568,16159.0
2021-09-30 10:50:00,287.55,287.66,287.1,287.1,5170.0,272.886,272.9904,272.4589,272.4589,5170.0
2021-09-30 10:55:00,286.85,286.89,286.7,286.76,2275.0,272.2217,272.2596,272.0793,272.1362,2275.0
2021-09-30 11:00:00,286.71,286.99,286.46,286.99,9403.0,272.0888,272.3545,271.8515,272.3545,9403.0
2021-09-30 11:05:00,287.0,287.2,286.81,287.04,5459.0,272.364,272.5538,272.1837,272.402,5459.0
2021-09-30 11:10:00,287.16,287.32,286.83,287.17,9912.0,272.5158,272.6677,272.2027,272.5253,9912.0
2021-09-30 11:15:00,287.19,287.89,287.18,287.89,6438.0,272.5443,273.2086,272.5348,273.2086,6438.0
2021-09-30 11:20:00,287.8,287.81,287.2,287.24,2200.0,273.1232,273.1327,272.5538,272.5918,2200.0
2021-09-30 11:25:00,287.25,287.33,286.81,287.03,2956.0,272.6013,272.6772,272.1837,272.3925,2956.0
2021-09-30 11:30:00,287.0,287.0,286.46,286.47,7770.0,272.364,272.364,271.8515,271.861,7770.0
2021-09-30 11:35:00,286.47,286.49,285.78,285.94,7579.0,271.861,271.88,271.2062,271.3581,7579.0
2021-09-30 11:40:00,285.95,285.95,285.58,285.78,7326.0,271.3676,271.3676,271.0164,271.2062,7326.0
2021-09-30 11:45:00,285.7,285.7,284.76,284.99,3640.0,271.1303,271.1303,270.2382,270.4565,3640.0
2021-09-30 11:50:00,284.98,285.06,284.47,284.96,5070.0,270.447,270.5229,269.963,270.428,5070.0
2021-09-30 11:55:00,284.97,284.97,284.56,284.66,2999.0,270.4375,270.4375,270.0484,270.1433,2999.0
2021-09-30 12:00:00,284.64,284.73,284.3,284.3,9900.0,270.1244,270.2098,269.8017,269.8017,9900.0
2021-09-30 12:05:00,283.83,284.08,283.38,283.38,2548.0,269.3557,269.5929,268.9286,268.9286,2548.0
2021-09-30 12:10:00,283.19,283.25,282.66,282.81,4286.0,268.7483,268.8052,268.2453,268.3877,4286.0
2021-09-30 12:15:00,282.98,283.0,282.54,282.89,4256.0,268.549,268.568,268.1315,268.4636,4256.0
2021-09-30 12:20:00,282.81,282.91,282.31,282.43,5776.0,268.3877,268.4826,267.9132,268.0271,5776.0
2021-09-30 12:25:00,282.63,282.89,282.44,282.44,2661.0,268.2169,268.4636,268.0366,268.0366,2661.0
2021-09-30 12:30:00,282.38,282.42,282.07,282.42,7198.0,267.9796,268.0176,267.6854,268.0176,7198.0
2021-09-30 12:35:00,282.36,283.05,282.3,282.75,10305.0,267.9606,268.6154,267.9037,268.3307,10305.0
2021-09-30 12:40:00,282.89,283.43,282.89,283.33,2720.0,268.4636,268.9761,268.4636,268.8812,2720.0
2021-09-30 12:45:00,283.13,284.04,283.07,283.73,3683.0,268.6914,269.555,268.6344,269.2608,3683.0
2021-09-30 12:50:00,283.5,283.67,283.24,283.3,2309.0,269.0425,269.2038,268.7958,268.8527,2309.0
2021-09-30 12:55:00,283.34,283.49,283.09,283.49,2226.0,268.8907,269.033,268.6534,269.033,2226.0
2021-09-30 13:00:00,283.45,283.7,283.34,283.7,2201.0,268.995,269.2323,268.8907,269.2323,2201.0
2021-09-30 13:05:00,283.78,284.06,283.77,284.06,2402.0,269.3082,269.5739,269.2987,269.5739,2402.0
2021-09-30 13:10:00,283.97,284.09,283.61,283.61,1600.0,269.4885,269.6024,269.1469,269.1469,1600.0
2021-09-30 13:15:00,283.6,284.11,283.52,283.78,3433.0,269.1374,269.6214,269.0615,269.3082,3433.0
2021-09-30 13:20:00,283.67,283.78,283.05,283.05,2140.0,269.2038,269.3082,268.6154,268.6154,2140.0
2021-09-30 13:25:00,282.94,283.14,282.77,283.05,3066.0,268.5111,268.7009,268.3497,268.6154,3066.0
2021-09-30 13:30:00,282.97,283.01,282.39,282.64,4300.0,268.5395,268.5775,267.9891,268.2264,4300.0
2021-09-30 13:35:00,282.41,282.66,282.08,282.46,12526.0,268.0081,268.2453,267.6949,268.0555,12526.0
2021-09-30 13:40:00,282.46,282.59,282.17,282.18,2583.0,268.0555,268.1789,267.7803,267.7898,2583.0
2021-09-30 13:45:00,282.21,282.44,282.08,282.37,3429.0,267.8183,268.0366,267.6949,267.9701,3429.0
2021-09-30 13:50:00,282.47,283.08,282.47,283.08,2734.0,268.065,268.6439,268.065,268.6439,2734.0
2021-09-30 13:55:00,283.07,283.21,283.06,283.11,1220.0,268.6344,268.7673,268.6249,268.6724,1220.0
2021-09-30 14:00:00,283.31,283.98,283.31,283.59,3807.0,268.8622,269.498,268.8622,269.1279,3807.0
2021-09-30 14:05:00,283.47,283.86,283.46,283.84,2868.0,269.014,269.3841,269.0045,269.3652,2868.0
2021-09-30 14:10:00,283.8,283.8,283.44,283.55,900.0,269.3272,269.3272,268.9856,269.0899,900.0
2021-09-30 14:15:00,283.33,283.33,282.94,282.99,2172.0,268.8812,268.8812,268.5111,268.5585,2172.0
2021-09-30 14:20:00,283.0,283.21,282.95,283.19,4289.0,268.568,268.7673,268.5205,268.7483,4289.0
2021-09-30 14:25:00,283.1,283.36,283.04,283.36,2782.0,268.6629,268.9096,268.606,268.9096,2782.0
2021-09-30 14:30:00,283.46,284.01,283.33,284.01,2897.0,269.0045,269.5265,268.8812,269.5265,2897.0
2021-09-30 14:35:00,283.83,283.93,283.49,283.7,3267.0,269.3557,269.4506,269.033,269.2323,3267.0
2021-09-30 14:40:00,283.67,284.27,283.61,284.04,4390.0,269.2038,269.7732,269.1469,269.555,4390.0
2021-09-30 14:45:00,284.22,284.38,284.15,284.36,2152.0,269.7258,269.8776,269.6593,269.8586,2152.0
2021-09-30 14:50:00,284.5,284.74,283.9,284.0,2101.0,269.9915,270.2193,269.4221,269.517,2101.0
2021-09-30 14:55:00,283.84,283.88,283.5,283.5,2686.0,269.3652,269.4031,269.0425,269.0425,2686.0
2021-09-30 15:00:00,283.5,283.7,283.09,283.29,2924.0,269.0425,269.2323,268.6534,268.8432,2924.0
2021-09-30 15:05:00,283.35,283.41,283.12,283.2,6890.0,268.9001,268.9571,268.6819,268.7578,6890.0
2021-09-30 15:10:00,283.33,283.75,283.33,283.75,5080.0,268.8812,269.2797,268.8812,269.2797,5080.0
2021-09-30 15:15:00,283.85,284.2,283.76,283.86,2535.0,269.3746,269.7068,269.2892,269.3841,2535.0
2021-09-30 15:20:00,283.88,283.89,283.6,283.65,4870.0,269.4031,269.4126,269.1374,269.1848,4870.0
2021-09-30 15:25:00,283.66,283.69,283.42,283.53,4168.0,269.1943,269.2228,268.9666,269.071,4168.0
2021-09-30 15:30:00,283.4,283.84,283.26,283.8,6736.0,268.9476,269.3652,268.8147,269.3272,6736.0
2021-09-30 15:35:00,283.74,283.74,282.78,282.92,14544.0,269.2703,269.2703,268.3592,268.4921,14544.0
2021-09-30 15:40:00,282.84,282.99,281.96,282.0,11129.0,268.4162,268.5585,267.581,267.619,11129.0
2021-09-30 15:45:00,281.96,281.96,281.5,281.63,8458.0,267.581,267.581,267.1445,267.2679,8458.0
2021-09-30 15:50:00,281.4,281.4,280.54,280.73,25235.0,267.0496,267.0496,266.2334,266.4138,25235.0
2021-09-30 15:55:00,280.69,280.71,279.46,279.49,74110.0,266.3758,266.3948,265.2085,265.237,74110.0
2021-10-01 09:30:00,282.48,283.63,281.02,282.34,9244.0,268.0745,269.1659,266.689,267.9417,9244.0
2021-10-01 09:35:00,282.25,282.26,280.74,281.93,7972.0,267.8562,267.8657,266.4232,267.5526,7972.0
2021-10-01 09:40:00,282.3,283.19,281.8,282.49,12616.0,267.9037,268.7483,267.4292,268.084,12616.0
2021-10-01 09:45:00,282.82,283.42,282.41,282.99,11968.0,268.3972,268.9666,268.0081,268.5585,11968.0
2021-10-01 09:50:00,282.83,283.57,282.52,283.5,2860.0,268.4067,269.1089,268.1125,269.0425,2860.0
2021-10-01 09:55:00,283.21,283.6,282.9,283.6,2896.0,268.7673,269.1374,268.4731,269.1374,2896.0
2021-10-01 10:00:00,283.87,284.99,283.87,284.81,12796.0,269.3936,270.4565,269.3936,270.2857,12796.0
2021-10-01 10:05:00,284.82,287.5,284.59,287.2,38439.0,270.2952,272.8385,270.0769,272.5538,38439.0
2021-10-01 10:10:00,287.13,287.2,286.16,286.3,10772.0,272.4874,272.5538,271.5668,271.6997,10772.0
2021-10-01 10:15:00,286.26,286.53,285.01,285.96,25107.0,271.6617,271.918,270.4755,271.377,25107.0
2021-10-01 10:20:00,286.11,286.21,284.67,284.67,42458.0,271.5194,271.6143,270.1528,270.1528,42458.0
2021-10-01 10:25:00,284.85,286.29,284.6,285.78,8660.0,270.3237,271.6902,270.0864,271.2062,8660.0
2021-10-01 10:30:00,285.5,286.41,285.41,285.79,4365.0,270.9405,271.8041,270.8551,271.2157,4365.0
2021-10-01 10:35:00,285.79,286.46,285.41,285.41,8009.0,271.2157,271.8515,270.8551,270.8551,8009.0
2021-10-01 10:40:00,285.3,285.65,285.3,285.32,2018.0,270.7507,271.0829,270.7507,270.7697,2018.0
2021-10-01 10:45:00,285.13,286.45,284.9,286.44,21279.0,270.5894,271.8421,270.3711,271.8326,21279.0
2021-10-01 10:50:00,286.69,286.7,285.03,285.49,33898.0,272.0698,272.0793,270.4945,270.931,33898.0
2021-10-01 10:55:00,285.6,286.29,285.59,286.29,13228.0,271.0354,271.6902,271.0259,271.6902,13228.0
2021-10-01 11:00:00,286.13,286.94,286.13,286.71,10290.0,271.5384,272.3071,271.5384,272.0888,10290.0
2021-10-01 11:05:00,286.76,287.01,286.3,286.39,11139.0,272.1362,272.3735,271.6997,271.7851,11139.0
2021-10-01 11:10:00,286.27,287.8,286.08,287.8,3331.0,271.6712,273.1232,271.4909,273.1232,3331.0
2021-10-01 11:15:00,287.76,288.67,287.73,288.67,8048.0,273.0853,273.9488,273.0568,273.9488,8048.0
2021-10-01 11:20:00,288.96,288.98,288.4,288.93,12127.0,274.2241,274.243,273.6926,274.1956,12127.0
2021-10-01 11:25:00,288.77,288.79,288.52,288.53,7264.0,274.0437,274.0627,273.8065,273.816,7264.0
2021-10-01 11:30:00,288.53,288.85,288.38,288.82,4815.0,273.816,274.1197,273.6736,274.0912,4815.0
2021-10-01 11:35:00,288.93,289.48,288.77,289.32,3082.0,274.1956,274.7175,274.0437,274.5657,3082.0
2021-10-01 11:40:00,289.34,290.47,289.26,289.68,25325.0,274.5847,275.6571,274.5088,274.9073,25325.0
2021-10-01 11:45:00,289.61,289.91,289.26,289.26,5350.0,274.8409,275.1256,274.5088,274.5088,5350.0
2021-10-01 11:50:00,288.94,289.25,288.3,288.52,7724.0,274.2051,274.4993,273.5977,273.8065,7724.0
2021-10-01 11:55:00,288.42,288.42,288.09,288.3,1460.0,273.7116,273.7116,273.3984,273.5977,1460.0
2021-10-01 12:00:00,288.45,288.48,288.02,288.15,760.0,273.7401,273.7685,273.332,273.4554,760.0
2021-10-01 12:05:00,287.92,288.16,287.71,287.98,8846.0,273.2371,273.4649,273.0378,273.294,8846.0
2021-10-01 12:10:00,287.81,288.11,287.78,287.84,709.0,273.1327,273.4174,273.1042,273.1612,709.0
2021-10-01 12:15:00,287.81,287.92,287.65,287.92,3024.0,273.1327,273.2371,272.9809,273.2371,3024.0
2021-10-01 12:20:00,288.15,288.55,288.1,288.5,1724.0,273.4554,273.835,273.4079,273.7875,1724.0
2021-10-01 12:25:00,288.61,288.66,288.4,288.46,3280.0,273.8919,273.9394,273.6926,273.7496,3280.0
2021-10-01 12:30:00,288.48,288.85,288.48,288.74,11883.0,273.7685,274.1197,273.7685,274.0153,11883.0
2021-10-01 12:35:00,288.76,288.76,288.23,288.32,1021.0,274.0343,274.0343,273.5313,273.6167,1021.0
2021-10-01 12:40:00,288.42,288.65,288.38,288.56,1727.0,273.7116,273.9299,273.6736,273.8445,1727.0
2021-10-01 12:45:00,288.67,288.73,288.66,288.73,344.0,273.9488,274.0058,273.9394,274.0058,344.0
2021-10-01 12:50:00,288.51,288.61,288.34,288.51,1550.0,273.797,273.8919,273.6357,273.797,1550.0
2021-10-01 12:55:00,288.38,288.38,288.11,288.11,1179.0,273.6736,273.6736,273.4174,273.4174,1179.0
2021-10-01 13:00:00,288.03,288.29,287.87,288.29,2472.0,273.3415,273.5882,273.1896,273.5882,2472.0
2021-10-01 13:05:00,288.24,288.81,288.23,288.8,704.0,273.5408,274.0817,273.5313,274.0722,704.0
2021-10-01 13:10:00,288.73,288.9,288.6,288.62,1005.0,274.0058,274.1671,273.8824,273.9014,1005.0
2021-10-01 13:15:00,288.84,288.85,288.64,288.79,1052.0,274.1102,274.1197,273.9204,274.0627,1052.0
2021-10-01 13:20:00,288.78,289.23,288.68,289.1,3796.0,274.0532,274.4803,273.9583,274.3569,3796.0
2021-10-01 13:25:00,289.2,289.21,289.05,289.21,2203.0,274.4518,274.4613,274.3095,274.4613,2203.0
2021-10-01 13:30:00,289.18,289.64,289.18,289.64,1201.0,274.4328,274.8694,274.4328,274.8694,1201.0
2021-10-01 13:35:00,289.66,289.68,289.53,289.64,2079.0,274.8884,274.9073,274.765,274.8694,2079.0
2021-10-01 13:40:00,289.71,289.86,289.71,289.86,1307.0,274.9358,275.0782,274.9358,275.0782,1307.0
2021-10-01 13:45:00,289.85,290.6,289.84,290.46,9758.0,275.0687,275.7804,275.0592,275.6476,9758.0
2021-10-01 13:50:00,290.5,290.64,290.38,290.53,2810.0,275.6855,275.8184,275.5716,275.714,2810.0
2021-10-01 13:55:00,290.43,290.5,290.17,290.41,3455.0,275.6191,275.6855,275.3723,275.6001,3455.0
2021-10-01 14:00:00,290.38,290.69,290.38,290.61,2402.0,275.5716,275.8658,275.5716,275.7899,2402.0
2021-10-01 14:05:00,290.79,290.98,290.68,290.75,2292.0,275.9607,276.141,275.8563,275.9228,2292.0
2021-10-01 14:10:00,290.78,290.78,290.5,290.66,2494.0,275.9512,275.9512,275.6855,275.8374,2494.0
2021-10-01 14:15:00,290.66,290.81,290.6,290.67,2453.0,275.8374,275.9797,275.7804,275.8469,2453.0
2021-10-01 14:20:00,290.68,291.01,290.63,291.0,1878.0,275.8563,276.1695,275.8089,276.16,1878.0
2021-10-01 14:25:00,291.09,291.38,291.09,291.27,2239.0,276.2454,276.5206,276.2454,276.4163,2239.0
2021-10-01 14:30:00,291.25,291.45,290.85,290.99,2823.0,276.3973,276.5871,276.0177,276.1505,2823.0
2021-10-01 14:35:00,290.99,291.23,290.99,291.21,1800.0,276.1505,276.3783,276.1505,276.3593,1800.0
2021-10-01 14:40:00,291.2,291.29,290.78,290.83,3204.0,276.3498,276.4352,275.9512,275.9987,3204.0
2021-10-01 14:45:00,290.93,291.03,290.78,290.91,2187.0,276.0936,276.1885,275.9512,276.0746,2187.0
2021-10-01 14:50:00,290.84,291.32,290.72,291.21,3214.0,276.0082,276.4637,275.8943,276.3593,3214.0
2021-10-01 14:55:00,291.22,291.6,291.22,291.32,2579.0,276.3688,276.7294,276.3688,276.4637,2579.0
2021-10-01 15:00:00,291.33,292.16,291.33,292.06,2475.0,276.4732,277.2609,276.4732,277.166,2475.0
2021-10-01 15:05:00,292.04,292.09,291.86,291.94,1880.0,277.147,277.1944,276.9762,277.0521,1880.0
2021-10-01 15:10:00,291.97,292.6,291.95,292.59,6775.0,277.0806,277.6784,277.0616,277.6689,6775.0
2021-10-01 15:15:00,292.76,292.78,292.41,292.55,13389.0,277.8303,277.8492,277.4981,277.631,13389.0
2021-10-01 15:20:00,292.55,292.68,292.43,292.59,7797.0,277.631,277.7543,277.5171,277.6689,7797.0
2021-10-01 15:25:00,292.43,292.61,292.28,292.48,13236.0,277.5171,277.6879,277.3747,277.5645,13236.0
2021-10-01 15:30:00,292.44,292.47,292.0,292.22,16420.0,277.5266,277.5551,277.109,277.3178,16420.0
2021-10-01 15:35:00,292.2,292.42,292.07,292.2,10016.0,277.2988,277.5076,277.1755,277.2988,10016.0
2021-10-01 15:40:00,292.25,292.3,291.83,291.9,13350.0,277.3463,277.3937,276.9477,277.0141,13350.0
2021-10-01 15:45:00,291.93,291.97,291.38,291.46,19611.0,277.0426,277.0806,276.5206,276.5966,19611.0
2021-10-01 15:50:00,291.46,292.25,291.46,292.12,30598.0,276.5966,277.3463,276.5966,277.2229,30598.0
2021-10-01 15:55:00,292.06,292.12,291.22,291.73,84140.0,277.166,277.2229,276.3688,276.8528,84140.0
2021-10-04 09:30:00,290.35,291.99,290.01,291.0,13536.0,275.5432,277.0995,275.2205,276.16,13536.0
2021-10-04 09:35:00,291.06,292.15,290.74,291.7,21446.0,276.217,277.2514,275.9133,276.8243,21446.0
2021-10-04 09:40:00,291.69,292.23,290.95,292.12,3359.0,276.8148,277.3273,276.1126,277.2229,3359.0
2021-10-04 09:45:00,292.26,292.26,291.5,291.64,8248.0,277.3558,277.3558,276.6345,276.7674,8248.0
2021-10-04 09:50:00,291.24,292.09,291.24,292.09,3725.0,276.3878,277.1944,276.3878,277.1944,3725.0
2021-10-04 09:55:00,292.04,292.31,291.41,291.62,7002.0,277.147,277.4032,276.5491,276.7484,7002.0
2021-10-04 10:00:00,291.79,292.05,290.8,291.0,15096.0,276.9097,277.1565,275.9702,276.16,15096.0
2021-10-04 10:05:00,290.91,291.03,290.29,290.77,12614.0,276.0746,276.1885,275.4862,275.9418,12614.0
2021-10-04 10:10:00,290.69,291.23,290.38,290.94,3829.0,275.8658,276.3783,275.5716,276.1031,3829.0
2021-10-04 10:15:00,290.79,290.79,288.86,289.15,15257.0,275.9607,275.9607,274.1292,274.4044,15257.0
2021-10-04 10:20:00,289.27,289.27,287.88,287.88,3374.0,274.5182,274.5182,273.1991,273.1991,3374.0
2021-10-04 10:25:00,288.11,288.59,287.52,288.42,7994.0,273.4174,273.8729,272.8575,273.7116,7994.0
2021-10-04 10:30:00,288.24,288.48,287.54,287.55,4908.0,273.5408,273.7685,272.8765,272.886,4908.0
2021-10-04 10:35:00,287.51,287.51,286.66,286.98,6901.0,272.848,272.848,272.0413,272.345,6901.0
2021-10-04 10:40:00,286.88,288.08,286.84,288.08,25476.0,272.2501,273.3889,272.2122,273.3889,25476.0
2021-10-04 10:45:00,287.56,288.17,287.44,287.52,4201.0,272.8954,273.4743,272.7816,272.8575,4201.0
2021-10-04 10:50:00,287.42,287.82,287.0,287.0,5395.0,272.7626,273.1422,272.364,272.364,5395.0
2021-10-04 10:55:00,287.18,287.98,286.97,287.87,4979.0,272.5348,273.294,272.3355,273.1896,4979.0
2021-10-04 11:00:00,287.7,287.81,287.17,287.78,6494.0,273.0283,273.1327,272.5253,273.1042,6494.0
2021-10-04 11:05:00,287.67,288.8,287.48,288.46,7865.0,272.9998,274.0722,272.8195,273.7496,7865.0
2021-10-04 11:10:00,288.3,288.7,288.07,288.68,3502.0,273.5977,273.9773,273.3794,273.9583,3502.0
2021-10-04 11:15:00,288.48,288.67,288.21,288.36,3657.0,273.7685,273.9488,273.5123,273.6547,3657.0
2021-10-04 11:20:00,288.36,288.63,287.71,288.03,3370.0,273.6547,273.9109,273.0378,273.3415,3370.0
2021-10-04 11:25:00,288.03,288.29,287.36,287.5,8971.0,273.3415,273.5882,272.7056,272.8385,8971.0
2021-10-04 11:30:00,287.63,288.35,287.63,287.98,25115.0,272.9619,273.6452,272.9619,273.294,25115.0
2021-10-04 11:35:00,287.96,288.38,287.33,287.42,2673.0,273.2751,273.6736,272.6772,272.7626,2673.0
2021-10-04 11:40:00,287.42,288.1,287.31,288.06,1255.0,272.7626,273.4079,272.6582,273.37,1255.0
2021-10-04 11:45:00,288.13,288.79,288.13,288.79,2888.0,273.4364,274.0627,273.4364,274.0627,2888.0
2021-10-04 11:50:00,288.55,289.58,288.47,289.44,4714.0,273.835,274.8124,273.759,274.6796,4714.0
2021-10-04 11:55:00,289.42,290.41,289.21,290.4,5548.0,274.6606,275.6001,274.4613,275.5906,5548.0
2021-10-04 12:00:00,290.18,290.18,289.38,289.55,3703.0,275.3818,275.3818,274.6226,274.784,3703.0
2021-10-04 12:05:00,289.53,290.03,289.41,290.03,4401.0,274.765,275.2395,274.6511,275.2395,4401.0
2021-10-04 12:10:00,290.07,290.07,289.57,289.57,1567.0,275.2774,275.2774,274.8029,274.8029,1567.0
2021-10-04 12:15:00,289.63,289.69,289.29,289.6,1607.0,274.8599,274.9168,274.5372,274.8314,1607.0
2021-10-04 12:20:00,289.51,289.65,289.21,289.65,3485.0,274.746,274.8789,274.4613,274.8789,3485.0
2021-10-04 12:25:00,289.34,289.71,289.34,289.56,2797.0,274.5847,274.9358,274.5847,274.7935,2797.0
2021-10-04 12:30:00,289.53,289.69,289.23,289.48,2238.0,274.765,274.9168,274.4803,274.7175,2238.0
2021-10-04 12:35:00,289.3,289.39,288.92,288.92,3296.0,274.5467,274.6321,274.1861,274.1861,3296.0
2021-10-04 12:40:00,288.92,288.95,288.39,288.39,1700.0,274.1861,274.2146,273.6831,273.6831,1700.0
2021-10-04 12:45:00,288.3,288.96,288.25,288.96,2404.0,273.5977,274.2241,273.5503,274.2241,2404.0
2021-10-04 12:50:00,289.02,289.04,288.67,289.03,2002.0,274.281,274.3,273.9488,274.2905,2002.0
2021-10-04 12:55:00,289.11,289.38,289.11,289.16,1303.0,274.3664,274.6226,274.3664,274.4139,1303.0
2021-10-04 13:00:00,289.02,289.02,288.42,288.48,2431.0,274.281,274.281,273.7116,273.7685,2431.0
2021-10-04 13:05:00,288.46,289.24,288.46,289.23,2234.0,273.7496,274.4898,273.7496,274.4803,2234.0
2021-10-04 13:10:00,289.12,289.45,289.12,289.16,1300.0,274.3759,274.6891,274.3759,274.4139,1300.0
2021-10-04 13:15:00,289.01,289.01,288.72,288.96,1752.0,274.2715,274.2715,273.9963,274.2241,1752.0
2021-10-04 13:20:00,288.7,289.07,288.6,289.06,1855.0,273.9773,274.3284,273.8824,274.319,1855.0
2021-10-04 13:25:00,289.0,289.1,288.75,288.75,3239.0,274.262,274.3569,274.0248,274.0248,3239.0
2021-10-04 13:30:00,288.82,289.03,288.47,288.73,2218.0,274.0912,274.2905,273.759,274.0058,2218.0
2021-10-04 13:35:00,288.89,289.19,288.74,289.14,6263.0,274.1576,274.4423,274.0153,274.3949,6263.0
2021-10-04 13:40:00,289.12,289.31,288.99,289.14,4418.0,274.3759,274.5562,274.2525,274.3949,4418.0
2021-10-04 13:45:00,289.08,289.19,288.65,289.09,3384.0,274.3379,274.4423,273.9299,274.3474,3384.0
2021-10-04 13:50:00,288.99,289.1,288.9,289.09,3563.0,274.2525,274.3569,274.1671,274.3474,3563.0
2021-10-04 13:55:00,289.01,289.18,288.91,289.06,5220.0,274.2715,274.4328,274.1766,274.319,5220.0
2021-10-04 14:00:00,289.14,289.5,288.92,288.92,3954.0,274.3949,274.7365,274.1861,274.1861,3954.0
2021-10-04 14:05:00,289.06,289.27,288.86,289.23,2680.0,274.319,274.5182,274.1292,274.4803,2680.0
2021-10-04 14:10:00,289.1,289.19,288.5,288.61,5128.0,274.3569,274.4423,273.7875,273.8919,5128.0
2021-10-04 14:15:00,288.68,288.8,288.59,288.77,2580.0,273.9583,274.0722,273.8729,274.0437,2580.0
2021-10-04 14:20:00,288.86,289.38,288.83,289.18,6419.0,274.1292,274.6226,274.1007,274.4328,6419.0
2021-10-04 14:25:00,289.11,289.17,288.76,288.94,4300.0,274.3664,274.4233,274.0343,274.2051,4300.0
2021-10-04 14:30:00,288.93,289.11,288.8,289.08,5200.0,274.1956,274.3664,274.0722,274.3379,5200.0
2021-10-04 14:35:00,289.08,289.17,288.91,289.1,5764.0,274.3379,274.4233,274.1766,274.3569,5764.0
2021-10-04 14:40:00,289.0,289.3,288.75,289.0,6061.0,274.262,274.5467,274.0248,274.262,6061.0
2021-10-04 14:45:00,289.04,289.18,288.95,289.18,4612.0,274.3,274.4328,274.2146,274.4328,4612.0
2021-10-04 14:50:00,289.18,289.22,288.82,288.96,7812.0,274.4328,274.4708,274.0912,274.2241,7812.0
2021-10-04 14:55:00,289.05,289.16,288.91,289.15,6567.0,274.3095,274.4139,274.1766,274.4044,6567.0
2021-10-04 15:00:00,289.14,289.49,289.14,289.32,6645.0,274.3949,274.727,274.3949,274.5657,6645.0
2021-10-04 15:05:00,289.39,289.51,288.91,289.21,7723.0,274.6321,274.746,274.1766,274.4613,7723.0
2021-10-04 15:10:00,289.21,289.27,288.88,289.13,6868.0,274.4613,274.5182,274.1481,274.3854,6868.0
2021-10-04 15:15:00,289.17,289.39,288.64,288.81,5972.0,274.4233,274.6321,273.9204,274.0817,5972.0
2021-10-04 15:20:00,288.76,289.05,288.62,288.96,6763.0,274.0343,274.3095,273.9014,274.2241,6763.0
2021-10-04 15:25:00,288.96,289.59,288.93,289.46,8420.0,274.2241,274.8219,274.1956,274.6986,8420.0
2021-10-04 15:30:00,289.46,289.91,289.24,289.8,13508.0,274.6986,275.1256,274.4898,275.0212,13508.0
2021-10-04 15:35:00,289.79,290.03,289.34,289.44,17671.0,275.0117,275.2395,274.5847,274.6796,17671.0
2021-10-04 15:40:00,289.49,290.3,289.32,290.21,13342.0,274.727,275.4957,274.5657,275.4103,13342.0
2021-10-04 15:45:00,290.3,290.66,290.19,290.5,20841.0,275.4957,275.8374,275.3913,275.6855,20841.0
2021-10-04 15:50:00,290.4,290.59,288.33,288.52,32724.0,275.5906,275.7709,273.6262,273.8065,32724.0
2021-10-04 15:55:00,288.6,289.33,288.37,288.98,98316.0,273.8824,274.5752,273.6641,274.243,98316.0
2021-10-05 09:30:00,289.15,289.15,289.15,289.15,3699.0,274.4044,274.4044,274.4044,274.4044,3699.0
2021-10-05 09:35:00,288.96,290.01,288.32,290.01,8040.0,274.2241,275.2205,273.6167,275.2205,8040.0
2021-10-05 09:40:00,289.44,289.88,288.08,288.35,11689.0,274.6796,275.0971,273.3889,273.6452,11689.0
2021-10-05 09:45:00,288.65,289.62,288.65,289.62,5802.0,273.9299,274.8504,273.9299,274.8504,5802.0
2021-10-05 09:50:00,289.38,290.03,289.23,289.66,2300.0,274.6226,275.2395,274.4803,274.8884,2300.0
2021-10-05 09:55:00,289.54,289.54,288.87,289.2,1307.0,274.7745,274.7745,274.1386,274.4518,1307.0
2021-10-05 10:00:00,289.29,289.69,289.0,289.06,46734.0,274.5372,274.9168,274.262,274.319,46734.0
2021-10-05 10:05:00,289.28,289.78,289.24,289.59,3361.0,274.5277,275.0022,274.4898,274.8219,3361.0
2021-10-05 10:10:00,289.69,290.56,289.67,290.54,4312.0,274.9168,275.7425,274.8978,275.7235,4312.0
2021-10-05 10:15:00,290.62,291.59,290.58,291.1,9034.0,275.7994,276.7199,275.7614,276.2549,9034.0
2021-10-05 10:20:00,291.36,292.42,291.36,292.33,5841.0,276.5017,277.5076,276.5017,277.4222,5841.0
2021-10-05 10:25:00,292.34,293.26,292.25,293.26,12572.0,277.4317,278.3048,277.3463,278.3048,12572.0
2021-10-05 10:30:00,293.18,294.21,293.09,294.16,9986.0,278.2288,279.2063,278.1434,279.1589,9986.0
2021-10-05 10:35:00,294.03,294.31,293.67,293.77,9427.0,279.0355,279.3012,278.6939,278.7888,9427.0
2021-10-05 10:40:00,293.78,294.57,293.74,294.57,9644.0,278.7983,279.548,278.7603,279.548,9644.0
2021-10-05 10:45:00,294.48,295.26,294.48,295.26,10992.0,279.4626,280.2028,279.4626,280.2028,10992.0
2021-10-05 10:50:00,295.39,295.54,294.96,295.13,13310.0,280.3261,280.4685,279.9181,280.0794,13310.0
2021-10-05 10:55:00,295.14,295.14,294.35,294.4,4063.0,280.0889,280.0889,279.3392,279.3866,4063.0
2021-10-05 11:00:00,294.37,294.61,294.29,294.39,5310.0,279.3582,279.5859,279.2822,279.3771,5310.0
2021-10-05 11:05:00,294.45,294.77,294.45,294.72,3337.0,279.4341,279.7378,279.4341,279.6903,3337.0
2021-10-05 11:10:00,294.59,294.96,294.54,294.96,4611.0,279.5669,279.9181,279.5195,279.9181,4611.0
2021-10-05 11:15:00,295.02,295.4,294.8,295.37,6492.0,279.975,280.3356,279.7662,280.3072,6492.0
2021-10-05 11:20:00,295.37,295.59,295.19,295.19,6324.0,280.3072,280.5159,280.1363,280.1363,6324.0
2021-10-05 11:25:00,295.26,295.27,294.98,295.01,4127.0,280.2028,280.2123,279.9371,279.9655,4127.0
2021-10-05 11:30:00,295.09,295.13,294.76,294.98,4470.0,280.0414,280.0794,279.7283,279.9371,4470.0
2021-10-05 11:35:00,295.1,295.15,294.07,294.16,3870.0,280.0509,280.0984,279.0735,279.1589,3870.0
2021-10-05 11:40:00,294.11,294.11,293.69,293.69,2302.0,279.1114,279.1114,278.7128,278.7128,2302.0
2021-10-05 11:45:00,293.55,293.61,293.35,293.5,2445.0,278.58,278.6369,278.3902,278.5325,2445.0
2021-10-05 11:50:00,293.37,293.65,293.24,293.6,6177.0,278.4092,278.6749,278.2858,278.6274,6177.0
2021-10-05 11:55:00,293.65,293.96,293.52,293.84,2545.0,278.6749,278.9691,278.5515,278.8552,2545.0
2021-10-05 12:00:00,293.75,293.86,293.65,293.65,2250.0,278.7698,278.8742,278.6749,278.6749,2250.0
2021-10-05 12:05:00,293.5,294.01,293.49,294.01,3621.0,278.5325,279.0165,278.523,279.0165,3621.0
2021-10-05 12:10:00,293.97,294.06,293.72,293.86,2503.0,278.9786,279.064,278.7413,278.8742,2503.0
2021-10-05 12:15:00,293.7,293.7,292.9,292.9,1520.0,278.7223,278.7223,277.9631,277.9631,1520.0
2021-10-05 12:20:00,292.7,292.7,292.08,292.08,1100.0,277.7733,277.7733,277.1849,277.1849,1100.0
2021-10-05 12:25:00,291.89,291.96,291.53,291.59,11036.0,277.0046,277.0711,276.663,276.7199,11036.0
2021-10-05 12:30:00,291.54,292.34,291.36,292.31,5586.0,276.6725,277.4317,276.5017,277.4032,5586.0
2021-10-05 12:35:00,292.26,292.27,291.87,291.88,3527.0,277.3558,277.3653,276.9857,276.9951,3527.0
2021-10-05 12:40:00,291.9,292.21,291.89,292.18,2923.0,277.0141,277.3083,277.0046,277.2798,2923.0
2021-10-05 12:45:00,292.22,292.44,292.22,292.35,3318.0,277.3178,277.5266,277.3178,277.4412,3318.0
2021-10-05 12:50:00,292.39,292.51,292.32,292.39,1512.0,277.4791,277.593,277.4127,277.4791,1512.0
2021-10-05 12:55:00,292.39,293.24,292.29,293.24,6411.0,277.4791,278.2858,277.3842,278.2858,6411.0
2021-10-05 13:00:00,293.19,293.41,292.98,292.98,6061.0,278.2383,278.4471,278.039,278.039,6061.0
2021-10-05 13:05:00,293.03,293.14,292.94,293.14,900.0,278.0865,278.1909,278.0011,278.1909,900.0
2021-10-05 13:10:00,293.22,293.55,293.16,293.21,3289.0,278.2668,278.58,278.2099,278.2573,3289.0
2021-10-05 13:15:00,293.15,293.24,292.9,293.04,2474.0,278.2004,278.2858,277.9631,278.096,2474.0
2021-10-05 13:20:00,293.13,293.14,292.91,292.91,10380.0,278.1814,278.1909,277.9726,277.9726,10380.0
2021-10-05 13:25:00,292.96,292.96,292.92,292.92,1272.0,278.0201,278.0201,277.9821,277.9821,1272.0
2021-10-05 13:30:00,292.96,293.04,292.74,292.74,2622.0,278.0201,278.096,277.8113,277.8113,2622.0
2021-10-05 13:35:00,292.82,292.88,292.67,292.88,1506.0,277.8872,277.9441,277.7449,277.9441,1506.0
2021-10-05 13:40:00,292.97,293.22,292.97,293.15,3577.0,278.0296,278.2668,278.0296,278.2004,3577.0
2021-10-05 13:45:00,293.15,293.16,292.92,292.99,2210.0,278.2004,278.2099,277.9821,278.0485,2210.0
2021-10-05 13:50:00,292.94,293.23,292.92,292.92,2905.0,278.0011,278.2763,277.9821,277.9821,2905.0
2021-10-05 13:55:00,292.97,293.08,292.73,293.08,3219.0,278.0296,278.1339,277.8018,278.1339,3219.0
2021-10-05 14:00:00,293.13,293.53,293.03,293.4,5053.0,278.1814,278.561,278.0865,278.4376,5053.0
2021-10-05 14:05:00,293.36,293.38,293.05,293.09,5398.0,278.3997,278.4187,278.1055,278.1434,5398.0
2021-10-05 14:10:00,293.11,293.31,293.04,293.24,3896.0,278.1624,278.3522,278.096,278.2858,3896.0
2021-10-05 14:15:00,293.3,293.44,293.03,293.07,2668.0,278.3427,278.4756,278.0865,278.1245,2668.0
2021-10-05 14:20:00,293.07,293.34,293.07,293.16,3158.0,278.1245,278.3807,278.1245,278.2099,3158.0
2021-10-05 14:25:00,293.17,293.55,293.16,293.44,4710.0,278.2194,278.58,278.2099,278.4756,4710.0
2021-10-05 14:30:00,293.71,293.76,293.5,293.56,3580.0,278.7318,278.7793,278.5325,278.5895,3580.0
2021-10-05 14:35:00,293.6,293.61,293.32,293.58,2277.0,278.6274,278.6369,278.3617,278.6085,2277.0
2021-10-05 14:40:00,293.6,294.12,293.54,293.92,4832.0,278.6274,279.1209,278.5705,278.9311,4832.0
2021-10-05 14:45:00,293.98,294.14,293.78,294.08,2666.0,278.9881,279.1399,278.7983,279.083,2666.0
2021-10-05 14:50:00,294.08,294.21,293.97,294.05,3441.0,279.083,279.2063,278.9786,279.0545,3441.0
2021-10-05 14:55:00,294.06,294.13,293.85,293.9,2631.0,279.064,279.1304,278.8647,278.9121,2631.0
2021-10-05 15:00:00,293.91,294.02,293.81,293.84,2647.0,278.9216,279.026,278.8267,278.8552,2647.0
2021-10-05 15:05:00,293.82,293.87,293.69,293.74,5131.0,278.8362,278.8837,278.7128,278.7603,5131.0
2021-10-05 15:10:00,293.74,294.03,293.67,294.03,2861.0,278.7603,279.0355,278.6939,279.0355,2861.0
2021-10-05 15:15:00,294.01,294.4,293.96,294.4,11789.0,279.0165,279.3866,278.9691,279.3866,11789.0
2021-10-05 15:20:00,294.38,294.39,294.15,294.25,8245.0,279.3677,279.3771,279.1494,279.2443,8245.0
2021-10-05 15:25:00,294.19,294.32,293.9,293.97,7202.0,279.1873,279.3107,278.9121,278.9786,7202.0
2021-10-05 15:30:00,293.91,294.13,293.8,294.11,7552.0,278.9216,279.1304,278.8172,279.1114,7552.0
2021-10-05 15:35:00,294.06,294.66,294.02,294.37,14163.0,279.064,279.6334,279.026,279.3582,14163.0
2021-10-05 15:40:00,294.37,294.5,293.74,293.74,9451.0,279.3582,279.4815,278.7603,278.7603,9451.0
2021-10-05 15:45:00,293.6,293.6,293.2,293.27,10463.0,278.6274,278.6274,278.2478,278.3143,10463.0
2021-10-05 15:50:00,293.37,293.41,292.81,292.86,31027.0,278.4092,278.4471,277.8777,277.9252,31027.0
2021-10-05 15:55:00,292.78,292.85,291.81,291.95,77210.0,277.8492,277.9157,276.9287,277.0616,77210.0
2021-10-06 09:30:00,288.67,290.83,288.67,290.55,8946.0,273.9488,275.9987,273.9488,275.733,8946.0
2021-10-06 09:35:00,290.75,290.8,289.49,289.49,3006.0,275.9228,275.9702,274.727,274.727,3006.0
2021-10-06 09:40:00,289.29,289.45,288.43,288.8,4628.0,274.5372,274.6891,273.7211,274.0722,4628.0
2021-10-06 09:45:00,288.93,288.93,287.93,287.93,2529.0,274.1956,274.1956,273.2466,273.2466,2529.0
2021-10-06 09:50:00,287.6,287.75,287.09,287.62,3042.0,272.9334,273.0758,272.4494,272.9524,3042.0
2021-10-06 09:55:00,287.31,287.31,286.53,286.56,6149.0,272.6582,272.6582,271.918,271.9464,6149.0
2021-10-06 10:00:00,286.34,286.34,285.0,285.59,7033.0,271.7377,271.7377,270.466,271.0259,7033.0
2021-10-06 10:05:00,285.54,285.56,284.7,285.08,5298.0,270.9785,270.9974,270.1813,270.5419,5298.0
2021-10-06 10:10:00,285.17,286.98,284.75,286.46,20670.0,270.6273,272.345,270.2287,271.8515,20670.0
2021-10-06 10:15:00,286.37,286.61,286.0,286.0,51616.0,271.7661,271.9939,271.415,271.415,51616.0
2021-10-06 10:20:00,286.0,287.23,286.0,287.23,4178.0,271.415,272.5823,271.415,272.5823,4178.0
2021-10-06 10:25:00,286.72,286.81,285.91,285.99,2147.0,272.0983,272.1837,271.3296,271.4055,2147.0
2021-10-06 10:30:00,286.1,286.73,285.97,286.13,7206.0,271.5099,272.1078,271.3865,271.5384,7206.0
2021-10-06 10:35:00,285.97,286.76,285.91,286.76,11110.0,271.3865,272.1362,271.3296,272.1362,11110.0
2021-10-06 10:40:00,286.49,286.49,285.79,285.89,4649.0,271.88,271.88,271.2157,271.3106,4649.0
2021-10-06 10:45:00,285.87,286.13,285.64,285.71,41062.0,271.2916,271.5384,271.0734,271.1398,41062.0
2021-10-06 10:50:00,285.73,286.82,285.42,286.82,27644.0,271.1588,272.1932,270.8646,272.1932,27644.0
2021-10-06 10:55:00,286.97,287.12,286.82,287.05,1980.0,272.3355,272.4779,272.1932,272.4115,1980.0
2021-10-06 11:00:00,287.04,288.49,286.86,288.49,4961.0,272.402,273.778,272.2311,273.778,4961.0
2021-10-06 11:05:00,288.58,288.58,288.2,288.41,2801.0,273.8634,273.8634,273.5028,273.7021,2801.0
2021-10-06 11:10:00,288.74,288.74,287.93,288.06,3650.0,274.0153,274.0153,273.2466,273.37,3650.0
2021-10-06 11:15:00,288.05,288.26,287.71,287.84,2332.0,273.3605,273.5598,273.0378,273.1612,2332.0
2021-10-06 11:20:00,287.95,287.96,286.26,286.35,7189.0,273.2656,273.2751,271.6617,271.7472,7189.0
2021-10-06 11:25:00,286.33,286.41,285.99,286.23,3654.0,271.7282,271.8041,271.4055,271.6333,3654.0
2021-10-06 11:30:00,286.03,286.42,285.73,286.21,7892.0,271.4435,271.8136,271.1588,271.6143,7892.0
2021-10-06 11:35:00,286.36,286.53,286.01,286.3,4697.0,271.7566,271.918,271.4245,271.6997,4697.0
2021-10-06 11:40:00,286.3,286.47,285.96,286.47,9489.0,271.6997,271.861,271.377,271.861,9489.0
2021-10-06 11:45:00,286.58,287.31,286.52,287.13,1826.0,271.9654,272.6582,271.9085,272.4874,1826.0
2021-10-06 11:50:00,287.19,287.71,287.08,287.69,3175.0,272.5443,273.0378,272.4399,273.0188,3175.0
2021-10-06 11:55:00,287.61,288.45,287.6,288.29,3702.0,272.9429,273.7401,272.9334,273.5882,3702.0
2021-10-06 12:00:00,288.31,288.46,287.78,287.79,3117.0,273.6072,273.7496,273.1042,273.1137,3117.0
2021-10-06 12:05:00,287.51,287.51,286.97,287.11,500.0,272.848,272.848,272.3355,272.4684,500.0
2021-10-06 12:10:00,287.11,287.17,286.92,287.0,1902.0,272.4684,272.5253,272.2881,272.364,1902.0
2021-10-06 12:15:00,286.76,287.41,286.39,287.41,2546.0,272.1362,272.7531,271.7851,272.7531,2546.0
2021-10-06 12:20:00,287.27,287.63,287.06,287.63,2496.0,272.6202,272.9619,272.4209,272.9619,2496.0
2021-10-06 12:25:00,287.35,287.72,286.87,286.88,4297.0,272.6962,273.0473,272.2406,272.2501,4297.0
2021-10-06 12:30:00,286.98,287.35,286.91,287.35,5249.0,272.345,272.6962,272.2786,272.6962,5249.0
2021-10-06 12:35:00,287.4,287.51,287.17,287.44,1444.0,272.7436,272.848,272.5253,272.7816,1444.0
2021-10-06 12:40:00,287.46,287.96,287.46,287.69,1932.0,272.8005,273.2751,272.8005,273.0188,1932.0
2021-10-06 12:45:00,287.8,287.8,287.26,287.26,1670.0,273.1232,273.1232,272.6107,272.6107,1670.0
2021-10-06 12:50:00,287.2,287.52,287.2,287.37,1329.0,272.5538,272.8575,272.5538,272.7151,1329.0
2021-10-06 12:55:00,287.25,287.82,287.25,287.6,2000.0,272.6013,273.1422,272.6013,272.9334,2000.0
2021-10-06 13:00:00,287.66,287.81,287.47,287.58,1563.0,272.9904,273.1327,272.81,272.9144,1563.0
2021-10-06 13:05:00,287.5,287.54,286.87,287.29,2558.0,272.8385,272.8765,272.2406,272.6392,2558.0
2021-10-06 13:10:00,287.21,287.79,287.09,287.79,1805.0,272.5633,273.1137,272.4494,273.1137,1805.0
2021-10-06 13:15:00,287.81,288.33,287.75,288.33,1586.0,273.1327,273.6262,273.0758,273.6262,1586.0
2021-10-06 13:20:00,288.27,288.69,288.05,288.31,12452.0,273.5692,273.9678,273.3605,273.6072,12452.0
2021-10-06 13:25:00,288.44,288.65,288.37,288.65,2822.0,273.7306,273.9299,273.6641,273.9299,2822.0
2021-10-06 13:30:00,288.73,289.37,288.73,289.37,3599.0,274.0058,274.6131,274.0058,274.6131,3599.0
2021-10-06 13:35:00,289.31,290.22,289.23,290.01,2517.0,274.5562,275.4198,274.4803,275.2205,2517.0
2021-10-06 13:40:00,290.23,291.36,289.92,291.05,23159.0,275.4293,276.5017,275.1351,276.2075,23159.0
2021-10-06 13:45:00,290.88,291.59,290.88,291.28,8824.0,276.0461,276.7199,276.0461,276.4257,8824.0
2021-10-06 13:50:00,291.08,291.08,290.44,290.55,18203.0,276.2359,276.2359,275.6286,275.733,18203.0
2021-10-06 13:55:00,290.66,291.5,290.66,291.5,5906.0,275.8374,276.6345,275.8374,276.6345,5906.0
2021-10-06 14:00:00,291.73,291.74,290.9,290.99,4298.0,276.8528,276.8623,276.0651,276.1505,4298.0
2021-10-06 14:05:00,290.98,291.08,290.37,291.08,4226.0,276.141,276.2359,275.5621,276.2359,4226.0
2021-10-06 14:10:00,291.12,292.36,291.12,292.21,6133.0,276.2739,277.4507,276.2739,277.3083,6133.0
2021-10-06 14:15:00,292.33,292.65,292.18,292.65,3495.0,277.4222,277.7259,277.2798,277.7259,3495.0
2021-10-06 14:20:00,292.7,292.85,292.43,292.43,7831.0,277.7733,277.9157,277.5171,277.5171,7831.0
2021-10-06 14:25:00,292.4,292.68,292.4,292.55,4512.0,277.4886,277.7543,277.4886,277.631,4512.0
2021-10-06 14:30:00,292.69,292.83,292.5,292.69,5556.0,277.7638,277.8967,277.5835,277.7638,5556.0
2021-10-06 14:35:00,292.79,292.86,292.42,292.81,3971.0,277.8587,277.9252,277.5076,277.8777,3971.0
2021-10-06 14:40:00,292.88,293.81,292.78,293.66,6811.0,277.9441,278.8267,277.8492,278.6844,6811.0
2021-10-06 14:45:00,293.66,293.7,293.08,293.14,6205.0,278.6844,278.7223,278.1339,278.1909,6205.0
2021-10-06 14:50:00,293.11,293.11,292.71,293.1,4224.0,278.1624,278.1624,277.7828,278.1529,4224.0
2021-10-06 14:55:00,293.13,293.33,292.62,292.62,5023.0,278.1814,278.3712,277.6974,277.6974,5023.0
2021-10-06 15:00:00,292.56,292.59,292.29,292.33,4780.0,277.6405,277.6689,277.3842,277.4222,4780.0
2021-10-06 15:05:00,292.34,292.75,292.33,292.72,3563.0,277.4317,277.8208,277.4222,277.7923,3563.0
2021-10-06 15:10:00,292.59,293.09,292.58,292.85,4081.0,277.6689,278.1434,277.6594,277.9157,4081.0
2021-10-06 15:15:00,292.86,293.21,292.86,293.2,3809.0,277.9252,278.2573,277.9252,278.2478,3809.0
2021-10-06 15:20:00,293.21,293.3,293.01,293.21,5715.0,278.2573,278.3427,278.0675,278.2573,5715.0
2021-10-06 15:25:00,293.27,293.54,293.07,293.12,4250.0,278.3143,278.5705,278.1245,278.1719,4250.0
2021-10-06 15:30:00,293.04,293.25,292.58,293.05,12935.0,278.096,278.2953,277.6594,278.1055,12935.0
2021-10-06 15:35:00,293.16,293.26,292.58,292.62,10775.0,278.2099,278.3048,277.6594,277.6974,10775.0
2021-10-06 15:40:00,292.66,293.01,292.47,292.94,12131.0,277.7354,278.0675,277.5551,278.0011,12131.0
2021-10-06 15:45:00,292.88,293.67,292.75,293.35,12767.0,277.9441,278.6939,277.8208,278.3902,12767.0
2021-10-06 15:50:00,293.38,293.95,293.38,293.43,33859.0,278.4187,278.9596,278.4187,278.4661,33859.0
2021-10-06 15:55:00,293.36,293.94,293.07,293.71,68659.0,278.3997,278.9501,278.1245,278.7318,68659.0
2021-10-07 09:30:00,296.39,298.0,296.39,296.65,7933.0,281.2752,282.803,281.2752,281.5219,7933.0
2021-10-07 09:35:00,296.37,298.24,296.37,297.44,7311.0,281.2562,283.0308,281.2562,282.2716,7311.0
2021-10-07 09:40:00,297.44,297.44,296.11,296.11,6998.0,282.2716,282.2716,281.0094,281.0094,6998.0
2021-10-07 09:45:00,296.36,296.36,295.28,295.83,4400.0,281.2467,281.2467,280.2218,280.7437,4400.0
2021-10-07 09:50:00,296.08,296.49,295.7,295.7,3327.0,280.981,281.3701,280.6203,280.6203,3327.0
2021-10-07 09:55:00,296.06,296.1,295.24,296.1,8940.0,280.962,280.9999,280.1838,280.9999,8940.0
2021-10-07 10:00:00,296.0,296.66,295.87,296.16,3717.0,280.905,281.5314,280.7817,281.0569,3717.0
2021-10-07 10:05:00,296.64,296.64,295.87,296.02,3547.0,281.5124,281.5124,280.7817,280.924,3547.0
2021-10-07 10:10:00,296.23,296.46,295.97,296.44,4892.0,281.1233,281.3416,280.8766,281.3226,4892.0
2021-10-07 10:15:00,296.65,297.55,296.65,297.55,1900.0,281.5219,282.376,281.5219,282.376,1900.0
2021-10-07 10:20:00,297.42,297.9,297.42,297.55,3713.0,282.2526,282.7081,282.2526,282.376,3713.0
2021-10-07 10:25:00,297.48,298.17,297.16,297.94,7401.0,282.3096,282.9644,282.0059,282.7461,7401.0
2021-10-07 10:30:00,297.8,297.99,297.15,297.15,1700.0,282.6132,282.7936,281.9964,281.9964,1700.0
2021-10-07 10:35:00,297.29,297.58,296.27,296.31,4285.0,282.1293,282.4045,281.1613,281.1992,4285.0
2021-10-07 10:40:00,296.31,296.83,296.31,296.83,3376.0,281.1992,281.6927,281.1992,281.6927,3376.0
2021-10-07 10:45:00,297.0,297.16,296.62,296.95,6213.0,281.854,282.0059,281.4934,281.8066,6213.0
2021-10-07 10:50:00,296.95,297.26,296.85,297.23,3923.0,281.8066,282.1008,281.7117,282.0723,3923.0
2021-10-07 10:55:00,297.23,297.23,296.36,296.56,3406.0,282.0723,282.0723,281.2467,281.4365,3406.0
2021-10-07 11:00:00,296.66,296.85,296.52,296.69,6209.0,281.5314,281.7117,281.3985,281.5599,6209.0
2021-10-07 11:05:00,296.57,296.58,296.26,296.43,1702.0,281.446,281.4555,281.1518,281.3131,1702.0
2021-10-07 11:10:00,296.55,296.57,295.75,295.9,6902.0,281.427,281.446,280.6678,280.8101,6902.0
2021-10-07 11:15:00,295.92,295.92,295.26,295.26,3330.0,280.8291,280.8291,280.2028,280.2028,3330.0
2021-10-07 11:20:00,295.42,295.65,295.02,295.19,2695.0,280.3546,280.5729,279.975,280.1363,2695.0
2021-10-07 11:25:00,295.19,295.4,295.12,295.21,2981.0,280.1363,280.3356,280.0699,280.1553,2981.0
2021-10-07 11:30:00,295.09,295.09,294.92,294.92,1077.0,280.0414,280.0414,279.8801,279.8801,1077.0
2021-10-07 11:35:00,294.69,295.03,294.68,294.69,4640.0,279.6618,279.9845,279.6524,279.6618,4640.0
2021-10-07 11:40:00,294.66,294.95,294.58,294.63,2155.0,279.6334,279.9086,279.5575,279.6049,2155.0
2021-10-07 11:45:00,294.42,294.42,294.13,294.23,2642.0,279.4056,279.4056,279.1304,279.2253,2642.0
2021-10-07 11:50:00,293.94,293.94,293.58,293.61,3128.0,278.9501,278.9501,278.6085,278.6369,3128.0
2021-10-07 11:55:00,293.79,293.91,293.48,293.48,2478.0,278.8077,278.9216,278.5136,278.5136,2478.0
2021-10-07 12:00:00,293.5,293.7,293.33,293.51,11958.0,278.5325,278.7223,278.3712,278.542,11958.0
2021-10-07 12:05:00,293.52,293.89,293.52,293.59,5898.0,278.5515,278.9026,278.5515,278.6179,5898.0
2021-10-07 12:10:00,293.62,294.1,293.61,293.9,4382.0,278.6464,279.1019,278.6369,278.9121,4382.0
2021-10-07 12:15:00,293.95,294.45,293.81,294.42,4440.0,278.9596,279.4341,278.8267,279.4056,4440.0
2021-10-07 12:20:00,294.41,294.72,294.41,294.42,3307.0,279.3961,279.6903,279.3961,279.4056,3307.0
2021-10-07 12:25:00,294.41,294.41,293.49,293.49,1241.0,279.3961,279.3961,278.523,278.523,1241.0
2021-10-07 12:30:00,293.63,293.96,293.48,293.96,4849.0,278.6559,278.9691,278.5136,278.9691,4849.0
2021-10-07 12:35:00,294.0,294.16,293.98,294.16,1932.0,279.007,279.1589,278.9881,279.1589,1932.0
2021-10-07 12:40:00,294.21,294.31,293.86,294.0,4193.0,279.2063,279.3012,278.8742,279.007,4193.0
2021-10-07 12:45:00,294.06,294.06,293.65,293.87,3456.0,279.064,279.064,278.6749,278.8837,3456.0
2021-10-07 12:50:00,293.85,294.07,293.81,293.98,2326.0,278.8647,279.0735,278.8267,278.9881,2326.0
2021-10-07 12:55:00,294.08,294.21,294.03,294.21,2470.0,279.083,279.2063,279.0355,279.2063,2470.0
2021-10-07 13:00:00,294.18,294.2,293.88,293.92,2234.0,279.1779,279.1968,278.8932,278.9311,2234.0
2021-10-07 13:05:00,294.0,294.01,293.6,293.98,4218.0,279.007,279.0165,278.6274,278.9881,4218.0
2021-10-07 13:10:00,293.95,293.96,293.64,293.75,2950.0,278.9596,278.9691,278.6654,278.7698,2950.0
2021-10-07 13:15:00,293.82,294.08,293.81,294.02,1222.0,278.8362,279.083,278.8267,279.026,1222.0
2021-10-07 13:20:00,294.11,294.11,293.66,293.66,3901.0,279.1114,279.1114,278.6844,278.6844,3901.0
2021-10-07 13:25:00,293.57,293.84,293.57,293.75,2201.0,278.599,278.8552,278.599,278.7698,2201.0
2021-10-07 13:30:00,293.82,293.82,292.8,292.94,3930.0,278.8362,278.8362,277.8682,278.0011,3930.0
2021-10-07 13:35:00,293.0,293.1,292.59,292.6,1626.0,278.058,278.1529,277.6689,277.6784,1626.0
2021-10-07 13:40:00,292.74,292.97,292.65,292.81,4168.0,277.8113,278.0296,277.7259,277.8777,4168.0
2021-10-07 13:45:00,292.92,292.97,292.58,292.58,3100.0,277.9821,278.0296,277.6594,277.6594,3100.0
2021-10-07 13:50:00,292.61,292.61,292.14,292.37,5845.0,277.6879,277.6879,277.2419,277.4602,5845.0
2021-10-07 13:55:00,292.39,292.57,292.37,292.38,3440.0,277.4791,277.65,277.4602,277.4696,3440.0
2021-10-07 14:00:00,292.42,292.42,291.85,291.94,10590.0,277.5076,277.5076,276.9667,277.0521,10590.0
2021-10-07 14:05:00,291.98,292.05,291.79,291.79,2453.0,277.09,277.1565,276.9097,276.9097,2453.0
2021-10-07 14:10:00,291.79,291.79,291.16,291.2,4730.0,276.9097,276.9097,276.3119,276.3498,4730.0
2021-10-07 14:15:00,291.15,291.62,291.15,291.53,5822.0,276.3024,276.7484,276.3024,276.663,5822.0
2021-10-07 14:20:00,291.59,291.77,291.51,291.64,8325.0,276.7199,276.8908,276.644,276.7674,8325.0
2021-10-07 14:25:00,291.67,292.17,291.16,291.29,15021.0,276.7959,277.2704,276.3119,276.4352,15021.0
2021-10-07 14:30:00,291.19,291.8,291.1,291.71,6544.0,276.3403,276.9192,276.2549,276.8338,6544.0
2021-10-07 14:35:00,291.64,291.68,291.1,291.13,3900.0,276.7674,276.8053,276.2549,276.2834,3900.0
2021-10-07 14:40:00,291.17,291.19,290.46,290.63,8791.0,276.3214,276.3403,275.6476,275.8089,8791.0
2021-10-07 14:45:00,290.6,290.6,290.32,290.38,3957.0,275.7804,275.7804,275.5147,275.5716,3957.0
2021-10-07 14:50:00,290.35,290.36,289.72,289.92,5874.0,275.5432,275.5527,274.9453,275.1351,5874.0
2021-10-07 14:55:00,289.98,290.06,289.31,289.53,6373.0,275.192,275.268,274.5562,274.765,6373.0
2021-10-07 15:00:00,289.45,289.76,289.33,289.76,4152.0,274.6891,274.9833,274.5752,274.9833,4152.0
2021-10-07 15:05:00,289.88,290.32,289.87,290.29,7711.0,275.0971,275.5147,275.0876,275.4862,7711.0
2021-10-07 15:10:00,290.29,290.29,290.01,290.17,2874.0,275.4862,275.4862,275.2205,275.3723,2874.0
2021-10-07 15:15:00,290.2,290.2,289.79,290.03,5770.0,275.4008,275.4008,275.0117,275.2395,5770.0
2021-10-07 15:20:00,290.03,290.08,289.86,289.86,4072.0,275.2395,275.2869,275.0782,275.0782,4072.0
2021-10-07 15:25:00,289.8,289.8,289.33,289.43,6310.0,275.0212,275.0212,274.5752,274.6701,6310.0
2021-10-07 15:30:00,289.39,289.93,289.23,289.9,15522.0,274.6321,275.1446,274.4803,275.1161,15522.0
2021-10-07 15:35:00,289.74,289.89,289.66,289.81,11663.0,274.9643,275.1066,274.8884,275.0307,11663.0
2021-10-07 15:40:00,289.75,289.89,289.09,289.15,9752.0,274.9738,275.1066,274.3474,274.4044,9752.0
2021-10-07 15:45:00,289.04,290.04,288.97,290.04,27430.0,274.3,275.249,274.2335,275.249,27430.0
2021-10-07 15:50:00,289.92,289.94,289.38,289.94,26956.0,275.1351,275.1541,274.6226,275.1541,26956.0
2021-10-07 15:55:00,289.87,289.87,289.54,289.76,51187.0,275.0876,275.0876,274.7745,274.9833,51187.0
2021-10-08 09:30:00,290.8,290.82,288.69,288.9,10272.0,275.9702,275.9892,273.9678,274.1671,10272.0
2021-10-08 09:35:00,289.24,290.22,289.24,290.22,2795.0,274.4898,275.4198,274.4898,275.4198,2795.0
2021-10-08 09:40:00,289.7,290.09,288.83,289.09,1487.0,274.9263,275.2964,274.1007,274.3474,1487.0
2021-10-08 09:45:00,288.81,289.62,288.8,289.15,19394.0,274.0817,274.8504,274.0722,274.4044,19394.0
2021-10-08 09:50:00,289.27,289.4,287.68,288.72,2900.0,274.5182,274.6416,273.0093,273.9963,2900.0
2021-10-08 09:55:00,289.61,290.27,289.48,290.01,8234.0,274.8409,275.4672,274.7175,275.2205,8234.0
2021-10-08 10:00:00,289.62,290.33,289.58,290.32,1400.0,274.8504,275.5242,274.8124,275.5147,1400.0
2021-10-08 10:05:00,290.46,290.48,289.95,290.12,3539.0,275.6476,275.6665,275.1636,275.3249,3539.0
2021-10-08 10:10:00,289.94,290.6,289.92,290.6,1100.0,275.1541,275.7804,275.1351,275.7804,1100.0
2021-10-08 10:15:00,290.61,291.37,290.54,291.09,8826.0,275.7899,276.5112,275.7235,276.2454,8826.0
2021-10-08 10:20:00,291.23,291.5,291.09,291.49,3858.0,276.3783,276.6345,276.2454,276.625,3858.0
2021-10-08 10:25:00,291.48,291.59,290.78,290.87,3296.0,276.6155,276.7199,275.9512,276.0367,3296.0
2021-10-08 10:30:00,290.71,290.99,290.54,290.66,2045.0,275.8848,276.1505,275.7235,275.8374,2045.0
2021-10-08 10:35:00,290.6,291.03,290.6,290.93,3737.0,275.7804,276.1885,275.7804,276.0936,3737.0
2021-10-08 10:40:00,290.95,291.62,290.56,291.62,5076.0,276.1126,276.7484,275.7425,276.7484,5076.0
2021-10-08 10:45:00,291.6,292.15,291.46,291.95,3478.0,276.7294,277.2514,276.5966,277.0616,3478.0
2021-10-08 10:50:00,292.13,292.39,291.91,291.96,2511.0,277.2324,277.4791,277.0236,277.0711,2511.0
2021-10-08 10:55:00,292.02,292.02,291.56,291.79,2017.0,277.128,277.128,276.6915,276.9097,2017.0
2021-10-08 11:00:00,291.84,291.97,290.9,290.9,2824.0,276.9572,277.0806,276.0651,276.0651,2824.0
2021-10-08 11:05:00,291.31,291.31,290.92,290.92,2463.0,276.4542,276.4542,276.0841,276.0841,2463.0
2021-10-08 11:10:00,291.18,291.42,291.0,291.02,5230.0,276.3308,276.5586,276.16,276.179,5230.0
2021-10-08 11:15:00,291.04,291.1,290.75,290.91,3072.0,276.198,276.2549,275.9228,276.0746,3072.0
2021-10-08 11:20:00,290.81,290.98,290.63,290.64,2581.0,275.9797,276.141,275.8089,275.8184,2581.0
2021-10-08 11:25:00,290.6,290.96,290.53,290.88,3516.0,275.7804,276.1221,275.714,276.0461,3516.0
2021-10-08 11:30:00,290.95,291.47,290.95,291.25,2229.0,276.1126,276.6061,276.1126,276.3973,2229.0
2021-10-08 11:35:00,291.3,291.3,291.05,291.15,1500.0,276.4447,276.4447,276.2075,276.3024,1500.0
2021-10-08 11:40:00,290.83,291.11,290.83,291.11,200.0,275.9987,276.2644,275.9987,276.2644,200.0
2021-10-08 11:45:00,291.04,291.04,290.8,290.83,5956.0,276.198,276.198,275.9702,275.9987,5956.0
2021-10-08 11:50:00,290.85,291.51,290.84,291.13,1720.0,276.0177,276.644,276.0082,276.2834,1720.0
2021-10-08 11:55:00,290.88,290.99,290.79,290.84,1000.0,276.0461,276.1505,275.9607,276.0082,1000.0
2021-10-08 12:00:00,290.95,291.05,290.61,291.05,3286.0,276.1126,276.2075,275.7899,276.2075,3286.0
2021-10-08 12:05:00,290.82,290.93,290.69,290.69,1415.0,275.9892,276.0936,275.8658,275.8658,1415.0
2021-10-08 12:10:00,290.67,290.88,290.52,290.88,2428.0,275.8469,276.0461,275.7045,276.0461,2428.0
2021-10-08 12:15:00,290.69,291.04,290.67,290.98,2234.0,275.8658,276.198,275.8469,276.141,2234.0
2021-10-08 12:20:00,290.56,290.83,290.51,290.53,2502.0,275.7425,275.9987,275.695,275.714,2502.0
2021-10-08 12:25:00,290.53,290.7,290.31,290.56,6161.0,275.714,275.8753,275.5052,275.7425,6161.0
2021-10-08 12:30:00,290.63,290.7,290.54,290.65,950.0,275.8089,275.8753,275.7235,275.8279,950.0
2021-10-08 12:35:00,290.76,290.92,290.71,290.71,867.0,275.9323,276.0841,275.8848,275.8848,867.0
2021-10-08 12:40:00,290.78,290.95,290.7,290.78,926.0,275.9512,276.1126,275.8753,275.9512,926.0
2021-10-08 12:45:00,290.78,290.78,290.26,290.26,1653.0,275.9512,275.9512,275.4578,275.4578,1653.0
2021-10-08 12:50:00,290.19,290.6,290.19,290.6,900.0,275.3913,275.7804,275.3913,275.7804,900.0
2021-10-08 12:55:00,290.6,290.62,290.29,290.38,2100.0,275.7804,275.7994,275.4862,275.5716,2100.0
2021-10-08 13:00:00,290.58,290.61,290.34,290.34,1473.0,275.7614,275.7899,275.5337,275.5337,1473.0
2021-10-08 13:05:00,290.16,290.16,289.94,290.06,3273.0,275.3629,275.3629,275.1541,275.268,3273.0
2021-10-08 13:10:00,290.01,290.37,290.0,290.19,2244.0,275.2205,275.5621,275.211,275.3913,2244.0
2021-10-08 13:15:00,290.12,290.12,289.87,290.0,7976.0,275.3249,275.3249,275.0876,275.211,7976.0
2021-10-08 13:20:00,290.05,290.1,289.89,290.0,3872.0,275.2585,275.3059,275.1066,275.211,3872.0
2021-10-08 13:25:00,290.11,290.36,289.98,290.27,4396.0,275.3154,275.5527,275.192,275.4672,4396.0
2021-10-08 13:30:00,290.23,290.64,290.23,290.39,3321.0,275.4293,275.8184,275.4293,275.5811,3321.0
2021-10-08 13:35:00,290.37,290.4,290.3,290.4,1442.0,275.5621,275.5906,275.4957,275.5906,1442.0
2021-10-08 13:40:00,290.37,290.37,290.15,290.15,1943.0,275.5621,275.5621,275.3534,275.3534,1943.0
2021-10-08 13:45:00,290.14,290.18,289.65,289.74,2739.0,275.3439,275.3818,274.8789,274.9643,2739.0
2021-10-08 13:50:00,289.83,289.96,289.82,289.89,1339.0,275.0497,275.1731,275.0402,275.1066,1339.0
2021-10-08 13:55:00,290.11,290.21,290.0,290.21,1602.0,275.3154,275.4103,275.211,275.4103,1602.0
2021-10-08 14:00:00,290.3,290.68,290.3,290.54,1618.0,275.4957,275.8563,275.4957,275.7235,1618.0
2021-10-08 14:05:00,290.53,290.91,290.52,290.91,1228.0,275.714,276.0746,275.7045,276.0746,1228.0
2021-10-08 14:10:00,290.82,290.99,290.82,290.84,1706.0,275.9892,276.1505,275.9892,276.0082,1706.0
2021-10-08 14:15:00,290.78,291.25,290.78,291.12,1808.0,275.9512,276.3973,275.9512,276.2739,1808.0
2021-10-08 14:20:00,291.07,291.18,291.03,291.13,1653.0,276.2265,276.3308,276.1885,276.2834,1653.0
2021-10-08 14:25:00,291.3,291.34,291.27,291.27,603.0,276.4447,276.4827,276.4163,276.4163,603.0
2021-10-08 14:30:00,291.41,291.71,291.41,291.71,2957.0,276.5491,276.8338,276.5491,276.8338,2957.0
2021-10-08 14:35:00,291.57,291.57,291.35,291.41,2242.0,276.701,276.701,276.4922,276.5491,2242.0
2021-10-08 14:40:00,291.3,291.45,291.2,291.44,1100.0,276.4447,276.5871,276.3498,276.5776,1100.0
2021-10-08 14:45:00,291.34,291.34,291.27,291.34,523.0,276.4827,276.4827,276.4163,276.4827,523.0
2021-10-08 14:50:00,291.59,291.62,291.34,291.35,2229.0,276.7199,276.7484,276.4827,276.4922,2229.0
2021-10-08 14:55:00,291.33,291.52,291.33,291.42,802.0,276.4732,276.6535,276.4732,276.5586,802.0
2021-10-08 15:00:00,291.41,291.53,291.24,291.31,2373.0,276.5491,276.663,276.3878,276.4542,2373.0
2021-10-08 15:05:00,291.4,291.55,291.4,291.42,1415.0,276.5396,276.682,276.5396,276.5586,1415.0
2021-10-08 15:10:00,291.3,291.53,291.17,291.4,2300.0,276.4447,276.663,276.3214,276.5396,2300.0
2021-10-08 15:15:00,291.38,291.76,291.37,291.75,4823.0,276.5206,276.8813,276.5112,276.8718,4823.0
2021-10-08 15:20:00,291.76,291.76,291.54,291.68,1450.0,276.8813,276.8813,276.6725,276.8053,1450.0
2021-10-08 15:25:00,291.63,291.78,291.6,291.78,1899.0,276.7579,276.9002,276.7294,276.9002,1899.0
2021-10-08 15:30:00,291.85,291.87,291.59,291.78,2951.0,276.9667,276.9857,276.7199,276.9002,2951.0
2021-10-08 15:35:00,291.66,291.66,291.24,291.54,3968.0,276.7864,276.7864,276.3878,276.6725,3968.0
2021-10-08 15:40:00,291.49,291.6,291.24,291.29,5296.0,276.625,276.7294,276.3878,276.4352,5296.0
2021-10-08 15:45:00,291.26,291.49,291.11,291.16,7963.0,276.4068,276.625,276.2644,276.3119,7963.0
2021-10-08 15:50:00,291.08,291.19,290.79,291.0,9796.0,276.2359,276.3403,275.9607,276.16,9796.0
2021-10-08 15:55:00,290.99,291.27,290.86,291.03,23433.0,276.1505,276.4163,276.0272,276.1885,23433.0
2021-10-11 09:30:00,291.49,291.89,290.15,290.5,10505.0,276.625,277.0046,275.3534,275.6855,10505.0
2021-10-11 09:35:00,290.31,292.74,290.23,292.74,4727.0,275.5052,277.8113,275.4293,277.8113,4727.0
2021-10-11 09:40:00,292.66,292.84,291.31,291.63,3520.0,277.7354,277.9062,276.4542,276.7579,3520.0
2021-10-11 09:45:00,291.63,291.83,290.61,291.16,3147.0,276.7579,276.9477,275.7899,276.3119,3147.0
2021-10-11 09:50:00,291.3,291.59,290.93,291.38,3818.0,276.4447,276.7199,276.0936,276.5206,3818.0
2021-10-11 09:55:00,291.02,291.57,290.95,291.37,1203.0,276.179,276.701,276.1126,276.5112,1203.0
2021-10-11 10:00:00,291.24,291.9,291.24,291.39,2630.0,276.3878,277.0141,276.3878,276.5301,2630.0
2021-10-11 10:05:00,291.35,291.66,291.08,291.08,7017.0,276.4922,276.7864,276.2359,276.2359,7017.0
2021-10-11 10:10:00,291.33,291.59,291.23,291.31,2112.0,276.4732,276.7199,276.3783,276.4542,2112.0
2021-10-11 10:15:00,291.41,291.89,291.4,291.89,1542.0,276.5491,277.0046,276.5396,277.0046,1542.0
2021-10-11 10:20:00,292.02,292.29,291.97,292.21,2067.0,277.128,277.3842,277.0806,277.3083,2067.0
2021-10-11 10:25:00,292.21,292.47,291.82,292.47,3393.0,277.3083,277.5551,276.9382,277.5551,3393.0
2021-10-11 10:30:00,292.38,292.44,292.0,292.13,3629.0,277.4696,277.5266,277.109,277.2324,3629.0
2021-10-11 10:35:00,292.09,292.12,291.73,291.73,849.0,277.1944,277.2229,276.8528,276.8528,849.0
2021-10-11 10:40:00,291.88,292.0,291.61,291.77,3369.0,276.9951,277.109,276.7389,276.8908,3369.0
2021-10-11 10:45:00,291.99,292.01,291.89,291.91,676.0,277.0995,277.1185,277.0046,277.0236,676.0
2021-10-11 10:50:00,292.01,292.12,291.75,291.88,2416.0,277.1185,277.2229,276.8718,276.9951,2416.0
2021-10-11 10:55:00,291.9,291.95,291.23,291.33,2176.0,277.0141,277.0616,276.3783,276.4732,2176.0
2021-10-11 11:00:00,291.29,291.36,290.84,290.92,4507.0,276.4352,276.5017,276.0082,276.0841,4507.0
2021-10-11 11:05:00,290.92,291.05,290.83,290.93,1406.0,276.0841,276.2075,275.9987,276.0936,1406.0
2021-10-11 11:10:00,290.81,290.81,290.53,290.75,6217.0,275.9797,275.9797,275.714,275.9228,6217.0
2021-10-11 11:15:00,290.63,291.04,290.6,291.04,7828.0,275.8089,276.198,275.7804,276.198,7828.0
2021-10-11 11:20:00,290.97,291.14,290.84,291.13,7769.0,276.1316,276.2929,276.0082,276.2834,7769.0
2021-10-11 11:25:00,291.12,291.21,290.9,291.07,2700.0,276.2739,276.3593,276.0651,276.2265,2700.0
2021-10-11 11:30:00,291.12,291.25,290.89,290.98,1950.0,276.2739,276.3973,276.0556,276.141,1950.0
2021-10-11 11:35:00,291.13,291.7,291.13,291.6,1948.0,276.2834,276.8243,276.2834,276.7294,1948.0
2021-10-11 11:40:00,291.6,291.75,291.6,291.75,1200.0,276.7294,276.8718,276.7294,276.8718,1200.0
2021-10-11 11:45:00,291.69,291.98,291.62,291.95,6543.0,276.8148,277.09,276.7484,277.0616,6543.0
2021-10-11 11:50:00,291.96,291.96,291.69,291.75,3386.0,277.0711,277.0711,276.8148,276.8718,3386.0
2021-10-11 11:55:00,291.7,292.01,291.7,291.99,4101.0,276.8243,277.1185,276.8243,277.0995,4101.0
2021-10-11 12:00:00,292.07,292.07,291.66,291.66,2000.0,277.1755,277.1755,276.7864,276.7864,2000.0
2021-10-11 12:05:00,291.54,291.59,291.3,291.47,7438.0,276.6725,276.7199,276.4447,276.6061,7438.0
2021-10-11 12:10:00,291.4,291.66,291.35,291.35,9054.0,276.5396,276.7864,276.4922,276.4922,9054.0
2021-10-11 12:15:00,291.15,291.28,291.05,291.24,3796.0,276.3024,276.4257,276.2075,276.3878,3796.0
2021-10-11 12:20:00,291.26,291.28,290.8,290.82,3894.0,276.4068,276.4257,275.9702,275.9892,3894.0
2021-10-11 12:25:00,290.62,290.63,290.36,290.38,1494.0,275.7994,275.8089,275.5527,275.5716,1494.0
2021-10-11 12:30:00,290.35,290.35,290.01,290.01,2360.0,275.5432,275.5432,275.2205,275.2205,2360.0
2021-10-11 12:35:00,289.75,289.75,289.44,289.44,200.0,274.9738,274.9738,274.6796,274.6796,200.0
2021-10-11 12:40:00,289.34,289.78,289.19,289.67,6493.0,274.5847,275.0022,274.4423,274.8978,6493.0
2021-10-11 12:45:00,289.8,290.02,289.77,289.84,1940.0,275.0212,275.23,274.9927,275.0592,1940.0
2021-10-11 12:50:00,289.85,289.85,289.42,289.51,2379.0,275.0687,275.0687,274.6606,274.746,2379.0
2021-10-11 12:55:00,289.63,289.74,289.41,289.63,1497.0,274.8599,274.9643,274.6511,274.8599,1497.0
2021-10-11 13:00:00,289.56,289.77,289.46,289.6,4658.0,274.7935,274.9927,274.6986,274.8314,4658.0
2021-10-11 13:05:00,289.47,289.94,289.26,289.89,9778.0,274.708,275.1541,274.5088,275.1066,9778.0
2021-10-11 13:10:00,289.91,290.21,289.91,290.07,1831.0,275.1256,275.4103,275.1256,275.2774,1831.0
2021-10-11 13:15:00,289.99,290.06,289.93,289.96,1415.0,275.2015,275.268,275.1446,275.1731,1415.0
2021-10-11 13:20:00,289.89,289.89,289.4,289.48,2325.0,275.1066,275.1066,274.6416,274.7175,2325.0
2021-10-11 13:25:00,289.4,289.63,289.34,289.57,6626.0,274.6416,274.8599,274.5847,274.8029,6626.0
2021-10-11 13:30:00,289.5,289.65,289.42,289.57,3186.0,274.7365,274.8789,274.6606,274.8029,3186.0
2021-10-11 13:35:00,289.5,289.63,289.5,289.63,1206.0,274.7365,274.8599,274.7365,274.8599,1206.0
2021-10-11 13:40:00,289.63,289.95,289.62,289.94,1301.0,274.8599,275.1636,274.8504,275.1541,1301.0
2021-10-11 13:45:00,289.83,289.83,289.28,289.45,3793.0,275.0497,275.0497,274.5277,274.6891,3793.0
2021-10-11 13:50:00,289.5,289.62,289.35,289.62,5510.0,274.7365,274.8504,274.5942,274.8504,5510.0
2021-10-11 13:55:00,289.54,289.67,289.37,289.67,2701.0,274.7745,274.8978,274.6131,274.8978,2701.0
2021-10-11 14:00:00,289.54,289.77,289.51,289.63,1335.0,274.7745,274.9927,274.746,274.8599,1335.0
2021-10-11 14:05:00,289.57,289.6,289.42,289.48,3400.0,274.8029,274.8314,274.6606,274.7175,3400.0
2021-10-11 14:10:00,289.48,289.76,289.46,289.72,4725.0,274.7175,274.9833,274.6986,274.9453,4725.0
2021-10-11 14:15:00,289.77,290.14,289.77,289.83,1201.0,274.9927,275.3439,274.9927,275.0497,1201.0
2021-10-11 14:20:00,289.55,289.72,289.42,289.58,2971.0,274.784,274.9453,274.6606,274.8124,2971.0
2021-10-11 14:25:00,289.54,289.7,289.43,289.6,4776.0,274.7745,274.9263,274.6701,274.8314,4776.0
2021-10-11 14:30:00,289.62,289.71,289.45,289.61,4484.0,274.8504,274.9358,274.6891,274.8409,4484.0
2021-10-11 14:35:00,289.55,289.63,289.45,289.53,6594.0,274.784,274.8599,274.6891,274.765,6594.0
2021-10-11 14:40:00,289.55,289.87,289.34,289.75,10456.0,274.784,275.0876,274.5847,274.9738,10456.0
2021-10-11 14:45:00,289.88,290.13,289.87,290.07,1767.0,275.0971,275.3344,275.0876,275.2774,1767.0
2021-10-11 14:50:00,290.12,290.12,289.83,289.89,2803.0,275.3249,275.3249,275.0497,275.1066,2803.0
2021-10-11 14:55:00,290.0,290.38,290.0,290.18,2789.0,275.211,275.5716,275.211,275.3818,2789.0
2021-10-11 15:00:00,290.18,290.36,290.16,290.17,1404.0,275.3818,275.5527,275.3629,275.3723,1404.0
2021-10-11 15:05:00,290.29,290.29,289.96,290.13,1741.0,275.4862,275.4862,275.1731,275.3344,1741.0
2021-10-11 15:10:00,290.13,290.35,290.07,290.28,3940.0,275.3344,275.5432,275.2774,275.4767,3940.0
2021-10-11 15:15:00,290.37,290.37,289.82,289.82,1220.0,275.5621,275.5621,275.0402,275.0402,1220.0
2021-10-11 15:20:00,289.86,289.86,289.33,289.34,3316.0,275.0782,275.0782,274.5752,274.5847,3316.0
2021-10-11 15:25:00,289.45,289.52,289.08,289.08,2760.0,274.6891,274.7555,274.3379,274.3379,2760.0
2021-10-11 15:30:00,288.74,289.21,288.74,288.99,3154.0,274.0153,274.4613,274.0153,274.2525,3154.0
2021-10-11 15:35:00,288.72,289.01,288.7,288.98,4431.0,273.9963,274.2715,273.9773,274.243,4431.0
2021-10-11 15:40:00,288.84,288.84,288.24,288.25,3229.0,274.1102,274.1102,273.5408,273.5503,3229.0
2021-10-11 15:45:00,288.34,288.34,287.8,287.81,8878.0,273.6357,273.6357,273.1232,273.1327,8878.0
2021-10-11 15:50:00,287.55,287.81,287.48,287.81,13794.0,272.886,273.1327,272.8195,273.1327,13794.0
2021-10-11 15:55:00,287.74,287.81,287.15,287.43,29457.0,273.0663,273.1327,272.5064,272.7721,29457.0
2021-10-12 09:30:00,288.66,289.36,287.85,288.51,6972.0,273.9394,274.6037,273.1707,273.797,6972.0
2021-10-12 09:35:00,288.28,289.68,288.28,289.68,511.0,273.5787,274.9073,273.5787,274.9073,511.0
2021-10-12 09:40:00,289.37,289.48,288.0,288.01,1441.0,274.6131,274.7175,273.313,273.3225,1441.0
2021-10-12 09:45:00,288.04,288.05,287.54,288.03,1709.0,273.351,273.3605,272.8765,273.3415,1709.0
2021-10-12 09:50:00,288.54,289.5,288.52,289.5,600.0,273.8255,274.7365,273.8065,274.7365,600.0
2021-10-12 09:55:00,289.42,289.83,288.98,288.98,2643.0,274.6606,275.0497,274.243,274.243,2643.0
2021-10-12 10:00:00,288.98,289.01,287.43,288.41,4418.0,274.243,274.2715,272.7721,273.7021,4418.0
2021-10-12 10:05:00,288.75,288.75,288.37,288.37,1191.0,274.0248,274.0248,273.6641,273.6641,1191.0
2021-10-12 10:10:00,287.97,288.23,287.87,288.23,1100.0,273.2845,273.5313,273.1896,273.5313,1100.0
2021-10-12 10:15:00,288.44,288.73,287.4,288.27,3502.0,273.7306,274.0058,272.7436,273.5692,3502.0
2021-10-12 10:20:00,288.01,288.61,288.01,288.44,2871.0,273.3225,273.8919,273.3225,273.7306,2871.0
2021-10-12 10:25:00,288.02,288.44,288.02,288.44,710.0,273.332,273.7306,273.332,273.7306,710.0
2021-10-12 10:30:00,288.25,288.94,288.25,288.63,2615.0,273.5503,274.2051,273.5503,273.9109,2615.0
2021-10-12 10:35:00,289.09,289.14,288.55,289.14,1701.0,274.3474,274.3949,273.835,274.3949,1701.0
2021-10-12 10:40:00,289.48,289.53,289.21,289.23,1208.0,274.7175,274.765,274.4613,274.4803,1208.0
2021-10-12 10:45:00,289.2,289.51,289.18,289.51,1257.0,274.4518,274.746,274.4328,274.746,1257.0
2021-10-12 10:50:00,289.59,289.77,289.23,289.4,3776.0,274.8219,274.9927,274.4803,274.6416,3776.0
2021-10-12 10:55:00,289.35,289.76,289.35,289.5,500.0,274.5942,274.9833,274.5942,274.7365,500.0
2021-10-12 11:00:00,289.66,289.85,289.28,289.28,1938.0,274.8884,275.0687,274.5277,274.5277,1938.0
2021-10-12 11:05:00,289.36,290.15,289.36,290.06,2611.0,274.6037,275.3534,274.6037,275.268,2611.0
2021-10-12 11:10:00,289.9,289.9,289.55,289.6,400.0,275.1161,275.1161,274.784,274.8314,400.0
2021-10-12 11:15:00,289.24,289.42,289.15,289.33,1161.0,274.4898,274.6606,274.4044,274.5752,1161.0
2021-10-12 11:20:00,289.38,289.61,289.38,289.61,300.0,274.6226,274.8409,274.6226,274.8409,300.0
2021-10-12 11:25:00,289.4,289.71,289.25,289.42,1950.0,274.6416,274.9358,274.4993,274.6606,1950.0
2021-10-12 11:30:00,289.42,289.6,289.05,289.05,2762.0,274.6606,274.8314,274.3095,274.3095,2762.0
2021-10-12 11:35:00,288.9,289.06,288.83,288.83,701.0,274.1671,274.319,274.1007,274.1007,701.0
2021-10-12 11:40:00,288.85,289.11,288.85,289.11,560.0,274.1197,274.3664,274.1197,274.3664,560.0
2021-10-12 11:45:00,289.16,289.19,288.87,289.09,1983.0,274.4139,274.4423,274.1386,274.3474,1983.0
2021-10-12 11:50:00,289.22,289.29,289.08,289.29,561.0,274.4708,274.5372,274.3379,274.5372,561.0
2021-10-12 11:55:00,289.48,289.6,289.48,289.59,300.0,274.7175,274.8314,274.7175,274.8219,300.0
2021-10-12 12:00:00,289.86,290.08,289.74,290.07,1892.0,275.0782,275.2869,274.9643,275.2774,1892.0
2021-10-12 12:05:00,290.11,290.16,290.03,290.15,1085.0,275.3154,275.3629,275.2395,275.3534,1085.0
2021-10-12 12:10:00,290.15,290.15,289.69,290.0,1500.0,275.3534,275.3534,274.9168,275.211,1500.0
2021-10-12 12:15:00,289.73,289.73,289.27,289.27,601.0,274.9548,274.9548,274.5182,274.5182,601.0
2021-10-12 12:20:00,289.38,289.42,289.28,289.36,703.0,274.6226,274.6606,274.5277,274.6037,703.0
2021-10-12 12:25:00,289.29,289.29,289.04,289.11,1997.0,274.5372,274.5372,274.3,274.3664,1997.0
2021-10-12 12:30:00,289.23,289.43,288.82,288.94,2331.0,274.4803,274.6701,274.0912,274.2051,2331.0
2021-10-12 12:35:00,288.95,289.03,288.73,288.9,1371.0,274.2146,274.2905,274.0058,274.1671,1371.0
2021-10-12 12:40:00,289.03,289.32,289.03,289.32,401.0,274.2905,274.5657,274.2905,274.5657,401.0
2021-10-12 12:45:00,289.15,289.29,289.01,289.19,1510.0,274.4044,274.5372,274.2715,274.4423,1510.0
2021-10-12 12:50:00,289.06,289.06,288.83,289.02,3169.0,274.319,274.319,274.1007,274.281,3169.0
2021-10-12 12:55:00,288.93,289.01,288.77,289.0,1000.0,274.1956,274.2715,274.0437,274.262,1000.0
2021-10-12 13:00:00,289.09,289.09,288.52,288.52,1285.0,274.3474,274.3474,273.8065,273.8065,1285.0
2021-10-12 13:05:00,288.41,288.5,288.25,288.5,520.0,273.7021,273.7875,273.5503,273.7875,520.0
2021-10-12 13:10:00,288.63,288.73,288.52,288.54,1004.0,273.9109,274.0058,273.8065,273.8255,1004.0
2021-10-12 13:15:00,288.53,288.53,288.37,288.52,700.0,273.816,273.816,273.6641,273.8065,700.0
2021-10-12 13:20:00,288.32,288.42,288.14,288.14,1402.0,273.6167,273.7116,273.4459,273.4459,1402.0
2021-10-12 13:25:00,288.35,288.55,288.26,288.55,732.0,273.6452,273.835,273.5598,273.835,732.0
2021-10-12 13:30:00,288.46,288.68,288.24,288.68,1597.0,273.7496,273.9583,273.5408,273.9583,1597.0
2021-10-12 13:35:00,288.69,288.75,288.68,288.69,1260.0,273.9678,274.0248,273.9583,273.9678,1260.0
2021-10-12 13:40:00,288.7,288.79,288.57,288.69,2100.0,273.9773,274.0627,273.8539,273.9678,2100.0
2021-10-12 13:45:00,288.76,288.84,288.65,288.84,1332.0,274.0343,274.1102,273.9299,274.1102,1332.0
2021-10-12 13:50:00,288.72,288.72,288.11,288.11,1709.0,273.9963,273.9963,273.4174,273.4174,1709.0
2021-10-12 13:55:00,288.16,288.16,287.74,287.79,2500.0,273.4649,273.4649,273.0663,273.1137,2500.0
2021-10-12 14:00:00,287.75,287.75,287.22,287.46,2312.0,273.0758,273.0758,272.5728,272.8005,2312.0
2021-10-12 14:05:00,287.5,287.58,287.32,287.36,1280.0,272.8385,272.9144,272.6677,272.7056,1280.0
2021-10-12 14:10:00,287.44,287.44,287.28,287.4,500.0,272.7816,272.7816,272.6297,272.7436,500.0
2021-10-12 14:15:00,287.34,287.64,287.08,287.08,3475.0,272.6867,272.9714,272.4399,272.4399,3475.0
2021-10-12 14:20:00,287.17,287.39,287.07,287.07,1827.0,272.5253,272.7341,272.4304,272.4304,1827.0
2021-10-12 14:25:00,287.0,287.11,287.0,287.01,1350.0,272.364,272.4684,272.364,272.3735,1350.0
2021-10-12 14:30:00,286.89,287.09,286.87,287.03,1010.0,272.2596,272.4494,272.2406,272.3925,1010.0
2021-10-12 14:35:00,286.93,286.99,286.85,286.85,404.0,272.2976,272.3545,272.2217,272.2217,404.0
2021-10-12 14:40:00,286.87,287.01,286.66,286.66,1452.0,272.2406,272.3735,272.0413,272.0413,1452.0
2021-10-12 14:45:00,286.56,286.63,286.37,286.59,2037.0,271.9464,272.0129,271.7661,271.9749,2037.0
2021-10-12 14:50:00,286.52,286.54,286.33,286.54,600.0,271.9085,271.9275,271.7282,271.9275,600.0
2021-10-12 14:55:00,286.57,286.57,286.07,286.22,1620.0,271.9559,271.9559,271.4814,271.6238,1620.0
2021-10-12 15:00:00,286.14,286.14,285.61,285.61,1600.0,271.5479,271.5479,271.0449,271.0449,1600.0
2021-10-12 15:05:00,285.58,285.62,285.09,285.57,3802.0,271.0164,271.0544,270.5514,271.0069,3802.0
2021-10-12 15:10:00,285.31,285.5,285.25,285.41,2259.0,270.7602,270.9405,270.7033,270.8551,2259.0
2021-10-12 15:15:00,285.35,285.35,284.8,284.93,2469.0,270.7982,270.7982,270.2762,270.3996,2469.0
2021-10-12 15:20:00,285.02,285.24,284.84,285.24,2936.0,270.485,270.6938,270.3142,270.6938,2936.0
2021-10-12 15:25:00,285.3,285.3,284.94,285.09,7288.0,270.7507,270.7507,270.4091,270.5514,7288.0
2021-10-12 15:30:00,285.01,285.1,284.84,285.1,4159.0,270.4755,270.5609,270.3142,270.5609,4159.0
2021-10-12 15:35:00,285.09,285.09,284.8,284.98,2655.0,270.5514,270.5514,270.2762,270.447,2655.0
2021-10-12 15:40:00,284.95,284.95,284.5,284.5,4901.0,270.4186,270.4186,269.9915,269.9915,4901.0
2021-10-12 15:45:00,284.51,284.51,284.2,284.4,8895.0,270.001,270.001,269.7068,269.8966,8895.0
2021-10-12 15:50:00,284.33,284.39,283.89,284.21,16780.0,269.8302,269.8871,269.4126,269.7163,16780.0
2021-10-12 15:55:00,284.26,284.95,284.2,284.59,42838.0,269.7637,270.4186,269.7068,270.0769,42838.0
2021-10-13 09:30:00,284.74,286.27,284.74,285.46,7877.0,270.2193,271.6712,270.2193,270.9025,7877.0
2021-10-13 09:35:00,285.17,286.11,284.74,285.67,1246.0,270.6273,271.5194,270.2193,271.1018,1246.0
2021-10-13 09:40:00,285.53,286.18,285.53,286.15,1600.0,270.969,271.5858,270.969,271.5574,1600.0
2021-10-13 09:45:00,285.8,285.82,283.78,284.1,1603.0,271.2252,271.2442,269.3082,269.6119,1603.0
2021-10-13 09:50:00,283.88,284.48,283.85,284.25,4345.0,269.4031,269.9725,269.3746,269.7542,4345.0
2021-10-13 09:55:00,284.01,284.37,283.97,283.97,2688.0,269.5265,269.8681,269.4885,269.4885,2688.0
2021-10-13 10:00:00,283.69,283.9,283.25,283.9,8116.0,269.2228,269.4221,268.8052,269.4221,8116.0
2021-10-13 10:05:00,283.69,283.86,283.27,283.27,3110.0,269.2228,269.3841,268.8242,268.8242,3110.0
2021-10-13 10:10:00,283.36,283.49,283.0,283.16,6504.0,268.9096,269.033,268.568,268.7198,6504.0
2021-10-13 10:15:00,283.41,284.4,283.22,284.38,2820.0,268.9571,269.8966,268.7768,269.8776,2820.0
2021-10-13 10:20:00,284.22,284.49,283.35,284.49,3731.0,269.7258,269.982,268.9001,269.982,3731.0
2021-10-13 10:25:00,284.38,284.38,283.95,283.95,6456.0,269.8776,269.8776,269.4695,269.4695,6456.0
2021-10-13 10:30:00,283.97,284.6,283.97,284.6,4309.0,269.4885,270.0864,269.4885,270.0864,4309.0
2021-10-13 10:35:00,284.3,284.64,284.24,284.24,1401.0,269.8017,270.1244,269.7448,269.7448,1401.0
2021-10-13 10:40:00,284.58,284.97,284.58,284.95,700.0,270.0674,270.4375,270.0674,270.4186,700.0
2021-10-13 10:45:00,284.85,285.09,284.68,285.08,1725.0,270.3237,270.5514,270.1623,270.5419,1725.0
2021-10-13 10:50:00,285.17,285.47,285.06,285.3,2075.0,270.6273,270.912,270.5229,270.7507,2075.0
2021-10-13 10:55:00,285.34,285.51,285.28,285.5,1429.0,270.7887,270.95,270.7317,270.9405,1429.0
2021-10-13 11:00:00,285.56,285.98,285.53,285.98,1501.0,270.9974,271.396,270.969,271.396,1501.0
2021-10-13 11:05:00,286.01,286.36,286.01,286.15,1800.0,271.4245,271.7566,271.4245,271.5574,1800.0
2021-10-13 11:10:00,286.15,286.42,285.93,286.42,1498.0,271.5574,271.8136,271.3486,271.8136,1498.0
2021-10-13 11:15:00,286.35,286.37,286.04,286.15,2000.0,271.7472,271.7661,271.453,271.5574,2000.0
2021-10-13 11:20:00,286.18,286.18,285.89,285.89,1600.0,271.5858,271.5858,271.3106,271.3106,1600.0
2021-10-13 11:25:00,285.57,285.85,285.56,285.76,1300.0,271.0069,271.2727,270.9974,271.1872,1300.0
2021-10-13 11:30:00,285.69,286.02,285.58,285.73,2247.0,271.1208,271.434,271.0164,271.1588,2247.0
2021-10-13 11:35:00,286.2,286.2,285.56,285.64,2265.0,271.6048,271.6048,270.9974,271.0734,2265.0
2021-10-13 11:40:00,285.73,285.83,285.54,285.8,2100.0,271.1588,271.2537,270.9785,271.2252,2100.0
2021-10-13 11:45:00,286.24,286.71,286.1,286.48,1900.0,271.6428,272.0888,271.5099,271.8705,1900.0
2021-10-13 11:50:00,286.25,286.25,285.84,285.85,600.0,271.6523,271.6523,271.2632,271.2727,600.0
2021-10-13 11:55:00,285.76,286.02,285.62,286.02,1928.0,271.1872,271.434,271.0544,271.434,1928.0
2021-10-13 12:00:00,285.75,285.86,285.74,285.84,700.0,271.1778,271.2821,271.1683,271.2632,700.0
2021-10-13 12:05:00,285.8,286.21,285.79,285.99,2322.0,271.2252,271.6143,271.2157,271.4055,2322.0
2021-10-13 12:10:00,286.06,286.15,285.97,286.03,2342.0,271.4719,271.5574,271.3865,271.4435,2342.0
2021-10-13 12:15:00,286.0,286.0,285.62,285.78,1915.0,271.415,271.415,271.0544,271.2062,1915.0
2021-10-13 12:20:00,285.88,285.99,285.78,285.82,1905.0,271.3011,271.4055,271.2062,271.2442,1905.0
2021-10-13 12:25:00,285.94,285.95,285.79,285.95,642.0,271.3581,271.3676,271.2157,271.3676,642.0
2021-10-13 12:30:00,285.84,286.03,285.84,285.92,1200.0,271.2632,271.4435,271.2632,271.3391,1200.0
2021-10-13 12:35:00,285.91,286.07,285.78,286.04,2900.0,271.3296,271.4814,271.2062,271.453,2900.0
2021-10-13 12:40:00,286.18,286.51,286.18,286.48,2333.0,271.5858,271.899,271.5858,271.8705,2333.0
2021-10-13 12:45:00,286.33,286.34,285.99,286.12,1102.0,271.7282,271.7377,271.4055,271.5289,1102.0
2021-10-13 12:50:00,286.11,286.18,285.89,286.17,1585.0,271.5194,271.5858,271.3106,271.5763,1585.0
2021-10-13 12:55:00,286.12,286.58,286.11,286.58,1500.0,271.5289,271.9654,271.5194,271.9654,1500.0
2021-10-13 13:00:00,286.39,286.47,286.26,286.47,1900.0,271.7851,271.861,271.6617,271.861,1900.0
2021-10-13 13:05:00,286.43,286.43,285.9,286.14,1200.0,271.8231,271.8231,271.3201,271.5479,1200.0
2021-10-13 13:10:00,286.11,286.22,286.07,286.14,1378.0,271.5194,271.6238,271.4814,271.5479,1378.0
2021-10-13 13:15:00,285.94,286.19,285.91,286.19,2593.0,271.3581,271.5953,271.3296,271.5953,2593.0
2021-10-13 13:20:00,286.26,286.45,286.26,286.45,1833.0,271.6617,271.8421,271.6617,271.8421,1833.0
2021-10-13 13:25:00,286.47,286.63,286.44,286.5,4218.0,271.861,272.0129,271.8326,271.8895,4218.0
2021-10-13 13:30:00,286.46,286.71,286.41,286.55,1223.0,271.8515,272.0888,271.8041,271.937,1223.0
2021-10-13 13:35:00,286.69,286.98,286.69,286.98,990.0,272.0698,272.345,272.0698,272.345,990.0
2021-10-13 13:40:00,287.02,287.09,286.92,287.08,3126.0,272.383,272.4494,272.2881,272.4399,3126.0
2021-10-13 13:45:00,286.97,287.04,286.9,286.94,4272.0,272.3355,272.402,272.2691,272.3071,4272.0
2021-10-13 13:50:00,286.99,287.11,286.91,287.11,1798.0,272.3545,272.4684,272.2786,272.4684,1798.0
2021-10-13 13:55:00,287.12,287.21,286.83,286.83,1675.0,272.4779,272.5633,272.2027,272.2027,1675.0
2021-10-13 14:00:00,286.97,287.79,286.77,286.77,3662.0,272.3355,273.1137,272.1457,272.1457,3662.0
2021-10-13 14:05:00,286.73,286.73,286.23,286.71,1360.0,272.1078,272.1078,271.6333,272.0888,1360.0
2021-10-13 14:10:00,286.44,286.65,286.25,286.59,4991.0,271.8326,272.0319,271.6523,271.9749,4991.0
2021-10-13 14:15:00,286.37,286.62,286.27,286.45,700.0,271.7661,272.0034,271.6712,271.8421,700.0
2021-10-13 14:20:00,286.4,286.77,286.4,286.76,1367.0,271.7946,272.1457,271.7946,272.1362,1367.0
2021-10-13 14:25:00,286.9,287.12,286.69,287.06,4782.0,272.2691,272.4779,272.0698,272.4209,4782.0
2021-10-13 14:30:00,287.05,287.06,286.58,286.58,2322.0,272.4115,272.4209,271.9654,271.9654,2322.0
2021-10-13 14:35:00,286.51,286.57,286.42,286.5,1295.0,271.899,271.9559,271.8136,271.8895,1295.0
2021-10-13 14:40:00,286.53,286.54,286.0,286.17,1803.0,271.918,271.9275,271.415,271.5763,1803.0
2021-10-13 14:45:00,286.43,286.43,286.15,286.25,1395.0,271.8231,271.8231,271.5574,271.6523,1395.0
2021-10-13 14:50:00,286.22,286.54,286.21,286.41,1895.0,271.6238,271.9275,271.6143,271.8041,1895.0
2021-10-13 14:55:00,286.51,286.61,286.39,286.43,1722.0,271.899,271.9939,271.7851,271.8231,1722.0
2021-10-13 15:00:00,286.4,286.58,286.31,286.38,1813.0,271.7946,271.9654,271.7092,271.7756,1813.0
2021-10-13 15:05:00,286.34,286.82,286.34,286.82,4671.0,271.7377,272.1932,271.7377,272.1932,4671.0
2021-10-13 15:10:00,286.79,286.79,286.12,286.25,5600.0,272.1647,272.1647,271.5289,271.6523,5600.0
2021-10-13 15:15:00,286.17,286.46,286.17,286.26,2401.0,271.5763,271.8515,271.5763,271.6617,2401.0
2021-10-13 15:20:00,286.24,286.29,285.98,285.99,2903.0,271.6428,271.6902,271.396,271.4055,2903.0
2021-10-13 15:25:00,285.84,285.84,285.66,285.66,2672.0,271.2632,271.2632,271.0923,271.0923,2672.0
2021-10-13 15:30:00,285.68,285.92,285.56,285.87,4955.0,271.1113,271.3391,270.9974,271.2916,4955.0
2021-10-13 15:35:00,285.85,286.28,285.84,286.15,4729.0,271.2727,271.6807,271.2632,271.5574,4729.0
2021-10-13 15:40:00,286.22,286.25,285.71,285.79,5103.0,271.6238,271.6523,271.1398,271.2157,5103.0
2021-10-13 15:45:00,285.75,286.26,285.75,286.2,6263.0,271.1778,271.6617,271.1778,271.6048,6263.0
2021-10-13 15:50:00,286.29,286.6,286.1,286.59,20130.0,271.6902,271.9844,271.5099,271.9749,20130.0
2021-10-13 15:55:00,286.65,286.65,285.79,285.91,48152.0,272.0319,272.0319,271.2157,271.3296,48152.0
2021-10-14 09:30:00,289.05,290.31,288.77,289.05,6013.0,274.3095,275.5052,274.0437,274.3095,6013.0
2021-10-14 09:35:00,288.91,289.18,288.25,288.41,3095.0,274.1766,274.4328,273.5503,273.7021,3095.0
2021-10-14 09:40:00,288.73,289.47,288.53,289.47,1228.0,274.0058,274.708,273.816,274.708,1228.0
2021-10-14 09:45:00,289.44,290.02,289.44,289.6,1751.0,274.6796,275.23,274.6796,274.8314,1751.0
2021-10-14 09:50:00,289.59,290.1,289.54,289.6,1100.0,274.8219,275.3059,274.7745,274.8314,1100.0
2021-10-14 09:55:00,289.24,289.7,289.18,289.18,1673.0,274.4898,274.9263,274.4328,274.4328,1673.0
2021-10-14 10:00:00,289.96,290.85,289.96,290.85,1555.0,275.1731,276.0177,275.1731,276.0177,1555.0
2021-10-14 10:05:00,290.84,290.84,290.66,290.7,762.0,276.0082,276.0082,275.8374,275.8753,762.0
2021-10-14 10:10:00,291.34,291.7,291.26,291.26,2401.0,276.4827,276.8243,276.4068,276.4068,2401.0
2021-10-14 10:15:00,291.25,292.0,291.25,291.72,6305.0,276.3973,277.109,276.3973,276.8433,6305.0
2021-10-14 10:20:00,291.72,292.45,291.59,292.14,3118.0,276.8433,277.5361,276.7199,277.2419,3118.0
2021-10-14 10:25:00,292.08,292.19,291.84,292.01,8589.0,277.1849,277.2893,276.9572,277.1185,8589.0
2021-10-14 10:30:00,292.0,292.08,291.56,291.56,1501.0,277.109,277.1849,276.6915,276.6915,1501.0
2021-10-14 10:35:00,291.58,291.62,291.43,291.61,1449.0,276.7104,276.7484,276.5681,276.7389,1449.0
2021-10-14 10:40:00,291.86,292.14,291.29,291.47,2351.0,276.9762,277.2419,276.4352,276.6061,2351.0
2021-10-14 10:45:00,291.45,292.13,291.45,292.0,2200.0,276.5871,277.2324,276.5871,277.109,2200.0
2021-10-14 10:50:00,292.15,292.5,292.06,292.45,5438.0,277.2514,277.5835,277.166,277.5361,5438.0
2021-10-14 10:55:00,292.5,292.71,292.32,292.71,2180.0,277.5835,277.7828,277.4127,277.7828,2180.0
2021-10-14 11:00:00,292.74,292.95,292.64,292.69,4701.0,277.8113,278.0106,277.7164,277.7638,4701.0
2021-10-14 11:05:00,292.54,292.88,292.54,292.71,4278.0,277.6215,277.9441,277.6215,277.7828,4278.0
2021-10-14 11:10:00,292.56,292.72,292.55,292.55,1592.0,277.6405,277.7923,277.631,277.631,1592.0
2021-10-14 11:15:00,292.76,293.25,292.61,292.81,6701.0,277.8303,278.2953,277.6879,277.8777,6701.0
2021-10-14 11:20:00,292.76,292.92,292.63,292.89,4215.0,277.8303,277.9821,277.7069,277.9536,4215.0
2021-10-14 11:25:00,292.94,292.94,292.66,292.81,3283.0,278.0011,278.0011,277.7354,277.8777,3283.0
2021-10-14 11:30:00,292.87,293.24,292.87,293.14,1793.0,277.9347,278.2858,277.9347,278.1909,1793.0
2021-10-14 11:35:00,292.96,293.7,292.96,293.61,7533.0,278.0201,278.7223,278.0201,278.6369,7533.0
2021-10-14 11:40:00,293.58,293.58,293.4,293.49,1535.0,278.6085,278.6085,278.4376,278.523,1535.0
2021-10-14 11:45:00,293.49,293.76,293.35,293.76,2325.0,278.523,278.7793,278.3902,278.7793,2325.0
2021-10-14 11:50:00,293.82,293.94,293.58,293.7,1387.0,278.8362,278.9501,278.6085,278.7223,1387.0
2021-10-14 11:55:00,293.63,293.75,293.59,293.63,1932.0,278.6559,278.7698,278.6179,278.6559,1932.0
2021-10-14 12:00:00,293.77,293.98,293.66,293.98,2266.0,278.7888,278.9881,278.6844,278.9881,2266.0
2021-10-14 12:05:00,293.93,293.93,293.62,293.62,1400.0,278.9406,278.9406,278.6464,278.6464,1400.0
2021-10-14 12:10:00,293.57,293.64,293.55,293.64,2521.0,278.599,278.6654,278.58,278.6654,2521.0
2021-10-14 12:15:00,293.76,293.77,293.7,293.74,903.0,278.7793,278.7888,278.7223,278.7603,903.0
2021-10-14 12:20:00,293.74,293.74,293.42,293.5,2545.0,278.7603,278.7603,278.4566,278.5325,2545.0
2021-10-14 12:25:00,293.55,294.08,293.55,294.02,1803.0,278.58,279.083,278.58,279.026,1803.0
2021-10-14 12:30:00,294.08,294.08,293.47,293.48,3397.0,279.083,279.083,278.5041,278.5136,3397.0
2021-10-14 12:35:00,293.62,293.79,293.6,293.75,1419.0,278.6464,278.8077,278.6274,278.7698,1419.0
2021-10-14 12:40:00,293.84,293.96,293.8,293.96,1339.0,278.8552,278.9691,278.8172,278.9691,1339.0
2021-10-14 12:45:00,293.88,293.95,293.7,293.94,1418.0,278.8932,278.9596,278.7223,278.9501,1418.0
2021-10-14 12:50:00,293.96,294.01,293.82,294.01,704.0,278.9691,279.0165,278.8362,279.0165,704.0
2021-10-14 12:55:00,294.03,294.18,293.94,294.18,1715.0,279.0355,279.1779,278.9501,279.1779,1715.0
2021-10-14 13:00:00,294.65,294.65,294.14,294.23,2199.0,279.6239,279.6239,279.1399,279.2253,2199.0
2021-10-14 13:05:00,293.88,294.22,293.88,294.19,2702.0,278.8932,279.2158,278.8932,279.1873,2702.0
2021-10-14 13:10:00,294.18,294.55,294.13,294.55,2254.0,279.1779,279.529,279.1304,279.529,2254.0
2021-10-14 13:15:00,294.59,294.59,294.32,294.32,2042.0,279.5669,279.5669,279.3107,279.3107,2042.0
2021-10-14 13:20:00,294.35,294.39,294.2,294.2,3360.0,279.3392,279.3771,279.1968,279.1968,3360.0
2021-10-14 13:25:00,294.19,294.26,294.0,294.07,2376.0,279.1873,279.2538,279.007,279.0735,2376.0
2021-10-14 13:30:00,294.12,294.49,294.11,294.41,1501.0,279.1209,279.472,279.1114,279.3961,1501.0
2021-10-14 13:35:00,294.49,294.81,294.43,294.43,5151.0,279.472,279.7757,279.4151,279.4151,5151.0
2021-10-14 13:40:00,294.32,294.34,294.23,294.34,1300.0,279.3107,279.3297,279.2253,279.3297,1300.0
2021-10-14 13:45:00,294.44,294.75,294.44,294.75,774.0,279.4246,279.7188,279.4246,279.7188,774.0
2021-10-14 13:50:00,294.7,294.7,294.53,294.53,1000.0,279.6713,279.6713,279.51,279.51,1000.0
2021-10-14 13:55:00,294.34,294.58,294.27,294.33,1104.0,279.3297,279.5575,279.2633,279.3202,1104.0
2021-10-14 14:00:00,294.5,294.5,294.32,294.33,612.0,279.4815,279.4815,279.3107,279.3202,612.0
2021-10-14 14:05:00,294.33,294.33,294.14,294.17,1872.0,279.3202,279.3202,279.1399,279.1684,1872.0
2021-10-14 14:10:00,294.28,294.45,294.27,294.32,1832.0,279.2728,279.4341,279.2633,279.3107,1832.0
2021-10-14 14:15:00,294.41,294.62,294.34,294.62,6696.0,279.3961,279.5954,279.3297,279.5954,6696.0
2021-10-14 14:20:00,294.69,294.69,294.49,294.65,800.0,279.6618,279.6618,279.472,279.6239,800.0
2021-10-14 14:25:00,294.63,294.72,294.58,294.72,1127.0,279.6049,279.6903,279.5575,279.6903,1127.0
2021-10-14 14:30:00,294.69,294.79,294.64,294.69,900.0,279.6618,279.7567,279.6144,279.6618,900.0
2021-10-14 14:35:00,294.7,294.85,294.63,294.79,4680.0,279.6713,279.8137,279.6049,279.7567,4680.0
2021-10-14 14:40:00,294.79,295.0,294.67,295.0,5139.0,279.7567,279.956,279.6429,279.956,5139.0
2021-10-14 14:45:00,295.05,295.21,294.93,295.15,2893.0,280.0035,280.1553,279.8896,280.0984,2893.0
2021-10-14 14:50:00,295.19,295.19,295.06,295.13,1617.0,280.1363,280.1363,280.013,280.0794,1617.0
2021-10-14 14:55:00,295.13,295.52,295.12,295.46,3147.0,280.0794,280.4495,280.0699,280.3926,3147.0
2021-10-14 15:00:00,295.46,295.46,295.19,295.23,3671.0,280.3926,280.3926,280.1363,280.1743,3671.0
2021-10-14 15:05:00,295.27,295.39,295.12,295.12,1867.0,280.2123,280.3261,280.0699,280.0699,1867.0
2021-10-14 15:10:00,295.19,295.22,295.04,295.13,1752.0,280.1363,280.1648,279.994,280.0794,1752.0
2021-10-14 15:15:00,295.12,295.12,294.87,295.03,2010.0,280.0699,280.0699,279.8327,279.9845,2010.0
2021-10-14 15:20:00,295.04,295.04,294.56,294.56,2168.0,279.994,279.994,279.5385,279.5385,2168.0
2021-10-14 15:25:00,294.58,294.9,294.58,294.68,1916.0,279.5575,279.8611,279.5575,279.6524,1916.0
2021-10-14 15:30:00,294.77,294.98,294.61,294.65,4461.0,279.7378,279.9371,279.5859,279.6239,4461.0
2021-10-14 15:35:00,294.56,294.62,294.42,294.54,810.0,279.5385,279.5954,279.4056,279.5195,810.0
2021-10-14 15:40:00,294.61,294.75,294.51,294.66,2261.0,279.5859,279.7188,279.491,279.6334,2261.0
2021-10-14 15:45:00,294.71,294.91,294.61,294.91,3735.0,279.6808,279.8706,279.5859,279.8706,3735.0
2021-10-14 15:50:00,294.98,295.22,294.82,294.97,12371.0,279.9371,280.1648,279.7852,279.9276,12371.0
2021-10-14 15:55:00,294.94,294.94,294.49,294.5,34201.0,279.8991,279.8991,279.472,279.4815,34201.0
2021-10-15 09:30:00,297.7,297.7,296.45,296.54,22361.0,282.5183,282.5183,281.3321,281.4175,22361.0
2021-10-15 09:35:00,297.07,298.31,297.07,298.13,3195.0,281.9205,283.0972,281.9205,282.9264,3195.0
2021-10-15 09:40:00,297.97,298.73,297.78,298.73,4024.0,282.7746,283.4958,282.5943,283.4958,4024.0
2021-10-15 09:45:00,298.41,298.93,298.05,298.93,6480.0,283.1921,283.6856,282.8505,283.6856,6480.0
2021-10-15 09:50:00,298.74,299.38,298.74,299.37,3247.0,283.5053,284.1127,283.5053,284.1032,3247.0
2021-10-15 09:55:00,299.62,299.83,299.31,299.76,3181.0,284.3404,284.5397,284.0462,284.4733,3181.0
2021-10-15 10:00:00,299.48,300.2,299.47,300.2,6948.0,284.2076,284.8909,284.1981,284.8909,6948.0
2021-10-15 10:05:00,300.2,301.07,300.09,301.0,6179.0,284.8909,285.7165,284.7865,285.6501,6179.0
2021-10-15 10:10:00,300.97,301.59,300.86,301.47,6701.0,285.6216,286.21,285.5172,286.0961,6701.0
2021-10-15 10:15:00,301.46,301.65,301.16,301.5,8302.0,286.0866,286.2669,285.8019,286.1246,8302.0
2021-10-15 10:20:00,301.23,301.36,300.48,300.54,6967.0,285.8683,285.9917,285.1566,285.2135,6967.0
2021-10-15 10:25:00,300.2,300.2,298.9,298.9,2984.0,284.8909,284.8909,283.6571,283.6571,2984.0
2021-10-15 10:30:00,298.91,298.96,298.44,298.44,1211.0,283.6666,283.7141,283.2206,283.2206,1211.0
2021-10-15 10:35:00,298.48,298.62,298.18,298.53,3226.0,283.2586,283.3914,282.9739,283.306,3226.0
2021-10-15 10:40:00,298.66,298.86,298.37,298.62,1816.0,283.4294,283.6192,283.1542,283.3914,1816.0
2021-10-15 10:45:00,298.66,299.52,298.64,299.52,2463.0,283.4294,284.2455,283.4104,284.2455,2463.0
2021-10-15 10:50:00,299.41,299.52,298.18,298.3,1719.0,284.1411,284.2455,282.9739,283.0877,1719.0
2021-10-15 10:55:00,298.23,298.47,298.12,298.36,1321.0,283.0213,283.2491,282.9169,283.1447,1321.0
2021-10-15 11:00:00,298.08,298.08,297.54,297.76,907.0,282.879,282.879,282.3665,282.5753,907.0
2021-10-15 11:05:00,297.81,297.81,297.51,297.51,1488.0,282.6227,282.6227,282.338,282.338,1488.0
2021-10-15 11:10:00,297.51,297.74,297.4,297.57,1850.0,282.338,282.5563,282.2336,282.395,1850.0
2021-10-15 11:15:00,297.61,297.94,297.59,297.61,1401.0,282.4329,282.7461,282.414,282.4329,1401.0
2021-10-15 11:20:00,297.44,297.52,297.42,297.49,1200.0,282.2716,282.3475,282.2526,282.3191,1200.0
2021-10-15 11:25:00,297.59,297.59,297.32,297.44,2993.0,282.414,282.414,282.1577,282.2716,2993.0
2021-10-15 11:30:00,297.43,297.61,297.43,297.59,1934.0,282.2621,282.4329,282.2621,282.414,1934.0
2021-10-15 11:35:00,297.5,297.7,297.41,297.66,900.0,282.3285,282.5183,282.2431,282.4804,900.0
2021-10-15 11:40:00,297.66,297.66,297.66,297.66,0.0,282.4804,282.4804,282.4804,282.4804,0.0
2021-10-15 11:45:00,297.5,297.83,297.49,297.75,1537.0,282.3285,282.6417,282.3191,282.5658,1537.0
2021-10-15 11:50:00,297.8,297.81,297.59,297.8,1463.0,282.6132,282.6227,282.414,282.6132,1463.0
2021-10-15 11:55:00,297.93,298.08,297.91,297.91,863.0,282.7366,282.879,282.7176,282.7176,863.0
2021-10-15 12:00:00,297.94,297.98,297.81,297.98,3195.0,282.7461,282.7841,282.6227,282.7841,3195.0
2021-10-15 12:05:00,297.87,298.18,297.87,298.01,2780.0,282.6797,282.9739,282.6797,282.8125,2780.0
2021-10-15 12:10:00,298.03,298.09,298.03,298.04,1893.0,282.8315,282.8885,282.8315,282.841,1893.0
2021-10-15 12:15:00,298.17,298.41,298.06,298.06,1700.0,282.9644,283.1921,282.86,282.86,1700.0
2021-10-15 12:20:00,297.84,297.94,297.7,297.7,600.0,282.6512,282.7461,282.5183,282.5183,600.0
2021-10-15 12:25:00,297.75,297.8,297.7,297.8,2361.0,282.5658,282.6132,282.5183,282.6132,2361.0
2021-10-15 12:30:00,297.76,297.95,297.75,297.79,1021.0,282.5753,282.7556,282.5658,282.6038,1021.0
2021-10-15 12:35:00,297.63,297.91,297.63,297.84,851.0,282.4519,282.7176,282.4519,282.6512,851.0
2021-10-15 12:40:00,297.94,298.07,297.89,298.06,711.0,282.7461,282.8695,282.6987,282.86,711.0
2021-10-15 12:45:00,298.1,298.14,297.92,297.93,1727.0,282.8979,282.9359,282.7271,282.7366,1727.0
2021-10-15 12:50:00,297.86,298.12,297.86,298.12,733.0,282.6702,282.9169,282.6702,282.9169,733.0
2021-10-15 12:55:00,298.05,298.05,297.81,297.81,200.0,282.8505,282.8505,282.6227,282.6227,200.0
2021-10-15 13:00:00,297.87,297.87,297.73,297.83,877.0,282.6797,282.6797,282.5468,282.6417,877.0
2021-10-15 13:05:00,297.87,297.95,297.87,297.95,508.0,282.6797,282.7556,282.6797,282.7556,508.0
2021-10-15 13:10:00,297.89,297.89,297.63,297.63,850.0,282.6987,282.6987,282.4519,282.4519,850.0
2021-10-15 13:15:00,297.71,297.71,297.58,297.58,300.0,282.5278,282.5278,282.4045,282.4045,300.0
2021-10-15 13:20:00,297.55,297.55,297.42,297.5,702.0,282.376,282.376,282.2526,282.3285,702.0
2021-10-15 13:25:00,297.56,297.64,297.48,297.5,4416.0,282.3855,282.4614,282.3096,282.3285,4416.0
2021-10-15 13:30:00,297.44,297.54,297.44,297.44,705.0,282.2716,282.3665,282.2716,282.2716,705.0
2021-10-15 13:35:00,297.27,297.47,297.27,297.44,402.0,282.1103,282.3001,282.1103,282.2716,402.0
2021-10-15 13:40:00,297.48,297.56,297.4,297.48,6386.0,282.3096,282.3855,282.2336,282.3096,6386.0
2021-10-15 13:45:00,297.59,297.9,297.59,297.9,2269.0,282.414,282.7081,282.414,282.7081,2269.0
2021-10-15 13:50:00,298.06,298.47,298.06,298.47,1100.0,282.86,283.2491,282.86,283.2491,1100.0
2021-10-15 13:55:00,298.4,298.4,298.27,298.34,700.0,283.1826,283.1826,283.0593,283.1257,700.0
2021-10-15 14:00:00,298.49,298.7,298.48,298.7,2897.0,283.2681,283.4673,283.2586,283.4673,2897.0
2021-10-15 14:05:00,298.79,298.85,298.7,298.85,900.0,283.5528,283.6097,283.4673,283.6097,900.0
2021-10-15 14:10:00,298.84,298.93,298.83,298.93,838.0,283.6002,283.6856,283.5907,283.6856,838.0
2021-10-15 14:15:00,299.0,299.0,298.74,298.96,667.0,283.752,283.752,283.5053,283.7141,667.0
2021-10-15 14:20:00,298.97,299.37,298.97,299.37,1670.0,283.7236,284.1032,283.7236,284.1032,1670.0
2021-10-15 14:25:00,299.43,299.43,299.18,299.34,1735.0,284.1601,284.1601,283.9229,284.0747,1735.0
2021-10-15 14:30:00,299.34,299.34,299.02,299.02,1392.0,284.0747,284.0747,283.771,283.771,1392.0
2021-10-15 14:35:00,299.14,299.19,299.01,299.01,940.0,283.8849,283.9324,283.7615,283.7615,940.0
2021-10-15 14:40:00,299.05,299.13,298.94,299.03,1397.0,283.7995,283.8754,283.6951,283.7805,1397.0
2021-10-15 14:45:00,298.95,298.95,298.6,298.7,955.0,283.7046,283.7046,283.3724,283.4673,955.0
2021-10-15 14:50:00,298.79,298.8,298.75,298.76,1487.0,283.5528,283.5622,283.5148,283.5243,1487.0
2021-10-15 14:55:00,298.84,299.08,298.84,299.06,1132.0,283.6002,283.828,283.6002,283.809,1132.0
2021-10-15 15:00:00,298.97,298.97,298.7,298.76,600.0,283.7236,283.7236,283.4673,283.5243,600.0
2021-10-15 15:05:00,298.77,298.78,298.41,298.41,1900.0,283.5338,283.5433,283.1921,283.1921,1900.0
2021-10-15 15:10:00,298.47,298.47,298.32,298.36,832.0,283.2491,283.2491,283.1067,283.1447,832.0
2021-10-15 15:15:00,298.26,298.58,298.24,298.28,3697.0,283.0498,283.3535,283.0308,283.0688,3697.0
2021-10-15 15:20:00,298.13,298.13,297.81,297.85,986.0,282.9264,282.9264,282.6227,282.6607,986.0
2021-10-15 15:25:00,297.97,298.22,297.93,298.22,2052.0,282.7746,283.0118,282.7366,283.0118,2052.0
2021-10-15 15:30:00,298.2,298.2,297.98,298.05,2408.0,282.9928,282.9928,282.7841,282.8505,2408.0
2021-10-15 15:35:00,298.1,298.3,298.05,298.24,1563.0,282.8979,283.0877,282.8505,283.0308,1563.0
2021-10-15 15:40:00,298.23,298.42,298.15,298.18,5135.0,283.0213,283.2016,282.9454,282.9739,5135.0
2021-10-15 15:45:00,298.11,298.32,297.9,297.9,5248.0,282.9074,283.1067,282.7081,282.7081,5248.0
2021-10-15 15:50:00,297.92,297.97,297.67,297.69,8864.0,282.7271,282.7746,282.4899,282.5089,8864.0
2021-10-15 15:55:00,297.64,298.0,297.63,297.99,21670.0,282.4614,282.803,282.4519,282.7936,21670.0
2021-10-18 09:30:00,294.67,294.67,294.67,294.67,5004.0,279.6429,279.6429,279.6429,279.6429,5004.0
2021-10-18 09:35:00,295.56,295.57,294.38,294.51,4215.0,280.4875,280.497,279.3677,279.491,4215.0
2021-10-18 09:40:00,295.36,295.78,295.09,295.32,1900.0,280.2977,280.6963,280.0414,280.2597,1900.0
2021-10-18 09:45:00,294.98,296.53,294.98,296.4,3598.0,279.9371,281.408,279.9371,281.2846,3598.0
2021-10-18 09:50:00,296.44,296.7,296.0,296.7,5811.0,281.3226,281.5693,280.905,281.5693,5811.0
2021-10-18 09:55:00,296.88,296.88,296.88,296.88,100.0,281.7402,281.7402,281.7402,281.7402,100.0
2021-10-18 10:00:00,295.61,296.4,295.59,296.08,2220.0,280.5349,281.2846,280.5159,280.981,2220.0
2021-10-18 10:05:00,295.92,295.97,295.41,295.41,3346.0,280.8291,280.8766,280.3451,280.3451,3346.0
2021-10-18 10:10:00,295.45,295.45,294.32,294.71,2336.0,280.3831,280.3831,279.3107,279.6808,2336.0
2021-10-18 10:15:00,294.41,294.45,293.64,293.9,3744.0,279.3961,279.4341,278.6654,278.9121,3744.0
2021-10-18 10:20:00,293.77,294.63,293.77,294.63,3427.0,278.7888,279.6049,278.7888,279.6049,3427.0
2021-10-18 10:25:00,294.53,295.02,294.23,294.48,2451.0,279.51,279.975,279.2253,279.4626,2451.0
2021-10-18 10:30:00,294.67,294.92,294.26,294.85,3100.0,279.6429,279.8801,279.2538,279.8137,3100.0
2021-10-18 10:35:00,294.79,295.64,294.72,295.64,1629.0,279.7567,280.5634,279.6903,280.5634,1629.0
2021-10-18 10:40:00,295.6,295.6,295.13,295.13,1600.0,280.5254,280.5254,280.0794,280.0794,1600.0
2021-10-18 10:45:00,295.13,295.25,294.92,295.05,802.0,280.0794,280.1933,279.8801,280.0035,802.0
2021-10-18 10:50:00,295.01,295.03,294.43,294.47,1165.0,279.9655,279.9845,279.4151,279.4531,1165.0
2021-10-18 10:55:00,294.23,294.3,294.06,294.21,1550.0,279.2253,279.2917,279.064,279.2063,1550.0
2021-10-18 11:00:00,294.41,294.48,294.07,294.47,13377.0,279.3961,279.4626,279.0735,279.4531,13377.0
2021-10-18 11:05:00,294.69,295.39,294.63,295.39,1221.0,279.6618,280.3261,279.6049,280.3261,1221.0
2021-10-18 11:10:00,294.82,295.55,294.82,295.55,1055.0,279.7852,280.478,279.7852,280.478,1055.0
2021-10-18 11:15:00,295.8,296.15,295.73,296.15,1058.0,280.7152,281.0474,280.6488,281.0474,1058.0
2021-10-18 11:20:00,296.1,296.56,296.09,296.46,2735.0,280.9999,281.4365,280.9904,281.3416,2735.0
2021-10-18 11:25:00,296.59,296.61,296.0,296.04,1934.0,281.465,281.4839,280.905,280.943,1934.0
2021-10-18 11:30:00,295.95,296.36,295.95,296.36,1216.0,280.8576,281.2467,280.8576,281.2467,1216.0
2021-10-18 11:35:00,296.06,296.76,296.0,296.75,5223.0,280.962,281.6263,280.905,281.6168,5223.0
2021-10-18 11:40:00,296.68,296.78,296.64,296.78,1445.0,281.5504,281.6453,281.5124,281.6453,1445.0
2021-10-18 11:45:00,296.69,297.1,296.69,296.93,1035.0,281.5599,281.9489,281.5599,281.7876,1035.0
2021-10-18 11:50:00,296.93,296.97,296.84,296.97,724.0,281.7876,281.8256,281.7022,281.8256,724.0
2021-10-18 11:55:00,297.15,297.21,297.15,297.21,200.0,281.9964,282.0533,281.9964,282.0533,200.0
2021-10-18 12:00:00,297.12,297.15,296.99,297.09,2849.0,281.9679,281.9964,281.8446,281.9395,2849.0
2021-10-18 12:05:00,297.0,297.17,297.0,297.09,1503.0,281.854,282.0154,281.854,281.9395,1503.0
2021-10-18 12:10:00,297.06,297.14,296.96,297.04,1763.0,281.911,281.9869,281.8161,281.892,1763.0
2021-10-18 12:15:00,297.11,297.21,297.06,297.11,1674.0,281.9584,282.0533,281.911,281.9584,1674.0
2021-10-18 12:20:00,296.87,296.92,296.85,296.87,1567.0,281.7307,281.7781,281.7117,281.7307,1567.0
2021-10-18 12:25:00,296.88,296.91,296.75,296.86,1995.0,281.7402,281.7686,281.6168,281.7212,1995.0
2021-10-18 12:30:00,296.81,296.89,296.8,296.86,1110.0,281.6737,281.7497,281.6642,281.7212,1110.0
2021-10-18 12:35:00,296.84,296.93,296.68,296.81,8219.0,281.7022,281.7876,281.5504,281.6737,8219.0
2021-10-18 12:40:00,296.75,296.79,296.64,296.64,1450.0,281.6168,281.6548,281.5124,281.5124,1450.0
2021-10-18 12:45:00,296.41,296.64,296.32,296.32,800.0,281.2941,281.5124,281.2087,281.2087,800.0
2021-10-18 12:50:00,296.4,296.4,296.11,296.37,6605.0,281.2846,281.2846,281.0094,281.2562,6605.0
2021-10-18 12:55:00,296.14,296.35,296.14,296.21,1439.0,281.0379,281.2372,281.0379,281.1043,1439.0
2021-10-18 13:00:00,296.23,296.31,296.18,296.26,797.0,281.1233,281.1992,281.0759,281.1518,797.0
2021-10-18 13:05:00,296.25,296.25,296.06,296.06,300.0,281.1423,281.1423,280.962,280.962,300.0
2021-10-18 13:10:00,296.11,296.11,295.8,295.8,931.0,281.0094,281.0094,280.7152,280.7152,931.0
2021-10-18 13:15:00,295.79,295.79,295.41,295.72,1178.0,280.7057,280.7057,280.3451,280.6393,1178.0
2021-10-18 13:20:00,295.56,295.69,295.49,295.58,1201.0,280.4875,280.6108,280.421,280.5065,1201.0
2021-10-18 13:25:00,295.51,295.51,295.42,295.51,500.0,280.44,280.44,280.3546,280.44,500.0
2021-10-18 13:30:00,295.32,295.49,295.32,295.33,1089.0,280.2597,280.421,280.2597,280.2692,1089.0
2021-10-18 13:35:00,295.33,296.57,295.18,296.56,10566.0,280.2692,281.446,280.1269,281.4365,10566.0
2021-10-18 13:40:00,296.4,296.53,296.19,296.19,6188.0,281.2846,281.408,281.0854,281.0854,6188.0
2021-10-18 13:45:00,296.2,296.4,296.1,296.37,3638.0,281.0948,281.2846,280.9999,281.2562,3638.0
2021-10-18 13:50:00,296.37,296.65,296.37,296.62,6947.0,281.2562,281.5219,281.2562,281.4934,6947.0
2021-10-18 13:55:00,296.47,296.58,296.46,296.46,818.0,281.3511,281.4555,281.3416,281.3416,818.0
2021-10-18 14:00:00,296.29,296.4,296.05,296.4,1803.0,281.1803,281.2846,280.9525,281.2846,1803.0
2021-10-18 14:05:00,296.39,296.49,296.1,296.11,911.0,281.2752,281.3701,280.9999,281.0094,911.0
2021-10-18 14:10:00,296.41,296.66,296.37,296.53,2895.0,281.2941,281.5314,281.2562,281.408,2895.0
2021-10-18 14:15:00,296.46,296.79,296.46,296.64,1300.0,281.3416,281.6548,281.3416,281.5124,1300.0
2021-10-18 14:20:00,296.6,296.67,296.57,296.67,942.0,281.4744,281.5409,281.446,281.5409,942.0
2021-10-18 14:25:00,296.76,296.82,296.58,296.81,895.0,281.6263,281.6832,281.4555,281.6737,895.0
2021-10-18 14:30:00,296.59,296.62,296.2,296.24,3529.0,281.465,281.4934,281.0948,281.1328,3529.0
2021-10-18 14:35:00,296.23,296.24,295.66,295.66,1241.0,281.1233,281.1328,280.5824,280.5824,1241.0
2021-10-18 14:40:00,295.64,295.85,295.62,295.7,1818.0,280.5634,280.7627,280.5444,280.6203,1818.0
2021-10-18 14:45:00,295.65,295.65,295.38,295.38,686.0,280.5729,280.5729,280.3167,280.3167,686.0
2021-10-18 14:50:00,295.47,295.47,295.14,295.14,1100.0,280.4021,280.4021,280.0889,280.0889,1100.0
2021-10-18 14:55:00,295.27,295.59,295.22,295.48,3142.0,280.2123,280.5159,280.1648,280.4116,3142.0
2021-10-18 15:00:00,295.5,295.53,295.21,295.35,2142.0,280.4305,280.459,280.1553,280.2882,2142.0
2021-10-18 15:05:00,295.55,295.55,295.32,295.54,1560.0,280.478,280.478,280.2597,280.4685,1560.0
2021-10-18 15:10:00,295.63,295.9,295.61,295.82,1755.0,280.5539,280.8101,280.5349,280.7342,1755.0
2021-10-18 15:15:00,295.63,295.71,295.48,295.71,1607.0,280.5539,280.6298,280.4116,280.6298,1607.0
2021-10-18 15:20:00,295.87,296.04,295.78,296.0,2388.0,280.7817,280.943,280.6963,280.905,2388.0
2021-10-18 15:25:00,295.91,295.91,295.6,295.75,1736.0,280.8196,280.8196,280.5254,280.6678,1736.0
2021-10-18 15:30:00,295.6,295.87,295.53,295.62,3800.0,280.5254,280.7817,280.459,280.5444,3800.0
2021-10-18 15:35:00,295.51,295.57,295.2,295.45,1893.0,280.44,280.497,280.1458,280.3831,1893.0
2021-10-18 15:40:00,295.51,295.62,295.35,295.58,3995.0,280.44,280.5444,280.2882,280.5065,3995.0
2021-10-18 15:45:00,295.64,295.81,295.47,295.61,6369.0,280.5634,280.7247,280.4021,280.5349,6369.0
2021-10-18 15:50:00,295.74,296.35,295.61,296.31,19695.0,280.6583,281.2372,280.5349,281.1992,19695.0
2021-10-18 15:55:00,296.29,296.29,295.68,295.77,23126.0,281.1803,281.1803,280.6014,280.6868,23126.0
2021-10-19 09:30:00,296.72,297.5,296.67,297.2,6148.0,281.5883,282.3285,281.5409,282.0438,6148.0
2021-10-19 09:35:00,297.09,297.09,296.5,296.61,650.0,281.9395,281.9395,281.3795,281.4839,650.0
2021-10-19 09:40:00,296.97,296.97,295.47,295.47,2098.0,281.8256,281.8256,280.4021,280.4021,2098.0
2021-10-19 09:45:00,295.31,295.31,294.27,295.01,1500.0,280.2502,280.2502,279.2633,279.9655,1500.0
2021-10-19 09:50:00,295.44,295.44,294.19,294.19,1575.0,280.3736,280.3736,279.1873,279.1873,1575.0
2021-10-19 09:55:00,294.6,295.48,294.2,294.61,1918.0,279.5764,280.4116,279.1968,279.5859,1918.0
2021-10-19 10:00:00,294.9,295.5,294.9,295.33,2349.0,279.8611,280.4305,279.8611,280.2692,2349.0
2021-10-19 10:05:00,295.53,295.72,295.3,295.65,1417.0,280.459,280.6393,280.2407,280.5729,1417.0
2021-10-19 10:10:00,295.53,295.8,295.39,295.79,2369.0,280.459,280.7152,280.3261,280.7057,2369.0
2021-10-19 10:15:00,295.92,296.05,295.86,295.86,1064.0,280.8291,280.9525,280.7722,280.7722,1064.0
2021-10-19 10:20:00,295.92,295.99,295.26,295.26,2085.0,280.8291,280.8955,280.2028,280.2028,2085.0
2021-10-19 10:25:00,295.3,295.3,295.05,295.05,1554.0,280.2407,280.2407,280.0035,280.0035,1554.0
2021-10-19 10:30:00,295.08,295.32,295.03,295.28,2446.0,280.032,280.2597,279.9845,280.2218,2446.0
2021-10-19 10:35:00,295.35,295.42,294.82,295.01,4698.0,280.2882,280.3546,279.7852,279.9655,4698.0
2021-10-19 10:40:00,295.01,295.39,295.01,295.38,1307.0,279.9655,280.3261,279.9655,280.3167,1307.0
2021-10-19 10:45:00,295.26,295.29,295.14,295.27,1359.0,280.2028,280.2312,280.0889,280.2123,1359.0
2021-10-19 10:50:00,295.31,295.62,295.22,295.62,1300.0,280.2502,280.5444,280.1648,280.5444,1300.0
2021-10-19 10:55:00,295.69,295.91,295.45,295.45,2381.0,280.6108,280.8196,280.3831,280.3831,2381.0
2021-10-19 11:00:00,295.37,295.51,295.16,295.5,2864.0,280.3072,280.44,280.1079,280.4305,2864.0
2021-10-19 11:05:00,295.56,295.94,295.56,295.94,2598.0,280.4875,280.8481,280.4875,280.8481,2598.0
2021-10-19 11:10:00,296.09,296.13,295.95,296.03,1102.0,280.9904,281.0284,280.8576,280.9335,1102.0
2021-10-19 11:15:00,296.01,296.4,295.98,296.07,2900.0,280.9145,281.2846,280.8861,280.9715,2900.0
2021-10-19 11:20:00,296.11,296.14,295.83,295.85,4200.0,281.0094,281.0379,280.7437,280.7627,4200.0
2021-10-19 11:25:00,295.81,295.98,295.61,295.98,3428.0,280.7247,280.8861,280.5349,280.8861,3428.0
2021-10-19 11:30:00,295.89,296.06,295.63,295.63,2375.0,280.8006,280.962,280.5539,280.5539,2375.0
2021-10-19 11:35:00,295.82,295.82,295.79,295.8,262.0,280.7342,280.7342,280.7057,280.7152,262.0
2021-10-19 11:40:00,295.75,296.0,295.75,295.83,1411.0,280.6678,280.905,280.6678,280.7437,1411.0
2021-10-19 11:45:00,295.79,295.91,295.75,295.82,905.0,280.7057,280.8196,280.6678,280.7342,905.0
2021-10-19 11:50:00,295.93,296.13,295.8,296.01,1607.0,280.8386,281.0284,280.7152,280.9145,1607.0
2021-10-19 11:55:00,296.01,296.36,296.01,296.36,300.0,280.9145,281.2467,280.9145,281.2467,300.0
2021-10-19 12:00:00,296.23,296.38,296.19,296.38,2739.0,281.1233,281.2657,281.0854,281.2657,2739.0
2021-10-19 12:05:00,296.36,296.64,296.3,296.49,1800.0,281.2467,281.5124,281.1897,281.3701,1800.0
2021-10-19 12:10:00,296.49,296.88,296.49,296.88,900.0,281.3701,281.7402,281.3701,281.7402,900.0
2021-10-19 12:15:00,296.89,296.89,296.59,296.59,1219.0,281.7497,281.7497,281.465,281.465,1219.0
2021-10-19 12:20:00,296.5,296.5,296.34,296.34,300.0,281.3795,281.3795,281.2277,281.2277,300.0
2021-10-19 12:25:00,296.3,296.3,296.21,296.21,300.0,281.1897,281.1897,281.1043,281.1043,300.0
2021-10-19 12:30:00,296.25,296.25,295.92,295.97,901.0,281.1423,281.1423,280.8291,280.8766,901.0
2021-10-19 12:35:00,296.05,296.31,296.03,296.09,1499.0,280.9525,281.1992,280.9335,280.9904,1499.0
2021-10-19 12:40:00,296.1,296.48,296.05,296.36,1523.0,280.9999,281.3606,280.9525,281.2467,1523.0
2021-10-19 12:45:00,296.39,296.39,296.37,296.39,400.0,281.2752,281.2752,281.2562,281.2752,400.0
2021-10-19 12:50:00,296.25,296.34,296.23,296.29,2079.0,281.1423,281.2277,281.1233,281.1803,2079.0
2021-10-19 12:55:00,296.61,296.67,296.5,296.61,1559.0,281.4839,281.5409,281.3795,281.4839,1559.0
2021-10-19 13:00:00,296.65,296.91,296.65,296.91,4677.0,281.5219,281.7686,281.5219,281.7686,4677.0
2021-10-19 13:05:00,296.89,297.03,296.71,296.72,2173.0,281.7497,281.8825,281.5788,281.5883,2173.0
2021-10-19 13:10:00,296.74,296.81,296.73,296.81,300.0,281.6073,281.6737,281.5978,281.6737,300.0
2021-10-19 13:15:00,296.69,296.69,296.5,296.5,970.0,281.5599,281.5599,281.3795,281.3795,970.0
2021-10-19 13:20:00,296.5,296.54,296.32,296.45,2325.0,281.3795,281.4175,281.2087,281.3321,2325.0
2021-10-19 13:25:00,296.31,296.41,296.28,296.28,420.0,281.1992,281.2941,281.1708,281.1708,420.0
2021-10-19 13:30:00,296.36,296.36,296.34,296.34,635.0,281.2467,281.2467,281.2277,281.2277,635.0
2021-10-19 13:35:00,296.55,296.65,296.55,296.64,1103.0,281.427,281.5219,281.427,281.5124,1103.0
2021-10-19 13:40:00,296.69,296.69,296.45,296.45,3915.0,281.5599,281.5599,281.3321,281.3321,3915.0
2021-10-19 13:45:00,296.39,296.39,296.17,296.3,1598.0,281.2752,281.2752,281.0664,281.1897,1598.0
2021-10-19 13:50:00,296.27,296.35,296.21,296.35,1330.0,281.1613,281.2372,281.1043,281.2372,1330.0
2021-10-19 13:55:00,296.41,296.41,296.16,296.2,3524.0,281.2941,281.2941,281.0569,281.0948,3524.0
2021-10-19 14:00:00,296.26,296.34,296.12,296.3,2514.0,281.1518,281.2277,281.0189,281.1897,2514.0
2021-10-19 14:05:00,296.36,296.43,296.3,296.32,600.0,281.2467,281.3131,281.1897,281.2087,600.0
2021-10-19 14:10:00,296.21,296.22,296.13,296.13,300.0,281.1043,281.1138,281.0284,281.0284,300.0
2021-10-19 14:15:00,295.97,295.99,295.85,295.95,1127.0,280.8766,280.8955,280.7627,280.8576,1127.0
2021-10-19 14:20:00,295.85,295.85,295.52,295.52,1100.0,280.7627,280.7627,280.4495,280.4495,1100.0
2021-10-19 14:25:00,295.44,295.59,295.36,295.47,1445.0,280.3736,280.5159,280.2977,280.4021,1445.0
2021-10-19 14:30:00,295.42,295.42,295.05,295.2,2340.0,280.3546,280.3546,280.0035,280.1458,2340.0
2021-10-19 14:35:00,295.16,295.31,295.12,295.21,1006.0,280.1079,280.2502,280.0699,280.1553,1006.0
2021-10-19 14:40:00,295.17,295.5,295.17,295.5,400.0,280.1174,280.4305,280.1174,280.4305,400.0
2021-10-19 14:45:00,295.56,295.61,295.32,295.56,1200.0,280.4875,280.5349,280.2597,280.4875,1200.0
2021-10-19 14:50:00,295.71,295.97,295.7,295.97,1701.0,280.6298,280.8766,280.6203,280.8766,1701.0
2021-10-19 14:55:00,295.92,296.03,295.82,295.97,700.0,280.8291,280.9335,280.7342,280.8766,700.0
2021-10-19 15:00:00,295.96,296.1,295.9,295.99,3996.0,280.8671,280.9999,280.8101,280.8955,3996.0
2021-10-19 15:05:00,296.12,296.21,295.99,296.17,1630.0,281.0189,281.1043,280.8955,281.0664,1630.0
2021-10-19 15:10:00,296.25,296.3,296.17,296.25,3337.0,281.1423,281.1897,281.0664,281.1423,3337.0
2021-10-19 15:15:00,296.36,296.53,296.35,296.52,1427.0,281.2467,281.408,281.2372,281.3985,1427.0
2021-10-19 15:20:00,296.5,296.51,296.11,296.11,1900.0,281.3795,281.389,281.0094,281.0094,1900.0
2021-10-19 15:25:00,296.24,296.31,296.15,296.31,1709.0,281.1328,281.1992,281.0474,281.1992,1709.0
2021-10-19 15:30:00,296.24,296.28,295.67,295.81,4193.0,281.1328,281.1708,280.5919,280.7247,4193.0
2021-10-19 15:35:00,295.94,296.17,295.89,295.89,3644.0,280.8481,281.0664,280.8006,280.8006,3644.0
2021-10-19 15:40:00,296.09,296.16,295.9,295.9,4471.0,280.9904,281.0569,280.8101,280.8101,4471.0
2021-10-19 15:45:00,295.85,296.28,295.85,296.12,2847.0,280.7627,281.1708,280.7627,281.0189,2847.0
2021-10-19 15:50:00,296.03,296.12,295.87,296.12,9078.0,280.9335,281.0189,280.7817,281.0189,9078.0
2021-10-19 15:55:00,296.16,296.33,296.06,296.25,17991.0,281.0569,281.2182,280.962,281.1423,17991.0
2021-10-20 09:30:00,296.0,296.23,296.0,296.22,4360.0,280.905,281.1233,280.905,281.1138,4360.0
2021-10-20 09:35:00,295.49,296.35,295.48,295.57,1202.0,280.421,281.2372,280.4116,280.497,1202.0
2021-10-20 09:40:00,295.7,295.85,295.09,295.52,1422.0,280.6203,280.7627,280.0414,280.4495,1422.0
2021-10-20 09:45:00,295.65,295.65,295.65,295.65,601.0,280.5729,280.5729,280.5729,280.5729,601.0
2021-10-20 09:50:00,296.16,296.73,296.02,296.02,907.0,281.0569,281.5978,280.924,280.924,907.0
2021-10-20 09:55:00,296.22,296.42,296.22,296.42,1200.0,281.1138,281.3036,281.1138,281.3036,1200.0
2021-10-20 10:00:00,297.12,297.84,297.12,297.47,1236.0,281.9679,282.6512,281.9679,282.3001,1236.0
2021-10-20 10:05:00,297.84,297.84,297.84,297.84,100.0,282.6512,282.6512,282.6512,282.6512,100.0
2021-10-20 10:10:00,298.37,298.66,298.34,298.64,1103.0,283.1542,283.4294,283.1257,283.4104,1103.0
2021-10-20 10:15:00,298.43,298.57,297.93,297.93,1009.0,283.2111,283.344,282.7366,282.7366,1009.0
2021-10-20 10:20:00,297.95,298.05,297.83,297.83,500.0,282.7556,282.8505,282.6417,282.6417,500.0
2021-10-20 10:25:00,298.06,298.08,297.83,298.08,1800.0,282.86,282.879,282.6417,282.879,1800.0
2021-10-20 10:30:00,298.28,298.52,298.06,298.42,2870.0,283.0688,283.2965,282.86,283.2016,2870.0
2021-10-20 10:35:00,298.45,298.9,298.45,298.69,1622.0,283.2301,283.6571,283.2301,283.4579,1622.0
2021-10-20 10:40:00,298.67,298.83,298.6,298.73,593.0,283.4389,283.5907,283.3724,283.4958,593.0
2021-10-20 10:45:00,298.65,298.81,298.32,298.32,1818.0,283.4199,283.5717,283.1067,283.1067,1818.0
2021-10-20 10:50:00,298.47,298.55,298.34,298.34,702.0,283.2491,283.325,283.1257,283.1257,702.0
2021-10-20 10:55:00,298.11,298.11,297.02,297.46,13984.0,282.9074,282.9074,281.873,282.2906,13984.0
2021-10-20 11:00:00,297.7,298.04,297.69,297.91,2273.0,282.5183,282.841,282.5089,282.7176,2273.0
2021-10-20 11:05:00,297.97,298.22,297.94,298.15,3426.0,282.7746,283.0118,282.7461,282.9454,3426.0
2021-10-20 11:10:00,298.21,298.29,298.01,298.01,944.0,283.0023,283.0783,282.8125,282.8125,944.0
2021-10-20 11:15:00,298.03,298.19,297.75,298.18,5766.0,282.8315,282.9834,282.5658,282.9739,5766.0
2021-10-20 11:20:00,298.16,298.35,297.85,297.95,2256.0,282.9549,283.1352,282.6607,282.7556,2256.0
2021-10-20 11:25:00,298.02,298.07,298.0,298.06,2153.0,282.822,282.8695,282.803,282.86,2153.0
2021-10-20 11:30:00,298.04,298.47,297.89,298.45,2926.0,282.841,283.2491,282.6987,283.2301,2926.0
2021-10-20 11:35:00,298.42,298.69,298.41,298.69,1935.0,283.2016,283.4579,283.1921,283.4579,1935.0
2021-10-20 11:40:00,298.57,298.57,298.45,298.45,315.0,283.344,283.344,283.2301,283.2301,315.0
2021-10-20 11:45:00,298.36,298.5,298.25,298.25,1836.0,283.1447,283.2775,283.0403,283.0403,1836.0
2021-10-20 11:50:00,298.25,298.63,298.24,298.62,1630.0,283.0403,283.4009,283.0308,283.3914,1630.0
2021-10-20 11:55:00,298.72,298.82,298.71,298.81,500.0,283.4863,283.5812,283.4768,283.5717,500.0
2021-10-20 12:00:00,298.81,298.97,298.74,298.74,5649.0,283.5717,283.7236,283.5053,283.5053,5649.0
2021-10-20 12:05:00,298.76,298.85,298.45,298.45,981.0,283.5243,283.6097,283.2301,283.2301,981.0
2021-10-20 12:10:00,298.66,298.81,298.66,298.81,813.0,283.4294,283.5717,283.4294,283.5717,813.0
2021-10-20 12:15:00,298.59,298.62,298.47,298.47,500.0,283.363,283.3914,283.2491,283.2491,500.0
2021-10-20 12:20:00,298.32,298.52,298.32,298.5,11714.0,283.1067,283.2965,283.1067,283.2775,11714.0
2021-10-20 12:25:00,298.43,298.57,298.29,298.5,7586.0,283.2111,283.344,283.0783,283.2775,7586.0
2021-10-20 12:30:00,298.57,298.87,298.49,298.68,5145.0,283.344,283.6287,283.2681,283.4484,5145.0
2021-10-20 12:35:00,298.72,298.85,298.61,298.79,4447.0,283.4863,283.6097,283.3819,283.5528,4447.0
2021-10-20 12:40:00,298.79,298.9,298.56,298.73,3670.0,283.5528,283.6571,283.3345,283.4958,3670.0
2021-10-20 12:45:00,298.67,299.53,298.67,299.46,1239.0,283.4389,284.255,283.4389,284.1886,1239.0
2021-10-20 12:50:00,299.36,299.36,299.12,299.13,900.0,284.0937,284.0937,283.8659,283.8754,900.0
2021-10-20 12:55:00,299.14,299.14,298.86,298.93,765.0,283.8849,283.8849,283.6192,283.6856,765.0
2021-10-20 13:00:00,298.77,298.77,298.55,298.64,955.0,283.5338,283.5338,283.325,283.4104,955.0
2021-10-20 13:05:00,298.7,299.19,298.62,299.19,7236.0,283.4673,283.9324,283.3914,283.9324,7236.0
2021-10-20 13:10:00,299.16,299.32,299.01,299.2,1000.0,283.9039,284.0557,283.7615,283.9419,1000.0
2021-10-20 13:15:00,299.28,299.28,298.83,298.83,953.0,284.0178,284.0178,283.5907,283.5907,953.0
2021-10-20 13:20:00,298.72,299.07,298.66,299.07,1908.0,283.4863,283.8185,283.4294,283.8185,1908.0
2021-10-20 13:25:00,299.03,299.82,299.02,299.8,3581.0,283.7805,284.5302,283.771,284.5113,3581.0
2021-10-20 13:30:00,299.69,299.69,299.42,299.43,1727.0,284.4069,284.4069,284.1506,284.1601,1727.0
2021-10-20 13:35:00,299.21,299.49,299.21,299.47,2325.0,283.9513,284.2171,283.9513,284.1981,2325.0
2021-10-20 13:40:00,299.46,299.46,299.2,299.37,1286.0,284.1886,284.1886,283.9419,284.1032,1286.0
2021-10-20 13:45:00,299.38,299.49,299.34,299.47,1801.0,284.1127,284.2171,284.0747,284.1981,1801.0
2021-10-20 13:50:00,299.46,299.89,299.46,299.89,1800.0,284.1886,284.5967,284.1886,284.5967,1800.0
2021-10-20 13:55:00,299.85,300.21,299.71,300.21,3240.0,284.5587,284.9003,284.4258,284.9003,3240.0
2021-10-20 14:00:00,300.22,300.64,300.16,300.57,3808.0,284.9098,285.3084,284.8529,285.242,3808.0
2021-10-20 14:05:00,300.53,300.85,300.51,300.85,1924.0,285.204,285.5077,285.185,285.5077,1924.0
2021-10-20 14:10:00,300.85,300.96,300.69,300.79,5097.0,285.5077,285.6121,285.3559,285.4508,5097.0
2021-10-20 14:15:00,300.57,300.8,300.57,300.63,1122.0,285.242,285.4603,285.242,285.2989,1122.0
2021-10-20 14:20:00,300.53,300.56,300.37,300.46,1100.0,285.204,285.2325,285.0522,285.1376,1100.0
2021-10-20 14:25:00,300.4,300.66,300.38,300.66,4274.0,285.0807,285.3274,285.0617,285.3274,4274.0
2021-10-20 14:30:00,300.78,300.85,300.71,300.85,1300.0,285.4413,285.5077,285.3748,285.5077,1300.0
2021-10-20 14:35:00,300.8,300.98,300.77,300.94,3232.0,285.4603,285.6311,285.4318,285.5931,3232.0
2021-10-20 14:40:00,300.93,300.95,300.85,300.88,3760.0,285.5836,285.6026,285.5077,285.5362,3760.0
2021-10-20 14:45:00,300.91,301.04,300.8,301.04,3921.0,285.5646,285.688,285.4603,285.688,3921.0
2021-10-20 14:50:00,301.0,301.11,300.93,300.99,3061.0,285.6501,285.7544,285.5836,285.6406,3061.0
2021-10-20 14:55:00,301.02,301.21,301.02,301.21,4595.0,285.669,285.8493,285.669,285.8493,4595.0
2021-10-20 15:00:00,301.13,301.14,300.96,301.0,1616.0,285.7734,285.7829,285.6121,285.6501,1616.0
2021-10-20 15:05:00,301.08,301.16,300.86,300.96,3298.0,285.726,285.8019,285.5172,285.6121,3298.0
2021-10-20 15:10:00,300.87,300.94,300.73,300.94,4020.0,285.5267,285.5931,285.3938,285.5931,4020.0
2021-10-20 15:15:00,300.95,300.95,300.5,300.57,3756.0,285.6026,285.6026,285.1756,285.242,3756.0
2021-10-20 15:20:00,300.5,300.52,300.35,300.43,3107.0,285.1756,285.1945,285.0332,285.1091,3107.0
2021-10-20 15:25:00,300.44,300.61,300.33,300.51,2385.0,285.1186,285.2799,285.0142,285.185,2385.0
2021-10-20 15:30:00,300.33,300.61,300.33,300.61,2000.0,285.0142,285.2799,285.0142,285.2799,2000.0
2021-10-20 15:35:00,300.5,300.52,300.05,300.31,5167.0,285.1756,285.1945,284.7485,284.9952,5167.0
2021-10-20 15:40:00,300.37,300.59,300.37,300.45,6914.0,285.0522,285.261,285.0522,285.1281,6914.0
2021-10-20 15:45:00,300.47,300.84,300.39,300.44,10870.0,285.1471,285.4982,285.0712,285.1186,10870.0
2021-10-20 15:50:00,300.38,300.64,300.26,300.59,16331.0,285.0617,285.3084,284.9478,285.261,16331.0
2021-10-20 15:55:00,300.57,300.75,300.33,300.39,37044.0,285.242,285.4128,285.0142,285.0712,37044.0
2021-10-21 09:30:00,299.44,299.44,298.87,298.88,4179.0,284.1696,284.1696,283.6287,283.6382,4179.0
2021-10-21 09:35:00,297.05,297.69,297.05,297.5,509.0,281.9015,282.5089,281.9015,282.3285,509.0
2021-10-21 09:40:00,297.79,298.57,297.79,298.25,4076.0,282.6038,283.344,282.6038,283.0403,4076.0
2021-10-21 09:45:00,298.62,299.1,298.57,298.82,1322.0,283.3914,283.847,283.344,283.5812,1322.0
2021-10-21 09:50:00,298.46,299.1,298.45,298.6,2357.0,283.2396,283.847,283.2301,283.3724,2357.0
2021-10-21 09:55:00,298.2,298.2,298.19,298.19,200.0,282.9928,282.9928,282.9834,282.9834,200.0
2021-10-21 10:00:00,297.81,297.81,297.38,297.41,1228.0,282.6227,282.6227,282.2147,282.2431,1228.0
2021-10-21 10:05:00,297.49,297.92,297.48,297.92,1866.0,282.3191,282.7271,282.3096,282.7271,1866.0
2021-10-21 10:10:00,297.99,298.03,297.47,297.6,1442.0,282.7936,282.8315,282.3001,282.4234,1442.0
2021-10-21 10:15:00,297.39,297.52,297.39,297.47,700.0,282.2242,282.3475,282.2242,282.3001,700.0
2021-10-21 10:20:00,297.47,297.57,297.47,297.57,906.0,282.3001,282.395,282.3001,282.395,906.0
2021-10-21 10:25:00,297.42,297.49,297.18,297.49,2112.0,282.2526,282.3191,282.0249,282.3191,2112.0
2021-10-21 10:30:00,297.49,298.0,297.34,298.0,647.0,282.3191,282.803,282.1767,282.803,647.0
2021-10-21 10:35:00,297.97,298.8,297.83,298.8,9588.0,282.7746,283.5622,282.6417,283.5622,9588.0
2021-10-21 10:40:00,298.74,299.05,298.74,299.05,600.0,283.5053,283.7995,283.5053,283.7995,600.0
2021-10-21 10:45:00,298.94,299.46,298.94,299.36,800.0,283.6951,284.1886,283.6951,284.0937,800.0
2021-10-21 10:50:00,299.03,299.03,298.75,298.76,1571.0,283.7805,283.7805,283.5148,283.5243,1571.0
2021-10-21 10:55:00,298.9,298.94,298.66,298.67,474.0,283.6571,283.6951,283.4294,283.4389,474.0
2021-10-21 11:00:00,298.83,298.83,298.28,298.28,1627.0,283.5907,283.5907,283.0688,283.0688,1627.0
2021-10-21 11:05:00,297.88,297.99,297.77,297.78,1800.0,282.6892,282.7936,282.5848,282.5943,1800.0
2021-10-21 11:10:00,297.77,297.81,297.71,297.71,700.0,282.5848,282.6227,282.5278,282.5278,700.0
2021-10-21 11:15:00,297.73,297.73,297.58,297.58,690.0,282.5468,282.5468,282.4045,282.4045,690.0
2021-10-21 11:20:00,297.32,297.51,297.31,297.5,1493.0,282.1577,282.338,282.1482,282.3285,1493.0
2021-10-21 11:25:00,297.14,297.14,297.04,297.04,303.0,281.9869,281.9869,281.892,281.892,303.0
2021-10-21 11:30:00,297.18,297.18,296.65,296.81,2803.0,282.0249,282.0249,281.5219,281.6737,2803.0
2021-10-21 11:35:00,297.17,297.21,296.93,296.96,1969.0,282.0154,282.0533,281.7876,281.8161,1969.0
2021-10-21 11:40:00,296.75,297.07,296.74,297.07,1126.0,281.6168,281.9205,281.6073,281.9205,1126.0
2021-10-21 11:45:00,297.07,297.59,297.07,297.59,1060.0,281.9205,282.414,281.9205,282.414,1060.0
2021-10-21 11:50:00,297.54,297.65,297.4,297.4,1946.0,282.3665,282.4709,282.2336,282.2336,1946.0
2021-10-21 11:55:00,297.48,297.49,297.4,297.49,414.0,282.3096,282.3191,282.2336,282.3191,414.0
2021-10-21 12:00:00,297.78,298.16,297.71,298.16,1641.0,282.5943,282.9549,282.5278,282.9549,1641.0
2021-10-21 12:05:00,298.16,298.16,297.93,297.94,1202.0,282.9549,282.9549,282.7366,282.7461,1202.0
2021-10-21 12:10:00,297.84,297.89,297.83,297.89,237.0,282.6512,282.6987,282.6417,282.6987,237.0
2021-10-21 12:15:00,297.97,298.11,297.92,298.06,1325.0,282.7746,282.9074,282.7271,282.86,1325.0
2021-10-21 12:20:00,298.06,298.23,297.98,298.23,1598.0,282.86,283.0213,282.7841,283.0213,1598.0
2021-10-21 12:25:00,298.25,298.37,298.16,298.2,604.0,283.0403,283.1542,282.9549,282.9928,604.0
2021-10-21 12:30:00,298.05,298.12,297.99,297.99,1140.0,282.8505,282.9169,282.7936,282.7936,1140.0
2021-10-21 12:35:00,297.98,298.15,297.88,298.15,2388.0,282.7841,282.9454,282.6892,282.9454,2388.0
2021-10-21 12:40:00,298.14,298.14,298.02,298.02,400.0,282.9359,282.9359,282.822,282.822,400.0
2021-10-21 12:45:00,297.65,297.65,297.64,297.65,100.0,282.4709,282.4709,282.4614,282.4709,100.0
2021-10-21 12:50:00,297.39,297.65,297.39,297.64,1144.0,282.2242,282.4709,282.2242,282.4614,1144.0
2021-10-21 12:55:00,297.52,297.52,297.25,297.35,959.0,282.3475,282.3475,282.0913,282.1862,959.0
2021-10-21 13:00:00,297.35,297.83,297.35,297.68,1500.0,282.1862,282.6417,282.1862,282.4994,1500.0
2021-10-21 13:05:00,297.85,297.95,297.79,297.94,1600.0,282.6607,282.7556,282.6038,282.7461,1600.0
2021-10-21 13:10:00,297.94,297.96,297.77,297.92,1555.0,282.7461,282.7651,282.5848,282.7271,1555.0
2021-10-21 13:15:00,297.81,298.17,297.8,298.13,2027.0,282.6227,282.9644,282.6132,282.9264,2027.0
2021-10-21 13:20:00,298.24,298.34,298.11,298.11,900.0,283.0308,283.1257,282.9074,282.9074,900.0
2021-10-21 13:25:00,298.19,298.3,298.09,298.3,617.0,282.9834,283.0877,282.8885,283.0877,617.0
2021-10-21 13:30:00,298.06,298.38,298.06,298.3,400.0,282.86,283.1637,282.86,283.0877,400.0
2021-10-21 13:35:00,298.38,298.38,298.27,298.27,500.0,283.1637,283.1637,283.0593,283.0593,500.0
2021-10-21 13:40:00,298.23,298.3,298.22,298.27,612.0,283.0213,283.0877,283.0118,283.0593,612.0
2021-10-21 13:45:00,298.16,298.37,298.11,298.36,2154.0,282.9549,283.1542,282.9074,283.1447,2154.0
2021-10-21 13:50:00,298.39,298.45,298.18,298.22,1100.0,283.1732,283.2301,282.9739,283.0118,1100.0
2021-10-21 13:55:00,298.33,298.48,298.33,298.38,1531.0,283.1162,283.2586,283.1162,283.1637,1531.0
2021-10-21 14:00:00,298.46,298.62,298.45,298.59,805.0,283.2396,283.3914,283.2301,283.363,805.0
2021-10-21 14:05:00,298.62,298.79,298.62,298.79,402.0,283.3914,283.5528,283.3914,283.5528,402.0
2021-10-21 14:10:00,298.68,298.75,298.67,298.75,300.0,283.4484,283.5148,283.4389,283.5148,300.0
2021-10-21 14:15:00,298.68,298.77,298.65,298.77,600.0,283.4484,283.5338,283.4199,283.5338,600.0
2021-10-21 14:20:00,298.64,298.64,298.5,298.5,800.0,283.4104,283.4104,283.2775,283.2775,800.0
2021-10-21 14:25:00,298.6,298.7,298.56,298.7,1016.0,283.3724,283.4673,283.3345,283.4673,1016.0
2021-10-21 14:30:00,298.77,298.78,298.68,298.68,406.0,283.5338,283.5433,283.4484,283.4484,406.0
2021-10-21 14:35:00,298.59,298.59,298.4,298.41,602.0,283.363,283.363,283.1826,283.1921,602.0
2021-10-21 14:40:00,298.38,298.45,298.27,298.44,1000.0,283.1637,283.2301,283.0593,283.2206,1000.0
2021-10-21 14:45:00,298.39,298.64,298.37,298.64,1275.0,283.1732,283.4104,283.1542,283.4104,1275.0
2021-10-21 14:50:00,298.5,298.53,298.14,298.2,1314.0,283.2775,283.306,282.9359,282.9928,1314.0
2021-10-21 14:55:00,298.14,298.28,298.14,298.2,1080.0,282.9359,283.0688,282.9359,282.9928,1080.0
2021-10-21 15:00:00,298.2,298.32,298.1,298.27,700.0,282.9928,283.1067,282.8979,283.0593,700.0
2021-10-21 15:05:00,298.37,298.45,298.21,298.34,2397.0,283.1542,283.2301,283.0023,283.1257,2397.0
2021-10-21 15:10:00,298.34,298.4,298.19,298.19,984.0,283.1257,283.1826,282.9834,282.9834,984.0
2021-10-21 15:15:00,298.18,298.31,298.0,298.19,1508.0,282.9739,283.0972,282.803,282.9834,1508.0
2021-10-21 15:20:00,298.38,298.58,298.38,298.58,542.0,283.1637,283.3535,283.1637,283.3535,542.0
2021-10-21 15:25:00,298.47,298.49,298.42,298.44,605.0,283.2491,283.2681,283.2016,283.2206,605.0
2021-10-21 15:30:00,298.54,298.66,298.47,298.52,4245.0,283.3155,283.4294,283.2491,283.2965,4245.0
2021-10-21 15:35:00,298.68,298.68,298.46,298.5,8322.0,283.4484,283.4484,283.2396,283.2775,8322.0
2021-10-21 15:40:00,298.57,298.72,298.51,298.71,3936.0,283.344,283.4863,283.287,283.4768,3936.0
2021-10-21 15:45:00,298.76,298.96,298.7,298.89,2588.0,283.5243,283.7141,283.4673,283.6477,2588.0
2021-10-21 15:50:00,298.98,299.05,298.79,298.93,7482.0,283.7331,283.7995,283.5528,283.6856,7482.0
2021-10-21 15:55:00,299.02,299.47,299.0,299.19,16270.0,283.771,284.1981,283.752,283.9324,16270.0
2021-10-22 09:30:00,300.03,300.03,299.19,299.8,4182.0,284.7295,284.7295,283.9324,284.5113,4182.0
2021-10-22 09:35:00,300.95,300.96,300.2,300.67,601.0,285.6026,285.6121,284.8909,285.3369,601.0
2021-10-22 09:40:00,300.88,301.07,300.88,301.03,1110.0,285.5362,285.7165,285.5362,285.6785,1110.0
2021-10-22 09:45:00,301.28,301.28,300.37,300.4,1175.0,285.9158,285.9158,285.0522,285.0807,1175.0
2021-10-22 09:50:00,300.66,301.25,300.59,301.25,2151.0,285.3274,285.8873,285.261,285.8873,2151.0
2021-10-22 09:55:00,301.44,301.63,301.11,301.49,1960.0,286.0676,286.2479,285.7544,286.1151,1960.0
2021-10-22 10:00:00,301.37,301.55,300.94,301.5,3745.0,286.0012,286.172,285.5931,286.1246,3745.0
2021-10-22 10:05:00,301.26,301.79,301.26,301.79,600.0,285.8968,286.3998,285.8968,286.3998,600.0
2021-10-22 10:10:00,301.72,302.18,301.72,302.09,2119.0,286.3333,286.7699,286.3333,286.6845,2119.0
2021-10-22 10:15:00,302.22,302.45,302.18,302.31,2275.0,286.8078,287.0261,286.7699,286.8933,2275.0
2021-10-22 10:20:00,302.14,302.27,301.95,302.02,3728.0,286.7319,286.8553,286.5516,286.618,3728.0
2021-10-22 10:25:00,302.04,302.55,301.9,302.31,3400.0,286.637,287.121,286.5042,286.8933,3400.0
2021-10-22 10:30:00,302.31,302.31,302.09,302.09,1240.0,286.8933,286.8933,286.6845,286.6845,1240.0
2021-10-22 10:35:00,302.02,302.27,301.47,301.54,6147.0,286.618,286.8553,286.0961,286.1625,6147.0
2021-10-22 10:40:00,301.59,301.6,301.36,301.54,3910.0,286.21,286.2195,285.9917,286.1625,3910.0
2021-10-22 10:45:00,301.46,301.83,301.32,301.69,3068.0,286.0866,286.4377,285.9537,286.3049,3068.0
2021-10-22 10:50:00,301.69,301.69,301.1,301.1,1855.0,286.3049,286.3049,285.745,285.745,1855.0
2021-10-22 10:55:00,300.96,301.06,300.52,300.52,1804.0,285.6121,285.707,285.1945,285.1945,1804.0
2021-10-22 11:00:00,300.55,301.37,300.55,301.29,1785.0,285.223,286.0012,285.223,285.9253,1785.0
2021-10-22 11:05:00,301.3,301.47,301.12,301.36,2769.0,285.9348,286.0961,285.7639,285.9917,2769.0
2021-10-22 11:10:00,301.35,301.35,300.94,301.02,1392.0,285.9822,285.9822,285.5931,285.669,1392.0
2021-10-22 11:15:00,300.98,301.09,300.7,301.06,2653.0,285.6311,285.7355,285.3654,285.707,2653.0
2021-10-22 11:20:00,301.04,301.04,300.32,300.4,3969.0,285.688,285.688,285.0047,285.0807,3969.0
2021-10-22 11:25:00,300.3,300.69,300.25,300.57,3881.0,284.9858,285.3559,284.9383,285.242,3881.0
2021-10-22 11:30:00,300.44,300.6,300.28,300.31,1992.0,285.1186,285.2705,284.9668,284.9952,1992.0
2021-10-22 11:35:00,300.27,300.27,299.74,299.77,1206.0,284.9573,284.9573,284.4543,284.4828,1206.0
2021-10-22 11:40:00,299.7,299.73,299.26,299.36,1602.0,284.4164,284.4448,283.9988,284.0937,1602.0
2021-10-22 11:45:00,299.29,299.37,299.17,299.17,900.0,284.0273,284.1032,283.9134,283.9134,900.0
2021-10-22 11:50:00,299.12,299.18,298.92,298.94,2435.0,283.8659,283.9229,283.6761,283.6951,2435.0
2021-10-22 11:55:00,298.86,299.2,298.86,299.09,2538.0,283.6192,283.9419,283.6192,283.8375,2538.0
2021-10-22 12:00:00,299.34,299.57,299.18,299.53,999.0,284.0747,284.293,283.9229,284.255,999.0
2021-10-22 12:05:00,299.68,299.86,299.67,299.77,700.0,284.3974,284.5682,284.3879,284.4828,700.0
2021-10-22 12:10:00,299.85,299.85,299.36,299.6,2451.0,284.5587,284.5587,284.0937,284.3215,2451.0
2021-10-22 12:15:00,299.49,299.84,299.47,299.79,1741.0,284.2171,284.5492,284.1981,284.5018,1741.0
2021-10-22 12:20:00,299.69,299.69,299.48,299.51,700.0,284.4069,284.4069,284.2076,284.236,700.0
2021-10-22 12:25:00,299.51,299.51,299.4,299.43,2701.0,284.236,284.236,284.1317,284.1601,2701.0
2021-10-22 12:30:00,299.57,299.79,299.49,299.78,1253.0,284.293,284.5018,284.2171,284.4923,1253.0
2021-10-22 12:35:00,299.78,299.87,299.61,299.81,1892.0,284.4923,284.5777,284.3309,284.5207,1892.0
2021-10-22 12:40:00,299.79,300.0,299.77,299.93,2003.0,284.5018,284.7011,284.4828,284.6346,2003.0
2021-10-22 12:45:00,299.86,299.99,299.86,299.99,865.0,284.5682,284.6916,284.5682,284.6916,865.0
2021-10-22 12:50:00,299.93,299.95,299.75,299.95,1065.0,284.6346,284.6536,284.4638,284.6536,1065.0
2021-10-22 12:55:00,299.88,299.92,299.73,299.73,403.0,284.5872,284.6251,284.4448,284.4448,403.0
2021-10-22 13:00:00,299.76,299.88,299.76,299.83,812.0,284.4733,284.5872,284.4733,284.5397,812.0
2021-10-22 13:05:00,299.82,299.88,299.69,299.81,2162.0,284.5302,284.5872,284.4069,284.5207,2162.0
2021-10-22 13:10:00,299.76,299.82,299.73,299.82,500.0,284.4733,284.5302,284.4448,284.5302,500.0
2021-10-22 13:15:00,299.88,299.99,299.87,299.99,994.0,284.5872,284.6916,284.5777,284.6916,994.0
2021-10-22 13:20:00,299.93,300.03,299.83,300.03,2521.0,284.6346,284.7295,284.5397,284.7295,2521.0
2021-10-22 13:25:00,299.85,299.91,299.77,299.78,1430.0,284.5587,284.6156,284.4828,284.4923,1430.0
2021-10-22 13:30:00,299.8,300.08,299.8,300.08,2271.0,284.5113,284.777,284.5113,284.777,2271.0
2021-10-22 13:35:00,300.19,300.19,300.06,300.14,2567.0,284.8814,284.8814,284.758,284.8339,2567.0
2021-10-22 13:40:00,300.2,300.24,300.15,300.16,2301.0,284.8909,284.9288,284.8434,284.8529,2301.0
2021-10-22 13:45:00,300.12,300.12,300.12,300.12,200.0,284.8149,284.8149,284.8149,284.8149,200.0
2021-10-22 13:50:00,300.2,300.29,300.2,300.23,1878.0,284.8909,284.9763,284.8909,284.9193,1878.0
2021-10-22 13:55:00,300.21,300.28,299.61,299.67,4518.0,284.9003,284.9668,284.3309,284.3879,4518.0
2021-10-22 14:00:00,299.74,299.92,299.74,299.92,400.0,284.4543,284.6251,284.4543,284.6251,400.0
2021-10-22 14:05:00,299.81,299.81,299.67,299.67,1002.0,284.5207,284.5207,284.3879,284.3879,1002.0
2021-10-22 14:10:00,299.71,299.73,299.62,299.63,1657.0,284.4258,284.4448,284.3404,284.3499,1657.0
2021-10-22 14:15:00,299.71,299.86,299.49,299.83,4406.0,284.4258,284.5682,284.2171,284.5397,4406.0
2021-10-22 14:20:00,299.77,299.97,299.73,299.92,2334.0,284.4828,284.6726,284.4448,284.6251,2334.0
2021-10-22 14:25:00,300.18,300.25,300.18,300.25,570.0,284.8719,284.9383,284.8719,284.9383,570.0
2021-10-22 14:30:00,300.49,300.5,300.46,300.46,400.0,285.1661,285.1756,285.1376,285.1376,400.0
2021-10-22 14:35:00,300.54,300.61,300.38,300.49,760.0,285.2135,285.2799,285.0617,285.1661,760.0
2021-10-22 14:40:00,300.49,300.49,300.28,300.28,1110.0,285.1661,285.1661,284.9668,284.9668,1110.0
2021-10-22 14:45:00,300.39,300.4,300.39,300.4,422.0,285.0712,285.0807,285.0712,285.0807,422.0
2021-10-22 14:50:00,300.36,300.36,300.0,300.0,1909.0,285.0427,285.0427,284.7011,284.7011,1909.0
2021-10-22 14:55:00,300.15,300.15,299.83,299.83,600.0,284.8434,284.8434,284.5397,284.5397,600.0
2021-10-22 15:00:00,299.83,299.86,299.69,299.72,1144.0,284.5397,284.5682,284.4069,284.4353,1144.0
2021-10-22 15:05:00,299.87,300.0,299.8,299.99,1613.0,284.5777,284.7011,284.5113,284.6916,1613.0
2021-10-22 15:10:00,299.93,299.97,299.9,299.97,1559.0,284.6346,284.6726,284.6062,284.6726,1559.0
2021-10-22 15:15:00,300.0,300.12,299.8,299.8,1225.0,284.7011,284.8149,284.5113,284.5113,1225.0
2021-10-22 15:20:00,299.87,299.89,299.6,299.6,1771.0,284.5777,284.5967,284.3215,284.3215,1771.0
2021-10-22 15:25:00,299.62,299.64,299.49,299.61,1962.0,284.3404,284.3594,284.2171,284.3309,1962.0
2021-10-22 15:30:00,299.85,300.14,299.85,300.07,1500.0,284.5587,284.8339,284.5587,284.7675,1500.0
2021-10-22 15:35:00,299.98,299.98,299.45,299.49,2499.0,284.6821,284.6821,284.1791,284.2171,2499.0
2021-10-22 15:40:00,299.47,299.66,299.42,299.52,2451.0,284.1981,284.3784,284.1506,284.2455,2451.0
2021-10-22 15:45:00,299.36,299.51,299.24,299.33,3193.0,284.0937,284.236,283.9798,284.0652,3193.0
2021-10-22 15:50:00,299.41,299.57,299.2,299.49,6409.0,284.1411,284.293,283.9419,284.2171,6409.0
2021-10-22 15:55:00,299.45,299.56,299.2,299.24,16884.0,284.1791,284.2835,283.9419,283.9798,16884.0
2021-10-25 09:30:00,298.89,299.14,297.86,298.18,5905.0,283.6477,283.8849,282.6702,282.9739,5905.0
2021-10-25 09:35:00,298.74,300.32,298.74,300.32,1560.0,283.5053,285.0047,283.5053,285.0047,1560.0
2021-10-25 09:40:00,299.88,299.88,298.93,299.43,1748.0,284.5872,284.5872,283.6856,284.1601,1748.0
2021-10-25 09:45:00,298.93,299.24,298.82,299.24,1019.0,283.6856,283.9798,283.5812,283.9798,1019.0
2021-10-25 09:50:00,298.69,299.16,298.26,299.16,1936.0,283.4579,283.9039,283.0498,283.9039,1936.0
2021-10-25 09:55:00,299.47,299.81,299.35,299.54,1504.0,284.1981,284.5207,284.0842,284.2645,1504.0
2021-10-25 10:00:00,299.6,300.35,299.6,300.35,2602.0,284.3215,285.0332,284.3215,285.0332,2602.0
2021-10-25 10:05:00,300.35,300.68,300.27,300.57,1313.0,285.0332,285.3464,284.9573,285.242,1313.0
2021-10-25 10:10:00,300.07,300.35,299.43,299.43,1543.0,284.7675,285.0332,284.1601,284.1601,1543.0
2021-10-25 10:15:00,299.6,300.49,299.6,300.4,2714.0,284.3215,285.1661,284.3215,285.0807,2714.0
2021-10-25 10:20:00,300.07,300.18,299.69,299.96,1529.0,284.7675,284.8719,284.4069,284.6631,1529.0
2021-10-25 10:25:00,299.82,300.27,299.81,299.81,1001.0,284.5302,284.9573,284.5207,284.5207,1001.0
2021-10-25 10:30:00,299.9,300.68,299.76,300.65,1953.0,284.6062,285.3464,284.4733,285.3179,1953.0
2021-10-25 10:35:00,300.66,302.12,300.65,302.12,2774.0,285.3274,286.7129,285.3179,286.7129,2774.0
2021-10-25 10:40:00,301.66,302.34,301.66,302.21,1219.0,286.2764,286.9217,286.2764,286.7984,1219.0
2021-10-25 10:45:00,302.29,302.51,302.23,302.51,1232.0,286.8743,287.0831,286.8173,287.0831,1232.0
2021-10-25 10:50:00,302.66,302.66,302.26,302.26,1301.0,287.2254,287.2254,286.8458,286.8458,1301.0
2021-10-25 10:55:00,302.14,302.82,302.11,302.5,2225.0,286.7319,287.3772,286.7035,287.0736,2225.0
2021-10-25 11:00:00,302.4,303.17,302.36,303.13,3218.0,286.9787,287.7094,286.9407,287.6714,3218.0
2021-10-25 11:05:00,303.15,303.91,303.0,303.67,3157.0,287.6904,288.4117,287.5481,288.1839,3157.0
2021-10-25 11:10:00,303.69,303.81,303.39,303.79,4217.0,288.2029,288.3168,287.9182,288.2978,4217.0
2021-10-25 11:15:00,303.79,304.23,303.78,304.22,2707.0,288.2978,288.7153,288.2883,288.7058,2707.0
2021-10-25 11:20:00,304.08,304.28,303.72,303.73,2317.0,288.573,288.7628,288.2313,288.2408,2317.0
2021-10-25 11:25:00,303.87,303.87,303.67,303.82,2268.0,288.3737,288.3737,288.1839,288.3262,2268.0
2021-10-25 11:30:00,303.92,303.92,303.62,303.7,3655.0,288.4211,288.4211,288.1364,288.2124,3655.0
2021-10-25 11:35:00,303.71,303.71,303.43,303.65,2214.0,288.2219,288.2219,287.9561,288.1649,2214.0
2021-10-25 11:40:00,303.74,303.88,303.74,303.87,631.0,288.2503,288.3832,288.2503,288.3737,631.0
2021-10-25 11:45:00,303.95,303.95,303.5,303.56,9031.0,288.4496,288.4496,288.0226,288.0795,9031.0
2021-10-25 11:50:00,303.42,303.68,303.36,303.53,2065.0,287.9466,288.1934,287.8897,288.051,2065.0
2021-10-25 11:55:00,303.51,303.57,303.3,303.57,1390.0,288.0321,288.089,287.8328,288.089,1390.0
2021-10-25 12:00:00,303.43,303.45,303.38,303.39,755.0,287.9561,287.9751,287.9087,287.9182,755.0
2021-10-25 12:05:00,303.64,303.84,303.59,303.72,6265.0,288.1554,288.3452,288.108,288.2313,6265.0
2021-10-25 12:10:00,303.84,304.06,303.84,303.84,1896.0,288.3452,288.554,288.3452,288.3452,1896.0
2021-10-25 12:15:00,303.77,303.88,303.76,303.77,1162.0,288.2788,288.3832,288.2693,288.2788,1162.0
2021-10-25 12:20:00,303.7,303.83,303.66,303.74,2480.0,288.2124,288.3357,288.1744,288.2503,2480.0
2021-10-25 12:25:00,303.75,303.77,303.64,303.72,994.0,288.2598,288.2788,288.1554,288.2313,994.0
2021-10-25 12:30:00,303.68,303.68,303.14,303.14,4026.0,288.1934,288.1934,287.6809,287.6809,4026.0
2021-10-25 12:35:00,303.14,303.14,302.63,302.63,1265.0,287.6809,287.6809,287.1969,287.1969,1265.0
2021-10-25 12:40:00,302.7,302.7,302.54,302.65,833.0,287.2634,287.2634,287.1115,287.2159,833.0
2021-10-25 12:45:00,302.47,302.87,302.45,302.74,1600.0,287.0451,287.4247,287.0261,287.3013,1600.0
2021-10-25 12:50:00,302.66,302.66,302.17,302.44,1658.0,287.2254,287.2254,286.7604,287.0166,1658.0
2021-10-25 12:55:00,302.42,302.73,302.33,302.62,1000.0,286.9976,287.2918,286.9122,287.1874,1000.0
2021-10-25 13:00:00,303.06,303.44,303.05,303.31,1124.0,287.605,287.9656,287.5955,287.8423,1124.0
2021-10-25 13:05:00,303.47,303.79,303.22,303.79,1000.0,287.9941,288.2978,287.7568,288.2978,1000.0
2021-10-25 13:10:00,303.79,303.8,303.58,303.8,759.0,288.2978,288.3073,288.0985,288.3073,759.0
2021-10-25 13:15:00,303.68,303.69,303.56,303.69,922.0,288.1934,288.2029,288.0795,288.2029,922.0
2021-10-25 13:20:00,303.62,303.66,303.62,303.66,300.0,288.1364,288.1744,288.1364,288.1744,300.0
2021-10-25 13:25:00,303.73,304.03,303.67,303.99,3040.0,288.2408,288.5255,288.1839,288.4876,3040.0
2021-10-25 13:30:00,303.99,304.09,303.92,304.0,4678.0,288.4876,288.5825,288.4211,288.4971,4678.0
2021-10-25 13:35:00,303.99,303.99,303.67,303.68,4730.0,288.4876,288.4876,288.1839,288.1934,4730.0
2021-10-25 13:40:00,303.38,303.83,303.37,303.79,4156.0,287.9087,288.3357,287.8992,288.2978,4156.0
2021-10-25 13:45:00,303.81,303.83,303.74,303.83,1677.0,288.3168,288.3357,288.2503,288.3357,1677.0
2021-10-25 13:50:00,303.8,304.0,303.78,304.0,1446.0,288.3073,288.4971,288.2883,288.4971,1446.0
2021-10-25 13:55:00,304.0,304.04,303.92,303.93,4280.0,288.4971,288.535,288.4211,288.4306,4280.0
2021-10-25 14:00:00,303.87,304.22,303.87,304.09,6944.0,288.3737,288.7058,288.3737,288.5825,6944.0
2021-10-25 14:05:00,304.36,304.36,304.12,304.27,1530.0,288.8387,288.8387,288.6109,288.7533,1530.0
2021-10-25 14:10:00,304.16,304.19,303.74,303.94,3677.0,288.6489,288.6774,288.2503,288.4401,3677.0
2021-10-25 14:15:00,303.93,304.29,303.9,304.29,5468.0,288.4306,288.7723,288.4022,288.7723,5468.0
2021-10-25 14:20:00,304.26,304.48,304.1,304.29,3992.0,288.7438,288.9526,288.592,288.7723,3992.0
2021-10-25 14:25:00,304.16,304.29,303.78,303.88,3495.0,288.6489,288.7723,288.2883,288.3832,3495.0
2021-10-25 14:30:00,303.86,304.07,303.16,303.16,7980.0,288.3642,288.5635,287.6999,287.6999,7980.0
2021-10-25 14:35:00,303.27,303.32,302.9,303.06,2216.0,287.8043,287.8517,287.4532,287.605,2216.0
2021-10-25 14:40:00,302.99,303.23,302.98,303.23,1242.0,287.5386,287.7663,287.5291,287.7663,1242.0
2021-10-25 14:45:00,303.28,303.69,303.14,303.69,6004.0,287.8138,288.2029,287.6809,288.2029,6004.0
2021-10-25 14:50:00,303.81,303.81,303.62,303.72,1500.0,288.3168,288.3168,288.1364,288.2313,1500.0
2021-10-25 14:55:00,303.75,303.89,303.53,303.67,2807.0,288.2598,288.3927,288.051,288.1839,2807.0
2021-10-25 15:00:00,303.47,303.79,303.38,303.79,5622.0,287.9941,288.2978,287.9087,288.2978,5622.0
2021-10-25 15:05:00,303.75,303.82,303.54,303.57,4491.0,288.2598,288.3262,288.0605,288.089,4491.0
2021-10-25 15:10:00,303.59,303.83,303.59,303.83,3650.0,288.108,288.3357,288.108,288.3357,3650.0
2021-10-25 15:15:00,303.86,303.86,303.42,303.43,6004.0,288.3642,288.3642,287.9466,287.9561,6004.0
2021-10-25 15:20:00,303.48,303.82,303.39,303.66,5469.0,288.0036,288.3262,287.9182,288.1744,5469.0
2021-10-25 15:25:00,303.69,303.85,303.69,303.8,3456.0,288.2029,288.3547,288.2029,288.3073,3456.0
2021-10-25 15:30:00,303.74,303.82,303.61,303.8,8994.0,288.2503,288.3262,288.127,288.3073,8994.0
2021-10-25 15:35:00,303.79,304.29,303.78,304.27,5090.0,288.2978,288.7723,288.2883,288.7533,5090.0
2021-10-25 15:40:00,304.44,304.61,304.29,304.34,11881.0,288.9146,289.076,288.7723,288.8197,11881.0
2021-10-25 15:45:00,304.29,304.39,303.88,304.01,9340.0,288.7723,288.8672,288.3832,288.5066,9340.0
2021-10-25 15:50:00,304.11,304.26,304.02,304.11,20150.0,288.6015,288.7438,288.516,288.6015,20150.0
2021-10-25 15:55:00,304.0,304.37,303.76,304.06,48576.0,288.4971,288.8482,288.2693,288.554,48576.0
2021-10-26 09:30:00,304.43,304.43,303.03,304.06,8033.0,288.9051,288.9051,287.5765,288.554,8033.0
2021-10-26 09:35:00,303.87,303.87,302.82,303.39,10833.0,288.3737,288.3737,287.3772,287.9182,10833.0
2021-10-26 09:40:00,303.66,304.99,303.65,303.96,3370.0,288.1744,289.4366,288.1649,288.4591,3370.0
2021-10-26 09:45:00,303.94,303.94,303.71,303.71,200.0,288.4401,288.4401,288.2219,288.2219,200.0
2021-10-26 09:50:00,304.55,305.35,304.32,304.74,7030.0,289.019,289.7782,288.8007,289.1993,7030.0
2021-10-26 09:55:00,304.99,305.45,304.47,304.47,4272.0,289.4366,289.8731,288.9431,288.9431,4272.0
2021-10-26 10:00:00,303.81,303.81,303.16,303.33,2295.0,288.3168,288.3168,287.6999,287.8612,2295.0
2021-10-26 10:05:00,303.31,303.32,302.58,302.96,981.0,287.8423,287.8517,287.1495,287.5101,981.0
2021-10-26 10:10:00,303.03,304.28,302.93,304.28,2168.0,287.5765,288.7628,287.4816,288.7628,2168.0
2021-10-26 10:15:00,304.12,304.73,303.82,303.82,1382.0,288.6109,289.1898,288.3262,288.3262,1382.0
2021-10-26 10:20:00,304.01,304.37,303.82,304.37,2405.0,288.5066,288.8482,288.3262,288.8482,2405.0
2021-10-26 10:25:00,304.25,304.47,304.15,304.29,1486.0,288.7343,288.9431,288.6394,288.7723,1486.0
2021-10-26 10:30:00,304.21,304.22,303.88,304.17,3075.0,288.6964,288.7058,288.3832,288.6584,3075.0
2021-10-26 10:35:00,303.94,304.06,303.85,303.93,2808.0,288.4401,288.554,288.3547,288.4306,2808.0
2021-10-26 10:40:00,303.87,303.89,303.61,303.87,2938.0,288.3737,288.3927,288.127,288.3737,2938.0
2021-10-26 10:45:00,303.76,304.15,303.75,304.08,1884.0,288.2693,288.6394,288.2598,288.573,1884.0
2021-10-26 10:50:00,304.11,304.27,304.0,304.21,2417.0,288.6015,288.7533,288.4971,288.6964,2417.0
2021-10-26 10:55:00,304.29,304.79,304.29,304.78,1350.0,288.7723,289.2468,288.7723,289.2373,1350.0
2021-10-26 11:00:00,304.77,305.03,304.75,304.89,1456.0,289.2278,289.4745,289.2088,289.3417,1456.0
2021-10-26 11:05:00,305.08,305.08,304.81,304.91,1646.0,289.522,289.522,289.2658,289.3607,1646.0
2021-10-26 11:10:00,305.0,306.1,304.81,306.0,10006.0,289.4461,290.49,289.2658,290.3951,10006.0
2021-10-26 11:15:00,305.99,306.6,305.86,305.96,10926.0,290.3856,290.9645,290.2622,290.3571,10926.0
2021-10-26 11:20:00,305.99,306.23,305.59,306.03,6193.0,290.3856,290.6133,290.006,290.4235,6193.0
2021-10-26 11:25:00,306.06,306.25,305.45,305.9,14651.0,290.452,290.6323,289.8731,290.3002,14651.0
2021-10-26 11:30:00,306.23,306.46,305.78,306.29,6972.0,290.6133,290.8316,290.1863,290.6703,6972.0
2021-10-26 11:35:00,306.4,306.79,305.83,306.79,8057.0,290.7747,291.1448,290.2337,291.1448,8057.0
2021-10-26 11:40:00,306.38,306.65,306.35,306.65,1526.0,290.7557,291.0119,290.7272,291.0119,1526.0
2021-10-26 11:45:00,306.59,306.61,306.08,306.09,1572.0,290.955,290.974,290.471,290.4805,1572.0
2021-10-26 11:50:00,305.9,306.19,305.68,306.13,2462.0,290.3002,290.5754,290.0914,290.5184,2462.0
2021-10-26 11:55:00,306.13,306.21,305.8,305.83,4055.0,290.5184,290.5944,290.2053,290.2337,4055.0
2021-10-26 12:00:00,305.47,305.51,305.31,305.45,6624.0,289.8921,289.9301,289.7403,289.8731,6624.0
2021-10-26 12:05:00,305.42,305.49,305.24,305.24,1907.0,289.8447,289.9111,289.6738,289.6738,1907.0
2021-10-26 12:10:00,305.35,305.37,304.98,305.34,2304.0,289.7782,289.7972,289.4271,289.7687,2304.0
2021-10-26 12:15:00,305.36,305.48,305.15,305.15,3934.0,289.7877,289.9016,289.5884,289.5884,3934.0
2021-10-26 12:20:00,305.42,305.64,305.16,305.63,6753.0,289.8447,290.0534,289.5979,290.0439,6753.0
2021-10-26 12:25:00,305.71,305.92,305.55,305.63,2963.0,290.1199,290.3192,289.968,290.0439,2963.0
2021-10-26 12:30:00,305.52,305.52,305.1,305.48,3277.0,289.9396,289.9396,289.541,289.9016,3277.0
2021-10-26 12:35:00,305.7,305.71,305.16,305.18,2110.0,290.1104,290.1199,289.5979,289.6169,2110.0
2021-10-26 12:40:00,305.27,305.6,305.18,305.5,6911.0,289.7023,290.0155,289.6169,289.9206,6911.0
2021-10-26 12:45:00,305.64,305.72,305.16,305.5,3705.0,290.0534,290.1294,289.5979,289.9206,3705.0
2021-10-26 12:50:00,305.48,305.68,305.21,305.53,2140.0,289.9016,290.0914,289.6454,289.949,2140.0
2021-10-26 12:55:00,305.59,305.84,305.42,305.77,6603.0,290.006,290.2432,289.8447,290.1768,6603.0
2021-10-26 13:00:00,305.78,305.9,305.71,305.87,2121.0,290.1863,290.3002,290.1199,290.2717,2121.0
2021-10-26 13:05:00,306.0,306.25,306.0,306.11,700.0,290.3951,290.6323,290.3951,290.4995,700.0
2021-10-26 13:10:00,305.93,306.17,305.87,306.01,2173.0,290.3286,290.5564,290.2717,290.4046,2173.0
2021-10-26 13:15:00,306.04,306.14,305.95,305.96,1636.0,290.433,290.5279,290.3476,290.3571,1636.0
2021-10-26 13:20:00,306.0,306.08,305.81,305.99,2814.0,290.3951,290.471,290.2148,290.3856,2814.0
2021-10-26 13:25:00,306.04,306.21,305.82,306.2,3446.0,290.433,290.5944,290.2243,290.5849,3446.0
2021-10-26 13:30:00,306.12,306.33,305.86,306.33,2230.0,290.509,290.7082,290.2622,290.7082,2230.0
2021-10-26 13:35:00,306.32,306.49,305.87,306.46,2400.0,290.6988,290.8601,290.2717,290.8316,2400.0
2021-10-26 13:40:00,306.46,306.64,306.19,306.41,2594.0,290.8316,291.0024,290.5754,290.7842,2594.0
2021-10-26 13:45:00,306.36,306.55,306.23,306.32,2076.0,290.7367,290.917,290.6133,290.6988,2076.0
2021-10-26 13:50:00,306.28,306.56,306.15,306.39,1978.0,290.6608,290.9265,290.5374,290.7652,1978.0
2021-10-26 13:55:00,306.46,306.69,306.37,306.51,6332.0,290.8316,291.0499,290.7462,290.8791,6332.0
2021-10-26 14:00:00,306.74,306.88,306.52,306.87,1720.0,291.0973,291.2302,290.8886,291.2207,1720.0
2021-10-26 14:05:00,306.89,306.92,306.58,306.92,2576.0,291.2397,291.2682,290.9455,291.2682,2576.0
2021-10-26 14:10:00,307.09,307.13,306.77,306.92,3322.0,291.4295,291.4674,291.1258,291.2682,3322.0
2021-10-26 14:15:00,306.94,307.3,306.75,307.3,4768.0,291.2871,291.6288,291.1068,291.6288,4768.0
2021-10-26 14:20:00,307.2,307.7,307.2,307.69,39639.0,291.5339,292.0084,291.5339,291.9989,39639.0
2021-10-26 14:25:00,307.69,308.0,307.28,307.4,30436.0,291.9989,292.2931,291.6098,291.7237,30436.0
2021-10-26 14:30:00,307.28,307.28,306.67,306.67,5674.0,291.6098,291.6098,291.0309,291.0309,5674.0
2021-10-26 14:35:00,306.75,306.78,306.34,306.34,1669.0,291.1068,291.1353,290.7177,290.7177,1669.0
2021-10-26 14:40:00,306.21,306.27,305.92,306.27,4966.0,290.5944,290.6513,290.3192,290.6513,4966.0
2021-10-26 14:45:00,306.25,306.31,305.9,305.9,2246.0,290.6323,290.6893,290.3002,290.3002,2246.0
2021-10-26 14:50:00,305.9,306.42,305.74,306.21,8227.0,290.3002,290.7937,290.1483,290.5944,8227.0
2021-10-26 14:55:00,306.15,306.24,306.02,306.19,2100.0,290.5374,290.6228,290.4141,290.5754,2100.0
2021-10-26 15:00:00,306.3,306.42,305.9,306.16,4620.0,290.6798,290.7937,290.3002,290.5469,4620.0
2021-10-26 15:05:00,306.15,306.57,306.07,306.19,5603.0,290.5374,290.936,290.4615,290.5754,5603.0
2021-10-26 15:10:00,306.18,306.18,305.78,305.78,2826.0,290.5659,290.5659,290.1863,290.1863,2826.0
2021-10-26 15:15:00,305.95,305.97,305.43,305.58,4320.0,290.3476,290.3666,289.8541,289.9965,4320.0
2021-10-26 15:20:00,305.73,306.1,305.54,305.97,6056.0,290.1388,290.49,289.9585,290.3666,6056.0
2021-10-26 15:25:00,305.97,306.08,305.6,305.69,5586.0,290.3666,290.471,290.0155,290.1009,5586.0
2021-10-26 15:30:00,305.78,306.16,305.66,305.78,7536.0,290.1863,290.5469,290.0724,290.1863,7536.0
2021-10-26 15:35:00,306.0,306.06,305.78,305.84,24957.0,290.3951,290.452,290.1863,290.2432,24957.0
2021-10-26 15:40:00,305.82,306.14,305.79,306.07,6136.0,290.2243,290.5279,290.1958,290.4615,6136.0
2021-10-26 15:45:00,306.09,306.19,305.54,305.64,7385.0,290.4805,290.5754,289.9585,290.0534,7385.0
2021-10-26 15:50:00,305.67,305.74,304.88,304.98,22396.0,290.0819,290.1483,289.3322,289.4271,22396.0
2021-10-26 15:55:00,305.05,305.05,304.05,304.21,57037.0,289.4935,289.4935,288.5445,288.6964,57037.0
2021-10-27 09:30:00,304.49,305.54,302.39,302.63,5486.0,288.9621,289.9585,286.9692,287.1969,5486.0
2021-10-27 09:35:00,302.95,302.99,302.1,302.1,641.0,287.5006,287.5386,286.694,286.694,641.0
2021-10-27 09:40:00,302.17,303.19,302.17,302.85,4452.0,286.7604,287.7284,286.7604,287.4057,4452.0
2021-10-27 09:45:00,302.71,302.71,301.97,301.97,4625.0,287.2729,287.2729,286.5706,286.5706,4625.0
2021-10-27 09:50:00,301.87,302.46,301.87,302.2,4326.0,286.4757,287.0356,286.4757,286.7889,4326.0
2021-10-27 09:55:00,302.2,303.0,301.89,302.68,3490.0,286.7889,287.5481,286.4947,287.2444,3490.0
2021-10-27 10:00:00,302.67,302.91,301.85,302.3,5554.0,287.2349,287.4627,286.4567,286.8838,5554.0
2021-10-27 10:05:00,302.24,303.11,302.12,303.11,4053.0,286.8268,287.6525,286.7129,287.6525,4053.0
2021-10-27 10:10:00,303.32,304.27,303.21,303.89,2570.0,287.8517,288.7533,287.7474,288.3927,2570.0
2021-10-27 10:15:00,303.83,303.83,302.95,303.63,6252.0,288.3357,288.3357,287.5006,288.1459,6252.0
2021-10-27 10:20:00,303.77,304.06,303.54,303.9,6918.0,288.2788,288.554,288.0605,288.4022,6918.0
2021-10-27 10:25:00,303.9,304.16,303.45,303.8,25346.0,288.4022,288.6489,287.9751,288.3073,25346.0
2021-10-27 10:30:00,303.9,304.16,303.72,303.98,14401.0,288.4022,288.6489,288.2313,288.4781,14401.0
2021-10-27 10:35:00,303.9,304.0,303.61,303.77,8000.0,288.4022,288.4971,288.127,288.2788,8000.0
2021-10-27 10:40:00,303.87,303.87,302.23,302.23,1549.0,288.3737,288.3737,286.8173,286.8173,1549.0
2021-10-27 10:45:00,302.25,303.0,302.13,302.99,2565.0,286.8363,287.5481,286.7224,287.5386,2565.0
2021-10-27 10:50:00,302.97,303.24,302.2,302.74,5867.0,287.5196,287.7758,286.7889,287.3013,5867.0
2021-10-27 10:55:00,302.69,303.28,302.47,303.16,11087.0,287.2539,287.8138,287.0451,287.6999,11087.0
2021-10-27 11:00:00,303.16,304.18,303.03,304.18,5521.0,287.6999,288.6679,287.5765,288.6679,5521.0
2021-10-27 11:05:00,304.2,304.49,304.07,304.35,3530.0,288.6869,288.9621,288.5635,288.8292,3530.0
2021-10-27 11:10:00,304.36,304.88,303.89,304.45,5529.0,288.8387,289.3322,288.3927,288.9241,5529.0
2021-10-27 11:15:00,304.62,304.79,304.31,304.42,1850.0,289.0854,289.2468,288.7913,288.8956,1850.0
2021-10-27 11:20:00,304.27,304.65,303.84,303.84,3175.0,288.7533,289.1139,288.3452,288.3452,3175.0
2021-10-27 11:25:00,303.94,304.33,303.94,304.21,935.0,288.4401,288.8102,288.4401,288.6964,935.0
2021-10-27 11:30:00,304.07,304.16,303.59,303.89,3480.0,288.5635,288.6489,288.108,288.3927,3480.0
2021-10-27 11:35:00,303.96,304.45,303.8,304.04,3744.0,288.4591,288.9241,288.3073,288.535,3744.0
2021-10-27 11:40:00,304.16,304.54,303.97,303.98,3629.0,288.6489,289.0095,288.4686,288.4781,3629.0
2021-10-27 11:45:00,303.83,303.93,303.46,303.52,1675.0,288.3357,288.4306,287.9846,288.0415,1675.0
2021-10-27 11:50:00,303.37,303.54,303.18,303.29,1346.0,287.8992,288.0605,287.7189,287.8233,1346.0
2021-10-27 11:55:00,303.38,303.56,303.15,303.3,4124.0,287.9087,288.0795,287.6904,287.8328,4124.0
2021-10-27 12:00:00,303.29,303.29,302.86,302.98,3438.0,287.8233,287.8233,287.4152,287.5291,3438.0
2021-10-27 12:05:00,302.99,303.53,302.99,303.45,2300.0,287.5386,288.051,287.5386,287.9751,2300.0
2021-10-27 12:10:00,303.46,303.84,303.39,303.81,3604.0,287.9846,288.3452,287.9182,288.3168,3604.0
2021-10-27 12:15:00,303.81,303.85,303.58,303.84,1189.0,288.3168,288.3547,288.0985,288.3452,1189.0
2021-10-27 12:20:00,303.86,304.24,303.86,304.2,1256.0,288.3642,288.7248,288.3642,288.6869,1256.0
2021-10-27 12:25:00,304.03,304.3,303.81,303.81,1639.0,288.5255,288.7818,288.3168,288.3168,1639.0
2021-10-27 12:30:00,303.75,303.78,303.51,303.53,1520.0,288.2598,288.2883,288.0321,288.051,1520.0
2021-10-27 12:35:00,303.63,303.69,303.25,303.56,2201.0,288.1459,288.2029,287.7853,288.0795,2201.0
2021-10-27 12:40:00,303.44,303.56,303.39,303.49,2321.0,287.9656,288.0795,287.9182,288.0131,2321.0
2021-10-27 12:45:00,303.54,303.81,303.5,303.76,3638.0,288.0605,288.3168,288.0226,288.2693,3638.0
2021-10-27 12:50:00,303.69,303.92,303.6,303.89,3416.0,288.2029,288.4211,288.1175,288.3927,3416.0
2021-10-27 12:55:00,303.88,304.13,303.88,304.13,1302.0,288.3832,288.6204,288.3832,288.6204,1302.0
2021-10-27 13:00:00,304.14,304.22,303.9,303.97,3315.0,288.6299,288.7058,288.4022,288.4686,3315.0
2021-10-27 13:05:00,303.98,304.06,303.63,303.93,6793.0,288.4781,288.554,288.1459,288.4306,6793.0
2021-10-27 13:10:00,303.95,304.12,303.94,304.08,5662.0,288.4496,288.6109,288.4401,288.573,5662.0
2021-10-27 13:15:00,303.99,304.0,303.58,303.76,3464.0,288.4876,288.4971,288.0985,288.2693,3464.0
2021-10-27 13:20:00,303.77,304.04,303.77,303.91,3536.0,288.2788,288.535,288.2788,288.4117,3536.0
2021-10-27 13:25:00,303.82,303.91,303.25,303.58,17608.0,288.3262,288.4117,287.7853,288.0985,17608.0
2021-10-27 13:30:00,303.57,303.6,303.15,303.26,7349.0,288.089,288.1175,287.6904,287.7948,7349.0
2021-10-27 13:35:00,303.26,303.26,302.84,303.24,4384.0,287.7948,287.7948,287.3962,287.7758,4384.0
2021-10-27 13:40:00,303.24,303.31,303.06,303.23,1163.0,287.7758,287.8423,287.605,287.7663,1163.0
2021-10-27 13:45:00,303.18,303.18,302.58,302.58,1237.0,287.7189,287.7189,287.1495,287.1495,1237.0
2021-10-27 13:50:00,302.55,302.76,302.26,302.26,6892.0,287.121,287.3203,286.8458,286.8458,6892.0
2021-10-27 13:55:00,302.31,302.49,302.09,302.25,16692.0,286.8933,287.0641,286.6845,286.8363,16692.0
2021-10-27 14:00:00,302.48,302.48,302.2,302.24,3610.0,287.0546,287.0546,286.7889,286.8268,3610.0
2021-10-27 14:05:00,302.22,302.32,301.74,301.92,4698.0,286.8078,286.9027,286.3523,286.5231,4698.0
2021-10-27 14:10:00,301.95,302.73,301.91,302.73,3159.0,286.5516,287.2918,286.5137,287.2918,3159.0
2021-10-27 14:15:00,302.86,302.86,302.19,302.34,1298.0,287.4152,287.4152,286.7794,286.9217,1298.0
2021-10-27 14:20:00,302.41,302.43,302.16,302.32,1200.0,286.9882,287.0071,286.7509,286.9027,1200.0
2021-10-27 14:25:00,302.31,302.63,302.31,302.63,2704.0,286.8933,287.1969,286.8933,287.1969,2704.0
2021-10-27 14:30:00,302.69,302.81,302.35,302.47,1700.0,287.2539,287.3678,286.9312,287.0451,1700.0
2021-10-27 14:35:00,302.47,302.47,302.13,302.19,503.0,287.0451,287.0451,286.7224,286.7794,503.0
2021-10-27 14:40:00,301.96,302.07,301.74,301.78,3116.0,286.5611,286.6655,286.3523,286.3903,3116.0
2021-10-27 14:45:00,301.9,302.02,301.73,302.01,4757.0,286.5042,286.618,286.3428,286.6086,4757.0
2021-10-27 14:50:00,302.04,302.04,301.79,301.86,1804.0,286.637,286.637,286.3998,286.4662,1804.0
2021-10-27 14:55:00,301.87,302.09,301.87,302.08,2333.0,286.4757,286.6845,286.4757,286.675,2333.0
2021-10-27 15:00:00,302.03,302.03,301.71,301.71,2616.0,286.6275,286.6275,286.3238,286.3238,2616.0
2021-10-27 15:05:00,301.79,301.91,301.33,301.33,2499.0,286.3998,286.5137,285.9632,285.9632,2499.0
2021-10-27 15:10:00,301.18,301.18,300.29,300.29,1000.0,285.8209,285.8209,284.9763,284.9763,1000.0
2021-10-27 15:15:00,300.37,300.38,299.79,299.79,2555.0,285.0522,285.0617,284.5018,284.5018,2555.0
2021-10-27 15:20:00,299.73,299.92,299.62,299.82,4958.0,284.4448,284.6251,284.3404,284.5302,4958.0
2021-10-27 15:25:00,300.0,300.51,299.86,300.51,4308.0,284.7011,285.185,284.5682,285.185,4308.0
2021-10-27 15:30:00,300.53,300.62,300.14,300.62,3328.0,285.204,285.2894,284.8339,285.2894,3328.0
2021-10-27 15:35:00,300.41,300.92,300.41,300.92,2435.0,285.0901,285.5741,285.0901,285.5741,2435.0
2021-10-27 15:40:00,300.92,300.93,300.32,300.48,5238.0,285.5741,285.5836,285.0047,285.1566,5238.0
2021-10-27 15:45:00,300.4,300.4,299.38,299.38,10675.0,285.0807,285.0807,284.1127,284.1127,10675.0
2021-10-27 15:50:00,299.21,299.48,298.91,298.93,21757.0,283.9513,284.2076,283.6666,283.6856,21757.0
2021-10-27 15:55:00,298.94,299.03,297.67,298.07,76328.0,283.6951,283.7805,282.4899,282.8695,76328.0
2021-10-28 09:30:00,298.27,298.86,297.94,298.32,14094.0,283.0593,283.6192,282.7461,283.1067,14094.0
2021-10-28 09:35:00,298.79,300.24,298.32,300.04,7240.0,283.5528,284.9288,283.1067,284.739,7240.0
2021-10-28 09:40:00,300.28,300.29,298.77,298.77,4451.0,284.9668,284.9763,283.5338,283.5338,4451.0
2021-10-28 09:45:00,299.15,299.67,298.86,299.62,7615.0,283.8944,284.3879,283.6192,284.3404,7615.0
2021-10-28 09:50:00,299.66,300.51,299.44,300.05,4740.0,284.3784,285.185,284.1696,284.7485,4740.0
2021-10-28 09:55:00,300.15,300.38,299.97,300.17,2600.0,284.8434,285.0617,284.6726,284.8624,2600.0
2021-10-28 10:00:00,300.31,300.54,299.73,299.94,6385.0,284.9952,285.2135,284.4448,284.6441,6385.0
2021-10-28 10:05:00,299.67,299.71,299.31,299.52,3001.0,284.3879,284.4258,284.0462,284.2455,3001.0
2021-10-28 10:10:00,299.65,299.84,299.05,299.44,29902.0,284.3689,284.5492,283.7995,284.1696,29902.0
2021-10-28 10:15:00,299.66,299.99,299.37,299.99,4580.0,284.3784,284.6916,284.1032,284.6916,4580.0
2021-10-28 10:20:00,299.81,299.82,299.49,299.77,941.0,284.5207,284.5302,284.2171,284.4828,941.0
2021-10-28 10:25:00,299.97,301.72,299.97,301.38,3292.0,284.6726,286.3333,284.6726,286.0107,3292.0
2021-10-28 10:30:00,301.7,301.79,301.32,301.49,6990.0,286.3144,286.3998,285.9537,286.1151,6990.0
2021-10-28 10:35:00,301.72,302.1,301.57,302.1,4200.0,286.3333,286.694,286.191,286.694,4200.0
2021-10-28 10:40:00,302.34,302.38,301.77,301.94,1929.0,286.9217,286.9597,286.3808,286.5421,1929.0
2021-10-28 10:45:00,301.85,302.09,301.62,301.89,4100.0,286.4567,286.6845,286.2384,286.4947,4100.0
2021-10-28 10:50:00,301.87,302.32,301.87,302.14,3136.0,286.4757,286.9027,286.4757,286.7319,3136.0
2021-10-28 10:55:00,302.32,302.9,302.24,302.83,1900.0,286.9027,287.4532,286.8268,287.3867,1900.0
2021-10-28 11:00:00,302.8,303.28,302.8,303.09,2700.0,287.3583,287.8138,287.3583,287.6335,2700.0
2021-10-28 11:05:00,303.18,303.53,303.05,303.49,2200.0,287.7189,288.051,287.5955,288.0131,2200.0
2021-10-28 11:10:00,303.49,303.83,303.33,303.83,2324.0,288.0131,288.3357,287.8612,288.3357,2324.0
2021-10-28 11:15:00,303.69,303.86,302.71,302.92,11502.0,288.2029,288.3642,287.2729,287.4721,11502.0
2021-10-28 11:20:00,302.76,303.14,302.5,302.59,1666.0,287.3203,287.6809,287.0736,287.159,1666.0
2021-10-28 11:25:00,302.38,302.54,302.22,302.51,800.0,286.9597,287.1115,286.8078,287.0831,800.0
2021-10-28 11:30:00,302.66,302.77,302.47,302.73,1568.0,287.2254,287.3298,287.0451,287.2918,1568.0
2021-10-28 11:35:00,303.3,303.3,302.89,303.06,2683.0,287.8328,287.8328,287.4437,287.605,2683.0
2021-10-28 11:40:00,303.07,303.31,303.05,303.3,2895.0,287.6145,287.8423,287.5955,287.8328,2895.0
2021-10-28 11:45:00,303.28,303.63,303.16,303.19,3012.0,287.8138,288.1459,287.6999,287.7284,3012.0
2021-10-28 11:50:00,303.09,303.41,303.09,303.14,1298.0,287.6335,287.9372,287.6335,287.6809,1298.0
2021-10-28 11:55:00,302.87,303.22,302.87,303.15,877.0,287.4247,287.7568,287.4247,287.6904,877.0
2021-10-28 12:00:00,303.28,303.35,303.09,303.35,800.0,287.8138,287.8802,287.6335,287.8802,800.0
2021-10-28 12:05:00,303.48,303.77,303.35,303.47,5340.0,288.0036,288.2788,287.8802,287.9941,5340.0
2021-10-28 12:10:00,303.53,303.74,303.43,303.59,10411.0,288.051,288.2503,287.9561,288.108,10411.0
2021-10-28 12:15:00,303.61,304.28,303.4,304.24,12951.0,288.127,288.7628,287.9277,288.7248,12951.0
2021-10-28 12:20:00,304.35,304.46,304.1,304.2,5036.0,288.8292,288.9336,288.592,288.6869,5036.0
2021-10-28 12:25:00,303.92,303.92,303.69,303.69,606.0,288.4211,288.4211,288.2029,288.2029,606.0
2021-10-28 12:30:00,303.19,303.36,303.02,303.35,1621.0,287.7284,287.8897,287.567,287.8802,1621.0
2021-10-28 12:35:00,303.23,303.56,303.03,303.5,1558.0,287.7663,288.0795,287.5765,288.0226,1558.0
2021-10-28 12:40:00,303.46,303.54,302.89,303.04,7232.0,287.9846,288.0605,287.4437,287.586,7232.0
2021-10-28 12:45:00,303.11,303.24,303.07,303.14,1140.0,287.6525,287.7758,287.6145,287.6809,1140.0
2021-10-28 12:50:00,303.06,303.06,302.43,302.43,5668.0,287.605,287.605,287.0071,287.0071,5668.0
2021-10-28 12:55:00,302.42,302.57,302.3,302.57,1800.0,286.9976,287.14,286.8838,287.14,1800.0
2021-10-28 13:00:00,302.73,302.95,302.72,302.82,2602.0,287.2918,287.5006,287.2823,287.3772,2602.0
2021-10-28 13:05:00,302.81,302.82,302.65,302.73,1508.0,287.3678,287.3772,287.2159,287.2918,1508.0
2021-10-28 13:10:00,302.8,303.15,302.7,302.82,8805.0,287.3583,287.6904,287.2634,287.3772,8805.0
2021-10-28 13:15:00,302.75,302.75,302.31,302.34,1900.0,287.3108,287.3108,286.8933,286.9217,1900.0
2021-10-28 13:20:00,302.43,302.51,301.95,302.21,10127.0,287.0071,287.0831,286.5516,286.7984,10127.0
2021-10-28 13:25:00,302.3,302.47,302.15,302.25,6732.0,286.8838,287.0451,286.7414,286.8363,6732.0
2021-10-28 13:30:00,302.24,302.25,302.11,302.14,4257.0,286.8268,286.8363,286.7035,286.7319,4257.0
2021-10-28 13:35:00,302.2,302.36,301.95,302.12,9908.0,286.7889,286.9407,286.5516,286.7129,9908.0
2021-10-28 13:40:00,302.08,302.42,302.01,302.31,2562.0,286.675,286.9976,286.6086,286.8933,2562.0
2021-10-28 13:45:00,302.36,302.36,302.01,302.02,1501.0,286.9407,286.9407,286.6086,286.618,1501.0
2021-10-28 13:50:00,302.31,302.37,302.15,302.15,2171.0,286.8933,286.9502,286.7414,286.7414,2171.0
2021-10-28 13:55:00,302.12,302.16,302.06,302.11,923.0,286.7129,286.7509,286.656,286.7035,923.0
2021-10-28 14:00:00,301.93,302.29,301.93,302.21,1525.0,286.5326,286.8743,286.5326,286.7984,1525.0
2021-10-28 14:05:00,302.31,302.42,302.2,302.35,2130.0,286.8933,286.9976,286.7889,286.9312,2130.0
2021-10-28 14:10:00,302.21,302.27,302.09,302.14,2404.0,286.7984,286.8553,286.6845,286.7319,2404.0
2021-10-28 14:15:00,302.11,302.18,301.83,302.18,13603.0,286.7035,286.7699,286.4377,286.7699,13603.0
2021-10-28 14:20:00,302.18,302.44,302.09,302.42,2001.0,286.7699,287.0166,286.6845,286.9976,2001.0
2021-10-28 14:25:00,302.5,302.71,302.19,302.19,4302.0,287.0736,287.2729,286.7794,286.7794,4302.0
2021-10-28 14:30:00,302.31,302.51,302.12,302.34,2944.0,286.8933,287.0831,286.7129,286.9217,2944.0
2021-10-28 14:35:00,302.25,302.25,301.89,301.91,1520.0,286.8363,286.8363,286.4947,286.5137,1520.0
2021-10-28 14:40:00,301.7,301.79,301.36,301.41,3957.0,286.3144,286.3998,285.9917,286.0391,3957.0
2021-10-28 14:45:00,301.54,301.63,301.47,301.47,1602.0,286.1625,286.2479,286.0961,286.0961,1602.0
2021-10-28 14:50:00,301.45,301.59,301.44,301.5,1142.0,286.0771,286.21,286.0676,286.1246,1142.0
2021-10-28 14:55:00,301.49,301.55,301.44,301.55,1400.0,286.1151,286.172,286.0676,286.172,1400.0
2021-10-28 15:00:00,301.4,301.52,301.24,301.29,2000.0,286.0297,286.1435,285.8778,285.9253,2000.0
2021-10-28 15:05:00,301.23,301.52,301.2,301.52,16092.0,285.8683,286.1435,285.8399,286.1435,16092.0
2021-10-28 15:10:00,301.94,302.14,301.79,301.91,3200.0,286.5421,286.7319,286.3998,286.5137,3200.0
2021-10-28 15:15:00,301.85,302.03,301.84,301.87,2470.0,286.4567,286.6275,286.4472,286.4757,2470.0
2021-10-28 15:20:00,301.88,301.92,301.59,301.76,3714.0,286.4852,286.5231,286.21,286.3713,3714.0
2021-10-28 15:25:00,301.67,301.67,301.23,301.54,4422.0,286.2859,286.2859,285.8683,286.1625,4422.0
2021-10-28 15:30:00,301.27,301.56,301.16,301.19,5678.0,285.9063,286.1815,285.8019,285.8304,5678.0
2021-10-28 15:35:00,301.17,301.36,301.17,301.29,8501.0,285.8114,285.9917,285.8114,285.9253,8501.0
2021-10-28 15:40:00,301.3,301.47,301.11,301.18,7924.0,285.9348,286.0961,285.7544,285.8209,7924.0
2021-10-28 15:45:00,301.19,301.57,301.1,301.39,31242.0,285.8304,286.191,285.745,286.0202,31242.0
2021-10-28 15:50:00,301.51,301.83,300.82,301.03,46927.0,286.134,286.4377,285.4792,285.6785,46927.0
2021-10-28 15:55:00,301.09,301.79,300.77,301.68,119157.0,285.7355,286.3998,285.4318,286.2954,119157.0
2021-10-29 09:30:00,300.11,300.46,300.11,300.13,3632.0,284.8054,285.1376,284.8054,284.8244,3632.0
2021-10-29 09:35:00,301.11,301.11,300.62,300.62,734.0,285.7544,285.7544,285.2894,285.2894,734.0
2021-10-29 09:40:00,300.64,301.32,300.62,300.62,903.0,285.3084,285.9537,285.2894,285.2894,903.0
2021-10-29 09:45:00,300.29,302.25,300.29,302.25,6180.0,284.9763,286.8363,284.9763,286.8363,6180.0
2021-10-29 09:50:00,301.81,302.47,301.81,302.16,1826.0,286.4187,287.0451,286.4187,286.7509,1826.0
2021-10-29 09:55:00,301.88,302.48,301.82,302.34,3868.0,286.4852,287.0546,286.4282,286.9217,3868.0
2021-10-29 10:00:00,301.91,302.27,301.6,301.64,10335.0,286.5137,286.8553,286.2195,286.2574,10335.0
2021-10-29 10:05:00,301.55,302.37,301.49,302.18,1625.0,286.172,286.9502,286.1151,286.7699,1625.0
2021-10-29 10:10:00,302.16,302.16,301.46,301.46,984.0,286.7509,286.7509,286.0866,286.0866,984.0
2021-10-29 10:15:00,301.24,301.24,300.72,300.93,1748.0,285.8778,285.8778,285.3843,285.5836,1748.0
2021-10-29 10:20:00,301.12,301.29,300.75,300.75,1620.0,285.7639,285.9253,285.4128,285.4128,1620.0
2021-10-29 10:25:00,300.19,300.33,300.19,300.21,1900.0,284.8814,285.0142,284.8814,284.9003,1900.0
2021-10-29 10:30:00,300.33,300.44,300.13,300.39,500.0,285.0142,285.1186,284.8244,285.0712,500.0
2021-10-29 10:35:00,300.54,300.79,300.46,300.46,550.0,285.2135,285.4508,285.1376,285.1376,550.0
2021-10-29 10:40:00,301.05,301.05,300.72,300.96,1230.0,285.6975,285.6975,285.3843,285.6121,1230.0
2021-10-29 10:45:00,300.98,301.49,300.93,301.32,1525.0,285.6311,286.1151,285.5836,285.9537,1525.0
2021-10-29 10:50:00,301.46,301.67,301.46,301.49,700.0,286.0866,286.2859,286.0866,286.1151,700.0
2021-10-29 10:55:00,301.25,301.63,301.24,301.49,2982.0,285.8873,286.2479,285.8778,286.1151,2982.0
2021-10-29 11:00:00,301.44,302.01,301.42,302.01,2403.0,286.0676,286.6086,286.0486,286.6086,2403.0
2021-10-29 11:05:00,302.18,302.2,301.88,302.07,1000.0,286.7699,286.7889,286.4852,286.6655,1000.0
2021-10-29 11:10:00,302.31,302.71,302.15,302.15,2476.0,286.8933,287.2729,286.7414,286.7414,2476.0
2021-10-29 11:15:00,301.96,302.02,301.96,302.02,200.0,286.5611,286.618,286.5611,286.618,200.0
2021-10-29 11:20:00,301.86,301.89,301.74,301.89,800.0,286.4662,286.4947,286.3523,286.4947,800.0
2021-10-29 11:25:00,301.91,301.93,301.84,301.93,600.0,286.5137,286.5326,286.4472,286.5326,600.0
2021-10-29 11:30:00,301.53,302.45,301.53,302.3,6062.0,286.153,287.0261,286.153,286.8838,6062.0
2021-10-29 11:35:00,302.24,302.41,302.07,302.39,8481.0,286.8268,286.9882,286.6655,286.9692,8481.0
2021-10-29 11:40:00,302.37,302.37,301.41,301.41,5860.0,286.9502,286.9502,286.0391,286.0391,5860.0
2021-10-29 11:45:00,301.31,301.49,300.67,301.49,2537.0,285.9442,286.1151,285.3369,286.1151,2537.0
2021-10-29 11:50:00,301.55,301.55,301.41,301.42,1047.0,286.172,286.172,286.0391,286.0486,1047.0
2021-10-29 11:55:00,301.53,301.53,301.28,301.28,300.0,286.153,286.153,285.9158,285.9158,300.0
2021-10-29 12:00:00,301.3,301.71,301.1,301.4,2374.0,285.9348,286.3238,285.745,286.0297,2374.0
2021-10-29 12:05:00,301.33,301.34,301.18,301.19,1822.0,285.9632,285.9727,285.8209,285.8304,1822.0
2021-10-29 12:10:00,301.26,301.32,300.49,300.92,5393.0,285.8968,285.9537,285.1661,285.5741,5393.0
2021-10-29 12:15:00,301.0,301.02,300.57,300.75,1050.0,285.6501,285.669,285.242,285.4128,1050.0
2021-10-29 12:20:00,300.42,300.58,300.14,300.58,2891.0,285.0996,285.2515,284.8339,285.2515,2891.0
2021-10-29 12:25:00,300.7,300.83,300.7,300.82,348.0,285.3654,285.4887,285.3654,285.4792,348.0
2021-10-29 12:30:00,300.9,300.93,300.75,300.93,1100.0,285.5552,285.5836,285.4128,285.5836,1100.0
2021-10-29 12:35:00,301.1,301.17,301.02,301.17,310.0,285.745,285.8114,285.669,285.8114,310.0
2021-10-29 12:40:00,301.31,301.32,301.08,301.09,1620.0,285.9442,285.9537,285.726,285.7355,1620.0
2021-10-29 12:45:00,301.13,301.13,300.76,300.76,1606.0,285.7734,285.7734,285.4223,285.4223,1606.0
2021-10-29 12:50:00,300.63,300.63,300.37,300.37,2378.0,285.2989,285.2989,285.0522,285.0522,2378.0
2021-10-29 12:55:00,300.42,300.42,300.08,300.28,981.0,285.0996,285.0996,284.777,284.9668,981.0
2021-10-29 13:00:00,300.18,300.18,299.94,299.94,1509.0,284.8719,284.8719,284.6441,284.6441,1509.0
2021-10-29 13:05:00,299.81,300.08,299.67,300.08,1000.0,284.5207,284.777,284.3879,284.777,1000.0
2021-10-29 13:10:00,300.22,300.22,299.74,299.74,1928.0,284.9098,284.9098,284.4543,284.4543,1928.0
2021-10-29 13:15:00,299.69,299.87,299.64,299.64,1693.0,284.4069,284.5777,284.3594,284.3594,1693.0
2021-10-29 13:20:00,299.78,299.78,299.63,299.63,610.0,284.4923,284.4923,284.3499,284.3499,610.0
2021-10-29 13:25:00,299.71,299.72,299.32,299.45,2798.0,284.4258,284.4353,284.0557,284.1791,2798.0
2021-10-29 13:30:00,299.42,299.89,299.34,299.39,2113.0,284.1506,284.5967,284.0747,284.1222,2113.0
2021-10-29 13:35:00,299.51,299.68,299.39,299.39,1202.0,284.236,284.3974,284.1222,284.1222,1202.0
2021-10-29 13:40:00,299.36,299.52,299.17,299.38,2316.0,284.0937,284.2455,283.9134,284.1127,2316.0
2021-10-29 13:45:00,299.24,299.39,298.87,298.99,1643.0,283.9798,284.1222,283.6287,283.7426,1643.0
2021-10-29 13:50:00,299.01,299.08,298.67,298.78,1926.0,283.7615,283.828,283.4389,283.5433,1926.0
2021-10-29 13:55:00,298.82,298.96,298.68,298.71,2211.0,283.5812,283.7141,283.4484,283.4768,2211.0
2021-10-29 14:00:00,298.61,298.61,298.14,298.45,2166.0,283.3819,283.3819,282.9359,283.2301,2166.0
2021-10-29 14:05:00,298.4,298.41,298.08,298.16,1853.0,283.1826,283.1921,282.879,282.9549,1853.0
2021-10-29 14:10:00,298.18,298.42,298.11,298.23,1761.0,282.9739,283.2016,282.9074,283.0213,1761.0
2021-10-29 14:15:00,298.23,298.23,297.6,297.66,2244.0,283.0213,283.0213,282.4234,282.4804,2244.0
2021-10-29 14:20:00,297.59,297.59,297.3,297.3,402.0,282.414,282.414,282.1387,282.1387,402.0
2021-10-29 14:25:00,296.97,297.02,296.65,296.65,1390.0,281.8256,281.873,281.5219,281.5219,1390.0
2021-10-29 14:30:00,296.67,296.83,296.62,296.75,1358.0,281.5409,281.6927,281.4934,281.6168,1358.0
2021-10-29 14:35:00,296.83,296.97,296.76,296.77,1401.0,281.6927,281.8256,281.6263,281.6358,1401.0
2021-10-29 14:40:00,296.85,296.87,296.56,296.56,3895.0,281.7117,281.7307,281.4365,281.4365,3895.0
2021-10-29 14:45:00,296.76,296.86,296.63,296.81,1701.0,281.6263,281.7212,281.5029,281.6737,1701.0
2021-10-29 14:50:00,296.74,297.01,296.74,297.01,904.0,281.6073,281.8635,281.6073,281.8635,904.0
2021-10-29 14:55:00,297.01,297.17,296.96,297.15,4868.0,281.8635,282.0154,281.8161,281.9964,4868.0
2021-10-29 15:00:00,297.13,297.83,297.01,297.83,5150.0,281.9774,282.6417,281.8635,282.6417,5150.0
2021-10-29 15:05:00,297.8,298.08,297.67,297.67,4000.0,282.6132,282.879,282.4899,282.4899,4000.0
2021-10-29 15:10:00,297.62,297.68,297.31,297.32,1804.0,282.4424,282.4994,282.1482,282.1577,1804.0
2021-10-29 15:15:00,297.22,297.33,296.59,296.68,5003.0,282.0628,282.1672,281.465,281.5504,5003.0
2021-10-29 15:20:00,296.69,296.8,296.45,296.74,3249.0,281.5599,281.6642,281.3321,281.6073,3249.0
2021-10-29 15:25:00,296.66,296.76,296.45,296.62,4968.0,281.5314,281.6263,281.3321,281.4934,4968.0
2021-10-29 15:30:00,296.72,297.33,296.72,297.14,6003.0,281.5883,282.1672,281.5883,281.9869,6003.0
2021-10-29 15:35:00,297.16,297.6,297.14,297.53,6342.0,282.0059,282.4234,281.9869,282.357,6342.0
2021-10-29 15:40:00,297.49,297.74,297.37,297.57,11841.0,282.3191,282.5563,282.2052,282.395,11841.0
2021-10-29 15:45:00,297.59,297.72,297.11,297.11,9423.0,282.414,282.5373,281.9584,281.9584,9423.0
2021-10-29 15:50:00,296.98,297.18,296.73,297.06,26954.0,281.8351,282.0249,281.5978,281.911,26954.0
2021-10-29 15:55:00,297.06,297.08,296.25,296.42,77112.0,281.911,281.93,281.1423,281.3036,77112.0
2021-11-01 09:30:00,297.34,297.68,296.73,297.52,4225.0,282.1767,282.4994,281.5978,282.3475,4225.0
2021-11-01 09:35:00,297.5,297.5,295.97,296.55,1200.0,282.3285,282.3285,280.8766,281.427,1200.0
2021-11-01 09:40:00,296.62,297.78,296.62,297.27,2300.0,281.4934,282.5943,281.4934,282.1103,2300.0
2021-11-01 09:45:00,297.25,297.54,296.73,297.54,7412.0,282.0913,282.3665,281.5978,282.3665,7412.0
2021-11-01 09:50:00,296.97,297.89,296.5,297.68,4144.0,281.8256,282.6987,281.3795,282.4994,4144.0
2021-11-01 09:55:00,296.81,298.06,296.81,298.06,2679.0,281.6737,282.86,281.6737,282.86,2679.0
2021-11-01 10:00:00,298.44,298.56,297.72,297.72,4025.0,283.2206,283.3345,282.5373,282.5373,4025.0
2021-11-01 10:05:00,298.49,299.62,298.48,299.62,3665.0,283.2681,284.3404,283.2586,284.3404,3665.0
2021-11-01 10:10:00,299.75,299.76,299.22,299.36,3210.0,284.4638,284.4733,283.9608,284.0937,3210.0
2021-11-01 10:15:00,299.41,299.76,298.99,298.99,2100.0,284.1411,284.4733,283.7426,283.7426,2100.0
2021-11-01 10:20:00,298.92,299.34,298.13,298.37,3200.0,283.6761,284.0747,282.9264,283.1542,3200.0
2021-11-01 10:25:00,298.09,298.81,298.09,298.58,1820.0,282.8885,283.5717,282.8885,283.3535,1820.0
2021-11-01 10:30:00,298.39,300.0,298.19,300.0,7251.0,283.1732,284.7011,282.9834,284.7011,7251.0
2021-11-01 10:35:00,299.96,300.42,299.72,299.72,5533.0,284.6631,285.0996,284.4353,284.4353,5533.0
2021-11-01 10:40:00,299.88,299.94,299.55,299.57,2347.0,284.5872,284.6441,284.274,284.293,2347.0
2021-11-01 10:45:00,299.65,299.8,298.95,299.63,3976.0,284.3689,284.5113,283.7046,284.3499,3976.0
2021-11-01 10:50:00,299.33,299.58,298.46,298.46,1900.0,284.0652,284.3025,283.2396,283.2396,1900.0
2021-11-01 10:55:00,298.59,299.07,298.54,298.93,2834.0,283.363,283.8185,283.3155,283.6856,2834.0
2021-11-01 11:00:00,299.04,299.65,298.99,299.53,2711.0,283.79,284.3689,283.7426,284.255,2711.0
2021-11-01 11:05:00,299.43,299.58,299.38,299.41,2684.0,284.1601,284.3025,284.1127,284.1411,2684.0
2021-11-01 11:10:00,299.38,299.76,299.36,299.59,3588.0,284.1127,284.4733,284.0937,284.312,3588.0
2021-11-01 11:15:00,299.72,299.8,299.61,299.8,923.0,284.4353,284.5113,284.3309,284.5113,923.0
2021-11-01 11:20:00,299.79,300.07,299.68,299.99,2807.0,284.5018,284.7675,284.3974,284.6916,2807.0
2021-11-01 11:25:00,299.88,299.91,299.57,299.9,1860.0,284.5872,284.6156,284.293,284.6062,1860.0
2021-11-01 11:30:00,299.92,299.99,299.34,299.35,2124.0,284.6251,284.6916,284.0747,284.0842,2124.0
2021-11-01 11:35:00,299.31,299.32,298.73,299.0,4414.0,284.0462,284.0557,283.4958,283.752,4414.0
2021-11-01 11:40:00,299.0,299.35,298.82,299.35,1900.0,283.752,284.0842,283.5812,284.0842,1900.0
2021-11-01 11:45:00,299.13,299.22,299.03,299.11,1387.0,283.8754,283.9608,283.7805,283.8564,1387.0
2021-11-01 11:50:00,299.04,299.15,298.92,299.15,41327.0,283.79,283.8944,283.6761,283.8944,41327.0
2021-11-01 11:55:00,299.15,299.67,299.15,299.62,2350.0,283.8944,284.3879,283.8944,284.3404,2350.0
2021-11-01 12:00:00,299.66,299.76,299.39,299.39,2506.0,284.3784,284.4733,284.1222,284.1222,2506.0
2021-11-01 12:05:00,299.48,299.97,299.48,299.88,2413.0,284.2076,284.6726,284.2076,284.5872,2413.0
2021-11-01 12:10:00,299.78,299.91,299.65,299.89,3070.0,284.4923,284.6156,284.3689,284.5967,3070.0
2021-11-01 12:15:00,299.88,299.88,299.66,299.83,1600.0,284.5872,284.5872,284.3784,284.5397,1600.0
2021-11-01 12:20:00,299.9,299.96,299.83,299.85,1134.0,284.6062,284.6631,284.5397,284.5587,1134.0
2021-11-01 12:25:00,299.8,299.96,299.74,299.82,8282.0,284.5113,284.6631,284.4543,284.5302,8282.0
2021-11-01 12:30:00,299.91,300.66,299.75,300.66,4622.0,284.6156,285.3274,284.4638,285.3274,4622.0
2021-11-01 12:35:00,300.74,301.13,300.62,301.13,1150.0,285.4033,285.7734,285.2894,285.7734,1150.0
2021-11-01 12:40:00,301.13,301.3,300.9,301.29,1755.0,285.7734,285.9348,285.5552,285.9253,1755.0
2021-11-01 12:45:00,301.33,301.77,301.11,301.63,1500.0,285.9632,286.3808,285.7544,286.2479,1500.0
2021-11-01 12:50:00,301.56,302.2,301.48,302.01,3400.0,286.1815,286.7889,286.1056,286.6086,3400.0
2021-11-01 12:55:00,302.19,302.19,301.8,301.87,2037.0,286.7794,286.7794,286.4093,286.4757,2037.0
2021-11-01 13:00:00,301.81,301.89,301.49,301.62,1870.0,286.4187,286.4947,286.1151,286.2384,1870.0
2021-11-01 13:05:00,301.7,302.48,301.7,301.9,4702.0,286.3144,287.0546,286.3144,286.5042,4702.0
2021-11-01 13:10:00,301.98,302.07,301.98,302.06,200.0,286.5801,286.6655,286.5801,286.656,200.0
2021-11-01 13:15:00,301.98,302.31,301.72,301.76,3542.0,286.5801,286.8933,286.3333,286.3713,3542.0
2021-11-01 13:20:00,301.89,301.98,301.51,301.74,5879.0,286.4947,286.5801,286.134,286.3523,5879.0
2021-11-01 13:25:00,301.72,302.26,301.72,302.01,3220.0,286.3333,286.8458,286.3333,286.6086,3220.0
2021-11-01 13:30:00,302.01,302.14,301.69,301.81,2191.0,286.6086,286.7319,286.3049,286.4187,2191.0
2021-11-01 13:35:00,301.9,302.25,301.86,302.04,3874.0,286.5042,286.8363,286.4662,286.637,3874.0
2021-11-01 13:40:00,301.9,301.9,301.25,301.25,2831.0,286.5042,286.5042,285.8873,285.8873,2831.0
2021-11-01 13:45:00,301.22,301.38,300.88,301.18,9708.0,285.8588,286.0107,285.5362,285.8209,9708.0
2021-11-01 13:50:00,301.16,301.18,300.99,300.99,2750.0,285.8019,285.8209,285.6406,285.6406,2750.0
2021-11-01 13:55:00,300.99,301.11,300.83,301.01,3131.0,285.6406,285.7544,285.4887,285.6595,3131.0
2021-11-01 14:00:00,300.78,300.9,300.71,300.88,1205.0,285.4413,285.5552,285.3748,285.5362,1205.0
2021-11-01 14:05:00,300.79,300.93,300.5,300.53,2851.0,285.4508,285.5836,285.1756,285.204,2851.0
2021-11-01 14:10:00,300.67,300.67,300.15,300.15,1066.0,285.3369,285.3369,284.8434,284.8434,1066.0
2021-11-01 14:15:00,300.13,300.27,300.01,300.25,1548.0,284.8244,284.9573,284.7105,284.9383,1548.0
2021-11-01 14:20:00,300.14,300.52,300.14,300.52,1254.0,284.8339,285.1945,284.8339,285.1945,1254.0
2021-11-01 14:25:00,300.54,300.76,300.52,300.76,2310.0,285.2135,285.4223,285.1945,285.4223,2310.0
2021-11-01 14:30:00,300.69,301.38,300.69,301.37,1103.0,285.3559,286.0107,285.3559,286.0012,1103.0
2021-11-01 14:35:00,301.57,301.58,301.22,301.22,4156.0,286.191,286.2005,285.8588,285.8588,4156.0
2021-11-01 14:40:00,301.34,301.43,301.07,301.07,1902.0,285.9727,286.0581,285.7165,285.7165,1902.0
2021-11-01 14:45:00,301.12,301.22,300.93,301.13,3157.0,285.7639,285.8588,285.5836,285.7734,3157.0
2021-11-01 14:50:00,300.93,300.93,300.45,300.63,4861.0,285.5836,285.5836,285.1281,285.2989,4861.0
2021-11-01 14:55:00,300.72,300.76,300.5,300.58,2208.0,285.3843,285.4223,285.1756,285.2515,2208.0
2021-11-01 15:00:00,300.51,300.66,300.4,300.61,2096.0,285.185,285.3274,285.0807,285.2799,2096.0
2021-11-01 15:05:00,300.56,300.62,300.42,300.59,2388.0,285.2325,285.2894,285.0996,285.261,2388.0
2021-11-01 15:10:00,300.56,300.68,300.49,300.68,2739.0,285.2325,285.3464,285.1661,285.3464,2739.0
2021-11-01 15:15:00,300.76,301.09,300.69,301.06,14207.0,285.4223,285.7355,285.3559,285.707,14207.0
2021-11-01 15:20:00,300.97,300.97,300.53,300.62,2000.0,285.6216,285.6216,285.204,285.2894,2000.0
2021-11-01 15:25:00,300.65,300.83,300.57,300.63,2900.0,285.3179,285.4887,285.242,285.2989,2900.0
2021-11-01 15:30:00,300.55,300.66,300.36,300.39,3200.0,285.223,285.3274,285.0427,285.0712,3200.0
2021-11-01 15:35:00,300.43,300.65,300.42,300.57,3605.0,285.1091,285.3179,285.0996,285.242,3605.0
2021-11-01 15:40:00,300.54,300.94,300.53,300.84,6000.0,285.2135,285.5931,285.204,285.4982,6000.0
2021-11-01 15:45:00,300.88,301.05,300.7,300.98,11032.0,285.5362,285.6975,285.3654,285.6311,11032.0
2021-11-01 15:50:00,301.19,301.34,300.79,301.08,16191.0,285.8304,285.9727,285.4508,285.726,16191.0
2021-11-01 15:55:00,301.14,301.21,300.61,300.92,65278.0,285.7829,285.8493,285.2799,285.5741,65278.0
2021-11-02 09:30:00,302.26,302.26,301.96,302.26,5330.0,286.8458,286.8458,286.5611,286.8458,5330.0
2021-11-02 09:35:00,301.82,302.69,301.49,302.66,40285.0,286.4282,287.2539,286.1151,287.2254,40285.0
2021-11-02 09:40:00,302.69,302.72,301.5,301.5,2861.0,287.2539,287.2823,286.1246,286.1246,2861.0
2021-11-02 09:45:00,301.82,302.51,301.77,301.78,4396.0,286.4282,287.0831,286.3808,286.3903,4396.0
2021-11-02 09:50:00,300.96,302.3,300.91,301.98,6342.0,285.6121,286.8838,285.5646,286.5801,6342.0
2021-11-02 09:55:00,301.98,302.28,301.92,301.95,9136.0,286.5801,286.8648,286.5231,286.5516,9136.0
2021-11-02 10:00:00,302.0,302.47,301.69,302.23,13372.0,286.5991,287.0451,286.3049,286.8173,13372.0
2021-11-02 10:05:00,302.37,302.71,301.91,302.71,10185.0,286.9502,287.2729,286.5137,287.2729,10185.0
2021-11-02 10:10:00,302.71,302.71,302.42,302.67,2600.0,287.2729,287.2729,286.9976,287.2349,2600.0
2021-11-02 10:15:00,302.66,303.74,302.66,303.36,7348.0,287.2254,288.2503,287.2254,287.8897,7348.0
2021-11-02 10:20:00,303.61,303.61,302.71,302.81,10643.0,288.127,288.127,287.2729,287.3678,10643.0
2021-11-02 10:25:00,302.8,302.8,302.16,302.75,8343.0,287.3583,287.3583,286.7509,287.3108,8343.0
2021-11-02 10:30:00,302.43,302.64,301.75,301.75,4401.0,287.0071,287.2064,286.3618,286.3618,4401.0
2021-11-02 10:35:00,301.8,302.34,301.8,302.16,2300.0,286.4093,286.9217,286.4093,286.7509,2300.0
2021-11-02 10:40:00,302.34,302.43,302.32,302.43,800.0,286.9217,287.0071,286.9027,287.0071,800.0
2021-11-02 10:45:00,302.53,303.27,302.53,303.21,2004.0,287.102,287.8043,287.102,287.7474,2004.0
2021-11-02 10:50:00,303.21,303.27,302.0,302.0,8978.0,287.7474,287.8043,286.5991,286.5991,8978.0
2021-11-02 10:55:00,302.31,303.22,302.29,303.21,8621.0,286.8933,287.7568,286.8743,287.7474,8621.0
2021-11-02 11:00:00,303.03,303.67,303.03,303.53,2902.0,287.5765,288.1839,287.5765,288.051,2902.0
2021-11-02 11:05:00,303.49,303.91,303.31,303.31,10399.0,288.0131,288.4117,287.8423,287.8423,10399.0
2021-11-02 11:10:00,303.25,303.26,302.78,302.82,10420.0,287.7853,287.7948,287.3393,287.3772,10420.0
2021-11-02 11:15:00,302.79,302.86,302.25,302.38,3928.0,287.3488,287.4152,286.8363,286.9597,3928.0
2021-11-02 11:20:00,302.51,302.51,301.55,301.55,3665.0,287.0831,287.0831,286.172,286.172,3665.0
2021-11-02 11:25:00,301.7,302.33,301.7,302.06,5864.0,286.3144,286.9122,286.3144,286.656,5864.0
2021-11-02 11:30:00,301.96,302.09,301.33,301.51,10577.0,286.5611,286.6845,285.9632,286.134,10577.0
2021-11-02 11:35:00,301.59,301.76,301.52,301.53,3653.0,286.21,286.3713,286.1435,286.153,3653.0
2021-11-02 11:40:00,301.53,301.73,301.23,301.42,7218.0,286.153,286.3428,285.8683,286.0486,7218.0
2021-11-02 11:45:00,301.48,301.59,301.4,301.49,3387.0,286.1056,286.21,286.0297,286.1151,3387.0
2021-11-02 11:50:00,301.44,301.57,301.3,301.34,2940.0,286.0676,286.191,285.9348,285.9727,2940.0
2021-11-02 11:55:00,301.34,301.37,300.92,300.92,4729.0,285.9727,286.0012,285.5741,285.5741,4729.0
2021-11-02 12:00:00,300.95,301.47,300.95,301.35,4270.0,285.6026,286.0961,285.6026,285.9822,4270.0
2021-11-02 12:05:00,301.26,301.36,301.26,301.36,600.0,285.8968,285.9917,285.8968,285.9917,600.0
2021-11-02 12:10:00,301.55,301.86,301.35,301.37,3944.0,286.172,286.4662,285.9822,286.0012,3944.0
2021-11-02 12:15:00,301.36,301.72,301.35,301.65,3460.0,285.9917,286.3333,285.9822,286.2669,3460.0
2021-11-02 12:20:00,301.8,301.92,301.39,301.43,4817.0,286.4093,286.5231,286.0202,286.0581,4817.0
2021-11-02 12:25:00,301.38,301.57,301.37,301.45,1207.0,286.0107,286.191,286.0012,286.0771,1207.0
2021-11-02 12:30:00,301.62,301.7,301.32,301.6,9063.0,286.2384,286.3144,285.9537,286.2195,9063.0
2021-11-02 12:35:00,301.65,301.81,301.46,301.67,11721.0,286.2669,286.4187,286.0866,286.2859,11721.0
2021-11-02 12:40:00,301.72,302.23,301.57,301.7,27512.0,286.3333,286.8173,286.191,286.3144,27512.0
2021-11-02 12:45:00,301.67,301.75,301.36,301.37,11264.0,286.2859,286.3618,285.9917,286.0012,11264.0
2021-11-02 12:50:00,301.32,301.81,301.22,301.3,9736.0,285.9537,286.4187,285.8588,285.9348,9736.0
2021-11-02 12:55:00,301.37,301.71,301.24,301.28,5684.0,286.0012,286.3238,285.8778,285.9158,5684.0
2021-11-02 13:00:00,301.11,301.42,300.92,301.1,16031.0,285.7544,286.0486,285.5741,285.745,16031.0
2021-11-02 13:05:00,301.0,301.15,300.95,301.05,5921.0,285.6501,285.7924,285.6026,285.6975,5921.0
2021-11-02 13:10:00,301.12,301.36,301.04,301.19,6001.0,285.7639,285.9917,285.688,285.8304,6001.0
2021-11-02 13:15:00,301.18,301.51,301.11,301.35,6658.0,285.8209,286.134,285.7544,285.9822,6658.0
2021-11-02 13:20:00,301.38,301.48,301.24,301.39,6247.0,286.0107,286.1056,285.8778,286.0202,6247.0
2021-11-02 13:25:00,301.35,301.35,301.14,301.15,3727.0,285.9822,285.9822,285.7829,285.7924,3727.0
2021-11-02 13:30:00,301.15,301.19,300.97,300.97,6679.0,285.7924,285.8304,285.6216,285.6216,6679.0
2021-11-02 13:35:00,300.96,301.22,300.96,301.13,6647.0,285.6121,285.8588,285.6121,285.7734,6647.0
2021-11-02 13:40:00,301.07,301.87,301.05,301.75,3390.0,285.7165,286.4757,285.6975,286.3618,3390.0
2021-11-02 13:45:00,301.73,301.73,301.0,301.34,15846.0,286.3428,286.3428,285.6501,285.9727,15846.0
2021-11-02 13:50:00,301.25,301.43,301.0,301.39,7991.0,285.8873,286.0581,285.6501,286.0202,7991.0
2021-11-02 13:55:00,301.55,301.7,301.15,301.15,14635.0,286.172,286.3144,285.7924,285.7924,14635.0
2021-11-02 14:00:00,301.11,301.67,301.11,301.59,12672.0,285.7544,286.2859,285.7544,286.21,12672.0
2021-11-02 14:05:00,301.55,301.76,301.44,301.6,6855.0,286.172,286.3713,286.0676,286.2195,6855.0
2021-11-02 14:10:00,301.62,301.62,301.04,301.16,15215.0,286.2384,286.2384,285.688,285.8019,15215.0
2021-11-02 14:15:00,301.16,301.46,301.06,301.41,3294.0,285.8019,286.0866,285.707,286.0391,3294.0
2021-11-02 14:20:00,301.38,301.84,301.22,301.22,20013.0,286.0107,286.4472,285.8588,285.8588,20013.0
2021-11-02 14:25:00,301.29,301.63,301.0,301.57,7333.0,285.9253,286.2479,285.6501,286.191,7333.0
2021-11-02 14:30:00,301.63,301.63,301.16,301.41,5935.0,286.2479,286.2479,285.8019,286.0391,5935.0
2021-11-02 14:35:00,301.45,302.28,301.44,302.24,3400.0,286.0771,286.8648,286.0676,286.8268,3400.0
2021-11-02 14:40:00,302.23,302.27,301.87,301.97,11666.0,286.8173,286.8553,286.4757,286.5706,11666.0
2021-11-02 14:45:00,301.99,302.15,301.93,301.94,14431.0,286.5896,286.7414,286.5326,286.5421,14431.0
2021-11-02 14:50:00,301.98,302.22,301.88,302.01,4103.0,286.5801,286.8078,286.4852,286.6086,4103.0
2021-11-02 14:55:00,301.95,301.99,301.46,301.46,6548.0,286.5516,286.5896,286.0866,286.0866,6548.0
2021-11-02 15:00:00,301.39,301.74,301.3,301.74,6569.0,286.0202,286.3523,285.9348,286.3523,6569.0
2021-11-02 15:05:00,301.73,301.77,301.54,301.69,3611.0,286.3428,286.3808,286.1625,286.3049,3611.0
2021-11-02 15:10:00,301.66,301.83,301.66,301.8,2901.0,286.2764,286.4377,286.2764,286.4093,2901.0
2021-11-02 15:15:00,301.89,302.66,301.89,302.21,8306.0,286.4947,287.2254,286.4947,286.7984,8306.0
2021-11-02 15:20:00,302.17,302.17,301.82,301.89,6343.0,286.7604,286.7604,286.4282,286.4947,6343.0
2021-11-02 15:25:00,301.97,302.12,301.76,302.1,13162.0,286.5706,286.7129,286.3713,286.694,13162.0
2021-11-02 15:30:00,302.27,302.6,301.98,302.6,20033.0,286.8553,287.1685,286.5801,287.1685,20033.0
2021-11-02 15:35:00,302.55,302.55,302.1,302.14,24384.0,287.121,287.121,286.694,286.7319,24384.0
2021-11-02 15:40:00,302.07,302.29,302.01,302.09,9561.0,286.6655,286.8743,286.6086,286.6845,9561.0
2021-11-02 15:45:00,302.14,302.54,301.99,302.36,18230.0,286.7319,287.1115,286.5896,286.9407,18230.0
2021-11-02 15:50:00,302.36,302.39,301.78,302.16,23767.0,286.9407,286.9692,286.3903,286.7509,23767.0
2021-11-02 15:55:00,302.23,302.31,301.84,301.93,73186.0,286.8173,286.8933,286.4472,286.5326,73186.0
2021-11-03 09:30:00,299.57,301.55,299.57,301.13,4290.0,284.293,286.172,284.293,285.7734,4290.0
2021-11-03 09:35:00,301.45,301.8,300.78,300.78,3825.0,286.0771,286.4093,285.4413,285.4413,3825.0
2021-11-03 09:40:00,300.75,300.76,299.85,300.09,1132.0,285.4128,285.4223,284.5587,284.7865,1132.0
2021-11-03 09:45:00,300.18,300.4,299.15,299.97,9200.0,284.8719,285.0807,283.8944,284.6726,9200.0
2021-11-03 09:50:00,300.01,301.0,299.72,300.54,22094.0,284.7105,285.6501,284.4353,285.2135,22094.0
2021-11-03 09:55:00,300.4,300.4,299.67,300.0,4707.0,285.0807,285.0807,284.3879,284.7011,4707.0
2021-11-03 10:00:00,300.0,300.25,299.78,300.11,9704.0,284.7011,284.9383,284.4923,284.8054,9704.0
2021-11-03 10:05:00,299.55,300.09,299.42,300.09,7456.0,284.274,284.7865,284.1506,284.7865,7456.0
2021-11-03 10:10:00,299.9,300.18,299.49,299.49,7094.0,284.6062,284.8719,284.2171,284.2171,7094.0
2021-11-03 10:15:00,299.54,299.54,298.17,299.14,1682.0,284.2645,284.2645,282.9644,283.8849,1682.0
2021-11-03 10:20:00,299.32,299.32,298.28,298.69,2065.0,284.0557,284.0557,283.0688,283.4579,2065.0
2021-11-03 10:25:00,298.7,299.59,298.7,299.13,1243.0,283.4673,284.312,283.4673,283.8754,1243.0
2021-11-03 10:30:00,299.18,299.99,299.01,299.99,16544.0,283.9229,284.6916,283.7615,284.6916,16544.0
2021-11-03 10:35:00,299.87,300.27,299.69,299.91,34051.0,284.5777,284.9573,284.4069,284.6156,34051.0
2021-11-03 10:40:00,300.05,300.54,300.04,300.53,1207.0,284.7485,285.2135,284.739,285.204,1207.0
2021-11-03 10:45:00,300.61,300.61,300.09,300.22,1320.0,285.2799,285.2799,284.7865,284.9098,1320.0
2021-11-03 10:50:00,300.37,300.54,300.24,300.47,940.0,285.0522,285.2135,284.9288,285.1471,940.0
2021-11-03 10:55:00,300.47,300.51,300.28,300.5,4771.0,285.1471,285.185,284.9668,285.1756,4771.0
2021-11-03 11:00:00,300.38,300.86,300.34,300.36,10993.0,285.0617,285.5172,285.0237,285.0427,10993.0
2021-11-03 11:05:00,300.36,300.36,299.69,299.94,7502.0,285.0427,285.0427,284.4069,284.6441,7502.0
2021-11-03 11:10:00,300.05,300.46,300.05,300.45,2780.0,284.7485,285.1376,284.7485,285.1281,2780.0
2021-11-03 11:15:00,300.48,300.78,300.37,300.38,9686.0,285.1566,285.4413,285.0522,285.0617,9686.0
2021-11-03 11:20:00,300.5,300.79,300.09,300.65,6004.0,285.1756,285.4508,284.7865,285.3179,6004.0
2021-11-03 11:25:00,300.63,300.91,300.37,300.9,7949.0,285.2989,285.5646,285.0522,285.5552,7949.0
2021-11-03 11:30:00,300.79,301.49,300.79,301.49,11036.0,285.4508,286.1151,285.4508,286.1151,11036.0
2021-11-03 11:35:00,301.49,301.76,300.91,301.18,9217.0,286.1151,286.3713,285.5646,285.8209,9217.0
2021-11-03 11:40:00,301.06,301.07,300.64,300.93,6355.0,285.707,285.7165,285.3084,285.5836,6355.0
2021-11-03 11:45:00,300.84,300.86,300.33,300.33,2517.0,285.4982,285.5172,285.0142,285.0142,2517.0
2021-11-03 11:50:00,300.35,300.78,300.19,300.75,7758.0,285.0332,285.4413,284.8814,285.4128,7758.0
2021-11-03 11:55:00,300.93,300.93,300.29,300.37,1126.0,285.5836,285.5836,284.9763,285.0522,1126.0
2021-11-03 12:00:00,300.43,300.76,300.43,300.49,2316.0,285.1091,285.4223,285.1091,285.1661,2316.0
2021-11-03 12:05:00,300.44,300.59,300.4,300.43,2540.0,285.1186,285.261,285.0807,285.1091,2540.0
2021-11-03 12:10:00,300.47,300.9,300.37,300.9,2641.0,285.1471,285.5552,285.0522,285.5552,2641.0
2021-11-03 12:15:00,300.91,301.17,300.77,301.17,3396.0,285.5646,285.8114,285.4318,285.8114,3396.0
2021-11-03 12:20:00,301.01,301.09,300.52,300.53,3322.0,285.6595,285.7355,285.1945,285.204,3322.0
2021-11-03 12:25:00,300.56,300.56,300.46,300.46,800.0,285.2325,285.2325,285.1376,285.1376,800.0
2021-11-03 12:30:00,300.38,300.38,300.07,300.07,2000.0,285.0617,285.0617,284.7675,284.7675,2000.0
2021-11-03 12:35:00,300.12,300.12,299.61,299.61,2474.0,284.8149,284.8149,284.3309,284.3309,2474.0
2021-11-03 12:40:00,299.65,299.74,299.23,299.23,2031.0,284.3689,284.4543,283.9703,283.9703,2031.0
2021-11-03 12:45:00,299.37,299.63,299.08,299.63,20050.0,284.1032,284.3499,283.828,284.3499,20050.0
2021-11-03 12:50:00,299.58,299.8,299.58,299.72,6635.0,284.3025,284.5113,284.3025,284.4353,6635.0
2021-11-03 12:55:00,299.63,299.63,299.07,299.5,2223.0,284.3499,284.3499,283.8185,284.2266,2223.0
2021-11-03 13:00:00,299.54,299.55,299.3,299.36,2356.0,284.2645,284.274,284.0368,284.0937,2356.0
2021-11-03 13:05:00,299.42,300.1,299.39,299.98,54990.0,284.1506,284.796,284.1222,284.6821,54990.0
2021-11-03 13:10:00,299.89,300.05,299.71,299.98,2824.0,284.5967,284.7485,284.4258,284.6821,2824.0
2021-11-03 13:15:00,299.89,300.01,299.73,299.92,1216.0,284.5967,284.7105,284.4448,284.6251,1216.0
2021-11-03 13:20:00,300.05,300.1,299.88,299.88,1934.0,284.7485,284.796,284.5872,284.5872,1934.0
2021-11-03 13:25:00,299.9,300.1,299.9,300.1,500.0,284.6062,284.796,284.6062,284.796,500.0
2021-11-03 13:30:00,300.21,300.3,300.19,300.25,1349.0,284.9003,284.9858,284.8814,284.9383,1349.0
2021-11-03 13:35:00,300.56,300.57,300.49,300.49,1208.0,285.2325,285.242,285.1661,285.1661,1208.0
2021-11-03 13:40:00,300.42,300.49,300.39,300.45,1900.0,285.0996,285.1661,285.0712,285.1281,1900.0
2021-11-03 13:45:00,300.51,300.77,300.34,300.77,3476.0,285.185,285.4318,285.0237,285.4318,3476.0
2021-11-03 13:50:00,300.79,301.04,300.68,300.99,5379.0,285.4508,285.688,285.3464,285.6406,5379.0
2021-11-03 13:55:00,301.0,301.52,300.93,301.31,6392.0,285.6501,286.1435,285.5836,285.9442,6392.0
2021-11-03 14:00:00,301.19,302.0,301.08,302.0,3105.0,285.8304,286.5991,285.726,286.5991,3105.0
2021-11-03 14:05:00,302.03,302.11,301.83,301.94,4413.0,286.6275,286.7035,286.4377,286.5421,4413.0
2021-11-03 14:10:00,301.94,301.94,301.37,301.78,3755.0,286.5421,286.5421,286.0012,286.3903,3755.0
2021-11-03 14:15:00,301.78,302.07,301.62,302.06,1901.0,286.3903,286.6655,286.2384,286.656,1901.0
2021-11-03 14:20:00,301.99,302.53,301.98,302.45,10680.0,286.5896,287.102,286.5801,287.0261,10680.0
2021-11-03 14:25:00,302.9,302.9,302.32,302.55,2834.0,287.4532,287.4532,286.9027,287.121,2834.0
2021-11-03 14:30:00,302.48,302.48,302.26,302.26,900.0,287.0546,287.0546,286.8458,286.8458,900.0
2021-11-03 14:35:00,302.61,302.61,302.06,302.06,3640.0,287.178,287.178,286.656,286.656,3640.0
2021-11-03 14:40:00,302.03,302.63,301.98,302.51,2730.0,286.6275,287.1969,286.5801,287.0831,2730.0
2021-11-03 14:45:00,302.77,303.01,302.67,302.96,1200.0,287.3298,287.5576,287.2349,287.5101,1200.0
2021-11-03 14:50:00,303.32,303.76,302.9,303.63,3221.0,287.8517,288.2693,287.4532,288.1459,3221.0
2021-11-03 14:55:00,303.71,303.91,303.53,303.81,3300.0,288.2219,288.4117,288.051,288.3168,3300.0
2021-11-03 15:00:00,303.67,303.86,303.04,303.42,5189.0,288.1839,288.3642,287.586,287.9466,5189.0
2021-11-03 15:05:00,303.32,303.91,303.32,303.91,5834.0,287.8517,288.4117,287.8517,288.4117,5834.0
2021-11-03 15:10:00,303.9,303.93,303.28,303.28,30287.0,288.4022,288.4306,287.8138,287.8138,30287.0
2021-11-03 15:15:00,303.49,303.49,302.73,303.01,2560.0,288.0131,288.0131,287.2918,287.5576,2560.0
2021-11-03 15:20:00,302.95,303.17,302.59,303.17,2996.0,287.5006,287.7094,287.159,287.7094,2996.0
2021-11-03 15:25:00,303.3,303.31,302.82,303.11,3300.0,287.8328,287.8423,287.3772,287.6525,3300.0
2021-11-03 15:30:00,303.15,303.47,303.13,303.29,2737.0,287.6904,287.9941,287.6714,287.8233,2737.0
2021-11-03 15:35:00,303.32,303.38,302.81,302.9,2658.0,287.8517,287.9087,287.3678,287.4532,2658.0
2021-11-03 15:40:00,303.0,303.45,302.91,303.43,3791.0,287.5481,287.9751,287.4627,287.9561,3791.0
2021-11-03 15:45:00,303.5,303.56,303.36,303.5,5336.0,288.0226,288.0795,287.8897,288.0226,5336.0
2021-11-03 15:50:00,303.71,303.83,303.38,303.81,14502.0,288.2219,288.3357,287.9087,288.3168,14502.0
2021-11-03 15:55:00,303.73,304.36,303.63,304.36,73029.0,288.2408,288.8387,288.1459,288.8387,73029.0
2021-11-04 09:30:00,320.0,326.63,318.67,325.04,113372.0,303.6811,309.973,302.4189,308.4641,113372.0
2021-11-04 09:35:00,324.56,325.93,321.89,322.18,23126.0,308.0086,309.3087,305.4747,305.75,23126.0
2021-11-04 09:40:00,322.27,323.57,321.19,323.08,34033.0,305.8354,307.0691,304.8104,306.6041,34033.0
2021-11-04 09:45:00,323.27,325.23,323.27,324.72,32191.0,306.7844,308.6444,306.7844,308.1604,32191.0
2021-11-04 09:50:00,324.62,325.61,324.61,324.99,17474.0,308.0655,309.005,308.056,308.4167,17474.0
2021-11-04 09:55:00,325.19,327.78,325.17,326.65,20508.0,308.6065,311.0644,308.5875,309.992,20508.0
2021-11-04 10:00:00,326.66,327.05,323.96,324.22,23302.0,310.0015,310.3716,307.4392,307.6859,23302.0
2021-11-04 10:05:00,324.06,324.86,324.0,324.86,15831.0,307.5341,308.2933,307.4771,308.2933,15831.0
2021-11-04 10:10:00,324.65,325.75,324.58,324.93,9685.0,308.094,309.1379,308.0276,308.3597,9685.0
2021-11-04 10:15:00,325.49,326.12,325.46,325.79,4601.0,308.8912,309.489,308.8627,309.1759,4601.0
2021-11-04 10:20:00,325.79,326.11,324.56,326.11,10928.0,309.1759,309.4795,308.0086,309.4795,10928.0
2021-11-04 10:25:00,326.21,326.62,325.96,326.25,6349.0,309.5744,309.9635,309.3372,309.6124,6349.0
2021-11-04 10:30:00,326.24,326.63,325.66,325.87,6453.0,309.6029,309.973,309.0525,309.2518,6453.0
2021-11-04 10:35:00,325.87,326.62,325.82,326.62,4554.0,309.2518,309.9635,309.2043,309.9635,4554.0
2021-11-04 10:40:00,326.86,327.16,326.14,327.03,14483.0,310.1913,310.476,309.508,310.3526,14483.0
2021-11-04 10:45:00,327.06,327.92,327.0,327.69,11579.0,310.3811,311.1972,310.3241,310.979,11579.0
2021-11-04 10:50:00,327.57,328.17,326.75,327.66,16011.0,310.8651,311.4345,310.0869,310.9505,16011.0
2021-11-04 10:55:00,327.34,328.57,326.75,328.03,23053.0,310.6468,311.8141,310.0869,311.3016,23053.0
2021-11-04 11:00:00,328.53,328.54,327.52,328.29,8629.0,311.7761,311.7856,310.8176,311.5484,8629.0
2021-11-04 11:05:00,328.02,328.06,326.32,327.06,12255.0,311.2921,311.3301,309.6788,310.3811,12255.0
2021-11-04 11:10:00,326.91,327.2,326.19,326.44,10983.0,310.2387,310.5139,309.5555,309.7927,10983.0
2021-11-04 11:15:00,326.67,327.28,326.31,327.28,6483.0,310.011,310.5899,309.6693,310.5899,6483.0
2021-11-04 11:20:00,327.32,327.33,324.42,324.58,24311.0,310.6278,310.6373,307.8757,308.0276,24311.0
2021-11-04 11:25:00,324.64,324.87,323.39,324.82,12907.0,308.0845,308.3028,306.8982,308.2553,12907.0
2021-11-04 11:30:00,324.62,325.84,324.62,325.8,12023.0,308.0655,309.2233,308.0655,309.1853,12023.0
2021-11-04 11:35:00,326.26,327.97,326.21,326.98,6236.0,309.6219,311.2447,309.5744,310.3052,6236.0
2021-11-04 11:40:00,327.26,327.48,327.05,327.48,7514.0,310.5709,310.7797,310.3716,310.7797,7514.0
2021-11-04 11:45:00,327.75,329.14,327.67,328.3,10346.0,311.0359,312.355,310.96,311.5579,10346.0
2021-11-04 11:50:00,328.16,328.34,327.53,328.06,3609.0,311.425,311.5958,310.8271,311.3301,3609.0
2021-11-04 11:55:00,328.24,328.97,328.24,328.97,8507.0,311.5009,312.1937,311.5009,312.1937,8507.0
2021-11-04 12:00:00,328.97,328.97,328.16,328.41,7953.0,312.1937,312.1937,311.425,311.6622,7953.0
2021-11-04 12:05:00,328.43,328.45,328.0,328.0,8028.0,311.6812,311.7002,311.2732,311.2732,8028.0
2021-11-04 12:10:00,327.98,327.98,326.97,326.98,7563.0,311.2542,311.2542,310.2957,310.3052,7563.0
2021-11-04 12:15:00,327.09,327.09,326.44,326.45,12339.0,310.4096,310.4096,309.7927,309.8022,12339.0
2021-11-04 12:20:00,326.46,327.2,326.45,326.93,11453.0,309.8117,310.5139,309.8022,310.2577,11453.0
2021-11-04 12:25:00,326.93,327.52,326.77,327.16,7807.0,310.2577,310.8176,310.1059,310.476,7807.0
2021-11-04 12:30:00,327.12,327.31,326.84,327.07,6134.0,310.438,310.6183,310.1723,310.3906,6134.0
2021-11-04 12:35:00,327.14,327.14,326.53,326.56,4554.0,310.457,310.457,309.8781,309.9066,4554.0
2021-11-04 12:40:00,326.7,327.78,326.7,327.69,8109.0,310.0394,311.0644,310.0394,310.979,8109.0
2021-11-04 12:45:00,327.5,327.65,327.33,327.58,3835.0,310.7987,310.941,310.6373,310.8746,3835.0
2021-11-04 12:50:00,327.6,327.97,327.6,327.71,7233.0,310.8936,311.2447,310.8936,310.9979,7233.0
2021-11-04 12:55:00,327.81,328.2,327.55,328.0,7900.0,311.0928,311.463,310.8461,311.2732,7900.0
2021-11-04 13:00:00,328.05,328.37,327.78,328.36,11156.0,311.3206,311.6243,311.0644,311.6148,11156.0
2021-11-04 13:05:00,328.4,329.08,327.78,327.79,8335.0,311.6528,312.2981,311.0644,311.0739,8335.0
2021-11-04 13:10:00,327.85,328.15,327.84,328.05,4232.0,311.1308,311.4155,311.1213,311.3206,4232.0
2021-11-04 13:15:00,328.17,328.4,328.0,328.11,7351.0,311.4345,311.6528,311.2732,311.3775,7351.0
2021-11-04 13:20:00,327.98,328.38,327.9,328.2,2964.0,311.2542,311.6338,311.1783,311.463,2964.0
2021-11-04 13:25:00,328.31,328.64,328.31,328.58,4230.0,311.5673,311.8805,311.5673,311.8236,4230.0
2021-11-04 13:30:00,328.58,328.62,327.91,328.06,9429.0,311.8236,311.8615,311.1877,311.3301,9429.0
2021-11-04 13:35:00,327.91,328.22,327.74,328.17,5554.0,311.1877,311.4819,311.0264,311.4345,5554.0
2021-11-04 13:40:00,328.09,329.0,327.98,328.97,6994.0,311.3586,312.2222,311.2542,312.1937,6994.0
2021-11-04 13:45:00,329.08,329.34,328.99,329.22,5757.0,312.2981,312.5448,312.2127,312.4309,5757.0
2021-11-04 13:50:00,329.2,329.93,329.19,329.8,3727.0,312.412,313.1047,312.4025,312.9814,3727.0
2021-11-04 13:55:00,329.77,329.77,328.63,328.67,8360.0,312.9529,312.9529,311.871,311.909,8360.0
2021-11-04 14:00:00,328.6,328.66,327.64,327.64,5279.0,311.8426,311.8995,310.9315,310.9315,5279.0
2021-11-04 14:05:00,327.69,327.8,327.03,327.19,9380.0,310.979,311.0834,310.3526,310.5045,9380.0
2021-11-04 14:10:00,327.13,327.19,326.21,326.6,6423.0,310.4475,310.5045,309.5744,309.9445,6423.0
2021-11-04 14:15:00,326.52,326.87,326.07,326.2,15460.0,309.8686,310.2008,309.4416,309.5649,15460.0
2021-11-04 14:20:00,326.42,326.51,325.64,325.64,16614.0,309.7737,309.8591,309.0335,309.0335,16614.0
2021-11-04 14:25:00,325.55,325.55,324.82,325.0,4002.0,308.9481,308.9481,308.2553,308.4261,4002.0
2021-11-04 14:30:00,324.88,325.3,324.81,325.27,6629.0,308.3123,308.7108,308.2458,308.6824,6629.0
2021-11-04 14:35:00,325.39,325.39,323.92,324.12,7513.0,308.7963,308.7963,307.4012,307.591,7513.0
2021-11-04 14:40:00,324.33,324.72,324.33,324.44,3376.0,307.7903,308.1604,307.7903,307.8947,3376.0
2021-11-04 14:45:00,324.46,324.94,324.45,324.77,3055.0,307.9137,308.3692,307.9042,308.2079,3055.0
2021-11-04 14:50:00,324.58,325.0,324.55,324.81,2621.0,308.0276,308.4261,307.9991,308.2458,2621.0
2021-11-04 14:55:00,324.8,325.56,324.65,325.56,13257.0,308.2363,308.9576,308.094,308.9576,13257.0
2021-11-04 15:00:00,325.76,325.97,324.99,325.02,5873.0,309.1474,309.3467,308.4167,308.4451,5873.0
2021-11-04 15:05:00,325.04,325.43,324.94,325.28,6062.0,308.4641,308.8342,308.3692,308.6919,6062.0
2021-11-04 15:10:00,325.45,325.71,325.18,325.18,5614.0,308.8532,309.0999,308.597,308.597,5614.0
2021-11-04 15:15:00,325.17,325.69,325.17,325.56,8687.0,308.5875,309.081,308.5875,308.9576,8687.0
2021-11-04 15:20:00,325.49,325.65,325.38,325.65,8674.0,308.8912,309.043,308.7868,309.043,8674.0
2021-11-04 15:25:00,325.49,325.63,325.04,325.39,6662.0,308.8912,309.024,308.4641,308.7963,6662.0
2021-11-04 15:30:00,325.34,325.95,325.34,325.9,12640.0,308.7488,309.3277,308.7488,309.2802,12640.0
2021-11-04 15:35:00,325.88,326.1,325.8,325.94,11545.0,309.2613,309.47,309.1853,309.3182,11545.0
2021-11-04 15:40:00,325.95,325.95,325.0,325.28,19292.0,309.3277,309.3277,308.4261,308.6919,19292.0
2021-11-04 15:45:00,325.31,325.92,325.21,325.6,11225.0,308.7203,309.2992,308.6254,308.9955,11225.0
2021-11-04 15:50:00,325.63,326.34,325.6,326.29,31869.0,309.024,309.6978,308.9955,309.6504,31869.0
2021-11-04 15:55:00,326.29,326.61,325.46,325.69,102912.0,309.6504,309.954,308.8627,309.081,102912.0
2021-11-05 09:30:00,330.12,330.12,326.65,327.98,26796.0,313.285,313.285,309.992,311.2542,26796.0
2021-11-05 09:35:00,327.86,328.01,326.2,327.59,17777.0,311.1403,311.2826,309.5649,310.8841,17777.0
2021-11-05 09:40:00,328.19,330.6,328.18,330.15,9102.0,311.4535,313.7406,311.444,313.3135,9102.0
2021-11-05 09:45:00,329.75,330.23,328.53,329.22,17201.0,312.9339,313.3894,311.7761,312.4309,17201.0
2021-11-05 09:50:00,328.94,329.29,328.07,329.2,8044.0,312.1652,312.4974,311.3396,312.412,8044.0
2021-11-05 09:55:00,329.16,329.31,328.27,328.94,4586.0,312.374,312.5163,311.5294,312.1652,4586.0
2021-11-05 10:00:00,328.83,329.18,327.55,327.82,8863.0,312.0608,312.393,310.8461,311.1023,8863.0
2021-11-05 10:05:00,327.65,327.77,326.95,327.77,5863.0,310.941,311.0549,310.2767,311.0549,5863.0
2021-11-05 10:10:00,327.59,327.59,326.06,326.06,4641.0,310.8841,310.8841,309.4321,309.4321,4641.0
2021-11-05 10:15:00,326.09,326.59,326.0,326.21,6057.0,309.4606,309.9351,309.3751,309.5744,6057.0
2021-11-05 10:20:00,326.34,326.47,325.57,325.91,5496.0,309.6978,309.8212,308.9671,309.2897,5496.0
2021-11-05 10:25:00,325.84,326.02,324.64,324.66,2178.0,309.2233,309.3941,308.0845,308.1035,2178.0
2021-11-05 10:30:00,324.67,325.54,324.64,325.45,3970.0,308.113,308.9386,308.0845,308.8532,3970.0
2021-11-05 10:35:00,325.45,325.83,325.35,325.35,4852.0,308.8532,309.2138,308.7583,308.7583,4852.0
2021-11-05 10:40:00,325.5,326.02,325.36,326.02,4515.0,308.9006,309.3941,308.7678,309.3941,4515.0
2021-11-05 10:45:00,326.17,326.34,325.4,325.51,5622.0,309.5365,309.6978,308.8057,308.9101,5622.0
2021-11-05 10:50:00,325.56,325.63,324.72,324.77,1741.0,308.9576,309.024,308.1604,308.2079,1741.0
2021-11-05 10:55:00,324.98,325.33,324.72,325.2,4224.0,308.4072,308.7393,308.1604,308.6159,4224.0
2021-11-05 11:00:00,325.44,325.58,324.48,324.56,4299.0,308.8437,308.9766,307.9327,308.0086,4299.0
2021-11-05 11:05:00,324.56,324.56,324.08,324.12,4547.0,308.0086,308.0086,307.5531,307.591,4547.0
2021-11-05 11:10:00,324.33,325.15,324.16,325.15,5657.0,307.7903,308.5685,307.629,308.5685,5657.0
2021-11-05 11:15:00,325.16,325.46,323.85,323.85,38023.0,308.578,308.8627,307.3348,307.3348,38023.0
2021-11-05 11:20:00,324.2,324.2,323.48,324.04,5786.0,307.6669,307.6669,306.9837,307.5151,5786.0
2021-11-05 11:25:00,323.76,323.82,323.3,323.31,5650.0,307.2494,307.3063,306.8128,306.8223,5650.0
2021-11-05 11:30:00,323.15,323.47,323.04,323.1,5867.0,306.6705,306.9742,306.5661,306.623,5867.0
2021-11-05 11:35:00,323.08,323.08,322.51,322.78,3101.0,306.6041,306.6041,306.0631,306.3194,3101.0
2021-11-05 11:40:00,322.82,322.82,322.37,322.65,5519.0,306.3573,306.3573,305.9303,306.196,5519.0
2021-11-05 11:45:00,322.49,323.59,322.48,323.58,3276.0,306.0441,307.088,306.0347,307.0786,3276.0
2021-11-05 11:50:00,323.32,323.32,322.97,323.01,6577.0,306.8318,306.8318,306.4997,306.5376,6577.0
2021-11-05 11:55:00,322.97,323.87,322.96,323.87,8805.0,306.4997,307.3538,306.4902,307.3538,8805.0
2021-11-05 12:00:00,323.71,323.98,323.69,323.88,2750.0,307.2019,307.4582,307.1829,307.3633,2750.0
2021-11-05 12:05:00,323.87,323.87,323.4,323.4,1442.0,307.3538,307.3538,306.9077,306.9077,1442.0
2021-11-05 12:10:00,323.39,323.58,323.3,323.43,3308.0,306.8982,307.0786,306.8128,306.9362,3308.0
2021-11-05 12:15:00,323.45,323.91,323.45,323.65,3101.0,306.9552,307.3917,306.9552,307.145,3101.0
2021-11-05 12:20:00,323.71,324.03,323.7,323.91,2279.0,307.2019,307.5056,307.1924,307.3917,2279.0
2021-11-05 12:25:00,323.88,324.18,323.88,324.08,2227.0,307.3633,307.648,307.3633,307.5531,2227.0
2021-11-05 12:30:00,324.11,324.46,324.04,324.44,2701.0,307.5815,307.9137,307.5151,307.8947,2701.0
2021-11-05 12:35:00,324.18,324.35,323.84,324.05,5142.0,307.648,307.8093,307.3253,307.5246,5142.0
2021-11-05 12:40:00,324.05,324.9,324.04,324.76,9447.0,307.5246,308.3312,307.5151,308.1984,9447.0
2021-11-05 12:45:00,324.71,325.29,324.63,325.29,3667.0,308.1509,308.7014,308.075,308.7014,3667.0
2021-11-05 12:50:00,325.29,325.56,325.19,325.56,3500.0,308.7014,308.9576,308.6065,308.9576,3500.0
2021-11-05 12:55:00,325.69,326.03,325.69,325.97,2168.0,309.081,309.4036,309.081,309.3467,2168.0
2021-11-05 13:00:00,326.04,326.04,325.8,325.93,3898.0,309.4131,309.4131,309.1853,309.3087,3898.0
2021-11-05 13:05:00,325.93,325.93,325.47,325.47,2107.0,309.3087,309.3087,308.8722,308.8722,2107.0
2021-11-05 13:10:00,325.23,325.23,324.62,324.84,3766.0,308.6444,308.6444,308.0655,308.2743,3766.0
2021-11-05 13:15:00,324.82,325.01,324.61,324.88,2254.0,308.2553,308.4356,308.056,308.3123,2254.0
2021-11-05 13:20:00,325.0,325.08,324.89,325.08,4999.0,308.4261,308.5021,308.3218,308.5021,4999.0
2021-11-05 13:25:00,325.0,325.12,324.34,324.35,6437.0,308.4261,308.54,307.7998,307.8093,6437.0
2021-11-05 13:30:00,324.44,325.04,324.21,325.04,4081.0,307.8947,308.4641,307.6764,308.4641,4081.0
2021-11-05 13:35:00,325.04,325.21,324.93,324.93,2331.0,308.4641,308.6254,308.3597,308.3597,2331.0
2021-11-05 13:40:00,324.76,324.76,324.5,324.5,301.0,308.1984,308.1984,307.9516,307.9516,301.0
2021-11-05 13:45:00,324.61,324.72,324.5,324.55,2457.0,308.056,308.1604,307.9516,307.9991,2457.0
2021-11-05 13:50:00,324.71,325.69,324.71,325.54,2588.0,308.1509,309.081,308.1509,308.9386,2588.0
2021-11-05 13:55:00,325.59,325.7,325.45,325.68,1396.0,308.9861,309.0904,308.8532,309.0715,1396.0
2021-11-05 14:00:00,325.51,325.57,325.4,325.57,600.0,308.9101,308.9671,308.8057,308.9671,600.0
2021-11-05 14:05:00,325.48,325.78,325.46,325.71,2108.0,308.8817,309.1664,308.8627,309.0999,2108.0
2021-11-05 14:10:00,325.78,325.85,325.54,325.71,4298.0,309.1664,309.2328,308.9386,309.0999,4298.0
2021-11-05 14:15:00,325.63,326.15,325.63,326.15,5680.0,309.024,309.5175,309.024,309.5175,5680.0
2021-11-05 14:20:00,326.08,326.25,325.88,325.88,2797.0,309.4511,309.6124,309.2613,309.2613,2797.0
2021-11-05 14:25:00,325.98,326.12,325.5,325.5,3300.0,309.3562,309.489,308.9006,308.9006,3300.0
2021-11-05 14:30:00,325.7,326.08,325.67,326.08,3173.0,309.0904,309.4511,309.062,309.4511,3173.0
2021-11-05 14:35:00,326.05,326.05,325.26,325.29,9120.0,309.4226,309.4226,308.6729,308.7014,9120.0
2021-11-05 14:40:00,325.24,325.25,324.66,324.68,2152.0,308.6539,308.6634,308.1035,308.1225,2152.0
2021-11-05 14:45:00,324.54,324.77,324.54,324.54,1800.0,307.9896,308.2079,307.9896,307.9896,1800.0
2021-11-05 14:50:00,324.64,324.65,324.19,324.33,3408.0,308.0845,308.094,307.6574,307.7903,3408.0
2021-11-05 14:55:00,324.36,324.44,323.83,323.84,1900.0,307.8188,307.8947,307.3158,307.3253,1900.0
2021-11-05 15:00:00,323.91,323.91,323.53,323.79,2179.0,307.3917,307.3917,307.0311,307.2778,2179.0
2021-11-05 15:05:00,323.8,324.04,323.47,323.89,3031.0,307.2873,307.5151,306.9742,307.3727,3031.0
2021-11-05 15:10:00,324.12,324.37,324.04,324.27,4120.0,307.591,307.8283,307.5151,307.7334,4120.0
2021-11-05 15:15:00,324.25,324.73,324.18,324.73,4721.0,307.7144,308.1699,307.648,308.1699,4721.0
2021-11-05 15:20:00,324.58,324.9,324.13,324.89,6728.0,308.0276,308.3312,307.6005,308.3218,6728.0
2021-11-05 15:25:00,324.85,324.95,324.41,324.44,3867.0,308.2838,308.3787,307.8662,307.8947,3867.0
2021-11-05 15:30:00,324.51,325.19,324.4,325.19,4815.0,307.9611,308.6065,307.8567,308.6065,4815.0
2021-11-05 15:35:00,325.35,325.97,325.3,325.97,8523.0,308.7583,309.3467,308.7108,309.3467,8523.0
2021-11-05 15:40:00,325.87,326.0,325.05,325.23,9222.0,309.2518,309.3751,308.4736,308.6444,9222.0
2021-11-05 15:45:00,325.26,325.91,325.26,325.56,8690.0,308.6729,309.2897,308.6729,308.9576,8690.0
2021-11-05 15:50:00,325.56,325.68,325.17,325.18,19172.0,308.9576,309.0715,308.5875,308.597,19172.0
2021-11-05 15:55:00,325.15,325.99,324.93,325.75,61608.0,308.5685,309.3657,308.3597,309.1379,61608.0
2021-11-08 09:30:00,328.84,330.69,327.39,330.25,11005.0,312.0703,313.826,310.6943,313.4084,11005.0
2021-11-08 09:35:00,329.09,329.56,328.31,329.04,3758.0,312.3076,312.7536,311.5673,312.2601,3758.0
2021-11-08 09:40:00,328.91,330.84,328.91,330.84,4791.0,312.1367,313.9683,312.1367,313.9683,4791.0
2021-11-08 09:45:00,330.53,330.8,329.27,330.07,6404.0,313.6741,313.9304,312.4784,313.2376,6404.0
2021-11-08 09:50:00,330.06,330.53,329.21,329.92,5532.0,313.2281,313.6741,312.4214,313.0952,5532.0
2021-11-08 09:55:00,329.62,330.2,328.39,328.86,13708.0,312.8105,313.361,311.6433,312.0893,13708.0
2021-11-08 10:00:00,328.8,328.8,327.59,327.6,9241.0,312.0324,312.0324,310.8841,310.8936,9241.0
2021-11-08 10:05:00,327.43,327.69,326.61,326.8,3718.0,310.7322,310.979,309.954,310.1343,3718.0
2021-11-08 10:10:00,326.67,327.86,326.65,327.86,2907.0,310.011,311.1403,309.992,311.1403,2907.0
2021-11-08 10:15:00,327.96,329.1,327.96,328.36,3253.0,311.2352,312.3171,311.2352,311.6148,3253.0
2021-11-08 10:20:00,328.69,329.9,328.68,329.38,3302.0,311.928,313.0763,311.9185,312.5828,3302.0
2021-11-08 10:25:00,329.65,330.72,329.63,329.63,2317.0,312.839,313.8544,312.82,312.82,2317.0
2021-11-08 10:30:00,329.65,329.9,329.14,329.67,2871.0,312.839,313.0763,312.355,312.858,2871.0
2021-11-08 10:35:00,329.7,330.78,329.7,330.78,3295.0,312.8865,313.9114,312.8865,313.9114,3295.0
2021-11-08 10:40:00,330.57,331.41,330.37,331.41,7115.0,313.7121,314.5093,313.5223,314.5093,7115.0
2021-11-08 10:45:00,331.46,332.51,331.21,332.24,31731.0,314.5567,315.5532,314.3195,315.2969,31731.0
2021-11-08 10:50:00,331.91,331.91,330.6,330.66,5439.0,314.9838,314.9838,313.7406,313.7975,5439.0
2021-11-08 10:55:00,330.66,330.91,330.09,330.91,4062.0,313.7975,314.0348,313.2566,314.0348,4062.0
2021-11-08 11:00:00,330.87,331.7,330.79,331.7,5986.0,313.9968,314.7845,313.9209,314.7845,5986.0
2021-11-08 11:05:00,331.51,331.79,330.86,331.26,8809.0,314.6042,314.8699,313.9873,314.3669,8809.0
2021-11-08 11:10:00,331.44,331.91,331.21,331.86,5180.0,314.5377,314.9838,314.3195,314.9363,5180.0
2021-11-08 11:15:00,331.77,332.02,331.25,331.96,8563.0,314.8509,315.0881,314.3574,315.0312,8563.0
2021-11-08 11:20:00,331.9,331.9,330.95,331.11,3192.0,314.9743,314.9743,314.0727,314.2246,3192.0
2021-11-08 11:25:00,331.28,331.38,331.01,331.02,3024.0,314.3859,314.4808,314.1297,314.1391,3024.0
2021-11-08 11:30:00,331.14,332.11,331.13,331.88,8169.0,314.253,315.1736,314.2435,314.9553,8169.0
2021-11-08 11:35:00,331.98,332.07,331.41,331.41,3742.0,315.0502,315.1356,314.5093,314.5093,3742.0
2021-11-08 11:40:00,331.53,332.47,331.31,332.15,10556.0,314.6231,315.5152,314.4144,315.2115,10556.0
2021-11-08 11:45:00,331.93,332.07,331.84,332.07,2300.0,315.0027,315.1356,314.9173,315.1356,2300.0
2021-11-08 11:50:00,331.98,332.08,331.86,332.08,2615.0,315.0502,315.1451,314.9363,315.1451,2615.0
2021-11-08 11:55:00,332.06,332.06,331.47,331.64,2628.0,315.1261,315.1261,314.5662,314.7275,2628.0
2021-11-08 12:00:00,331.74,331.85,331.39,331.39,2266.0,314.8224,314.9268,314.4903,314.4903,2266.0
2021-11-08 12:05:00,331.61,331.77,331.3,331.31,1356.0,314.6991,314.8509,314.4049,314.4144,1356.0
2021-11-08 12:10:00,331.25,331.26,330.6,330.65,2168.0,314.3574,314.3669,313.7406,313.788,2168.0
2021-11-08 12:15:00,330.74,331.0,330.62,330.62,3582.0,313.8734,314.1202,313.7595,313.7595,3582.0
2021-11-08 12:20:00,330.56,330.66,330.34,330.49,2818.0,313.7026,313.7975,313.4938,313.6362,2818.0
2021-11-08 12:25:00,330.77,330.88,330.7,330.7,2200.0,313.9019,314.0063,313.8355,313.8355,2200.0
2021-11-08 12:30:00,330.66,330.69,330.32,330.69,2101.0,313.7975,313.826,313.4748,313.826,2101.0
2021-11-08 12:35:00,330.71,330.71,330.33,330.33,1350.0,313.845,313.845,313.4843,313.4843,1350.0
2021-11-08 12:40:00,330.34,330.53,330.22,330.45,2700.0,313.4938,313.6741,313.3799,313.5982,2700.0
2021-11-08 12:45:00,330.42,330.61,330.26,330.32,3200.0,313.5697,313.7501,313.4179,313.4748,3200.0
2021-11-08 12:50:00,330.16,330.39,330.09,330.39,817.0,313.323,313.5413,313.2566,313.5413,817.0
2021-11-08 12:55:00,330.49,330.82,330.44,330.8,7351.0,313.6362,313.9493,313.5887,313.9304,7351.0
2021-11-08 13:00:00,330.83,331.14,330.83,331.1,2660.0,313.9588,314.253,313.9588,314.2151,2660.0
2021-11-08 13:05:00,330.99,331.08,330.89,330.96,4093.0,314.1107,314.1961,314.0158,314.0822,4093.0
2021-11-08 13:10:00,331.01,331.05,330.82,330.88,6677.0,314.1297,314.1676,313.9493,314.0063,6677.0
2021-11-08 13:15:00,330.91,331.05,330.82,330.87,3400.0,314.0348,314.1676,313.9493,313.9968,3400.0
2021-11-08 13:20:00,331.02,331.51,330.97,331.51,4329.0,314.1391,314.6042,314.0917,314.6042,4329.0
2021-11-08 13:25:00,331.41,331.84,331.41,331.73,4694.0,314.5093,314.9173,314.5093,314.8129,4694.0
2021-11-08 13:30:00,331.66,331.9,331.52,331.63,2526.0,314.7465,314.9743,314.6136,314.718,2526.0
2021-11-08 13:35:00,331.73,332.26,331.58,332.11,5456.0,314.8129,315.3159,314.6706,315.1736,5456.0
2021-11-08 13:40:00,332.2,332.2,331.83,331.88,4420.0,315.259,315.259,314.9078,314.9553,4420.0
2021-11-08 13:45:00,331.77,332.21,331.73,332.21,8326.0,314.8509,315.2685,314.8129,315.2685,8326.0
2021-11-08 13:50:00,332.05,332.61,332.04,332.61,3280.0,315.1166,315.6481,315.1071,315.6481,3280.0
2021-11-08 13:55:00,332.42,332.61,332.33,332.4,3636.0,315.4677,315.6481,315.3823,315.4488,3636.0
2021-11-08 14:00:00,332.29,332.31,332.21,332.3,1335.0,315.3444,315.3634,315.2685,315.3539,1335.0
2021-11-08 14:05:00,332.35,332.59,332.26,332.52,3426.0,315.4013,315.6291,315.3159,315.5626,3426.0
2021-11-08 14:10:00,332.53,332.54,331.91,331.92,3100.0,315.5721,315.5816,314.9838,314.9932,3100.0
2021-11-08 14:15:00,331.81,331.96,331.78,331.78,2745.0,314.8889,315.0312,314.8604,314.8604,2745.0
2021-11-08 14:20:00,331.78,331.78,331.1,331.27,2621.0,314.8604,314.8604,314.2151,314.3764,2621.0
2021-11-08 14:25:00,331.01,331.06,330.86,330.95,900.0,314.1297,314.1771,313.9873,314.0727,900.0
2021-11-08 14:30:00,331.06,331.06,330.71,330.71,2824.0,314.1771,314.1771,313.845,313.845,2824.0
2021-11-08 14:35:00,330.62,330.68,330.18,330.24,2919.0,313.7595,313.8165,313.342,313.3989,2919.0
2021-11-08 14:40:00,330.21,330.26,330.11,330.15,1862.0,313.3704,313.4179,313.2755,313.3135,1862.0
2021-11-08 14:45:00,330.22,330.36,330.06,330.06,3885.0,313.3799,313.5128,313.2281,313.2281,3885.0
2021-11-08 14:50:00,330.01,330.67,330.01,330.62,1775.0,313.1806,313.807,313.1806,313.7595,1775.0
2021-11-08 14:55:00,330.48,330.76,330.4,330.72,3939.0,313.6267,313.8924,313.5508,313.8544,3939.0
2021-11-08 15:00:00,330.63,330.74,330.4,330.49,1708.0,313.769,313.8734,313.5508,313.6362,1708.0
2021-11-08 15:05:00,330.51,330.6,329.78,330.03,4465.0,313.6552,313.7406,312.9624,313.1996,4465.0
2021-11-08 15:10:00,330.02,330.27,329.62,329.62,9314.0,313.1901,313.4274,312.8105,312.8105,9314.0
2021-11-08 15:15:00,329.66,330.15,329.56,329.56,11853.0,312.8485,313.3135,312.7536,312.7536,11853.0
2021-11-08 15:20:00,329.56,329.8,329.51,329.78,3790.0,312.7536,312.9814,312.7061,312.9624,3790.0
2021-11-08 15:25:00,329.67,329.68,329.11,329.18,5864.0,312.858,312.8675,312.3265,312.393,5864.0
2021-11-08 15:30:00,329.31,329.44,328.9,329.44,5111.0,312.5163,312.6397,312.1273,312.6397,5111.0
2021-11-08 15:35:00,329.48,329.72,329.48,329.57,4331.0,312.6777,312.9054,312.6777,312.7631,4331.0
2021-11-08 15:40:00,329.65,329.66,329.36,329.42,7487.0,312.839,312.8485,312.5638,312.6207,7487.0
2021-11-08 15:45:00,329.38,329.41,329.27,329.27,6378.0,312.5828,312.6112,312.4784,312.4784,6378.0
2021-11-08 15:50:00,329.1,329.9,329.09,329.9,18710.0,312.3171,313.0763,312.3076,313.0763,18710.0
2021-11-08 15:55:00,329.85,330.27,329.45,329.47,53700.0,313.0288,313.4274,312.6492,312.6682,53700.0
2021-11-09 09:30:00,330.29,333.0,329.0,331.02,9919.0,313.4464,316.0182,312.2222,314.1391,9919.0
2021-11-09 09:35:00,331.23,331.43,331.23,331.24,814.0,314.3384,314.5282,314.3384,314.3479,814.0
2021-11-09 09:40:00,331.24,332.42,330.86,330.97,1517.0,314.3479,315.4677,313.9873,314.0917,1517.0
2021-11-09 09:45:00,331.23,331.81,330.92,331.8,1550.0,314.3384,314.8889,314.0442,314.8794,1550.0
2021-11-09 09:50:00,332.36,332.36,331.22,331.22,3500.0,315.4108,315.4108,314.3289,314.3289,3500.0
2021-11-09 09:55:00,331.58,331.65,330.32,330.32,1300.0,314.6706,314.737,313.4748,313.4748,1300.0
2021-11-09 10:00:00,330.69,331.53,330.36,330.36,1481.0,313.826,314.6231,313.5128,313.5128,1481.0
2021-11-09 10:05:00,330.47,331.08,330.46,330.98,500.0,313.6172,314.1961,313.6077,314.1012,500.0
2021-11-09 10:10:00,330.96,330.98,330.49,330.49,1430.0,314.0822,314.1012,313.6362,313.6362,1430.0
2021-11-09 10:15:00,330.59,331.05,330.25,330.37,3271.0,313.7311,314.1676,313.4084,313.5223,3271.0
2021-11-09 10:20:00,330.79,331.24,330.24,331.24,1601.0,313.9209,314.3479,313.3989,314.3479,1601.0
2021-11-09 10:25:00,331.59,332.2,331.46,331.46,3562.0,314.6801,315.259,314.5567,314.5567,3562.0
2021-11-09 10:30:00,331.46,332.07,331.46,332.0,4738.0,314.5567,315.1356,314.5567,315.0692,4738.0
2021-11-09 10:35:00,332.02,332.25,331.5,332.07,3627.0,315.0881,315.3064,314.5947,315.1356,3627.0
2021-11-09 10:40:00,331.95,332.2,331.74,332.2,1300.0,315.0217,315.259,314.8224,315.259,1300.0
2021-11-09 10:45:00,332.15,332.19,331.4,331.41,1096.0,315.2115,315.2495,314.4998,314.5093,1096.0
2021-11-09 10:50:00,331.43,331.43,331.1,331.24,1958.0,314.5282,314.5282,314.2151,314.3479,1958.0
2021-11-09 10:55:00,331.36,332.04,330.95,331.69,9495.0,314.4618,315.1071,314.0727,314.775,9495.0
2021-11-09 11:00:00,331.87,331.94,331.65,331.88,1036.0,314.9458,315.0122,314.737,314.9553,1036.0
2021-11-09 11:05:00,331.53,331.53,331.29,331.34,1664.0,314.6231,314.6231,314.3954,314.4428,1664.0
2021-11-09 11:10:00,331.18,331.18,330.22,330.38,1503.0,314.291,314.291,313.3799,313.5318,1503.0
2021-11-09 11:15:00,330.28,330.71,330.28,330.71,1922.0,313.4369,313.845,313.4369,313.845,1922.0
2021-11-09 11:20:00,330.71,330.71,329.5,329.63,3348.0,313.845,313.845,312.6967,312.82,3348.0
2021-11-09 11:25:00,329.47,329.54,329.33,329.49,1000.0,312.6682,312.7346,312.5353,312.6872,1000.0
2021-11-09 11:30:00,329.61,329.93,329.43,329.77,2335.0,312.801,313.1047,312.6302,312.9529,2335.0
2021-11-09 11:35:00,329.86,329.86,329.15,329.34,2417.0,313.0383,313.0383,312.3645,312.5448,2417.0
2021-11-09 11:40:00,329.43,329.48,329.06,329.45,2676.0,312.6302,312.6777,312.2791,312.6492,2676.0
2021-11-09 11:45:00,329.35,329.79,329.33,329.63,2400.0,312.5543,312.9719,312.5353,312.82,2400.0
2021-11-09 11:50:00,329.44,329.44,328.43,328.5,2100.0,312.6397,312.6397,311.6812,311.7477,2100.0
2021-11-09 11:55:00,328.45,328.66,328.22,328.29,2428.0,311.7002,311.8995,311.4819,311.5484,2428.0
2021-11-09 12:00:00,328.41,328.6,328.37,328.6,1005.0,311.6622,311.8426,311.6243,311.8426,1005.0
2021-11-09 12:05:00,328.59,328.87,328.37,328.87,2720.0,311.8331,312.0988,311.6243,312.0988,2720.0
2021-11-09 12:10:00,329.22,329.59,329.22,329.48,1300.0,312.4309,312.7821,312.4309,312.6777,1300.0
2021-11-09 12:15:00,329.38,329.38,329.13,329.13,892.0,312.5828,312.5828,312.3455,312.3455,892.0
2021-11-09 12:20:00,329.19,329.89,329.19,329.69,5023.0,312.4025,313.0668,312.4025,312.877,5023.0
2021-11-09 12:25:00,329.44,329.54,328.96,329.37,3215.0,312.6397,312.7346,312.1842,312.5733,3215.0
2021-11-09 12:30:00,329.03,330.34,329.03,330.34,2300.0,312.2506,313.4938,312.2506,313.4938,2300.0
2021-11-09 12:35:00,330.39,330.45,329.74,329.82,3204.0,313.5413,313.5982,312.9244,313.0003,3204.0
2021-11-09 12:40:00,329.79,330.23,329.72,330.23,3476.0,312.9719,313.3894,312.9054,313.3894,3476.0
2021-11-09 12:45:00,330.28,330.28,330.04,330.04,700.0,313.4369,313.4369,313.2091,313.2091,700.0
2021-11-09 12:50:00,330.02,330.24,330.0,330.05,700.0,313.1901,313.3989,313.1712,313.2186,700.0
2021-11-09 12:55:00,330.0,330.0,329.65,329.65,1100.0,313.1712,313.1712,312.839,312.839,1100.0
2021-11-09 13:00:00,329.78,329.78,329.39,329.62,1601.0,312.9624,312.9624,312.5923,312.8105,1601.0
2021-11-09 13:05:00,329.49,329.88,329.31,329.88,2159.0,312.6872,313.0573,312.5163,313.0573,2159.0
2021-11-09 13:10:00,329.69,329.75,329.58,329.67,1494.0,312.877,312.9339,312.7726,312.858,1494.0
2021-11-09 13:15:00,329.62,329.99,329.61,329.96,3673.0,312.8105,313.1617,312.801,313.1332,3673.0
2021-11-09 13:20:00,330.06,330.06,329.76,329.86,1265.0,313.2281,313.2281,312.9434,313.0383,1265.0
2021-11-09 13:25:00,329.74,329.86,329.68,329.68,2054.0,312.9244,313.0383,312.8675,312.8675,2054.0
2021-11-09 13:30:00,329.72,329.77,329.59,329.6,1528.0,312.9054,312.9529,312.7821,312.7916,1528.0
2021-11-09 13:35:00,329.59,329.7,328.87,328.87,4627.0,312.7821,312.8865,312.0988,312.0988,4627.0
2021-11-09 13:40:00,328.87,328.87,328.52,328.54,2900.0,312.0988,312.0988,311.7666,311.7856,2900.0
2021-11-09 13:45:00,328.43,328.71,328.43,328.6,1802.0,311.6812,311.9469,311.6812,311.8426,1802.0
2021-11-09 13:50:00,328.81,328.81,328.41,328.59,1186.0,312.0418,312.0418,311.6622,311.8331,1186.0
2021-11-09 13:55:00,328.51,328.59,328.08,328.55,1800.0,311.7571,311.8331,311.3491,311.7951,1800.0
2021-11-09 14:00:00,328.57,328.82,328.51,328.64,1123.0,311.8141,312.0513,311.7571,311.8805,1123.0
2021-11-09 14:05:00,328.49,328.49,328.11,328.2,1838.0,311.7382,311.7382,311.3775,311.463,1838.0
2021-11-09 14:10:00,328.03,328.35,327.88,328.35,2487.0,311.3016,311.6053,311.1593,311.6053,2487.0
2021-11-09 14:15:00,328.41,329.01,328.35,328.9,4538.0,311.6622,312.2316,311.6053,312.1273,4538.0
2021-11-09 14:20:00,329.05,329.17,328.95,328.95,2094.0,312.2696,312.3835,312.1747,312.1747,2094.0
2021-11-09 14:25:00,328.85,328.98,328.71,328.79,1455.0,312.0798,312.2032,311.9469,312.0229,1455.0
2021-11-09 14:30:00,328.73,328.73,328.49,328.73,2100.0,311.9659,311.9659,311.7382,311.9659,2100.0
2021-11-09 14:35:00,328.58,328.79,328.58,328.7,1105.0,311.8236,312.0229,311.8236,311.9375,1105.0
2021-11-09 14:40:00,328.78,328.96,328.69,328.81,1459.0,312.0134,312.1842,311.928,312.0418,1459.0
2021-11-09 14:45:00,328.79,328.83,328.53,328.53,2484.0,312.0229,312.0608,311.7761,311.7761,2484.0
2021-11-09 14:50:00,328.31,328.67,328.31,328.67,2084.0,311.5673,311.909,311.5673,311.909,2084.0
2021-11-09 14:55:00,328.66,328.87,328.56,328.81,5400.0,311.8995,312.0988,311.8046,312.0418,5400.0
2021-11-09 15:00:00,328.81,328.85,328.64,328.79,5036.0,312.0418,312.0798,311.8805,312.0229,5036.0
2021-11-09 15:05:00,328.78,328.78,328.4,328.41,1738.0,312.0134,312.0134,311.6528,311.6622,1738.0
2021-11-09 15:10:00,328.42,328.43,328.14,328.19,2503.0,311.6717,311.6812,311.406,311.4535,2503.0
2021-11-09 15:15:00,328.14,328.36,328.06,328.06,3307.0,311.406,311.6148,311.3301,311.3301,3307.0
2021-11-09 15:20:00,328.1,328.5,328.1,328.49,2516.0,311.3681,311.7477,311.3681,311.7382,2516.0
2021-11-09 15:25:00,328.56,328.81,328.48,328.49,6901.0,311.8046,312.0418,311.7287,311.7382,6901.0
2021-11-09 15:30:00,328.53,328.53,328.15,328.52,3868.0,311.7761,311.7761,311.4155,311.7666,3868.0
2021-11-09 15:35:00,328.36,328.42,328.05,328.34,4106.0,311.6148,311.6717,311.3206,311.5958,4106.0
2021-11-09 15:40:00,328.31,328.59,328.22,328.5,17725.0,311.5673,311.8331,311.4819,311.7477,17725.0
2021-11-09 15:45:00,328.58,328.95,328.43,328.48,4956.0,311.8236,312.1747,311.6812,311.7287,4956.0
2021-11-09 15:50:00,328.37,328.84,328.09,328.84,20774.0,311.6243,312.0703,311.3586,312.0703,20774.0
2021-11-09 15:55:00,328.87,329.8,328.84,329.52,41300.0,312.0988,312.9814,312.0703,312.7156,41300.0
2021-11-10 09:30:00,328.51,328.97,327.66,328.97,7150.0,312.7398,313.1777,311.9306,313.1777,7150.0
2021-11-10 09:35:00,328.99,328.99,327.9,328.51,2602.0,313.1967,313.1967,312.159,312.7398,2602.0
2021-11-10 09:40:00,328.75,328.75,327.94,327.94,924.0,312.9682,312.9682,312.1971,312.1971,924.0
2021-11-10 09:45:00,327.97,328.69,327.69,327.96,4465.0,312.2257,312.9111,311.9591,312.2162,4465.0
2021-11-10 09:50:00,328.08,328.84,327.94,328.25,4127.0,312.3304,313.0539,312.1971,312.4922,4127.0
2021-11-10 09:55:00,328.8,328.8,328.66,328.66,200.0,313.0158,313.0158,312.8826,312.8826,200.0
2021-11-10 10:00:00,328.65,328.65,327.42,327.42,1598.0,312.873,312.873,311.7021,311.7021,1598.0
2021-11-10 10:05:00,327.53,327.72,326.67,327.03,2745.0,311.8068,311.9877,310.9881,311.3308,2745.0
2021-11-10 10:10:00,327.32,327.43,327.32,327.33,819.0,311.6069,311.7116,311.6069,311.6164,819.0
2021-11-10 10:15:00,326.97,326.97,326.64,326.77,1232.0,311.2737,311.2737,310.9595,311.0833,1232.0
2021-11-10 10:20:00,326.99,326.99,326.13,326.38,1225.0,311.2927,311.2927,310.474,310.712,1225.0
2021-11-10 10:25:00,326.55,326.76,326.12,326.63,1802.0,310.8739,311.0738,310.4645,310.95,1802.0
2021-11-10 10:30:00,326.31,326.44,325.85,326.05,2028.0,310.6454,310.7691,310.2075,310.3979,2028.0
2021-11-10 10:35:00,326.19,326.51,326.17,326.37,17928.0,310.5311,310.8358,310.5121,310.7025,17928.0
2021-11-10 10:40:00,326.25,326.36,325.86,326.36,2596.0,310.5883,310.693,310.217,310.693,2596.0
2021-11-10 10:45:00,326.22,326.7,326.1,326.5,1799.0,310.5597,311.0167,310.4455,310.8263,1799.0
2021-11-10 10:50:00,326.44,326.67,326.26,326.67,1718.0,310.7691,310.9881,310.5978,310.9881,1718.0
2021-11-10 10:55:00,326.74,327.16,326.64,326.69,4565.0,311.0547,311.4546,310.9595,311.0071,4565.0
2021-11-10 11:00:00,326.54,326.88,326.53,326.61,3115.0,310.8643,311.188,310.8548,310.931,3115.0
2021-11-10 11:05:00,326.55,327.2,326.55,327.2,2348.0,310.8739,311.4926,310.8739,311.4926,2348.0
2021-11-10 11:10:00,327.48,327.8,327.34,327.8,1354.0,311.7592,312.0638,311.6259,312.0638,1354.0
2021-11-10 11:15:00,327.87,327.87,327.37,327.44,2600.0,312.1305,312.1305,311.6545,311.7211,2600.0
2021-11-10 11:20:00,327.27,327.47,327.09,327.11,4324.0,311.5593,311.7497,311.3879,311.407,4324.0
2021-11-10 11:25:00,327.4,327.6,327.26,327.45,1300.0,311.683,311.8734,311.5498,311.7306,1300.0
2021-11-10 11:30:00,327.46,327.6,327.36,327.39,3007.0,311.7402,311.8734,311.645,311.6735,3007.0
2021-11-10 11:35:00,327.51,327.51,327.32,327.45,1726.0,311.7878,311.7878,311.6069,311.7306,1726.0
2021-11-10 11:40:00,327.52,327.83,327.31,327.39,1634.0,311.7973,312.0924,311.5974,311.6735,1634.0
2021-11-10 11:45:00,327.43,327.68,327.43,327.68,2153.0,311.7116,311.9496,311.7116,311.9496,2153.0
2021-11-10 11:50:00,327.79,328.0,327.3,327.3,2352.0,312.0543,312.2542,311.5878,311.5878,2352.0
2021-11-10 11:55:00,327.5,327.51,327.32,327.46,579.0,311.7782,311.7878,311.6069,311.7402,579.0
2021-11-10 12:00:00,327.26,327.3,327.08,327.3,1955.0,311.5498,311.5878,311.3784,311.5878,1955.0
2021-11-10 12:05:00,327.39,327.45,327.2,327.42,2657.0,311.6735,311.7306,311.4926,311.7021,2657.0
2021-11-10 12:10:00,327.45,327.6,327.21,327.22,1622.0,311.7306,311.8734,311.5022,311.5117,1622.0
2021-11-10 12:15:00,327.24,327.52,327.24,327.52,700.0,311.5307,311.7973,311.5307,311.7973,700.0
2021-11-10 12:20:00,327.58,327.67,327.28,327.4,2108.0,311.8544,311.9401,311.5688,311.683,2108.0
2021-11-10 12:25:00,327.22,327.29,327.12,327.15,801.0,311.5117,311.5783,311.4165,311.445,801.0
2021-11-10 12:30:00,327.21,327.43,327.2,327.36,1415.0,311.5022,311.7116,311.4926,311.645,1415.0
2021-11-10 12:35:00,327.38,327.38,326.87,327.08,2598.0,311.664,311.664,311.1785,311.3784,2598.0
2021-11-10 12:40:00,327.18,327.18,326.05,326.05,7106.0,311.4736,311.4736,310.3979,310.3979,7106.0
2021-11-10 12:45:00,325.96,326.11,325.52,325.52,3087.0,310.3122,310.455,309.8933,309.8933,3087.0
2021-11-10 12:50:00,325.46,325.63,325.45,325.51,1997.0,309.8362,309.998,309.8267,309.8838,1997.0
2021-11-10 12:55:00,325.52,325.63,325.47,325.63,1584.0,309.8933,309.998,309.8457,309.998,1584.0
2021-11-10 13:00:00,325.68,325.93,325.24,325.24,5214.0,310.0456,310.2836,309.6267,309.6267,5214.0
2021-11-10 13:05:00,325.08,325.29,324.84,325.16,1921.0,309.4744,309.6743,309.2459,309.5506,1921.0
2021-11-10 13:10:00,325.29,325.61,325.15,325.15,4130.0,309.6743,309.979,309.5411,309.5411,4130.0
2021-11-10 13:15:00,324.96,325.37,324.96,325.25,1900.0,309.3602,309.7505,309.3602,309.6363,1900.0
2021-11-10 13:20:00,325.19,325.2,325.0,325.02,4878.0,309.5791,309.5887,309.3983,309.4173,4878.0
2021-11-10 13:25:00,325.08,325.11,324.96,325.1,1202.0,309.4744,309.503,309.3602,309.4935,1202.0
2021-11-10 13:30:00,325.21,325.43,325.15,325.34,4354.0,309.5982,309.8076,309.5411,309.7219,4354.0
2021-11-10 13:35:00,325.34,325.34,324.81,324.82,2631.0,309.7219,309.7219,309.2174,309.2269,2631.0
2021-11-10 13:40:00,324.82,325.15,324.76,325.15,1627.0,309.2269,309.5411,309.1698,309.5411,1627.0
2021-11-10 13:45:00,325.12,325.38,325.0,325.38,3275.0,309.5125,309.76,309.3983,309.76,3275.0
2021-11-10 13:50:00,325.4,325.56,325.33,325.56,1648.0,309.7791,309.9314,309.7124,309.9314,1648.0
2021-11-10 13:55:00,325.55,326.23,325.44,326.23,3518.0,309.9219,310.5692,309.8171,310.5692,3518.0
2021-11-10 14:00:00,325.94,326.06,325.56,325.84,5683.0,310.2931,310.4074,309.9314,310.1979,5683.0
2021-11-10 14:05:00,325.81,326.07,325.49,326.07,4110.0,310.1694,310.4169,309.8647,310.4169,4110.0
2021-11-10 14:10:00,325.99,326.22,325.73,325.73,7233.0,310.3407,310.5597,310.0932,310.0932,7233.0
2021-11-10 14:15:00,325.88,326.12,325.72,326.05,1547.0,310.236,310.4645,310.0837,310.3979,1547.0
2021-11-10 14:20:00,326.21,326.32,325.97,325.97,2114.0,310.5502,310.6549,310.3217,310.3217,2114.0
2021-11-10 14:25:00,325.97,326.04,325.87,325.98,3921.0,310.3217,310.3883,310.2265,310.3312,3921.0
2021-11-10 14:30:00,326.1,326.12,325.87,325.96,3546.0,310.4455,310.4645,310.2265,310.3122,3546.0
2021-11-10 14:35:00,325.98,326.21,325.7,325.77,4926.0,310.3312,310.5502,310.0647,310.1313,4926.0
2021-11-10 14:40:00,325.77,325.77,325.5,325.56,2441.0,310.1313,310.1313,309.8743,309.9314,2441.0
2021-11-10 14:45:00,325.54,326.19,325.42,326.18,3633.0,309.9123,310.5311,309.7981,310.5216,3633.0
2021-11-10 14:50:00,326.09,326.58,325.99,326.13,7821.0,310.4359,310.9024,310.3407,310.474,7821.0
2021-11-10 14:55:00,326.11,326.11,325.75,325.87,2728.0,310.455,310.455,310.1123,310.2265,2728.0
2021-11-10 15:00:00,325.95,326.0,325.69,325.9,9932.0,310.3027,310.3503,310.0551,310.2551,9932.0
2021-11-10 15:05:00,325.86,326.13,325.66,325.92,2012.0,310.217,310.474,310.0266,310.2741,2012.0
2021-11-10 15:10:00,325.96,326.36,325.96,326.0,7525.0,310.3122,310.693,310.3122,310.3503,7525.0
2021-11-10 15:15:00,326.03,326.37,325.93,326.37,5169.0,310.3788,310.7025,310.2836,310.7025,5169.0
2021-11-10 15:20:00,326.5,326.56,326.33,326.48,2353.0,310.8263,310.8834,310.6644,310.8072,2353.0
2021-11-10 15:25:00,326.37,326.73,326.37,326.49,2260.0,310.7025,311.0452,310.7025,310.8167,2260.0
2021-11-10 15:30:00,326.61,326.66,326.09,326.09,4222.0,310.931,310.9786,310.4359,310.4359,4222.0
2021-11-10 15:35:00,326.05,326.37,326.05,326.25,5732.0,310.3979,310.7025,310.3979,310.5883,5732.0
2021-11-10 15:40:00,326.34,326.43,325.93,326.06,4843.0,310.6739,310.7596,310.2836,310.4074,4843.0
2021-11-10 15:45:00,326.07,326.43,325.96,326.15,7645.0,310.4169,310.7596,310.3122,310.4931,7645.0
2021-11-10 15:50:00,326.26,326.75,326.1,326.73,19094.0,310.5978,311.0643,310.4455,311.0452,19094.0
2021-11-10 15:55:00,326.79,326.94,326.41,326.82,43314.0,311.1023,311.2451,310.7406,311.1309,43314.0
2021-11-11 09:30:00,327.1,328.38,326.47,328.38,8609.0,311.3974,312.616,310.7977,312.616,8609.0
2021-11-11 09:35:00,328.69,328.69,327.65,328.5,18467.0,312.9111,312.9111,311.921,312.7302,18467.0
2021-11-11 09:40:00,328.19,328.33,328.05,328.05,646.0,312.4351,312.5684,312.3018,312.3018,646.0
2021-11-11 09:45:00,328.05,328.69,327.47,327.47,1433.0,312.3018,312.9111,311.7497,311.7497,1433.0
2021-11-11 09:50:00,327.44,328.16,326.72,328.02,3586.0,311.7211,312.4066,311.0357,312.2733,3586.0
2021-11-11 09:55:00,327.54,328.17,327.54,327.81,2000.0,311.8163,312.4161,311.8163,312.0734,2000.0
2021-11-11 10:00:00,327.72,328.23,326.9,326.9,3036.0,311.9877,312.4732,311.2071,311.2071,3036.0
2021-11-11 10:05:00,327.06,327.24,326.1,326.1,980.0,311.3594,311.5307,310.4455,310.4455,980.0
2021-11-11 10:10:00,326.43,326.49,326.18,326.29,1300.0,310.7596,310.8167,310.5216,310.6263,1300.0
2021-11-11 10:15:00,326.44,326.58,326.18,326.51,1323.0,310.7691,310.9024,310.5216,310.8358,1323.0
2021-11-11 10:20:00,326.14,326.24,325.5,325.86,1456.0,310.4835,310.5787,309.8743,310.217,1456.0
2021-11-11 10:25:00,326.0,326.18,325.73,326.0,1800.0,310.3503,310.5216,310.0932,310.3503,1800.0
2021-11-11 10:30:00,326.44,326.44,326.0,326.42,2555.0,310.7691,310.7691,310.3503,310.7501,2555.0
2021-11-11 10:35:00,326.54,326.54,326.12,326.41,1433.0,310.8643,310.8643,310.4645,310.7406,1433.0
2021-11-11 10:40:00,326.2,326.56,326.1,326.42,1400.0,310.5407,310.8834,310.4455,310.7501,1400.0
2021-11-11 10:45:00,326.41,326.63,326.13,326.63,2279.0,310.7406,310.95,310.474,310.95,2279.0
2021-11-11 10:50:00,326.77,327.0,326.76,327.0,2007.0,311.0833,311.3023,311.0738,311.3023,2007.0
2021-11-11 10:55:00,326.99,327.02,326.67,326.82,1302.0,311.2927,311.3213,310.9881,311.1309,1302.0
2021-11-11 11:00:00,326.73,326.73,326.29,326.45,669.0,311.0452,311.0452,310.6263,310.7787,669.0
2021-11-11 11:05:00,326.32,326.48,325.94,326.11,1508.0,310.6549,310.8072,310.2931,310.455,1508.0
2021-11-11 11:10:00,326.23,326.26,325.94,326.1,5162.0,310.5692,310.5978,310.2931,310.4455,5162.0
2021-11-11 11:15:00,326.21,326.29,325.82,325.82,1200.0,310.5502,310.6263,310.1789,310.1789,1200.0
2021-11-11 11:20:00,326.0,326.17,325.93,326.01,1980.0,310.3503,310.5121,310.2836,310.3598,1980.0
2021-11-11 11:25:00,326.03,326.03,325.56,325.56,610.0,310.3788,310.3788,309.9314,309.9314,610.0
2021-11-11 11:30:00,325.31,325.58,325.22,325.57,1260.0,309.6934,309.9504,309.6077,309.9409,1260.0
2021-11-11 11:35:00,325.45,325.82,325.29,325.66,2266.0,309.8267,310.1789,309.6743,310.0266,2266.0
2021-11-11 11:40:00,325.58,325.58,325.17,325.17,1300.0,309.9504,309.9504,309.5601,309.5601,1300.0
2021-11-11 11:45:00,325.45,325.45,325.19,325.19,964.0,309.8267,309.8267,309.5791,309.5791,964.0
2021-11-11 11:50:00,325.25,325.25,324.69,324.69,1100.0,309.6363,309.6363,309.1031,309.1031,1100.0
2021-11-11 11:55:00,324.69,324.69,324.69,324.69,0.0,309.1031,309.1031,309.1031,309.1031,0.0
2021-11-11 12:00:00,324.7,324.93,324.54,324.54,1622.0,309.1127,309.3316,308.9603,308.9603,1622.0
2021-11-11 12:05:00,324.67,325.05,324.67,325.05,1739.0,309.0841,309.4459,309.0841,309.4459,1739.0
2021-11-11 12:10:00,325.2,325.23,324.97,324.97,1000.0,309.5887,309.6172,309.3697,309.3697,1000.0
2021-11-11 12:15:00,325.05,325.07,324.85,324.85,1063.0,309.4459,309.4649,309.2555,309.2555,1063.0
2021-11-11 12:20:00,324.59,324.67,324.3,324.38,2700.0,309.0079,309.0841,308.7319,308.808,2700.0
2021-11-11 12:25:00,324.56,324.59,324.43,324.47,2150.0,308.9794,309.0079,308.8556,308.8937,2150.0
2021-11-11 12:30:00,324.46,324.71,324.36,324.49,1103.0,308.8842,309.1222,308.789,308.9127,1103.0
2021-11-11 12:35:00,324.61,324.74,324.42,324.7,1265.0,309.027,309.1507,308.8461,309.1127,1265.0
2021-11-11 12:40:00,324.84,325.1,324.8,324.91,1698.0,309.2459,309.4935,309.2079,309.3126,1698.0
2021-11-11 12:45:00,324.9,325.0,324.71,325.0,1178.0,309.3031,309.3983,309.1222,309.3983,1178.0
2021-11-11 12:50:00,325.11,325.25,325.11,325.13,799.0,309.503,309.6363,309.503,309.522,799.0
2021-11-11 12:55:00,325.23,325.45,325.23,325.45,1100.0,309.6172,309.8267,309.6172,309.8267,1100.0
2021-11-11 13:00:00,325.48,325.48,325.07,325.07,1400.0,309.8552,309.8552,309.4649,309.4649,1400.0
2021-11-11 13:05:00,325.01,325.06,324.9,325.02,1873.0,309.4078,309.4554,309.3031,309.4173,1873.0
2021-11-11 13:10:00,324.9,325.27,324.9,325.26,2689.0,309.3031,309.6553,309.3031,309.6458,2689.0
2021-11-11 13:15:00,325.11,325.53,325.1,325.52,1034.0,309.503,309.9028,309.4935,309.8933,1034.0
2021-11-11 13:20:00,325.51,325.75,325.47,325.75,1900.0,309.8838,310.1123,309.8457,310.1123,1900.0
2021-11-11 13:25:00,325.44,325.44,325.31,325.38,663.0,309.8171,309.8171,309.6934,309.76,663.0
2021-11-11 13:30:00,325.48,325.7,325.48,325.64,1288.0,309.8552,310.0647,309.8552,310.0075,1288.0
2021-11-11 13:35:00,325.59,325.77,325.59,325.77,800.0,309.9599,310.1313,309.9599,310.1313,800.0
2021-11-11 13:40:00,325.68,326.02,325.67,325.94,4453.0,310.0456,310.3693,310.0361,310.2931,4453.0
2021-11-11 13:45:00,326.12,326.12,325.75,325.75,1200.0,310.4645,310.4645,310.1123,310.1123,1200.0
2021-11-11 13:50:00,325.83,325.85,325.65,325.8,3011.0,310.1884,310.2075,310.0171,310.1599,3011.0
2021-11-11 13:55:00,325.93,326.08,325.9,325.96,1886.0,310.2836,310.4264,310.2551,310.3122,1886.0
2021-11-11 14:00:00,325.85,325.9,325.75,325.86,1199.0,310.2075,310.2551,310.1123,310.217,1199.0
2021-11-11 14:05:00,325.85,326.08,325.82,326.07,2247.0,310.2075,310.4264,310.1789,310.4169,2247.0
2021-11-11 14:10:00,326.04,326.04,325.98,326.03,560.0,310.3883,310.3883,310.3312,310.3788,560.0
2021-11-11 14:15:00,326.03,326.09,325.88,326.03,3626.0,310.3788,310.4359,310.236,310.3788,3626.0
2021-11-11 14:20:00,326.04,326.04,325.84,325.86,2928.0,310.3883,310.3883,310.1979,310.217,2928.0
2021-11-11 14:25:00,325.83,326.2,325.83,326.2,5116.0,310.1884,310.5407,310.1884,310.5407,5116.0
2021-11-11 14:30:00,326.21,326.35,326.19,326.32,554.0,310.5502,310.6835,310.5311,310.6549,554.0
2021-11-11 14:35:00,326.24,326.35,326.24,326.34,930.0,310.5787,310.6835,310.5787,310.6739,930.0
2021-11-11 14:40:00,326.44,326.65,326.44,326.44,1700.0,310.7691,310.9691,310.7691,310.7691,1700.0
2021-11-11 14:45:00,326.62,326.65,326.37,326.5,1187.0,310.9405,310.9691,310.7025,310.8263,1187.0
2021-11-11 14:50:00,326.54,326.66,326.53,326.6,1160.0,310.8643,310.9786,310.8548,310.9215,1160.0
2021-11-11 14:55:00,326.68,326.75,326.53,326.57,1940.0,310.9976,311.0643,310.8548,310.8929,1940.0
2021-11-11 15:00:00,326.71,326.77,326.46,326.47,2385.0,311.0262,311.0833,310.7882,310.7977,2385.0
2021-11-11 15:05:00,326.48,326.6,326.31,326.31,1400.0,310.8072,310.9215,310.6454,310.6454,1400.0
2021-11-11 15:10:00,326.21,326.23,326.03,326.17,1430.0,310.5502,310.5692,310.3788,310.5121,1430.0
2021-11-11 15:15:00,326.35,326.49,326.35,326.49,1100.0,310.6835,310.8167,310.6835,310.8167,1100.0
2021-11-11 15:20:00,326.48,326.64,326.48,326.63,600.0,310.8072,310.9595,310.8072,310.95,600.0
2021-11-11 15:25:00,326.7,327.26,326.7,327.06,4343.0,311.0167,311.5498,311.0167,311.3594,4343.0
2021-11-11 15:30:00,326.99,327.0,326.71,326.81,4658.0,311.2927,311.3023,311.0262,311.1214,4658.0
2021-11-11 15:35:00,326.92,327.08,326.9,327.04,3108.0,311.2261,311.3784,311.2071,311.3403,3108.0
2021-11-11 15:40:00,327.18,327.34,327.11,327.33,5705.0,311.4736,311.6259,311.407,311.6164,5705.0
2021-11-11 15:45:00,327.24,327.42,327.1,327.1,5263.0,311.5307,311.7021,311.3974,311.3974,5263.0
2021-11-11 15:50:00,326.82,327.24,326.82,327.13,11108.0,311.1309,311.5307,311.1309,311.426,11108.0
2021-11-11 15:55:00,327.07,327.28,326.83,326.87,39312.0,311.3689,311.5688,311.1404,311.1785,39312.0
2021-11-12 09:30:00,329.09,329.09,327.11,327.74,21380.0,313.2919,313.2919,311.407,312.0067,21380.0
2021-11-12 09:35:00,327.73,327.73,326.99,327.3,8747.0,311.9972,311.9972,311.2927,311.5878,8747.0
2021-11-12 09:40:00,327.48,328.0,327.48,327.98,1042.0,311.7592,312.2542,311.7592,312.2352,1042.0
2021-11-12 09:45:00,327.87,328.13,327.81,327.99,10805.0,312.1305,312.378,312.0734,312.2447,10805.0
2021-11-12 09:50:00,328.25,328.25,327.41,327.41,5666.0,312.4922,312.4922,311.6926,311.6926,5666.0
2021-11-12 09:55:00,327.41,328.12,327.34,327.34,4927.0,311.6926,312.3685,311.6259,311.6259,4927.0
2021-11-12 10:00:00,327.04,327.27,326.9,327.09,640.0,311.3403,311.5593,311.2071,311.3879,640.0
2021-11-12 10:05:00,326.74,327.85,326.73,327.84,1225.0,311.0547,312.1114,311.0452,312.1019,1225.0
2021-11-12 10:10:00,327.57,328.11,327.35,328.0,8452.0,311.8449,312.359,311.6354,312.2542,8452.0
2021-11-12 10:15:00,328.0,328.93,327.93,328.61,28658.0,312.2542,313.1396,312.1876,312.835,28658.0
2021-11-12 10:20:00,328.82,329.22,328.8,329.18,1741.0,313.0349,313.4157,313.0158,313.3776,1741.0
2021-11-12 10:25:00,329.19,329.87,329.06,329.8,3172.0,313.3871,314.0345,313.2634,313.9678,3172.0
2021-11-12 10:30:00,329.8,329.99,329.58,329.79,3752.0,313.9678,314.1487,313.7584,313.9583,3752.0
2021-11-12 10:35:00,329.77,329.9,329.65,329.71,4314.0,313.9393,314.063,313.825,313.8822,4314.0
2021-11-12 10:40:00,329.71,330.26,329.7,330.19,3114.0,313.8822,314.4058,313.8726,314.3391,3114.0
2021-11-12 10:45:00,330.19,330.68,330.04,330.68,3448.0,314.3391,314.8056,314.1963,314.8056,3448.0
2021-11-12 10:50:00,330.79,331.35,330.79,331.33,6237.0,314.9103,315.4434,314.9103,315.4244,6237.0
2021-11-12 10:55:00,331.49,331.74,331.27,331.53,10297.0,315.5767,315.8147,315.3673,315.6148,10297.0
2021-11-12 11:00:00,331.58,331.89,331.45,331.76,4019.0,315.6624,315.9575,315.5386,315.8337,4019.0
2021-11-12 11:05:00,331.9,332.06,331.79,331.88,6577.0,315.967,316.1193,315.8623,315.948,6577.0
2021-11-12 11:10:00,331.89,332.68,331.75,332.61,11059.0,315.9575,316.7096,315.8242,316.6429,11059.0
2021-11-12 11:15:00,332.56,333.11,332.55,333.11,4604.0,316.5953,317.1189,316.5858,317.1189,4604.0
2021-11-12 11:20:00,333.11,333.65,332.97,333.24,5957.0,317.1189,317.633,316.9857,317.2427,5957.0
2021-11-12 11:25:00,333.32,333.32,332.57,332.71,7551.0,317.3189,317.3189,316.6049,316.7381,7551.0
2021-11-12 11:30:00,332.69,333.28,332.68,333.28,2920.0,316.7191,317.2808,316.7096,317.2808,2920.0
2021-11-12 11:35:00,333.49,333.81,333.01,333.2,2783.0,317.4807,317.7853,317.0237,317.2046,2783.0
2021-11-12 11:40:00,333.07,333.17,332.9,333.06,3886.0,317.0809,317.1761,316.919,317.0713,3886.0
2021-11-12 11:45:00,332.95,333.05,332.93,333.04,1625.0,316.9666,317.0618,316.9476,317.0523,1625.0
2021-11-12 11:50:00,333.05,333.13,332.92,333.04,6130.0,317.0618,317.138,316.9381,317.0523,6130.0
2021-11-12 11:55:00,332.95,333.26,332.89,333.19,5619.0,316.9666,317.2617,316.9095,317.1951,5619.0
2021-11-12 12:00:00,333.19,333.76,333.15,333.16,5017.0,317.1951,317.7377,317.157,317.1665,5017.0
2021-11-12 12:05:00,333.16,333.25,333.01,333.14,2823.0,317.1665,317.2522,317.0237,317.1475,2823.0
2021-11-12 12:10:00,333.14,333.65,333.14,333.53,1392.0,317.1475,317.633,317.1475,317.5188,1392.0
2021-11-12 12:15:00,333.6,333.6,333.41,333.48,3306.0,317.5854,317.5854,317.4045,317.4712,3306.0
2021-11-12 12:20:00,333.46,333.5,333.05,333.1,4092.0,317.4521,317.4902,317.0618,317.1094,4092.0
2021-11-12 12:25:00,333.21,333.21,332.85,332.96,1448.0,317.2141,317.2141,316.8714,316.9761,1448.0
2021-11-12 12:30:00,332.96,333.25,332.96,333.25,800.0,316.9761,317.2522,316.9761,317.2522,800.0
2021-11-12 12:35:00,333.26,333.47,333.19,333.25,5401.0,317.2617,317.4617,317.1951,317.2522,5401.0
2021-11-12 12:40:00,333.26,333.6,333.24,333.59,5855.0,317.2617,317.5854,317.2427,317.5759,5855.0
2021-11-12 12:45:00,333.59,333.77,333.42,333.6,5498.0,317.5759,317.7473,317.4141,317.5854,5498.0
2021-11-12 12:50:00,333.6,333.6,333.17,333.24,6616.0,317.5854,317.5854,317.1761,317.2427,6616.0
2021-11-12 12:55:00,333.27,333.34,333.15,333.16,2349.0,317.2713,317.3379,317.157,317.1665,2349.0
2021-11-12 13:00:00,333.03,333.15,332.73,332.93,2245.0,317.0428,317.157,316.7572,316.9476,2245.0
2021-11-12 13:05:00,333.0,333.04,332.8,332.8,2738.0,317.0142,317.0523,316.8238,316.8238,2738.0
2021-11-12 13:10:00,332.74,332.81,332.57,332.68,2981.0,316.7667,316.8333,316.6049,316.7096,2981.0
2021-11-12 13:15:00,332.68,332.7,332.42,332.43,6776.0,316.7096,316.7286,316.4621,316.4716,6776.0
2021-11-12 13:20:00,332.42,332.53,332.09,332.09,3745.0,316.4621,316.5668,316.1479,316.1479,3745.0
2021-11-12 13:25:00,332.2,332.46,332.09,332.38,6458.0,316.2526,316.5001,316.1479,316.424,6458.0
2021-11-12 13:30:00,332.49,332.56,332.44,332.56,1368.0,316.5287,316.5953,316.4811,316.5953,1368.0
2021-11-12 13:35:00,332.56,332.79,332.47,332.65,3505.0,316.5953,316.8143,316.5097,316.681,3505.0
2021-11-12 13:40:00,332.72,332.72,332.4,332.43,1680.0,316.7477,316.7477,316.443,316.4716,1680.0
2021-11-12 13:45:00,332.6,332.66,332.44,332.54,3474.0,316.6334,316.6905,316.4811,316.5763,3474.0
2021-11-12 13:50:00,332.51,332.81,332.44,332.69,3304.0,316.5477,316.8333,316.4811,316.7191,3304.0
2021-11-12 13:55:00,332.78,332.92,332.74,332.86,2909.0,316.8048,316.9381,316.7667,316.8809,2909.0
2021-11-12 14:00:00,332.9,333.19,332.78,332.83,7352.0,316.919,317.1951,316.8048,316.8524,7352.0
2021-11-12 14:05:00,332.78,332.81,332.57,332.66,2258.0,316.8048,316.8333,316.6049,316.6905,2258.0
2021-11-12 14:10:00,332.68,332.89,332.68,332.88,4565.0,316.7096,316.9095,316.7096,316.9,4565.0
2021-11-12 14:15:00,332.79,332.86,332.55,332.55,5737.0,316.8143,316.8809,316.5858,316.5858,5737.0
2021-11-12 14:20:00,332.52,332.63,332.37,332.52,3283.0,316.5573,316.662,316.4145,316.5573,3283.0
2021-11-12 14:25:00,332.7,332.79,332.52,332.58,3213.0,316.7286,316.8143,316.5573,316.6144,3213.0
2021-11-12 14:30:00,332.53,332.57,332.35,332.4,8544.0,316.5668,316.6049,316.3954,316.443,8544.0
2021-11-12 14:35:00,332.47,332.95,332.47,332.81,2700.0,316.5097,316.9666,316.5097,316.8333,2700.0
2021-11-12 14:40:00,332.9,332.91,332.36,332.37,4952.0,316.919,316.9285,316.4049,316.4145,4952.0
2021-11-12 14:45:00,332.58,332.73,332.58,332.7,1995.0,316.6144,316.7572,316.6144,316.7286,1995.0
2021-11-12 14:50:00,332.63,332.78,332.4,332.4,4430.0,316.662,316.8048,316.443,316.443,4430.0
2021-11-12 14:55:00,332.6,332.74,332.58,332.58,13837.0,316.6334,316.7667,316.6144,316.6144,13837.0
2021-11-12 15:00:00,332.58,332.71,332.48,332.6,7228.0,316.6144,316.7381,316.5192,316.6334,7228.0
2021-11-12 15:05:00,332.56,332.59,332.33,332.43,2688.0,316.5953,316.6239,316.3764,316.4716,2688.0
2021-11-12 15:10:00,332.43,332.87,332.32,332.87,5300.0,316.4716,316.8905,316.3669,316.8905,5300.0
2021-11-12 15:15:00,332.94,332.95,332.75,332.9,3197.0,316.9571,316.9666,316.7762,316.919,3197.0
2021-11-12 15:20:00,332.9,333.28,332.89,333.0,10073.0,316.919,317.2808,316.9095,317.0142,10073.0
2021-11-12 15:25:00,333.09,333.34,333.04,333.21,3273.0,317.0999,317.3379,317.0523,317.2141,3273.0
2021-11-12 15:30:00,333.26,333.89,333.26,333.88,7515.0,317.2617,317.8615,317.2617,317.852,7515.0
2021-11-12 15:35:00,333.93,334.08,333.67,333.68,13688.0,317.8996,318.0424,317.6521,317.6616,13688.0
2021-11-12 15:40:00,333.5,333.5,333.14,333.14,7398.0,317.4902,317.4902,317.1475,317.1475,7398.0
2021-11-12 15:45:00,333.11,333.14,332.97,333.05,7859.0,317.1189,317.1475,316.9857,317.0618,7859.0
2021-11-12 15:50:00,333.18,333.25,333.04,333.25,17621.0,317.1856,317.2522,317.0523,317.2522,17621.0
2021-11-12 15:55:00,333.18,334.34,333.18,334.18,79526.0,317.1856,318.2899,317.1856,318.1376,79526.0
2021-11-15 09:30:00,334.74,334.98,332.48,332.48,12560.0,318.6707,318.8992,316.5192,316.5192,12560.0
2021-11-15 09:35:00,332.59,333.84,331.57,332.49,3904.0,316.6239,317.8139,315.6529,316.5287,3904.0
2021-11-15 09:40:00,333.01,333.01,330.74,330.74,5065.0,317.0237,317.0237,314.8627,314.8627,5065.0
2021-11-15 09:45:00,331.15,331.61,330.72,331.21,2985.0,315.253,315.6909,314.8437,315.3101,2985.0
2021-11-15 09:50:00,331.21,331.96,330.79,331.96,6522.0,315.3101,316.0241,314.9103,316.0241,6522.0
2021-11-15 09:55:00,331.74,332.22,331.74,332.18,1094.0,315.8147,316.2717,315.8147,316.2336,1094.0
2021-11-15 10:00:00,331.98,331.98,330.09,330.46,2503.0,316.0432,316.0432,314.2439,314.5962,2503.0
2021-11-15 10:05:00,330.29,330.31,329.8,330.0,2346.0,314.4343,314.4534,313.9678,314.1582,2346.0
2021-11-15 10:10:00,329.98,330.1,329.76,330.02,3376.0,314.1392,314.2534,313.9298,314.1773,3376.0
2021-11-15 10:15:00,329.81,330.03,329.63,330.02,3294.0,313.9774,314.1868,313.806,314.1773,3294.0
2021-11-15 10:20:00,330.29,331.38,330.17,330.81,4216.0,314.4343,315.472,314.3201,314.9293,4216.0
2021-11-15 10:25:00,330.78,330.96,330.74,330.85,3361.0,314.9008,315.0721,314.8627,314.9674,3361.0
2021-11-15 10:30:00,330.84,331.91,330.84,331.8,17737.0,314.9579,315.9765,314.9579,315.8718,17737.0
2021-11-15 10:35:00,331.76,331.98,331.63,331.63,2216.0,315.8337,316.0432,315.71,315.71,2216.0
2021-11-15 10:40:00,331.57,331.77,331.57,331.76,1833.0,315.6529,315.8433,315.6529,315.8337,1833.0
2021-11-15 10:45:00,331.44,332.0,331.43,331.63,2583.0,315.5291,316.0622,315.5196,315.71,2583.0
2021-11-15 10:50:00,331.62,331.62,331.01,331.4,5182.0,315.7005,315.7005,315.1197,315.491,5182.0
2021-11-15 10:55:00,331.38,331.38,330.81,330.86,2661.0,315.472,315.472,314.9293,314.9769,2661.0
2021-11-15 11:00:00,330.81,331.08,330.81,330.87,5171.0,314.9293,315.1864,314.9293,314.9865,5171.0
2021-11-15 11:05:00,330.87,331.29,330.87,331.18,2061.0,314.9865,315.3863,314.9865,315.2816,2061.0
2021-11-15 11:10:00,331.03,331.03,331.03,331.03,100.0,315.1388,315.1388,315.1388,315.1388,100.0
2021-11-15 11:15:00,330.59,330.59,330.36,330.36,700.0,314.7199,314.7199,314.501,314.501,700.0
2021-11-15 11:20:00,330.27,330.77,330.23,330.77,7808.0,314.4153,314.8913,314.3772,314.8913,7808.0
2021-11-15 11:25:00,330.52,330.94,330.52,330.79,3044.0,314.6533,315.0531,314.6533,314.9103,3044.0
2021-11-15 11:30:00,330.92,330.92,330.44,330.51,5310.0,315.0341,315.0341,314.5771,314.6438,5310.0
2021-11-15 11:35:00,330.04,330.27,329.95,330.05,3125.0,314.1963,314.4153,314.1106,314.2058,3125.0
2021-11-15 11:40:00,330.15,330.34,329.9,329.9,4700.0,314.301,314.4819,314.063,314.063,4700.0
2021-11-15 11:45:00,329.9,330.76,329.89,330.74,9748.0,314.063,314.8817,314.0535,314.8627,9748.0
2021-11-15 11:50:00,330.53,330.6,329.8,329.9,2300.0,314.6628,314.7294,313.9678,314.063,2300.0
2021-11-15 11:55:00,329.97,330.23,329.82,330.04,3710.0,314.1297,314.3772,313.9869,314.1963,3710.0
2021-11-15 12:00:00,330.25,330.51,330.24,330.49,2100.0,314.3962,314.6438,314.3867,314.6247,2100.0
2021-11-15 12:05:00,330.5,330.5,330.2,330.38,2903.0,314.6342,314.6342,314.3486,314.52,2903.0
2021-11-15 12:10:00,330.37,330.39,329.8,329.94,2100.0,314.5105,314.5295,313.9678,314.1011,2100.0
2021-11-15 12:15:00,329.94,329.94,329.65,329.75,2326.0,314.1011,314.1011,313.825,313.9202,2326.0
2021-11-15 12:20:00,329.69,330.0,329.43,329.85,10265.0,313.8631,314.1582,313.6156,314.0154,10265.0
2021-11-15 12:25:00,329.85,329.99,329.57,329.59,2200.0,314.0154,314.1487,313.7489,313.7679,2200.0
2021-11-15 12:30:00,329.59,329.65,329.51,329.51,2120.0,313.7679,313.825,313.6918,313.6918,2120.0
2021-11-15 12:35:00,329.38,329.41,329.21,329.22,1860.0,313.568,313.5966,313.4062,313.4157,1860.0
2021-11-15 12:40:00,329.38,329.38,329.1,329.15,3114.0,313.568,313.568,313.3014,313.349,3114.0
2021-11-15 12:45:00,329.11,329.38,328.67,329.08,17713.0,313.311,313.568,312.8921,313.2824,17713.0
2021-11-15 12:50:00,329.13,329.13,328.98,329.0,700.0,313.33,313.33,313.1872,313.2062,700.0
2021-11-15 12:55:00,328.99,329.38,328.99,329.38,1592.0,313.1967,313.568,313.1967,313.568,1592.0
2021-11-15 13:00:00,329.38,329.46,329.33,329.34,502.0,313.568,313.6442,313.5204,313.5299,502.0
2021-11-15 13:05:00,329.39,329.51,329.34,329.38,1261.0,313.5775,313.6918,313.5299,313.568,1261.0
2021-11-15 13:10:00,329.33,329.33,329.12,329.12,1118.0,313.5204,313.5204,313.3205,313.3205,1118.0
2021-11-15 13:15:00,329.24,329.29,329.04,329.05,3798.0,313.4347,313.4823,313.2443,313.2538,3798.0
2021-11-15 13:20:00,329.06,329.06,328.76,328.84,2400.0,313.2634,313.2634,312.9778,313.0539,2400.0
2021-11-15 13:25:00,328.8,328.84,328.45,328.69,1464.0,313.0158,313.0539,312.6826,312.9111,1464.0
2021-11-15 13:30:00,328.6,328.69,328.35,328.35,3824.0,312.8254,312.9111,312.5874,312.5874,3824.0
2021-11-15 13:35:00,328.28,328.47,328.18,328.32,3404.0,312.5208,312.7017,312.4256,312.5589,3404.0
2021-11-15 13:40:00,328.19,328.41,328.07,328.28,2160.0,312.4351,312.6446,312.3209,312.5208,2160.0
2021-11-15 13:45:00,328.47,328.49,328.19,328.36,2403.0,312.7017,312.7207,312.4351,312.597,2403.0
2021-11-15 13:50:00,328.44,328.98,328.39,328.94,6093.0,312.6731,313.1872,312.6255,313.1491,6093.0
2021-11-15 13:55:00,328.94,329.14,328.93,329.13,1718.0,313.1491,313.3395,313.1396,313.33,1718.0
2021-11-15 14:00:00,329.21,329.27,328.94,328.94,2704.0,313.4062,313.4633,313.1491,313.1491,2704.0
2021-11-15 14:05:00,329.0,329.01,328.6,328.68,2827.0,313.2062,313.2158,312.8254,312.9016,2827.0
2021-11-15 14:10:00,328.58,328.8,328.58,328.65,2264.0,312.8064,313.0158,312.8064,312.873,2264.0
2021-11-15 14:15:00,328.8,328.8,328.57,328.64,2753.0,313.0158,313.0158,312.7969,312.8635,2753.0
2021-11-15 14:20:00,328.68,328.69,328.25,328.41,3080.0,312.9016,312.9111,312.4922,312.6446,3080.0
2021-11-15 14:25:00,328.41,328.47,327.93,327.93,6304.0,312.6446,312.7017,312.1876,312.1876,6304.0
2021-11-15 14:30:00,328.18,328.45,328.11,328.45,2168.0,312.4256,312.6826,312.359,312.6826,2168.0
2021-11-15 14:35:00,328.53,328.7,328.39,328.7,4617.0,312.7588,312.9206,312.6255,312.9206,4617.0
2021-11-15 14:40:00,328.62,329.27,328.61,329.24,3842.0,312.8445,313.4633,312.835,313.4347,3842.0
2021-11-15 14:45:00,329.15,329.34,328.95,328.97,4218.0,313.349,313.5299,313.1586,313.1777,4218.0
2021-11-15 14:50:00,329.03,329.11,328.95,328.95,4074.0,313.2348,313.311,313.1586,313.1586,4074.0
2021-11-15 14:55:00,329.0,329.09,328.95,328.99,5566.0,313.2062,313.2919,313.1586,313.1967,5566.0
2021-11-15 15:00:00,328.99,329.05,328.94,328.99,5283.0,313.1967,313.2538,313.1491,313.1967,5283.0
2021-11-15 15:05:00,328.99,329.14,328.92,328.93,4413.0,313.1967,313.3395,313.1301,313.1396,4413.0
2021-11-15 15:10:00,328.95,329.05,328.95,329.05,2736.0,313.1586,313.2538,313.1586,313.2538,2736.0
2021-11-15 15:15:00,329.09,329.15,329.02,329.09,2625.0,313.2919,313.349,313.2253,313.2919,2625.0
2021-11-15 15:20:00,329.1,329.31,328.99,329.31,5058.0,313.3014,313.5014,313.1967,313.5014,5058.0
2021-11-15 15:25:00,329.23,329.79,329.22,329.63,5206.0,313.4252,313.9583,313.4157,313.806,5206.0
2021-11-15 15:30:00,329.62,329.62,329.22,329.23,4281.0,313.7965,313.7965,313.4157,313.4252,4281.0
2021-11-15 15:35:00,329.26,329.39,328.93,328.93,23022.0,313.4538,313.5775,313.1396,313.1396,23022.0
2021-11-15 15:40:00,329.01,329.02,328.53,328.53,6952.0,313.2158,313.2253,312.7588,312.7588,6952.0
2021-11-15 15:45:00,328.45,328.45,327.93,328.02,7251.0,312.6826,312.6826,312.1876,312.2733,7251.0
2021-11-15 15:50:00,327.81,328.18,327.8,328.16,27069.0,312.0734,312.4256,312.0638,312.4066,27069.0
2021-11-15 15:55:00,328.16,328.65,328.1,328.37,53242.0,312.4066,312.873,312.3494,312.6065,53242.0
2021-11-16 09:30:00,330.04,331.14,328.86,330.75,11998.0,314.1963,315.2435,313.073,314.8722,11998.0
2021-11-16 09:35:00,331.35,331.99,331.23,331.99,2949.0,315.4434,316.0527,315.3292,316.0527,2949.0
2021-11-16 09:40:00,331.91,332.0,330.96,331.47,8007.0,315.9765,316.0622,315.0721,315.5577,8007.0
2021-11-16 09:45:00,331.5,331.96,331.18,331.9,2000.0,315.5862,316.0241,315.2816,315.967,2000.0
2021-11-16 09:50:00,332.0,332.16,329.97,330.24,29033.0,316.0622,316.2145,314.1297,314.3867,29033.0
2021-11-16 09:55:00,330.2,331.47,330.17,331.47,22969.0,314.3486,315.5577,314.3201,315.5577,22969.0
2021-11-16 10:00:00,331.42,332.49,331.41,332.49,1983.0,315.5101,316.5287,315.5005,316.5287,1983.0
2021-11-16 10:05:00,332.46,332.61,332.15,332.38,7600.0,316.5001,316.6429,316.205,316.424,7600.0
2021-11-16 10:10:00,332.06,332.45,331.98,332.03,2551.0,316.1193,316.4906,316.0432,316.0908,2551.0
2021-11-16 10:15:00,331.88,331.88,331.42,331.5,2172.0,315.948,315.948,315.5101,315.5862,2172.0
2021-11-16 10:20:00,331.57,331.6,331.4,331.4,700.0,315.6529,315.6814,315.491,315.491,700.0
2021-11-16 10:25:00,331.77,331.77,331.33,331.33,2808.0,315.8433,315.8433,315.4244,315.4244,2808.0
2021-11-16 10:30:00,331.44,332.62,331.44,332.4,2063.0,315.5291,316.6525,315.5291,316.443,2063.0
2021-11-16 10:35:00,332.6,332.9,332.6,332.69,2508.0,316.6334,316.919,316.6334,316.7191,2508.0
2021-11-16 10:40:00,332.63,332.79,332.63,332.65,400.0,316.662,316.8143,316.662,316.681,400.0
2021-11-16 10:45:00,332.8,332.81,332.58,332.69,2045.0,316.8238,316.8333,316.6144,316.7191,2045.0
2021-11-16 10:50:00,332.62,332.74,332.48,332.48,1773.0,316.6525,316.7667,316.5192,316.5192,1773.0
2021-11-16 10:55:00,332.35,332.43,332.12,332.43,1329.0,316.3954,316.4716,316.1765,316.4716,1329.0
2021-11-16 11:00:00,332.44,332.7,332.43,332.5,2989.0,316.4811,316.7286,316.4716,316.5382,2989.0
2021-11-16 11:05:00,332.51,333.28,332.51,333.04,2201.0,316.5477,317.2808,316.5477,317.0523,2201.0
2021-11-16 11:10:00,332.93,333.07,332.88,332.99,2447.0,316.9476,317.0809,316.9,317.0047,2447.0
2021-11-16 11:15:00,333.04,333.57,332.93,333.53,3931.0,317.0523,317.5569,316.9476,317.5188,3931.0
2021-11-16 11:20:00,333.6,333.63,333.43,333.63,4468.0,317.5854,317.614,317.4236,317.614,4468.0
2021-11-16 11:25:00,333.63,333.72,333.44,333.72,4700.0,317.614,317.6997,317.4331,317.6997,4700.0
2021-11-16 11:30:00,333.65,333.72,333.61,333.61,600.0,317.633,317.6997,317.5949,317.5949,600.0
2021-11-16 11:35:00,333.62,333.74,333.54,333.74,2919.0,317.6045,317.7187,317.5283,317.7187,2919.0
2021-11-16 11:40:00,333.75,334.16,333.75,334.04,1193.0,317.7282,318.1185,317.7282,318.0043,1193.0
2021-11-16 11:45:00,333.91,334.1,333.84,333.96,1423.0,317.8805,318.0614,317.8139,317.9281,1423.0
2021-11-16 11:50:00,333.95,334.07,333.81,333.96,2075.0,317.9186,318.0329,317.7853,317.9281,2075.0
2021-11-16 11:55:00,333.93,334.06,333.82,333.98,1855.0,317.8996,318.0233,317.7949,317.9472,1855.0
2021-11-16 12:00:00,333.86,334.03,333.76,333.77,1477.0,317.8329,317.9948,317.7377,317.7473,1477.0
2021-11-16 12:05:00,333.77,333.77,333.16,333.16,1900.0,317.7473,317.7473,317.1665,317.1665,1900.0
2021-11-16 12:10:00,333.12,333.12,332.8,332.8,1953.0,317.1285,317.1285,316.8238,316.8238,1953.0
2021-11-16 12:15:00,332.73,332.9,332.59,332.82,7600.0,316.7572,316.919,316.6239,316.8429,7600.0
2021-11-16 12:20:00,332.82,333.22,332.82,333.12,2987.0,316.8429,317.2237,316.8429,317.1285,2987.0
2021-11-16 12:25:00,333.01,333.63,332.98,333.63,2232.0,317.0237,317.614,316.9952,317.614,2232.0
2021-11-16 12:30:00,333.49,333.49,333.27,333.27,626.0,317.4807,317.4807,317.2713,317.2713,626.0
2021-11-16 12:35:00,333.41,333.46,333.32,333.43,1575.0,317.4045,317.4521,317.3189,317.4236,1575.0
2021-11-16 12:40:00,333.38,333.56,333.18,333.44,2286.0,317.376,317.5473,317.1856,317.4331,2286.0
2021-11-16 12:45:00,333.62,334.07,333.6,334.03,3473.0,317.6045,318.0329,317.5854,317.9948,3473.0
2021-11-16 12:50:00,334.16,334.17,333.79,333.79,888.0,318.1185,318.1281,317.7663,317.7663,888.0
2021-11-16 12:55:00,334.04,334.34,334.04,334.34,581.0,318.0043,318.2899,318.0043,318.2899,581.0
2021-11-16 13:00:00,334.41,334.5,334.41,334.45,2418.0,318.3565,318.4422,318.3565,318.3946,2418.0
2021-11-16 13:05:00,334.4,334.48,334.26,334.34,1713.0,318.347,318.4232,318.2137,318.2899,1713.0
2021-11-16 13:10:00,334.38,334.57,334.38,334.49,3209.0,318.328,318.5088,318.328,318.4327,3209.0
2021-11-16 13:15:00,334.55,334.62,334.48,334.6,1901.0,318.4898,318.5564,318.4232,318.5374,1901.0
2021-11-16 13:20:00,334.5,334.78,334.49,334.74,2200.0,318.4422,318.7088,318.4327,318.6707,2200.0
2021-11-16 13:25:00,334.78,334.78,334.67,334.68,300.0,318.7088,318.7088,318.604,318.6136,300.0
2021-11-16 13:30:00,334.68,334.77,334.44,334.44,3246.0,318.6136,318.6992,318.3851,318.3851,3246.0
2021-11-16 13:35:00,334.29,334.5,334.09,334.26,2234.0,318.2423,318.4422,318.0519,318.2137,2234.0
2021-11-16 13:40:00,334.29,334.3,334.18,334.3,615.0,318.2423,318.2518,318.1376,318.2518,615.0
2021-11-16 13:45:00,334.21,334.31,334.06,334.31,1579.0,318.1661,318.2613,318.0233,318.2613,1579.0
2021-11-16 13:50:00,334.62,334.62,334.44,334.51,3360.0,318.5564,318.5564,318.3851,318.4517,3360.0
2021-11-16 13:55:00,334.53,334.71,334.52,334.57,4008.0,318.4708,318.6421,318.4612,318.5088,4008.0
2021-11-16 14:00:00,334.39,334.53,334.35,334.4,1236.0,318.3375,318.4708,318.2994,318.347,1236.0
2021-11-16 14:05:00,334.3,334.38,334.19,334.22,4900.0,318.2518,318.328,318.1471,318.1757,4900.0
2021-11-16 14:10:00,334.15,334.16,333.88,333.99,8745.0,318.109,318.1185,317.852,317.9567,8745.0
2021-11-16 14:15:00,333.89,333.97,333.62,333.67,2253.0,317.8615,317.9377,317.6045,317.6521,2253.0
2021-11-16 14:20:00,333.54,333.83,333.45,333.81,4409.0,317.5283,317.8044,317.4426,317.7853,4409.0
2021-11-16 14:25:00,333.73,333.94,333.69,333.94,3807.0,317.7092,317.9091,317.6711,317.9091,3807.0
2021-11-16 14:30:00,333.86,334.07,333.76,333.83,4612.0,317.8329,318.0329,317.7377,317.8044,4612.0
2021-11-16 14:35:00,333.96,334.04,333.89,333.99,3947.0,317.9281,318.0043,317.8615,317.9567,3947.0
2021-11-16 14:40:00,333.94,334.04,333.89,334.04,2976.0,317.9091,318.0043,317.8615,318.0043,2976.0
2021-11-16 14:45:00,333.9,334.39,333.83,333.91,16587.0,317.871,318.3375,317.8044,317.8805,16587.0
2021-11-16 14:50:00,333.97,334.06,333.96,333.98,2100.0,317.9377,318.0233,317.9281,317.9472,2100.0
2021-11-16 14:55:00,333.97,334.01,333.76,333.78,1924.0,317.9377,317.9757,317.7377,317.7568,1924.0
2021-11-16 15:00:00,333.89,333.91,333.82,333.91,1490.0,317.8615,317.8805,317.7949,317.8805,1490.0
2021-11-16 15:05:00,333.95,333.96,333.36,333.36,2851.0,317.9186,317.9281,317.3569,317.3569,2851.0
2021-11-16 15:10:00,333.21,333.44,333.21,333.41,1222.0,317.2141,317.4331,317.2141,317.4045,1222.0
2021-11-16 15:15:00,333.56,333.57,333.05,333.15,1700.0,317.5473,317.5569,317.0618,317.157,1700.0
2021-11-16 15:20:00,333.12,333.12,332.51,332.51,1311.0,317.1285,317.1285,316.5477,316.5477,1311.0
2021-11-16 15:25:00,332.44,332.55,332.2,332.51,3950.0,316.4811,316.5858,316.2526,316.5477,3950.0
2021-11-16 15:30:00,332.44,332.74,332.34,332.62,4400.0,316.4811,316.7667,316.3859,316.6525,4400.0
2021-11-16 15:35:00,332.62,332.66,332.09,332.09,4504.0,316.6525,316.6905,316.1479,316.1479,4504.0
2021-11-16 15:40:00,332.04,332.32,332.04,332.32,3206.0,316.1003,316.3669,316.1003,316.3669,3206.0
2021-11-16 15:45:00,332.34,332.39,332.12,332.25,7795.0,316.3859,316.4335,316.1765,316.3002,7795.0
2021-11-16 15:50:00,332.21,332.51,332.04,332.47,13255.0,316.2621,316.5477,316.1003,316.5097,13255.0
2021-11-16 15:55:00,332.52,332.76,332.34,332.61,37379.0,316.5573,316.7857,316.3859,316.6429,37379.0
2021-11-17 09:30:00,330.81,330.81,330.46,330.46,4160.0,314.9293,314.9293,314.5962,314.5962,4160.0
2021-11-17 09:35:00,329.75,331.11,329.59,331.11,900.0,313.9202,315.2149,313.7679,315.2149,900.0
2021-11-17 09:40:00,331.93,332.55,331.46,331.46,900.0,315.9956,316.5858,315.5481,315.5481,900.0
2021-11-17 09:45:00,331.43,331.43,330.07,330.41,1858.0,315.5196,315.5196,314.2249,314.5486,1858.0
2021-11-17 09:50:00,330.57,331.05,329.91,330.83,15998.0,314.7009,315.1578,314.0726,314.9484,15998.0
2021-11-17 09:55:00,330.89,330.93,330.78,330.89,2625.0,315.0055,315.0436,314.9008,315.0055,2625.0
2021-11-17 10:00:00,330.96,331.62,330.79,331.61,2292.0,315.0721,315.7005,314.9103,315.6909,2292.0
2021-11-17 10:05:00,331.54,331.61,331.31,331.31,977.0,315.6243,315.6909,315.4053,315.4053,977.0
2021-11-17 10:10:00,331.59,331.74,331.12,331.63,5316.0,315.6719,315.8147,315.2245,315.71,5316.0
2021-11-17 10:15:00,331.92,332.36,331.49,331.5,2827.0,315.9861,316.4049,315.5767,315.5862,2827.0
2021-11-17 10:20:00,331.48,331.48,330.44,330.44,2529.0,315.5672,315.5672,314.5771,314.5771,2529.0
2021-11-17 10:25:00,330.59,330.76,330.35,330.54,2408.0,314.7199,314.8817,314.4914,314.6723,2408.0
2021-11-17 10:30:00,330.63,331.15,330.63,331.06,1252.0,314.758,315.253,314.758,315.1673,1252.0
2021-11-17 10:35:00,331.09,331.34,331.04,331.15,1500.0,315.1959,315.4339,315.1483,315.253,1500.0
2021-11-17 10:40:00,331.09,331.17,330.55,331.02,2403.0,315.1959,315.2721,314.6818,315.1293,2403.0
2021-11-17 10:45:00,330.86,330.92,330.64,330.68,1287.0,314.9769,315.0341,314.7675,314.8056,1287.0
2021-11-17 10:50:00,330.61,331.0,330.56,331.0,1500.0,314.739,315.1102,314.6914,315.1102,1500.0
2021-11-17 10:55:00,330.87,330.93,330.59,330.81,3000.0,314.9865,315.0436,314.7199,314.9293,3000.0
2021-11-17 11:00:00,330.76,330.9,330.55,330.9,1000.0,314.8817,315.015,314.6818,315.015,1000.0
2021-11-17 11:05:00,330.75,330.96,330.61,330.96,2200.0,314.8722,315.0721,314.739,315.0721,2200.0
2021-11-17 11:10:00,330.9,330.9,330.78,330.89,800.0,315.015,315.015,314.9008,315.0055,800.0
2021-11-17 11:15:00,330.7,331.08,330.7,331.08,4200.0,314.8246,315.1864,314.8246,315.1864,4200.0
2021-11-17 11:20:00,331.0,331.47,330.22,330.22,7323.0,315.1102,315.5577,314.3677,314.3677,7323.0
2021-11-17 11:25:00,330.03,330.36,329.81,329.81,4477.0,314.1868,314.501,313.9774,313.9774,4477.0
2021-11-17 11:30:00,330.0,330.1,329.99,330.09,400.0,314.1582,314.2534,314.1487,314.2439,400.0
2021-11-17 11:35:00,330.13,330.14,329.73,329.73,1965.0,314.282,314.2915,313.9012,313.9012,1965.0
2021-11-17 11:40:00,329.83,330.02,329.71,329.84,2285.0,313.9964,314.1773,313.8822,314.0059,2285.0
2021-11-17 11:45:00,329.98,330.45,329.97,330.45,2076.0,314.1392,314.5866,314.1297,314.5866,2076.0
2021-11-17 11:50:00,330.49,330.49,330.4,330.44,1408.0,314.6247,314.6247,314.539,314.5771,1408.0
2021-11-17 11:55:00,330.6,330.82,330.53,330.53,1401.0,314.7294,314.9389,314.6628,314.6628,1401.0
2021-11-17 12:00:00,330.6,330.64,330.47,330.6,2720.0,314.7294,314.7675,314.6057,314.7294,2720.0
2021-11-17 12:05:00,330.6,330.62,330.3,330.48,4744.0,314.7294,314.7485,314.4438,314.6152,4744.0
2021-11-17 12:10:00,330.31,330.44,330.22,330.43,2915.0,314.4534,314.5771,314.3677,314.5676,2915.0
2021-11-17 12:15:00,330.38,330.51,330.33,330.51,959.0,314.52,314.6438,314.4724,314.6438,959.0
2021-11-17 12:20:00,330.59,330.59,330.27,330.44,2802.0,314.7199,314.7199,314.4153,314.5771,2802.0
2021-11-17 12:25:00,330.44,330.44,330.23,330.27,3284.0,314.5771,314.5771,314.3772,314.4153,3284.0
2021-11-17 12:30:00,330.25,330.44,329.89,329.89,2284.0,314.3962,314.5771,314.0535,314.0535,2284.0
2021-11-17 12:35:00,330.13,330.16,330.11,330.11,878.0,314.282,314.3106,314.263,314.263,878.0
2021-11-17 12:40:00,329.93,329.93,329.52,329.52,802.0,314.0916,314.0916,313.7013,313.7013,802.0
2021-11-17 12:45:00,329.68,329.72,329.58,329.58,382.0,313.8536,313.8917,313.7584,313.7584,382.0
2021-11-17 12:50:00,329.51,329.59,329.51,329.59,300.0,313.6918,313.7679,313.6918,313.7679,300.0
2021-11-17 12:55:00,329.43,329.58,329.35,329.44,1349.0,313.6156,313.7584,313.5394,313.6251,1349.0
2021-11-17 13:00:00,329.37,329.37,328.62,328.74,2101.0,313.5585,313.5585,312.8445,312.9587,2101.0
2021-11-17 13:05:00,328.88,329.0,328.74,328.93,1500.0,313.092,313.2062,312.9587,313.1396,1500.0
2021-11-17 13:10:00,328.96,329.63,328.85,329.5,4627.0,313.1682,313.806,313.0634,313.6822,4627.0
2021-11-17 13:15:00,329.38,329.72,329.31,329.58,2126.0,313.568,313.8917,313.5014,313.7584,2126.0
2021-11-17 13:20:00,329.52,329.82,329.49,329.74,2131.0,313.7013,313.9869,313.6727,313.9107,2131.0
2021-11-17 13:25:00,329.67,329.83,329.67,329.83,521.0,313.8441,313.9964,313.8441,313.9964,521.0
2021-11-17 13:30:00,329.65,329.69,329.53,329.69,880.0,313.825,313.8631,313.7108,313.8631,880.0
2021-11-17 13:35:00,329.6,329.79,329.59,329.71,1454.0,313.7774,313.9583,313.7679,313.8822,1454.0
2021-11-17 13:40:00,329.82,329.83,329.69,329.69,860.0,313.9869,313.9964,313.8631,313.8631,860.0
2021-11-17 13:45:00,329.5,329.51,329.5,329.51,200.0,313.6822,313.6918,313.6822,313.6918,200.0
2021-11-17 13:50:00,329.22,329.22,329.03,329.2,915.0,313.4157,313.4157,313.2348,313.3966,915.0
2021-11-17 13:55:00,329.24,329.32,329.17,329.22,6294.0,313.4347,313.5109,313.3681,313.4157,6294.0
2021-11-17 14:00:00,329.15,329.21,328.32,328.52,700.0,313.349,313.4062,312.5589,312.7493,700.0
2021-11-17 14:05:00,328.44,328.44,328.31,328.42,1335.0,312.6731,312.6731,312.5494,312.6541,1335.0
2021-11-17 14:10:00,328.45,328.49,328.39,328.47,1070.0,312.6826,312.7207,312.6255,312.7017,1070.0
2021-11-17 14:15:00,328.38,328.5,328.32,328.39,742.0,312.616,312.7302,312.5589,312.6255,742.0
2021-11-17 14:20:00,328.55,328.55,328.22,328.38,3298.0,312.7778,312.7778,312.4637,312.616,3298.0
2021-11-17 14:25:00,328.32,328.6,328.25,328.52,6397.0,312.5589,312.8254,312.4922,312.7493,6397.0
2021-11-17 14:30:00,328.73,328.91,328.64,328.9,1601.0,312.9492,313.1206,312.8635,313.111,1601.0
2021-11-17 14:35:00,328.88,329.25,328.88,329.21,1468.0,313.092,313.4442,313.092,313.4062,1468.0
2021-11-17 14:40:00,329.25,329.37,329.15,329.34,1610.0,313.4442,313.5585,313.349,313.5299,1610.0
2021-11-17 14:45:00,329.49,329.83,329.49,329.83,2022.0,313.6727,313.9964,313.6727,313.9964,2022.0
2021-11-17 14:50:00,329.79,329.79,329.24,329.25,2422.0,313.9583,313.9583,313.4347,313.4442,2422.0
2021-11-17 14:55:00,329.25,329.5,329.05,329.38,1900.0,313.4442,313.6822,313.2538,313.568,1900.0
2021-11-17 15:00:00,329.44,329.44,329.35,329.35,800.0,313.6251,313.6251,313.5394,313.5394,800.0
2021-11-17 15:05:00,329.35,329.59,329.35,329.56,600.0,313.5394,313.7679,313.5394,313.7394,600.0
2021-11-17 15:10:00,329.5,329.58,329.47,329.53,1000.0,313.6822,313.7584,313.6537,313.7108,1000.0
2021-11-17 15:15:00,329.61,329.83,329.61,329.75,976.0,313.787,313.9964,313.787,313.9202,976.0
2021-11-17 15:20:00,329.78,329.9,329.78,329.79,1314.0,313.9488,314.063,313.9488,313.9583,1314.0
2021-11-17 15:25:00,329.79,329.86,329.69,329.82,1615.0,313.9583,314.025,313.8631,313.9869,1615.0
2021-11-17 15:30:00,329.78,329.78,329.47,329.52,1660.0,313.9488,313.9488,313.6537,313.7013,1660.0
2021-11-17 15:35:00,329.63,329.86,329.61,329.86,1831.0,313.806,314.025,313.787,314.025,1831.0
2021-11-17 15:40:00,329.82,329.82,329.45,329.66,5081.0,313.9869,313.9869,313.6346,313.8346,5081.0
2021-11-17 15:45:00,329.73,330.0,329.72,329.85,2743.0,313.9012,314.1582,313.8917,314.0154,2743.0
2021-11-17 15:50:00,329.68,329.77,329.52,329.56,8711.0,313.8536,313.9393,313.7013,313.7394,8711.0
2021-11-17 15:55:00,329.56,329.64,329.08,329.32,47538.0,313.7394,313.8155,313.2824,313.5109,47538.0
2021-11-18 09:30:00,329.7,329.7,327.62,329.44,3416.0,313.8726,313.8726,311.8925,313.6251,3416.0
2021-11-18 09:35:00,328.34,329.93,328.34,329.11,800.0,312.5779,314.0916,312.5779,313.311,800.0
2021-11-18 09:40:00,329.61,331.31,329.61,329.79,1902.0,313.787,315.4053,313.787,313.9583,1902.0
2021-11-18 09:45:00,330.27,331.23,330.06,330.69,2200.0,314.4153,315.3292,314.2154,314.8151,2200.0
2021-11-18 09:50:00,331.17,331.17,330.03,330.36,2154.0,315.2721,315.2721,314.1868,314.501,2154.0
2021-11-18 09:55:00,330.22,330.95,330.08,330.08,1974.0,314.3677,315.0626,314.2344,314.2344,1974.0
2021-11-18 10:00:00,330.0,330.06,329.36,329.8,1685.0,314.1582,314.2154,313.549,313.9678,1685.0
2021-11-18 10:05:00,329.5,329.59,328.61,329.08,4190.0,313.6822,313.7679,312.835,313.2824,4190.0
2021-11-18 10:10:00,328.86,328.86,327.78,328.34,1949.0,313.073,313.073,312.0448,312.5779,1949.0
2021-11-18 10:15:00,328.22,328.56,328.06,328.06,2148.0,312.4637,312.7874,312.3114,312.3114,2148.0
2021-11-18 10:20:00,327.98,328.9,327.72,328.64,6390.0,312.2352,313.111,311.9877,312.8635,6390.0
2021-11-18 10:25:00,328.77,328.79,327.89,328.39,3993.0,312.9873,313.0063,312.1495,312.6255,3993.0
2021-11-18 10:30:00,328.16,329.39,328.16,329.39,3343.0,312.4066,313.5775,312.4066,313.5775,3343.0
2021-11-18 10:35:00,329.5,329.58,329.11,329.5,4454.0,313.6822,313.7584,313.311,313.6822,4454.0
2021-11-18 10:40:00,330.12,330.16,329.5,329.98,3463.0,314.2725,314.3106,313.6822,314.1392,3463.0
2021-11-18 10:45:00,329.99,330.38,329.68,330.17,2940.0,314.1487,314.52,313.8536,314.3201,2940.0
2021-11-18 10:50:00,330.31,330.45,330.01,330.28,2340.0,314.4534,314.5866,314.1678,314.4248,2340.0
2021-11-18 10:55:00,330.36,330.68,330.01,330.48,1850.0,314.501,314.8056,314.1678,314.6152,1850.0
2021-11-18 11:00:00,330.69,330.69,330.28,330.32,4497.0,314.8151,314.8151,314.4248,314.4629,4497.0
2021-11-18 11:05:00,329.98,330.16,329.77,329.88,1905.0,314.1392,314.3106,313.9393,314.044,1905.0
2021-11-18 11:10:00,330.0,330.64,329.96,330.64,3202.0,314.1582,314.7675,314.1202,314.7675,3202.0
2021-11-18 11:15:00,330.65,330.73,330.0,330.0,1400.0,314.777,314.8532,314.1582,314.1582,1400.0
2021-11-18 11:20:00,330.17,330.47,329.84,330.35,3647.0,314.3201,314.6057,314.0059,314.4914,3647.0
2021-11-18 11:25:00,330.34,330.59,330.22,330.25,3059.0,314.4819,314.7199,314.3677,314.3962,3059.0
2021-11-18 11:30:00,330.41,331.21,330.38,331.12,1600.0,314.5486,315.3101,314.52,315.2245,1600.0
2021-11-18 11:35:00,330.96,331.39,330.63,331.25,304559.0,315.0721,315.4815,314.758,315.3482,304559.0
2021-11-18 11:40:00,331.41,331.79,330.71,330.86,7988.0,315.5005,315.8623,314.8342,314.9769,7988.0
2021-11-18 11:45:00,330.58,330.59,330.31,330.48,1321.0,314.7104,314.7199,314.4534,314.6152,1321.0
2021-11-18 11:50:00,330.66,330.97,330.5,330.97,2232.0,314.7866,315.0817,314.6342,315.0817,2232.0
2021-11-18 11:55:00,330.8,331.31,330.78,331.0,1100.0,314.9198,315.4053,314.9008,315.1102,1100.0
2021-11-18 12:00:00,331.27,331.54,331.14,331.54,508.0,315.3673,315.6243,315.2435,315.6243,508.0
2021-11-18 12:05:00,331.21,331.3,330.74,330.76,709.0,315.3101,315.3958,314.8627,314.8817,709.0
2021-11-18 12:10:00,330.72,330.97,330.69,330.81,1288.0,314.8437,315.0817,314.8151,314.9293,1288.0
2021-11-18 12:15:00,330.96,330.96,330.76,330.77,400.0,315.0721,315.0721,314.8817,314.8913,400.0
2021-11-18 12:20:00,330.82,331.09,330.79,331.09,7155.0,314.9389,315.1959,314.9103,315.1959,7155.0
2021-11-18 12:25:00,331.15,331.85,331.15,331.71,1777.0,315.253,315.9194,315.253,315.7861,1777.0
2021-11-18 12:30:00,331.7,332.06,331.7,331.83,4178.0,315.7766,316.1193,315.7766,315.9004,4178.0
2021-11-18 12:35:00,331.47,331.83,330.95,330.95,5051.0,315.5577,315.9004,315.0626,315.0626,5051.0
2021-11-18 12:40:00,331.01,331.38,330.86,331.31,1217.0,315.1197,315.472,314.9769,315.4053,1217.0
2021-11-18 12:45:00,331.07,331.07,330.62,330.64,850.0,315.1769,315.1769,314.7485,314.7675,850.0
2021-11-18 12:50:00,330.66,330.68,330.57,330.66,400.0,314.7866,314.8056,314.7009,314.7866,400.0
2021-11-18 12:55:00,330.86,331.0,330.86,331.0,300.0,314.9769,315.1102,314.9769,315.1102,300.0
2021-11-18 13:00:00,331.1,331.1,330.96,330.97,738.0,315.2054,315.2054,315.0721,315.0817,738.0
2021-11-18 13:05:00,330.85,330.85,330.85,330.85,100.0,314.9674,314.9674,314.9674,314.9674,100.0
2021-11-18 13:10:00,330.99,331.02,330.92,331.02,5212.0,315.1007,315.1293,315.0341,315.1293,5212.0
2021-11-18 13:15:00,331.04,331.12,330.91,330.91,400.0,315.1483,315.2245,315.0245,315.0245,400.0
2021-11-18 13:20:00,330.83,330.87,330.67,330.8,1761.0,314.9484,314.9865,314.7961,314.9198,1761.0
2021-11-18 13:25:00,330.73,330.73,330.52,330.52,299.0,314.8532,314.8532,314.6533,314.6533,299.0
2021-11-18 13:30:00,330.58,330.58,330.47,330.47,606.0,314.7104,314.7104,314.6057,314.6057,606.0
2021-11-18 13:35:00,330.28,330.55,330.25,330.55,4430.0,314.4248,314.6818,314.3962,314.6818,4430.0
2021-11-18 13:40:00,330.6,330.86,330.6,330.86,300.0,314.7294,314.9769,314.7294,314.9769,300.0
2021-11-18 13:45:00,330.85,330.94,330.81,330.94,953.0,314.9674,315.0531,314.9293,315.0531,953.0
2021-11-18 13:50:00,331.1,331.12,330.88,330.88,1430.0,315.2054,315.2245,314.996,314.996,1430.0
2021-11-18 13:55:00,330.98,331.1,330.9,331.08,813.0,315.0912,315.2054,315.015,315.1864,813.0
2021-11-18 14:00:00,330.87,330.88,330.6,330.64,1504.0,314.9865,314.996,314.7294,314.7675,1504.0
2021-11-18 14:05:00,330.46,330.67,330.46,330.55,505.0,314.5962,314.7961,314.5962,314.6818,505.0
2021-11-18 14:10:00,330.49,330.49,330.25,330.37,2007.0,314.6247,314.6247,314.3962,314.5105,2007.0
2021-11-18 14:15:00,330.25,330.45,330.25,330.37,1684.0,314.3962,314.5866,314.3962,314.5105,1684.0
2021-11-18 14:20:00,330.3,330.46,330.13,330.36,3648.0,314.4438,314.5962,314.282,314.501,3648.0
2021-11-18 14:25:00,330.28,330.49,330.28,330.41,2337.0,314.4248,314.6247,314.4248,314.5486,2337.0
2021-11-18 14:30:00,330.31,330.38,330.19,330.26,1100.0,314.4534,314.52,314.3391,314.4058,1100.0
2021-11-18 14:35:00,330.21,330.38,330.2,330.24,1302.0,314.3582,314.52,314.3486,314.3867,1302.0
2021-11-18 14:40:00,330.28,330.46,330.23,330.43,1350.0,314.4248,314.5962,314.3772,314.5676,1350.0
2021-11-18 14:45:00,330.49,330.88,330.49,330.75,2100.0,314.6247,314.996,314.6247,314.8722,2100.0
2021-11-18 14:50:00,330.7,331.04,330.7,330.94,1294.0,314.8246,315.1483,314.8246,315.0531,1294.0
2021-11-18 14:55:00,330.89,331.25,330.84,331.13,1697.0,315.0055,315.3482,314.9579,315.234,1697.0
2021-11-18 15:00:00,331.26,331.4,331.24,331.25,434.0,315.3577,315.491,315.3387,315.3482,434.0
2021-11-18 15:05:00,331.28,331.5,331.22,331.46,1173.0,315.3768,315.5862,315.3197,315.5481,1173.0
2021-11-18 15:10:00,331.45,331.55,331.42,331.52,647.0,315.5386,315.6338,315.5101,315.6053,647.0
2021-11-18 15:15:00,331.33,331.5,331.33,331.41,1104.0,315.4244,315.5862,315.4244,315.5005,1104.0
2021-11-18 15:20:00,331.38,331.62,331.13,331.61,6992.0,315.472,315.7005,315.234,315.6909,6992.0
2021-11-18 15:25:00,331.7,332.0,331.7,332.0,2805.0,315.7766,316.0622,315.7766,316.0622,2805.0
2021-11-18 15:30:00,331.97,332.05,331.77,332.05,5316.0,316.0337,316.1098,315.8433,316.1098,5316.0
2021-11-18 15:35:00,332.18,332.21,331.79,331.8,3434.0,316.2336,316.2621,315.8623,315.8718,3434.0
2021-11-18 15:40:00,331.87,331.87,331.47,331.7,4757.0,315.9385,315.9385,315.5577,315.7766,4757.0
2021-11-18 15:45:00,331.72,332.09,331.62,331.91,7469.0,315.7957,316.1479,315.7005,315.9765,7469.0
2021-11-18 15:50:00,331.83,332.23,331.69,332.12,12793.0,315.9004,316.2812,315.7671,316.1765,12793.0
2021-11-18 15:55:00,332.09,332.5,332.09,332.4,36823.0,316.1479,316.5382,316.1479,316.443,36823.0
2021-11-19 09:30:00,333.29,333.95,331.46,333.95,48402.0,317.2903,317.9186,315.5481,317.9186,48402.0
2021-11-19 09:35:00,333.94,334.82,332.25,332.88,5883.0,317.9091,318.7468,316.3002,316.9,5883.0
2021-11-19 09:40:00,332.57,333.76,332.57,333.31,3988.0,316.6049,317.7377,316.6049,317.3093,3988.0
2021-11-19 09:45:00,333.44,333.72,333.0,333.5,8787.0,317.4331,317.6997,317.0142,317.4902,8787.0
2021-11-19 09:50:00,333.53,333.53,333.19,333.19,1216.0,317.5188,317.5188,317.1951,317.1951,1216.0
2021-11-19 09:55:00,333.33,333.97,333.33,333.97,3304.0,317.3284,317.9377,317.3284,317.9377,3304.0
2021-11-19 10:00:00,333.77,333.79,332.76,332.77,5488.0,317.7473,317.7663,316.7857,316.7953,5488.0
2021-11-19 10:05:00,332.94,333.2,332.43,332.58,6903.0,316.9571,317.2046,316.4716,316.6144,6903.0
2021-11-19 10:10:00,332.75,333.42,332.61,332.64,6620.0,316.7762,317.4141,316.6429,316.6715,6620.0
2021-11-19 10:15:00,332.85,332.85,332.11,332.39,12703.0,316.8714,316.8714,316.1669,316.4335,12703.0
2021-11-19 10:20:00,332.53,333.32,332.11,332.12,19828.0,316.5668,317.3189,316.1669,316.1765,19828.0
2021-11-19 10:25:00,332.1,332.25,331.78,332.09,5397.0,316.1574,316.3002,315.8528,316.1479,5397.0
2021-11-19 10:30:00,332.1,332.26,331.92,332.06,8248.0,316.1574,316.3097,315.9861,316.1193,8248.0
2021-11-19 10:35:00,332.0,332.01,331.3,331.82,11276.0,316.0622,316.0717,315.3958,315.8909,11276.0
2021-11-19 10:40:00,331.75,332.13,331.71,332.13,20065.0,315.8242,316.186,315.7861,316.186,20065.0
2021-11-19 10:45:00,332.2,332.84,331.91,332.54,19194.0,316.2526,316.8619,315.9765,316.5763,19194.0
2021-11-19 10:50:00,332.53,332.53,331.5,331.63,2486.0,316.5668,316.5668,315.5862,315.71,2486.0
2021-11-19 10:55:00,331.8,332.16,331.5,331.69,3077.0,315.8718,316.2145,315.5862,315.7671,3077.0
2021-11-19 11:00:00,331.69,331.93,331.56,331.88,3166.0,315.7671,315.9956,315.6433,315.948,3166.0
2021-11-19 11:05:00,331.86,332.34,331.72,331.73,10093.0,315.9289,316.3859,315.7957,315.8052,10093.0
2021-11-19 11:10:00,331.63,332.01,331.63,332.0,3705.0,315.71,316.0717,315.71,316.0622,3705.0
2021-11-19 11:15:00,331.92,332.02,331.81,332.02,1400.0,315.9861,316.0813,315.8813,316.0813,1400.0
2021-11-19 11:20:00,332.1,332.1,331.52,331.56,7078.0,316.1574,316.1574,315.6053,315.6433,7078.0
2021-11-19 11:25:00,331.56,331.81,331.45,331.81,2644.0,315.6433,315.8813,315.5386,315.8813,2644.0
2021-11-19 11:30:00,331.84,332.27,331.81,332.0,7533.0,315.9099,316.3193,315.8813,316.0622,7533.0
2021-11-19 11:35:00,331.95,332.0,331.78,331.94,1600.0,316.0146,316.0622,315.8528,316.0051,1600.0
2021-11-19 11:40:00,331.89,332.69,331.89,332.69,2852.0,315.9575,316.7191,315.9575,316.7191,2852.0
2021-11-19 11:45:00,332.85,333.16,332.66,332.92,2799.0,316.8714,317.1665,316.6905,316.9381,2799.0
2021-11-19 11:50:00,333.15,333.18,332.8,332.87,1331.0,317.157,317.1856,316.8238,316.8905,1331.0
2021-11-19 11:55:00,333.17,333.2,332.9,333.2,327.0,317.1761,317.2046,316.919,317.2046,327.0
2021-11-19 12:00:00,333.23,333.5,333.23,333.5,355.0,317.2332,317.4902,317.2332,317.4902,355.0
2021-11-19 12:05:00,333.61,333.61,333.26,333.36,2850.0,317.5949,317.5949,317.2617,317.3569,2850.0
2021-11-19 12:10:00,333.38,333.5,333.32,333.45,1983.0,317.376,317.4902,317.3189,317.4426,1983.0
2021-11-19 12:15:00,333.62,333.86,333.58,333.74,1205.0,317.6045,317.8329,317.5664,317.7187,1205.0
2021-11-19 12:20:00,333.73,334.04,333.73,333.95,10037.0,317.7092,318.0043,317.7092,317.9186,10037.0
2021-11-19 12:25:00,334.0,334.2,333.98,334.18,3605.0,317.9662,318.1566,317.9472,318.1376,3605.0
2021-11-19 12:30:00,334.19,334.47,334.19,334.25,1896.0,318.1471,318.4137,318.1471,318.2042,1896.0
2021-11-19 12:35:00,334.31,334.64,334.2,334.57,4057.0,318.2613,318.5755,318.1566,318.5088,4057.0
2021-11-19 12:40:00,334.51,334.58,334.41,334.46,1806.0,318.4517,318.5184,318.3565,318.4041,1806.0
2021-11-19 12:45:00,334.46,334.66,334.36,334.42,1813.0,318.4041,318.5945,318.3089,318.3661,1813.0
2021-11-19 12:50:00,334.42,334.74,334.42,334.74,1674.0,318.3661,318.6707,318.3661,318.6707,1674.0
2021-11-19 12:55:00,334.75,334.77,334.07,334.07,2063.0,318.6802,318.6992,318.0329,318.0329,2063.0
2021-11-19 13:00:00,334.23,334.23,334.05,334.21,1070.0,318.1852,318.1852,318.0138,318.1661,1070.0
2021-11-19 13:05:00,334.31,334.51,334.24,334.51,1923.0,318.2613,318.4517,318.1947,318.4517,1923.0
2021-11-19 13:10:00,334.34,334.44,333.87,333.99,2039.0,318.2899,318.3851,317.8425,317.9567,2039.0
2021-11-19 13:15:00,333.91,334.23,333.91,334.23,1100.0,317.8805,318.1852,317.8805,318.1852,1100.0
2021-11-19 13:20:00,334.23,334.23,334.05,334.06,2420.0,318.1852,318.1852,318.0138,318.0233,2420.0
2021-11-19 13:25:00,334.06,334.16,333.87,333.87,1703.0,318.0233,318.1185,317.8425,317.8425,1703.0
2021-11-19 13:30:00,333.77,334.02,333.77,334.02,1469.0,317.7473,317.9853,317.7473,317.9853,1469.0
2021-11-19 13:35:00,333.97,334.0,333.73,333.79,2335.0,317.9377,317.9662,317.7092,317.7663,2335.0
2021-11-19 13:40:00,333.61,333.61,333.37,333.58,1591.0,317.5949,317.5949,317.3665,317.5664,1591.0
2021-11-19 13:45:00,333.38,333.58,333.14,333.19,7223.0,317.376,317.5664,317.1475,317.1951,7223.0
2021-11-19 13:50:00,333.24,333.71,333.06,333.69,4374.0,317.2427,317.6901,317.0713,317.6711,4374.0
2021-11-19 13:55:00,333.66,333.88,333.66,333.88,3100.0,317.6425,317.852,317.6425,317.852,3100.0
2021-11-19 14:00:00,334.0,334.0,333.7,333.7,931.0,317.9662,317.9662,317.6806,317.6806,931.0
2021-11-19 14:05:00,333.71,333.98,333.66,333.73,4725.0,317.6901,317.9472,317.6425,317.7092,4725.0
2021-11-19 14:10:00,333.73,333.84,333.66,333.84,2204.0,317.7092,317.8139,317.6425,317.8139,2204.0
2021-11-19 14:15:00,333.76,333.78,333.5,333.61,2501.0,317.7377,317.7568,317.4902,317.5949,2501.0
2021-11-19 14:20:00,333.73,333.81,333.55,333.75,2512.0,317.7092,317.7853,317.5378,317.7282,2512.0
2021-11-19 14:25:00,333.75,333.75,333.53,333.66,3502.0,317.7282,317.7282,317.5188,317.6425,3502.0
2021-11-19 14:30:00,333.57,333.58,333.01,333.28,3393.0,317.5569,317.5664,317.0237,317.2808,3393.0
2021-11-19 14:35:00,333.18,333.38,333.09,333.1,3125.0,317.1856,317.376,317.0999,317.1094,3125.0
2021-11-19 14:40:00,333.21,333.31,333.0,333.06,3090.0,317.2141,317.3093,317.0142,317.0713,3090.0
2021-11-19 14:45:00,333.04,333.04,332.44,332.44,3801.0,317.0523,317.0523,316.4811,316.4811,3801.0
2021-11-19 14:50:00,332.63,332.64,332.46,332.47,2596.0,316.662,316.6715,316.5001,316.5097,2596.0
2021-11-19 14:55:00,332.41,332.48,332.27,332.27,5265.0,316.4525,316.5192,316.3193,316.3193,5265.0
2021-11-19 15:00:00,332.3,332.73,332.3,332.63,2509.0,316.3478,316.7572,316.3478,316.662,2509.0
2021-11-19 15:05:00,332.72,333.03,332.7,332.96,5112.0,316.7477,317.0428,316.7286,316.9761,5112.0
2021-11-19 15:10:00,332.89,332.9,332.45,332.52,3855.0,316.9095,316.919,316.4906,316.5573,3855.0
2021-11-19 15:15:00,332.49,332.49,331.88,331.91,3349.0,316.5287,316.5287,315.948,315.9765,3349.0
2021-11-19 15:20:00,331.91,332.08,331.65,331.94,7434.0,315.9765,316.1384,315.729,316.0051,7434.0
2021-11-19 15:25:00,331.98,332.15,331.89,332.02,7536.0,316.0432,316.205,315.9575,316.0813,7536.0
2021-11-19 15:30:00,331.96,331.96,331.37,331.5,7500.0,316.0241,316.0241,315.4625,315.5862,7500.0
2021-11-19 15:35:00,331.56,331.84,330.98,331.04,9014.0,315.6433,315.9099,315.0912,315.1483,9014.0
2021-11-19 15:40:00,331.09,331.09,330.71,330.72,9205.0,315.1959,315.1959,314.8342,314.8437,9205.0
2021-11-19 15:45:00,330.66,330.83,330.26,330.69,18997.0,314.7866,314.9484,314.4058,314.8151,18997.0
2021-11-19 15:50:00,330.62,330.62,330.2,330.29,16719.0,314.7485,314.7485,314.3486,314.4343,16719.0
2021-11-19 15:55:00,330.29,330.38,329.73,329.92,81964.0,314.4343,314.52,313.9012,314.0821,81964.0
2021-11-22 09:30:00,330.94,330.94,329.98,330.81,7695.0,315.0531,315.0531,314.1392,314.9293,7695.0
2021-11-22 09:35:00,331.0,331.01,330.23,330.23,5600.0,315.1102,315.1197,314.3772,314.3772,5600.0
2021-11-22 09:40:00,330.38,330.91,329.9,330.91,2542.0,314.52,315.0245,314.063,315.0245,2542.0
2021-11-22 09:45:00,330.83,331.53,330.83,331.03,15101.0,314.9484,315.6148,314.9484,315.1388,15101.0
2021-11-22 09:50:00,331.07,331.12,330.36,330.92,23250.0,315.1769,315.2245,314.501,315.0341,23250.0
2021-11-22 09:55:00,330.81,331.35,330.81,331.35,2592.0,314.9293,315.4434,314.9293,315.4434,2592.0
2021-11-22 10:00:00,331.28,332.33,331.28,332.24,5560.0,315.3768,316.3764,315.3768,316.2907,5560.0
2021-11-22 10:05:00,332.27,332.27,331.7,331.87,3606.0,316.3193,316.3193,315.7766,315.9385,3606.0
2021-11-22 10:10:00,332.0,332.0,330.99,330.99,2497.0,316.0622,316.0622,315.1007,315.1007,2497.0
2021-11-22 10:15:00,331.08,331.44,330.67,330.68,2219.0,315.1864,315.5291,314.7961,314.8056,2219.0
2021-11-22 10:20:00,330.76,330.87,330.65,330.72,1833.0,314.8817,314.9865,314.777,314.8437,1833.0
2021-11-22 10:25:00,330.79,330.82,330.21,330.21,1394.0,314.9103,314.9389,314.3582,314.3582,1394.0
2021-11-22 10:30:00,330.16,330.84,330.15,330.6,3869.0,314.3106,314.9579,314.301,314.7294,3869.0
2021-11-22 10:35:00,330.53,331.02,330.52,331.0,2644.0,314.6628,315.1293,314.6533,315.1102,2644.0
2021-11-22 10:40:00,331.01,331.11,331.01,331.04,1077.0,315.1197,315.2149,315.1197,315.1483,1077.0
2021-11-22 10:45:00,331.09,331.26,330.75,331.19,2301.0,315.1959,315.3577,314.8722,315.2911,2301.0
2021-11-22 10:50:00,331.3,331.33,330.8,330.84,1900.0,315.3958,315.4244,314.9198,314.9579,1900.0
2021-11-22 10:55:00,330.91,330.99,330.12,330.59,6235.0,315.0245,315.1007,314.2725,314.7199,6235.0
2021-11-22 11:00:00,330.43,330.59,329.4,330.59,3417.0,314.5676,314.7199,313.587,314.7199,3417.0
2021-11-22 11:05:00,330.68,330.86,330.45,330.57,1746.0,314.8056,314.9769,314.5866,314.7009,1746.0
2021-11-22 11:10:00,330.69,331.21,330.69,331.21,2702.0,314.8151,315.3101,314.8151,315.3101,2702.0
2021-11-22 11:15:00,331.32,331.61,331.17,331.42,2628.0,315.4149,315.6909,315.2721,315.5101,2628.0
2021-11-22 11:20:00,331.53,331.7,331.41,331.41,3352.0,315.6148,315.7766,315.5005,315.5005,3352.0
2021-11-22 11:25:00,331.38,331.74,331.31,331.62,1107.0,315.472,315.8147,315.4053,315.7005,1107.0
2021-11-22 11:30:00,331.62,331.78,331.22,331.35,5078.0,315.7005,315.8528,315.3197,315.4434,5078.0
2021-11-22 11:35:00,331.18,331.33,330.82,330.82,2846.0,315.2816,315.4244,314.9389,314.9389,2846.0
2021-11-22 11:40:00,330.93,331.28,330.9,331.27,2851.0,315.0436,315.3768,315.015,315.3673,2851.0
2021-11-22 11:45:00,331.03,331.03,330.49,330.5,1755.0,315.1388,315.1388,314.6247,314.6342,1755.0
2021-11-22 11:50:00,330.4,330.52,329.45,329.46,1103.0,314.539,314.6533,313.6346,313.6442,1103.0
2021-11-22 11:55:00,329.37,329.5,328.93,329.08,2195.0,313.5585,313.6822,313.1396,313.2824,2195.0
2021-11-22 12:00:00,329.24,329.34,328.97,329.34,1001.0,313.4347,313.5299,313.1777,313.5299,1001.0
2021-11-22 12:05:00,329.51,329.8,329.48,329.66,1301.0,313.6918,313.9678,313.6632,313.8346,1301.0
2021-11-22 12:10:00,329.85,330.1,329.39,329.39,1600.0,314.0154,314.2534,313.5775,313.5775,1600.0
2021-11-22 12:15:00,329.58,329.98,329.58,329.61,2892.0,313.7584,314.1392,313.7584,313.787,2892.0
2021-11-22 12:20:00,329.68,330.26,329.68,329.91,5295.0,313.8536,314.4058,313.8536,314.0726,5295.0
2021-11-22 12:25:00,330.02,330.33,330.02,330.08,600.0,314.1773,314.4724,314.1773,314.2344,600.0
2021-11-22 12:30:00,329.93,330.14,329.78,329.82,2001.0,314.0916,314.2915,313.9488,313.9869,2001.0
2021-11-22 12:35:00,329.76,329.79,329.25,329.79,2127.0,313.9298,313.9583,313.4442,313.9583,2127.0
2021-11-22 12:40:00,330.01,330.44,329.81,330.29,3567.0,314.1678,314.5771,313.9774,314.4343,3567.0
2021-11-22 12:45:00,330.14,330.54,330.11,330.3,1487.0,314.2915,314.6723,314.263,314.4438,1487.0
2021-11-22 12:50:00,330.37,330.51,330.17,330.48,2469.0,314.5105,314.6438,314.3201,314.6152,2469.0
2021-11-22 12:55:00,330.42,330.48,330.27,330.27,2148.0,314.5581,314.6152,314.4153,314.4153,2148.0
2021-11-22 13:00:00,330.37,330.53,330.06,330.4,2598.0,314.5105,314.6628,314.2154,314.539,2598.0
2021-11-22 13:05:00,330.8,331.01,330.52,330.59,2361.0,314.9198,315.1197,314.6533,314.7199,2361.0
2021-11-22 13:10:00,330.64,331.02,330.59,331.02,1686.0,314.7675,315.1293,314.7199,315.1293,1686.0
2021-11-22 13:15:00,330.96,330.98,330.57,330.57,891.0,315.0721,315.0912,314.7009,314.7009,891.0
2021-11-22 13:20:00,330.56,330.88,330.55,330.76,1230.0,314.6914,314.996,314.6818,314.8817,1230.0
2021-11-22 13:25:00,330.74,330.94,330.73,330.93,1511.0,314.8627,315.0531,314.8532,315.0436,1511.0
2021-11-22 13:30:00,330.97,331.06,330.79,330.79,3193.0,315.0817,315.1673,314.9103,314.9103,3193.0
2021-11-22 13:35:00,330.79,330.91,330.79,330.88,1040.0,314.9103,315.0245,314.9103,314.996,1040.0
2021-11-22 13:40:00,330.85,330.97,330.71,330.97,1014.0,314.9674,315.0817,314.8342,315.0817,1014.0
2021-11-22 13:45:00,330.87,331.01,330.73,330.97,3567.0,314.9865,315.1197,314.8532,315.0817,3567.0
2021-11-22 13:50:00,330.88,331.08,330.86,331.08,3396.0,314.996,315.1864,314.9769,315.1864,3396.0
2021-11-22 13:55:00,330.97,331.04,330.93,330.93,1156.0,315.0817,315.1483,315.0436,315.0436,1156.0
2021-11-22 14:00:00,330.84,331.24,330.7,330.97,2707.0,314.9579,315.3387,314.8246,315.0817,2707.0
2021-11-22 14:05:00,330.91,330.91,330.65,330.82,1436.0,315.0245,315.0245,314.777,314.9389,1436.0
2021-11-22 14:10:00,330.66,330.81,330.62,330.65,2466.0,314.7866,314.9293,314.7485,314.777,2466.0
2021-11-22 14:15:00,330.58,330.6,330.11,330.26,1459.0,314.7104,314.7294,314.263,314.4058,1459.0
2021-11-22 14:20:00,330.28,330.36,329.93,330.0,1300.0,314.4248,314.501,314.0916,314.1582,1300.0
2021-11-22 14:25:00,330.05,330.63,330.05,330.63,1756.0,314.2058,314.758,314.2058,314.758,1756.0
2021-11-22 14:30:00,330.68,330.86,330.57,330.73,1916.0,314.8056,314.9769,314.7009,314.8532,1916.0
2021-11-22 14:35:00,330.77,331.08,330.77,330.83,2098.0,314.8913,315.1864,314.8913,314.9484,2098.0
2021-11-22 14:40:00,330.85,331.03,330.68,331.03,7611.0,314.9674,315.1388,314.8056,315.1388,7611.0
2021-11-22 14:45:00,331.04,331.1,330.81,330.81,2450.0,315.1483,315.2054,314.9293,314.9293,2450.0
2021-11-22 14:50:00,330.96,331.02,330.86,331.02,1878.0,315.0721,315.1293,314.9769,315.1293,1878.0
2021-11-22 14:55:00,330.98,331.03,330.88,330.94,1374.0,315.0912,315.1388,314.996,315.0531,1374.0
2021-11-22 15:00:00,330.88,331.12,330.73,331.09,2472.0,314.996,315.2245,314.8532,315.1959,2472.0
2021-11-22 15:05:00,331.09,331.1,330.85,331.1,1274.0,315.1959,315.2054,314.9674,315.2054,1274.0
2021-11-22 15:10:00,331.07,331.11,330.75,330.75,4033.0,315.1769,315.2149,314.8722,314.8722,4033.0
2021-11-22 15:15:00,330.77,330.77,330.44,330.49,1100.0,314.8913,314.8913,314.5771,314.6247,1100.0
2021-11-22 15:20:00,330.55,330.66,330.5,330.62,2363.0,314.6818,314.7866,314.6342,314.7485,2363.0
2021-11-22 15:25:00,330.56,330.62,330.26,330.28,2611.0,314.6914,314.7485,314.4058,314.4248,2611.0
2021-11-22 15:30:00,330.19,330.24,329.95,330.07,3066.0,314.3391,314.3867,314.1106,314.2249,3066.0
2021-11-22 15:35:00,330.07,330.24,329.83,329.98,5402.0,314.2249,314.3867,313.9964,314.1392,5402.0
2021-11-22 15:40:00,329.89,329.97,329.08,329.08,2376.0,314.0535,314.1297,313.2824,313.2824,2376.0
2021-11-22 15:45:00,329.09,329.09,328.4,328.43,6733.0,313.2919,313.2919,312.635,312.6636,6733.0
2021-11-22 15:50:00,328.4,328.48,327.78,327.85,9573.0,312.635,312.7112,312.0448,312.1114,9573.0
2021-11-22 15:55:00,327.79,327.79,326.48,326.69,48509.0,312.0543,312.0543,310.8072,311.0071,48509.0
2021-11-23 09:30:00,328.3,328.3,326.37,327.84,16903.0,312.5398,312.5398,310.7025,312.1019,16903.0
2021-11-23 09:35:00,327.44,327.92,326.03,326.85,3546.0,311.7211,312.1781,310.3788,311.1595,3546.0
2021-11-23 09:40:00,326.75,327.09,325.78,326.71,12284.0,311.0643,311.3879,310.1408,311.0262,12284.0
2021-11-23 09:45:00,326.49,327.35,326.05,326.63,5319.0,310.8167,311.6354,310.3979,310.95,5319.0
2021-11-23 09:50:00,326.16,328.55,326.15,328.55,5732.0,310.5026,312.7778,310.4931,312.7778,5732.0
2021-11-23 09:55:00,328.18,328.33,327.08,327.09,13192.0,312.4256,312.5684,311.3784,311.3879,13192.0
2021-11-23 10:00:00,327.21,328.05,326.24,328.05,7114.0,311.5022,312.3018,310.5787,312.3018,7114.0
2021-11-23 10:05:00,327.68,328.07,325.91,326.48,12812.0,311.9496,312.3209,310.2646,310.8072,12812.0
2021-11-23 10:10:00,326.47,327.05,326.47,326.93,3902.0,310.7977,311.3498,310.7977,311.2356,3902.0
2021-11-23 10:15:00,326.73,326.93,325.98,326.71,9012.0,311.0452,311.2356,310.3312,311.0262,9012.0
2021-11-23 10:20:00,326.71,326.71,326.37,326.39,1807.0,311.0262,311.0262,310.7025,310.7215,1807.0
2021-11-23 10:25:00,326.38,326.7,326.08,326.27,3934.0,310.712,311.0167,310.4264,310.6073,3934.0
2021-11-23 10:30:00,326.44,326.66,326.34,326.64,4488.0,310.7691,310.9786,310.6739,310.9595,4488.0
2021-11-23 10:35:00,326.64,327.14,326.49,327.14,5003.0,310.9595,311.4355,310.8167,311.4355,5003.0
2021-11-23 10:40:00,327.07,327.39,326.79,327.23,4823.0,311.3689,311.6735,311.1023,311.5212,4823.0
2021-11-23 10:45:00,327.21,327.95,327.21,327.74,3237.0,311.5022,312.2066,311.5022,312.0067,3237.0
2021-11-23 10:50:00,327.75,327.76,326.67,326.95,1900.0,312.0162,312.0258,310.9881,311.2547,1900.0
2021-11-23 10:55:00,326.94,326.95,326.31,326.4,3736.0,311.2451,311.2547,310.6454,310.7311,3736.0
2021-11-23 11:00:00,326.61,326.61,325.44,326.17,5100.0,310.931,310.931,309.8171,310.5121,5100.0
2021-11-23 11:05:00,326.11,326.11,325.45,325.46,2267.0,310.455,310.455,309.8267,309.8362,2267.0
2021-11-23 11:10:00,325.95,326.24,325.79,326.13,4161.0,310.3027,310.5787,310.1503,310.474,4161.0
2021-11-23 11:15:00,326.12,326.73,326.12,326.58,2026.0,310.4645,311.0452,310.4645,310.9024,2026.0
2021-11-23 11:20:00,326.8,326.8,326.33,326.33,2266.0,311.1119,311.1119,310.6644,310.6644,2266.0
2021-11-23 11:25:00,326.42,326.63,326.31,326.34,2100.0,310.7501,310.95,310.6454,310.6739,2100.0
2021-11-23 11:30:00,326.34,326.68,326.11,326.15,4370.0,310.6739,310.9976,310.455,310.4931,4370.0
2021-11-23 11:35:00,326.15,326.52,325.87,326.31,1700.0,310.4931,310.8453,310.2265,310.6454,1700.0
2021-11-23 11:40:00,326.29,326.53,326.14,326.17,2300.0,310.6263,310.8548,310.4835,310.5121,2300.0
2021-11-23 11:45:00,326.23,326.96,326.23,326.96,2431.0,310.5692,311.2642,310.5692,311.2642,2431.0
2021-11-23 11:50:00,327.01,327.01,326.2,326.57,1146.0,311.3118,311.3118,310.5407,310.8929,1146.0
2021-11-23 11:55:00,326.6,326.66,326.4,326.61,879.0,310.9215,310.9786,310.7311,310.931,879.0
2021-11-23 12:00:00,326.4,326.63,325.77,326.05,2770.0,310.7311,310.95,310.1313,310.3979,2770.0
2021-11-23 12:05:00,326.07,326.15,326.07,326.15,704.0,310.4169,310.4931,310.4169,310.4931,704.0
2021-11-23 12:10:00,326.34,326.4,325.69,325.69,2815.0,310.6739,310.7311,310.0551,310.0551,2815.0
2021-11-23 12:15:00,325.94,326.42,325.94,326.31,1500.0,310.2931,310.7501,310.2931,310.6454,1500.0
2021-11-23 12:20:00,326.42,326.81,326.42,326.81,1007.0,310.7501,311.1214,310.7501,311.1214,1007.0
2021-11-23 12:25:00,326.81,327.31,326.79,326.83,11793.0,311.1214,311.5974,311.1023,311.1404,11793.0
2021-11-23 12:30:00,326.78,326.89,326.43,326.44,1500.0,311.0928,311.1975,310.7596,310.7691,1500.0
2021-11-23 12:35:00,326.28,326.86,326.28,326.56,3718.0,310.6168,311.169,310.6168,310.8834,3718.0
2021-11-23 12:40:00,326.56,326.58,326.4,326.41,1101.0,310.8834,310.9024,310.7311,310.7406,1101.0
2021-11-23 12:45:00,326.44,326.44,326.26,326.28,1400.0,310.7691,310.7691,310.5978,310.6168,1400.0
2021-11-23 12:50:00,326.38,326.47,326.09,326.39,3000.0,310.712,310.7977,310.4359,310.7215,3000.0
2021-11-23 12:55:00,326.34,326.38,325.87,325.97,2600.0,310.6739,310.712,310.2265,310.3217,2600.0
2021-11-23 13:00:00,326.12,326.49,326.02,326.15,2000.0,310.4645,310.8167,310.3693,310.4931,2000.0
2021-11-23 13:05:00,326.26,326.32,326.04,326.05,2108.0,310.5978,310.6549,310.3883,310.3979,2108.0
2021-11-23 13:10:00,326.05,326.24,325.9,326.21,12468.0,310.3979,310.5787,310.2551,310.5502,12468.0
2021-11-23 13:15:00,326.41,326.57,325.99,326.0,3241.0,310.7406,310.8929,310.3407,310.3503,3241.0
2021-11-23 13:20:00,326.03,326.21,325.83,325.83,2700.0,310.3788,310.5502,310.1884,310.1884,2700.0
2021-11-23 13:25:00,326.13,326.2,325.81,326.07,3510.0,310.474,310.5407,310.1694,310.4169,3510.0
2021-11-23 13:30:00,326.16,326.19,325.89,325.93,1000.0,310.5026,310.5311,310.2455,310.2836,1000.0
2021-11-23 13:35:00,326.0,326.67,326.0,326.65,2003.0,310.3503,310.9881,310.3503,310.9691,2003.0
2021-11-23 13:40:00,326.67,326.91,326.51,326.6,2544.0,310.9881,311.2166,310.8358,310.9215,2544.0
2021-11-23 13:45:00,326.59,327.12,326.59,326.85,3051.0,310.9119,311.4165,310.9119,311.1595,3051.0
2021-11-23 13:50:00,326.93,327.64,326.85,327.63,5239.0,311.2356,311.9115,311.1595,311.902,5239.0
2021-11-23 13:55:00,327.56,327.82,327.05,327.16,4692.0,311.8354,312.0829,311.3498,311.4546,4692.0
2021-11-23 14:00:00,327.18,327.32,326.95,327.02,5866.0,311.4736,311.6069,311.2547,311.3213,5866.0
2021-11-23 14:05:00,326.79,327.57,326.79,327.24,7689.0,311.1023,311.8449,311.1023,311.5307,7689.0
2021-11-23 14:10:00,327.28,327.59,327.07,327.58,5475.0,311.5688,311.8639,311.3689,311.8544,5475.0
2021-11-23 14:15:00,327.57,327.72,327.22,327.23,3509.0,311.8449,311.9877,311.5117,311.5212,3509.0
2021-11-23 14:20:00,327.32,327.45,327.2,327.36,4427.0,311.6069,311.7306,311.4926,311.645,4427.0
2021-11-23 14:25:00,327.36,327.53,327.3,327.31,2002.0,311.645,311.8068,311.5878,311.5974,2002.0
2021-11-23 14:30:00,327.31,327.53,326.72,326.96,5045.0,311.5974,311.8068,311.0357,311.2642,5045.0
2021-11-23 14:35:00,326.99,327.55,326.88,326.88,10327.0,311.2927,311.8258,311.188,311.188,10327.0
2021-11-23 14:40:00,326.88,327.67,326.88,327.52,7879.0,311.188,311.9401,311.188,311.7973,7879.0
2021-11-23 14:45:00,327.53,328.1,327.52,327.86,5747.0,311.8068,312.3494,311.7973,312.121,5747.0
2021-11-23 14:50:00,327.96,327.96,327.42,327.8,6368.0,312.2162,312.2162,311.7021,312.0638,6368.0
2021-11-23 14:55:00,327.92,328.33,327.65,328.06,17932.0,312.1781,312.5684,311.921,312.3114,17932.0
2021-11-23 15:00:00,327.95,328.05,327.75,327.88,3386.0,312.2066,312.3018,312.0162,312.14,3386.0
2021-11-23 15:05:00,327.88,328.17,327.87,328.17,3235.0,312.14,312.4161,312.1305,312.4161,3235.0
2021-11-23 15:10:00,328.17,328.17,327.7,327.71,3363.0,312.4161,312.4161,311.9686,311.9782,3363.0
2021-11-23 15:15:00,327.71,328.0,327.42,327.5,3751.0,311.9782,312.2542,311.7021,311.7782,3751.0
2021-11-23 15:20:00,327.5,327.66,327.48,327.54,3852.0,311.7782,311.9306,311.7592,311.8163,3852.0
2021-11-23 15:25:00,327.64,327.78,327.53,327.6,3551.0,311.9115,312.0448,311.8068,311.8734,3551.0
2021-11-23 15:30:00,327.6,327.89,327.5,327.75,6276.0,311.8734,312.1495,311.7782,312.0162,6276.0
2021-11-23 15:35:00,327.78,328.51,327.36,328.01,5900.0,312.0448,312.7398,311.645,312.2638,5900.0
2021-11-23 15:40:00,328.23,328.99,328.16,328.68,4406.0,312.4732,313.1967,312.4066,312.9016,4406.0
2021-11-23 15:45:00,328.7,329.01,328.68,328.84,7726.0,312.9206,313.2158,312.9016,313.0539,7726.0
2021-11-23 15:50:00,328.94,329.55,328.93,329.55,16671.0,313.1491,313.7298,313.1396,313.7298,16671.0
2021-11-23 15:55:00,329.56,329.65,328.97,329.07,51305.0,313.7394,313.825,313.1777,313.2729,51305.0
2021-11-24 09:30:00,326.91,327.79,326.34,327.67,8499.0,311.2166,312.0543,310.6739,311.9401,8499.0
2021-11-24 09:35:00,327.38,328.19,327.36,328.03,1254.0,311.664,312.4351,311.645,312.2828,1254.0
2021-11-24 09:40:00,327.67,328.12,327.62,328.06,1649.0,311.9401,312.3685,311.8925,312.3114,1649.0
2021-11-24 09:45:00,327.39,327.67,327.11,327.67,1200.0,311.6735,311.9401,311.407,311.9401,1200.0
2021-11-24 09:50:00,326.81,327.14,326.4,326.41,900.0,311.1214,311.4355,310.7311,310.7406,900.0
2021-11-24 09:55:00,326.47,326.77,325.79,326.13,6417.0,310.7977,311.0833,310.1503,310.474,6417.0
2021-11-24 10:00:00,326.04,326.83,326.03,326.74,3087.0,310.3883,311.1404,310.3788,311.0547,3087.0
2021-11-24 10:05:00,327.32,327.42,326.59,326.59,3317.0,311.6069,311.7021,310.9119,310.9119,3317.0
2021-11-24 10:10:00,326.92,326.94,326.04,326.87,14093.0,311.2261,311.2451,310.3883,311.1785,14093.0
2021-11-24 10:15:00,327.14,327.18,326.5,326.5,825.0,311.4355,311.4736,310.8263,310.8263,825.0
2021-11-24 10:20:00,326.56,326.85,325.92,326.07,11900.0,310.8834,311.1595,310.2741,310.4169,11900.0
2021-11-24 10:25:00,326.08,326.96,326.08,326.96,1900.0,310.4264,311.2642,310.4264,311.2642,1900.0
2021-11-24 10:30:00,326.73,327.0,326.72,326.94,2300.0,311.0452,311.3023,311.0357,311.2451,2300.0
2021-11-24 10:35:00,327.08,327.82,327.07,327.37,5220.0,311.3784,312.0829,311.3689,311.6545,5220.0
2021-11-24 10:40:00,327.59,327.78,327.47,327.67,2881.0,311.8639,312.0448,311.7497,311.9401,2881.0
2021-11-24 10:45:00,327.61,327.64,326.87,327.14,3887.0,311.883,311.9115,311.1785,311.4355,3887.0
2021-11-24 10:50:00,327.35,327.43,326.81,327.0,2442.0,311.6354,311.7116,311.1214,311.3023,2442.0
2021-11-24 10:55:00,326.91,327.29,326.79,327.29,2531.0,311.2166,311.5783,311.1023,311.5783,2531.0
2021-11-24 11:00:00,327.37,327.61,327.27,327.49,1840.0,311.6545,311.883,311.5593,311.7687,1840.0
2021-11-24 11:05:00,327.63,327.63,327.11,327.31,2912.0,311.902,311.902,311.407,311.5974,2912.0
2021-11-24 11:10:00,327.66,327.87,327.53,327.55,2614.0,311.9306,312.1305,311.8068,311.8258,2614.0
2021-11-24 11:15:00,327.55,327.68,327.48,327.48,1487.0,311.8258,311.9496,311.7592,311.7592,1487.0
2021-11-24 11:20:00,327.4,327.72,327.4,327.52,1606.0,311.683,311.9877,311.683,311.7973,1606.0
2021-11-24 11:25:00,327.52,327.52,327.14,327.3,2708.0,311.7973,311.7973,311.4355,311.5878,2708.0
2021-11-24 11:30:00,326.94,327.01,326.88,326.89,1120.0,311.2451,311.3118,311.188,311.1975,1120.0
2021-11-24 11:35:00,326.47,326.82,326.47,326.72,2332.0,310.7977,311.1309,310.7977,311.0357,2332.0
2021-11-24 11:40:00,326.65,326.82,326.59,326.59,718.0,310.9691,311.1309,310.9119,310.9119,718.0
2021-11-24 11:45:00,326.55,326.65,326.42,326.46,2776.0,310.8739,310.9691,310.7501,310.7882,2776.0
2021-11-24 11:50:00,326.47,326.76,326.46,326.72,2892.0,310.7977,311.0738,310.7882,311.0357,2892.0
2021-11-24 11:55:00,326.57,326.75,326.35,326.49,3300.0,310.8929,311.0643,310.6835,310.8167,3300.0
2021-11-24 12:00:00,326.4,326.75,326.39,326.66,1825.0,310.7311,311.0643,310.7215,310.9786,1825.0
2021-11-24 12:05:00,326.73,327.15,326.69,326.77,1803.0,311.0452,311.445,311.0071,311.0833,1803.0
2021-11-24 12:10:00,326.74,326.74,326.15,326.15,2230.0,311.0547,311.0547,310.4931,310.4931,2230.0
2021-11-24 12:15:00,326.11,326.33,325.81,326.32,5222.0,310.455,310.6644,310.1694,310.6549,5222.0
2021-11-24 12:20:00,326.26,326.47,326.11,326.23,9394.0,310.5978,310.7977,310.455,310.5692,9394.0
2021-11-24 12:25:00,326.22,326.23,326.05,326.05,1803.0,310.5597,310.5692,310.3979,310.3979,1803.0
2021-11-24 12:30:00,326.16,326.46,326.16,326.21,2260.0,310.5026,310.7882,310.5026,310.5502,2260.0
2021-11-24 12:35:00,326.38,326.48,326.21,326.22,3200.0,310.712,310.8072,310.5502,310.5597,3200.0
2021-11-24 12:40:00,326.44,326.57,326.42,326.57,1300.0,310.7691,310.8929,310.7501,310.8929,1300.0
2021-11-24 12:45:00,326.61,326.79,326.51,326.79,1000.0,310.931,311.1023,310.8358,311.1023,1000.0
2021-11-24 12:50:00,327.07,327.11,326.89,326.9,900.0,311.3689,311.407,311.1975,311.2071,900.0
2021-11-24 12:55:00,327.14,327.55,326.97,327.05,3964.0,311.4355,311.8258,311.2737,311.3498,3964.0
2021-11-24 13:00:00,327.07,327.15,327.07,327.15,400.0,311.3689,311.445,311.3689,311.445,400.0
2021-11-24 13:05:00,327.02,327.23,327.01,327.19,2640.0,311.3213,311.5212,311.3118,311.4831,2640.0
2021-11-24 13:10:00,327.23,327.51,327.23,327.51,500.0,311.5212,311.7878,311.5212,311.7878,500.0
2021-11-24 13:15:00,327.42,327.42,327.11,327.15,1691.0,311.7021,311.7021,311.407,311.445,1691.0
2021-11-24 13:20:00,327.04,327.11,326.88,326.95,3851.0,311.3403,311.407,311.188,311.2547,3851.0
2021-11-24 13:25:00,326.92,326.94,326.59,326.81,1207.0,311.2261,311.2451,310.9119,311.1214,1207.0
2021-11-24 13:30:00,326.86,327.2,326.73,327.14,1006.0,311.169,311.4926,311.0452,311.4355,1006.0
2021-11-24 13:35:00,327.08,327.15,326.64,326.64,2208.0,311.3784,311.445,310.9595,310.9595,2208.0
2021-11-24 13:40:00,326.85,327.07,326.78,326.88,1200.0,311.1595,311.3689,311.0928,311.188,1200.0
2021-11-24 13:45:00,326.89,327.05,326.53,326.65,3368.0,311.1975,311.3498,310.8548,310.9691,3368.0
2021-11-24 13:50:00,326.62,326.62,326.31,326.5,1048.0,310.9405,310.9405,310.6454,310.8263,1048.0
2021-11-24 13:55:00,326.35,326.35,325.51,325.65,1600.0,310.6835,310.6835,309.8838,310.0171,1600.0
2021-11-24 14:00:00,325.77,326.03,325.59,325.7,2234.0,310.1313,310.3788,309.9599,310.0647,2234.0
2021-11-24 14:05:00,325.55,325.59,325.21,325.59,1500.0,309.9219,309.9599,309.5982,309.9599,1500.0
2021-11-24 14:10:00,325.13,325.13,324.78,325.08,2710.0,309.522,309.522,309.1888,309.4744,2710.0
2021-11-24 14:15:00,325.24,325.5,325.16,325.16,2905.0,309.6267,309.8743,309.5506,309.5506,2905.0
2021-11-24 14:20:00,325.28,325.53,325.28,325.43,4979.0,309.6648,309.9028,309.6648,309.8076,4979.0
2021-11-24 14:25:00,325.57,325.57,325.09,325.09,1486.0,309.9409,309.9409,309.4839,309.4839,1486.0
2021-11-24 14:30:00,325.04,325.29,325.02,325.29,1111.0,309.4363,309.6743,309.4173,309.6743,1111.0
2021-11-24 14:35:00,325.38,325.61,325.26,325.48,800.0,309.76,309.979,309.6458,309.8552,800.0
2021-11-24 14:40:00,325.59,325.85,325.32,325.85,1100.0,309.9599,310.2075,309.7029,310.2075,1100.0
2021-11-24 14:45:00,325.82,325.99,325.69,325.69,3233.0,310.1789,310.3407,310.0551,310.0551,3233.0
2021-11-24 14:50:00,325.75,325.82,325.75,325.82,300.0,310.1123,310.1789,310.1123,310.1789,300.0
2021-11-24 14:55:00,325.93,325.98,325.81,325.82,1052.0,310.2836,310.3312,310.1694,310.1789,1052.0
2021-11-24 15:00:00,325.86,325.87,325.49,325.64,2200.0,310.217,310.2265,309.8647,310.0075,2200.0
2021-11-24 15:05:00,325.77,325.91,325.74,325.91,700.0,310.1313,310.2646,310.1027,310.2646,700.0
2021-11-24 15:10:00,326.18,326.28,326.06,326.17,1860.0,310.5216,310.6168,310.4074,310.5121,1860.0
2021-11-24 15:15:00,326.26,326.4,326.23,326.24,1239.0,310.5978,310.7311,310.5692,310.5787,1239.0
2021-11-24 15:20:00,326.54,326.54,325.74,325.74,2384.0,310.8643,310.8643,310.1027,310.1027,2384.0
2021-11-24 15:25:00,325.76,326.06,325.76,326.06,4024.0,310.1218,310.4074,310.1218,310.4074,4024.0
2021-11-24 15:30:00,325.69,325.7,325.44,325.51,3568.0,310.0551,310.0647,309.8171,309.8838,3568.0
2021-11-24 15:35:00,325.46,326.07,325.37,326.07,1411.0,309.8362,310.4169,309.7505,310.4169,1411.0
2021-11-24 15:40:00,325.88,325.88,325.26,325.55,3500.0,310.236,310.236,309.6458,309.9219,3500.0
2021-11-24 15:45:00,325.44,325.56,325.17,325.27,2836.0,309.8171,309.9314,309.5601,309.6553,2836.0
2021-11-24 15:50:00,325.29,325.85,325.21,325.78,7226.0,309.6743,310.2075,309.5982,310.1408,7226.0
2021-11-24 15:55:00,325.7,325.73,325.02,325.07,37483.0,310.0647,310.0932,309.4173,309.4649,37483.0
2021-11-26 09:30:00,316.06,316.06,313.71,314.93,14541.0,300.8874,300.8874,298.6502,299.8117,14541.0
2021-11-26 09:35:00,314.82,315.05,313.4,313.93,17316.0,299.707,299.9259,298.3551,298.8597,17316.0
2021-11-26 09:40:00,313.54,313.54,310.66,310.69,41963.0,298.4884,298.4884,295.7467,295.7752,41963.0
2021-11-26 09:45:00,310.9,310.9,307.1,307.57,17865.0,295.9751,295.9751,292.3576,292.805,17865.0
2021-11-26 09:50:00,308.33,309.53,307.98,309.53,15591.0,293.5285,294.6709,293.1953,294.6709,15591.0
2021-11-26 09:55:00,309.37,309.71,307.25,309.02,13197.0,294.5186,294.8423,292.5004,294.1854,13197.0
2021-11-26 10:00:00,309.0,309.14,307.85,308.92,9766.0,294.1663,294.2996,293.0716,294.0902,9766.0
2021-11-26 10:05:00,308.95,309.81,308.53,309.62,7844.0,294.1187,294.9375,293.7189,294.7566,7844.0
2021-11-26 10:10:00,309.8,310.14,309.46,310.11,16213.0,294.9279,295.2516,294.6043,295.2231,16213.0
2021-11-26 10:15:00,310.27,310.64,309.24,309.76,17614.0,295.3754,295.7276,294.3948,294.8899,17614.0
2021-11-26 10:20:00,309.67,310.67,309.3,310.12,10490.0,294.8042,295.7562,294.4519,295.2326,10490.0
2021-11-26 10:25:00,309.86,310.33,309.44,309.77,10324.0,294.9851,295.4325,294.5852,294.8994,10324.0
2021-11-26 10:30:00,309.88,310.28,309.26,310.07,6014.0,295.0041,295.3849,294.4139,295.185,6014.0
2021-11-26 10:35:00,310.27,310.27,309.79,309.93,4681.0,295.3754,295.3754,294.9184,295.0517,4681.0
2021-11-26 10:40:00,310.02,310.2,309.17,309.94,8089.0,295.1374,295.3087,294.3282,295.0612,8089.0
2021-11-26 10:45:00,309.89,310.01,309.01,309.81,4514.0,295.0136,295.1279,294.1759,294.9375,4514.0
2021-11-26 10:50:00,309.66,310.18,309.07,309.33,6796.0,294.7947,295.2897,294.233,294.4805,6796.0
2021-11-26 10:55:00,309.3,309.64,308.88,309.53,5764.0,294.4519,294.7756,294.0521,294.6709,5764.0
2021-11-26 11:00:00,309.38,309.38,307.03,307.14,11056.0,294.5281,294.5281,292.2909,292.3956,11056.0
2021-11-26 11:05:00,307.52,308.89,307.34,308.63,3978.0,292.7574,294.0616,292.586,293.8141,3978.0
2021-11-26 11:10:00,308.56,309.28,308.31,308.65,2767.0,293.7475,294.4329,293.5095,293.8331,2767.0
2021-11-26 11:15:00,308.61,308.61,307.76,307.89,2014.0,293.7951,293.7951,292.9859,293.1096,2014.0
2021-11-26 11:20:00,307.78,308.27,307.48,308.27,2685.0,293.0049,293.4714,292.7193,293.4714,2685.0
2021-11-26 11:25:00,308.45,308.87,308.01,308.76,6575.0,293.6427,294.0426,293.2239,293.9379,6575.0
2021-11-26 11:30:00,308.75,309.22,308.34,308.86,5249.0,293.9283,294.3758,293.538,294.0331,5249.0
2021-11-26 11:35:00,309.28,310.28,308.83,310.02,5773.0,294.4329,295.3849,294.0045,295.1374,5773.0
2021-11-26 11:40:00,309.57,309.89,308.86,309.89,4258.0,294.709,295.0136,294.0331,295.0136,4258.0
2021-11-26 11:45:00,309.68,310.42,309.53,309.68,15186.0,294.8137,295.5182,294.6709,294.8137,15186.0
2021-11-26 11:50:00,309.52,309.65,309.24,309.39,5799.0,294.6614,294.7851,294.3948,294.5376,5799.0
2021-11-26 11:55:00,309.62,309.76,308.95,308.95,3561.0,294.7566,294.8899,294.1187,294.1187,3561.0
2021-11-26 12:00:00,309.07,309.45,308.2,308.59,3047.0,294.233,294.5947,293.4048,293.776,3047.0
2021-11-26 12:05:00,308.31,310.11,308.27,309.75,5099.0,293.5095,295.2231,293.4714,294.8803,5099.0
2021-11-26 12:10:00,309.52,310.26,309.52,310.06,8933.0,294.6614,295.3659,294.6614,295.1755,8933.0
2021-11-26 12:15:00,309.85,309.89,308.98,309.46,3307.0,294.9755,295.0136,294.1473,294.6043,3307.0
2021-11-26 12:20:00,309.01,309.87,309.01,309.69,1958.0,294.1759,294.9946,294.1759,294.8232,1958.0
2021-11-26 12:25:00,309.52,310.39,309.52,310.33,5351.0,294.6614,295.4896,294.6614,295.4325,5351.0
2021-11-26 12:30:00,310.32,311.53,310.21,311.43,11023.0,295.423,296.5749,295.3183,296.4797,11023.0
2021-11-26 12:35:00,311.39,311.55,310.94,311.1,13840.0,296.4416,296.5939,296.0132,296.1655,13840.0
2021-11-26 12:40:00,311.05,311.2,310.43,311.18,10817.0,296.1179,296.2607,295.5277,296.2417,10817.0
2021-11-26 12:45:00,310.98,311.2,310.22,310.78,7112.0,296.0513,296.2607,295.3278,295.8609,7112.0
2021-11-26 12:50:00,310.74,310.84,309.63,309.63,10265.0,295.8228,295.918,294.7661,294.7661,10265.0
2021-11-26 12:55:00,309.51,310.94,309.51,310.11,32642.0,294.6519,296.0132,294.6519,295.2231,32642.0
2021-11-29 09:30:00,313.56,314.56,312.25,312.25,11594.0,298.5074,299.4594,297.2603,297.2603,11594.0
2021-11-29 09:35:00,312.15,312.41,310.66,311.33,2620.0,297.1651,297.4126,295.7467,296.3845,2620.0
2021-11-29 09:40:00,311.07,311.08,309.21,310.17,4179.0,296.137,296.1465,294.3663,295.2802,4179.0
2021-11-29 09:45:00,310.03,310.17,308.88,309.64,6837.0,295.1469,295.2802,294.0521,294.7756,6837.0
2021-11-29 09:50:00,309.94,310.02,308.15,308.16,9327.0,295.0612,295.1374,293.3572,293.3667,9327.0
2021-11-29 09:55:00,308.15,309.11,307.59,308.85,7866.0,293.3572,294.2711,292.824,294.0235,7866.0
2021-11-29 10:00:00,308.7,309.62,308.67,308.87,6402.0,293.8807,294.7566,293.8522,294.0426,6402.0
2021-11-29 10:05:00,308.55,309.14,308.4,309.0,6512.0,293.7379,294.2996,293.5951,294.1663,6512.0
2021-11-29 10:10:00,309.12,309.2,308.47,308.55,1900.0,294.2806,294.3567,293.6618,293.7379,1900.0
2021-11-29 10:15:00,308.57,308.93,308.25,308.77,2551.0,293.757,294.0997,293.4524,293.9474,2551.0
2021-11-29 10:20:00,308.76,308.76,307.67,307.91,4282.0,293.9379,293.9379,292.9002,293.1287,4282.0
2021-11-29 10:25:00,308.03,308.03,306.85,307.48,5100.0,293.2429,293.2429,292.1196,292.7193,5100.0
2021-11-29 10:30:00,307.47,307.48,306.61,306.88,3237.0,292.7098,292.7193,291.8911,292.1481,3237.0
2021-11-29 10:35:00,306.93,307.51,305.96,306.41,6710.0,292.1957,292.7479,291.2723,291.7007,6710.0
2021-11-29 10:40:00,306.41,306.45,305.89,306.28,1910.0,291.7007,291.7388,291.2056,291.5769,1910.0
2021-11-29 10:45:00,306.31,306.55,305.86,306.08,5339.0,291.6055,291.834,291.1771,291.3865,5339.0
2021-11-29 10:50:00,306.24,306.24,305.53,305.89,5579.0,291.5388,291.5388,290.8629,291.2056,5579.0
2021-11-29 10:55:00,305.84,306.02,305.27,305.41,1800.0,291.158,291.3294,290.6154,290.7487,1800.0
2021-11-29 11:00:00,305.39,306.44,305.24,306.2,6516.0,290.7296,291.7292,290.5868,291.5008,6516.0
2021-11-29 11:05:00,306.25,306.69,306.25,306.69,1633.0,291.5484,291.9672,291.5484,291.9672,1633.0
2021-11-29 11:10:00,306.88,306.88,305.78,306.19,9855.0,292.1481,292.1481,291.1009,291.4912,9855.0
2021-11-29 11:15:00,306.2,306.2,305.37,305.44,5478.0,291.5008,291.5008,290.7106,290.7772,5478.0
2021-11-29 11:20:00,305.32,305.62,305.32,305.47,3819.0,290.663,290.9486,290.663,290.8058,3819.0
2021-11-29 11:25:00,305.38,305.39,304.86,304.91,4027.0,290.7201,290.7296,290.2251,290.2727,4027.0
2021-11-29 11:30:00,305.06,305.81,304.88,305.06,11958.0,290.4155,291.1295,290.2441,290.4155,11958.0
2021-11-29 11:35:00,305.06,306.22,305.06,306.18,3100.0,290.4155,291.5198,290.4155,291.4817,3100.0
2021-11-29 11:40:00,306.39,307.84,306.28,307.84,20897.0,291.6816,293.062,291.5769,293.062,20897.0
2021-11-29 11:45:00,307.99,308.1,306.91,306.91,5816.0,293.2048,293.3096,292.1767,292.1767,5816.0
2021-11-29 11:50:00,307.13,307.34,306.6,307.3,4647.0,292.3861,292.586,291.8816,292.548,4647.0
2021-11-29 11:55:00,307.64,307.66,307.4,307.64,4340.0,292.8716,292.8907,292.6432,292.8716,4340.0
2021-11-29 12:00:00,307.64,308.44,307.57,308.44,17979.0,292.8716,293.6332,292.805,293.6332,17979.0
2021-11-29 12:05:00,308.53,309.19,308.48,309.19,4511.0,293.7189,294.3472,293.6713,294.3472,4511.0
2021-11-29 12:10:00,309.36,309.57,309.16,309.56,1716.0,294.5091,294.709,294.3187,294.6995,1716.0
2021-11-29 12:15:00,309.63,310.69,309.58,310.44,6586.0,294.7661,295.7752,294.7185,295.5372,6586.0
2021-11-29 12:20:00,310.48,310.95,310.48,310.95,1404.0,295.5753,296.0227,295.5753,296.0227,1404.0
2021-11-29 12:25:00,310.98,311.02,310.74,310.94,2613.0,296.0513,296.0894,295.8228,296.0132,2613.0
2021-11-29 12:30:00,310.92,311.31,310.92,311.25,2010.0,295.9942,296.3655,295.9942,296.3083,2010.0
2021-11-29 12:35:00,311.25,311.32,310.33,310.33,6289.0,296.3083,296.375,295.4325,295.4325,6289.0
2021-11-29 12:40:00,310.2,310.61,309.82,310.61,5959.0,295.3087,295.6991,294.947,295.6991,5959.0
2021-11-29 12:45:00,311.11,311.17,311.02,311.16,1200.0,296.1751,296.2322,296.0894,296.2227,1200.0
2021-11-29 12:50:00,310.82,310.82,310.59,310.78,1110.0,295.899,295.899,295.68,295.8609,1110.0
2021-11-29 12:55:00,310.88,310.88,310.59,310.6,818.0,295.9561,295.9561,295.68,295.6895,818.0
2021-11-29 13:00:00,310.7,310.99,310.43,310.44,2896.0,295.7847,296.0608,295.5277,295.5372,2896.0
2021-11-29 13:05:00,310.28,310.62,310.28,310.46,1723.0,295.3849,295.7086,295.3849,295.5563,1723.0
2021-11-29 13:10:00,310.59,310.59,310.09,310.29,1415.0,295.68,295.68,295.204,295.3944,1415.0
2021-11-29 13:15:00,310.22,310.43,309.6,309.71,1900.0,295.3278,295.5277,294.7375,294.8423,1900.0
2021-11-29 13:20:00,309.74,309.74,309.34,309.34,1300.0,294.8708,294.8708,294.49,294.49,1300.0
2021-11-29 13:25:00,309.48,309.98,309.41,309.98,2117.0,294.6233,295.0993,294.5567,295.0993,2117.0
2021-11-29 13:30:00,309.88,310.0,309.8,310.0,700.0,295.0041,295.1183,294.9279,295.1183,700.0
2021-11-29 13:35:00,310.04,310.04,309.51,309.67,3311.0,295.1564,295.1564,294.6519,294.8042,3311.0
2021-11-29 13:40:00,309.67,309.92,309.67,309.75,4568.0,294.8042,295.0422,294.8042,294.8803,4568.0
2021-11-29 13:45:00,309.76,309.77,309.49,309.51,2641.0,294.8899,294.8994,294.6328,294.6519,2641.0
2021-11-29 13:50:00,309.27,309.27,309.13,309.2,801.0,294.4234,294.4234,294.2901,294.3567,801.0
2021-11-29 13:55:00,309.25,309.8,309.25,309.8,1800.0,294.4043,294.9279,294.4043,294.9279,1800.0
2021-11-29 14:00:00,309.63,309.75,309.42,309.72,1000.0,294.7661,294.8803,294.5662,294.8518,1000.0
2021-11-29 14:05:00,309.75,309.96,309.6,309.69,4207.0,294.8803,295.0803,294.7375,294.8232,4207.0
2021-11-29 14:10:00,309.83,310.05,309.81,310.02,2845.0,294.9565,295.1659,294.9375,295.1374,2845.0
2021-11-29 14:15:00,310.09,310.27,309.62,309.79,2366.0,295.204,295.3754,294.7566,294.9184,2366.0
2021-11-29 14:20:00,309.65,309.78,309.54,309.62,2452.0,294.7851,294.9089,294.6804,294.7566,2452.0
2021-11-29 14:25:00,309.63,309.85,309.62,309.79,1800.0,294.7661,294.9755,294.7566,294.9184,1800.0
2021-11-29 14:30:00,309.9,309.9,309.39,309.78,3270.0,295.0231,295.0231,294.5376,294.9089,3270.0
2021-11-29 14:35:00,309.77,309.83,309.45,309.45,4023.0,294.8994,294.9565,294.5947,294.5947,4023.0
2021-11-29 14:40:00,309.37,309.48,309.2,309.48,1392.0,294.5186,294.6233,294.3567,294.6233,1392.0
2021-11-29 14:45:00,309.44,309.44,309.12,309.12,1700.0,294.5852,294.5852,294.2806,294.2806,1700.0
2021-11-29 14:50:00,309.13,309.42,308.65,308.65,2908.0,294.2901,294.5662,293.8331,293.8331,2908.0
2021-11-29 14:55:00,308.55,308.63,308.4,308.45,1352.0,293.7379,293.8141,293.5951,293.6427,1352.0
2021-11-29 15:00:00,308.64,309.05,308.54,308.88,3045.0,293.8236,294.2139,293.7284,294.0521,3045.0
2021-11-29 15:05:00,308.94,309.15,308.76,309.15,2604.0,294.1092,294.3091,293.9379,294.3091,2604.0
2021-11-29 15:10:00,309.18,309.4,309.05,309.24,3356.0,294.3377,294.5471,294.2139,294.3948,3356.0
2021-11-29 15:15:00,309.2,309.55,309.19,309.38,1257.0,294.3567,294.6899,294.3472,294.5281,1257.0
2021-11-29 15:20:00,309.4,309.72,309.38,309.51,1982.0,294.5471,294.8518,294.5281,294.6519,1982.0
2021-11-29 15:25:00,309.57,309.57,309.2,309.54,2744.0,294.709,294.709,294.3567,294.6804,2744.0
2021-11-29 15:30:00,309.32,309.38,308.99,309.38,2402.0,294.471,294.5281,294.1568,294.5281,2402.0
2021-11-29 15:35:00,309.32,309.73,309.23,309.73,2973.0,294.471,294.8613,294.3853,294.8613,2973.0
2021-11-29 15:40:00,309.61,310.12,309.57,309.67,6841.0,294.7471,295.2326,294.709,294.8042,6841.0
2021-11-29 15:45:00,309.66,309.8,309.44,309.79,10353.0,294.7947,294.9279,294.5852,294.9184,10353.0
2021-11-29 15:50:00,309.62,309.77,309.15,309.72,12250.0,294.7566,294.8994,294.3091,294.8518,12250.0
2021-11-29 15:55:00,309.56,309.79,309.04,309.19,45270.0,294.6995,294.9184,294.2044,294.3472,45270.0
2021-11-30 09:30:00,305.67,307.89,305.67,306.52,15311.0,290.9962,293.1096,290.9962,291.8054,15311.0
2021-11-30 09:35:00,306.51,306.92,306.0,306.52,10399.0,291.7959,292.1862,291.3104,291.8054,10399.0
2021-11-30 09:40:00,306.4,308.94,306.23,307.65,2501.0,291.6912,294.1092,291.5293,292.8812,2501.0
2021-11-30 09:45:00,307.66,308.13,306.35,306.91,4696.0,292.8907,293.3381,291.6436,292.1767,4696.0
2021-11-30 09:50:00,306.82,307.0,306.34,306.86,10381.0,292.091,292.2624,291.634,292.1291,10381.0
2021-11-30 09:55:00,306.98,308.04,306.92,307.28,2800.0,292.2433,293.2524,292.1862,292.5289,2800.0
2021-11-30 10:00:00,306.92,307.65,306.79,307.42,8467.0,292.1862,292.8812,292.0624,292.6622,8467.0
2021-11-30 10:05:00,307.42,308.85,307.41,307.72,2435.0,292.6622,294.0235,292.6527,292.9478,2435.0
2021-11-30 10:10:00,307.63,307.64,307.22,307.29,1322.0,292.8621,292.8716,292.4718,292.5384,1322.0
2021-11-30 10:15:00,307.07,307.55,306.8,307.2,8556.0,292.329,292.786,292.072,292.4528,8556.0
2021-11-30 10:20:00,306.86,307.46,306.17,306.47,10566.0,292.1291,292.7003,291.4722,291.7578,10566.0
2021-11-30 10:25:00,306.5,307.21,306.06,306.84,38651.0,291.7864,292.4623,291.3675,292.11,38651.0
2021-11-30 10:30:00,307.11,308.71,307.11,308.71,2794.0,292.3671,293.8903,292.3671,293.8903,2794.0
2021-11-30 10:35:00,308.64,309.14,307.94,308.8,6090.0,293.8236,294.2996,293.1572,293.9759,6090.0
2021-11-30 10:40:00,309.06,309.44,308.52,308.97,6651.0,294.2235,294.5852,293.7094,294.1378,6651.0
2021-11-30 10:45:00,308.99,308.99,307.4,307.92,4461.0,294.1568,294.1568,292.6432,293.1382,4461.0
2021-11-30 10:50:00,307.89,307.96,306.45,306.74,8445.0,293.1096,293.1763,291.7388,292.0148,8445.0
2021-11-30 10:55:00,306.68,307.13,305.9,305.9,26553.0,291.9577,292.3861,291.2152,291.2152,26553.0
2021-11-30 11:00:00,305.62,306.36,304.25,305.5,10115.0,290.9486,291.6531,289.6444,290.8344,10115.0
2021-11-30 11:05:00,305.38,305.95,305.08,305.72,8223.0,290.7201,291.2628,290.4345,291.0438,8223.0
2021-11-30 11:10:00,305.67,306.85,305.48,306.85,6360.0,290.9962,292.1196,290.8153,292.1196,6360.0
2021-11-30 11:15:00,306.74,307.37,306.63,306.63,18572.0,292.0148,292.6146,291.9101,291.9101,18572.0
2021-11-30 11:20:00,306.91,307.37,306.68,306.68,6381.0,292.1767,292.6146,291.9577,291.9577,6381.0
2021-11-30 11:25:00,306.21,306.29,305.43,306.23,8361.0,291.5103,291.5864,290.7677,291.5293,8361.0
2021-11-30 11:30:00,306.38,306.38,305.65,306.0,4959.0,291.6721,291.6721,290.9772,291.3104,4959.0
2021-11-30 11:35:00,305.99,306.17,305.81,306.11,12553.0,291.3008,291.4722,291.1295,291.4151,12553.0
2021-11-30 11:40:00,305.96,306.27,305.18,305.35,2983.0,291.2723,291.5674,290.5297,290.6916,2983.0
2021-11-30 11:45:00,305.35,305.53,305.1,305.51,7311.0,290.6916,290.8629,290.4536,290.8439,7311.0
2021-11-30 11:50:00,305.52,305.68,305.29,305.46,11704.0,290.8534,291.0057,290.6344,290.7963,11704.0
2021-11-30 11:55:00,305.39,306.19,305.16,306.01,12457.0,290.7296,291.4912,290.5107,291.3199,12457.0
2021-11-30 12:00:00,305.83,305.97,304.42,305.14,7560.0,291.1485,291.2818,289.8062,290.4916,7560.0
2021-11-30 12:05:00,305.01,305.45,304.83,304.86,11736.0,290.3679,290.7868,290.1965,290.2251,11736.0
2021-11-30 12:10:00,305.05,305.65,304.87,305.23,6573.0,290.406,290.9772,290.2346,290.5773,6573.0
2021-11-30 12:15:00,305.22,305.32,304.92,305.17,4100.0,290.5678,290.663,290.2822,290.5202,4100.0
2021-11-30 12:20:00,305.06,305.15,304.44,304.76,3774.0,290.4155,290.5012,289.8253,290.1299,3774.0
2021-11-30 12:25:00,304.86,305.17,304.51,304.88,4243.0,290.2251,290.5202,289.8919,290.2441,4243.0
2021-11-30 12:30:00,304.7,304.72,304.31,304.42,5301.0,290.0728,290.0918,289.7015,289.8062,5301.0
2021-11-30 12:35:00,304.51,304.56,303.7,303.7,3726.0,289.8919,289.9395,289.1208,289.1208,3726.0
2021-11-30 12:40:00,303.84,304.46,303.44,304.38,3426.0,289.2541,289.8443,288.8733,289.7681,3426.0
2021-11-30 12:45:00,304.03,304.03,303.42,303.42,1597.0,289.4349,289.4349,288.8542,288.8542,1597.0
2021-11-30 12:50:00,303.35,303.76,303.34,303.61,3340.0,288.7876,289.1779,288.7781,289.0351,3340.0
2021-11-30 12:55:00,303.25,303.26,301.69,301.72,8533.0,288.6924,288.7019,287.2073,287.2358,8533.0
2021-11-30 13:00:00,302.0,302.01,300.95,300.96,7169.0,287.5024,287.5119,286.5028,286.5123,7169.0
2021-11-30 13:05:00,300.89,301.22,300.39,300.39,9835.0,286.4457,286.7598,285.9697,285.9697,9835.0
2021-11-30 13:10:00,300.5,300.54,299.99,300.04,5040.0,286.0744,286.1125,285.5889,285.6365,5040.0
2021-11-30 13:15:00,300.12,300.59,300.09,300.34,16160.0,285.7126,286.1601,285.6841,285.9221,16160.0
2021-11-30 13:20:00,300.21,300.73,299.92,300.7,11586.0,285.7983,286.2934,285.5222,286.2648,11586.0
2021-11-30 13:25:00,300.48,300.9,300.07,300.9,5539.0,286.0554,286.4552,285.665,286.4552,5539.0
2021-11-30 13:30:00,300.93,302.42,300.93,302.06,10185.0,286.4837,287.9022,286.4837,287.5595,10185.0
2021-11-30 13:35:00,301.96,303.41,301.96,303.3,5450.0,287.4643,288.8447,287.4643,288.74,5450.0
2021-11-30 13:40:00,303.38,303.54,302.96,303.37,4000.0,288.8161,288.9685,288.4163,288.8066,4000.0
2021-11-30 13:45:00,303.39,303.77,303.28,303.75,21691.0,288.8257,289.1874,288.7209,289.1684,21691.0
2021-11-30 13:50:00,303.75,303.82,303.01,303.1,3865.0,289.1684,289.235,288.4639,288.5496,3865.0
2021-11-30 13:55:00,303.03,303.03,302.53,302.75,2224.0,288.4829,288.4829,288.0069,288.2164,2224.0
2021-11-30 14:00:00,302.61,303.77,302.44,303.75,2771.0,288.0831,289.1874,287.9213,289.1684,2771.0
2021-11-30 14:05:00,303.48,305.43,303.42,305.32,13665.0,288.9113,290.7677,288.8542,290.663,13665.0
2021-11-30 14:10:00,305.05,305.7,304.94,305.27,11139.0,290.406,291.0248,290.3012,290.6154,11139.0
2021-11-30 14:15:00,305.34,305.53,305.22,305.45,4930.0,290.682,290.8629,290.5678,290.7868,4930.0
2021-11-30 14:20:00,305.54,305.54,304.5,304.55,5028.0,290.8724,290.8724,289.8824,289.93,5028.0
2021-11-30 14:25:00,304.5,304.8,303.96,303.98,5256.0,289.8824,290.168,289.3683,289.3873,5256.0
2021-11-30 14:30:00,304.15,304.38,303.91,304.32,3249.0,289.5492,289.7681,289.3207,289.711,3249.0
2021-11-30 14:35:00,304.18,304.18,303.93,303.96,2469.0,289.5777,289.5777,289.3397,289.3683,2469.0
2021-11-30 14:40:00,304.09,304.09,303.79,303.85,1763.0,289.4921,289.4921,289.2065,289.2636,1763.0
2021-11-30 14:45:00,303.88,303.99,303.3,303.4,2765.0,289.2921,289.3969,288.74,288.8352,2765.0
2021-11-30 14:50:00,303.56,303.56,303.05,303.27,5570.0,288.9875,288.9875,288.502,288.7114,5570.0
2021-11-30 14:55:00,303.23,303.23,302.79,303.03,2982.0,288.6733,288.6733,288.2545,288.4829,2982.0
2021-11-30 15:00:00,302.98,303.1,302.53,302.72,3268.0,288.4353,288.5496,288.0069,288.1878,3268.0
2021-11-30 15:05:00,302.7,302.85,302.51,302.79,6367.0,288.1688,288.3116,287.9879,288.2545,6367.0
2021-11-30 15:10:00,302.79,303.5,302.61,303.34,15384.0,288.2545,288.9304,288.0831,288.7781,15384.0
2021-11-30 15:15:00,303.24,303.52,303.04,303.51,7601.0,288.6829,288.9494,288.4925,288.9399,7601.0
2021-11-30 15:20:00,303.56,304.25,303.35,303.35,14209.0,288.9875,289.6444,288.7876,288.7876,14209.0
2021-11-30 15:25:00,303.38,304.17,303.25,303.86,8632.0,288.8161,289.5682,288.6924,289.2731,8632.0
2021-11-30 15:30:00,303.86,305.04,303.64,304.56,10857.0,289.2731,290.3964,289.0637,289.9395,10857.0
2021-11-30 15:35:00,304.48,304.75,304.18,304.24,6131.0,289.8633,290.1204,289.5777,289.6349,6131.0
2021-11-30 15:40:00,304.23,304.49,303.99,304.45,6225.0,289.6253,289.8729,289.3969,289.8348,6225.0
2021-11-30 15:45:00,304.56,304.91,303.64,303.71,11141.0,289.9395,290.2727,289.0637,289.1303,11141.0
2021-11-30 15:50:00,303.53,303.67,301.86,301.97,36162.0,288.9589,289.0922,287.3691,287.4738,36162.0
2021-11-30 15:55:00,302.04,302.48,301.85,302.08,65752.0,287.5405,287.9593,287.3596,287.5785,65752.0
2021-12-01 09:30:00,308.08,309.36,306.31,307.04,9287.0,293.2905,294.5091,291.6055,292.3004,9287.0
2021-12-01 09:35:00,306.69,307.19,306.23,307.19,3366.0,291.9672,292.4432,291.5293,292.4432,3366.0
2021-12-01 09:40:00,307.18,307.94,306.91,307.48,2222.0,292.4337,293.1572,292.1767,292.7193,2222.0
2021-12-01 09:45:00,307.34,308.13,305.81,306.42,3300.0,292.586,293.3381,291.1295,291.7102,3300.0
2021-12-01 09:50:00,306.23,306.73,306.09,306.27,4514.0,291.5293,292.0053,291.396,291.5674,4514.0
2021-12-01 09:55:00,306.21,306.3,305.38,306.08,4819.0,291.5103,291.596,290.7201,291.3865,4819.0
2021-12-01 10:00:00,305.86,308.06,305.86,307.59,24135.0,291.1771,293.2715,291.1771,292.824,24135.0
2021-12-01 10:05:00,308.05,308.46,307.87,308.11,961.0,293.262,293.6523,293.0906,293.3191,961.0
2021-12-01 10:10:00,308.46,309.03,308.34,309.03,1714.0,293.6523,294.1949,293.538,294.1949,1714.0
2021-12-01 10:15:00,308.99,309.28,308.97,309.21,2161.0,294.1568,294.4329,294.1378,294.3663,2161.0
2021-12-01 10:20:00,309.03,309.14,308.66,308.94,908.0,294.1949,294.2996,293.8427,294.1092,908.0
2021-12-01 10:25:00,308.6,308.6,307.82,307.82,1360.0,293.7855,293.7855,293.043,293.043,1360.0
2021-12-01 10:30:00,307.68,308.04,307.33,307.34,2145.0,292.9097,293.2524,292.5765,292.586,2145.0
2021-12-01 10:35:00,307.33,307.57,307.04,307.31,5131.0,292.5765,292.805,292.3004,292.5575,5131.0
2021-12-01 10:40:00,307.13,307.88,306.84,307.88,3325.0,292.3861,293.1001,292.11,293.1001,3325.0
2021-12-01 10:45:00,308.05,308.19,306.94,307.33,6302.0,293.262,293.3952,292.2052,292.5765,6302.0
2021-12-01 10:50:00,307.44,307.95,307.35,307.95,4903.0,292.6812,293.1668,292.5956,293.1668,4903.0
2021-12-01 10:55:00,307.58,307.69,307.28,307.28,2802.0,292.8145,292.9192,292.5289,292.5289,2802.0
2021-12-01 11:00:00,307.32,307.44,306.69,306.69,3061.0,292.567,292.6812,291.9672,291.9672,3061.0
2021-12-01 11:05:00,306.72,306.82,306.49,306.77,3846.0,291.9958,292.091,291.7768,292.0434,3846.0
2021-12-01 11:10:00,306.77,306.9,306.62,306.8,1400.0,292.0434,292.1672,291.9006,292.072,1400.0
2021-12-01 11:15:00,306.77,306.86,306.52,306.86,1923.0,292.0434,292.1291,291.8054,292.1291,1923.0
2021-12-01 11:20:00,306.66,306.71,306.43,306.64,1233.0,291.9387,291.9863,291.7197,291.9196,1233.0
2021-12-01 11:25:00,306.77,306.94,306.45,306.56,3660.0,292.0434,292.2052,291.7388,291.8435,3660.0
2021-12-01 11:30:00,306.52,306.54,305.71,305.71,4774.0,291.8054,291.8244,291.0343,291.0343,4774.0
2021-12-01 11:35:00,305.89,305.95,305.33,305.33,5698.0,291.2056,291.2628,290.6725,290.6725,5698.0
2021-12-01 11:40:00,305.36,305.53,304.55,304.55,2800.0,290.7011,290.8629,289.93,289.93,2800.0
2021-12-01 11:45:00,304.54,304.85,303.0,303.0,5653.0,289.9205,290.2156,288.4544,288.4544,5653.0
2021-12-01 11:50:00,302.83,303.38,302.27,303.14,13805.0,288.2925,288.8161,287.7594,288.5877,13805.0
2021-12-01 11:55:00,302.97,303.48,302.61,302.65,3507.0,288.4258,288.9113,288.0831,288.1212,3507.0
2021-12-01 12:00:00,303.02,303.92,303.02,303.92,2829.0,288.4734,289.3302,288.4734,289.3302,2829.0
2021-12-01 12:05:00,304.12,304.33,304.03,304.28,2798.0,289.5206,289.7205,289.4349,289.6729,2798.0
2021-12-01 12:10:00,304.56,305.07,304.56,305.0,2939.0,289.9395,290.425,289.9395,290.3584,2939.0
2021-12-01 12:15:00,305.01,305.25,304.92,305.09,1924.0,290.3679,290.5964,290.2822,290.444,1924.0
2021-12-01 12:20:00,305.0,305.25,304.91,305.25,1601.0,290.3584,290.5964,290.2727,290.5964,1601.0
2021-12-01 12:25:00,305.25,305.25,304.32,304.49,4135.0,290.5964,290.5964,289.711,289.8729,4135.0
2021-12-01 12:30:00,304.58,304.69,304.19,304.4,3889.0,289.9585,290.0632,289.5873,289.7872,3889.0
2021-12-01 12:35:00,304.33,304.33,303.74,304.17,2380.0,289.7205,289.7205,289.1589,289.5682,2380.0
2021-12-01 12:40:00,304.44,304.61,303.98,304.13,3823.0,289.8253,289.9871,289.3873,289.5301,3823.0
2021-12-01 12:45:00,303.95,304.33,303.8,304.09,2300.0,289.3588,289.7205,289.216,289.4921,2300.0
2021-12-01 12:50:00,303.75,303.89,303.68,303.68,1200.0,289.1684,289.3017,289.1017,289.1017,1200.0
2021-12-01 12:55:00,303.57,303.57,302.93,302.93,2349.0,288.997,288.997,288.3877,288.3877,2349.0
2021-12-01 13:00:00,303.03,303.04,302.34,302.34,3372.0,288.4829,288.4925,287.8261,287.8261,3372.0
2021-12-01 13:05:00,302.56,302.63,301.38,301.59,5762.0,288.0355,288.1021,286.9121,287.1121,5762.0
2021-12-01 13:10:00,301.38,301.62,300.96,301.41,5524.0,286.9121,287.1406,286.5123,286.9407,5524.0
2021-12-01 13:15:00,301.33,301.41,300.58,300.58,4401.0,286.8645,286.9407,286.1506,286.1506,4401.0
2021-12-01 13:20:00,300.48,301.15,300.33,301.15,4588.0,286.0554,286.6932,285.9126,286.6932,4588.0
2021-12-01 13:25:00,301.15,301.21,300.99,301.04,2146.0,286.6932,286.7503,286.5409,286.5885,2146.0
2021-12-01 13:30:00,301.19,301.26,300.74,300.83,2864.0,286.7313,286.7979,286.3029,286.3886,2864.0
2021-12-01 13:35:00,300.79,301.25,300.73,301.14,1991.0,286.3505,286.7884,286.2934,286.6837,1991.0
2021-12-01 13:40:00,301.35,301.35,300.2,300.2,3958.0,286.8836,286.8836,285.7888,285.7888,3958.0
2021-12-01 13:45:00,300.19,300.19,298.63,298.63,7775.0,285.7793,285.7793,284.2942,284.2942,7775.0
2021-12-01 13:50:00,298.73,299.86,298.65,299.71,5274.0,284.3894,285.4651,284.3132,285.3223,5274.0
2021-12-01 13:55:00,299.72,300.49,299.71,300.11,4211.0,285.3318,286.0649,285.3223,285.7031,4211.0
2021-12-01 14:00:00,299.73,300.21,299.18,299.56,4420.0,285.3414,285.7983,284.8178,285.1795,4420.0
2021-12-01 14:05:00,299.56,299.71,298.78,298.94,7491.0,285.1795,285.3223,284.437,284.5893,7491.0
2021-12-01 14:10:00,298.93,299.09,297.97,298.18,4237.0,284.5798,284.7321,283.6658,283.8658,4237.0
2021-12-01 14:15:00,298.82,298.82,297.78,297.78,2878.0,284.475,284.475,283.485,283.485,2878.0
2021-12-01 14:20:00,298.06,298.5,297.74,298.5,5138.0,283.7515,284.1704,283.4469,284.1704,5138.0
2021-12-01 14:25:00,298.27,299.29,298.27,299.21,5276.0,283.9514,284.9225,283.9514,284.8463,5276.0
2021-12-01 14:30:00,299.22,300.02,299.22,299.34,10168.0,284.8558,285.6174,284.8558,284.9701,10168.0
2021-12-01 14:35:00,299.31,299.39,298.68,299.06,2721.0,284.9415,285.0177,284.3418,284.7035,2721.0
2021-12-01 14:40:00,299.07,299.51,298.75,299.07,6942.0,284.713,285.1319,284.4084,284.713,6942.0
2021-12-01 14:45:00,298.96,299.62,298.96,299.25,2800.0,284.6083,285.2366,284.6083,284.8844,2800.0
2021-12-01 14:50:00,299.29,299.46,298.15,298.15,3325.0,284.9225,285.0843,283.8372,283.8372,3325.0
2021-12-01 14:55:00,298.15,298.91,298.15,298.42,4200.0,283.8372,284.5607,283.8372,284.0942,4200.0
2021-12-01 15:00:00,298.38,298.55,297.38,297.42,4119.0,284.0562,284.218,283.1042,283.1422,4119.0
2021-12-01 15:05:00,297.36,297.89,297.0,297.0,4649.0,283.0851,283.5897,282.7424,282.7424,4649.0
2021-12-01 15:10:00,297.01,297.34,296.88,297.1,5324.0,282.7519,283.0661,282.6282,282.8376,5324.0
2021-12-01 15:15:00,297.06,297.06,295.77,296.12,6942.0,282.7995,282.7995,281.5715,281.9047,6942.0
2021-12-01 15:20:00,295.87,295.89,294.92,295.17,6112.0,281.6667,281.6857,280.7623,281.0003,6112.0
2021-12-01 15:25:00,294.89,295.38,294.58,294.81,11419.0,280.7337,281.2002,280.4386,280.6575,11419.0
2021-12-01 15:30:00,294.56,294.92,294.15,294.74,11274.0,280.4195,280.7623,280.0292,280.5909,11274.0
2021-12-01 15:35:00,294.69,295.95,294.66,295.87,10267.0,280.5433,281.7428,280.5147,281.6667,10267.0
2021-12-01 15:40:00,295.76,296.67,295.66,296.67,15703.0,281.5619,282.4283,281.4667,282.4283,15703.0
2021-12-01 15:45:00,296.55,296.64,295.44,295.44,21837.0,282.314,282.3997,281.2573,281.2573,21837.0
2021-12-01 15:50:00,295.15,295.41,294.55,294.55,28799.0,280.9812,281.2287,280.41,280.41,28799.0
2021-12-01 15:55:00,294.51,294.52,293.06,293.26,47733.0,280.3719,280.3815,278.9916,279.182,47733.0
2021-12-02 09:30:00,295.28,295.87,294.88,295.69,4928.0,281.105,281.6667,280.7242,281.4953,4928.0
2021-12-02 09:35:00,295.54,297.33,295.54,297.33,5294.0,281.3525,283.0566,281.3525,283.0566,5294.0
2021-12-02 09:40:00,297.04,298.38,296.74,298.37,4506.0,282.7805,284.0562,282.4949,284.0466,4506.0
2021-12-02 09:45:00,297.81,299.98,297.75,299.94,8201.0,283.5135,285.5794,283.4564,285.5413,8201.0
2021-12-02 09:50:00,299.94,300.53,299.79,300.53,3050.0,285.5413,286.103,285.3985,286.103,3050.0
2021-12-02 09:55:00,300.66,301.9,300.65,301.17,4031.0,286.2267,287.4072,286.2172,286.7122,4031.0
2021-12-02 10:00:00,300.57,301.29,299.96,301.29,2276.0,286.141,286.8265,285.5603,286.8265,2276.0
2021-12-02 10:05:00,300.72,301.4,300.46,300.49,1958.0,286.2838,286.9312,286.0363,286.0649,1958.0
2021-12-02 10:10:00,299.8,301.12,299.8,301.12,3329.0,285.408,286.6646,285.408,286.6646,3329.0
2021-12-02 10:15:00,300.81,300.86,300.2,300.62,3113.0,286.3695,286.4171,285.7888,286.1886,3113.0
2021-12-02 10:20:00,300.3,300.99,300.3,300.9,3424.0,285.884,286.5409,285.884,286.4552,3424.0
2021-12-02 10:25:00,300.71,300.79,300.2,300.53,2434.0,286.2743,286.3505,285.7888,286.103,2434.0
2021-12-02 10:30:00,300.95,301.11,300.38,300.38,6115.0,286.5028,286.6551,285.9602,285.9602,6115.0
2021-12-02 10:35:00,300.13,300.58,299.9,299.9,9158.0,285.7222,286.1506,285.5032,285.5032,9158.0
2021-12-02 10:40:00,299.8,300.62,299.8,300.12,3656.0,285.408,286.1886,285.408,285.7126,3656.0
2021-12-02 10:45:00,300.07,300.78,299.44,300.78,3508.0,285.665,286.341,285.0653,286.341,3508.0
2021-12-02 10:50:00,301.04,301.28,301.01,301.22,2653.0,286.5885,286.8169,286.5599,286.7598,2653.0
2021-12-02 10:55:00,301.14,302.64,301.01,302.6,2890.0,286.6837,288.1117,286.5599,288.0736,2890.0
2021-12-02 11:00:00,302.61,302.61,302.06,302.3,2533.0,288.0831,288.0831,287.5595,287.788,2533.0
2021-12-02 11:05:00,302.44,303.41,302.43,303.41,4731.0,287.9213,288.8447,287.9117,288.8447,4731.0
2021-12-02 11:10:00,303.23,303.9,303.02,303.68,8121.0,288.6733,289.3112,288.4734,289.1017,8121.0
2021-12-02 11:15:00,303.65,304.24,303.65,303.73,3616.0,289.0732,289.6349,289.0732,289.1493,3616.0
2021-12-02 11:20:00,303.85,304.66,303.85,304.64,3301.0,289.2636,290.0347,289.2636,290.0156,3301.0
2021-12-02 11:25:00,304.58,305.25,304.44,305.25,3211.0,289.9585,290.5964,289.8253,290.5964,3211.0
2021-12-02 11:30:00,305.2,305.27,303.58,304.0,6700.0,290.5488,290.6154,289.0065,289.4064,6700.0
2021-12-02 11:35:00,303.93,305.06,303.92,304.65,1546.0,289.3397,290.4155,289.3302,290.0252,1546.0
2021-12-02 11:40:00,304.22,305.31,304.1,304.1,3127.0,289.6158,290.6535,289.5016,289.5016,3127.0
2021-12-02 11:45:00,303.6,304.79,303.59,304.79,1945.0,289.0256,290.1584,289.0161,290.1584,1945.0
2021-12-02 11:50:00,304.59,304.79,304.2,304.56,2494.0,289.9681,290.1584,289.5968,289.9395,2494.0
2021-12-02 11:55:00,304.82,305.06,304.29,304.93,2248.0,290.187,290.4155,289.6825,290.2917,2248.0
2021-12-02 12:00:00,304.94,305.37,304.79,305.36,1523.0,290.3012,290.7106,290.1584,290.7011,1523.0
2021-12-02 12:05:00,305.39,305.51,305.38,305.5,200.0,290.7296,290.8439,290.7201,290.8344,200.0
2021-12-02 12:10:00,305.66,305.75,305.27,305.47,3133.0,290.9867,291.0724,290.6154,290.8058,3133.0
2021-12-02 12:15:00,305.44,305.72,305.14,305.56,2376.0,290.7772,291.0438,290.4916,290.8915,2376.0
2021-12-02 12:20:00,305.41,305.76,305.0,305.4,3611.0,290.7487,291.0819,290.3584,290.7392,3611.0
2021-12-02 12:25:00,305.59,305.59,305.28,305.47,1600.0,290.92,290.92,290.6249,290.8058,1600.0
2021-12-02 12:30:00,305.64,305.77,305.54,305.64,1544.0,290.9676,291.0914,290.8724,290.9676,1544.0
2021-12-02 12:35:00,305.64,305.74,305.29,305.56,1301.0,290.9676,291.0628,290.6344,290.8915,1301.0
2021-12-02 12:40:00,305.47,305.47,304.4,304.5,1129.0,290.8058,290.8058,289.7872,289.8824,1129.0
2021-12-02 12:45:00,304.7,305.46,304.7,305.3,3327.0,290.0728,290.7963,290.0728,290.644,3327.0
2021-12-02 12:50:00,305.26,305.38,304.67,305.03,7798.0,290.6059,290.7201,290.0442,290.3869,7798.0
2021-12-02 12:55:00,305.18,305.6,305.05,305.22,4394.0,290.5297,290.9296,290.406,290.5678,4394.0
2021-12-02 13:00:00,304.91,305.46,304.68,305.38,2263.0,290.2727,290.7963,290.0537,290.7201,2263.0
2021-12-02 13:05:00,305.5,305.75,304.86,305.01,1600.0,290.8344,291.0724,290.2251,290.3679,1600.0
2021-12-02 13:10:00,305.01,305.82,304.97,305.81,1722.0,290.3679,291.139,290.3298,291.1295,1722.0
2021-12-02 13:15:00,305.99,306.0,305.59,305.71,1600.0,291.3008,291.3104,290.92,291.0343,1600.0
2021-12-02 13:20:00,305.89,305.9,304.79,305.14,4100.0,291.2056,291.2152,290.1584,290.4916,4100.0
2021-12-02 13:25:00,305.3,305.53,304.9,305.16,3197.0,290.644,290.8629,290.2632,290.5107,3197.0
2021-12-02 13:30:00,305.37,305.48,305.0,305.38,2353.0,290.7106,290.8153,290.3584,290.7201,2353.0
2021-12-02 13:35:00,305.9,306.36,305.44,306.36,3798.0,291.2152,291.6531,290.7772,291.6531,3798.0
2021-12-02 13:40:00,306.29,306.47,305.89,306.37,6612.0,291.5864,291.7578,291.2056,291.6626,6612.0
2021-12-02 13:45:00,306.29,306.32,305.59,306.09,7792.0,291.5864,291.615,290.92,291.396,7792.0
2021-12-02 13:50:00,305.89,306.31,305.69,306.29,3800.0,291.2056,291.6055,291.0152,291.5864,3800.0
2021-12-02 13:55:00,306.45,306.5,306.19,306.37,2925.0,291.7388,291.7864,291.4912,291.6626,2925.0
2021-12-02 14:00:00,306.55,306.75,306.37,306.38,3383.0,291.834,292.0244,291.6626,291.6721,3383.0
2021-12-02 14:05:00,306.54,306.61,306.18,306.22,2128.0,291.8244,291.8911,291.4817,291.5198,2128.0
2021-12-02 14:10:00,306.29,306.32,305.98,306.32,1373.0,291.5864,291.615,291.2913,291.615,1373.0
2021-12-02 14:15:00,306.32,306.49,306.1,306.39,4944.0,291.615,291.7768,291.4056,291.6816,4944.0
2021-12-02 14:20:00,306.37,306.55,306.27,306.41,2514.0,291.6626,291.834,291.5674,291.7007,2514.0
2021-12-02 14:25:00,306.45,307.04,306.4,307.04,1184.0,291.7388,292.3004,291.6912,292.3004,1184.0
2021-12-02 14:30:00,306.82,306.84,306.53,306.63,1808.0,292.091,292.11,291.8149,291.9101,1808.0
2021-12-02 14:35:00,306.7,306.77,306.26,306.55,1341.0,291.9768,292.0434,291.5579,291.834,1341.0
2021-12-02 14:40:00,306.57,306.57,306.19,306.19,1541.0,291.853,291.853,291.4912,291.4912,1541.0
2021-12-02 14:45:00,306.37,306.54,305.9,305.97,1777.0,291.6626,291.8244,291.2152,291.2818,1777.0
2021-12-02 14:50:00,305.97,306.28,305.76,306.24,4447.0,291.2818,291.5769,291.0819,291.5388,4447.0
2021-12-02 14:55:00,306.07,306.56,306.0,306.2,2805.0,291.377,291.8435,291.3104,291.5008,2805.0
2021-12-02 15:00:00,306.41,306.79,306.16,306.42,1310.0,291.7007,292.0624,291.4627,291.7102,1310.0
2021-12-02 15:05:00,306.65,306.84,306.38,306.39,709.0,291.9292,292.11,291.6721,291.6816,709.0
2021-12-02 15:10:00,306.29,306.29,305.74,306.11,4205.0,291.5864,291.5864,291.0628,291.4151,4205.0
2021-12-02 15:15:00,306.24,306.24,305.63,305.65,5456.0,291.5388,291.5388,290.9581,290.9772,5456.0
2021-12-02 15:20:00,305.51,305.51,305.22,305.48,2131.0,290.8439,290.8439,290.5678,290.8153,2131.0
2021-12-02 15:25:00,305.6,306.09,305.48,305.74,2942.0,290.9296,291.396,290.8153,291.0628,2942.0
2021-12-02 15:30:00,305.81,306.38,305.73,305.9,7395.0,291.1295,291.6721,291.0533,291.2152,7395.0
2021-12-02 15:35:00,306.0,306.0,305.59,305.82,4732.0,291.3104,291.3104,290.92,291.139,4732.0
2021-12-02 15:40:00,305.82,306.25,305.77,305.95,11728.0,291.139,291.5484,291.0914,291.2628,11728.0
2021-12-02 15:45:00,305.93,306.2,305.42,306.06,14084.0,291.2437,291.5008,290.7582,291.3675,14084.0
2021-12-02 15:50:00,306.04,306.04,304.98,305.07,19937.0,291.3484,291.3484,290.3393,290.425,19937.0
2021-12-02 15:55:00,305.11,305.13,304.57,304.93,64370.0,290.4631,290.4821,289.949,290.2917,64370.0
2021-12-03 09:30:00,306.7,307.19,306.7,306.99,5595.0,291.9768,292.4432,291.9768,292.2528,5595.0
2021-12-03 09:35:00,306.15,306.15,305.27,305.27,300.0,291.4532,291.4532,290.6154,290.6154,300.0
2021-12-03 09:40:00,305.0,305.33,305.0,305.25,1177.0,290.3584,290.6725,290.3584,290.5964,1177.0
2021-12-03 09:45:00,305.91,306.2,305.0,305.48,2697.0,291.2247,291.5008,290.3584,290.8153,2697.0
2021-12-03 09:50:00,305.54,305.59,303.84,303.93,11711.0,290.8724,290.92,289.2541,289.3397,11711.0
2021-12-03 09:55:00,304.0,305.63,304.0,304.92,18759.0,289.4064,290.9581,289.4064,290.2822,18759.0
2021-12-03 10:00:00,304.58,305.77,304.33,305.07,4396.0,289.9585,291.0914,289.7205,290.425,4396.0
2021-12-03 10:05:00,305.6,306.2,304.88,304.88,5500.0,290.9296,291.5008,290.2441,290.2441,5500.0
2021-12-03 10:10:00,304.46,304.89,303.55,303.55,2585.0,289.8443,290.2536,288.978,288.978,2585.0
2021-12-03 10:15:00,303.02,305.0,303.02,304.44,7108.0,288.4734,290.3584,288.4734,289.8253,7108.0
2021-12-03 10:20:00,304.59,305.32,303.95,304.79,4345.0,289.9681,290.663,289.3588,290.1584,4345.0
2021-12-03 10:25:00,304.71,304.96,304.3,304.96,1712.0,290.0823,290.3203,289.692,290.3203,1712.0
2021-12-03 10:30:00,305.02,305.02,303.71,303.72,3675.0,290.3774,290.3774,289.1303,289.1398,3675.0
2021-12-03 10:35:00,303.68,303.8,303.24,303.38,2000.0,289.1017,289.216,288.6829,288.8161,2000.0
2021-12-03 10:40:00,303.38,303.38,302.45,302.45,2320.0,288.8161,288.8161,287.9308,287.9308,2320.0
2021-12-03 10:45:00,302.47,302.47,301.36,301.78,1749.0,287.9498,287.9498,286.8931,287.2929,1749.0
2021-12-03 10:50:00,301.49,301.83,300.88,301.37,3852.0,287.0169,287.3405,286.4361,286.9026,3852.0
2021-12-03 10:55:00,301.46,301.92,301.19,301.75,4976.0,286.9883,287.4262,286.7313,287.2644,4976.0
2021-12-03 11:00:00,301.47,302.16,301.31,302.12,2700.0,286.9978,287.6547,286.8455,287.6166,2700.0
2021-12-03 11:05:00,302.1,302.12,301.19,301.47,4530.0,287.5976,287.6166,286.7313,286.9978,4530.0
2021-12-03 11:10:00,301.54,302.13,301.01,302.13,2800.0,287.0645,287.6261,286.5599,287.6261,2800.0
2021-12-03 11:15:00,302.06,303.19,302.04,302.3,4099.0,287.5595,288.6353,287.5405,287.788,4099.0
2021-12-03 11:20:00,301.98,303.97,301.73,303.68,4800.0,287.4833,289.3778,287.2453,289.1017,4800.0
2021-12-03 11:25:00,303.73,304.01,303.52,303.52,965.0,289.1493,289.4159,288.9494,288.9494,965.0
2021-12-03 11:30:00,303.41,304.0,303.21,304.0,1500.0,288.8447,289.4064,288.6543,289.4064,1500.0
2021-12-03 11:35:00,304.22,304.66,303.91,304.4,1566.0,289.6158,290.0347,289.3207,289.7872,1566.0
2021-12-03 11:40:00,304.37,304.7,303.74,303.74,2641.0,289.7586,290.0728,289.1589,289.1589,2641.0
2021-12-03 11:45:00,303.49,304.64,303.49,304.25,5553.0,288.9209,290.0156,288.9209,289.6444,5553.0
2021-12-03 11:50:00,304.14,304.22,303.64,303.84,1694.0,289.5397,289.6158,289.0637,289.2541,1694.0
2021-12-03 11:55:00,303.82,303.82,302.79,302.8,8004.0,289.235,289.235,288.2545,288.264,8004.0
2021-12-03 12:00:00,302.9,303.29,302.65,303.29,2739.0,288.3592,288.7305,288.1212,288.7305,2739.0
2021-12-03 12:05:00,303.48,303.96,303.23,303.91,2800.0,288.9113,289.3683,288.6733,289.3207,2800.0
2021-12-03 12:10:00,303.93,304.11,303.64,303.72,3902.0,289.3397,289.5111,289.0637,289.1398,3902.0
2021-12-03 12:15:00,303.73,304.99,303.73,304.94,1843.0,289.1493,290.3488,289.1493,290.3012,1843.0
2021-12-03 12:20:00,305.25,305.51,305.25,305.42,1201.0,290.5964,290.8439,290.5964,290.7582,1201.0
2021-12-03 12:25:00,305.28,305.38,304.5,304.5,13739.0,290.6249,290.7201,289.8824,289.8824,13739.0
2021-12-03 12:30:00,304.46,304.56,304.13,304.35,2600.0,289.8443,289.9395,289.5301,289.7396,2600.0
2021-12-03 12:35:00,304.22,305.25,304.22,304.88,6396.0,289.6158,290.5964,289.6158,290.2441,6396.0
2021-12-03 12:40:00,304.88,305.17,304.6,304.62,10467.0,290.2441,290.5202,289.9776,289.9966,10467.0
2021-12-03 12:45:00,304.62,304.62,302.99,303.38,9093.0,289.9966,289.9966,288.4449,288.8161,9093.0
2021-12-03 12:50:00,303.18,303.53,302.39,302.39,3961.0,288.6257,288.9589,287.8737,287.8737,3961.0
2021-12-03 12:55:00,302.51,302.51,301.86,302.29,6900.0,287.9879,287.9879,287.3691,287.7785,6900.0
2021-12-03 13:00:00,302.17,302.17,301.45,301.83,8981.0,287.6642,287.6642,286.9788,287.3405,8981.0
2021-12-03 13:05:00,301.76,302.43,301.7,302.3,4700.0,287.2739,287.9117,287.2168,287.788,4700.0
2021-12-03 13:10:00,302.52,302.52,301.7,301.89,10286.0,287.9974,287.9974,287.2168,287.3977,10286.0
2021-12-03 13:15:00,302.06,302.57,301.89,302.46,3664.0,287.5595,288.045,287.3977,287.9403,3664.0
2021-12-03 13:20:00,302.4,303.08,302.26,303.07,3565.0,287.8832,288.5305,287.7499,288.521,3565.0
2021-12-03 13:25:00,303.13,303.49,302.13,302.24,1694.0,288.5781,288.9209,287.6261,287.7309,1694.0
2021-12-03 13:30:00,302.02,302.02,301.58,301.62,966.0,287.5214,287.5214,287.1025,287.1406,966.0
2021-12-03 13:35:00,301.55,301.77,301.28,301.28,1502.0,287.074,287.2834,286.8169,286.8169,1502.0
2021-12-03 13:40:00,301.45,301.55,300.85,300.85,2602.0,286.9788,287.074,286.4076,286.4076,2602.0
2021-12-03 13:45:00,301.05,301.25,300.39,301.11,6193.0,286.598,286.7884,285.9697,286.6551,6193.0
2021-12-03 13:50:00,301.03,301.51,300.9,301.5,2594.0,286.5789,287.0359,286.4552,287.0264,2594.0
2021-12-03 13:55:00,300.84,300.84,300.68,300.75,590.0,286.3981,286.3981,286.2458,286.3124,590.0
2021-12-03 14:00:00,300.9,301.13,300.42,301.13,2976.0,286.4552,286.6741,285.9982,286.6741,2976.0
2021-12-03 14:05:00,301.12,301.35,300.96,300.96,700.0,286.6646,286.8836,286.5123,286.5123,700.0
2021-12-03 14:10:00,301.11,301.42,300.94,301.42,1411.0,286.6551,286.9502,286.4933,286.9502,1411.0
2021-12-03 14:15:00,300.87,301.15,300.55,300.73,1414.0,286.4266,286.6932,286.122,286.2934,1414.0
2021-12-03 14:20:00,300.23,301.17,299.92,301.17,1200.0,285.8174,286.7122,285.5222,286.7122,1200.0
2021-12-03 14:25:00,301.26,301.26,300.85,301.03,953.0,286.7979,286.7979,286.4076,286.5789,953.0
2021-12-03 14:30:00,300.88,300.88,300.22,300.23,2388.0,286.4361,286.4361,285.8078,285.8174,2388.0
2021-12-03 14:35:00,300.29,300.34,299.79,299.84,1625.0,285.8745,285.9221,285.3985,285.4461,1625.0
2021-12-03 14:40:00,299.9,300.92,299.9,300.92,1103.0,285.5032,286.4742,285.5032,286.4742,1103.0
2021-12-03 14:45:00,301.05,301.28,300.82,301.13,3455.0,286.598,286.8169,286.379,286.6741,3455.0
2021-12-03 14:50:00,301.19,301.63,300.9,301.12,5674.0,286.7313,287.1501,286.4552,286.6646,5674.0
2021-12-03 14:55:00,301.18,301.7,301.18,301.64,3383.0,286.7217,287.2168,286.7217,287.1597,3383.0
2021-12-03 15:00:00,301.5,301.51,300.88,301.42,5297.0,287.0264,287.0359,286.4361,286.9502,5297.0
2021-12-03 15:05:00,301.28,302.15,301.27,301.83,1526.0,286.8169,287.6452,286.8074,287.3405,1526.0
2021-12-03 15:10:00,300.88,301.47,300.87,301.47,2117.0,286.4361,286.9978,286.4266,286.9978,2117.0
2021-12-03 15:15:00,301.43,301.65,301.26,301.36,4086.0,286.9597,287.1692,286.7979,286.8931,4086.0
2021-12-03 15:20:00,301.63,302.78,301.63,302.4,2120.0,287.1501,288.2449,287.1501,287.8832,2120.0
2021-12-03 15:25:00,302.52,303.22,302.52,302.82,2486.0,287.9974,288.6638,287.9974,288.283,2486.0
2021-12-03 15:30:00,302.7,304.35,302.7,304.1,4615.0,288.1688,289.7396,288.1688,289.5016,4615.0
2021-12-03 15:35:00,303.96,304.01,302.6,302.92,3056.0,289.3683,289.4159,288.0736,288.3782,3056.0
2021-12-03 15:40:00,303.09,303.45,302.66,303.05,5241.0,288.5401,288.8828,288.1307,288.502,5241.0
2021-12-03 15:45:00,302.94,303.13,302.5,302.95,11672.0,288.3973,288.5781,287.9784,288.4068,11672.0
2021-12-03 15:50:00,303.03,304.6,303.03,304.41,9019.0,288.4829,289.9776,288.4829,289.7967,9019.0
2021-12-03 15:55:00,304.51,305.66,304.5,305.51,27784.0,289.8919,290.9867,289.8824,290.8439,27784.0
2021-12-06 09:30:00,309.84,309.84,308.41,308.95,6976.0,294.966,294.966,293.6047,294.1187,6976.0
2021-12-06 09:35:00,307.75,308.1,307.48,308.1,2386.0,292.9764,293.3096,292.7193,293.3096,2386.0
2021-12-06 09:40:00,307.5,308.64,307.48,308.61,3402.0,292.7384,293.8236,292.7193,293.7951,3402.0
2021-12-06 09:45:00,308.29,308.76,307.11,307.11,1815.0,293.4904,293.9379,292.3671,292.3671,1815.0
2021-12-06 09:50:00,308.35,309.22,308.13,308.74,2050.0,293.5475,294.3758,293.3381,293.9188,2050.0
2021-12-06 09:55:00,308.57,309.84,308.57,309.84,10421.0,293.757,294.966,293.757,294.966,10421.0
2021-12-06 10:00:00,309.7,309.87,308.81,309.87,3102.0,294.8327,294.9946,293.9855,294.9946,3102.0
2021-12-06 10:05:00,310.03,311.49,309.7,311.39,6162.0,295.1469,296.5368,294.8327,296.4416,6162.0
2021-12-06 10:10:00,311.83,312.06,311.37,311.57,2180.0,296.8605,297.0795,296.4226,296.613,2180.0
2021-12-06 10:15:00,311.67,312.13,311.21,311.23,4117.0,296.7082,297.1461,296.2703,296.2893,4117.0
2021-12-06 10:20:00,311.3,311.87,311.21,311.85,4028.0,296.3559,296.8986,296.2703,296.8795,4028.0
2021-12-06 10:25:00,311.79,312.09,311.26,311.81,3424.0,296.8224,297.108,296.3179,296.8415,3424.0
2021-12-06 10:30:00,311.69,312.19,311.14,312.19,11045.0,296.7272,297.2032,296.2036,297.2032,11045.0
2021-12-06 10:35:00,312.41,313.15,312.17,312.85,4638.0,297.4126,298.1171,297.1842,297.8315,4638.0
2021-12-06 10:40:00,312.76,312.95,311.44,311.44,2434.0,297.7458,297.9267,296.4892,296.4892,2434.0
2021-12-06 10:45:00,311.83,312.64,311.49,312.56,3778.0,296.8605,297.6316,296.5368,297.5554,3778.0
2021-12-06 10:50:00,312.56,312.94,312.18,312.94,5178.0,297.5554,297.9172,297.1937,297.9172,5178.0
2021-12-06 10:55:00,313.1,313.5,312.68,313.03,1937.0,298.0695,298.4503,297.6697,298.0029,1937.0
2021-12-06 11:00:00,312.86,312.86,311.46,311.62,2100.0,297.841,297.841,296.5083,296.6606,2100.0
2021-12-06 11:05:00,311.81,312.23,311.61,311.84,2106.0,296.8415,297.2413,296.6511,296.87,2106.0
2021-12-06 11:10:00,312.01,312.01,311.51,311.79,4109.0,297.0319,297.0319,296.5559,296.8224,4109.0
2021-12-06 11:15:00,311.5,312.46,311.33,312.46,4333.0,296.5463,297.4602,296.3845,297.4602,4333.0
2021-12-06 11:20:00,312.04,312.23,311.68,311.98,8379.0,297.0604,297.2413,296.7177,297.0033,8379.0
2021-12-06 11:25:00,312.35,312.5,312.08,312.24,4879.0,297.3555,297.4983,297.0985,297.2508,4879.0
2021-12-06 11:30:00,312.46,312.72,311.93,312.72,2361.0,297.4602,297.7078,296.9557,297.7078,2361.0
2021-12-06 11:35:00,312.52,312.7,312.29,312.32,2825.0,297.5174,297.6887,297.2984,297.327,2825.0
2021-12-06 11:40:00,312.07,313.38,312.07,312.85,6259.0,297.089,298.3361,297.089,297.8315,6259.0
2021-12-06 11:45:00,312.82,313.01,312.29,312.58,3866.0,297.803,297.9838,297.2984,297.5745,3866.0
2021-12-06 11:50:00,312.68,313.03,312.43,312.8,3469.0,297.6697,298.0029,297.4317,297.7839,3469.0
2021-12-06 11:55:00,312.81,312.88,312.32,312.88,5029.0,297.7934,297.8601,297.327,297.8601,5029.0
2021-12-06 12:00:00,312.9,312.9,312.26,312.26,2706.0,297.8791,297.8791,297.2698,297.2698,2706.0
2021-12-06 12:05:00,312.42,312.7,312.31,312.7,2933.0,297.4222,297.6887,297.3174,297.6887,2933.0
2021-12-06 12:10:00,312.72,312.99,312.19,312.19,3998.0,297.7078,297.9648,297.2032,297.2032,3998.0
2021-12-06 12:15:00,312.19,312.74,312.05,312.74,3719.0,297.2032,297.7268,297.0699,297.7268,3719.0
2021-12-06 12:20:00,312.89,313.27,312.72,313.0,2313.0,297.8696,298.2314,297.7078,297.9743,2313.0
2021-12-06 12:25:00,313.14,313.35,313.14,313.35,2409.0,298.1076,298.3075,298.1076,298.3075,2409.0
2021-12-06 12:30:00,313.06,313.64,313.06,313.64,2247.0,298.0314,298.5836,298.0314,298.5836,2247.0
2021-12-06 12:35:00,313.5,313.5,313.04,313.13,1600.0,298.4503,298.4503,298.0124,298.0981,1600.0
2021-12-06 12:40:00,313.13,313.35,312.87,312.87,4534.0,298.0981,298.3075,297.8506,297.8506,4534.0
2021-12-06 12:45:00,313.08,313.65,313.08,313.65,1259.0,298.0505,298.5931,298.0505,298.5931,1259.0
2021-12-06 12:50:00,313.55,313.64,313.51,313.52,2030.0,298.4979,298.5836,298.4598,298.4694,2030.0
2021-12-06 12:55:00,313.63,313.98,313.52,313.98,1756.0,298.5741,298.9073,298.4694,298.9073,1756.0
2021-12-06 13:00:00,314.07,314.07,313.59,313.91,3308.0,298.993,298.993,298.536,298.8406,3308.0
2021-12-06 13:05:00,313.85,313.91,313.35,313.6,2500.0,298.7835,298.8406,298.3075,298.5455,2500.0
2021-12-06 13:10:00,313.67,313.79,313.2,313.2,2586.0,298.6122,298.7264,298.1647,298.1647,2586.0
2021-12-06 13:15:00,313.17,313.37,313.1,313.12,1228.0,298.1362,298.3266,298.0695,298.0886,1228.0
2021-12-06 13:20:00,313.1,313.25,312.82,312.82,3698.0,298.0695,298.2123,297.803,297.803,3698.0
2021-12-06 13:25:00,313.11,313.78,313.11,313.41,3853.0,298.079,298.7169,298.079,298.3646,3853.0
2021-12-06 13:30:00,313.44,313.59,313.44,313.59,400.0,298.3932,298.536,298.3932,298.536,400.0
2021-12-06 13:35:00,313.36,313.48,313.29,313.29,648.0,298.317,298.4313,298.2504,298.2504,648.0
2021-12-06 13:40:00,313.54,313.8,313.54,313.8,700.0,298.4884,298.7359,298.4884,298.7359,700.0
2021-12-06 13:45:00,313.79,314.13,313.78,314.07,1336.0,298.7264,299.0501,298.7169,298.993,1336.0
2021-12-06 13:50:00,313.95,314.13,313.71,313.83,1421.0,298.8787,299.0501,298.6502,298.7645,1421.0
2021-12-06 13:55:00,313.8,314.04,313.79,314.02,1890.0,298.7359,298.9644,298.7264,298.9454,1890.0
2021-12-06 14:00:00,314.02,314.48,314.01,314.48,3736.0,298.9454,299.3833,298.9358,299.3833,3736.0
2021-12-06 14:05:00,314.18,314.51,314.08,314.08,3309.0,299.0977,299.4118,299.0025,299.0025,3309.0
2021-12-06 14:10:00,314.34,314.48,314.34,314.48,300.0,299.25,299.3833,299.25,299.3833,300.0
2021-12-06 14:15:00,314.33,314.48,314.06,314.43,3942.0,299.2405,299.3833,298.9834,299.3357,3942.0
2021-12-06 14:20:00,314.3,314.41,313.91,313.92,2112.0,299.2119,299.3166,298.8406,298.8502,2112.0
2021-12-06 14:25:00,313.66,313.84,313.47,313.67,2486.0,298.6026,298.774,298.4218,298.6122,2486.0
2021-12-06 14:30:00,313.69,313.81,313.58,313.81,2613.0,298.6312,298.7454,298.5265,298.7454,2613.0
2021-12-06 14:35:00,313.69,314.05,313.68,313.71,3387.0,298.6312,298.9739,298.6217,298.6502,3387.0
2021-12-06 14:40:00,313.71,313.94,313.61,313.61,2295.0,298.6502,298.8692,298.555,298.555,2295.0
2021-12-06 14:45:00,313.59,313.59,313.07,313.18,2000.0,298.536,298.536,298.041,298.1457,2000.0
2021-12-06 14:50:00,312.9,313.08,312.26,312.26,1485.0,297.8791,298.0505,297.2698,297.2698,1485.0
2021-12-06 14:55:00,312.64,312.64,311.93,312.13,2935.0,297.6316,297.6316,296.9557,297.1461,2935.0
2021-12-06 15:00:00,312.34,312.45,312.1,312.1,3212.0,297.346,297.4507,297.1175,297.1175,3212.0
2021-12-06 15:05:00,312.0,312.18,311.99,312.18,700.0,297.0223,297.1937,297.0128,297.1937,700.0
2021-12-06 15:10:00,312.17,312.24,311.71,312.09,6166.0,297.1842,297.2508,296.7463,297.108,6166.0
2021-12-06 15:15:00,312.24,312.36,312.08,312.26,1819.0,297.2508,297.365,297.0985,297.2698,1819.0
2021-12-06 15:20:00,312.17,312.28,312.0,312.1,2139.0,297.1842,297.2889,297.0223,297.1175,2139.0
2021-12-06 15:25:00,312.13,312.21,311.5,311.53,4008.0,297.1461,297.2222,296.5463,296.5749,4008.0
2021-12-06 15:30:00,311.44,311.63,311.33,311.63,3344.0,296.4892,296.6701,296.3845,296.6701,3344.0
2021-12-06 15:35:00,311.58,311.67,311.26,311.6,3281.0,296.6225,296.7082,296.3179,296.6415,3281.0
2021-12-06 15:40:00,311.21,312.09,311.19,312.04,3992.0,296.2703,297.108,296.2512,297.0604,3992.0
2021-12-06 15:45:00,312.09,312.22,311.55,311.85,7030.0,297.108,297.2318,296.5939,296.8795,7030.0
2021-12-06 15:50:00,311.65,311.88,311.1,311.78,10112.0,296.6891,296.9081,296.1655,296.8129,10112.0
2021-12-06 15:55:00,311.78,311.88,311.03,311.79,56321.0,296.8129,296.9081,296.0989,296.8224,56321.0
2021-12-07 09:30:00,315.03,316.33,313.97,316.21,11718.0,299.9069,301.1445,298.8978,301.0302,11718.0
2021-12-07 09:35:00,316.2,317.39,316.2,317.39,2925.0,301.0207,302.1536,301.0207,302.1536,2925.0
2021-12-07 09:40:00,317.33,318.2,317.23,318.15,2203.0,302.0965,302.9247,302.0013,302.8771,2203.0
2021-12-07 09:45:00,318.06,318.48,317.76,318.3,4753.0,302.7914,303.1913,302.5058,303.0199,4753.0
2021-12-07 09:50:00,318.58,318.79,318.21,318.21,6939.0,303.2865,303.4864,302.9342,302.9342,6939.0
2021-12-07 09:55:00,318.08,318.08,317.12,317.76,3501.0,302.8105,302.8105,301.8965,302.5058,3501.0
2021-12-07 10:00:00,317.77,317.77,316.7,316.7,3600.0,302.5153,302.5153,301.4967,301.4967,3600.0
2021-12-07 10:05:00,317.06,317.83,317.02,317.47,4500.0,301.8394,302.5725,301.8013,302.2297,4500.0
2021-12-07 10:10:00,317.51,318.4,317.51,318.21,1638.0,302.2678,303.1151,302.2678,302.9342,1638.0
2021-12-07 10:15:00,318.44,318.51,317.87,318.19,3004.0,303.1532,303.2198,302.6105,302.9152,3004.0
2021-12-07 10:20:00,318.67,318.87,318.4,318.63,2613.0,303.3721,303.5625,303.1151,303.3341,2613.0
2021-12-07 10:25:00,318.74,318.74,318.12,318.12,1721.0,303.4388,303.4388,302.8485,302.8485,1721.0
2021-12-07 10:30:00,318.39,318.55,317.75,317.89,2539.0,303.1056,303.2579,302.4963,302.6296,2539.0
2021-12-07 10:35:00,317.76,318.58,317.76,318.45,7165.0,302.5058,303.2865,302.5058,303.1627,7165.0
2021-12-07 10:40:00,318.24,318.94,318.24,318.91,4317.0,302.9628,303.6292,302.9628,303.6006,4317.0
2021-12-07 10:45:00,319.16,319.17,318.58,318.78,2732.0,303.8386,303.8481,303.2865,303.4769,2732.0
2021-12-07 10:50:00,318.7,319.21,318.68,318.92,3024.0,303.4007,303.8862,303.3817,303.6101,3024.0
2021-12-07 10:55:00,318.92,319.57,318.92,319.43,3926.0,303.6101,304.2289,303.6101,304.0957,3926.0
2021-12-07 11:00:00,319.4,319.51,319.14,319.14,1733.0,304.0671,304.1718,303.8196,303.8196,1733.0
2021-12-07 11:05:00,319.14,319.14,318.63,318.64,4800.0,303.8196,303.8196,303.3341,303.3436,4800.0
2021-12-07 11:10:00,318.63,318.63,318.04,318.13,2006.0,303.3341,303.3341,302.7724,302.8581,2006.0
2021-12-07 11:15:00,317.93,318.4,317.93,318.32,1554.0,302.6677,303.1151,302.6677,303.0389,1554.0
2021-12-07 11:20:00,318.19,318.19,317.79,317.85,3355.0,302.9152,302.9152,302.5344,302.5915,3355.0
2021-12-07 11:25:00,317.97,318.1,317.81,318.0,3000.0,302.7057,302.8295,302.5534,302.7343,3000.0
2021-12-07 11:30:00,318.14,318.16,317.17,317.83,2957.0,302.8676,302.8866,301.9441,302.5725,2957.0
2021-12-07 11:35:00,317.78,317.88,317.53,317.69,2528.0,302.5249,302.6201,302.2869,302.4392,2528.0
2021-12-07 11:40:00,317.81,317.92,317.08,317.1,1900.0,302.5534,302.6581,301.8585,301.8775,1900.0
2021-12-07 11:45:00,316.91,316.99,316.35,316.35,800.0,301.6966,301.7728,301.1635,301.1635,800.0
2021-12-07 11:50:00,316.65,317.28,316.54,316.81,2517.0,301.4491,302.0489,301.3444,301.6014,2517.0
2021-12-07 11:55:00,316.84,316.86,316.26,316.39,2159.0,301.63,301.649,301.0778,301.2016,2159.0
2021-12-07 12:00:00,316.25,316.47,316.17,316.2,2785.0,301.0683,301.2777,300.9921,301.0207,2785.0
2021-12-07 12:05:00,316.29,316.38,316.13,316.21,2502.0,301.1064,301.1921,300.9541,301.0302,2502.0
2021-12-07 12:10:00,316.44,316.65,316.42,316.5,800.0,301.2492,301.4491,301.2301,301.3063,800.0
2021-12-07 12:15:00,316.5,316.92,316.5,316.74,2995.0,301.3063,301.7061,301.3063,301.5348,2995.0
2021-12-07 12:20:00,316.63,316.87,316.63,316.76,2553.0,301.4301,301.6585,301.4301,301.5538,2553.0
2021-12-07 12:25:00,316.77,316.84,316.54,316.73,3002.0,301.5633,301.63,301.3444,301.5253,3002.0
2021-12-07 12:30:00,317.07,317.31,317.07,317.31,1100.0,301.8489,302.0774,301.8489,302.0774,1100.0
2021-12-07 12:35:00,317.28,317.36,317.14,317.32,3786.0,302.0489,302.125,301.9156,302.0869,3786.0
2021-12-07 12:40:00,317.23,317.71,317.1,317.67,4015.0,302.0013,302.4582,301.8775,302.4201,4015.0
2021-12-07 12:45:00,317.52,317.55,317.46,317.46,900.0,302.2773,302.3059,302.2202,302.2202,900.0
2021-12-07 12:50:00,317.33,317.5,317.3,317.36,1341.0,302.0965,302.2583,302.0679,302.125,1341.0
2021-12-07 12:55:00,317.41,317.48,317.4,317.48,1000.0,302.1726,302.2393,302.1631,302.2393,1000.0
2021-12-07 13:00:00,317.51,317.58,317.42,317.42,501.0,302.2678,302.3345,302.1821,302.1821,501.0
2021-12-07 13:05:00,317.41,317.41,316.84,317.0,12924.0,302.1726,302.1726,301.63,301.7823,12924.0
2021-12-07 13:10:00,317.01,317.01,316.68,316.89,1400.0,301.7918,301.7918,301.4777,301.6776,1400.0
2021-12-07 13:15:00,316.75,317.2,316.75,317.19,1268.0,301.5443,301.9727,301.5443,301.9632,1268.0
2021-12-07 13:20:00,317.23,317.23,316.98,317.05,1600.0,302.0013,302.0013,301.7633,301.8299,1600.0
2021-12-07 13:25:00,317.11,317.52,317.1,317.38,3391.0,301.887,302.2773,301.8775,302.1441,3391.0
2021-12-07 13:30:00,317.3,317.61,317.3,317.6,1090.0,302.0679,302.363,302.0679,302.3535,1090.0
2021-12-07 13:35:00,317.48,317.5,317.34,317.5,1020.0,302.2393,302.2583,302.106,302.2583,1020.0
2021-12-07 13:40:00,317.66,318.03,317.4,317.93,13223.0,302.4106,302.7629,302.1631,302.6677,13223.0
2021-12-07 13:45:00,317.85,318.29,317.84,318.18,3501.0,302.5915,303.0104,302.582,302.9057,3501.0
2021-12-07 13:50:00,318.41,318.41,318.18,318.32,900.0,303.1246,303.1246,302.9057,303.0389,900.0
2021-12-07 13:55:00,318.24,318.3,318.08,318.21,1629.0,302.9628,303.0199,302.8105,302.9342,1629.0
2021-12-07 14:00:00,318.15,318.22,318.05,318.22,1849.0,302.8771,302.9437,302.7819,302.9437,1849.0
2021-12-07 14:05:00,318.2,318.3,317.98,318.12,7064.0,302.9247,303.0199,302.7153,302.8485,7064.0
2021-12-07 14:10:00,318.06,318.07,317.58,317.7,3900.0,302.7914,302.8009,302.3345,302.4487,3900.0
2021-12-07 14:15:00,317.69,317.69,316.99,316.99,3187.0,302.4392,302.4392,301.7728,301.7728,3187.0
2021-12-07 14:20:00,316.77,317.2,316.68,316.97,5339.0,301.5633,301.9727,301.4777,301.7537,5339.0
2021-12-07 14:25:00,316.91,317.16,316.76,316.87,1215.0,301.6966,301.9346,301.5538,301.6585,1215.0
2021-12-07 14:30:00,316.77,316.77,316.55,316.55,484.0,301.5633,301.5633,301.3539,301.3539,484.0
2021-12-07 14:35:00,316.58,316.58,316.24,316.26,3764.0,301.3825,301.3825,301.0588,301.0778,3764.0
2021-12-07 14:40:00,316.1,316.11,315.94,316.07,1971.0,300.9255,300.935,300.7732,300.8969,1971.0
2021-12-07 14:45:00,316.05,316.05,315.75,315.87,1094.0,300.8779,300.8779,300.5923,300.7065,1094.0
2021-12-07 14:50:00,315.59,316.04,315.59,316.04,1470.0,300.44,300.8684,300.44,300.8684,1470.0
2021-12-07 14:55:00,316.13,316.24,315.91,315.91,1515.0,300.9541,301.0588,300.7446,300.7446,1515.0
2021-12-07 15:00:00,315.82,315.82,315.46,315.61,905.0,300.6589,300.6589,300.3162,300.459,905.0
2021-12-07 15:05:00,315.73,315.88,315.43,315.57,2201.0,300.5733,300.7161,300.2877,300.421,2201.0
2021-12-07 15:10:00,315.37,315.76,315.24,315.76,3005.0,300.2306,300.6018,300.1068,300.6018,3005.0
2021-12-07 15:15:00,315.83,316.06,315.72,316.05,2200.0,300.6685,300.8874,300.5638,300.8779,2200.0
2021-12-07 15:20:00,316.14,316.25,315.71,315.71,4119.0,300.9636,301.0683,300.5542,300.5542,4119.0
2021-12-07 15:25:00,315.92,315.94,315.39,315.46,4900.0,300.7541,300.7732,300.2496,300.3162,4900.0
2021-12-07 15:30:00,315.51,315.62,315.1,315.2,2563.0,300.3638,300.4686,299.9735,300.0687,2563.0
2021-12-07 15:35:00,315.0,315.0,314.57,314.85,6356.0,299.8783,299.8783,299.469,299.7355,6356.0
2021-12-07 15:40:00,315.06,315.27,314.92,315.03,1539.0,299.9354,300.1354,299.8022,299.9069,1539.0
2021-12-07 15:45:00,315.0,315.15,314.5,314.63,9179.0,299.8783,300.0211,299.4023,299.5261,9179.0
2021-12-07 15:50:00,313.88,314.27,313.55,313.84,13303.0,298.8121,299.1834,298.4979,298.774,13303.0
2021-12-07 15:55:00,313.97,314.83,313.85,314.32,31904.0,298.8978,299.7165,298.7835,299.231,31904.0
2021-12-08 09:30:00,315.02,315.02,314.18,314.56,5087.0,299.8974,299.8974,299.0977,299.4594,5087.0
2021-12-08 09:35:00,314.25,314.25,313.81,313.81,313.0,299.1643,299.1643,298.7454,298.7454,313.0
2021-12-08 09:40:00,314.25,314.68,313.71,313.71,1700.0,299.1643,299.5737,298.6502,298.6502,1700.0
2021-12-08 09:45:00,313.86,314.05,313.74,313.87,537.0,298.793,298.9739,298.6788,298.8026,537.0
2021-12-08 09:50:00,314.19,315.65,314.19,315.65,1998.0,299.1072,300.4971,299.1072,300.4971,1998.0
2021-12-08 09:55:00,315.39,315.42,314.18,314.43,3095.0,300.2496,300.2782,299.0977,299.3357,3095.0
2021-12-08 10:00:00,314.79,314.92,314.25,314.44,1300.0,299.6784,299.8022,299.1643,299.3452,1300.0
2021-12-08 10:05:00,314.32,314.86,314.25,314.64,2467.0,299.231,299.745,299.1643,299.5356,2467.0
2021-12-08 10:10:00,314.91,315.17,314.59,314.82,1784.0,299.7926,300.0402,299.488,299.707,1784.0
2021-12-08 10:15:00,315.11,315.11,314.74,314.74,908.0,299.983,299.983,299.6308,299.6308,908.0
2021-12-08 10:20:00,314.65,315.03,314.59,314.59,922.0,299.5451,299.9069,299.488,299.488,922.0
2021-12-08 10:25:00,314.48,314.48,313.63,313.63,1511.0,299.3833,299.3833,298.5741,298.5741,1511.0
2021-12-08 10:30:00,313.34,314.13,313.34,313.9,1436.0,298.298,299.0501,298.298,298.8311,1436.0
2021-12-08 10:35:00,313.8,314.35,313.8,314.35,1914.0,298.7359,299.2595,298.7359,299.2595,1914.0
2021-12-08 10:40:00,314.08,314.51,313.51,314.51,2427.0,299.0025,299.4118,298.4598,299.4118,2427.0
2021-12-08 10:45:00,314.36,314.81,314.36,314.7,1846.0,299.269,299.6974,299.269,299.5927,1846.0
2021-12-08 10:50:00,314.63,314.63,314.32,314.58,2106.0,299.5261,299.5261,299.231,299.4785,2106.0
2021-12-08 10:55:00,314.42,314.44,313.73,313.73,1502.0,299.3262,299.3452,298.6693,298.6693,1502.0
2021-12-08 11:00:00,314.0,314.26,313.99,314.13,1718.0,298.9263,299.1738,298.9168,299.0501,1718.0
2021-12-08 11:05:00,313.95,314.38,313.92,314.25,2122.0,298.8787,299.2881,298.8502,299.1643,2122.0
2021-12-08 11:10:00,314.4,314.75,314.4,314.75,1297.0,299.3071,299.6403,299.3071,299.6403,1297.0
2021-12-08 11:15:00,314.53,314.62,314.08,314.08,4930.0,299.4309,299.5166,299.0025,299.0025,4930.0
2021-12-08 11:20:00,313.91,314.29,313.91,314.29,1278.0,298.8406,299.2024,298.8406,299.2024,1278.0
2021-12-08 11:25:00,314.29,314.74,314.29,314.74,1511.0,299.2024,299.6308,299.2024,299.6308,1511.0
2021-12-08 11:30:00,314.77,314.77,314.23,314.44,3002.0,299.6594,299.6594,299.1453,299.3452,3002.0
2021-12-08 11:35:00,314.83,314.83,314.58,314.6,300.0,299.7165,299.7165,299.4785,299.4975,300.0
2021-12-08 11:40:00,314.67,314.98,314.66,314.98,1812.0,299.5642,299.8593,299.5546,299.8593,1812.0
2021-12-08 11:45:00,315.1,315.15,314.9,315.15,300.0,299.9735,300.0211,299.7831,300.0211,300.0
2021-12-08 11:50:00,315.28,315.41,315.1,315.16,942.0,300.1449,300.2686,299.9735,300.0306,942.0
2021-12-08 11:55:00,315.15,315.27,315.15,315.27,200.0,300.0211,300.1354,300.0211,300.1354,200.0
2021-12-08 12:00:00,315.16,315.79,315.16,315.79,4400.0,300.0306,300.6304,300.0306,300.6304,4400.0
2021-12-08 12:05:00,315.88,315.89,315.68,315.89,1501.0,300.7161,300.7256,300.5257,300.7256,1501.0
2021-12-08 12:10:00,315.91,315.98,315.69,315.88,3115.0,300.7446,300.8113,300.5352,300.7161,3115.0
2021-12-08 12:15:00,315.91,316.18,315.86,316.04,1600.0,300.7446,301.0017,300.697,300.8684,1600.0
2021-12-08 12:20:00,315.94,316.23,315.9,316.12,3226.0,300.7732,301.0493,300.7351,300.9445,3226.0
2021-12-08 12:25:00,316.08,316.3,316.01,316.29,4179.0,300.9065,301.1159,300.8398,301.1064,4179.0
2021-12-08 12:30:00,316.37,316.58,316.3,316.49,1500.0,301.1825,301.3825,301.1159,301.2968,1500.0
2021-12-08 12:35:00,316.35,316.47,316.35,316.44,1595.0,301.1635,301.2777,301.1635,301.2492,1595.0
2021-12-08 12:40:00,316.5,316.5,316.35,316.35,600.0,301.3063,301.3063,301.1635,301.1635,600.0
2021-12-08 12:45:00,316.49,316.55,316.42,316.42,704.0,301.2968,301.3539,301.2301,301.2301,704.0
2021-12-08 12:50:00,316.42,316.57,316.34,316.57,1838.0,301.2301,301.3729,301.154,301.3729,1838.0
2021-12-08 12:55:00,316.56,316.56,316.53,316.54,672.0,301.3634,301.3634,301.3349,301.3444,672.0
2021-12-08 13:00:00,316.67,316.67,316.53,316.54,200.0,301.4681,301.4681,301.3349,301.3444,200.0
2021-12-08 13:05:00,316.53,316.55,316.35,316.54,1868.0,301.3349,301.3539,301.1635,301.3444,1868.0
2021-12-08 13:10:00,316.45,316.49,316.3,316.44,2250.0,301.2587,301.2968,301.1159,301.2492,2250.0
2021-12-08 13:15:00,316.54,316.77,316.46,316.47,972.0,301.3444,301.5633,301.2682,301.2777,972.0
2021-12-08 13:20:00,316.55,316.58,316.53,316.53,1300.0,301.3539,301.3825,301.3349,301.3349,1300.0
2021-12-08 13:25:00,316.8,316.8,316.63,316.76,550.0,301.5919,301.5919,301.4301,301.5538,550.0
2021-12-08 13:30:00,316.64,316.76,316.63,316.76,538.0,301.4396,301.5538,301.4301,301.5538,538.0
2021-12-08 13:35:00,316.66,316.85,316.65,316.84,600.0,301.4586,301.6395,301.4491,301.63,600.0
2021-12-08 13:40:00,316.77,317.08,316.77,317.05,750.0,301.5633,301.8585,301.5633,301.8299,750.0
2021-12-08 13:45:00,316.85,316.94,316.74,316.74,2049.0,301.6395,301.7252,301.5348,301.5348,2049.0
2021-12-08 13:50:00,316.72,316.72,316.65,316.72,400.0,301.5157,301.5157,301.4491,301.5157,400.0
2021-12-08 13:55:00,316.75,316.76,316.37,316.42,1804.0,301.5443,301.5538,301.1825,301.2301,1804.0
2021-12-08 14:00:00,316.42,316.55,316.16,316.5,2082.0,301.2301,301.3539,300.9826,301.3063,2082.0
2021-12-08 14:05:00,316.54,316.8,316.51,316.62,4349.0,301.3444,301.5919,301.3158,301.4205,4349.0
2021-12-08 14:10:00,316.63,316.67,316.44,316.44,700.0,301.4301,301.4681,301.2492,301.2492,700.0
2021-12-08 14:15:00,316.53,316.53,316.34,316.39,1202.0,301.3349,301.3349,301.154,301.2016,1202.0
2021-12-08 14:20:00,316.44,316.64,316.44,316.52,948.0,301.2492,301.4396,301.2492,301.3253,948.0
2021-12-08 14:25:00,316.49,316.53,316.35,316.37,1639.0,301.2968,301.3349,301.1635,301.1825,1639.0
2021-12-08 14:30:00,316.47,316.47,316.18,316.25,1377.0,301.2777,301.2777,301.0017,301.0683,1377.0
2021-12-08 14:35:00,316.22,316.22,315.69,315.7,2113.0,301.0397,301.0397,300.5352,300.5447,2113.0
2021-12-08 14:40:00,315.73,315.73,315.56,315.65,1207.0,300.5733,300.5733,300.4114,300.4971,1207.0
2021-12-08 14:45:00,315.56,315.56,315.45,315.48,600.0,300.4114,300.4114,300.3067,300.3353,600.0
2021-12-08 14:50:00,315.5,315.64,315.4,315.64,2362.0,300.3543,300.4876,300.2591,300.4876,2362.0
2021-12-08 14:55:00,315.56,315.76,315.45,315.75,2200.0,300.4114,300.6018,300.3067,300.5923,2200.0
2021-12-08 15:00:00,315.64,315.77,315.57,315.77,2616.0,300.4876,300.6114,300.421,300.6114,2616.0
2021-12-08 15:05:00,315.67,315.94,315.67,315.94,3363.0,300.5162,300.7732,300.5162,300.7732,3363.0
2021-12-08 15:10:00,315.94,316.11,315.92,315.92,3615.0,300.7732,300.935,300.7541,300.7541,3615.0
2021-12-08 15:15:00,315.9,315.9,315.73,315.74,507.0,300.7351,300.7351,300.5733,300.5828,507.0
2021-12-08 15:20:00,315.79,316.16,315.79,316.12,3144.0,300.6304,300.9826,300.6304,300.9445,3144.0
2021-12-08 15:25:00,316.2,316.35,316.0,316.35,15435.0,301.0207,301.1635,300.8303,301.1635,15435.0
2021-12-08 15:30:00,316.45,316.77,316.18,316.77,1781.0,301.2587,301.5633,301.0017,301.5633,1781.0
2021-12-08 15:35:00,316.74,317.19,316.57,316.57,7354.0,301.5348,301.9632,301.3729,301.3729,7354.0
2021-12-08 15:40:00,316.62,317.08,316.59,316.77,3101.0,301.4205,301.8585,301.392,301.5633,3101.0
2021-12-08 15:45:00,316.87,317.25,316.87,316.98,9480.0,301.6585,302.0203,301.6585,301.7633,9480.0
2021-12-08 15:50:00,317.1,317.38,316.99,317.05,10494.0,301.8775,302.1441,301.7728,301.8299,10494.0
2021-12-08 15:55:00,316.99,316.99,316.14,316.14,30768.0,301.7728,301.7728,300.9636,300.9636,30768.0
2021-12-09 09:30:00,314.88,314.88,313.34,314.53,5879.0,299.7641,299.7641,298.298,299.4309,5879.0
2021-12-09 09:35:00,314.21,314.82,314.2,314.82,1116.0,299.1262,299.707,299.1167,299.707,1116.0
2021-12-09 09:40:00,314.82,314.82,314.82,314.82,0.0,299.707,299.707,299.707,299.707,0.0
2021-12-09 09:45:00,314.72,315.3,314.38,315.11,1636.0,299.6118,300.1639,299.2881,299.983,1636.0
2021-12-09 09:50:00,315.11,315.11,315.11,315.11,0.0,299.983,299.983,299.983,299.983,0.0
2021-12-09 09:55:00,314.81,315.11,314.8,315.0,1011.0,299.6974,299.983,299.6879,299.8783,1011.0
2021-12-09 10:00:00,314.65,315.61,314.65,315.11,3931.0,299.5451,300.459,299.5451,299.983,3931.0
2021-12-09 10:05:00,315.18,315.18,314.81,314.92,700.0,300.0497,300.0497,299.6974,299.8022,700.0
2021-12-09 10:10:00,315.08,315.85,314.89,315.54,5404.0,299.9545,300.6875,299.7736,300.3924,5404.0
2021-12-09 10:15:00,316.0,316.11,316.0,316.11,10500.0,300.8303,300.935,300.8303,300.935,10500.0
2021-12-09 10:20:00,316.02,316.28,315.64,315.65,1604.0,300.8493,301.0969,300.4876,300.4971,1604.0
2021-12-09 10:25:00,315.61,316.13,315.6,315.69,5085.0,300.459,300.9541,300.4495,300.5352,5085.0
2021-12-09 10:30:00,315.94,315.95,315.17,315.63,3949.0,300.7732,300.7827,300.0402,300.4781,3949.0
2021-12-09 10:35:00,315.59,315.75,315.36,315.64,11381.0,300.44,300.5923,300.221,300.4876,11381.0
2021-12-09 10:40:00,315.54,316.21,315.5,316.16,4650.0,300.3924,301.0302,300.3543,300.9826,4650.0
2021-12-09 10:45:00,316.36,316.45,316.35,316.45,467.0,301.173,301.2587,301.1635,301.2587,467.0
2021-12-09 10:50:00,316.29,316.29,316.15,316.16,300.0,301.1064,301.1064,300.9731,300.9826,300.0
2021-12-09 10:55:00,316.22,316.44,316.13,316.44,2964.0,301.0397,301.2492,300.9541,301.2492,2964.0
2021-12-09 11:00:00,316.4,316.4,315.94,315.95,1010.0,301.2111,301.2111,300.7732,300.7827,1010.0
2021-12-09 11:05:00,316.04,316.28,315.95,316.02,2829.0,300.8684,301.0969,300.7827,300.8493,2829.0
2021-12-09 11:10:00,315.99,315.99,315.99,315.99,200.0,300.8208,300.8208,300.8208,300.8208,200.0
2021-12-09 11:15:00,315.99,316.21,315.99,316.21,700.0,300.8208,301.0302,300.8208,301.0302,700.0
2021-12-09 11:20:00,316.34,316.54,316.33,316.54,436.0,301.154,301.3444,301.1445,301.3444,436.0
2021-12-09 11:25:00,316.34,317.0,316.34,316.86,2202.0,301.154,301.7823,301.154,301.649,2202.0
2021-12-09 11:30:00,316.98,317.41,316.98,317.11,2129.0,301.7633,302.1726,301.7633,301.887,2129.0
2021-12-09 11:35:00,317.29,317.81,317.16,317.81,1548.0,302.0584,302.5534,301.9346,302.5534,1548.0
2021-12-09 11:40:00,317.98,317.98,317.73,317.76,1700.0,302.7153,302.7153,302.4773,302.5058,1700.0
2021-12-09 11:45:00,317.78,318.07,317.76,317.82,2781.0,302.5249,302.8009,302.5058,302.5629,2781.0
2021-12-09 11:50:00,317.9,318.2,317.89,318.2,300.0,302.6391,302.9247,302.6296,302.9247,300.0
2021-12-09 11:55:00,318.07,318.07,317.73,317.74,659.0,302.8009,302.8009,302.4773,302.4868,659.0
2021-12-09 12:00:00,317.53,317.56,317.45,317.45,847.0,302.2869,302.3154,302.2107,302.2107,847.0
2021-12-09 12:05:00,317.44,317.87,317.44,317.87,758.0,302.2012,302.6105,302.2012,302.6105,758.0
2021-12-09 12:10:00,317.81,318.55,317.81,318.45,1402.0,302.5534,303.2579,302.5534,303.1627,1402.0
2021-12-09 12:15:00,318.52,318.54,318.25,318.25,1936.0,303.2293,303.2484,302.9723,302.9723,1936.0
2021-12-09 12:20:00,318.34,318.67,318.34,318.66,510.0,303.058,303.3721,303.058,303.3626,510.0
2021-12-09 12:25:00,318.43,318.44,318.38,318.43,547.0,303.1437,303.1532,303.0961,303.1437,547.0
2021-12-09 12:30:00,318.49,318.66,318.49,318.63,1602.0,303.2008,303.3626,303.2008,303.3341,1602.0
2021-12-09 12:35:00,318.74,318.86,318.74,318.86,1984.0,303.4388,303.553,303.4388,303.553,1984.0
2021-12-09 12:40:00,318.74,319.0,318.7,319.0,2673.0,303.4388,303.6863,303.4007,303.6863,2673.0
2021-12-09 12:45:00,319.04,319.04,318.86,318.87,641.0,303.7244,303.7244,303.553,303.5625,641.0
2021-12-09 12:50:00,318.96,319.08,318.87,318.87,2601.0,303.6482,303.7625,303.5625,303.5625,2601.0
2021-12-09 12:55:00,318.93,318.93,318.92,318.92,200.0,303.6197,303.6197,303.6101,303.6101,200.0
2021-12-09 13:00:00,318.97,319.02,318.67,319.02,1700.0,303.6577,303.7053,303.3721,303.7053,1700.0
2021-12-09 13:05:00,319.08,319.08,318.8,318.8,920.0,303.7625,303.7625,303.4959,303.4959,920.0
2021-12-09 13:10:00,318.68,318.87,318.68,318.79,898.0,303.3817,303.5625,303.3817,303.4864,898.0
2021-12-09 13:15:00,319.16,319.17,318.98,319.05,1100.0,303.8386,303.8481,303.6673,303.7339,1100.0
2021-12-09 13:20:00,318.93,319.38,318.88,319.37,2458.0,303.6197,304.0481,303.5721,304.0385,2458.0
2021-12-09 13:25:00,319.53,319.8,319.5,319.55,1395.0,304.1909,304.4479,304.1623,304.2099,1395.0
2021-12-09 13:30:00,319.68,320.03,319.68,319.91,1500.0,304.3336,304.6668,304.3336,304.5526,1500.0
2021-12-09 13:35:00,320.05,320.21,319.77,320.21,2805.0,304.6859,304.8382,304.4193,304.8382,2805.0
2021-12-09 13:40:00,320.04,320.2,319.73,319.91,10427.0,304.6764,304.8287,304.3812,304.5526,10427.0
2021-12-09 13:45:00,319.91,319.91,319.61,319.81,2739.0,304.5526,304.5526,304.267,304.4574,2739.0
2021-12-09 13:50:00,319.86,320.1,319.64,320.01,7752.0,304.505,304.7335,304.2956,304.6478,7752.0
2021-12-09 13:55:00,319.98,320.18,319.71,319.71,2104.0,304.6192,304.8096,304.3622,304.3622,2104.0
2021-12-09 14:00:00,319.61,319.8,319.04,319.12,4733.0,304.267,304.4479,303.7244,303.8005,4733.0
2021-12-09 14:05:00,319.12,319.12,318.69,318.69,3166.0,303.8005,303.8005,303.3912,303.3912,3166.0
2021-12-09 14:10:00,318.69,318.69,318.45,318.45,1170.0,303.3912,303.3912,303.1627,303.1627,1170.0
2021-12-09 14:15:00,318.67,318.67,318.31,318.39,1723.0,303.3721,303.3721,303.0294,303.1056,1723.0
2021-12-09 14:20:00,318.3,318.32,318.09,318.32,1811.0,303.0199,303.0389,302.82,303.0389,1811.0
2021-12-09 14:25:00,318.13,318.26,317.98,318.08,3147.0,302.8581,302.9818,302.7153,302.8105,3147.0
2021-12-09 14:30:00,318.19,318.23,317.98,318.16,2012.0,302.9152,302.9533,302.7153,302.8866,2012.0
2021-12-09 14:35:00,318.15,318.78,318.02,318.7,3883.0,302.8771,303.4769,302.7533,303.4007,3883.0
2021-12-09 14:40:00,318.8,318.9,318.56,318.7,4097.0,303.4959,303.5911,303.2674,303.4007,4097.0
2021-12-09 14:45:00,318.81,319.23,318.81,319.22,949.0,303.5054,303.9053,303.5054,303.8957,949.0
2021-12-09 14:50:00,319.26,319.33,319.09,319.33,1953.0,303.9338,304.0005,303.772,304.0005,1953.0
2021-12-09 14:55:00,319.21,319.21,318.74,318.88,1570.0,303.8862,303.8862,303.4388,303.5721,1570.0
2021-12-09 15:00:00,318.97,319.21,318.81,319.17,2604.0,303.6577,303.8862,303.5054,303.8481,2604.0
2021-12-09 15:05:00,319.02,319.07,318.84,319.04,943.0,303.7053,303.7529,303.534,303.7244,943.0
2021-12-09 15:10:00,319.03,319.03,318.43,318.77,1544.0,303.7149,303.7149,303.1437,303.4673,1544.0
2021-12-09 15:15:00,318.65,318.65,318.19,318.29,2520.0,303.3531,303.3531,302.9152,303.0104,2520.0
2021-12-09 15:20:00,318.28,318.76,318.02,318.58,5838.0,303.0009,303.4578,302.7533,303.2865,5838.0
2021-12-09 15:25:00,318.45,318.84,318.27,318.81,2939.0,303.1627,303.534,302.9913,303.5054,2939.0
2021-12-09 15:30:00,318.81,319.1,318.76,318.98,5115.0,303.5054,303.7815,303.4578,303.6673,5115.0
2021-12-09 15:35:00,318.93,319.26,318.92,319.25,5700.0,303.6197,303.9338,303.6101,303.9243,5700.0
2021-12-09 15:40:00,319.22,319.7,319.14,319.56,8987.0,303.8957,304.3527,303.8196,304.2194,8987.0
2021-12-09 15:45:00,319.66,319.66,319.34,319.53,7190.0,304.3146,304.3146,304.01,304.1909,7190.0
2021-12-09 15:50:00,319.42,319.55,318.83,318.89,16153.0,304.0861,304.2099,303.5245,303.5816,16153.0
2021-12-09 15:55:00,318.97,319.24,318.27,318.36,29283.0,303.6577,303.9148,302.9913,303.077,29283.0
2021-12-10 09:30:00,320.59,320.61,317.79,317.79,6418.0,305.2,305.219,302.5344,302.5344,6418.0
2021-12-10 09:35:00,318.48,320.76,318.25,320.76,2829.0,303.1913,305.3618,302.9723,305.3618,2829.0
2021-12-10 09:40:00,320.38,320.72,319.82,320.72,1575.0,305.0,305.3237,304.4669,305.3237,1575.0
2021-12-10 09:45:00,320.95,321.23,320.57,320.57,1922.0,305.5427,305.8092,305.1809,305.1809,1922.0
2021-12-10 09:50:00,320.35,320.74,319.74,320.66,1656.0,304.9715,305.3428,304.3908,305.2666,1656.0
2021-12-10 09:55:00,320.43,320.43,319.49,319.97,1638.0,305.0476,305.0476,304.1528,304.6097,1638.0
2021-12-10 10:00:00,319.94,319.94,318.69,318.7,2283.0,304.5812,304.5812,303.3912,303.4007,2283.0
2021-12-10 10:05:00,319.22,320.33,319.21,319.9,2600.0,303.8957,304.9524,303.8862,304.5431,2600.0
2021-12-10 10:10:00,320.07,320.88,319.98,320.26,3935.0,304.7049,305.476,304.6192,304.8858,3935.0
2021-12-10 10:15:00,320.44,320.73,320.42,320.73,1913.0,305.0572,305.3332,305.0381,305.3332,1913.0
2021-12-10 10:20:00,320.73,321.45,320.73,321.32,7861.0,305.3332,306.0187,305.3332,305.8949,7861.0
2021-12-10 10:25:00,321.14,321.43,320.73,321.19,4226.0,305.7236,305.9996,305.3332,305.7712,4226.0
2021-12-10 10:30:00,321.45,321.81,320.73,321.17,9012.0,306.0187,306.3614,305.3332,305.7521,9012.0
2021-12-10 10:35:00,321.22,321.74,320.98,320.99,4762.0,305.7997,306.2948,305.5712,305.5808,4762.0
2021-12-10 10:40:00,320.87,320.87,320.17,320.29,879.0,305.4665,305.4665,304.8001,304.9144,879.0
2021-12-10 10:45:00,320.46,320.93,320.41,320.93,1487.0,305.0762,305.5236,305.0286,305.5236,1487.0
2021-12-10 10:50:00,320.38,320.9,320.26,320.9,4851.0,305.0,305.4951,304.8858,305.4951,4851.0
2021-12-10 10:55:00,320.79,320.79,320.13,320.3,2637.0,305.3904,305.3904,304.762,304.9239,2637.0
2021-12-10 11:00:00,320.53,320.76,320.47,320.76,2830.0,305.1428,305.3618,305.0857,305.3618,2830.0
2021-12-10 11:05:00,320.76,320.9,320.0,320.28,1505.0,305.3618,305.4951,304.6383,304.9048,1505.0
2021-12-10 11:10:00,320.24,320.25,319.06,319.79,8138.0,304.8668,304.8763,303.7434,304.4384,8138.0
2021-12-10 11:15:00,319.8,320.48,319.54,320.03,5816.0,304.4479,305.0952,304.2004,304.6668,5816.0
2021-12-10 11:20:00,320.02,321.0,319.78,320.6,6049.0,304.6573,305.5903,304.4288,305.2095,6049.0
2021-12-10 11:25:00,320.54,321.42,320.54,321.42,5456.0,305.1524,305.9901,305.1524,305.9901,5456.0
2021-12-10 11:30:00,321.45,321.71,321.12,321.51,3860.0,306.0187,306.2662,305.7045,306.0758,3860.0
2021-12-10 11:35:00,321.68,322.48,321.67,322.45,4949.0,306.2376,306.9992,306.2281,306.9707,4949.0
2021-12-10 11:40:00,322.48,322.74,322.15,322.37,4150.0,306.9992,307.2468,306.6851,306.8945,4150.0
2021-12-10 11:45:00,322.31,322.5,321.72,321.72,2528.0,306.8374,307.0183,306.2757,306.2757,2528.0
2021-12-10 11:50:00,321.61,321.61,321.08,321.3,3321.0,306.171,306.171,305.6664,305.8759,3321.0
2021-12-10 11:55:00,321.32,322.03,321.32,321.88,1744.0,305.8949,306.5708,305.8949,306.428,1744.0
2021-12-10 12:00:00,321.88,322.01,321.75,321.75,2329.0,306.428,306.5518,306.3043,306.3043,2329.0
2021-12-10 12:05:00,321.88,322.22,321.73,322.09,2916.0,306.428,306.7517,306.2852,306.628,2916.0
2021-12-10 12:10:00,322.29,322.29,322.04,322.04,1300.0,306.8184,306.8184,306.5804,306.5804,1300.0
2021-12-10 12:15:00,322.04,322.12,321.44,321.44,1301.0,306.5804,306.6565,306.0092,306.0092,1301.0
2021-12-10 12:20:00,321.68,321.85,321.43,321.56,1502.0,306.2376,306.3995,305.9996,306.1234,1502.0
2021-12-10 12:25:00,321.7,321.7,321.54,321.54,1485.0,306.2567,306.2567,306.1044,306.1044,1485.0
2021-12-10 12:30:00,321.62,321.62,321.24,321.24,3290.0,306.1805,306.1805,305.8188,305.8188,3290.0
2021-12-10 12:35:00,321.61,321.61,321.05,321.05,1762.0,306.171,306.171,305.6379,305.6379,1762.0
2021-12-10 12:40:00,320.96,320.97,320.5,320.59,1512.0,305.5522,305.5617,305.1143,305.2,1512.0
2021-12-10 12:45:00,320.74,321.01,320.64,321.01,1600.0,305.3428,305.5998,305.2476,305.5998,1600.0
2021-12-10 12:50:00,320.94,321.05,320.44,320.69,1235.0,305.5332,305.6379,305.0572,305.2952,1235.0
2021-12-10 12:55:00,320.61,320.71,320.51,320.71,800.0,305.219,305.3142,305.1238,305.3142,800.0
2021-12-10 13:00:00,320.81,321.1,320.65,321.08,3029.0,305.4094,305.6855,305.2571,305.6664,3029.0
2021-12-10 13:05:00,321.31,321.31,321.07,321.07,1568.0,305.8854,305.8854,305.6569,305.6569,1568.0
2021-12-10 13:10:00,321.23,321.37,321.13,321.23,970.0,305.8092,305.9425,305.714,305.8092,970.0
2021-12-10 13:15:00,321.15,321.15,320.9,321.11,1720.0,305.7331,305.7331,305.4951,305.695,1720.0
2021-12-10 13:20:00,321.09,321.09,320.75,320.75,800.0,305.676,305.676,305.3523,305.3523,800.0
2021-12-10 13:25:00,320.66,320.66,320.37,320.48,2059.0,305.2666,305.2666,304.9905,305.0952,2059.0
2021-12-10 13:30:00,320.47,320.47,320.41,320.41,300.0,305.0857,305.0857,305.0286,305.0286,300.0
2021-12-10 13:35:00,320.46,320.56,320.34,320.56,862.0,305.0762,305.1714,304.962,305.1714,862.0
2021-12-10 13:40:00,320.62,320.64,320.31,320.53,1759.0,305.2285,305.2476,304.9334,305.1428,1759.0
2021-12-10 13:45:00,320.48,320.48,320.24,320.27,1404.0,305.0952,305.0952,304.8668,304.8953,1404.0
2021-12-10 13:50:00,320.38,320.42,320.13,320.13,900.0,305.0,305.0381,304.762,304.762,900.0
2021-12-10 13:55:00,320.1,320.1,320.1,320.1,100.0,304.7335,304.7335,304.7335,304.7335,100.0
2021-12-10 14:00:00,320.0,320.15,319.72,319.72,2166.0,304.6383,304.7811,304.3717,304.3717,2166.0
2021-12-10 14:05:00,319.75,319.75,319.67,319.68,200.0,304.4003,304.4003,304.3241,304.3336,200.0
2021-12-10 14:10:00,320.06,320.25,320.04,320.2,1060.0,304.6954,304.8763,304.6764,304.8287,1060.0
2021-12-10 14:15:00,319.98,320.29,319.98,320.29,625.0,304.6192,304.9144,304.6192,304.9144,625.0
2021-12-10 14:20:00,320.18,320.24,319.97,320.19,1244.0,304.8096,304.8668,304.6097,304.8192,1244.0
2021-12-10 14:25:00,320.22,320.41,320.01,320.33,1152.0,304.8477,305.0286,304.6478,304.9524,1152.0
2021-12-10 14:30:00,320.39,320.4,319.79,319.79,2143.0,305.0096,305.0191,304.4384,304.4384,2143.0
2021-12-10 14:35:00,319.93,320.36,319.92,320.36,1029.0,304.5716,304.981,304.5621,304.981,1029.0
2021-12-10 14:40:00,320.32,320.32,320.2,320.2,441.0,304.9429,304.9429,304.8287,304.8287,441.0
2021-12-10 14:45:00,320.12,320.3,320.04,320.04,2082.0,304.7525,304.9239,304.6764,304.6764,2082.0
2021-12-10 14:50:00,319.79,319.79,319.21,319.25,1832.0,304.4384,304.4384,303.8862,303.9243,1832.0
2021-12-10 14:55:00,319.22,319.6,319.13,319.13,2200.0,303.8957,304.2575,303.8101,303.8101,2200.0
2021-12-10 15:00:00,319.27,319.28,318.94,318.94,1831.0,303.9433,303.9529,303.6292,303.6292,1831.0
2021-12-10 15:05:00,319.0,319.42,318.88,319.42,2500.0,303.6863,304.0861,303.5721,304.0861,2500.0
2021-12-10 15:10:00,319.33,319.56,319.33,319.41,1354.0,304.0005,304.2194,304.0005,304.0766,1354.0
2021-12-10 15:15:00,319.32,319.48,319.15,319.45,1461.0,303.9909,304.1433,303.8291,304.1147,1461.0
2021-12-10 15:20:00,319.44,319.61,319.44,319.61,1637.0,304.1052,304.267,304.1052,304.267,1637.0
2021-12-10 15:25:00,319.47,319.49,319.1,319.16,1736.0,304.1337,304.1528,303.7815,303.8386,1736.0
2021-12-10 15:30:00,319.13,319.56,319.09,319.54,5287.0,303.8101,304.2194,303.772,304.2004,5287.0
2021-12-10 15:35:00,319.44,319.44,319.24,319.24,758.0,304.1052,304.1052,303.9148,303.9148,758.0
2021-12-10 15:40:00,319.36,319.36,318.89,319.08,5535.0,304.029,304.029,303.5816,303.7625,5535.0
2021-12-10 15:45:00,319.15,319.72,319.03,319.72,4606.0,303.8291,304.3717,303.7149,304.3717,4606.0
2021-12-10 15:50:00,319.85,319.85,319.31,319.34,6099.0,304.4955,304.4955,303.9814,304.01,6099.0
2021-12-10 15:55:00,319.29,319.29,318.84,318.94,28632.0,303.9624,303.9624,303.534,303.6292,28632.0
2021-12-13 09:30:00,320.0,320.5,320.0,320.38,6380.0,304.6383,305.1143,304.6383,305.0,6380.0
2021-12-13 09:35:00,319.86,320.32,318.9,318.9,2036.0,304.505,304.9429,303.5911,303.5911,2036.0
2021-12-13 09:40:00,319.19,319.59,319.08,319.34,2705.0,303.8672,304.248,303.7625,304.01,2705.0
2021-12-13 09:45:00,319.49,319.49,317.84,318.9,3447.0,304.1528,304.1528,302.582,303.5911,3447.0
2021-12-13 09:50:00,318.23,318.23,316.9,317.95,1325.0,302.9533,302.9533,301.6871,302.6867,1325.0
2021-12-13 09:55:00,317.77,318.98,317.59,318.98,2678.0,302.5153,303.6673,302.344,303.6673,2678.0
2021-12-13 10:00:00,318.81,319.35,318.26,318.86,3102.0,303.5054,304.0195,302.9818,303.553,3102.0
2021-12-13 10:05:00,318.73,318.75,318.27,318.41,1498.0,303.4293,303.4483,302.9913,303.1246,1498.0
2021-12-13 10:10:00,318.78,319.77,318.67,319.45,10257.0,303.4769,304.4193,303.3721,304.1147,10257.0
2021-12-13 10:15:00,319.91,319.91,319.14,319.72,2412.0,304.5526,304.5526,303.8196,304.3717,2412.0
2021-12-13 10:20:00,319.6,319.61,318.68,318.91,2611.0,304.2575,304.267,303.3817,303.6006,2611.0
2021-12-13 10:25:00,317.96,318.25,317.48,318.25,7628.0,302.6962,302.9723,302.2393,302.9723,7628.0
2021-12-13 10:30:00,317.81,318.4,317.81,318.4,1997.0,302.5534,303.1151,302.5534,303.1151,1997.0
2021-12-13 10:35:00,318.47,318.61,318.3,318.52,1565.0,303.1817,303.315,303.0199,303.2293,1565.0
2021-12-13 10:40:00,318.26,318.26,317.05,317.29,1761.0,302.9818,302.9818,301.8299,302.0584,1761.0
2021-12-13 10:45:00,317.23,317.63,317.2,317.2,1805.0,302.0013,302.3821,301.9727,301.9727,1805.0
2021-12-13 10:50:00,317.43,317.6,317.14,317.41,860.0,302.1917,302.3535,301.9156,302.1726,860.0
2021-12-13 10:55:00,317.22,317.47,317.12,317.23,1486.0,301.9917,302.2297,301.8965,302.0013,1486.0
2021-12-13 11:00:00,317.13,317.13,316.42,316.56,1605.0,301.9061,301.9061,301.2301,301.3634,1605.0
2021-12-13 11:05:00,316.47,316.56,316.23,316.5,1806.0,301.2777,301.3634,301.0493,301.3063,1806.0
2021-12-13 11:10:00,316.1,316.2,315.8,316.2,1645.0,300.9255,301.0207,300.6399,301.0207,1645.0
2021-12-13 11:15:00,316.6,316.74,316.31,316.31,1125.0,301.4015,301.5348,301.1254,301.1254,1125.0
2021-12-13 11:20:00,316.36,316.36,316.14,316.29,1312.0,301.173,301.173,300.9636,301.1064,1312.0
2021-12-13 11:25:00,316.13,316.14,315.69,315.8,8061.0,300.9541,300.9636,300.5352,300.6399,8061.0
2021-12-13 11:30:00,315.54,316.0,315.54,315.76,3300.0,300.3924,300.8303,300.3924,300.6018,3300.0
2021-12-13 11:35:00,315.96,317.42,315.96,316.94,4641.0,300.7922,302.1821,300.7922,301.7252,4641.0
2021-12-13 11:40:00,317.28,317.74,317.27,317.47,4364.0,302.0489,302.4868,302.0393,302.2297,4364.0
2021-12-13 11:45:00,317.79,318.17,317.78,318.17,2500.0,302.5344,302.8961,302.5249,302.8961,2500.0
2021-12-13 11:50:00,318.18,318.33,317.65,317.72,4801.0,302.9057,303.0485,302.4011,302.4677,4801.0
2021-12-13 11:55:00,317.72,318.05,317.56,317.84,3264.0,302.4677,302.7819,302.3154,302.582,3264.0
2021-12-13 12:00:00,317.78,317.86,317.31,317.72,1535.0,302.5249,302.601,302.0774,302.4677,1535.0
2021-12-13 12:05:00,317.88,318.5,317.88,318.33,2780.0,302.6201,303.2103,302.6201,303.0485,2780.0
2021-12-13 12:10:00,318.38,318.56,318.19,318.36,1612.0,303.0961,303.2674,302.9152,303.077,1612.0
2021-12-13 12:15:00,318.3,319.03,318.3,318.71,2566.0,303.0199,303.7149,303.0199,303.4102,2566.0
2021-12-13 12:20:00,319.02,319.03,318.05,318.13,2114.0,303.7053,303.7149,302.7819,302.8581,2114.0
2021-12-13 12:25:00,318.0,318.0,317.45,317.68,1340.0,302.7343,302.7343,302.2107,302.4297,1340.0
2021-12-13 12:30:00,317.44,317.44,317.15,317.17,1679.0,302.2012,302.2012,301.9251,301.9441,1679.0
2021-12-13 12:35:00,317.11,317.12,316.74,316.74,700.0,301.887,301.8965,301.5348,301.5348,700.0
2021-12-13 12:40:00,316.99,317.01,316.48,316.48,6975.0,301.7728,301.7918,301.2873,301.2873,6975.0
2021-12-13 12:45:00,316.49,316.54,316.27,316.31,3150.0,301.2968,301.3444,301.0873,301.1254,3150.0
2021-12-13 12:50:00,316.3,316.4,315.96,316.14,6905.0,301.1159,301.2111,300.7922,300.9636,6905.0
2021-12-13 12:55:00,316.2,316.48,316.14,316.48,3813.0,301.0207,301.2873,300.9636,301.2873,3813.0
2021-12-13 13:00:00,316.29,316.3,316.01,316.15,1972.0,301.1064,301.1159,300.8398,300.9731,1972.0
2021-12-13 13:05:00,316.11,316.56,316.11,316.49,600.0,300.935,301.3634,300.935,301.2968,600.0
2021-12-13 13:10:00,316.45,316.97,316.45,316.88,1100.0,301.2587,301.7537,301.2587,301.6681,1100.0
2021-12-13 13:15:00,316.84,317.38,316.8,317.38,1294.0,301.63,302.1441,301.5919,302.1441,1294.0
2021-12-13 13:20:00,317.28,317.34,317.1,317.2,2021.0,302.0489,302.106,301.8775,301.9727,2021.0
2021-12-13 13:25:00,317.1,317.42,317.03,317.24,1421.0,301.8775,302.1821,301.8109,302.0108,1421.0
2021-12-13 13:30:00,317.12,317.15,316.84,316.94,1934.0,301.8965,301.9251,301.63,301.7252,1934.0
2021-12-13 13:35:00,316.78,316.78,316.36,316.57,3302.0,301.5729,301.5729,301.173,301.3729,3302.0
2021-12-13 13:40:00,316.72,316.94,316.69,316.83,1328.0,301.5157,301.7252,301.4872,301.6205,1328.0
2021-12-13 13:45:00,316.94,316.94,316.0,316.3,18062.0,301.7252,301.7252,300.8303,301.1159,18062.0
2021-12-13 13:50:00,316.33,316.66,316.33,316.59,2300.0,301.1445,301.4586,301.1445,301.392,2300.0
2021-12-13 13:55:00,316.56,316.65,316.47,316.61,3052.0,301.3634,301.4491,301.2777,301.411,3052.0
2021-12-13 14:00:00,316.39,316.39,315.8,315.8,2613.0,301.2016,301.2016,300.6399,300.6399,2613.0
2021-12-13 14:05:00,315.51,315.62,315.24,315.43,4602.0,300.3638,300.4686,300.1068,300.2877,4602.0
2021-12-13 14:10:00,315.24,315.73,315.17,315.72,1827.0,300.1068,300.5733,300.0402,300.5638,1827.0
2021-12-13 14:15:00,315.87,315.88,315.78,315.78,1137.0,300.7065,300.7161,300.6209,300.6209,1137.0
2021-12-13 14:20:00,316.05,316.16,315.88,315.97,1250.0,300.8779,300.9826,300.7161,300.8017,1250.0
2021-12-13 14:25:00,316.07,316.08,315.8,315.97,1250.0,300.8969,300.9065,300.6399,300.8017,1250.0
2021-12-13 14:30:00,315.94,315.96,315.79,315.91,3185.0,300.7732,300.7922,300.6304,300.7446,3185.0
2021-12-13 14:35:00,315.63,315.7,315.36,315.45,1630.0,300.4781,300.5447,300.221,300.3067,1630.0
2021-12-13 14:40:00,315.16,315.42,315.15,315.34,1657.0,300.0306,300.2782,300.0211,300.202,1657.0
2021-12-13 14:45:00,315.28,315.28,315.14,315.14,1068.0,300.1449,300.1449,300.0116,300.0116,1068.0
2021-12-13 14:50:00,315.25,315.76,315.21,315.76,2680.0,300.1163,300.6018,300.0782,300.6018,2680.0
2021-12-13 14:55:00,315.66,315.83,315.56,315.83,2118.0,300.5066,300.6685,300.4114,300.6685,2118.0
2021-12-13 15:00:00,315.77,316.18,315.77,315.94,2640.0,300.6114,301.0017,300.6114,300.7732,2640.0
2021-12-13 15:05:00,315.92,315.99,315.64,315.64,1901.0,300.7541,300.8208,300.4876,300.4876,1901.0
2021-12-13 15:10:00,315.62,316.15,315.49,316.15,2788.0,300.4686,300.9731,300.3448,300.9731,2788.0
2021-12-13 15:15:00,316.08,316.23,315.61,315.79,2555.0,300.9065,301.0493,300.459,300.6304,2555.0
2021-12-13 15:20:00,315.98,316.19,315.82,315.82,2907.0,300.8113,301.0112,300.6589,300.6589,2907.0
2021-12-13 15:25:00,315.82,315.94,315.68,315.84,1500.0,300.6589,300.7732,300.5257,300.678,1500.0
2021-12-13 15:30:00,315.86,316.27,315.83,316.26,2906.0,300.697,301.0873,300.6685,301.0778,2906.0
2021-12-13 15:35:00,316.24,316.41,315.87,316.38,3487.0,301.0588,301.2206,300.7065,301.1921,3487.0
2021-12-13 15:40:00,316.28,316.8,316.17,316.57,7014.0,301.0969,301.5919,300.9921,301.3729,7014.0
2021-12-13 15:45:00,316.23,316.69,315.93,315.93,6524.0,301.0493,301.4872,300.7637,300.7637,6524.0
2021-12-13 15:50:00,315.59,315.8,315.14,315.14,18898.0,300.44,300.6399,300.0116,300.0116,18898.0
2021-12-13 15:55:00,315.22,315.28,313.87,314.28,89033.0,300.0878,300.1449,298.8026,299.1929,89033.0
2021-12-14 09:30:00,312.46,314.35,312.46,314.35,5676.0,297.4602,299.2595,297.4602,299.2595,5676.0
2021-12-14 09:35:00,314.68,315.6,314.68,315.0,3300.0,299.5737,300.4495,299.5737,299.8783,3300.0
2021-12-14 09:40:00,315.27,316.04,315.07,315.17,6048.0,300.1354,300.8684,299.945,300.0402,6048.0
2021-12-14 09:45:00,315.35,316.35,315.27,315.38,3016.0,300.2115,301.1635,300.1354,300.2401,3016.0
2021-12-14 09:50:00,315.74,316.67,315.74,316.53,1400.0,300.5828,301.4681,300.5828,301.3349,1400.0
2021-12-14 09:55:00,317.43,317.43,316.51,316.51,3728.0,302.1917,302.1917,301.3158,301.3158,3728.0
2021-12-14 10:00:00,316.56,317.39,316.36,316.59,2128.0,301.3634,302.1536,301.173,301.392,2128.0
2021-12-14 10:05:00,316.95,317.46,316.85,316.98,4805.0,301.7347,302.2202,301.6395,301.7633,4805.0
2021-12-14 10:10:00,317.06,317.16,315.97,316.4,4098.0,301.8394,301.9346,300.8017,301.2111,4098.0
2021-12-14 10:15:00,316.24,316.32,314.78,314.98,8000.0,301.0588,301.1349,299.6689,299.8593,8000.0
2021-12-14 10:20:00,314.97,316.06,314.92,315.11,15728.0,299.8498,300.8874,299.8022,299.983,15728.0
2021-12-14 10:25:00,315.11,315.89,314.9,315.88,2504.0,299.983,300.7256,299.7831,300.7161,2504.0
2021-12-14 10:30:00,316.06,316.06,315.4,315.4,1768.0,300.8874,300.8874,300.2591,300.2591,1768.0
2021-12-14 10:35:00,315.38,316.0,315.33,315.67,3112.0,300.2401,300.8303,300.1925,300.5162,3112.0
2021-12-14 10:40:00,315.65,315.65,314.94,315.38,3472.0,300.4971,300.4971,299.8212,300.2401,3472.0
2021-12-14 10:45:00,315.44,315.47,314.61,314.61,18050.0,300.2972,300.3258,299.507,299.507,18050.0
2021-12-14 10:50:00,314.46,314.7,313.64,313.85,3031.0,299.3642,299.5927,298.5836,298.7835,3031.0
2021-12-14 10:55:00,313.52,313.64,312.86,313.64,4874.0,298.4694,298.5836,297.841,298.5836,4874.0
2021-12-14 11:00:00,313.73,313.73,312.84,313.38,2673.0,298.6693,298.6693,297.822,298.3361,2673.0
2021-12-14 11:05:00,313.3,313.63,312.17,312.17,1951.0,298.2599,298.5741,297.1842,297.1842,1951.0
2021-12-14 11:10:00,312.13,312.48,312.04,312.23,7196.0,297.1461,297.4793,297.0604,297.2413,7196.0
2021-12-14 11:15:00,311.93,312.03,311.71,312.03,2300.0,296.9557,297.0509,296.7463,297.0509,2300.0
2021-12-14 11:20:00,311.73,312.2,311.27,311.85,3042.0,296.7653,297.2127,296.3274,296.8795,3042.0
2021-12-14 11:25:00,311.83,311.91,311.37,311.91,1217.0,296.8605,296.9367,296.4226,296.9367,1217.0
2021-12-14 11:30:00,311.75,311.75,311.38,311.45,1101.0,296.7843,296.7843,296.4321,296.4987,1101.0
2021-12-14 11:35:00,311.51,312.28,311.51,312.28,4604.0,296.5559,297.2889,296.5559,297.2889,4604.0
2021-12-14 11:40:00,312.27,312.27,311.88,311.88,1100.0,297.2794,297.2794,296.9081,296.9081,1100.0
2021-12-14 11:45:00,311.89,312.34,311.73,311.99,3583.0,296.9176,297.346,296.7653,297.0128,3583.0
2021-12-14 11:50:00,312.04,312.16,311.04,311.04,2521.0,297.0604,297.1746,296.1084,296.1084,2521.0
2021-12-14 11:55:00,310.91,310.91,310.4,310.4,1310.0,295.9847,295.9847,295.4991,295.4991,1310.0
2021-12-14 12:00:00,310.15,310.44,310.08,310.26,3866.0,295.2611,295.5372,295.1945,295.3659,3866.0
2021-12-14 12:05:00,310.26,310.58,309.94,310.58,1100.0,295.3659,295.6705,295.0612,295.6705,1100.0
2021-12-14 12:10:00,310.78,310.84,310.62,310.84,1001.0,295.8609,295.918,295.7086,295.918,1001.0
2021-12-14 12:15:00,310.79,311.52,310.71,311.52,2081.0,295.8704,296.5654,295.7943,296.5654,2081.0
2021-12-14 12:20:00,311.73,311.73,311.27,311.27,2306.0,296.7653,296.7653,296.3274,296.3274,2306.0
2021-12-14 12:25:00,310.97,311.06,310.67,311.06,2386.0,296.0418,296.1275,295.7562,296.1275,2386.0
2021-12-14 12:30:00,311.15,311.17,310.85,311.02,4374.0,296.2131,296.2322,295.9275,296.0894,4374.0
2021-12-14 12:35:00,311.18,311.18,310.36,310.36,5516.0,296.2417,296.2417,295.4611,295.4611,5516.0
2021-12-14 12:40:00,310.55,310.63,310.44,310.52,1800.0,295.6419,295.7181,295.5372,295.6134,1800.0
2021-12-14 12:45:00,310.37,310.37,309.99,310.02,3719.0,295.4706,295.4706,295.1088,295.1374,3719.0
2021-12-14 12:50:00,310.18,310.18,309.62,309.87,1220.0,295.2897,295.2897,294.7566,294.9946,1220.0
2021-12-14 12:55:00,309.82,310.13,309.81,309.88,2600.0,294.947,295.2421,294.9375,295.0041,2600.0
2021-12-14 13:00:00,309.94,310.28,309.83,310.28,2436.0,295.0612,295.3849,294.9565,295.3849,2436.0
2021-12-14 13:05:00,310.0,310.63,310.0,310.63,1657.0,295.1183,295.7181,295.1183,295.7181,1657.0
2021-12-14 13:10:00,310.69,310.8,310.43,310.66,3107.0,295.7752,295.8799,295.5277,295.7467,3107.0
2021-12-14 13:15:00,311.19,311.19,311.01,311.07,978.0,296.2512,296.2512,296.0799,296.137,978.0
2021-12-14 13:20:00,311.29,311.3,310.97,310.97,621.0,296.3464,296.3559,296.0418,296.0418,621.0
2021-12-14 13:25:00,310.99,311.19,310.71,311.12,1775.0,296.0608,296.2512,295.7943,296.1846,1775.0
2021-12-14 13:30:00,310.66,310.83,310.66,310.79,1285.0,295.7467,295.9085,295.7467,295.8704,1285.0
2021-12-14 13:35:00,310.95,311.18,310.95,311.13,2409.0,296.0227,296.2417,296.0227,296.1941,2409.0
2021-12-14 13:40:00,311.01,311.01,310.55,310.64,2761.0,296.0799,296.0799,295.6419,295.7276,2761.0
2021-12-14 13:45:00,310.78,311.05,310.68,310.68,3201.0,295.8609,296.1179,295.7657,295.7657,3201.0
2021-12-14 13:50:00,310.82,310.82,310.45,310.46,1188.0,295.899,295.899,295.5467,295.5563,1188.0
2021-12-14 13:55:00,310.31,310.38,310.15,310.16,2743.0,295.4135,295.4801,295.2611,295.2707,2743.0
2021-12-14 14:00:00,310.3,310.67,310.27,310.67,1900.0,295.4039,295.7562,295.3754,295.7562,1900.0
2021-12-14 14:05:00,310.54,311.01,310.46,311.01,2000.0,295.6324,296.0799,295.5563,296.0799,2000.0
2021-12-14 14:10:00,311.23,311.65,311.13,311.38,2274.0,296.2893,296.6891,296.1941,296.4321,2274.0
2021-12-14 14:15:00,311.56,311.75,311.56,311.75,1713.0,296.6035,296.7843,296.6035,296.7843,1713.0
2021-12-14 14:20:00,311.68,311.68,311.29,311.29,1974.0,296.7177,296.7177,296.3464,296.3464,1974.0
2021-12-14 14:25:00,311.29,311.37,311.06,311.28,4079.0,296.3464,296.4226,296.1275,296.3369,4079.0
2021-12-14 14:30:00,311.26,311.27,310.98,311.27,1900.0,296.3179,296.3274,296.0513,296.3274,1900.0
2021-12-14 14:35:00,311.16,311.21,311.0,311.14,1165.0,296.2227,296.2703,296.0703,296.2036,1165.0
2021-12-14 14:40:00,311.28,311.5,311.19,311.19,2778.0,296.3369,296.5463,296.2512,296.2512,2778.0
2021-12-14 14:45:00,311.28,311.6,311.27,311.3,1111.0,296.3369,296.6415,296.3274,296.3559,1111.0
2021-12-14 14:50:00,311.02,311.43,311.02,311.38,2474.0,296.0894,296.4797,296.0894,296.4321,2474.0
2021-12-14 14:55:00,311.47,311.55,311.46,311.54,600.0,296.5178,296.5939,296.5083,296.5844,600.0
2021-12-14 15:00:00,311.45,311.66,311.44,311.65,2471.0,296.4987,296.6987,296.4892,296.6891,2471.0
2021-12-14 15:05:00,311.71,312.41,311.61,312.32,2969.0,296.7463,297.4126,296.6511,297.327,2969.0
2021-12-14 15:10:00,312.28,312.28,311.78,311.93,1964.0,297.2889,297.2889,296.8129,296.9557,1964.0
2021-12-14 15:15:00,312.15,312.33,311.98,312.33,2500.0,297.1651,297.3365,297.0033,297.3365,2500.0
2021-12-14 15:20:00,312.25,312.62,312.14,312.3,3866.0,297.2603,297.6126,297.1556,297.3079,3866.0
2021-12-14 15:25:00,312.38,312.42,311.77,312.16,4306.0,297.3841,297.4222,296.8034,297.1746,4306.0
2021-12-14 15:30:00,312.24,312.24,311.84,312.05,6538.0,297.2508,297.2508,296.87,297.0699,6538.0
2021-12-14 15:35:00,312.07,312.55,312.07,312.18,5609.0,297.089,297.5459,297.089,297.1937,5609.0
2021-12-14 15:40:00,312.08,312.09,311.45,311.64,6631.0,297.0985,297.108,296.4987,296.6796,6631.0
2021-12-14 15:45:00,311.48,311.63,311.01,311.09,7997.0,296.5273,296.6701,296.0799,296.156,7997.0
2021-12-14 15:50:00,310.9,311.54,310.9,310.9,13264.0,295.9751,296.5844,295.9751,295.9751,13264.0
2021-12-14 15:55:00,311.03,311.43,310.61,311.39,38534.0,296.0989,296.4797,295.6991,296.4416,38534.0
2021-12-15 09:30:00,312.06,313.38,312.06,312.95,3904.0,297.0795,298.3361,297.0795,297.9267,3904.0
2021-12-15 09:35:00,312.71,312.71,310.2,310.2,1609.0,297.6982,297.6982,295.3087,295.3087,1609.0
2021-12-15 09:40:00,310.2,310.2,309.55,309.87,1900.0,295.3087,295.3087,294.6899,294.9946,1900.0
2021-12-15 09:45:00,309.6,310.67,309.2,309.27,2735.0,294.7375,295.7562,294.3567,294.4234,2735.0
2021-12-15 09:50:00,309.21,309.47,308.63,308.9,3269.0,294.3663,294.6138,293.8141,294.0711,3269.0
2021-12-15 09:55:00,309.04,309.44,308.0,308.44,2303.0,294.2044,294.5852,293.2144,293.6332,2303.0
2021-12-15 10:00:00,308.46,309.16,308.0,308.03,3151.0,293.6523,294.3187,293.2144,293.2429,3151.0
2021-12-15 10:05:00,308.21,308.7,308.15,308.16,900.0,293.4143,293.8807,293.3572,293.3667,900.0
2021-12-15 10:10:00,308.27,308.65,307.9,308.0,15374.0,293.4714,293.8331,293.1192,293.2144,15374.0
2021-12-15 10:15:00,308.1,308.33,307.82,308.0,2545.0,293.3096,293.5285,293.043,293.2144,2545.0
2021-12-15 10:20:00,308.13,308.29,307.6,307.6,2099.0,293.3381,293.4904,292.8336,292.8336,2099.0
2021-12-15 10:25:00,307.28,307.86,307.24,307.73,2727.0,292.5289,293.0811,292.4908,292.9573,2727.0
2021-12-15 10:30:00,307.96,308.56,307.93,308.42,2034.0,293.1763,293.7475,293.1477,293.6142,2034.0
2021-12-15 10:35:00,308.0,308.18,307.64,308.18,803.0,293.2144,293.3857,292.8716,293.3857,803.0
2021-12-15 10:40:00,308.33,308.42,308.0,308.04,1900.0,293.5285,293.6142,293.2144,293.2524,1900.0
2021-12-15 10:45:00,307.85,308.0,307.67,307.67,1000.0,293.0716,293.2144,292.9002,292.9002,1000.0
2021-12-15 10:50:00,307.45,307.63,307.34,307.44,1247.0,292.6908,292.8621,292.586,292.6812,1247.0
2021-12-15 10:55:00,307.45,308.08,307.31,307.98,3402.0,292.6908,293.2905,292.5575,293.1953,3402.0
2021-12-15 11:00:00,307.87,308.43,307.86,308.35,1117.0,293.0906,293.6237,293.0811,293.5475,1117.0
2021-12-15 11:05:00,308.63,308.63,308.32,308.37,2818.0,293.8141,293.8141,293.519,293.5666,2818.0
2021-12-15 11:10:00,308.38,308.53,307.76,307.76,2362.0,293.5761,293.7189,292.9859,292.9859,2362.0
2021-12-15 11:15:00,307.8,307.8,307.44,307.44,2225.0,293.024,293.024,292.6812,292.6812,2225.0
2021-12-15 11:20:00,307.59,307.8,307.59,307.79,2147.0,292.824,293.024,292.824,293.0144,2147.0
2021-12-15 11:25:00,307.86,307.87,307.62,307.66,2101.0,293.0811,293.0906,292.8526,292.8907,2101.0
2021-12-15 11:30:00,307.93,308.09,307.66,307.98,1949.0,293.1477,293.3,292.8907,293.1953,1949.0
2021-12-15 11:35:00,307.75,307.87,307.52,307.61,2783.0,292.9764,293.0906,292.7574,292.8431,2783.0
2021-12-15 11:40:00,307.59,307.59,307.35,307.44,2568.0,292.824,292.824,292.5956,292.6812,2568.0
2021-12-15 11:45:00,307.58,307.65,307.3,307.35,1905.0,292.8145,292.8812,292.548,292.5956,1905.0
2021-12-15 11:50:00,307.54,307.81,307.2,307.81,3026.0,292.7764,293.0335,292.4528,293.0335,3026.0
2021-12-15 11:55:00,307.87,308.04,307.71,307.85,8081.0,293.0906,293.2524,292.9383,293.0716,8081.0
2021-12-15 12:00:00,307.91,308.49,307.91,308.48,601.0,293.1287,293.6808,293.1287,293.6713,601.0
2021-12-15 12:05:00,308.45,308.45,308.22,308.37,631.0,293.6427,293.6427,293.4238,293.5666,631.0
2021-12-15 12:10:00,308.36,308.36,308.14,308.19,1997.0,293.5571,293.5571,293.3476,293.3952,1997.0
2021-12-15 12:15:00,308.23,308.41,308.1,308.1,2001.0,293.4333,293.6047,293.3096,293.3096,2001.0
2021-12-15 12:20:00,307.88,308.14,307.75,308.14,1920.0,293.1001,293.3476,292.9764,293.3476,1920.0
2021-12-15 12:25:00,308.04,308.57,308.03,308.34,2215.0,293.2524,293.757,293.2429,293.538,2215.0
2021-12-15 12:30:00,308.59,308.89,308.57,308.88,1135.0,293.776,294.0616,293.757,294.0521,1135.0
2021-12-15 12:35:00,309.23,309.23,308.62,308.63,1385.0,294.3853,294.3853,293.8046,293.8141,1385.0
2021-12-15 12:40:00,308.73,308.79,308.56,308.56,1459.0,293.9093,293.9664,293.7475,293.7475,1459.0
2021-12-15 12:45:00,308.53,309.07,308.49,309.03,1879.0,293.7189,294.233,293.6808,294.1949,1879.0
2021-12-15 12:50:00,309.01,309.03,308.8,309.01,2614.0,294.1759,294.1949,293.9759,294.1759,2614.0
2021-12-15 12:55:00,308.93,309.01,308.54,308.59,3691.0,294.0997,294.1759,293.7284,293.776,3691.0
2021-12-15 13:00:00,308.61,308.68,308.51,308.61,1274.0,293.7951,293.8617,293.6999,293.7951,1274.0
2021-12-15 13:05:00,308.73,308.99,308.7,308.99,700.0,293.9093,294.1568,293.8807,294.1568,700.0
2021-12-15 13:10:00,308.98,309.23,308.73,308.85,2942.0,294.1473,294.3853,293.9093,294.0235,2942.0
2021-12-15 13:15:00,308.77,309.2,308.77,309.13,3407.0,293.9474,294.3567,293.9474,294.2901,3407.0
2021-12-15 13:20:00,309.09,309.09,308.5,308.7,3506.0,294.252,294.252,293.6903,293.8807,3506.0
2021-12-15 13:25:00,308.7,308.8,308.52,308.7,1311.0,293.8807,293.9759,293.7094,293.8807,1311.0
2021-12-15 13:30:00,308.71,309.06,308.71,308.82,2447.0,293.8903,294.2235,293.8903,293.995,2447.0
2021-12-15 13:35:00,308.72,308.88,308.52,308.8,6175.0,293.8998,294.0521,293.7094,293.9759,6175.0
2021-12-15 13:40:00,308.9,309.91,308.9,309.77,20790.0,294.0711,295.0327,294.0711,294.8994,20790.0
2021-12-15 13:45:00,309.77,309.77,309.33,309.68,13306.0,294.8994,294.8994,294.4805,294.8137,13306.0
2021-12-15 13:50:00,309.9,309.9,309.35,309.6,13526.0,295.0231,295.0231,294.4995,294.7375,13526.0
2021-12-15 13:55:00,309.69,310.02,309.46,310.02,1826.0,294.8232,295.1374,294.6043,295.1374,1826.0
2021-12-15 14:00:00,310.08,311.3,309.41,311.23,3336.0,295.1945,296.3559,294.5567,296.2893,3336.0
2021-12-15 14:05:00,311.22,311.79,311.03,311.76,2386.0,296.2798,296.8224,296.0989,296.7939,2386.0
2021-12-15 14:10:00,311.74,312.12,311.71,312.12,2413.0,296.7748,297.1366,296.7463,297.1366,2413.0
2021-12-15 14:15:00,312.51,312.51,311.71,311.71,1653.0,297.5078,297.5078,296.7463,296.7463,1653.0
2021-12-15 14:20:00,311.57,311.7,311.35,311.47,4268.0,296.613,296.7367,296.4035,296.5178,4268.0
2021-12-15 14:25:00,311.28,311.44,310.84,310.84,3921.0,296.3369,296.4892,295.918,295.918,3921.0
2021-12-15 14:30:00,310.79,311.37,310.72,310.92,5030.0,295.8704,296.4226,295.8038,295.9942,5030.0
2021-12-15 14:35:00,311.0,312.12,310.99,311.9,2220.0,296.0703,297.1366,296.0608,296.9271,2220.0
2021-12-15 14:40:00,311.64,312.28,311.5,311.77,2226.0,296.6796,297.2889,296.5463,296.8034,2226.0
2021-12-15 14:45:00,311.84,312.09,311.49,311.49,3050.0,296.87,297.108,296.5368,296.5368,3050.0
2021-12-15 14:50:00,311.25,311.88,311.01,311.11,4749.0,296.3083,296.9081,296.0799,296.1751,4749.0
2021-12-15 14:55:00,311.3,311.48,310.84,311.0,5300.0,296.3559,296.5273,295.918,296.0703,5300.0
2021-12-15 15:00:00,311.24,312.18,311.23,312.18,4356.0,296.2988,297.1937,296.2893,297.1937,4356.0
2021-12-15 15:05:00,312.17,312.82,312.17,312.69,4654.0,297.1842,297.803,297.1842,297.6792,4654.0
2021-12-15 15:10:00,312.57,313.45,312.57,312.89,8083.0,297.565,298.4027,297.565,297.8696,8083.0
2021-12-15 15:15:00,312.88,314.17,312.75,314.17,8097.0,297.8601,299.0882,297.7363,299.0882,8097.0
2021-12-15 15:20:00,314.11,314.38,313.77,314.13,5697.0,299.031,299.2881,298.7074,299.0501,5697.0
2021-12-15 15:25:00,314.2,314.85,313.99,314.85,2946.0,299.1167,299.7355,298.9168,299.7355,2946.0
2021-12-15 15:30:00,314.82,314.96,314.11,314.58,8091.0,299.707,299.8402,299.031,299.4785,8091.0
2021-12-15 15:35:00,314.71,315.87,314.7,315.74,13286.0,299.6022,300.7065,299.5927,300.5828,13286.0
2021-12-15 15:40:00,315.89,316.13,314.99,315.09,13030.0,300.7256,300.9541,299.8688,299.964,13030.0
2021-12-15 15:45:00,315.19,315.19,314.14,314.14,11909.0,300.0592,300.0592,299.0596,299.0596,11909.0
2021-12-15 15:50:00,314.31,315.75,314.28,315.41,21186.0,299.2214,300.5923,299.1929,300.2686,21186.0
2021-12-15 15:55:00,315.41,315.44,314.82,315.11,56661.0,300.2686,300.2972,299.707,299.983,56661.0
2021-12-16 09:30:00,318.42,318.42,316.18,316.48,4600.0,303.1341,303.1341,301.0017,301.2873,4600.0
2021-12-16 09:35:00,316.84,317.5,316.84,317.03,2815.0,301.63,302.2583,301.63,301.8109,2815.0
2021-12-16 09:40:00,316.51,317.25,316.36,316.4,2346.0,301.3158,302.0203,301.173,301.2111,2346.0
2021-12-16 09:45:00,316.99,318.27,316.99,318.27,9854.0,301.7728,302.9913,301.7728,302.9913,9854.0
2021-12-16 09:50:00,318.34,318.69,317.78,318.43,7361.0,303.058,303.3912,302.5249,303.1437,7361.0
2021-12-16 09:55:00,318.8,318.83,316.87,316.87,1580.0,303.4959,303.5245,301.6585,301.6585,1580.0
2021-12-16 10:00:00,316.97,317.98,316.35,316.35,2923.0,301.7537,302.7153,301.1635,301.1635,2923.0
2021-12-16 10:05:00,315.91,316.65,315.91,316.47,4069.0,300.7446,301.4491,300.7446,301.2777,4069.0
2021-12-16 10:10:00,316.44,317.07,316.43,316.92,1581.0,301.2492,301.8489,301.2397,301.7061,1581.0
2021-12-16 10:15:00,317.01,317.21,316.78,316.78,1814.0,301.7918,301.9822,301.5729,301.5729,1814.0
2021-12-16 10:20:00,317.01,317.72,317.01,317.5,6167.0,301.7918,302.4677,301.7918,302.2583,6167.0
2021-12-16 10:25:00,317.54,317.99,317.37,317.55,26839.0,302.2964,302.7248,302.1345,302.3059,26839.0
2021-12-16 10:30:00,317.46,318.64,317.46,318.25,20413.0,302.2202,303.3436,302.2202,302.9723,20413.0
2021-12-16 10:35:00,318.01,318.01,317.62,317.62,21166.0,302.7438,302.7438,302.3725,302.3725,21166.0
2021-12-16 10:40:00,317.94,318.17,317.68,318.17,13106.0,302.6772,302.8961,302.4297,302.8961,13106.0
2021-12-16 10:45:00,318.56,318.58,318.22,318.54,3045.0,303.2674,303.2865,302.9437,303.2484,3045.0
2021-12-16 10:50:00,318.67,318.87,318.11,318.11,23013.0,303.3721,303.5625,302.839,302.839,23013.0
2021-12-16 10:55:00,318.12,318.31,317.48,317.53,23176.0,302.8485,303.0294,302.2393,302.2869,23176.0
2021-12-16 11:00:00,317.5,317.91,316.87,316.87,3880.0,302.2583,302.6486,301.6585,301.6585,3880.0
2021-12-16 11:05:00,317.25,317.29,316.86,317.12,3761.0,302.0203,302.0584,301.649,301.8965,3761.0
2021-12-16 11:10:00,317.07,317.31,316.78,317.02,3011.0,301.8489,302.0774,301.5729,301.8013,3011.0
2021-12-16 11:15:00,317.07,317.9,317.07,317.66,3777.0,301.8489,302.6391,301.8489,302.4106,3777.0
2021-12-16 11:20:00,317.68,317.85,317.2,317.7,7455.0,302.4297,302.5915,301.9727,302.4487,7455.0
2021-12-16 11:25:00,317.69,318.04,317.52,317.82,4420.0,302.4392,302.7724,302.2773,302.5629,4420.0
2021-12-16 11:30:00,317.62,317.62,316.92,316.94,900.0,302.3725,302.3725,301.7061,301.7252,900.0
2021-12-16 11:35:00,316.74,317.1,316.72,316.72,6839.0,301.5348,301.8775,301.5157,301.5157,6839.0
2021-12-16 11:40:00,316.69,317.57,316.68,317.41,6481.0,301.4872,302.3249,301.4777,302.1726,6481.0
2021-12-16 11:45:00,317.28,317.28,316.73,316.85,1777.0,302.0489,302.0489,301.5253,301.6395,1777.0
2021-12-16 11:50:00,316.73,317.11,316.7,316.71,15300.0,301.5253,301.887,301.4967,301.5062,15300.0
2021-12-16 11:55:00,316.71,316.71,315.98,315.98,22240.0,301.5062,301.5062,300.8113,300.8113,22240.0
2021-12-16 12:00:00,315.76,316.3,315.45,316.3,2849.0,300.6018,301.1159,300.3067,301.1159,2849.0
2021-12-16 12:05:00,316.29,316.78,316.03,316.15,29209.0,301.1064,301.5729,300.8589,300.9731,29209.0
2021-12-16 12:10:00,316.47,316.6,316.12,316.6,800.0,301.2777,301.4015,300.9445,301.4015,800.0
2021-12-16 12:15:00,316.52,316.53,315.97,316.22,1900.0,301.3253,301.3349,300.8017,301.0397,1900.0
2021-12-16 12:20:00,316.25,317.08,316.25,317.08,4489.0,301.0683,301.8585,301.0683,301.8585,4489.0
2021-12-16 12:25:00,316.86,316.87,316.24,316.49,2599.0,301.649,301.6585,301.0588,301.2968,2599.0
2021-12-16 12:30:00,316.3,316.31,315.9,316.09,1800.0,301.1159,301.1254,300.7351,300.916,1800.0
2021-12-16 12:35:00,316.09,316.22,315.86,316.16,3520.0,300.916,301.0397,300.697,300.9826,3520.0
2021-12-16 12:40:00,316.21,316.37,316.19,316.3,1032.0,301.0302,301.1825,301.0112,301.1159,1032.0
2021-12-16 12:45:00,316.38,316.38,315.74,315.9,2110.0,301.1921,301.1921,300.5828,300.7351,2110.0
2021-12-16 12:50:00,316.04,316.61,316.04,316.5,2247.0,300.8684,301.411,300.8684,301.3063,2247.0
2021-12-16 12:55:00,316.02,316.14,315.3,315.3,1603.0,300.8493,300.9636,300.1639,300.1639,1603.0
2021-12-16 13:00:00,315.5,315.98,315.5,315.61,2432.0,300.3543,300.8113,300.3543,300.459,2432.0
2021-12-16 13:05:00,315.27,315.41,314.94,315.14,1100.0,300.1354,300.2686,299.8212,300.0116,1100.0
2021-12-16 13:10:00,315.5,316.42,315.44,316.21,3718.0,300.3543,301.2301,300.2972,301.0302,3718.0
2021-12-16 13:15:00,316.36,316.36,315.71,315.86,2251.0,301.173,301.173,300.5542,300.697,2251.0
2021-12-16 13:20:00,315.8,315.93,315.65,315.65,2885.0,300.6399,300.7637,300.4971,300.4971,2885.0
2021-12-16 13:25:00,315.75,315.94,315.71,315.86,2698.0,300.5923,300.7732,300.5542,300.697,2698.0
2021-12-16 13:30:00,315.72,315.87,315.33,315.33,1200.0,300.5638,300.7065,300.1925,300.1925,1200.0
2021-12-16 13:35:00,315.2,315.4,314.95,314.99,3831.0,300.0687,300.2591,299.8307,299.8688,3831.0
2021-12-16 13:40:00,315.09,315.09,314.71,314.88,1740.0,299.964,299.964,299.6022,299.7641,1740.0
2021-12-16 13:45:00,315.02,315.64,314.79,315.64,2843.0,299.8974,300.4876,299.6784,300.4876,2843.0
2021-12-16 13:50:00,315.8,315.8,315.11,315.11,3888.0,300.6399,300.6399,299.983,299.983,3888.0
2021-12-16 13:55:00,315.0,315.15,314.9,315.07,3066.0,299.8783,300.0211,299.7831,299.945,3066.0
2021-12-16 14:00:00,315.05,315.12,314.69,315.06,5724.0,299.9259,299.9926,299.5832,299.9354,5724.0
2021-12-16 14:05:00,315.05,315.19,314.87,315.03,3956.0,299.9259,300.0592,299.7546,299.9069,3956.0
2021-12-16 14:10:00,314.94,315.14,314.78,315.02,9702.0,299.8212,300.0116,299.6689,299.8974,9702.0
2021-12-16 14:15:00,315.05,315.05,314.59,314.73,4006.0,299.9259,299.9259,299.488,299.6213,4006.0
2021-12-16 14:20:00,314.6,314.67,314.11,314.33,5449.0,299.4975,299.5642,299.031,299.2405,5449.0
2021-12-16 14:25:00,314.4,314.49,313.95,313.95,5352.0,299.3071,299.3928,298.8787,298.8787,5352.0
2021-12-16 14:30:00,313.67,313.89,313.67,313.7,826.0,298.6122,298.8216,298.6122,298.6407,826.0
2021-12-16 14:35:00,313.65,314.2,313.46,314.2,3332.0,298.5931,299.1167,298.4122,299.1167,3332.0
2021-12-16 14:40:00,314.23,314.5,313.7,313.73,2582.0,299.1453,299.4023,298.6407,298.6693,2582.0
2021-12-16 14:45:00,313.55,313.55,312.34,312.49,3630.0,298.4979,298.4979,297.346,297.4888,3630.0
2021-12-16 14:50:00,312.32,312.53,311.93,312.1,2913.0,297.327,297.5269,296.9557,297.1175,2913.0
2021-12-16 14:55:00,312.16,312.73,312.16,312.73,1466.0,297.1746,297.7173,297.1746,297.7173,1466.0
2021-12-16 15:00:00,312.53,313.06,312.41,313.06,1552.0,297.5269,298.0314,297.4126,298.0314,1552.0
2021-12-16 15:05:00,312.87,313.06,312.69,312.69,950.0,297.8506,298.0314,297.6792,297.6792,950.0
2021-12-16 15:10:00,312.72,312.96,312.56,312.83,3030.0,297.7078,297.9362,297.5554,297.8125,3030.0
2021-12-16 15:15:00,312.83,313.56,312.7,313.31,2502.0,297.8125,298.5074,297.6887,298.2694,2502.0
2021-12-16 15:20:00,313.32,313.88,313.32,313.57,3930.0,298.279,298.8121,298.279,298.517,3930.0
2021-12-16 15:25:00,313.61,314.62,313.6,314.62,6387.0,298.555,299.5166,298.5455,299.5166,6387.0
2021-12-16 15:30:00,314.75,314.89,314.15,314.61,2051.0,299.6403,299.7736,299.0691,299.507,2051.0
2021-12-16 15:35:00,314.54,314.64,314.37,314.64,1400.0,299.4404,299.5356,299.2786,299.5356,1400.0
2021-12-16 15:40:00,314.87,315.27,314.26,314.35,5030.0,299.7546,300.1354,299.1738,299.2595,5030.0
2021-12-16 15:45:00,314.44,314.5,313.91,314.01,4184.0,299.3452,299.4023,298.8406,298.9358,4184.0
2021-12-16 15:50:00,314.39,315.22,314.05,314.54,15757.0,299.2976,300.0878,298.9739,299.4404,15757.0
2021-12-16 15:55:00,314.55,314.59,313.16,313.37,54146.0,299.4499,299.488,298.1266,298.3266,54146.0
2021-12-17 09:30:00,312.65,312.79,310.75,310.75,99724.0,297.6411,297.7744,295.8323,295.8323,99724.0
2021-12-17 09:35:00,311.19,311.2,310.08,310.14,2815.0,296.2512,296.2607,295.1945,295.2516,2815.0
2021-12-17 09:40:00,310.38,310.38,308.79,308.79,3000.0,295.4801,295.4801,293.9664,293.9664,3000.0
2021-12-17 09:45:00,308.93,308.98,307.6,308.33,4487.0,294.0997,294.1473,292.8336,293.5285,4487.0
2021-12-17 09:50:00,308.55,309.19,307.63,307.93,3912.0,293.7379,294.3472,292.8621,293.1477,3912.0
2021-12-17 09:55:00,307.93,308.38,307.47,308.31,2040.0,293.1477,293.5761,292.7098,293.5095,2040.0
2021-12-17 10:00:00,308.5,308.5,307.23,307.23,4143.0,293.6903,293.6903,292.4813,292.4813,4143.0
2021-12-17 10:05:00,307.2,307.31,305.91,306.5,5289.0,292.4528,292.5575,291.2247,291.7864,5289.0
2021-12-17 10:10:00,306.29,306.92,306.29,306.54,2423.0,291.5864,292.1862,291.5864,291.8244,2423.0
2021-12-17 10:15:00,305.68,305.99,305.23,305.23,4009.0,291.0057,291.3008,290.5773,290.5773,4009.0
2021-12-17 10:20:00,305.38,307.25,305.32,307.13,6271.0,290.7201,292.5004,290.663,292.3861,6271.0
2021-12-17 10:25:00,307.31,307.46,307.08,307.13,677.0,292.5575,292.7003,292.3385,292.3861,677.0
2021-12-17 10:30:00,306.64,307.63,306.48,307.63,2321.0,291.9196,292.8621,291.7673,292.8621,2321.0
2021-12-17 10:35:00,308.25,309.18,308.17,308.57,3447.0,293.4524,294.3377,293.3762,293.757,3447.0
2021-12-17 10:40:00,308.75,308.91,308.19,308.85,8051.0,293.9283,294.0807,293.3952,294.0235,8051.0
2021-12-17 10:45:00,309.23,310.3,309.23,309.98,2201.0,294.3853,295.4039,294.3853,295.0993,2201.0
2021-12-17 10:50:00,309.85,310.87,309.74,310.87,8760.0,294.9755,295.9466,294.8708,295.9466,8760.0
2021-12-17 10:55:00,310.81,311.11,309.95,309.95,4645.0,295.8895,296.1751,295.0707,295.0707,4645.0
2021-12-17 11:00:00,310.01,310.72,309.81,310.12,4270.0,295.1279,295.8038,294.9375,295.2326,4270.0
2021-12-17 11:05:00,309.77,310.53,309.45,310.05,2021.0,294.8994,295.6229,294.5947,295.1659,2021.0
2021-12-17 11:10:00,310.28,311.08,310.2,310.99,2712.0,295.3849,296.1465,295.3087,296.0608,2712.0
2021-12-17 11:15:00,310.63,310.75,310.38,310.75,1714.0,295.7181,295.8323,295.4801,295.8323,1714.0
2021-12-17 11:20:00,310.8,310.8,310.32,310.32,2179.0,295.8799,295.8799,295.423,295.423,2179.0
2021-12-17 11:25:00,310.34,310.43,309.93,310.14,3685.0,295.442,295.5277,295.0517,295.2516,3685.0
2021-12-17 11:30:00,310.11,310.43,309.24,309.24,6710.0,295.2231,295.5277,294.3948,294.3948,6710.0
2021-12-17 11:35:00,309.37,309.45,308.55,308.8,3304.0,294.5186,294.5947,293.7379,293.9759,3304.0
2021-12-17 11:40:00,308.52,308.52,307.64,307.64,1222.0,293.7094,293.7094,292.8716,292.8716,1222.0
2021-12-17 11:45:00,307.78,307.96,306.93,307.01,4541.0,293.0049,293.1763,292.1957,292.2719,4541.0
2021-12-17 11:50:00,306.93,306.93,306.15,306.25,2291.0,292.1957,292.1957,291.4532,291.5484,2291.0
2021-12-17 11:55:00,305.95,306.48,305.95,305.95,8315.0,291.2628,291.7673,291.2628,291.2628,8315.0
2021-12-17 12:00:00,305.94,305.94,304.56,304.64,8294.0,291.2532,291.2532,289.9395,290.0156,8294.0
2021-12-17 12:05:00,304.71,305.2,304.13,304.52,10196.0,290.0823,290.5488,289.5301,289.9014,10196.0
2021-12-17 12:10:00,304.88,305.69,304.86,305.69,1780.0,290.2441,291.0152,290.2251,291.0152,1780.0
2021-12-17 12:15:00,305.71,306.58,305.71,306.13,2461.0,291.0343,291.8625,291.0343,291.4341,2461.0
2021-12-17 12:20:00,306.11,306.55,306.11,306.55,1008.0,291.4151,291.834,291.4151,291.834,1008.0
2021-12-17 12:25:00,306.44,306.83,306.12,306.83,3995.0,291.7292,292.1005,291.4246,292.1005,3995.0
2021-12-17 12:30:00,306.91,308.04,306.91,307.68,3786.0,292.1767,293.2524,292.1767,292.9097,3786.0
2021-12-17 12:35:00,307.8,307.85,306.92,306.96,6384.0,293.024,293.0716,292.1862,292.2243,6384.0
2021-12-17 12:40:00,307.08,307.08,306.45,306.72,4607.0,292.3385,292.3385,291.7388,291.9958,4607.0
2021-12-17 12:45:00,306.9,307.22,306.65,307.22,1000.0,292.1672,292.4718,291.9292,292.4718,1000.0
2021-12-17 12:50:00,307.23,307.23,306.7,306.75,3575.0,292.4813,292.4813,291.9768,292.0244,3575.0
2021-12-17 12:55:00,306.85,307.0,306.55,306.55,1813.0,292.1196,292.2624,291.834,291.834,1813.0
2021-12-17 13:00:00,306.5,307.15,306.5,306.93,3901.0,291.7864,292.4052,291.7864,292.1957,3901.0
2021-12-17 13:05:00,306.81,306.81,306.24,306.33,4763.0,292.0815,292.0815,291.5388,291.6245,4763.0
2021-12-17 13:10:00,306.48,306.51,306.31,306.33,1583.0,291.7673,291.7959,291.6055,291.6245,1583.0
2021-12-17 13:15:00,306.26,306.41,305.78,306.25,3233.0,291.5579,291.7007,291.1009,291.5484,3233.0
2021-12-17 13:20:00,306.22,306.69,306.09,306.69,6604.0,291.5198,291.9672,291.396,291.9672,6604.0
2021-12-17 13:25:00,306.81,307.35,306.81,307.35,1021.0,292.0815,292.5956,292.0815,292.5956,1021.0
2021-12-17 13:30:00,307.44,307.52,307.25,307.45,1451.0,292.6812,292.7574,292.5004,292.6908,1451.0
2021-12-17 13:35:00,307.46,307.5,307.23,307.33,1953.0,292.7003,292.7384,292.4813,292.5765,1953.0
2021-12-17 13:40:00,307.37,307.53,307.34,307.4,2001.0,292.6146,292.7669,292.586,292.6432,2001.0
2021-12-17 13:45:00,307.47,307.63,307.38,307.42,3608.0,292.7098,292.8621,292.6241,292.6622,3608.0
2021-12-17 13:50:00,307.4,307.56,307.39,307.39,1100.0,292.6432,292.7955,292.6336,292.6336,1100.0
2021-12-17 13:55:00,307.47,307.75,307.35,307.68,2589.0,292.7098,292.9764,292.5956,292.9097,2589.0
2021-12-17 14:00:00,307.67,307.67,307.07,307.22,2807.0,292.9002,292.9002,292.329,292.4718,2807.0
2021-12-17 14:05:00,307.28,307.28,307.02,307.08,2094.0,292.5289,292.5289,292.2814,292.3385,2094.0
2021-12-17 14:10:00,307.11,307.19,306.87,306.94,1889.0,292.3671,292.4432,292.1386,292.2052,1889.0
2021-12-17 14:15:00,306.89,307.21,306.89,306.9,2428.0,292.1576,292.4623,292.1576,292.1672,2428.0
2021-12-17 14:20:00,306.9,307.2,306.9,307.2,704.0,292.1672,292.4528,292.1672,292.4528,704.0
2021-12-17 14:25:00,307.14,307.14,306.43,306.64,3300.0,292.3956,292.3956,291.7197,291.9196,3300.0
2021-12-17 14:30:00,306.6,306.67,306.26,306.42,4059.0,291.8816,291.9482,291.5579,291.7102,4059.0
2021-12-17 14:35:00,306.35,306.5,306.19,306.24,4841.0,291.6436,291.7864,291.4912,291.5388,4841.0
2021-12-17 14:40:00,306.51,306.58,306.38,306.52,2000.0,291.7959,291.8625,291.6721,291.8054,2000.0
2021-12-17 14:45:00,306.57,307.09,306.57,307.09,1172.0,291.853,292.348,291.853,292.348,1172.0
2021-12-17 14:50:00,307.08,307.08,306.7,306.7,1105.0,292.3385,292.3385,291.9768,291.9768,1105.0
2021-12-17 14:55:00,306.44,306.75,306.42,306.68,2952.0,291.7292,292.0244,291.7102,291.9577,2952.0
2021-12-17 15:00:00,306.72,307.01,306.31,306.47,1942.0,291.9958,292.2719,291.6055,291.7578,1942.0
2021-12-17 15:05:00,306.59,307.37,306.59,307.37,2302.0,291.872,292.6146,291.872,292.6146,2302.0
2021-12-17 15:10:00,307.24,307.24,306.97,306.97,3480.0,292.4908,292.4908,292.2338,292.2338,3480.0
2021-12-17 15:15:00,307.1,307.12,306.42,306.72,2725.0,292.3576,292.3766,291.7102,291.9958,2725.0
2021-12-17 15:20:00,306.78,307.3,306.78,307.12,1505.0,292.0529,292.548,292.0529,292.3766,1505.0
2021-12-17 15:25:00,307.03,307.07,306.32,306.42,3602.0,292.2909,292.329,291.615,291.7102,3602.0
2021-12-17 15:30:00,306.33,306.51,305.25,305.59,7740.0,291.6245,291.7959,290.5964,290.92,7740.0
2021-12-17 15:35:00,305.64,305.68,305.18,305.59,6489.0,290.9676,291.0057,290.5297,290.92,6489.0
2021-12-17 15:40:00,305.55,306.07,305.27,305.82,5888.0,290.882,291.377,290.6154,291.139,5888.0
2021-12-17 15:45:00,305.86,305.86,304.72,304.73,11002.0,291.1771,291.1771,290.0918,290.1013,11002.0
2021-12-17 15:50:00,304.66,304.66,302.59,302.59,42549.0,290.0347,290.0347,288.0641,288.0641,42549.0
2021-12-17 15:55:00,302.66,303.41,302.14,302.61,96177.0,288.1307,288.8447,287.6357,288.0831,96177.0
2021-12-20 09:30:00,297.59,297.59,296.64,297.18,12960.0,283.3041,283.3041,282.3997,282.9138,12960.0
2021-12-20 09:35:00,296.88,296.88,295.76,295.76,1476.0,282.6282,282.6282,281.5619,281.5619,1476.0
2021-12-20 09:40:00,295.61,295.66,295.34,295.59,1600.0,281.4191,281.4667,281.1621,281.4001,1600.0
2021-12-20 09:45:00,295.59,295.79,294.85,294.85,1540.0,281.4001,281.5905,280.6956,280.6956,1540.0
2021-12-20 09:50:00,294.52,295.23,294.45,294.76,2587.0,280.3815,281.0574,280.3148,280.6099,2587.0
2021-12-20 09:55:00,294.76,296.54,294.67,296.54,5501.0,280.6099,282.3045,280.5243,282.3045,5501.0
2021-12-20 10:00:00,296.43,297.1,295.97,297.1,2010.0,282.1998,282.8376,281.7619,282.8376,2010.0
2021-12-20 10:05:00,296.75,297.02,295.58,296.07,2707.0,282.5044,282.7615,281.3906,281.8571,2707.0
2021-12-20 10:10:00,295.77,295.95,295.27,295.56,1433.0,281.5715,281.7428,281.0955,281.3715,1433.0
2021-12-20 10:15:00,295.4,295.72,295.07,295.52,4919.0,281.2192,281.5239,280.9051,281.3335,4919.0
2021-12-20 10:20:00,295.55,295.68,294.41,294.41,2655.0,281.362,281.4858,280.2767,280.2767,2655.0
2021-12-20 10:25:00,294.26,294.26,293.51,293.68,4434.0,280.1339,280.1339,279.4199,279.5818,4434.0
2021-12-20 10:30:00,293.3,293.54,292.8,293.0,9589.0,279.22,279.4485,278.744,278.9344,9589.0
2021-12-20 10:35:00,292.89,293.21,292.37,292.87,7873.0,278.8297,279.1344,278.3347,278.8107,7873.0
2021-12-20 10:40:00,292.72,293.02,292.72,292.93,1549.0,278.6679,278.9535,278.6679,278.8678,1549.0
2021-12-20 10:45:00,292.9,292.9,291.26,291.26,7516.0,278.8392,278.8392,277.278,277.278,7516.0
2021-12-20 10:50:00,291.84,291.96,291.54,291.8,3504.0,277.8301,277.9444,277.5445,277.792,3504.0
2021-12-20 10:55:00,291.65,292.31,291.62,292.31,1900.0,277.6492,278.2776,277.6207,278.2776,1900.0
2021-12-20 11:00:00,292.33,292.52,290.91,290.91,5944.0,278.2966,278.4775,276.9448,276.9448,5944.0
2021-12-20 11:05:00,290.84,291.52,290.69,291.51,6902.0,276.8781,277.5255,276.7353,277.516,6902.0
2021-12-20 11:10:00,291.66,291.67,290.74,290.74,15114.0,277.6588,277.6683,276.7829,276.7829,15114.0
2021-12-20 11:15:00,290.73,291.0,290.22,290.88,3462.0,276.7734,277.0304,276.2879,276.9162,3462.0
2021-12-20 11:20:00,291.12,291.7,290.85,291.7,3411.0,277.1447,277.6968,276.8876,277.6968,3411.0
2021-12-20 11:25:00,291.61,291.7,290.98,291.17,5120.0,277.6112,277.6968,277.0114,277.1923,5120.0
2021-12-20 11:30:00,291.13,291.18,290.69,290.97,4206.0,277.1542,277.2018,276.7353,277.0019,4206.0
2021-12-20 11:35:00,291.36,291.36,290.86,291.11,2268.0,277.3732,277.3732,276.8972,277.1352,2268.0
2021-12-20 11:40:00,291.11,291.37,290.9,291.18,4178.0,277.1352,277.3827,276.9352,277.2018,4178.0
2021-12-20 11:45:00,291.25,291.35,290.92,291.35,4141.0,277.2684,277.3636,276.9543,277.3636,4141.0
2021-12-20 11:50:00,291.37,292.19,291.37,292.06,5569.0,277.3827,278.1633,277.3827,278.0396,5569.0
2021-12-20 11:55:00,292.19,292.25,291.75,292.16,4131.0,278.1633,278.2204,277.7444,278.1348,4131.0
2021-12-20 12:00:00,292.18,292.31,291.86,292.31,5927.0,278.1538,278.2776,277.8492,278.2776,5927.0
2021-12-20 12:05:00,292.16,292.3,292.0,292.07,2301.0,278.1348,278.268,277.9824,278.0491,2301.0
2021-12-20 12:10:00,291.94,292.13,291.59,291.59,4282.0,277.9253,278.1062,277.5921,277.5921,4282.0
2021-12-20 12:15:00,291.59,291.87,291.28,291.67,3986.0,277.5921,277.8587,277.297,277.6683,3986.0
2021-12-20 12:20:00,291.65,291.81,291.57,291.72,2611.0,277.6492,277.8016,277.5731,277.7159,2611.0
2021-12-20 12:25:00,291.62,291.99,291.62,291.84,1704.0,277.6207,277.9729,277.6207,277.8301,1704.0
2021-12-20 12:30:00,291.94,291.94,290.96,290.96,5667.0,277.9253,277.9253,276.9924,276.9924,5667.0
2021-12-20 12:35:00,290.99,291.37,290.86,291.37,3307.0,277.0209,277.3827,276.8972,277.3827,3307.0
2021-12-20 12:40:00,291.87,291.87,291.2,291.2,1542.0,277.8587,277.8587,277.2208,277.2208,1542.0
2021-12-20 12:45:00,291.19,291.37,290.88,291.07,5255.0,277.2113,277.3827,276.9162,277.0971,5255.0
2021-12-20 12:50:00,291.13,291.47,290.96,291.41,1922.0,277.1542,277.4779,276.9924,277.4208,1922.0
2021-12-20 12:55:00,291.13,291.19,290.36,290.37,2118.0,277.1542,277.2113,276.4212,276.4307,2118.0
2021-12-20 13:00:00,290.36,290.44,289.86,289.86,3931.0,276.4212,276.4973,275.9452,275.9452,3931.0
2021-12-20 13:05:00,289.77,290.49,289.77,290.46,1878.0,275.8595,276.5449,275.8595,276.5164,1878.0
2021-12-20 13:10:00,290.58,291.04,290.53,291.04,2056.0,276.6306,277.0685,276.583,277.0685,2056.0
2021-12-20 13:15:00,291.05,291.35,291.05,291.18,2700.0,277.078,277.3636,277.078,277.2018,2700.0
2021-12-20 13:20:00,291.03,291.24,290.85,291.18,1930.0,277.059,277.2589,276.8876,277.2018,1930.0
2021-12-20 13:25:00,291.19,291.55,291.17,291.42,2169.0,277.2113,277.554,277.1923,277.4303,2169.0
2021-12-20 13:30:00,291.24,291.34,290.76,290.96,2967.0,277.2589,277.3541,276.802,276.9924,2967.0
2021-12-20 13:35:00,291.11,291.82,291.07,291.82,2557.0,277.1352,277.8111,277.0971,277.8111,2557.0
2021-12-20 13:40:00,291.97,292.67,291.97,292.37,3800.0,277.9539,278.6203,277.9539,278.3347,3800.0
2021-12-20 13:45:00,292.35,292.97,292.3,292.48,6762.0,278.3156,278.9059,278.268,278.4394,6762.0
2021-12-20 13:50:00,292.48,292.54,292.02,292.3,1887.0,278.4394,278.4965,278.0015,278.268,1887.0
2021-12-20 13:55:00,292.38,292.78,292.36,292.56,2046.0,278.3442,278.725,278.3252,278.5156,2046.0
2021-12-20 14:00:00,292.52,293.1,292.5,292.68,3904.0,278.4775,279.0296,278.4584,278.6298,3904.0
2021-12-20 14:05:00,292.65,292.9,292.64,292.75,1574.0,278.6012,278.8392,278.5917,278.6964,1574.0
2021-12-20 14:10:00,292.87,293.03,292.48,292.49,2927.0,278.8107,278.963,278.4394,278.4489,2927.0
2021-12-20 14:15:00,293.08,293.08,292.87,293.04,1073.0,279.0106,279.0106,278.8107,278.9725,1073.0
2021-12-20 14:20:00,292.89,293.11,292.83,292.9,1500.0,278.8297,279.0392,278.7726,278.8392,1500.0
2021-12-20 14:25:00,292.87,293.0,292.62,292.7,1400.0,278.8107,278.9344,278.5727,278.6488,1400.0
2021-12-20 14:30:00,292.61,292.69,292.31,292.35,4728.0,278.5632,278.6393,278.2776,278.3156,4728.0
2021-12-20 14:35:00,292.3,292.3,292.11,292.22,2416.0,278.268,278.268,278.0872,278.1919,2416.0
2021-12-20 14:40:00,292.21,292.32,292.12,292.23,1513.0,278.1824,278.2871,278.0967,278.2014,1513.0
2021-12-20 14:45:00,292.13,292.62,292.0,292.48,3790.0,278.1062,278.5727,277.9824,278.4394,3790.0
2021-12-20 14:50:00,292.67,293.54,292.66,293.54,3230.0,278.6203,279.4485,278.6108,279.4485,3230.0
2021-12-20 14:55:00,293.47,293.76,292.96,292.96,6167.0,279.3819,279.6579,278.8964,278.8964,6167.0
2021-12-20 15:00:00,293.12,293.73,293.12,293.63,1611.0,279.0487,279.6294,279.0487,279.5342,1611.0
2021-12-20 15:05:00,293.71,294.19,293.66,294.19,4936.0,279.6103,280.0673,279.5627,280.0673,4936.0
2021-12-20 15:10:00,294.15,294.35,293.99,294.04,2848.0,280.0292,280.2196,279.8769,279.9245,2848.0
2021-12-20 15:15:00,293.96,294.53,293.96,294.52,3439.0,279.8483,280.391,279.8483,280.3815,3439.0
2021-12-20 15:20:00,294.64,294.94,294.45,294.45,3497.0,280.4957,280.7813,280.3148,280.3148,3497.0
2021-12-20 15:25:00,294.35,295.37,294.35,295.22,4431.0,280.2196,281.1907,280.2196,281.0479,4431.0
2021-12-20 15:30:00,295.13,295.13,294.48,294.69,4715.0,280.9622,280.9622,280.3434,280.5433,4715.0
2021-12-20 15:35:00,294.77,294.85,294.4,294.67,5969.0,280.6195,280.6956,280.2672,280.5243,5969.0
2021-12-20 15:40:00,294.82,295.63,294.79,295.49,7020.0,280.6671,281.4382,280.6385,281.3049,7020.0
2021-12-20 15:45:00,295.37,295.78,295.16,295.7,8122.0,281.1907,281.581,280.9907,281.5048,8122.0
2021-12-20 15:50:00,295.94,296.75,295.94,296.47,15817.0,281.7333,282.5044,281.7333,282.2379,15817.0
2021-12-20 15:55:00,296.59,297.03,296.26,296.55,49180.0,282.3521,282.771,282.0379,282.314,49180.0
2021-12-21 09:30:00,300.32,300.56,299.1,300.21,8181.0,285.903,286.1315,284.7416,285.7983,8181.0
2021-12-21 09:35:00,300.0,300.79,300.0,300.63,920.0,285.5984,286.3505,285.5984,286.1982,920.0
2021-12-21 09:40:00,300.46,300.68,299.55,299.98,1400.0,286.0363,286.2458,285.17,285.5794,1400.0
2021-12-21 09:45:00,299.82,300.73,299.82,299.97,7677.0,285.427,286.2934,285.427,285.5698,7677.0
2021-12-21 09:50:00,299.65,300.59,299.21,300.22,4689.0,285.2652,286.1601,284.8463,285.8078,4689.0
2021-12-21 09:55:00,300.12,300.67,300.12,300.67,1202.0,285.7126,286.2362,285.7126,286.2362,1202.0
2021-12-21 10:00:00,300.77,301.5,300.22,300.25,3409.0,286.3314,287.0264,285.8078,285.8364,3409.0
2021-12-21 10:05:00,300.29,301.08,300.16,300.69,3182.0,285.8745,286.6265,285.7507,286.2553,3182.0
2021-12-21 10:10:00,300.95,301.76,300.9,301.72,2230.0,286.5028,287.2739,286.4552,287.2358,2230.0
2021-12-21 10:15:00,302.0,302.25,301.88,301.89,935.0,287.5024,287.7404,287.3881,287.3977,935.0
2021-12-21 10:20:00,302.03,302.18,301.44,301.82,6249.0,287.5309,287.6737,286.9693,287.331,6249.0
2021-12-21 10:25:00,301.79,301.79,300.52,301.53,3106.0,287.3025,287.3025,286.0934,287.0549,3106.0
2021-12-21 10:30:00,301.5,302.15,301.5,301.89,1462.0,287.0264,287.6452,287.0264,287.3977,1462.0
2021-12-21 10:35:00,302.09,302.09,301.55,301.99,1691.0,287.5881,287.5881,287.074,287.4929,1691.0
2021-12-21 10:40:00,301.8,302.32,301.79,302.09,2135.0,287.312,287.807,287.3025,287.5881,2135.0
2021-12-21 10:45:00,302.04,302.11,301.81,301.96,3034.0,287.5405,287.6071,287.3215,287.4643,3034.0
2021-12-21 10:50:00,301.88,302.34,301.88,302.34,976.0,287.3881,287.8261,287.3881,287.8261,976.0
2021-12-21 10:55:00,302.23,302.23,301.86,301.96,4424.0,287.7213,287.7213,287.3691,287.4643,4424.0
2021-12-21 11:00:00,302.01,302.33,302.01,302.18,1798.0,287.5119,287.8165,287.5119,287.6737,1798.0
2021-12-21 11:05:00,302.25,302.82,302.25,302.75,4559.0,287.7404,288.283,287.7404,288.2164,4559.0
2021-12-21 11:10:00,302.54,302.86,302.33,302.72,3388.0,288.0165,288.3211,287.8165,288.1878,3388.0
2021-12-21 11:15:00,302.8,303.23,302.43,302.77,6500.0,288.264,288.6733,287.9117,288.2354,6500.0
2021-12-21 11:20:00,302.94,303.07,302.69,303.07,800.0,288.3973,288.521,288.1593,288.521,800.0
2021-12-21 11:25:00,303.07,303.16,302.85,303.13,1301.0,288.521,288.6067,288.3116,288.5781,1301.0
2021-12-21 11:30:00,303.11,303.28,303.1,303.16,900.0,288.5591,288.7209,288.5496,288.6067,900.0
2021-12-21 11:35:00,303.34,303.94,303.24,303.5,5582.0,288.7781,289.3493,288.6829,288.9304,5582.0
2021-12-21 11:40:00,303.58,304.62,303.56,304.62,2838.0,289.0065,289.9966,288.9875,289.9966,2838.0
2021-12-21 11:45:00,304.63,305.16,304.52,305.16,10976.0,290.0061,290.5107,289.9014,290.5107,10976.0
2021-12-21 11:50:00,305.16,305.48,304.94,305.38,4250.0,290.5107,290.8153,290.3012,290.7201,4250.0
2021-12-21 11:55:00,305.23,305.32,304.88,304.96,5138.0,290.5773,290.663,290.2441,290.3203,5138.0
2021-12-21 12:00:00,305.11,305.61,304.97,305.01,3636.0,290.4631,290.9391,290.3298,290.3679,3636.0
2021-12-21 12:05:00,305.1,305.55,305.1,305.49,3079.0,290.4536,290.882,290.4536,290.8248,3079.0
2021-12-21 12:10:00,305.46,305.66,305.45,305.53,3065.0,290.7963,290.9867,290.7868,290.8629,3065.0
2021-12-21 12:15:00,305.71,305.87,305.57,305.57,2600.0,291.0343,291.1866,290.901,290.901,2600.0
2021-12-21 12:20:00,305.46,305.46,305.16,305.25,1579.0,290.7963,290.7963,290.5107,290.5964,1579.0
2021-12-21 12:25:00,305.09,305.15,305.03,305.15,500.0,290.444,290.5012,290.3869,290.5012,500.0
2021-12-21 12:30:00,305.29,305.44,305.19,305.37,2900.0,290.6344,290.7772,290.5392,290.7106,2900.0
2021-12-21 12:35:00,305.32,305.62,305.32,305.32,2238.0,290.663,290.9486,290.663,290.663,2238.0
2021-12-21 12:40:00,305.24,305.35,305.21,305.35,500.0,290.5868,290.6916,290.5583,290.6916,500.0
2021-12-21 12:45:00,305.25,305.25,304.92,305.23,2654.0,290.5964,290.5964,290.2822,290.5773,2654.0
2021-12-21 12:50:00,305.15,305.48,305.15,305.46,1000.0,290.5012,290.8153,290.5012,290.7963,1000.0
2021-12-21 12:55:00,305.46,305.62,305.44,305.45,1191.0,290.7963,290.9486,290.7772,290.7868,1191.0
2021-12-21 13:00:00,305.44,305.44,305.15,305.15,1333.0,290.7772,290.7772,290.5012,290.5012,1333.0
2021-12-21 13:05:00,305.24,305.24,305.18,305.22,1300.0,290.5868,290.5868,290.5297,290.5678,1300.0
2021-12-21 13:10:00,305.33,305.62,305.22,305.22,1029.0,290.6725,290.9486,290.5678,290.5678,1029.0
2021-12-21 13:15:00,305.24,305.4,305.24,305.34,707.0,290.5868,290.7392,290.5868,290.682,707.0
2021-12-21 13:20:00,305.25,305.59,305.14,305.16,3375.0,290.5964,290.92,290.4916,290.5107,3375.0
2021-12-21 13:25:00,305.26,305.34,305.21,305.33,511.0,290.6059,290.682,290.5583,290.6725,511.0
2021-12-21 13:30:00,305.37,305.66,305.37,305.58,700.0,290.7106,290.9867,290.7106,290.9105,700.0
2021-12-21 13:35:00,305.82,306.05,305.57,306.0,6020.0,291.139,291.358,290.901,291.3104,6020.0
2021-12-21 13:40:00,306.17,306.25,306.05,306.05,1100.0,291.4722,291.5484,291.358,291.358,1100.0
2021-12-21 13:45:00,306.14,306.17,306.12,306.12,400.0,291.4436,291.4722,291.4246,291.4246,400.0
2021-12-21 13:50:00,306.11,306.27,305.88,306.19,2901.0,291.4151,291.5674,291.1961,291.4912,2901.0
2021-12-21 13:55:00,306.18,306.19,306.04,306.05,3500.0,291.4817,291.4912,291.3484,291.358,3500.0
2021-12-21 14:00:00,306.0,306.44,305.96,306.29,3090.0,291.3104,291.7292,291.2723,291.5864,3090.0
2021-12-21 14:05:00,306.28,306.28,305.74,305.74,1500.0,291.5769,291.5769,291.0628,291.0628,1500.0
2021-12-21 14:10:00,305.74,305.75,305.42,305.42,1344.0,291.0628,291.0724,290.7582,290.7582,1344.0
2021-12-21 14:15:00,305.41,305.41,304.82,304.85,3009.0,290.7487,290.7487,290.187,290.2156,3009.0
2021-12-21 14:20:00,304.8,304.93,304.69,304.88,4819.0,290.168,290.2917,290.0632,290.2441,4819.0
2021-12-21 14:25:00,304.99,305.37,304.99,305.21,3719.0,290.3488,290.7106,290.3488,290.5583,3719.0
2021-12-21 14:30:00,305.26,305.47,304.74,304.77,2659.0,290.6059,290.8058,290.1108,290.1394,2659.0
2021-12-21 14:35:00,304.71,304.9,304.51,304.6,6914.0,290.0823,290.2632,289.8919,289.9776,6914.0
2021-12-21 14:40:00,304.57,304.95,304.57,304.63,5036.0,289.949,290.3108,289.949,290.0061,5036.0
2021-12-21 14:45:00,304.68,305.23,304.68,304.84,2267.0,290.0537,290.5773,290.0537,290.206,2267.0
2021-12-21 14:50:00,304.86,305.2,304.85,304.97,2041.0,290.2251,290.5488,290.2156,290.3298,2041.0
2021-12-21 14:55:00,305.03,305.21,305.02,305.12,700.0,290.3869,290.5583,290.3774,290.4726,700.0
2021-12-21 15:00:00,305.09,305.58,305.09,305.32,2302.0,290.444,290.9105,290.444,290.663,2302.0
2021-12-21 15:05:00,305.3,305.3,305.12,305.12,1069.0,290.644,290.644,290.4726,290.4726,1069.0
2021-12-21 15:10:00,305.17,305.43,305.17,305.41,1500.0,290.5202,290.7677,290.5202,290.7487,1500.0
2021-12-21 15:15:00,305.58,305.82,305.25,305.48,8785.0,290.9105,291.139,290.5964,290.8153,8785.0
2021-12-21 15:20:00,305.56,305.56,305.26,305.38,1504.0,290.8915,290.8915,290.6059,290.7201,1504.0
2021-12-21 15:25:00,305.45,305.66,305.25,305.25,4518.0,290.7868,290.9867,290.5964,290.5964,4518.0
2021-12-21 15:30:00,305.26,305.33,305.04,305.13,4711.0,290.6059,290.6725,290.3964,290.4821,4711.0
2021-12-21 15:35:00,305.21,305.26,304.53,304.63,6050.0,290.5583,290.6059,289.9109,290.0061,6050.0
2021-12-21 15:40:00,304.7,304.7,304.35,304.46,4897.0,290.0728,290.0728,289.7396,289.8443,4897.0
2021-12-21 15:45:00,304.35,304.35,303.97,304.13,6902.0,289.7396,289.7396,289.3778,289.5301,6902.0
2021-12-21 15:50:00,304.16,305.24,304.02,305.24,8907.0,289.5587,290.5868,289.4254,290.5868,8907.0
2021-12-21 15:55:00,305.22,305.56,304.89,305.47,41699.0,290.5678,290.8915,290.2536,290.8058,41699.0
2021-12-22 09:30:00,304.87,306.35,304.64,305.83,4890.0,290.2346,291.6436,290.0156,291.1485,4890.0
2021-12-22 09:35:00,306.22,306.58,306.19,306.25,1300.0,291.5198,291.8625,291.4912,291.5484,1300.0
2021-12-22 09:40:00,306.04,306.04,305.21,305.21,400.0,291.3484,291.3484,290.5583,290.5583,400.0
2021-12-22 09:45:00,304.75,305.16,304.46,304.61,1941.0,290.1204,290.5107,289.8443,289.9871,1941.0
2021-12-22 09:50:00,304.5,304.72,304.1,304.72,3570.0,289.8824,290.0918,289.5016,290.0918,3570.0
2021-12-22 09:55:00,304.99,305.11,304.99,305.1,630.0,290.3488,290.4631,290.3488,290.4536,630.0
2021-12-22 10:00:00,304.96,306.13,304.96,305.85,3459.0,290.3203,291.4341,290.3203,291.1676,3459.0
2021-12-22 10:05:00,305.56,305.84,305.53,305.66,1361.0,290.8915,291.158,290.8629,290.9867,1361.0
2021-12-22 10:10:00,305.9,306.26,305.82,306.26,2589.0,291.2152,291.5579,291.139,291.5579,2589.0
2021-12-22 10:15:00,306.13,306.26,305.96,306.01,1400.0,291.4341,291.5579,291.2723,291.3199,1400.0
2021-12-22 10:20:00,305.77,305.85,305.55,305.67,1519.0,291.0914,291.1676,290.882,290.9962,1519.0
2021-12-22 10:25:00,305.86,306.03,305.57,305.61,2475.0,291.1771,291.3389,290.901,290.9391,2475.0
2021-12-22 10:30:00,305.13,305.37,304.86,305.19,2022.0,290.4821,290.7106,290.2251,290.5392,2022.0
2021-12-22 10:35:00,305.08,305.69,305.08,305.64,1170.0,290.4345,291.0152,290.4345,290.9676,1170.0
2021-12-22 10:40:00,305.57,305.98,305.57,305.78,948.0,290.901,291.2913,290.901,291.1009,948.0
2021-12-22 10:45:00,305.93,306.06,305.9,306.0,1025.0,291.2437,291.3675,291.2152,291.3104,1025.0
2021-12-22 10:50:00,306.13,306.31,305.7,305.7,1488.0,291.4341,291.6055,291.0248,291.0248,1488.0
2021-12-22 10:55:00,305.98,306.01,305.93,305.94,900.0,291.2913,291.3199,291.2437,291.2532,900.0
2021-12-22 11:00:00,306.12,306.12,305.59,306.02,2580.0,291.4246,291.4246,290.92,291.3294,2580.0
2021-12-22 11:05:00,305.81,306.07,305.53,305.65,1253.0,291.1295,291.377,290.8629,290.9772,1253.0
2021-12-22 11:10:00,305.35,305.73,305.28,305.28,3415.0,290.6916,291.0533,290.6249,290.6249,3415.0
2021-12-22 11:15:00,305.12,305.12,304.97,304.97,353.0,290.4726,290.4726,290.3298,290.3298,353.0
2021-12-22 11:20:00,305.14,305.34,304.85,305.04,4093.0,290.4916,290.682,290.2156,290.3964,4093.0
2021-12-22 11:25:00,305.29,305.33,305.12,305.33,1600.0,290.6344,290.6725,290.4726,290.6725,1600.0
2021-12-22 11:30:00,305.37,305.62,305.37,305.62,300.0,290.7106,290.9486,290.7106,290.9486,300.0
2021-12-22 11:35:00,305.68,305.81,305.59,305.76,601.0,291.0057,291.1295,290.92,291.0819,601.0
2021-12-22 11:40:00,305.78,305.78,305.57,305.57,347.0,291.1009,291.1009,290.901,290.901,347.0
2021-12-22 11:45:00,305.47,305.49,305.34,305.34,1116.0,290.8058,290.8248,290.682,290.682,1116.0
2021-12-22 11:50:00,305.13,305.4,305.13,305.15,423.0,290.4821,290.7392,290.4821,290.5012,423.0
2021-12-22 11:55:00,305.27,305.44,305.19,305.44,619.0,290.6154,290.7772,290.5392,290.7772,619.0
2021-12-22 12:00:00,305.5,305.54,305.5,305.54,400.0,290.8344,290.8724,290.8344,290.8724,400.0
2021-12-22 12:05:00,305.56,306.06,305.56,306.06,2100.0,290.8915,291.3675,290.8915,291.3675,2100.0
2021-12-22 12:10:00,306.11,306.11,305.77,305.84,1213.0,291.4151,291.4151,291.0914,291.158,1213.0
2021-12-22 12:15:00,305.72,305.9,305.71,305.9,400.0,291.0438,291.2152,291.0343,291.2152,400.0
2021-12-22 12:20:00,305.83,305.88,305.36,305.36,821.0,291.1485,291.1961,290.7011,290.7011,821.0
2021-12-22 12:25:00,305.23,305.97,305.23,305.73,2188.0,290.5773,291.2818,290.5773,291.0533,2188.0
2021-12-22 12:30:00,305.98,306.26,305.89,306.11,2009.0,291.2913,291.5579,291.2056,291.4151,2009.0
2021-12-22 12:35:00,306.0,306.06,305.93,306.03,1003.0,291.3104,291.3675,291.2437,291.3389,1003.0
2021-12-22 12:40:00,306.08,306.08,305.88,306.01,1426.0,291.3865,291.3865,291.1961,291.3199,1426.0
2021-12-22 12:45:00,305.96,306.02,305.87,305.99,999.0,291.2723,291.3294,291.1866,291.3008,999.0
2021-12-22 12:50:00,306.0,306.32,305.99,306.14,1001.0,291.3104,291.615,291.3008,291.4436,1001.0
2021-12-22 12:55:00,306.27,306.41,306.27,306.35,478.0,291.5674,291.7007,291.5674,291.6436,478.0
2021-12-22 13:00:00,306.31,306.44,306.27,306.37,1622.0,291.6055,291.7292,291.5674,291.6626,1622.0
2021-12-22 13:05:00,306.3,306.57,306.3,306.52,2131.0,291.596,291.853,291.596,291.8054,2131.0
2021-12-22 13:10:00,306.59,307.04,306.59,307.04,2008.0,291.872,292.3004,291.872,292.3004,2008.0
2021-12-22 13:15:00,306.84,306.85,306.65,306.83,2442.0,292.11,292.1196,291.9292,292.1005,2442.0
2021-12-22 13:20:00,306.93,306.93,306.86,306.86,529.0,292.1957,292.1957,292.1291,292.1291,529.0
2021-12-22 13:25:00,306.97,307.04,306.91,307.04,600.0,292.2338,292.3004,292.1767,292.3004,600.0
2021-12-22 13:30:00,307.22,307.35,306.77,306.77,3810.0,292.4718,292.5956,292.0434,292.0434,3810.0
2021-12-22 13:35:00,306.8,306.89,306.67,306.72,1630.0,292.072,292.1576,291.9482,291.9958,1630.0
2021-12-22 13:40:00,306.46,306.46,306.26,306.26,761.0,291.7483,291.7483,291.5579,291.5579,761.0
2021-12-22 13:45:00,306.31,306.4,306.23,306.24,1553.0,291.6055,291.6912,291.5293,291.5388,1553.0
2021-12-22 13:50:00,306.35,306.38,306.27,306.27,500.0,291.6436,291.6721,291.5674,291.5674,500.0
2021-12-22 13:55:00,306.34,306.34,305.92,305.92,521.0,291.634,291.634,291.2342,291.2342,521.0
2021-12-22 14:00:00,305.65,305.82,305.65,305.82,500.0,290.9772,291.139,290.9772,291.139,500.0
2021-12-22 14:05:00,305.82,305.92,305.72,305.83,1505.0,291.139,291.2342,291.0438,291.1485,1505.0
2021-12-22 14:10:00,305.77,305.81,305.66,305.77,1928.0,291.0914,291.1295,290.9867,291.0914,1928.0
2021-12-22 14:15:00,305.74,305.74,305.53,305.64,1370.0,291.0628,291.0628,290.8629,290.9676,1370.0
2021-12-22 14:20:00,305.63,305.67,305.4,305.47,1000.0,290.9581,290.9962,290.7392,290.8058,1000.0
2021-12-22 14:25:00,305.24,305.24,305.0,305.02,808.0,290.5868,290.5868,290.3584,290.3774,808.0
2021-12-22 14:30:00,304.81,305.22,304.81,305.01,2900.0,290.1775,290.5678,290.1775,290.3679,2900.0
2021-12-22 14:35:00,305.09,305.3,305.09,305.3,729.0,290.444,290.644,290.444,290.644,729.0
2021-12-22 14:40:00,305.45,305.51,305.16,305.16,1284.0,290.7868,290.8439,290.5107,290.5107,1284.0
2021-12-22 14:45:00,305.13,305.51,305.12,305.47,1907.0,290.4821,290.8439,290.4726,290.8058,1907.0
2021-12-22 14:50:00,305.31,305.39,305.19,305.39,913.0,290.6535,290.7296,290.5392,290.7296,913.0
2021-12-22 14:55:00,305.37,305.46,305.23,305.46,1160.0,290.7106,290.7963,290.5773,290.7963,1160.0
2021-12-22 15:00:00,305.53,305.82,305.28,305.28,2488.0,290.8629,291.139,290.6249,290.6249,2488.0
2021-12-22 15:05:00,305.64,305.66,305.64,305.66,300.0,290.9676,290.9867,290.9676,290.9867,300.0
2021-12-22 15:10:00,305.44,305.89,305.44,305.89,703.0,290.7772,291.2056,290.7772,291.2056,703.0
2021-12-22 15:15:00,306.07,306.23,305.94,305.97,1211.0,291.377,291.5293,291.2532,291.2818,1211.0
2021-12-22 15:20:00,305.84,305.98,305.76,305.98,400.0,291.158,291.2913,291.0819,291.2913,400.0
2021-12-22 15:25:00,305.86,306.04,305.83,306.04,1302.0,291.1771,291.3484,291.1485,291.3484,1302.0
2021-12-22 15:30:00,305.89,306.44,305.82,306.22,2414.0,291.2056,291.7292,291.139,291.5198,2414.0
2021-12-22 15:35:00,306.2,306.22,306.03,306.17,1132.0,291.5008,291.5198,291.3389,291.4722,1132.0
2021-12-22 15:40:00,306.25,306.5,306.24,306.41,2567.0,291.5484,291.7864,291.5388,291.7007,2567.0
2021-12-22 15:45:00,306.49,306.64,306.12,306.31,1501.0,291.7768,291.9196,291.4246,291.6055,1501.0
2021-12-22 15:50:00,306.48,306.9,306.47,306.69,8686.0,291.7673,292.1672,291.7578,291.9672,8686.0
2021-12-22 15:55:00,306.78,306.89,306.34,306.48,18978.0,292.0529,292.1576,291.634,291.7673,18978.0
2021-12-23 09:30:00,307.92,308.38,306.81,307.84,6458.0,293.1382,293.5761,292.0815,293.062,6458.0
2021-12-23 09:35:00,309.27,309.73,309.12,309.44,6698.0,294.4234,294.8613,294.2806,294.5852,6698.0
2021-12-23 09:40:00,309.63,310.09,309.08,310.08,1000.0,294.7661,295.204,294.2425,295.1945,1000.0
2021-12-23 09:45:00,309.99,310.26,309.4,309.4,2468.0,295.1088,295.3659,294.5471,294.5471,2468.0
2021-12-23 09:50:00,310.17,310.17,309.85,309.85,400.0,295.2802,295.2802,294.9755,294.9755,400.0
2021-12-23 09:55:00,309.76,310.3,309.76,310.3,850.0,294.8899,295.4039,294.8899,295.4039,850.0
2021-12-23 10:00:00,309.91,310.19,309.89,310.19,1100.0,295.0327,295.2992,295.0136,295.2992,1100.0
2021-12-23 10:05:00,310.49,310.5,310.23,310.23,889.0,295.5848,295.5943,295.3373,295.3373,889.0
2021-12-23 10:10:00,309.77,310.54,309.57,310.31,2816.0,294.8994,295.6324,294.709,295.4135,2816.0
2021-12-23 10:15:00,310.54,311.1,310.54,311.1,500.0,295.6324,296.1655,295.6324,296.1655,500.0
2021-12-23 10:20:00,310.81,310.92,310.44,310.81,2236.0,295.8895,295.9942,295.5372,295.8895,2236.0
2021-12-23 10:25:00,310.57,310.57,310.28,310.53,806.0,295.661,295.661,295.3849,295.6229,806.0
2021-12-23 10:30:00,310.47,310.47,310.14,310.41,2281.0,295.5658,295.5658,295.2516,295.5087,2281.0
2021-12-23 10:35:00,310.38,310.38,310.08,310.22,2629.0,295.4801,295.4801,295.1945,295.3278,2629.0
2021-12-23 10:40:00,310.1,310.51,310.1,310.51,830.0,295.2135,295.6039,295.2135,295.6039,830.0
2021-12-23 10:45:00,310.23,310.6,309.93,310.6,2120.0,295.3373,295.6895,295.0517,295.6895,2120.0
2021-12-23 10:50:00,310.81,310.97,310.65,310.97,1909.0,295.8895,296.0418,295.7371,296.0418,1909.0
2021-12-23 10:55:00,310.95,311.46,310.95,311.36,2019.0,296.0227,296.5083,296.0227,296.4131,2019.0
2021-12-23 11:00:00,311.23,311.23,310.51,310.78,1500.0,296.2893,296.2893,295.6039,295.8609,1500.0
2021-12-23 11:05:00,310.75,310.92,310.71,310.87,718.0,295.8323,295.9942,295.7943,295.9466,718.0
2021-12-23 11:10:00,310.91,310.91,310.61,310.87,3663.0,295.9847,295.9847,295.6991,295.9466,3663.0
2021-12-23 11:15:00,310.88,311.14,310.75,311.13,2407.0,295.9561,296.2036,295.8323,296.1941,2407.0
2021-12-23 11:20:00,311.03,311.03,310.65,310.78,2196.0,296.0989,296.0989,295.7371,295.8609,2196.0
2021-12-23 11:25:00,310.77,310.77,310.59,310.59,549.0,295.8514,295.8514,295.68,295.68,549.0
2021-12-23 11:30:00,310.62,310.83,310.62,310.77,953.0,295.7086,295.9085,295.7086,295.8514,953.0
2021-12-23 11:35:00,310.99,311.12,310.99,311.04,1502.0,296.0608,296.1846,296.0608,296.1084,1502.0
2021-12-23 11:40:00,311.06,311.18,310.95,311.17,1606.0,296.1275,296.2417,296.0227,296.2322,1606.0
2021-12-23 11:45:00,311.08,311.37,311.08,311.37,2184.0,296.1465,296.4226,296.1465,296.4226,2184.0
2021-12-23 11:50:00,311.43,311.61,311.26,311.5,3777.0,296.4797,296.6511,296.3179,296.5463,3777.0
2021-12-23 11:55:00,311.45,311.51,311.44,311.5,743.0,296.4987,296.5559,296.4892,296.5463,743.0
2021-12-23 12:00:00,311.5,311.5,311.45,311.45,300.0,296.5463,296.5463,296.4987,296.4987,300.0
2021-12-23 12:05:00,311.3,311.33,310.97,310.97,932.0,296.3559,296.3845,296.0418,296.0418,932.0
2021-12-23 12:10:00,310.79,310.85,310.75,310.75,1156.0,295.8704,295.9275,295.8323,295.8323,1156.0
2021-12-23 12:15:00,310.63,310.65,310.58,310.64,1238.0,295.7181,295.7371,295.6705,295.7276,1238.0
2021-12-23 12:20:00,310.65,310.65,310.52,310.6,623.0,295.7371,295.7371,295.6134,295.6895,623.0
2021-12-23 12:25:00,310.5,310.54,310.41,310.54,893.0,295.5943,295.6324,295.5087,295.6324,893.0
2021-12-23 12:30:00,310.52,310.53,310.43,310.48,1000.0,295.6134,295.6229,295.5277,295.5753,1000.0
2021-12-23 12:35:00,310.61,310.73,310.5,310.5,1390.0,295.6991,295.8133,295.5943,295.5943,1390.0
2021-12-23 12:40:00,310.67,310.7,310.61,310.62,681.0,295.7562,295.7847,295.6991,295.7086,681.0
2021-12-23 12:45:00,310.46,310.49,310.42,310.49,520.0,295.5563,295.5848,295.5182,295.5848,520.0
2021-12-23 12:50:00,310.42,310.65,310.41,310.65,3315.0,295.5182,295.7371,295.5087,295.7371,3315.0
2021-12-23 12:55:00,310.77,310.94,310.77,310.81,500.0,295.8514,296.0132,295.8514,295.8895,500.0
2021-12-23 13:00:00,311.03,311.08,310.91,311.0,2165.0,296.0989,296.1465,295.9847,296.0703,2165.0
2021-12-23 13:05:00,311.02,311.03,310.87,310.87,339.0,296.0894,296.0989,295.9466,295.9466,339.0
2021-12-23 13:10:00,310.9,311.08,310.89,311.02,3575.0,295.9751,296.1465,295.9656,296.0894,3575.0
2021-12-23 13:15:00,311.08,311.11,310.96,310.96,700.0,296.1465,296.1751,296.0323,296.0323,700.0
2021-12-23 13:20:00,310.96,311.05,310.96,311.05,300.0,296.0323,296.1179,296.0323,296.1179,300.0
2021-12-23 13:25:00,311.11,311.24,311.11,311.24,239.0,296.1751,296.2988,296.1751,296.2988,239.0
2021-12-23 13:30:00,311.38,311.38,311.26,311.37,718.0,296.4321,296.4321,296.3179,296.4226,718.0
2021-12-23 13:35:00,311.24,311.28,311.22,311.22,1200.0,296.2988,296.3369,296.2798,296.2798,1200.0
2021-12-23 13:40:00,311.27,311.34,311.07,311.18,10700.0,296.3274,296.394,296.137,296.2417,10700.0
2021-12-23 13:45:00,311.18,311.47,311.07,311.22,2200.0,296.2417,296.5178,296.137,296.2798,2200.0
2021-12-23 13:50:00,311.21,311.4,311.14,311.37,1771.0,296.2703,296.4511,296.2036,296.4226,1771.0
2021-12-23 13:55:00,311.42,311.69,311.34,311.41,2766.0,296.4702,296.7272,296.394,296.4607,2766.0
2021-12-23 14:00:00,311.63,311.96,311.62,311.92,1702.0,296.6701,296.9843,296.6606,296.9462,1702.0
2021-12-23 14:05:00,311.99,312.14,311.89,311.89,989.0,297.0128,297.1556,296.9176,296.9176,989.0
2021-12-23 14:10:00,311.97,311.97,311.61,311.61,1727.0,296.9938,296.9938,296.6511,296.6511,1727.0
2021-12-23 14:15:00,311.59,311.84,311.59,311.84,1216.0,296.632,296.87,296.632,296.87,1216.0
2021-12-23 14:20:00,311.79,311.79,311.61,311.61,1000.0,296.8224,296.8224,296.6511,296.6511,1000.0
2021-12-23 14:25:00,311.69,311.76,311.55,311.75,7614.0,296.7272,296.7939,296.5939,296.7843,7614.0
2021-12-23 14:30:00,311.68,311.7,311.23,311.23,1317.0,296.7177,296.7367,296.2893,296.2893,1317.0
2021-12-23 14:35:00,311.12,311.23,311.12,311.15,300.0,296.1846,296.2893,296.1846,296.2131,300.0
2021-12-23 14:40:00,311.15,311.34,311.13,311.33,2493.0,296.2131,296.394,296.1941,296.3845,2493.0
2021-12-23 14:45:00,311.48,311.48,311.33,311.47,1400.0,296.5273,296.5273,296.3845,296.5178,1400.0
2021-12-23 14:50:00,311.5,311.51,311.33,311.47,884.0,296.5463,296.5559,296.3845,296.5178,884.0
2021-12-23 14:55:00,311.6,311.73,311.49,311.66,1274.0,296.6415,296.7653,296.5368,296.6987,1274.0
2021-12-23 15:00:00,311.56,311.57,311.14,311.22,914.0,296.6035,296.613,296.2036,296.2798,914.0
2021-12-23 15:05:00,311.41,311.5,311.41,311.5,581.0,296.4607,296.5463,296.4607,296.5463,581.0
2021-12-23 15:10:00,311.48,312.05,311.41,311.79,15241.0,296.5273,297.0699,296.4607,296.8224,15241.0
2021-12-23 15:15:00,311.87,312.12,311.4,311.99,9590.0,296.8986,297.1366,296.4511,297.0128,9590.0
2021-12-23 15:20:00,311.96,312.2,311.88,311.97,2591.0,296.9843,297.2127,296.9081,296.9938,2591.0
2021-12-23 15:25:00,311.96,312.31,311.96,312.31,4335.0,296.9843,297.3174,296.9843,297.3174,4335.0
2021-12-23 15:30:00,312.23,312.27,311.84,311.89,6018.0,297.2413,297.2794,296.87,296.9176,6018.0
2021-12-23 15:35:00,311.91,312.27,311.85,311.96,6534.0,296.9367,297.2794,296.8795,296.9843,6534.0
2021-12-23 15:40:00,311.94,312.11,311.8,312.1,3498.0,296.9652,297.127,296.8319,297.1175,3498.0
2021-12-23 15:45:00,312.16,313.08,312.16,312.97,17324.0,297.1746,298.0505,297.1746,297.9458,17324.0
2021-12-23 15:50:00,313.02,313.2,312.75,312.84,19416.0,297.9934,298.1647,297.7363,297.822,19416.0
2021-12-23 15:55:00,312.83,312.83,311.78,311.92,37278.0,297.8125,297.8125,296.8129,296.9462,37278.0
2021-12-27 09:30:00,312.55,314.13,312.2,314.13,13128.0,297.5459,299.0501,297.2127,299.0501,13128.0
2021-12-27 09:35:00,314.09,314.64,312.69,314.44,3030.0,299.012,299.5356,297.6792,299.3452,3030.0
2021-12-27 09:40:00,314.11,314.33,313.55,314.03,3000.0,299.031,299.2405,298.4979,298.9549,3000.0
2021-12-27 09:45:00,313.93,313.93,313.56,313.69,1797.0,298.8597,298.8597,298.5074,298.6312,1797.0
2021-12-27 09:50:00,313.71,314.02,313.71,313.85,4322.0,298.6502,298.9454,298.6502,298.7835,4322.0
2021-12-27 09:55:00,312.49,312.49,311.96,311.97,3426.0,297.4888,297.4888,296.9843,296.9938,3426.0
2021-12-27 10:00:00,311.86,313.07,311.86,313.07,2815.0,296.8891,298.041,296.8891,298.041,2815.0
2021-12-27 10:05:00,313.2,313.54,313.08,313.14,3215.0,298.1647,298.4884,298.0505,298.1076,3215.0
2021-12-27 10:10:00,313.3,313.31,313.02,313.31,400.0,298.2599,298.2694,297.9934,298.2694,400.0
2021-12-27 10:15:00,313.02,313.02,312.71,312.71,300.0,297.9934,297.9934,297.6982,297.6982,300.0
2021-12-27 10:20:00,312.86,312.95,312.66,312.66,583.0,297.841,297.9267,297.6506,297.6506,583.0
2021-12-27 10:25:00,312.79,313.05,312.61,313.05,1911.0,297.7744,298.0219,297.603,298.0219,1911.0
2021-12-27 10:30:00,312.95,312.95,312.95,312.95,471.0,297.9267,297.9267,297.9267,297.9267,471.0
2021-12-27 10:35:00,312.96,313.01,312.83,312.83,721.0,297.9362,297.9838,297.8125,297.8125,721.0
2021-12-27 10:40:00,312.89,313.48,312.85,313.21,2126.0,297.8696,298.4313,297.8315,298.1742,2126.0
2021-12-27 10:45:00,313.28,313.88,313.28,313.77,3519.0,298.2409,298.8121,298.2409,298.7074,3519.0
2021-12-27 10:50:00,313.99,314.14,313.71,313.71,5747.0,298.9168,299.0596,298.6502,298.6502,5747.0
2021-12-27 10:55:00,313.7,313.95,313.4,313.92,2428.0,298.6407,298.8787,298.3551,298.8502,2428.0
2021-12-27 11:00:00,314.21,314.68,314.08,314.13,2069.0,299.1262,299.5737,299.0025,299.0501,2069.0
2021-12-27 11:05:00,314.32,314.63,314.3,314.63,3148.0,299.231,299.5261,299.2119,299.5261,3148.0
2021-12-27 11:10:00,314.62,314.93,314.42,314.42,1800.0,299.5166,299.8117,299.3262,299.3262,1800.0
2021-12-27 11:15:00,314.22,314.22,314.13,314.13,800.0,299.1358,299.1358,299.0501,299.0501,800.0
2021-12-27 11:20:00,314.0,314.21,313.99,314.0,1335.0,298.9263,299.1262,298.9168,298.9263,1335.0
2021-12-27 11:25:00,314.18,314.47,314.12,314.47,1855.0,299.0977,299.3738,299.0406,299.3738,1855.0
2021-12-27 11:30:00,314.58,314.58,314.14,314.23,985.0,299.4785,299.4785,299.0596,299.1453,985.0
2021-12-27 11:35:00,314.29,314.79,314.29,314.76,1800.0,299.2024,299.6784,299.2024,299.6498,1800.0
2021-12-27 11:40:00,314.94,314.94,314.56,314.88,2778.0,299.8212,299.8212,299.4594,299.7641,2778.0
2021-12-27 11:45:00,314.99,314.99,314.56,314.7,1400.0,299.8688,299.8688,299.4594,299.5927,1400.0
2021-12-27 11:50:00,314.81,315.18,314.8,315.18,2223.0,299.6974,300.0497,299.6879,300.0497,2223.0
2021-12-27 11:55:00,315.27,315.27,314.97,315.03,2068.0,300.1354,300.1354,299.8498,299.9069,2068.0
2021-12-27 12:00:00,315.16,315.19,315.1,315.1,1240.0,300.0306,300.0592,299.9735,299.9735,1240.0
2021-12-27 12:05:00,315.11,315.18,315.08,315.12,1582.0,299.983,300.0497,299.9545,299.9926,1582.0
2021-12-27 12:10:00,315.11,315.44,315.09,315.44,3244.0,299.983,300.2972,299.964,300.2972,3244.0
2021-12-27 12:15:00,315.53,315.71,315.53,315.61,678.0,300.3829,300.5542,300.3829,300.459,678.0
2021-12-27 12:20:00,315.91,315.99,315.73,315.73,1652.0,300.7446,300.8208,300.5733,300.5733,1652.0
2021-12-27 12:25:00,315.63,315.63,315.42,315.42,700.0,300.4781,300.4781,300.2782,300.2782,700.0
2021-12-27 12:30:00,315.37,315.52,315.24,315.3,2325.0,300.2306,300.3734,300.1068,300.1639,2325.0
2021-12-27 12:35:00,315.3,315.37,315.29,315.29,907.0,300.1639,300.2306,300.1544,300.1544,907.0
2021-12-27 12:40:00,315.41,315.51,315.32,315.32,1004.0,300.2686,300.3638,300.183,300.183,1004.0
2021-12-27 12:45:00,315.43,315.47,315.39,315.46,1175.0,300.2877,300.3258,300.2496,300.3162,1175.0
2021-12-27 12:50:00,315.46,315.49,315.34,315.42,1571.0,300.3162,300.3448,300.202,300.2782,1571.0
2021-12-27 12:55:00,315.22,315.41,315.17,315.41,2235.0,300.0878,300.2686,300.0402,300.2686,2235.0
2021-12-27 13:00:00,315.35,315.35,315.24,315.24,918.0,300.2115,300.2115,300.1068,300.1068,918.0
2021-12-27 13:05:00,315.24,315.39,315.24,315.39,300.0,300.1068,300.2496,300.1068,300.2496,300.0
2021-12-27 13:10:00,315.31,315.37,315.31,315.37,300.0,300.1734,300.2306,300.1734,300.2306,300.0
2021-12-27 13:15:00,315.3,315.34,315.1,315.1,473.0,300.1639,300.202,299.9735,299.9735,473.0
2021-12-27 13:20:00,315.15,315.44,315.1,315.44,1917.0,300.0211,300.2972,299.9735,300.2972,1917.0
2021-12-27 13:25:00,315.57,315.57,315.51,315.52,1174.0,300.421,300.421,300.3638,300.3734,1174.0
2021-12-27 13:30:00,315.43,315.47,315.43,315.47,400.0,300.2877,300.3258,300.2877,300.3258,400.0
2021-12-27 13:35:00,315.55,315.69,315.54,315.69,600.0,300.4019,300.5352,300.3924,300.5352,600.0
2021-12-27 13:40:00,315.64,315.64,315.58,315.62,806.0,300.4876,300.4876,300.4305,300.4686,806.0
2021-12-27 13:45:00,315.48,315.73,315.41,315.73,587.0,300.3353,300.5733,300.2686,300.5733,587.0
2021-12-27 13:50:00,315.74,315.83,315.61,315.77,1204.0,300.5828,300.6685,300.459,300.6114,1204.0
2021-12-27 13:55:00,315.69,315.85,315.64,315.85,900.0,300.5352,300.6875,300.4876,300.6875,900.0
2021-12-27 14:00:00,315.84,315.84,315.64,315.83,1636.0,300.678,300.678,300.4876,300.6685,1636.0
2021-12-27 14:05:00,315.97,316.01,315.74,315.81,1999.0,300.8017,300.8398,300.5828,300.6494,1999.0
2021-12-27 14:10:00,315.82,315.82,315.64,315.69,901.0,300.6589,300.6589,300.4876,300.5352,901.0
2021-12-27 14:15:00,315.62,315.72,315.6,315.67,1379.0,300.4686,300.5638,300.4495,300.5162,1379.0
2021-12-27 14:20:00,315.77,315.86,315.69,315.8,1229.0,300.6114,300.697,300.5352,300.6399,1229.0
2021-12-27 14:25:00,315.72,316.07,315.72,316.0,7376.0,300.5638,300.8969,300.5638,300.8303,7376.0
2021-12-27 14:30:00,316.09,316.09,315.7,315.85,5597.0,300.916,300.916,300.5447,300.6875,5597.0
2021-12-27 14:35:00,315.83,315.83,315.34,315.36,1500.0,300.6685,300.6685,300.202,300.221,1500.0
2021-12-27 14:40:00,315.42,315.42,315.19,315.26,1100.0,300.2782,300.2782,300.0592,300.1258,1100.0
2021-12-27 14:45:00,315.11,315.28,315.0,315.0,3102.0,299.983,300.1449,299.8783,299.8783,3102.0
2021-12-27 14:50:00,315.0,315.18,314.81,315.11,3510.0,299.8783,300.0497,299.6974,299.983,3510.0
2021-12-27 14:55:00,315.07,315.49,315.07,315.49,1484.0,299.945,300.3448,299.945,300.3448,1484.0
2021-12-27 15:00:00,315.27,315.37,315.26,315.36,800.0,300.1354,300.2306,300.1258,300.221,800.0
2021-12-27 15:05:00,315.31,315.33,315.17,315.25,3167.0,300.1734,300.1925,300.0402,300.1163,3167.0
2021-12-27 15:10:00,315.22,315.27,315.08,315.18,2909.0,300.0878,300.1354,299.9545,300.0497,2909.0
2021-12-27 15:15:00,315.18,315.31,315.09,315.31,1228.0,300.0497,300.1734,299.964,300.1734,1228.0
2021-12-27 15:20:00,315.26,315.42,315.26,315.42,700.0,300.1258,300.2782,300.1258,300.2782,700.0
2021-12-27 15:25:00,315.31,315.57,315.31,315.57,900.0,300.1734,300.421,300.1734,300.421,900.0
2021-12-27 15:30:00,315.63,315.73,314.75,314.78,14594.0,300.4781,300.5733,299.6403,299.6689,14594.0
2021-12-27 15:35:00,314.78,315.33,314.78,315.31,4574.0,299.6689,300.1925,299.6689,300.1734,4574.0
2021-12-27 15:40:00,315.31,315.53,315.12,315.36,1617.0,300.1734,300.3829,299.9926,300.221,1617.0
2021-12-27 15:45:00,315.37,315.81,315.3,315.73,4060.0,300.2306,300.6494,300.1639,300.5733,4060.0
2021-12-27 15:50:00,315.8,316.39,315.54,316.32,9212.0,300.6399,301.2016,300.3924,301.1349,9212.0
2021-12-27 15:55:00,316.26,316.58,316.1,316.54,23128.0,301.0778,301.3825,300.9255,301.3444,23128.0
2021-12-28 09:30:00,316.28,317.18,316.28,316.69,3513.0,301.0969,301.9537,301.0969,301.4872,3513.0
2021-12-28 09:35:00,317.29,317.29,316.65,316.65,213.0,302.0584,302.0584,301.4491,301.4491,213.0
2021-12-28 09:40:00,316.66,317.7,316.66,317.16,3401.0,301.4586,302.4487,301.4586,301.9346,3401.0
2021-12-28 09:45:00,317.28,317.79,317.24,317.48,1219.0,302.0489,302.5344,302.0108,302.2393,1219.0
2021-12-28 09:50:00,317.44,318.19,317.43,318.05,2666.0,302.2012,302.9152,302.1917,302.7819,2666.0
2021-12-28 09:55:00,317.86,317.92,317.61,317.61,1083.0,302.601,302.6581,302.363,302.363,1083.0
2021-12-28 10:00:00,318.0,318.0,317.72,317.88,1114.0,302.7343,302.7343,302.4677,302.6201,1114.0
2021-12-28 10:05:00,317.73,317.74,317.13,317.13,835.0,302.4773,302.4868,301.9061,301.9061,835.0
2021-12-28 10:10:00,317.36,317.95,317.33,317.7,1400.0,302.125,302.6867,302.0965,302.4487,1400.0
2021-12-28 10:15:00,317.54,317.55,316.93,316.93,5345.0,302.2964,302.3059,301.7157,301.7157,5345.0
2021-12-28 10:20:00,317.1,317.69,317.09,317.69,4624.0,301.8775,302.4392,301.868,302.4392,4624.0
2021-12-28 10:25:00,317.94,318.07,317.85,317.85,821.0,302.6772,302.8009,302.5915,302.5915,821.0
2021-12-28 10:30:00,317.72,318.3,317.72,318.16,1807.0,302.4677,303.0199,302.4677,302.8866,1807.0
2021-12-28 10:35:00,318.36,318.36,317.82,317.84,1300.0,303.077,303.077,302.5629,302.582,1300.0
2021-12-28 10:40:00,317.68,318.1,317.63,318.1,1844.0,302.4297,302.8295,302.3821,302.8295,1844.0
2021-12-28 10:45:00,318.03,318.4,317.99,317.99,1350.0,302.7629,303.1151,302.7248,302.7248,1350.0
2021-12-28 10:50:00,318.26,318.26,318.17,318.17,613.0,302.9818,302.9818,302.8961,302.8961,613.0
2021-12-28 10:55:00,317.96,318.13,317.96,318.09,600.0,302.6962,302.8581,302.6962,302.82,600.0
2021-12-28 11:00:00,317.83,317.97,317.65,317.79,2120.0,302.5725,302.7057,302.4011,302.5344,2120.0
2021-12-28 11:05:00,317.84,317.84,317.19,317.49,3165.0,302.582,302.582,301.9632,302.2488,3165.0
2021-12-28 11:10:00,317.37,317.53,317.29,317.32,2543.0,302.1345,302.2869,302.0584,302.0869,2543.0
2021-12-28 11:15:00,317.37,317.37,317.04,317.2,1492.0,302.1345,302.1345,301.8204,301.9727,1492.0
2021-12-28 11:20:00,317.12,317.45,316.92,316.92,1971.0,301.8965,302.2107,301.7061,301.7061,1971.0
2021-12-28 11:25:00,316.91,317.19,316.37,317.19,4043.0,301.6966,301.9632,301.1825,301.9632,4043.0
2021-12-28 11:30:00,316.97,317.35,316.97,317.35,1100.0,301.7537,302.1155,301.7537,302.1155,1100.0
2021-12-28 11:35:00,317.58,317.77,317.55,317.6,835.0,302.3345,302.5153,302.3059,302.3535,835.0
2021-12-28 11:40:00,317.62,318.12,317.4,317.95,900.0,302.3725,302.8485,302.1631,302.6867,900.0
2021-12-28 11:45:00,318.3,318.3,318.14,318.16,510.0,303.0199,303.0199,302.8676,302.8866,510.0
2021-12-28 11:50:00,318.16,318.65,318.16,318.65,600.0,302.8866,303.3531,302.8866,303.3531,600.0
2021-12-28 11:55:00,318.56,318.57,318.39,318.39,358.0,303.2674,303.2769,303.1056,303.1056,358.0
2021-12-28 12:00:00,318.6,318.6,318.43,318.44,300.0,303.3055,303.3055,303.1437,303.1532,300.0
2021-12-28 12:05:00,318.59,318.69,318.49,318.58,1825.0,303.296,303.3912,303.2008,303.2865,1825.0
2021-12-28 12:10:00,318.57,318.88,318.38,318.79,3938.0,303.2769,303.5721,303.0961,303.4864,3938.0
2021-12-28 12:15:00,318.8,318.84,318.78,318.84,401.0,303.4959,303.534,303.4769,303.534,401.0
2021-12-28 12:20:00,318.85,319.0,318.77,318.78,1905.0,303.5435,303.6863,303.4673,303.4769,1905.0
2021-12-28 12:25:00,318.64,318.64,318.0,318.18,3039.0,303.3436,303.3436,302.7343,302.9057,3039.0
2021-12-28 12:30:00,318.13,318.13,317.14,317.14,885.0,302.8581,302.8581,301.9156,301.9156,885.0
2021-12-28 12:35:00,317.32,317.46,317.24,317.25,1246.0,302.0869,302.2202,302.0108,302.0203,1246.0
2021-12-28 12:40:00,317.48,317.76,317.31,317.69,1573.0,302.2393,302.5058,302.0774,302.4392,1573.0
2021-12-28 12:45:00,317.63,317.68,316.77,316.77,3248.0,302.3821,302.4297,301.5633,301.5633,3248.0
2021-12-28 12:50:00,317.03,317.23,316.82,317.2,1891.0,301.8109,302.0013,301.6109,301.9727,1891.0
2021-12-28 12:55:00,317.23,317.42,317.14,317.14,762.0,302.0013,302.1821,301.9156,301.9156,762.0
2021-12-28 13:00:00,317.24,317.63,317.24,317.63,1351.0,302.0108,302.3821,302.0108,302.3821,1351.0
2021-12-28 13:05:00,317.5,317.72,317.44,317.57,1100.0,302.2583,302.4677,302.2012,302.3249,1100.0
2021-12-28 13:10:00,317.49,317.63,317.44,317.44,602.0,302.2488,302.3821,302.2012,302.2012,602.0
2021-12-28 13:15:00,317.61,317.66,317.41,317.42,904.0,302.363,302.4106,302.1726,302.1821,904.0
2021-12-28 13:20:00,317.45,317.62,317.44,317.44,635.0,302.2107,302.3725,302.2012,302.2012,635.0
2021-12-28 13:25:00,317.63,317.64,317.63,317.64,249.0,302.3821,302.3916,302.3821,302.3916,249.0
2021-12-28 13:30:00,317.45,317.56,317.45,317.55,301.0,302.2107,302.3154,302.2107,302.3059,301.0
2021-12-28 13:35:00,317.6,317.61,317.51,317.51,500.0,302.3535,302.363,302.2678,302.2678,500.0
2021-12-28 13:40:00,317.41,317.68,317.41,317.51,2083.0,302.1726,302.4297,302.1726,302.2678,2083.0
2021-12-28 13:45:00,317.42,317.64,317.42,317.62,1438.0,302.1821,302.3916,302.1821,302.3725,1438.0
2021-12-28 13:50:00,317.66,317.75,317.64,317.64,700.0,302.4106,302.4963,302.3916,302.3916,700.0
2021-12-28 13:55:00,317.71,318.07,317.71,318.02,1890.0,302.4582,302.8009,302.4582,302.7533,1890.0
2021-12-28 14:00:00,317.98,317.98,317.42,317.42,500.0,302.7153,302.7153,302.1821,302.1821,500.0
2021-12-28 14:05:00,317.49,317.49,317.3,317.3,650.0,302.2488,302.2488,302.0679,302.0679,650.0
2021-12-28 14:10:00,317.45,317.46,317.21,317.21,566.0,302.2107,302.2202,301.9822,301.9822,566.0
2021-12-28 14:15:00,317.36,317.68,317.36,317.41,1231.0,302.125,302.4297,302.125,302.1726,1231.0
2021-12-28 14:20:00,317.49,317.49,317.49,317.49,100.0,302.2488,302.2488,302.2488,302.2488,100.0
2021-12-28 14:25:00,317.24,317.43,317.24,317.37,423.0,302.0108,302.1917,302.0108,302.1345,423.0
2021-12-28 14:30:00,317.45,317.64,317.42,317.64,1016.0,302.2107,302.3916,302.1821,302.3916,1016.0
2021-12-28 14:35:00,317.67,317.9,317.67,317.84,800.0,302.4201,302.6391,302.4201,302.582,800.0
2021-12-28 14:40:00,317.81,318.29,317.81,318.29,704.0,302.5534,303.0104,302.5534,303.0104,704.0
2021-12-28 14:45:00,318.48,318.73,318.25,318.73,1300.0,303.1913,303.4293,302.9723,303.4293,1300.0
2021-12-28 14:50:00,318.68,318.8,318.17,318.18,2353.0,303.3817,303.4959,302.8961,302.9057,2353.0
2021-12-28 14:55:00,318.4,318.64,318.23,318.41,1200.0,303.1151,303.3436,302.9533,303.1246,1200.0
2021-12-28 15:00:00,318.32,318.56,318.3,318.52,1451.0,303.0389,303.2674,303.0199,303.2293,1451.0
2021-12-28 15:05:00,318.38,318.44,318.35,318.39,1010.0,303.0961,303.1532,303.0675,303.1056,1010.0
2021-12-28 15:10:00,318.31,318.6,318.18,318.6,2140.0,303.0294,303.3055,302.9057,303.3055,2140.0
2021-12-28 15:15:00,318.53,318.53,318.4,318.41,807.0,303.2389,303.2389,303.1151,303.1246,807.0
2021-12-28 15:20:00,318.44,318.52,318.0,318.0,2021.0,303.1532,303.2293,302.7343,302.7343,2021.0
2021-12-28 15:25:00,318.06,318.1,317.88,317.99,2606.0,302.7914,302.8295,302.6201,302.7248,2606.0
2021-12-28 15:30:00,317.96,318.01,317.21,317.44,4110.0,302.6962,302.7438,301.9822,302.2012,4110.0
2021-12-28 15:35:00,317.54,317.73,317.52,317.69,600.0,302.2964,302.4773,302.2773,302.4392,600.0
2021-12-28 15:40:00,317.66,318.04,317.58,318.01,4251.0,302.4106,302.7724,302.3345,302.7438,4251.0
2021-12-28 15:45:00,318.12,318.5,318.12,318.25,3210.0,302.8485,303.2103,302.8485,302.9723,3210.0
2021-12-28 15:50:00,317.94,318.21,317.4,317.53,7287.0,302.6772,302.9342,302.1631,302.2869,7287.0
2021-12-28 15:55:00,317.43,317.61,317.18,317.42,17939.0,302.1917,302.363,301.9537,302.1821,17939.0
2021-12-29 09:30:00,318.47,319.29,317.39,317.73,4928.0,303.1817,303.9624,302.1536,302.4773,4928.0
2021-12-29 09:35:00,318.63,319.92,318.63,319.61,3679.0,303.3341,304.5621,303.3341,304.267,3679.0
2021-12-29 09:40:00,319.27,319.86,319.26,319.31,3481.0,303.9433,304.505,303.9338,303.9814,3481.0
2021-12-29 09:45:00,319.65,319.65,319.64,319.65,100.0,304.3051,304.3051,304.2956,304.3051,100.0
2021-12-29 09:50:00,319.34,319.34,318.64,319.17,2125.0,304.01,304.01,303.3436,303.8481,2125.0
2021-12-29 09:55:00,319.35,319.35,318.01,318.04,2010.0,304.0195,304.0195,302.7438,302.7724,2010.0
2021-12-29 10:00:00,318.16,319.07,318.15,318.77,1503.0,302.8866,303.7529,302.8771,303.4673,1503.0
2021-12-29 10:05:00,318.67,319.07,318.61,318.98,5828.0,303.3721,303.7529,303.315,303.6673,5828.0
2021-12-29 10:10:00,319.1,319.31,318.81,318.96,4274.0,303.7815,303.9814,303.5054,303.6482,4274.0
2021-12-29 10:15:00,318.86,319.11,318.35,319.08,2024.0,303.553,303.791,303.0675,303.7625,2024.0
2021-12-29 10:20:00,318.87,318.87,318.79,318.79,619.0,303.5625,303.5625,303.4864,303.4864,619.0
2021-12-29 10:25:00,318.78,318.96,318.64,318.78,900.0,303.4769,303.6482,303.3436,303.4769,900.0
2021-12-29 10:30:00,318.8,319.65,318.8,319.65,1357.0,303.4959,304.3051,303.4959,304.3051,1357.0
2021-12-29 10:35:00,319.6,319.61,319.36,319.42,1875.0,304.2575,304.267,304.029,304.0861,1875.0
2021-12-29 10:40:00,318.7,318.94,318.45,318.45,2061.0,303.4007,303.6292,303.1627,303.1627,2061.0
2021-12-29 10:45:00,318.52,318.9,318.48,318.89,1000.0,303.2293,303.5911,303.1913,303.5816,1000.0
2021-12-29 10:50:00,318.46,318.62,318.45,318.62,300.0,303.1722,303.3245,303.1627,303.3245,300.0
2021-12-29 10:55:00,318.44,318.45,318.44,318.45,200.0,303.1532,303.1627,303.1532,303.1627,200.0
2021-12-29 11:00:00,318.36,318.36,318.35,318.35,200.0,303.077,303.077,303.0675,303.0675,200.0
2021-12-29 11:05:00,318.1,318.1,317.67,317.67,300.0,302.8295,302.8295,302.4201,302.4201,300.0
2021-12-29 11:10:00,317.7,318.29,317.67,318.29,4264.0,302.4487,303.0104,302.4201,303.0104,4264.0
2021-12-29 11:15:00,318.12,318.14,318.11,318.12,400.0,302.8485,302.8676,302.839,302.8485,400.0
2021-12-29 11:20:00,318.33,318.33,318.28,318.29,1408.0,303.0485,303.0485,303.0009,303.0104,1408.0
2021-12-29 11:25:00,318.57,318.76,318.39,318.4,600.0,303.2769,303.4578,303.1056,303.1151,600.0
2021-12-29 11:30:00,318.0,318.47,318.0,318.28,700.0,302.7343,303.1817,302.7343,303.0009,700.0
2021-12-29 11:35:00,318.53,318.67,318.44,318.44,300.0,303.2389,303.3721,303.1532,303.1532,300.0
2021-12-29 11:40:00,318.6,318.89,318.6,318.8,5430.0,303.3055,303.5816,303.3055,303.4959,5430.0
2021-12-29 11:45:00,318.81,318.81,318.43,318.59,700.0,303.5054,303.5054,303.1437,303.296,700.0
2021-12-29 11:50:00,318.53,318.7,318.52,318.7,200.0,303.2389,303.4007,303.2293,303.4007,200.0
2021-12-29 11:55:00,318.85,318.97,318.82,318.93,2044.0,303.5435,303.6577,303.5149,303.6197,2044.0
2021-12-29 12:00:00,318.7,318.7,318.7,318.7,100.0,303.4007,303.4007,303.4007,303.4007,100.0
2021-12-29 12:05:00,318.77,318.78,318.75,318.78,601.0,303.4673,303.4769,303.4483,303.4769,601.0
2021-12-29 12:10:00,318.61,318.68,318.48,318.66,3490.0,303.315,303.3817,303.1913,303.3626,3490.0
2021-12-29 12:15:00,318.66,318.66,318.66,318.66,0.0,303.3626,303.3626,303.3626,303.3626,0.0
2021-12-29 12:20:00,318.56,318.57,317.84,317.84,1412.0,303.2674,303.2769,302.582,302.582,1412.0
2021-12-29 12:25:00,317.76,317.79,317.53,317.65,1209.0,302.5058,302.5344,302.2869,302.4011,1209.0
2021-12-29 12:30:00,317.8,317.8,317.62,317.63,400.0,302.5439,302.5439,302.3725,302.3821,400.0
2021-12-29 12:35:00,317.84,317.87,317.56,317.85,847.0,302.582,302.6105,302.3154,302.5915,847.0
2021-12-29 12:40:00,317.86,317.86,317.71,317.71,200.0,302.601,302.601,302.4582,302.4582,200.0
2021-12-29 12:45:00,317.84,317.95,317.69,317.95,601.0,302.582,302.6867,302.4392,302.6867,601.0
2021-12-29 12:50:00,317.89,317.89,317.89,317.89,100.0,302.6296,302.6296,302.6296,302.6296,100.0
2021-12-29 12:55:00,317.93,318.23,317.92,318.23,801.0,302.6677,302.9533,302.6581,302.9533,801.0
2021-12-29 13:00:00,318.15,318.15,318.0,318.13,600.0,302.8771,302.8771,302.7343,302.8581,600.0
2021-12-29 13:05:00,318.01,318.44,318.0,318.44,753.0,302.7438,303.1532,302.7343,303.1532,753.0
2021-12-29 13:10:00,318.24,318.45,318.24,318.45,243.0,302.9628,303.1627,302.9628,303.1627,243.0
2021-12-29 13:15:00,318.21,318.43,318.2,318.43,700.0,302.9342,303.1437,302.9247,303.1437,700.0
2021-12-29 13:20:00,318.27,318.46,318.27,318.46,713.0,302.9913,303.1722,302.9913,303.1722,713.0
2021-12-29 13:25:00,318.46,318.55,318.43,318.47,615.0,303.1722,303.2579,303.1437,303.1817,615.0
2021-12-29 13:30:00,318.55,318.87,318.53,318.74,2481.0,303.2579,303.5625,303.2389,303.4388,2481.0
2021-12-29 13:35:00,318.59,318.59,318.49,318.49,580.0,303.296,303.296,303.2008,303.2008,580.0
2021-12-29 13:40:00,318.72,318.74,318.59,318.6,860.0,303.4197,303.4388,303.296,303.3055,860.0
2021-12-29 13:45:00,318.72,318.85,318.37,318.37,3493.0,303.4197,303.5435,303.0865,303.0865,3493.0
2021-12-29 13:50:00,318.26,318.36,318.25,318.25,666.0,302.9818,303.077,302.9723,302.9723,666.0
2021-12-29 13:55:00,318.41,318.43,318.21,318.22,300.0,303.1246,303.1437,302.9342,302.9437,300.0
2021-12-29 14:00:00,318.25,318.28,317.99,317.99,1065.0,302.9723,303.0009,302.7248,302.7248,1065.0
2021-12-29 14:05:00,318.08,318.08,318.06,318.06,300.0,302.8105,302.8105,302.7914,302.7914,300.0
2021-12-29 14:10:00,317.92,318.02,317.76,318.02,2282.0,302.6581,302.7533,302.5058,302.7533,2282.0
2021-12-29 14:15:00,318.12,318.12,318.01,318.01,301.0,302.8485,302.8485,302.7438,302.7438,301.0
2021-12-29 14:20:00,318.13,318.14,317.94,318.04,625.0,302.8581,302.8676,302.6772,302.7724,625.0
2021-12-29 14:25:00,317.86,317.89,317.68,317.76,1162.0,302.601,302.6296,302.4297,302.5058,1162.0
2021-12-29 14:30:00,317.75,317.8,317.5,317.57,1544.0,302.4963,302.5439,302.2583,302.3249,1544.0
2021-12-29 14:35:00,317.73,317.93,317.73,317.83,2360.0,302.4773,302.6677,302.4773,302.5725,2360.0
2021-12-29 14:40:00,317.95,318.37,317.91,318.21,2213.0,302.6867,303.0865,302.6486,302.9342,2213.0
2021-12-29 14:45:00,318.28,318.28,318.2,318.21,300.0,303.0009,303.0009,302.9247,302.9342,300.0
2021-12-29 14:50:00,318.2,318.34,318.1,318.34,2886.0,302.9247,303.058,302.8295,303.058,2886.0
2021-12-29 14:55:00,318.36,318.36,318.22,318.22,489.0,303.077,303.077,302.9437,302.9437,489.0
2021-12-29 15:00:00,318.3,318.7,318.19,318.65,3407.0,303.0199,303.4007,302.9152,303.3531,3407.0
2021-12-29 15:05:00,318.52,318.76,318.52,318.76,601.0,303.2293,303.4578,303.2293,303.4578,601.0
2021-12-29 15:10:00,318.75,318.87,318.72,318.85,1497.0,303.4483,303.5625,303.4197,303.5435,1497.0
2021-12-29 15:15:00,318.91,319.31,318.91,319.31,751.0,303.6006,303.9814,303.6006,303.9814,751.0
2021-12-29 15:20:00,319.29,319.31,319.22,319.27,1643.0,303.9624,303.9814,303.8957,303.9433,1643.0
2021-12-29 15:25:00,319.13,319.46,319.09,319.44,1701.0,303.8101,304.1242,303.772,304.1052,1701.0
2021-12-29 15:30:00,319.42,319.49,319.1,319.41,3524.0,304.0861,304.1528,303.7815,304.0766,3524.0
2021-12-29 15:35:00,319.26,319.35,319.0,319.06,1906.0,303.9338,304.0195,303.6863,303.7434,1906.0
2021-12-29 15:40:00,319.01,319.2,318.75,318.95,2933.0,303.6958,303.8767,303.4483,303.6387,2933.0
2021-12-29 15:45:00,318.99,319.74,318.99,319.57,4303.0,303.6768,304.3908,303.6768,304.2289,4303.0
2021-12-29 15:50:00,319.49,319.58,319.04,319.07,3173.0,304.1528,304.2384,303.7244,303.7529,3173.0
2021-12-29 15:55:00,319.05,319.05,318.59,318.61,15026.0,303.7339,303.7339,303.296,303.315,15026.0
2021-12-30 09:30:00,319.07,319.26,318.62,319.07,3134.0,303.7529,303.9338,303.3245,303.7529,3134.0
2021-12-30 09:35:00,318.56,319.96,318.56,319.0,1983.0,303.2674,304.6002,303.2674,303.6863,1983.0
2021-12-30 09:40:00,318.56,318.63,317.94,318.59,1292.0,303.2674,303.3341,302.6772,303.296,1292.0
2021-12-30 09:45:00,317.58,318.55,317.58,318.54,700.0,302.3345,303.2579,302.3345,303.2484,700.0
2021-12-30 09:50:00,318.12,318.33,318.09,318.09,399.0,302.8485,303.0485,302.82,302.82,399.0
2021-12-30 09:55:00,317.95,318.2,317.65,318.19,600.0,302.6867,302.9247,302.4011,302.9152,600.0
2021-12-30 10:00:00,317.98,317.98,317.08,317.24,2023.0,302.7153,302.7153,301.8585,302.0108,2023.0
2021-12-30 10:05:00,317.84,317.86,317.84,317.86,200.0,302.582,302.601,302.582,302.601,200.0
2021-12-30 10:10:00,317.72,317.92,317.49,317.92,1734.0,302.4677,302.6581,302.2488,302.6581,1734.0
2021-12-30 10:15:00,317.82,317.95,317.6,317.95,1433.0,302.5629,302.6867,302.3535,302.6867,1433.0
2021-12-30 10:20:00,317.73,317.99,317.73,317.86,800.0,302.4773,302.7248,302.4773,302.601,800.0
2021-12-30 10:25:00,317.78,317.78,316.99,316.99,2131.0,302.5249,302.5249,301.7728,301.7728,2131.0
2021-12-30 10:30:00,317.04,317.1,316.68,317.1,1300.0,301.8204,301.8775,301.4777,301.8775,1300.0
2021-12-30 10:35:00,317.17,317.17,316.45,316.57,1837.0,301.9441,301.9441,301.2587,301.3729,1837.0
2021-12-30 10:40:00,316.79,317.03,316.63,317.03,900.0,301.5824,301.8109,301.4301,301.8109,900.0
2021-12-30 10:45:00,317.22,317.22,316.95,316.95,1113.0,301.9917,301.9917,301.7347,301.7347,1113.0
2021-12-30 10:50:00,316.96,316.96,316.62,316.62,659.0,301.7442,301.7442,301.4205,301.4205,659.0
2021-12-30 10:55:00,316.85,316.94,316.31,316.72,1707.0,301.6395,301.7252,301.1254,301.5157,1707.0
2021-12-30 11:00:00,316.8,316.8,316.49,316.68,645.0,301.5919,301.5919,301.2968,301.4777,645.0
2021-12-30 11:05:00,316.38,316.47,316.14,316.2,860.0,301.1921,301.2777,300.9636,301.0207,860.0
2021-12-30 11:10:00,316.28,316.35,316.13,316.31,1156.0,301.0969,301.1635,300.9541,301.1254,1156.0
2021-12-30 11:15:00,316.11,316.28,316.0,316.0,1174.0,300.935,301.0969,300.8303,300.8303,1174.0
2021-12-30 11:20:00,315.96,316.06,315.8,315.81,1513.0,300.7922,300.8874,300.6399,300.6494,1513.0
2021-12-30 11:25:00,315.93,315.93,315.51,315.57,1317.0,300.7637,300.7637,300.3638,300.421,1317.0
2021-12-30 11:30:00,315.66,315.9,315.57,315.82,1414.0,300.5066,300.7351,300.421,300.6589,1414.0
2021-12-30 11:35:00,315.75,316.16,315.75,316.16,1350.0,300.5923,300.9826,300.5923,300.9826,1350.0
2021-12-30 11:40:00,316.04,316.15,315.95,316.0,2275.0,300.8684,300.9731,300.7827,300.8303,2275.0
2021-12-30 11:45:00,315.99,316.1,315.67,316.1,2550.0,300.8208,300.9255,300.5162,300.9255,2550.0
2021-12-30 11:50:00,316.06,316.06,315.89,315.89,1641.0,300.8874,300.8874,300.7256,300.7256,1641.0
2021-12-30 11:55:00,315.83,315.84,315.59,315.8,1358.0,300.6685,300.678,300.44,300.6399,1358.0
2021-12-30 12:00:00,315.68,315.81,315.65,315.81,702.0,300.5257,300.6494,300.4971,300.6494,702.0
2021-12-30 12:05:00,315.71,316.0,315.7,316.0,2929.0,300.5542,300.8303,300.5447,300.8303,2929.0
2021-12-30 12:10:00,315.89,315.96,315.8,315.8,1073.0,300.7256,300.7922,300.6399,300.6399,1073.0
2021-12-30 12:15:00,315.89,315.89,315.6,315.6,2005.0,300.7256,300.7256,300.4495,300.4495,2005.0
2021-12-30 12:20:00,315.5,315.5,315.35,315.37,1200.0,300.3543,300.3543,300.2115,300.2306,1200.0
2021-12-30 12:25:00,315.4,315.49,315.27,315.49,3234.0,300.2591,300.3448,300.1354,300.3448,3234.0
2021-12-30 12:30:00,315.41,315.5,315.2,315.47,7546.0,300.2686,300.3543,300.0687,300.3258,7546.0
2021-12-30 12:35:00,315.61,315.63,315.61,315.63,413.0,300.459,300.4781,300.459,300.4781,413.0
2021-12-30 12:40:00,315.48,315.55,315.44,315.55,900.0,300.3353,300.4019,300.2972,300.4019,900.0
2021-12-30 12:45:00,315.68,315.78,315.54,315.68,1150.0,300.5257,300.6209,300.3924,300.5257,1150.0
2021-12-30 12:50:00,315.68,315.96,315.67,315.96,1225.0,300.5257,300.7922,300.5162,300.7922,1225.0
2021-12-30 12:55:00,316.0,316.07,315.93,316.07,485.0,300.8303,300.8969,300.7637,300.8969,485.0
2021-12-30 13:00:00,316.1,316.31,315.97,316.1,1400.0,300.9255,301.1254,300.8017,300.9255,1400.0
2021-12-30 13:05:00,316.11,316.17,316.09,316.17,800.0,300.935,300.9921,300.916,300.9921,800.0
2021-12-30 13:10:00,316.11,316.19,315.86,316.01,2085.0,300.935,301.0112,300.697,300.8398,2085.0
2021-12-30 13:15:00,315.92,315.96,315.76,315.87,4599.0,300.7541,300.7922,300.6018,300.7065,4599.0
2021-12-30 13:20:00,315.8,315.8,315.51,315.59,800.0,300.6399,300.6399,300.3638,300.44,800.0
2021-12-30 13:25:00,315.49,315.53,315.19,315.2,970.0,300.3448,300.3829,300.0592,300.0687,970.0
2021-12-30 13:30:00,315.31,315.41,315.18,315.2,1375.0,300.1734,300.2686,300.0497,300.0687,1375.0
2021-12-30 13:35:00,315.27,315.32,315.03,315.26,1886.0,300.1354,300.183,299.9069,300.1258,1886.0
2021-12-30 13:40:00,315.15,315.45,315.15,315.3,1858.0,300.0211,300.3067,300.0211,300.1639,1858.0
2021-12-30 13:45:00,315.24,315.83,315.24,315.83,822.0,300.1068,300.6685,300.1068,300.6685,822.0
2021-12-30 13:50:00,315.89,315.91,315.89,315.89,700.0,300.7256,300.7446,300.7256,300.7256,700.0
2021-12-30 13:55:00,315.89,315.94,315.8,315.94,500.0,300.7256,300.7732,300.6399,300.7732,500.0
2021-12-30 14:00:00,315.76,315.91,315.41,315.41,2879.0,300.6018,300.7446,300.2686,300.2686,2879.0
2021-12-30 14:05:00,315.34,315.63,315.34,315.63,1791.0,300.202,300.4781,300.202,300.4781,1791.0
2021-12-30 14:10:00,315.46,315.49,315.43,315.49,1047.0,300.3162,300.3448,300.2877,300.3448,1047.0
2021-12-30 14:15:00,315.41,315.61,315.31,315.61,1264.0,300.2686,300.459,300.1734,300.459,1264.0
2021-12-30 14:20:00,315.61,315.76,315.57,315.57,972.0,300.459,300.6018,300.421,300.421,972.0
2021-12-30 14:25:00,315.72,316.15,315.71,316.12,1804.0,300.5638,300.9731,300.5542,300.9445,1804.0
2021-12-30 14:30:00,316.02,316.1,315.9,315.91,1000.0,300.8493,300.9255,300.7351,300.7446,1000.0
2021-12-30 14:35:00,316.0,316.05,315.89,315.95,1535.0,300.8303,300.8779,300.7256,300.7827,1535.0
2021-12-30 14:40:00,316.02,316.09,316.01,316.01,853.0,300.8493,300.916,300.8398,300.8398,853.0
2021-12-30 14:45:00,315.99,316.12,315.92,315.92,2119.0,300.8208,300.9445,300.7541,300.7541,2119.0
2021-12-30 14:50:00,315.87,315.94,315.52,315.8,900.0,300.7065,300.7732,300.3734,300.6399,900.0
2021-12-30 14:55:00,315.61,315.61,315.46,315.53,2531.0,300.459,300.459,300.3162,300.3829,2531.0
2021-12-30 15:00:00,315.4,315.4,315.18,315.28,2200.0,300.2591,300.2591,300.0497,300.1449,2200.0
2021-12-30 15:05:00,315.3,315.44,315.1,315.28,3308.0,300.1639,300.2972,299.9735,300.1449,3308.0
2021-12-30 15:10:00,315.27,315.27,315.0,315.1,11491.0,300.1354,300.1354,299.8783,299.9735,11491.0
2021-12-30 15:15:00,315.08,315.12,314.9,315.05,2271.0,299.9545,299.9926,299.7831,299.9259,2271.0
2021-12-30 15:20:00,315.04,315.33,314.94,315.13,5043.0,299.9164,300.1925,299.8212,300.0021,5043.0
2021-12-30 15:25:00,315.06,315.45,315.06,315.45,3732.0,299.9354,300.3067,299.9354,300.3067,3732.0
2021-12-30 15:30:00,315.36,315.43,315.2,315.41,3558.0,300.221,300.2877,300.0687,300.2686,3558.0
2021-12-30 15:35:00,315.31,315.76,315.09,315.76,6322.0,300.1734,300.6018,299.964,300.6018,6322.0
2021-12-30 15:40:00,315.67,315.67,314.92,315.3,8645.0,300.5162,300.5162,299.8022,300.1639,8645.0
2021-12-30 15:45:00,315.26,315.67,314.97,315.22,4197.0,300.1258,300.5162,299.8498,300.0878,4197.0
2021-12-30 15:50:00,315.06,315.5,314.69,315.35,12656.0,299.9354,300.3543,299.5832,300.2115,12656.0
2021-12-30 15:55:00,315.0,315.42,314.79,314.88,38918.0,299.8783,300.2782,299.6784,299.7641,38918.0
2021-12-31 09:30:00,315.0,315.0,315.0,315.0,2381.0,299.8783,299.8783,299.8783,299.8783,2381.0
2021-12-31 09:35:00,314.67,315.68,314.67,315.68,2819.0,299.5642,300.5257,299.5642,300.5257,2819.0
2021-12-31 09:40:00,315.31,315.31,314.64,315.0,450.0,300.1734,300.1734,299.5356,299.8783,450.0
2021-12-31 09:45:00,314.61,315.13,314.61,315.13,760.0,299.507,300.0021,299.507,300.0021,760.0
2021-12-31 09:50:00,315.07,315.08,315.07,315.07,300.0,299.945,299.9545,299.945,299.945,300.0
2021-12-31 09:55:00,315.4,315.64,315.14,315.33,600.0,300.2591,300.4876,300.0116,300.1925,600.0
2021-12-31 10:00:00,315.0,315.63,314.94,315.56,1060.0,299.8783,300.4781,299.8212,300.4114,1060.0
2021-12-31 10:05:00,315.98,316.27,315.98,316.27,1190.0,300.8113,301.0873,300.8113,301.0873,1190.0
2021-12-31 10:10:00,316.19,316.19,316.01,316.02,300.0,301.0112,301.0112,300.8398,300.8493,300.0
2021-12-31 10:15:00,315.97,316.24,315.97,316.02,376.0,300.8017,301.0588,300.8017,300.8493,376.0
2021-12-31 10:20:00,316.43,316.43,315.98,315.99,2360.0,301.2397,301.2397,300.8113,300.8208,2360.0
2021-12-31 10:25:00,315.98,316.49,315.98,316.41,6516.0,300.8113,301.2968,300.8113,301.2206,6516.0
2021-12-31 10:30:00,316.24,316.24,316.0,316.0,413.0,301.0588,301.0588,300.8303,300.8303,413.0
2021-12-31 10:35:00,316.14,316.32,316.0,316.24,1500.0,300.9636,301.1349,300.8303,301.0588,1500.0
2021-12-31 10:40:00,316.14,316.31,315.93,316.1,2059.0,300.9636,301.1254,300.7637,300.9255,2059.0
2021-12-31 10:45:00,316.06,316.28,316.06,316.12,1958.0,300.8874,301.0969,300.8874,300.9445,1958.0
2021-12-31 10:50:00,316.2,316.36,316.19,316.2,963.0,301.0207,301.173,301.0112,301.0207,963.0
2021-12-31 10:55:00,316.57,316.67,316.43,316.43,400.0,301.3729,301.4681,301.2397,301.2397,400.0
2021-12-31 11:00:00,316.82,316.82,315.75,316.11,13949.0,301.6109,301.6109,300.5923,300.935,13949.0
2021-12-31 11:05:00,316.26,316.26,316.26,316.26,100.0,301.0778,301.0778,301.0778,301.0778,100.0
2021-12-31 11:10:00,316.44,316.61,315.83,316.37,21941.0,301.2492,301.411,300.6685,301.1825,21941.0
2021-12-31 11:15:00,316.28,316.49,316.27,316.34,900.0,301.0969,301.2968,301.0873,301.154,900.0
2021-12-31 11:20:00,316.49,316.54,316.35,316.44,2000.0,301.2968,301.3444,301.1635,301.2492,2000.0
2021-12-31 11:25:00,316.6,316.64,316.6,316.64,255.0,301.4015,301.4396,301.4015,301.4396,255.0
2021-12-31 11:30:00,316.45,316.45,316.24,316.24,400.0,301.2587,301.2587,301.0588,301.0588,400.0
2021-12-31 11:35:00,316.29,316.36,316.23,316.34,979.0,301.1064,301.173,301.0493,301.154,979.0
2021-12-31 11:40:00,316.34,316.44,316.28,316.33,934.0,301.154,301.2492,301.0969,301.1445,934.0
2021-12-31 11:45:00,316.26,316.26,316.03,316.04,1603.0,301.0778,301.0778,300.8589,300.8684,1603.0
2021-12-31 11:50:00,315.99,316.11,315.88,316.03,2250.0,300.8208,300.935,300.7161,300.8589,2250.0
2021-12-31 11:55:00,316.11,316.11,315.94,316.01,727.0,300.935,300.935,300.7732,300.8398,727.0
2021-12-31 12:00:00,315.75,316.08,315.74,315.94,2102.0,300.5923,300.9065,300.5828,300.7732,2102.0
2021-12-31 12:05:00,315.93,316.1,315.93,316.1,902.0,300.7637,300.9255,300.7637,300.9255,902.0
2021-12-31 12:10:00,316.16,316.51,316.14,316.23,5676.0,300.9826,301.3158,300.9636,301.0493,5676.0
2021-12-31 12:15:00,316.23,316.23,315.94,315.94,202.0,301.0493,301.0493,300.7732,300.7732,202.0
2021-12-31 12:20:00,315.93,316.12,315.86,316.02,1205.0,300.7637,300.9445,300.697,300.8493,1205.0
2021-12-31 12:25:00,315.93,315.93,315.93,315.93,100.0,300.7637,300.7637,300.7637,300.7637,100.0
2021-12-31 12:30:00,315.93,315.93,315.93,315.93,0.0,300.7637,300.7637,300.7637,300.7637,0.0
2021-12-31 12:35:00,316.05,316.09,316.05,316.09,469.0,300.8779,300.916,300.8779,300.916,469.0
2021-12-31 12:40:00,316.34,316.79,316.34,316.57,5196.0,301.154,301.5824,301.154,301.3729,5196.0
2021-12-31 12:45:00,316.79,316.79,316.6,316.7,600.0,301.5824,301.5824,301.4015,301.4967,600.0
2021-12-31 12:50:00,316.79,317.14,316.79,317.1,1857.0,301.5824,301.9156,301.5824,301.8775,1857.0
2021-12-31 12:55:00,317.25,318.21,317.25,318.05,5769.0,302.0203,302.9342,302.0203,302.7819,5769.0
2021-12-31 13:00:00,318.03,318.38,317.77,317.77,1987.0,302.7629,303.0961,302.5153,302.5153,1987.0
2021-12-31 13:05:00,317.81,317.84,317.69,317.69,1604.0,302.5534,302.582,302.4392,302.4392,1604.0
2021-12-31 13:10:00,317.68,317.69,317.66,317.67,400.0,302.4297,302.4392,302.4106,302.4201,400.0
2021-12-31 13:15:00,317.54,317.63,317.32,317.32,900.0,302.2964,302.3821,302.0869,302.0869,900.0
2021-12-31 13:20:00,317.66,318.41,317.65,318.12,4371.0,302.4106,303.1246,302.4011,302.8485,4371.0
2021-12-31 13:25:00,317.81,317.81,317.81,317.81,100.0,302.5534,302.5534,302.5534,302.5534,100.0
2021-12-31 13:30:00,318.2,318.2,317.88,317.88,401.0,302.9247,302.9247,302.6201,302.6201,401.0
2021-12-31 13:35:00,317.98,318.11,317.84,318.11,1012.0,302.7153,302.839,302.582,302.839,1012.0
2021-12-31 13:40:00,318.03,318.06,318.02,318.02,500.0,302.7629,302.7914,302.7533,302.7533,500.0
2021-12-31 13:45:00,318.08,318.08,317.6,317.75,1297.0,302.8105,302.8105,302.3535,302.4963,1297.0
2021-12-31 13:50:00,317.82,318.43,317.82,318.15,1908.0,302.5629,303.1437,302.5629,302.8771,1908.0
2021-12-31 13:55:00,318.57,318.57,318.41,318.44,1202.0,303.2769,303.2769,303.1246,303.1532,1202.0
2021-12-31 14:00:00,318.48,318.85,318.48,318.79,900.0,303.1913,303.5435,303.1913,303.4864,900.0
2021-12-31 14:05:00,318.83,318.83,318.57,318.75,400.0,303.5245,303.5245,303.2769,303.4483,400.0
2021-12-31 14:10:00,318.61,318.68,318.12,318.12,1101.0,303.315,303.3817,302.8485,302.8485,1101.0
2021-12-31 14:15:00,318.06,318.29,318.0,318.07,1353.0,302.7914,303.0104,302.7343,302.8009,1353.0
2021-12-31 14:20:00,318.09,318.09,317.98,317.98,534.0,302.82,302.82,302.7153,302.7153,534.0
2021-12-31 14:25:00,317.99,318.21,317.82,318.21,822.0,302.7248,302.9342,302.5629,302.9342,822.0
2021-12-31 14:30:00,318.06,318.31,318.06,318.12,525.0,302.7914,303.0294,302.7914,302.8485,525.0
2021-12-31 14:35:00,318.09,318.33,318.04,318.32,1204.0,302.82,303.0485,302.7724,303.0389,1204.0
2021-12-31 14:40:00,318.43,318.43,318.43,318.43,100.0,303.1437,303.1437,303.1437,303.1437,100.0
2021-12-31 14:45:00,318.31,318.31,318.23,318.23,200.0,303.0294,303.0294,302.9533,302.9533,200.0
2021-12-31 14:50:00,318.11,318.28,318.11,318.28,642.0,302.839,303.0009,302.839,303.0009,642.0
2021-12-31 14:55:00,318.23,318.23,318.06,318.2,774.0,302.9533,302.9533,302.7914,302.9247,774.0
2021-12-31 15:00:00,318.25,318.36,318.1,318.34,2110.0,302.9723,303.077,302.8295,303.058,2110.0
2021-12-31 15:05:00,318.27,318.31,318.25,318.28,501.0,302.9913,303.0294,302.9723,303.0009,501.0
2021-12-31 15:10:00,318.26,318.54,318.06,318.06,668.0,302.9818,303.2484,302.7914,302.7914,668.0
2021-12-31 15:15:00,318.08,318.51,318.08,318.48,731.0,302.8105,303.2198,302.8105,303.1913,731.0
2021-12-31 15:20:00,318.19,318.64,318.19,318.53,2672.0,302.9152,303.3436,302.9152,303.2389,2672.0
2021-12-31 15:25:00,318.72,318.76,318.61,318.76,300.0,303.4197,303.4578,303.315,303.4578,300.0
2021-12-31 15:30:00,318.61,318.67,318.44,318.65,1697.0,303.315,303.3721,303.1532,303.3531,1697.0
2021-12-31 15:35:00,318.72,319.02,318.69,318.98,2176.0,303.4197,303.7053,303.3912,303.6673,2176.0
2021-12-31 15:40:00,319.03,319.17,318.66,318.84,3060.0,303.7149,303.8481,303.3626,303.534,3060.0
2021-12-31 15:45:00,318.94,319.37,318.94,319.13,4903.0,303.6292,304.0385,303.6292,303.8101,4903.0
2021-12-31 15:50:00,318.99,319.14,318.1,318.1,7832.0,303.6768,303.8196,302.8295,302.8295,7832.0
2021-12-31 15:55:00,317.96,318.32,317.72,317.99,19470.0,302.6962,303.0389,302.4677,302.7248,19470.0
2022-01-03 09:30:00,318.41,319.79,318.15,319.45,4700.0,303.1246,304.4384,302.8771,304.1147,4700.0
2022-01-03 09:35:00,319.22,320.58,318.99,320.58,5526.0,303.8957,305.1904,303.6768,305.1904,5526.0
2022-01-03 09:40:00,320.96,322.03,320.37,321.22,7214.0,305.5522,306.5708,304.9905,305.7997,7214.0
2022-01-03 09:45:00,321.39,321.96,318.63,318.68,4904.0,305.9616,306.5042,303.3341,303.3817,4904.0
2022-01-03 09:50:00,317.67,319.3,317.62,319.3,1251.0,302.4201,303.9719,302.3725,303.9719,1251.0
2022-01-03 09:55:00,319.28,319.41,318.66,318.67,502.0,303.9529,304.0766,303.3626,303.3721,502.0
2022-01-03 10:00:00,318.66,319.41,317.84,318.12,2794.0,303.3626,304.0766,302.582,302.8485,2794.0
2022-01-03 10:05:00,317.85,318.08,317.25,317.33,2210.0,302.5915,302.8105,302.0203,302.0965,2210.0
2022-01-03 10:10:00,317.41,318.44,317.41,318.42,606.0,302.1726,303.1532,302.1726,303.1341,606.0
2022-01-03 10:15:00,318.81,319.55,318.67,319.55,1402.0,303.5054,304.2099,303.3721,304.2099,1402.0
2022-01-03 10:20:00,319.19,319.28,318.27,318.28,1656.0,303.8672,303.9529,302.9913,303.0009,1656.0
2022-01-03 10:25:00,318.73,319.86,318.54,319.86,4899.0,303.4293,304.505,303.2484,304.505,4899.0
2022-01-03 10:30:00,320.08,320.12,316.14,318.19,16078.0,304.7144,304.7525,300.9636,302.9152,16078.0
2022-01-03 10:35:00,318.08,318.29,317.23,317.56,3302.0,302.8105,303.0104,302.0013,302.3154,3302.0
2022-01-03 10:40:00,317.4,317.4,316.52,316.52,577.0,302.1631,302.1631,301.3253,301.3253,577.0
2022-01-03 10:45:00,316.57,316.57,316.5,316.5,200.0,301.3729,301.3729,301.3063,301.3063,200.0
2022-01-03 10:50:00,316.38,316.42,315.81,315.81,3596.0,301.1921,301.2301,300.6494,300.6494,3596.0
2022-01-03 10:55:00,316.18,316.26,315.89,315.89,692.0,301.0017,301.0778,300.7256,300.7256,692.0
2022-01-03 11:00:00,316.62,316.62,315.92,315.93,465.0,301.4205,301.4205,300.7541,300.7637,465.0
2022-01-03 11:05:00,316.23,316.26,315.5,315.5,1670.0,301.0493,301.0778,300.3543,300.3543,1670.0
2022-01-03 11:10:00,315.38,315.38,314.86,315.0,2286.0,300.2401,300.2401,299.745,299.8783,2286.0
2022-01-03 11:15:00,315.0,315.28,315.0,315.28,5117.0,299.8783,300.1449,299.8783,300.1449,5117.0
2022-01-03 11:20:00,315.28,315.77,315.05,315.05,7427.0,300.1449,300.6114,299.9259,299.9259,7427.0
2022-01-03 11:25:00,315.02,315.24,314.82,314.98,10104.0,299.8974,300.1068,299.707,299.8593,10104.0
2022-01-03 11:30:00,315.09,315.14,314.84,315.0,29435.0,299.964,300.0116,299.726,299.8783,29435.0
2022-01-03 11:35:00,315.0,315.23,314.13,315.15,102157.0,299.8783,300.0973,299.0501,300.0211,102157.0
2022-01-03 11:40:00,315.21,315.7,315.0,315.02,7856.0,300.0782,300.5447,299.8783,299.8974,7856.0
2022-01-03 11:45:00,315.03,315.56,314.85,315.11,20043.0,299.9069,300.4114,299.7355,299.983,20043.0
2022-01-03 11:50:00,315.07,315.3,315.05,315.05,928.0,299.945,300.1639,299.9259,299.9259,928.0
2022-01-03 11:55:00,315.26,315.65,315.23,315.4,3360.0,300.1258,300.4971,300.0973,300.2591,3360.0
2022-01-03 12:00:00,315.18,315.34,315.0,315.21,2985.0,300.0497,300.202,299.8783,300.0782,2985.0
2022-01-03 12:05:00,315.18,315.3,315.16,315.19,800.0,300.0497,300.1639,300.0306,300.0592,800.0
2022-01-03 12:10:00,315.25,315.25,314.95,315.15,2860.0,300.1163,300.1163,299.8307,300.0211,2860.0
2022-01-03 12:15:00,315.2,315.3,315.2,315.24,803.0,300.0687,300.1639,300.0687,300.1068,803.0
2022-01-03 12:20:00,315.43,315.43,315.18,315.18,1970.0,300.2877,300.2877,300.0497,300.0497,1970.0
2022-01-03 12:25:00,315.23,315.46,315.22,315.27,2240.0,300.0973,300.3162,300.0878,300.1354,2240.0
2022-01-03 12:30:00,315.24,315.28,315.02,315.02,1861.0,300.1068,300.1449,299.8974,299.8974,1861.0
2022-01-03 12:35:00,315.04,315.1,314.94,315.0,26545.0,299.9164,299.9735,299.8212,299.8783,26545.0
2022-01-03 12:40:00,315.0,315.21,314.93,315.08,50233.0,299.8783,300.0782,299.8117,299.9545,50233.0
2022-01-03 12:45:00,315.0,315.17,314.96,315.17,20061.0,299.8783,300.0402,299.8402,300.0402,20061.0
2022-01-03 12:50:00,315.25,315.3,315.05,315.06,1745.0,300.1163,300.1639,299.9259,299.9354,1745.0
2022-01-03 12:55:00,315.21,315.43,315.21,315.31,1300.0,300.0782,300.2877,300.0782,300.1734,1300.0
2022-01-03 13:00:00,315.27,315.62,315.22,315.62,1981.0,300.1354,300.4686,300.0878,300.4686,1981.0
2022-01-03 13:05:00,315.63,315.71,315.48,315.64,4579.0,300.4781,300.5542,300.3353,300.4876,4579.0
2022-01-03 13:10:00,315.53,315.99,315.38,315.45,11143.0,300.3829,300.8208,300.2401,300.3067,11143.0
2022-01-03 13:15:00,315.58,315.6,315.28,315.3,700.0,300.4305,300.4495,300.1449,300.1639,700.0
2022-01-03 13:20:00,315.46,315.53,315.22,315.5,1231.0,300.3162,300.3829,300.0878,300.3543,1231.0
2022-01-03 13:25:00,315.09,315.19,315.0,315.19,3488.0,299.964,300.0592,299.8783,300.0592,3488.0
2022-01-03 13:30:00,315.01,315.12,314.99,315.11,6293.0,299.8878,299.9926,299.8688,299.983,6293.0
2022-01-03 13:35:00,315.11,315.11,314.95,315.05,23157.0,299.983,299.983,299.8307,299.9259,23157.0
2022-01-03 13:40:00,315.11,315.17,314.94,315.16,28339.0,299.983,300.0402,299.8212,300.0306,28339.0
2022-01-03 13:45:00,315.22,315.22,315.16,315.16,500.0,300.0878,300.0878,300.0306,300.0306,500.0
2022-01-03 13:50:00,315.25,315.44,315.25,315.44,1301.0,300.1163,300.2972,300.1163,300.2972,1301.0
2022-01-03 13:55:00,315.79,316.41,315.75,316.41,3214.0,300.6304,301.2206,300.5923,301.2206,3214.0
2022-01-03 14:00:00,316.41,317.61,316.41,317.16,7151.0,301.2206,302.363,301.2206,301.9346,7151.0
2022-01-03 14:05:00,316.78,316.79,316.61,316.61,1376.0,301.5729,301.5824,301.411,301.411,1376.0
2022-01-03 14:10:00,316.61,317.2,316.61,317.2,1677.0,301.411,301.9727,301.411,301.9727,1677.0
2022-01-03 14:15:00,317.31,317.31,317.04,317.22,1592.0,302.0774,302.0774,301.8204,301.9917,1592.0
2022-01-03 14:20:00,317.19,317.2,316.91,317.01,576.0,301.9632,301.9727,301.6966,301.7918,576.0
2022-01-03 14:25:00,316.9,317.33,316.88,317.27,3104.0,301.6871,302.0965,301.6681,302.0393,3104.0
2022-01-03 14:30:00,317.3,317.41,317.24,317.41,1126.0,302.0679,302.1726,302.0108,302.1726,1126.0
2022-01-03 14:35:00,317.18,317.32,316.96,317.31,1410.0,301.9537,302.0869,301.7442,302.0774,1410.0
2022-01-03 14:40:00,317.25,317.82,317.25,317.82,3411.0,302.0203,302.5629,302.0203,302.5629,3411.0
2022-01-03 14:45:00,317.89,317.91,317.54,317.71,4736.0,302.6296,302.6486,302.2964,302.4582,4736.0
2022-01-03 14:50:00,317.7,317.8,317.28,317.45,2232.0,302.4487,302.5439,302.0489,302.2107,2232.0
2022-01-03 14:55:00,317.2,317.33,316.96,317.2,1230.0,301.9727,302.0965,301.7442,301.9727,1230.0
2022-01-03 15:00:00,317.21,317.21,316.59,316.79,2636.0,301.9822,301.9822,301.392,301.5824,2636.0
2022-01-03 15:05:00,316.75,316.79,316.67,316.67,1188.0,301.5443,301.5824,301.4681,301.4681,1188.0
2022-01-03 15:10:00,316.77,316.77,316.49,316.49,1200.0,301.5633,301.5633,301.2968,301.2968,1200.0
2022-01-03 15:15:00,316.52,316.68,316.36,316.68,2053.0,301.3253,301.4777,301.173,301.4777,2053.0
2022-01-03 15:20:00,316.74,316.86,316.57,316.86,2643.0,301.5348,301.649,301.3729,301.649,2643.0
2022-01-03 15:25:00,316.84,317.06,316.73,316.94,3405.0,301.63,301.8394,301.5253,301.7252,3405.0
2022-01-03 15:30:00,316.99,316.99,316.49,316.54,3016.0,301.7728,301.7728,301.2968,301.3444,3016.0
2022-01-03 15:35:00,316.65,316.66,315.99,316.13,2212.0,301.4491,301.4586,300.8208,300.9541,2212.0
2022-01-03 15:40:00,316.02,316.02,315.47,315.62,2711.0,300.8493,300.8493,300.3258,300.4686,2711.0
2022-01-03 15:45:00,315.74,316.87,315.74,316.68,7007.0,300.5828,301.6585,300.5828,301.4777,7007.0
2022-01-03 15:50:00,316.87,317.4,316.34,316.4,15068.0,301.6585,302.1631,301.154,301.2111,15068.0
2022-01-03 15:55:00,316.48,316.69,315.84,315.96,30618.0,301.2873,301.4872,300.678,300.7922,30618.0
2022-01-04 09:30:00,319.84,320.0,316.47,318.7,10196.0,304.486,304.6383,301.2777,303.4007,10196.0
2022-01-04 09:35:00,318.66,320.41,318.66,320.41,3746.0,303.3626,305.0286,303.3626,305.0286,3746.0
2022-01-04 09:40:00,319.57,320.32,319.57,320.06,2110.0,304.2289,304.9429,304.2289,304.6954,2110.0
2022-01-04 09:45:00,320.04,320.25,319.85,320.03,4011.0,304.6764,304.8763,304.4955,304.6668,4011.0
2022-01-04 09:50:00,320.0,321.0,320.0,321.0,1104.0,304.6383,305.5903,304.6383,305.5903,1104.0
2022-01-04 09:55:00,321.5,322.13,321.24,321.85,3458.0,306.0663,306.666,305.8188,306.3995,3458.0
2022-01-04 10:00:00,322.29,322.62,321.83,321.97,3691.0,306.8184,307.1325,306.3804,306.5137,3691.0
2022-01-04 10:05:00,321.67,322.95,321.21,322.79,3363.0,306.2281,307.4467,305.7902,307.2944,3363.0
2022-01-04 10:10:00,322.75,324.61,322.75,324.33,11099.0,307.2563,309.027,307.2563,308.7604,11099.0
2022-01-04 10:15:00,324.62,324.75,323.82,323.82,3961.0,309.0365,309.1603,308.2749,308.2749,3961.0
2022-01-04 10:20:00,323.98,324.85,323.66,324.75,10204.0,308.4272,309.2555,308.1226,309.1603,10204.0
2022-01-04 10:25:00,324.51,324.97,324.24,324.92,2535.0,308.9318,309.3697,308.6747,309.3221,2535.0
2022-01-04 10:30:00,325.2,326.3,325.2,326.07,7785.0,309.5887,310.6359,309.5887,310.4169,7785.0
2022-01-04 10:35:00,326.17,326.41,325.5,326.01,7725.0,310.5121,310.7406,309.8743,310.3598,7725.0
2022-01-04 10:40:00,325.73,326.55,325.73,326.4,3104.0,310.0932,310.8739,310.0932,310.7311,3104.0
2022-01-04 10:45:00,326.21,326.89,326.14,326.89,4467.0,310.5502,311.1975,310.4835,311.1975,4467.0
2022-01-04 10:50:00,326.8,326.99,326.2,326.35,1306.0,311.1119,311.2927,310.5407,310.6835,1306.0
2022-01-04 10:55:00,326.03,326.48,326.02,326.38,5351.0,310.3788,310.8072,310.3693,310.712,5351.0
2022-01-04 11:00:00,326.27,326.44,325.51,325.51,15462.0,310.6073,310.7691,309.8838,309.8838,15462.0
2022-01-04 11:05:00,325.63,326.12,325.62,326.05,3757.0,309.998,310.4645,309.9885,310.3979,3757.0
2022-01-04 11:10:00,326.21,326.22,324.63,325.11,4367.0,310.5502,310.5597,309.046,309.503,4367.0
2022-01-04 11:15:00,325.12,325.86,325.01,325.86,4564.0,309.5125,310.217,309.4078,310.217,4564.0
2022-01-04 11:20:00,325.93,325.95,325.23,325.56,2000.0,310.2836,310.3027,309.6172,309.9314,2000.0
2022-01-04 11:25:00,326.02,326.02,325.47,325.62,1569.0,310.3693,310.3693,309.8457,309.9885,1569.0
2022-01-04 11:30:00,325.67,325.69,324.44,325.07,14443.0,310.0361,310.0551,308.8651,309.4649,14443.0
2022-01-04 11:35:00,324.87,324.87,324.45,324.53,1600.0,309.2745,309.2745,308.8747,308.9508,1600.0
2022-01-04 11:40:00,324.5,325.06,324.5,324.72,2020.0,308.9223,309.4554,308.9223,309.1317,2020.0
2022-01-04 11:45:00,325.01,325.52,324.57,325.46,4665.0,309.4078,309.8933,308.9889,309.8362,4665.0
2022-01-04 11:50:00,325.53,325.69,325.0,325.01,2558.0,309.9028,310.0551,309.3983,309.4078,2558.0
2022-01-04 11:55:00,325.01,325.17,324.45,325.04,5120.0,309.4078,309.5601,308.8747,309.4363,5120.0
2022-01-04 12:00:00,325.26,326.06,325.26,326.06,4082.0,309.6458,310.4074,309.6458,310.4074,4082.0
2022-01-04 12:05:00,325.91,326.22,325.53,325.61,11158.0,310.2646,310.5597,309.9028,309.979,11158.0
2022-01-04 12:10:00,325.63,326.02,325.04,325.5,4944.0,309.998,310.3693,309.4363,309.8743,4944.0
2022-01-04 12:15:00,325.31,325.42,325.08,325.23,1049.0,309.6934,309.7981,309.4744,309.6172,1049.0
2022-01-04 12:20:00,325.07,325.62,325.04,325.62,1425.0,309.4649,309.9885,309.4363,309.9885,1425.0
2022-01-04 12:25:00,325.58,325.75,324.89,324.89,1553.0,309.9504,310.1123,309.2935,309.2935,1553.0
2022-01-04 12:30:00,324.63,324.76,324.39,324.63,1473.0,309.046,309.1698,308.8175,309.046,1473.0
2022-01-04 12:35:00,324.76,324.97,324.76,324.97,706.0,309.1698,309.3697,309.1698,309.3697,706.0
2022-01-04 12:40:00,325.06,325.06,324.8,324.8,401.0,309.4554,309.4554,309.2079,309.2079,401.0
2022-01-04 12:45:00,324.68,324.98,324.54,324.97,2753.0,309.0936,309.3792,308.9603,309.3697,2753.0
2022-01-04 12:50:00,325.0,325.56,325.0,325.56,1609.0,309.3983,309.9314,309.3983,309.9314,1609.0
2022-01-04 12:55:00,325.55,325.55,324.71,324.71,3673.0,309.9219,309.9219,309.1222,309.1222,3673.0
2022-01-04 13:00:00,324.66,325.33,324.66,325.25,2881.0,309.0746,309.7124,309.0746,309.6363,2881.0
2022-01-04 13:05:00,325.18,325.18,324.98,324.99,409.0,309.5696,309.5696,309.3792,309.3887,409.0
2022-01-04 13:10:00,324.91,324.95,324.67,324.9,1603.0,309.3126,309.3507,309.0841,309.3031,1603.0
2022-01-04 13:15:00,325.06,325.06,324.45,324.69,1400.0,309.4554,309.4554,308.8747,309.1031,1400.0
2022-01-04 13:20:00,324.89,325.05,324.11,324.33,4334.0,309.2935,309.4459,308.551,308.7604,4334.0
2022-01-04 13:25:00,324.49,324.79,324.38,324.7,1603.0,308.9127,309.1983,308.808,309.1127,1603.0
2022-01-04 13:30:00,324.57,324.57,323.83,323.96,4393.0,308.9889,308.9889,308.2844,308.4082,4393.0
2022-01-04 13:35:00,323.81,324.14,323.81,323.97,3630.0,308.2654,308.5795,308.2654,308.4177,3630.0
2022-01-04 13:40:00,323.84,324.3,323.37,323.83,3885.0,308.2939,308.7319,307.8465,308.2844,3885.0
2022-01-04 13:45:00,323.67,323.69,323.04,323.37,5771.0,308.1321,308.1511,307.5324,307.8465,5771.0
2022-01-04 13:50:00,323.2,323.2,322.98,322.98,1500.0,307.6847,307.6847,307.4752,307.4752,1500.0
2022-01-04 13:55:00,322.92,323.14,322.69,323.1,1933.0,307.4181,307.6276,307.1992,307.5895,1933.0
2022-01-04 14:00:00,323.21,323.7,323.21,323.24,2625.0,307.6942,308.1607,307.6942,307.7228,2625.0
2022-01-04 14:05:00,323.21,323.23,322.96,323.07,2715.0,307.6942,307.7132,307.4562,307.5609,2715.0
2022-01-04 14:10:00,323.17,323.44,322.9,323.1,6400.0,307.6561,307.9131,307.3991,307.5895,6400.0
2022-01-04 14:15:00,323.25,323.61,323.02,323.03,2300.0,307.7323,308.075,307.5133,307.5228,2300.0
2022-01-04 14:20:00,322.88,323.07,322.86,322.91,4460.0,307.38,307.5609,307.361,307.4086,4460.0
2022-01-04 14:25:00,322.94,323.29,322.68,322.89,6527.0,307.4372,307.7703,307.1896,307.3896,6527.0
2022-01-04 14:30:00,322.97,323.4,322.96,323.13,4455.0,307.4657,307.8751,307.4562,307.618,4455.0
2022-01-04 14:35:00,323.1,323.1,322.81,322.81,600.0,307.5895,307.5895,307.3134,307.3134,600.0
2022-01-04 14:40:00,323.0,323.21,322.86,322.86,3681.0,307.4943,307.6942,307.361,307.361,3681.0
2022-01-04 14:45:00,322.89,323.32,322.74,323.13,4964.0,307.3896,307.7989,307.2468,307.618,4964.0
2022-01-04 14:50:00,323.38,323.64,323.02,323.02,5426.0,307.856,308.1035,307.5133,307.5133,5426.0
2022-01-04 14:55:00,323.04,323.25,323.03,323.19,2718.0,307.5324,307.7323,307.5228,307.6752,2718.0
2022-01-04 15:00:00,323.15,323.42,323.12,323.42,1581.0,307.6371,307.8941,307.6085,307.8941,1581.0
2022-01-04 15:05:00,323.42,323.42,323.2,323.2,853.0,307.8941,307.8941,307.6847,307.6847,853.0
2022-01-04 15:10:00,323.19,323.5,323.18,323.35,4498.0,307.6752,307.9703,307.6656,307.8275,4498.0
2022-01-04 15:15:00,323.36,323.36,322.57,322.57,6658.0,307.837,307.837,307.0849,307.0849,6658.0
2022-01-04 15:20:00,322.53,323.04,322.52,323.04,2892.0,307.0468,307.5324,307.0373,307.5324,2892.0
2022-01-04 15:25:00,323.04,323.31,323.04,323.11,2002.0,307.5324,307.7894,307.5324,307.599,2002.0
2022-01-04 15:30:00,323.11,323.39,322.9,323.37,3968.0,307.599,307.8655,307.3991,307.8465,3968.0
2022-01-04 15:35:00,323.43,323.57,322.9,323.16,6665.0,307.9036,308.0369,307.3991,307.6466,6665.0
2022-01-04 15:40:00,323.18,323.33,322.6,323.15,8683.0,307.6656,307.8084,307.1135,307.6371,8683.0
2022-01-04 15:45:00,323.16,323.68,323.1,323.68,8727.0,307.6466,308.1416,307.5895,308.1416,8727.0
2022-01-04 15:50:00,323.75,324.39,323.75,323.93,13477.0,308.2083,308.8175,308.2083,308.3796,13477.0
2022-01-04 15:55:00,323.82,324.18,323.31,324.16,32076.0,308.2749,308.6176,307.7894,308.5986,32076.0
2022-01-05 09:30:00,325.48,326.33,324.05,324.67,31330.0,309.8552,310.6644,308.4939,309.0841,31330.0
2022-01-05 09:35:00,325.74,326.48,324.93,325.65,4115.0,310.1027,310.8072,309.3316,310.0171,4115.0
2022-01-05 09:40:00,326.19,326.49,325.09,325.09,1658.0,310.5311,310.8167,309.4839,309.4839,1658.0
2022-01-05 09:45:00,324.99,325.81,324.99,325.81,1735.0,309.3887,310.1694,309.3887,310.1694,1735.0
2022-01-05 09:50:00,326.25,326.72,325.36,325.36,2832.0,310.5883,311.0357,309.741,309.741,2832.0
2022-01-05 09:55:00,325.77,325.77,325.22,325.22,1101.0,310.1313,310.1313,309.6077,309.6077,1101.0
2022-01-05 10:00:00,325.07,325.32,324.01,325.31,3737.0,309.4649,309.7029,308.4558,309.6934,3737.0
2022-01-05 10:05:00,324.88,325.17,324.88,325.16,217.0,309.284,309.5601,309.284,309.5506,217.0
2022-01-05 10:10:00,325.4,326.03,325.14,325.98,3421.0,309.7791,310.3788,309.5315,310.3312,3421.0
2022-01-05 10:15:00,326.33,326.43,325.58,325.58,2048.0,310.6644,310.7596,309.9504,309.9504,2048.0
2022-01-05 10:20:00,325.91,326.18,325.57,325.95,7863.0,310.2646,310.5216,309.9409,310.3027,7863.0
2022-01-05 10:25:00,326.3,326.4,325.78,326.13,5287.0,310.6359,310.7311,310.1408,310.474,5287.0
2022-01-05 10:30:00,326.04,326.38,325.81,326.27,8543.0,310.3883,310.712,310.1694,310.6073,8543.0
2022-01-05 10:35:00,326.27,326.39,325.33,325.49,4625.0,310.6073,310.7215,309.7124,309.8647,4625.0
2022-01-05 10:40:00,325.83,326.35,324.97,325.73,5191.0,310.1884,310.6835,309.3697,310.0932,5191.0
2022-01-05 10:45:00,326.09,326.09,325.43,325.96,2647.0,310.4359,310.4359,309.8076,310.3122,2647.0
2022-01-05 10:50:00,326.04,326.1,325.38,325.77,1306.0,310.3883,310.4455,309.76,310.1313,1306.0
2022-01-05 10:55:00,325.71,325.73,324.61,324.61,2710.0,310.0742,310.0932,309.027,309.027,2710.0
2022-01-05 11:00:00,325.04,325.19,324.19,324.43,3526.0,309.4363,309.5791,308.6271,308.8556,3526.0
2022-01-05 11:05:00,324.22,324.98,324.21,324.8,3137.0,308.6557,309.3792,308.6462,309.2079,3137.0
2022-01-05 11:10:00,324.81,325.19,324.81,325.0,1300.0,309.2174,309.5791,309.2174,309.3983,1300.0
2022-01-05 11:15:00,325.25,325.89,324.94,325.89,1237.0,309.6363,310.2455,309.3411,310.2455,1237.0
2022-01-05 11:20:00,325.73,326.08,325.46,326.0,2817.0,310.0932,310.4264,309.8362,310.3503,2817.0
2022-01-05 11:25:00,325.74,325.8,325.5,325.52,700.0,310.1027,310.1599,309.8743,309.8933,700.0
2022-01-05 11:30:00,325.45,325.53,325.05,325.53,2736.0,309.8267,309.9028,309.4459,309.9028,2736.0
2022-01-05 11:35:00,325.55,325.57,325.04,325.5,4513.0,309.9219,309.9409,309.4363,309.8743,4513.0
2022-01-05 11:40:00,325.5,325.51,324.65,324.66,3254.0,309.8743,309.8838,309.0651,309.0746,3254.0
2022-01-05 11:45:00,324.85,325.1,324.65,325.06,14173.0,309.2555,309.4935,309.0651,309.4554,14173.0
2022-01-05 11:50:00,325.03,325.07,324.74,324.74,2643.0,309.4268,309.4649,309.1507,309.1507,2643.0
2022-01-05 11:55:00,324.83,325.22,324.83,325.09,1633.0,309.2364,309.6077,309.2364,309.4839,1633.0
2022-01-05 12:00:00,325.06,325.29,324.72,324.72,5271.0,309.4554,309.6743,309.1317,309.1317,5271.0
2022-01-05 12:05:00,324.72,325.06,324.72,324.98,1582.0,309.1317,309.4554,309.1317,309.3792,1582.0
2022-01-05 12:10:00,325.23,325.49,325.23,325.28,3650.0,309.6172,309.8647,309.6172,309.6648,3650.0
2022-01-05 12:15:00,325.39,325.4,324.96,325.06,1468.0,309.7695,309.7791,309.3602,309.4554,1468.0
2022-01-05 12:20:00,325.11,325.16,324.66,324.94,6573.0,309.503,309.5506,309.0746,309.3411,6573.0
2022-01-05 12:25:00,324.9,325.4,324.81,325.11,3349.0,309.3031,309.7791,309.2174,309.503,3349.0
2022-01-05 12:30:00,325.13,325.18,325.03,325.11,1363.0,309.522,309.5696,309.4268,309.503,1363.0
2022-01-05 12:35:00,324.95,325.0,324.31,325.0,10403.0,309.3507,309.3983,308.7414,309.3983,10403.0
2022-01-05 12:40:00,325.01,325.54,325.01,325.46,1818.0,309.4078,309.9123,309.4078,309.8362,1818.0
2022-01-05 12:45:00,325.32,325.35,324.37,324.83,7942.0,309.7029,309.7315,308.7985,309.2364,7942.0
2022-01-05 12:50:00,324.91,325.16,324.79,325.16,1677.0,309.3126,309.5506,309.1983,309.5506,1677.0
2022-01-05 12:55:00,325.3,325.55,325.05,325.05,1200.0,309.6839,309.9219,309.4459,309.4459,1200.0
2022-01-05 13:00:00,325.16,325.23,325.01,325.11,2829.0,309.5506,309.6172,309.4078,309.503,2829.0
2022-01-05 13:05:00,325.15,325.29,324.55,324.55,13809.0,309.5411,309.6743,308.9699,308.9699,13809.0
2022-01-05 13:10:00,324.48,324.49,324.15,324.29,10422.0,308.9032,308.9127,308.5891,308.7223,10422.0
2022-01-05 13:15:00,324.27,324.72,323.93,323.99,2551.0,308.7033,309.1317,308.3796,308.4367,2551.0
2022-01-05 13:20:00,323.81,324.22,323.66,323.66,3480.0,308.2654,308.6557,308.1226,308.1226,3480.0
2022-01-05 13:25:00,323.5,323.9,323.5,323.9,3193.0,307.9703,308.3511,307.9703,308.3511,3193.0
2022-01-05 13:30:00,324.02,324.13,323.98,324.04,1306.0,308.4653,308.57,308.4272,308.4843,1306.0
2022-01-05 13:35:00,323.7,324.09,323.7,323.78,3187.0,308.1607,308.5319,308.1607,308.2368,3187.0
2022-01-05 13:40:00,323.88,324.37,323.78,324.05,7233.0,308.332,308.7985,308.2368,308.4939,7233.0
2022-01-05 13:45:00,323.83,323.86,323.83,323.86,300.0,308.2844,308.313,308.2844,308.313,300.0
2022-01-05 13:50:00,323.84,324.14,323.39,323.94,35356.0,308.2939,308.5795,307.8655,308.3891,35356.0
2022-01-05 13:55:00,324.07,324.39,324.07,324.37,1910.0,308.5129,308.8175,308.5129,308.7985,1910.0
2022-01-05 14:00:00,324.38,324.38,323.38,323.5,6933.0,308.808,308.808,307.856,307.9703,6933.0
2022-01-05 14:05:00,323.55,323.55,322.14,322.18,60976.0,308.0179,308.0179,306.6756,306.7136,60976.0
2022-01-05 14:10:00,321.99,322.16,321.03,321.35,14386.0,306.5328,306.6946,305.6188,305.9235,14386.0
2022-01-05 14:15:00,321.39,321.91,320.96,320.96,5209.0,305.9616,306.4566,305.5522,305.5522,5209.0
2022-01-05 14:20:00,321.03,321.4,320.89,321.4,6806.0,305.6188,305.9711,305.4856,305.9711,6806.0
2022-01-05 14:25:00,321.38,321.62,320.68,320.88,31876.0,305.952,306.1805,305.2856,305.476,31876.0
2022-01-05 14:30:00,320.72,320.94,320.21,320.21,18904.0,305.3237,305.5332,304.8382,304.8382,18904.0
2022-01-05 14:35:00,320.32,320.8,319.73,320.0,6431.0,304.9429,305.3999,304.3812,304.6383,6431.0
2022-01-05 14:40:00,320.17,320.62,320.17,320.38,4459.0,304.8001,305.2285,304.8001,305.0,4459.0
2022-01-05 14:45:00,320.2,320.37,319.77,320.04,5633.0,304.8287,304.9905,304.4193,304.6764,5633.0
2022-01-05 14:50:00,320.13,320.45,319.52,319.8,6844.0,304.762,305.0667,304.1813,304.4479,6844.0
2022-01-05 14:55:00,319.91,320.12,319.71,319.71,14779.0,304.5526,304.7525,304.3622,304.3622,14779.0
2022-01-05 15:00:00,319.86,320.39,319.65,319.74,5866.0,304.505,305.0096,304.3051,304.3908,5866.0
2022-01-05 15:05:00,319.86,320.07,319.2,319.61,5866.0,304.505,304.7049,303.8767,304.267,5866.0
2022-01-05 15:10:00,319.62,320.09,319.59,319.71,3759.0,304.2765,304.724,304.248,304.3622,3759.0
2022-01-05 15:15:00,319.73,320.23,319.34,320.18,5230.0,304.3812,304.8572,304.01,304.8096,5230.0
2022-01-05 15:20:00,320.19,320.25,319.3,319.3,7096.0,304.8192,304.8763,303.9719,303.9719,7096.0
2022-01-05 15:25:00,319.21,319.93,319.2,319.75,6706.0,303.8862,304.5716,303.8767,304.4003,6706.0
2022-01-05 15:30:00,319.77,319.9,319.27,319.27,9405.0,304.4193,304.5431,303.9433,303.9433,9405.0
2022-01-05 15:35:00,319.27,319.95,319.09,319.39,3862.0,303.9433,304.5907,303.772,304.0576,3862.0
2022-01-05 15:40:00,319.25,319.89,319.24,319.89,6657.0,303.9243,304.5336,303.9148,304.5336,6657.0
2022-01-05 15:45:00,319.93,319.93,318.93,318.97,12308.0,304.5716,304.5716,303.6197,303.6577,12308.0
2022-01-05 15:50:00,318.59,319.65,318.59,319.63,16738.0,303.296,304.3051,303.296,304.286,16738.0
2022-01-05 15:55:00,319.42,319.48,318.0,318.41,68580.0,304.0861,304.1433,302.7343,303.1246,68580.0
2022-01-06 09:30:00,320.5,320.73,318.17,320.33,16276.0,305.1143,305.3332,302.8961,304.9524,16276.0
2022-01-06 09:35:00,320.35,324.01,320.23,324.0,6326.0,304.9715,308.4558,304.8572,308.4463,6326.0
2022-01-06 09:40:00,324.03,324.91,323.26,323.58,8286.0,308.4748,309.3126,307.7418,308.0464,8286.0
2022-01-06 09:45:00,322.94,323.15,320.94,321.42,3482.0,307.4372,307.6371,305.5332,305.9901,3482.0
2022-01-06 09:50:00,321.84,322.07,320.88,321.01,2346.0,306.39,306.6089,305.476,305.5998,2346.0
2022-01-06 09:55:00,320.6,322.16,320.19,322.05,4513.0,305.2095,306.6946,304.8192,306.5899,4513.0
2022-01-06 10:00:00,322.2,322.62,321.86,322.62,2983.0,306.7327,307.1325,306.409,307.1325,2983.0
2022-01-06 10:05:00,322.22,322.31,322.13,322.28,2744.0,306.7517,306.8374,306.666,306.8088,2744.0
2022-01-06 10:10:00,322.53,322.68,321.75,322.37,3972.0,307.0468,307.1896,306.3043,306.8945,3972.0
2022-01-06 10:15:00,322.34,322.77,322.01,322.01,806.0,306.866,307.2753,306.5518,306.5518,806.0
2022-01-06 10:20:00,322.31,322.66,321.96,322.25,2781.0,306.8374,307.1706,306.5042,306.7803,2781.0
2022-01-06 10:25:00,322.55,323.25,322.22,322.9,1925.0,307.0659,307.7323,306.7517,307.3991,1925.0
2022-01-06 10:30:00,323.2,323.2,322.7,322.82,2193.0,307.6847,307.6847,307.2087,307.3229,2193.0
2022-01-06 10:35:00,321.92,322.24,321.46,321.46,2032.0,306.4661,306.7708,306.0282,306.0282,2032.0
2022-01-06 10:40:00,321.66,321.66,321.09,321.45,2077.0,306.2186,306.2186,305.676,306.0187,2077.0
2022-01-06 10:45:00,321.6,322.58,321.59,322.13,3747.0,306.1615,307.0944,306.152,306.666,3747.0
2022-01-06 10:50:00,321.74,321.74,321.12,321.4,3710.0,306.2948,306.2948,305.7045,305.9711,3710.0
2022-01-06 10:55:00,321.46,321.76,321.06,321.06,1776.0,306.0282,306.3138,305.6474,305.6474,1776.0
2022-01-06 11:00:00,320.58,320.74,319.65,320.18,1720.0,305.1904,305.3428,304.3051,304.8096,1720.0
2022-01-06 11:05:00,319.9,320.35,319.83,320.35,1434.0,304.5431,304.9715,304.4764,304.9715,1434.0
2022-01-06 11:10:00,320.55,320.67,320.32,320.67,1263.0,305.1619,305.2761,304.9429,305.2761,1263.0
2022-01-06 11:15:00,320.9,321.31,320.71,321.0,2620.0,305.4951,305.8854,305.3142,305.5903,2620.0
2022-01-06 11:20:00,320.7,321.31,320.55,320.81,1200.0,305.3047,305.8854,305.1619,305.4094,1200.0
2022-01-06 11:25:00,320.87,320.87,319.94,320.33,1700.0,305.4665,305.4665,304.5812,304.9524,1700.0
2022-01-06 11:30:00,320.55,321.11,320.55,320.78,730.0,305.1619,305.695,305.1619,305.3808,730.0
2022-01-06 11:35:00,321.4,321.99,321.4,321.57,3229.0,305.9711,306.5328,305.9711,306.1329,3229.0
2022-01-06 11:40:00,321.71,322.73,321.71,322.36,5207.0,306.2662,307.2372,306.2662,306.885,5207.0
2022-01-06 11:45:00,322.34,322.61,321.62,322.27,4717.0,306.866,307.123,306.1805,306.7993,4717.0
2022-01-06 11:50:00,322.33,322.43,321.91,322.43,2340.0,306.8564,306.9516,306.4566,306.9516,2340.0
2022-01-06 11:55:00,322.19,322.25,321.82,322.25,1345.0,306.7232,306.7803,306.3709,306.7803,1345.0
2022-01-06 12:00:00,322.14,322.14,321.99,321.99,284.0,306.6756,306.6756,306.5328,306.5328,284.0
2022-01-06 12:05:00,322.06,322.57,322.06,322.41,1378.0,306.5994,307.0849,306.5994,306.9326,1378.0
2022-01-06 12:10:00,322.11,322.38,322.11,322.37,663.0,306.647,306.904,306.647,306.8945,663.0
2022-01-06 12:15:00,322.28,322.44,322.28,322.44,203.0,306.8088,306.9612,306.8088,306.9612,203.0
2022-01-06 12:20:00,322.41,322.56,322.19,322.53,704.0,306.9326,307.0754,306.7232,307.0468,704.0
2022-01-06 12:25:00,322.28,322.83,322.28,322.83,1938.0,306.8088,307.3324,306.8088,307.3324,1938.0
2022-01-06 12:30:00,322.64,323.08,322.64,323.08,3023.0,307.1516,307.5704,307.1516,307.5704,3023.0
2022-01-06 12:35:00,323.2,323.32,323.08,323.08,1189.0,307.6847,307.7989,307.5704,307.5704,1189.0
2022-01-06 12:40:00,323.08,323.6,323.06,323.45,9096.0,307.5704,308.0655,307.5514,307.9227,9096.0
2022-01-06 12:45:00,323.4,323.4,323.17,323.17,558.0,307.8751,307.8751,307.6561,307.6561,558.0
2022-01-06 12:50:00,322.86,323.0,322.75,323.0,904.0,307.361,307.4943,307.2563,307.4943,904.0
2022-01-06 12:55:00,322.98,323.05,322.77,322.77,300.0,307.4752,307.5419,307.2753,307.2753,300.0
2022-01-06 13:00:00,322.41,322.72,322.37,322.71,1301.0,306.9326,307.2277,306.8945,307.2182,1301.0
2022-01-06 13:05:00,322.77,322.83,322.64,322.78,846.0,307.2753,307.3324,307.1516,307.2848,846.0
2022-01-06 13:10:00,322.93,323.21,322.93,323.15,414.0,307.4276,307.6942,307.4276,307.6371,414.0
2022-01-06 13:15:00,322.54,322.54,321.88,322.05,1152.0,307.0564,307.0564,306.428,306.5899,1152.0
2022-01-06 13:20:00,322.11,322.12,321.65,321.65,1057.0,306.647,306.6565,306.2091,306.2091,1057.0
2022-01-06 13:25:00,321.75,321.96,321.49,321.96,1010.0,306.3043,306.5042,306.0568,306.5042,1010.0
2022-01-06 13:30:00,321.99,321.99,321.73,321.73,800.0,306.5328,306.5328,306.2852,306.2852,800.0
2022-01-06 13:35:00,321.96,322.49,321.46,322.49,4683.0,306.5042,307.0088,306.0282,307.0088,4683.0
2022-01-06 13:40:00,322.47,322.47,322.27,322.27,1100.0,306.9897,306.9897,306.7993,306.7993,1100.0
2022-01-06 13:45:00,322.38,322.66,322.17,322.32,1005.0,306.904,307.1706,306.7041,306.8469,1005.0
2022-01-06 13:50:00,322.24,322.61,322.24,322.61,1512.0,306.7708,307.123,306.7708,307.123,1512.0
2022-01-06 13:55:00,322.51,322.54,322.51,322.54,335.0,307.0278,307.0564,307.0278,307.0564,335.0
2022-01-06 14:00:00,322.73,323.14,322.72,323.02,4847.0,307.2372,307.6276,307.2277,307.5133,4847.0
2022-01-06 14:05:00,323.01,323.51,323.01,323.51,5797.0,307.5038,307.9798,307.5038,307.9798,5797.0
2022-01-06 14:10:00,323.56,324.56,323.47,323.48,2151.0,308.0274,308.9794,307.9417,307.9512,2151.0
2022-01-06 14:15:00,323.83,324.31,323.75,324.21,4326.0,308.2844,308.7414,308.2083,308.6462,4326.0
2022-01-06 14:20:00,324.34,324.62,323.96,324.15,4123.0,308.7699,309.0365,308.4082,308.5891,4123.0
2022-01-06 14:25:00,324.25,324.54,324.25,324.34,640.0,308.6843,308.9603,308.6843,308.7699,640.0
2022-01-06 14:30:00,324.43,324.75,324.22,324.31,4291.0,308.8556,309.1603,308.6557,308.7414,4291.0
2022-01-06 14:35:00,324.63,324.91,324.37,324.91,7137.0,309.046,309.3126,308.7985,309.3126,7137.0
2022-01-06 14:40:00,324.78,325.2,324.78,325.05,11395.0,309.1888,309.5887,309.1888,309.4459,11395.0
2022-01-06 14:45:00,325.12,325.47,324.9,325.13,4592.0,309.5125,309.8457,309.3031,309.522,4592.0
2022-01-06 14:50:00,325.18,325.54,324.96,325.5,7040.0,309.5696,309.9123,309.3602,309.8743,7040.0
2022-01-06 14:55:00,325.44,325.82,325.05,325.39,6570.0,309.8171,310.1789,309.4459,309.7695,6570.0
2022-01-06 15:00:00,325.48,325.78,324.92,324.93,2908.0,309.8552,310.1408,309.3221,309.3316,2908.0
2022-01-06 15:05:00,325.24,325.37,324.71,324.71,4864.0,309.6267,309.7505,309.1222,309.1222,4864.0
2022-01-06 15:10:00,324.46,324.72,324.15,324.15,752.0,308.8842,309.1317,308.5891,308.5891,752.0
2022-01-06 15:15:00,324.0,324.08,323.34,323.34,1391.0,308.4463,308.5224,307.8179,307.8179,1391.0
2022-01-06 15:20:00,323.64,323.64,323.31,323.36,2545.0,308.1035,308.1035,307.7894,307.837,2545.0
2022-01-06 15:25:00,323.3,324.07,323.3,324.05,2142.0,307.7799,308.5129,307.7799,308.4939,2142.0
2022-01-06 15:30:00,324.13,324.13,323.45,324.13,2536.0,308.57,308.57,307.9227,308.57,2536.0
2022-01-06 15:35:00,323.94,324.24,323.68,323.82,3364.0,308.3891,308.6747,308.1416,308.2749,3364.0
2022-01-06 15:40:00,323.86,324.19,323.55,323.99,2600.0,308.313,308.6271,308.0179,308.4367,2600.0
2022-01-06 15:45:00,323.88,324.07,323.2,323.2,4135.0,308.332,308.5129,307.6847,307.6847,4135.0
2022-01-06 15:50:00,323.42,323.57,323.11,323.25,7976.0,307.8941,308.0369,307.599,307.7323,7976.0
2022-01-06 15:55:00,323.19,324.13,322.89,324.13,33832.0,307.6752,308.57,307.3896,308.57,33832.0
2022-01-07 09:30:00,324.52,324.52,322.81,324.23,4516.0,308.9413,308.9413,307.3134,308.6652,4516.0
2022-01-07 09:35:00,324.15,325.24,323.8,323.8,4300.0,308.5891,309.6267,308.2559,308.2559,4300.0
2022-01-07 09:40:00,324.37,324.86,323.77,324.68,1066.0,308.7985,309.265,308.2273,309.0936,1066.0
2022-01-07 09:45:00,325.23,325.49,325.1,325.49,1725.0,309.6172,309.8647,309.4935,309.8647,1725.0
2022-01-07 09:50:00,325.3,325.96,325.17,325.17,1246.0,309.6839,310.3122,309.5601,309.5601,1246.0
2022-01-07 09:55:00,325.47,325.48,324.27,325.19,2690.0,309.8457,309.8552,308.7033,309.5791,2690.0
2022-01-07 10:00:00,325.25,325.86,325.19,325.83,5209.0,309.6363,310.217,309.5791,310.1884,5209.0
2022-01-07 10:05:00,325.94,326.24,325.7,326.17,4493.0,310.2931,310.5787,310.0647,310.5121,4493.0
2022-01-07 10:10:00,326.17,326.67,325.96,326.35,6233.0,310.5121,310.9881,310.3122,310.6835,6233.0
2022-01-07 10:15:00,326.33,326.7,325.65,326.1,10444.0,310.6644,311.0167,310.0171,310.4455,10444.0
2022-01-07 10:20:00,325.91,326.94,325.89,326.5,4367.0,310.2646,311.2451,310.2455,310.8263,4367.0
2022-01-07 10:25:00,326.07,327.44,326.07,326.98,3433.0,310.4169,311.7211,310.4169,311.2832,3433.0
2022-01-07 10:30:00,326.84,328.23,326.33,327.76,13734.0,311.1499,312.4732,310.6644,312.0258,13734.0
2022-01-07 10:35:00,327.69,327.89,325.53,325.78,25057.0,311.9591,312.1495,309.9028,310.1408,25057.0
2022-01-07 10:40:00,325.87,326.53,325.83,326.24,3068.0,310.2265,310.8548,310.1884,310.5787,3068.0
2022-01-07 10:45:00,325.74,325.74,325.02,325.51,2700.0,310.1027,310.1027,309.4173,309.8838,2700.0
2022-01-07 10:50:00,325.23,325.23,324.1,324.53,2555.0,309.6172,309.6172,308.5415,308.9508,2555.0
2022-01-07 10:55:00,324.35,325.25,324.11,324.51,4858.0,308.7795,309.6363,308.551,308.9318,4858.0
2022-01-07 11:00:00,324.62,324.91,324.07,324.28,3279.0,309.0365,309.3126,308.5129,308.7128,3279.0
2022-01-07 11:05:00,324.12,324.71,324.04,324.18,2793.0,308.5605,309.1222,308.4843,308.6176,2793.0
2022-01-07 11:10:00,323.78,323.86,323.75,323.86,300.0,308.2368,308.313,308.2083,308.313,300.0
2022-01-07 11:15:00,323.86,323.86,323.19,323.45,1600.0,308.313,308.313,307.6752,307.9227,1600.0
2022-01-07 11:20:00,323.46,324.2,323.45,324.2,3578.0,307.9322,308.6367,307.9227,308.6367,3578.0
2022-01-07 11:25:00,324.39,325.4,324.04,325.4,3700.0,308.8175,309.7791,308.4843,309.7791,3700.0
2022-01-07 11:30:00,324.68,325.24,324.56,324.9,2402.0,309.0936,309.6267,308.9794,309.3031,2402.0
2022-01-07 11:35:00,325.18,325.18,324.43,324.66,1590.0,309.5696,309.5696,308.8556,309.0746,1590.0
2022-01-07 11:40:00,324.66,324.66,324.34,324.45,900.0,309.0746,309.0746,308.7699,308.8747,900.0
2022-01-07 11:45:00,324.67,324.67,324.59,324.59,254.0,309.0841,309.0841,309.0079,309.0079,254.0
2022-01-07 11:50:00,325.03,325.24,324.96,325.0,1129.0,309.4268,309.6267,309.3602,309.3983,1129.0
2022-01-07 11:55:00,324.96,325.5,324.96,325.22,1177.0,309.3602,309.8743,309.3602,309.6077,1177.0
2022-01-07 12:00:00,325.36,325.49,325.32,325.39,1135.0,309.741,309.8647,309.7029,309.7695,1135.0
2022-01-07 12:05:00,325.49,325.49,325.07,325.31,1857.0,309.8647,309.8647,309.4649,309.6934,1857.0
2022-01-07 12:10:00,325.34,325.88,325.34,325.82,2747.0,309.7219,310.236,309.7219,310.1789,2747.0
2022-01-07 12:15:00,326.03,326.52,325.9,325.9,3393.0,310.3788,310.8453,310.2551,310.2551,3393.0
2022-01-07 12:20:00,325.83,326.01,325.48,326.0,1668.0,310.1884,310.3598,309.8552,310.3503,1668.0
2022-01-07 12:25:00,325.79,326.1,325.76,325.99,2390.0,310.1503,310.4455,310.1218,310.3407,2390.0
2022-01-07 12:30:00,326.0,326.09,325.89,326.02,3004.0,310.3503,310.4359,310.2455,310.3693,3004.0
2022-01-07 12:35:00,325.9,326.12,325.83,325.97,4418.0,310.2551,310.4645,310.1884,310.3217,4418.0
2022-01-07 12:40:00,325.85,326.03,325.67,325.67,1064.0,310.2075,310.3788,310.0361,310.0361,1064.0
2022-01-07 12:45:00,325.16,325.46,324.89,325.01,2000.0,309.5506,309.8362,309.2935,309.4078,2000.0
2022-01-07 12:50:00,324.77,325.2,324.77,324.92,844.0,309.1793,309.5887,309.1793,309.3221,844.0
2022-01-07 12:55:00,324.75,324.99,324.31,324.36,3362.0,309.1603,309.3887,308.7414,308.789,3362.0
2022-01-07 13:00:00,324.37,324.6,324.14,324.36,1000.0,308.7985,309.0175,308.5795,308.789,1000.0
2022-01-07 13:05:00,324.47,324.47,324.22,324.46,1188.0,308.8937,308.8937,308.6557,308.8842,1188.0
2022-01-07 13:10:00,324.46,324.79,324.36,324.79,1201.0,308.8842,309.1983,308.789,309.1983,1201.0
2022-01-07 13:15:00,324.82,324.82,324.04,324.16,2363.0,309.2269,309.2269,308.4843,308.5986,2363.0
2022-01-07 13:20:00,324.07,324.7,324.06,324.69,1800.0,308.5129,309.1127,308.5034,309.1031,1800.0
2022-01-07 13:25:00,324.72,324.83,324.35,324.37,1900.0,309.1317,309.2364,308.7795,308.7985,1900.0
2022-01-07 13:30:00,324.34,324.85,324.26,324.81,5691.0,308.7699,309.2555,308.6938,309.2174,5691.0
2022-01-07 13:35:00,324.73,325.05,324.31,324.41,3263.0,309.1412,309.4459,308.7414,308.8366,3263.0
2022-01-07 13:40:00,324.26,324.64,324.26,324.61,1005.0,308.6938,309.0555,308.6938,309.027,1005.0
2022-01-07 13:45:00,324.44,324.77,324.29,324.42,4221.0,308.8651,309.1793,308.7223,308.8461,4221.0
2022-01-07 13:50:00,324.71,325.09,324.38,325.09,1638.0,309.1222,309.4839,308.808,309.4839,1638.0
2022-01-07 13:55:00,325.39,325.5,324.81,324.81,1527.0,309.7695,309.8743,309.2174,309.2174,1527.0
2022-01-07 14:00:00,324.86,325.48,324.86,325.34,1863.0,309.265,309.8552,309.265,309.7219,1863.0
2022-01-07 14:05:00,325.45,325.47,325.1,325.1,3413.0,309.8267,309.8457,309.4935,309.4935,3413.0
2022-01-07 14:10:00,325.38,325.54,325.21,325.22,3368.0,309.76,309.9123,309.5982,309.6077,3368.0
2022-01-07 14:15:00,325.37,326.23,325.28,326.16,4400.0,309.7505,310.5692,309.6648,310.5026,4400.0
2022-01-07 14:20:00,325.99,326.2,325.77,325.88,2401.0,310.3407,310.5407,310.1313,310.236,2401.0
2022-01-07 14:25:00,325.71,325.82,325.45,325.76,2639.0,310.0742,310.1789,309.8267,310.1218,2639.0
2022-01-07 14:30:00,325.82,325.86,325.2,325.2,3944.0,310.1789,310.217,309.5887,309.5887,3944.0
2022-01-07 14:35:00,325.16,325.83,324.91,325.71,3228.0,309.5506,310.1884,309.3126,310.0742,3228.0
2022-01-07 14:40:00,325.7,325.79,325.35,325.75,7475.0,310.0647,310.1503,309.7315,310.1123,7475.0
2022-01-07 14:45:00,325.77,326.0,325.77,325.86,4421.0,310.1313,310.3503,310.1313,310.217,4421.0
2022-01-07 14:50:00,325.89,326.0,325.71,325.82,3760.0,310.2455,310.3503,310.0742,310.1789,3760.0
2022-01-07 14:55:00,325.82,326.35,325.82,326.15,6634.0,310.1789,310.6835,310.1789,310.4931,6634.0
2022-01-07 15:00:00,326.1,326.29,325.96,325.99,2724.0,310.4455,310.6263,310.3122,310.3407,2724.0
2022-01-07 15:05:00,326.0,326.26,326.0,326.25,3727.0,310.3503,310.5978,310.3503,310.5883,3727.0
2022-01-07 15:10:00,326.21,326.22,325.69,325.69,5684.0,310.5502,310.5597,310.0551,310.0551,5684.0
2022-01-07 15:15:00,325.79,326.01,325.61,325.91,2419.0,310.1503,310.3598,309.979,310.2646,2419.0
2022-01-07 15:20:00,325.9,325.9,325.51,325.51,3943.0,310.2551,310.2551,309.8838,309.8838,3943.0
2022-01-07 15:25:00,325.53,325.56,325.18,325.49,3376.0,309.9028,309.9314,309.5696,309.8647,3376.0
2022-01-07 15:30:00,325.41,325.81,325.01,325.11,5059.0,309.7886,310.1694,309.4078,309.503,5059.0
2022-01-07 15:35:00,325.11,325.72,325.1,325.69,7087.0,309.503,310.0837,309.4935,310.0551,7087.0
2022-01-07 15:40:00,325.66,325.78,325.01,325.01,4818.0,310.0266,310.1408,309.4078,309.4078,4818.0
2022-01-07 15:45:00,324.98,325.47,324.8,324.84,11338.0,309.3792,309.8457,309.2079,309.2459,11338.0
2022-01-07 15:50:00,324.85,324.85,324.37,324.37,13672.0,309.2555,309.2555,308.7985,308.7985,13672.0
2022-01-07 15:55:00,324.37,324.41,323.7,323.73,29611.0,308.7985,308.8366,308.1607,308.1892,29611.0
2022-01-10 09:30:00,320.73,321.87,319.51,320.19,12997.0,305.3332,306.4185,304.1718,304.8192,12997.0
2022-01-10 09:35:00,320.03,320.57,319.65,319.65,773.0,304.6668,305.1809,304.3051,304.3051,773.0
2022-01-10 09:40:00,319.92,320.73,318.89,318.89,3422.0,304.5621,305.3332,303.5816,303.5816,3422.0
2022-01-10 09:45:00,318.08,318.19,317.31,317.77,2688.0,302.8105,302.9152,302.0774,302.5153,2688.0
2022-01-10 09:50:00,317.83,318.66,317.65,317.99,2754.0,302.5725,303.3626,302.4011,302.7248,2754.0
2022-01-10 09:55:00,317.53,317.96,317.39,317.39,2721.0,302.2869,302.6962,302.1536,302.1536,2721.0
2022-01-10 10:00:00,316.81,317.3,316.62,316.64,2660.0,301.6014,302.0679,301.4205,301.4396,2660.0
2022-01-10 10:05:00,316.7,318.55,316.7,318.32,3217.0,301.4967,303.2579,301.4967,303.0389,3217.0
2022-01-10 10:10:00,318.5,318.53,316.32,316.84,5250.0,303.2103,303.2389,301.1349,301.63,5250.0
2022-01-10 10:15:00,316.79,317.27,316.29,316.57,5433.0,301.5824,302.0393,301.1064,301.3729,5433.0
2022-01-10 10:20:00,316.64,317.8,316.64,317.8,13645.0,301.4396,302.5439,301.4396,302.5439,13645.0
2022-01-10 10:25:00,317.77,317.77,317.18,317.41,1000.0,302.5153,302.5153,301.9537,302.1726,1000.0
2022-01-10 10:30:00,317.5,318.27,317.23,318.07,3978.0,302.2583,302.9913,302.0013,302.8009,3978.0
2022-01-10 10:35:00,318.05,318.43,317.9,318.05,6154.0,302.7819,303.1437,302.6391,302.7819,6154.0
2022-01-10 10:40:00,318.04,318.04,316.81,316.88,2084.0,302.7724,302.7724,301.6014,301.6681,2084.0
2022-01-10 10:45:00,316.56,317.22,316.02,316.48,2562.0,301.3634,301.9917,300.8493,301.2873,2562.0
2022-01-10 10:50:00,316.04,317.02,316.04,317.02,1200.0,300.8684,301.8013,300.8684,301.8013,1200.0
2022-01-10 10:55:00,317.25,317.56,316.61,317.56,647.0,302.0203,302.3154,301.411,302.3154,647.0
2022-01-10 11:00:00,317.39,317.63,316.67,317.37,3282.0,302.1536,302.3821,301.4681,302.1345,3282.0
2022-01-10 11:05:00,317.38,318.44,317.38,318.44,2264.0,302.1441,303.1532,302.1441,303.1532,2264.0
2022-01-10 11:10:00,318.57,319.15,318.31,318.93,3219.0,303.2769,303.8291,303.0294,303.6197,3219.0
2022-01-10 11:15:00,319.09,319.62,318.78,319.4,3537.0,303.772,304.2765,303.4769,304.0671,3537.0
2022-01-10 11:20:00,319.33,320.47,319.31,320.22,8700.0,304.0005,305.0857,303.9814,304.8477,8700.0
2022-01-10 11:25:00,319.81,319.81,319.27,319.78,820.0,304.4574,304.4574,303.9433,304.4288,820.0
2022-01-10 11:30:00,319.09,319.28,318.54,319.08,3143.0,303.772,303.9529,303.2484,303.7625,3143.0
2022-01-10 11:35:00,318.84,318.84,318.08,318.08,617.0,303.534,303.534,302.8105,302.8105,617.0
2022-01-10 11:40:00,317.84,318.55,317.73,318.3,2001.0,302.582,303.2579,302.4773,303.0199,2001.0
2022-01-10 11:45:00,318.32,318.38,318.06,318.11,1708.0,303.0389,303.0961,302.7914,302.839,1708.0
2022-01-10 11:50:00,318.09,318.09,317.79,317.86,902.0,302.82,302.82,302.5344,302.601,902.0
2022-01-10 11:55:00,317.53,318.16,317.53,318.16,2418.0,302.2869,302.8866,302.2869,302.8866,2418.0
2022-01-10 12:00:00,318.12,318.34,317.57,317.78,2029.0,302.8485,303.058,302.3249,302.5249,2029.0
2022-01-10 12:05:00,317.38,317.41,316.6,316.6,1400.0,302.1441,302.1726,301.4015,301.4015,1400.0
2022-01-10 12:10:00,316.84,317.24,316.84,317.12,1479.0,301.63,302.0108,301.63,301.8965,1479.0
2022-01-10 12:15:00,317.39,317.41,317.16,317.16,1473.0,302.1536,302.1726,301.9346,301.9346,1473.0
2022-01-10 12:20:00,317.02,317.02,316.17,316.6,1465.0,301.8013,301.8013,300.9921,301.4015,1465.0
2022-01-10 12:25:00,316.57,316.57,316.38,316.38,1000.0,301.3729,301.3729,301.1921,301.1921,1000.0
2022-01-10 12:30:00,316.21,316.21,315.89,315.89,1952.0,301.0302,301.0302,300.7256,300.7256,1952.0
2022-01-10 12:35:00,315.65,315.76,315.45,315.58,1812.0,300.4971,300.6018,300.3067,300.4305,1812.0
2022-01-10 12:40:00,315.43,315.77,315.28,315.61,3158.0,300.2877,300.6114,300.1449,300.459,3158.0
2022-01-10 12:45:00,315.73,316.15,315.51,315.51,1967.0,300.5733,300.9731,300.3638,300.3638,1967.0
2022-01-10 12:50:00,315.63,316.39,315.52,316.38,3327.0,300.4781,301.2016,300.3734,301.1921,3327.0
2022-01-10 12:55:00,316.03,316.06,315.59,315.6,1939.0,300.8589,300.8874,300.44,300.4495,1939.0
2022-01-10 13:00:00,315.73,315.94,315.47,315.89,2414.0,300.5733,300.7732,300.3258,300.7256,2414.0
2022-01-10 13:05:00,316.12,316.21,316.12,316.16,1108.0,300.9445,301.0302,300.9445,300.9826,1108.0
2022-01-10 13:10:00,316.25,316.31,316.03,316.28,600.0,301.0683,301.1254,300.8589,301.0969,600.0
2022-01-10 13:15:00,316.0,316.4,315.97,316.17,1819.0,300.8303,301.2111,300.8017,300.9921,1819.0
2022-01-10 13:20:00,316.08,316.41,315.55,316.21,2023.0,300.9065,301.2206,300.4019,301.0302,2023.0
2022-01-10 13:25:00,316.17,316.26,315.82,315.82,803.0,300.9921,301.0778,300.6589,300.6589,803.0
2022-01-10 13:30:00,316.26,316.53,316.12,316.38,3201.0,301.0778,301.3349,300.9445,301.1921,3201.0
2022-01-10 13:35:00,316.32,316.68,316.32,316.38,1152.0,301.1349,301.4777,301.1349,301.1921,1152.0
2022-01-10 13:40:00,316.51,317.38,316.51,317.28,1443.0,301.3158,302.1441,301.3158,302.0489,1443.0
2022-01-10 13:45:00,317.35,317.72,317.31,317.72,3293.0,302.1155,302.4677,302.0774,302.4677,3293.0
2022-01-10 13:50:00,317.62,318.2,317.61,318.0,1906.0,302.3725,302.9247,302.363,302.7343,1906.0
2022-01-10 13:55:00,318.07,318.27,317.53,317.78,2224.0,302.8009,302.9913,302.2869,302.5249,2224.0
2022-01-10 14:00:00,317.52,318.38,317.48,318.04,2435.0,302.2773,303.0961,302.2393,302.7724,2435.0
2022-01-10 14:05:00,317.85,318.29,317.85,318.29,1670.0,302.5915,303.0104,302.5915,303.0104,1670.0
2022-01-10 14:10:00,318.31,318.35,317.94,317.94,2800.0,303.0294,303.0675,302.6772,302.6772,2800.0
2022-01-10 14:15:00,318.01,318.59,318.01,318.22,2026.0,302.7438,303.296,302.7438,302.9437,2026.0
2022-01-10 14:20:00,318.16,318.87,318.16,318.87,3425.0,302.8866,303.5625,302.8866,303.5625,3425.0
2022-01-10 14:25:00,318.71,319.14,318.37,319.14,5614.0,303.4102,303.8196,303.0865,303.8196,5614.0
2022-01-10 14:30:00,318.85,318.99,318.35,318.61,2324.0,303.5435,303.6768,303.0675,303.315,2324.0
2022-01-10 14:35:00,318.44,318.62,317.84,317.98,3698.0,303.1532,303.3245,302.582,302.7153,3698.0
2022-01-10 14:40:00,318.11,318.26,317.76,317.76,2102.0,302.839,302.9818,302.5058,302.5058,2102.0
2022-01-10 14:45:00,317.99,317.99,317.05,317.05,3184.0,302.7248,302.7248,301.8299,301.8299,3184.0
2022-01-10 14:50:00,317.24,317.32,316.18,316.18,4000.0,302.0108,302.0869,301.0017,301.0017,4000.0
2022-01-10 14:55:00,316.49,317.16,316.36,316.93,2834.0,301.2968,301.9346,301.173,301.7157,2834.0
2022-01-10 15:00:00,317.08,317.12,316.48,316.59,2505.0,301.8585,301.8965,301.2873,301.392,2505.0
2022-01-10 15:05:00,316.83,316.83,315.72,315.94,3321.0,301.6205,301.6205,300.5638,300.7732,3321.0
2022-01-10 15:10:00,316.1,316.82,315.99,315.99,4075.0,300.9255,301.6109,300.8208,300.8208,4075.0
2022-01-10 15:15:00,316.19,316.43,315.58,316.01,3524.0,301.0112,301.2397,300.4305,300.8398,3524.0
2022-01-10 15:20:00,315.77,316.45,315.77,316.26,3739.0,300.6114,301.2587,300.6114,301.0778,3739.0
2022-01-10 15:25:00,316.35,316.85,316.24,316.63,3305.0,301.1635,301.6395,301.0588,301.4301,3305.0
2022-01-10 15:30:00,316.52,317.07,316.28,316.86,5542.0,301.3253,301.8489,301.0969,301.649,5542.0
2022-01-10 15:35:00,317.02,317.09,316.15,316.29,9458.0,301.8013,301.868,300.9731,301.1064,9458.0
2022-01-10 15:40:00,316.3,316.86,316.14,316.47,11831.0,301.1159,301.649,300.9636,301.2777,11831.0
2022-01-10 15:45:00,316.56,317.14,316.46,316.72,10284.0,301.3634,301.9156,301.2682,301.5157,10284.0
2022-01-10 15:50:00,317.44,317.99,317.25,317.51,19858.0,302.2012,302.7248,302.0203,302.2678,19858.0
2022-01-10 15:55:00,317.48,317.7,317.19,317.42,37785.0,302.2393,302.4487,301.9632,302.1821,37785.0
2022-01-11 09:30:00,317.81,317.81,317.35,317.35,3998.0,302.5534,302.5534,302.1155,302.1155,3998.0
2022-01-11 09:35:00,316.13,316.13,315.01,315.01,300.0,300.9541,300.9541,299.8878,299.8878,300.0
2022-01-11 09:40:00,314.95,315.11,313.69,313.69,1399.0,299.8307,299.983,298.6312,298.6312,1399.0
2022-01-11 09:45:00,313.15,313.15,311.98,311.99,400.0,298.1171,298.1171,297.0033,297.0128,400.0
2022-01-11 09:50:00,313.0,314.19,312.95,312.95,2418.0,297.9743,299.1072,297.9267,297.9267,2418.0
2022-01-11 09:55:00,312.89,313.9,312.89,313.33,2009.0,297.8696,298.8311,297.8696,298.2885,2009.0
2022-01-11 10:00:00,313.37,313.85,313.01,313.37,4217.0,298.3266,298.7835,297.9838,298.3266,4217.0
2022-01-11 10:05:00,313.29,313.6,313.01,313.6,2274.0,298.2504,298.5455,297.9838,298.5455,2274.0
2022-01-11 10:10:00,313.44,313.56,313.06,313.56,1050.0,298.3932,298.5074,298.0314,298.5074,1050.0
2022-01-11 10:15:00,312.93,313.35,312.93,313.35,908.0,297.9077,298.3075,297.9077,298.3075,908.0
2022-01-11 10:20:00,313.16,314.75,313.16,313.87,10421.0,298.1266,299.6403,298.1266,298.8026,10421.0
2022-01-11 10:25:00,313.7,313.71,313.22,313.23,1962.0,298.6407,298.6502,298.1838,298.1933,1962.0
2022-01-11 10:30:00,313.65,313.89,312.71,313.24,4718.0,298.5931,298.8216,297.6982,298.2028,4718.0
2022-01-11 10:35:00,312.74,313.59,312.73,313.59,2596.0,297.7268,298.536,297.7173,298.536,2596.0
2022-01-11 10:40:00,313.82,313.83,313.04,313.83,4940.0,298.755,298.7645,298.0124,298.7645,4940.0
2022-01-11 10:45:00,313.45,314.64,313.45,314.64,1949.0,298.4027,299.5356,298.4027,299.5356,1949.0
2022-01-11 10:50:00,314.01,315.27,313.76,315.27,6587.0,298.9358,300.1354,298.6978,300.1354,6587.0
2022-01-11 10:55:00,315.39,315.99,315.0,315.72,9227.0,300.2496,300.8208,299.8783,300.5638,9227.0
2022-01-11 11:00:00,315.65,316.42,315.65,316.42,3330.0,300.4971,301.2301,300.4971,301.2301,3330.0
2022-01-11 11:05:00,316.64,316.64,316.08,316.47,3431.0,301.4396,301.4396,300.9065,301.2777,3431.0
2022-01-11 11:10:00,316.36,316.77,316.36,316.62,3856.0,301.173,301.5633,301.173,301.4205,3856.0
2022-01-11 11:15:00,316.77,317.04,316.36,316.73,2089.0,301.5633,301.8204,301.173,301.5253,2089.0
2022-01-11 11:20:00,316.67,317.27,316.58,317.11,3025.0,301.4681,302.0393,301.3825,301.887,3025.0
2022-01-11 11:25:00,317.08,317.17,316.89,316.91,400.0,301.8585,301.9441,301.6776,301.6966,400.0
2022-01-11 11:30:00,316.54,316.97,316.53,316.97,905.0,301.3444,301.7537,301.3349,301.7537,905.0
2022-01-11 11:35:00,317.0,317.18,316.75,316.96,1208.0,301.7823,301.9537,301.5443,301.7442,1208.0
2022-01-11 11:40:00,317.23,318.1,317.23,317.84,3789.0,302.0013,302.8295,302.0013,302.582,3789.0
2022-01-11 11:45:00,317.64,317.64,316.59,316.78,1008.0,302.3916,302.3916,301.392,301.5729,1008.0
2022-01-11 11:50:00,316.94,317.36,316.94,317.29,1320.0,301.7252,302.125,301.7252,302.0584,1320.0
2022-01-11 11:55:00,317.11,317.21,316.78,316.94,2743.0,301.887,301.9822,301.5729,301.7252,2743.0
2022-01-11 12:00:00,317.21,317.94,317.01,317.94,2252.0,301.9822,302.6772,301.7918,302.6772,2252.0
2022-01-11 12:05:00,317.58,317.72,317.3,317.3,901.0,302.3345,302.4677,302.0679,302.0679,901.0
2022-01-11 12:10:00,317.19,317.19,316.84,316.92,2571.0,301.9632,301.9632,301.63,301.7061,2571.0
2022-01-11 12:15:00,317.02,317.2,316.93,317.2,1300.0,301.8013,301.9727,301.7157,301.9727,1300.0
2022-01-11 12:20:00,317.37,317.76,317.37,317.76,725.0,302.1345,302.5058,302.1345,302.5058,725.0
2022-01-11 12:25:00,317.66,317.66,317.09,317.16,1815.0,302.4106,302.4106,301.868,301.9346,1815.0
2022-01-11 12:30:00,317.31,317.77,317.31,317.77,1164.0,302.0774,302.5153,302.0774,302.5153,1164.0
2022-01-11 12:35:00,317.74,317.86,317.62,317.86,1202.0,302.4868,302.601,302.3725,302.601,1202.0
2022-01-11 12:40:00,317.79,318.06,317.69,317.86,2169.0,302.5344,302.7914,302.4392,302.601,2169.0
2022-01-11 12:45:00,317.7,317.72,317.42,317.42,800.0,302.4487,302.4677,302.1821,302.1821,800.0
2022-01-11 12:50:00,317.45,318.02,317.45,318.02,1478.0,302.2107,302.7533,302.2107,302.7533,1478.0
2022-01-11 12:55:00,318.0,318.53,317.91,318.25,2687.0,302.7343,303.2389,302.6486,302.9723,2687.0
2022-01-11 13:00:00,318.45,318.53,318.15,318.53,1929.0,303.1627,303.2389,302.8771,303.2389,1929.0
2022-01-11 13:05:00,318.48,318.49,318.25,318.25,810.0,303.1913,303.2008,302.9723,302.9723,810.0
2022-01-11 13:10:00,318.27,319.15,318.26,319.15,2291.0,302.9913,303.8291,302.9818,303.8291,2291.0
2022-01-11 13:15:00,319.16,319.33,319.13,319.33,400.0,303.8386,304.0005,303.8101,304.0005,400.0
2022-01-11 13:20:00,319.24,319.27,319.02,319.03,3491.0,303.9148,303.9433,303.7053,303.7149,3491.0
2022-01-11 13:25:00,319.02,319.28,318.98,318.99,1503.0,303.7053,303.9529,303.6673,303.6768,1503.0
2022-01-11 13:30:00,319.05,319.05,319.05,319.05,100.0,303.7339,303.7339,303.7339,303.7339,100.0
2022-01-11 13:35:00,319.37,319.41,319.11,319.4,1977.0,304.0385,304.0766,303.791,304.0671,1977.0
2022-01-11 13:40:00,319.31,319.37,319.18,319.24,4164.0,303.9814,304.0385,303.8577,303.9148,4164.0
2022-01-11 13:45:00,319.35,320.08,319.23,319.85,8938.0,304.0195,304.7144,303.9053,304.4955,8938.0
2022-01-11 13:50:00,319.87,320.52,319.86,320.35,1627.0,304.5145,305.1333,304.505,304.9715,1627.0
2022-01-11 13:55:00,320.35,320.35,319.89,320.1,1792.0,304.9715,304.9715,304.5336,304.7335,1792.0
2022-01-11 14:00:00,319.97,320.17,319.9,320.0,2835.0,304.6097,304.8001,304.5431,304.6383,2835.0
2022-01-11 14:05:00,320.05,320.07,319.74,319.83,2100.0,304.6859,304.7049,304.3908,304.4764,2100.0
2022-01-11 14:10:00,319.71,319.88,319.6,319.61,1200.0,304.3622,304.524,304.2575,304.267,1200.0
2022-01-11 14:15:00,319.53,320.16,319.53,320.16,1609.0,304.1909,304.7906,304.1909,304.7906,1609.0
2022-01-11 14:20:00,320.17,320.17,319.61,319.71,1444.0,304.8001,304.8001,304.267,304.3622,1444.0
2022-01-11 14:25:00,319.85,320.11,319.85,320.07,3062.0,304.4955,304.743,304.4955,304.7049,3062.0
2022-01-11 14:30:00,319.97,320.1,319.96,319.97,1647.0,304.6097,304.7335,304.6002,304.6097,1647.0
2022-01-11 14:35:00,319.94,320.06,319.93,320.06,352.0,304.5812,304.6954,304.5716,304.6954,352.0
2022-01-11 14:40:00,319.97,320.17,319.97,320.15,1954.0,304.6097,304.8001,304.6097,304.7811,1954.0
2022-01-11 14:45:00,320.16,320.32,320.11,320.32,1310.0,304.7906,304.9429,304.743,304.9429,1310.0
2022-01-11 14:50:00,320.22,320.22,319.88,320.03,2650.0,304.8477,304.8477,304.524,304.6668,2650.0
2022-01-11 14:55:00,320.11,320.68,320.08,320.35,3426.0,304.743,305.2856,304.7144,304.9715,3426.0
2022-01-11 15:00:00,320.52,320.94,320.52,320.66,1043.0,305.1333,305.5332,305.1333,305.2666,1043.0
2022-01-11 15:05:00,320.61,320.68,320.6,320.6,787.0,305.219,305.2856,305.2095,305.2095,787.0
2022-01-11 15:10:00,320.71,320.71,320.3,320.65,3104.0,305.3142,305.3142,304.9239,305.2571,3104.0
2022-01-11 15:15:00,320.74,321.01,320.74,320.94,2173.0,305.3428,305.5998,305.3428,305.5332,2173.0
2022-01-11 15:20:00,320.99,321.35,320.99,321.29,4167.0,305.5808,305.9235,305.5808,305.8664,4167.0
2022-01-11 15:25:00,321.28,321.43,320.89,321.04,4662.0,305.8568,305.9996,305.4856,305.6284,4662.0
2022-01-11 15:30:00,320.99,321.22,320.77,320.77,3078.0,305.5808,305.7997,305.3713,305.3713,3078.0
2022-01-11 15:35:00,320.76,320.83,320.51,320.54,6539.0,305.3618,305.4284,305.1238,305.1524,6539.0
2022-01-11 15:40:00,320.54,320.93,320.52,320.93,7071.0,305.1524,305.5236,305.1333,305.5236,7071.0
2022-01-11 15:45:00,320.91,321.24,320.91,321.03,9454.0,305.5046,305.8188,305.5046,305.6188,9454.0
2022-01-11 15:50:00,321.13,322.05,320.82,320.99,11957.0,305.714,306.5899,305.4189,305.5808,11957.0
2022-01-11 15:55:00,321.08,321.5,321.08,321.45,37861.0,305.6664,306.0663,305.6664,306.0187,37861.0
2022-01-12 09:30:00,324.59,326.44,323.43,325.33,8877.0,309.0079,310.7691,307.9036,309.7124,8877.0
2022-01-12 09:35:00,325.17,325.48,325.02,325.06,2122.0,309.5601,309.8552,309.4173,309.4554,2122.0
2022-01-12 09:40:00,325.93,325.93,325.18,325.52,3186.0,310.2836,310.2836,309.5696,309.8933,3186.0
2022-01-12 09:45:00,325.61,326.75,325.61,326.75,6904.0,309.979,311.0643,309.979,311.0643,6904.0
2022-01-12 09:50:00,326.75,327.25,326.71,326.85,1998.0,311.0643,311.5402,311.0262,311.1595,1998.0
2022-01-12 09:55:00,326.63,326.71,326.29,326.48,2786.0,310.95,311.0262,310.6263,310.8072,2786.0
2022-01-12 10:00:00,326.65,326.74,326.08,326.34,8932.0,310.9691,311.0547,310.4264,310.6739,8932.0
2022-01-12 10:05:00,326.17,326.69,326.13,326.56,2970.0,310.5121,311.0071,310.474,310.8834,2970.0
2022-01-12 10:10:00,326.65,327.06,326.31,326.31,3022.0,310.9691,311.3594,310.6454,310.6454,3022.0
2022-01-12 10:15:00,326.48,326.48,326.2,326.2,402.0,310.8072,310.8072,310.5407,310.5407,402.0
2022-01-12 10:20:00,326.35,326.36,325.66,325.68,1100.0,310.6835,310.693,310.0266,310.0456,1100.0
2022-01-12 10:25:00,325.69,325.69,325.12,325.23,1167.0,310.0551,310.0551,309.5125,309.6172,1167.0
2022-01-12 10:30:00,325.23,325.23,324.42,324.76,1923.0,309.6172,309.6172,308.8461,309.1698,1923.0
2022-01-12 10:35:00,325.03,325.1,323.95,323.95,1346.0,309.4268,309.4935,308.3987,308.3987,1346.0
2022-01-12 10:40:00,323.72,323.78,323.72,323.78,256.0,308.1797,308.2368,308.1797,308.2368,256.0
2022-01-12 10:45:00,323.71,323.94,323.46,323.46,1104.0,308.1702,308.3891,307.9322,307.9322,1104.0
2022-01-12 10:50:00,323.92,324.04,323.73,324.02,1122.0,308.3701,308.4843,308.1892,308.4653,1122.0
2022-01-12 10:55:00,323.97,324.33,323.97,324.33,911.0,308.4177,308.7604,308.4177,308.7604,911.0
2022-01-12 11:00:00,324.11,324.17,323.81,323.81,1005.0,308.551,308.6081,308.2654,308.2654,1005.0
2022-01-12 11:05:00,323.81,323.96,323.12,323.32,1594.0,308.2654,308.4082,307.6085,307.7989,1594.0
2022-01-12 11:10:00,323.31,323.56,322.89,323.54,3618.0,307.7894,308.0274,307.3896,308.0083,3618.0
2022-01-12 11:15:00,323.3,323.35,322.9,323.18,6828.0,307.7799,307.8275,307.3991,307.6656,6828.0
2022-01-12 11:20:00,323.26,323.51,323.21,323.38,900.0,307.7418,307.9798,307.6942,307.856,900.0
2022-01-12 11:25:00,323.55,324.11,323.55,323.97,800.0,308.0179,308.551,308.0179,308.4177,800.0
2022-01-12 11:30:00,324.4,324.75,324.4,324.63,1446.0,308.8271,309.1603,308.8271,309.046,1446.0
2022-01-12 11:35:00,324.75,324.99,324.75,324.83,2482.0,309.1603,309.3887,309.1603,309.2364,2482.0
2022-01-12 11:40:00,325.19,325.91,325.09,325.88,5622.0,309.5791,310.2646,309.4839,310.236,5622.0
2022-01-12 11:45:00,325.99,326.26,325.88,325.88,1400.0,310.3407,310.5978,310.236,310.236,1400.0
2022-01-12 11:50:00,325.86,325.86,325.5,325.74,901.0,310.217,310.217,309.8743,310.1027,901.0
2022-01-12 11:55:00,325.5,325.5,325.08,325.15,703.0,309.8743,309.8743,309.4744,309.5411,703.0
2022-01-12 12:00:00,325.11,325.46,325.08,325.44,4637.0,309.503,309.8362,309.4744,309.8171,4637.0
2022-01-12 12:05:00,325.16,325.16,324.77,324.77,400.0,309.5506,309.5506,309.1793,309.1793,400.0
2022-01-12 12:10:00,324.71,324.89,324.62,324.81,600.0,309.1222,309.2935,309.0365,309.2174,600.0
2022-01-12 12:15:00,324.99,325.38,324.99,325.28,1400.0,309.3887,309.76,309.3887,309.6648,1400.0
2022-01-12 12:20:00,325.31,325.74,325.17,325.74,5912.0,309.6934,310.1027,309.5601,310.1027,5912.0
2022-01-12 12:25:00,325.79,325.79,325.25,325.31,10531.0,310.1503,310.1503,309.6363,309.6934,10531.0
2022-01-12 12:30:00,325.42,325.66,325.37,325.45,1100.0,309.7981,310.0266,309.7505,309.8267,1100.0
2022-01-12 12:35:00,325.5,325.81,325.45,325.47,2553.0,309.8743,310.1694,309.8267,309.8457,2553.0
2022-01-12 12:40:00,325.5,325.63,325.16,325.54,7598.0,309.8743,309.998,309.5506,309.9123,7598.0
2022-01-12 12:45:00,325.65,325.82,325.55,325.6,1532.0,310.0171,310.1789,309.9219,309.9695,1532.0
2022-01-12 12:50:00,325.64,325.89,325.64,325.87,863.0,310.0075,310.2455,310.0075,310.2265,863.0
2022-01-12 12:55:00,325.87,326.2,325.7,325.88,3835.0,310.2265,310.5407,310.0647,310.236,3835.0
2022-01-12 13:00:00,325.83,325.91,325.74,325.87,1175.0,310.1884,310.2646,310.1027,310.2265,1175.0
2022-01-12 13:05:00,325.99,326.14,325.82,326.14,1936.0,310.3407,310.4835,310.1789,310.4835,1936.0
2022-01-12 13:10:00,326.17,326.17,325.85,326.06,1147.0,310.5121,310.5121,310.2075,310.4074,1147.0
2022-01-12 13:15:00,325.97,326.15,325.88,325.88,931.0,310.3217,310.4931,310.236,310.236,931.0
2022-01-12 13:20:00,326.03,326.03,325.8,325.88,800.0,310.3788,310.3788,310.1599,310.236,800.0
2022-01-12 13:25:00,325.88,326.08,325.76,325.82,2920.0,310.236,310.4264,310.1218,310.1789,2920.0
2022-01-12 13:30:00,325.71,325.9,325.59,325.77,2411.0,310.0742,310.2551,309.9599,310.1313,2411.0
2022-01-12 13:35:00,325.84,325.84,325.25,325.52,3053.0,310.1979,310.1979,309.6363,309.8933,3053.0
2022-01-12 13:40:00,325.57,325.92,325.57,325.92,1314.0,309.9409,310.2741,309.9409,310.2741,1314.0
2022-01-12 13:45:00,325.93,325.99,325.59,325.72,2107.0,310.2836,310.3407,309.9599,310.0837,2107.0
2022-01-12 13:50:00,325.59,325.64,325.19,325.41,2429.0,309.9599,310.0075,309.5791,309.7886,2429.0
2022-01-12 13:55:00,325.38,325.39,325.18,325.2,1200.0,309.76,309.7695,309.5696,309.5887,1200.0
2022-01-12 14:00:00,325.13,325.3,324.63,324.64,2056.0,309.522,309.6839,309.046,309.0555,2056.0
2022-01-12 14:05:00,324.73,324.76,324.54,324.75,400.0,309.1412,309.1698,308.9603,309.1603,400.0
2022-01-12 14:10:00,324.67,324.67,324.42,324.46,1056.0,309.0841,309.0841,308.8461,308.8842,1056.0
2022-01-12 14:15:00,324.46,324.79,324.33,324.63,8618.0,308.8842,309.1983,308.7604,309.046,8618.0
2022-01-12 14:20:00,324.59,325.2,324.59,325.2,1000.0,309.0079,309.5887,309.0079,309.5887,1000.0
2022-01-12 14:25:00,325.08,325.54,325.08,325.41,1622.0,309.4744,309.9123,309.4744,309.7886,1622.0
2022-01-12 14:30:00,325.43,325.43,325.23,325.35,1607.0,309.8076,309.8076,309.6172,309.7315,1607.0
2022-01-12 14:35:00,325.39,325.39,324.99,324.99,901.0,309.7695,309.7695,309.3887,309.3887,901.0
2022-01-12 14:40:00,324.8,324.8,324.36,324.36,500.0,309.2079,309.2079,308.789,308.789,500.0
2022-01-12 14:45:00,324.35,324.4,324.35,324.4,400.0,308.7795,308.8271,308.7795,308.8271,400.0
2022-01-12 14:50:00,324.58,324.61,324.5,324.58,760.0,308.9984,309.027,308.9223,308.9984,760.0
2022-01-12 14:55:00,324.6,324.67,324.52,324.54,1134.0,309.0175,309.0841,308.9413,308.9603,1134.0
2022-01-12 15:00:00,324.54,324.68,323.97,323.97,1300.0,308.9603,309.0936,308.4177,308.4177,1300.0
2022-01-12 15:05:00,323.98,324.14,323.76,324.13,751.0,308.4272,308.5795,308.2178,308.57,751.0
2022-01-12 15:10:00,324.0,324.44,324.0,324.44,1237.0,308.4463,308.8651,308.4463,308.8651,1237.0
2022-01-12 15:15:00,324.47,324.9,324.47,324.71,1604.0,308.8937,309.3031,308.8937,309.1222,1604.0
2022-01-12 15:20:00,324.75,324.92,324.62,324.72,1825.0,309.1603,309.3221,309.0365,309.1317,1825.0
2022-01-12 15:25:00,324.8,325.0,324.66,324.99,5056.0,309.2079,309.3983,309.0746,309.3887,5056.0
2022-01-12 15:30:00,324.9,325.07,324.69,324.69,5277.0,309.3031,309.4649,309.1031,309.1031,5277.0
2022-01-12 15:35:00,324.67,324.91,324.65,324.69,3100.0,309.0841,309.3126,309.0651,309.1031,3100.0
2022-01-12 15:40:00,324.6,325.2,324.59,325.1,5150.0,309.0175,309.5887,309.0079,309.4935,5150.0
2022-01-12 15:45:00,325.19,325.77,325.19,325.77,11847.0,309.5791,310.1313,309.5791,310.1313,11847.0
2022-01-12 15:50:00,325.84,325.84,325.34,325.61,10956.0,310.1979,310.1979,309.7219,309.979,10956.0
2022-01-12 15:55:00,325.63,325.79,324.7,325.27,35039.0,309.998,310.1503,309.1127,309.6553,35039.0
2022-01-13 09:30:00,325.18,325.74,324.47,325.74,6852.0,309.5696,310.1027,308.8937,310.1027,6852.0
2022-01-13 09:35:00,326.13,327.23,325.94,327.23,4866.0,310.474,311.5212,310.2931,311.5212,4866.0
2022-01-13 09:40:00,327.68,327.91,327.44,327.84,600.0,311.9496,312.1686,311.7211,312.1019,600.0
2022-01-13 09:45:00,327.71,327.71,327.2,327.51,1117.0,311.9782,311.9782,311.4926,311.7878,1117.0
2022-01-13 09:50:00,327.76,327.76,326.87,326.88,2707.0,312.0258,312.0258,311.1785,311.188,2707.0
2022-01-13 09:55:00,327.1,327.66,327.09,327.37,3136.0,311.3974,311.9306,311.3879,311.6545,3136.0
2022-01-13 10:00:00,327.72,327.84,327.46,327.84,749.0,311.9877,312.1019,311.7402,312.1019,749.0
2022-01-13 10:05:00,327.61,327.84,326.79,327.01,1039.0,311.883,312.1019,311.1023,311.3118,1039.0
2022-01-13 10:10:00,326.6,327.0,326.21,326.6,1146.0,310.9215,311.3023,310.5502,310.9215,1146.0
2022-01-13 10:15:00,326.56,326.57,326.27,326.35,2990.0,310.8834,310.8929,310.6073,310.6835,2990.0
2022-01-13 10:20:00,326.12,327.26,326.11,327.11,5265.0,310.4645,311.5498,310.455,311.407,5265.0
2022-01-13 10:25:00,327.19,327.22,326.57,326.79,3460.0,311.4831,311.5117,310.8929,311.1023,3460.0
2022-01-13 10:30:00,326.94,327.34,326.94,327.31,10727.0,311.2451,311.6259,311.2451,311.5974,10727.0
2022-01-13 10:35:00,327.27,327.45,327.18,327.44,1667.0,311.5593,311.7306,311.4736,311.7211,1667.0
2022-01-13 10:40:00,327.51,328.06,327.51,327.91,2860.0,311.7878,312.3114,311.7878,312.1686,2860.0
2022-01-13 10:45:00,328.0,328.28,328.0,328.21,1259.0,312.2542,312.5208,312.2542,312.4542,1259.0
2022-01-13 10:50:00,327.89,327.89,327.08,327.09,1471.0,312.1495,312.1495,311.3784,311.3879,1471.0
2022-01-13 10:55:00,327.59,327.66,327.32,327.66,900.0,311.8639,311.9306,311.6069,311.9306,900.0
2022-01-13 11:00:00,327.65,327.91,327.2,327.62,1416.0,311.921,312.1686,311.4926,311.8925,1416.0
2022-01-13 11:05:00,327.64,328.03,327.64,327.8,2246.0,311.9115,312.2828,311.9115,312.0638,2246.0
2022-01-13 11:10:00,327.6,328.01,327.35,327.75,1539.0,311.8734,312.2638,311.6354,312.0162,1539.0
2022-01-13 11:15:00,327.59,328.07,327.59,327.85,1256.0,311.8639,312.3209,311.8639,312.1114,1256.0
2022-01-13 11:20:00,327.7,328.09,327.59,328.01,2589.0,311.9686,312.3399,311.8639,312.2638,2589.0
2022-01-13 11:25:00,328.08,328.29,328.07,328.29,1011.0,312.3304,312.5303,312.3209,312.5303,1011.0
2022-01-13 11:30:00,328.49,328.53,328.26,328.42,871.0,312.7207,312.7588,312.5018,312.6541,871.0
2022-01-13 11:35:00,328.23,328.75,328.1,328.68,2845.0,312.4732,312.9682,312.3494,312.9016,2845.0
2022-01-13 11:40:00,328.69,328.69,328.49,328.69,1200.0,312.9111,312.9111,312.7207,312.9111,1200.0
2022-01-13 11:45:00,328.72,328.89,328.71,328.73,1923.0,312.9397,313.1015,312.9302,312.9492,1923.0
2022-01-13 11:50:00,328.59,328.73,328.59,328.64,1502.0,312.8159,312.9492,312.8159,312.8635,1502.0
2022-01-13 11:55:00,328.61,328.61,328.31,328.31,969.0,312.835,312.835,312.5494,312.5494,969.0
2022-01-13 12:00:00,328.63,328.66,327.83,327.85,900.0,312.854,312.8826,312.0924,312.1114,900.0
2022-01-13 12:05:00,327.77,328.22,327.77,328.2,1301.0,312.0353,312.4637,312.0353,312.4446,1301.0
2022-01-13 12:10:00,328.19,328.19,327.89,327.9,1800.0,312.4351,312.4351,312.1495,312.159,1800.0
2022-01-13 12:15:00,327.32,327.39,326.57,326.67,1300.0,311.6069,311.6735,310.8929,310.9881,1300.0
2022-01-13 12:20:00,326.02,326.75,325.99,326.55,5862.0,310.3693,311.0643,310.3407,310.8739,5862.0
2022-01-13 12:25:00,326.61,327.14,326.6,326.99,1600.0,310.931,311.4355,310.9215,311.2927,1600.0
2022-01-13 12:30:00,326.71,327.51,326.71,326.94,2771.0,311.0262,311.7878,311.0262,311.2451,2771.0
2022-01-13 12:35:00,327.4,327.5,326.79,327.41,2141.0,311.683,311.7782,311.1023,311.6926,2141.0
2022-01-13 12:40:00,327.65,327.72,327.34,327.63,500.0,311.921,311.9877,311.6259,311.902,500.0
2022-01-13 12:45:00,327.38,327.54,327.27,327.28,3236.0,311.664,311.8163,311.5593,311.5688,3236.0
2022-01-13 12:50:00,327.25,327.3,326.73,326.9,3684.0,311.5402,311.5878,311.0452,311.2071,3684.0
2022-01-13 12:55:00,326.87,327.35,326.73,327.35,4310.0,311.1785,311.6354,311.0452,311.6354,4310.0
2022-01-13 13:00:00,327.34,327.54,327.0,327.41,4452.0,311.6259,311.8163,311.3023,311.6926,4452.0
2022-01-13 13:05:00,327.51,328.02,327.51,328.02,1609.0,311.7878,312.2733,311.7878,312.2733,1609.0
2022-01-13 13:10:00,327.3,327.54,327.3,327.54,200.0,311.5878,311.8163,311.5878,311.8163,200.0
2022-01-13 13:15:00,327.66,327.76,327.59,327.59,400.0,311.9306,312.0258,311.8639,311.8639,400.0
2022-01-13 13:20:00,327.45,328.04,327.22,328.04,1729.0,311.7306,312.2923,311.5117,312.2923,1729.0
2022-01-13 13:25:00,328.43,328.49,327.81,328.49,1303.0,312.6636,312.7207,312.0734,312.7207,1303.0
2022-01-13 13:30:00,328.44,328.86,328.43,328.72,2699.0,312.6731,313.073,312.6636,312.9397,2699.0
2022-01-13 13:35:00,328.73,329.6,328.72,329.42,4184.0,312.9492,313.7774,312.9397,313.6061,4184.0
2022-01-13 13:40:00,329.43,329.48,328.83,328.83,1200.0,313.6156,313.6632,313.0444,313.0444,1200.0
2022-01-13 13:45:00,329.02,329.67,329.02,329.55,3664.0,313.2253,313.8441,313.2253,313.7298,3664.0
2022-01-13 13:50:00,329.68,329.84,329.67,329.84,979.0,313.8536,314.0059,313.8441,314.0059,979.0
2022-01-13 13:55:00,329.84,330.06,329.84,330.0,2886.0,314.0059,314.2154,314.0059,314.1582,2886.0
2022-01-13 14:00:00,330.18,330.5,330.17,330.29,2324.0,314.3296,314.6342,314.3201,314.4343,2324.0
2022-01-13 14:05:00,330.24,330.24,329.64,329.66,2247.0,314.3867,314.3867,313.8155,313.8346,2247.0
2022-01-13 14:10:00,329.66,329.84,329.55,329.82,1291.0,313.8346,314.0059,313.7298,313.9869,1291.0
2022-01-13 14:15:00,329.89,329.89,329.51,329.51,1855.0,314.0535,314.0535,313.6918,313.6918,1855.0
2022-01-13 14:20:00,329.46,329.46,329.09,329.4,2256.0,313.6442,313.6442,313.2919,313.587,2256.0
2022-01-13 14:25:00,329.4,329.66,329.26,329.65,2516.0,313.587,313.8346,313.4538,313.825,2516.0
2022-01-13 14:30:00,329.51,330.1,329.51,329.59,4825.0,313.6918,314.2534,313.6918,313.7679,4825.0
2022-01-13 14:35:00,329.9,329.9,329.46,329.47,900.0,314.063,314.063,313.6442,313.6537,900.0
2022-01-13 14:40:00,328.71,328.79,328.4,328.79,1114.0,312.9302,313.0063,312.635,313.0063,1114.0
2022-01-13 14:45:00,328.71,329.04,328.4,328.65,8371.0,312.9302,313.2443,312.635,312.873,8371.0
2022-01-13 14:50:00,328.4,328.93,328.29,328.74,3133.0,312.635,313.1396,312.5303,312.9587,3133.0
2022-01-13 14:55:00,328.77,329.13,328.76,329.03,2800.0,312.9873,313.33,312.9778,313.2348,2800.0
2022-01-13 15:00:00,328.97,328.97,327.94,327.94,1246.0,313.1777,313.1777,312.1971,312.1971,1246.0
2022-01-13 15:05:00,328.13,328.31,327.91,327.92,1564.0,312.378,312.5494,312.1686,312.1781,1564.0
2022-01-13 15:10:00,327.89,328.12,327.64,327.83,3291.0,312.1495,312.3685,311.9115,312.0924,3291.0
2022-01-13 15:15:00,327.73,328.28,327.73,328.09,2870.0,311.9972,312.5208,311.9972,312.3399,2870.0
2022-01-13 15:20:00,328.06,328.25,327.87,327.94,3550.0,312.3114,312.4922,312.1305,312.1971,3550.0
2022-01-13 15:25:00,327.97,328.25,327.96,328.05,4865.0,312.2257,312.4922,312.2162,312.3018,4865.0
2022-01-13 15:30:00,328.27,328.34,327.9,328.17,3945.0,312.5113,312.5779,312.159,312.4161,3945.0
2022-01-13 15:35:00,328.07,328.1,327.21,327.5,5700.0,312.3209,312.3494,311.5022,311.7782,5700.0
2022-01-13 15:40:00,327.5,327.59,327.25,327.44,7230.0,311.7782,311.8639,311.5402,311.7211,7230.0
2022-01-13 15:45:00,327.13,327.22,326.7,326.85,12009.0,311.426,311.5117,311.0167,311.1595,12009.0
2022-01-13 15:50:00,326.75,327.5,326.5,327.37,26100.0,311.0643,311.7782,310.8263,311.6545,26100.0
2022-01-13 15:55:00,327.37,328.27,326.91,327.79,41725.0,311.6545,312.5113,311.2166,312.0543,41725.0
2022-01-14 09:30:00,324.24,325.24,321.9,321.9,6780.0,308.6747,309.6267,306.4471,306.4471,6780.0
2022-01-14 09:35:00,321.94,325.38,321.94,325.14,1760.0,306.4852,309.76,306.4852,309.5315,1760.0
2022-01-14 09:40:00,324.52,324.52,323.64,323.64,300.0,308.9413,308.9413,308.1035,308.1035,300.0
2022-01-14 09:45:00,323.37,324.74,323.37,324.74,1593.0,307.8465,309.1507,307.8465,309.1507,1593.0
2022-01-14 09:50:00,323.68,324.45,323.68,324.25,6395.0,308.1416,308.8747,308.1416,308.6843,6395.0
2022-01-14 09:55:00,324.12,324.48,324.09,324.48,700.0,308.5605,308.9032,308.5319,308.9032,700.0
2022-01-14 10:00:00,324.51,325.34,324.51,325.34,4016.0,308.9318,309.7219,308.9318,309.7219,4016.0
2022-01-14 10:05:00,325.5,325.51,324.69,324.69,400.0,309.8743,309.8838,309.1031,309.1031,400.0
2022-01-14 10:10:00,324.55,325.07,324.11,324.18,1596.0,308.9699,309.4649,308.551,308.6176,1596.0
2022-01-14 10:15:00,324.13,325.19,324.05,324.94,5408.0,308.57,309.5791,308.4939,309.3411,5408.0
2022-01-14 10:20:00,324.87,324.87,324.24,324.63,2972.0,309.2745,309.2745,308.6747,309.046,2972.0
2022-01-14 10:25:00,324.16,324.7,324.04,324.7,3926.0,308.5986,309.1127,308.4843,309.1127,3926.0
2022-01-14 10:30:00,324.33,324.39,323.98,324.39,3676.0,308.7604,308.8175,308.4272,308.8175,3676.0
2022-01-14 10:35:00,324.45,324.73,324.05,324.34,3353.0,308.8747,309.1412,308.4939,308.7699,3353.0
2022-01-14 10:40:00,324.34,324.71,323.9,324.38,1376.0,308.7699,309.1222,308.3511,308.808,1376.0
2022-01-14 10:45:00,324.4,324.54,324.22,324.22,848.0,308.8271,308.9603,308.6557,308.6557,848.0
2022-01-14 10:50:00,324.19,324.19,323.55,323.7,1132.0,308.6271,308.6271,308.0179,308.1607,1132.0
2022-01-14 10:55:00,323.97,323.97,323.55,323.85,1790.0,308.4177,308.4177,308.0179,308.3035,1790.0
2022-01-14 11:00:00,323.97,323.98,323.46,323.6,4050.0,308.4177,308.4272,307.9322,308.0655,4050.0
2022-01-14 11:05:00,323.6,323.87,323.6,323.67,1800.0,308.0655,308.3225,308.0655,308.1321,1800.0
2022-01-14 11:10:00,323.57,323.75,323.49,323.71,1309.0,308.0369,308.2083,307.9607,308.1702,1309.0
2022-01-14 11:15:00,323.75,323.83,323.27,323.37,6567.0,308.2083,308.2844,307.7513,307.8465,6567.0
2022-01-14 11:20:00,323.63,323.63,323.31,323.43,2637.0,308.094,308.094,307.7894,307.9036,2637.0
2022-01-14 11:25:00,323.41,323.66,323.02,323.07,2439.0,307.8846,308.1226,307.5133,307.5609,2439.0
2022-01-14 11:30:00,323.48,323.8,323.24,323.72,2695.0,307.9512,308.2559,307.7228,308.1797,2695.0
2022-01-14 11:35:00,323.24,323.36,323.03,323.25,7514.0,307.7228,307.837,307.5228,307.7323,7514.0
2022-01-14 11:40:00,323.17,324.1,323.17,324.1,8068.0,307.6561,308.5415,307.6561,308.5415,8068.0
2022-01-14 11:45:00,324.41,324.87,324.32,324.67,3994.0,308.8366,309.2745,308.7509,309.0841,3994.0
2022-01-14 11:50:00,324.65,324.68,324.43,324.68,900.0,309.0651,309.0936,308.8556,309.0936,900.0
2022-01-14 11:55:00,324.69,324.69,324.28,324.51,870.0,309.1031,309.1031,308.7128,308.9318,870.0
2022-01-14 12:00:00,324.25,324.53,324.13,324.53,3782.0,308.6843,308.9508,308.57,308.9508,3782.0
2022-01-14 12:05:00,324.17,324.49,324.09,324.21,2330.0,308.6081,308.9127,308.5319,308.6462,2330.0
2022-01-14 12:10:00,324.1,324.12,323.85,323.99,5699.0,308.5415,308.5605,308.3035,308.4367,5699.0
2022-01-14 12:15:00,324.12,324.14,323.74,323.82,1195.0,308.5605,308.5795,308.1987,308.2749,1195.0
2022-01-14 12:20:00,323.7,323.7,323.2,323.43,2787.0,308.1607,308.1607,307.6847,307.9036,2787.0
2022-01-14 12:25:00,323.25,323.42,322.92,322.99,5226.0,307.7323,307.8941,307.4181,307.4848,5226.0
2022-01-14 12:30:00,323.05,323.32,323.0,323.23,2086.0,307.5419,307.7989,307.4943,307.7132,2086.0
2022-01-14 12:35:00,323.63,324.23,323.5,324.22,4380.0,308.094,308.6652,307.9703,308.6557,4380.0
2022-01-14 12:40:00,324.16,324.36,323.76,323.76,5900.0,308.5986,308.789,308.2178,308.2178,5900.0
2022-01-14 12:45:00,323.51,323.7,323.1,323.13,900.0,307.9798,308.1607,307.5895,307.618,900.0
2022-01-14 12:50:00,322.68,322.85,322.47,322.48,1453.0,307.1896,307.3515,306.9897,306.9992,1453.0
2022-01-14 12:55:00,322.11,322.27,322.02,322.02,500.0,306.647,306.7993,306.5613,306.5613,500.0
2022-01-14 13:00:00,321.84,322.04,321.83,322.04,600.0,306.39,306.5804,306.3804,306.5804,600.0
2022-01-14 13:05:00,322.03,322.24,321.96,322.09,1200.0,306.5708,306.7708,306.5042,306.628,1200.0
2022-01-14 13:10:00,321.94,322.44,321.94,322.43,1200.0,306.4852,306.9612,306.4852,306.9516,1200.0
2022-01-14 13:15:00,322.3,322.42,322.16,322.21,2403.0,306.8279,306.9421,306.6946,306.7422,2403.0
2022-01-14 13:20:00,322.12,322.13,321.36,321.36,3454.0,306.6565,306.666,305.933,305.933,3454.0
2022-01-14 13:25:00,321.48,321.81,321.25,321.47,4248.0,306.0472,306.3614,305.8283,306.0377,4248.0
2022-01-14 13:30:00,321.55,321.57,320.56,320.8,5869.0,306.1139,306.1329,305.1714,305.3999,5869.0
2022-01-14 13:35:00,320.73,320.88,320.68,320.86,2207.0,305.3332,305.476,305.2856,305.457,2207.0
2022-01-14 13:40:00,320.68,321.09,320.58,321.09,2000.0,305.2856,305.676,305.1904,305.676,2000.0
2022-01-14 13:45:00,320.89,321.0,320.27,320.55,5013.0,305.4856,305.5903,304.8953,305.1619,5013.0
2022-01-14 13:50:00,320.8,320.99,320.28,320.7,3094.0,305.3999,305.5808,304.9048,305.3047,3094.0
2022-01-14 13:55:00,320.55,320.98,320.55,320.82,2049.0,305.1619,305.5712,305.1619,305.4189,2049.0
2022-01-14 14:00:00,320.79,321.94,320.79,321.54,10185.0,305.3904,306.4852,305.3904,306.1044,10185.0
2022-01-14 14:05:00,321.91,321.91,321.07,321.29,1967.0,306.4566,306.4566,305.6569,305.8664,1967.0
2022-01-14 14:10:00,321.21,321.66,320.88,321.46,9425.0,305.7902,306.2186,305.476,306.0282,9425.0
2022-01-14 14:15:00,321.36,322.06,321.36,322.06,2440.0,305.933,306.5994,305.933,306.5994,2440.0
2022-01-14 14:20:00,321.91,322.05,321.74,321.74,2906.0,306.4566,306.5899,306.2948,306.2948,2906.0
2022-01-14 14:25:00,321.66,321.66,320.8,320.87,2173.0,306.2186,306.2186,305.3999,305.4665,2173.0
2022-01-14 14:30:00,320.66,322.03,320.66,321.82,13740.0,305.2666,306.5708,305.2666,306.3709,13740.0
2022-01-14 14:35:00,321.78,322.22,321.77,322.11,1346.0,306.3328,306.7517,306.3233,306.647,1346.0
2022-01-14 14:40:00,322.09,322.19,321.93,321.93,4539.0,306.628,306.7232,306.4756,306.4756,4539.0
2022-01-14 14:45:00,322.02,322.79,322.02,322.64,2076.0,306.5613,307.2944,306.5613,307.1516,2076.0
2022-01-14 14:50:00,322.48,323.45,322.46,323.45,4692.0,306.9992,307.9227,306.9802,307.9227,4692.0
2022-01-14 14:55:00,323.25,323.3,322.75,322.78,1201.0,307.7323,307.7799,307.2563,307.2848,1201.0
2022-01-14 15:00:00,322.68,323.31,322.67,323.29,1869.0,307.1896,307.7894,307.1801,307.7703,1869.0
2022-01-14 15:05:00,323.32,323.33,322.76,322.91,3311.0,307.7989,307.8084,307.2658,307.4086,3311.0
2022-01-14 15:10:00,323.16,323.62,323.09,323.62,1246.0,307.6466,308.0845,307.58,308.0845,1246.0
2022-01-14 15:15:00,323.49,324.04,323.25,324.04,3805.0,307.9607,308.4843,307.7323,308.4843,3805.0
2022-01-14 15:20:00,324.09,324.32,324.08,324.25,3043.0,308.5319,308.7509,308.5224,308.6843,3043.0
2022-01-14 15:25:00,324.36,324.37,323.83,323.99,4526.0,308.789,308.7985,308.2844,308.4367,4526.0
2022-01-14 15:30:00,323.92,324.79,323.91,324.79,6857.0,308.3701,309.1983,308.3606,309.1983,6857.0
2022-01-14 15:35:00,324.85,325.11,324.31,324.88,5937.0,309.2555,309.503,308.7414,309.284,5937.0
2022-01-14 15:40:00,324.91,325.27,324.81,325.27,5680.0,309.3126,309.6553,309.2174,309.6553,5680.0
2022-01-14 15:45:00,325.27,326.18,325.14,326.03,24970.0,309.6553,310.5216,309.5315,310.3788,24970.0
2022-01-14 15:50:00,326.32,326.98,326.09,326.72,27291.0,310.6549,311.2832,310.4359,311.0357,27291.0
2022-01-14 15:55:00,326.71,327.0,326.09,326.88,60153.0,311.0262,311.3023,310.4359,311.188,60153.0
2022-01-18 09:30:00,323.62,324.15,322.93,323.36,5952.0,308.0845,308.5891,307.4276,307.837,5952.0
2022-01-18 09:35:00,322.7,323.31,321.72,323.23,11110.0,307.2087,307.7894,306.2757,307.7132,11110.0
2022-01-18 09:40:00,323.31,323.76,323.0,323.31,9460.0,307.7894,308.2178,307.4943,307.7894,9460.0
2022-01-18 09:45:00,323.27,323.31,322.93,323.17,3260.0,307.7513,307.7894,307.4276,307.6561,3260.0
2022-01-18 09:50:00,323.34,323.5,322.9,323.43,4926.0,307.8179,307.9703,307.3991,307.9036,4926.0
2022-01-18 09:55:00,323.35,323.53,322.81,323.19,3802.0,307.8275,307.9988,307.3134,307.6752,3802.0
2022-01-18 10:00:00,323.32,323.53,322.75,323.05,3388.0,307.7989,307.9988,307.2563,307.5419,3388.0
2022-01-18 10:05:00,323.0,323.78,323.0,323.78,2154.0,307.4943,308.2368,307.4943,308.2368,2154.0
2022-01-18 10:10:00,323.47,323.48,322.91,322.97,2752.0,307.9417,307.9512,307.4086,307.4657,2752.0
2022-01-18 10:15:00,322.75,323.75,322.3,323.27,7065.0,307.2563,308.2083,306.8279,307.7513,7065.0
2022-01-18 10:20:00,323.07,323.6,322.83,323.6,9162.0,307.5609,308.0655,307.3324,308.0655,9162.0
2022-01-18 10:25:00,323.7,324.91,323.5,324.6,3609.0,308.1607,309.3126,307.9703,309.0175,3609.0
2022-01-18 10:30:00,324.52,324.73,324.23,324.38,1032.0,308.9413,309.1412,308.6652,308.808,1032.0
2022-01-18 10:35:00,324.49,324.74,323.67,323.92,4500.0,308.9127,309.1507,308.1321,308.3701,4500.0
2022-01-18 10:40:00,324.11,324.89,323.95,324.68,4810.0,308.551,309.2935,308.3987,309.0936,4810.0
2022-01-18 10:45:00,324.71,324.76,324.0,324.32,3390.0,309.1222,309.1698,308.4463,308.7509,3390.0
2022-01-18 10:50:00,324.16,324.73,324.15,324.55,4928.0,308.5986,309.1412,308.5891,308.9699,4928.0
2022-01-18 10:55:00,324.72,324.85,324.51,324.72,3542.0,309.1317,309.2555,308.9318,309.1317,3542.0
2022-01-18 11:00:00,324.66,324.91,324.59,324.69,3852.0,309.0746,309.3126,309.0079,309.1031,3852.0
2022-01-18 11:05:00,324.88,325.03,324.22,324.64,3928.0,309.284,309.4268,308.6557,309.0555,3928.0
2022-01-18 11:10:00,324.65,325.11,324.64,325.11,1358.0,309.0651,309.503,309.0555,309.503,1358.0
2022-01-18 11:15:00,325.21,325.56,325.21,325.55,1664.0,309.5982,309.9314,309.5982,309.9219,1664.0
2022-01-18 11:20:00,325.49,325.89,325.32,325.5,3134.0,309.8647,310.2455,309.7029,309.8743,3134.0
2022-01-18 11:25:00,325.48,326.85,325.41,326.81,16921.0,309.8552,311.1595,309.7886,311.1214,16921.0
2022-01-18 11:30:00,326.82,326.88,325.82,325.93,36615.0,311.1309,311.188,310.1789,310.2836,36615.0
2022-01-18 11:35:00,325.83,326.3,325.19,326.26,13257.0,310.1884,310.6359,309.5791,310.5978,13257.0
2022-01-18 11:40:00,326.3,327.21,326.24,327.04,12866.0,310.6359,311.5022,310.5787,311.3403,12866.0
2022-01-18 11:45:00,327.0,327.26,326.75,327.14,11144.0,311.3023,311.5498,311.0643,311.4355,11144.0
2022-01-18 11:50:00,327.17,327.28,326.89,326.89,2571.0,311.4641,311.5688,311.1975,311.1975,2571.0
2022-01-18 11:55:00,326.95,327.03,326.52,326.69,1710.0,311.2547,311.3308,310.8453,311.0071,1710.0
2022-01-18 12:00:00,326.72,326.96,325.9,325.94,3987.0,311.0357,311.2642,310.2551,310.2931,3987.0
2022-01-18 12:05:00,325.81,326.01,324.97,324.97,7684.0,310.1694,310.3598,309.3697,309.3697,7684.0
2022-01-18 12:10:00,325.19,325.4,324.66,324.95,2843.0,309.5791,309.7791,309.0746,309.3507,2843.0
2022-01-18 12:15:00,324.95,325.4,324.79,325.4,3604.0,309.3507,309.7791,309.1983,309.7791,3604.0
2022-01-18 12:20:00,325.27,325.39,325.09,325.09,1030.0,309.6553,309.7695,309.4839,309.4839,1030.0
2022-01-18 12:25:00,325.01,325.87,325.01,325.87,3827.0,309.4078,310.2265,309.4078,310.2265,3827.0
2022-01-18 12:30:00,325.73,326.25,325.54,326.25,4475.0,310.0932,310.5883,309.9123,310.5883,4475.0
2022-01-18 12:35:00,326.31,326.32,325.92,326.11,2121.0,310.6454,310.6549,310.2741,310.455,2121.0
2022-01-18 12:40:00,326.11,326.7,326.11,326.28,2085.0,310.455,311.0167,310.455,310.6168,2085.0
2022-01-18 12:45:00,326.29,326.34,325.53,325.81,4215.0,310.6263,310.6739,309.9028,310.1694,4215.0
2022-01-18 12:50:00,325.86,326.12,325.73,325.9,2856.0,310.217,310.4645,310.0932,310.2551,2856.0
2022-01-18 12:55:00,325.73,326.0,325.38,325.38,3542.0,310.0932,310.3503,309.76,309.76,3542.0
2022-01-18 13:00:00,325.63,325.73,325.35,325.37,1656.0,309.998,310.0932,309.7315,309.7505,1656.0
2022-01-18 13:05:00,325.23,325.34,325.08,325.34,1987.0,309.6172,309.7219,309.4744,309.7219,1987.0
2022-01-18 13:10:00,325.3,325.95,325.22,325.94,4433.0,309.6839,310.3027,309.6077,310.2931,4433.0
2022-01-18 13:15:00,325.9,326.34,325.9,326.34,1384.0,310.2551,310.6739,310.2551,310.6739,1384.0
2022-01-18 13:20:00,326.39,326.56,326.0,326.01,22671.0,310.7215,310.8834,310.3503,310.3598,22671.0
2022-01-18 13:25:00,325.94,326.01,325.12,325.12,1879.0,310.2931,310.3598,309.5125,309.5125,1879.0
2022-01-18 13:30:00,325.39,325.76,325.39,325.59,2360.0,309.7695,310.1218,309.7695,309.9599,2360.0
2022-01-18 13:35:00,325.68,326.3,325.32,326.07,5148.0,310.0456,310.6359,309.7029,310.4169,5148.0
2022-01-18 13:40:00,326.18,326.18,326.06,326.17,1000.0,310.5216,310.5216,310.4074,310.5121,1000.0
2022-01-18 13:45:00,326.18,326.37,325.92,326.17,4148.0,310.5216,310.7025,310.2741,310.5121,4148.0
2022-01-18 13:50:00,326.17,326.65,326.17,326.35,1050.0,310.5121,310.9691,310.5121,310.6835,1050.0
2022-01-18 13:55:00,326.05,326.21,325.91,326.21,901.0,310.3979,310.5502,310.2646,310.5502,901.0
2022-01-18 14:00:00,326.24,326.29,326.1,326.1,2168.0,310.5787,310.6263,310.4455,310.4455,2168.0
2022-01-18 14:05:00,326.33,326.48,326.03,326.03,2982.0,310.6644,310.8072,310.3788,310.3788,2982.0
2022-01-18 14:10:00,326.23,326.35,326.01,326.01,2138.0,310.5692,310.6835,310.3598,310.3598,2138.0
2022-01-18 14:15:00,326.17,326.43,326.11,326.38,2020.0,310.5121,310.7596,310.455,310.712,2020.0
2022-01-18 14:20:00,326.31,326.31,325.89,325.96,1800.0,310.6454,310.6454,310.2455,310.3122,1800.0
2022-01-18 14:25:00,325.88,326.63,325.76,326.51,5002.0,310.236,310.95,310.1218,310.8358,5002.0
2022-01-18 14:30:00,326.5,326.98,326.5,326.9,2669.0,310.8263,311.2832,310.8263,311.2071,2669.0
2022-01-18 14:35:00,326.9,326.94,326.69,326.81,1201.0,311.2071,311.2451,311.0071,311.1214,1201.0
2022-01-18 14:40:00,326.85,327.19,326.7,326.82,3468.0,311.1595,311.4831,311.0167,311.1309,3468.0
2022-01-18 14:45:00,326.95,327.41,326.95,327.39,4494.0,311.2547,311.6926,311.2547,311.6735,4494.0
2022-01-18 14:50:00,327.3,327.73,327.3,327.56,2594.0,311.5878,311.9972,311.5878,311.8354,2594.0
2022-01-18 14:55:00,327.68,327.92,327.62,327.7,1710.0,311.9496,312.1781,311.8925,311.9686,1710.0
2022-01-18 15:00:00,327.6,327.76,327.34,327.38,2190.0,311.8734,312.0258,311.6259,311.664,2190.0
2022-01-18 15:05:00,327.18,327.38,327.16,327.33,1615.0,311.4736,311.664,311.4546,311.6164,1615.0
2022-01-18 15:10:00,327.08,327.25,327.01,327.04,4207.0,311.3784,311.5402,311.3118,311.3403,4207.0
2022-01-18 15:15:00,326.83,326.91,326.11,326.35,5299.0,311.1404,311.2166,310.455,310.6835,5299.0
2022-01-18 15:20:00,326.46,326.85,326.38,326.85,3673.0,310.7882,311.1595,310.712,311.1595,3673.0
2022-01-18 15:25:00,326.71,327.31,326.57,327.24,4500.0,311.0262,311.5974,310.8929,311.5307,4500.0
2022-01-18 15:30:00,327.36,327.81,327.11,327.41,9355.0,311.645,312.0734,311.407,311.6926,9355.0
2022-01-18 15:35:00,327.54,327.71,327.09,327.61,6906.0,311.8163,311.9782,311.3879,311.883,6906.0
2022-01-18 15:40:00,327.58,327.68,326.91,326.94,6194.0,311.8544,311.9496,311.2166,311.2451,6194.0
2022-01-18 15:45:00,326.76,327.37,326.7,327.0,11588.0,311.0738,311.6545,311.0167,311.3023,11588.0
2022-01-18 15:50:00,327.06,327.72,326.34,326.38,25317.0,311.3594,311.9877,310.6739,310.712,25317.0
2022-01-18 15:55:00,326.47,327.9,326.32,327.9,74755.0,310.7977,312.159,310.6549,312.159,74755.0
2022-01-19 09:30:00,328.07,328.19,327.84,328.19,5610.0,312.3209,312.4351,312.1019,312.4351,5610.0
2022-01-19 09:35:00,327.4,329.2,327.02,328.83,1206.0,311.683,313.3966,311.3213,313.0444,1206.0
2022-01-19 09:40:00,329.07,330.2,328.34,329.87,5465.0,313.2729,314.3486,312.5779,314.0345,5465.0
2022-01-19 09:45:00,330.13,330.14,328.79,328.79,3207.0,314.282,314.2915,313.0063,313.0063,3207.0
2022-01-19 09:50:00,327.53,329.11,327.53,328.43,1630.0,311.8068,313.311,311.8068,312.6636,1630.0
2022-01-19 09:55:00,328.56,329.01,328.07,328.12,1668.0,312.7874,313.2158,312.3209,312.3685,1668.0
2022-01-19 10:00:00,327.79,328.42,327.15,327.15,5373.0,312.0543,312.6541,311.445,311.445,5373.0
2022-01-19 10:05:00,326.66,326.66,326.09,326.09,474.0,310.9786,310.9786,310.4359,310.4359,474.0
2022-01-19 10:10:00,325.98,326.23,325.38,325.38,3080.0,310.3312,310.5692,309.76,309.76,3080.0
2022-01-19 10:15:00,325.38,325.84,325.17,325.18,11134.0,309.76,310.1979,309.5601,309.5696,11134.0
2022-01-19 10:20:00,325.04,325.05,324.06,324.06,2343.0,309.4363,309.4459,308.5034,308.5034,2343.0
2022-01-19 10:25:00,323.54,323.54,323.09,323.38,2784.0,308.0083,308.0083,307.58,307.856,2784.0
2022-01-19 10:30:00,323.05,323.8,322.9,323.63,7049.0,307.5419,308.2559,307.3991,308.094,7049.0
2022-01-19 10:35:00,323.74,324.26,323.61,323.91,14450.0,308.1987,308.6938,308.075,308.3606,14450.0
2022-01-19 10:40:00,324.1,325.03,324.1,325.03,3489.0,308.5415,309.4268,308.5415,309.4268,3489.0
2022-01-19 10:45:00,325.16,325.71,325.08,325.71,2234.0,309.5506,310.0742,309.4744,310.0742,2234.0
2022-01-19 10:50:00,325.96,326.25,325.7,326.13,3342.0,310.3122,310.5883,310.0647,310.474,3342.0
2022-01-19 10:55:00,326.09,326.41,325.96,326.18,7176.0,310.4359,310.7406,310.3122,310.5216,7176.0
2022-01-19 11:00:00,326.32,326.42,325.88,326.26,7109.0,310.6549,310.7501,310.236,310.5978,7109.0
2022-01-19 11:05:00,326.25,326.88,326.25,326.66,6412.0,310.5883,311.188,310.5883,310.9786,6412.0
2022-01-19 11:10:00,326.71,326.84,326.54,326.73,1934.0,311.0262,311.1499,310.8643,311.0452,1934.0
2022-01-19 11:15:00,326.82,326.95,326.53,326.54,1930.0,311.1309,311.2547,310.8548,310.8643,1930.0
2022-01-19 11:20:00,326.62,327.08,325.92,326.11,3738.0,310.9405,311.3784,310.2741,310.455,3738.0
2022-01-19 11:25:00,326.24,327.55,325.98,327.51,7266.0,310.5787,311.8258,310.3312,311.7878,7266.0
2022-01-19 11:30:00,327.57,328.19,327.25,327.34,4480.0,311.8449,312.4351,311.5402,311.6259,4480.0
2022-01-19 11:35:00,327.11,327.52,327.11,327.52,10473.0,311.407,311.7973,311.407,311.7973,10473.0
2022-01-19 11:40:00,327.42,327.88,327.23,327.85,5585.0,311.7021,312.14,311.5212,312.1114,5585.0
2022-01-19 11:45:00,327.99,328.83,327.99,328.63,3639.0,312.2447,313.0444,312.2447,312.854,3639.0
2022-01-19 11:50:00,328.66,329.18,328.5,329.09,4086.0,312.8826,313.3776,312.7302,313.2919,4086.0
2022-01-19 11:55:00,329.1,329.1,328.56,328.57,22064.0,313.3014,313.3014,312.7874,312.7969,22064.0
2022-01-19 12:00:00,328.62,329.25,328.6,329.17,5835.0,312.8445,313.4442,312.8254,313.3681,5835.0
2022-01-19 12:05:00,329.16,329.16,328.47,328.47,12456.0,313.3586,313.3586,312.7017,312.7017,12456.0
2022-01-19 12:10:00,328.48,328.95,328.41,328.87,5668.0,312.7112,313.1586,312.6446,313.0825,5668.0
2022-01-19 12:15:00,328.94,328.99,328.29,328.35,33605.0,313.1491,313.1967,312.5303,312.5874,33605.0
2022-01-19 12:20:00,328.42,328.79,328.21,328.5,9129.0,312.6541,313.0063,312.4542,312.7302,9129.0
2022-01-19 12:25:00,328.31,328.81,328.31,328.52,4491.0,312.5494,313.0254,312.5494,312.7493,4491.0
2022-01-19 12:30:00,328.52,328.52,328.2,328.4,2630.0,312.7493,312.7493,312.4446,312.635,2630.0
2022-01-19 12:35:00,328.39,328.5,327.44,327.61,7078.0,312.6255,312.7302,311.7211,311.883,7078.0
2022-01-19 12:40:00,327.61,327.61,326.57,326.73,5901.0,311.883,311.883,310.8929,311.0452,5901.0
2022-01-19 12:45:00,326.44,327.4,326.25,326.92,5563.0,310.7691,311.683,310.5883,311.2261,5563.0
2022-01-19 12:50:00,326.73,327.0,326.65,326.88,4100.0,311.0452,311.3023,310.9691,311.188,4100.0
2022-01-19 12:55:00,326.85,327.15,326.84,326.93,1425.0,311.1595,311.445,311.1499,311.2356,1425.0
2022-01-19 13:00:00,327.14,327.39,326.66,327.14,2505.0,311.4355,311.6735,310.9786,311.4355,2505.0
2022-01-19 13:05:00,327.09,327.34,327.03,327.03,2577.0,311.3879,311.6259,311.3308,311.3308,2577.0
2022-01-19 13:10:00,326.96,327.21,326.86,327.21,2178.0,311.2642,311.5022,311.169,311.5022,2178.0
2022-01-19 13:15:00,327.31,327.4,326.86,327.4,2755.0,311.5974,311.683,311.169,311.683,2755.0
2022-01-19 13:20:00,327.23,327.45,327.04,327.15,3719.0,311.5212,311.7306,311.3403,311.445,3719.0
2022-01-19 13:25:00,327.27,327.32,326.86,326.86,1908.0,311.5593,311.6069,311.169,311.169,1908.0
2022-01-19 13:30:00,326.61,326.68,326.25,326.54,2339.0,310.931,310.9976,310.5883,310.8643,2339.0
2022-01-19 13:35:00,326.38,326.53,326.06,326.13,4110.0,310.712,310.8548,310.4074,310.474,4110.0
2022-01-19 13:40:00,326.12,326.12,325.83,325.84,1000.0,310.4645,310.4645,310.1884,310.1979,1000.0
2022-01-19 13:45:00,325.86,325.86,325.5,325.65,3114.0,310.217,310.217,309.8743,310.0171,3114.0
2022-01-19 13:50:00,325.5,325.71,325.14,325.63,2434.0,309.8743,310.0742,309.5315,309.998,2434.0
2022-01-19 13:55:00,325.63,325.64,325.32,325.32,1400.0,309.998,310.0075,309.7029,309.7029,1400.0
2022-01-19 14:00:00,325.56,325.56,324.89,324.9,1355.0,309.9314,309.9314,309.2935,309.3031,1355.0
2022-01-19 14:05:00,325.07,325.07,324.65,325.05,4120.0,309.4649,309.4649,309.0651,309.4459,4120.0
2022-01-19 14:10:00,325.02,325.2,324.74,324.95,3900.0,309.4173,309.5887,309.1507,309.3507,3900.0
2022-01-19 14:15:00,324.97,325.03,324.75,325.03,2215.0,309.3697,309.4268,309.1603,309.4268,2215.0
2022-01-19 14:20:00,324.99,325.0,324.66,324.95,3084.0,309.3887,309.3983,309.0746,309.3507,3084.0
2022-01-19 14:25:00,325.03,325.03,324.18,324.18,5079.0,309.4268,309.4268,308.6176,308.6176,5079.0
2022-01-19 14:30:00,324.16,324.83,324.16,324.55,11991.0,308.5986,309.2364,308.5986,308.9699,11991.0
2022-01-19 14:35:00,324.47,324.77,324.33,324.55,1666.0,308.8937,309.1793,308.7604,308.9699,1666.0
2022-01-19 14:40:00,324.52,325.03,324.51,324.94,1773.0,308.9413,309.4268,308.9318,309.3411,1773.0
2022-01-19 14:45:00,324.97,324.97,324.18,324.32,2828.0,309.3697,309.3697,308.6176,308.7509,2828.0
2022-01-19 14:50:00,324.34,324.47,323.95,324.43,2150.0,308.7699,308.8937,308.3987,308.8556,2150.0
2022-01-19 14:55:00,324.56,325.07,324.52,324.94,3600.0,308.9794,309.4649,308.9413,309.3411,3600.0
2022-01-19 15:00:00,324.92,324.92,324.53,324.64,4441.0,309.3221,309.3221,308.9508,309.0555,4441.0
2022-01-19 15:05:00,324.78,325.33,324.78,325.24,2002.0,309.1888,309.7124,309.1888,309.6267,2002.0
2022-01-19 15:10:00,325.28,325.82,325.24,325.82,2921.0,309.6648,310.1789,309.6267,310.1789,2921.0
2022-01-19 15:15:00,325.84,325.84,325.26,325.6,4429.0,310.1979,310.1979,309.6458,309.9695,4429.0
2022-01-19 15:20:00,325.59,325.99,325.4,325.81,7577.0,309.9599,310.3407,309.7791,310.1694,7577.0
2022-01-19 15:25:00,325.84,325.88,325.39,325.47,6603.0,310.1979,310.236,309.7695,309.8457,6603.0
2022-01-19 15:30:00,325.28,325.66,324.25,324.44,19700.0,309.6648,310.0266,308.6843,308.8651,19700.0
2022-01-19 15:35:00,324.37,324.42,323.19,323.24,9867.0,308.7985,308.8461,307.6752,307.7228,9867.0
2022-01-19 15:40:00,323.15,323.65,322.94,323.21,8951.0,307.6371,308.1131,307.4372,307.6942,8951.0
2022-01-19 15:45:00,323.33,323.67,322.98,323.45,7652.0,307.8084,308.1321,307.4752,307.9227,7652.0
2022-01-19 15:50:00,323.28,323.51,322.8,323.51,35403.0,307.7608,307.9798,307.3039,307.9798,35403.0
2022-01-19 15:55:00,323.45,323.64,322.61,323.09,76738.0,307.9227,308.1035,307.123,307.58,76738.0
2022-01-20 09:30:00,323.07,324.54,322.09,322.27,18452.0,307.5609,308.9603,306.628,306.7993,18452.0
2022-01-20 09:35:00,323.64,323.72,321.42,321.6,6165.0,308.1035,308.1797,305.9901,306.1615,6165.0
2022-01-20 09:40:00,322.12,323.01,321.74,321.74,3000.0,306.6565,307.5038,306.2948,306.2948,3000.0
2022-01-20 09:45:00,321.75,322.18,320.92,321.07,2045.0,306.3043,306.7136,305.5141,305.6569,2045.0
2022-01-20 09:50:00,321.05,321.52,320.45,321.07,8137.0,305.6379,306.0853,305.0667,305.6569,8137.0
2022-01-20 09:55:00,320.78,322.06,319.89,321.79,6687.0,305.3808,306.5994,304.5336,306.3424,6687.0
2022-01-20 10:00:00,321.67,322.17,320.51,322.12,7546.0,306.2281,306.7041,305.1238,306.6565,7546.0
2022-01-20 10:05:00,322.15,322.67,321.44,322.59,8113.0,306.6851,307.1801,306.0092,307.104,8113.0
2022-01-20 10:10:00,322.68,322.68,321.92,322.1,1459.0,307.1896,307.1896,306.4661,306.6375,1459.0
2022-01-20 10:15:00,322.45,323.34,322.08,322.34,2789.0,306.9707,307.8179,306.6184,306.866,2789.0
2022-01-20 10:20:00,322.58,322.96,322.18,322.29,1712.0,307.0944,307.4562,306.7136,306.8184,1712.0
2022-01-20 10:25:00,322.56,322.65,321.82,322.24,6153.0,307.0754,307.1611,306.3709,306.7708,6153.0
2022-01-20 10:30:00,322.53,324.33,322.53,323.69,4711.0,307.0468,308.7604,307.0468,308.1511,4711.0
2022-01-20 10:35:00,323.77,324.42,323.67,324.42,3736.0,308.2273,308.8461,308.1321,308.8461,3736.0
2022-01-20 10:40:00,324.42,325.04,324.19,324.5,3616.0,308.8461,309.4363,308.6271,308.9223,3616.0
2022-01-20 10:45:00,324.89,326.28,324.89,326.26,7775.0,309.2935,310.6168,309.2935,310.5978,7775.0
2022-01-20 10:50:00,326.37,326.37,325.32,325.65,8107.0,310.7025,310.7025,309.7029,310.0171,8107.0
2022-01-20 10:55:00,325.51,325.78,325.12,325.69,5861.0,309.8838,310.1408,309.5125,310.0551,5861.0
2022-01-20 11:00:00,325.85,326.43,325.85,326.32,4328.0,310.2075,310.7596,310.2075,310.6549,4328.0
2022-01-20 11:05:00,326.23,326.45,325.98,325.98,3600.0,310.5692,310.7787,310.3312,310.3312,3600.0
2022-01-20 11:10:00,325.87,325.87,325.09,325.29,1823.0,310.2265,310.2265,309.4839,309.6743,1823.0
2022-01-20 11:15:00,325.27,325.48,324.9,325.25,3314.0,309.6553,309.8552,309.3031,309.6363,3314.0
2022-01-20 11:20:00,324.92,325.13,324.69,324.69,2182.0,309.3221,309.522,309.1031,309.1031,2182.0
2022-01-20 11:25:00,324.7,325.39,324.7,325.39,1540.0,309.1127,309.7695,309.1127,309.7695,1540.0
2022-01-20 11:30:00,325.56,325.75,325.34,325.55,2018.0,309.9314,310.1123,309.7219,309.9219,2018.0
2022-01-20 11:35:00,325.57,325.85,324.97,325.02,4185.0,309.9409,310.2075,309.3697,309.4173,4185.0
2022-01-20 11:40:00,324.89,324.89,322.82,323.12,7555.0,309.2935,309.2935,307.3229,307.6085,7555.0
2022-01-20 11:45:00,323.12,323.55,323.01,323.37,6664.0,307.6085,308.0179,307.5038,307.8465,6664.0
2022-01-20 11:50:00,322.91,323.8,322.77,322.77,3606.0,307.4086,308.2559,307.2753,307.2753,3606.0
2022-01-20 11:55:00,322.96,323.18,322.88,323.18,1200.0,307.4562,307.6656,307.38,307.6656,1200.0
2022-01-20 12:00:00,323.19,323.83,323.19,323.74,1903.0,307.6752,308.2844,307.6752,308.1987,1903.0
2022-01-20 12:05:00,323.56,323.94,323.51,323.89,1825.0,308.0274,308.3891,307.9798,308.3415,1825.0
2022-01-20 12:10:00,323.84,324.18,323.8,323.8,991.0,308.2939,308.6176,308.2559,308.2559,991.0
2022-01-20 12:15:00,323.87,323.91,323.52,323.52,1413.0,308.3225,308.3606,307.9893,307.9893,1413.0
2022-01-20 12:20:00,323.54,323.61,323.04,323.4,1412.0,308.0083,308.075,307.5324,307.8751,1412.0
2022-01-20 12:25:00,322.98,323.67,322.87,323.59,2563.0,307.4752,308.1321,307.3705,308.0559,2563.0
2022-01-20 12:30:00,323.88,324.14,323.72,324.01,1232.0,308.332,308.5795,308.1797,308.4558,1232.0
2022-01-20 12:35:00,323.91,324.48,323.01,323.28,5432.0,308.3606,308.9032,307.5038,307.7608,5432.0
2022-01-20 12:40:00,323.31,323.48,322.8,322.8,1964.0,307.7894,307.9512,307.3039,307.3039,1964.0
2022-01-20 12:45:00,322.72,322.72,322.09,322.28,2097.0,307.2277,307.2277,306.628,306.8088,2097.0
2022-01-20 12:50:00,322.3,322.52,322.16,322.33,3312.0,306.8279,307.0373,306.6946,306.8564,3312.0
2022-01-20 12:55:00,322.25,322.72,322.25,322.48,2621.0,306.7803,307.2277,306.7803,306.9992,2621.0
2022-01-20 13:00:00,322.0,322.3,321.8,321.8,914.0,306.5423,306.8279,306.3519,306.3519,914.0
2022-01-20 13:05:00,321.6,321.93,320.9,320.96,4205.0,306.1615,306.4756,305.4951,305.5522,4205.0
2022-01-20 13:10:00,320.92,321.32,320.81,321.32,4271.0,305.5141,305.8949,305.4094,305.8949,4271.0
2022-01-20 13:15:00,321.17,321.17,319.57,319.81,5219.0,305.7521,305.7521,304.2289,304.4574,5219.0
2022-01-20 13:20:00,319.93,320.26,319.62,320.17,6274.0,304.5716,304.8858,304.2765,304.8001,6274.0
2022-01-20 13:25:00,320.5,321.32,320.5,321.13,1721.0,305.1143,305.8949,305.1143,305.714,1721.0
2022-01-20 13:30:00,320.66,320.94,320.53,320.68,2350.0,305.2666,305.5332,305.1428,305.2856,2350.0
2022-01-20 13:35:00,320.93,321.04,320.5,321.04,2723.0,305.5236,305.6284,305.1143,305.6284,2723.0
2022-01-20 13:40:00,320.88,321.46,320.88,321.22,3270.0,305.476,306.0282,305.476,305.7997,3270.0
2022-01-20 13:45:00,321.13,321.46,321.09,321.37,3507.0,305.714,306.0282,305.676,305.9425,3507.0
2022-01-20 13:50:00,321.44,321.61,321.27,321.32,1860.0,306.0092,306.171,305.8473,305.8949,1860.0
2022-01-20 13:55:00,321.3,321.3,320.61,320.62,8405.0,305.8759,305.8759,305.219,305.2285,8405.0
2022-01-20 14:00:00,320.67,321.88,320.67,321.88,11572.0,305.2761,306.428,305.2761,306.428,11572.0
2022-01-20 14:05:00,321.79,321.87,321.59,321.79,3074.0,306.3424,306.4185,306.152,306.3424,3074.0
2022-01-20 14:10:00,321.86,321.86,320.92,320.93,3712.0,306.409,306.409,305.5141,305.5236,3712.0
2022-01-20 14:15:00,320.92,321.38,320.83,320.92,7635.0,305.5141,305.952,305.4284,305.5141,7635.0
2022-01-20 14:20:00,321.04,321.2,320.73,321.2,4474.0,305.6284,305.7807,305.3332,305.7807,4474.0
2022-01-20 14:25:00,321.05,321.66,320.31,320.54,113476.0,305.6379,306.2186,304.9334,305.1524,113476.0
2022-01-20 14:30:00,320.55,320.55,319.88,320.18,4516.0,305.1619,305.1619,304.524,304.8096,4516.0
2022-01-20 14:35:00,320.17,320.67,320.15,320.57,4287.0,304.8001,305.2761,304.7811,305.1809,4287.0
2022-01-20 14:40:00,320.37,320.4,320.03,320.22,5879.0,304.9905,305.0191,304.6668,304.8477,5879.0
2022-01-20 14:45:00,320.59,320.75,320.19,320.48,4169.0,305.2,305.3523,304.8192,305.0952,4169.0
2022-01-20 14:50:00,320.65,320.79,320.45,320.61,7020.0,305.2571,305.3904,305.0667,305.219,7020.0
2022-01-20 14:55:00,320.72,320.86,320.45,320.81,3121.0,305.3237,305.457,305.0667,305.4094,3121.0
2022-01-20 15:00:00,320.87,321.01,319.56,319.66,22435.0,305.4665,305.5998,304.2194,304.3146,22435.0
2022-01-20 15:05:00,319.82,319.82,318.63,318.63,8187.0,304.4669,304.4669,303.3341,303.3341,8187.0
2022-01-20 15:10:00,318.08,319.39,318.08,318.64,19163.0,302.8105,304.0576,302.8105,303.3436,19163.0
2022-01-20 15:15:00,318.62,319.28,318.62,319.28,4287.0,303.3245,303.9529,303.3245,303.9529,4287.0
2022-01-20 15:20:00,318.95,319.15,318.59,318.59,3606.0,303.6387,303.8291,303.296,303.296,3606.0
2022-01-20 15:25:00,318.24,318.42,317.9,318.42,8113.0,302.9628,303.1341,302.6391,303.1341,8113.0
2022-01-20 15:30:00,318.03,318.25,317.66,318.04,10167.0,302.7629,302.9723,302.4106,302.7724,10167.0
2022-01-20 15:35:00,317.62,317.68,316.73,317.32,5765.0,302.3725,302.4297,301.5253,302.0869,5765.0
2022-01-20 15:40:00,317.19,317.33,316.37,316.38,12054.0,301.9632,302.0965,301.1825,301.1921,12054.0
2022-01-20 15:45:00,316.37,316.37,314.83,314.83,11338.0,301.1825,301.1825,299.7165,299.7165,11338.0
2022-01-20 15:50:00,314.51,315.69,313.93,314.04,16258.0,299.4118,300.5352,298.8597,298.9644,16258.0
2022-01-20 15:55:00,313.95,314.45,313.21,314.23,63548.0,298.8787,299.3547,298.1742,299.1453,63548.0
2022-01-21 09:30:00,315.14,315.28,313.42,314.16,31393.0,300.0116,300.1449,298.3742,299.0786,31393.0
2022-01-21 09:35:00,314.06,314.06,312.18,312.18,2284.0,298.9834,298.9834,297.1937,297.1937,2284.0
2022-01-21 09:40:00,312.49,312.78,311.49,311.67,4567.0,297.4888,297.7649,296.5368,296.7082,4567.0
2022-01-21 09:45:00,311.05,314.26,311.05,313.41,19293.0,296.1179,299.1738,296.1179,298.3646,19293.0
2022-01-21 09:50:00,313.04,313.28,312.2,312.77,4110.0,298.0124,298.2409,297.2127,297.7554,4110.0
2022-01-21 09:55:00,312.91,312.91,311.6,311.81,19017.0,297.8886,297.8886,296.6415,296.8415,19017.0
2022-01-21 10:00:00,311.83,312.23,309.63,309.65,11535.0,296.8605,297.2413,294.7661,294.7851,11535.0
2022-01-21 10:05:00,309.94,311.68,309.86,310.83,9765.0,295.0612,296.7177,294.9851,295.9085,9765.0
2022-01-21 10:10:00,310.55,310.83,309.17,309.46,8037.0,295.6419,295.9085,294.3282,294.6043,8037.0
2022-01-21 10:15:00,309.63,310.03,308.92,309.92,5481.0,294.7661,295.1469,294.0902,295.0422,5481.0
2022-01-21 10:20:00,309.88,310.07,308.81,310.07,3701.0,295.0041,295.185,293.9855,295.185,3701.0
2022-01-21 10:25:00,310.77,312.63,310.77,312.08,5172.0,295.8514,297.6221,295.8514,297.0985,5172.0
2022-01-21 10:30:00,312.43,313.5,312.43,313.5,2331.0,297.4317,298.4503,297.4317,298.4503,2331.0
2022-01-21 10:35:00,313.75,314.75,313.71,314.38,5339.0,298.6883,299.6403,298.6502,299.2881,5339.0
2022-01-21 10:40:00,314.59,314.84,313.88,314.69,23377.0,299.488,299.726,298.8121,299.5832,23377.0
2022-01-21 10:45:00,314.42,314.8,313.92,314.35,7974.0,299.3262,299.6879,298.8502,299.2595,7974.0
2022-01-21 10:50:00,314.63,315.97,314.6,315.86,2142.0,299.5261,300.8017,299.4975,300.697,2142.0
2022-01-21 10:55:00,315.79,316.13,315.39,316.03,8028.0,300.6304,300.9541,300.2496,300.8589,8028.0
2022-01-21 11:00:00,316.06,316.22,315.22,315.7,2500.0,300.8874,301.0397,300.0878,300.5447,2500.0
2022-01-21 11:05:00,315.94,317.03,315.91,317.02,2407.0,300.7732,301.8109,300.7446,301.8013,2407.0
2022-01-21 11:10:00,317.19,317.19,316.6,316.92,3240.0,301.9632,301.9632,301.4015,301.7061,3240.0
2022-01-21 11:15:00,317.08,317.65,316.78,317.27,7153.0,301.8585,302.4011,301.5729,302.0393,7153.0
2022-01-21 11:20:00,317.14,317.23,316.71,316.86,5297.0,301.9156,302.0013,301.5062,301.649,5297.0
2022-01-21 11:25:00,316.79,317.18,315.89,316.83,7642.0,301.5824,301.9537,300.7256,301.6205,7642.0
2022-01-21 11:30:00,316.83,317.19,316.39,316.77,7544.0,301.6205,301.9632,301.2016,301.5633,7544.0
2022-01-21 11:35:00,317.03,317.16,314.73,314.86,7306.0,301.8109,301.9346,299.6213,299.745,7306.0
2022-01-21 11:40:00,314.9,315.51,314.77,315.02,5882.0,299.7831,300.3638,299.6594,299.8974,5882.0
2022-01-21 11:45:00,315.06,315.15,314.4,314.4,7833.0,299.9354,300.0211,299.3071,299.3071,7833.0
2022-01-21 11:50:00,314.5,315.12,314.14,314.27,4319.0,299.4023,299.9926,299.0596,299.1834,4319.0
2022-01-21 11:55:00,314.12,314.7,313.93,314.7,8131.0,299.0406,299.5927,298.8597,299.5927,8131.0
2022-01-21 12:00:00,314.48,315.32,314.36,314.53,9669.0,299.3833,300.183,299.269,299.4309,9669.0
2022-01-21 12:05:00,314.36,315.26,314.27,314.58,8178.0,299.269,300.1258,299.1834,299.4785,8178.0
2022-01-21 12:10:00,314.31,314.38,313.69,313.9,2107.0,299.2214,299.2881,298.6312,298.8311,2107.0
2022-01-21 12:15:00,314.57,314.57,314.0,314.35,1133.0,299.469,299.469,298.9263,299.2595,1133.0
2022-01-21 12:20:00,314.18,314.42,313.87,314.42,1800.0,299.0977,299.3262,298.8026,299.3262,1800.0
2022-01-21 12:25:00,314.99,315.23,314.49,314.6,5244.0,299.8688,300.0973,299.3928,299.4975,5244.0
2022-01-21 12:30:00,314.5,314.69,314.35,314.6,1475.0,299.4023,299.5832,299.2595,299.4975,1475.0
2022-01-21 12:35:00,314.83,315.17,314.26,315.1,3852.0,299.7165,300.0402,299.1738,299.9735,3852.0
2022-01-21 12:40:00,314.87,315.25,314.61,314.81,3784.0,299.7546,300.1163,299.507,299.6974,3784.0
2022-01-21 12:45:00,314.78,314.93,313.47,313.5,15442.0,299.6689,299.8117,298.4218,298.4503,15442.0
2022-01-21 12:50:00,313.58,313.77,313.27,313.28,12601.0,298.5265,298.7074,298.2314,298.2409,12601.0
2022-01-21 12:55:00,313.24,314.86,313.24,314.34,6967.0,298.2028,299.745,298.2028,299.25,6967.0
2022-01-21 13:00:00,314.66,314.85,314.06,314.06,1600.0,299.5546,299.7355,298.9834,298.9834,1600.0
2022-01-21 13:05:00,314.0,314.43,313.63,314.28,2901.0,298.9263,299.3357,298.5741,299.1929,2901.0
2022-01-21 13:10:00,314.36,315.21,314.36,315.21,1416.0,299.269,300.0782,299.269,300.0782,1416.0
2022-01-21 13:15:00,315.04,315.04,313.88,313.88,3869.0,299.9164,299.9164,298.8121,298.8121,3869.0
2022-01-21 13:20:00,313.95,313.95,312.98,313.06,2502.0,298.8787,298.8787,297.9553,298.0314,2502.0
2022-01-21 13:25:00,313.12,314.1,313.08,313.64,2333.0,298.0886,299.0215,298.0505,298.5836,2333.0
2022-01-21 13:30:00,314.07,314.63,313.88,314.3,1002.0,298.993,299.5261,298.8121,299.2119,1002.0
2022-01-21 13:35:00,314.14,314.86,313.77,314.7,1347.0,299.0596,299.745,298.7074,299.5927,1347.0
2022-01-21 13:40:00,314.8,315.13,314.77,314.77,712.0,299.6879,300.0021,299.6594,299.6594,712.0
2022-01-21 13:45:00,314.66,314.66,313.83,314.29,1500.0,299.5546,299.5546,298.7645,299.2024,1500.0
2022-01-21 13:50:00,314.55,314.86,314.22,314.71,2210.0,299.4499,299.745,299.1358,299.6022,2210.0
2022-01-21 13:55:00,314.83,314.96,313.76,313.76,3651.0,299.7165,299.8402,298.6978,298.6978,3651.0
2022-01-21 14:00:00,314.23,314.41,313.73,314.41,3158.0,299.1453,299.3166,298.6693,299.3166,3158.0
2022-01-21 14:05:00,314.36,314.72,314.35,314.47,5536.0,299.269,299.6118,299.2595,299.3738,5536.0
2022-01-21 14:10:00,314.88,314.88,314.36,314.36,2079.0,299.7641,299.7641,299.269,299.269,2079.0
2022-01-21 14:15:00,314.54,314.64,314.3,314.3,8895.0,299.4404,299.5356,299.2119,299.2119,8895.0
2022-01-21 14:20:00,314.13,314.7,313.97,314.7,2645.0,299.0501,299.5927,298.8978,299.5927,2645.0
2022-01-21 14:25:00,314.82,314.83,313.93,313.98,1205.0,299.707,299.7165,298.8597,298.9073,1205.0
2022-01-21 14:30:00,313.9,313.91,313.51,313.66,2196.0,298.8311,298.8406,298.4598,298.6026,2196.0
2022-01-21 14:35:00,313.73,314.44,313.36,314.43,1514.0,298.6693,299.3452,298.317,299.3357,1514.0
2022-01-21 14:40:00,314.56,314.88,314.37,314.42,2436.0,299.4594,299.7641,299.2786,299.3262,2436.0
2022-01-21 14:45:00,314.58,314.78,314.37,314.55,2059.0,299.4785,299.6689,299.2786,299.4499,2059.0
2022-01-21 14:50:00,314.54,314.54,313.81,314.22,4029.0,299.4404,299.4404,298.7454,299.1358,4029.0
2022-01-21 14:55:00,314.16,314.23,312.97,312.97,2415.0,299.0786,299.1453,297.9458,297.9458,2415.0
2022-01-21 15:00:00,313.17,313.71,313.14,313.14,2728.0,298.1362,298.6502,298.1076,298.1076,2728.0
2022-01-21 15:05:00,312.99,313.08,312.42,312.81,2489.0,297.9648,298.0505,297.4222,297.7934,2489.0
2022-01-21 15:10:00,312.54,312.71,312.17,312.54,2000.0,297.5364,297.6982,297.1842,297.5364,2000.0
2022-01-21 15:15:00,312.46,313.71,312.3,313.05,2204.0,297.4602,298.6502,297.3079,298.0219,2204.0
2022-01-21 15:20:00,313.22,313.37,312.47,312.94,3330.0,298.1838,298.3266,297.4698,297.9172,3330.0
2022-01-21 15:25:00,313.0,313.1,311.83,311.83,8707.0,297.9743,298.0695,296.8605,296.8605,8707.0
2022-01-21 15:30:00,312.16,313.24,312.01,312.57,6775.0,297.1746,298.2028,297.0319,297.565,6775.0
2022-01-21 15:35:00,312.63,313.41,312.62,313.34,4721.0,297.6221,298.3646,297.6126,298.298,4721.0
2022-01-21 15:40:00,313.42,314.18,313.28,313.28,6586.0,298.3742,299.0977,298.2409,298.2409,6586.0
2022-01-21 15:45:00,313.29,314.37,312.94,314.13,14827.0,298.2504,299.2786,297.9172,299.0501,14827.0
2022-01-21 15:50:00,314.21,314.25,312.78,312.81,20960.0,299.1262,299.1643,297.7649,297.7934,20960.0
2022-01-21 15:55:00,312.86,313.99,312.69,313.47,55196.0,297.841,298.9168,297.6792,298.4218,55196.0
2022-01-24 09:30:00,306.8,307.68,306.0,307.07,9428.0,292.072,292.9097,291.3104,292.329,9428.0
2022-01-24 09:35:00,307.6,307.81,306.51,307.81,4209.0,292.8336,293.0335,291.7959,293.0335,4209.0
2022-01-24 09:40:00,307.38,308.31,306.0,306.0,6399.0,292.6241,293.5095,291.3104,291.3104,6399.0
2022-01-24 09:45:00,305.91,306.1,302.48,302.49,9205.0,291.2247,291.4056,287.9593,287.9689,9205.0
2022-01-24 09:50:00,302.54,303.15,301.16,301.67,10697.0,288.0165,288.5972,286.7027,287.1882,10697.0
2022-01-24 09:55:00,301.69,302.72,300.9,301.54,4914.0,287.2073,288.1878,286.4552,287.0645,4914.0
2022-01-24 10:00:00,301.3,301.3,298.65,298.7,6666.0,286.836,286.836,284.3132,284.3608,6666.0
2022-01-24 10:05:00,298.41,300.22,298.41,299.13,8478.0,284.0847,285.8078,284.0847,284.7702,8478.0
2022-01-24 10:10:00,299.1,301.04,298.63,299.64,9907.0,284.7416,286.5885,284.2942,285.2557,9907.0
2022-01-24 10:15:00,299.94,300.63,299.32,300.01,12493.0,285.5413,286.1982,284.951,285.6079,12493.0
2022-01-24 10:20:00,299.89,301.34,299.35,301.34,5581.0,285.4937,286.8741,284.9796,286.8741,5581.0
2022-01-24 10:25:00,300.82,302.98,300.76,302.43,11838.0,286.379,288.4353,286.3219,287.9117,11838.0
2022-01-24 10:30:00,302.66,304.02,302.43,303.72,9770.0,288.1307,289.4254,287.9117,289.1398,9770.0
2022-01-24 10:35:00,303.38,304.79,303.37,304.27,4450.0,288.8161,290.1584,288.8066,289.6634,4450.0
2022-01-24 10:40:00,304.02,305.44,303.5,305.44,3735.0,289.4254,290.7772,288.9304,290.7772,3735.0
2022-01-24 10:45:00,305.36,305.36,302.84,303.52,6449.0,290.7011,290.7011,288.3021,288.9494,6449.0
2022-01-24 10:50:00,303.65,305.54,303.26,305.33,5455.0,289.0732,290.8724,288.7019,290.6725,5455.0
2022-01-24 10:55:00,305.28,305.58,304.45,304.82,4500.0,290.6249,290.9105,289.8348,290.187,4500.0
2022-01-24 11:00:00,304.11,304.51,303.67,304.23,9051.0,289.5111,289.8919,289.0922,289.6253,9051.0
2022-01-24 11:05:00,304.05,304.05,303.44,303.61,2065.0,289.454,289.454,288.8733,289.0351,2065.0
2022-01-24 11:10:00,303.47,304.25,303.11,304.22,4237.0,288.9018,289.6444,288.5591,289.6158,4237.0
2022-01-24 11:15:00,304.63,304.65,304.06,304.33,3125.0,290.0061,290.0252,289.4635,289.7205,3125.0
2022-01-24 11:20:00,304.41,304.72,303.97,304.03,3500.0,289.7967,290.0918,289.3778,289.4349,3500.0
2022-01-24 11:25:00,304.13,305.52,303.97,305.52,3600.0,289.5301,290.8534,289.3778,290.8534,3600.0
2022-01-24 11:30:00,305.31,306.03,305.19,306.01,2532.0,290.6535,291.3389,290.5392,291.3199,2532.0
2022-01-24 11:35:00,305.99,305.99,304.23,304.31,3869.0,291.3008,291.3008,289.6253,289.7015,3869.0
2022-01-24 11:40:00,304.47,304.53,303.57,303.81,4585.0,289.8538,289.9109,288.997,289.2255,4585.0
2022-01-24 11:45:00,303.87,304.1,302.19,302.2,7165.0,289.2826,289.5016,287.6833,287.6928,7165.0
2022-01-24 11:50:00,302.19,303.26,301.76,303.0,7305.0,287.6833,288.7019,287.2739,288.4544,7305.0
2022-01-24 11:55:00,303.12,303.97,303.11,303.97,3813.0,288.5686,289.3778,288.5591,289.3778,3813.0
2022-01-24 12:00:00,304.13,304.72,303.97,304.13,3803.0,289.5301,290.0918,289.3778,289.5301,3803.0
2022-01-24 12:05:00,303.75,304.53,303.25,303.25,6895.0,289.1684,289.9109,288.6924,288.6924,6895.0
2022-01-24 12:10:00,303.49,303.5,302.23,302.78,3230.0,288.9209,288.9304,287.7213,288.2449,3230.0
2022-01-24 12:15:00,302.42,302.46,301.3,301.91,3353.0,287.9022,287.9403,286.836,287.4167,3353.0
2022-01-24 12:20:00,301.66,302.25,301.21,301.22,4279.0,287.1787,287.7404,286.7503,286.7598,4279.0
2022-01-24 12:25:00,301.26,301.75,300.62,300.93,5919.0,286.7979,287.2644,286.1886,286.4837,5919.0
2022-01-24 12:30:00,300.8,301.1,300.41,301.03,3651.0,286.36,286.6456,285.9887,286.5789,3651.0
2022-01-24 12:35:00,300.65,300.73,299.56,300.38,3126.0,286.2172,286.2934,285.1795,285.9602,3126.0
2022-01-24 12:40:00,300.24,301.77,299.93,301.22,3794.0,285.8269,287.2834,285.5318,286.7598,3794.0
2022-01-24 12:45:00,301.22,301.54,300.95,300.95,2166.0,286.7598,287.0645,286.5028,286.5028,2166.0
2022-01-24 12:50:00,301.17,302.01,300.82,301.65,4344.0,286.7122,287.5119,286.379,287.1692,4344.0
2022-01-24 12:55:00,301.61,302.38,301.59,302.0,5070.0,287.1311,287.8641,287.1121,287.5024,5070.0
2022-01-24 13:00:00,302.27,302.29,301.47,301.92,7352.0,287.7594,287.7785,286.9978,287.4262,7352.0
2022-01-24 13:05:00,301.82,303.07,301.56,302.85,6653.0,287.331,288.521,287.0835,288.3116,6653.0
2022-01-24 13:10:00,302.74,303.76,302.43,303.76,3850.0,288.2069,289.1779,287.9117,289.1779,3850.0
2022-01-24 13:15:00,303.69,304.45,303.5,304.23,2542.0,289.1113,289.8348,288.9304,289.6253,2542.0
2022-01-24 13:20:00,304.21,304.21,302.92,302.92,2826.0,289.6063,289.6063,288.3782,288.3782,2826.0
2022-01-24 13:25:00,303.05,303.21,302.42,302.66,2461.0,288.502,288.6543,287.9022,288.1307,2461.0
2022-01-24 13:30:00,302.61,303.77,302.46,303.76,3482.0,288.0831,289.1874,287.9403,289.1779,3482.0
2022-01-24 13:35:00,303.55,303.55,302.85,303.16,8509.0,288.978,288.978,288.3116,288.6067,8509.0
2022-01-24 13:40:00,303.17,303.22,302.67,303.0,4948.0,288.6162,288.6638,288.1402,288.4544,4948.0
2022-01-24 13:45:00,303.27,305.08,303.27,304.82,3428.0,288.7114,290.4345,288.7114,290.187,3428.0
2022-01-24 13:50:00,305.39,305.41,304.83,305.14,2449.0,290.7296,290.7487,290.1965,290.4916,2449.0
2022-01-24 13:55:00,305.59,306.4,305.06,306.4,2391.0,290.92,291.6912,290.4155,291.6912,2391.0
2022-01-24 14:00:00,306.23,307.52,306.23,306.74,3703.0,291.5293,292.7574,291.5293,292.0148,3703.0
2022-01-24 14:05:00,306.87,307.38,306.58,307.38,2424.0,292.1386,292.6241,291.8625,292.6241,2424.0
2022-01-24 14:10:00,307.05,307.39,305.57,305.83,5437.0,292.31,292.6336,290.901,291.1485,5437.0
2022-01-24 14:15:00,306.01,306.01,305.13,305.36,3143.0,291.3199,291.3199,290.4821,290.7011,3143.0
2022-01-24 14:20:00,305.46,305.98,304.74,305.06,3828.0,290.7963,291.2913,290.1108,290.4155,3828.0
2022-01-24 14:25:00,304.25,305.06,304.25,304.85,3268.0,289.6444,290.4155,289.6444,290.2156,3268.0
2022-01-24 14:30:00,304.86,305.66,304.86,305.03,2495.0,290.2251,290.9867,290.2251,290.3869,2495.0
2022-01-24 14:35:00,305.2,305.21,304.06,304.26,2094.0,290.5488,290.5583,289.4635,289.6539,2094.0
2022-01-24 14:40:00,304.25,304.88,304.25,304.88,3928.0,289.6444,290.2441,289.6444,290.2441,3928.0
2022-01-24 14:45:00,304.6,305.01,304.11,304.92,6257.0,289.9776,290.3679,289.5111,290.2822,6257.0
2022-01-24 14:50:00,305.3,305.7,304.91,305.47,1700.0,290.644,291.0248,290.2727,290.8058,1700.0
2022-01-24 14:55:00,305.47,306.76,305.41,306.76,3196.0,290.8058,292.0339,290.7487,292.0339,3196.0
2022-01-24 15:00:00,306.94,308.11,306.94,307.64,1606.0,292.2052,293.3191,292.2052,292.8716,1606.0
2022-01-24 15:05:00,307.45,307.45,306.41,307.13,2020.0,292.6908,292.6908,291.7007,292.3861,2020.0
2022-01-24 15:10:00,307.27,308.0,307.27,307.78,2530.0,292.5194,293.2144,292.5194,293.0049,2530.0
2022-01-24 15:15:00,307.94,308.34,307.61,307.62,4921.0,293.1572,293.538,292.8431,292.8526,4921.0
2022-01-24 15:20:00,307.79,308.94,307.79,308.48,4130.0,293.0144,294.1092,293.0144,293.6713,4130.0
2022-01-24 15:25:00,308.65,309.29,308.1,308.44,5257.0,293.8331,294.4424,293.3096,293.6332,5257.0
2022-01-24 15:30:00,308.29,310.91,308.16,310.91,5739.0,293.4904,295.9847,293.3667,295.9847,5739.0
2022-01-24 15:35:00,310.92,311.22,310.17,311.21,4505.0,295.9942,296.2798,295.2802,296.2703,4505.0
2022-01-24 15:40:00,311.0,311.22,309.81,310.03,7849.0,296.0703,296.2798,294.9375,295.1469,7849.0
2022-01-24 15:45:00,310.09,313.4,310.08,313.06,33991.0,295.204,298.3551,295.1945,298.0314,33991.0
2022-01-24 15:50:00,313.35,314.85,313.08,314.37,23457.0,298.3075,299.7355,298.0505,299.2786,23457.0
2022-01-24 15:55:00,314.46,315.4,313.76,314.14,72997.0,299.3642,300.2591,298.6978,299.0596,72997.0
2022-01-25 09:30:00,307.4,309.61,307.07,307.63,6919.0,292.6432,294.7471,292.329,292.8621,6919.0
2022-01-25 09:35:00,307.0,308.22,306.81,306.81,3391.0,292.2624,293.4238,292.0815,292.0815,3391.0
2022-01-25 09:40:00,306.81,307.1,305.86,306.16,6320.0,292.0815,292.3576,291.1771,291.4627,6320.0
2022-01-25 09:45:00,306.82,306.82,303.76,304.61,8108.0,292.091,292.091,289.1779,289.9871,8108.0
2022-01-25 09:50:00,303.78,304.8,302.73,302.98,7944.0,289.1969,290.168,288.1973,288.4353,7944.0
2022-01-25 09:55:00,302.96,303.53,302.68,303.0,8948.0,288.4163,288.9589,288.1497,288.4544,8948.0
2022-01-25 10:00:00,303.14,304.03,302.33,302.48,7095.0,288.5877,289.4349,287.8165,287.9593,7095.0
2022-01-25 10:05:00,302.36,303.17,302.01,302.88,17425.0,287.8451,288.6162,287.5119,288.3401,17425.0
2022-01-25 10:10:00,302.85,304.23,302.49,304.23,3738.0,288.3116,289.6253,287.9689,289.6253,3738.0
2022-01-25 10:15:00,304.23,304.96,304.0,304.45,5189.0,289.6253,290.3203,289.4064,289.8348,5189.0
2022-01-25 10:20:00,303.86,304.58,303.71,303.71,7817.0,289.2731,289.9585,289.1303,289.1303,7817.0
2022-01-25 10:25:00,303.7,305.98,303.69,305.98,2710.0,289.1208,291.2913,289.1113,291.2913,2710.0
2022-01-25 10:30:00,306.09,306.1,305.27,305.74,5059.0,291.396,291.4056,290.6154,291.0628,5059.0
2022-01-25 10:35:00,305.73,305.95,304.77,304.93,3223.0,291.0533,291.2628,290.1394,290.2917,3223.0
2022-01-25 10:40:00,305.43,306.11,305.0,306.11,1978.0,290.7677,291.4151,290.3584,291.4151,1978.0
2022-01-25 10:45:00,306.31,307.02,305.76,306.54,3838.0,291.6055,292.2814,291.0819,291.8244,3838.0
2022-01-25 10:50:00,306.32,306.63,305.52,305.52,3148.0,291.615,291.9101,290.8534,290.8534,3148.0
2022-01-25 10:55:00,306.27,306.27,304.3,304.3,1600.0,291.5674,291.5674,289.692,289.692,1600.0
2022-01-25 11:00:00,304.23,304.97,303.69,304.97,3900.0,289.6253,290.3298,289.1113,290.3298,3900.0
2022-01-25 11:05:00,305.13,305.26,304.5,304.77,4134.0,290.4821,290.6059,289.8824,290.1394,4134.0
2022-01-25 11:10:00,305.04,305.35,304.66,304.77,14036.0,290.3964,290.6916,290.0347,290.1394,14036.0
2022-01-25 11:15:00,304.92,305.99,304.83,305.5,6418.0,290.2822,291.3008,290.1965,290.8344,6418.0
2022-01-25 11:20:00,306.72,307.02,306.09,307.02,2777.0,291.9958,292.2814,291.396,292.2814,2777.0
2022-01-25 11:25:00,307.24,307.71,306.31,306.46,3916.0,292.4908,292.9383,291.6055,291.7483,3916.0
2022-01-25 11:30:00,306.23,306.23,305.31,305.4,1945.0,291.5293,291.5293,290.6535,290.7392,1945.0
2022-01-25 11:35:00,305.46,305.49,304.14,304.39,3952.0,290.7963,290.8248,289.5397,289.7777,3952.0
2022-01-25 11:40:00,304.81,305.1,304.52,304.95,2313.0,290.1775,290.4536,289.9014,290.3108,2313.0
2022-01-25 11:45:00,304.76,305.71,304.76,305.71,1774.0,290.1299,291.0343,290.1299,291.0343,1774.0
2022-01-25 11:50:00,305.85,306.93,305.63,306.93,2000.0,291.1676,292.1957,290.9581,292.1957,2000.0
2022-01-25 11:55:00,306.53,306.53,304.41,304.72,2309.0,291.8149,291.8149,289.7967,290.0918,2309.0
2022-01-25 12:00:00,304.52,304.83,304.15,304.81,8457.0,289.9014,290.1965,289.5492,290.1775,8457.0
2022-01-25 12:05:00,304.92,307.3,304.92,306.66,3018.0,290.2822,292.548,290.2822,291.9387,3018.0
2022-01-25 12:10:00,306.5,306.63,306.42,306.57,1188.0,291.7864,291.9101,291.7102,291.853,1188.0
2022-01-25 12:15:00,306.76,306.84,305.45,305.8,3930.0,292.0339,292.11,290.7868,291.12,3930.0
2022-01-25 12:20:00,305.64,307.39,305.61,307.39,2799.0,290.9676,292.6336,290.9391,292.6336,2799.0
2022-01-25 12:25:00,307.23,307.44,306.74,307.18,800.0,292.4813,292.6812,292.0148,292.4337,800.0
2022-01-25 12:30:00,306.94,306.94,305.69,305.86,823.0,292.2052,292.2052,291.0152,291.1771,823.0
2022-01-25 12:35:00,305.93,306.2,305.64,306.06,1715.0,291.2437,291.5008,290.9676,291.3675,1715.0
2022-01-25 12:40:00,306.09,306.09,305.27,305.73,1200.0,291.396,291.396,290.6154,291.0533,1200.0
2022-01-25 12:45:00,305.98,306.1,305.21,305.21,1445.0,291.2913,291.4056,290.5583,290.5583,1445.0
2022-01-25 12:50:00,305.43,305.69,304.95,305.34,2349.0,290.7677,291.0152,290.3108,290.682,2349.0
2022-01-25 12:55:00,305.27,305.74,304.73,305.74,4473.0,290.6154,291.0628,290.1013,291.0628,4473.0
2022-01-25 13:00:00,305.89,305.89,305.07,305.7,2841.0,291.2056,291.2056,290.425,291.0248,2841.0
2022-01-25 13:05:00,305.65,305.65,304.89,305.34,2899.0,290.9772,290.9772,290.2536,290.682,2899.0
2022-01-25 13:10:00,305.64,306.35,305.44,306.21,2831.0,290.9676,291.6436,290.7772,291.5103,2831.0
2022-01-25 13:15:00,306.01,306.75,306.01,306.75,4369.0,291.3199,292.0244,291.3199,292.0244,4369.0
2022-01-25 13:20:00,306.71,306.74,306.43,306.54,1500.0,291.9863,292.0148,291.7197,291.8244,1500.0
2022-01-25 13:25:00,306.53,307.95,306.52,307.76,3488.0,291.8149,293.1668,291.8054,292.9859,3488.0
2022-01-25 13:30:00,307.92,308.97,307.61,308.92,2300.0,293.1382,294.1378,292.8431,294.0902,2300.0
2022-01-25 13:35:00,309.08,309.41,308.72,309.41,1700.0,294.2425,294.5567,293.8998,294.5567,1700.0
2022-01-25 13:40:00,309.41,309.41,308.76,309.19,4268.0,294.5567,294.5567,293.9379,294.3472,4268.0
2022-01-25 13:45:00,309.4,310.1,308.95,310.1,3400.0,294.5471,295.2135,294.1187,295.2135,3400.0
2022-01-25 13:50:00,309.87,311.1,309.87,310.97,6098.0,294.9946,296.1655,294.9946,296.0418,6098.0
2022-01-25 13:55:00,311.09,311.58,310.76,311.58,4121.0,296.156,296.6225,295.8419,296.6225,4121.0
2022-01-25 14:00:00,311.45,311.65,310.78,310.78,5105.0,296.4987,296.6891,295.8609,295.8609,5105.0
2022-01-25 14:05:00,310.88,311.13,310.51,310.93,6905.0,295.9561,296.1941,295.6039,296.0037,6905.0
2022-01-25 14:10:00,311.2,312.54,311.2,312.35,4049.0,296.2607,297.5364,296.2607,297.3555,4049.0
2022-01-25 14:15:00,312.25,312.93,312.18,312.93,2680.0,297.2603,297.9077,297.1937,297.9077,2680.0
2022-01-25 14:20:00,312.95,313.33,312.78,313.14,5431.0,297.9267,298.2885,297.7649,298.1076,5431.0
2022-01-25 14:25:00,312.87,313.33,312.48,312.58,9041.0,297.8506,298.2885,297.4793,297.5745,9041.0
2022-01-25 14:30:00,312.39,313.08,312.09,312.1,4267.0,297.3936,298.0505,297.108,297.1175,4267.0
2022-01-25 14:35:00,312.23,313.68,312.13,313.68,5496.0,297.2413,298.6217,297.1461,298.6217,5496.0
2022-01-25 14:40:00,313.73,314.35,313.54,314.21,9701.0,298.6693,299.2595,298.4884,299.1262,9701.0
2022-01-25 14:45:00,314.21,314.92,314.21,314.52,3839.0,299.1262,299.8022,299.1262,299.4214,3839.0
2022-01-25 14:50:00,314.33,315.0,314.33,314.85,4718.0,299.2405,299.8783,299.2405,299.7355,4718.0
2022-01-25 14:55:00,314.85,315.64,314.77,315.0,7194.0,299.7355,300.4876,299.6594,299.8783,7194.0
2022-01-25 15:00:00,315.11,315.11,313.92,313.93,6264.0,299.983,299.983,298.8502,298.8597,6264.0
2022-01-25 15:05:00,313.95,314.01,313.02,313.11,5803.0,298.8787,298.9358,297.9934,298.079,5803.0
2022-01-25 15:10:00,312.91,313.32,312.72,313.1,4770.0,297.8886,298.279,297.7078,298.0695,4770.0
2022-01-25 15:15:00,313.25,314.29,313.25,314.14,2980.0,298.2123,299.2024,298.2123,299.0596,2980.0
2022-01-25 15:20:00,314.06,314.15,312.92,312.92,3876.0,298.9834,299.0691,297.8982,297.8982,3876.0
2022-01-25 15:25:00,312.75,312.93,311.79,311.79,4446.0,297.7363,297.9077,296.8224,296.8224,4446.0
2022-01-25 15:30:00,312.14,312.21,311.01,311.7,2748.0,297.1556,297.2222,296.0799,296.7367,2748.0
2022-01-25 15:35:00,311.49,312.7,311.49,312.57,4184.0,296.5368,297.6887,296.5368,297.565,4184.0
2022-01-25 15:40:00,312.52,313.05,312.51,312.63,6896.0,297.5174,298.0219,297.5078,297.6221,6896.0
2022-01-25 15:45:00,312.62,313.48,312.21,312.56,11823.0,297.6126,298.4313,297.2222,297.5554,11823.0
2022-01-25 15:50:00,312.4,312.4,310.5,310.62,18261.0,297.4031,297.4031,295.5943,295.7086,18261.0
2022-01-25 15:55:00,310.75,312.56,310.6,311.8,69623.0,295.8323,297.5554,295.6895,296.8319,69623.0
2022-01-26 09:30:00,315.57,316.89,315.25,315.25,7489.0,300.421,301.6776,300.1163,300.1163,7489.0
2022-01-26 09:35:00,316.61,318.0,316.61,317.61,876.0,301.411,302.7343,301.411,302.363,876.0
2022-01-26 09:40:00,317.61,319.19,317.25,317.55,8277.0,302.363,303.8672,302.0203,302.3059,8277.0
2022-01-26 09:45:00,318.47,320.12,318.47,320.12,4355.0,303.1817,304.7525,303.1817,304.7525,4355.0
2022-01-26 09:50:00,320.68,321.94,320.55,321.94,3749.0,305.2856,306.4852,305.1619,306.4852,3749.0
2022-01-26 09:55:00,321.76,321.76,321.06,321.36,6604.0,306.3138,306.3138,305.6474,305.933,6604.0
2022-01-26 10:00:00,321.36,322.29,321.36,321.5,7903.0,305.933,306.8184,305.933,306.0663,7903.0
2022-01-26 10:05:00,321.16,321.24,320.72,320.77,5303.0,305.7426,305.8188,305.3237,305.3713,5303.0
2022-01-26 10:10:00,320.82,320.82,319.77,319.9,2934.0,305.4189,305.4189,304.4193,304.5431,2934.0
2022-01-26 10:15:00,319.58,320.06,319.11,320.06,3201.0,304.2384,304.6954,303.791,304.6954,3201.0
2022-01-26 10:20:00,320.27,320.53,319.57,319.88,4201.0,304.8953,305.1428,304.2289,304.524,4201.0
2022-01-26 10:25:00,319.27,319.27,317.01,317.56,4024.0,303.9433,303.9433,301.7918,302.3154,4024.0
2022-01-26 10:30:00,317.17,317.68,316.74,317.22,4113.0,301.9441,302.4297,301.5348,301.9917,4113.0
2022-01-26 10:35:00,317.19,318.07,316.9,316.9,6935.0,301.9632,302.8009,301.6871,301.6871,6935.0
2022-01-26 10:40:00,317.01,317.63,316.71,316.82,5109.0,301.7918,302.3821,301.5062,301.6109,5109.0
2022-01-26 10:45:00,317.06,317.62,316.91,317.31,3447.0,301.8394,302.3725,301.6966,302.0774,3447.0
2022-01-26 10:50:00,317.26,317.98,316.93,317.04,3470.0,302.0298,302.7153,301.7157,301.8204,3470.0
2022-01-26 10:55:00,317.11,317.11,316.33,316.5,3217.0,301.887,301.887,301.1445,301.3063,3217.0
2022-01-26 11:00:00,316.71,317.33,316.44,317.33,3553.0,301.5062,302.0965,301.2492,302.0965,3553.0
2022-01-26 11:05:00,317.4,318.28,317.4,318.09,6858.0,302.1631,303.0009,302.1631,302.82,6858.0
2022-01-26 11:10:00,318.32,319.3,318.27,318.9,3958.0,303.0389,303.9719,302.9913,303.5911,3958.0
2022-01-26 11:15:00,318.81,319.36,318.44,319.27,4984.0,303.5054,304.029,303.1532,303.9433,4984.0
2022-01-26 11:20:00,319.41,319.67,318.89,319.39,7517.0,304.0766,304.3241,303.5816,304.0576,7517.0
2022-01-26 11:25:00,319.56,319.99,319.35,319.78,2131.0,304.2194,304.6288,304.0195,304.4288,2131.0
2022-01-26 11:30:00,319.68,320.21,318.46,318.64,6955.0,304.3336,304.8382,303.1722,303.3436,6955.0
2022-01-26 11:35:00,318.8,319.12,318.35,319.0,7038.0,303.4959,303.8005,303.0675,303.6863,7038.0
2022-01-26 11:40:00,318.86,319.53,318.85,319.27,5770.0,303.553,304.1909,303.5435,303.9433,5770.0
2022-01-26 11:45:00,319.25,319.44,318.59,318.69,3470.0,303.9243,304.1052,303.296,303.3912,3470.0
2022-01-26 11:50:00,318.51,319.06,317.82,319.06,4105.0,303.2198,303.7434,302.5629,303.7434,4105.0
2022-01-26 11:55:00,319.01,320.2,318.83,320.12,3822.0,303.6958,304.8287,303.5245,304.7525,3822.0
2022-01-26 12:00:00,319.88,320.03,318.98,319.06,9897.0,304.524,304.6668,303.6673,303.7434,9897.0
2022-01-26 12:05:00,319.14,319.14,318.22,318.45,724.0,303.8196,303.8196,302.9437,303.1627,724.0
2022-01-26 12:10:00,318.35,318.68,318.18,318.6,3514.0,303.0675,303.3817,302.9057,303.3055,3514.0
2022-01-26 12:15:00,318.59,318.82,318.47,318.52,2831.0,303.296,303.5149,303.1817,303.2293,2831.0
2022-01-26 12:20:00,318.37,318.41,317.91,317.91,1704.0,303.0865,303.1246,302.6486,302.6486,1704.0
2022-01-26 12:25:00,317.93,318.28,317.8,318.21,3170.0,302.6677,303.0009,302.5439,302.9342,3170.0
2022-01-26 12:30:00,318.24,318.27,317.61,317.87,4604.0,302.9628,302.9913,302.363,302.6105,4604.0
2022-01-26 12:35:00,317.83,317.9,317.39,317.39,2400.0,302.5725,302.6391,302.1536,302.1536,2400.0
2022-01-26 12:40:00,317.13,317.47,317.13,317.38,2610.0,301.9061,302.2297,301.9061,302.1441,2610.0
2022-01-26 12:45:00,317.5,317.72,317.22,317.54,3797.0,302.2583,302.4677,301.9917,302.2964,3797.0
2022-01-26 12:50:00,317.32,317.84,317.21,317.69,4249.0,302.0869,302.582,301.9822,302.4392,4249.0
2022-01-26 12:55:00,317.51,317.61,317.21,317.35,3412.0,302.2678,302.363,301.9822,302.1155,3412.0
2022-01-26 13:00:00,317.24,317.24,315.67,315.87,6513.0,302.0108,302.0108,300.5162,300.7065,6513.0
2022-01-26 13:05:00,315.96,316.86,315.57,316.86,5625.0,300.7922,301.649,300.421,301.649,5625.0
2022-01-26 13:10:00,316.86,317.2,316.71,317.09,3700.0,301.649,301.9727,301.5062,301.868,3700.0
2022-01-26 13:15:00,317.1,317.72,316.54,316.94,4893.0,301.8775,302.4677,301.3444,301.7252,4893.0
2022-01-26 13:20:00,316.71,316.71,316.03,316.19,7812.0,301.5062,301.5062,300.8589,301.0112,7812.0
2022-01-26 13:25:00,316.3,317.48,316.3,317.48,5100.0,301.1159,302.2393,301.1159,302.2393,5100.0
2022-01-26 13:30:00,317.59,317.61,316.99,317.17,5871.0,302.344,302.363,301.7728,301.9441,5871.0
2022-01-26 13:35:00,317.21,317.67,317.0,317.42,4701.0,301.9822,302.4201,301.7823,302.1821,4701.0
2022-01-26 13:40:00,317.46,318.02,317.01,318.02,3638.0,302.2202,302.7533,301.7918,302.7533,3638.0
2022-01-26 13:45:00,317.93,318.51,317.76,317.77,10415.0,302.6677,303.2198,302.5058,302.5153,10415.0
2022-01-26 13:50:00,317.68,317.69,317.15,317.42,6616.0,302.4297,302.4392,301.9251,302.1821,6616.0
2022-01-26 13:55:00,317.29,318.03,317.22,317.62,3567.0,302.0584,302.7629,301.9917,302.3725,3567.0
2022-01-26 14:00:00,317.94,319.76,317.73,317.92,5206.0,302.6772,304.4098,302.4773,302.6581,5206.0
2022-01-26 14:05:00,317.97,319.39,317.87,317.93,4250.0,302.7057,304.0576,302.6105,302.6677,4250.0
2022-01-26 14:10:00,317.64,317.84,315.96,316.02,4503.0,302.3916,302.582,300.7922,300.8493,4503.0
2022-01-26 14:15:00,316.29,316.47,315.51,316.1,3393.0,301.1064,301.2777,300.3638,300.9255,3393.0
2022-01-26 14:20:00,316.26,317.31,316.26,316.7,3459.0,301.0778,302.0774,301.0778,301.4967,3459.0
2022-01-26 14:25:00,316.92,318.13,316.91,318.02,3439.0,301.7061,302.8581,301.6966,302.7533,3439.0
2022-01-26 14:30:00,318.09,318.09,315.41,315.41,4059.0,302.82,302.82,300.2686,300.2686,4059.0
2022-01-26 14:35:00,315.57,317.38,314.41,317.08,5513.0,300.421,302.1441,299.3166,301.8585,5513.0
2022-01-26 14:40:00,316.76,316.76,313.89,313.89,2873.0,301.5538,301.5538,298.8216,298.8216,2873.0
2022-01-26 14:45:00,313.23,313.4,312.08,312.3,5017.0,298.1933,298.3551,297.0985,297.3079,5017.0
2022-01-26 14:50:00,312.48,314.95,312.48,314.36,5835.0,297.4793,299.8307,297.4793,299.269,5835.0
2022-01-26 14:55:00,314.32,315.27,313.34,315.27,9222.0,299.231,300.1354,298.298,300.1354,9222.0
2022-01-26 15:00:00,315.06,315.06,312.12,312.17,5190.0,299.9354,299.9354,297.1366,297.1842,5190.0
2022-01-26 15:05:00,312.44,312.85,311.34,311.34,9168.0,297.4412,297.8315,296.394,296.394,9168.0
2022-01-26 15:10:00,311.38,312.89,311.38,312.14,5576.0,296.4321,297.8696,296.4321,297.1556,5576.0
2022-01-26 15:15:00,311.88,312.49,310.74,310.93,6237.0,296.9081,297.4888,295.8228,296.0037,6237.0
2022-01-26 15:20:00,310.89,310.89,308.86,310.09,5662.0,295.9656,295.9656,294.0331,295.204,5662.0
2022-01-26 15:25:00,310.44,312.08,309.98,311.94,4221.0,295.5372,297.0985,295.0993,296.9652,4221.0
2022-01-26 15:30:00,312.22,313.26,312.05,312.56,14926.0,297.2318,298.2218,297.0699,297.5554,14926.0
2022-01-26 15:35:00,312.56,313.03,312.05,313.03,10125.0,297.5554,298.0029,297.0699,298.0029,10125.0
2022-01-26 15:40:00,312.62,313.54,312.16,313.36,9639.0,297.6126,298.4884,297.1746,298.317,9639.0
2022-01-26 15:45:00,313.13,314.4,312.25,313.23,16060.0,298.0981,299.3071,297.2603,298.1933,16060.0
2022-01-26 15:50:00,312.67,314.73,312.19,314.69,20404.0,297.6602,299.6213,297.2032,299.5832,20404.0
2022-01-26 15:55:00,314.7,314.96,313.08,313.89,55402.0,299.5927,299.8402,298.0505,298.8216,55402.0
2022-01-27 09:30:00,318.45,318.46,317.77,317.85,6658.0,303.1627,303.1722,302.5153,302.5915,6658.0
2022-01-27 09:35:00,315.77,316.93,315.45,316.93,840.0,300.6114,301.7157,300.3067,301.7157,840.0
2022-01-27 09:40:00,317.74,318.05,317.54,317.54,467.0,302.4868,302.7819,302.2964,302.2964,467.0
2022-01-27 09:45:00,318.18,319.03,317.7,317.88,9196.0,302.9057,303.7149,302.4487,302.6201,9196.0
2022-01-27 09:50:00,318.66,319.88,318.66,319.63,2664.0,303.3626,304.524,303.3626,304.286,2664.0
2022-01-27 09:55:00,319.16,319.87,318.59,319.34,2569.0,303.8386,304.5145,303.296,304.01,2569.0
2022-01-27 10:00:00,319.07,319.15,317.72,319.15,1976.0,303.7529,303.8291,302.4677,303.8291,1976.0
2022-01-27 10:05:00,319.49,321.44,319.48,321.43,12521.0,304.1528,306.0092,304.1433,305.9996,12521.0
2022-01-27 10:10:00,321.41,322.39,320.83,320.83,3116.0,305.9806,306.9136,305.4284,305.4284,3116.0
2022-01-27 10:15:00,320.57,320.57,319.55,320.09,1244.0,305.1809,305.1809,304.2099,304.724,1244.0
2022-01-27 10:20:00,319.76,319.97,318.29,318.75,2598.0,304.4098,304.6097,303.0104,303.4483,2598.0
2022-01-27 10:25:00,317.83,318.11,316.56,316.56,1850.0,302.5725,302.839,301.3634,301.3634,1850.0
2022-01-27 10:30:00,315.87,316.05,314.79,315.2,3416.0,300.7065,300.8779,299.6784,300.0687,3416.0
2022-01-27 10:35:00,314.75,314.86,313.57,313.65,10484.0,299.6403,299.745,298.517,298.5931,10484.0
2022-01-27 10:40:00,313.69,315.66,313.55,315.42,21360.0,298.6312,300.5066,298.4979,300.2782,21360.0
2022-01-27 10:45:00,315.48,317.07,315.39,316.23,5976.0,300.3353,301.8489,300.2496,301.0493,5976.0
2022-01-27 10:50:00,316.34,316.34,315.85,315.9,1130.0,301.154,301.154,300.6875,300.7351,1130.0
2022-01-27 10:55:00,315.78,316.44,315.68,316.3,1710.0,300.6209,301.2492,300.5257,301.1159,1710.0
2022-01-27 11:00:00,316.5,318.37,316.5,318.1,6418.0,301.3063,303.0865,301.3063,302.8295,6418.0
2022-01-27 11:05:00,317.96,318.35,316.35,316.8,4100.0,302.6962,303.0675,301.1635,301.5919,4100.0
2022-01-27 11:10:00,316.77,317.78,316.77,317.78,4061.0,301.5633,302.5249,301.5633,302.5249,4061.0
2022-01-27 11:15:00,317.48,317.58,316.18,316.18,3850.0,302.2393,302.3345,301.0017,301.0017,3850.0
2022-01-27 11:20:00,316.38,317.11,316.2,316.67,4782.0,301.1921,301.887,301.0207,301.4681,4782.0
2022-01-27 11:25:00,316.66,317.2,316.25,316.98,4622.0,301.4586,301.9727,301.0683,301.7633,4622.0
2022-01-27 11:30:00,316.95,318.86,316.7,318.86,3975.0,301.7347,303.553,301.4967,303.553,3975.0
2022-01-27 11:35:00,319.08,319.22,318.14,318.45,3075.0,303.7625,303.8957,302.8676,303.1627,3075.0
2022-01-27 11:40:00,318.12,318.78,317.7,318.0,4491.0,302.8485,303.4769,302.4487,302.7343,4491.0
2022-01-27 11:45:00,318.01,319.43,318.01,318.2,4573.0,302.7438,304.0957,302.7438,302.9247,4573.0
2022-01-27 11:50:00,318.21,318.21,317.41,317.65,1512.0,302.9342,302.9342,302.1726,302.4011,1512.0
2022-01-27 11:55:00,317.39,317.7,317.12,317.32,1453.0,302.1536,302.4487,301.8965,302.0869,1453.0
2022-01-27 12:00:00,317.32,317.33,316.19,316.46,2012.0,302.0869,302.0965,301.0112,301.2682,2012.0
2022-01-27 12:05:00,316.72,316.72,315.66,315.67,3806.0,301.5157,301.5157,300.5066,300.5162,3806.0
2022-01-27 12:10:00,315.24,316.05,315.13,315.63,1710.0,300.1068,300.8779,300.0021,300.4781,1710.0
2022-01-27 12:15:00,315.66,315.66,314.2,314.2,972.0,300.5066,300.5066,299.1167,299.1167,972.0
2022-01-27 12:20:00,314.57,314.65,314.24,314.24,1100.0,299.469,299.5451,299.1548,299.1548,1100.0
2022-01-27 12:25:00,314.11,314.35,313.61,313.98,2000.0,299.031,299.2595,298.555,298.9073,2000.0
2022-01-27 12:30:00,314.08,314.08,313.0,313.01,3099.0,299.0025,299.0025,297.9743,297.9838,3099.0
2022-01-27 12:35:00,312.84,313.04,312.42,312.7,24836.0,297.822,298.0124,297.4222,297.6887,24836.0
2022-01-27 12:40:00,312.73,313.1,312.64,313.06,1304.0,297.7173,298.0695,297.6316,298.0314,1304.0
2022-01-27 12:45:00,312.65,312.69,311.84,312.08,2676.0,297.6411,297.6792,296.87,297.0985,2676.0
2022-01-27 12:50:00,312.32,312.43,311.78,311.88,1700.0,297.327,297.4317,296.8129,296.9081,1700.0
2022-01-27 12:55:00,312.04,312.82,311.86,312.25,3367.0,297.0604,297.803,296.8891,297.2603,3367.0
2022-01-27 13:00:00,312.14,312.24,310.72,310.73,3435.0,297.1556,297.2508,295.8038,295.8133,3435.0
2022-01-27 13:05:00,310.63,310.85,309.5,310.29,26502.0,295.7181,295.9275,294.6423,295.3944,26502.0
2022-01-27 13:10:00,310.32,311.1,310.21,310.92,16116.0,295.423,296.1655,295.3183,295.9942,16116.0
2022-01-27 13:15:00,310.96,311.35,310.04,310.46,3800.0,296.0323,296.4035,295.1564,295.5563,3800.0
2022-01-27 13:20:00,309.89,310.09,308.47,308.63,6956.0,295.0136,295.204,293.6618,293.8141,6956.0
2022-01-27 13:25:00,308.88,309.59,308.72,308.72,2552.0,294.0521,294.728,293.8998,293.8998,2552.0
2022-01-27 13:30:00,308.75,309.72,308.44,308.54,5130.0,293.9283,294.8518,293.6332,293.7284,5130.0
2022-01-27 13:35:00,308.69,309.92,307.36,307.66,10026.0,293.8712,295.0422,292.6051,292.8907,10026.0
2022-01-27 13:40:00,307.43,308.41,307.07,307.13,7713.0,292.6717,293.6047,292.329,292.3861,7713.0
2022-01-27 13:45:00,308.0,308.0,307.32,307.43,702.0,293.2144,293.2144,292.567,292.6717,702.0
2022-01-27 13:50:00,307.42,307.65,306.97,307.34,1960.0,292.6622,292.8812,292.2338,292.586,1960.0
2022-01-27 13:55:00,307.5,308.23,307.15,307.41,14772.0,292.7384,293.4333,292.4052,292.6527,14772.0
2022-01-27 14:00:00,307.23,309.2,307.23,308.89,10983.0,292.4813,294.3567,292.4813,294.0616,10983.0
2022-01-27 14:05:00,308.85,309.33,308.31,308.86,3067.0,294.0235,294.4805,293.5095,294.0331,3067.0
2022-01-27 14:10:00,308.89,309.24,308.17,308.38,3093.0,294.0616,294.3948,293.3762,293.5761,3093.0
2022-01-27 14:15:00,308.15,308.15,306.32,306.55,20534.0,293.3572,293.3572,291.615,291.834,20534.0
2022-01-27 14:20:00,306.5,306.52,305.73,305.73,4631.0,291.7864,291.8054,291.0533,291.0533,4631.0
2022-01-27 14:25:00,305.83,305.86,305.28,305.78,1620.0,291.1485,291.1771,290.6249,291.1009,1620.0
2022-01-27 14:30:00,305.52,305.9,304.25,304.68,4203.0,290.8534,291.2152,289.6444,290.0537,4203.0
2022-01-27 14:35:00,304.88,305.69,304.79,305.69,7135.0,290.2441,291.0152,290.1584,291.0152,7135.0
2022-01-27 14:40:00,305.76,308.03,305.76,307.75,12536.0,291.0819,293.2429,291.0819,292.9764,12536.0
2022-01-27 14:45:00,308.1,308.67,307.96,308.04,5114.0,293.3096,293.8522,293.1763,293.2524,5114.0
2022-01-27 14:50:00,308.05,308.05,306.44,306.44,2800.0,293.262,293.262,291.7292,291.7292,2800.0
2022-01-27 14:55:00,306.45,306.89,306.08,306.65,2200.0,291.7388,292.1576,291.3865,291.9292,2200.0
2022-01-27 15:00:00,306.55,307.78,306.54,307.35,2960.0,291.834,293.0049,291.8244,292.5956,2960.0
2022-01-27 15:05:00,307.12,307.8,307.03,307.11,2697.0,292.3766,293.024,292.2909,292.3671,2697.0
2022-01-27 15:10:00,307.41,307.41,305.83,305.96,3098.0,292.6527,292.6527,291.1485,291.2723,3098.0
2022-01-27 15:15:00,305.78,306.52,305.51,306.52,4089.0,291.1009,291.8054,290.8439,291.8054,4089.0
2022-01-27 15:20:00,306.55,306.57,305.49,306.29,6223.0,291.834,291.853,290.8248,291.5864,6223.0
2022-01-27 15:25:00,306.15,307.48,306.08,307.28,5293.0,291.4532,292.7193,291.3865,292.5289,5293.0
2022-01-27 15:30:00,307.22,308.54,307.12,307.85,15600.0,292.4718,293.7284,292.3766,293.0716,15600.0
2022-01-27 15:35:00,307.99,308.42,307.27,307.49,9726.0,293.2048,293.6142,292.5194,292.7288,9726.0
2022-01-27 15:40:00,307.36,309.48,307.36,309.02,12604.0,292.6051,294.6233,292.6051,294.1854,12604.0
2022-01-27 15:45:00,309.25,309.89,308.13,308.67,18537.0,294.4043,295.0136,293.3381,293.8522,18537.0
2022-01-27 15:50:00,308.39,309.11,307.89,308.37,8586.0,293.5856,294.2711,293.1096,293.5666,8586.0
2022-01-27 15:55:00,308.32,308.92,308.18,308.54,41959.0,293.519,294.0902,293.3857,293.7284,41959.0
2022-01-28 09:30:00,306.26,307.16,304.31,304.31,5106.0,291.5579,292.4147,289.7015,289.7015,5106.0
2022-01-28 09:35:00,304.33,304.33,303.3,303.3,2017.0,289.7205,289.7205,288.74,288.74,2017.0
2022-01-28 09:40:00,303.27,304.44,303.27,303.38,1839.0,288.7114,289.8253,288.7114,288.8161,1839.0
2022-01-28 09:45:00,303.17,303.5,301.91,301.92,5449.0,288.6162,288.9304,287.4167,287.4262,5449.0
2022-01-28 09:50:00,301.62,303.24,301.62,302.29,5916.0,287.1406,288.6829,287.1406,287.7785,5916.0
2022-01-28 09:55:00,301.62,302.27,301.62,301.67,13347.0,287.1406,287.7594,287.1406,287.1882,13347.0
2022-01-28 10:00:00,301.98,302.54,301.42,302.08,7408.0,287.4833,288.0165,286.9502,287.5785,7408.0
2022-01-28 10:05:00,301.58,302.91,301.09,302.91,3350.0,287.1025,288.3687,286.6361,288.3687,3350.0
2022-01-28 10:10:00,303.84,304.17,302.33,302.61,2068.0,289.2541,289.5682,287.8165,288.0831,2068.0
2022-01-28 10:15:00,302.74,304.43,302.74,304.1,2703.0,288.2069,289.8157,288.2069,289.5016,2703.0
2022-01-28 10:20:00,304.11,305.15,303.65,304.48,9395.0,289.5111,290.5012,289.0732,289.8633,9395.0
2022-01-28 10:25:00,304.81,304.82,302.0,302.74,9381.0,290.1775,290.187,287.5024,288.2069,9381.0
2022-01-28 10:30:00,302.73,303.0,300.5,300.56,7807.0,288.1973,288.4544,286.0744,286.1315,7807.0
2022-01-28 10:35:00,301.0,301.8,300.5,300.5,33696.0,286.5504,287.312,286.0744,286.0744,33696.0
2022-01-28 10:40:00,300.57,300.57,297.71,298.39,9246.0,286.141,286.141,283.4183,284.0657,9246.0
2022-01-28 10:45:00,298.47,299.59,297.76,299.59,4966.0,284.1418,285.2081,283.4659,285.2081,4966.0
2022-01-28 10:50:00,300.21,300.93,300.09,300.42,4320.0,285.7983,286.4837,285.6841,285.9982,4320.0
2022-01-28 10:55:00,300.16,300.5,299.76,300.5,5155.0,285.7507,286.0744,285.3699,286.0744,5155.0
2022-01-28 11:00:00,301.25,301.29,299.05,299.05,4736.0,286.7884,286.8265,284.694,284.694,4736.0
2022-01-28 11:05:00,299.46,299.89,298.97,299.89,12938.0,285.0843,285.4937,284.6178,285.4937,12938.0
2022-01-28 11:10:00,299.94,300.43,299.56,299.94,2318.0,285.5413,286.0078,285.1795,285.5413,2318.0
2022-01-28 11:15:00,300.37,301.94,300.37,301.84,2810.0,285.9506,287.4453,285.9506,287.3501,2810.0
2022-01-28 11:20:00,302.46,302.46,301.45,301.45,3635.0,287.9403,287.9403,286.9788,286.9788,3635.0
2022-01-28 11:25:00,301.44,301.51,300.47,300.77,4977.0,286.9693,287.0359,286.0458,286.3314,4977.0
2022-01-28 11:30:00,300.95,301.58,300.85,301.58,1917.0,286.5028,287.1025,286.4076,287.1025,1917.0
2022-01-28 11:35:00,301.75,302.48,301.75,302.0,2100.0,287.2644,287.9593,287.2644,287.5024,2100.0
2022-01-28 11:40:00,302.07,302.3,301.59,302.27,3389.0,287.569,287.788,287.1121,287.7594,3389.0
2022-01-28 11:45:00,302.48,302.68,301.92,302.06,2480.0,287.9593,288.1497,287.4262,287.5595,2480.0
2022-01-28 11:50:00,302.16,302.47,301.56,302.47,11484.0,287.6547,287.9498,287.0835,287.9498,11484.0
2022-01-28 11:55:00,302.32,303.51,302.32,303.5,1736.0,287.807,288.9399,287.807,288.9304,1736.0
2022-01-28 12:00:00,303.71,303.71,303.06,303.18,1900.0,289.1303,289.1303,288.5115,288.6257,1900.0
2022-01-28 12:05:00,303.06,303.84,303.06,303.47,1381.0,288.5115,289.2541,288.5115,288.9018,1381.0
2022-01-28 12:10:00,303.69,304.6,303.12,303.22,4021.0,289.1113,289.9776,288.5686,288.6638,4021.0
2022-01-28 12:15:00,303.4,304.52,303.24,304.52,2542.0,288.8352,289.9014,288.6829,289.9014,2542.0
2022-01-28 12:20:00,304.61,304.69,303.25,303.5,3960.0,289.9871,290.0632,288.6924,288.9304,3960.0
2022-01-28 12:25:00,303.58,303.65,303.02,303.08,1934.0,289.0065,289.0732,288.4734,288.5305,1934.0
2022-01-28 12:30:00,303.6,303.6,302.94,303.26,2634.0,289.0256,289.0256,288.3973,288.7019,2634.0
2022-01-28 12:35:00,303.34,303.43,302.67,302.85,3027.0,288.7781,288.8637,288.1402,288.3116,3027.0
2022-01-28 12:40:00,302.71,303.34,302.65,303.13,3400.0,288.1783,288.7781,288.1212,288.5781,3400.0
2022-01-28 12:45:00,303.32,303.32,302.1,302.1,2359.0,288.759,288.759,287.5976,287.5976,2359.0
2022-01-28 12:50:00,301.72,302.35,301.72,302.35,1951.0,287.2358,287.8356,287.2358,287.8356,1951.0
2022-01-28 12:55:00,302.07,303.28,302.02,302.65,2564.0,287.569,288.7209,287.5214,288.1212,2564.0
2022-01-28 13:00:00,302.42,303.19,302.2,302.54,2350.0,287.9022,288.6353,287.6928,288.0165,2350.0
2022-01-28 13:05:00,303.02,304.12,303.02,304.12,1114.0,288.4734,289.5206,288.4734,289.5206,1114.0
2022-01-28 13:10:00,303.91,303.91,303.48,303.9,1823.0,289.3207,289.3207,288.9113,289.3112,1823.0
2022-01-28 13:15:00,304.15,304.17,303.29,303.97,1800.0,289.5492,289.5682,288.7305,289.3778,1800.0
2022-01-28 13:20:00,303.68,303.74,303.24,303.46,1882.0,289.1017,289.1589,288.6829,288.8923,1882.0
2022-01-28 13:25:00,303.81,303.81,302.92,303.07,2300.0,289.2255,289.2255,288.3782,288.521,2300.0
2022-01-28 13:30:00,303.42,304.34,303.42,304.32,1000.0,288.8542,289.7301,288.8542,289.711,1000.0
2022-01-28 13:35:00,304.35,304.71,304.31,304.31,1301.0,289.7396,290.0823,289.7015,289.7015,1301.0
2022-01-28 13:40:00,304.28,304.69,303.89,303.9,2413.0,289.6729,290.0632,289.3017,289.3112,2413.0
2022-01-28 13:45:00,304.48,305.38,304.29,305.23,3635.0,289.8633,290.7201,289.6825,290.5773,3635.0
2022-01-28 13:50:00,305.19,305.85,305.19,305.85,1387.0,290.5392,291.1676,290.5392,291.1676,1387.0
2022-01-28 13:55:00,305.64,305.72,305.15,305.36,2022.0,290.9676,291.0438,290.5012,290.7011,2022.0
2022-01-28 14:00:00,305.39,305.42,304.36,304.61,1354.0,290.7296,290.7582,289.7491,289.9871,1354.0
2022-01-28 14:05:00,304.03,304.03,303.69,303.78,1700.0,289.4349,289.4349,289.1113,289.1969,1700.0
2022-01-28 14:10:00,303.84,303.84,303.03,303.04,2266.0,289.2541,289.2541,288.4829,288.4925,2266.0
2022-01-28 14:15:00,302.77,303.09,301.97,302.24,7532.0,288.2354,288.5401,287.4738,287.7309,7532.0
2022-01-28 14:20:00,302.0,302.04,300.59,300.67,11904.0,287.5024,287.5405,286.1601,286.2362,11904.0
2022-01-28 14:25:00,300.77,300.96,300.12,300.15,8450.0,286.3314,286.5123,285.7126,285.7412,8450.0
2022-01-28 14:30:00,299.87,300.51,299.71,299.71,5275.0,285.4746,286.0839,285.3223,285.3223,5275.0
2022-01-28 14:35:00,299.84,300.75,299.69,300.61,8219.0,285.4461,286.3124,285.3033,286.1791,8219.0
2022-01-28 14:40:00,300.66,301.2,300.48,301.16,32753.0,286.2267,286.7408,286.0554,286.7027,32753.0
2022-01-28 14:45:00,301.69,302.7,301.69,302.7,500.0,287.2073,288.1688,287.2073,288.1688,500.0
2022-01-28 14:50:00,302.79,303.14,302.46,302.6,4264.0,288.2545,288.5877,287.9403,288.0736,4264.0
2022-01-28 14:55:00,303.24,303.42,302.8,303.07,2967.0,288.6829,288.8542,288.264,288.521,2967.0
2022-01-28 15:00:00,303.29,303.68,303.01,303.32,2472.0,288.7305,289.1017,288.4639,288.759,2472.0
2022-01-28 15:05:00,303.32,303.76,302.93,303.76,1405.0,288.759,289.1779,288.3877,289.1779,1405.0
2022-01-28 15:10:00,303.26,303.57,303.13,303.53,6999.0,288.7019,288.997,288.5781,288.9589,6999.0
2022-01-28 15:15:00,303.52,303.86,303.35,303.44,982.0,288.9494,289.2731,288.7876,288.8733,982.0
2022-01-28 15:20:00,303.82,304.64,303.74,304.49,3582.0,289.235,290.0156,289.1589,289.8729,3582.0
2022-01-28 15:25:00,305.03,305.17,304.36,304.97,4037.0,290.3869,290.5202,289.7491,290.3298,4037.0
2022-01-28 15:30:00,304.97,305.8,304.15,305.76,7100.0,290.3298,291.12,289.5492,291.0819,7100.0
2022-01-28 15:35:00,305.43,306.15,305.28,305.69,7659.0,290.7677,291.4532,290.6249,291.0152,7659.0
2022-01-28 15:40:00,305.57,306.6,305.57,306.6,5232.0,290.901,291.8816,290.901,291.8816,5232.0
2022-01-28 15:45:00,306.57,307.5,306.09,307.5,25990.0,291.853,292.7384,291.396,292.7384,25990.0
2022-01-28 15:50:00,307.81,308.32,307.24,307.98,33599.0,293.0335,293.519,292.4908,293.1953,33599.0
2022-01-28 15:55:00,307.97,308.7,307.74,308.56,51261.0,293.1858,293.8807,292.9668,293.7475,51261.0
2022-01-31 09:30:00,306.24,306.49,304.57,305.93,5954.0,291.5388,291.7768,289.949,291.2437,5954.0
2022-01-31 09:35:00,305.32,306.93,305.27,305.54,9545.0,290.663,292.1957,290.6154,290.8724,9545.0
2022-01-31 09:40:00,304.84,305.05,303.77,304.57,5422.0,290.206,290.406,289.1874,289.949,5422.0
2022-01-31 09:45:00,303.95,304.3,303.14,303.8,3765.0,289.3588,289.692,288.5877,289.216,3765.0
2022-01-31 09:50:00,303.79,304.65,303.44,304.05,6849.0,289.2065,290.0252,288.8733,289.454,6849.0
2022-01-31 09:55:00,303.68,304.2,303.29,303.71,4210.0,289.1017,289.5968,288.7305,289.1303,4210.0
2022-01-31 10:00:00,303.56,304.78,303.56,304.47,9376.0,288.9875,290.1489,288.9875,289.8538,9376.0
2022-01-31 10:05:00,304.74,304.77,304.15,304.57,8029.0,290.1108,290.1394,289.5492,289.949,8029.0
2022-01-31 10:10:00,304.71,305.43,304.6,305.43,3739.0,290.0823,290.7677,289.9776,290.7677,3739.0
2022-01-31 10:15:00,305.77,306.02,305.17,305.17,4901.0,291.0914,291.3294,290.5202,290.5202,4901.0
2022-01-31 10:20:00,305.73,306.52,305.54,306.39,4459.0,291.0533,291.8054,290.8724,291.6816,4459.0
2022-01-31 10:25:00,306.55,306.77,306.0,306.0,2215.0,291.834,292.0434,291.3104,291.3104,2215.0
2022-01-31 10:30:00,306.0,307.58,305.96,307.58,4246.0,291.3104,292.8145,291.2723,292.8145,4246.0
2022-01-31 10:35:00,307.48,307.48,306.32,306.34,1678.0,292.7193,292.7193,291.615,291.634,1678.0
2022-01-31 10:40:00,306.06,306.14,305.36,305.87,2599.0,291.3675,291.4436,290.7011,291.1866,2599.0
2022-01-31 10:45:00,305.63,305.92,305.05,305.46,3015.0,290.9581,291.2342,290.406,290.7963,3015.0
2022-01-31 10:50:00,305.56,307.28,305.55,307.28,3778.0,290.8915,292.5289,290.882,292.5289,3778.0
2022-01-31 10:55:00,307.28,307.28,306.09,306.23,3068.0,292.5289,292.5289,291.396,291.5293,3068.0
2022-01-31 11:00:00,306.57,307.04,306.37,306.56,1702.0,291.853,292.3004,291.6626,291.8435,1702.0
2022-01-31 11:05:00,306.47,306.47,305.15,305.16,3953.0,291.7578,291.7578,290.5012,290.5107,3953.0
2022-01-31 11:10:00,305.22,305.87,304.85,305.87,1756.0,290.5678,291.1866,290.2156,291.1866,1756.0
2022-01-31 11:15:00,305.87,305.87,305.51,305.51,1784.0,291.1866,291.1866,290.8439,290.8439,1784.0
2022-01-31 11:20:00,305.6,305.74,304.91,305.12,2831.0,290.9296,291.0628,290.2727,290.4726,2831.0
2022-01-31 11:25:00,305.42,305.42,304.37,304.68,6632.0,290.7582,290.7582,289.7586,290.0537,6632.0
2022-01-31 11:30:00,304.79,306.03,304.51,305.84,4256.0,290.1584,291.3389,289.8919,291.158,4256.0
2022-01-31 11:35:00,306.03,306.03,305.41,305.47,3526.0,291.3389,291.3389,290.7487,290.8058,3526.0
2022-01-31 11:40:00,305.66,305.77,305.19,305.68,3549.0,290.9867,291.0914,290.5392,291.0057,3549.0
2022-01-31 11:45:00,305.6,306.31,305.6,306.16,5080.0,290.9296,291.6055,290.9296,291.4627,5080.0
2022-01-31 11:50:00,306.17,307.05,306.16,307.05,5048.0,291.4722,292.31,291.4627,292.31,5048.0
2022-01-31 11:55:00,306.86,307.18,306.64,307.07,4091.0,292.1291,292.4337,291.9196,292.329,4091.0
2022-01-31 12:00:00,307.3,307.77,307.26,307.53,3114.0,292.548,292.9954,292.5099,292.7669,3114.0
2022-01-31 12:05:00,307.78,307.91,307.44,307.44,1610.0,293.0049,293.1287,292.6812,292.6812,1610.0
2022-01-31 12:10:00,307.69,307.82,307.6,307.75,3718.0,292.9192,293.043,292.8336,292.9764,3718.0
2022-01-31 12:15:00,307.72,308.66,307.72,308.62,1796.0,292.9478,293.8427,292.9478,293.8046,1796.0
2022-01-31 12:20:00,308.62,309.0,308.41,308.62,9091.0,293.8046,294.1663,293.6047,293.8046,9091.0
2022-01-31 12:25:00,308.55,309.38,308.33,309.06,7901.0,293.7379,294.5281,293.5285,294.2235,7901.0
2022-01-31 12:30:00,309.17,309.37,308.21,308.22,2604.0,294.3282,294.5186,293.4143,293.4238,2604.0
2022-01-31 12:35:00,308.28,308.67,308.24,308.67,2226.0,293.4809,293.8522,293.4428,293.8522,2226.0
2022-01-31 12:40:00,308.32,308.78,308.31,308.78,3488.0,293.519,293.9569,293.5095,293.9569,3488.0
2022-01-31 12:45:00,308.77,309.4,308.77,309.4,2000.0,293.9474,294.5471,293.9474,294.5471,2000.0
2022-01-31 12:50:00,309.39,309.49,309.28,309.49,500.0,294.5376,294.6328,294.4329,294.6328,500.0
2022-01-31 12:55:00,309.48,309.48,308.87,309.01,2379.0,294.6233,294.6233,294.0426,294.1759,2379.0
2022-01-31 13:00:00,308.84,308.84,308.3,308.31,967.0,294.014,294.014,293.5,293.5095,967.0
2022-01-31 13:05:00,308.3,308.3,307.95,308.29,2130.0,293.5,293.5,293.1668,293.4904,2130.0
2022-01-31 13:10:00,308.32,308.48,308.05,308.48,3248.0,293.519,293.6713,293.262,293.6713,3248.0
2022-01-31 13:15:00,308.38,308.68,308.3,308.51,1970.0,293.5761,293.8617,293.5,293.6999,1970.0
2022-01-31 13:20:00,308.6,309.42,308.6,309.19,3585.0,293.7855,294.5662,293.7855,294.3472,3585.0
2022-01-31 13:25:00,309.65,309.65,309.28,309.5,2819.0,294.7851,294.7851,294.4329,294.6423,2819.0
2022-01-31 13:30:00,309.33,309.55,309.08,309.38,1641.0,294.4805,294.6899,294.2425,294.5281,1641.0
2022-01-31 13:35:00,309.36,309.95,309.23,309.94,1372.0,294.5091,295.0707,294.3853,295.0612,1372.0
2022-01-31 13:40:00,309.93,311.24,309.71,311.0,12206.0,295.0517,296.2988,294.8423,296.0703,12206.0
2022-01-31 13:45:00,311.2,311.5,310.33,310.43,8950.0,296.2607,296.5463,295.4325,295.5277,8950.0
2022-01-31 13:50:00,310.37,310.37,309.36,309.79,3751.0,295.4706,295.4706,294.5091,294.9184,3751.0
2022-01-31 13:55:00,309.45,309.52,309.34,309.35,400.0,294.5947,294.6614,294.49,294.4995,400.0
2022-01-31 14:00:00,309.34,309.55,309.21,309.55,1006.0,294.49,294.6899,294.3663,294.6899,1006.0
2022-01-31 14:05:00,309.57,309.81,309.57,309.67,755.0,294.709,294.9375,294.709,294.8042,755.0
2022-01-31 14:10:00,309.71,309.91,309.52,309.79,2679.0,294.8423,295.0327,294.6614,294.9184,2679.0
2022-01-31 14:15:00,309.8,309.93,309.66,309.77,1500.0,294.9279,295.0517,294.7947,294.8994,1500.0
2022-01-31 14:20:00,309.68,309.95,309.66,309.79,1523.0,294.8137,295.0707,294.7947,294.9184,1523.0
2022-01-31 14:25:00,309.71,309.71,309.09,309.47,8311.0,294.8423,294.8423,294.252,294.6138,8311.0
2022-01-31 14:30:00,309.28,310.02,309.28,309.8,5545.0,294.4329,295.1374,294.4329,294.9279,5545.0
2022-01-31 14:35:00,309.81,309.82,309.38,309.38,1159.0,294.9375,294.947,294.5281,294.5281,1159.0
2022-01-31 14:40:00,309.25,309.33,308.99,309.02,3068.0,294.4043,294.4805,294.1568,294.1854,3068.0
2022-01-31 14:45:00,308.9,309.06,308.62,308.62,7372.0,294.0711,294.2235,293.8046,293.8046,7372.0
2022-01-31 14:50:00,308.62,308.71,308.28,308.44,4504.0,293.8046,293.8903,293.4809,293.6332,4504.0
2022-01-31 14:55:00,308.49,308.62,308.34,308.5,4892.0,293.6808,293.8046,293.538,293.6903,4892.0
2022-01-31 15:00:00,308.46,309.11,308.4,308.57,4548.0,293.6523,294.2711,293.5951,293.757,4548.0
2022-01-31 15:05:00,308.49,308.75,307.89,307.89,2753.0,293.6808,293.9283,293.1096,293.1096,2753.0
2022-01-31 15:10:00,308.12,308.15,306.85,306.86,7376.0,293.3286,293.3572,292.1196,292.1291,7376.0
2022-01-31 15:15:00,307.01,307.29,306.38,306.64,6111.0,292.2719,292.5384,291.6721,291.9196,6111.0
2022-01-31 15:20:00,306.56,308.01,306.56,307.76,7862.0,291.8435,293.2239,291.8435,292.9859,7862.0
2022-01-31 15:25:00,308.05,308.23,307.57,307.87,3918.0,293.262,293.4333,292.805,293.0906,3918.0
2022-01-31 15:30:00,308.02,308.86,307.65,308.67,4661.0,293.2334,294.0331,292.8812,293.8522,4661.0
2022-01-31 15:35:00,308.81,308.88,308.22,308.5,4130.0,293.9855,294.0521,293.4238,293.6903,4130.0
2022-01-31 15:40:00,308.35,308.8,308.28,308.67,5166.0,293.5475,293.9759,293.4809,293.8522,5166.0
2022-01-31 15:45:00,308.68,309.41,308.62,309.3,10796.0,293.8617,294.5567,293.8046,294.4519,10796.0
2022-01-31 15:50:00,309.31,310.25,309.3,310.16,21713.0,294.4615,295.3563,294.4519,295.2707,21713.0
2022-01-31 15:55:00,310.27,310.55,309.84,309.85,54755.0,295.3754,295.6419,294.966,294.9755,54755.0
2022-02-01 09:30:00,309.78,311.61,309.39,309.63,13052.0,294.9089,296.6511,294.5376,294.7661,13052.0
2022-02-01 09:35:00,309.54,311.97,309.53,311.06,5267.0,294.6804,296.9938,294.6709,296.1275,5267.0
2022-02-01 09:40:00,310.88,312.18,309.83,309.84,15779.0,295.9561,297.1937,294.9565,294.966,15779.0
2022-02-01 09:45:00,309.81,310.6,309.19,310.29,4517.0,294.9375,295.6895,294.3472,295.3944,4517.0
2022-02-01 09:50:00,310.05,310.73,309.67,309.8,2150.0,295.1659,295.8133,294.8042,294.9279,2150.0
2022-02-01 09:55:00,309.92,310.84,309.33,309.45,5612.0,295.0422,295.918,294.4805,294.5947,5612.0
2022-02-01 10:00:00,309.87,309.87,308.24,308.69,6942.0,294.9946,294.9946,293.4428,293.8712,6942.0
2022-02-01 10:05:00,308.74,309.9,308.18,309.78,6813.0,293.9188,295.0231,293.3857,294.9089,6813.0
2022-02-01 10:10:00,309.82,310.83,309.66,310.32,9352.0,294.947,295.9085,294.7947,295.423,9352.0
2022-02-01 10:15:00,310.83,311.43,309.84,310.22,10381.0,295.9085,296.4797,294.966,295.3278,10381.0
2022-02-01 10:20:00,310.43,312.42,309.96,311.09,13298.0,295.5277,297.4222,295.0803,296.156,13298.0
2022-02-01 10:25:00,310.95,311.85,309.8,309.8,14403.0,296.0227,296.8795,294.9279,294.9279,14403.0
2022-02-01 10:30:00,310.03,311.44,310.03,310.38,7509.0,295.1469,296.4892,295.1469,295.4801,7509.0
2022-02-01 10:35:00,310.87,311.28,310.62,311.06,2270.0,295.9466,296.3369,295.7086,296.1275,2270.0
2022-02-01 10:40:00,310.96,311.34,309.29,310.83,9744.0,296.0323,296.394,294.4424,295.9085,9744.0
2022-02-01 10:45:00,310.58,311.31,309.78,309.78,2983.0,295.6705,296.3655,294.9089,294.9089,2983.0
2022-02-01 10:50:00,310.4,311.07,309.87,310.07,7216.0,295.4991,296.137,294.9946,295.185,7216.0
2022-02-01 10:55:00,310.32,310.91,310.32,310.91,2208.0,295.423,295.9847,295.423,295.9847,2208.0
2022-02-01 11:00:00,310.56,311.66,310.55,311.23,2367.0,295.6515,296.6987,295.6419,296.2893,2367.0
2022-02-01 11:05:00,311.36,311.95,311.16,311.89,7900.0,296.4131,296.9747,296.2227,296.9176,7900.0
2022-02-01 11:10:00,311.96,312.54,311.2,312.47,11702.0,296.9843,297.5364,296.2607,297.4698,11702.0
2022-02-01 11:15:00,312.29,312.29,311.36,311.94,7013.0,297.2984,297.2984,296.4131,296.9652,7013.0
2022-02-01 11:20:00,311.97,312.37,311.0,311.28,21028.0,296.9938,297.3746,296.0703,296.3369,21028.0
2022-02-01 11:25:00,310.97,311.55,310.97,311.11,1268.0,296.0418,296.5939,296.0418,296.1751,1268.0
2022-02-01 11:30:00,310.77,311.21,309.94,311.21,11012.0,295.8514,296.2703,295.0612,296.2703,11012.0
2022-02-01 11:35:00,311.4,311.82,311.39,311.82,2587.0,296.4511,296.851,296.4416,296.851,2587.0
2022-02-01 11:40:00,311.95,312.8,311.94,312.53,4104.0,296.9747,297.7839,296.9652,297.5269,4104.0
2022-02-01 11:45:00,312.6,312.75,311.47,311.78,10057.0,297.5935,297.7363,296.5178,296.8129,10057.0
2022-02-01 11:50:00,311.95,312.87,311.8,312.4,7358.0,296.9747,297.8506,296.8319,297.4031,7358.0
2022-02-01 11:55:00,312.36,312.53,311.61,312.07,7741.0,297.365,297.5269,296.6511,297.089,7741.0
2022-02-01 12:00:00,312.02,312.7,312.02,312.12,1654.0,297.0414,297.6887,297.0414,297.1366,1654.0
2022-02-01 12:05:00,312.09,312.71,312.09,312.71,1301.0,297.108,297.6982,297.108,297.6982,1301.0
2022-02-01 12:10:00,312.57,312.58,311.66,312.0,7160.0,297.565,297.5745,296.6987,297.0223,7160.0
2022-02-01 12:15:00,312.03,312.21,311.62,311.97,5518.0,297.0509,297.2222,296.6606,296.9938,5518.0
2022-02-01 12:20:00,311.97,312.29,311.67,312.1,3607.0,296.9938,297.2984,296.7082,297.1175,3607.0
2022-02-01 12:25:00,311.88,312.16,311.18,312.16,18482.0,296.9081,297.1746,296.2417,297.1746,18482.0
2022-02-01 12:30:00,312.36,312.78,311.93,312.31,3287.0,297.365,297.7649,296.9557,297.3174,3287.0
2022-02-01 12:35:00,312.34,313.0,312.33,312.58,1783.0,297.346,297.9743,297.3365,297.5745,1783.0
2022-02-01 12:40:00,312.35,312.86,312.17,312.48,11357.0,297.3555,297.841,297.1842,297.4793,11357.0
2022-02-01 12:45:00,312.38,312.43,311.86,312.09,1733.0,297.3841,297.4317,296.8891,297.108,1733.0
2022-02-01 12:50:00,312.2,312.9,312.18,312.86,4053.0,297.2127,297.8791,297.1937,297.841,4053.0
2022-02-01 12:55:00,313.02,314.13,312.94,314.06,3430.0,297.9934,299.0501,297.9172,298.9834,3430.0
2022-02-01 13:00:00,313.88,315.13,313.88,314.65,19219.0,298.8121,300.0021,298.8121,299.5451,19219.0
2022-02-01 13:05:00,314.68,315.33,314.48,314.48,6393.0,299.5737,300.1925,299.3833,299.3833,6393.0
2022-02-01 13:10:00,314.31,314.41,313.74,313.81,2099.0,299.2214,299.3166,298.6788,298.7454,2099.0
2022-02-01 13:15:00,314.25,314.62,314.24,314.3,2600.0,299.1643,299.5166,299.1548,299.2119,2600.0
2022-02-01 13:20:00,314.28,315.13,314.28,314.5,7097.0,299.1929,300.0021,299.1929,299.4023,7097.0
2022-02-01 13:25:00,314.26,314.62,314.23,314.62,1000.0,299.1738,299.5166,299.1453,299.5166,1000.0
2022-02-01 13:30:00,314.37,315.18,314.36,314.73,5814.0,299.2786,300.0497,299.269,299.6213,5814.0
2022-02-01 13:35:00,314.42,315.19,314.41,314.88,2031.0,299.3262,300.0592,299.3166,299.7641,2031.0
2022-02-01 13:40:00,314.71,315.41,314.71,315.1,3555.0,299.6022,300.2686,299.6022,299.9735,3555.0
2022-02-01 13:45:00,315.11,315.34,314.52,314.52,22388.0,299.983,300.202,299.4214,299.4214,22388.0
2022-02-01 13:50:00,314.69,314.69,313.89,313.97,3782.0,299.5832,299.5832,298.8216,298.8978,3782.0
2022-02-01 13:55:00,313.79,313.92,312.95,313.66,6316.0,298.7264,298.8502,297.9267,298.6026,6316.0
2022-02-01 14:00:00,313.69,314.3,313.56,313.56,4146.0,298.6312,299.2119,298.5074,298.5074,4146.0
2022-02-01 14:05:00,313.4,314.2,313.39,313.71,5769.0,298.3551,299.1167,298.3456,298.6502,5769.0
2022-02-01 14:10:00,313.97,314.62,313.62,313.88,10919.0,298.8978,299.5166,298.5646,298.8121,10919.0
2022-02-01 14:15:00,314.06,314.96,313.91,314.94,6530.0,298.9834,299.8402,298.8406,299.8212,6530.0
2022-02-01 14:20:00,314.8,314.98,314.39,314.75,4008.0,299.6879,299.8593,299.2976,299.6403,4008.0
2022-02-01 14:25:00,314.47,315.36,314.47,315.36,5323.0,299.3738,300.221,299.3738,300.221,5323.0
2022-02-01 14:30:00,315.5,315.5,315.26,315.37,4063.0,300.3543,300.3543,300.1258,300.2306,4063.0
2022-02-01 14:35:00,315.14,315.17,314.5,314.66,4892.0,300.0116,300.0402,299.4023,299.5546,4892.0
2022-02-01 14:40:00,314.78,314.85,314.36,314.85,1189.0,299.6689,299.7355,299.269,299.7355,1189.0
2022-02-01 14:45:00,314.76,315.14,314.69,315.0,4169.0,299.6498,300.0116,299.5832,299.8783,4169.0
2022-02-01 14:50:00,314.66,314.76,314.4,314.58,3863.0,299.5546,299.6498,299.3071,299.4785,3863.0
2022-02-01 14:55:00,314.69,314.86,314.55,314.79,1902.0,299.5832,299.745,299.4499,299.6784,1902.0
2022-02-01 15:00:00,314.68,315.35,314.68,315.34,3982.0,299.5737,300.2115,299.5737,300.202,3982.0
2022-02-01 15:05:00,315.26,315.4,314.93,315.15,6782.0,300.1258,300.2591,299.8117,300.0211,6782.0
2022-02-01 15:10:00,315.24,315.24,314.8,314.99,3592.0,300.1068,300.1068,299.6879,299.8688,3592.0
2022-02-01 15:15:00,315.02,315.41,314.92,315.0,4292.0,299.8974,300.2686,299.8022,299.8783,4292.0
2022-02-01 15:20:00,315.07,315.38,315.0,315.19,6859.0,299.945,300.2401,299.8783,300.0592,6859.0
2022-02-01 15:25:00,315.3,316.26,315.22,315.92,5887.0,300.1639,301.0778,300.0878,300.7541,5887.0
2022-02-01 15:30:00,316.08,316.47,315.93,316.47,3852.0,300.9065,301.2777,300.7637,301.2777,3852.0
2022-02-01 15:35:00,316.45,316.97,316.24,316.46,8378.0,301.2587,301.7537,301.0588,301.2682,8378.0
2022-02-01 15:40:00,316.54,317.04,316.32,316.77,15421.0,301.3444,301.8204,301.1349,301.5633,15421.0
2022-02-01 15:45:00,316.78,317.58,316.66,317.58,13495.0,301.5729,302.3345,301.4586,302.3345,13495.0
2022-02-01 15:50:00,317.65,318.12,316.58,317.05,39640.0,302.4011,302.8485,301.3825,301.8299,39640.0
2022-02-01 15:55:00,316.96,317.53,316.6,317.2,94783.0,301.7442,302.2869,301.4015,301.9727,94783.0
2022-02-02 09:30:00,315.5,318.0,315.5,317.27,7881.0,300.3543,302.7343,300.3543,302.0393,7881.0
2022-02-02 09:35:00,316.73,317.96,316.61,317.31,1499.0,301.5253,302.6962,301.411,302.0774,1499.0
2022-02-02 09:40:00,317.25,317.56,316.5,316.8,500.0,302.0203,302.3154,301.3063,301.5919,500.0
2022-02-02 09:45:00,315.7,316.62,315.3,315.3,8529.0,300.5447,301.4205,300.1639,300.1639,8529.0
2022-02-02 09:50:00,315.38,315.77,315.0,315.26,6070.0,300.2401,300.6114,299.8783,300.1258,6070.0
2022-02-02 09:55:00,315.26,315.27,314.29,315.01,13644.0,300.1258,300.1354,299.2024,299.8878,13644.0
2022-02-02 10:00:00,314.8,316.33,314.8,315.35,4015.0,299.6879,301.1445,299.6879,300.2115,4015.0
2022-02-02 10:05:00,315.51,315.59,314.86,315.59,2190.0,300.3638,300.44,299.745,300.44,2190.0
2022-02-02 10:10:00,315.49,315.5,314.75,314.97,4070.0,300.3448,300.3543,299.6403,299.8498,4070.0
2022-02-02 10:15:00,315.09,315.24,314.76,315.07,6020.0,299.964,300.1068,299.6498,299.945,6020.0
2022-02-02 10:20:00,315.17,315.91,314.7,315.22,5769.0,300.0402,300.7446,299.5927,300.0878,5769.0
2022-02-02 10:25:00,314.9,315.49,314.66,315.33,4240.0,299.7831,300.3448,299.5546,300.1925,4240.0
2022-02-02 10:30:00,315.14,315.38,314.64,314.7,6330.0,300.0116,300.2401,299.5356,299.5927,6330.0
2022-02-02 10:35:00,314.92,316.4,314.74,316.4,12319.0,299.8022,301.2111,299.6308,301.2111,12319.0
2022-02-02 10:40:00,316.44,317.23,315.84,317.23,2596.0,301.2492,302.0013,300.678,302.0013,2596.0
2022-02-02 10:45:00,317.37,318.35,317.16,318.1,9272.0,302.1345,303.0675,301.9346,302.8295,9272.0
2022-02-02 10:50:00,318.15,318.31,317.6,317.66,13088.0,302.8771,303.0294,302.3535,302.4106,13088.0
2022-02-02 10:55:00,317.67,318.49,317.63,317.75,3325.0,302.4201,303.2008,302.3821,302.4963,3325.0
2022-02-02 11:00:00,317.51,318.17,317.09,317.53,3169.0,302.2678,302.8961,301.868,302.2869,3169.0
2022-02-02 11:05:00,317.39,317.92,317.06,317.72,8148.0,302.1536,302.6581,301.8394,302.4677,8148.0
2022-02-02 11:10:00,317.59,317.92,317.13,317.65,10828.0,302.344,302.6581,301.9061,302.4011,10828.0
2022-02-02 11:15:00,317.76,319.13,317.35,319.13,5402.0,302.5058,303.8101,302.1155,303.8101,5402.0
2022-02-02 11:20:00,319.11,319.42,318.84,318.98,2902.0,303.791,304.0861,303.534,303.6673,2902.0
2022-02-02 11:25:00,319.0,319.79,318.99,319.41,3901.0,303.6863,304.4384,303.6768,304.0766,3901.0
2022-02-02 11:30:00,319.17,319.5,318.92,319.5,3789.0,303.8481,304.1623,303.6101,304.1623,3789.0
2022-02-02 11:35:00,319.57,319.57,318.4,318.44,2223.0,304.2289,304.2289,303.1151,303.1532,2223.0
2022-02-02 11:40:00,318.32,318.59,318.1,318.46,3738.0,303.0389,303.296,302.8295,303.1722,3738.0
2022-02-02 11:45:00,318.48,320.0,318.29,319.41,4728.0,303.1913,304.6383,303.0104,304.0766,4728.0
2022-02-02 11:50:00,319.54,320.71,319.51,320.45,8568.0,304.2004,305.3142,304.1718,305.0667,8568.0
2022-02-02 11:55:00,320.42,321.0,319.33,320.24,13301.0,305.0381,305.5903,304.0005,304.8668,13301.0
2022-02-02 12:00:00,320.13,320.83,319.83,320.06,8095.0,304.762,305.4284,304.4764,304.6954,8095.0
2022-02-02 12:05:00,320.08,320.93,320.08,320.75,5024.0,304.7144,305.5236,304.7144,305.3523,5024.0
2022-02-02 12:10:00,320.79,320.9,320.56,320.88,2000.0,305.3904,305.4951,305.1714,305.476,2000.0
2022-02-02 12:15:00,320.94,320.94,319.62,319.62,2601.0,305.5332,305.5332,304.2765,304.2765,2601.0
2022-02-02 12:20:00,319.44,320.13,319.4,319.96,3770.0,304.1052,304.762,304.0671,304.6002,3770.0
2022-02-02 12:25:00,320.13,320.47,320.05,320.06,5312.0,304.762,305.0857,304.6859,304.6954,5312.0
2022-02-02 12:30:00,319.98,320.49,319.79,320.4,5235.0,304.6192,305.1048,304.4384,305.0191,5235.0
2022-02-02 12:35:00,320.38,320.55,319.42,319.49,6768.0,305.0,305.1619,304.0861,304.1528,6768.0
2022-02-02 12:40:00,319.52,319.6,319.4,319.6,3924.0,304.1813,304.2575,304.0671,304.2575,3924.0
2022-02-02 12:45:00,319.7,320.17,319.7,319.96,3204.0,304.3527,304.8001,304.3527,304.6002,3204.0
2022-02-02 12:50:00,319.94,320.09,319.77,319.77,3400.0,304.5812,304.724,304.4193,304.4193,3400.0
2022-02-02 12:55:00,319.77,320.07,319.77,319.92,2201.0,304.4193,304.7049,304.4193,304.5621,2201.0
2022-02-02 13:00:00,319.91,320.32,319.91,320.23,2968.0,304.5526,304.9429,304.5526,304.8572,2968.0
2022-02-02 13:05:00,320.53,320.54,319.58,319.59,4501.0,305.1428,305.1524,304.2384,304.248,4501.0
2022-02-02 13:10:00,319.58,320.17,319.49,320.17,3288.0,304.2384,304.8001,304.1528,304.8001,3288.0
2022-02-02 13:15:00,320.26,320.29,319.93,320.01,3749.0,304.8858,304.9144,304.5716,304.6478,3749.0
2022-02-02 13:20:00,320.05,320.15,319.86,320.14,2502.0,304.6859,304.7811,304.505,304.7716,2502.0
2022-02-02 13:25:00,320.0,320.08,319.25,319.32,5303.0,304.6383,304.7144,303.9243,303.9909,5303.0
2022-02-02 13:30:00,319.38,319.75,319.33,319.75,3140.0,304.0481,304.4003,304.0005,304.4003,3140.0
2022-02-02 13:35:00,319.75,320.13,319.74,319.91,2146.0,304.4003,304.762,304.3908,304.5526,2146.0
2022-02-02 13:40:00,319.91,320.16,319.81,319.89,1858.0,304.5526,304.7906,304.4574,304.5336,1858.0
2022-02-02 13:45:00,320.05,320.41,319.89,319.98,3971.0,304.6859,305.0286,304.5336,304.6192,3971.0
2022-02-02 13:50:00,320.16,320.31,319.83,320.31,2920.0,304.7906,304.9334,304.4764,304.9334,2920.0
2022-02-02 13:55:00,320.48,320.48,320.28,320.28,1484.0,305.0952,305.0952,304.9048,304.9048,1484.0
2022-02-02 14:00:00,320.19,320.64,320.19,320.42,2256.0,304.8192,305.2476,304.8192,305.0381,2256.0
2022-02-02 14:05:00,320.41,320.41,319.98,320.22,1723.0,305.0286,305.0286,304.6192,304.8477,1723.0
2022-02-02 14:10:00,320.35,320.35,319.49,319.49,1608.0,304.9715,304.9715,304.1528,304.1528,1608.0
2022-02-02 14:15:00,319.48,319.81,319.15,319.67,3014.0,304.1433,304.4574,303.8291,304.3241,3014.0
2022-02-02 14:20:00,319.66,320.35,319.64,320.16,4003.0,304.3146,304.9715,304.2956,304.7906,4003.0
2022-02-02 14:25:00,320.16,320.48,319.98,320.01,4449.0,304.7906,305.0952,304.6192,304.6478,4449.0
2022-02-02 14:30:00,320.1,320.39,319.8,320.3,6051.0,304.7335,305.0096,304.4479,304.9239,6051.0
2022-02-02 14:35:00,320.29,320.38,319.73,319.86,3601.0,304.9144,305.0,304.3812,304.505,3601.0
2022-02-02 14:40:00,319.95,320.69,319.95,320.21,7939.0,304.5907,305.2952,304.5907,304.8382,7939.0
2022-02-02 14:45:00,320.36,320.7,319.72,319.72,18728.0,304.981,305.3047,304.3717,304.3717,18728.0
2022-02-02 14:50:00,320.04,320.42,319.88,320.12,7753.0,304.6764,305.0381,304.524,304.7525,7753.0
2022-02-02 14:55:00,320.07,320.07,319.39,319.57,3452.0,304.7049,304.7049,304.0576,304.2289,3452.0
2022-02-02 15:00:00,319.5,320.47,319.36,320.15,9650.0,304.1623,305.0857,304.029,304.7811,9650.0
2022-02-02 15:05:00,320.07,320.17,319.76,319.96,3930.0,304.7049,304.8001,304.4098,304.6002,3930.0
2022-02-02 15:10:00,319.95,320.18,319.61,320.1,6044.0,304.5907,304.8096,304.267,304.7335,6044.0
2022-02-02 15:15:00,320.12,320.68,319.85,320.53,8531.0,304.7525,305.2856,304.4955,305.1428,8531.0
2022-02-02 15:20:00,320.58,320.58,319.83,320.15,6548.0,305.1904,305.1904,304.4764,304.7811,6548.0
2022-02-02 15:25:00,320.22,320.39,319.52,319.66,6974.0,304.8477,305.0096,304.1813,304.3146,6974.0
2022-02-02 15:30:00,319.69,320.1,319.62,320.1,9028.0,304.3432,304.7335,304.2765,304.7335,9028.0
2022-02-02 15:35:00,320.18,320.18,319.53,319.69,9185.0,304.8096,304.8096,304.1909,304.3432,9185.0
2022-02-02 15:40:00,319.79,320.18,319.59,320.18,13249.0,304.4384,304.8096,304.248,304.8096,13249.0
2022-02-02 15:45:00,320.24,320.56,319.68,320.28,14843.0,304.8668,305.1714,304.3336,304.9048,14843.0
2022-02-02 15:50:00,320.15,320.5,319.44,319.76,21116.0,304.7811,305.1143,304.1052,304.4098,21116.0
2022-02-02 15:55:00,319.94,320.5,319.74,320.13,51605.0,304.5812,305.1143,304.3908,304.762,51605.0
2022-02-03 09:30:00,337.09,340.0,329.03,329.07,37237.0,320.9079,323.6782,313.2348,313.2729,37237.0
2022-02-03 09:35:00,327.54,330.65,327.18,327.31,20069.0,311.8163,314.777,311.4736,311.5974,20069.0
2022-02-03 09:40:00,327.57,329.28,326.12,326.13,12965.0,311.8449,313.4728,310.4645,310.474,12965.0
2022-02-03 09:45:00,325.46,325.94,320.03,321.54,18812.0,309.8362,310.2931,304.6668,306.1044,18812.0
2022-02-03 09:50:00,320.4,321.78,317.13,317.47,27891.0,305.0191,306.3328,301.9061,302.2297,27891.0
2022-02-03 09:55:00,317.02,320.22,316.98,317.09,15144.0,301.8013,304.8477,301.7633,301.868,15144.0
2022-02-03 10:00:00,317.0,321.1,316.42,321.03,32228.0,301.7823,305.6855,301.2301,305.6188,32228.0
2022-02-03 10:05:00,321.03,322.53,319.85,320.71,14822.0,305.6188,307.0468,304.4955,305.3142,14822.0
2022-02-03 10:10:00,321.15,322.97,320.77,321.35,26327.0,305.7331,307.4657,305.3713,305.9235,26327.0
2022-02-03 10:15:00,321.34,321.35,318.51,318.68,12155.0,305.914,305.9235,303.2198,303.3817,12155.0
2022-02-03 10:20:00,318.73,319.76,318.04,318.37,15166.0,303.4293,304.4098,302.7724,303.0865,15166.0
2022-02-03 10:25:00,318.1,318.66,317.91,318.17,7044.0,302.8295,303.3626,302.6486,302.8961,7044.0
2022-02-03 10:30:00,318.32,319.34,318.24,319.04,6100.0,303.0389,304.01,302.9628,303.7244,6100.0
2022-02-03 10:35:00,319.19,321.49,318.78,321.01,10694.0,303.8672,306.0568,303.4769,305.5998,10694.0
2022-02-03 10:40:00,320.74,321.77,320.74,321.65,7058.0,305.3428,306.3233,305.3428,306.2091,7058.0
2022-02-03 10:45:00,321.75,322.74,321.31,321.6,12407.0,306.3043,307.2468,305.8854,306.1615,12407.0
2022-02-03 10:50:00,321.85,324.06,321.37,324.06,13711.0,306.3995,308.5034,305.9425,308.5034,13711.0
2022-02-03 10:55:00,323.71,324.78,323.07,323.56,12532.0,308.1702,309.1888,307.5609,308.0274,12532.0
2022-02-03 11:00:00,323.33,323.39,322.41,323.26,9810.0,307.8084,307.8655,306.9326,307.7418,9810.0
2022-02-03 11:05:00,323.42,323.42,321.45,321.46,9989.0,307.8941,307.8941,306.0187,306.0282,9989.0
2022-02-03 11:10:00,321.54,322.6,320.87,321.36,14777.0,306.1044,307.1135,305.4665,305.933,14777.0
2022-02-03 11:15:00,321.39,321.91,320.17,320.9,3344.0,305.9616,306.4566,304.8001,305.4951,3344.0
2022-02-03 11:20:00,320.06,321.13,318.76,320.09,19138.0,304.6954,305.714,303.4578,304.724,19138.0
2022-02-03 11:25:00,320.48,320.48,318.88,319.31,4456.0,305.0952,305.0952,303.5721,303.9814,4456.0
2022-02-03 11:30:00,319.38,320.28,319.09,319.8,4760.0,304.0481,304.9048,303.772,304.4479,4760.0
2022-02-03 11:35:00,319.4,319.48,318.34,318.34,4925.0,304.0671,304.1433,303.058,303.058,4925.0
2022-02-03 11:40:00,318.68,318.68,317.07,317.09,6361.0,303.3817,303.3817,301.8489,301.868,6361.0
2022-02-03 11:45:00,316.92,316.92,315.51,315.51,9977.0,301.7061,301.7061,300.3638,300.3638,9977.0
2022-02-03 11:50:00,315.81,316.23,314.15,314.69,12364.0,300.6494,301.0493,299.0691,299.5832,12364.0
2022-02-03 11:55:00,314.76,316.5,314.76,315.52,11837.0,299.6498,301.3063,299.6498,300.3734,11837.0
2022-02-03 12:00:00,315.61,316.28,314.38,314.49,6458.0,300.459,301.0969,299.2881,299.3928,6458.0
2022-02-03 12:05:00,314.85,315.27,313.8,314.38,20199.0,299.7355,300.1354,298.7359,299.2881,20199.0
2022-02-03 12:10:00,314.34,314.38,313.58,314.36,15948.0,299.25,299.2881,298.5265,299.269,15948.0
2022-02-03 12:15:00,314.25,314.6,314.0,314.0,12447.0,299.1643,299.4975,298.9263,298.9263,12447.0
2022-02-03 12:20:00,314.07,314.36,313.11,314.24,11797.0,298.993,299.269,298.079,299.1548,11797.0
2022-02-03 12:25:00,314.1,314.67,314.0,314.67,23987.0,299.0215,299.5642,298.9263,299.5642,23987.0
2022-02-03 12:30:00,314.74,314.74,313.99,314.03,8748.0,299.6308,299.6308,298.9168,298.9549,8748.0
2022-02-03 12:35:00,314.05,314.71,313.9,314.49,9752.0,298.9739,299.6022,298.8311,299.3928,9752.0
2022-02-03 12:40:00,314.42,315.63,314.39,315.21,7277.0,299.3262,300.4781,299.2976,300.0782,7277.0
2022-02-03 12:45:00,315.24,315.41,314.11,314.45,5300.0,300.1068,300.2686,299.031,299.3547,5300.0
2022-02-03 12:50:00,314.61,314.71,314.1,314.2,4514.0,299.507,299.6022,299.0215,299.1167,4514.0
2022-02-03 12:55:00,314.3,314.81,314.0,314.73,6216.0,299.2119,299.6974,298.9263,299.6213,6216.0
2022-02-03 13:00:00,314.83,314.83,314.41,314.63,4856.0,299.7165,299.7165,299.3166,299.5261,4856.0
2022-02-03 13:05:00,314.79,315.58,314.79,314.9,5368.0,299.6784,300.4305,299.6784,299.7831,5368.0
2022-02-03 13:10:00,314.63,315.11,314.46,314.46,16434.0,299.5261,299.983,299.3642,299.3642,16434.0
2022-02-03 13:15:00,314.32,314.42,312.76,313.09,5700.0,299.231,299.3262,297.7458,298.06,5700.0
2022-02-03 13:20:00,313.0,313.41,312.61,312.88,5442.0,297.9743,298.3646,297.603,297.8601,5442.0
2022-02-03 13:25:00,312.88,312.88,312.37,312.7,5694.0,297.8601,297.8601,297.3746,297.6887,5694.0
2022-02-03 13:30:00,312.6,313.5,312.36,313.25,4305.0,297.5935,298.4503,297.365,298.2123,4305.0
2022-02-03 13:35:00,313.16,313.69,312.99,313.49,6184.0,298.1266,298.6312,297.9648,298.4408,6184.0
2022-02-03 13:40:00,313.69,314.26,313.69,313.97,4006.0,298.6312,299.1738,298.6312,298.8978,4006.0
2022-02-03 13:45:00,313.77,314.02,313.23,313.35,1918.0,298.7074,298.9454,298.1933,298.3075,1918.0
2022-02-03 13:50:00,313.16,313.16,312.66,312.74,4957.0,298.1266,298.1266,297.6506,297.7268,4957.0
2022-02-03 13:55:00,312.7,312.89,312.08,312.22,3439.0,297.6887,297.8696,297.0985,297.2318,3439.0
2022-02-03 14:00:00,312.28,312.58,311.89,312.15,6066.0,297.2889,297.5745,296.9176,297.1651,6066.0
2022-02-03 14:05:00,311.97,311.98,311.58,311.67,4009.0,296.9938,297.0033,296.6225,296.7082,4009.0
2022-02-03 14:10:00,311.85,311.88,310.95,311.18,4414.0,296.8795,296.9081,296.0227,296.2417,4414.0
2022-02-03 14:15:00,311.19,311.19,310.7,311.06,5786.0,296.2512,296.2512,295.7847,296.1275,5786.0
2022-02-03 14:20:00,311.04,311.23,310.76,310.91,4437.0,296.1084,296.2893,295.8419,295.9847,4437.0
2022-02-03 14:25:00,310.94,311.03,309.55,309.95,7166.0,296.0132,296.0989,294.6899,295.0707,7166.0
2022-02-03 14:30:00,309.98,310.91,309.55,310.9,8085.0,295.0993,295.9847,294.6899,295.9751,8085.0
2022-02-03 14:35:00,310.75,311.41,310.68,310.68,5421.0,295.8323,296.4607,295.7657,295.7657,5421.0
2022-02-03 14:40:00,310.63,310.63,309.75,309.84,3629.0,295.7181,295.7181,294.8803,294.966,3629.0
2022-02-03 14:45:00,309.84,310.72,309.78,310.58,9010.0,294.966,295.8038,294.9089,295.6705,9010.0
2022-02-03 14:50:00,310.65,311.52,310.55,311.12,6708.0,295.7371,296.5654,295.6419,296.1846,6708.0
2022-02-03 14:55:00,311.19,313.14,311.19,312.07,10717.0,296.2512,298.1076,296.2512,297.089,10717.0
2022-02-03 15:00:00,312.12,312.45,311.15,311.19,17709.0,297.1366,297.4507,296.2131,296.2512,17709.0
2022-02-03 15:05:00,311.15,311.27,310.75,311.15,7988.0,296.2131,296.3274,295.8323,296.2131,7988.0
2022-02-03 15:10:00,311.06,312.21,311.05,312.13,13834.0,296.1275,297.2222,296.1179,297.1461,13834.0
2022-02-03 15:15:00,312.21,313.47,312.21,313.32,6280.0,297.2222,298.4218,297.2222,298.279,6280.0
2022-02-03 15:20:00,313.36,313.88,313.35,313.66,7397.0,298.317,298.8121,298.3075,298.6026,7397.0
2022-02-03 15:25:00,313.5,313.5,312.98,313.24,3208.0,298.4503,298.4503,297.9553,298.2028,3208.0
2022-02-03 15:30:00,313.27,313.41,312.73,312.73,15754.0,298.2314,298.3646,297.7173,297.7173,15754.0
2022-02-03 15:35:00,312.73,313.32,312.08,312.55,9429.0,297.7173,298.279,297.0985,297.5459,9429.0
2022-02-03 15:40:00,312.35,312.77,311.89,312.61,14733.0,297.3555,297.7554,296.9176,297.603,14733.0
2022-02-03 15:45:00,312.43,312.48,311.1,311.93,19122.0,297.4317,297.4793,296.1655,296.9557,19122.0
2022-02-03 15:50:00,311.67,311.78,311.09,311.38,29313.0,296.7082,296.8129,296.156,296.4321,29313.0
2022-02-03 15:55:00,311.57,312.73,311.17,311.74,78030.0,296.613,297.7173,296.2322,296.7748,78030.0
2022-02-04 09:30:00,310.0,311.55,309.0,310.37,23864.0,295.1183,296.5939,294.1663,295.4706,23864.0
2022-02-04 09:35:00,310.88,310.88,308.11,308.54,3660.0,295.9561,295.9561,293.3191,293.7284,3660.0
2022-02-04 09:40:00,308.57,310.68,308.57,310.03,5303.0,293.757,295.7657,293.757,295.1469,5303.0
2022-02-04 09:45:00,310.36,310.36,308.86,309.26,3950.0,295.4611,295.4611,294.0331,294.4139,3950.0
2022-02-04 09:50:00,309.27,309.27,307.93,308.34,3509.0,294.4234,294.4234,293.1477,293.538,3509.0
2022-02-04 09:55:00,308.14,308.14,305.22,305.61,11031.0,293.3476,293.3476,290.5678,290.9391,11031.0
2022-02-04 10:00:00,305.6,305.92,303.59,304.12,13083.0,290.9296,291.2342,289.0161,289.5206,13083.0
2022-02-04 10:05:00,304.25,304.58,302.83,302.88,2933.0,289.6444,289.9585,288.2925,288.3401,2933.0
2022-02-04 10:10:00,302.66,303.71,301.86,303.71,6363.0,288.1307,289.1303,287.3691,289.1303,6363.0
2022-02-04 10:15:00,303.94,305.68,303.86,304.83,10805.0,289.3493,291.0057,289.2731,290.1965,10805.0
2022-02-04 10:20:00,304.29,304.29,302.49,302.57,5805.0,289.6825,289.6825,287.9689,288.045,5805.0
2022-02-04 10:25:00,301.99,302.68,300.8,300.8,6913.0,287.4929,288.1497,286.36,286.36,6913.0
2022-02-04 10:30:00,301.0,301.48,299.72,299.75,11085.0,286.5504,287.0073,285.3318,285.3604,11085.0
2022-02-04 10:35:00,299.74,299.74,298.4,298.91,11619.0,285.3509,285.3509,284.0752,284.5607,11619.0
2022-02-04 10:40:00,298.91,299.92,298.1,299.92,5451.0,284.5607,285.5222,283.7896,285.5222,5451.0
2022-02-04 10:45:00,299.47,300.41,298.88,300.41,6302.0,285.0938,285.9887,284.5322,285.9887,6302.0
2022-02-04 10:50:00,300.42,301.34,300.16,301.33,3142.0,285.9982,286.8741,285.7507,286.8645,3142.0
2022-02-04 10:55:00,301.15,301.92,299.65,299.65,7304.0,286.6932,287.4262,285.2652,285.2652,7304.0
2022-02-04 11:00:00,299.81,300.12,299.61,300.12,3055.0,285.4175,285.7126,285.2271,285.7126,3055.0
2022-02-04 11:05:00,300.08,300.66,299.52,300.16,6721.0,285.6746,286.2267,285.1414,285.7507,6721.0
2022-02-04 11:10:00,299.88,299.88,299.39,299.58,6300.0,285.4842,285.4842,285.0177,285.1986,6300.0
2022-02-04 11:15:00,299.49,300.11,299.31,299.77,3749.0,285.1129,285.7031,284.9415,285.3794,3749.0
2022-02-04 11:20:00,299.63,299.64,298.97,299.31,4735.0,285.2462,285.2557,284.6178,284.9415,4735.0
2022-02-04 11:25:00,299.37,300.56,299.28,300.4,4244.0,284.9986,286.1315,284.913,285.9792,4244.0
2022-02-04 11:30:00,300.1,300.47,299.94,300.21,4213.0,285.6936,286.0458,285.5413,285.7983,4213.0
2022-02-04 11:35:00,300.35,300.56,299.25,299.62,7878.0,285.9316,286.1315,284.8844,285.2366,7878.0
2022-02-04 11:40:00,299.7,299.87,299.08,299.08,2854.0,285.3128,285.4746,284.7226,284.7226,2854.0
2022-02-04 11:45:00,299.06,300.11,298.92,299.06,9082.0,284.7035,285.7031,284.5702,284.7035,9082.0
2022-02-04 11:50:00,299.07,299.35,298.78,298.94,3910.0,284.713,284.9796,284.437,284.5893,3910.0
2022-02-04 11:55:00,299.06,299.12,298.06,298.17,9166.0,284.7035,284.7606,283.7515,283.8562,9166.0
2022-02-04 12:00:00,297.93,299.28,297.93,299.12,3258.0,283.6278,284.913,283.6278,284.7606,3258.0
2022-02-04 12:05:00,299.12,299.26,298.49,299.0,6749.0,284.7606,284.8939,284.1609,284.6464,6749.0
2022-02-04 12:10:00,299.19,299.43,298.9,299.08,9400.0,284.8273,285.0558,284.5512,284.7226,9400.0
2022-02-04 12:15:00,298.9,299.13,298.68,298.81,6404.0,284.5512,284.7702,284.3418,284.4655,6404.0
2022-02-04 12:20:00,298.85,300.45,298.84,300.45,7578.0,284.5036,286.0268,284.4941,286.0268,7578.0
2022-02-04 12:25:00,300.79,301.16,300.54,300.76,6963.0,286.3505,286.7027,286.1125,286.3219,6963.0
2022-02-04 12:30:00,301.0,301.14,300.0,300.15,7176.0,286.5504,286.6837,285.5984,285.7412,7176.0
2022-02-04 12:35:00,300.3,300.5,300.05,300.41,4196.0,285.884,286.0744,285.646,285.9887,4196.0
2022-02-04 12:40:00,300.56,300.56,300.14,300.42,3554.0,286.1315,286.1315,285.7317,285.9982,3554.0
2022-02-04 12:45:00,300.41,300.41,299.67,299.77,27180.0,285.9887,285.9887,285.2842,285.3794,27180.0
2022-02-04 12:50:00,299.75,300.0,299.24,299.75,4767.0,285.3604,285.5984,284.8749,285.3604,4767.0
2022-02-04 12:55:00,299.74,300.5,299.64,300.5,7638.0,285.3509,286.0744,285.2557,286.0744,7638.0
2022-02-04 13:00:00,300.37,301.06,300.37,300.91,9640.0,285.9506,286.6075,285.9506,286.4647,9640.0
2022-02-04 13:05:00,300.94,301.29,300.78,301.23,13535.0,286.4933,286.8265,286.341,286.7693,13535.0
2022-02-04 13:10:00,301.12,301.28,300.71,300.72,9725.0,286.6646,286.8169,286.2743,286.2838,9725.0
2022-02-04 13:15:00,300.71,300.74,300.04,300.1,6810.0,286.2743,286.3029,285.6365,285.6936,6810.0
2022-02-04 13:20:00,300.14,300.62,299.98,300.62,4236.0,285.7317,286.1886,285.5794,286.1886,4236.0
2022-02-04 13:25:00,300.82,300.85,300.24,300.39,6385.0,286.379,286.4076,285.8269,285.9697,6385.0
2022-02-04 13:30:00,300.36,300.52,300.17,300.48,19643.0,285.9411,286.0934,285.7602,286.0554,19643.0
2022-02-04 13:35:00,300.55,302.96,300.5,302.96,13165.0,286.122,288.4163,286.0744,288.4163,13165.0
2022-02-04 13:40:00,303.31,303.51,302.71,303.34,7442.0,288.7495,288.9399,288.1783,288.7781,7442.0
2022-02-04 13:45:00,303.24,303.24,302.55,302.84,4801.0,288.6829,288.6829,288.026,288.3021,4801.0
2022-02-04 13:50:00,302.85,302.96,302.5,302.78,5007.0,288.3116,288.4163,287.9784,288.2449,5007.0
2022-02-04 13:55:00,303.1,303.32,302.9,302.9,5192.0,288.5496,288.759,288.3592,288.3592,5192.0
2022-02-04 14:00:00,303.04,303.17,302.5,303.16,4342.0,288.4925,288.6162,287.9784,288.6067,4342.0
2022-02-04 14:05:00,303.29,303.5,303.14,303.5,1868.0,288.7305,288.9304,288.5877,288.9304,1868.0
2022-02-04 14:10:00,303.73,303.73,302.42,302.55,5095.0,289.1493,289.1493,287.9022,288.026,5095.0
2022-02-04 14:15:00,302.71,302.85,301.85,301.85,5017.0,288.1783,288.3116,287.3596,287.3596,5017.0
2022-02-04 14:20:00,302.01,302.34,301.88,301.9,2802.0,287.5119,287.8261,287.3881,287.4072,2802.0
2022-02-04 14:25:00,301.99,302.58,301.82,302.38,6324.0,287.4929,288.0545,287.331,287.8641,6324.0
2022-02-04 14:30:00,302.36,303.05,302.34,302.78,3664.0,287.8451,288.502,287.8261,288.2449,3664.0
2022-02-04 14:35:00,302.82,303.15,302.71,303.11,4057.0,288.283,288.5972,288.1783,288.5591,4057.0
2022-02-04 14:40:00,303.2,303.9,303.19,303.68,6076.0,288.6448,289.3112,288.6353,289.1017,6076.0
2022-02-04 14:45:00,303.51,303.66,303.31,303.4,7844.0,288.9399,289.0827,288.7495,288.8352,7844.0
2022-02-04 14:50:00,303.5,304.05,303.35,304.05,3519.0,288.9304,289.454,288.7876,289.454,3519.0
2022-02-04 14:55:00,304.1,304.7,304.03,304.59,7789.0,289.5016,290.0728,289.4349,289.9681,7789.0
2022-02-04 15:00:00,304.62,305.25,304.6,305.19,12079.0,289.9966,290.5964,289.9776,290.5392,12079.0
2022-02-04 15:05:00,305.15,306.02,305.15,306.01,15199.0,290.5012,291.3294,290.5012,291.3199,15199.0
2022-02-04 15:10:00,305.86,306.32,305.76,306.06,6265.0,291.1771,291.615,291.0819,291.3675,6265.0
2022-02-04 15:15:00,305.97,307.09,305.96,306.99,19255.0,291.2818,292.348,291.2723,292.2528,19255.0
2022-02-04 15:20:00,306.99,307.18,305.9,306.01,6759.0,292.2528,292.4337,291.2152,291.3199,6759.0
2022-02-04 15:25:00,306.03,306.17,305.32,305.33,6441.0,291.3389,291.4722,290.663,290.6725,6441.0
2022-02-04 15:30:00,305.35,306.6,305.35,306.1,9532.0,290.6916,291.8816,290.6916,291.4056,9532.0
2022-02-04 15:35:00,306.09,306.1,304.96,304.96,8978.0,291.396,291.4056,290.3203,290.3203,8978.0
2022-02-04 15:40:00,305.0,305.82,304.3,305.77,18827.0,290.3584,291.139,289.692,291.0914,18827.0
2022-02-04 15:45:00,305.64,305.64,303.5,303.95,20755.0,290.9676,290.9676,288.9304,289.3588,20755.0
2022-02-04 15:50:00,304.16,304.21,303.79,304.15,32281.0,289.5587,289.6063,289.2065,289.5492,32281.0
2022-02-04 15:55:00,303.92,304.18,302.86,302.86,66525.0,289.3302,289.5777,288.3211,288.3211,66525.0
2022-02-07 09:30:00,303.0,304.99,303.0,304.1,10603.0,288.4544,290.3488,288.4544,289.5016,10603.0
2022-02-07 09:35:00,304.21,304.7,303.78,304.04,2382.0,289.6063,290.0728,289.1969,289.4445,2382.0
2022-02-07 09:40:00,303.77,304.67,303.56,303.73,2137.0,289.1874,290.0442,288.9875,289.1493,2137.0
2022-02-07 09:45:00,303.35,303.69,302.33,302.34,60101.0,288.7876,289.1113,287.8165,287.8261,60101.0
2022-02-07 09:50:00,302.29,304.3,302.28,304.15,17956.0,287.7785,289.692,287.7689,289.5492,17956.0
2022-02-07 09:55:00,303.65,304.96,303.65,304.96,26739.0,289.0732,290.3203,289.0732,290.3203,26739.0
2022-02-07 10:00:00,304.95,305.69,304.42,305.47,6728.0,290.3108,291.0152,289.8062,290.8058,6728.0
2022-02-07 10:05:00,305.76,306.59,305.66,306.35,6665.0,291.0819,291.872,290.9867,291.6436,6665.0
2022-02-07 10:10:00,306.26,306.48,305.97,305.98,20312.0,291.5579,291.7673,291.2818,291.2913,20312.0
2022-02-07 10:15:00,306.24,307.26,306.03,307.19,16203.0,291.5388,292.5099,291.3389,292.4432,16203.0
2022-02-07 10:20:00,307.19,308.46,307.03,308.46,10080.0,292.4432,293.6523,292.2909,293.6523,10080.0
2022-02-07 10:25:00,308.46,308.86,307.92,307.93,15631.0,293.6523,294.0331,293.1382,293.1477,15631.0
2022-02-07 10:30:00,307.91,309.77,307.73,309.77,9481.0,293.1287,294.8994,292.9573,294.8994,9481.0
2022-02-07 10:35:00,309.97,309.97,308.83,308.93,8886.0,295.0898,295.0898,294.0045,294.0997,8886.0
2022-02-07 10:40:00,308.93,308.93,307.95,307.96,6013.0,294.0997,294.0997,293.1668,293.1763,6013.0
2022-02-07 10:45:00,308.02,308.55,308.02,308.38,3841.0,293.2334,293.7379,293.2334,293.5761,3841.0
2022-02-07 10:50:00,308.31,309.24,307.99,308.8,39342.0,293.5095,294.3948,293.2048,293.9759,39342.0
2022-02-07 10:55:00,308.87,308.87,307.95,308.15,7810.0,294.0426,294.0426,293.1668,293.3572,7810.0
2022-02-07 11:00:00,307.95,308.29,307.47,308.0,7889.0,293.1668,293.4904,292.7098,293.2144,7889.0
2022-02-07 11:05:00,308.05,308.74,307.88,308.43,5201.0,293.262,293.9188,293.1001,293.6237,5201.0
2022-02-07 11:10:00,308.48,309.06,308.47,308.81,10091.0,293.6713,294.2235,293.6618,293.9855,10091.0
2022-02-07 11:15:00,308.81,309.34,308.7,309.33,7872.0,293.9855,294.49,293.8807,294.4805,7872.0
2022-02-07 11:20:00,309.18,309.29,308.25,308.54,2863.0,294.3377,294.4424,293.4524,293.7284,2863.0
2022-02-07 11:25:00,308.53,309.31,308.53,308.87,4656.0,293.7189,294.4615,293.7189,294.0426,4656.0
2022-02-07 11:30:00,309.02,309.11,308.08,308.09,10220.0,294.1854,294.2711,293.2905,293.3,10220.0
2022-02-07 11:35:00,308.02,308.27,306.7,306.75,12580.0,293.2334,293.4714,291.9768,292.0244,12580.0
2022-02-07 11:40:00,306.83,306.92,306.63,306.92,2189.0,292.1005,292.1862,291.9101,292.1862,2189.0
2022-02-07 11:45:00,306.94,307.56,306.94,307.56,2964.0,292.2052,292.7955,292.2052,292.7955,2964.0
2022-02-07 11:50:00,307.61,308.02,307.3,308.01,7175.0,292.8431,293.2334,292.548,293.2239,7175.0
2022-02-07 11:55:00,308.03,308.75,307.88,308.71,4844.0,293.2429,293.9283,293.1001,293.8903,4844.0
2022-02-07 12:00:00,308.71,308.71,307.34,307.7,4851.0,293.8903,293.8903,292.586,292.9288,4851.0
2022-02-07 12:05:00,307.5,307.58,306.8,306.82,14544.0,292.7384,292.8145,292.072,292.091,14544.0
2022-02-07 12:10:00,306.71,307.47,306.64,307.21,5073.0,291.9863,292.7098,291.9196,292.4623,5073.0
2022-02-07 12:15:00,307.21,307.41,307.13,307.23,1100.0,292.4623,292.6527,292.3861,292.4813,1100.0
2022-02-07 12:20:00,307.28,307.68,307.14,307.15,9183.0,292.5289,292.9097,292.3956,292.4052,9183.0
2022-02-07 12:25:00,307.22,307.22,305.68,305.82,4100.0,292.4718,292.4718,291.0057,291.139,4100.0
2022-02-07 12:30:00,305.8,306.17,305.54,306.17,2711.0,291.12,291.4722,290.8724,291.4722,2711.0
2022-02-07 12:35:00,306.37,306.41,306.05,306.3,3705.0,291.6626,291.7007,291.358,291.596,3705.0
2022-02-07 12:40:00,306.36,306.87,306.36,306.81,1767.0,291.6531,292.1386,291.6531,292.0815,1767.0
2022-02-07 12:45:00,306.43,307.03,306.42,306.67,2200.0,291.7197,292.2909,291.7102,291.9482,2200.0
2022-02-07 12:50:00,306.61,306.72,306.44,306.72,978.0,291.8911,291.9958,291.7292,291.9958,978.0
2022-02-07 12:55:00,306.58,306.58,305.93,305.93,2216.0,291.8625,291.8625,291.2437,291.2437,2216.0
2022-02-07 13:00:00,306.21,306.81,306.07,306.67,4213.0,291.5103,292.0815,291.377,291.9482,4213.0
2022-02-07 13:05:00,306.66,306.99,306.64,306.8,3088.0,291.9387,292.2528,291.9196,292.072,3088.0
2022-02-07 13:10:00,306.99,307.98,306.96,307.97,6881.0,292.2528,293.1953,292.2243,293.1858,6881.0
2022-02-07 13:15:00,307.85,307.98,307.66,307.85,7750.0,293.0716,293.1953,292.8907,293.0716,7750.0
2022-02-07 13:20:00,307.85,308.09,307.59,307.66,6997.0,293.0716,293.3,292.824,292.8907,6997.0
2022-02-07 13:25:00,307.82,308.14,307.51,308.04,2597.0,293.043,293.3476,292.7479,293.2524,2597.0
2022-02-07 13:30:00,308.3,308.67,308.28,308.53,5335.0,293.5,293.8522,293.4809,293.7189,5335.0
2022-02-07 13:35:00,308.62,308.89,308.41,308.89,5368.0,293.8046,294.0616,293.6047,294.0616,5368.0
2022-02-07 13:40:00,308.73,308.97,308.62,308.81,5501.0,293.9093,294.1378,293.8046,293.9855,5501.0
2022-02-07 13:45:00,308.77,309.73,308.69,309.61,7919.0,293.9474,294.8613,293.8712,294.7471,7919.0
2022-02-07 13:50:00,309.47,310.0,308.98,309.04,11810.0,294.6138,295.1183,294.1473,294.2044,11810.0
2022-02-07 13:55:00,309.08,309.63,309.08,309.55,3090.0,294.2425,294.7661,294.2425,294.6899,3090.0
2022-02-07 14:00:00,309.21,309.31,308.85,309.19,2544.0,294.3663,294.4615,294.0235,294.3472,2544.0
2022-02-07 14:05:00,309.22,309.37,308.38,308.38,5137.0,294.3758,294.5186,293.5761,293.5761,5137.0
2022-02-07 14:10:00,308.57,309.06,308.57,308.62,3787.0,293.757,294.2235,293.757,293.8046,3787.0
2022-02-07 14:15:00,308.67,308.92,308.51,308.56,2235.0,293.8522,294.0902,293.6999,293.7475,2235.0
2022-02-07 14:20:00,308.65,308.73,308.19,308.38,3402.0,293.8331,293.9093,293.3952,293.5761,3402.0
2022-02-07 14:25:00,308.43,308.83,308.15,308.6,7414.0,293.6237,294.0045,293.3572,293.7855,7414.0
2022-02-07 14:30:00,308.56,308.83,308.56,308.83,1600.0,293.7475,294.0045,293.7475,294.0045,1600.0
2022-02-07 14:35:00,309.12,309.12,308.74,308.74,900.0,294.2806,294.2806,293.9188,293.9188,900.0
2022-02-07 14:40:00,308.65,309.07,308.64,308.64,3622.0,293.8331,294.233,293.8236,293.8236,3622.0
2022-02-07 14:45:00,308.46,308.54,308.38,308.38,1100.0,293.6523,293.7284,293.5761,293.5761,1100.0
2022-02-07 14:50:00,308.35,308.36,308.18,308.18,2041.0,293.5475,293.5571,293.3857,293.3857,2041.0
2022-02-07 14:55:00,308.15,308.35,308.09,308.13,2200.0,293.3572,293.5475,293.3,293.3381,2200.0
2022-02-07 15:00:00,308.0,308.56,307.48,308.4,6200.0,293.2144,293.7475,292.7193,293.5951,6200.0
2022-02-07 15:05:00,308.55,308.55,307.91,308.01,3808.0,293.7379,293.7379,293.1287,293.2239,3808.0
2022-02-07 15:10:00,308.01,308.28,307.93,308.28,1856.0,293.2239,293.4809,293.1477,293.4809,1856.0
2022-02-07 15:15:00,308.2,308.2,307.66,307.7,8638.0,293.4048,293.4048,292.8907,292.9288,8638.0
2022-02-07 15:20:00,307.63,307.76,307.27,307.28,4604.0,292.8621,292.9859,292.5194,292.5289,4604.0
2022-02-07 15:25:00,307.43,307.51,306.33,306.38,6016.0,292.6717,292.7479,291.6245,291.6721,6016.0
2022-02-07 15:30:00,306.36,306.75,305.94,305.94,6327.0,291.6531,292.0244,291.2532,291.2532,6327.0
2022-02-07 15:35:00,305.94,306.13,304.75,304.75,9710.0,291.2532,291.4341,290.1204,290.1204,9710.0
2022-02-07 15:40:00,304.8,305.01,303.91,304.0,12545.0,290.168,290.3679,289.3207,289.4064,12545.0
2022-02-07 15:45:00,303.84,303.91,303.43,303.55,10248.0,289.2541,289.3207,288.8637,288.978,10248.0
2022-02-07 15:50:00,303.68,304.52,302.88,303.07,23986.0,289.1017,289.9014,288.3401,288.521,23986.0
2022-02-07 15:55:00,303.11,303.95,302.73,303.89,62060.0,288.5591,289.3588,288.1973,289.3017,62060.0
2022-02-08 09:30:00,304.15,304.89,303.04,303.04,5673.0,289.5492,290.2536,288.4925,288.4925,5673.0
2022-02-08 09:35:00,303.0,303.0,300.64,300.94,6228.0,288.4544,288.4544,286.2077,286.4933,6228.0
2022-02-08 09:40:00,300.78,301.01,299.77,299.85,10034.0,286.341,286.5599,285.3794,285.4556,10034.0
2022-02-08 09:45:00,300.0,300.88,299.82,299.86,4619.0,285.5984,286.4361,285.427,285.4651,4619.0
2022-02-08 09:50:00,299.86,300.31,299.61,300.09,9072.0,285.4651,285.8935,285.2271,285.6841,9072.0
2022-02-08 09:55:00,299.8,301.14,299.78,301.05,3702.0,285.408,286.6837,285.389,286.598,3702.0
2022-02-08 10:00:00,301.13,301.45,300.3,300.51,5386.0,286.6741,286.9788,285.884,286.0839,5386.0
2022-02-08 10:05:00,300.39,302.15,300.39,302.01,1810.0,285.9697,287.6452,285.9697,287.5119,1810.0
2022-02-08 10:10:00,302.0,302.71,302.0,302.65,2537.0,287.5024,288.1783,287.5024,288.1212,2537.0
2022-02-08 10:15:00,302.66,302.84,302.22,302.4,1978.0,288.1307,288.3021,287.7118,287.8832,1978.0
2022-02-08 10:20:00,302.44,302.73,302.2,302.43,4675.0,287.9213,288.1973,287.6928,287.9117,4675.0
2022-02-08 10:25:00,302.5,302.72,301.93,302.27,3615.0,287.9784,288.1878,287.4357,287.7594,3615.0
2022-02-08 10:30:00,302.62,303.0,302.35,302.7,2501.0,288.0926,288.4544,287.8356,288.1688,2501.0
2022-02-08 10:35:00,302.66,302.79,301.92,302.47,6945.0,288.1307,288.2545,287.4262,287.9498,6945.0
2022-02-08 10:40:00,302.35,302.35,301.69,301.69,1201.0,287.8356,287.8356,287.2073,287.2073,1201.0
2022-02-08 10:45:00,301.77,302.25,301.63,301.63,1774.0,287.2834,287.7404,287.1501,287.1501,1774.0
2022-02-08 10:50:00,301.54,301.6,301.04,301.13,4306.0,287.0645,287.1216,286.5885,286.6741,4306.0
2022-02-08 10:55:00,301.46,301.76,301.0,301.6,6639.0,286.9883,287.2739,286.5504,287.1216,6639.0
2022-02-08 11:00:00,301.76,302.68,301.76,302.34,5289.0,287.2739,288.1497,287.2739,287.8261,5289.0
2022-02-08 11:05:00,302.38,302.54,301.77,302.51,2646.0,287.8641,288.0165,287.2834,287.9879,2646.0
2022-02-08 11:10:00,302.34,302.56,301.96,302.42,3531.0,287.8261,288.0355,287.4643,287.9022,3531.0
2022-02-08 11:15:00,302.35,302.57,302.21,302.26,3355.0,287.8356,288.045,287.7023,287.7499,3355.0
2022-02-08 11:20:00,302.25,302.31,301.72,302.17,3717.0,287.7404,287.7975,287.2358,287.6642,3717.0
2022-02-08 11:25:00,302.1,302.23,301.84,302.23,1910.0,287.5976,287.7213,287.3501,287.7213,1910.0
2022-02-08 11:30:00,302.19,302.95,302.18,302.56,3248.0,287.6833,288.4068,287.6737,288.0355,3248.0
2022-02-08 11:35:00,302.67,303.72,302.66,303.72,2736.0,288.1402,289.1398,288.1307,289.1398,2736.0
2022-02-08 11:40:00,303.66,304.12,303.51,303.77,3330.0,289.0827,289.5206,288.9399,289.1874,3330.0
2022-02-08 11:45:00,303.76,303.83,303.02,303.29,2472.0,289.1779,289.2445,288.4734,288.7305,2472.0
2022-02-08 11:50:00,303.06,303.54,302.6,302.61,4482.0,288.5115,288.9685,288.0736,288.0831,4482.0
2022-02-08 11:55:00,302.74,302.91,302.48,302.66,3212.0,288.2069,288.3687,287.9593,288.1307,3212.0
2022-02-08 12:00:00,302.62,302.92,302.24,302.67,5631.0,288.0926,288.3782,287.7309,288.1402,5631.0
2022-02-08 12:05:00,302.59,302.59,301.81,302.17,6757.0,288.0641,288.0641,287.3215,287.6642,6757.0
2022-02-08 12:10:00,302.0,302.43,301.98,302.01,4041.0,287.5024,287.9117,287.4833,287.5119,4041.0
2022-02-08 12:15:00,301.87,302.03,301.76,301.76,1343.0,287.3786,287.5309,287.2739,287.2739,1343.0
2022-02-08 12:20:00,301.9,302.43,301.89,302.21,3204.0,287.4072,287.9117,287.3977,287.7023,3204.0
2022-02-08 12:25:00,302.27,302.63,302.2,302.57,2657.0,287.7594,288.1021,287.6928,288.045,2657.0
2022-02-08 12:30:00,302.63,303.4,302.58,303.4,1500.0,288.1021,288.8352,288.0545,288.8352,1500.0
2022-02-08 12:35:00,303.52,304.26,303.34,304.11,5187.0,288.9494,289.6539,288.7781,289.5111,5187.0
2022-02-08 12:40:00,304.25,304.49,303.8,303.9,4431.0,289.6444,289.8729,289.216,289.3112,4431.0
2022-02-08 12:45:00,304.05,304.18,303.74,303.99,4902.0,289.454,289.5777,289.1589,289.3969,4902.0
2022-02-08 12:50:00,304.06,304.06,303.23,303.24,7724.0,289.4635,289.4635,288.6733,288.6829,7724.0
2022-02-08 12:55:00,303.25,304.29,303.22,303.89,15111.0,288.6924,289.6825,288.6638,289.3017,15111.0
2022-02-08 13:00:00,303.99,304.48,303.98,304.15,3008.0,289.3969,289.8633,289.3873,289.5492,3008.0
2022-02-08 13:05:00,304.15,304.31,304.02,304.18,3916.0,289.5492,289.7015,289.4254,289.5777,3916.0
2022-02-08 13:10:00,304.1,304.1,303.93,304.07,2786.0,289.5016,289.5016,289.3397,289.473,2786.0
2022-02-08 13:15:00,304.06,304.06,303.34,303.47,3128.0,289.4635,289.4635,288.7781,288.9018,3128.0
2022-02-08 13:20:00,303.51,303.51,302.38,302.38,4600.0,288.9399,288.9399,287.8641,287.8641,4600.0
2022-02-08 13:25:00,302.3,303.23,302.13,302.82,13695.0,287.788,288.6733,287.6261,288.283,13695.0
2022-02-08 13:30:00,303.1,303.11,302.91,302.91,1861.0,288.5496,288.5591,288.3687,288.3687,1861.0
2022-02-08 13:35:00,303.14,303.82,303.11,303.2,5317.0,288.5877,289.235,288.5591,288.6448,5317.0
2022-02-08 13:40:00,303.15,303.33,303.02,303.14,53388.0,288.5972,288.7685,288.4734,288.5877,53388.0
2022-02-08 13:45:00,303.09,303.09,302.81,302.84,1000.0,288.5401,288.5401,288.2735,288.3021,1000.0
2022-02-08 13:50:00,302.6,302.8,302.55,302.75,1100.0,288.0736,288.264,288.026,288.2164,1100.0
2022-02-08 13:55:00,302.6,302.98,302.6,302.98,1809.0,288.0736,288.4353,288.0736,288.4353,1809.0
2022-02-08 14:00:00,303.28,303.49,303.26,303.49,1206.0,288.7209,288.9209,288.7019,288.9209,1206.0
2022-02-08 14:05:00,303.46,303.46,303.04,303.14,2898.0,288.8923,288.8923,288.4925,288.5877,2898.0
2022-02-08 14:10:00,303.12,303.12,302.76,302.88,3024.0,288.5686,288.5686,288.2259,288.3401,3024.0
2022-02-08 14:15:00,302.92,302.94,302.62,302.78,3100.0,288.3782,288.3973,288.0926,288.2449,3100.0
2022-02-08 14:20:00,302.83,302.83,302.17,302.31,2947.0,288.2925,288.2925,287.6642,287.7975,2947.0
2022-02-08 14:25:00,302.31,302.32,301.55,301.79,5206.0,287.7975,287.807,287.074,287.3025,5206.0
2022-02-08 14:30:00,301.72,302.16,301.71,301.96,1727.0,287.2358,287.6547,287.2263,287.4643,1727.0
2022-02-08 14:35:00,302.14,302.19,301.32,301.32,1100.0,287.6357,287.6833,286.855,286.855,1100.0
2022-02-08 14:40:00,301.35,301.47,301.14,301.35,2318.0,286.8836,286.9978,286.6837,286.8836,2318.0
2022-02-08 14:45:00,301.28,301.43,301.27,301.36,3200.0,286.8169,286.9597,286.8074,286.8931,3200.0
2022-02-08 14:50:00,301.44,302.21,301.43,302.21,4103.0,286.9693,287.7023,286.9597,287.7023,4103.0
2022-02-08 14:55:00,302.13,302.33,301.79,302.29,2558.0,287.6261,287.8165,287.3025,287.7785,2558.0
2022-02-08 15:00:00,302.04,302.7,301.87,302.66,24067.0,287.5405,288.1688,287.3786,288.1307,24067.0
2022-02-08 15:05:00,302.49,302.63,302.16,302.57,5522.0,287.9689,288.1021,287.6547,288.045,5522.0
2022-02-08 15:10:00,302.64,303.81,302.64,303.8,5401.0,288.1117,289.2255,288.1117,289.216,5401.0
2022-02-08 15:15:00,303.75,303.75,303.37,303.67,3517.0,289.1684,289.1684,288.8066,289.0922,3517.0
2022-02-08 15:20:00,303.67,304.19,303.45,304.17,4860.0,289.0922,289.5873,288.8828,289.5682,4860.0
2022-02-08 15:25:00,304.03,304.18,303.58,303.75,5712.0,289.4349,289.5777,289.0065,289.1684,5712.0
2022-02-08 15:30:00,303.87,304.24,303.67,304.11,6431.0,289.2826,289.6349,289.0922,289.5111,6431.0
2022-02-08 15:35:00,303.89,304.14,303.38,303.54,6089.0,289.3017,289.5397,288.8161,288.9685,6089.0
2022-02-08 15:40:00,303.65,304.04,303.55,303.82,9013.0,289.0732,289.4445,288.978,289.235,9013.0
2022-02-08 15:45:00,303.79,304.04,303.6,303.91,11616.0,289.2065,289.4445,289.0256,289.3207,11616.0
2022-02-08 15:50:00,303.99,304.54,303.73,304.54,18839.0,289.3969,289.9205,289.1493,289.9205,18839.0
2022-02-08 15:55:00,304.44,304.98,304.11,304.75,40321.0,289.8253,290.3393,289.5111,290.1204,40321.0
2022-02-09 09:30:00,307.22,309.12,306.2,308.21,8330.0,292.4718,294.2806,291.5008,293.4143,8330.0
2022-02-09 09:35:00,307.98,309.07,307.39,307.78,5170.0,293.1953,294.233,292.6336,293.0049,5170.0
2022-02-09 09:40:00,307.61,308.86,307.43,308.86,1200.0,292.8431,294.0331,292.6717,294.0331,1200.0
2022-02-09 09:45:00,309.0,309.66,309.0,309.22,400.0,294.1663,294.7947,294.1663,294.3758,400.0
2022-02-09 09:50:00,309.73,311.04,309.66,310.05,4657.0,294.8613,296.1084,294.7947,295.1659,4657.0
2022-02-09 09:55:00,309.78,310.39,309.58,309.85,3104.0,294.9089,295.4896,294.7185,294.9755,3104.0
2022-02-09 10:00:00,309.74,310.66,309.74,310.6,2203.0,294.8708,295.7467,294.8708,295.6895,2203.0
2022-02-09 10:05:00,310.67,311.05,310.13,310.91,4796.0,295.7562,296.1179,295.2421,295.9847,4796.0
2022-02-09 10:10:00,310.73,311.07,310.52,310.88,4851.0,295.8133,296.137,295.6134,295.9561,4851.0
2022-02-09 10:15:00,311.08,311.97,311.08,311.37,3452.0,296.1465,296.9938,296.1465,296.4226,3452.0
2022-02-09 10:20:00,310.83,310.97,310.53,310.56,2747.0,295.9085,296.0418,295.6229,295.6515,2747.0
2022-02-09 10:25:00,310.68,311.64,310.67,311.57,4406.0,295.7657,296.6796,295.7562,296.613,4406.0
2022-02-09 10:30:00,311.64,312.69,311.42,312.69,3183.0,296.6796,297.6792,296.4702,297.6792,3183.0
2022-02-09 10:35:00,312.53,312.59,311.94,311.94,2526.0,297.5269,297.584,296.9652,296.9652,2526.0
2022-02-09 10:40:00,312.21,312.61,312.08,312.18,5724.0,297.2222,297.603,297.0985,297.1937,5724.0
2022-02-09 10:45:00,312.24,313.06,312.24,312.96,3163.0,297.2508,298.0314,297.2508,297.9362,3163.0
2022-02-09 10:50:00,313.01,313.38,312.79,312.79,9570.0,297.9838,298.3361,297.7744,297.7744,9570.0
2022-02-09 10:55:00,312.78,313.1,312.63,312.82,3684.0,297.7649,298.0695,297.6221,297.803,3684.0
2022-02-09 11:00:00,312.99,313.3,312.53,312.82,901.0,297.9648,298.2599,297.5269,297.803,901.0
2022-02-09 11:05:00,312.57,313.08,312.56,312.93,5752.0,297.565,298.0505,297.5554,297.9077,5752.0
2022-02-09 11:10:00,312.8,313.13,312.53,312.56,5671.0,297.7839,298.0981,297.5269,297.5554,5671.0
2022-02-09 11:15:00,312.71,313.24,312.34,313.16,1868.0,297.6982,298.2028,297.346,298.1266,1868.0
2022-02-09 11:20:00,313.25,313.42,312.98,312.98,1950.0,298.2123,298.3742,297.9553,297.9553,1950.0
2022-02-09 11:25:00,312.95,313.66,312.95,313.66,1340.0,297.9267,298.6026,297.9267,298.6026,1340.0
2022-02-09 11:30:00,313.61,313.61,313.34,313.53,300.0,298.555,298.555,298.298,298.4789,300.0
2022-02-09 11:35:00,313.31,313.49,313.21,313.34,2955.0,298.2694,298.4408,298.1742,298.298,2955.0
2022-02-09 11:40:00,313.26,313.44,313.13,313.32,1949.0,298.2218,298.3932,298.0981,298.279,1949.0
2022-02-09 11:45:00,313.2,313.24,312.58,313.06,4385.0,298.1647,298.2028,297.5745,298.0314,4385.0
2022-02-09 11:50:00,312.97,313.24,312.28,312.31,3103.0,297.9458,298.2028,297.2889,297.3174,3103.0
2022-02-09 11:55:00,312.29,312.5,311.91,311.91,2330.0,297.2984,297.4983,296.9367,296.9367,2330.0
2022-02-09 12:00:00,311.77,312.15,311.73,312.1,1800.0,296.8034,297.1651,296.7653,297.1175,1800.0
2022-02-09 12:05:00,311.98,313.14,311.87,312.74,8234.0,297.0033,298.1076,296.8986,297.7268,8234.0
2022-02-09 12:10:00,312.56,312.67,312.43,312.67,1500.0,297.5554,297.6602,297.4317,297.6602,1500.0
2022-02-09 12:15:00,312.8,312.8,312.55,312.77,2060.0,297.7839,297.7839,297.5459,297.7554,2060.0
2022-02-09 12:20:00,312.67,312.8,312.36,312.36,1310.0,297.6602,297.7839,297.365,297.365,1310.0
2022-02-09 12:25:00,312.53,312.77,312.33,312.51,2015.0,297.5269,297.7554,297.3365,297.5078,2015.0
2022-02-09 12:30:00,312.69,312.93,312.54,312.54,700.0,297.6792,297.9077,297.5364,297.5364,700.0
2022-02-09 12:35:00,312.65,312.79,312.47,312.79,886.0,297.6411,297.7744,297.4698,297.7744,886.0
2022-02-09 12:40:00,312.68,313.18,312.65,313.18,1100.0,297.6697,298.1457,297.6411,298.1457,1100.0
2022-02-09 12:45:00,312.86,313.7,312.86,313.45,1328.0,297.841,298.6407,297.841,298.4027,1328.0
2022-02-09 12:50:00,313.28,313.28,313.01,313.17,1400.0,298.2409,298.2409,297.9838,298.1362,1400.0
2022-02-09 12:55:00,313.34,313.45,312.58,313.45,2580.0,298.298,298.4027,297.5745,298.4027,2580.0
2022-02-09 13:00:00,313.35,313.6,313.23,313.24,975.0,298.3075,298.5455,298.1933,298.2028,975.0
2022-02-09 13:05:00,313.04,313.15,312.56,312.64,900.0,298.0124,298.1171,297.5554,297.6316,900.0
2022-02-09 13:10:00,312.73,312.99,312.55,312.82,2000.0,297.7173,297.9648,297.5459,297.803,2000.0
2022-02-09 13:15:00,312.32,312.52,311.92,311.93,2656.0,297.327,297.5174,296.9462,296.9557,2656.0
2022-02-09 13:20:00,311.91,312.83,311.83,312.64,12896.0,296.9367,297.8125,296.8605,297.6316,12896.0
2022-02-09 13:25:00,312.76,313.61,312.76,313.61,2297.0,297.7458,298.555,297.7458,298.555,2297.0
2022-02-09 13:30:00,313.49,313.59,313.19,313.45,1489.0,298.4408,298.536,298.1552,298.4027,1489.0
2022-02-09 13:35:00,313.68,314.01,313.59,313.59,1341.0,298.6217,298.9358,298.536,298.536,1341.0
2022-02-09 13:40:00,313.79,314.02,313.55,313.62,2106.0,298.7264,298.9454,298.4979,298.5646,2106.0
2022-02-09 13:45:00,313.64,313.94,313.64,313.94,1500.0,298.5836,298.8692,298.5836,298.8692,1500.0
2022-02-09 13:50:00,313.89,314.07,313.73,314.07,1845.0,298.8216,298.993,298.6693,298.993,1845.0
2022-02-09 13:55:00,313.89,314.07,313.64,313.73,1926.0,298.8216,298.993,298.5836,298.6693,1926.0
2022-02-09 14:00:00,314.03,314.03,313.27,313.29,2250.0,298.9549,298.9549,298.2314,298.2504,2250.0
2022-02-09 14:05:00,313.27,313.4,313.05,313.05,4587.0,298.2314,298.3551,298.0219,298.0219,4587.0
2022-02-09 14:10:00,313.21,313.28,313.0,313.25,4932.0,298.1742,298.2409,297.9743,298.2123,4932.0
2022-02-09 14:15:00,313.25,313.75,313.16,313.69,4388.0,298.2123,298.6883,298.1266,298.6312,4388.0
2022-02-09 14:20:00,313.73,313.73,313.41,313.52,1541.0,298.6693,298.6693,298.3646,298.4694,1541.0
2022-02-09 14:25:00,313.59,313.59,313.27,313.3,1219.0,298.536,298.536,298.2314,298.2599,1219.0
2022-02-09 14:30:00,313.4,313.44,313.19,313.44,1500.0,298.3551,298.3932,298.1552,298.3932,1500.0
2022-02-09 14:35:00,313.43,314.05,313.35,313.71,3395.0,298.3837,298.9739,298.3075,298.6502,3395.0
2022-02-09 14:40:00,313.88,313.92,313.5,313.91,7512.0,298.8121,298.8502,298.4503,298.8406,7512.0
2022-02-09 14:45:00,313.86,313.94,313.75,313.79,902.0,298.793,298.8692,298.6883,298.7264,902.0
2022-02-09 14:50:00,313.79,313.99,313.65,313.99,3571.0,298.7264,298.9168,298.5931,298.9168,3571.0
2022-02-09 14:55:00,314.1,314.17,313.68,313.94,6893.0,299.0215,299.0882,298.6217,298.8692,6893.0
2022-02-09 15:00:00,313.94,314.24,313.65,313.73,6198.0,298.8692,299.1548,298.5931,298.6693,6198.0
2022-02-09 15:05:00,313.68,313.76,313.5,313.63,5093.0,298.6217,298.6978,298.4503,298.5741,5093.0
2022-02-09 15:10:00,313.76,313.83,313.62,313.67,4771.0,298.6978,298.7645,298.5646,298.6122,4771.0
2022-02-09 15:15:00,313.83,314.12,313.63,314.12,25008.0,298.7645,299.0406,298.5741,299.0406,25008.0
2022-02-09 15:20:00,314.13,314.37,313.91,314.37,5063.0,299.0501,299.2786,298.8406,299.2786,5063.0
2022-02-09 15:25:00,314.37,314.43,313.9,314.32,3270.0,299.2786,299.3357,298.8311,299.231,3270.0
2022-02-09 15:30:00,314.22,314.83,314.15,314.79,6385.0,299.1358,299.7165,299.0691,299.6784,6385.0
2022-02-09 15:35:00,314.7,315.02,314.6,314.64,10321.0,299.5927,299.8974,299.4975,299.5356,10321.0
2022-02-09 15:40:00,314.69,314.69,314.21,314.48,11286.0,299.5832,299.5832,299.1262,299.3833,11286.0
2022-02-09 15:45:00,314.44,314.69,314.34,314.49,15561.0,299.3452,299.5832,299.25,299.3928,15561.0
2022-02-09 15:50:00,314.75,314.94,314.25,314.55,21964.0,299.6403,299.8212,299.1643,299.4499,21964.0
2022-02-09 15:55:00,314.51,314.82,314.03,314.15,52118.0,299.4118,299.707,298.9549,299.0691,52118.0
2022-02-10 09:30:00,308.43,310.36,308.16,308.79,7343.0,294.6172,296.4607,294.3593,294.9611,7343.0
2022-02-10 09:35:00,309.24,310.87,309.24,310.68,5144.0,295.3909,296.9479,295.3909,296.7664,5144.0
2022-02-10 09:40:00,310.28,310.74,309.9,310.65,6227.0,296.3843,296.8237,296.0213,296.7378,6227.0
2022-02-10 09:45:00,310.88,310.93,310.38,310.71,1025.0,296.9575,297.0052,296.4799,296.7951,1025.0
2022-02-10 09:50:00,310.75,312.04,310.74,311.63,6981.0,296.8333,298.0655,296.8237,297.6739,6981.0
2022-02-10 09:55:00,311.4,311.85,311.06,311.36,24281.0,297.4542,297.884,297.1294,297.416,24281.0
2022-02-10 10:00:00,311.27,312.31,310.89,312.31,7725.0,297.33,298.3234,296.967,298.3234,7725.0
2022-02-10 10:05:00,312.13,312.31,311.82,312.2,5061.0,298.1515,298.3234,297.8554,298.2183,5061.0
2022-02-10 10:10:00,312.53,312.54,312.25,312.35,1226.0,298.5336,298.5431,298.2661,298.3616,1226.0
2022-02-10 10:15:00,312.28,312.39,311.51,312.39,4692.0,298.2948,298.3998,297.5592,298.3998,4692.0
2022-02-10 10:20:00,312.3,312.44,311.46,312.25,2439.0,298.3139,298.4476,297.5115,298.2661,2439.0
2022-02-10 10:25:00,312.15,312.41,311.85,312.25,4339.0,298.1706,298.4189,297.884,298.2661,4339.0
2022-02-10 10:30:00,312.17,312.34,311.67,312.21,4384.0,298.1897,298.3521,297.7121,298.2279,4384.0
2022-02-10 10:35:00,312.09,313.59,312.04,313.51,6001.0,298.1133,299.5461,298.0655,299.4697,6001.0
2022-02-10 10:40:00,313.42,313.78,313.32,313.65,1300.0,299.3837,299.7276,299.2882,299.6034,1300.0
2022-02-10 10:45:00,313.19,313.24,312.72,313.24,1220.0,299.164,299.2118,298.7151,299.2118,1220.0
2022-02-10 10:50:00,313.26,313.38,311.39,311.6,3752.0,299.2309,299.3455,297.4446,297.6452,3752.0
2022-02-10 10:55:00,311.32,311.48,310.53,310.68,4932.0,297.3778,297.5306,296.6231,296.7664,4932.0
2022-02-10 11:00:00,310.68,311.12,309.86,310.15,12875.0,296.7664,297.1867,295.9831,296.2602,12875.0
2022-02-10 11:05:00,309.97,311.33,309.92,311.31,4287.0,296.0882,297.3873,296.0405,297.3682,4287.0
2022-02-10 11:10:00,310.87,311.15,310.6,310.82,1300.0,296.9479,297.2154,296.69,296.9001,1300.0
2022-02-10 11:15:00,311.22,311.26,310.3,310.31,1000.0,297.2822,297.3204,296.4034,296.413,1000.0
2022-02-10 11:20:00,310.48,310.49,310.06,310.49,1371.0,296.5754,296.5849,296.1742,296.5849,1371.0
2022-02-10 11:25:00,310.36,310.82,309.54,310.69,21035.0,296.4607,296.9001,295.6775,296.776,21035.0
2022-02-10 11:30:00,310.65,311.11,310.36,310.37,1321.0,296.7378,297.1772,296.4607,296.4703,1321.0
2022-02-10 11:35:00,310.78,311.29,310.5,310.55,3900.0,296.8619,297.3491,296.5945,296.6422,3900.0
2022-02-10 11:40:00,310.84,311.18,310.83,311.18,1094.0,296.9193,297.244,296.9097,297.244,1094.0
2022-02-10 11:45:00,311.35,312.03,311.34,312.0,1322.0,297.4064,298.056,297.3969,298.0273,1322.0
2022-02-10 11:50:00,311.94,312.04,311.52,311.6,4017.0,297.97,298.0655,297.5688,297.6452,4017.0
2022-02-10 11:55:00,311.63,311.75,311.19,311.41,1205.0,297.6739,297.7885,297.2536,297.4637,1205.0
2022-02-10 12:00:00,311.2,311.25,310.47,310.66,3680.0,297.2631,297.3109,296.5658,296.7473,3680.0
2022-02-10 12:05:00,310.81,311.24,310.68,310.98,2600.0,296.8906,297.3013,296.7664,297.053,2600.0
2022-02-10 12:10:00,310.83,311.23,310.65,311.13,1600.0,296.9097,297.2918,296.7378,297.1963,1600.0
2022-02-10 12:15:00,310.99,311.52,310.84,311.39,2417.0,297.0625,297.5688,296.9193,297.4446,2417.0
2022-02-10 12:20:00,311.35,311.6,311.2,311.2,2014.0,297.4064,297.6452,297.2631,297.2631,2014.0
2022-02-10 12:25:00,311.17,311.23,310.75,311.04,4047.0,297.2345,297.2918,296.8333,297.1103,4047.0
2022-02-10 12:30:00,311.02,311.27,310.48,310.48,2747.0,297.0912,297.33,296.5754,296.5754,2747.0
2022-02-10 12:35:00,310.5,311.31,310.5,311.16,2160.0,296.5945,297.3682,296.5945,297.2249,2160.0
2022-02-10 12:40:00,311.14,311.46,310.96,311.14,1306.0,297.2058,297.5115,297.0339,297.2058,1306.0
2022-02-10 12:45:00,311.04,311.04,308.6,309.25,17955.0,297.1103,297.1103,294.7796,295.4005,17955.0
2022-02-10 12:50:00,309.3,309.33,308.61,308.88,5835.0,295.4482,295.4769,294.7891,295.047,5835.0
2022-02-10 12:55:00,308.74,309.5,308.38,309.1,6690.0,294.9133,295.6393,294.5694,295.2572,6690.0
2022-02-10 13:00:00,309.0,309.55,308.86,309.27,2503.0,295.1617,295.687,295.0279,295.4196,2503.0
2022-02-10 13:05:00,309.12,309.68,309.11,309.6,1995.0,295.2763,295.8112,295.2667,295.7348,1995.0
2022-02-10 13:10:00,309.57,309.91,309.49,309.52,2300.0,295.7061,296.0309,295.6297,295.6584,2300.0
2022-02-10 13:15:00,309.32,309.33,307.35,307.56,2930.0,295.4673,295.4769,293.5855,293.7861,2930.0
2022-02-10 13:20:00,307.75,308.42,307.62,308.07,2100.0,293.9676,294.6076,293.8435,294.2733,2100.0
2022-02-10 13:25:00,308.22,308.26,307.79,307.79,1300.0,294.4166,294.4548,294.0058,294.0058,1300.0
2022-02-10 13:30:00,307.62,308.0,307.32,307.32,2702.0,293.8435,294.2064,293.5569,293.5569,2702.0
2022-02-10 13:35:00,306.82,307.08,305.75,306.79,5197.0,293.0793,293.3276,292.0572,293.0506,5197.0
2022-02-10 13:40:00,307.23,307.41,306.76,307.24,4000.0,293.4709,293.6429,293.022,293.4805,4000.0
2022-02-10 13:45:00,307.18,307.23,306.28,306.69,5188.0,293.4232,293.4709,292.5635,292.9551,5188.0
2022-02-10 13:50:00,306.79,307.16,306.29,306.71,4081.0,293.0506,293.4041,292.573,292.9742,4081.0
2022-02-10 13:55:00,306.81,307.02,306.4,307.02,2063.0,293.0697,293.2703,292.6781,293.2703,2063.0
2022-02-10 14:00:00,306.98,307.18,306.0,306.09,2713.0,293.2321,293.4232,292.296,292.382,2713.0
2022-02-10 14:05:00,305.68,305.89,305.25,305.38,10955.0,291.9903,292.1909,291.5796,291.7038,10955.0
2022-02-10 14:10:00,305.5,305.61,304.74,304.82,2909.0,291.8184,291.9235,291.0924,291.1689,2909.0
2022-02-10 14:15:00,304.82,304.83,303.82,303.82,5289.0,291.1689,291.1784,290.2136,290.2136,5289.0
2022-02-10 14:20:00,303.84,304.54,303.6,304.44,14438.0,290.2327,290.9014,290.0035,290.8059,14438.0
2022-02-10 14:25:00,304.48,305.4,304.43,305.06,7384.0,290.8441,291.7229,290.7963,291.3981,7384.0
2022-02-10 14:30:00,305.53,305.53,304.39,305.0,5477.0,291.8471,291.8471,290.7581,291.3408,5477.0
2022-02-10 14:35:00,304.9,305.65,304.74,305.23,2025.0,291.2453,291.9617,291.0924,291.5605,2025.0
2022-02-10 14:40:00,305.3,305.77,304.84,304.85,5044.0,291.6274,292.0763,291.188,291.1975,5044.0
2022-02-10 14:45:00,305.06,306.26,305.06,305.29,6913.0,291.3981,292.5444,291.3981,291.6178,6913.0
2022-02-10 14:50:00,305.39,305.52,304.53,304.53,3786.0,291.7133,291.8375,290.8918,290.8918,3786.0
2022-02-10 14:55:00,304.61,304.85,304.45,304.55,4925.0,290.9683,291.1975,290.8154,290.9109,4925.0
2022-02-10 15:00:00,304.74,304.77,304.07,304.68,6000.0,291.0924,291.1211,290.4524,291.0351,6000.0
2022-02-10 15:05:00,304.69,305.08,304.55,305.07,4300.0,291.0447,291.4172,290.9109,291.4077,4300.0
2022-02-10 15:10:00,305.13,305.57,304.99,305.35,2632.0,291.465,291.8853,291.3312,291.6751,2632.0
2022-02-10 15:15:00,305.25,305.59,304.62,304.62,6811.0,291.5796,291.9044,290.9778,290.9778,6811.0
2022-02-10 15:20:00,304.69,304.73,303.74,304.0,3375.0,291.0447,291.0829,290.1372,290.3856,3375.0
2022-02-10 15:25:00,304.24,304.76,304.15,304.15,8739.0,290.6148,291.1115,290.5289,290.5289,8739.0
2022-02-10 15:30:00,303.99,304.03,303.06,303.08,3446.0,290.376,290.4142,289.4877,289.5068,3446.0
2022-02-10 15:35:00,303.1,303.64,302.87,303.29,6327.0,289.5259,290.0417,289.3062,289.7074,6327.0
2022-02-10 15:40:00,303.31,303.38,302.54,302.93,8248.0,289.7265,289.7933,288.991,289.3635,8248.0
2022-02-10 15:45:00,302.85,303.11,302.12,302.92,12942.0,289.2871,289.5354,288.5898,289.3539,12942.0
2022-02-10 15:50:00,302.58,303.82,302.14,303.32,15625.0,289.0292,290.2136,288.6089,289.736,15625.0
2022-02-10 15:55:00,303.59,304.87,303.59,304.59,40639.0,289.9939,291.2166,289.9939,290.9492,40639.0
2022-02-11 09:30:00,304.05,306.73,304.05,304.77,8762.0,290.4333,292.9933,290.4333,291.1211,8762.0
2022-02-11 09:35:00,304.4,305.18,304.4,304.71,924.0,290.7677,291.5127,290.7677,291.0638,924.0
2022-02-11 09:40:00,303.4,304.48,303.31,304.48,1000.0,289.8124,290.8441,289.7265,290.8441,1000.0
2022-02-11 09:45:00,304.6,305.42,304.6,304.87,1001.0,290.9587,291.742,290.9587,291.2166,1001.0
2022-02-11 09:50:00,304.63,304.82,304.48,304.82,1500.0,290.9874,291.1689,290.8441,291.1689,1500.0
2022-02-11 09:55:00,304.65,304.83,302.96,303.13,3691.0,291.0065,291.1784,289.3922,289.5545,3691.0
2022-02-11 10:00:00,303.36,305.23,303.27,305.23,2132.0,289.7742,291.5605,289.6883,291.5605,2132.0
2022-02-11 10:05:00,304.98,305.63,304.98,305.29,8802.0,291.3217,291.9426,291.3217,291.6178,8802.0
2022-02-11 10:10:00,305.18,305.18,303.96,304.28,1200.0,291.5127,291.5127,290.3474,290.653,1200.0
2022-02-11 10:15:00,304.66,305.06,304.13,304.77,1227.0,291.016,291.3981,290.5098,291.1211,1227.0
2022-02-11 10:20:00,305.06,305.36,304.72,305.36,1093.0,291.3981,291.6847,291.0733,291.6847,1093.0
2022-02-11 10:25:00,305.42,305.44,304.87,304.87,3400.0,291.742,291.7611,291.2166,291.2166,3400.0
2022-02-11 10:30:00,305.06,306.08,305.06,305.6,4080.0,291.3981,292.3724,291.3981,291.9139,4080.0
2022-02-11 10:35:00,305.31,306.45,305.24,306.12,4067.0,291.6369,292.7259,291.57,292.4106,4067.0
2022-02-11 10:40:00,306.12,306.12,305.97,305.97,200.0,292.4106,292.4106,292.2673,292.2673,200.0
2022-02-11 10:45:00,305.79,306.26,305.53,305.54,1070.0,292.0954,292.5444,291.8471,291.8566,1070.0
2022-02-11 10:50:00,305.48,305.48,304.57,305.13,1426.0,291.7993,291.7993,290.93,291.465,1426.0
2022-02-11 10:55:00,304.94,305.56,304.81,305.03,5123.0,291.2835,291.8757,291.1593,291.3694,5123.0
2022-02-11 11:00:00,304.88,306.35,304.88,306.15,3326.0,291.2262,292.6303,291.2262,292.4393,3326.0
2022-02-11 11:05:00,306.03,306.03,305.18,305.18,2017.0,292.3247,292.3247,291.5127,291.5127,2017.0
2022-02-11 11:10:00,305.26,305.46,304.97,304.97,12662.0,291.5891,291.7802,291.3121,291.3121,12662.0
2022-02-11 11:15:00,304.95,305.08,304.69,304.84,1855.0,291.293,291.4172,291.0447,291.188,1855.0
2022-02-11 11:20:00,305.09,305.34,304.94,305.28,1850.0,291.4268,291.6656,291.2835,291.6083,1850.0
2022-02-11 11:25:00,305.68,305.68,304.76,305.13,7301.0,291.9903,291.9903,291.1115,291.465,7301.0
2022-02-11 11:30:00,305.3,305.6,304.75,304.75,5300.0,291.6274,291.9139,291.102,291.102,5300.0
2022-02-11 11:35:00,304.89,305.12,304.54,304.7,1191.0,291.2357,291.4554,290.9014,291.0542,1191.0
2022-02-11 11:40:00,304.69,304.69,304.18,304.32,2000.0,291.0447,291.0447,290.5575,290.6912,2000.0
2022-02-11 11:45:00,304.66,304.95,304.26,304.7,2326.0,291.016,291.293,290.6339,291.0542,2326.0
2022-02-11 11:50:00,304.69,305.09,304.33,304.87,3140.0,291.0447,291.4268,290.7008,291.2166,3140.0
2022-02-11 11:55:00,304.84,305.66,304.84,305.39,16279.0,291.188,291.9712,291.188,291.7133,16279.0
2022-02-11 12:00:00,305.06,306.3,304.77,306.06,4068.0,291.3981,292.5826,291.1211,292.3533,4068.0
2022-02-11 12:05:00,305.6,305.89,305.5,305.75,1518.0,291.9139,292.1909,291.8184,292.0572,1518.0
2022-02-11 12:10:00,305.61,306.41,305.55,306.01,1865.0,291.9235,292.6876,291.8662,292.3056,1865.0
2022-02-11 12:15:00,305.99,306.08,305.21,305.29,2607.0,292.2865,292.3724,291.5414,291.6178,2607.0
2022-02-11 12:20:00,305.36,305.66,305.06,305.36,2714.0,291.6847,291.9712,291.3981,291.6847,2714.0
2022-02-11 12:25:00,305.25,305.99,305.25,305.8,7151.0,291.5796,292.2865,291.5796,292.105,7151.0
2022-02-11 12:30:00,305.63,306.21,305.6,306.19,1995.0,291.9426,292.4966,291.9139,292.4775,1995.0
2022-02-11 12:35:00,306.36,306.37,305.95,306.1,1945.0,292.6399,292.6494,292.2482,292.3915,1945.0
2022-02-11 12:40:00,306.04,306.11,305.8,306.06,2233.0,292.3342,292.4011,292.105,292.3533,2233.0
2022-02-11 12:45:00,305.74,305.84,305.39,305.57,2423.0,292.0477,292.1432,291.7133,291.8853,2423.0
2022-02-11 12:50:00,305.44,305.44,304.95,304.95,900.0,291.7611,291.7611,291.293,291.293,900.0
2022-02-11 12:55:00,304.83,305.13,304.76,304.94,3427.0,291.1784,291.465,291.1115,291.2835,3427.0
2022-02-11 13:00:00,304.8,306.17,304.79,305.0,30287.0,291.1497,292.4584,291.1402,291.3408,30287.0
2022-02-11 13:05:00,305.05,305.88,305.05,305.81,7730.0,291.3886,292.1814,291.3886,292.1145,7730.0
2022-02-11 13:10:00,305.44,305.54,305.01,305.34,4467.0,291.7611,291.8566,291.3503,291.6656,4467.0
2022-02-11 13:15:00,304.93,305.19,304.6,304.89,5187.0,291.2739,291.5223,290.9587,291.2357,5187.0
2022-02-11 13:20:00,304.8,304.95,304.8,304.95,493.0,291.1497,291.293,291.1497,291.293,493.0
2022-02-11 13:25:00,305.12,305.12,303.94,304.0,4993.0,291.4554,291.4554,290.3283,290.3856,4993.0
2022-02-11 13:30:00,303.85,303.99,302.73,303.0,3448.0,290.2423,290.376,289.1725,289.4304,3448.0
2022-02-11 13:35:00,302.88,303.04,301.2,301.2,9175.0,289.3157,289.4686,287.711,287.711,9175.0
2022-02-11 13:40:00,301.07,302.38,300.23,300.24,6683.0,287.5868,288.8381,286.7844,286.794,6683.0
2022-02-11 13:45:00,300.0,300.46,299.05,299.52,8492.0,286.5647,287.0041,285.6573,286.1062,8492.0
2022-02-11 13:50:00,299.51,300.26,299.51,300.19,2547.0,286.0967,286.8131,286.0967,286.7462,2547.0
2022-02-11 13:55:00,300.28,300.28,298.99,299.07,2451.0,286.8322,286.8322,285.5999,285.6764,2451.0
2022-02-11 14:00:00,299.24,299.88,297.99,298.75,3961.0,285.8387,286.4501,284.6447,285.3707,3961.0
2022-02-11 14:05:00,298.71,299.79,298.43,299.32,3872.0,285.3325,286.3641,285.065,285.9152,3872.0
2022-02-11 14:10:00,299.34,300.19,298.96,300.19,3042.0,285.9343,286.7462,285.5713,286.7462,3042.0
2022-02-11 14:15:00,300.39,300.95,300.0,300.89,5718.0,286.9372,287.4722,286.5647,287.4149,5718.0
2022-02-11 14:20:00,300.76,301.49,300.71,300.85,5610.0,287.2907,287.988,287.2429,287.3766,5610.0
2022-02-11 14:25:00,300.81,301.03,299.28,299.28,5287.0,287.3384,287.5486,285.877,285.877,5287.0
2022-02-11 14:30:00,299.81,299.82,299.05,299.71,2600.0,286.3832,286.3928,285.6573,286.2877,2600.0
2022-02-11 14:35:00,300.73,300.73,300.14,300.43,1920.0,287.262,287.262,286.6984,286.9755,1920.0
2022-02-11 14:40:00,300.3,300.58,299.71,300.17,4328.0,286.8513,287.1187,286.2877,286.7271,4328.0
2022-02-11 14:45:00,299.75,299.75,298.68,298.81,3524.0,286.3259,286.3259,285.3038,285.428,3524.0
2022-02-11 14:50:00,298.81,298.81,297.97,298.36,4850.0,285.428,285.428,284.6256,284.9982,4850.0
2022-02-11 14:55:00,298.69,299.67,298.69,299.35,1816.0,285.3134,286.2495,285.3134,285.9438,1816.0
2022-02-11 15:00:00,299.32,302.0,299.32,300.8,26303.0,285.9152,288.4751,285.9152,287.3289,26303.0
2022-02-11 15:05:00,300.41,300.57,299.04,299.1,3213.0,286.9564,287.1092,285.6477,285.705,3213.0
2022-02-11 15:10:00,298.86,299.62,298.72,298.96,3213.0,285.4758,286.2017,285.342,285.5713,3213.0
2022-02-11 15:15:00,299.34,299.73,298.74,299.19,10621.0,285.9343,286.3068,285.3611,285.791,10621.0
2022-02-11 15:20:00,298.66,299.48,298.66,299.1,2644.0,285.2847,286.068,285.2847,285.705,2644.0
2022-02-11 15:25:00,299.43,299.94,299.2,299.94,3440.0,286.0202,286.5074,285.8005,286.5074,3440.0
2022-02-11 15:30:00,299.86,300.37,299.07,300.37,3213.0,286.431,286.9181,285.6764,286.9181,3213.0
2022-02-11 15:35:00,299.89,300.45,299.42,299.51,2229.0,286.4596,286.9946,286.0107,286.0967,2229.0
2022-02-11 15:40:00,299.35,299.79,298.44,299.78,5055.0,285.9438,286.3641,285.0746,286.3546,5055.0
2022-02-11 15:45:00,299.59,300.99,299.51,300.99,7071.0,286.1731,287.5104,286.0967,287.5104,7071.0
2022-02-11 15:50:00,301.8,301.8,300.06,300.06,16526.0,288.2841,288.2841,286.622,286.622,16526.0
2022-02-11 15:55:00,300.33,301.32,300.23,300.52,44680.0,286.8799,287.8256,286.7844,287.0614,44680.0
2022-02-14 09:30:00,300.88,302.69,300.24,300.45,8308.0,287.4053,289.1342,286.794,286.9946,8308.0
2022-02-14 09:35:00,300.75,300.75,300.22,300.22,200.0,287.2811,287.2811,286.7749,286.7749,200.0
2022-02-14 09:40:00,302.08,302.99,301.05,301.25,1500.0,288.5516,289.4208,287.5677,287.7587,1500.0
2022-02-14 09:45:00,300.75,301.34,299.45,301.34,2802.0,287.2811,287.8447,286.0393,287.8447,2802.0
2022-02-14 09:50:00,300.63,302.44,300.63,302.37,1159.0,287.1665,288.8954,287.1665,288.8286,1159.0
2022-02-14 09:55:00,302.13,302.13,301.2,301.2,500.0,288.5993,288.5993,287.711,287.711,500.0
2022-02-14 10:00:00,301.23,301.23,299.11,299.11,1718.0,287.7396,287.7396,285.7146,285.7146,1718.0
2022-02-14 10:05:00,299.85,300.3,299.62,300.3,1895.0,286.4214,286.8513,286.2017,286.8513,1895.0
2022-02-14 10:10:00,300.43,302.06,300.18,300.18,4154.0,286.9755,288.5325,286.7367,286.7367,4154.0
2022-02-14 10:15:00,300.69,300.69,298.69,300.16,3413.0,287.2238,287.2238,285.3134,286.7175,3413.0
2022-02-14 10:20:00,300.11,301.1,299.87,301.1,1921.0,286.6698,287.6154,286.4405,287.6154,1921.0
2022-02-14 10:25:00,301.16,301.17,299.41,300.6,2183.0,287.6728,287.6823,286.0011,287.1378,2183.0
2022-02-14 10:30:00,300.27,300.27,298.68,298.72,6985.0,286.8226,286.8226,285.3038,285.342,6985.0
2022-02-14 10:35:00,298.66,299.48,298.56,298.65,2486.0,285.2847,286.068,285.1892,285.2752,2486.0
2022-02-14 10:40:00,298.9,299.65,298.54,299.22,4775.0,285.514,286.2304,285.1701,285.8196,4775.0
2022-02-14 10:45:00,299.18,299.78,299.16,299.16,2309.0,285.7814,286.3546,285.7623,285.7623,2309.0
2022-02-14 10:50:00,299.19,299.73,299.11,299.59,1500.0,285.791,286.3068,285.7146,286.1731,1500.0
2022-02-14 10:55:00,299.71,299.85,297.04,297.04,9017.0,286.2877,286.4214,283.7373,283.7373,9017.0
2022-02-14 11:00:00,297.38,298.39,297.37,298.39,1484.0,284.062,285.0268,284.0525,285.0268,1484.0
2022-02-14 11:05:00,298.48,299.55,298.23,299.55,1540.0,285.1128,286.1349,284.874,286.1349,1540.0
2022-02-14 11:10:00,299.79,299.79,298.56,298.98,5325.0,286.3641,286.3641,285.1892,285.5904,5325.0
2022-02-14 11:15:00,299.32,300.27,299.13,300.26,3252.0,285.9152,286.8226,285.7337,286.8131,3252.0
2022-02-14 11:20:00,299.7,299.83,299.65,299.83,605.0,286.2781,286.4023,286.2304,286.4023,605.0
2022-02-14 11:25:00,300.24,300.25,299.47,300.01,10735.0,286.794,286.8035,286.0584,286.5743,10735.0
2022-02-14 11:30:00,300.5,300.5,299.61,299.8,2685.0,287.0423,287.0423,286.1922,286.3737,2685.0
2022-02-14 11:35:00,299.99,300.07,299.63,299.71,1911.0,286.5552,286.6316,286.2113,286.2877,1911.0
2022-02-14 11:40:00,300.26,300.89,300.18,300.88,500.0,286.8131,287.4149,286.7367,287.4053,500.0
2022-02-14 11:45:00,300.66,301.16,300.4,301.16,1122.0,287.1952,287.6728,286.9468,287.6728,1122.0
2022-02-14 11:50:00,301.26,301.26,300.42,300.42,1014.0,287.7683,287.7683,286.9659,286.9659,1014.0
2022-02-14 11:55:00,300.37,300.68,299.82,300.46,1604.0,286.9181,287.2143,286.3928,287.0041,1604.0
2022-02-14 12:00:00,300.47,300.47,299.71,300.08,5718.0,287.0137,287.0137,286.2877,286.6411,5718.0
2022-02-14 12:05:00,299.69,299.69,299.01,299.01,700.0,286.2686,286.2686,285.619,285.619,700.0
2022-02-14 12:10:00,299.27,299.32,299.14,299.32,5964.0,285.8674,285.9152,285.7432,285.9152,5964.0
2022-02-14 12:15:00,299.0,299.48,299.0,299.47,1365.0,285.6095,286.068,285.6095,286.0584,1365.0
2022-02-14 12:20:00,299.34,300.72,299.17,300.44,15795.0,285.9343,287.2525,285.7719,286.985,15795.0
2022-02-14 12:25:00,300.31,300.48,300.0,300.48,600.0,286.8608,287.0232,286.5647,287.0232,600.0
2022-02-14 12:30:00,300.97,301.22,300.84,301.09,3405.0,287.4913,287.7301,287.3671,287.6059,3405.0
2022-02-14 12:35:00,301.0,301.03,300.59,301.0,1124.0,287.5199,287.5486,287.1283,287.5199,1124.0
2022-02-14 12:40:00,301.36,301.88,301.36,301.88,600.0,287.8638,288.3605,287.8638,288.3605,600.0
2022-02-14 12:45:00,301.85,302.26,301.37,302.13,3232.0,288.3319,288.7235,287.8734,288.5993,3232.0
2022-02-14 12:50:00,301.99,302.31,301.88,302.31,2555.0,288.4656,288.7713,288.3605,288.7713,2555.0
2022-02-14 12:55:00,302.17,302.17,301.89,301.99,1490.0,288.6375,288.6375,288.3701,288.4656,1490.0
2022-02-14 13:00:00,302.35,302.35,301.71,302.09,1923.0,288.8095,288.8095,288.1981,288.5611,1923.0
2022-02-14 13:05:00,302.4,302.61,302.23,302.47,1128.0,288.8572,289.0578,288.6948,288.9241,1128.0
2022-02-14 13:10:00,302.53,302.53,301.87,301.95,1200.0,288.9814,288.9814,288.351,288.4274,1200.0
2022-02-14 13:15:00,301.86,301.86,301.86,301.86,100.0,288.3414,288.3414,288.3414,288.3414,100.0
2022-02-14 13:20:00,302.0,302.07,301.22,301.22,2772.0,288.4751,288.542,287.7301,287.7301,2772.0
2022-02-14 13:25:00,301.03,301.42,300.93,301.03,8004.0,287.5486,287.9211,287.4531,287.5486,8004.0
2022-02-14 13:30:00,300.78,300.9,300.39,300.9,1600.0,287.3098,287.4244,286.9372,287.4244,1600.0
2022-02-14 13:35:00,300.68,300.96,300.51,300.7,2066.0,287.2143,287.4817,287.0519,287.2334,2066.0
2022-02-14 13:40:00,300.67,300.67,300.21,300.33,1300.0,287.2047,287.2047,286.7653,286.8799,1300.0
2022-02-14 13:45:00,300.32,300.54,299.62,299.62,7428.0,286.8704,287.0805,286.2017,286.2017,7428.0
2022-02-14 13:50:00,299.56,299.62,298.61,298.85,3112.0,286.1444,286.2017,285.237,285.4662,3112.0
2022-02-14 13:55:00,299.12,299.17,298.3,298.54,2878.0,285.7241,285.7719,284.9408,285.1701,2878.0
2022-02-14 14:00:00,298.58,298.67,298.08,298.22,3079.0,285.2083,285.2943,284.7307,284.8644,3079.0
2022-02-14 14:05:00,298.05,298.07,297.55,297.68,7321.0,284.702,284.7211,284.2244,284.3486,7321.0
2022-02-14 14:10:00,297.65,297.88,297.53,297.6,4440.0,284.32,284.5397,284.2053,284.2722,4440.0
2022-02-14 14:15:00,297.55,297.66,297.08,297.6,4302.0,284.2244,284.3295,283.7755,284.2722,4302.0
2022-02-14 14:20:00,297.59,297.8,297.05,297.57,17242.0,284.2626,284.4632,283.7468,284.2435,17242.0
2022-02-14 14:25:00,297.41,299.32,297.28,298.37,15437.0,284.0907,285.9152,283.9665,285.0077,15437.0
2022-02-14 14:30:00,297.96,298.32,297.2,297.72,11627.0,284.6161,284.9599,283.8901,284.3868,11627.0
2022-02-14 14:35:00,298.69,299.62,298.66,299.4,10073.0,285.3134,286.2017,285.2847,285.9916,10073.0
2022-02-14 14:40:00,299.44,300.16,299.28,299.82,10557.0,286.0298,286.7175,285.877,286.3928,10557.0
2022-02-14 14:45:00,299.72,300.14,299.48,299.82,6020.0,286.2973,286.6984,286.068,286.3928,6020.0
2022-02-14 14:50:00,300.07,301.37,300.07,301.04,5333.0,286.6316,287.8734,286.6316,287.5581,5333.0
2022-02-14 14:55:00,301.2,301.54,300.56,300.93,19189.0,287.711,288.0357,287.0996,287.4531,19189.0
2022-02-14 15:00:00,300.85,300.85,300.05,300.59,4263.0,287.3766,287.3766,286.6125,287.1283,4263.0
2022-02-14 15:05:00,300.37,301.2,299.74,300.97,3654.0,286.9181,287.711,286.3164,287.4913,3654.0
2022-02-14 15:10:00,300.87,301.46,300.55,301.39,3632.0,287.3957,287.9593,287.0901,287.8925,3632.0
2022-02-14 15:15:00,301.21,301.46,300.38,300.38,3398.0,287.7205,287.9593,286.9277,286.9277,3398.0
2022-02-14 15:20:00,300.42,301.58,299.85,301.58,1700.0,286.9659,288.074,286.4214,288.074,1700.0
2022-02-14 15:25:00,301.41,301.73,300.95,301.29,3854.0,287.9116,288.2172,287.4722,287.7969,3854.0
2022-02-14 15:30:00,301.03,302.22,301.0,302.07,2801.0,287.5486,288.6853,287.5199,288.542,2801.0
2022-02-14 15:35:00,302.05,302.57,302.0,302.11,7466.0,288.5229,289.0196,288.4751,288.5802,7466.0
2022-02-14 15:40:00,302.19,302.27,301.66,302.19,2012.0,288.6566,288.7331,288.1504,288.6566,2012.0
2022-02-14 15:45:00,302.23,302.72,301.39,302.25,9940.0,288.6948,289.1629,287.8925,288.7139,9940.0
2022-02-14 15:50:00,301.18,301.74,300.98,301.6,15165.0,287.6919,288.2268,287.5008,288.0931,15165.0
2022-02-14 15:55:00,301.69,302.22,301.07,301.11,37591.0,288.179,288.6853,287.5868,287.625,37591.0
2022-02-15 09:30:00,304.76,306.98,304.39,306.23,10912.0,291.1115,293.2321,290.7581,292.5157,10912.0
2022-02-15 09:35:00,307.16,307.54,306.68,307.27,3563.0,293.4041,293.767,292.9456,293.5091,3563.0
2022-02-15 09:40:00,307.27,308.55,307.27,307.75,2311.0,293.5091,294.7318,293.5091,293.9676,2311.0
2022-02-15 09:45:00,307.75,308.2,307.47,307.47,4343.0,293.9676,294.3975,293.7002,293.7002,4343.0
2022-02-15 09:50:00,307.39,307.65,306.44,307.45,2550.0,293.6238,293.8721,292.7163,293.6811,2550.0
2022-02-15 09:55:00,307.19,307.42,305.5,305.54,6414.0,293.4327,293.6524,291.8184,291.8566,6414.0
2022-02-15 10:00:00,305.54,306.37,305.23,305.85,3362.0,291.8566,292.6494,291.5605,292.1527,3362.0
2022-02-15 10:05:00,305.57,305.57,305.34,305.34,200.0,291.8853,291.8853,291.6656,291.6656,200.0
2022-02-15 10:10:00,305.36,305.74,304.91,305.74,3313.0,291.6847,292.0477,291.2548,292.0477,3313.0
2022-02-15 10:15:00,305.82,307.19,305.82,307.06,9111.0,292.1241,293.4327,292.1241,293.3085,9111.0
2022-02-15 10:20:00,306.97,306.97,306.25,306.56,3591.0,293.2226,293.2226,292.5348,292.8309,3591.0
2022-02-15 10:25:00,306.43,306.66,305.85,306.54,1554.0,292.7067,292.9264,292.1527,292.8118,1554.0
2022-02-15 10:30:00,306.6,306.6,306.38,306.42,500.0,292.8691,292.8691,292.659,292.6972,500.0
2022-02-15 10:35:00,306.32,306.86,306.32,306.61,1682.0,292.6017,293.1175,292.6017,292.8787,1682.0
2022-02-15 10:40:00,306.58,307.06,306.28,307.02,4600.0,292.85,293.3085,292.5635,293.2703,4600.0
2022-02-15 10:45:00,307.03,307.62,307.03,307.25,1100.0,293.2799,293.8435,293.2799,293.49,1100.0
2022-02-15 10:50:00,307.23,307.4,307.04,307.04,1400.0,293.4709,293.6333,293.2894,293.2894,1400.0
2022-02-15 10:55:00,307.2,307.38,306.86,307.38,4301.0,293.4423,293.6142,293.1175,293.6142,4301.0
2022-02-15 11:00:00,307.47,307.53,307.41,307.53,700.0,293.7002,293.7575,293.6429,293.7575,700.0
2022-02-15 11:05:00,307.41,307.96,307.38,307.95,1800.0,293.6429,294.1682,293.6142,294.1587,1800.0
2022-02-15 11:10:00,307.74,308.3,307.66,308.13,4925.0,293.9581,294.493,293.8817,294.3306,4925.0
2022-02-15 11:15:00,308.19,308.3,307.77,307.88,3387.0,294.3879,294.493,293.9867,294.0918,3387.0
2022-02-15 11:20:00,308.04,308.16,307.64,308.03,2327.0,294.2446,294.3593,293.8626,294.2351,2327.0
2022-02-15 11:25:00,308.02,308.09,307.36,307.36,8451.0,294.2255,294.2924,293.5951,293.5951,8451.0
2022-02-15 11:30:00,307.49,308.21,307.49,308.21,2022.0,293.7193,294.407,293.7193,294.407,2022.0
2022-02-15 11:35:00,308.38,308.38,308.01,308.01,851.0,294.5694,294.5694,294.216,294.216,851.0
2022-02-15 11:40:00,308.05,308.22,307.71,307.86,3690.0,294.2542,294.4166,293.9294,294.0727,3690.0
2022-02-15 11:45:00,307.86,308.04,307.59,307.62,1625.0,294.0727,294.2446,293.8148,293.8435,1625.0
2022-02-15 11:50:00,307.52,307.96,307.52,307.96,1400.0,293.7479,294.1682,293.7479,294.1682,1400.0
2022-02-15 11:55:00,307.87,308.17,307.87,308.07,700.0,294.0823,294.3688,294.0823,294.2733,700.0
2022-02-15 12:00:00,308.08,308.23,307.86,308.0,2206.0,294.2829,294.4261,294.0727,294.2064,2206.0
2022-02-15 12:05:00,308.19,308.2,307.74,307.94,2902.0,294.3879,294.3975,293.9581,294.1491,2902.0
2022-02-15 12:10:00,307.93,308.03,307.59,307.6,1157.0,294.1396,294.2351,293.8148,293.8244,1157.0
2022-02-15 12:15:00,307.33,308.01,307.17,308.0,7530.0,293.5664,294.216,293.4136,294.2064,7530.0
2022-02-15 12:20:00,308.15,308.15,307.37,307.37,1600.0,294.3497,294.3497,293.6047,293.6047,1600.0
2022-02-15 12:25:00,307.65,308.09,307.65,307.9,2001.0,293.8721,294.2924,293.8721,294.1109,2001.0
2022-02-15 12:30:00,308.15,308.56,308.07,308.08,2913.0,294.3497,294.7414,294.2733,294.2829,2913.0
2022-02-15 12:35:00,308.36,308.37,308.25,308.25,476.0,294.5503,294.5599,294.4452,294.4452,476.0
2022-02-15 12:40:00,308.26,308.52,308.19,308.42,1000.0,294.4548,294.7031,294.3879,294.6076,1000.0
2022-02-15 12:45:00,308.33,308.58,307.73,307.73,6585.0,294.5217,294.7605,293.9485,293.9485,6585.0
2022-02-15 12:50:00,307.86,308.02,307.62,307.88,8196.0,294.0727,294.2255,293.8435,294.0918,8196.0
2022-02-15 12:55:00,307.85,307.88,307.61,307.63,3244.0,294.0632,294.0918,293.8339,293.853,3244.0
2022-02-15 13:00:00,307.7,307.88,307.62,307.63,2153.0,293.9199,294.0918,293.8435,293.853,2153.0
2022-02-15 13:05:00,307.88,307.95,307.57,307.71,4144.0,294.0918,294.1587,293.7957,293.9294,4144.0
2022-02-15 13:10:00,307.7,308.29,307.65,307.65,12065.0,293.9199,294.4835,293.8721,293.8721,12065.0
2022-02-15 13:15:00,307.61,307.74,307.52,307.73,3200.0,293.8339,293.9581,293.7479,293.9485,3200.0
2022-02-15 13:20:00,307.77,308.77,307.77,308.48,8872.0,293.9867,294.942,293.9867,294.6649,8872.0
2022-02-15 13:25:00,308.29,308.63,308.11,308.37,1475.0,294.4835,294.8082,294.3115,294.5599,1475.0
2022-02-15 13:30:00,308.32,308.62,308.32,308.54,3795.0,294.5121,294.7987,294.5121,294.7223,3795.0
2022-02-15 13:35:00,308.62,308.8,308.51,308.8,1500.0,294.7987,294.9706,294.6936,294.9706,1500.0
2022-02-15 13:40:00,308.87,309.0,308.65,308.65,3289.0,295.0375,295.1617,294.8273,294.8273,3289.0
2022-02-15 13:45:00,308.69,308.69,308.53,308.69,1315.0,294.8655,294.8655,294.7127,294.8655,1315.0
2022-02-15 13:50:00,308.66,308.66,308.27,308.44,1100.0,294.8369,294.8369,294.4643,294.6267,1100.0
2022-02-15 13:55:00,308.44,308.55,308.44,308.55,400.0,294.6267,294.7318,294.6267,294.7318,400.0
2022-02-15 14:00:00,308.57,308.57,308.16,308.33,2372.0,294.7509,294.7509,294.3593,294.5217,2372.0
2022-02-15 14:05:00,308.43,308.48,307.99,308.12,1843.0,294.6172,294.6649,294.1969,294.3211,1843.0
2022-02-15 14:10:00,308.27,308.36,308.03,308.03,1025.0,294.4643,294.5503,294.2351,294.2351,1025.0
2022-02-15 14:15:00,308.29,308.52,307.92,308.48,15384.0,294.4835,294.7031,294.13,294.6649,15384.0
2022-02-15 14:20:00,308.48,308.48,308.17,308.17,900.0,294.6649,294.6649,294.3688,294.3688,900.0
2022-02-15 14:25:00,308.23,308.27,308.11,308.22,1800.0,294.4261,294.4643,294.3115,294.4166,1800.0
2022-02-15 14:30:00,308.16,308.32,307.97,308.04,2629.0,294.3593,294.5121,294.1778,294.2446,2629.0
2022-02-15 14:35:00,307.89,308.12,307.65,308.04,3382.0,294.1014,294.3211,293.8721,294.2446,3382.0
2022-02-15 14:40:00,307.99,307.99,307.57,307.81,5300.0,294.1969,294.1969,293.7957,294.0249,5300.0
2022-02-15 14:45:00,307.76,307.9,307.12,307.12,4932.0,293.9772,294.1109,293.3658,293.3658,4932.0
2022-02-15 14:50:00,307.12,307.12,306.77,307.02,1513.0,293.3658,293.3658,293.0315,293.2703,1513.0
2022-02-15 14:55:00,307.27,307.52,307.08,307.3,1661.0,293.5091,293.7479,293.3276,293.5378,1661.0
2022-02-15 15:00:00,307.25,307.85,307.25,307.82,12046.0,293.49,294.0632,293.49,294.0345,12046.0
2022-02-15 15:05:00,307.86,308.39,307.82,308.05,6747.0,294.0727,294.579,294.0345,294.2542,6747.0
2022-02-15 15:10:00,308.0,308.06,307.55,307.69,10906.0,294.2064,294.2638,293.7766,293.9103,10906.0
2022-02-15 15:15:00,307.69,307.69,307.26,307.45,3100.0,293.9103,293.9103,293.4996,293.6811,3100.0
2022-02-15 15:20:00,307.59,307.59,306.71,306.92,2445.0,293.8148,293.8148,292.9742,293.1748,2445.0
2022-02-15 15:25:00,306.95,306.97,306.75,306.76,2433.0,293.2035,293.2226,293.0124,293.022,2433.0
2022-02-15 15:30:00,306.73,306.92,305.44,305.73,11201.0,292.9933,293.1748,291.7611,292.0381,11201.0
2022-02-15 15:35:00,305.59,305.8,304.85,304.85,5855.0,291.9044,292.105,291.1975,291.1975,5855.0
2022-02-15 15:40:00,304.88,305.6,304.77,305.43,7705.0,291.2262,291.9139,291.1211,291.7515,7705.0
2022-02-15 15:45:00,305.31,305.69,304.82,305.53,17730.0,291.6369,291.9999,291.1689,291.8471,17730.0
2022-02-15 15:50:00,305.8,306.59,305.3,305.53,31650.0,292.105,292.8596,291.6274,291.8471,31650.0
2022-02-15 15:55:00,305.46,306.48,305.46,306.34,31186.0,291.7802,292.7545,291.7802,292.6208,31186.0
2022-02-16 09:30:00,304.96,305.86,304.96,305.52,5801.0,291.3026,292.1623,291.3026,291.8375,5801.0
2022-02-16 09:35:00,306.39,307.02,305.83,306.88,1825.0,292.6685,293.2703,292.1336,293.1366,1825.0
2022-02-16 09:40:00,306.48,308.93,306.48,308.93,7451.0,292.7545,295.0948,292.7545,295.0948,7451.0
2022-02-16 09:45:00,308.91,308.93,307.65,307.76,4413.0,295.0757,295.0948,293.8721,293.9772,4413.0
2022-02-16 09:50:00,307.77,308.02,307.41,307.71,4692.0,293.9867,294.2255,293.6429,293.9294,4692.0
2022-02-16 09:55:00,307.13,307.53,306.59,307.35,1251.0,293.3754,293.7575,292.8596,293.5855,1251.0
2022-02-16 10:00:00,307.22,308.26,307.21,307.67,9850.0,293.4614,294.4548,293.4518,293.8912,9850.0
2022-02-16 10:05:00,307.97,308.33,307.52,307.99,4518.0,294.1778,294.5217,293.7479,294.1969,4518.0
2022-02-16 10:10:00,308.02,308.35,307.92,308.25,3122.0,294.2255,294.5408,294.13,294.4452,3122.0
2022-02-16 10:15:00,308.28,308.94,308.28,308.77,6901.0,294.4739,295.1043,294.4739,294.942,6901.0
2022-02-16 10:20:00,308.77,309.34,308.59,309.34,4600.0,294.942,295.4864,294.77,295.4864,4600.0
2022-02-16 10:25:00,309.48,309.48,309.06,309.19,1100.0,295.6202,295.6202,295.219,295.3431,1100.0
2022-02-16 10:30:00,309.63,310.01,309.47,309.65,6389.0,295.7634,296.1264,295.6106,295.7825,6389.0
2022-02-16 10:35:00,309.67,309.74,309.45,309.48,600.0,295.8016,295.8685,295.5915,295.6202,600.0
2022-02-16 10:40:00,309.5,309.5,308.98,308.99,489.0,295.6393,295.6393,295.1425,295.1521,489.0
2022-02-16 10:45:00,308.59,308.75,308.03,308.15,2255.0,294.77,294.9228,294.2351,294.3497,2255.0
2022-02-16 10:50:00,308.15,308.15,308.15,308.15,0.0,294.3497,294.3497,294.3497,294.3497,0.0
2022-02-16 10:55:00,308.15,308.35,307.98,308.19,5452.0,294.3497,294.5408,294.1873,294.3879,5452.0
2022-02-16 11:00:00,308.26,308.45,308.04,308.25,7056.0,294.4548,294.6363,294.2446,294.4452,7056.0
2022-02-16 11:05:00,308.13,308.48,307.8,308.3,2500.0,294.3306,294.6649,294.0154,294.493,2500.0
2022-02-16 11:10:00,308.1,308.38,307.68,308.38,2646.0,294.302,294.5694,293.9008,294.5694,2646.0
2022-02-16 11:15:00,308.32,308.49,308.21,308.36,2595.0,294.5121,294.6745,294.407,294.5503,2595.0
2022-02-16 11:20:00,308.41,308.75,308.41,308.75,655.0,294.5981,294.9228,294.5981,294.9228,655.0
2022-02-16 11:25:00,308.58,309.31,308.57,309.21,855.0,294.7605,295.4578,294.7509,295.3622,855.0
2022-02-16 11:30:00,308.94,309.21,308.88,309.21,581.0,295.1043,295.3622,295.047,295.3622,581.0
2022-02-16 11:35:00,309.13,309.13,308.81,308.81,1600.0,295.2858,295.2858,294.9802,294.9802,1600.0
2022-02-16 11:40:00,308.62,308.62,307.47,308.01,5265.0,294.7987,294.7987,293.7002,294.216,5265.0
2022-02-16 11:45:00,307.8,307.88,307.47,307.81,2064.0,294.0154,294.0918,293.7002,294.0249,2064.0
2022-02-16 11:50:00,307.74,307.82,306.95,307.07,3603.0,293.9581,294.0345,293.2035,293.3181,3603.0
2022-02-16 11:55:00,307.09,307.3,306.64,306.75,2627.0,293.3372,293.5378,292.9073,293.0124,2627.0
2022-02-16 12:00:00,306.47,306.71,306.26,306.36,1200.0,292.745,292.9742,292.5444,292.6399,1200.0
2022-02-16 12:05:00,306.43,306.66,306.28,306.44,2125.0,292.7067,292.9264,292.5635,292.7163,2125.0
2022-02-16 12:10:00,306.42,306.61,305.97,306.05,4567.0,292.6972,292.8787,292.2673,292.3438,4567.0
2022-02-16 12:15:00,306.01,306.57,305.99,306.5,2104.0,292.3056,292.8405,292.2865,292.7736,2104.0
2022-02-16 12:20:00,306.4,306.49,306.22,306.35,2639.0,292.6781,292.7641,292.5062,292.6303,2639.0
2022-02-16 12:25:00,306.29,306.29,306.07,306.11,1710.0,292.573,292.573,292.3629,292.4011,1710.0
2022-02-16 12:30:00,306.06,306.06,304.77,304.91,1500.0,292.3533,292.3533,291.1211,291.2548,1500.0
2022-02-16 12:35:00,304.74,304.81,304.08,304.44,4553.0,291.0924,291.1593,290.462,290.8059,4553.0
2022-02-16 12:40:00,305.12,305.29,304.87,304.88,1451.0,291.4554,291.6178,291.2166,291.2262,1451.0
2022-02-16 12:45:00,305.02,305.32,304.85,305.08,1050.0,291.3599,291.6465,291.1975,291.4172,1050.0
2022-02-16 12:50:00,305.42,305.62,305.12,305.62,1500.0,291.742,291.933,291.4554,291.933,1500.0
2022-02-16 12:55:00,305.23,305.63,305.23,305.56,600.0,291.5605,291.9426,291.5605,291.8757,600.0
2022-02-16 13:00:00,305.13,305.19,304.95,305.08,853.0,291.465,291.5223,291.293,291.4172,853.0
2022-02-16 13:05:00,304.9,305.32,304.89,305.16,2800.0,291.2453,291.6465,291.2357,291.4936,2800.0
2022-02-16 13:10:00,305.31,305.86,305.31,305.86,740.0,291.6369,292.1623,291.6369,292.1623,740.0
2022-02-16 13:15:00,305.77,305.79,305.47,305.79,1721.0,292.0763,292.0954,291.7897,292.0954,1721.0
2022-02-16 13:20:00,305.79,305.95,305.59,305.59,739.0,292.0954,292.2482,291.9044,291.9044,739.0
2022-02-16 13:25:00,305.53,305.66,305.36,305.63,1115.0,291.8471,291.9712,291.6847,291.9426,1115.0
2022-02-16 13:30:00,305.63,305.7,305.31,305.65,1385.0,291.9426,292.0094,291.6369,291.9617,1385.0
2022-02-16 13:35:00,305.59,306.24,305.36,305.98,1900.0,291.9044,292.5253,291.6847,292.2769,1900.0
2022-02-16 13:40:00,305.89,305.99,305.61,305.81,1500.0,292.1909,292.2865,291.9235,292.1145,1500.0
2022-02-16 13:45:00,305.95,306.82,305.94,306.44,6344.0,292.2482,293.0793,292.2387,292.7163,6344.0
2022-02-16 13:50:00,306.78,306.78,306.53,306.69,1092.0,293.0411,293.0411,292.8023,292.9551,1092.0
2022-02-16 13:55:00,306.58,307.19,306.48,307.19,2285.0,292.85,293.4327,292.7545,293.4327,2285.0
2022-02-16 14:00:00,307.31,307.94,306.27,307.34,2635.0,293.5473,294.1491,292.5539,293.576,2635.0
2022-02-16 14:05:00,307.36,308.21,306.87,307.57,2036.0,293.5951,294.407,293.127,293.7957,2036.0
2022-02-16 14:10:00,307.13,308.03,306.93,307.21,3200.0,293.3754,294.2351,293.1844,293.4518,3200.0
2022-02-16 14:15:00,307.49,308.55,307.49,308.36,3347.0,293.7193,294.7318,293.7193,294.5503,3347.0
2022-02-16 14:20:00,308.36,308.78,308.16,308.78,3399.0,294.5503,294.9515,294.3593,294.9515,3399.0
2022-02-16 14:25:00,308.81,309.14,308.68,308.94,3036.0,294.9802,295.2954,294.856,295.1043,3036.0
2022-02-16 14:30:00,309.4,309.45,308.9,308.9,1297.0,295.5437,295.5915,295.0661,295.0661,1297.0
2022-02-16 14:35:00,308.99,309.06,308.14,308.55,1600.0,295.1521,295.219,294.3402,294.7318,1600.0
2022-02-16 14:40:00,308.44,308.45,308.02,308.37,1201.0,294.6267,294.6363,294.2255,294.5599,1201.0
2022-02-16 14:45:00,308.41,308.48,307.87,308.0,900.0,294.5981,294.6649,294.0823,294.2064,900.0
2022-02-16 14:50:00,307.85,308.49,307.75,308.35,3249.0,294.0632,294.6745,293.9676,294.5408,3249.0
2022-02-16 14:55:00,309.0,309.08,308.9,309.02,1483.0,295.1617,295.2381,295.0661,295.1808,1483.0
2022-02-16 15:00:00,309.06,309.8,308.84,309.78,3467.0,295.219,295.9258,295.0088,295.9067,3467.0
2022-02-16 15:05:00,309.6,309.62,309.32,309.45,1980.0,295.7348,295.7539,295.4673,295.5915,1980.0
2022-02-16 15:10:00,309.32,309.4,309.08,309.25,2801.0,295.4673,295.5437,295.2381,295.4005,2801.0
2022-02-16 15:15:00,309.27,309.61,309.21,309.52,4204.0,295.4196,295.7443,295.3622,295.6584,4204.0
2022-02-16 15:20:00,309.57,309.75,309.32,309.68,4584.0,295.7061,295.8781,295.4673,295.8112,4584.0
2022-02-16 15:25:00,310.0,310.14,309.88,310.1,3752.0,296.1169,296.2506,296.0022,296.2124,3752.0
2022-02-16 15:30:00,310.02,310.17,309.67,310.17,6322.0,296.136,296.2793,295.8016,296.2793,6322.0
2022-02-16 15:35:00,310.2,310.3,309.98,310.3,2346.0,296.3079,296.4034,296.0978,296.4034,2346.0
2022-02-16 15:40:00,310.31,310.47,310.18,310.36,4425.0,296.413,296.5658,296.2888,296.4607,4425.0
2022-02-16 15:45:00,310.46,311.1,310.31,310.86,10662.0,296.5563,297.1676,296.413,296.9384,10662.0
2022-02-16 15:50:00,310.94,311.03,310.09,310.13,9799.0,297.0148,297.1007,296.2028,296.241,9799.0
2022-02-16 15:55:00,310.25,310.46,309.96,310.09,21450.0,296.3557,296.5563,296.0787,296.2028,21450.0
2022-02-17 09:30:00,307.52,308.19,307.14,307.24,6611.0,293.7479,294.3879,293.385,293.4805,6611.0
2022-02-17 09:35:00,307.0,307.65,306.83,307.65,500.0,293.2512,293.8721,293.0888,293.8721,500.0
2022-02-17 09:40:00,308.7,308.97,307.25,308.26,2702.0,294.8751,295.133,293.49,294.4548,2702.0
2022-02-17 09:45:00,308.17,308.17,307.09,307.92,1508.0,294.3688,294.3688,293.3372,294.13,1508.0
2022-02-17 09:50:00,308.36,308.41,307.03,307.03,1592.0,294.5503,294.5981,293.2799,293.2799,1592.0
2022-02-17 09:55:00,307.2,307.21,306.25,306.5,3202.0,293.4423,293.4518,292.5348,292.7736,3202.0
2022-02-17 10:00:00,305.39,305.93,305.08,305.08,2349.0,291.7133,292.2291,291.4172,291.4172,2349.0
2022-02-17 10:05:00,304.44,305.29,304.44,305.19,500.0,290.8059,291.6178,290.8059,291.5223,500.0
2022-02-17 10:10:00,305.0,305.87,304.86,305.82,2537.0,291.3408,292.1718,291.2071,292.1241,2537.0
2022-02-17 10:15:00,305.95,305.95,305.6,305.61,1015.0,292.2482,292.2482,291.9139,291.9235,1015.0
2022-02-17 10:20:00,305.5,305.5,304.45,305.04,1600.0,291.8184,291.8184,290.8154,291.379,1600.0
2022-02-17 10:25:00,304.49,304.57,304.02,304.27,1236.0,290.8536,290.93,290.4047,290.6435,1236.0
2022-02-17 10:30:00,304.05,304.92,304.05,304.77,500.0,290.4333,291.2644,290.4333,291.1211,500.0
2022-02-17 10:35:00,304.55,305.09,304.53,305.09,1200.0,290.9109,291.4268,290.8918,291.4268,1200.0
2022-02-17 10:40:00,305.14,305.43,305.14,305.17,604.0,291.4745,291.7515,291.4745,291.5032,604.0
2022-02-17 10:45:00,305.41,305.7,304.15,304.86,2098.0,291.7324,292.0094,290.5289,291.2071,2098.0
2022-02-17 10:50:00,304.39,304.68,304.23,304.36,1552.0,290.7581,291.0351,290.6053,290.7295,1552.0
2022-02-17 10:55:00,304.79,305.4,304.79,305.33,852.0,291.1402,291.7229,291.1402,291.656,852.0
2022-02-17 11:00:00,305.25,305.25,304.75,304.87,1045.0,291.5796,291.5796,291.102,291.2166,1045.0
2022-02-17 11:05:00,305.27,305.65,305.0,305.07,2236.0,291.5987,291.9617,291.3408,291.4077,2236.0
2022-02-17 11:10:00,304.89,305.59,304.75,305.33,2500.0,291.2357,291.9044,291.102,291.656,2500.0
2022-02-17 11:15:00,305.99,306.02,305.99,306.01,336.0,292.2865,292.3151,292.2865,292.3056,336.0
2022-02-17 11:20:00,305.88,305.88,304.64,305.0,3074.0,292.1814,292.1814,290.9969,291.3408,3074.0
2022-02-17 11:25:00,305.27,305.49,305.27,305.49,685.0,291.5987,291.8088,291.5987,291.8088,685.0
2022-02-17 11:30:00,305.38,305.61,305.38,305.61,200.0,291.7038,291.9235,291.7038,291.9235,200.0
2022-02-17 11:35:00,305.19,305.25,304.99,305.13,508.0,291.5223,291.5796,291.3312,291.465,508.0
2022-02-17 11:40:00,305.23,305.73,305.23,305.73,700.0,291.5605,292.0381,291.5605,292.0381,700.0
2022-02-17 11:45:00,305.7,307.0,305.7,307.0,3117.0,292.0094,293.2512,292.0094,293.2512,3117.0
2022-02-17 11:50:00,307.0,307.01,306.39,306.49,1102.0,293.2512,293.2608,292.6685,292.7641,1102.0
2022-02-17 11:55:00,306.24,306.28,305.97,306.28,500.0,292.5253,292.5635,292.2673,292.5635,500.0
2022-02-17 12:00:00,306.38,306.38,306.38,306.38,200.0,292.659,292.659,292.659,292.659,200.0
2022-02-17 12:05:00,306.7,306.99,306.57,306.99,2173.0,292.9647,293.2417,292.8405,293.2417,2173.0
2022-02-17 12:10:00,306.81,306.81,306.81,306.81,100.0,293.0697,293.0697,293.0697,293.0697,100.0
2022-02-17 12:15:00,306.82,306.83,306.82,306.83,228.0,293.0793,293.0888,293.0793,293.0888,228.0
2022-02-17 12:20:00,306.95,307.27,306.95,307.13,1871.0,293.2035,293.5091,293.2035,293.3754,1871.0
2022-02-17 12:25:00,307.05,307.19,306.9,307.19,746.0,293.299,293.4327,293.1557,293.4327,746.0
2022-02-17 12:30:00,307.19,307.2,307.06,307.07,700.0,293.4327,293.4423,293.3085,293.3181,700.0
2022-02-17 12:35:00,307.13,307.23,307.07,307.07,908.0,293.3754,293.4709,293.3181,293.3181,908.0
2022-02-17 12:40:00,306.84,307.0,306.71,306.97,1943.0,293.0984,293.2512,292.9742,293.2226,1943.0
2022-02-17 12:45:00,306.72,306.88,306.32,306.71,1200.0,292.9838,293.1366,292.6017,292.9742,1200.0
2022-02-17 12:50:00,306.62,306.62,306.32,306.34,833.0,292.8882,292.8882,292.6017,292.6208,833.0
2022-02-17 12:55:00,306.46,306.91,306.43,306.67,2026.0,292.7354,293.1653,292.7067,292.936,2026.0
2022-02-17 13:00:00,306.88,307.07,306.69,307.07,1200.0,293.1366,293.3181,292.9551,293.3181,1200.0
2022-02-17 13:05:00,306.85,307.71,306.85,307.54,4228.0,293.1079,293.9294,293.1079,293.767,4228.0
2022-02-17 13:10:00,307.31,307.66,307.04,307.66,6233.0,293.5473,293.8817,293.2894,293.8817,6233.0
2022-02-17 13:15:00,307.79,308.11,307.62,307.62,6879.0,294.0058,294.3115,293.8435,293.8435,6879.0
2022-02-17 13:20:00,307.87,307.87,307.23,307.23,2119.0,294.0823,294.0823,293.4709,293.4709,2119.0
2022-02-17 13:25:00,307.03,307.51,306.89,306.89,1450.0,293.2799,293.7384,293.1461,293.1461,1450.0
2022-02-17 13:30:00,306.99,307.29,306.92,307.29,1684.0,293.2417,293.5282,293.1748,293.5282,1684.0
2022-02-17 13:35:00,307.02,307.11,307.02,307.05,557.0,293.2703,293.3563,293.2703,293.299,557.0
2022-02-17 13:40:00,306.97,306.98,306.42,306.55,3342.0,293.2226,293.2321,292.6972,292.8214,3342.0
2022-02-17 13:45:00,306.73,306.73,306.24,306.28,1250.0,292.9933,292.9933,292.5253,292.5635,1250.0
2022-02-17 13:50:00,306.43,306.43,306.42,306.43,252.0,292.7067,292.7067,292.6972,292.7067,252.0
2022-02-17 13:55:00,306.5,306.5,306.28,306.28,1071.0,292.7736,292.7736,292.5635,292.5635,1071.0
2022-02-17 14:00:00,306.17,306.17,305.38,305.38,810.0,292.4584,292.4584,291.7038,291.7038,810.0
2022-02-17 14:05:00,305.54,305.54,305.27,305.27,700.0,291.8566,291.8566,291.5987,291.5987,700.0
2022-02-17 14:10:00,304.93,304.93,304.7,304.91,1009.0,291.2739,291.2739,291.0542,291.2548,1009.0
2022-02-17 14:15:00,304.7,305.03,304.7,304.81,1745.0,291.0542,291.3694,291.0542,291.1593,1745.0
2022-02-17 14:20:00,304.91,304.91,304.17,304.17,7584.0,291.2548,291.2548,290.548,290.548,7584.0
2022-02-17 14:25:00,304.11,304.52,304.1,304.24,1361.0,290.4906,290.8823,290.4811,290.6148,1361.0
2022-02-17 14:30:00,304.41,304.46,303.85,303.85,833.0,290.7772,290.825,290.2423,290.2423,833.0
2022-02-17 14:35:00,304.08,304.08,303.74,304.0,2857.0,290.462,290.462,290.1372,290.3856,2857.0
2022-02-17 14:40:00,303.93,304.3,303.82,304.3,1153.0,290.3187,290.6721,290.2136,290.6721,1153.0
2022-02-17 14:45:00,303.86,304.11,303.56,303.56,4412.0,290.2518,290.4906,289.9653,289.9653,4412.0
2022-02-17 14:50:00,303.48,303.5,303.31,303.31,1182.0,289.8889,289.908,289.7265,289.7265,1182.0
2022-02-17 14:55:00,303.3,303.52,302.93,303.08,4105.0,289.7169,289.9271,289.3635,289.5068,4105.0
2022-02-17 15:00:00,303.03,303.13,302.58,302.6,1619.0,289.459,289.5545,289.0292,289.0483,1619.0
2022-02-17 15:05:00,302.67,302.93,302.45,302.75,3339.0,289.1151,289.3635,288.905,289.1916,3339.0
2022-02-17 15:10:00,302.63,302.69,302.19,302.39,2300.0,289.0769,289.1342,288.6566,288.8477,2300.0
2022-02-17 15:15:00,302.41,302.42,302.14,302.25,2315.0,288.8668,288.8763,288.6089,288.7139,2315.0
2022-02-17 15:20:00,302.32,302.89,302.32,302.76,3006.0,288.7808,289.3253,288.7808,289.2011,3006.0
2022-02-17 15:25:00,302.72,303.05,302.71,303.03,1218.0,289.1629,289.4781,289.1533,289.459,1218.0
2022-02-17 15:30:00,303.04,303.39,302.66,302.67,2926.0,289.4686,289.8029,289.1056,289.1151,2926.0
2022-02-17 15:35:00,302.66,303.68,302.64,303.41,5785.0,289.1056,290.0799,289.0865,289.822,5785.0
2022-02-17 15:40:00,303.35,303.35,303.0,303.22,5712.0,289.7647,289.7647,289.4304,289.6405,5712.0
2022-02-17 15:45:00,303.3,303.62,302.75,302.76,7730.0,289.7169,290.0226,289.1916,289.2011,7730.0
2022-02-17 15:50:00,302.67,302.76,301.91,302.76,10013.0,289.1151,289.2011,288.3892,289.2011,10013.0
2022-02-17 15:55:00,302.87,303.47,302.74,303.0,30304.0,289.3062,289.8793,289.182,289.4304,30304.0
2022-02-18 09:30:00,301.54,303.67,301.54,303.21,17583.0,288.0357,290.0704,288.0357,289.631,17583.0
2022-02-18 09:35:00,302.76,302.76,301.61,302.2,1352.0,289.2011,289.2011,288.1026,288.6662,1352.0
2022-02-18 09:40:00,302.46,302.49,301.89,302.25,700.0,288.9145,288.9432,288.3701,288.7139,700.0
2022-02-18 09:45:00,302.12,302.82,301.72,302.82,2476.0,288.5898,289.2584,288.2077,289.2584,2476.0
2022-02-18 09:50:00,303.86,304.97,303.17,304.97,1483.0,290.2518,291.3121,289.5927,291.3121,1483.0
2022-02-18 09:55:00,305.06,305.94,305.06,305.71,2100.0,291.3981,292.2387,291.3981,292.019,2100.0
2022-02-18 10:00:00,305.26,305.34,303.98,303.99,2101.0,291.5891,291.6656,290.3665,290.376,2101.0
2022-02-18 10:05:00,303.99,304.63,303.79,304.6,3307.0,290.376,290.9874,290.185,290.9587,3307.0
2022-02-18 10:10:00,304.21,304.21,303.84,304.2,600.0,290.5862,290.5862,290.2327,290.5766,600.0
2022-02-18 10:15:00,304.52,304.77,304.01,304.04,1655.0,290.8823,291.1211,290.3951,290.4238,1655.0
2022-02-18 10:20:00,303.89,304.11,303.45,303.61,933.0,290.2805,290.4906,289.8602,290.013,933.0
2022-02-18 10:25:00,303.78,304.16,303.43,303.43,3323.0,290.1754,290.5384,289.8411,289.8411,3323.0
2022-02-18 10:30:00,303.18,303.18,302.9,302.91,774.0,289.6023,289.6023,289.3348,289.3444,774.0
2022-02-18 10:35:00,303.45,303.97,303.45,303.54,1808.0,289.8602,290.3569,289.8602,289.9462,1808.0
2022-02-18 10:40:00,303.38,303.64,303.17,303.62,700.0,289.7933,290.0417,289.5927,290.0226,700.0
2022-02-18 10:45:00,303.89,304.14,302.81,302.86,1307.0,290.2805,290.5193,289.2489,289.2966,1307.0
2022-02-18 10:50:00,303.33,303.9,302.77,303.34,1951.0,289.7456,290.2901,289.2107,289.7551,1951.0
2022-02-18 10:55:00,303.22,303.44,302.7,302.8,1526.0,289.6405,289.8507,289.1438,289.2393,1526.0
2022-02-18 11:00:00,302.58,302.58,301.1,301.28,3466.0,289.0292,289.0292,287.6154,287.7874,3466.0
2022-02-18 11:05:00,301.17,301.36,300.82,301.21,3220.0,287.6823,287.8638,287.348,287.7205,3220.0
2022-02-18 11:10:00,301.27,301.72,300.41,301.72,3479.0,287.7778,288.2077,286.9564,288.2077,3479.0
2022-02-18 11:15:00,301.66,302.0,301.62,302.0,1443.0,288.1504,288.4751,288.1122,288.4751,1443.0
2022-02-18 11:20:00,302.23,302.89,302.22,302.3,700.0,288.6948,289.3253,288.6853,288.7617,700.0
2022-02-18 11:25:00,302.2,302.24,302.03,302.03,915.0,288.6662,288.7044,288.5038,288.5038,915.0
2022-02-18 11:30:00,302.05,302.5,302.04,302.3,1410.0,288.5229,288.9528,288.5134,288.7617,1410.0
2022-02-18 11:35:00,302.24,302.63,302.12,302.63,916.0,288.7044,289.0769,288.5898,289.0769,916.0
2022-02-18 11:40:00,302.38,302.57,301.77,301.91,1309.0,288.8381,289.0196,288.2554,288.3892,1309.0
2022-02-18 11:45:00,301.74,302.14,301.48,301.48,2053.0,288.2268,288.6089,287.9784,287.9784,2053.0
2022-02-18 11:50:00,301.22,301.63,300.92,301.21,2161.0,287.7301,288.1217,287.4435,287.7205,2161.0
2022-02-18 11:55:00,301.33,301.37,300.36,300.37,795.0,287.8351,287.8734,286.9086,286.9181,795.0
2022-02-18 12:00:00,300.22,300.51,300.11,300.12,2155.0,286.7749,287.0519,286.6698,286.6793,2155.0
2022-02-18 12:05:00,300.28,300.82,300.24,300.82,1035.0,286.8322,287.348,286.794,287.348,1035.0
2022-02-18 12:10:00,300.98,301.18,300.72,300.72,1904.0,287.5008,287.6919,287.2525,287.2525,1904.0
2022-02-18 12:15:00,300.8,301.79,300.71,301.44,1979.0,287.3289,288.2745,287.2429,287.9402,1979.0
2022-02-18 12:20:00,301.3,301.3,300.31,300.64,1101.0,287.8065,287.8065,286.8608,287.1761,1101.0
2022-02-18 12:25:00,300.78,301.14,300.53,300.86,1214.0,287.3098,287.6537,287.071,287.3862,1214.0
2022-02-18 12:30:00,300.58,300.96,299.84,300.31,2581.0,287.1187,287.4817,286.4119,286.8608,2581.0
2022-02-18 12:35:00,300.46,300.46,299.55,299.8,1500.0,287.0041,287.0041,286.1349,286.3737,1500.0
2022-02-18 12:40:00,299.88,300.23,299.88,300.01,1654.0,286.4501,286.7844,286.4501,286.5743,1654.0
2022-02-18 12:45:00,299.66,300.08,299.5,299.79,3555.0,286.2399,286.6411,286.0871,286.3641,3555.0
2022-02-18 12:50:00,299.49,300.31,299.41,299.7,1100.0,286.0776,286.8608,286.0011,286.2781,1100.0
2022-02-18 12:55:00,299.5,299.77,299.47,299.77,600.0,286.0871,286.345,286.0584,286.345,600.0
2022-02-18 13:00:00,299.7,299.7,299.25,299.53,2866.0,286.2781,286.2781,285.8483,286.1158,2866.0
2022-02-18 13:05:00,299.57,299.9,299.32,299.58,2800.0,286.154,286.4692,285.9152,286.1635,2800.0
2022-02-18 13:10:00,299.7,299.97,299.39,299.42,1200.0,286.2781,286.5361,285.982,286.0107,1200.0
2022-02-18 13:15:00,299.53,299.53,299.01,299.22,1735.0,286.1158,286.1158,285.619,285.8196,1735.0
2022-02-18 13:20:00,299.12,300.13,299.05,300.13,1240.0,285.7241,286.6889,285.6573,286.6889,1240.0
2022-02-18 13:25:00,300.09,300.11,299.59,299.59,2118.0,286.6507,286.6698,286.1731,286.1731,2118.0
2022-02-18 13:30:00,299.4,299.62,299.35,299.57,1811.0,285.9916,286.2017,285.9438,286.154,1811.0
2022-02-18 13:35:00,299.65,299.94,299.57,299.88,939.0,286.2304,286.5074,286.154,286.4501,939.0
2022-02-18 13:40:00,299.99,300.07,299.63,299.71,2549.0,286.5552,286.6316,286.2113,286.2877,2549.0
2022-02-18 13:45:00,299.89,300.28,299.85,300.12,1401.0,286.4596,286.8322,286.4214,286.6793,1401.0
2022-02-18 13:50:00,300.32,300.32,300.24,300.3,672.0,286.8704,286.8704,286.794,286.8513,672.0
2022-02-18 13:55:00,300.15,300.56,299.89,300.56,1300.0,286.708,287.0996,286.4596,287.0996,1300.0
2022-02-18 14:00:00,300.32,300.52,300.06,300.42,1525.0,286.8704,287.0614,286.622,286.9659,1525.0
2022-02-18 14:05:00,300.39,300.39,300.1,300.12,1660.0,286.9372,286.9372,286.6602,286.6793,1660.0
2022-02-18 14:10:00,300.05,300.4,300.04,300.34,1470.0,286.6125,286.9468,286.6029,286.8895,1470.0
2022-02-18 14:15:00,300.36,300.84,300.35,300.77,1254.0,286.9086,287.3671,286.899,287.3002,1254.0
2022-02-18 14:20:00,300.82,301.2,300.81,301.2,2965.0,287.348,287.711,287.3384,287.711,2965.0
2022-02-18 14:25:00,301.0,301.41,300.69,301.41,1245.0,287.5199,287.9116,287.2238,287.9116,1245.0
2022-02-18 14:30:00,301.41,302.49,301.41,302.16,4414.0,287.9116,288.9432,287.9116,288.628,4414.0
2022-02-18 14:35:00,302.25,302.25,301.35,301.53,3228.0,288.7139,288.7139,287.8543,288.0262,3228.0
2022-02-18 14:40:00,301.55,301.96,301.52,301.8,3100.0,288.0453,288.4369,288.0166,288.2841,3100.0
2022-02-18 14:45:00,301.86,301.96,301.75,301.86,5244.0,288.3414,288.4369,288.2363,288.3414,5244.0
2022-02-18 14:50:00,301.84,303.04,301.69,302.92,4807.0,288.3223,289.4686,288.179,289.3539,4807.0
2022-02-18 14:55:00,303.05,303.52,302.17,303.46,10958.0,289.4781,289.9271,288.6375,289.8698,10958.0
2022-02-18 15:00:00,303.31,303.53,302.52,302.75,1561.0,289.7265,289.9366,288.9719,289.1916,1561.0
2022-02-18 15:05:00,302.7,302.71,301.8,301.86,1321.0,289.1438,289.1533,288.2841,288.3414,1321.0
2022-02-18 15:10:00,302.14,302.45,301.43,301.8,2716.0,288.6089,288.905,287.9307,288.2841,2716.0
2022-02-18 15:15:00,301.84,301.89,301.18,301.28,1108.0,288.3223,288.3701,287.6919,287.7874,1108.0
2022-02-18 15:20:00,301.42,301.42,300.86,301.16,2139.0,287.9211,287.9211,287.3862,287.6728,2139.0
2022-02-18 15:25:00,301.02,301.12,300.66,300.66,1825.0,287.539,287.6346,287.1952,287.1952,1825.0
2022-02-18 15:30:00,300.25,300.45,299.29,299.96,2432.0,286.8035,286.9946,285.8865,286.5265,2432.0
2022-02-18 15:35:00,300.31,300.4,299.96,300.03,2416.0,286.8608,286.9468,286.5265,286.5934,2416.0
2022-02-18 15:40:00,300.29,301.08,300.28,300.97,2747.0,286.8417,287.5963,286.8322,287.4913,2747.0
2022-02-18 15:45:00,301.2,301.59,300.51,300.95,5456.0,287.711,288.0835,287.0519,287.4722,5456.0
2022-02-18 15:50:00,300.77,300.9,299.86,300.25,15586.0,287.3002,287.4244,286.431,286.8035,15586.0
2022-02-18 15:55:00,300.36,300.4,299.84,300.3,31796.0,286.9086,286.9468,286.4119,286.8513,31796.0
2022-02-22 09:30:00,299.94,300.35,298.55,299.19,7472.0,286.5074,286.899,285.1796,285.791,7472.0
2022-02-22 09:35:00,298.51,299.38,297.8,299.38,2806.0,285.1414,285.9725,284.4632,285.9725,2806.0
2022-02-22 09:40:00,298.77,299.8,298.25,298.7,8215.0,285.3898,286.3737,284.8931,285.3229,8215.0
2022-02-22 09:45:00,298.51,300.24,298.47,299.86,3142.0,285.1414,286.794,285.1032,286.431,3142.0
2022-02-22 09:50:00,299.97,300.48,299.73,300.48,8375.0,286.5361,287.0232,286.3068,287.0232,8375.0
2022-02-22 09:55:00,300.46,301.06,300.32,301.06,8961.0,287.0041,287.5772,286.8704,287.5772,8961.0
2022-02-22 10:00:00,301.42,301.42,300.05,300.95,1781.0,287.9211,287.9211,286.6125,287.4722,1781.0
2022-02-22 10:05:00,300.77,301.15,300.07,301.15,2435.0,287.3002,287.6632,286.6316,287.6632,2435.0
2022-02-22 10:10:00,301.0,301.56,300.3,301.56,2071.0,287.5199,288.0548,286.8513,288.0548,2071.0
2022-02-22 10:15:00,301.48,301.58,301.24,301.42,2691.0,287.9784,288.074,287.7492,287.9211,2691.0
2022-02-22 10:20:00,301.31,302.1,300.9,301.58,6239.0,287.816,288.5707,287.4244,288.074,6239.0
2022-02-22 10:25:00,301.74,302.21,301.23,302.21,2199.0,288.2268,288.6757,287.7396,288.6757,2199.0
2022-02-22 10:30:00,301.77,301.77,300.84,301.02,2379.0,288.2554,288.2554,287.3671,287.539,2379.0
2022-02-22 10:35:00,300.85,301.45,300.78,300.82,698.0,287.3766,287.9498,287.3098,287.348,698.0
2022-02-22 10:40:00,300.81,300.82,299.95,300.49,1494.0,287.3384,287.348,286.517,287.0328,1494.0
2022-02-22 10:45:00,300.6,300.6,299.6,299.78,1065.0,287.1378,287.1378,286.1826,286.3546,1065.0
2022-02-22 10:50:00,298.89,299.05,298.89,299.05,581.0,285.5044,285.6573,285.5044,285.6573,581.0
2022-02-22 10:55:00,298.71,299.21,298.38,298.86,1501.0,285.3325,285.8101,285.0173,285.4758,1501.0
2022-02-22 11:00:00,299.21,299.21,298.76,298.76,2311.0,285.8101,285.8101,285.3802,285.3802,2311.0
2022-02-22 11:05:00,298.9,298.9,297.73,298.11,6309.0,285.514,285.514,284.3964,284.7594,6309.0
2022-02-22 11:10:00,298.49,298.84,297.95,297.95,3480.0,285.1223,285.4567,284.6065,284.6065,3480.0
2022-02-22 11:15:00,297.99,298.0,297.99,298.0,500.0,284.6447,284.6543,284.6447,284.6543,500.0
2022-02-22 11:20:00,298.23,298.8,298.07,298.8,6057.0,284.874,285.4185,284.7211,285.4185,6057.0
2022-02-22 11:25:00,298.97,299.11,298.71,298.75,702.0,285.5808,285.7146,285.3325,285.3707,702.0
2022-02-22 11:30:00,298.51,299.9,298.51,299.46,997.0,285.1414,286.4692,285.1414,286.0489,997.0
2022-02-22 11:35:00,299.33,299.34,298.77,298.78,352.0,285.9247,285.9343,285.3898,285.3993,352.0
2022-02-22 11:40:00,299.38,299.94,299.38,299.94,600.0,285.9725,286.5074,285.9725,286.5074,600.0
2022-02-22 11:45:00,299.89,299.95,299.89,299.95,200.0,286.4596,286.517,286.4596,286.517,200.0
2022-02-22 11:50:00,300.0,300.26,299.47,299.47,1390.0,286.5647,286.8131,286.0584,286.0584,1390.0
2022-02-22 11:55:00,299.17,299.57,299.17,299.57,501.0,285.7719,286.154,285.7719,286.154,501.0
2022-02-22 12:00:00,299.56,300.3,299.52,300.3,3095.0,286.1444,286.8513,286.1062,286.8513,3095.0
2022-02-22 12:05:00,300.32,300.33,300.12,300.12,693.0,286.8704,286.8799,286.6793,286.6793,693.0
2022-02-22 12:10:00,299.81,299.87,299.46,299.46,1240.0,286.3832,286.4405,286.0489,286.0489,1240.0
2022-02-22 12:15:00,299.28,299.28,299.2,299.2,574.0,285.877,285.877,285.8005,285.8005,574.0
2022-02-22 12:20:00,299.47,299.89,299.46,299.63,1549.0,286.0584,286.4596,286.0489,286.2113,1549.0
2022-02-22 12:25:00,299.62,299.88,299.48,299.48,1105.0,286.2017,286.4501,286.068,286.068,1105.0
2022-02-22 12:30:00,299.16,299.5,298.94,299.2,1888.0,285.7623,286.0871,285.5522,285.8005,1888.0
2022-02-22 12:35:00,299.23,299.66,299.23,299.5,2179.0,285.8292,286.2399,285.8292,286.0871,2179.0
2022-02-22 12:40:00,299.3,299.72,298.97,299.64,1500.0,285.8961,286.2973,285.5808,286.2208,1500.0
2022-02-22 12:45:00,299.61,299.61,298.91,298.99,2400.0,286.1922,286.1922,285.5235,285.5999,2400.0
2022-02-22 12:50:00,299.08,299.52,298.97,298.97,3816.0,285.6859,286.1062,285.5808,285.5808,3816.0
2022-02-22 12:55:00,298.95,298.95,298.64,298.73,900.0,285.5617,285.5617,285.2656,285.3516,900.0
2022-02-22 13:00:00,298.63,298.67,298.0,298.23,3330.0,285.2561,285.2943,284.6543,284.874,3330.0
2022-02-22 13:05:00,298.85,298.85,298.22,298.24,1926.0,285.4662,285.4662,284.8644,284.8835,1926.0
2022-02-22 13:10:00,298.25,298.52,298.25,298.51,1725.0,284.8931,285.151,284.8931,285.1414,1725.0
2022-02-22 13:15:00,298.04,298.08,296.83,297.06,3745.0,284.6925,284.7307,283.5367,283.7564,3745.0
2022-02-22 13:20:00,297.03,297.62,297.03,297.25,1729.0,283.7277,284.2913,283.7277,283.9379,1729.0
2022-02-22 13:25:00,297.52,297.52,297.17,297.29,1221.0,284.1958,284.1958,283.8615,283.9761,1221.0
2022-02-22 13:30:00,297.5,297.87,297.47,297.63,1457.0,284.1767,284.5301,284.148,284.3009,1457.0
2022-02-22 13:35:00,297.36,297.36,296.55,296.55,2391.0,284.0429,284.0429,283.2692,283.2692,2391.0
2022-02-22 13:40:00,296.73,296.73,296.22,296.36,2503.0,283.4412,283.4412,282.954,283.0877,2503.0
2022-02-22 13:45:00,295.94,296.38,295.9,296.32,1792.0,282.6865,283.1068,282.6483,283.0495,1792.0
2022-02-22 13:50:00,295.83,295.98,295.67,295.92,1267.0,282.5815,282.7247,282.4286,282.6674,1267.0
2022-02-22 13:55:00,295.59,296.31,295.59,296.31,2403.0,282.3522,283.04,282.3522,283.04,2403.0
2022-02-22 14:00:00,295.95,296.0,295.82,296.0,1411.0,282.6961,282.7438,282.5719,282.7438,1411.0
2022-02-22 14:05:00,295.79,295.85,295.49,295.61,2800.0,282.5433,282.6006,282.2567,282.3713,2800.0
2022-02-22 14:10:00,295.6,296.24,295.37,296.17,978.0,282.3618,282.9731,282.1421,282.9062,978.0
2022-02-22 14:15:00,296.09,296.24,295.99,295.99,700.0,282.8298,282.9731,282.7343,282.7343,700.0
2022-02-22 14:20:00,296.54,296.71,295.46,296.07,3375.0,283.2597,283.4221,282.228,282.8107,3375.0
2022-02-22 14:25:00,296.7,296.79,295.97,295.98,3119.0,283.4125,283.4985,282.7152,282.7247,3119.0
2022-02-22 14:30:00,296.71,297.17,296.16,296.34,4320.0,283.4221,283.8615,282.8967,283.0686,4320.0
2022-02-22 14:35:00,296.66,296.99,295.83,295.83,2600.0,283.3743,283.6895,282.5815,282.5815,2600.0
2022-02-22 14:40:00,296.12,296.47,295.57,295.57,1606.0,282.8585,283.1928,282.3331,282.3331,1606.0
2022-02-22 14:45:00,295.36,296.46,294.99,296.25,5186.0,282.1325,283.1832,281.7791,282.9827,5186.0
2022-02-22 14:50:00,296.25,297.1,296.04,296.69,11112.0,282.9827,283.7946,282.7821,283.4029,11112.0
2022-02-22 14:55:00,296.83,297.18,296.55,296.56,5869.0,283.5367,283.871,283.2692,283.2788,5869.0
2022-02-22 15:00:00,296.53,297.48,296.53,297.46,4870.0,283.2501,284.1576,283.2501,284.1385,4870.0
2022-02-22 15:05:00,297.62,297.74,296.71,296.71,5759.0,284.2913,284.4059,283.4221,283.4221,5759.0
2022-02-22 15:10:00,296.89,297.59,296.8,296.91,4570.0,283.594,284.2626,283.508,283.6131,4570.0
2022-02-22 15:15:00,296.92,297.17,296.03,296.23,9933.0,283.6226,283.8615,282.7725,282.9635,9933.0
2022-02-22 15:20:00,296.73,296.94,295.89,295.92,4801.0,283.4412,283.6418,282.6388,282.6674,4801.0
2022-02-22 15:25:00,296.03,296.94,295.94,296.55,2782.0,282.7725,283.6418,282.6865,283.2692,2782.0
2022-02-22 15:30:00,296.5,296.99,295.8,296.75,5278.0,283.2215,283.6895,282.5528,283.4603,5278.0
2022-02-22 15:35:00,296.87,297.09,296.21,296.54,3172.0,283.5749,283.785,282.9444,283.2597,3172.0
2022-02-22 15:40:00,296.55,296.63,295.28,295.64,7842.0,283.2692,283.3456,282.0561,282.4,7842.0
2022-02-22 15:45:00,295.45,295.59,295.0,295.18,12059.0,282.2185,282.3522,281.7886,281.9606,12059.0
2022-02-22 15:50:00,295.0,295.0,293.78,294.12,14915.0,281.7886,281.7886,280.6233,280.948,14915.0
2022-02-22 15:55:00,294.03,295.47,294.01,295.3,46067.0,280.8621,282.2376,280.843,282.0752,46067.0
2022-02-23 09:30:00,297.73,297.73,295.22,295.99,4633.0,284.3964,284.3964,281.9988,282.7343,4633.0
2022-02-23 09:35:00,296.09,296.19,295.49,295.49,800.0,282.8298,282.9253,282.2567,282.2567,800.0
2022-02-23 09:40:00,295.99,296.64,295.47,296.12,1368.0,282.7343,283.3552,282.2376,282.8585,1368.0
2022-02-23 09:45:00,295.91,295.98,295.15,295.4,2017.0,282.6579,282.7247,281.9319,282.1707,2017.0
2022-02-23 09:50:00,295.24,295.58,294.4,294.43,4295.0,282.0179,282.3427,281.2155,281.2442,4295.0
2022-02-23 09:55:00,294.28,295.19,294.18,295.0,940.0,281.1009,281.9701,281.0054,281.7886,940.0
2022-02-23 10:00:00,294.66,294.69,293.96,294.69,2450.0,281.4639,281.4925,280.7952,281.4925,2450.0
2022-02-23 10:05:00,294.83,294.99,293.76,293.76,1607.0,281.6262,281.7791,280.6042,280.6042,1607.0
2022-02-23 10:10:00,294.04,294.75,293.61,294.55,2097.0,280.8716,281.5498,280.4609,281.3588,2097.0
2022-02-23 10:15:00,294.17,294.31,293.01,293.06,3572.0,280.9958,281.1295,279.8878,279.9355,3572.0
2022-02-23 10:20:00,293.49,294.21,293.07,293.41,6382.0,280.3463,281.034,279.9451,280.2698,6382.0
2022-02-23 10:25:00,293.71,293.71,292.12,292.38,12651.0,280.5564,280.5564,279.0376,279.286,12651.0
2022-02-23 10:30:00,292.01,292.97,291.95,292.97,810.0,278.9325,279.8495,278.8752,279.8495,810.0
2022-02-23 10:35:00,293.62,294.34,293.45,293.7,1060.0,280.4704,281.1582,280.308,280.5469,1060.0
2022-02-23 10:40:00,294.21,294.21,293.41,293.85,3469.0,281.034,281.034,280.2698,280.6901,3469.0
2022-02-23 10:45:00,294.02,294.39,294.02,294.13,722.0,280.8525,281.206,280.8525,280.9576,722.0
2022-02-23 10:50:00,294.3,294.86,294.26,294.52,600.0,281.12,281.6549,281.0818,281.3301,600.0
2022-02-23 10:55:00,294.62,294.96,294.27,294.27,1721.0,281.4257,281.7504,281.0913,281.0913,1721.0
2022-02-23 11:00:00,294.15,294.26,292.93,293.42,3541.0,280.9767,281.0818,279.8113,280.2794,3541.0
2022-02-23 11:05:00,293.16,293.16,292.51,292.51,800.0,280.031,280.031,279.4101,279.4101,800.0
2022-02-23 11:10:00,292.62,292.8,292.58,292.79,700.0,279.5152,279.6872,279.477,279.6776,700.0
2022-02-23 11:15:00,292.76,293.49,292.76,293.41,4000.0,279.649,280.3463,279.649,280.2698,4000.0
2022-02-23 11:20:00,293.7,294.12,293.59,294.07,5596.0,280.5469,280.948,280.4418,280.9003,5596.0
2022-02-23 11:25:00,293.7,294.77,293.7,293.86,6837.0,280.5469,281.5689,280.5469,280.6997,6837.0
2022-02-23 11:30:00,293.51,294.98,293.27,294.62,2934.0,280.3654,281.7695,280.1361,281.4257,2934.0
2022-02-23 11:35:00,294.5,295.17,294.33,295.17,1431.0,281.311,281.951,281.1486,281.951,1431.0
2022-02-23 11:40:00,294.36,294.36,294.04,294.06,500.0,281.1773,281.1773,280.8716,280.8907,500.0
2022-02-23 11:45:00,293.97,294.55,293.97,294.39,1000.0,280.8048,281.3588,280.8048,281.206,1000.0
2022-02-23 11:50:00,294.28,294.61,294.28,294.38,1594.0,281.1009,281.4161,281.1009,281.1964,1594.0
2022-02-23 11:55:00,294.38,294.52,294.21,294.3,3115.0,281.1964,281.3301,281.034,281.12,3115.0
2022-02-23 12:00:00,294.08,294.09,293.3,293.81,2200.0,280.9098,280.9194,280.1648,280.6519,2200.0
2022-02-23 12:05:00,293.84,294.23,293.04,294.23,4293.0,280.6806,281.0531,279.9164,281.0531,4293.0
2022-02-23 12:10:00,294.3,294.7,294.07,294.07,2969.0,281.12,281.5021,280.9003,280.9003,2969.0
2022-02-23 12:15:00,294.21,295.39,294.2,295.39,3840.0,281.034,282.1612,281.0245,282.1612,3840.0
2022-02-23 12:20:00,295.27,295.28,295.27,295.28,200.0,282.0465,282.0561,282.0465,282.0561,200.0
2022-02-23 12:25:00,295.18,295.43,295.18,295.37,1121.0,281.9606,282.1994,281.9606,282.1421,1121.0
2022-02-23 12:30:00,295.46,295.55,294.84,294.85,2945.0,282.228,282.314,281.6358,281.6454,2945.0
2022-02-23 12:35:00,294.87,295.18,294.69,294.81,3000.0,281.6645,281.9606,281.4925,281.6071,3000.0
2022-02-23 12:40:00,294.64,295.72,294.56,295.72,2743.0,281.4448,282.4764,281.3683,282.4764,2743.0
2022-02-23 12:45:00,295.89,296.42,295.69,295.69,7641.0,282.6388,283.145,282.4477,282.4477,7641.0
2022-02-23 12:50:00,295.55,295.59,294.89,295.07,1300.0,282.314,282.3522,281.6836,281.8555,1300.0
2022-02-23 12:55:00,295.21,295.51,294.78,295.0,1440.0,281.9892,282.2758,281.5785,281.7886,1440.0
2022-02-23 13:00:00,294.88,295.22,294.65,294.72,2088.0,281.674,281.9988,281.4543,281.5212,2088.0
2022-02-23 13:05:00,294.98,295.02,294.6,294.69,1738.0,281.7695,281.8077,281.4065,281.4925,1738.0
2022-02-23 13:10:00,294.78,294.92,293.84,293.98,3030.0,281.5785,281.7122,280.6806,280.8143,3030.0
2022-02-23 13:15:00,293.74,294.39,293.74,294.23,1400.0,280.5851,281.206,280.5851,281.0531,1400.0
2022-02-23 13:20:00,294.27,294.27,293.67,293.89,1805.0,281.0913,281.0913,280.5182,280.7283,1805.0
2022-02-23 13:25:00,294.03,294.21,293.6,293.6,1290.0,280.8621,281.034,280.4513,280.4513,1290.0
2022-02-23 13:30:00,293.68,293.68,292.69,292.69,1229.0,280.5277,280.5277,279.5821,279.5821,1229.0
2022-02-23 13:35:00,292.64,293.5,292.44,293.5,2000.0,279.5343,280.3558,279.3433,280.3558,2000.0
2022-02-23 13:40:00,293.29,293.5,293.27,293.5,3988.0,280.1552,280.3558,280.1361,280.3558,3988.0
2022-02-23 13:45:00,293.64,294.87,293.64,294.86,7981.0,280.4895,281.6645,280.4895,281.6549,7981.0
2022-02-23 13:50:00,294.79,294.79,293.57,293.73,2641.0,281.588,281.588,280.4227,280.5755,2641.0
2022-02-23 13:55:00,293.59,294.08,293.59,294.04,1823.0,280.4418,280.9098,280.4418,280.8716,1823.0
2022-02-23 14:00:00,294.03,294.77,293.65,294.13,7880.0,280.8621,281.5689,280.4991,280.9576,7880.0
2022-02-23 14:05:00,294.23,295.0,293.96,294.7,6246.0,281.0531,281.7886,280.7952,281.5021,6246.0
2022-02-23 14:10:00,294.84,295.09,294.17,294.76,5909.0,281.6358,281.8746,280.9958,281.5594,5909.0
2022-02-23 14:15:00,295.19,295.19,294.28,295.0,5208.0,281.9701,281.9701,281.1009,281.7886,5208.0
2022-02-23 14:20:00,294.98,295.0,293.71,293.72,7039.0,281.7695,281.7886,280.5564,280.566,7039.0
2022-02-23 14:25:00,293.44,294.0,293.09,293.8,5922.0,280.2985,280.8334,279.9642,280.6424,5922.0
2022-02-23 14:30:00,293.96,293.96,293.23,293.24,2577.0,280.7952,280.7952,280.0979,280.1075,2577.0
2022-02-23 14:35:00,293.24,293.68,293.23,293.28,3400.0,280.1075,280.5277,280.0979,280.1457,3400.0
2022-02-23 14:40:00,293.27,293.27,292.18,292.53,3035.0,280.1361,280.1361,279.0949,279.4293,3035.0
2022-02-23 14:45:00,292.43,293.05,292.42,292.85,4980.0,279.3337,279.926,279.3242,279.7349,4980.0
2022-02-23 14:50:00,292.24,292.62,291.92,292.36,4907.0,279.1522,279.5152,278.8466,279.2669,4907.0
2022-02-23 14:55:00,292.44,292.44,291.43,291.59,4723.0,279.3433,279.3433,278.3785,278.5313,4723.0
2022-02-23 15:00:00,291.26,291.46,291.14,291.19,3397.0,278.2161,278.4072,278.1015,278.1493,3397.0
2022-02-23 15:05:00,291.07,291.22,290.3,290.4,6308.0,278.0346,278.1779,277.2991,277.3946,6308.0
2022-02-23 15:10:00,290.51,290.85,290.21,290.85,7246.0,277.4997,277.8245,277.2132,277.8245,7246.0
2022-02-23 15:15:00,290.8,291.04,290.52,290.79,3865.0,277.7767,278.006,277.5093,277.7672,3865.0
2022-02-23 15:20:00,290.79,291.08,290.56,291.04,3942.0,277.7672,278.0442,277.5475,278.006,3942.0
2022-02-23 15:25:00,290.95,291.54,290.71,291.54,5921.0,277.92,278.4836,277.6908,278.4836,5921.0
2022-02-23 15:30:00,291.25,291.57,290.97,291.22,5012.0,278.2066,278.5122,277.9391,278.1779,5012.0
2022-02-23 15:35:00,291.28,291.31,290.45,290.45,2218.0,278.2352,278.2639,277.4424,277.4424,2218.0
2022-02-23 15:40:00,290.61,290.89,290.48,290.49,3495.0,277.5952,277.8627,277.4711,277.4806,3495.0
2022-02-23 15:45:00,290.46,291.08,290.08,290.08,13144.0,277.452,278.0442,277.089,277.089,13144.0
2022-02-23 15:50:00,290.0,290.42,289.48,289.97,13819.0,277.0126,277.4137,276.5158,276.9839,13819.0
2022-02-23 15:55:00,290.07,290.27,289.61,290.26,35278.0,277.0794,277.2705,276.64,277.2609,35278.0
2022-02-24 09:30:00,283.43,283.43,282.02,282.94,14617.0,270.7368,270.7368,269.3899,270.2687,14617.0
2022-02-24 09:35:00,281.77,283.48,281.07,283.48,4826.0,269.1511,270.7845,268.4825,270.7845,4826.0
2022-02-24 09:40:00,283.78,283.83,280.67,280.76,4100.0,271.0711,271.1189,268.1004,268.1864,4100.0
2022-02-24 09:45:00,280.69,282.93,280.56,282.55,11877.0,268.1195,270.2592,267.9953,269.8962,11877.0
2022-02-24 09:50:00,282.65,283.43,281.55,281.55,8920.0,269.9917,270.7368,268.941,268.941,8920.0
2022-02-24 09:55:00,281.57,282.81,280.35,282.64,17007.0,268.9601,270.1446,267.7947,269.9822,17007.0
2022-02-24 10:00:00,282.55,282.72,281.47,282.47,31619.0,269.8962,270.0586,268.8646,269.8198,31619.0
2022-02-24 10:05:00,281.73,283.03,281.72,283.03,28852.0,269.1129,270.3547,269.1034,270.3547,28852.0
2022-02-24 10:10:00,283.04,284.78,282.88,284.78,26709.0,270.3643,272.0263,270.2114,272.0263,26709.0
2022-02-24 10:15:00,284.46,285.22,283.74,285.0,20303.0,271.7207,272.4466,271.0329,272.2365,20303.0
2022-02-24 10:20:00,284.5,285.13,283.59,284.37,18872.0,271.7589,272.3607,270.8896,271.6347,18872.0
2022-02-24 10:25:00,284.48,284.79,282.91,283.99,16269.0,271.7398,272.0359,270.2401,271.2717,16269.0
2022-02-24 10:30:00,283.94,283.94,282.68,283.37,21041.0,271.2239,271.2239,270.0204,270.6795,21041.0
2022-02-24 10:35:00,283.38,284.04,282.01,284.03,7293.0,270.689,271.3195,269.3804,271.3099,7293.0
2022-02-24 10:40:00,284.32,284.32,282.97,283.59,28903.0,271.5869,271.5869,270.2974,270.8896,28903.0
2022-02-24 10:45:00,283.54,284.63,283.19,284.38,8167.0,270.8419,271.883,270.5075,271.6442,8167.0
2022-02-24 10:50:00,284.26,284.62,283.5,284.3,112636.0,271.5296,271.8735,270.8037,271.5678,112636.0
2022-02-24 10:55:00,284.31,284.48,283.5,283.7,20792.0,271.5774,271.7398,270.8037,270.9947,20792.0
2022-02-24 11:00:00,283.65,283.65,282.08,282.69,10740.0,270.9469,270.9469,269.4472,270.0299,10740.0
2022-02-24 11:05:00,282.73,283.7,282.58,283.7,8006.0,270.0681,270.9947,269.9249,270.9947,8006.0
2022-02-24 11:10:00,283.68,284.5,283.39,284.34,17316.0,270.9756,271.7589,270.6986,271.606,17316.0
2022-02-24 11:15:00,284.07,284.79,284.05,284.77,28850.0,271.3481,272.0359,271.329,272.0168,28850.0
2022-02-24 11:20:00,284.98,285.5,284.64,285.5,14855.0,272.2174,272.7141,271.8926,272.7141,14855.0
2022-02-24 11:25:00,285.19,285.4,283.4,283.92,10857.0,272.418,272.6186,270.7081,271.2048,10857.0
2022-02-24 11:30:00,283.97,284.75,283.79,284.54,16249.0,271.2526,271.9977,271.0807,271.7971,16249.0
2022-02-24 11:35:00,284.94,285.28,284.32,285.28,2415.0,272.1792,272.5039,271.5869,272.5039,2415.0
2022-02-24 11:40:00,284.85,284.85,283.23,283.84,2724.0,272.0932,272.0932,270.5457,271.1284,2724.0
2022-02-24 11:45:00,283.84,284.62,283.49,284.02,3271.0,271.1284,271.8735,270.7941,271.3004,3271.0
2022-02-24 11:50:00,284.44,284.94,284.27,284.48,8488.0,271.7016,272.1792,271.5392,271.7398,8488.0
2022-02-24 11:55:00,284.73,284.89,284.46,284.64,5712.0,271.9786,272.1314,271.7207,271.8926,5712.0
2022-02-24 12:00:00,284.64,285.01,284.49,284.87,3720.0,271.8926,272.246,271.7493,272.1123,3720.0
2022-02-24 12:05:00,284.86,284.86,283.98,283.98,3722.0,272.1027,272.1027,271.2622,271.2622,3722.0
2022-02-24 12:10:00,284.0,284.04,283.13,283.13,6376.0,271.2813,271.3195,270.4502,270.4502,6376.0
2022-02-24 12:15:00,282.71,283.18,282.69,283.04,7474.0,270.049,270.498,270.0299,270.3643,7474.0
2022-02-24 12:20:00,282.81,283.07,282.6,282.83,4737.0,270.1446,270.3929,269.944,270.1637,4737.0
2022-02-24 12:25:00,282.79,283.74,282.59,283.74,7529.0,270.1254,271.0329,269.9344,271.0329,7529.0
2022-02-24 12:30:00,283.84,283.92,282.81,282.97,2640.0,271.1284,271.2048,270.1446,270.2974,2640.0
2022-02-24 12:35:00,282.9,284.31,282.89,284.13,2460.0,270.2305,271.5774,270.221,271.4054,2460.0
2022-02-24 12:40:00,284.37,284.79,284.16,284.35,4933.0,271.6347,272.0359,271.4341,271.6156,4933.0
2022-02-24 12:45:00,284.21,284.45,284.07,284.33,2182.0,271.4819,271.7111,271.3481,271.5965,2182.0
2022-02-24 12:50:00,284.0,284.04,283.2,283.78,4661.0,271.2813,271.3195,270.5171,271.0711,4661.0
2022-02-24 12:55:00,283.7,283.82,282.79,282.8,3495.0,270.9947,271.1093,270.1254,270.135,3495.0
2022-02-24 13:00:00,282.87,282.87,282.18,282.5,1801.0,270.2019,270.2019,269.5428,269.8484,1801.0
2022-02-24 13:05:00,282.43,283.47,282.42,283.39,3906.0,269.7816,270.775,269.772,270.6986,3906.0
2022-02-24 13:10:00,283.18,283.48,282.68,283.13,4388.0,270.498,270.7845,270.0204,270.4502,4388.0
2022-02-24 13:15:00,283.33,283.39,282.91,283.25,3076.0,270.6413,270.6986,270.2401,270.5648,3076.0
2022-02-24 13:20:00,282.74,283.01,282.03,282.05,3752.0,270.0777,270.3356,269.3995,269.4186,3752.0
2022-02-24 13:25:00,282.06,282.3,281.54,281.54,3258.0,269.4281,269.6574,268.9314,268.9314,3258.0
2022-02-24 13:30:00,281.57,282.02,281.53,281.82,4450.0,268.9601,269.3899,268.9219,269.1989,4450.0
2022-02-24 13:35:00,281.72,282.51,281.6,282.37,4668.0,269.1034,269.858,268.9887,269.7243,4668.0
2022-02-24 13:40:00,282.4,282.71,281.29,281.29,6468.0,269.7529,270.049,268.6926,268.6926,6468.0
2022-02-24 13:45:00,281.42,283.79,281.05,283.79,4740.0,268.8168,271.0807,268.4634,271.0807,4740.0
2022-02-24 13:50:00,283.85,283.85,282.83,283.02,7109.0,271.138,271.138,270.1637,270.3451,7109.0
2022-02-24 13:55:00,283.23,283.6,282.3,282.55,6230.0,270.5457,270.8992,269.6574,269.8962,6230.0
2022-02-24 14:00:00,282.38,283.0,282.11,282.53,3542.0,269.7338,270.326,269.4759,269.8771,3542.0
2022-02-24 14:05:00,283.37,283.37,282.06,282.06,2144.0,270.6795,270.6795,269.4281,269.4281,2144.0
2022-02-24 14:10:00,282.27,283.95,282.27,283.45,4224.0,269.6287,271.2335,269.6287,270.7559,4224.0
2022-02-24 14:15:00,283.72,284.18,283.5,284.12,3042.0,271.0138,271.4532,270.8037,271.3959,3042.0
2022-02-24 14:20:00,284.15,284.37,283.65,283.65,2638.0,271.4245,271.6347,270.9469,270.9469,2638.0
2022-02-24 14:25:00,284.2,284.63,284.13,284.58,2333.0,271.4723,271.883,271.4054,271.8353,2333.0
2022-02-24 14:30:00,284.49,285.5,284.36,284.81,4567.0,271.7493,272.7141,271.6251,272.055,4567.0
2022-02-24 14:35:00,285.11,285.66,284.86,285.42,6214.0,272.3416,272.8669,272.1027,272.6377,6214.0
2022-02-24 14:40:00,285.36,285.78,284.47,285.51,5522.0,272.5804,272.9815,271.7302,272.7236,5522.0
2022-02-24 14:45:00,285.62,285.89,285.29,285.84,3974.0,272.8287,273.0866,272.5135,273.0389,3974.0
2022-02-24 14:50:00,285.54,286.15,285.27,286.07,4121.0,272.7523,273.335,272.4944,273.2586,4121.0
2022-02-24 14:55:00,285.85,285.94,285.47,285.73,3583.0,273.0484,273.1344,272.6854,272.9338,3583.0
2022-02-24 15:00:00,285.77,287.61,285.77,287.42,13871.0,272.972,274.7296,272.972,274.5481,13871.0
2022-02-24 15:05:00,287.45,287.84,287.21,287.21,5005.0,274.5768,274.9493,274.3475,274.3475,5005.0
2022-02-24 15:10:00,286.92,287.21,286.87,286.94,2557.0,274.0705,274.3475,274.0227,274.0896,2557.0
2022-02-24 15:15:00,287.11,287.12,286.42,287.06,2947.0,274.252,274.2615,273.5929,274.2042,2947.0
2022-02-24 15:20:00,286.88,286.92,286.11,286.87,6265.0,274.0323,274.0705,273.2968,274.0227,6265.0
2022-02-24 15:25:00,286.67,286.96,285.79,285.88,8348.0,273.8317,274.1087,272.9911,273.0771,8348.0
2022-02-24 15:30:00,285.93,287.93,285.91,287.93,8328.0,273.1248,275.0353,273.1057,275.0353,8328.0
2022-02-24 15:35:00,288.06,288.68,287.87,288.68,9258.0,275.1594,275.7517,274.9779,275.7517,9258.0
2022-02-24 15:40:00,288.71,288.9,287.85,288.18,7664.0,275.7803,275.9618,274.9588,275.2741,7664.0
2022-02-24 15:45:00,287.84,288.52,287.79,287.79,14077.0,274.9493,275.5988,274.9015,274.9015,14077.0
2022-02-24 15:50:00,287.95,289.9,287.78,289.76,17496.0,275.0544,276.917,274.892,276.7833,17496.0
2022-02-24 15:55:00,289.7,290.01,288.47,289.27,61148.0,276.726,277.0221,275.5511,276.3152,61148.0
2022-02-25 09:30:00,289.65,291.32,288.73,291.31,6331.0,276.6782,278.2734,275.7994,278.2639,6331.0
2022-02-25 09:35:00,291.76,292.65,291.76,292.51,2964.0,278.6937,279.5439,278.6937,279.4101,2964.0
2022-02-25 09:40:00,292.15,292.27,290.29,290.45,6064.0,279.0663,279.1809,277.2896,277.4424,6064.0
2022-02-25 09:45:00,291.79,291.79,290.63,290.63,1350.0,278.7224,278.7224,277.6143,277.6143,1350.0
2022-02-25 09:50:00,290.68,291.44,290.23,290.64,2507.0,277.6621,278.3881,277.2323,277.6239,2507.0
2022-02-25 09:55:00,290.7,290.7,289.9,290.17,3278.0,277.6812,277.6812,276.917,277.1749,3278.0
2022-02-25 10:00:00,290.0,291.31,288.84,289.88,4709.0,277.0126,278.2639,275.9045,276.8979,4709.0
2022-02-25 10:05:00,289.75,291.4,289.75,290.79,1200.0,276.7738,278.3499,276.7738,277.7672,1200.0
2022-02-25 10:10:00,290.74,290.97,290.23,290.38,3200.0,277.7194,277.9391,277.2323,277.3755,3200.0
2022-02-25 10:15:00,290.33,291.22,289.78,291.22,2494.0,277.3278,278.1779,276.8024,278.1779,2494.0
2022-02-25 10:20:00,291.47,291.47,290.53,291.13,3874.0,278.4167,278.4167,277.5188,278.0919,3874.0
2022-02-25 10:25:00,291.44,292.1,290.96,292.08,7551.0,278.3881,279.0185,277.9296,278.9994,7551.0
2022-02-25 10:30:00,291.79,292.35,291.6,292.31,5241.0,278.7224,279.2573,278.5409,279.2191,5241.0
2022-02-25 10:35:00,292.31,292.67,292.08,292.67,5854.0,279.2191,279.563,278.9994,279.563,5854.0
2022-02-25 10:40:00,293.0,293.75,292.98,293.53,1280.0,279.8782,280.5946,279.8591,280.3845,1280.0
2022-02-25 10:45:00,293.45,293.71,293.35,293.68,1955.0,280.308,280.5564,280.2125,280.5277,1955.0
2022-02-25 10:50:00,293.58,294.0,293.57,293.89,4204.0,280.4322,280.8334,280.4227,280.7283,4204.0
2022-02-25 10:55:00,293.9,294.11,292.91,292.96,3452.0,280.7379,280.9385,279.7922,279.84,3452.0
2022-02-25 11:00:00,292.98,294.32,292.61,294.32,1401.0,279.8591,281.1391,279.5057,281.1391,1401.0
2022-02-25 11:05:00,294.12,294.12,293.46,293.71,2013.0,280.948,280.948,280.3176,280.5564,2013.0
2022-02-25 11:10:00,293.71,294.26,293.59,294.25,1900.0,280.5564,281.0818,280.4418,281.0722,1900.0
2022-02-25 11:15:00,293.99,293.99,293.6,293.85,978.0,280.8239,280.8239,280.4513,280.6901,978.0
2022-02-25 11:20:00,294.14,294.17,293.59,294.09,5740.0,280.9671,280.9958,280.4418,280.9194,5740.0
2022-02-25 11:25:00,294.23,294.3,293.75,293.91,3197.0,281.0531,281.12,280.5946,280.7474,3197.0
2022-02-25 11:30:00,293.75,294.23,293.61,294.23,1500.0,280.5946,281.0531,280.4609,281.0531,1500.0
2022-02-25 11:35:00,294.13,294.38,293.64,294.31,2701.0,280.9576,281.1964,280.4895,281.1295,2701.0
2022-02-25 11:40:00,294.31,294.5,294.01,294.24,1138.0,281.1295,281.311,280.843,281.0627,1138.0
2022-02-25 11:45:00,294.19,294.69,294.19,294.47,1306.0,281.0149,281.4925,281.0149,281.2824,1306.0
2022-02-25 11:50:00,294.46,295.29,294.45,295.29,4588.0,281.2728,282.0656,281.2633,282.0656,4588.0
2022-02-25 11:55:00,295.31,296.56,295.3,296.56,2110.0,282.0848,283.2788,282.0752,283.2788,2110.0
2022-02-25 12:00:00,296.43,296.73,296.12,296.22,1900.0,283.1546,283.4412,282.8585,282.954,1900.0
2022-02-25 12:05:00,296.36,296.41,295.7,295.7,2102.0,283.0877,283.1355,282.4573,282.4573,2102.0
2022-02-25 12:10:00,295.63,296.53,295.63,296.31,3421.0,282.3904,283.2501,282.3904,283.04,3421.0
2022-02-25 12:15:00,296.32,296.81,296.31,296.81,1500.0,283.0495,283.5176,283.04,283.5176,1500.0
2022-02-25 12:20:00,296.63,296.63,296.37,296.55,1810.0,283.3456,283.3456,283.0973,283.2692,1810.0
2022-02-25 12:25:00,296.5,297.17,296.5,297.17,1200.0,283.2215,283.8615,283.2215,283.8615,1200.0
2022-02-25 12:30:00,297.38,297.87,297.38,297.73,2075.0,284.062,284.5301,284.062,284.3964,2075.0
2022-02-25 12:35:00,298.0,298.09,297.21,297.47,2076.0,284.6543,284.7402,283.8997,284.148,2076.0
2022-02-25 12:40:00,297.37,297.46,297.14,297.29,1700.0,284.0525,284.1385,283.8328,283.9761,1700.0
2022-02-25 12:45:00,297.25,297.41,296.52,297.26,3096.0,283.9379,284.0907,283.2406,283.9474,3096.0
2022-02-25 12:50:00,297.25,297.41,296.95,297.35,3254.0,283.9379,284.0907,283.6513,284.0334,3254.0
2022-02-25 12:55:00,297.06,297.76,296.84,297.76,4420.0,283.7564,284.425,283.5462,284.425,4420.0
2022-02-25 13:00:00,297.73,297.95,297.4,297.56,1705.0,284.3964,284.6065,284.0812,284.234,1705.0
2022-02-25 13:05:00,297.39,297.53,297.13,297.23,2038.0,284.0716,284.2053,283.8232,283.9188,2038.0
2022-02-25 13:10:00,297.37,297.67,296.97,297.5,3156.0,284.0525,284.3391,283.6704,284.1767,3156.0
2022-02-25 13:15:00,297.61,298.18,297.4,298.07,2772.0,284.2817,284.8262,284.0812,284.7211,2772.0
2022-02-25 13:20:00,297.7,297.97,297.6,297.76,800.0,284.3677,284.6256,284.2722,284.425,800.0
2022-02-25 13:25:00,297.92,298.47,297.92,298.32,2400.0,284.5779,285.1032,284.5779,284.9599,2400.0
2022-02-25 13:30:00,298.35,298.79,298.28,298.56,5239.0,284.9886,285.4089,284.9217,285.1892,5239.0
2022-02-25 13:35:00,298.44,298.44,297.24,298.06,3268.0,285.0746,285.0746,283.9283,284.7116,3268.0
2022-02-25 13:40:00,298.2,298.64,298.16,298.48,2767.0,284.8453,285.2656,284.8071,285.1128,2767.0
2022-02-25 13:45:00,298.46,298.79,298.33,298.58,2136.0,285.0937,285.4089,284.9695,285.2083,2136.0
2022-02-25 13:50:00,298.62,298.84,298.34,298.34,1322.0,285.2465,285.4567,284.9791,284.9791,1322.0
2022-02-25 13:55:00,298.17,298.17,297.5,297.78,3902.0,284.8167,284.8167,284.1767,284.4441,3902.0
2022-02-25 14:00:00,297.63,298.0,296.85,297.61,3152.0,284.3009,284.6543,283.5558,284.2817,3152.0
2022-02-25 14:05:00,297.48,297.59,297.14,297.34,1900.0,284.1576,284.2626,283.8328,284.0238,1900.0
2022-02-25 14:10:00,297.45,297.45,296.73,297.01,2423.0,284.1289,284.1289,283.4412,283.7086,2423.0
2022-02-25 14:15:00,297.35,297.71,296.97,297.09,1745.0,284.0334,284.3773,283.6704,283.785,1745.0
2022-02-25 14:20:00,297.08,297.92,297.08,297.63,3400.0,283.7755,284.5779,283.7755,284.3009,3400.0
2022-02-25 14:25:00,297.64,298.15,297.62,297.92,2023.0,284.3104,284.7976,284.2913,284.5779,2023.0
2022-02-25 14:30:00,298.0,298.35,297.16,297.16,3268.0,284.6543,284.9886,283.8519,283.8519,3268.0
2022-02-25 14:35:00,297.35,297.92,297.32,297.44,2780.0,284.0334,284.5779,284.0047,284.1194,2780.0
2022-02-25 14:40:00,297.63,297.88,297.35,297.88,2842.0,284.3009,284.5397,284.0334,284.5397,2842.0
2022-02-25 14:45:00,297.81,297.99,297.61,297.71,1400.0,284.4728,284.6447,284.2817,284.3773,1400.0
2022-02-25 14:50:00,297.38,297.47,296.67,296.82,3379.0,284.062,284.148,283.3838,283.5271,3379.0
2022-02-25 14:55:00,296.97,297.86,296.97,297.54,2783.0,283.6704,284.5206,283.6704,284.2149,2783.0
2022-02-25 15:00:00,297.29,297.36,297.06,297.24,2546.0,283.9761,284.0429,283.7564,283.9283,2546.0
2022-02-25 15:05:00,297.32,297.6,297.12,297.35,4266.0,284.0047,284.2722,283.8137,284.0334,4266.0
2022-02-25 15:10:00,297.4,297.56,296.77,297.35,3202.0,284.0812,284.234,283.4794,284.0334,3202.0
2022-02-25 15:15:00,297.38,297.93,297.38,297.93,1118.0,284.062,284.5874,284.062,284.5874,1118.0
2022-02-25 15:20:00,298.06,298.15,297.7,298.02,5094.0,284.7116,284.7976,284.3677,284.6734,5094.0
2022-02-25 15:25:00,297.88,297.91,297.47,297.48,3748.0,284.5397,284.5683,284.148,284.1576,3748.0
2022-02-25 15:30:00,297.59,298.0,297.24,297.24,6309.0,284.2626,284.6543,283.9283,283.9283,6309.0
2022-02-25 15:35:00,297.13,297.53,296.69,297.29,6460.0,283.8232,284.2053,283.4029,283.9761,6460.0
2022-02-25 15:40:00,297.2,297.53,296.93,297.31,7233.0,283.8901,284.2053,283.6322,283.9952,7233.0
2022-02-25 15:45:00,297.15,297.88,296.94,297.1,8437.0,283.8423,284.5397,283.6418,283.7946,8437.0
2022-02-25 15:50:00,297.18,298.06,297.18,297.76,10566.0,283.871,284.7116,283.871,284.425,10566.0
2022-02-25 15:55:00,297.69,298.15,297.39,297.99,25543.0,284.3582,284.7976,284.0716,284.6447,25543.0
2022-02-28 09:30:00,293.28,294.44,291.5,293.79,7400.0,280.1457,281.2537,278.4454,280.6328,7400.0
2022-02-28 09:35:00,294.61,295.01,293.62,293.93,2657.0,281.4161,281.7982,280.4704,280.7666,2657.0
2022-02-28 09:40:00,293.93,293.93,292.38,292.55,2914.0,280.7666,280.7666,279.286,279.4484,2914.0
2022-02-28 09:45:00,294.34,294.98,293.55,294.25,1400.0,281.1582,281.7695,280.4036,281.0722,1400.0
2022-02-28 09:50:00,295.27,295.46,294.65,294.93,1275.0,282.0465,282.228,281.4543,281.7218,1275.0
2022-02-28 09:55:00,294.82,295.88,294.01,295.37,6729.0,281.6167,282.6292,280.843,282.1421,6729.0
2022-02-28 10:00:00,295.41,295.99,294.48,294.57,1754.0,282.1803,282.7343,281.2919,281.3779,1754.0
2022-02-28 10:05:00,294.71,295.55,294.31,295.25,6305.0,281.5116,282.314,281.1295,282.0274,6305.0
2022-02-28 10:10:00,295.21,295.51,294.29,294.7,2000.0,281.9892,282.2758,281.1104,281.5021,2000.0
2022-02-28 10:15:00,294.8,295.27,294.4,295.05,2441.0,281.5976,282.0465,281.2155,281.8364,2441.0
2022-02-28 10:20:00,294.89,295.56,294.67,295.14,1250.0,281.6836,282.3236,281.4734,281.9224,1250.0
2022-02-28 10:25:00,295.06,296.2,294.97,295.59,1176.0,281.8459,282.9349,281.76,282.3522,1176.0
2022-02-28 10:30:00,295.37,296.57,295.37,295.7,1216.0,282.1421,283.2883,282.1421,282.4573,1216.0
2022-02-28 10:35:00,295.74,296.82,295.47,296.78,2589.0,282.4955,283.5271,282.2376,283.4889,2589.0
2022-02-28 10:40:00,296.74,297.36,296.44,296.68,4631.0,283.4507,284.0429,283.1641,283.3934,4631.0
2022-02-28 10:45:00,296.53,296.91,296.19,296.54,2658.0,283.2501,283.6131,282.9253,283.2597,2658.0
2022-02-28 10:50:00,296.38,296.69,296.01,296.32,1000.0,283.1068,283.4029,282.7534,283.0495,1000.0
2022-02-28 10:55:00,296.86,297.15,296.61,297.04,2170.0,283.5653,283.8423,283.3265,283.7373,2170.0
2022-02-28 11:00:00,297.37,297.78,297.37,297.78,1250.0,284.0525,284.4441,284.0525,284.4441,1250.0
2022-02-28 11:05:00,297.61,297.61,296.86,296.87,432.0,284.2817,284.2817,283.5653,283.5749,432.0
2022-02-28 11:10:00,296.69,297.39,296.69,297.39,2160.0,283.4029,284.0716,283.4029,284.0716,2160.0
2022-02-28 11:15:00,297.44,297.44,296.84,297.33,1331.0,284.1194,284.1194,283.5462,284.0143,1331.0
2022-02-28 11:20:00,297.44,298.33,297.44,298.0,1802.0,284.1194,284.9695,284.1194,284.6543,1802.0
2022-02-28 11:25:00,297.96,298.28,297.78,297.78,2098.0,284.6161,284.9217,284.4441,284.4441,2098.0
2022-02-28 11:30:00,297.52,297.89,297.49,297.49,1396.0,284.1958,284.5492,284.1671,284.1671,1396.0
2022-02-28 11:35:00,297.21,297.67,296.39,296.44,3556.0,283.8997,284.3391,283.1164,283.1641,3556.0
2022-02-28 11:40:00,296.31,296.64,296.14,296.57,3769.0,283.04,283.3552,282.8776,283.2883,3769.0
2022-02-28 11:45:00,296.67,296.67,295.51,295.86,3981.0,283.3838,283.3838,282.2758,282.6101,3981.0
2022-02-28 11:50:00,295.68,295.69,295.07,295.08,5624.0,282.4382,282.4477,281.8555,281.8651,5624.0
2022-02-28 11:55:00,295.41,296.15,295.22,295.8,7840.0,282.1803,282.8871,281.9988,282.5528,7840.0
2022-02-28 12:00:00,295.67,296.68,295.67,296.48,917.0,282.4286,283.3934,282.4286,283.2024,917.0
2022-02-28 12:05:00,296.35,296.35,295.05,295.05,976.0,283.0782,283.0782,281.8364,281.8364,976.0
2022-02-28 12:10:00,294.83,294.83,293.95,294.52,2491.0,281.6262,281.6262,280.7857,281.3301,2491.0
2022-02-28 12:15:00,294.53,294.69,294.28,294.45,948.0,281.3397,281.4925,281.1009,281.2633,948.0
2022-02-28 12:20:00,294.45,294.62,294.0,294.2,1850.0,281.2633,281.4257,280.8334,281.0245,1850.0
2022-02-28 12:25:00,294.72,294.76,294.46,294.76,1157.0,281.5212,281.5594,281.2728,281.5594,1157.0
2022-02-28 12:30:00,294.67,294.74,294.11,294.11,1305.0,281.4734,281.5403,280.9385,280.9385,1305.0
2022-02-28 12:35:00,294.57,294.81,294.39,294.39,1701.0,281.3779,281.6071,281.206,281.206,1701.0
2022-02-28 12:40:00,294.28,294.4,294.13,294.28,1273.0,281.1009,281.2155,280.9576,281.1009,1273.0
2022-02-28 12:45:00,293.89,293.99,293.4,293.76,4992.0,280.7283,280.8239,280.2603,280.6042,4992.0
2022-02-28 12:50:00,293.72,293.72,292.8,293.32,1978.0,280.566,280.566,279.6872,280.1839,1978.0
2022-02-28 12:55:00,293.28,293.82,293.28,293.81,775.0,280.1457,280.6615,280.1457,280.6519,775.0
2022-02-28 13:00:00,293.72,294.18,293.57,294.01,3552.0,280.566,281.0054,280.4227,280.843,3552.0
2022-02-28 13:05:00,294.08,294.77,294.08,294.76,1807.0,280.9098,281.5689,280.9098,281.5594,1807.0
2022-02-28 13:10:00,294.31,294.96,294.31,294.85,3557.0,281.1295,281.7504,281.1295,281.6454,3557.0
2022-02-28 13:15:00,294.69,294.71,294.07,294.07,1920.0,281.4925,281.5116,280.9003,280.9003,1920.0
2022-02-28 13:20:00,293.73,293.77,293.38,293.38,2082.0,280.5755,280.6137,280.2412,280.2412,2082.0
2022-02-28 13:25:00,293.72,294.02,293.5,293.98,1707.0,280.566,280.8525,280.3558,280.8143,1707.0
2022-02-28 13:30:00,293.51,294.1,293.49,293.64,1934.0,280.3654,280.9289,280.3463,280.4895,1934.0
2022-02-28 13:35:00,293.48,294.4,293.48,294.4,900.0,280.3367,281.2155,280.3367,281.2155,900.0
2022-02-28 13:40:00,294.38,294.53,293.97,294.03,800.0,281.1964,281.3397,280.8048,280.8621,800.0
2022-02-28 13:45:00,293.99,294.5,293.61,294.05,2061.0,280.8239,281.311,280.4609,280.8812,2061.0
2022-02-28 13:50:00,294.71,295.4,294.71,295.16,1309.0,281.5116,282.1707,281.5116,281.9415,1309.0
2022-02-28 13:55:00,295.14,295.29,294.95,294.95,1024.0,281.9224,282.0656,281.7409,281.7409,1024.0
2022-02-28 14:00:00,294.77,294.93,292.85,292.85,1200.0,281.5689,281.7218,279.7349,279.7349,1200.0
2022-02-28 14:05:00,292.88,293.4,292.65,292.67,1200.0,279.7636,280.2603,279.5439,279.563,1200.0
2022-02-28 14:10:00,292.38,292.68,292.31,292.48,974.0,279.286,279.5725,279.2191,279.3815,974.0
2022-02-28 14:15:00,293.17,293.22,292.37,293.22,1263.0,280.0406,280.0883,279.2764,280.0883,1263.0
2022-02-28 14:20:00,293.24,293.37,292.77,292.86,1693.0,280.1075,280.2316,279.6585,279.7445,1693.0
2022-02-28 14:25:00,292.93,293.15,292.7,293.04,800.0,279.8113,280.0215,279.5916,279.9164,800.0
2022-02-28 14:30:00,292.5,292.94,292.42,292.43,810.0,279.4006,279.8209,279.3242,279.3337,810.0
2022-02-28 14:35:00,293.05,293.38,293.03,293.03,452.0,279.926,280.2412,279.9069,279.9069,452.0
2022-02-28 14:40:00,293.17,293.86,292.96,293.8,1703.0,280.0406,280.6997,279.84,280.6424,1703.0
2022-02-28 14:45:00,293.98,293.98,293.43,293.73,1717.0,280.8143,280.8143,280.2889,280.5755,1717.0
2022-02-28 14:50:00,293.85,293.99,293.56,293.79,1777.0,280.6901,280.8239,280.4131,280.6328,1777.0
2022-02-28 14:55:00,294.18,294.38,293.97,294.12,4035.0,281.0054,281.1964,280.8048,280.948,4035.0
2022-02-28 15:00:00,294.11,294.19,293.69,293.69,1000.0,280.9385,281.0149,280.5373,280.5373,1000.0
2022-02-28 15:05:00,293.38,293.89,292.98,293.89,1680.0,280.2412,280.7283,279.8591,280.7283,1680.0
2022-02-28 15:10:00,293.41,293.57,293.08,293.28,2910.0,280.2698,280.4227,279.9546,280.1457,2910.0
2022-02-28 15:15:00,293.36,293.87,293.35,293.62,2491.0,280.2221,280.7092,280.2125,280.4704,2491.0
2022-02-28 15:20:00,293.66,294.5,293.6,293.65,4018.0,280.5086,281.311,280.4513,280.4991,4018.0
2022-02-28 15:25:00,293.58,294.07,293.38,293.49,5239.0,280.4322,280.9003,280.2412,280.3463,5239.0
2022-02-28 15:30:00,293.44,293.44,292.6,292.67,4748.0,280.2985,280.2985,279.4961,279.563,4748.0
2022-02-28 15:35:00,292.71,292.89,292.42,292.53,3249.0,279.6012,279.7731,279.3242,279.4293,3249.0
2022-02-28 15:40:00,292.75,294.07,292.74,293.94,6718.0,279.6394,280.9003,279.6298,280.7761,6718.0
2022-02-28 15:45:00,294.13,295.1,294.08,294.98,17873.0,280.9576,281.8842,280.9098,281.7695,17873.0
2022-02-28 15:50:00,295.19,296.42,295.19,296.3,28933.0,281.9701,283.145,281.9701,283.0304,28933.0
2022-02-28 15:55:00,296.4,297.08,296.04,296.27,51053.0,283.1259,283.7755,282.7821,283.0018,51053.0
2022-03-01 09:30:00,296.11,296.24,295.4,295.41,5729.0,282.8489,282.9731,282.1707,282.1803,5729.0
2022-03-01 09:35:00,296.57,297.49,295.49,295.49,1760.0,283.2883,284.1671,282.2567,282.2567,1760.0
2022-03-01 09:40:00,294.99,294.99,293.32,294.21,1053.0,281.7791,281.7791,280.1839,281.034,1053.0
2022-03-01 09:45:00,293.96,294.47,293.96,294.47,1509.0,280.7952,281.2824,280.7952,281.2824,1509.0
2022-03-01 09:50:00,294.88,294.88,292.6,292.76,3172.0,281.674,281.674,279.4961,279.649,3172.0
2022-03-01 09:55:00,292.93,292.93,292.07,292.07,1659.0,279.8113,279.8113,278.9899,278.9899,1659.0
2022-03-01 10:00:00,291.73,293.66,291.04,291.7,4147.0,278.6651,280.5086,278.006,278.6364,4147.0
2022-03-01 10:05:00,291.81,292.42,290.74,291.23,3650.0,278.7415,279.3242,277.7194,278.1875,3650.0
2022-03-01 10:10:00,291.14,291.14,290.6,290.6,2625.0,278.1015,278.1015,277.5857,277.5857,2625.0
2022-03-01 10:15:00,290.31,290.73,290.09,290.16,2810.0,277.3087,277.7099,277.0985,277.1654,2810.0
2022-03-01 10:20:00,290.4,290.59,289.17,289.24,3740.0,277.3946,277.5761,276.2197,276.2866,3740.0
2022-03-01 10:25:00,289.08,290.23,289.08,289.76,4048.0,276.1338,277.2323,276.1338,276.7833,4048.0
2022-03-01 10:30:00,289.67,289.84,289.0,289.0,1755.0,276.6973,276.8597,276.0573,276.0573,1755.0
2022-03-01 10:35:00,288.52,288.68,288.0,288.12,2385.0,275.5988,275.7517,275.1021,275.2167,2385.0
2022-03-01 10:40:00,287.58,287.68,287.21,287.27,2121.0,274.7009,274.7965,274.3475,274.4048,2121.0
2022-03-01 10:45:00,287.32,288.16,286.9,288.16,3988.0,274.4526,275.255,274.0514,275.255,3988.0
2022-03-01 10:50:00,288.23,288.59,288.22,288.38,2281.0,275.3218,275.6657,275.3123,275.4651,2281.0
2022-03-01 10:55:00,288.83,289.53,288.27,289.53,4308.0,275.895,276.5636,275.36,276.5636,4308.0
2022-03-01 11:00:00,289.26,291.15,289.08,290.92,4956.0,276.3057,278.1111,276.1338,277.8914,4956.0
2022-03-01 11:05:00,290.94,290.94,289.75,290.29,3598.0,277.9105,277.9105,276.7738,277.2896,3598.0
2022-03-01 11:10:00,289.91,290.42,289.34,290.39,3436.0,276.9266,277.4137,276.3821,277.3851,3436.0
2022-03-01 11:15:00,290.32,290.5,289.55,289.56,2918.0,277.3182,277.4902,276.5827,276.5923,2918.0
2022-03-01 11:20:00,289.43,290.79,289.42,290.57,1684.0,276.4681,277.7672,276.4585,277.557,1684.0
2022-03-01 11:25:00,290.4,290.83,290.26,290.5,2539.0,277.3946,277.8054,277.2609,277.4902,2539.0
2022-03-01 11:30:00,290.38,290.39,289.17,289.46,3911.0,277.3755,277.3851,276.2197,276.4967,3911.0
2022-03-01 11:35:00,289.57,289.95,289.4,289.92,2284.0,276.6018,276.9648,276.4394,276.9361,2284.0
2022-03-01 11:40:00,290.02,290.61,289.51,289.56,4867.0,277.0317,277.5952,276.5445,276.5923,4867.0
2022-03-01 11:45:00,289.52,289.52,288.25,288.91,5219.0,276.5541,276.5541,275.3409,275.9714,5219.0
2022-03-01 11:50:00,288.88,289.09,288.63,288.91,2263.0,275.9427,276.1433,275.7039,275.9714,2263.0
2022-03-01 11:55:00,288.98,289.11,288.35,289.07,5027.0,276.0382,276.1624,275.4364,276.1242,5027.0
2022-03-01 12:00:00,288.88,288.89,288.17,288.3,1713.0,275.9427,275.9523,275.2645,275.3887,1713.0
2022-03-01 12:05:00,288.65,289.01,287.93,287.93,4485.0,275.723,276.0669,275.0353,275.0353,4485.0
2022-03-01 12:10:00,288.2,288.89,287.85,288.73,2200.0,275.2932,275.9523,274.9588,275.7994,2200.0
2022-03-01 12:15:00,288.73,289.35,288.73,289.0,828.0,275.7994,276.3917,275.7994,276.0573,828.0
2022-03-01 12:20:00,289.03,289.19,288.59,288.61,1193.0,276.086,276.2388,275.6657,275.6848,1193.0
2022-03-01 12:25:00,288.41,289.08,288.24,289.04,2719.0,275.4938,276.1338,275.3314,276.0955,2719.0
2022-03-01 12:30:00,288.75,289.27,288.68,288.88,14400.0,275.8185,276.3152,275.7517,275.9427,14400.0
2022-03-01 12:35:00,288.97,289.13,288.81,288.95,1400.0,276.0287,276.1815,275.8758,276.0096,1400.0
2022-03-01 12:40:00,288.91,289.2,288.91,289.1,774.0,275.9714,276.2484,275.9714,276.1529,774.0
2022-03-01 12:45:00,289.67,290.14,289.05,290.13,2473.0,276.6973,277.1463,276.1051,277.1367,2473.0
2022-03-01 12:50:00,290.41,290.73,289.78,289.91,2191.0,277.4042,277.7099,276.8024,276.9266,2191.0
2022-03-01 12:55:00,290.05,290.05,289.4,289.76,10982.0,277.0603,277.0603,276.4394,276.7833,10982.0
2022-03-01 13:00:00,289.64,289.65,288.95,289.3,11671.0,276.6687,276.6782,276.0096,276.3439,11671.0
2022-03-01 13:05:00,289.18,289.2,288.43,288.67,2300.0,276.2293,276.2484,275.5129,275.7421,2300.0
2022-03-01 13:10:00,288.72,288.72,287.81,287.94,2002.0,275.7899,275.7899,274.9206,275.0448,2002.0
2022-03-01 13:15:00,287.76,287.77,287.35,287.43,5601.0,274.8729,274.8824,274.4812,274.5577,5601.0
2022-03-01 13:20:00,287.5,287.5,286.97,287.01,3225.0,274.6245,274.6245,274.1183,274.1565,3225.0
2022-03-01 13:25:00,286.37,286.74,286.09,286.34,2977.0,273.5451,273.8986,273.2777,273.5165,2977.0
2022-03-01 13:30:00,286.2,286.47,286.01,286.24,3900.0,273.3827,273.6406,273.2012,273.4209,3900.0
2022-03-01 13:35:00,286.0,286.66,286.0,286.24,5586.0,273.1917,273.8221,273.1917,273.4209,5586.0
2022-03-01 13:40:00,286.06,286.22,285.59,285.92,3915.0,273.249,273.4018,272.8001,273.1153,3915.0
2022-03-01 13:45:00,285.98,286.0,284.96,285.37,3396.0,273.1726,273.1917,272.1983,272.5899,3396.0
2022-03-01 13:50:00,285.59,285.75,285.42,285.75,2550.0,272.8001,272.9529,272.6377,272.9529,2550.0
2022-03-01 13:55:00,285.81,286.06,285.65,285.75,3158.0,273.0102,273.249,272.8574,272.9529,3158.0
2022-03-01 14:00:00,285.77,286.39,285.37,286.19,13131.0,272.972,273.5642,272.5899,273.3732,13131.0
2022-03-01 14:05:00,286.18,286.49,285.99,286.0,3903.0,273.3636,273.6597,273.1821,273.1917,3903.0
2022-03-01 14:10:00,285.87,286.22,285.6,286.22,2591.0,273.0675,273.4018,272.8096,273.4018,2591.0
2022-03-01 14:15:00,286.09,286.88,285.59,286.41,5839.0,273.2777,274.0323,272.8001,273.5833,5839.0
2022-03-01 14:20:00,286.66,287.38,286.41,287.28,3365.0,273.8221,274.5099,273.5833,274.4144,3365.0
2022-03-01 14:25:00,287.83,288.73,287.46,288.73,2462.0,274.9397,275.7994,274.5863,275.7994,2462.0
2022-03-01 14:30:00,288.76,288.76,288.07,288.08,2031.0,275.8281,275.8281,275.169,275.1785,2031.0
2022-03-01 14:35:00,288.02,288.88,288.02,288.88,2315.0,275.1212,275.9427,275.1212,275.9427,2315.0
2022-03-01 14:40:00,288.83,289.35,288.63,288.97,3290.0,275.895,276.3917,275.7039,276.0287,3290.0
2022-03-01 14:45:00,289.07,289.22,288.32,288.33,3366.0,276.1242,276.2675,275.4078,275.4173,3366.0
2022-03-01 14:50:00,288.16,288.26,287.92,288.01,2930.0,275.255,275.3505,275.0257,275.1117,2930.0
2022-03-01 14:55:00,287.91,288.17,287.73,288.02,4190.0,275.0162,275.2645,274.8442,275.1212,4190.0
2022-03-01 15:00:00,287.85,289.63,287.74,289.63,3527.0,274.9588,276.6591,274.8538,276.6591,3527.0
2022-03-01 15:05:00,289.62,290.16,289.57,289.57,3300.0,276.6496,277.1654,276.6018,276.6018,3300.0
2022-03-01 15:10:00,289.75,289.75,288.86,289.16,4885.0,276.7738,276.7738,275.9236,276.2102,4885.0
2022-03-01 15:15:00,289.38,289.41,288.64,288.69,7755.0,276.4203,276.449,275.7135,275.7612,7755.0
2022-03-01 15:20:00,288.75,288.77,288.35,288.61,5009.0,275.8185,275.8376,275.4364,275.6848,5009.0
2022-03-01 15:25:00,288.47,288.73,288.21,288.21,14259.0,275.5511,275.7994,275.3027,275.3027,14259.0
2022-03-01 15:30:00,288.15,288.19,286.96,287.28,47525.0,275.2454,275.2836,274.1087,274.4144,47525.0
2022-03-01 15:35:00,287.17,287.56,286.81,287.37,11620.0,274.3093,274.6818,273.9654,274.5003,11620.0
2022-03-01 15:40:00,287.16,287.8,287.05,287.05,15205.0,274.2997,274.9111,274.1947,274.1947,15205.0
2022-03-01 15:45:00,287.22,287.22,286.0,286.0,19109.0,274.3571,274.3571,273.1917,273.1917,19109.0
2022-03-01 15:50:00,285.39,287.02,285.36,286.94,15276.0,272.609,274.166,272.5804,274.0896,15276.0
2022-03-01 15:55:00,286.68,287.77,286.23,287.66,63059.0,273.8412,274.8824,273.4114,274.7774,63059.0
2022-03-02 09:30:00,291.16,292.7,290.61,292.7,9181.0,278.1206,279.5916,277.5952,279.5916,9181.0
2022-03-02 09:35:00,292.84,293.21,292.25,292.27,6275.0,279.7254,280.0788,279.1618,279.1809,6275.0
2022-03-02 09:40:00,292.09,292.41,291.14,291.14,7224.0,279.009,279.3146,278.1015,278.1015,7224.0
2022-03-02 09:45:00,291.27,293.09,291.27,292.54,6036.0,278.2257,279.9642,278.2257,279.4388,6036.0
2022-03-02 09:50:00,292.34,292.34,290.98,291.55,5460.0,279.2478,279.2478,277.9487,278.4931,5460.0
2022-03-02 09:55:00,291.73,292.47,291.07,292.47,3992.0,278.6651,279.3719,278.0346,279.3719,3992.0
2022-03-02 10:00:00,292.68,293.5,292.61,293.23,2998.0,279.5725,280.3558,279.5057,280.0979,2998.0
2022-03-02 10:05:00,293.16,293.16,290.84,291.13,3754.0,280.031,280.031,277.8149,278.0919,3754.0
2022-03-02 10:10:00,291.01,292.36,291.01,291.99,6100.0,277.9773,279.2669,277.9773,278.9134,6100.0
2022-03-02 10:15:00,291.82,292.76,291.82,292.02,9305.0,278.751,279.649,278.751,278.9421,9305.0
2022-03-02 10:20:00,292.15,293.03,292.02,292.48,3330.0,279.0663,279.9069,278.9421,279.3815,3330.0
2022-03-02 10:25:00,292.57,294.85,292.31,294.29,2526.0,279.4675,281.6454,279.2191,281.1104,2526.0
2022-03-02 10:30:00,294.23,294.27,292.75,293.33,6165.0,281.0531,281.0913,279.6394,280.1934,6165.0
2022-03-02 10:35:00,293.06,294.1,293.06,294.1,3300.0,279.9355,280.9289,279.9355,280.9289,3300.0
2022-03-02 10:40:00,294.32,294.32,293.91,294.23,1600.0,281.1391,281.1391,280.7474,281.0531,1600.0
2022-03-02 10:45:00,294.11,294.91,293.56,294.77,1607.0,280.9385,281.7027,280.4131,281.5689,1607.0
2022-03-02 10:50:00,294.51,294.79,293.6,293.6,2894.0,281.3206,281.588,280.4513,280.4513,2894.0
2022-03-02 10:55:00,293.78,294.86,293.78,294.64,5046.0,280.6233,281.6549,280.6233,281.4448,5046.0
2022-03-02 11:00:00,294.81,295.06,293.83,295.05,11727.0,281.6071,281.8459,280.671,281.8364,11727.0
2022-03-02 11:05:00,295.02,295.42,294.05,295.15,6018.0,281.8077,282.1898,280.8812,281.9319,6018.0
2022-03-02 11:10:00,295.15,295.15,294.77,294.92,1605.0,281.9319,281.9319,281.5689,281.7122,1605.0
2022-03-02 11:15:00,294.95,295.11,294.85,294.92,2366.0,281.7409,281.8937,281.6454,281.7122,2366.0
2022-03-02 11:20:00,295.02,295.33,294.94,295.32,3571.0,281.8077,282.1039,281.7313,282.0943,3571.0
2022-03-02 11:25:00,295.27,296.03,295.27,295.44,1985.0,282.0465,282.7725,282.0465,282.2089,1985.0
2022-03-02 11:30:00,295.66,296.2,295.59,295.82,3503.0,282.4191,282.9349,282.3522,282.5719,3503.0
2022-03-02 11:35:00,295.44,295.93,294.9,295.93,2102.0,282.2089,282.677,281.6931,282.677,2102.0
2022-03-02 11:40:00,295.62,295.62,294.88,294.88,604.0,282.3809,282.3809,281.674,281.674,604.0
2022-03-02 11:45:00,294.91,296.18,294.91,296.01,2470.0,281.7027,282.9158,281.7027,282.7534,2470.0
2022-03-02 11:50:00,296.18,296.72,296.01,296.44,1918.0,282.9158,283.4316,282.7534,283.1641,1918.0
2022-03-02 11:55:00,296.55,296.73,296.24,296.57,6019.0,283.2692,283.4412,282.9731,283.2883,6019.0
2022-03-02 12:00:00,296.72,297.35,296.6,296.91,8471.0,283.4316,284.0334,283.317,283.6131,8471.0
2022-03-02 12:05:00,296.78,297.41,296.59,297.37,2035.0,283.4889,284.0907,283.3074,284.0525,2035.0
2022-03-02 12:10:00,296.98,297.6,296.66,296.94,3295.0,283.68,284.2722,283.3743,283.6418,3295.0
2022-03-02 12:15:00,296.8,297.07,296.75,296.95,3987.0,283.508,283.7659,283.4603,283.6513,3987.0
2022-03-02 12:20:00,296.85,297.05,296.74,296.91,2302.0,283.5558,283.7468,283.4507,283.6131,2302.0
2022-03-02 12:25:00,296.87,297.83,296.7,297.83,2829.0,283.5749,284.4919,283.4125,284.4919,2829.0
2022-03-02 12:30:00,297.92,298.24,297.92,298.0,31100.0,284.5779,284.8835,284.5779,284.6543,31100.0
2022-03-02 12:35:00,297.96,298.16,297.4,298.09,5284.0,284.6161,284.8071,284.0812,284.7402,5284.0
2022-03-02 12:40:00,298.15,298.15,297.45,297.71,3000.0,284.7976,284.7976,284.1289,284.3773,3000.0
2022-03-02 12:45:00,297.74,298.02,297.51,298.02,2612.0,284.4059,284.6734,284.1862,284.6734,2612.0
2022-03-02 12:50:00,297.78,297.78,297.19,297.27,3508.0,284.4441,284.4441,283.8806,283.957,3508.0
2022-03-02 12:55:00,297.23,297.47,297.02,297.47,2106.0,283.9188,284.148,283.7182,284.148,2106.0
2022-03-02 13:00:00,297.78,298.04,297.51,297.93,2739.0,284.4441,284.6925,284.1862,284.5874,2739.0
2022-03-02 13:05:00,297.98,298.19,297.61,297.66,1717.0,284.6352,284.8358,284.2817,284.3295,1717.0
2022-03-02 13:10:00,297.95,297.95,297.55,297.56,2332.0,284.6065,284.6065,284.2244,284.234,2332.0
2022-03-02 13:15:00,297.56,297.69,296.82,296.83,10609.0,284.234,284.3582,283.5271,283.5367,10609.0
2022-03-02 13:20:00,296.96,297.51,296.96,297.13,3245.0,283.6609,284.1862,283.6609,283.8232,3245.0
2022-03-02 13:25:00,297.19,297.55,297.07,297.07,4140.0,283.8806,284.2244,283.7659,283.7659,4140.0
2022-03-02 13:30:00,297.11,297.99,297.11,297.75,8879.0,283.8041,284.6447,283.8041,284.4155,8879.0
2022-03-02 13:35:00,297.65,298.46,297.65,298.46,3420.0,284.32,285.0937,284.32,285.0937,3420.0
2022-03-02 13:40:00,298.35,298.58,298.19,298.22,1810.0,284.9886,285.2083,284.8358,284.8644,1810.0
2022-03-02 13:45:00,298.34,298.34,297.85,297.9,3201.0,284.9791,284.9791,284.511,284.5588,3201.0
2022-03-02 13:50:00,298.05,298.32,297.92,298.32,2616.0,284.702,284.9599,284.5779,284.9599,2616.0
2022-03-02 13:55:00,298.4,298.61,298.23,298.36,2841.0,285.0364,285.237,284.874,284.9982,2841.0
2022-03-02 14:00:00,298.54,298.61,298.1,298.57,3995.0,285.1701,285.237,284.7498,285.1988,3995.0
2022-03-02 14:05:00,298.75,298.88,298.63,298.66,3099.0,285.3707,285.4949,285.2561,285.2847,3099.0
2022-03-02 14:10:00,298.52,298.88,298.52,298.79,3767.0,285.151,285.4949,285.151,285.4089,3767.0
2022-03-02 14:15:00,298.46,298.49,298.27,298.32,2369.0,285.0937,285.1223,284.9122,284.9599,2369.0
2022-03-02 14:20:00,298.46,298.57,297.62,297.85,2823.0,285.0937,285.1988,284.2913,284.511,2823.0
2022-03-02 14:25:00,297.73,297.73,297.31,297.52,4700.0,284.3964,284.3964,283.9952,284.1958,4700.0
2022-03-02 14:30:00,297.59,297.87,297.59,297.86,990.0,284.2626,284.5301,284.2626,284.5206,990.0
2022-03-02 14:35:00,298.23,298.39,298.15,298.26,1459.0,284.874,285.0268,284.7976,284.9026,1459.0
2022-03-02 14:40:00,298.33,298.39,298.16,298.22,2241.0,284.9695,285.0268,284.8071,284.8644,2241.0
2022-03-02 14:45:00,298.15,298.19,297.66,297.92,4338.0,284.7976,284.8358,284.3295,284.5779,4338.0
2022-03-02 14:50:00,298.0,298.3,297.09,297.09,3017.0,284.6543,284.9408,283.785,283.785,3017.0
2022-03-02 14:55:00,297.17,297.22,296.59,296.9,5095.0,283.8615,283.9092,283.3074,283.6035,5095.0
2022-03-02 15:00:00,296.79,297.39,296.78,297.12,4571.0,283.4985,284.0716,283.4889,283.8137,4571.0
2022-03-02 15:05:00,297.11,297.11,296.64,296.77,8355.0,283.8041,283.8041,283.3552,283.4794,8355.0
2022-03-02 15:10:00,296.84,296.89,296.46,296.54,3749.0,283.5462,283.594,283.1832,283.2597,3749.0
2022-03-02 15:15:00,296.67,297.13,296.44,297.13,3200.0,283.3838,283.8232,283.1641,283.8232,3200.0
2022-03-02 15:20:00,297.04,297.09,296.59,296.92,4309.0,283.7373,283.785,283.3074,283.6226,4309.0
2022-03-02 15:25:00,296.91,297.42,296.88,297.28,3503.0,283.6131,284.1003,283.5844,283.9665,3503.0
2022-03-02 15:30:00,297.31,297.6,297.23,297.26,3900.0,283.9952,284.2722,283.9188,283.9474,3900.0
2022-03-02 15:35:00,297.16,297.72,297.15,297.31,3222.0,283.8519,284.3868,283.8423,283.9952,3222.0
2022-03-02 15:40:00,297.36,297.75,297.07,297.28,5331.0,284.0429,284.4155,283.7659,283.9665,5331.0
2022-03-02 15:45:00,297.36,297.93,297.2,297.75,6821.0,284.0429,284.5874,283.8901,284.4155,6821.0
2022-03-02 15:50:00,297.81,298.32,297.54,297.73,21195.0,284.4728,284.9599,284.2149,284.3964,21195.0
2022-03-02 15:55:00,297.48,297.48,296.53,297.31,40873.0,284.1576,284.1576,283.2501,283.9952,40873.0
2022-03-03 09:30:00,299.84,300.22,298.67,298.67,5121.0,286.4119,286.7749,285.2943,285.2943,5121.0
2022-03-03 09:35:00,298.4,298.81,296.57,296.57,3015.0,285.0364,285.428,283.2883,283.2883,3015.0
2022-03-03 09:40:00,296.58,298.0,296.58,297.72,6585.0,283.2979,284.6543,283.2979,284.3868,6585.0
2022-03-03 09:45:00,297.4,298.64,297.39,297.8,940.0,284.0812,285.2656,284.0716,284.4632,940.0
2022-03-03 09:50:00,296.83,296.85,295.71,296.45,1834.0,283.5367,283.5558,282.4668,283.1737,1834.0
2022-03-03 09:55:00,296.82,297.47,296.82,297.47,500.0,283.5271,284.148,283.5271,284.148,500.0
2022-03-03 10:00:00,297.48,298.54,296.88,297.41,3778.0,284.1576,285.1701,283.5844,284.0907,3778.0
2022-03-03 10:05:00,296.52,296.89,296.1,296.84,1100.0,283.2406,283.594,282.8394,283.5462,1100.0
2022-03-03 10:10:00,297.81,297.81,296.98,297.64,1800.0,284.4728,284.4728,283.68,284.3104,1800.0
2022-03-03 10:15:00,297.75,297.76,296.53,297.02,1680.0,284.4155,284.425,283.2501,283.7182,1680.0
2022-03-03 10:20:00,296.63,297.11,296.25,296.96,3184.0,283.3456,283.8041,282.9827,283.6609,3184.0
2022-03-03 10:25:00,296.98,297.37,296.48,297.32,2856.0,283.68,284.0525,283.2024,284.0047,2856.0
2022-03-03 10:30:00,297.59,297.83,296.63,296.63,3558.0,284.2626,284.4919,283.3456,283.3456,3558.0
2022-03-03 10:35:00,296.61,296.61,296.27,296.27,205.0,283.3265,283.3265,283.0018,283.0018,205.0
2022-03-03 10:40:00,295.72,295.98,295.29,295.29,2947.0,282.4764,282.7247,282.0656,282.0656,2947.0
2022-03-03 10:45:00,295.1,295.1,294.63,294.74,4721.0,281.8842,281.8842,281.4352,281.5403,4721.0
2022-03-03 10:50:00,294.88,294.88,294.33,294.33,1606.0,281.674,281.674,281.1486,281.1486,1606.0
2022-03-03 10:55:00,293.93,293.97,293.66,293.71,1595.0,280.7666,280.8048,280.5086,280.5564,1595.0
2022-03-03 11:00:00,293.34,293.67,292.73,292.73,6876.0,280.203,280.5182,279.6203,279.6203,6876.0
2022-03-03 11:05:00,293.06,293.86,292.49,293.86,700.0,279.9355,280.6997,279.391,280.6997,700.0
2022-03-03 11:10:00,293.51,293.51,292.61,292.77,4673.0,280.3654,280.3654,279.5057,279.6585,4673.0
2022-03-03 11:15:00,292.69,293.14,292.45,293.14,1517.0,279.5821,280.0119,279.3528,280.0119,1517.0
2022-03-03 11:20:00,293.31,294.19,293.31,293.83,1015.0,280.1743,281.0149,280.1743,280.671,1015.0
2022-03-03 11:25:00,293.66,294.09,293.45,294.09,8312.0,280.5086,280.9194,280.308,280.9194,8312.0
2022-03-03 11:30:00,294.05,295.4,294.03,295.16,3051.0,280.8812,282.1707,280.8621,281.9415,3051.0
2022-03-03 11:35:00,295.15,295.15,294.08,294.34,4503.0,281.9319,281.9319,280.9098,281.1582,4503.0
2022-03-03 11:40:00,294.51,295.63,294.49,295.06,2107.0,281.3206,282.3904,281.3015,281.8459,2107.0
2022-03-03 11:45:00,295.58,295.64,294.97,294.97,1300.0,282.3427,282.4,281.76,281.76,1300.0
2022-03-03 11:50:00,295.45,295.51,295.15,295.15,855.0,282.2185,282.2758,281.9319,281.9319,855.0
2022-03-03 11:55:00,294.99,295.48,294.71,295.27,1704.0,281.7791,282.2471,281.5116,282.0465,1704.0
2022-03-03 12:00:00,295.26,295.73,295.06,295.59,1806.0,282.037,282.4859,281.8459,282.3522,1806.0
2022-03-03 12:05:00,296.0,296.23,295.65,296.04,1803.0,282.7438,282.9635,282.4095,282.7821,1803.0
2022-03-03 12:10:00,296.09,296.36,295.47,295.47,962.0,282.8298,283.0877,282.2376,282.2376,962.0
2022-03-03 12:15:00,295.64,295.94,295.46,295.71,679.0,282.4,282.6865,282.228,282.4668,679.0
2022-03-03 12:20:00,295.19,295.58,294.86,294.86,939.0,281.9701,282.3427,281.6549,281.6549,939.0
2022-03-03 12:25:00,294.91,295.13,294.36,294.36,2570.0,281.7027,281.9128,281.1773,281.1773,2570.0
2022-03-03 12:30:00,294.5,296.54,294.5,296.13,2909.0,281.311,283.2597,281.311,282.868,2909.0
2022-03-03 12:35:00,296.47,297.2,295.68,295.68,2507.0,283.1928,283.8901,282.4382,282.4382,2507.0
2022-03-03 12:40:00,295.82,296.12,295.48,296.04,613.0,282.5719,282.8585,282.2471,282.7821,613.0
2022-03-03 12:45:00,295.83,296.62,295.46,296.09,3448.0,282.5815,283.3361,282.228,282.8298,3448.0
2022-03-03 12:50:00,296.35,296.41,295.77,295.94,1100.0,283.0782,283.1355,282.5241,282.6865,1100.0
2022-03-03 12:55:00,295.71,296.39,295.71,296.39,568.0,282.4668,283.1164,282.4668,283.1164,568.0
2022-03-03 13:00:00,296.38,296.8,296.1,296.69,4112.0,283.1068,283.508,282.8394,283.4029,4112.0
2022-03-03 13:05:00,296.68,296.95,296.25,296.25,3180.0,283.3934,283.6513,282.9827,282.9827,3180.0
2022-03-03 13:10:00,296.11,296.53,296.05,296.45,1198.0,282.8489,283.2501,282.7916,283.1737,1198.0
2022-03-03 13:15:00,296.61,296.61,296.21,296.37,1396.0,283.3265,283.3265,282.9444,283.0973,1396.0
2022-03-03 13:20:00,296.59,296.65,296.23,296.26,728.0,283.3074,283.3647,282.9635,282.9922,728.0
2022-03-03 13:25:00,296.44,296.72,296.44,296.72,604.0,283.1641,283.4316,283.1641,283.4316,604.0
2022-03-03 13:30:00,296.46,296.58,295.74,295.74,2100.0,283.1832,283.2979,282.4955,282.4955,2100.0
2022-03-03 13:35:00,296.2,296.78,296.2,296.45,1005.0,282.9349,283.4889,282.9349,283.1737,1005.0
2022-03-03 13:40:00,296.28,296.28,296.02,296.02,1952.0,283.0113,283.0113,282.763,282.763,1952.0
2022-03-03 13:45:00,295.95,296.68,295.95,296.68,2322.0,282.6961,283.3934,282.6961,283.3934,2322.0
2022-03-03 13:50:00,296.75,296.81,296.74,296.81,200.0,283.4603,283.5176,283.4507,283.5176,200.0
2022-03-03 13:55:00,296.88,297.14,296.33,296.36,3630.0,283.5844,283.8328,283.0591,283.0877,3630.0
2022-03-03 14:00:00,296.33,296.6,296.33,296.6,606.0,283.0591,283.317,283.0591,283.317,606.0
2022-03-03 14:05:00,296.47,296.76,296.45,296.45,1600.0,283.1928,283.4698,283.1737,283.1737,1600.0
2022-03-03 14:10:00,296.63,297.0,296.25,296.8,5150.0,283.3456,283.6991,282.9827,283.508,5150.0
2022-03-03 14:15:00,296.66,296.78,295.93,295.94,16240.0,283.3743,283.4889,282.677,282.6865,16240.0
2022-03-03 14:20:00,295.86,295.86,294.96,295.35,7234.0,282.6101,282.6101,281.7504,282.123,7234.0
2022-03-03 14:25:00,295.32,295.87,295.19,295.48,4493.0,282.0943,282.6197,281.9701,282.2471,4493.0
2022-03-03 14:30:00,295.28,295.5,295.26,295.34,1807.0,282.0561,282.2662,282.037,282.1134,1807.0
2022-03-03 14:35:00,295.4,295.66,294.95,295.17,7164.0,282.1707,282.4191,281.7409,281.951,7164.0
2022-03-03 14:40:00,295.04,295.39,294.28,294.63,4922.0,281.8268,282.1612,281.1009,281.4352,4922.0
2022-03-03 14:45:00,294.4,294.41,293.84,294.07,5745.0,281.2155,281.2251,280.6806,280.9003,5745.0
2022-03-03 14:50:00,294.04,294.34,293.61,293.87,2923.0,280.8716,281.1582,280.4609,280.7092,2923.0
2022-03-03 14:55:00,293.75,293.83,293.34,293.65,2224.0,280.5946,280.671,280.203,280.4991,2224.0
2022-03-03 15:00:00,293.53,293.8,292.96,292.97,5437.0,280.3845,280.6424,279.84,279.8495,5437.0
2022-03-03 15:05:00,293.02,293.39,292.79,293.06,5470.0,279.8973,280.2507,279.6776,279.9355,5470.0
2022-03-03 15:10:00,293.16,293.53,293.15,293.51,4323.0,280.031,280.3845,280.0215,280.3654,4323.0
2022-03-03 15:15:00,293.49,294.07,293.4,294.07,971.0,280.3463,280.9003,280.2603,280.9003,971.0
2022-03-03 15:20:00,294.11,294.66,294.02,294.38,4275.0,280.9385,281.4639,280.8525,281.1964,4275.0
2022-03-03 15:25:00,294.37,295.15,294.37,295.15,3459.0,281.1868,281.9319,281.1868,281.9319,3459.0
2022-03-03 15:30:00,294.82,294.88,294.14,294.16,2948.0,281.6167,281.674,280.9671,280.9863,2948.0
2022-03-03 15:35:00,294.12,294.94,293.88,294.76,4307.0,280.948,281.7313,280.7188,281.5594,4307.0
2022-03-03 15:40:00,294.84,294.91,294.29,294.3,5417.0,281.6358,281.7027,281.1104,281.12,5417.0
2022-03-03 15:45:00,294.18,294.43,293.72,294.34,7154.0,281.0054,281.2442,280.566,281.1582,7154.0
2022-03-03 15:50:00,294.25,294.93,293.88,294.8,9789.0,281.0722,281.7218,280.7188,281.5976,9789.0
2022-03-03 15:55:00,294.8,295.09,294.17,294.82,31935.0,281.5976,281.8746,280.9958,281.6167,31935.0
2022-03-04 09:30:00,289.81,290.72,289.08,289.19,11528.0,276.8311,277.7003,276.1338,276.2388,11528.0
2022-03-04 09:35:00,288.43,289.59,288.01,289.09,3158.0,275.5129,276.6209,275.1117,276.1433,3158.0
2022-03-04 09:40:00,288.39,288.46,288.09,288.26,3344.0,275.4747,275.5415,275.1881,275.3505,3344.0
2022-03-04 09:45:00,288.47,288.47,286.62,286.62,5370.0,275.5511,275.5511,273.7839,273.7839,5370.0
2022-03-04 09:50:00,286.04,287.49,286.04,287.27,5021.0,273.2299,274.615,273.2299,274.4048,5021.0
2022-03-04 09:55:00,286.68,288.25,286.38,288.25,1300.0,273.8412,275.3409,273.5547,275.3409,1300.0
2022-03-04 10:00:00,288.55,288.55,287.38,287.38,6562.0,275.6275,275.6275,274.5099,274.5099,6562.0
2022-03-04 10:05:00,287.34,287.34,286.34,286.44,2105.0,274.4717,274.4717,273.5165,273.612,2105.0
2022-03-04 10:10:00,286.11,286.22,285.0,285.0,3936.0,273.2968,273.4018,272.2365,272.2365,3936.0
2022-03-04 10:15:00,284.75,285.29,283.94,283.94,11510.0,271.9977,272.5135,271.2239,271.2239,11510.0
2022-03-04 10:20:00,284.6,285.19,284.13,284.13,3437.0,271.8544,272.418,271.4054,271.4054,3437.0
2022-03-04 10:25:00,284.41,285.34,284.4,285.34,6573.0,271.6729,272.5612,271.6633,272.5612,6573.0
2022-03-04 10:30:00,284.95,285.52,284.94,285.5,2163.0,272.1887,272.7332,272.1792,272.7141,2163.0
2022-03-04 10:35:00,285.51,286.27,285.51,286.12,500.0,272.7236,273.4496,272.7236,273.3063,500.0
2022-03-04 10:40:00,285.43,285.51,284.08,284.36,4769.0,272.6472,272.7236,271.3577,271.6251,4769.0
2022-03-04 10:45:00,283.92,284.71,283.92,284.57,1900.0,271.2048,271.9595,271.2048,271.8257,1900.0
2022-03-04 10:50:00,284.72,285.01,284.59,284.92,4467.0,271.969,272.246,271.8448,272.1601,4467.0
2022-03-04 10:55:00,284.74,284.74,284.32,284.52,2301.0,271.9881,271.9881,271.5869,271.778,2301.0
2022-03-04 11:00:00,284.63,284.63,283.83,284.14,1805.0,271.883,271.883,271.1189,271.415,1805.0
2022-03-04 11:05:00,283.85,283.85,283.53,283.78,700.0,271.138,271.138,270.8323,271.0711,700.0
2022-03-04 11:10:00,283.41,283.76,283.27,283.76,5805.0,270.7177,271.052,270.584,271.052,5805.0
2022-03-04 11:15:00,283.95,285.12,283.71,284.71,1641.0,271.2335,272.3511,271.0042,271.9595,1641.0
2022-03-04 11:20:00,284.57,284.73,284.01,284.73,11804.0,271.8257,271.9786,271.2908,271.9786,11804.0
2022-03-04 11:25:00,284.59,285.19,284.41,284.93,2257.0,271.8448,272.418,271.6729,272.1696,2257.0
2022-03-04 11:30:00,284.75,284.94,284.62,284.84,2694.0,271.9977,272.1792,271.8735,272.0836,2694.0
2022-03-04 11:35:00,284.78,285.65,284.31,285.65,2751.0,272.0263,272.8574,271.5774,272.8574,2751.0
2022-03-04 11:40:00,285.55,285.87,285.48,285.48,3515.0,272.7618,273.0675,272.695,272.695,3515.0
2022-03-04 11:45:00,285.31,285.77,285.08,285.7,12807.0,272.5326,272.972,272.3129,272.9051,12807.0
2022-03-04 11:50:00,285.71,285.71,284.88,285.0,1762.0,272.9147,272.9147,272.1219,272.2365,1762.0
2022-03-04 11:55:00,284.98,285.33,284.65,285.21,5437.0,272.2174,272.5517,271.9022,272.4371,5437.0
2022-03-04 12:00:00,285.04,285.31,284.65,285.31,3676.0,272.2747,272.5326,271.9022,272.5326,3676.0
2022-03-04 12:05:00,285.28,285.4,284.79,285.35,3000.0,272.5039,272.6186,272.0359,272.5708,3000.0
2022-03-04 12:10:00,285.8,286.68,285.79,286.62,1808.0,273.0006,273.8412,272.9911,273.7839,1808.0
2022-03-04 12:15:00,286.41,286.85,286.28,286.28,2801.0,273.5833,274.0036,273.4592,273.4592,2801.0
2022-03-04 12:20:00,286.38,286.42,285.37,285.72,3300.0,273.5547,273.5929,272.5899,272.9242,3300.0
2022-03-04 12:25:00,285.25,286.18,285.25,286.07,2364.0,272.4753,273.3636,272.4753,273.2586,2364.0
2022-03-04 12:30:00,285.83,286.24,285.66,285.79,2833.0,273.0293,273.4209,272.8669,272.9911,2833.0
2022-03-04 12:35:00,285.72,286.14,285.72,286.01,3383.0,272.9242,273.3254,272.9242,273.2012,3383.0
2022-03-04 12:40:00,286.02,286.08,285.47,285.64,4085.0,273.2108,273.2681,272.6854,272.8478,4085.0
2022-03-04 12:45:00,285.54,286.03,285.37,285.93,3890.0,272.7523,273.2203,272.5899,273.1248,3890.0
2022-03-04 12:50:00,285.89,286.08,285.74,286.08,4888.0,273.0866,273.2681,272.9433,273.2681,4888.0
2022-03-04 12:55:00,286.33,286.57,286.16,286.43,2300.0,273.5069,273.7362,273.3445,273.6024,2300.0
2022-03-04 13:00:00,286.7,287.24,286.61,287.24,2610.0,273.8603,274.3762,273.7744,274.3762,2610.0
2022-03-04 13:05:00,287.36,287.43,287.09,287.1,2713.0,274.4908,274.5577,274.2329,274.2424,2713.0
2022-03-04 13:10:00,287.08,287.11,286.53,286.55,1971.0,274.2233,274.252,273.698,273.7171,1971.0
2022-03-04 13:15:00,286.48,286.52,285.17,285.21,12829.0,273.6502,273.6884,272.3989,272.4371,12829.0
2022-03-04 13:20:00,285.21,285.5,284.76,285.4,28798.0,272.4371,272.7141,272.0072,272.6186,28798.0
2022-03-04 13:25:00,285.37,285.5,285.25,285.25,2023.0,272.5899,272.7141,272.4753,272.4753,2023.0
2022-03-04 13:30:00,285.15,285.21,284.89,285.02,7422.0,272.3798,272.4371,272.1314,272.2556,7422.0
2022-03-04 13:35:00,284.97,285.34,284.75,285.19,2901.0,272.2078,272.5612,271.9977,272.418,2901.0
2022-03-04 13:40:00,285.04,285.06,284.0,284.39,4774.0,272.2747,272.2938,271.2813,271.6538,4774.0
2022-03-04 13:45:00,284.31,284.31,284.0,284.14,7502.0,271.5774,271.5774,271.2813,271.415,7502.0
2022-03-04 13:50:00,284.14,284.53,284.13,284.41,4105.0,271.415,271.7875,271.4054,271.6729,4105.0
2022-03-04 13:55:00,284.51,284.64,284.02,284.02,10433.0,271.7684,271.8926,271.3004,271.3004,10433.0
2022-03-04 14:00:00,284.26,284.46,283.61,284.18,10402.0,271.5296,271.7207,270.9087,271.4532,10402.0
2022-03-04 14:05:00,284.21,284.53,284.08,284.38,8928.0,271.4819,271.7875,271.3577,271.6442,8928.0
2022-03-04 14:10:00,284.46,284.46,283.68,283.9,5199.0,271.7207,271.7207,270.9756,271.1857,5199.0
2022-03-04 14:15:00,283.85,284.03,283.53,284.03,9398.0,271.138,271.3099,270.8323,271.3099,9398.0
2022-03-04 14:20:00,283.96,285.2,283.95,285.2,9737.0,271.2431,272.4275,271.2335,272.4275,9737.0
2022-03-04 14:25:00,285.2,285.45,284.86,285.07,6836.0,272.4275,272.6663,272.1027,272.3033,6836.0
2022-03-04 14:30:00,284.95,285.43,284.9,284.92,8463.0,272.1887,272.6472,272.141,272.1601,8463.0
2022-03-04 14:35:00,285.08,285.08,284.46,284.76,12351.0,272.3129,272.3129,271.7207,272.0072,12351.0
2022-03-04 14:40:00,284.67,284.68,283.8,283.87,10953.0,271.9213,271.9308,271.0902,271.1571,10953.0
2022-03-04 14:45:00,283.86,283.91,283.32,283.41,10474.0,271.1475,271.1953,270.6317,270.7177,10474.0
2022-03-04 14:50:00,283.31,283.7,283.3,283.42,25398.0,270.6222,270.9947,270.6126,270.7272,25398.0
2022-03-04 14:55:00,283.47,283.73,282.59,282.64,10909.0,270.775,271.0234,269.9344,269.9822,10909.0
2022-03-04 15:00:00,282.78,283.53,282.72,283.47,17081.0,270.1159,270.8323,270.0586,270.775,17081.0
2022-03-04 15:05:00,283.56,283.75,283.26,283.35,5537.0,270.861,271.0425,270.5744,270.6604,5537.0
2022-03-04 15:10:00,283.41,283.63,282.9,282.91,9800.0,270.7177,270.9278,270.2305,270.2401,9800.0
2022-03-04 15:15:00,283.03,283.91,283.02,283.38,8770.0,270.3547,271.1953,270.3451,270.689,8770.0
2022-03-04 15:20:00,283.41,283.67,283.16,283.67,11102.0,270.7177,270.966,270.4789,270.966,11102.0
2022-03-04 15:25:00,283.52,284.33,283.52,283.84,5699.0,270.8228,271.5965,270.8228,271.1284,5699.0
2022-03-04 15:30:00,283.79,283.96,283.38,283.58,6909.0,271.0807,271.2431,270.689,270.8801,6909.0
2022-03-04 15:35:00,283.59,283.75,282.85,283.36,10078.0,270.8896,271.0425,270.1828,270.6699,10078.0
2022-03-04 15:40:00,283.33,284.1,283.33,283.56,6992.0,270.6413,271.3768,270.6413,270.861,6992.0
2022-03-04 15:45:00,283.39,283.91,283.05,283.23,18722.0,270.6986,271.1953,270.3738,270.5457,18722.0
2022-03-04 15:50:00,283.19,284.21,283.03,284.17,23404.0,270.5075,271.4819,270.3547,271.4436,23404.0
2022-03-04 15:55:00,284.22,284.37,283.75,283.81,70794.0,271.4914,271.6347,271.0425,271.0998,70794.0
2022-03-07 09:30:00,283.0,284.96,282.91,284.29,7849.0,270.326,272.1983,270.2401,271.5583,7849.0
2022-03-07 09:35:00,283.62,284.53,283.54,283.77,3716.0,270.9183,271.7875,270.8419,271.0616,3716.0
2022-03-07 09:40:00,283.82,284.72,282.74,282.74,4053.0,271.1093,271.969,270.0777,270.0777,4053.0
2022-03-07 09:45:00,283.4,283.75,282.67,283.21,29612.0,270.7081,271.0425,270.0108,270.5266,29612.0
2022-03-07 09:50:00,283.24,284.03,282.54,284.03,4116.0,270.5553,271.3099,269.8866,271.3099,4116.0
2022-03-07 09:55:00,284.01,284.65,283.0,283.35,6293.0,271.2908,271.9022,270.326,270.6604,6293.0
2022-03-07 10:00:00,283.0,283.32,282.9,283.09,6517.0,270.326,270.6317,270.2305,270.412,6517.0
2022-03-07 10:05:00,283.07,283.93,283.07,283.45,4269.0,270.3929,271.2144,270.3929,270.7559,4269.0
2022-03-07 10:10:00,283.25,283.34,282.65,282.8,98844.0,270.5648,270.6508,269.9917,270.135,98844.0
2022-03-07 10:15:00,282.8,283.22,282.4,282.49,13068.0,270.135,270.5362,269.7529,269.8389,13068.0
2022-03-07 10:20:00,282.5,283.15,282.32,282.32,6468.0,269.8484,270.4693,269.6765,269.6765,6468.0
2022-03-07 10:25:00,282.29,282.52,282.27,282.4,8594.0,269.6478,269.8675,269.6287,269.7529,8594.0
2022-03-07 10:30:00,282.22,282.64,281.21,281.69,6425.0,269.581,269.9822,268.6162,269.0747,6425.0
2022-03-07 10:35:00,281.95,282.09,281.27,281.36,13373.0,269.3231,269.4568,268.6735,268.7595,13373.0
2022-03-07 10:40:00,281.6,281.82,281.39,281.64,33595.0,268.9887,269.1989,268.7881,269.027,33595.0
2022-03-07 10:45:00,281.51,281.8,281.41,281.8,2614.0,268.9028,269.1798,268.8073,269.1798,2614.0
2022-03-07 10:50:00,281.72,282.63,281.72,281.9,2685.0,269.1034,269.9726,269.1034,269.2753,2685.0
2022-03-07 10:55:00,281.91,282.1,281.59,282.04,1355.0,269.2849,269.4664,268.9792,269.409,1355.0
2022-03-07 11:00:00,282.07,282.18,281.57,281.6,1640.0,269.4377,269.5428,268.9601,268.9887,1640.0
2022-03-07 11:05:00,281.88,282.55,281.88,282.55,2378.0,269.2562,269.8962,269.2562,269.8962,2378.0
2022-03-07 11:10:00,282.41,282.63,281.91,281.91,3482.0,269.7625,269.9726,269.2849,269.2849,3482.0
2022-03-07 11:15:00,282.06,282.72,281.9,282.34,2649.0,269.4281,270.0586,269.2753,269.6956,2649.0
2022-03-07 11:20:00,282.43,282.51,281.73,281.73,1812.0,269.7816,269.858,269.1129,269.1129,1812.0
2022-03-07 11:25:00,281.89,282.03,281.5,281.65,2527.0,269.2658,269.3995,268.8932,269.0365,2527.0
2022-03-07 11:30:00,281.64,281.77,281.26,281.77,4901.0,269.027,269.1511,268.664,269.1511,4901.0
2022-03-07 11:35:00,281.57,281.57,280.84,280.84,4703.0,268.9601,268.9601,268.2628,268.2628,4703.0
2022-03-07 11:40:00,280.84,280.86,280.3,280.53,3886.0,268.2628,268.2819,267.747,267.9667,3886.0
2022-03-07 11:45:00,280.55,281.5,280.32,280.92,14140.0,267.9858,268.8932,267.7661,268.3392,14140.0
2022-03-07 11:50:00,280.82,280.95,280.17,280.21,43806.0,268.2437,268.3679,267.6228,267.661,43806.0
2022-03-07 11:55:00,280.13,280.4,279.87,280.4,37185.0,267.5846,267.8425,267.3362,267.8425,37185.0
2022-03-07 12:00:00,280.39,280.39,278.05,278.51,7881.0,267.8329,267.8329,265.5977,266.0371,7881.0
2022-03-07 12:05:00,278.82,279.24,278.82,279.06,500.0,266.3332,266.7344,266.3332,266.5625,500.0
2022-03-07 12:10:00,279.22,279.56,279.22,279.48,1484.0,266.7153,267.0401,266.7153,266.9637,1484.0
2022-03-07 12:15:00,279.41,279.83,279.1,279.1,2595.0,266.8968,267.298,266.6007,266.6007,2595.0
2022-03-07 12:20:00,279.06,279.08,277.96,278.23,1803.0,266.5625,266.5816,265.5118,265.7697,1803.0
2022-03-07 12:25:00,278.23,278.73,278.0,278.25,12417.0,265.7697,266.2473,265.55,265.7888,12417.0
2022-03-07 12:30:00,278.02,278.02,277.08,277.43,7883.0,265.5691,265.5691,264.6712,265.0055,7883.0
2022-03-07 12:35:00,277.26,277.77,277.04,277.6,5334.0,264.8431,265.3303,264.633,265.1679,5334.0
2022-03-07 12:40:00,277.75,278.04,277.66,277.84,4045.0,265.3112,265.5882,265.2252,265.3971,4045.0
2022-03-07 12:45:00,277.89,277.93,277.51,277.91,4010.0,265.4449,265.4831,265.0819,265.464,4010.0
2022-03-07 12:50:00,278.11,278.78,277.8,277.8,2021.0,265.655,266.295,265.3589,265.3589,2021.0
2022-03-07 12:55:00,277.98,278.0,277.43,277.81,11963.0,265.5309,265.55,265.0055,265.3685,11963.0
2022-03-07 13:00:00,277.86,279.27,277.85,278.98,2367.0,265.4162,266.7631,265.4067,266.4861,2367.0
2022-03-07 13:05:00,278.97,279.11,278.23,278.23,5239.0,266.4765,266.6103,265.7697,265.7697,5239.0
2022-03-07 13:10:00,278.23,278.23,277.92,277.92,853.0,265.7697,265.7697,265.4735,265.4735,853.0
2022-03-07 13:15:00,278.1,278.1,277.15,277.17,4718.0,265.6455,265.6455,264.738,264.7571,4718.0
2022-03-07 13:20:00,277.22,277.36,276.72,277.36,1800.0,264.8049,264.9386,264.3273,264.9386,1800.0
2022-03-07 13:25:00,277.38,278.35,277.38,278.35,1900.0,264.9577,265.8843,264.9577,265.8843,1900.0
2022-03-07 13:30:00,278.44,278.63,277.6,277.63,3289.0,265.9703,266.1518,265.1679,265.1965,3289.0
2022-03-07 13:35:00,277.58,278.26,277.53,278.22,6552.0,265.1488,265.7983,265.101,265.7601,6552.0
2022-03-07 13:40:00,278.19,278.43,277.92,277.93,13423.0,265.7315,265.9607,265.4735,265.4831,13423.0
2022-03-07 13:45:00,277.68,277.82,277.4,277.4,1906.0,265.2443,265.378,264.9768,264.9768,1906.0
2022-03-07 13:50:00,277.15,277.15,276.83,277.08,1008.0,264.738,264.738,264.4324,264.6712,1008.0
2022-03-07 13:55:00,276.69,276.69,276.06,276.22,2596.0,264.2986,264.2986,263.6968,263.8497,2596.0
2022-03-07 14:00:00,276.21,276.36,275.12,275.2,5859.0,263.8401,263.9834,262.7989,262.8754,5859.0
2022-03-07 14:05:00,275.24,275.64,275.02,275.42,8110.0,262.9136,263.2957,262.7034,263.0855,8110.0
2022-03-07 14:10:00,275.4,275.64,275.25,275.39,8507.0,263.0664,263.2957,262.9231,263.0569,8507.0
2022-03-07 14:15:00,275.49,275.66,274.84,274.99,14746.0,263.1524,263.3148,262.5315,262.6748,14746.0
2022-03-07 14:20:00,274.96,274.96,273.33,273.33,9352.0,262.6461,262.6461,261.0891,261.0891,9352.0
2022-03-07 14:25:00,273.33,273.95,273.16,273.72,20429.0,261.0891,261.6813,260.9267,261.4616,20429.0
2022-03-07 14:30:00,273.58,274.17,273.58,273.82,3094.0,261.3279,261.8915,261.3279,261.5572,3094.0
2022-03-07 14:35:00,273.96,274.72,273.96,274.72,5881.0,261.6909,262.4169,261.6909,262.4169,5881.0
2022-03-07 14:40:00,274.64,274.86,274.29,274.69,3403.0,262.3404,262.5506,262.0061,262.3882,3403.0
2022-03-07 14:45:00,274.6,275.26,274.43,275.05,3003.0,262.3022,262.9327,262.1398,262.7321,3003.0
2022-03-07 14:50:00,275.17,275.43,274.68,274.68,3155.0,262.8467,263.0951,262.3787,262.3787,3155.0
2022-03-07 14:55:00,274.56,275.09,274.56,274.85,2600.0,262.264,262.7703,262.264,262.541,2600.0
2022-03-07 15:00:00,274.83,274.95,274.5,274.64,3960.0,262.5219,262.6366,262.2067,262.3404,3960.0
2022-03-07 15:05:00,274.6,274.6,274.23,274.32,2002.0,262.3022,262.3022,261.9488,262.0348,2002.0
2022-03-07 15:10:00,274.35,274.4,273.7,273.83,5048.0,262.0634,262.1112,261.4425,261.5667,5048.0
2022-03-07 15:15:00,273.73,273.85,273.37,273.61,4861.0,261.4712,261.5858,261.1273,261.3566,4861.0
2022-03-07 15:20:00,273.69,274.11,273.68,273.81,3602.0,261.433,261.8342,261.4234,261.5476,3602.0
2022-03-07 15:25:00,273.82,274.89,273.82,274.71,5766.0,261.5572,262.5792,261.5572,262.4073,5766.0
2022-03-07 15:30:00,274.45,274.45,273.71,273.74,8644.0,262.159,262.159,261.4521,261.4807,8644.0
2022-03-07 15:35:00,273.76,273.93,273.36,273.46,6915.0,261.4999,261.6622,261.1178,261.2133,6915.0
2022-03-07 15:40:00,273.41,274.33,273.37,274.29,7367.0,261.1655,262.0443,261.1273,262.0061,7367.0
2022-03-07 15:45:00,274.29,274.29,272.86,272.87,8851.0,262.0061,262.0061,260.6402,260.6497,8851.0
2022-03-07 15:50:00,272.93,273.65,272.18,272.22,14423.0,260.707,261.3948,259.9906,260.0288,14423.0
2022-03-07 15:55:00,272.25,272.97,271.87,271.92,67995.0,260.0575,260.7452,259.6945,259.7423,67995.0
2022-03-08 09:30:00,274.73,275.26,272.09,273.55,8255.0,262.4264,262.9327,259.9046,261.2993,8255.0
2022-03-08 09:35:00,272.92,275.12,272.91,274.31,6199.0,260.6975,262.7989,260.6879,262.0252,6199.0
2022-03-08 09:40:00,274.31,275.79,273.23,275.1,11917.0,262.0252,263.4389,260.9936,262.7798,11917.0
2022-03-08 09:45:00,275.08,275.08,273.46,274.65,5913.0,262.7607,262.7607,261.2133,262.35,5913.0
2022-03-08 09:50:00,274.65,275.34,274.11,274.55,11659.0,262.35,263.0091,261.8342,262.2545,11659.0
2022-03-08 09:55:00,274.7,275.66,274.7,275.16,4308.0,262.3978,263.3148,262.3978,262.8372,4308.0
2022-03-08 10:00:00,275.19,275.54,272.93,273.61,8127.0,262.8658,263.2001,260.707,261.3566,8127.0
2022-03-08 10:05:00,273.33,273.64,272.77,272.77,2299.0,261.0891,261.3852,260.5542,260.5542,2299.0
2022-03-08 10:10:00,272.97,272.97,271.65,271.9,4384.0,260.7452,260.7452,259.4843,259.7232,4384.0
2022-03-08 10:15:00,272.43,272.85,271.56,272.61,14842.0,260.2294,260.6306,259.3984,260.4014,14842.0
2022-03-08 10:20:00,272.73,272.73,271.51,271.54,4011.0,260.516,260.516,259.3506,259.3793,4011.0
2022-03-08 10:25:00,271.48,271.51,270.47,270.61,8480.0,259.322,259.3506,258.3572,258.4909,8480.0
2022-03-08 10:30:00,270.8,270.92,268.51,268.51,13790.0,258.6724,258.787,256.485,256.485,13790.0
2022-03-08 10:35:00,268.93,269.57,268.73,269.26,7639.0,256.8862,257.4975,256.6951,257.2014,7639.0
2022-03-08 10:40:00,269.3,270.37,269.3,269.61,12718.0,257.2396,258.2617,257.2396,257.5357,12718.0
2022-03-08 10:45:00,269.81,270.54,269.6,270.47,13121.0,257.7267,258.4241,257.5262,258.3572,13121.0
2022-03-08 10:50:00,270.37,271.87,270.1,271.87,8278.0,258.2617,259.6945,258.0038,259.6945,8278.0
2022-03-08 10:55:00,271.59,272.85,270.75,272.85,7431.0,259.427,260.6306,258.6247,260.6306,7431.0
2022-03-08 11:00:00,273.0,273.15,272.03,273.05,12371.0,260.7739,260.9172,259.8473,260.8216,12371.0
2022-03-08 11:05:00,273.08,273.36,272.29,273.36,31560.0,260.8503,261.1178,260.0957,261.1178,31560.0
2022-03-08 11:10:00,273.02,273.86,272.94,273.83,4828.0,260.793,261.5954,260.7166,261.5667,4828.0
2022-03-08 11:15:00,273.92,274.02,273.0,273.55,4740.0,261.6527,261.7482,260.7739,261.2993,4740.0
2022-03-08 11:20:00,273.55,273.55,272.85,273.34,3454.0,261.2993,261.2993,260.6306,261.0987,3454.0
2022-03-08 11:25:00,273.57,273.7,272.94,273.7,2609.0,261.3184,261.4425,260.7166,261.4425,2609.0
2022-03-08 11:30:00,273.44,273.45,272.22,272.94,9420.0,261.1942,261.2037,260.0288,260.7166,9420.0
2022-03-08 11:35:00,273.03,273.03,272.4,272.68,5614.0,260.8025,260.8025,260.2008,260.4682,5614.0
2022-03-08 11:40:00,272.8,273.89,272.8,273.89,2106.0,260.5828,261.624,260.5828,261.624,2106.0
2022-03-08 11:45:00,273.88,274.25,273.59,274.24,7818.0,261.6145,261.9679,261.3375,261.9584,7818.0
2022-03-08 11:50:00,274.06,275.2,274.01,274.37,7626.0,261.7864,262.8754,261.7387,262.0825,7626.0
2022-03-08 11:55:00,274.42,274.79,274.12,274.46,4250.0,262.1303,262.4837,261.8437,262.1685,4250.0
2022-03-08 12:00:00,274.79,275.33,274.69,274.76,5226.0,262.4837,262.9995,262.3882,262.4551,5226.0
2022-03-08 12:05:00,274.74,275.21,274.68,274.81,12841.0,262.436,262.8849,262.3787,262.5028,12841.0
2022-03-08 12:10:00,274.85,276.42,274.68,276.42,21967.0,262.541,264.0407,262.3787,264.0407,21967.0
2022-03-08 12:15:00,276.64,278.34,276.54,278.17,2439.0,264.2509,265.8747,264.1554,265.7124,2439.0
2022-03-08 12:20:00,278.19,278.4,277.5,277.5,5212.0,265.7315,265.9321,265.0724,265.0724,5212.0
2022-03-08 12:25:00,277.46,279.12,277.26,278.87,3994.0,265.0341,266.6198,264.8431,266.381,3994.0
2022-03-08 12:30:00,278.88,279.82,278.62,279.69,8055.0,266.3906,267.2885,266.1422,267.1643,8055.0
2022-03-08 12:35:00,279.98,280.93,279.67,280.9,13931.0,267.4413,268.3487,267.1452,268.3201,13931.0
2022-03-08 12:40:00,281.17,281.44,279.99,281.44,5646.0,268.578,268.8359,267.4508,268.8359,5646.0
2022-03-08 12:45:00,281.13,281.15,280.37,280.94,8690.0,268.5398,268.5589,267.8138,268.3583,8690.0
2022-03-08 12:50:00,280.78,281.27,280.36,281.27,6320.0,268.2055,268.6735,267.8043,268.6735,6320.0
2022-03-08 12:55:00,281.56,281.62,281.2,281.62,4029.0,268.9505,269.0078,268.6067,269.0078,4029.0
2022-03-08 13:00:00,281.85,283.64,281.84,283.63,8575.0,269.2275,270.9374,269.218,270.9278,8575.0
2022-03-08 13:05:00,283.53,283.63,282.39,283.18,5852.0,270.8323,270.9278,269.7434,270.498,5852.0
2022-03-08 13:10:00,283.4,283.66,283.16,283.16,3470.0,270.7081,270.9565,270.4789,270.4789,3470.0
2022-03-08 13:15:00,283.44,283.64,282.05,282.05,3543.0,270.7463,270.9374,269.4186,269.4186,3543.0
2022-03-08 13:20:00,282.04,282.35,280.93,281.15,4300.0,269.409,269.7052,268.3487,268.5589,4300.0
2022-03-08 13:25:00,281.09,281.09,280.0,280.17,5261.0,268.5016,268.5016,267.4604,267.6228,5261.0
2022-03-08 13:30:00,279.7,279.7,278.6,279.14,4339.0,267.1738,267.1738,266.1231,266.6389,4339.0
2022-03-08 13:35:00,279.33,279.37,278.98,279.19,2727.0,266.8204,266.8586,266.4861,266.6867,2727.0
2022-03-08 13:40:00,278.77,279.03,278.02,278.96,4531.0,266.2855,266.5338,265.5691,266.467,4531.0
2022-03-08 13:45:00,279.16,279.19,278.28,278.28,2508.0,266.658,266.6867,265.8174,265.8174,2508.0
2022-03-08 13:50:00,278.28,278.46,278.06,278.16,1101.0,265.8174,265.9894,265.6073,265.7028,1101.0
2022-03-08 13:55:00,277.79,277.94,276.7,276.7,3397.0,265.3494,265.4927,264.3082,264.3082,3397.0
2022-03-08 14:00:00,276.86,277.05,275.56,276.79,11526.0,264.461,264.6425,263.2192,264.3942,11526.0
2022-03-08 14:05:00,276.76,277.65,276.76,277.22,13003.0,264.3655,265.2156,264.3655,264.8049,13003.0
2022-03-08 14:10:00,277.12,277.2,276.16,277.2,1404.0,264.7094,264.7858,263.7924,264.7858,1404.0
2022-03-08 14:15:00,276.82,277.25,276.16,276.72,2211.0,264.4228,264.8336,263.7924,264.3273,2211.0
2022-03-08 14:20:00,277.09,277.6,275.78,277.55,2318.0,264.6807,265.1679,263.4294,265.1201,2318.0
2022-03-08 14:25:00,277.4,278.58,277.3,278.58,1833.0,264.9768,266.104,264.8813,266.104,1833.0
2022-03-08 14:30:00,278.53,278.7,277.89,277.99,2512.0,266.0562,266.2186,265.4449,265.5404,2512.0
2022-03-08 14:35:00,277.99,278.89,277.81,278.74,2227.0,265.5404,266.4001,265.3685,266.2568,2227.0
2022-03-08 14:40:00,278.83,278.94,278.1,278.94,3934.0,266.3428,266.4479,265.6455,266.4479,3934.0
2022-03-08 14:45:00,279.18,279.95,279.08,279.84,3551.0,266.6771,267.4126,266.5816,267.3076,3551.0
2022-03-08 14:50:00,279.7,279.7,279.09,279.12,3099.0,267.1738,267.1738,266.5912,266.6198,3099.0
2022-03-08 14:55:00,278.99,279.59,278.49,278.88,4022.0,266.4956,267.0688,266.018,266.3906,4022.0
2022-03-08 15:00:00,278.88,279.05,278.34,279.05,4815.0,266.3906,266.5529,265.8747,266.5529,4815.0
2022-03-08 15:05:00,278.8,278.89,278.49,278.87,5704.0,266.3141,266.4001,266.018,266.381,5704.0
2022-03-08 15:10:00,278.78,278.91,277.62,278.0,6396.0,266.295,266.4192,265.187,265.55,6396.0
2022-03-08 15:15:00,277.97,278.11,277.49,277.84,3325.0,265.5213,265.655,265.0628,265.3971,3325.0
2022-03-08 15:20:00,277.64,277.65,277.1,277.38,7558.0,265.2061,265.2156,264.6903,264.9577,7558.0
2022-03-08 15:25:00,277.3,277.36,276.02,276.03,11651.0,264.8813,264.9386,263.6586,263.6682,11651.0
2022-03-08 15:30:00,276.13,276.17,274.88,274.94,7126.0,263.7637,263.8019,262.5697,262.627,7126.0
2022-03-08 15:35:00,274.98,275.44,274.5,275.42,7558.0,262.6652,263.1046,262.2067,263.0855,7558.0
2022-03-08 15:40:00,275.42,275.42,273.83,273.83,13150.0,263.0855,263.0855,261.5667,261.5667,13150.0
2022-03-08 15:45:00,274.0,274.1,272.95,273.03,32850.0,261.7291,261.8246,260.7261,260.8025,32850.0
2022-03-08 15:50:00,273.19,273.99,272.12,272.49,42516.0,260.9554,261.7196,259.9333,260.2867,42516.0
2022-03-08 15:55:00,272.48,272.51,271.36,271.51,76577.0,260.2772,260.3058,259.2073,259.3506,76577.0
2022-03-09 09:30:00,278.7,283.66,278.7,283.04,12579.0,266.2186,270.9565,266.2186,270.3643,12579.0
2022-03-09 09:35:00,283.67,284.25,282.81,283.4,7577.0,270.966,271.5201,270.1446,270.7081,7577.0
2022-03-09 09:40:00,283.44,285.62,283.43,284.34,11404.0,270.7463,272.8287,270.7368,271.606,11404.0
2022-03-09 09:45:00,284.55,286.2,284.55,285.9,7450.0,271.8066,273.3827,271.8066,273.0962,7450.0
2022-03-09 09:50:00,285.69,285.69,282.16,282.54,11655.0,272.8956,272.8956,269.5237,269.8866,11655.0
2022-03-09 09:55:00,282.64,282.75,281.52,281.52,3006.0,269.9822,270.0872,268.9123,268.9123,3006.0
2022-03-09 10:00:00,281.49,283.84,281.39,282.54,11269.0,268.8837,271.1284,268.7881,269.8866,11269.0
2022-03-09 10:05:00,282.65,283.17,282.27,282.94,6255.0,269.9917,270.4884,269.6287,270.2687,6255.0
2022-03-09 10:10:00,283.21,283.85,282.93,283.55,4661.0,270.5266,271.138,270.2592,270.8514,4661.0
2022-03-09 10:15:00,283.54,284.09,283.06,283.92,2501.0,270.8419,271.3672,270.3834,271.2048,2501.0
2022-03-09 10:20:00,284.04,284.31,283.4,283.94,3846.0,271.3195,271.5774,270.7081,271.2239,3846.0
2022-03-09 10:25:00,284.11,284.11,283.33,283.6,1500.0,271.3863,271.3863,270.6413,270.8992,1500.0
2022-03-09 10:30:00,283.94,284.04,283.33,283.96,2056.0,271.2239,271.3195,270.6413,271.2431,2056.0
2022-03-09 10:35:00,283.68,284.53,283.67,284.08,2298.0,270.9756,271.7875,270.966,271.3577,2298.0
2022-03-09 10:40:00,284.37,285.33,284.12,284.17,7498.0,271.6347,272.5517,271.3959,271.4436,7498.0
2022-03-09 10:45:00,284.23,284.49,283.81,283.97,3023.0,271.501,271.7493,271.0998,271.2526,3023.0
2022-03-09 10:50:00,283.86,284.55,283.48,284.16,4852.0,271.1475,271.8066,270.7845,271.4341,4852.0
2022-03-09 10:55:00,284.14,285.17,284.06,285.07,4182.0,271.415,272.3989,271.3386,272.3033,4182.0
2022-03-09 11:00:00,285.5,285.5,283.92,284.01,2324.0,272.7141,272.7141,271.2048,271.2908,2324.0
2022-03-09 11:05:00,284.25,284.51,283.57,283.57,5190.0,271.5201,271.7684,270.8705,270.8705,5190.0
2022-03-09 11:10:00,283.68,284.23,283.42,283.85,7412.0,270.9756,271.501,270.7272,271.138,7412.0
2022-03-09 11:15:00,283.64,283.69,283.0,283.34,3047.0,270.9374,270.9851,270.326,270.6508,3047.0
2022-03-09 11:20:00,283.58,283.58,283.19,283.44,973.0,270.8801,270.8801,270.5075,270.7463,973.0
2022-03-09 11:25:00,283.2,283.2,282.68,282.86,2189.0,270.5171,270.5171,270.0204,270.1923,2189.0
2022-03-09 11:30:00,282.76,283.52,282.76,283.51,1400.0,270.0968,270.8228,270.0968,270.8132,1400.0
2022-03-09 11:35:00,283.56,283.75,283.0,283.25,2029.0,270.861,271.0425,270.326,270.5648,2029.0
2022-03-09 11:40:00,283.16,283.49,283.0,283.18,7270.0,270.4789,270.7941,270.326,270.498,7270.0
2022-03-09 11:45:00,283.18,283.27,282.66,283.06,2916.0,270.498,270.584,270.0013,270.3834,2916.0
2022-03-09 11:50:00,282.83,282.94,282.37,282.48,3001.0,270.1637,270.2687,269.7243,269.8293,3001.0
2022-03-09 11:55:00,282.44,282.65,282.31,282.65,1000.0,269.7911,269.9917,269.6669,269.9917,1000.0
2022-03-09 12:00:00,282.8,283.13,282.37,282.38,2443.0,270.135,270.4502,269.7243,269.7338,2443.0
2022-03-09 12:05:00,282.32,282.7,281.85,282.33,2109.0,269.6765,270.0395,269.2275,269.6861,2109.0
2022-03-09 12:10:00,282.54,282.69,282.39,282.69,3607.0,269.8866,270.0299,269.7434,270.0299,3607.0
2022-03-09 12:15:00,282.61,283.0,282.44,282.44,1899.0,269.9535,270.326,269.7911,269.7911,1899.0
2022-03-09 12:20:00,282.3,282.84,282.24,282.5,2473.0,269.6574,270.1732,269.6001,269.8484,2473.0
2022-03-09 12:25:00,282.53,282.6,282.34,282.55,1145.0,269.8771,269.944,269.6956,269.8962,1145.0
2022-03-09 12:30:00,282.57,282.74,282.17,282.32,1405.0,269.9153,270.0777,269.5332,269.6765,1405.0
2022-03-09 12:35:00,282.39,282.96,282.29,282.81,5697.0,269.7434,270.2878,269.6478,270.1446,5697.0
2022-03-09 12:40:00,283.14,283.14,282.03,282.03,1128.0,270.4598,270.4598,269.3995,269.3995,1128.0
2022-03-09 12:45:00,282.26,282.38,281.63,282.38,4763.0,269.6192,269.7338,269.0174,269.7338,4763.0
2022-03-09 12:50:00,282.56,282.56,282.05,282.11,700.0,269.9058,269.9058,269.4186,269.4759,700.0
2022-03-09 12:55:00,282.2,282.22,281.97,282.07,868.0,269.5619,269.581,269.3422,269.4377,868.0
2022-03-09 13:00:00,281.91,281.99,280.99,281.31,2947.0,269.2849,269.3613,268.4061,268.7117,2947.0
2022-03-09 13:05:00,281.35,282.2,281.35,282.15,1165.0,268.7499,269.5619,268.7499,269.5141,1165.0
2022-03-09 13:10:00,282.11,282.81,282.11,282.26,2202.0,269.4759,270.1446,269.4759,269.6192,2202.0
2022-03-09 13:15:00,282.32,282.74,282.26,282.31,2066.0,269.6765,270.0777,269.6192,269.6669,2066.0
2022-03-09 13:20:00,282.39,282.54,282.07,282.52,2151.0,269.7434,269.8866,269.4377,269.8675,2151.0
2022-03-09 13:25:00,282.59,282.59,282.37,282.56,1402.0,269.9344,269.9344,269.7243,269.9058,1402.0
2022-03-09 13:30:00,282.35,282.35,281.64,282.0,3100.0,269.7052,269.7052,269.027,269.3708,3100.0
2022-03-09 13:35:00,281.84,282.14,281.17,281.17,2300.0,269.218,269.5046,268.578,268.578,2300.0
2022-03-09 13:40:00,281.61,281.84,280.52,280.63,7636.0,268.9983,269.218,267.9571,268.0622,7636.0
2022-03-09 13:45:00,280.59,280.59,280.24,280.38,1547.0,268.024,268.024,267.6896,267.8234,1547.0
2022-03-09 13:50:00,280.49,280.98,280.41,280.81,2829.0,267.9285,268.3965,267.852,268.2341,2829.0
2022-03-09 13:55:00,280.47,280.52,280.0,280.18,1900.0,267.9093,267.9571,267.4604,267.6323,1900.0
2022-03-09 14:00:00,280.17,281.13,280.11,281.13,1028.0,267.6228,268.5398,267.5655,268.5398,1028.0
2022-03-09 14:05:00,281.18,281.52,280.6,280.6,3739.0,268.5876,268.9123,268.0335,268.0335,3739.0
2022-03-09 14:10:00,280.98,280.98,280.23,280.54,1963.0,268.3965,268.3965,267.6801,267.9762,1963.0
2022-03-09 14:15:00,280.65,280.84,280.27,280.79,1464.0,268.0813,268.2628,267.7183,268.215,1464.0
2022-03-09 14:20:00,280.86,280.98,280.61,280.93,1355.0,268.2819,268.3965,268.0431,268.3487,1355.0
2022-03-09 14:25:00,280.99,281.1,280.75,280.86,2046.0,268.4061,268.5111,268.1768,268.2819,2046.0
2022-03-09 14:30:00,280.86,281.36,280.76,281.36,2578.0,268.2819,268.7595,268.1864,268.7595,2578.0
2022-03-09 14:35:00,281.59,281.74,281.29,281.29,1990.0,268.9792,269.1225,268.6926,268.6926,1990.0
2022-03-09 14:40:00,281.48,281.66,281.19,281.34,2370.0,268.8741,269.0461,268.5971,268.7404,2370.0
2022-03-09 14:45:00,281.35,281.64,280.55,280.56,2700.0,268.7499,269.027,267.9858,267.9953,2700.0
2022-03-09 14:50:00,280.73,280.76,279.59,279.89,5493.0,268.1577,268.1864,267.0688,267.3553,5493.0
2022-03-09 14:55:00,279.68,280.34,279.68,279.8,4715.0,267.1547,267.7852,267.1547,267.2694,4715.0
2022-03-09 15:00:00,279.93,280.41,279.65,280.28,2446.0,267.3935,267.852,267.1261,267.7279,2446.0
2022-03-09 15:05:00,280.37,281.23,280.37,281.17,1606.0,267.8138,268.6353,267.8138,268.578,1606.0
2022-03-09 15:10:00,281.33,281.33,280.98,281.28,4046.0,268.7308,268.7308,268.3965,268.6831,4046.0
2022-03-09 15:15:00,281.17,281.59,280.75,280.94,5658.0,268.578,268.9792,268.1768,268.3583,5658.0
2022-03-09 15:20:00,281.04,281.04,280.7,280.75,3361.0,268.4538,268.4538,268.129,268.1768,3361.0
2022-03-09 15:25:00,280.68,280.96,280.51,280.74,5842.0,268.1099,268.3774,267.9476,268.1673,5842.0
2022-03-09 15:30:00,280.61,281.4,280.61,281.03,5029.0,268.0431,268.7977,268.0431,268.4443,5029.0
2022-03-09 15:35:00,281.03,281.16,280.32,280.32,7406.0,268.4443,268.5684,267.7661,267.7661,7406.0
2022-03-09 15:40:00,280.31,280.62,280.25,280.48,13670.0,267.7565,268.0526,267.6992,267.9189,13670.0
2022-03-09 15:45:00,280.41,280.61,279.29,279.3,18166.0,267.852,268.0431,266.7822,266.7917,18166.0
2022-03-09 15:50:00,279.3,279.9,278.47,279.11,28769.0,266.7917,267.3649,265.9989,266.6103,28769.0
2022-03-09 15:55:00,279.04,279.04,277.88,278.29,76631.0,266.5434,266.5434,265.4353,265.827,76631.0
2022-03-10 09:30:00,272.4,273.91,272.4,273.17,9001.0,260.2008,261.6431,260.2008,260.9363,9001.0
2022-03-10 09:35:00,273.33,274.51,273.28,273.51,4523.0,261.0891,262.2163,261.0413,261.261,4523.0
2022-03-10 09:40:00,273.3,274.28,273.29,274.11,2778.0,261.0605,261.9966,261.0509,261.8342,2778.0
2022-03-10 09:45:00,273.81,274.0,273.09,273.09,2416.0,261.5476,261.7291,260.8599,260.8599,2416.0
2022-03-10 09:50:00,273.43,273.43,271.34,272.62,5795.0,261.1846,261.1846,259.1882,260.4109,5795.0
2022-03-10 09:55:00,272.27,274.57,272.27,274.15,3814.0,260.0766,262.2736,260.0766,261.8724,3814.0
2022-03-10 10:00:00,274.45,274.45,272.93,273.58,6741.0,262.159,262.159,260.707,261.3279,6741.0
2022-03-10 10:05:00,273.86,274.53,273.85,274.53,969.0,261.5954,262.2354,261.5858,262.2354,969.0
2022-03-10 10:10:00,274.12,275.01,274.05,275.01,2100.0,261.8437,262.6939,261.7769,262.6939,2100.0
2022-03-10 10:15:00,275.35,275.35,274.64,275.06,1155.0,263.0186,263.0186,262.3404,262.7416,1155.0
2022-03-10 10:20:00,274.97,275.45,274.35,274.35,3314.0,262.6557,263.1142,262.0634,262.0634,3314.0
2022-03-10 10:25:00,274.65,274.65,273.37,273.37,1450.0,262.35,262.35,261.1273,261.1273,1450.0
2022-03-10 10:30:00,273.42,273.64,272.63,272.63,4599.0,261.1751,261.3852,260.4205,260.4205,4599.0
2022-03-10 10:35:00,272.9,274.46,272.78,274.27,6213.0,260.6784,262.1685,260.5637,261.987,6213.0
2022-03-10 10:40:00,274.46,274.65,273.98,273.98,2625.0,262.1685,262.35,261.71,261.71,2625.0
2022-03-10 10:45:00,274.06,274.75,273.93,274.75,2331.0,261.7864,262.4455,261.6622,262.4455,2331.0
2022-03-10 10:50:00,274.7,274.7,273.33,273.33,1300.0,262.3978,262.3978,261.0891,261.0891,1300.0
2022-03-10 10:55:00,273.58,273.6,272.04,272.04,7024.0,261.3279,261.347,259.8569,259.8569,7024.0
2022-03-10 11:00:00,271.88,272.11,271.28,271.28,2758.0,259.704,259.9237,259.1309,259.1309,2758.0
2022-03-10 11:05:00,271.2,271.67,271.13,271.37,9660.0,259.0545,259.5035,258.9876,259.2169,9660.0
2022-03-10 11:10:00,271.22,271.67,271.19,271.19,4496.0,259.0736,259.5035,259.0449,259.0449,4496.0
2022-03-10 11:15:00,271.18,271.5,271.05,271.15,7946.0,259.0354,259.3411,258.9112,259.0067,7946.0
2022-03-10 11:20:00,271.15,271.95,271.0,271.25,6062.0,259.0067,259.7709,258.8635,259.1023,6062.0
2022-03-10 11:25:00,271.21,271.27,270.24,270.42,7945.0,259.0641,259.1214,258.1375,258.3094,7945.0
2022-03-10 11:30:00,270.79,270.79,270.19,270.43,15477.0,258.6629,258.6629,258.0897,258.319,15477.0
2022-03-10 11:35:00,270.5,271.14,270.43,270.92,4271.0,258.3858,258.9972,258.319,258.787,4271.0
2022-03-10 11:40:00,271.07,271.47,270.77,271.47,1600.0,258.9303,259.3124,258.6438,259.3124,1600.0
2022-03-10 11:45:00,271.74,271.74,271.0,271.25,1600.0,259.5703,259.5703,258.8635,259.1023,1600.0
2022-03-10 11:50:00,271.25,271.25,270.42,270.51,7758.0,259.1023,259.1023,258.3094,258.3954,7758.0
2022-03-10 11:55:00,270.58,271.18,270.36,271.12,9976.0,258.4623,259.0354,258.2521,258.9781,9976.0
2022-03-10 12:00:00,271.03,271.18,270.87,270.97,4942.0,258.8921,259.0354,258.7393,258.8348,4942.0
2022-03-10 12:05:00,270.95,271.09,270.63,270.76,4228.0,258.8157,258.9494,258.51,258.6342,4228.0
2022-03-10 12:10:00,271.0,271.18,270.87,271.18,22778.0,258.8635,259.0354,258.7393,259.0354,22778.0
2022-03-10 12:15:00,271.48,271.57,270.7,271.15,8568.0,259.322,259.4079,258.5769,259.0067,8568.0
2022-03-10 12:20:00,271.15,271.47,271.0,271.24,14359.0,259.0067,259.3124,258.8635,259.0927,14359.0
2022-03-10 12:25:00,271.26,271.42,271.0,271.0,3641.0,259.1118,259.2646,258.8635,258.8635,3641.0
2022-03-10 12:30:00,271.25,271.33,270.93,271.1,4088.0,259.1023,259.1787,258.7966,258.959,4088.0
2022-03-10 12:35:00,270.92,271.03,270.46,270.59,2041.0,258.787,258.8921,258.3476,258.4718,2041.0
2022-03-10 12:40:00,270.6,270.85,270.4,270.85,2535.0,258.4814,258.7202,258.2903,258.7202,2535.0
2022-03-10 12:45:00,270.95,272.21,270.95,272.21,8189.0,258.8157,260.0193,258.8157,260.0193,8189.0
2022-03-10 12:50:00,272.21,272.6,271.82,272.02,2499.0,260.0193,260.3918,259.6467,259.8378,2499.0
2022-03-10 12:55:00,272.57,272.75,272.35,272.55,1500.0,260.3631,260.5351,260.153,260.344,1500.0
2022-03-10 13:00:00,272.46,272.9,272.12,272.12,1398.0,260.2581,260.6784,259.9333,259.9333,1398.0
2022-03-10 13:05:00,272.13,272.83,272.04,272.74,2990.0,259.9429,260.6115,259.8569,260.5255,2990.0
2022-03-10 13:10:00,273.03,273.56,272.97,273.14,5339.0,260.8025,261.3088,260.7452,260.9076,5339.0
2022-03-10 13:15:00,273.28,274.26,273.28,273.93,1054.0,261.0413,261.9775,261.0413,261.6622,1054.0
2022-03-10 13:20:00,274.0,274.19,273.91,273.97,2276.0,261.7291,261.9106,261.6431,261.7004,2276.0
2022-03-10 13:25:00,273.9,274.28,273.72,274.07,4862.0,261.6336,261.9966,261.4616,261.796,4862.0
2022-03-10 13:30:00,274.03,274.17,273.64,274.07,2937.0,261.7578,261.8915,261.3852,261.796,2937.0
2022-03-10 13:35:00,274.05,274.16,273.81,274.08,6034.0,261.7769,261.8819,261.5476,261.8055,6034.0
2022-03-10 13:40:00,274.31,274.54,274.12,274.54,3142.0,262.0252,262.2449,261.8437,262.2449,3142.0
2022-03-10 13:45:00,274.65,275.69,274.52,275.69,3094.0,262.35,263.3434,262.2258,263.3434,3094.0
2022-03-10 13:50:00,275.51,275.63,274.79,274.94,3723.0,263.1715,263.2861,262.4837,262.627,3723.0
2022-03-10 13:55:00,274.97,275.41,274.75,275.3,3660.0,262.6557,263.076,262.4455,262.9709,3660.0
2022-03-10 14:00:00,275.41,275.58,275.25,275.57,800.0,263.076,263.2383,262.9231,263.2288,800.0
2022-03-10 14:05:00,275.73,275.9,274.89,274.9,3148.0,263.3816,263.544,262.5792,262.5888,3148.0
2022-03-10 14:10:00,274.86,275.37,274.86,275.37,838.0,262.5506,263.0377,262.5506,263.0377,838.0
2022-03-10 14:15:00,275.54,275.94,275.53,275.63,1675.0,263.2001,263.5822,263.1906,263.2861,1675.0
2022-03-10 14:20:00,275.68,275.68,275.04,275.04,2104.0,263.3339,263.3339,262.7225,262.7225,2104.0
2022-03-10 14:25:00,274.84,275.54,274.84,275.3,6833.0,262.5315,263.2001,262.5315,262.9709,6833.0
2022-03-10 14:30:00,275.4,275.69,275.22,275.22,2400.0,263.0664,263.3434,262.8945,262.8945,2400.0
2022-03-10 14:35:00,275.18,275.55,275.14,275.51,1453.0,262.8563,263.2097,262.818,263.1715,1453.0
2022-03-10 14:40:00,275.49,275.49,275.23,275.35,1010.0,263.1524,263.1524,262.904,263.0186,1010.0
2022-03-10 14:45:00,275.3,276.04,275.23,276.04,905.0,262.9709,263.6777,262.904,263.6777,905.0
2022-03-10 14:50:00,275.96,276.54,275.59,275.59,2628.0,263.6013,264.1554,263.2479,263.2479,2628.0
2022-03-10 14:55:00,275.53,275.78,275.45,275.63,1300.0,263.1906,263.4294,263.1142,263.2861,1300.0
2022-03-10 15:00:00,275.44,275.44,274.27,274.47,1600.0,263.1046,263.1046,261.987,262.1781,1600.0
2022-03-10 15:05:00,274.59,274.86,274.02,274.05,2040.0,262.2927,262.5506,261.7482,261.7769,2040.0
2022-03-10 15:10:00,274.39,274.43,274.06,274.37,5948.0,262.1016,262.1398,261.7864,262.0825,5948.0
2022-03-10 15:15:00,274.17,274.66,274.1,274.1,2353.0,261.8915,262.3595,261.8246,261.8246,2353.0
2022-03-10 15:20:00,274.07,274.12,272.93,273.22,5599.0,261.796,261.8437,260.707,260.984,5599.0
2022-03-10 15:25:00,273.35,273.66,273.24,273.66,2341.0,261.1082,261.4043,261.0031,261.4043,2341.0
2022-03-10 15:30:00,273.65,273.75,273.03,273.24,9362.0,261.3948,261.4903,260.8025,261.0031,9362.0
2022-03-10 15:35:00,273.03,273.3,272.45,272.97,26613.0,260.8025,261.0605,260.2485,260.7452,26613.0
2022-03-10 15:40:00,273.04,273.68,272.97,273.47,15104.0,260.8121,261.4234,260.7452,261.2228,15104.0
2022-03-10 15:45:00,273.34,274.29,273.05,274.09,65164.0,261.0987,262.0061,260.8216,261.8151,65164.0
2022-03-10 15:50:00,274.12,275.53,274.04,275.37,36439.0,261.8437,263.1906,261.7673,263.0377,36439.0
2022-03-10 15:55:00,275.37,276.27,275.17,275.62,110568.0,263.0377,263.8974,262.8467,263.2766,110568.0
2022-03-11 09:30:00,277.2,279.25,277.2,278.14,12265.0,264.7858,266.744,264.7858,265.6837,12265.0
2022-03-11 09:35:00,278.78,278.78,277.65,277.67,15652.0,266.295,266.295,265.2156,265.2347,15652.0
2022-03-11 09:40:00,277.37,277.97,276.38,277.93,7095.0,264.9482,265.5213,264.0025,265.4831,7095.0
2022-03-11 09:45:00,277.29,279.0,277.29,278.21,1061.0,264.8718,266.5052,264.8718,265.7506,1061.0
2022-03-11 09:50:00,278.43,279.0,278.01,278.23,2600.0,265.9607,266.5052,265.5595,265.7697,2600.0
2022-03-11 09:55:00,278.13,278.52,277.06,277.56,8175.0,265.6741,266.0467,264.6521,265.1297,8175.0
2022-03-11 10:00:00,277.94,277.94,275.54,276.08,3119.0,265.4927,265.4927,263.2001,263.716,3119.0
2022-03-11 10:05:00,276.71,276.82,275.54,275.55,2412.0,264.3177,264.4228,263.2001,263.2097,2412.0
2022-03-11 10:10:00,275.75,276.41,275.56,276.41,1453.0,263.4007,264.0312,263.2192,264.0312,1453.0
2022-03-11 10:15:00,275.44,275.61,275.2,275.52,1135.0,263.1046,263.267,262.8754,263.181,1135.0
2022-03-11 10:20:00,275.01,275.11,274.15,275.11,7693.0,262.6939,262.7894,261.8724,262.7894,7693.0
2022-03-11 10:25:00,275.05,275.79,275.0,275.07,4511.0,262.7321,263.4389,262.6843,262.7512,4511.0
2022-03-11 10:30:00,274.64,274.78,274.16,274.27,1068.0,262.3404,262.4742,261.8819,261.987,1068.0
2022-03-11 10:35:00,274.65,274.77,273.99,274.01,3354.0,262.35,262.4646,261.7196,261.7387,3354.0
2022-03-11 10:40:00,273.91,274.73,273.9,274.39,4307.0,261.6431,262.4264,261.6336,262.1016,4307.0
2022-03-11 10:45:00,274.27,275.12,274.19,274.4,3442.0,261.987,262.7989,261.9106,262.1112,3442.0
2022-03-11 10:50:00,274.52,274.97,274.52,274.71,2200.0,262.2258,262.6557,262.2258,262.4073,2200.0
2022-03-11 10:55:00,274.8,275.89,274.8,275.88,7562.0,262.4933,263.5345,262.4933,263.5249,7562.0
2022-03-11 11:00:00,275.75,275.78,275.24,275.24,3180.0,263.4007,263.4294,262.9136,262.9136,3180.0
2022-03-11 11:05:00,275.28,275.28,274.55,274.96,3942.0,262.9518,262.9518,262.2545,262.6461,3942.0
2022-03-11 11:10:00,274.29,274.39,273.98,274.39,1270.0,262.0061,262.1016,261.71,262.1016,1270.0
2022-03-11 11:15:00,274.57,274.94,274.57,274.94,505.0,262.2736,262.627,262.2736,262.627,505.0
2022-03-11 11:20:00,275.38,275.48,275.07,275.32,1677.0,263.0473,263.1428,262.7512,262.99,1677.0
2022-03-11 11:25:00,275.75,275.95,275.46,275.5,1497.0,263.4007,263.5918,263.1237,263.1619,1497.0
2022-03-11 11:30:00,275.31,275.68,274.92,275.25,2660.0,262.9804,263.3339,262.6079,262.9231,2660.0
2022-03-11 11:35:00,275.39,275.68,274.84,275.68,1813.0,263.0569,263.3339,262.5315,263.3339,1813.0
2022-03-11 11:40:00,276.13,276.13,275.1,275.38,3629.0,263.7637,263.7637,262.7798,263.0473,3629.0
2022-03-11 11:45:00,275.44,275.44,275.01,275.1,1318.0,263.1046,263.1046,262.6939,262.7798,1318.0
2022-03-11 11:50:00,275.05,275.32,274.67,275.2,12181.0,262.7321,262.99,262.3691,262.8754,12181.0
2022-03-11 11:55:00,275.01,275.38,275.01,275.38,400.0,262.6939,263.0473,262.6939,263.0473,400.0
2022-03-11 12:00:00,275.04,275.61,274.69,275.61,677.0,262.7225,263.267,262.3882,263.267,677.0
2022-03-11 12:05:00,275.76,275.76,274.72,274.73,1488.0,263.4103,263.4103,262.4169,262.4264,1488.0
2022-03-11 12:10:00,274.88,275.03,274.87,275.01,764.0,262.5697,262.713,262.5601,262.6939,764.0
2022-03-11 12:15:00,274.93,275.08,274.89,275.01,1506.0,262.6175,262.7607,262.5792,262.6939,1506.0
2022-03-11 12:20:00,275.25,275.32,274.86,274.88,4757.0,262.9231,262.99,262.5506,262.5697,4757.0
2022-03-11 12:25:00,274.91,274.99,274.33,274.35,3068.0,262.5983,262.6748,262.0443,262.0634,3068.0
2022-03-11 12:30:00,274.38,274.69,274.2,274.54,1343.0,262.0921,262.3882,261.9201,262.2449,1343.0
2022-03-11 12:35:00,274.19,274.2,273.82,273.92,3367.0,261.9106,261.9201,261.5572,261.6527,3367.0
2022-03-11 12:40:00,274.09,274.6,274.08,274.6,1100.0,261.8151,262.3022,261.8055,262.3022,1100.0
2022-03-11 12:45:00,274.83,274.85,274.3,274.64,1956.0,262.5219,262.541,262.0157,262.3404,1956.0
2022-03-11 12:50:00,274.6,274.79,274.59,274.76,1300.0,262.3022,262.4837,262.2927,262.4551,1300.0
2022-03-11 12:55:00,274.88,275.12,274.76,274.84,1497.0,262.5697,262.7989,262.4551,262.5315,1497.0
2022-03-11 13:00:00,274.81,275.48,274.81,275.48,515.0,262.5028,263.1428,262.5028,263.1428,515.0
2022-03-11 13:05:00,275.5,275.7,275.08,275.11,4048.0,263.1619,263.353,262.7607,262.7894,4048.0
2022-03-11 13:10:00,275.1,275.1,274.61,274.76,1654.0,262.7798,262.7798,262.3118,262.4551,1654.0
2022-03-11 13:15:00,274.57,274.84,274.06,274.17,10194.0,262.2736,262.5315,261.7864,261.8915,10194.0
2022-03-11 13:20:00,274.11,274.75,273.99,274.61,4534.0,261.8342,262.4455,261.7196,262.3118,4534.0
2022-03-11 13:25:00,274.62,275.07,274.11,274.32,3529.0,262.3213,262.7512,261.8342,262.0348,3529.0
2022-03-11 13:30:00,274.31,274.49,272.78,273.09,32717.0,262.0252,262.1972,260.5637,260.8599,32717.0
2022-03-11 13:35:00,273.15,274.27,273.11,273.71,38403.0,260.9172,261.987,260.879,261.4521,38403.0
2022-03-11 13:40:00,273.79,275.27,273.79,275.26,2300.0,261.5285,262.9422,261.5285,262.9327,2300.0
2022-03-11 13:45:00,275.08,275.58,274.98,275.41,3068.0,262.7607,263.2383,262.6652,263.076,3068.0
2022-03-11 13:50:00,275.44,275.81,274.62,274.81,5704.0,263.1046,263.458,262.3213,262.5028,5704.0
2022-03-11 13:55:00,274.87,274.91,274.44,274.72,3281.0,262.5601,262.5983,262.1494,262.4169,3281.0
2022-03-11 14:00:00,274.4,274.88,274.4,274.88,1300.0,262.1112,262.5697,262.1112,262.5697,1300.0
2022-03-11 14:05:00,274.91,275.05,274.04,274.16,2453.0,262.5983,262.7321,261.7673,261.8819,2453.0
2022-03-11 14:10:00,273.96,274.28,273.69,274.2,755.0,261.6909,261.9966,261.433,261.9201,755.0
2022-03-11 14:15:00,274.52,274.56,273.88,273.88,3852.0,262.2258,262.264,261.6145,261.6145,3852.0
2022-03-11 14:20:00,273.88,274.41,273.88,274.41,920.0,261.6145,262.1207,261.6145,262.1207,920.0
2022-03-11 14:25:00,274.26,274.89,274.16,274.89,2588.0,261.9775,262.5792,261.8819,262.5792,2588.0
2022-03-11 14:30:00,275.09,275.09,274.04,274.04,3234.0,262.7703,262.7703,261.7673,261.7673,3234.0
2022-03-11 14:35:00,274.42,274.42,272.95,273.09,7816.0,262.1303,262.1303,260.7261,260.8599,7816.0
2022-03-11 14:40:00,273.13,273.13,272.58,272.61,5116.0,260.8981,260.8981,260.3727,260.4014,5116.0
2022-03-11 14:45:00,272.71,272.81,272.4,272.5,3504.0,260.4969,260.5924,260.2008,260.2963,3504.0
2022-03-11 14:50:00,272.44,272.55,271.62,272.37,7742.0,260.239,260.344,259.4557,260.1721,7742.0
2022-03-11 14:55:00,272.1,272.27,271.69,271.99,7256.0,259.9142,260.0766,259.5226,259.8091,7256.0
2022-03-11 15:00:00,271.98,272.29,271.69,271.89,6237.0,259.7996,260.0957,259.5226,259.7136,6237.0
2022-03-11 15:05:00,271.93,272.07,271.43,271.57,4560.0,259.7518,259.8855,259.2742,259.4079,4560.0
2022-03-11 15:10:00,271.65,271.65,271.07,271.23,8025.0,259.4843,259.4843,258.9303,259.0832,8025.0
2022-03-11 15:15:00,271.25,271.81,271.25,271.54,6787.0,259.1023,259.6372,259.1023,259.3793,6787.0
2022-03-11 15:20:00,271.58,271.67,271.21,271.27,7165.0,259.4175,259.5035,259.0641,259.1214,7165.0
2022-03-11 15:25:00,271.22,271.42,270.88,270.96,13143.0,259.0736,259.2646,258.7488,258.8252,13143.0
2022-03-11 15:30:00,270.85,271.25,270.75,271.25,50487.0,258.7202,259.1023,258.6247,259.1023,50487.0
2022-03-11 15:35:00,271.19,271.88,271.06,271.14,22035.0,259.0449,259.704,258.9208,258.9972,22035.0
2022-03-11 15:40:00,271.05,271.14,270.57,270.86,20501.0,258.9112,258.9972,258.4527,258.7297,20501.0
2022-03-11 15:45:00,270.95,271.22,270.74,271.17,20670.0,258.8157,259.0736,258.6151,259.0258,20670.0
2022-03-11 15:50:00,271.41,271.41,270.31,270.38,42011.0,259.2551,259.2551,258.2044,258.2712,42011.0
2022-03-11 15:55:00,270.43,271.09,270.33,271.01,80124.0,258.319,258.9494,258.2235,258.873,80124.0
2022-03-14 09:30:00,274.62,274.62,272.53,273.66,7564.0,262.3213,262.3213,260.3249,261.4043,7564.0
2022-03-14 09:35:00,272.93,272.93,271.02,271.69,2506.0,260.707,260.707,258.8826,259.5226,2506.0
2022-03-14 09:40:00,271.53,273.1,271.28,273.1,9344.0,259.3697,260.8694,259.1309,260.8694,9344.0
2022-03-14 09:45:00,272.8,273.41,272.68,272.98,3619.0,260.5828,261.1655,260.4682,260.7548,3619.0
2022-03-14 09:50:00,273.17,273.49,272.81,273.16,4218.0,260.9363,261.2419,260.5924,260.9267,4218.0
2022-03-14 09:55:00,273.12,273.87,272.88,273.85,6689.0,260.8885,261.6049,260.6593,261.5858,6689.0
2022-03-14 10:00:00,273.3,273.83,273.29,273.81,1362.0,261.0605,261.5667,261.0509,261.5476,1362.0
2022-03-14 10:05:00,273.82,274.78,273.48,274.78,3669.0,261.5572,262.4742,261.2324,262.4742,3669.0
2022-03-14 10:10:00,274.8,275.58,274.8,275.52,1871.0,262.4933,263.2383,262.4933,263.181,1871.0
2022-03-14 10:15:00,275.78,276.25,275.4,276.25,4250.0,263.4294,263.8783,263.0664,263.8783,4250.0
2022-03-14 10:20:00,276.32,276.69,275.91,276.02,5795.0,263.9452,264.2986,263.5536,263.6586,5795.0
2022-03-14 10:25:00,276.19,276.47,275.92,276.26,1588.0,263.821,264.0885,263.5631,263.8879,1588.0
2022-03-14 10:30:00,276.32,276.76,276.14,276.25,2635.0,263.9452,264.3655,263.7733,263.8783,2635.0
2022-03-14 10:35:00,276.22,276.66,276.09,276.31,1570.0,263.8497,264.27,263.7255,263.9357,1570.0
2022-03-14 10:40:00,276.6,276.81,275.72,276.34,8162.0,264.2127,264.4133,263.3721,263.9643,8162.0
2022-03-14 10:45:00,276.4,277.49,276.38,277.0,5099.0,264.0216,265.0628,264.0025,264.5948,5099.0
2022-03-14 10:50:00,277.01,277.7,277.0,277.38,5861.0,264.6043,265.2634,264.5948,264.9577,5861.0
2022-03-14 10:55:00,277.42,277.6,277.0,277.6,1650.0,264.9959,265.1679,264.5948,265.1679,1650.0
2022-03-14 11:00:00,277.76,277.83,277.01,277.01,2113.0,265.3207,265.3876,264.6043,264.6043,2113.0
2022-03-14 11:05:00,277.4,277.45,277.0,277.0,3388.0,264.9768,265.0246,264.5948,264.5948,3388.0
2022-03-14 11:10:00,277.0,277.23,277.0,277.0,1836.0,264.5948,264.8145,264.5948,264.5948,1836.0
2022-03-14 11:15:00,277.17,277.49,277.0,277.13,1757.0,264.7571,265.0628,264.5948,264.7189,1757.0
2022-03-14 11:20:00,277.18,277.22,277.0,277.21,4303.0,264.7667,264.8049,264.5948,264.7953,4303.0
2022-03-14 11:25:00,277.16,277.24,275.97,276.37,6537.0,264.7476,264.824,263.6109,263.993,6537.0
2022-03-14 11:30:00,276.18,277.02,276.16,276.75,1241.0,263.8115,264.6139,263.7924,264.3559,1241.0
2022-03-14 11:35:00,276.98,276.98,276.09,276.38,2280.0,264.5756,264.5756,263.7255,264.0025,2280.0
2022-03-14 11:40:00,276.05,276.06,275.12,275.14,3527.0,263.6873,263.6968,262.7989,262.818,3527.0
2022-03-14 11:45:00,275.09,275.09,274.46,274.48,1382.0,262.7703,262.7703,262.1685,262.1876,1382.0
2022-03-14 11:50:00,274.32,274.32,273.27,273.54,8350.0,262.0348,262.0348,261.0318,261.2897,8350.0
2022-03-14 11:55:00,273.54,273.84,273.04,273.29,6164.0,261.2897,261.5763,260.8121,261.0509,6164.0
2022-03-14 12:00:00,273.91,273.92,273.18,273.31,2632.0,261.6431,261.6527,260.9458,261.07,2632.0
2022-03-14 12:05:00,273.56,273.66,273.14,273.25,3093.0,261.3088,261.4043,260.9076,261.0127,3093.0
2022-03-14 12:10:00,273.2,273.46,273.0,273.04,3696.0,260.9649,261.2133,260.7739,260.8121,3696.0
2022-03-14 12:15:00,273.17,273.83,273.0,273.77,3813.0,260.9363,261.5667,260.7739,261.5094,3813.0
2022-03-14 12:20:00,273.79,274.29,273.42,274.25,2880.0,261.5285,262.0061,261.1751,261.9679,2880.0
2022-03-14 12:25:00,274.18,275.03,274.18,275.03,2645.0,261.901,262.713,261.901,262.713,2645.0
2022-03-14 12:30:00,275.2,276.2,275.17,275.85,6390.0,262.8754,263.8306,262.8467,263.4963,6390.0
2022-03-14 12:35:00,275.49,276.14,275.35,275.93,2504.0,263.1524,263.7733,263.0186,263.5727,2504.0
2022-03-14 12:40:00,276.08,276.56,276.03,276.41,1323.0,263.716,264.1745,263.6682,264.0312,1323.0
2022-03-14 12:45:00,276.25,276.26,275.37,275.37,1911.0,263.8783,263.8879,263.0377,263.0377,1911.0
2022-03-14 12:50:00,275.52,275.6,275.35,275.56,2758.0,263.181,263.2574,263.0186,263.2192,2758.0
2022-03-14 12:55:00,275.6,276.05,275.46,275.89,1802.0,263.2574,263.6873,263.1237,263.5345,1802.0
2022-03-14 13:00:00,275.62,275.88,275.42,275.65,13523.0,263.2766,263.5249,263.0855,263.3052,13523.0
2022-03-14 13:05:00,275.91,276.27,275.8,275.98,2200.0,263.5536,263.8974,263.4485,263.6204,2200.0
2022-03-14 13:10:00,275.98,275.98,275.5,275.87,6053.0,263.6204,263.6204,263.1619,263.5154,6053.0
2022-03-14 13:15:00,275.87,276.04,275.66,275.95,2717.0,263.5154,263.6777,263.3148,263.5918,2717.0
2022-03-14 13:20:00,276.07,276.22,275.63,276.07,2428.0,263.7064,263.8497,263.2861,263.7064,2428.0
2022-03-14 13:25:00,276.04,276.04,275.33,275.43,13471.0,263.6777,263.6777,262.9995,263.0951,13471.0
2022-03-14 13:30:00,275.49,275.73,274.5,274.73,8886.0,263.1524,263.3816,262.2067,262.4264,8886.0
2022-03-14 13:35:00,274.52,274.62,273.89,273.91,9348.0,262.2258,262.3213,261.624,261.6431,9348.0
2022-03-14 13:40:00,274.02,274.15,273.61,273.95,3758.0,261.7482,261.8724,261.3566,261.6813,3758.0
2022-03-14 13:45:00,274.2,274.2,273.23,273.55,2428.0,261.9201,261.9201,260.9936,261.2993,2428.0
2022-03-14 13:50:00,273.74,274.21,273.53,273.84,3686.0,261.4807,261.9297,261.2802,261.5763,3686.0
2022-03-14 13:55:00,274.16,274.16,273.91,274.07,1041.0,261.8819,261.8819,261.6431,261.796,1041.0
2022-03-14 14:00:00,273.49,273.49,273.11,273.36,1100.0,261.2419,261.2419,260.879,261.1178,1100.0
2022-03-14 14:05:00,273.42,273.67,273.27,273.28,1525.0,261.1751,261.4139,261.0318,261.0413,1525.0
2022-03-14 14:10:00,273.41,273.42,273.1,273.15,5955.0,261.1655,261.1751,260.8694,260.9172,5955.0
2022-03-14 14:15:00,273.19,273.19,272.51,272.75,2716.0,260.9554,260.9554,260.3058,260.5351,2716.0
2022-03-14 14:20:00,272.99,273.29,272.83,273.09,2252.0,260.7643,261.0509,260.6115,260.8599,2252.0
2022-03-14 14:25:00,272.85,272.85,272.37,272.5,12952.0,260.6306,260.6306,260.1721,260.2963,12952.0
2022-03-14 14:30:00,272.57,273.05,272.48,272.95,2276.0,260.3631,260.8216,260.2772,260.7261,2276.0
2022-03-14 14:35:00,273.24,273.27,272.77,272.88,2572.0,261.0031,261.0318,260.5542,260.6593,2572.0
2022-03-14 14:40:00,272.75,272.75,272.37,272.6,2301.0,260.5351,260.5351,260.1721,260.3918,2301.0
2022-03-14 14:45:00,272.74,272.81,272.19,272.35,1330.0,260.5255,260.5924,260.0002,260.153,1330.0
2022-03-14 14:50:00,272.48,272.95,272.47,272.93,2684.0,260.2772,260.7261,260.2676,260.707,2684.0
2022-03-14 14:55:00,273.12,273.47,273.02,273.19,2559.0,260.8885,261.2228,260.793,260.9554,2559.0
2022-03-14 15:00:00,273.14,273.74,272.93,273.67,2898.0,260.9076,261.4807,260.707,261.4139,2898.0
2022-03-14 15:05:00,273.31,273.38,272.9,272.94,1100.0,261.07,261.1369,260.6784,260.7166,1100.0
2022-03-14 15:10:00,272.88,273.44,272.84,273.41,1300.0,260.6593,261.1942,260.6211,261.1655,1300.0
2022-03-14 15:15:00,273.53,274.04,273.04,273.25,5916.0,261.2802,261.7673,260.8121,261.0127,5916.0
2022-03-14 15:20:00,273.07,273.37,272.9,273.19,2408.0,260.8408,261.1273,260.6784,260.9554,2408.0
2022-03-14 15:25:00,273.13,273.28,272.76,273.04,16176.0,260.8981,261.0413,260.5446,260.8121,16176.0
2022-03-14 15:30:00,273.02,273.09,272.39,272.4,8993.0,260.793,260.8599,260.1912,260.2008,8993.0
2022-03-14 15:35:00,272.55,273.07,272.36,273.0,11401.0,260.344,260.8408,260.1625,260.7739,11401.0
2022-03-14 15:40:00,273.0,273.4,272.85,273.38,18568.0,260.7739,261.156,260.6306,261.1369,18568.0
2022-03-14 15:45:00,273.38,273.62,272.97,273.54,21614.0,261.1369,261.3661,260.7452,261.2897,21614.0
2022-03-14 15:50:00,273.38,273.73,272.86,273.66,38685.0,261.1369,261.4712,260.6402,261.4043,38685.0
2022-03-14 15:55:00,273.65,274.19,273.63,273.85,54937.0,261.3948,261.9106,261.3757,261.5858,54937.0
2022-03-15 09:30:00,278.2,279.38,276.97,278.17,15389.0,265.741,266.8682,264.5661,265.7124,15389.0
2022-03-15 09:35:00,279.47,279.53,278.24,278.24,1834.0,266.9541,267.0114,265.7792,265.7792,1834.0
2022-03-15 09:40:00,277.23,277.64,275.89,276.28,7750.0,264.8145,265.2061,263.5345,263.907,7750.0
2022-03-15 09:45:00,276.5,277.94,275.87,277.39,9428.0,264.1171,265.4927,263.5154,264.9673,9428.0
2022-03-15 09:50:00,277.74,279.14,277.74,279.08,24573.0,265.3016,266.6389,265.3016,266.5816,24573.0
2022-03-15 09:55:00,279.22,280.05,278.84,280.03,3930.0,266.7153,267.5082,266.3523,267.4891,3930.0
2022-03-15 10:00:00,280.04,280.48,278.52,279.59,11346.0,267.4986,267.9189,266.0467,267.0688,11346.0
2022-03-15 10:05:00,279.51,279.51,277.55,277.59,5253.0,266.9923,266.9923,265.1201,265.1583,5253.0
2022-03-15 10:10:00,277.31,278.13,276.95,277.84,2407.0,264.8909,265.6741,264.547,265.3971,2407.0
2022-03-15 10:15:00,277.83,278.89,277.82,278.75,7410.0,265.3876,266.4001,265.378,266.2664,7410.0
2022-03-15 10:20:00,278.69,278.74,278.04,278.56,4626.0,266.2091,266.2568,265.5882,266.0849,4626.0
2022-03-15 10:25:00,278.72,279.76,278.69,279.37,4542.0,266.2377,267.2311,266.2091,266.8586,4542.0
2022-03-15 10:30:00,279.97,280.29,279.72,279.9,7020.0,267.4317,267.7374,267.1929,267.3649,7020.0
2022-03-15 10:35:00,279.53,279.93,279.25,279.31,6502.0,267.0114,267.3935,266.744,266.8013,6502.0
2022-03-15 10:40:00,279.59,280.12,279.32,280.01,10715.0,267.0688,267.575,266.8109,267.47,10715.0
2022-03-15 10:45:00,279.96,280.85,279.91,280.58,6930.0,267.4222,268.2723,267.3744,268.0144,6930.0
2022-03-15 10:50:00,280.58,280.7,279.85,280.13,10203.0,268.0144,268.129,267.3171,267.5846,10203.0
2022-03-15 10:55:00,280.16,280.47,279.58,279.93,7264.0,267.6132,267.9093,267.0592,267.3935,7264.0
2022-03-15 11:00:00,280.0,280.63,279.96,280.17,7013.0,267.4604,268.0622,267.4222,267.6228,7013.0
2022-03-15 11:05:00,280.0,280.15,279.85,280.13,4658.0,267.4604,267.6037,267.3171,267.5846,4658.0
2022-03-15 11:10:00,280.13,280.47,279.91,279.92,8289.0,267.5846,267.9093,267.3744,267.384,8289.0
2022-03-15 11:15:00,279.9,279.9,279.16,279.6,3816.0,267.3649,267.3649,266.658,267.0783,3816.0
2022-03-15 11:20:00,279.3,279.5,278.78,279.02,3101.0,266.7917,266.9828,266.295,266.5243,3101.0
2022-03-15 11:25:00,279.44,279.6,279.2,279.42,4038.0,266.9255,267.0783,266.6962,266.9064,4038.0
2022-03-15 11:30:00,279.42,279.79,279.41,279.79,502.0,266.9064,267.2598,266.8968,267.2598,502.0
2022-03-15 11:35:00,279.83,279.96,279.55,279.55,4890.0,267.298,267.4222,267.0306,267.0306,4890.0
2022-03-15 11:40:00,279.12,279.49,279.12,279.38,2300.0,266.6198,266.9732,266.6198,266.8682,2300.0
2022-03-15 11:45:00,279.71,279.72,279.37,279.37,975.0,267.1834,267.1929,266.8586,266.8586,975.0
2022-03-15 11:50:00,279.43,279.67,279.05,279.05,3054.0,266.9159,267.1452,266.5529,266.5529,3054.0
2022-03-15 11:55:00,278.87,279.21,277.83,279.21,9882.0,266.381,266.7058,265.3876,266.7058,9882.0
2022-03-15 12:00:00,279.12,279.13,276.36,277.03,28121.0,266.6198,266.6294,263.9834,264.6234,28121.0
2022-03-15 12:05:00,276.98,277.18,276.64,277.16,4057.0,264.5756,264.7667,264.2509,264.7476,4057.0
2022-03-15 12:10:00,276.8,276.91,276.3,276.6,1014.0,264.4037,264.5088,263.9261,264.2127,1014.0
2022-03-15 12:15:00,276.54,276.75,276.14,276.5,11987.0,264.1554,264.3559,263.7733,264.1171,11987.0
2022-03-15 12:20:00,276.47,277.58,276.3,277.57,9496.0,264.0885,265.1488,263.9261,265.1392,9496.0
2022-03-15 12:25:00,277.53,277.53,277.41,277.5,4600.0,265.101,265.101,264.9864,265.0724,4600.0
2022-03-15 12:30:00,277.68,278.03,277.49,277.99,963.0,265.2443,265.5786,265.0628,265.5404,963.0
2022-03-15 12:35:00,278.05,278.22,278.05,278.07,1698.0,265.5977,265.7601,265.5977,265.6168,1698.0
2022-03-15 12:40:00,278.18,278.18,277.66,277.66,1933.0,265.7219,265.7219,265.2252,265.2252,1933.0
2022-03-15 12:45:00,277.47,277.73,277.4,277.6,7969.0,265.0437,265.2921,264.9768,265.1679,7969.0
2022-03-15 12:50:00,277.6,277.6,276.77,276.91,3300.0,265.1679,265.1679,264.3751,264.5088,3300.0
2022-03-15 12:55:00,277.07,277.26,276.61,276.8,4100.0,264.6616,264.8431,264.2222,264.4037,4100.0
2022-03-15 13:00:00,277.12,277.9,277.09,277.9,1286.0,264.7094,265.4544,264.6807,265.4544,1286.0
2022-03-15 13:05:00,277.8,277.87,277.02,277.29,2437.0,265.3589,265.4258,264.6139,264.8718,2437.0
2022-03-15 13:10:00,277.1,277.1,276.61,276.62,2620.0,264.6903,264.6903,264.2222,264.2318,2620.0
2022-03-15 13:15:00,276.38,276.96,276.34,276.82,7613.0,264.0025,264.5565,263.9643,264.4228,7613.0
2022-03-15 13:20:00,276.99,277.22,276.91,277.18,1283.0,264.5852,264.8049,264.5088,264.7667,1283.0
2022-03-15 13:25:00,277.38,277.46,276.63,276.63,2130.0,264.9577,265.0341,264.2413,264.2413,2130.0
2022-03-15 13:30:00,276.45,276.81,276.38,276.4,2614.0,264.0694,264.4133,264.0025,264.0216,2614.0
2022-03-15 13:35:00,276.71,276.82,276.32,276.32,800.0,264.3177,264.4228,263.9452,263.9452,800.0
2022-03-15 13:40:00,276.45,276.89,276.39,276.79,2510.0,264.0694,264.4897,264.0121,264.3942,2510.0
2022-03-15 13:45:00,276.64,276.83,276.32,276.51,2643.0,264.2509,264.4324,263.9452,264.1267,2643.0
2022-03-15 13:50:00,276.48,276.65,276.36,276.64,1458.0,264.098,264.2604,263.9834,264.2509,1458.0
2022-03-15 13:55:00,276.46,277.03,276.46,276.82,2979.0,264.0789,264.6234,264.0789,264.4228,2979.0
2022-03-15 14:00:00,277.18,277.27,276.69,276.69,780.0,264.7667,264.8527,264.2986,264.2986,780.0
2022-03-15 14:05:00,276.68,277.26,276.65,277.25,1124.0,264.2891,264.8431,264.2604,264.8336,1124.0
2022-03-15 14:10:00,277.2,277.32,276.58,276.73,2754.0,264.7858,264.9004,264.1936,264.3368,2754.0
2022-03-15 14:15:00,276.19,276.45,276.0,276.0,1527.0,263.821,264.0694,263.6395,263.6395,1527.0
2022-03-15 14:20:00,275.95,276.19,275.78,275.91,1075.0,263.5918,263.821,263.4294,263.5536,1075.0
2022-03-15 14:25:00,275.99,276.33,275.98,276.29,1905.0,263.63,263.9548,263.6204,263.9165,1905.0
2022-03-15 14:30:00,276.21,277.13,276.19,277.13,2039.0,263.8401,264.7189,263.821,264.7189,2039.0
2022-03-15 14:35:00,277.0,277.15,276.74,276.93,4598.0,264.5948,264.738,264.3464,264.5279,4598.0
2022-03-15 14:40:00,276.97,277.37,276.95,277.29,2190.0,264.5661,264.9482,264.547,264.8718,2190.0
2022-03-15 14:45:00,277.57,277.62,277.46,277.46,503.0,265.1392,265.187,265.0341,265.0341,503.0
2022-03-15 14:50:00,277.73,277.74,277.46,277.55,818.0,265.2921,265.3016,265.0341,265.1201,818.0
2022-03-15 14:55:00,277.5,277.86,277.33,277.86,1134.0,265.0724,265.4162,264.91,265.4162,1134.0
2022-03-15 15:00:00,277.72,278.06,277.71,277.94,1000.0,265.2825,265.6073,265.273,265.4927,1000.0
2022-03-15 15:05:00,277.96,278.16,277.88,277.93,3780.0,265.5118,265.7028,265.4353,265.4831,3780.0
2022-03-15 15:10:00,278.07,278.29,278.01,278.01,1205.0,265.6168,265.827,265.5595,265.5595,1205.0
2022-03-15 15:15:00,278.2,278.59,278.1,278.45,2665.0,265.741,266.1135,265.6455,265.9798,2665.0
2022-03-15 15:20:00,278.45,279.16,278.31,279.16,1665.0,265.9798,266.658,265.8461,266.658,1665.0
2022-03-15 15:25:00,279.1,279.1,278.82,278.82,798.0,266.6007,266.6007,266.3332,266.3332,798.0
2022-03-15 15:30:00,279.14,279.29,278.94,278.94,1405.0,266.6389,266.7822,266.4479,266.4479,1405.0
2022-03-15 15:35:00,278.9,278.9,278.61,278.81,2031.0,266.4097,266.4097,266.1326,266.3237,2031.0
2022-03-15 15:40:00,278.91,279.36,278.73,279.11,3348.0,266.4192,266.8491,266.2473,266.6103,3348.0
2022-03-15 15:45:00,279.24,280.07,279.08,279.91,9612.0,266.7344,267.5273,266.5816,267.3744,9612.0
2022-03-15 15:50:00,280.08,280.08,279.59,279.63,7990.0,267.5368,267.5368,267.0688,267.107,7990.0
2022-03-15 15:55:00,279.44,279.5,278.94,279.35,23581.0,266.9255,266.9828,266.4479,266.8395,23581.0
2022-03-16 09:30:00,282.31,283.76,281.79,283.76,5578.0,269.6669,271.052,269.1702,271.052,5578.0
2022-03-16 09:35:00,284.47,285.98,284.47,285.94,1850.0,271.7302,273.1726,271.7302,273.1344,1850.0
2022-03-16 09:40:00,286.7,287.5,286.7,287.02,1134.0,273.8603,274.6245,273.8603,274.166,1134.0
2022-03-16 09:45:00,287.05,287.69,286.93,286.99,3200.0,274.1947,274.806,274.08,274.1374,3200.0
2022-03-16 09:50:00,287.12,287.23,285.79,285.99,3234.0,274.2615,274.3666,272.9911,273.1821,3234.0
2022-03-16 09:55:00,285.79,287.01,285.79,286.26,2200.0,272.9911,274.1565,272.9911,273.44,2200.0
2022-03-16 10:00:00,286.46,286.57,285.94,286.57,3114.0,273.6311,273.7362,273.1344,273.7362,3114.0
2022-03-16 10:05:00,286.45,286.83,285.93,286.72,11269.0,273.6215,273.9845,273.1248,273.8794,11269.0
2022-03-16 10:10:00,286.54,287.88,286.36,287.64,6667.0,273.7075,274.9875,273.5356,274.7582,6667.0
2022-03-16 10:15:00,287.92,289.64,287.91,289.41,1001.0,275.0257,276.6687,275.0162,276.449,1001.0
2022-03-16 10:20:00,289.5,290.35,289.5,290.11,11379.0,276.5349,277.3469,276.5349,277.1176,11379.0
2022-03-16 10:25:00,290.2,290.23,289.28,290.01,3202.0,277.2036,277.2323,276.3248,277.0221,3202.0
2022-03-16 10:30:00,290.06,290.33,289.94,290.0,2164.0,277.0699,277.3278,276.9552,277.0126,2164.0
2022-03-16 10:35:00,290.13,290.22,289.39,289.68,4170.0,277.1367,277.2227,276.4299,276.7069,4170.0
2022-03-16 10:40:00,289.54,289.9,287.55,287.55,3000.0,276.5732,276.917,274.6723,274.6723,3000.0
2022-03-16 10:45:00,287.7,288.43,287.6,288.36,2844.0,274.8156,275.5129,274.72,275.446,2844.0
2022-03-16 10:50:00,288.19,288.5,288.09,288.15,26020.0,275.2836,275.5797,275.1881,275.2454,26020.0
2022-03-16 10:55:00,287.7,287.97,287.39,287.57,1978.0,274.8156,275.0735,274.5194,274.6914,1978.0
2022-03-16 11:00:00,287.63,288.67,287.34,287.65,2595.0,274.7487,275.7421,274.4717,274.7678,2595.0
2022-03-16 11:05:00,287.92,287.92,287.37,287.87,618.0,275.0257,275.0257,274.5003,274.9779,618.0
2022-03-16 11:10:00,288.02,288.52,288.02,288.52,1439.0,275.1212,275.5988,275.1212,275.5988,1439.0
2022-03-16 11:15:00,288.49,288.65,287.61,287.92,3198.0,275.5702,275.723,274.7296,275.0257,3198.0
2022-03-16 11:20:00,288.07,288.07,287.75,287.75,655.0,275.169,275.169,274.8633,274.8633,655.0
2022-03-16 11:25:00,287.9,287.9,287.26,287.37,1125.0,275.0066,275.0066,274.3953,274.5003,1125.0
2022-03-16 11:30:00,287.37,287.7,287.22,287.54,1235.0,274.5003,274.8156,274.3571,274.6627,1235.0
2022-03-16 11:35:00,287.44,287.44,286.96,287.06,1501.0,274.5672,274.5672,274.1087,274.2042,1501.0
2022-03-16 11:40:00,287.07,287.23,286.68,286.68,738.0,274.2138,274.3666,273.8412,273.8412,738.0
2022-03-16 11:45:00,286.3,286.69,286.3,286.49,3171.0,273.4783,273.8508,273.4783,273.6597,3171.0
2022-03-16 11:50:00,286.51,286.77,286.47,286.5,4882.0,273.6789,273.9272,273.6406,273.6693,4882.0
2022-03-16 11:55:00,286.63,287.35,286.57,287.25,2290.0,273.7935,274.4812,273.7362,274.3857,2290.0
2022-03-16 12:00:00,287.35,287.56,287.33,287.5,1205.0,274.4812,274.6818,274.4621,274.6245,1205.0
2022-03-16 12:05:00,287.08,287.73,287.06,287.63,1809.0,274.2233,274.8442,274.2042,274.7487,1809.0
2022-03-16 12:10:00,287.46,287.46,286.92,287.37,1315.0,274.5863,274.5863,274.0705,274.5003,1315.0
2022-03-16 12:15:00,287.52,287.69,287.12,287.12,1368.0,274.6436,274.806,274.2615,274.2615,1368.0
2022-03-16 12:20:00,287.28,287.78,287.28,287.38,910.0,274.4144,274.892,274.4144,274.5099,910.0
2022-03-16 12:25:00,287.28,287.62,287.27,287.6,1400.0,274.4144,274.7391,274.4048,274.72,1400.0
2022-03-16 12:30:00,287.59,287.76,287.52,287.52,2485.0,274.7105,274.8729,274.6436,274.6436,2485.0
2022-03-16 12:35:00,287.39,287.48,287.18,287.18,1606.0,274.5194,274.6054,274.3188,274.3188,1606.0
2022-03-16 12:40:00,286.97,287.68,286.87,287.38,1958.0,274.1183,274.7965,274.0227,274.5099,1958.0
2022-03-16 12:45:00,287.07,287.09,286.35,286.37,1969.0,274.2138,274.2329,273.526,273.5451,1969.0
2022-03-16 12:50:00,286.38,286.84,285.77,286.83,3786.0,273.5547,273.9941,272.972,273.9845,3786.0
2022-03-16 12:55:00,286.83,287.08,286.54,287.08,876.0,273.9845,274.2233,273.7075,274.2233,876.0
2022-03-16 13:00:00,286.93,286.98,286.57,286.67,1184.0,274.08,274.1278,273.7362,273.8317,1184.0
2022-03-16 13:05:00,286.7,286.98,285.99,286.09,1627.0,273.8603,274.1278,273.1821,273.2777,1627.0
2022-03-16 13:10:00,285.68,285.87,285.64,285.66,1113.0,272.886,273.0675,272.8478,272.8669,1113.0
2022-03-16 13:15:00,285.85,285.87,285.6,285.6,2343.0,273.0484,273.0675,272.8096,272.8096,2343.0
2022-03-16 13:20:00,285.41,286.01,285.17,285.73,2289.0,272.6281,273.2012,272.3989,272.9338,2289.0
2022-03-16 13:25:00,285.51,285.88,285.51,285.88,806.0,272.7236,273.0771,272.7236,273.0771,806.0
2022-03-16 13:30:00,285.82,286.04,285.7,285.7,3479.0,273.0198,273.2299,272.9051,272.9051,3479.0
2022-03-16 13:35:00,285.77,285.82,285.22,285.22,505.0,272.972,273.0198,272.4466,272.4466,505.0
2022-03-16 13:40:00,285.31,285.31,284.83,285.0,3096.0,272.5326,272.5326,272.0741,272.2365,3096.0
2022-03-16 13:45:00,285.05,285.26,284.87,285.2,1800.0,272.2842,272.4848,272.1123,272.4275,1800.0
2022-03-16 13:50:00,285.14,285.46,285.12,285.4,2200.0,272.3702,272.6759,272.3511,272.6186,2200.0
2022-03-16 13:55:00,285.47,285.61,284.33,284.92,13665.0,272.6854,272.8192,271.5965,272.1601,13665.0
2022-03-16 14:00:00,284.33,285.27,284.33,284.82,4544.0,271.5965,272.4944,271.5965,272.0645,4544.0
2022-03-16 14:05:00,284.38,284.39,281.96,281.96,3700.0,271.6442,271.6538,269.3326,269.3326,3700.0
2022-03-16 14:10:00,282.38,282.7,281.2,281.2,10760.0,269.7338,270.0395,268.6067,268.6067,10760.0
2022-03-16 14:15:00,281.54,282.61,281.35,282.5,6619.0,268.9314,269.9535,268.7499,269.8484,6619.0
2022-03-16 14:20:00,282.68,282.68,281.2,281.2,2225.0,270.0204,270.0204,268.6067,268.6067,2225.0
2022-03-16 14:25:00,281.39,281.74,280.66,280.66,2000.0,268.7881,269.1225,268.0908,268.0908,2000.0
2022-03-16 14:30:00,280.33,280.33,279.17,279.26,6649.0,267.7756,267.7756,266.6676,266.7535,6649.0
2022-03-16 14:35:00,279.55,281.57,279.49,281.56,6915.0,267.0306,268.9601,266.9732,268.9505,6915.0
2022-03-16 14:40:00,281.58,283.68,281.58,283.52,7151.0,268.9696,270.9756,268.9696,270.8228,7151.0
2022-03-16 14:45:00,283.14,284.42,283.06,283.45,4206.0,270.4598,271.6825,270.3834,270.7559,4206.0
2022-03-16 14:50:00,283.24,284.74,283.17,284.74,18809.0,270.5553,271.9881,270.4884,271.9881,18809.0
2022-03-16 14:55:00,284.81,285.11,284.02,284.18,8309.0,272.055,272.3416,271.3004,271.4532,8309.0
2022-03-16 15:00:00,283.99,284.32,283.54,284.15,3387.0,271.2717,271.5869,270.8419,271.4245,3387.0
2022-03-16 15:05:00,284.19,284.65,283.31,283.51,2669.0,271.4628,271.9022,270.6222,270.8132,2669.0
2022-03-16 15:10:00,283.55,283.7,283.17,283.53,2912.0,270.8514,270.9947,270.4884,270.8323,2912.0
2022-03-16 15:15:00,283.44,284.16,283.22,284.16,1228.0,270.7463,271.4341,270.5362,271.4341,1228.0
2022-03-16 15:20:00,284.36,284.72,284.26,284.7,3435.0,271.6251,271.969,271.5296,271.9499,3435.0
2022-03-16 15:25:00,284.6,284.77,284.18,284.34,2808.0,271.8544,272.0168,271.4532,271.606,2808.0
2022-03-16 15:30:00,284.38,284.38,283.56,283.95,3681.0,271.6442,271.6442,270.861,271.2335,3681.0
2022-03-16 15:35:00,283.84,283.93,283.64,283.91,4328.0,271.1284,271.2144,270.9374,271.1953,4328.0
2022-03-16 15:40:00,283.91,283.91,283.1,283.34,8034.0,271.1953,271.1953,270.4216,270.6508,8034.0
2022-03-16 15:45:00,283.23,284.82,283.23,284.74,6287.0,270.5457,272.0645,270.5457,271.9881,6287.0
2022-03-16 15:50:00,284.9,285.44,284.79,285.35,17299.0,272.141,272.6568,272.0359,272.5708,17299.0
2022-03-16 15:55:00,285.35,286.17,285.17,285.91,31732.0,272.5708,273.3541,272.3989,273.1057,31732.0
2022-03-17 09:30:00,280.16,283.55,280.16,283.06,11615.0,267.6132,270.8514,267.6132,270.3834,11615.0
2022-03-17 09:35:00,282.75,282.76,282.14,282.48,1227.0,270.0872,270.0968,269.5046,269.8293,1227.0
2022-03-17 09:40:00,282.66,283.5,282.35,283.1,1322.0,270.0013,270.8037,269.7052,270.4216,1322.0
2022-03-17 09:45:00,283.99,284.25,283.12,283.96,1809.0,271.2717,271.5201,270.4407,271.2431,1809.0
2022-03-17 09:50:00,284.37,284.72,283.62,283.62,4708.0,271.6347,271.969,270.9183,270.9183,4708.0
2022-03-17 09:55:00,284.03,284.43,283.37,284.43,1758.0,271.3099,271.692,270.6795,271.692,1758.0
2022-03-17 10:00:00,285.17,285.17,285.17,285.17,100.0,272.3989,272.3989,272.3989,272.3989,100.0
2022-03-17 10:05:00,284.97,285.75,284.97,285.66,1420.0,272.2078,272.9529,272.2078,272.8669,1420.0
2022-03-17 10:10:00,285.21,285.42,284.94,284.95,2063.0,272.4371,272.6377,272.1792,272.1887,2063.0
2022-03-17 10:15:00,285.15,285.34,284.98,284.98,1369.0,272.3798,272.5612,272.2174,272.2174,1369.0
2022-03-17 10:20:00,284.94,285.65,284.94,285.38,1896.0,272.1792,272.8574,272.1792,272.5995,1896.0
2022-03-17 10:25:00,285.51,285.74,285.5,285.71,600.0,272.7236,272.9433,272.7141,272.9147,600.0
2022-03-17 10:30:00,285.64,285.87,285.24,285.87,4527.0,272.8478,273.0675,272.4657,273.0675,4527.0
2022-03-17 10:35:00,285.67,285.67,284.78,285.52,2327.0,272.8765,272.8765,272.0263,272.7332,2327.0
2022-03-17 10:40:00,285.5,285.75,285.49,285.69,1598.0,272.7141,272.9529,272.7045,272.8956,1598.0
2022-03-17 10:45:00,285.64,285.71,284.36,284.36,4052.0,272.8478,272.9147,271.6251,271.6251,4052.0
2022-03-17 10:50:00,284.37,284.73,283.93,284.55,4519.0,271.6347,271.9786,271.2144,271.8066,4519.0
2022-03-17 10:55:00,284.46,285.67,284.46,285.67,1654.0,271.7207,272.8765,271.7207,272.8765,1654.0
2022-03-17 11:00:00,285.64,285.64,284.95,285.31,1138.0,272.8478,272.8478,272.1887,272.5326,1138.0
2022-03-17 11:05:00,285.13,285.58,285.13,285.58,1800.0,272.3607,272.7905,272.3607,272.7905,1800.0
2022-03-17 11:10:00,285.56,285.56,284.87,285.12,1550.0,272.7714,272.7714,272.1123,272.3511,1550.0
2022-03-17 11:15:00,285.15,285.41,284.91,285.26,1912.0,272.3798,272.6281,272.1505,272.4848,1912.0
2022-03-17 11:20:00,285.36,285.67,285.24,285.67,783.0,272.5804,272.8765,272.4657,272.8765,783.0
2022-03-17 11:25:00,285.67,285.67,285.11,285.15,1650.0,272.8765,272.8765,272.3416,272.3798,1650.0
2022-03-17 11:30:00,285.03,285.29,284.87,285.29,1335.0,272.2651,272.5135,272.1123,272.5135,1335.0
2022-03-17 11:35:00,285.28,285.39,285.14,285.39,647.0,272.5039,272.609,272.3702,272.609,647.0
2022-03-17 11:40:00,285.29,285.36,285.15,285.32,864.0,272.5135,272.5804,272.3798,272.5421,864.0
2022-03-17 11:45:00,285.43,285.43,285.24,285.24,592.0,272.6472,272.6472,272.4657,272.4657,592.0
2022-03-17 11:50:00,285.08,285.75,285.08,285.72,868.0,272.3129,272.9529,272.3129,272.9242,868.0
2022-03-17 11:55:00,286.19,286.7,285.83,286.44,2220.0,273.3732,273.8603,273.0293,273.612,2220.0
2022-03-17 12:00:00,286.4,286.4,285.96,285.96,400.0,273.5738,273.5738,273.1535,273.1535,400.0
2022-03-17 12:05:00,286.28,286.69,286.23,286.69,616.0,273.4592,273.8508,273.4114,273.8508,616.0
2022-03-17 12:10:00,286.43,286.5,286.39,286.5,300.0,273.6024,273.6693,273.5642,273.6693,300.0
2022-03-17 12:15:00,286.02,286.16,285.99,286.16,800.0,273.2108,273.3445,273.1821,273.3445,800.0
2022-03-17 12:20:00,286.47,287.2,286.47,287.2,2100.0,273.6406,274.338,273.6406,274.338,2100.0
2022-03-17 12:25:00,287.21,287.63,287.17,287.17,1714.0,274.3475,274.7487,274.3093,274.3093,1714.0
2022-03-17 12:30:00,287.05,287.36,287.05,287.36,1236.0,274.1947,274.4908,274.1947,274.4908,1236.0
2022-03-17 12:35:00,287.22,287.27,287.05,287.06,352.0,274.3571,274.4048,274.1947,274.2042,352.0
2022-03-17 12:40:00,286.97,286.97,286.8,286.8,935.0,274.1183,274.1183,273.9559,273.9559,935.0
2022-03-17 12:45:00,286.44,286.49,286.33,286.49,554.0,273.612,273.6597,273.5069,273.6597,554.0
2022-03-17 12:50:00,286.74,286.84,286.72,286.73,992.0,273.8986,273.9941,273.8794,273.889,992.0
2022-03-17 12:55:00,286.85,286.85,286.78,286.79,500.0,274.0036,274.0036,273.9368,273.9463,500.0
2022-03-17 13:00:00,286.89,286.96,286.89,286.96,217.0,274.0418,274.1087,274.0418,274.1087,217.0
2022-03-17 13:05:00,286.99,287.01,286.93,287.0,442.0,274.1374,274.1565,274.08,274.1469,442.0
2022-03-17 13:10:00,287.12,287.2,286.99,286.99,1134.0,274.2615,274.338,274.1374,274.1374,1134.0
2022-03-17 13:15:00,286.99,287.16,286.99,287.16,300.0,274.1374,274.2997,274.1374,274.2997,300.0
2022-03-17 13:20:00,287.52,287.65,287.52,287.65,1250.0,274.6436,274.7678,274.6436,274.7678,1250.0
2022-03-17 13:25:00,287.58,288.19,287.58,288.12,400.0,274.7009,275.2836,274.7009,275.2167,400.0
2022-03-17 13:30:00,288.21,288.33,287.96,288.19,1130.0,275.3027,275.4173,275.0639,275.2836,1130.0
2022-03-17 13:35:00,288.32,288.48,288.19,288.42,3164.0,275.4078,275.5606,275.2836,275.5033,3164.0
2022-03-17 13:40:00,288.44,288.82,288.44,288.72,1176.0,275.5224,275.8854,275.5224,275.7899,1176.0
2022-03-17 13:45:00,288.81,288.81,288.57,288.57,200.0,275.8758,275.8758,275.6466,275.6466,200.0
2022-03-17 13:50:00,288.76,288.86,288.57,288.57,1503.0,275.8281,275.9236,275.6466,275.6466,1503.0
2022-03-17 13:55:00,288.44,288.62,288.44,288.62,617.0,275.5224,275.6944,275.5224,275.6944,617.0
2022-03-17 14:00:00,288.24,288.25,288.21,288.22,557.0,275.3314,275.3409,275.3027,275.3123,557.0
2022-03-17 14:05:00,288.26,288.54,288.23,288.44,1690.0,275.3505,275.6179,275.3218,275.5224,1690.0
2022-03-17 14:10:00,288.48,288.48,288.13,288.13,729.0,275.5606,275.5606,275.2263,275.2263,729.0
2022-03-17 14:15:00,287.94,287.94,287.93,287.94,186.0,275.0448,275.0448,275.0353,275.0448,186.0
2022-03-17 14:20:00,288.12,288.12,288.01,288.04,430.0,275.2167,275.2167,275.1117,275.1403,430.0
2022-03-17 14:25:00,287.72,288.06,287.24,287.24,2490.0,274.8347,275.1594,274.3762,274.3762,2490.0
2022-03-17 14:30:00,287.55,288.03,287.55,287.93,800.0,274.6723,275.1308,274.6723,275.0353,800.0
2022-03-17 14:35:00,288.1,288.23,288.1,288.23,400.0,275.1976,275.3218,275.1976,275.3218,400.0
2022-03-17 14:40:00,288.01,288.08,287.67,287.94,893.0,275.1117,275.1785,274.7869,275.0448,893.0
2022-03-17 14:45:00,287.8,288.09,287.79,288.09,1676.0,274.9111,275.1881,274.9015,275.1881,1676.0
2022-03-17 14:50:00,288.14,288.31,287.68,287.88,4599.0,275.2359,275.3982,274.7965,274.9875,4599.0
2022-03-17 14:55:00,287.95,288.12,287.83,288.12,1479.0,275.0544,275.2167,274.9397,275.2167,1479.0
2022-03-17 15:00:00,288.12,288.25,287.85,288.18,4646.0,275.2167,275.3409,274.9588,275.2741,4646.0
2022-03-17 15:05:00,288.04,288.18,287.55,287.55,1353.0,275.1403,275.2741,274.6723,274.6723,1353.0
2022-03-17 15:10:00,287.61,287.61,286.76,286.97,2993.0,274.7296,274.7296,273.9177,274.1183,2993.0
2022-03-17 15:15:00,287.07,287.36,287.07,287.23,1473.0,274.2138,274.4908,274.2138,274.3666,1473.0
2022-03-17 15:20:00,287.17,287.33,287.17,287.28,1032.0,274.3093,274.4621,274.3093,274.4144,1032.0
2022-03-17 15:25:00,287.26,287.86,287.26,287.61,9284.0,274.3953,274.9684,274.3953,274.7296,9284.0
2022-03-17 15:30:00,287.8,287.96,287.59,287.73,2807.0,274.9111,275.0639,274.7105,274.8442,2807.0
2022-03-17 15:35:00,287.78,287.84,287.67,287.72,2009.0,274.892,274.9493,274.7869,274.8347,2009.0
2022-03-17 15:40:00,287.88,288.43,287.88,288.39,5752.0,274.9875,275.5129,274.9875,275.4747,5752.0
2022-03-17 15:45:00,288.32,288.57,288.28,288.35,5301.0,275.4078,275.6466,275.3696,275.4364,5301.0
2022-03-17 15:50:00,288.27,288.59,287.83,288.01,11935.0,275.36,275.6657,274.9397,275.1117,11935.0
2022-03-17 15:55:00,288.13,288.86,287.86,288.86,37201.0,275.2263,275.9236,274.9684,275.9236,37201.0
2022-03-18 09:30:00,286.82,287.9,286.08,286.08,82518.0,273.975,275.0066,273.2681,273.2681,82518.0
2022-03-18 09:35:00,286.52,287.07,284.5,284.63,5410.0,273.6884,274.2138,271.7589,271.883,5410.0
2022-03-18 09:40:00,284.61,285.51,284.1,284.35,9354.0,271.8639,272.7236,271.3768,271.6156,9354.0
2022-03-18 09:45:00,284.16,284.48,283.04,284.15,9258.0,271.4341,271.7398,270.3643,271.4245,9258.0
2022-03-18 09:50:00,284.25,284.28,283.02,283.9,4361.0,271.5201,271.5487,270.3451,271.1857,4361.0
2022-03-18 09:55:00,283.75,284.48,283.39,284.37,7992.0,271.0425,271.7398,270.6986,271.6347,7992.0
2022-03-18 10:00:00,284.17,284.61,283.66,284.6,3626.0,271.4436,271.8639,270.9565,271.8544,3626.0
2022-03-18 10:05:00,284.76,285.58,284.76,284.83,4872.0,272.0072,272.7905,272.0072,272.0741,4872.0
2022-03-18 10:10:00,285.34,285.62,284.56,284.69,2686.0,272.5612,272.8287,271.8162,271.9404,2686.0
2022-03-18 10:15:00,284.57,284.95,284.05,284.94,2014.0,271.8257,272.1887,271.329,272.1792,2014.0
2022-03-18 10:20:00,284.98,285.93,284.77,285.93,2568.0,272.2174,273.1248,272.0168,273.1248,2568.0
2022-03-18 10:25:00,286.18,286.19,285.34,285.52,2700.0,273.3636,273.3732,272.5612,272.7332,2700.0
2022-03-18 10:30:00,285.19,286.23,285.19,285.48,2422.0,272.418,273.4114,272.418,272.695,2422.0
2022-03-18 10:35:00,284.96,285.0,283.96,284.46,3059.0,272.1983,272.2365,271.2431,271.7207,3059.0
2022-03-18 10:40:00,284.48,285.3,284.46,285.3,4609.0,271.7398,272.523,271.7207,272.523,4609.0
2022-03-18 10:45:00,285.31,285.66,285.28,285.48,2234.0,272.5326,272.8669,272.5039,272.695,2234.0
2022-03-18 10:50:00,285.29,285.51,284.9,285.51,800.0,272.5135,272.7236,272.141,272.7236,800.0
2022-03-18 10:55:00,285.3,285.57,284.87,284.87,1397.0,272.523,272.7809,272.1123,272.1123,1397.0
2022-03-18 11:00:00,284.73,285.22,284.52,284.55,6182.0,271.9786,272.4466,271.778,271.8066,6182.0
2022-03-18 11:05:00,284.54,285.29,284.52,285.18,1500.0,271.7971,272.5135,271.778,272.4084,1500.0
2022-03-18 11:10:00,285.28,285.28,284.61,284.8,898.0,272.5039,272.5039,271.8639,272.0454,898.0
2022-03-18 11:15:00,284.56,284.7,283.74,284.03,5846.0,271.8162,271.9499,271.0329,271.3099,5846.0
2022-03-18 11:20:00,283.94,284.03,283.02,283.88,3039.0,271.2239,271.3099,270.3451,271.1666,3039.0
2022-03-18 11:25:00,283.64,283.67,283.08,283.58,1600.0,270.9374,270.966,270.4025,270.8801,1600.0
2022-03-18 11:30:00,283.64,284.0,283.64,283.89,1601.0,270.9374,271.2813,270.9374,271.1762,1601.0
2022-03-18 11:35:00,283.72,284.81,283.72,284.37,1928.0,271.0138,272.055,271.0138,271.6347,1928.0
2022-03-18 11:40:00,284.06,284.06,283.54,283.71,646.0,271.3386,271.3386,270.8419,271.0042,646.0
2022-03-18 11:45:00,283.74,283.86,283.48,283.63,2724.0,271.0329,271.1475,270.7845,270.9278,2724.0
2022-03-18 11:50:00,283.72,283.73,283.0,283.0,2337.0,271.0138,271.0234,270.326,270.326,2337.0
2022-03-18 11:55:00,282.99,283.52,282.98,283.52,1450.0,270.3165,270.8228,270.3069,270.8228,1450.0
2022-03-18 12:00:00,283.65,283.95,283.23,283.95,7000.0,270.9469,271.2335,270.5457,271.2335,7000.0
2022-03-18 12:05:00,283.81,284.35,283.81,284.25,1332.0,271.0998,271.6156,271.0998,271.5201,1332.0
2022-03-18 12:10:00,284.22,284.44,284.19,284.44,1001.0,271.4914,271.7016,271.4628,271.7016,1001.0
2022-03-18 12:15:00,284.53,285.02,284.53,284.94,1628.0,271.7875,272.2556,271.7875,272.1792,1628.0
2022-03-18 12:20:00,284.75,284.86,284.53,284.86,1797.0,271.9977,272.1027,271.7875,272.1027,1797.0
2022-03-18 12:25:00,284.7,285.05,284.7,285.04,2329.0,271.9499,272.2842,271.9499,272.2747,2329.0
2022-03-18 12:30:00,285.13,285.29,285.07,285.19,1220.0,272.3607,272.5135,272.3033,272.418,1220.0
2022-03-18 12:35:00,285.32,285.57,285.25,285.57,2300.0,272.5421,272.7809,272.4753,272.7809,2300.0
2022-03-18 12:40:00,285.57,285.67,285.31,285.62,2031.0,272.7809,272.8765,272.5326,272.8287,2031.0
2022-03-18 12:45:00,285.63,285.63,285.21,285.24,2468.0,272.8383,272.8383,272.4371,272.4657,2468.0
2022-03-18 12:50:00,285.4,285.6,285.25,285.4,2100.0,272.6186,272.8096,272.4753,272.6186,2100.0
2022-03-18 12:55:00,285.37,285.56,285.29,285.56,1100.0,272.5899,272.7714,272.5135,272.7714,1100.0
2022-03-18 13:00:00,285.46,285.46,285.0,285.08,2847.0,272.6759,272.6759,272.2365,272.3129,2847.0
2022-03-18 13:05:00,285.04,285.17,284.85,285.11,2013.0,272.2747,272.3989,272.0932,272.3416,2013.0
2022-03-18 13:10:00,285.21,285.7,285.14,285.7,2830.0,272.4371,272.9051,272.3702,272.9051,2830.0
2022-03-18 13:15:00,285.79,286.27,285.78,285.87,15100.0,272.9911,273.4496,272.9815,273.0675,15100.0
2022-03-18 13:20:00,286.02,286.23,286.02,286.22,1000.0,273.2108,273.4114,273.2108,273.4018,1000.0
2022-03-18 13:25:00,286.26,286.36,286.26,286.28,800.0,273.44,273.5356,273.44,273.4592,800.0
2022-03-18 13:30:00,286.38,286.63,286.2,286.63,3113.0,273.5547,273.7935,273.3827,273.7935,3113.0
2022-03-18 13:35:00,286.56,286.59,286.49,286.52,1104.0,273.7266,273.7553,273.6597,273.6884,1104.0
2022-03-18 13:40:00,286.37,287.4,286.33,287.39,5979.0,273.5451,274.529,273.5069,274.5194,5979.0
2022-03-18 13:45:00,287.33,287.94,287.3,287.91,5779.0,274.4621,275.0448,274.4335,275.0162,5779.0
2022-03-18 13:50:00,287.89,288.6,287.87,288.28,14549.0,274.997,275.6753,274.9779,275.3696,14549.0
2022-03-18 13:55:00,288.34,288.7,288.19,288.61,4152.0,275.4269,275.7708,275.2836,275.6848,4152.0
2022-03-18 14:00:00,288.61,288.72,288.42,288.49,1980.0,275.6848,275.7899,275.5033,275.5702,1980.0
2022-03-18 14:05:00,288.27,288.33,287.65,287.88,3155.0,275.36,275.4173,274.7678,274.9875,3155.0
2022-03-18 14:10:00,287.98,288.75,287.9,288.61,3777.0,275.083,275.8185,275.0066,275.6848,3777.0
2022-03-18 14:15:00,288.79,288.8,288.41,288.41,1286.0,275.8567,275.8663,275.4938,275.4938,1286.0
2022-03-18 14:20:00,288.47,288.47,288.06,288.41,1430.0,275.5511,275.5511,275.1594,275.4938,1430.0
2022-03-18 14:25:00,288.24,288.24,287.92,287.98,1200.0,275.3314,275.3314,275.0257,275.083,1200.0
2022-03-18 14:30:00,288.14,288.67,287.94,288.48,8293.0,275.2359,275.7421,275.0448,275.5606,8293.0
2022-03-18 14:35:00,288.53,288.98,288.53,288.62,4179.0,275.6084,276.0382,275.6084,275.6944,4179.0
2022-03-18 14:40:00,288.6,288.67,287.99,288.08,1849.0,275.6753,275.7421,275.0926,275.1785,1849.0
2022-03-18 14:45:00,288.13,288.4,288.05,288.4,2377.0,275.2263,275.4842,275.1499,275.4842,2377.0
2022-03-18 14:50:00,288.39,288.53,288.23,288.37,3690.0,275.4747,275.6084,275.3218,275.4556,3690.0
2022-03-18 14:55:00,288.42,288.42,288.0,288.02,2125.0,275.5033,275.5033,275.1021,275.1212,2125.0
2022-03-18 15:00:00,288.0,288.4,288.0,288.4,2763.0,275.1021,275.4842,275.1021,275.4842,2763.0
2022-03-18 15:05:00,288.35,288.44,288.24,288.44,2260.0,275.4364,275.5224,275.3314,275.5224,2260.0
2022-03-18 15:10:00,288.41,288.77,288.41,288.77,2960.0,275.4938,275.8376,275.4938,275.8376,2960.0
2022-03-18 15:15:00,288.85,288.97,288.65,288.89,2923.0,275.9141,276.0287,275.723,275.9523,2923.0
2022-03-18 15:20:00,288.76,289.25,288.76,289.14,2317.0,275.8281,276.2961,275.8281,276.1911,2317.0
2022-03-18 15:25:00,289.17,289.4,289.12,289.32,3092.0,276.2197,276.4394,276.172,276.363,3092.0
2022-03-18 15:30:00,289.41,289.88,289.41,289.84,4692.0,276.449,276.8979,276.449,276.8597,4692.0
2022-03-18 15:35:00,289.87,289.87,289.32,289.32,11221.0,276.8884,276.8884,276.363,276.363,11221.0
2022-03-18 15:40:00,289.31,289.9,289.31,289.88,7129.0,276.3535,276.917,276.3535,276.8979,7129.0
2022-03-18 15:45:00,289.81,290.17,289.59,290.17,11667.0,276.8311,277.1749,276.6209,277.1749,11667.0
2022-03-18 15:50:00,290.03,290.32,289.6,290.0,29014.0,277.0412,277.3182,276.6305,277.0126,29014.0
2022-03-18 15:55:00,289.95,290.7,289.38,290.44,76242.0,276.9648,277.6812,276.4203,277.4328,76242.0
2022-03-21 09:30:00,288.72,290.94,288.72,290.09,6273.0,275.7899,277.9105,275.7899,277.0985,6273.0
2022-03-21 09:35:00,291.24,291.24,290.26,290.48,3625.0,278.197,278.197,277.2609,277.4711,3625.0
2022-03-21 09:40:00,290.72,290.99,290.25,290.68,11505.0,277.7003,277.9582,277.2514,277.6621,11505.0
2022-03-21 09:45:00,290.6,291.1,288.62,288.88,5917.0,277.5857,278.0633,275.6944,275.9427,5917.0
2022-03-21 09:50:00,288.89,289.31,288.75,289.03,1938.0,275.9523,276.3535,275.8185,276.086,1938.0
2022-03-21 09:55:00,289.07,290.14,288.89,290.14,1190.0,276.1242,277.1463,275.9523,277.1463,1190.0
2022-03-21 10:00:00,289.32,289.93,289.19,289.33,1813.0,276.363,276.9457,276.2388,276.3726,1813.0
2022-03-21 10:05:00,288.69,288.7,288.28,288.55,1324.0,275.7612,275.7708,275.3696,275.6275,1324.0
2022-03-21 10:10:00,288.36,288.88,288.13,288.88,600.0,275.446,275.9427,275.2263,275.9427,600.0
2022-03-21 10:15:00,289.48,289.77,288.57,289.6,4858.0,276.5158,276.7929,275.6466,276.6305,4858.0
2022-03-21 10:20:00,289.45,289.45,288.49,288.49,3247.0,276.4872,276.4872,275.5702,275.5702,3247.0
2022-03-21 10:25:00,288.0,288.47,287.95,288.46,1185.0,275.1021,275.5511,275.0544,275.5415,1185.0
2022-03-21 10:30:00,288.68,288.69,287.95,288.06,2616.0,275.7517,275.7612,275.0544,275.1594,2616.0
2022-03-21 10:35:00,288.19,288.93,288.19,288.93,1403.0,275.2836,275.9905,275.2836,275.9905,1403.0
2022-03-21 10:40:00,288.86,289.82,288.85,289.31,1158.0,275.9236,276.8406,275.9141,276.3535,1158.0
2022-03-21 10:45:00,289.5,290.4,289.5,290.18,1300.0,276.5349,277.3946,276.5349,277.1845,1300.0
2022-03-21 10:50:00,290.44,290.69,290.25,290.69,1430.0,277.4328,277.6717,277.2514,277.6717,1430.0
2022-03-21 10:55:00,290.9,291.2,290.68,291.08,1300.0,277.8722,278.1588,277.6621,278.0442,1300.0
2022-03-21 11:00:00,291.48,291.48,290.77,290.77,1748.0,278.4263,278.4263,277.7481,277.7481,1748.0
2022-03-21 11:05:00,291.09,291.27,290.18,290.18,3450.0,278.0537,278.2257,277.1845,277.1845,3450.0
2022-03-21 11:10:00,290.25,290.26,289.68,289.68,3207.0,277.2514,277.2609,276.7069,276.7069,3207.0
2022-03-21 11:15:00,289.78,290.12,289.54,289.9,6074.0,276.8024,277.1272,276.5732,276.917,6074.0
2022-03-21 11:20:00,289.76,290.51,289.76,290.29,1100.0,276.7833,277.4997,276.7833,277.2896,1100.0
2022-03-21 11:25:00,290.37,290.99,289.88,290.22,2327.0,277.366,277.9582,276.8979,277.2227,2327.0
2022-03-21 11:30:00,289.98,290.11,289.6,289.92,1255.0,276.9935,277.1176,276.6305,276.9361,1255.0
2022-03-21 11:35:00,289.99,289.99,289.45,289.45,710.0,277.003,277.003,276.4872,276.4872,710.0
2022-03-21 11:40:00,289.53,290.41,288.95,288.95,1116.0,276.5636,277.4042,276.0096,276.0096,1116.0
2022-03-21 11:45:00,289.38,289.69,289.38,289.68,600.0,276.4203,276.7164,276.4203,276.7069,600.0
2022-03-21 11:50:00,289.66,290.25,289.59,290.09,1596.0,276.6878,277.2514,276.6209,277.0985,1596.0
2022-03-21 11:55:00,289.89,290.24,289.88,290.06,325.0,276.9075,277.2418,276.8979,277.0699,325.0
2022-03-21 12:00:00,290.31,290.34,289.78,290.05,1014.0,277.3087,277.3373,276.8024,277.0603,1014.0
2022-03-21 12:05:00,290.35,290.61,289.97,290.36,1000.0,277.3469,277.5952,276.9839,277.3564,1000.0
2022-03-21 12:10:00,290.32,290.33,290.32,290.32,240.0,277.3182,277.3278,277.3182,277.3182,240.0
2022-03-21 12:15:00,290.6,290.74,290.41,290.74,1110.0,277.5857,277.7194,277.4042,277.7194,1110.0
2022-03-21 12:20:00,290.68,291.12,290.67,291.02,1435.0,277.6621,278.0824,277.6525,277.9869,1435.0
2022-03-21 12:25:00,291.15,291.25,290.87,290.96,1931.0,278.1111,278.2066,277.8436,277.9296,1931.0
2022-03-21 12:30:00,290.5,290.5,289.44,289.63,4442.0,277.4902,277.4902,276.4776,276.6591,4442.0
2022-03-21 12:35:00,289.19,289.19,288.67,288.69,1000.0,276.2388,276.2388,275.7421,275.7612,1000.0
2022-03-21 12:40:00,289.0,289.71,289.0,289.71,779.0,276.0573,276.7355,276.0573,276.7355,779.0
2022-03-21 12:45:00,289.93,289.93,289.82,289.82,300.0,276.9457,276.9457,276.8406,276.8406,300.0
2022-03-21 12:50:00,289.86,289.86,289.03,289.03,1672.0,276.8788,276.8788,276.086,276.086,1672.0
2022-03-21 12:55:00,288.98,289.32,288.6,289.32,838.0,276.0382,276.363,275.6753,276.363,838.0
2022-03-21 13:00:00,288.98,288.98,288.66,288.66,1237.0,276.0382,276.0382,275.7326,275.7326,1237.0
2022-03-21 13:05:00,288.8,288.93,288.24,288.26,1769.0,275.8663,275.9905,275.3314,275.3505,1769.0
2022-03-21 13:10:00,288.41,288.71,288.13,288.71,4098.0,275.4938,275.7803,275.2263,275.7803,4098.0
2022-03-21 13:15:00,288.21,288.26,287.68,287.68,961.0,275.3027,275.3505,274.7965,274.7965,961.0
2022-03-21 13:20:00,287.67,287.75,287.34,287.75,1630.0,274.7869,274.8633,274.4717,274.8633,1630.0
2022-03-21 13:25:00,287.88,287.94,287.51,287.55,2200.0,274.9875,275.0448,274.6341,274.6723,2200.0
2022-03-21 13:30:00,287.79,288.12,287.63,288.12,2598.0,274.9015,275.2167,274.7487,275.2167,2598.0
2022-03-21 13:35:00,287.89,288.43,287.79,288.37,1570.0,274.997,275.5129,274.9015,275.4556,1570.0
2022-03-21 13:40:00,288.08,288.08,287.96,287.96,300.0,275.1785,275.1785,275.0639,275.0639,300.0
2022-03-21 13:45:00,288.18,288.47,288.01,288.17,1102.0,275.2741,275.5511,275.1117,275.2645,1102.0
2022-03-21 13:50:00,288.11,288.55,288.1,288.24,1468.0,275.2072,275.6275,275.1976,275.3314,1468.0
2022-03-21 13:55:00,288.49,289.01,288.43,288.97,2911.0,275.5702,276.0669,275.5129,276.0287,2911.0
2022-03-21 14:00:00,289.21,289.21,288.52,288.52,800.0,276.2579,276.2579,275.5988,275.5988,800.0
2022-03-21 14:05:00,288.52,288.52,288.22,288.47,1545.0,275.5988,275.5988,275.3123,275.5511,1545.0
2022-03-21 14:10:00,288.15,288.3,287.96,287.96,800.0,275.2454,275.3887,275.0639,275.0639,800.0
2022-03-21 14:15:00,287.84,288.34,287.79,287.93,1343.0,274.9493,275.4269,274.9015,275.0353,1343.0
2022-03-21 14:20:00,288.03,289.02,288.03,288.99,1000.0,275.1308,276.0764,275.1308,276.0478,1000.0
2022-03-21 14:25:00,288.91,289.21,288.77,289.21,742.0,275.9714,276.2579,275.8376,276.2579,742.0
2022-03-21 14:30:00,288.92,288.92,288.41,288.42,562.0,275.9809,275.9809,275.4938,275.5033,562.0
2022-03-21 14:35:00,288.58,288.58,287.83,288.09,3833.0,275.6561,275.6561,274.9397,275.1881,3833.0
2022-03-21 14:40:00,287.91,288.2,287.59,288.16,1200.0,275.0162,275.2932,274.7105,275.255,1200.0
2022-03-21 14:45:00,288.21,288.52,287.95,287.96,2200.0,275.3027,275.5988,275.0544,275.0639,2200.0
2022-03-21 14:50:00,288.0,288.17,287.47,287.47,3560.0,275.1021,275.2645,274.5959,274.5959,3560.0
2022-03-21 14:55:00,287.43,287.43,286.9,287.11,6935.0,274.5577,274.5577,274.0514,274.252,6935.0
2022-03-21 15:00:00,287.04,287.38,286.91,287.04,2724.0,274.1851,274.5099,274.0609,274.1851,2724.0
2022-03-21 15:05:00,287.19,287.33,287.14,287.23,1541.0,274.3284,274.4621,274.2806,274.3666,1541.0
2022-03-21 15:10:00,287.31,287.63,287.29,287.63,951.0,274.443,274.7487,274.4239,274.7487,951.0
2022-03-21 15:15:00,287.99,288.02,287.52,287.52,1091.0,275.0926,275.1212,274.6436,274.6436,1091.0
2022-03-21 15:20:00,287.22,287.93,287.21,287.93,1304.0,274.3571,275.0353,274.3475,275.0353,1304.0
2022-03-21 15:25:00,287.93,288.17,287.9,288.15,1205.0,275.0353,275.2645,275.0066,275.2454,1205.0
2022-03-21 15:30:00,288.14,288.15,287.44,287.48,3912.0,275.2359,275.2454,274.5672,274.6054,3912.0
2022-03-21 15:35:00,287.49,287.73,287.28,287.71,2820.0,274.615,274.8442,274.4144,274.8251,2820.0
2022-03-21 15:40:00,287.58,288.02,287.4,287.41,2757.0,274.7009,275.1212,274.529,274.5385,2757.0
2022-03-21 15:45:00,287.34,287.53,286.82,286.82,8615.0,274.4717,274.6532,273.975,273.975,8615.0
2022-03-21 15:50:00,287.0,287.91,287.0,287.81,17960.0,274.1469,275.0162,274.1469,274.9206,17960.0
2022-03-21 15:55:00,287.78,288.65,287.61,288.56,29292.0,274.892,275.723,274.7296,275.637,29292.0
2022-03-22 09:30:00,290.04,291.04,288.95,288.96,5658.0,277.0508,278.006,276.0096,276.0191,5658.0
2022-03-22 09:35:00,289.73,290.72,289.73,290.67,719.0,276.7546,277.7003,276.7546,277.6525,719.0
2022-03-22 09:40:00,291.0,291.53,290.99,291.53,900.0,277.9678,278.474,277.9582,278.474,900.0
2022-03-22 09:45:00,291.24,293.14,291.21,292.79,11097.0,278.197,280.0119,278.1684,279.6776,11097.0
2022-03-22 09:50:00,292.85,292.9,292.29,292.71,1110.0,279.7349,279.7827,279.2,279.6012,1110.0
2022-03-22 09:55:00,292.49,293.0,292.14,292.14,3875.0,279.391,279.8782,279.0567,279.0567,3875.0
2022-03-22 10:00:00,292.43,292.95,292.43,292.95,3126.0,279.3337,279.8304,279.3337,279.8304,3126.0
2022-03-22 10:05:00,292.63,292.63,291.71,291.92,1102.0,279.5248,279.5248,278.646,278.8466,1102.0
2022-03-22 10:10:00,291.82,292.46,291.54,291.55,3831.0,278.751,279.3624,278.4836,278.4931,3831.0
2022-03-22 10:15:00,291.15,291.34,291.07,291.34,400.0,278.1111,278.2925,278.0346,278.2925,400.0
2022-03-22 10:20:00,291.33,291.87,290.76,291.38,2036.0,278.283,278.7988,277.7385,278.3308,2036.0
2022-03-22 10:25:00,291.55,291.67,291.29,291.29,601.0,278.4931,278.6078,278.2448,278.2448,601.0
2022-03-22 10:30:00,291.37,291.79,291.33,291.79,611.0,278.3212,278.7224,278.283,278.7224,611.0
2022-03-22 10:35:00,291.68,291.94,291.3,291.37,900.0,278.6173,278.8657,278.2543,278.3212,900.0
2022-03-22 10:40:00,291.38,291.38,290.75,290.75,800.0,278.3308,278.3308,277.729,277.729,800.0
2022-03-22 10:45:00,290.66,290.66,290.5,290.5,206.0,277.643,277.643,277.4902,277.4902,206.0
2022-03-22 10:50:00,290.42,290.62,290.42,290.49,1591.0,277.4137,277.6048,277.4137,277.4806,1591.0
2022-03-22 10:55:00,290.43,290.66,290.15,290.66,960.0,277.4233,277.643,277.1558,277.643,960.0
2022-03-22 11:00:00,290.44,290.44,289.72,289.79,605.0,277.4328,277.4328,276.7451,276.812,605.0
2022-03-22 11:05:00,289.67,289.69,289.58,289.69,300.0,276.6973,276.7164,276.6114,276.7164,300.0
2022-03-22 11:10:00,289.75,289.92,289.74,289.74,552.0,276.7738,276.9361,276.7642,276.7642,552.0
2022-03-22 11:15:00,289.64,289.9,289.63,289.74,700.0,276.6687,276.917,276.6591,276.7642,700.0
2022-03-22 11:20:00,289.67,289.86,289.54,289.71,1619.0,276.6973,276.8788,276.5732,276.7355,1619.0
2022-03-22 11:25:00,289.64,289.78,289.39,289.56,1096.0,276.6687,276.8024,276.4299,276.5923,1096.0
2022-03-22 11:30:00,289.68,289.68,289.08,289.14,1200.0,276.7069,276.7069,276.1338,276.1911,1200.0
2022-03-22 11:35:00,288.95,289.6,288.95,289.6,1022.0,276.0096,276.6305,276.0096,276.6305,1022.0
2022-03-22 11:40:00,289.33,289.33,288.95,288.96,507.0,276.3726,276.3726,276.0096,276.0191,507.0
2022-03-22 11:45:00,288.63,289.14,288.63,289.01,500.0,275.7039,276.1911,275.7039,276.0669,500.0
2022-03-22 11:50:00,289.31,289.66,289.3,289.3,1108.0,276.3535,276.6878,276.3439,276.3439,1108.0
2022-03-22 11:55:00,289.4,289.82,289.32,289.81,1100.0,276.4394,276.8406,276.363,276.8311,1100.0
2022-03-22 12:00:00,289.86,289.86,289.19,289.19,803.0,276.8788,276.8788,276.2388,276.2388,803.0
2022-03-22 12:05:00,289.34,290.23,289.34,290.23,1540.0,276.3821,277.2323,276.3821,277.2323,1540.0
2022-03-22 12:10:00,290.05,290.06,289.97,290.0,650.0,277.0603,277.0699,276.9839,277.0126,650.0
2022-03-22 12:15:00,289.98,289.98,289.43,289.65,1483.0,276.9935,276.9935,276.4681,276.6782,1483.0
2022-03-22 12:20:00,289.53,289.53,289.0,289.27,1677.0,276.5636,276.5636,276.0573,276.3152,1677.0
2022-03-22 12:25:00,289.17,289.17,289.13,289.13,200.0,276.2197,276.2197,276.1815,276.1815,200.0
2022-03-22 12:30:00,288.83,289.37,288.83,289.37,812.0,275.895,276.4108,275.895,276.4108,812.0
2022-03-22 12:35:00,289.41,289.65,289.4,289.65,1604.0,276.449,276.6782,276.4394,276.6782,1604.0
2022-03-22 12:40:00,289.25,289.66,288.92,289.12,800.0,276.2961,276.6878,275.9809,276.172,800.0
2022-03-22 12:45:00,289.01,289.22,289.01,289.04,1201.0,276.0669,276.2675,276.0669,276.0955,1201.0
2022-03-22 12:50:00,289.51,289.57,289.33,289.57,700.0,276.5445,276.6018,276.3726,276.6018,700.0
2022-03-22 12:55:00,289.61,289.61,289.61,289.61,102.0,276.64,276.64,276.64,276.64,102.0
2022-03-22 13:00:00,289.71,290.11,289.48,289.5,5154.0,276.7355,277.1176,276.5158,276.5349,5154.0
2022-03-22 13:05:00,289.5,289.64,289.46,289.54,1601.0,276.5349,276.6687,276.4967,276.5732,1601.0
2022-03-22 13:10:00,289.58,289.61,289.53,289.57,400.0,276.6114,276.64,276.5636,276.6018,400.0
2022-03-22 13:15:00,289.5,289.56,289.31,289.31,3593.0,276.5349,276.5923,276.3535,276.3535,3593.0
2022-03-22 13:20:00,289.25,289.48,289.19,289.48,1170.0,276.2961,276.5158,276.2388,276.5158,1170.0
2022-03-22 13:25:00,289.38,289.83,289.37,289.83,1153.0,276.4203,276.8502,276.4108,276.8502,1153.0
2022-03-22 13:30:00,289.83,289.83,289.83,289.83,0.0,276.8502,276.8502,276.8502,276.8502,0.0
2022-03-22 13:35:00,290.21,290.21,290.02,290.02,400.0,277.2132,277.2132,277.0317,277.0317,400.0
2022-03-22 13:40:00,289.86,289.86,289.63,289.63,500.0,276.8788,276.8788,276.6591,276.6591,500.0
2022-03-22 13:45:00,289.62,289.62,289.59,289.6,300.0,276.6496,276.6496,276.6209,276.6305,300.0
2022-03-22 13:50:00,289.81,290.08,289.8,289.8,697.0,276.8311,277.089,276.8215,276.8215,697.0
2022-03-22 13:55:00,290.02,290.02,289.77,289.89,1759.0,277.0317,277.0317,276.7929,276.9075,1759.0
2022-03-22 14:00:00,289.83,289.85,289.6,289.85,400.0,276.8502,276.8693,276.6305,276.8693,400.0
2022-03-22 14:05:00,289.68,290.04,289.68,289.91,1003.0,276.7069,277.0508,276.7069,276.9266,1003.0
2022-03-22 14:10:00,289.73,289.93,289.73,289.79,880.0,276.7546,276.9457,276.7546,276.812,880.0
2022-03-22 14:15:00,289.82,290.01,289.76,290.01,1540.0,276.8406,277.0221,276.7833,277.0221,1540.0
2022-03-22 14:20:00,289.69,289.8,289.69,289.8,993.0,276.7164,276.8215,276.7164,276.8215,993.0
2022-03-22 14:25:00,289.69,289.69,289.08,289.08,1000.0,276.7164,276.7164,276.1338,276.1338,1000.0
2022-03-22 14:30:00,288.98,289.49,288.98,289.49,825.0,276.0382,276.5254,276.0382,276.5254,825.0
2022-03-22 14:35:00,289.41,289.52,289.4,289.46,834.0,276.449,276.5541,276.4394,276.4967,834.0
2022-03-22 14:40:00,289.49,289.49,289.47,289.47,200.0,276.5254,276.5254,276.5063,276.5063,200.0
2022-03-22 14:45:00,289.63,289.86,289.53,289.69,1300.0,276.6591,276.8788,276.5636,276.7164,1300.0
2022-03-22 14:50:00,289.72,290.01,289.71,289.99,1000.0,276.7451,277.0221,276.7355,277.003,1000.0
2022-03-22 14:55:00,290.06,290.28,290.05,290.05,1209.0,277.0699,277.28,277.0603,277.0603,1209.0
2022-03-22 15:00:00,289.73,289.81,289.73,289.76,900.0,276.7546,276.8311,276.7546,276.7833,900.0
2022-03-22 15:05:00,289.61,289.79,289.51,289.78,1990.0,276.64,276.812,276.5445,276.8024,1990.0
2022-03-22 15:10:00,289.77,289.88,289.6,289.78,1427.0,276.7929,276.8979,276.6305,276.8024,1427.0
2022-03-22 15:15:00,289.86,290.19,289.86,289.92,1996.0,276.8788,277.194,276.8788,276.9361,1996.0
2022-03-22 15:20:00,289.88,290.05,289.58,289.73,1403.0,276.8979,277.0603,276.6114,276.7546,1403.0
2022-03-22 15:25:00,289.81,289.92,289.66,289.66,1751.0,276.8311,276.9361,276.6878,276.6878,1751.0
2022-03-22 15:30:00,289.53,289.74,289.45,289.69,2360.0,276.5636,276.7642,276.4872,276.7164,2360.0
2022-03-22 15:35:00,289.75,290.18,289.75,290.06,5061.0,276.7738,277.1845,276.7738,277.0699,5061.0
2022-03-22 15:40:00,290.03,290.51,289.91,290.33,4455.0,277.0412,277.4997,276.9266,277.3278,4455.0
2022-03-22 15:45:00,290.43,291.04,290.32,290.95,7508.0,277.4233,278.006,277.3182,277.92,7508.0
2022-03-22 15:50:00,290.97,291.08,290.19,290.19,14795.0,277.9391,278.0442,277.194,277.194,14795.0
2022-03-22 15:55:00,290.28,290.77,289.92,290.47,33036.0,277.28,277.7481,276.9361,277.4615,33036.0
2022-03-23 09:30:00,288.53,289.66,288.53,288.53,5011.0,275.6084,276.6878,275.6084,275.6084,5011.0
2022-03-23 09:35:00,288.71,288.71,287.78,287.96,1525.0,275.7803,275.7803,274.892,275.0639,1525.0
2022-03-23 09:40:00,287.41,287.91,287.02,287.02,2525.0,274.5385,275.0162,274.166,274.166,2525.0
2022-03-23 09:45:00,287.03,287.82,286.36,286.85,2180.0,274.1756,274.9302,273.5356,274.0036,2180.0
2022-03-23 09:50:00,286.82,287.88,286.6,287.85,2692.0,273.975,274.9875,273.7648,274.9588,2692.0
2022-03-23 09:55:00,287.8,287.8,287.35,287.35,800.0,274.9111,274.9111,274.4812,274.4812,800.0
2022-03-23 10:00:00,286.98,287.37,286.97,287.25,4725.0,274.1278,274.5003,274.1183,274.3857,4725.0
2022-03-23 10:05:00,287.28,287.73,287.27,287.6,5854.0,274.4144,274.8442,274.4048,274.72,5854.0
2022-03-23 10:10:00,287.13,287.97,286.74,287.58,1692.0,274.2711,275.0735,273.8986,274.7009,1692.0
2022-03-23 10:15:00,287.73,288.15,287.73,287.91,1488.0,274.8442,275.2454,274.8442,275.0162,1488.0
2022-03-23 10:20:00,288.32,288.81,288.27,288.81,2991.0,275.4078,275.8758,275.36,275.8758,2991.0
2022-03-23 10:25:00,289.08,289.62,288.69,288.82,3380.0,276.1338,276.6496,275.7612,275.8854,3380.0
2022-03-23 10:30:00,289.18,289.68,289.18,289.47,1823.0,276.2293,276.7069,276.2293,276.5063,1823.0
2022-03-23 10:35:00,289.39,289.39,289.29,289.29,408.0,276.4299,276.4299,276.3344,276.3344,408.0
2022-03-23 10:40:00,288.93,289.19,288.48,288.49,2900.0,275.9905,276.2388,275.5606,275.5702,2900.0
2022-03-23 10:45:00,288.56,288.68,288.35,288.68,1320.0,275.637,275.7517,275.4364,275.7517,1320.0
2022-03-23 10:50:00,288.5,288.77,288.38,288.74,1663.0,275.5797,275.8376,275.4651,275.809,1663.0
2022-03-23 10:55:00,288.62,288.63,288.46,288.53,2400.0,275.6944,275.7039,275.5415,275.6084,2400.0
2022-03-23 11:00:00,288.66,289.09,288.65,289.09,1900.0,275.7326,276.1433,275.723,276.1433,1900.0
2022-03-23 11:05:00,289.02,289.12,288.53,288.53,9793.0,276.0764,276.172,275.6084,275.6084,9793.0
2022-03-23 11:10:00,288.33,288.93,288.33,288.93,1923.0,275.4173,275.9905,275.4173,275.9905,1923.0
2022-03-23 11:15:00,288.89,288.89,288.53,288.61,802.0,275.9523,275.9523,275.6084,275.6848,802.0
2022-03-23 11:20:00,288.41,288.51,288.28,288.41,991.0,275.4938,275.5893,275.3696,275.4938,991.0
2022-03-23 11:25:00,288.72,289.03,288.72,288.76,1000.0,275.7899,276.086,275.7899,275.8281,1000.0
2022-03-23 11:30:00,289.18,289.18,288.95,288.97,649.0,276.2293,276.2293,276.0096,276.0287,649.0
2022-03-23 11:35:00,288.98,289.18,288.84,289.08,1549.0,276.0382,276.2293,275.9045,276.1338,1549.0
2022-03-23 11:40:00,289.08,289.09,288.81,288.99,1700.0,276.1338,276.1433,275.8758,276.0478,1700.0
2022-03-23 11:45:00,289.03,289.03,288.83,288.94,810.0,276.086,276.086,275.895,276.0,810.0
2022-03-23 11:50:00,288.96,289.05,288.86,289.05,1516.0,276.0191,276.1051,275.9236,276.1051,1516.0
2022-03-23 11:55:00,289.03,289.03,288.73,288.91,1114.0,276.086,276.086,275.7994,275.9714,1114.0
2022-03-23 12:00:00,289.01,289.43,289.01,289.22,1430.0,276.0669,276.4681,276.0669,276.2675,1430.0
2022-03-23 12:05:00,288.5,288.68,288.04,288.55,3281.0,275.5797,275.7517,275.1403,275.6275,3281.0
2022-03-23 12:10:00,288.17,288.69,287.4,287.5,7584.0,275.2645,275.7612,274.529,274.6245,7584.0
2022-03-23 12:15:00,287.5,288.12,287.41,287.73,1500.0,274.6245,275.2167,274.5385,274.8442,1500.0
2022-03-23 12:20:00,287.73,287.9,287.53,287.71,1599.0,274.8442,275.0066,274.6532,274.8251,1599.0
2022-03-23 12:25:00,287.63,287.86,287.42,287.7,1700.0,274.7487,274.9684,274.5481,274.8156,1700.0
2022-03-23 12:30:00,287.69,287.88,287.69,287.79,3428.0,274.806,274.9875,274.806,274.9015,3428.0
2022-03-23 12:35:00,287.56,287.72,287.04,287.72,2015.0,274.6818,274.8347,274.1851,274.8347,2015.0
2022-03-23 12:40:00,287.55,287.55,287.43,287.44,275.0,274.6723,274.6723,274.5577,274.5672,275.0
2022-03-23 12:45:00,287.22,287.47,287.02,287.46,1538.0,274.3571,274.5959,274.166,274.5863,1538.0
2022-03-23 12:50:00,287.45,287.59,287.42,287.59,1000.0,274.5768,274.7105,274.5481,274.7105,1000.0
2022-03-23 12:55:00,287.78,287.78,287.78,287.78,100.0,274.892,274.892,274.892,274.892,100.0
2022-03-23 13:00:00,287.55,287.55,287.3,287.4,1602.0,274.6723,274.6723,274.4335,274.529,1602.0
2022-03-23 13:05:00,287.35,287.76,287.35,287.59,1845.0,274.4812,274.8729,274.4812,274.7105,1845.0
2022-03-23 13:10:00,287.57,287.65,287.47,287.65,1261.0,274.6914,274.7678,274.5959,274.7678,1261.0
2022-03-23 13:15:00,287.89,287.91,287.6,287.68,1200.0,274.997,275.0162,274.72,274.7965,1200.0
2022-03-23 13:20:00,287.54,287.54,287.32,287.33,500.0,274.6627,274.6627,274.4526,274.4621,500.0
2022-03-23 13:25:00,287.11,287.33,286.68,286.84,1051.0,274.252,274.4621,273.8412,273.9941,1051.0
2022-03-23 13:30:00,286.78,287.39,286.76,287.39,1506.0,273.9368,274.5194,273.9177,274.5194,1506.0
2022-03-23 13:35:00,287.39,287.45,287.3,287.44,856.0,274.5194,274.5768,274.4335,274.5672,856.0
2022-03-23 13:40:00,287.38,287.38,287.19,287.19,1177.0,274.5099,274.5099,274.3284,274.3284,1177.0
2022-03-23 13:45:00,287.11,287.22,287.02,287.22,1300.0,274.252,274.3571,274.166,274.3571,1300.0
2022-03-23 13:50:00,287.04,287.7,287.04,287.42,1342.0,274.1851,274.8156,274.1851,274.5481,1342.0
2022-03-23 13:55:00,287.64,287.8,287.52,287.78,2926.0,274.7582,274.9111,274.6436,274.892,2926.0
2022-03-23 14:00:00,287.9,288.31,287.9,288.31,1100.0,275.0066,275.3982,275.0066,275.3982,1100.0
2022-03-23 14:05:00,288.17,288.25,287.98,287.98,938.0,275.2645,275.3409,275.083,275.083,938.0
2022-03-23 14:10:00,288.0,288.0,287.65,287.66,1920.0,275.1021,275.1021,274.7678,274.7774,1920.0
2022-03-23 14:15:00,287.76,287.98,287.52,287.88,1423.0,274.8729,275.083,274.6436,274.9875,1423.0
2022-03-23 14:20:00,287.88,288.08,287.65,287.76,2890.0,274.9875,275.1785,274.7678,274.8729,2890.0
2022-03-23 14:25:00,287.72,288.41,287.72,288.41,1406.0,274.8347,275.4938,274.8347,275.4938,1406.0
2022-03-23 14:30:00,288.49,288.49,287.99,288.0,1402.0,275.5702,275.5702,275.0926,275.1021,1402.0
2022-03-23 14:35:00,288.01,288.26,287.87,287.88,1917.0,275.1117,275.3505,274.9779,274.9875,1917.0
2022-03-23 14:40:00,288.03,288.21,287.92,288.21,2869.0,275.1308,275.3027,275.0257,275.3027,2869.0
2022-03-23 14:45:00,288.23,288.23,287.29,287.5,9636.0,275.3218,275.3218,274.4239,274.6245,9636.0
2022-03-23 14:50:00,287.37,287.37,287.03,287.27,2589.0,274.5003,274.5003,274.1756,274.4048,2589.0
2022-03-23 14:55:00,287.46,287.48,286.92,287.07,8616.0,274.5863,274.6054,274.0705,274.2138,8616.0
2022-03-23 15:00:00,287.0,287.73,287.0,287.66,3278.0,274.1469,274.8442,274.1469,274.7774,3278.0
2022-03-23 15:05:00,287.47,287.49,287.26,287.33,3145.0,274.5959,274.615,274.3953,274.4621,3145.0
2022-03-23 15:10:00,287.07,287.2,287.06,287.1,1637.0,274.2138,274.338,274.2042,274.2424,1637.0
2022-03-23 15:15:00,287.07,287.27,287.07,287.11,1900.0,274.2138,274.4048,274.2138,274.252,1900.0
2022-03-23 15:20:00,287.06,287.08,286.76,286.94,2736.0,274.2042,274.2233,273.9177,274.0896,2736.0
2022-03-23 15:25:00,286.77,286.99,286.77,286.9,1472.0,273.9272,274.1374,273.9272,274.0514,1472.0
2022-03-23 15:30:00,286.82,286.98,286.42,286.65,4572.0,273.975,274.1278,273.5929,273.8126,4572.0
2022-03-23 15:35:00,286.24,286.76,286.24,286.4,4244.0,273.4209,273.9177,273.4209,273.5738,4244.0
2022-03-23 15:40:00,286.4,286.59,286.11,286.51,3558.0,273.5738,273.7553,273.2968,273.6789,3558.0
2022-03-23 15:45:00,286.8,286.97,286.5,286.55,6148.0,273.9559,274.1183,273.6693,273.7171,6148.0
2022-03-23 15:50:00,286.54,287.0,286.34,286.56,21977.0,273.7075,274.1469,273.5165,273.7266,21977.0
2022-03-23 15:55:00,286.46,287.16,286.46,286.69,60705.0,273.6311,274.2997,273.6311,273.8508,60705.0
2022-03-24 09:30:00,288.11,288.11,286.08,286.08,4201.0,275.2072,275.2072,273.2681,273.2681,4201.0
2022-03-24 09:35:00,286.42,287.24,286.23,286.64,1014.0,273.5929,274.3762,273.4114,273.803,1014.0
2022-03-24 09:40:00,286.64,287.72,286.27,287.72,3081.0,273.803,274.8347,273.4496,274.8347,3081.0
2022-03-24 09:45:00,287.36,287.37,287.12,287.33,1324.0,274.4908,274.5003,274.2615,274.4621,1324.0
2022-03-24 09:50:00,287.27,288.0,286.86,287.67,7071.0,274.4048,275.1021,274.0132,274.7869,7071.0
2022-03-24 09:55:00,287.28,287.64,287.27,287.64,300.0,274.4144,274.7582,274.4048,274.7582,300.0
2022-03-24 10:00:00,287.31,288.25,287.31,287.81,700.0,274.443,275.3409,274.443,274.9206,700.0
2022-03-24 10:05:00,288.21,288.55,288.21,288.55,200.0,275.3027,275.6275,275.3027,275.6275,200.0
2022-03-24 10:10:00,288.2,288.71,288.16,288.31,3800.0,275.2932,275.7803,275.255,275.3982,3800.0
2022-03-24 10:15:00,288.47,289.19,287.74,287.74,4271.0,275.5511,276.2388,274.8538,274.8538,4271.0
2022-03-24 10:20:00,287.96,288.14,287.17,287.17,3213.0,275.0639,275.2359,274.3093,274.3093,3213.0
2022-03-24 10:25:00,287.17,287.17,286.58,286.85,1633.0,274.3093,274.3093,273.7457,274.0036,1633.0
2022-03-24 10:30:00,286.69,287.04,286.57,286.74,5067.0,273.8508,274.1851,273.7362,273.8986,5067.0
2022-03-24 10:35:00,286.68,286.68,286.42,286.55,2349.0,273.8412,273.8412,273.5929,273.7171,2349.0
2022-03-24 10:40:00,286.48,286.48,286.1,286.1,1100.0,273.6502,273.6502,273.2872,273.2872,1100.0
2022-03-24 10:45:00,286.4,286.95,286.4,286.95,879.0,273.5738,274.0991,273.5738,274.0991,879.0
2022-03-24 10:50:00,286.82,286.94,286.69,286.69,885.0,273.975,274.0896,273.8508,273.8508,885.0
2022-03-24 10:55:00,287.16,287.16,287.07,287.07,367.0,274.2997,274.2997,274.2138,274.2138,367.0
2022-03-24 11:00:00,287.01,287.75,287.01,287.03,768.0,274.1565,274.8633,274.1565,274.1756,768.0
2022-03-24 11:05:00,287.01,287.01,286.43,286.43,1400.0,274.1565,274.1565,273.6024,273.6024,1400.0
2022-03-24 11:10:00,286.57,286.98,286.16,286.64,1000.0,273.7362,274.1278,273.3445,273.803,1000.0
2022-03-24 11:15:00,286.59,286.67,286.42,286.56,1300.0,273.7553,273.8317,273.5929,273.7266,1300.0
2022-03-24 11:20:00,286.35,286.68,286.31,286.46,401.0,273.526,273.8412,273.4878,273.6311,401.0
2022-03-24 11:25:00,286.41,286.79,286.1,286.74,2402.0,273.5833,273.9463,273.2872,273.8986,2402.0
2022-03-24 11:30:00,286.75,287.39,286.65,287.25,3344.0,273.9081,274.5194,273.8126,274.3857,3344.0
2022-03-24 11:35:00,287.02,287.24,287.02,287.18,608.0,274.166,274.3762,274.166,274.3188,608.0
2022-03-24 11:40:00,287.59,288.29,287.59,287.96,1448.0,274.7105,275.3791,274.7105,275.0639,1448.0
2022-03-24 11:45:00,287.82,288.19,287.68,288.19,2591.0,274.9302,275.2836,274.7965,275.2836,2591.0
2022-03-24 11:50:00,288.37,288.37,287.96,287.96,601.0,275.4556,275.4556,275.0639,275.0639,601.0
2022-03-24 11:55:00,288.23,288.86,288.23,288.86,1778.0,275.3218,275.9236,275.3218,275.9236,1778.0
2022-03-24 12:00:00,288.71,288.94,288.25,288.41,1399.0,275.7803,276.0,275.3409,275.4938,1399.0
2022-03-24 12:05:00,288.47,288.57,287.98,287.98,700.0,275.5511,275.6466,275.083,275.083,700.0
2022-03-24 12:10:00,288.32,288.32,288.31,288.31,200.0,275.4078,275.4078,275.3982,275.3982,200.0
2022-03-24 12:15:00,287.98,287.98,287.86,287.86,437.0,275.083,275.083,274.9684,274.9684,437.0
2022-03-24 12:20:00,287.93,288.34,287.93,288.02,2861.0,275.0353,275.4269,275.0353,275.1212,2861.0
2022-03-24 12:25:00,287.99,288.09,287.68,287.68,646.0,275.0926,275.1881,274.7965,274.7965,646.0
2022-03-24 12:30:00,287.55,287.55,287.21,287.46,1000.0,274.6723,274.6723,274.3475,274.5863,1000.0
2022-03-24 12:35:00,287.14,287.56,287.14,287.28,1052.0,274.2806,274.6818,274.2806,274.4144,1052.0
2022-03-24 12:40:00,287.51,287.52,287.29,287.43,1329.0,274.6341,274.6436,274.4239,274.5577,1329.0
2022-03-24 12:45:00,287.03,287.23,287.03,287.23,200.0,274.1756,274.3666,274.1756,274.3666,200.0
2022-03-24 12:50:00,287.34,287.37,287.23,287.27,1134.0,274.4717,274.5003,274.3666,274.4048,1134.0
2022-03-24 12:55:00,287.1,287.31,287.1,287.31,200.0,274.2424,274.443,274.2424,274.443,200.0
2022-03-24 13:00:00,287.34,287.34,287.04,287.04,2550.0,274.4717,274.4717,274.1851,274.1851,2550.0
2022-03-24 13:05:00,286.94,287.07,286.77,286.77,815.0,274.0896,274.2138,273.9272,273.9272,815.0
2022-03-24 13:10:00,287.04,287.14,286.94,287.13,700.0,274.1851,274.2806,274.0896,274.2711,700.0
2022-03-24 13:15:00,287.18,287.54,287.17,287.54,1323.0,274.3188,274.6627,274.3093,274.6627,1323.0
2022-03-24 13:20:00,287.53,287.67,287.41,287.67,900.0,274.6532,274.7869,274.5385,274.7869,900.0
2022-03-24 13:25:00,287.79,287.79,287.79,287.79,100.0,274.9015,274.9015,274.9015,274.9015,100.0
2022-03-24 13:30:00,287.94,288.12,287.76,287.76,1311.0,275.0448,275.2167,274.8729,274.8729,1311.0
2022-03-24 13:35:00,287.69,287.71,287.5,287.5,1088.0,274.806,274.8251,274.6245,274.6245,1088.0
2022-03-24 13:40:00,287.52,287.52,287.52,287.52,100.0,274.6436,274.6436,274.6436,274.6436,100.0
2022-03-24 13:45:00,287.75,287.81,287.72,287.75,600.0,274.8633,274.9206,274.8347,274.8633,600.0
2022-03-24 13:50:00,287.82,287.94,287.79,287.79,505.0,274.9302,275.0448,274.9015,274.9015,505.0
2022-03-24 13:55:00,287.77,287.77,287.59,287.59,815.0,274.8824,274.8824,274.7105,274.7105,815.0
2022-03-24 14:00:00,287.68,287.76,287.52,287.69,879.0,274.7965,274.8729,274.6436,274.806,879.0
2022-03-24 14:05:00,287.86,288.06,287.58,287.7,1921.0,274.9684,275.1594,274.7009,274.8156,1921.0
2022-03-24 14:10:00,287.58,287.69,287.52,287.69,507.0,274.7009,274.806,274.6436,274.806,507.0
2022-03-24 14:15:00,287.68,287.86,287.68,287.74,930.0,274.7965,274.9684,274.7965,274.8538,930.0
2022-03-24 14:20:00,287.35,287.35,287.35,287.35,100.0,274.4812,274.4812,274.4812,274.4812,100.0
2022-03-24 14:25:00,287.75,287.75,287.42,287.42,301.0,274.8633,274.8633,274.5481,274.5481,301.0
2022-03-24 14:30:00,287.61,287.65,287.56,287.56,652.0,274.7296,274.7678,274.6818,274.6818,652.0
2022-03-24 14:35:00,287.44,287.88,287.44,287.88,1777.0,274.5672,274.9875,274.5672,274.9875,1777.0
2022-03-24 14:40:00,287.77,287.9,287.77,287.9,700.0,274.8824,275.0066,274.8824,275.0066,700.0
2022-03-24 14:45:00,287.81,287.82,287.5,287.68,2300.0,274.9206,274.9302,274.6245,274.7965,2300.0
2022-03-24 14:50:00,287.81,288.22,287.81,288.22,1000.0,274.9206,275.3123,274.9206,275.3123,1000.0
2022-03-24 14:55:00,288.08,288.21,288.08,288.21,400.0,275.1785,275.3027,275.1785,275.3027,400.0
2022-03-24 15:00:00,288.28,288.48,288.14,288.48,2085.0,275.3696,275.5606,275.2359,275.5606,2085.0
2022-03-24 15:05:00,288.48,288.79,288.41,288.79,1400.0,275.5606,275.8567,275.4938,275.8567,1400.0
2022-03-24 15:10:00,288.76,288.8,288.75,288.78,466.0,275.8281,275.8663,275.8185,275.8472,466.0
2022-03-24 15:15:00,288.73,288.84,288.45,288.78,3137.0,275.7994,275.9045,275.532,275.8472,3137.0
2022-03-24 15:20:00,288.88,288.91,288.76,288.85,710.0,275.9427,275.9714,275.8281,275.9141,710.0
2022-03-24 15:25:00,288.97,289.08,288.93,288.93,2536.0,276.0287,276.1338,275.9905,275.9905,2536.0
2022-03-24 15:30:00,288.86,288.86,288.47,288.47,3150.0,275.9236,275.9236,275.5511,275.5511,3150.0
2022-03-24 15:35:00,288.48,288.5,288.13,288.14,1126.0,275.5606,275.5797,275.2263,275.2359,1126.0
2022-03-24 15:40:00,288.13,288.32,287.97,288.32,2176.0,275.2263,275.4078,275.0735,275.4078,2176.0
2022-03-24 15:45:00,288.2,288.53,288.2,288.51,3581.0,275.2932,275.6084,275.2932,275.5893,3581.0
2022-03-24 15:50:00,288.57,289.16,288.55,288.81,7913.0,275.6466,276.2102,275.6275,275.8758,7913.0
2022-03-24 15:55:00,288.73,289.35,288.67,289.14,23150.0,275.7994,276.3917,275.7421,276.1911,23150.0
2022-03-25 09:30:00,289.14,291.09,289.11,291.09,7154.0,276.1911,278.0537,276.1624,278.0537,7154.0
2022-03-25 09:35:00,290.68,290.68,289.84,290.02,1428.0,277.6621,277.6621,276.8597,277.0317,1428.0
2022-03-25 09:40:00,289.94,290.65,289.61,290.46,4686.0,276.9552,277.6334,276.64,277.452,4686.0
2022-03-25 09:45:00,290.22,290.77,290.21,290.77,500.0,277.2227,277.7481,277.2132,277.7481,500.0
2022-03-25 09:50:00,290.66,290.66,289.86,290.29,1521.0,277.643,277.643,276.8788,277.2896,1521.0
2022-03-25 09:55:00,290.41,291.25,290.41,290.95,2328.0,277.4042,278.2066,277.4042,277.92,2328.0
2022-03-25 10:00:00,290.64,291.05,290.34,290.34,2246.0,277.6239,278.0155,277.3373,277.3373,2246.0
2022-03-25 10:05:00,290.81,291.23,290.62,290.82,1200.0,277.7863,278.1875,277.6048,277.7958,1200.0
2022-03-25 10:10:00,291.14,291.38,290.96,291.38,1702.0,278.1015,278.3308,277.9296,278.3308,1702.0
2022-03-25 10:15:00,291.46,292.0,291.46,292.0,1078.0,278.4072,278.923,278.4072,278.923,1078.0
2022-03-25 10:20:00,292.06,292.07,291.75,291.96,1323.0,278.9803,278.9899,278.6842,278.8848,1323.0
2022-03-25 10:25:00,292.01,292.02,291.24,291.25,9715.0,278.9325,278.9421,278.197,278.2066,9715.0
2022-03-25 10:30:00,291.18,291.18,291.08,291.16,400.0,278.1397,278.1397,278.0442,278.1206,400.0
2022-03-25 10:35:00,291.38,291.56,291.36,291.51,1007.0,278.3308,278.5027,278.3116,278.4549,1007.0
2022-03-25 10:40:00,291.19,291.57,291.19,291.57,913.0,278.1493,278.5122,278.1493,278.5122,913.0
2022-03-25 10:45:00,291.73,291.73,290.64,290.73,7479.0,278.6651,278.6651,277.6239,277.7099,7479.0
2022-03-25 10:50:00,290.78,291.32,290.44,290.44,8966.0,277.7576,278.2734,277.4328,277.4328,8966.0
2022-03-25 10:55:00,290.53,291.03,290.52,290.86,4696.0,277.5188,277.9964,277.5093,277.834,4696.0
2022-03-25 11:00:00,290.45,290.46,290.04,290.04,1937.0,277.4424,277.452,277.0508,277.0508,1937.0
2022-03-25 11:05:00,290.07,290.18,289.49,289.49,1742.0,277.0794,277.1845,276.5254,276.5254,1742.0
2022-03-25 11:10:00,289.15,289.24,288.34,288.34,900.0,276.2006,276.2866,275.4269,275.4269,900.0
2022-03-25 11:15:00,288.52,289.29,288.52,288.96,1000.0,275.5988,276.3344,275.5988,276.0191,1000.0
2022-03-25 11:20:00,288.94,288.94,288.45,288.64,632.0,276.0,276.0,275.532,275.7135,632.0
2022-03-25 11:25:00,288.36,288.36,287.78,288.28,873.0,275.446,275.446,274.892,275.3696,873.0
2022-03-25 11:30:00,288.27,288.69,288.27,288.69,1000.0,275.36,275.7612,275.36,275.7612,1000.0
2022-03-25 11:35:00,288.48,289.2,288.48,289.2,902.0,275.5606,276.2484,275.5606,276.2484,902.0
2022-03-25 11:40:00,289.3,289.44,289.3,289.31,700.0,276.3439,276.4776,276.3439,276.3535,700.0
2022-03-25 11:45:00,289.29,289.62,289.25,289.3,1249.0,276.3344,276.6496,276.2961,276.3439,1249.0
2022-03-25 11:50:00,289.4,289.91,289.22,289.24,701.0,276.4394,276.9266,276.2675,276.2866,701.0
2022-03-25 11:55:00,289.17,289.29,289.05,289.06,400.0,276.2197,276.3344,276.1051,276.1147,400.0
2022-03-25 12:00:00,289.18,289.58,288.93,289.58,2329.0,276.2293,276.6114,275.9905,276.6114,2329.0
2022-03-25 12:05:00,289.93,289.93,289.6,289.6,200.0,276.9457,276.9457,276.6305,276.6305,200.0
2022-03-25 12:10:00,289.41,289.41,289.23,289.24,330.0,276.449,276.449,276.277,276.2866,330.0
2022-03-25 12:15:00,289.5,289.5,289.35,289.35,700.0,276.5349,276.5349,276.3917,276.3917,700.0
2022-03-25 12:20:00,289.35,289.35,289.35,289.35,0.0,276.3917,276.3917,276.3917,276.3917,0.0
2022-03-25 12:25:00,289.37,289.77,289.37,289.37,711.0,276.4108,276.7929,276.4108,276.4108,711.0
2022-03-25 12:30:00,289.51,289.63,289.35,289.63,972.0,276.5445,276.6591,276.3917,276.6591,972.0
2022-03-25 12:35:00,289.62,289.62,289.02,289.03,467.0,276.6496,276.6496,276.0764,276.086,467.0
2022-03-25 12:40:00,289.47,289.63,288.65,289.03,10977.0,276.5063,276.6591,275.723,276.086,10977.0
2022-03-25 12:45:00,288.79,289.16,288.73,289.1,1161.0,275.8567,276.2102,275.7994,276.1529,1161.0
2022-03-25 12:50:00,289.2,289.43,288.87,288.88,1310.0,276.2484,276.4681,275.9332,275.9427,1310.0
2022-03-25 12:55:00,288.96,289.24,288.66,289.24,481.0,276.0191,276.2866,275.7326,276.2866,481.0
2022-03-25 13:00:00,289.02,289.05,288.76,289.05,1033.0,276.0764,276.1051,275.8281,276.1051,1033.0
2022-03-25 13:05:00,288.87,289.12,288.73,288.79,419.0,275.9332,276.172,275.7994,275.8567,419.0
2022-03-25 13:10:00,288.55,288.55,288.22,288.26,716.0,275.6275,275.6275,275.3123,275.3505,716.0
2022-03-25 13:15:00,288.32,288.86,288.32,288.84,1149.0,275.4078,275.9236,275.4078,275.9045,1149.0
2022-03-25 13:20:00,288.79,288.99,287.93,287.93,1696.0,275.8567,276.0478,275.0353,275.0353,1696.0
2022-03-25 13:25:00,288.19,288.42,288.18,288.23,882.0,275.2836,275.5033,275.2741,275.3218,882.0
2022-03-25 13:30:00,288.74,288.74,288.61,288.61,200.0,275.809,275.809,275.6848,275.6848,200.0
2022-03-25 13:35:00,289.12,289.38,289.11,289.24,400.0,276.172,276.4203,276.1624,276.2866,400.0
2022-03-25 13:40:00,289.15,289.25,288.95,289.25,805.0,276.2006,276.2961,276.0096,276.2961,805.0
2022-03-25 13:45:00,289.25,289.5,289.25,289.46,500.0,276.2961,276.5349,276.2961,276.4967,500.0
2022-03-25 13:50:00,289.56,289.58,289.45,289.45,800.0,276.5923,276.6114,276.4872,276.4872,800.0
2022-03-25 13:55:00,289.69,289.87,289.69,289.75,1000.0,276.7164,276.8884,276.7164,276.7738,1000.0
2022-03-25 14:00:00,289.63,289.99,289.62,289.97,1052.0,276.6591,277.003,276.6496,276.9839,1052.0
2022-03-25 14:05:00,290.0,290.24,290.0,290.14,653.0,277.0126,277.2418,277.0126,277.1463,653.0
2022-03-25 14:10:00,290.13,290.24,290.03,290.03,900.0,277.1367,277.2418,277.0412,277.0412,900.0
2022-03-25 14:15:00,290.0,290.01,289.39,289.48,8929.0,277.0126,277.0221,276.4299,276.5158,8929.0
2022-03-25 14:20:00,289.58,289.69,289.54,289.69,500.0,276.6114,276.7164,276.5732,276.7164,500.0
2022-03-25 14:25:00,289.78,290.01,289.53,289.92,2143.0,276.8024,277.0221,276.5636,276.9361,2143.0
2022-03-25 14:30:00,290.21,290.21,289.93,289.98,1300.0,277.2132,277.2132,276.9457,276.9935,1300.0
2022-03-25 14:35:00,289.92,290.11,289.91,290.06,1135.0,276.9361,277.1176,276.9266,277.0699,1135.0
2022-03-25 14:40:00,289.94,290.35,289.94,290.35,2025.0,276.9552,277.3469,276.9552,277.3469,2025.0
2022-03-25 14:45:00,290.25,290.29,290.16,290.18,740.0,277.2514,277.2896,277.1654,277.1845,740.0
2022-03-25 14:50:00,290.2,290.41,290.2,290.25,1297.0,277.2036,277.4042,277.2036,277.2514,1297.0
2022-03-25 14:55:00,290.35,290.35,289.82,289.82,1050.0,277.3469,277.3469,276.8406,276.8406,1050.0
2022-03-25 15:00:00,289.68,289.94,289.67,289.93,1179.0,276.7069,276.9552,276.6973,276.9457,1179.0
2022-03-25 15:05:00,290.1,290.1,289.48,289.54,1458.0,277.1081,277.1081,276.5158,276.5732,1458.0
2022-03-25 15:10:00,289.64,289.92,289.64,289.92,581.0,276.6687,276.9361,276.6687,276.9361,581.0
2022-03-25 15:15:00,290.0,290.01,289.68,290.01,503.0,277.0126,277.0221,276.7069,277.0221,503.0
2022-03-25 15:20:00,289.55,289.55,289.12,289.13,707.0,276.5827,276.5827,276.172,276.1815,707.0
2022-03-25 15:25:00,289.28,289.33,288.67,288.76,2734.0,276.3248,276.3726,275.7421,275.8281,2734.0
2022-03-25 15:30:00,288.52,288.63,287.99,288.27,5653.0,275.5988,275.7039,275.0926,275.36,5653.0
2022-03-25 15:35:00,288.43,288.67,288.43,288.54,1625.0,275.5129,275.7421,275.5129,275.6179,1625.0
2022-03-25 15:40:00,288.65,289.38,288.65,289.05,7835.0,275.723,276.4203,275.723,276.1051,7835.0
2022-03-25 15:45:00,289.33,289.55,289.25,289.46,4419.0,276.3726,276.5827,276.2961,276.4967,4419.0
2022-03-25 15:50:00,289.54,290.2,289.37,290.11,7278.0,276.5732,277.2036,276.4108,277.1176,7278.0
2022-03-25 15:55:00,290.04,290.86,290.04,290.36,18738.0,277.0508,277.834,277.0508,277.3564,18738.0
2022-03-28 09:30:00,289.44,289.44,287.58,287.97,4888.0,276.4776,276.4776,274.7009,275.0735,4888.0
2022-03-28 09:35:00,287.97,287.97,287.97,287.97,0.0,275.0735,275.0735,275.0735,275.0735,0.0
2022-03-28 09:40:00,287.27,287.27,286.52,286.52,2256.0,274.4048,274.4048,273.6884,273.6884,2256.0
2022-03-28 09:45:00,286.4,287.95,286.04,287.78,7789.0,273.5738,275.0544,273.2299,274.892,7789.0
2022-03-28 09:50:00,287.78,287.88,287.0,287.43,3668.0,274.892,274.9875,274.1469,274.5577,3668.0
2022-03-28 09:55:00,287.71,287.96,287.39,287.4,3518.0,274.8251,275.0639,274.5194,274.529,3518.0
2022-03-28 10:00:00,287.16,287.2,285.85,286.66,15549.0,274.2997,274.338,273.0484,273.8221,15549.0
2022-03-28 10:05:00,286.86,287.61,286.86,287.28,1143.0,274.0132,274.7296,274.0132,274.4144,1143.0
2022-03-28 10:10:00,287.0,287.88,287.0,287.88,425.0,274.1469,274.9875,274.1469,274.9875,425.0
2022-03-28 10:15:00,288.09,288.54,287.74,288.07,12501.0,275.1881,275.6179,274.8538,275.169,12501.0
2022-03-28 10:20:00,288.05,288.21,287.72,288.21,1609.0,275.1499,275.3027,274.8347,275.3027,1609.0
2022-03-28 10:25:00,288.34,288.51,287.8,288.21,856.0,275.4269,275.5893,274.9111,275.3027,856.0
2022-03-28 10:30:00,288.79,290.09,288.79,288.86,5060.0,275.8567,277.0985,275.8567,275.9236,5060.0
2022-03-28 10:35:00,288.65,288.65,288.27,288.27,644.0,275.723,275.723,275.36,275.36,644.0
2022-03-28 10:40:00,288.33,288.76,288.33,288.76,1057.0,275.4173,275.8281,275.4173,275.8281,1057.0
2022-03-28 10:45:00,288.8,289.26,288.49,288.49,623.0,275.8663,276.3057,275.5702,275.5702,623.0
2022-03-28 10:50:00,288.49,288.94,288.49,288.94,300.0,275.5702,276.0,275.5702,276.0,300.0
2022-03-28 10:55:00,289.02,289.02,288.57,288.87,12458.0,276.0764,276.0764,275.6466,275.9332,12458.0
2022-03-28 11:00:00,288.64,288.68,287.82,288.06,1822.0,275.7135,275.7517,274.9302,275.1594,1822.0
2022-03-28 11:05:00,287.65,288.28,287.63,288.28,2074.0,274.7678,275.3696,274.7487,275.3696,2074.0
2022-03-28 11:10:00,288.57,288.57,288.53,288.54,300.0,275.6466,275.6466,275.6084,275.6179,300.0
2022-03-28 11:15:00,288.32,288.65,287.94,287.94,2730.0,275.4078,275.723,275.0448,275.0448,2730.0
2022-03-28 11:20:00,287.97,288.47,287.97,288.39,2800.0,275.0735,275.5511,275.0735,275.4747,2800.0
2022-03-28 11:25:00,288.06,288.06,287.59,287.92,1300.0,275.1594,275.1594,274.7105,275.0257,1300.0
2022-03-28 11:30:00,287.57,287.64,287.02,287.02,14964.0,274.6914,274.7582,274.166,274.166,14964.0
2022-03-28 11:35:00,287.13,287.14,287.02,287.02,200.0,274.2711,274.2806,274.166,274.166,200.0
2022-03-28 11:40:00,287.13,287.15,287.04,287.06,1000.0,274.2711,274.2902,274.1851,274.2042,1000.0
2022-03-28 11:45:00,286.99,286.99,286.36,286.51,2608.0,274.1374,274.1374,273.5356,273.6789,2608.0
2022-03-28 11:50:00,286.21,286.4,286.0,286.13,724.0,273.3923,273.5738,273.1917,273.3159,724.0
2022-03-28 11:55:00,286.37,286.58,286.16,286.16,700.0,273.5451,273.7457,273.3445,273.3445,700.0
2022-03-28 12:00:00,286.0,286.51,286.0,286.5,600.0,273.1917,273.6789,273.1917,273.6693,600.0
2022-03-28 12:05:00,286.77,286.78,286.46,286.48,878.0,273.9272,273.9368,273.6311,273.6502,878.0
2022-03-28 12:10:00,286.12,286.13,285.93,285.94,1338.0,273.3063,273.3159,273.1248,273.1344,1338.0
2022-03-28 12:15:00,286.24,286.26,286.04,286.14,1139.0,273.4209,273.44,273.2299,273.3254,1139.0
2022-03-28 12:20:00,286.28,286.28,286.26,286.26,200.0,273.4592,273.4592,273.44,273.44,200.0
2022-03-28 12:25:00,286.35,286.55,286.0,286.0,800.0,273.526,273.7171,273.1917,273.1917,800.0
2022-03-28 12:30:00,286.1,286.16,285.87,285.9,1102.0,273.2872,273.3445,273.0675,273.0962,1102.0
2022-03-28 12:35:00,285.98,286.07,285.9,285.9,1637.0,273.1726,273.2586,273.0962,273.0962,1637.0
2022-03-28 12:40:00,286.0,286.17,286.0,286.16,1824.0,273.1917,273.3541,273.1917,273.3445,1824.0
2022-03-28 12:45:00,285.93,286.03,285.69,286.0,911.0,273.1248,273.2203,272.8956,273.1917,911.0
2022-03-28 12:50:00,286.08,286.37,286.08,286.37,708.0,273.2681,273.5451,273.2681,273.5451,708.0
2022-03-28 12:55:00,286.48,286.78,286.23,286.78,1453.0,273.6502,273.9368,273.4114,273.9368,1453.0
2022-03-28 13:00:00,286.78,286.78,286.78,286.78,0.0,273.9368,273.9368,273.9368,273.9368,0.0
2022-03-28 13:05:00,286.67,286.67,286.49,286.49,654.0,273.8317,273.8317,273.6597,273.6597,654.0
2022-03-28 13:10:00,286.37,286.66,286.37,286.66,300.0,273.5451,273.8221,273.5451,273.8221,300.0
2022-03-28 13:15:00,286.62,286.86,286.56,286.56,550.0,273.7839,274.0132,273.7266,273.7266,550.0
2022-03-28 13:20:00,286.61,286.62,285.97,285.97,2506.0,273.7744,273.7839,273.163,273.163,2506.0
2022-03-28 13:25:00,286.24,286.31,286.11,286.16,2502.0,273.4209,273.4878,273.2968,273.3445,2502.0
2022-03-28 13:30:00,286.0,286.09,285.7,285.86,4966.0,273.1917,273.2777,272.9051,273.058,4966.0
2022-03-28 13:35:00,285.88,286.1,285.87,286.01,1675.0,273.0771,273.2872,273.0675,273.2012,1675.0
2022-03-28 13:40:00,286.01,286.07,285.74,285.74,1516.0,273.2012,273.2586,272.9433,272.9433,1516.0
2022-03-28 13:45:00,285.89,285.96,285.85,285.96,600.0,273.0866,273.1535,273.0484,273.1535,600.0
2022-03-28 13:50:00,285.98,286.06,285.92,286.06,736.0,273.1726,273.249,273.1153,273.249,736.0
2022-03-28 13:55:00,286.18,286.18,285.96,286.15,600.0,273.3636,273.3636,273.1535,273.335,600.0
2022-03-28 14:00:00,286.06,286.1,285.72,285.84,2945.0,273.249,273.2872,272.9242,273.0389,2945.0
2022-03-28 14:05:00,285.58,286.12,285.55,286.1,4257.0,272.7905,273.3063,272.7618,273.2872,4257.0
2022-03-28 14:10:00,285.87,286.06,285.34,285.64,8388.0,273.0675,273.249,272.5612,272.8478,8388.0
2022-03-28 14:15:00,285.69,285.7,285.4,285.4,1192.0,272.8956,272.9051,272.6186,272.6186,1192.0
2022-03-28 14:20:00,285.42,285.51,285.11,285.19,4598.0,272.6377,272.7236,272.3416,272.418,4598.0
2022-03-28 14:25:00,285.18,285.58,285.0,285.47,7095.0,272.4084,272.7905,272.2365,272.6854,7095.0
2022-03-28 14:30:00,285.47,285.69,285.29,285.5,6296.0,272.6854,272.8956,272.5135,272.7141,6296.0
2022-03-28 14:35:00,285.82,285.91,285.44,285.47,1556.0,273.0198,273.1057,272.6568,272.6854,1556.0
2022-03-28 14:40:00,285.31,285.71,285.15,285.47,8944.0,272.5326,272.9147,272.3798,272.6854,8944.0
2022-03-28 14:45:00,285.63,286.07,285.61,286.07,507.0,272.8383,273.2586,272.8192,273.2586,507.0
2022-03-28 14:50:00,286.03,286.12,285.72,285.72,10204.0,273.2203,273.3063,272.9242,272.9242,10204.0
2022-03-28 14:55:00,285.71,286.09,285.69,285.89,8864.0,272.9147,273.2777,272.8956,273.0866,8864.0
2022-03-28 15:00:00,285.93,286.13,285.75,286.04,16824.0,273.1248,273.3159,272.9529,273.2299,16824.0
2022-03-28 15:05:00,285.99,286.07,285.83,285.86,2633.0,273.1821,273.2586,273.0293,273.058,2633.0
2022-03-28 15:10:00,285.81,285.92,285.65,285.67,9864.0,273.0102,273.1153,272.8574,272.8765,9864.0
2022-03-28 15:15:00,285.67,286.47,285.66,285.98,10005.0,272.8765,273.6406,272.8669,273.1726,10005.0
2022-03-28 15:20:00,286.0,286.26,285.92,286.21,32830.0,273.1917,273.44,273.1153,273.3923,32830.0
2022-03-28 15:25:00,286.23,286.32,285.64,285.74,8836.0,273.4114,273.4974,272.8478,272.9433,8836.0
2022-03-28 15:30:00,285.74,285.89,285.5,285.84,7165.0,272.9433,273.0866,272.7141,273.0389,7165.0
2022-03-28 15:35:00,285.83,285.87,285.6,285.6,7023.0,273.0293,273.0675,272.8096,272.8096,7023.0
2022-03-28 15:40:00,285.6,285.7,285.53,285.65,12088.0,272.8096,272.9051,272.7427,272.8574,12088.0
2022-03-28 15:45:00,285.72,286.12,285.66,286.0,21984.0,272.9242,273.3063,272.8669,273.1917,21984.0
2022-03-28 15:50:00,285.85,286.22,285.65,285.73,26829.0,273.0484,273.4018,272.8574,272.9338,26829.0
2022-03-28 15:55:00,285.71,287.09,285.64,286.78,65379.0,272.9147,274.2329,272.8478,273.9368,65379.0
2022-03-29 09:30:00,290.96,294.73,290.18,293.59,16903.0,277.9296,281.5307,277.1845,280.4418,16903.0
2022-03-29 09:35:00,294.46,294.87,293.25,294.65,10815.0,281.2728,281.6645,280.117,281.4543,10815.0
2022-03-29 09:40:00,294.26,295.84,294.26,295.75,1550.0,281.0818,282.591,281.0818,282.505,1550.0
2022-03-29 09:45:00,295.45,295.45,294.36,294.61,10843.0,282.2185,282.2185,281.1773,281.4161,10843.0
2022-03-29 09:50:00,295.4,295.4,294.46,295.0,12636.0,282.1707,282.1707,281.2728,281.7886,12636.0
2022-03-29 09:55:00,294.94,294.94,293.94,294.01,1100.0,281.7313,281.7313,280.7761,280.843,1100.0
2022-03-29 10:00:00,294.71,296.12,294.7,296.09,6613.0,281.5116,282.8585,281.5021,282.8298,6613.0
2022-03-29 10:05:00,296.09,296.09,294.27,294.27,4073.0,282.8298,282.8298,281.0913,281.0913,4073.0
2022-03-29 10:10:00,294.5,294.84,293.85,293.95,3142.0,281.311,281.6358,280.6901,280.7857,3142.0
2022-03-29 10:15:00,293.8,294.19,293.53,293.67,3474.0,280.6424,281.0149,280.3845,280.5182,3474.0
2022-03-29 10:20:00,293.6,293.76,293.42,293.5,1200.0,280.4513,280.6042,280.2794,280.3558,1200.0
2022-03-29 10:25:00,293.2,293.73,292.78,293.71,7111.0,280.0692,280.5755,279.6681,280.5564,7111.0
2022-03-29 10:30:00,293.76,294.63,293.61,294.38,17810.0,280.6042,281.4352,280.4609,281.1964,17810.0
2022-03-29 10:35:00,294.45,294.84,293.91,294.09,1402.0,281.2633,281.6358,280.7474,280.9194,1402.0
2022-03-29 10:40:00,294.3,294.42,293.88,294.36,2373.0,281.12,281.2346,280.7188,281.1773,2373.0
2022-03-29 10:45:00,294.57,294.71,294.02,294.02,1100.0,281.3779,281.5116,280.8525,280.8525,1100.0
2022-03-29 10:50:00,294.37,294.75,294.25,294.7,900.0,281.1868,281.5498,281.0722,281.5021,900.0
2022-03-29 10:55:00,294.94,295.65,294.76,295.44,2599.0,281.7313,282.4095,281.5594,282.2089,2599.0
2022-03-29 11:00:00,295.45,296.33,295.26,295.89,4100.0,282.2185,283.0591,282.037,282.6388,4100.0
2022-03-29 11:05:00,295.97,295.97,295.59,295.59,8557.0,282.7152,282.7152,282.3522,282.3522,8557.0
2022-03-29 11:10:00,295.58,295.63,295.05,295.08,2428.0,282.3427,282.3904,281.8364,281.8651,2428.0
2022-03-29 11:15:00,295.3,295.59,295.11,295.47,3049.0,282.0752,282.3522,281.8937,282.2376,3049.0
2022-03-29 11:20:00,295.34,295.45,294.92,295.22,6254.0,282.1134,282.2185,281.7122,281.9988,6254.0
2022-03-29 11:25:00,295.37,296.11,295.37,295.95,1203.0,282.1421,282.8489,282.1421,282.6961,1203.0
2022-03-29 11:30:00,295.84,296.33,295.84,296.33,807.0,282.591,283.0591,282.591,283.0591,807.0
2022-03-29 11:35:00,296.64,296.64,296.23,296.44,998.0,283.3552,283.3552,282.9635,283.1641,998.0
2022-03-29 11:40:00,295.75,296.45,295.75,296.45,1006.0,282.505,283.1737,282.505,283.1737,1006.0
2022-03-29 11:45:00,296.44,296.92,296.36,296.92,1465.0,283.1641,283.6226,283.0877,283.6226,1465.0
2022-03-29 11:50:00,296.73,296.74,296.15,296.25,1400.0,283.4412,283.4507,282.8871,282.9827,1400.0
2022-03-29 11:55:00,296.15,296.3,295.97,296.11,1000.0,282.8871,283.0304,282.7152,282.8489,1000.0
2022-03-29 12:00:00,296.2,296.44,296.18,296.18,1100.0,282.9349,283.1641,282.9158,282.9158,1100.0
2022-03-29 12:05:00,296.22,296.22,295.61,295.62,2302.0,282.954,282.954,282.3713,282.3809,2302.0
2022-03-29 12:10:00,295.84,295.84,294.72,294.89,4457.0,282.591,282.591,281.5212,281.6836,4457.0
2022-03-29 12:15:00,294.89,295.06,294.24,294.39,2600.0,281.6836,281.8459,281.0627,281.206,2600.0
2022-03-29 12:20:00,294.39,294.39,293.67,294.21,9213.0,281.206,281.206,280.5182,281.034,9213.0
2022-03-29 12:25:00,294.42,294.51,294.29,294.29,300.0,281.2346,281.3206,281.1104,281.1104,300.0
2022-03-29 12:30:00,294.25,294.25,293.83,294.07,1312.0,281.0722,281.0722,280.671,280.9003,1312.0
2022-03-29 12:35:00,294.12,294.2,293.76,293.81,3331.0,280.948,281.0245,280.6042,280.6519,3331.0
2022-03-29 12:40:00,293.87,293.96,293.68,293.68,4713.0,280.7092,280.7952,280.5277,280.5277,4713.0
2022-03-29 12:45:00,293.98,294.28,293.98,294.2,559.0,280.8143,281.1009,280.8143,281.0245,559.0
2022-03-29 12:50:00,293.93,294.0,293.66,293.68,1001.0,280.7666,280.8334,280.5086,280.5277,1001.0
2022-03-29 12:55:00,293.81,293.94,293.63,293.94,1412.0,280.6519,280.7761,280.48,280.7761,1412.0
2022-03-29 13:00:00,293.79,293.79,293.43,293.66,700.0,280.6328,280.6328,280.2889,280.5086,700.0
2022-03-29 13:05:00,293.7,293.75,293.55,293.56,821.0,280.5469,280.5946,280.4036,280.4131,821.0
2022-03-29 13:10:00,293.66,293.99,293.49,293.99,901.0,280.5086,280.8239,280.3463,280.8239,901.0
2022-03-29 13:15:00,294.04,294.32,294.01,294.2,1400.0,280.8716,281.1391,280.843,281.0245,1400.0
2022-03-29 13:20:00,294.1,294.18,293.85,294.09,1600.0,280.9289,281.0054,280.6901,280.9194,1600.0
2022-03-29 13:25:00,294.0,294.41,294.0,294.41,1156.0,280.8334,281.2251,280.8334,281.2251,1156.0
2022-03-29 13:30:00,294.42,294.5,294.14,294.29,1800.0,281.2346,281.311,280.9671,281.1104,1800.0
2022-03-29 13:35:00,294.49,294.49,294.13,294.19,1220.0,281.3015,281.3015,280.9576,281.0149,1220.0
2022-03-29 13:40:00,294.29,294.43,294.21,294.38,1354.0,281.1104,281.2442,281.034,281.1964,1354.0
2022-03-29 13:45:00,294.27,294.83,294.13,294.43,2350.0,281.0913,281.6262,280.9576,281.2442,2350.0
2022-03-29 13:50:00,294.49,294.6,294.35,294.6,1145.0,281.3015,281.4065,281.1677,281.4065,1145.0
2022-03-29 13:55:00,294.42,294.69,294.4,294.68,631.0,281.2346,281.4925,281.2155,281.483,631.0
2022-03-29 14:00:00,294.77,294.8,294.67,294.75,9050.0,281.5689,281.5976,281.4734,281.5498,9050.0
2022-03-29 14:05:00,294.74,294.94,294.62,294.94,1783.0,281.5403,281.7313,281.4257,281.7313,1783.0
2022-03-29 14:10:00,295.06,295.29,295.05,295.05,1000.0,281.8459,282.0656,281.8364,281.8364,1000.0
2022-03-29 14:15:00,295.13,295.17,294.69,294.74,1554.0,281.9128,281.951,281.4925,281.5403,1554.0
2022-03-29 14:20:00,294.9,295.49,294.75,295.49,6019.0,281.6931,282.2567,281.5498,282.2567,6019.0
2022-03-29 14:25:00,295.37,296.04,295.31,296.04,1067.0,282.1421,282.7821,282.0848,282.7821,1067.0
2022-03-29 14:30:00,296.11,296.58,295.92,296.58,562.0,282.8489,283.2979,282.6674,283.2979,562.0
2022-03-29 14:35:00,296.7,296.71,296.52,296.68,603.0,283.4125,283.4221,283.2406,283.3934,603.0
2022-03-29 14:40:00,296.62,296.62,296.42,296.45,1638.0,283.3361,283.3361,283.145,283.1737,1638.0
2022-03-29 14:45:00,296.38,296.49,296.08,296.08,943.0,283.1068,283.2119,282.8203,282.8203,943.0
2022-03-29 14:50:00,296.05,296.37,296.01,296.37,1500.0,282.7916,283.0973,282.7534,283.0973,1500.0
2022-03-29 14:55:00,296.49,297.03,296.49,296.52,1601.0,283.2119,283.7277,283.2119,283.2406,1601.0
2022-03-29 15:00:00,296.73,296.91,296.6,296.87,2738.0,283.4412,283.6131,283.317,283.5749,2738.0
2022-03-29 15:05:00,297.12,297.21,296.89,297.21,726.0,283.8137,283.8997,283.594,283.8997,726.0
2022-03-29 15:10:00,297.26,297.26,297.01,297.03,1889.0,283.9474,283.9474,283.7086,283.7277,1889.0
2022-03-29 15:15:00,296.87,297.18,296.77,297.16,5646.0,283.5749,283.871,283.4794,283.8519,5646.0
2022-03-29 15:20:00,297.25,297.27,296.88,296.99,1821.0,283.9379,283.957,283.5844,283.6895,1821.0
2022-03-29 15:25:00,297.05,297.41,297.05,297.34,4287.0,283.7468,284.0907,283.7468,284.0238,4287.0
2022-03-29 15:30:00,297.37,297.64,297.27,297.64,3204.0,284.0525,284.3104,283.957,284.3104,3204.0
2022-03-29 15:35:00,297.92,297.93,297.5,297.68,5605.0,284.5779,284.5874,284.1767,284.3486,5605.0
2022-03-29 15:40:00,297.68,297.72,296.84,297.09,35637.0,284.3486,284.3868,283.5462,283.785,35637.0
2022-03-29 15:45:00,297.04,297.58,297.03,297.21,8875.0,283.7373,284.2531,283.7277,283.8997,8875.0
2022-03-29 15:50:00,297.24,297.24,296.45,296.78,13066.0,283.9283,283.9283,283.1737,283.4889,13066.0
2022-03-29 15:55:00,296.79,297.85,296.78,297.78,38259.0,283.4985,284.511,283.4889,284.4441,38259.0
2022-03-30 09:30:00,297.0,297.07,296.31,296.83,5942.0,283.6991,283.7659,283.04,283.5367,5942.0
2022-03-30 09:35:00,296.81,297.34,296.28,296.48,1500.0,283.5176,284.0238,283.0113,283.2024,1500.0
2022-03-30 09:40:00,296.79,297.51,296.78,297.38,1461.0,283.4985,284.1862,283.4889,284.062,1461.0
2022-03-30 09:45:00,296.81,297.51,296.46,297.35,3531.0,283.5176,284.1862,283.1832,284.0334,3531.0
2022-03-30 09:50:00,297.25,298.35,297.25,298.09,2395.0,283.9379,284.9886,283.9379,284.7402,2395.0
2022-03-30 09:55:00,298.0,298.93,298.0,298.93,948.0,284.6543,285.5426,284.6543,285.5426,948.0
2022-03-30 10:00:00,298.7,298.82,297.79,298.01,1398.0,285.3229,285.4376,284.4537,284.6638,1398.0
2022-03-30 10:05:00,298.22,298.24,297.36,298.09,1294.0,284.8644,284.8835,284.0429,284.7402,1294.0
2022-03-30 10:10:00,297.54,298.22,297.51,298.22,1394.0,284.2149,284.8644,284.1862,284.8644,1394.0
2022-03-30 10:15:00,297.97,297.97,296.98,297.09,1400.0,284.6256,284.6256,283.68,283.785,1400.0
2022-03-30 10:20:00,297.27,297.5,297.03,297.13,1729.0,283.957,284.1767,283.7277,283.8232,1729.0
2022-03-30 10:25:00,297.16,297.25,296.99,297.15,1841.0,283.8519,283.9379,283.6895,283.8423,1841.0
2022-03-30 10:30:00,296.88,297.18,296.88,297.05,2787.0,283.5844,283.871,283.5844,283.7468,2787.0
2022-03-30 10:35:00,297.05,297.26,297.05,297.08,1241.0,283.7468,283.9474,283.7468,283.7755,1241.0
2022-03-30 10:40:00,296.99,297.29,296.9,297.16,1683.0,283.6895,283.9761,283.6035,283.8519,1683.0
2022-03-30 10:45:00,297.33,297.61,297.32,297.48,1206.0,284.0143,284.2817,284.0047,284.1576,1206.0
2022-03-30 10:50:00,297.59,297.7,297.07,297.07,2349.0,284.2626,284.3677,283.7659,283.7659,2349.0
2022-03-30 10:55:00,296.99,297.62,296.89,297.43,2840.0,283.6895,284.2913,283.594,284.1098,2840.0
2022-03-30 11:00:00,297.54,297.64,297.42,297.42,900.0,284.2149,284.3104,284.1003,284.1003,900.0
2022-03-30 11:05:00,297.25,297.51,296.6,296.61,1127.0,283.9379,284.1862,283.317,283.3265,1127.0
2022-03-30 11:10:00,296.0,296.06,295.58,295.86,2615.0,282.7438,282.8012,282.3427,282.6101,2615.0
2022-03-30 11:15:00,295.52,296.14,295.52,295.9,802.0,282.2853,282.8776,282.2853,282.6483,802.0
2022-03-30 11:20:00,295.92,295.92,295.01,295.01,2484.0,282.6674,282.6674,281.7982,281.7982,2484.0
2022-03-30 11:25:00,295.27,295.27,295.08,295.08,400.0,282.0465,282.0465,281.8651,281.8651,400.0
2022-03-30 11:30:00,294.89,295.0,294.78,294.78,500.0,281.6836,281.7886,281.5785,281.5785,500.0
2022-03-30 11:35:00,295.1,295.31,294.47,294.48,4030.0,281.8842,282.0848,281.2824,281.2919,4030.0
2022-03-30 11:40:00,294.64,294.9,294.55,294.76,2278.0,281.4448,281.6931,281.3588,281.5594,2278.0
2022-03-30 11:45:00,294.67,294.73,294.12,294.56,4239.0,281.4734,281.5307,280.948,281.3683,4239.0
2022-03-30 11:50:00,294.56,294.56,294.06,294.26,1457.0,281.3683,281.3683,280.8907,281.0818,1457.0
2022-03-30 11:55:00,294.26,294.66,294.2,294.51,1339.0,281.0818,281.4639,281.0245,281.3206,1339.0
2022-03-30 12:00:00,294.71,295.24,294.71,295.08,1813.0,281.5116,282.0179,281.5116,281.8651,1813.0
2022-03-30 12:05:00,294.64,294.67,294.56,294.67,563.0,281.4448,281.4734,281.3683,281.4734,563.0
2022-03-30 12:10:00,294.32,294.68,294.32,294.68,600.0,281.1391,281.483,281.1391,281.483,600.0
2022-03-30 12:15:00,294.6,294.87,294.45,294.87,1992.0,281.4065,281.6645,281.2633,281.6645,1992.0
2022-03-30 12:20:00,294.86,295.01,294.68,294.73,2499.0,281.6549,281.7982,281.483,281.5307,2499.0
2022-03-30 12:25:00,294.86,295.01,294.61,294.76,1953.0,281.6549,281.7982,281.4161,281.5594,1953.0
2022-03-30 12:30:00,294.87,295.07,294.84,294.95,500.0,281.6645,281.8555,281.6358,281.7409,500.0
2022-03-30 12:35:00,294.97,295.11,294.96,295.11,661.0,281.76,281.8937,281.7504,281.8937,661.0
2022-03-30 12:40:00,295.41,295.49,295.31,295.48,1310.0,282.1803,282.2567,282.0848,282.2471,1310.0
2022-03-30 12:45:00,295.45,295.55,295.42,295.49,712.0,282.2185,282.314,282.1898,282.2567,712.0
2022-03-30 12:50:00,295.49,295.59,295.49,295.59,400.0,282.2567,282.3522,282.2567,282.3522,400.0
2022-03-30 12:55:00,295.51,295.9,295.48,295.9,1249.0,282.2758,282.6483,282.2471,282.6483,1249.0
2022-03-30 13:00:00,295.81,295.94,295.7,295.71,600.0,282.5624,282.6865,282.4573,282.4668,600.0
2022-03-30 13:05:00,295.35,295.37,295.23,295.26,500.0,282.123,282.1421,282.0083,282.037,500.0
2022-03-30 13:10:00,295.36,295.36,294.93,295.09,1215.0,282.1325,282.1325,281.7218,281.8746,1215.0
2022-03-30 13:15:00,295.05,295.05,294.45,294.62,1819.0,281.8364,281.8364,281.2633,281.4257,1819.0
2022-03-30 13:20:00,294.54,294.54,294.16,294.21,1200.0,281.3492,281.3492,280.9863,281.034,1200.0
2022-03-30 13:25:00,293.93,294.21,293.93,294.21,500.0,280.7666,281.034,280.7666,281.034,500.0
2022-03-30 13:30:00,294.21,294.21,293.87,293.87,800.0,281.034,281.034,280.7092,280.7092,800.0
2022-03-30 13:35:00,294.23,294.23,294.01,294.05,676.0,281.0531,281.0531,280.843,280.8812,676.0
2022-03-30 13:40:00,294.02,294.14,294.02,294.13,305.0,280.8525,280.9671,280.8525,280.9576,305.0
2022-03-30 13:45:00,294.12,294.53,294.08,294.46,2019.0,280.948,281.3397,280.9098,281.2728,2019.0
2022-03-30 13:50:00,294.6,294.6,294.45,294.46,400.0,281.4065,281.4065,281.2633,281.2728,400.0
2022-03-30 13:55:00,294.37,294.47,294.12,294.23,800.0,281.1868,281.2824,280.948,281.0531,800.0
2022-03-30 14:00:00,294.13,294.76,294.13,294.64,1529.0,280.9576,281.5594,280.9576,281.4448,1529.0
2022-03-30 14:05:00,294.83,295.07,294.83,295.07,922.0,281.6262,281.8555,281.6262,281.8555,922.0
2022-03-30 14:10:00,295.08,295.08,294.84,294.96,1353.0,281.8651,281.8651,281.6358,281.7504,1353.0
2022-03-30 14:15:00,294.68,294.68,294.45,294.46,1813.0,281.483,281.483,281.2633,281.2728,1813.0
2022-03-30 14:20:00,294.37,294.37,294.22,294.31,551.0,281.1868,281.1868,281.0436,281.1295,551.0
2022-03-30 14:25:00,294.4,294.46,294.21,294.36,1100.0,281.2155,281.2728,281.034,281.1773,1100.0
2022-03-30 14:30:00,294.39,294.46,294.28,294.44,635.0,281.206,281.2728,281.1009,281.2537,635.0
2022-03-30 14:35:00,294.4,294.54,294.34,294.41,859.0,281.2155,281.3492,281.1582,281.2251,859.0
2022-03-30 14:40:00,294.3,294.3,294.03,294.04,2005.0,281.12,281.12,280.8621,280.8716,2005.0
2022-03-30 14:45:00,294.06,294.06,293.7,293.87,1916.0,280.8907,280.8907,280.5469,280.7092,1916.0
2022-03-30 14:50:00,293.81,293.99,293.52,293.6,2591.0,280.6519,280.8239,280.3749,280.4513,2591.0
2022-03-30 14:55:00,293.81,294.12,293.46,293.75,2006.0,280.6519,280.948,280.3176,280.5946,2006.0
2022-03-30 15:00:00,293.67,293.72,293.45,293.55,1401.0,280.5182,280.566,280.308,280.4036,1401.0
2022-03-30 15:05:00,293.7,293.7,293.4,293.41,1601.0,280.5469,280.5469,280.2603,280.2698,1601.0
2022-03-30 15:10:00,293.36,293.44,293.21,293.35,2166.0,280.2221,280.2985,280.0788,280.2125,2166.0
2022-03-30 15:15:00,293.46,293.59,293.05,293.12,2101.0,280.3176,280.4418,279.926,279.9928,2101.0
2022-03-30 15:20:00,293.07,293.17,292.78,292.78,3499.0,279.9451,280.0406,279.6681,279.6681,3499.0
2022-03-30 15:25:00,292.75,293.2,292.66,293.06,4973.0,279.6394,280.0692,279.5534,279.9355,4973.0
2022-03-30 15:30:00,293.14,293.42,293.01,293.25,4000.0,280.0119,280.2794,279.8878,280.117,4000.0
2022-03-30 15:35:00,293.38,293.52,292.79,292.79,3390.0,280.2412,280.3749,279.6776,279.6776,3390.0
2022-03-30 15:40:00,292.9,293.0,292.53,292.74,6737.0,279.7827,279.8782,279.4293,279.6298,6737.0
2022-03-30 15:45:00,292.76,293.06,292.69,292.69,8404.0,279.649,279.9355,279.5821,279.5821,8404.0
2022-03-30 15:50:00,292.38,292.51,291.54,291.7,15948.0,279.286,279.4101,278.4836,278.6364,15948.0
2022-03-30 15:55:00,291.72,292.33,291.53,291.7,65529.0,278.6555,279.2382,278.474,278.6364,65529.0
2022-03-31 09:30:00,289.37,293.44,289.37,291.1,7204.0,276.4108,280.2985,276.4108,278.0633,7204.0
2022-03-31 09:35:00,292.06,292.06,291.36,291.36,700.0,278.9803,278.9803,278.3116,278.3116,700.0
2022-03-31 09:40:00,291.97,291.97,290.41,290.41,3497.0,278.8943,278.8943,277.4042,277.4042,3497.0
2022-03-31 09:45:00,290.56,291.38,289.9,291.28,14394.0,277.5475,278.3308,276.917,278.2352,14394.0
2022-03-31 09:50:00,291.28,292.05,290.93,291.13,7655.0,278.2352,278.9707,277.9009,278.0919,7655.0
2022-03-31 09:55:00,291.19,291.2,290.67,290.71,2153.0,278.1493,278.1588,277.6525,277.6908,2153.0
2022-03-31 10:00:00,290.63,290.63,288.93,288.93,1912.0,277.6143,277.6143,275.9905,275.9905,1912.0
2022-03-31 10:05:00,289.11,289.54,288.93,288.93,3686.0,276.1624,276.5732,275.9905,275.9905,3686.0
2022-03-31 10:10:00,288.75,289.13,288.45,288.45,2078.0,275.8185,276.1815,275.532,275.532,2078.0
2022-03-31 10:15:00,288.45,288.89,288.3,288.39,2119.0,275.532,275.9523,275.3887,275.4747,2119.0
2022-03-31 10:20:00,288.49,288.6,288.19,288.21,2031.0,275.5702,275.6753,275.2836,275.3027,2031.0
2022-03-31 10:25:00,288.37,288.49,288.37,288.49,865.0,275.4556,275.5702,275.4556,275.5702,865.0
2022-03-31 10:30:00,288.49,289.68,288.49,289.68,3622.0,275.5702,276.7069,275.5702,276.7069,3622.0
2022-03-31 10:35:00,289.98,290.19,289.18,289.56,2318.0,276.9935,277.194,276.2293,276.5923,2318.0
2022-03-31 10:40:00,289.54,289.87,289.52,289.52,450.0,276.5732,276.8884,276.5541,276.5541,450.0
2022-03-31 10:45:00,289.82,290.01,289.5,289.72,2200.0,276.8406,277.0221,276.5349,276.7451,2200.0
2022-03-31 10:50:00,289.73,289.95,289.52,289.81,900.0,276.7546,276.9648,276.5541,276.8311,900.0
2022-03-31 10:55:00,289.86,290.51,289.64,290.32,1897.0,276.8788,277.4997,276.6687,277.3182,1897.0
2022-03-31 11:00:00,290.14,290.62,289.71,289.91,4105.0,277.1463,277.6048,276.7355,276.9266,4105.0
2022-03-31 11:05:00,290.09,290.1,289.87,290.1,505.0,277.0985,277.1081,276.8884,277.1081,505.0
2022-03-31 11:10:00,290.24,290.3,290.06,290.13,1513.0,277.2418,277.2991,277.0699,277.1367,1513.0
2022-03-31 11:15:00,290.22,290.38,290.18,290.38,1075.0,277.2227,277.3755,277.1845,277.3755,1075.0
2022-03-31 11:20:00,289.92,290.0,289.78,289.78,1521.0,276.9361,277.0126,276.8024,276.8024,1521.0
2022-03-31 11:25:00,289.88,289.88,289.64,289.64,537.0,276.8979,276.8979,276.6687,276.6687,537.0
2022-03-31 11:30:00,289.54,289.65,289.05,289.06,1024.0,276.5732,276.6782,276.1051,276.1147,1024.0
2022-03-31 11:35:00,289.03,289.62,289.03,289.62,2465.0,276.086,276.6496,276.086,276.6496,2465.0
2022-03-31 11:40:00,289.5,289.66,289.44,289.45,1710.0,276.5349,276.6878,276.4776,276.4872,1710.0
2022-03-31 11:45:00,289.44,289.79,289.1,289.79,2011.0,276.4776,276.812,276.1529,276.812,2011.0
2022-03-31 11:50:00,289.63,289.71,289.27,289.43,1012.0,276.6591,276.7355,276.3152,276.4681,1012.0
2022-03-31 11:55:00,289.5,289.88,289.5,289.85,1301.0,276.5349,276.8979,276.5349,276.8693,1301.0
2022-03-31 12:00:00,290.17,290.17,289.81,289.81,562.0,277.1749,277.1749,276.8311,276.8311,562.0
2022-03-31 12:05:00,289.75,290.22,289.74,289.99,1300.0,276.7738,277.2227,276.7642,277.003,1300.0
2022-03-31 12:10:00,289.91,289.91,289.72,289.72,600.0,276.9266,276.9266,276.7451,276.7451,600.0
2022-03-31 12:15:00,289.65,290.01,289.65,289.92,1192.0,276.6782,277.0221,276.6782,276.9361,1192.0
2022-03-31 12:20:00,289.71,289.92,289.49,289.49,2182.0,276.7355,276.9361,276.5254,276.5254,2182.0
2022-03-31 12:25:00,289.23,289.23,289.01,289.1,1000.0,276.277,276.277,276.0669,276.1529,1000.0
2022-03-31 12:30:00,289.24,289.63,289.23,289.41,1003.0,276.2866,276.6591,276.277,276.449,1003.0
2022-03-31 12:35:00,289.36,289.57,289.36,289.48,663.0,276.4012,276.6018,276.4012,276.5158,663.0
2022-03-31 12:40:00,289.39,289.62,289.27,289.62,1006.0,276.4299,276.6496,276.3152,276.6496,1006.0
2022-03-31 12:45:00,289.89,289.89,289.51,289.53,800.0,276.9075,276.9075,276.5445,276.5636,800.0
2022-03-31 12:50:00,289.53,289.73,289.14,289.15,838.0,276.5636,276.7546,276.1911,276.2006,838.0
2022-03-31 12:55:00,289.33,289.37,288.89,288.89,2960.0,276.3726,276.4108,275.9523,275.9523,2960.0
2022-03-31 13:00:00,288.87,289.4,288.87,289.03,2332.0,275.9332,276.4394,275.9332,276.086,2332.0
2022-03-31 13:05:00,289.27,289.27,288.96,289.02,600.0,276.3152,276.3152,276.0191,276.0764,600.0
2022-03-31 13:10:00,289.11,289.18,289.06,289.06,300.0,276.1624,276.2293,276.1147,276.1147,300.0
2022-03-31 13:15:00,289.11,289.2,288.7,288.7,5136.0,276.1624,276.2484,275.7708,275.7708,5136.0
2022-03-31 13:20:00,288.63,288.7,288.44,288.7,700.0,275.7039,275.7708,275.5224,275.7708,700.0
2022-03-31 13:25:00,288.35,288.63,288.32,288.63,1162.0,275.4364,275.7039,275.4078,275.7039,1162.0
2022-03-31 13:30:00,288.48,288.77,288.48,288.77,900.0,275.5606,275.8376,275.5606,275.8376,900.0
2022-03-31 13:35:00,288.75,288.91,288.67,288.82,3215.0,275.8185,275.9714,275.7421,275.8854,3215.0
2022-03-31 13:40:00,288.82,289.28,288.82,289.28,834.0,275.8854,276.3248,275.8854,276.3248,834.0
2022-03-31 13:45:00,289.44,289.99,289.32,289.99,1273.0,276.4776,277.003,276.363,277.003,1273.0
2022-03-31 13:50:00,289.93,290.32,289.92,290.31,2599.0,276.9457,277.3182,276.9361,277.3087,2599.0
2022-03-31 13:55:00,290.11,290.59,289.8,289.93,13505.0,277.1176,277.5761,276.8215,276.9457,13505.0
2022-03-31 14:00:00,289.9,289.9,289.62,289.65,1500.0,276.917,276.917,276.6496,276.6782,1500.0
2022-03-31 14:05:00,289.79,289.79,289.55,289.69,900.0,276.812,276.812,276.5827,276.7164,900.0
2022-03-31 14:10:00,289.34,289.51,289.06,289.06,1400.0,276.3821,276.5445,276.1147,276.1147,1400.0
2022-03-31 14:15:00,289.03,289.16,288.91,288.92,1103.0,276.086,276.2102,275.9714,275.9809,1103.0
2022-03-31 14:20:00,288.92,289.1,288.39,288.58,1521.0,275.9809,276.1529,275.4747,275.6561,1521.0
2022-03-31 14:25:00,288.44,288.52,288.36,288.44,1500.0,275.5224,275.5988,275.446,275.5224,1500.0
2022-03-31 14:30:00,288.31,288.36,288.12,288.26,2457.0,275.3982,275.446,275.2167,275.3505,2457.0
2022-03-31 14:35:00,288.15,288.2,288.11,288.2,401.0,275.2454,275.2932,275.2072,275.2932,401.0
2022-03-31 14:40:00,288.14,288.14,287.73,287.73,1686.0,275.2359,275.2359,274.8442,274.8442,1686.0
2022-03-31 14:45:00,287.7,287.98,287.7,287.82,1755.0,274.8156,275.083,274.8156,274.9302,1755.0
2022-03-31 14:50:00,287.68,287.8,287.68,287.74,2059.0,274.7965,274.9111,274.7965,274.8538,2059.0
2022-03-31 14:55:00,287.71,287.97,287.71,287.85,2264.0,274.8251,275.0735,274.8251,274.9588,2264.0
2022-03-31 15:00:00,287.99,288.24,287.99,288.06,5427.0,275.0926,275.3314,275.0926,275.1594,5427.0
2022-03-31 15:05:00,287.98,288.12,287.87,287.96,2236.0,275.083,275.2167,274.9779,275.0639,2236.0
2022-03-31 15:10:00,287.88,287.88,287.67,287.67,1747.0,274.9875,274.9875,274.7869,274.7869,1747.0
2022-03-31 15:15:00,287.79,287.79,287.42,287.42,1600.0,274.9015,274.9015,274.5481,274.5481,1600.0
2022-03-31 15:20:00,287.26,287.26,286.35,286.42,14731.0,274.3953,274.3953,273.526,273.5929,14731.0
2022-03-31 15:25:00,286.45,286.71,286.3,286.71,9095.0,273.6215,273.8699,273.4783,273.8699,9095.0
2022-03-31 15:30:00,286.63,286.9,286.06,286.17,8447.0,273.7935,274.0514,273.249,273.3541,8447.0
2022-03-31 15:35:00,286.11,286.48,285.78,286.05,4821.0,273.2968,273.6502,272.9815,273.2395,4821.0
2022-03-31 15:40:00,286.17,286.36,285.77,285.77,5839.0,273.3541,273.5356,272.972,272.972,5839.0
2022-03-31 15:45:00,285.85,285.94,285.45,285.57,10197.0,273.0484,273.1344,272.6663,272.7809,10197.0
2022-03-31 15:50:00,285.5,285.92,285.14,285.32,22595.0,272.7141,273.1153,272.3702,272.5421,22595.0
2022-03-31 15:55:00,285.49,285.5,283.74,283.75,80865.0,272.7045,272.7141,271.0329,271.0425,80865.0
2022-04-01 09:30:00,286.92,288.06,285.8,286.5,8580.0,274.0705,275.1594,273.0006,273.6693,8580.0
2022-04-01 09:35:00,287.15,287.25,286.92,287.25,600.0,274.2902,274.3857,274.0705,274.3857,600.0
2022-04-01 09:40:00,286.8,286.86,285.26,286.0,3758.0,273.9559,274.0132,272.4848,273.1917,3758.0
2022-04-01 09:45:00,285.85,299.57,285.84,290.65,52628.0,273.0484,286.154,273.0389,277.6334,52628.0
2022-04-01 09:50:00,290.24,290.24,287.03,287.31,11291.0,277.2418,277.2418,274.1756,274.443,11291.0
2022-04-01 09:55:00,287.3,290.78,287.3,290.44,12018.0,274.4335,277.7576,274.4335,277.4328,12018.0
2022-04-01 10:00:00,290.36,290.36,286.58,287.99,20188.0,277.3564,277.3564,273.7457,275.0926,20188.0
2022-04-01 10:05:00,287.97,287.97,286.14,286.91,32632.0,275.0735,275.0735,273.3254,274.0609,32632.0
2022-04-01 10:10:00,286.95,287.48,286.41,287.01,8161.0,274.0991,274.6054,273.5833,274.1565,8161.0
2022-04-01 10:15:00,287.23,287.23,286.13,286.13,2800.0,274.3666,274.3666,273.3159,273.3159,2800.0
2022-04-01 10:20:00,286.06,286.07,284.67,285.41,3053.0,273.249,273.2586,271.9213,272.6281,3053.0
2022-04-01 10:25:00,284.55,284.71,283.19,283.53,9148.0,271.8066,271.9595,270.5075,270.8323,9148.0
2022-04-01 10:30:00,283.38,284.18,283.37,283.75,3900.0,270.689,271.4532,270.6795,271.0425,3900.0
2022-04-01 10:35:00,283.8,283.91,281.82,282.31,7876.0,271.0902,271.1953,269.1989,269.6669,7876.0
2022-04-01 10:40:00,282.27,283.31,282.27,282.88,4019.0,269.6287,270.6222,269.6287,270.2114,4019.0
2022-04-01 10:45:00,282.72,283.77,282.65,283.5,2206.0,270.0586,271.0616,269.9917,270.8037,2206.0
2022-04-01 10:50:00,283.69,284.33,283.37,283.43,2967.0,270.9851,271.5965,270.6795,270.7368,2967.0
2022-04-01 10:55:00,283.53,283.53,283.28,283.3,1723.0,270.8323,270.8323,270.5935,270.6126,1723.0
2022-04-01 11:00:00,283.19,283.25,282.81,282.83,2201.0,270.5075,270.5648,270.1446,270.1637,2201.0
2022-04-01 11:05:00,282.99,284.42,282.99,284.3,3732.0,270.3165,271.6825,270.3165,271.5678,3732.0
2022-04-01 11:10:00,284.31,284.39,283.85,284.11,1535.0,271.5774,271.6538,271.138,271.3863,1535.0
2022-04-01 11:15:00,284.17,284.58,284.09,284.58,1935.0,271.4436,271.8353,271.3672,271.8353,1935.0
2022-04-01 11:20:00,284.55,284.69,283.66,283.74,3785.0,271.8066,271.9404,270.9565,271.0329,3785.0
2022-04-01 11:25:00,283.86,284.12,283.78,284.12,2166.0,271.1475,271.3959,271.0711,271.3959,2166.0
2022-04-01 11:30:00,284.02,284.23,283.78,284.05,2644.0,271.3004,271.501,271.0711,271.329,2644.0
2022-04-01 11:35:00,284.01,284.01,283.58,283.58,1600.0,271.2908,271.2908,270.8801,270.8801,1600.0
2022-04-01 11:40:00,283.37,283.51,282.94,283.49,4304.0,270.6795,270.8132,270.2687,270.7941,4304.0
2022-04-01 11:45:00,283.4,283.88,283.4,283.72,1604.0,270.7081,271.1666,270.7081,271.0138,1604.0
2022-04-01 11:50:00,283.74,284.19,283.4,283.94,1994.0,271.0329,271.4628,270.7081,271.2239,1994.0
2022-04-01 11:55:00,283.82,283.82,282.75,282.94,1204.0,271.1093,271.1093,270.0872,270.2687,1204.0
2022-04-01 12:00:00,282.98,282.98,282.6,282.6,1388.0,270.3069,270.3069,269.944,269.944,1388.0
2022-04-01 12:05:00,282.82,282.82,282.42,282.49,3873.0,270.1541,270.1541,269.772,269.8389,3873.0
2022-04-01 12:10:00,282.6,282.7,282.41,282.54,3860.0,269.944,270.0395,269.7625,269.8866,3860.0
2022-04-01 12:15:00,282.74,282.83,282.22,282.76,5780.0,270.0777,270.1637,269.581,270.0968,5780.0
2022-04-01 12:20:00,282.76,283.01,282.55,282.77,2868.0,270.0968,270.3356,269.8962,270.1063,2868.0
2022-04-01 12:25:00,282.92,283.07,282.8,282.8,1027.0,270.2496,270.3929,270.135,270.135,1027.0
2022-04-01 12:30:00,282.86,282.86,282.13,282.3,2135.0,270.1923,270.1923,269.495,269.6574,2135.0
2022-04-01 12:35:00,282.24,283.0,282.23,283.0,3446.0,269.6001,270.326,269.5905,270.326,3446.0
2022-04-01 12:40:00,282.86,283.9,282.53,283.65,3819.0,270.1923,271.1857,269.8771,270.9469,3819.0
2022-04-01 12:45:00,283.67,283.67,282.78,283.11,9705.0,270.966,270.966,270.1159,270.4311,9705.0
2022-04-01 12:50:00,282.86,282.86,282.43,282.43,4428.0,270.1923,270.1923,269.7816,269.7816,4428.0
2022-04-01 12:55:00,282.59,282.59,281.95,281.95,1630.0,269.9344,269.9344,269.3231,269.3231,1630.0
2022-04-01 13:00:00,281.73,282.16,281.73,282.03,3245.0,269.1129,269.5237,269.1129,269.3995,3245.0
2022-04-01 13:05:00,281.95,282.09,281.74,281.74,8900.0,269.3231,269.4568,269.1225,269.1225,8900.0
2022-04-01 13:10:00,281.41,281.53,281.24,281.4,1139.0,268.8073,268.9219,268.6449,268.7977,1139.0
2022-04-01 13:15:00,281.37,281.74,281.09,281.69,2200.0,268.769,269.1225,268.5016,269.0747,2200.0
2022-04-01 13:20:00,281.39,281.78,281.06,281.63,2018.0,268.7881,269.1607,268.4729,269.0174,2018.0
2022-04-01 13:25:00,281.32,281.59,281.22,281.42,2000.0,268.7213,268.9792,268.6258,268.8168,2000.0
2022-04-01 13:30:00,281.5,281.58,281.0,281.0,2892.0,268.8932,268.9696,268.4156,268.4156,2892.0
2022-04-01 13:35:00,281.07,282.0,281.0,282.0,3803.0,268.4825,269.3708,268.4156,269.3708,3803.0
2022-04-01 13:40:00,282.0,282.06,281.89,282.01,7662.0,269.3708,269.4281,269.2658,269.3804,7662.0
2022-04-01 13:45:00,281.85,281.91,281.5,281.66,2120.0,269.2275,269.2849,268.8932,269.0461,2120.0
2022-04-01 13:50:00,281.31,282.0,281.31,282.0,4483.0,268.7117,269.3708,268.7117,269.3708,4483.0
2022-04-01 13:55:00,281.95,282.04,281.73,281.9,4238.0,269.3231,269.409,269.1129,269.2753,4238.0
2022-04-01 14:00:00,281.93,282.27,281.85,282.27,5700.0,269.304,269.6287,269.2275,269.6287,5700.0
2022-04-01 14:05:00,282.16,282.27,281.82,281.94,6838.0,269.5237,269.6287,269.1989,269.3135,6838.0
2022-04-01 14:10:00,281.94,281.94,281.39,281.51,3767.0,269.3135,269.3135,268.7881,268.9028,3767.0
2022-04-01 14:15:00,281.6,282.07,281.5,281.5,4523.0,268.9887,269.4377,268.8932,268.8932,4523.0
2022-04-01 14:20:00,281.71,281.71,281.45,281.46,1722.0,269.0938,269.0938,268.8455,268.855,1722.0
2022-04-01 14:25:00,281.47,282.15,281.46,282.14,5363.0,268.8646,269.5141,268.855,269.5046,5363.0
2022-04-01 14:30:00,282.05,282.29,281.62,282.16,11520.0,269.4186,269.6478,269.0078,269.5237,11520.0
2022-04-01 14:35:00,282.18,282.47,281.87,282.33,3651.0,269.5428,269.8198,269.2467,269.6861,3651.0
2022-04-01 14:40:00,282.35,282.7,282.35,282.5,1576.0,269.7052,270.0395,269.7052,269.8484,1576.0
2022-04-01 14:45:00,282.48,282.76,282.45,282.46,1837.0,269.8293,270.0968,269.8007,269.8102,1837.0
2022-04-01 14:50:00,282.45,282.45,282.09,282.09,2828.0,269.8007,269.8007,269.4568,269.4568,2828.0
2022-04-01 14:55:00,282.29,282.33,281.69,281.76,3199.0,269.6478,269.6861,269.0747,269.1416,3199.0
2022-04-01 15:00:00,281.67,282.28,281.67,282.28,2872.0,269.0556,269.6383,269.0556,269.6383,2872.0
2022-04-01 15:05:00,282.08,282.4,282.02,282.05,2550.0,269.4472,269.7529,269.3899,269.4186,2550.0
2022-04-01 15:10:00,282.13,282.13,281.71,281.93,3000.0,269.495,269.495,269.0938,269.304,3000.0
2022-04-01 15:15:00,282.0,282.0,281.28,281.28,2084.0,269.3708,269.3708,268.6831,268.6831,2084.0
2022-04-01 15:20:00,281.18,281.34,280.73,280.87,5417.0,268.5876,268.7404,268.1577,268.2914,5417.0
2022-04-01 15:25:00,280.86,281.15,280.64,280.91,7790.0,268.2819,268.5589,268.0717,268.3296,7790.0
2022-04-01 15:30:00,280.86,281.14,280.57,280.71,6276.0,268.2819,268.5493,268.0049,268.1386,6276.0
2022-04-01 15:35:00,280.64,280.64,280.36,280.44,5277.0,268.0717,268.0717,267.8043,267.8807,5277.0
2022-04-01 15:40:00,280.44,280.99,280.39,280.47,9401.0,267.8807,268.4061,267.8329,267.9093,9401.0
2022-04-01 15:45:00,280.4,280.41,279.96,280.19,18035.0,267.8425,267.852,267.4222,267.6419,18035.0
2022-04-01 15:50:00,280.29,281.66,280.29,281.48,25662.0,267.7374,269.0461,267.7374,268.8741,25662.0
2022-04-01 15:55:00,281.47,282.44,281.29,282.19,39768.0,268.8646,269.7911,268.6926,269.5523,39768.0
2022-04-04 09:30:00,281.5,282.36,280.42,280.42,8669.0,268.8932,269.7147,267.8616,267.8616,8669.0
2022-04-04 09:35:00,280.18,280.26,278.87,278.88,5135.0,267.6323,267.7088,266.381,266.3906,5135.0
2022-04-04 09:40:00,278.87,279.88,278.46,279.06,3149.0,266.381,267.3458,265.9894,266.5625,3149.0
2022-04-04 09:45:00,279.12,279.37,278.5,278.82,4472.0,266.6198,266.8586,266.0276,266.3332,4472.0
2022-04-04 09:50:00,279.19,279.55,278.06,279.55,38238.0,266.6867,267.0306,265.6073,267.0306,38238.0
2022-04-04 09:55:00,279.3,280.07,279.2,279.54,3217.0,266.7917,267.5273,266.6962,267.021,3217.0
2022-04-04 10:00:00,280.48,281.12,280.13,281.12,2003.0,267.9189,268.5302,267.5846,268.5302,2003.0
2022-04-04 10:05:00,281.13,281.66,280.42,280.96,3502.0,268.5398,269.0461,267.8616,268.3774,3502.0
2022-04-04 10:10:00,280.79,281.42,280.53,281.28,2600.0,268.215,268.8168,267.9667,268.6831,2600.0
2022-04-04 10:15:00,280.97,282.14,280.81,282.14,7687.0,268.387,269.5046,268.2341,269.5046,7687.0
2022-04-04 10:20:00,282.27,283.15,282.21,283.1,3057.0,269.6287,270.4693,269.5714,270.4216,3057.0
2022-04-04 10:25:00,283.07,283.16,282.94,282.94,787.0,270.3929,270.4789,270.2687,270.2687,787.0
2022-04-04 10:30:00,282.63,283.54,282.53,282.73,6429.0,269.9726,270.8419,269.8771,270.0681,6429.0
2022-04-04 10:35:00,282.37,283.0,282.36,282.74,1392.0,269.7243,270.326,269.7147,270.0777,1392.0
2022-04-04 10:40:00,282.69,282.75,281.81,281.81,3503.0,270.0299,270.0872,269.1893,269.1893,3503.0
2022-04-04 10:45:00,281.56,282.09,281.55,282.01,2103.0,268.9505,269.4568,268.941,269.3804,2103.0
2022-04-04 10:50:00,282.03,282.05,281.69,281.76,2789.0,269.3995,269.4186,269.0747,269.1416,2789.0
2022-04-04 10:55:00,281.62,282.76,281.62,282.59,1016.0,269.0078,270.0968,269.0078,269.9344,1016.0
2022-04-04 11:00:00,282.43,282.56,282.07,282.56,1503.0,269.7816,269.9058,269.4377,269.9058,1503.0
2022-04-04 11:05:00,283.0,283.0,283.0,283.0,100.0,270.326,270.326,270.326,270.326,100.0
2022-04-04 11:10:00,282.63,282.64,282.21,282.64,1314.0,269.9726,269.9822,269.5714,269.9822,1314.0
2022-04-04 11:15:00,282.45,282.6,282.17,282.6,1214.0,269.8007,269.944,269.5332,269.944,1214.0
2022-04-04 11:20:00,282.45,282.76,282.45,282.76,600.0,269.8007,270.0968,269.8007,270.0968,600.0
2022-04-04 11:25:00,282.7,282.7,282.59,282.59,203.0,270.0395,270.0395,269.9344,269.9344,203.0
2022-04-04 11:30:00,282.65,283.18,282.65,283.18,1404.0,269.9917,270.498,269.9917,270.498,1404.0
2022-04-04 11:35:00,283.27,283.27,281.96,281.99,3910.0,270.584,270.584,269.3326,269.3613,3910.0
2022-04-04 11:40:00,281.97,282.51,281.97,282.14,1000.0,269.3422,269.858,269.3422,269.5046,1000.0
2022-04-04 11:45:00,282.34,282.83,282.34,282.82,800.0,269.6956,270.1637,269.6956,270.1541,800.0
2022-04-04 11:50:00,282.76,283.18,282.67,283.03,2303.0,270.0968,270.498,270.0108,270.3547,2303.0
2022-04-04 11:55:00,283.18,283.44,283.18,283.25,1110.0,270.498,270.7463,270.498,270.5648,1110.0
2022-04-04 12:00:00,283.13,283.16,282.88,283.16,1476.0,270.4502,270.4789,270.2114,270.4789,1476.0
2022-04-04 12:05:00,283.21,283.68,283.21,283.55,5414.0,270.5266,270.9756,270.5266,270.8514,5414.0
2022-04-04 12:10:00,283.47,283.66,283.33,283.66,1635.0,270.775,270.9565,270.6413,270.9565,1635.0
2022-04-04 12:15:00,283.71,283.78,283.56,283.66,1530.0,271.0042,271.0711,270.861,270.9565,1530.0
2022-04-04 12:20:00,283.72,284.81,283.72,284.62,3826.0,271.0138,272.055,271.0138,271.8735,3826.0
2022-04-04 12:25:00,284.62,284.65,284.4,284.59,2073.0,271.8735,271.9022,271.6633,271.8448,2073.0
2022-04-04 12:30:00,284.69,284.96,284.53,284.8,3015.0,271.9404,272.1983,271.7875,272.0454,3015.0
2022-04-04 12:35:00,284.86,284.99,284.42,284.53,3351.0,272.1027,272.2269,271.6825,271.7875,3351.0
2022-04-04 12:40:00,284.43,284.64,284.35,284.43,1611.0,271.692,271.8926,271.6156,271.692,1611.0
2022-04-04 12:45:00,284.55,284.86,284.5,284.79,1994.0,271.8066,272.1027,271.7589,272.0359,1994.0
2022-04-04 12:50:00,284.99,285.05,284.8,284.85,1315.0,272.2269,272.2842,272.0454,272.0932,1315.0
2022-04-04 12:55:00,284.87,284.87,284.54,284.63,1900.0,272.1123,272.1123,271.7971,271.883,1900.0
2022-04-04 13:00:00,284.48,284.5,284.24,284.42,2018.0,271.7398,271.7589,271.5105,271.6825,2018.0
2022-04-04 13:05:00,284.64,284.64,283.48,283.85,7101.0,271.8926,271.8926,270.7845,271.138,7101.0
2022-04-04 13:10:00,283.7,283.9,283.68,283.86,1200.0,270.9947,271.1857,270.9756,271.1475,1200.0
2022-04-04 13:15:00,283.86,284.56,283.86,284.56,1828.0,271.1475,271.8162,271.1475,271.8162,1828.0
2022-04-04 13:20:00,284.56,284.79,284.43,284.43,1447.0,271.8162,272.0359,271.692,271.692,1447.0
2022-04-04 13:25:00,284.32,284.76,284.24,284.68,1974.0,271.5869,272.0072,271.5105,271.9308,1974.0
2022-04-04 13:30:00,284.64,284.89,284.53,284.89,2226.0,271.8926,272.1314,271.7875,272.1314,2226.0
2022-04-04 13:35:00,284.88,284.88,284.32,284.43,3653.0,272.1219,272.1219,271.5869,271.692,3653.0
2022-04-04 13:40:00,284.48,284.62,284.27,284.47,2843.0,271.7398,271.8735,271.5392,271.7302,2843.0
2022-04-04 13:45:00,284.43,284.81,284.43,284.77,1453.0,271.692,272.055,271.692,272.0168,1453.0
2022-04-04 13:50:00,284.75,285.01,284.75,284.98,777.0,271.9977,272.246,271.9977,272.2174,777.0
2022-04-04 13:55:00,284.88,284.93,284.87,284.92,1640.0,272.1219,272.1696,272.1123,272.1601,1640.0
2022-04-04 14:00:00,284.77,284.77,284.39,284.54,1909.0,272.0168,272.0168,271.6538,271.7971,1909.0
2022-04-04 14:05:00,284.42,284.51,284.13,284.25,940.0,271.6825,271.7684,271.4054,271.5201,940.0
2022-04-04 14:10:00,284.15,284.23,283.89,284.02,1521.0,271.4245,271.501,271.1762,271.3004,1521.0
2022-04-04 14:15:00,284.1,284.52,284.09,284.44,3097.0,271.3768,271.778,271.3672,271.7016,3097.0
2022-04-04 14:20:00,284.32,284.38,284.08,284.36,2017.0,271.5869,271.6442,271.3577,271.6251,2017.0
2022-04-04 14:25:00,284.22,284.46,284.14,284.28,2423.0,271.4914,271.7207,271.415,271.5487,2423.0
2022-04-04 14:30:00,284.28,284.36,284.17,284.22,2149.0,271.5487,271.6251,271.4436,271.4914,2149.0
2022-04-04 14:35:00,284.17,284.24,284.13,284.13,768.0,271.4436,271.5105,271.4054,271.4054,768.0
2022-04-04 14:40:00,284.33,284.33,284.04,284.04,1027.0,271.5965,271.5965,271.3195,271.3195,1027.0
2022-04-04 14:45:00,284.18,284.22,284.05,284.15,1821.0,271.4532,271.4914,271.329,271.4245,1821.0
2022-04-04 14:50:00,284.06,284.35,284.06,284.35,700.0,271.3386,271.6156,271.3386,271.6156,700.0
2022-04-04 14:55:00,284.43,284.63,284.39,284.39,1200.0,271.692,271.883,271.6538,271.6538,1200.0
2022-04-04 15:00:00,284.48,284.48,284.23,284.37,1402.0,271.7398,271.7398,271.501,271.6347,1402.0
2022-04-04 15:05:00,284.38,284.62,284.31,284.31,2544.0,271.6442,271.8735,271.5774,271.5774,2544.0
2022-04-04 15:10:00,284.33,284.59,284.3,284.47,1909.0,271.5965,271.8448,271.5678,271.7302,1909.0
2022-04-04 15:15:00,284.55,284.66,284.54,284.55,3024.0,271.8066,271.9117,271.7971,271.8066,3024.0
2022-04-04 15:20:00,284.63,284.77,284.54,284.63,3361.0,271.883,272.0168,271.7971,271.883,3361.0
2022-04-04 15:25:00,284.61,284.61,284.17,284.21,2899.0,271.8639,271.8639,271.4436,271.4819,2899.0
2022-04-04 15:30:00,284.24,284.27,284.0,284.22,4694.0,271.5105,271.5392,271.2813,271.4914,4694.0
2022-04-04 15:35:00,284.11,284.45,284.09,284.28,2509.0,271.3863,271.7111,271.3672,271.5487,2509.0
2022-04-04 15:40:00,284.33,284.42,284.04,284.07,3267.0,271.5965,271.6825,271.3195,271.3481,3267.0
2022-04-04 15:45:00,284.0,284.25,283.74,283.86,13622.0,271.2813,271.5201,271.0329,271.1475,13622.0
2022-04-04 15:50:00,284.03,284.17,283.8,283.82,9976.0,271.3099,271.4436,271.0902,271.1093,9976.0
2022-04-04 15:55:00,283.78,284.22,283.42,284.09,19746.0,271.0711,271.4914,270.7272,271.3672,19746.0
2022-04-05 09:30:00,281.36,283.48,281.36,283.48,11205.0,268.7595,270.7845,268.7595,270.7845,11205.0
2022-04-05 09:35:00,283.66,283.66,282.48,282.57,4600.0,270.9565,270.9565,269.8293,269.9153,4600.0
2022-04-05 09:40:00,282.3,283.03,281.79,282.19,2100.0,269.6574,270.3547,269.1702,269.5523,2100.0
2022-04-05 09:45:00,281.96,282.44,281.37,281.37,24295.0,269.3326,269.7911,268.769,268.769,24295.0
2022-04-05 09:50:00,281.49,281.49,279.19,280.62,17681.0,268.8837,268.8837,266.6867,268.0526,17681.0
2022-04-05 09:55:00,280.4,281.53,280.13,281.22,8220.0,267.8425,268.9219,267.5846,268.6258,8220.0
2022-04-05 10:00:00,280.61,281.23,280.6,280.98,1541.0,268.0431,268.6353,268.0335,268.3965,1541.0
2022-04-05 10:05:00,281.19,281.19,278.92,279.05,1700.0,268.5971,268.5971,266.4288,266.5529,1700.0
2022-04-05 10:10:00,279.13,279.19,278.39,278.45,2598.0,266.6294,266.6867,265.9225,265.9798,2598.0
2022-04-05 10:15:00,278.28,278.29,277.44,277.54,2825.0,265.8174,265.827,265.015,265.1106,2825.0
2022-04-05 10:20:00,277.55,278.22,277.48,277.72,2210.0,265.1201,265.7601,265.0533,265.2825,2210.0
2022-04-05 10:25:00,278.03,278.46,278.0,278.46,1500.0,265.5786,265.9894,265.55,265.9894,1500.0
2022-04-05 10:30:00,278.65,279.05,278.21,278.21,2227.0,266.1709,266.5529,265.7506,265.7506,2227.0
2022-04-05 10:35:00,278.31,278.76,278.31,278.76,1060.0,265.8461,266.2759,265.8461,266.2759,1060.0
2022-04-05 10:40:00,278.5,278.88,278.31,278.31,1757.0,266.0276,266.3906,265.8461,265.8461,1757.0
2022-04-05 10:45:00,278.41,279.39,278.21,279.24,3134.0,265.9416,266.8777,265.7506,266.7344,3134.0
2022-04-05 10:50:00,279.64,279.69,279.04,279.11,1214.0,267.1165,267.1643,266.5434,266.6103,1214.0
2022-04-05 10:55:00,278.78,279.14,278.78,278.85,1825.0,266.295,266.6389,266.295,266.3619,1825.0
2022-04-05 11:00:00,278.81,279.05,278.55,278.56,2342.0,266.3237,266.5529,266.0753,266.0849,2342.0
2022-04-05 11:05:00,278.38,278.86,278.37,278.85,1979.0,265.9129,266.3715,265.9034,266.3619,1979.0
2022-04-05 11:10:00,278.87,278.87,278.34,278.34,993.0,266.381,266.381,265.8747,265.8747,993.0
2022-04-05 11:15:00,278.39,278.43,277.93,277.93,1832.0,265.9225,265.9607,265.4831,265.4831,1832.0
2022-04-05 11:20:00,277.98,278.42,277.98,278.42,1574.0,265.5309,265.9512,265.5309,265.9512,1574.0
2022-04-05 11:25:00,278.62,278.64,278.2,278.42,3513.0,266.1422,266.1613,265.741,265.9512,3513.0
2022-04-05 11:30:00,278.47,278.96,278.36,278.96,2500.0,265.9989,266.467,265.8938,266.467,2500.0
2022-04-05 11:35:00,279.13,279.13,278.16,278.21,1900.0,266.6294,266.6294,265.7028,265.7506,1900.0
2022-04-05 11:40:00,278.2,278.7,278.01,278.57,9055.0,265.741,266.2186,265.5595,266.0944,9055.0
2022-04-05 11:45:00,278.6,278.6,277.79,277.8,1701.0,266.1231,266.1231,265.3494,265.3589,1701.0
2022-04-05 11:50:00,277.9,278.47,277.9,278.44,2304.0,265.4544,265.9989,265.4544,265.9703,2304.0
2022-04-05 11:55:00,278.19,278.31,277.63,277.89,1200.0,265.7315,265.8461,265.1965,265.4449,1200.0
2022-04-05 12:00:00,277.63,277.63,277.27,277.49,3015.0,265.1965,265.1965,264.8527,265.0628,3015.0
2022-04-05 12:05:00,277.69,277.9,277.61,277.61,943.0,265.2538,265.4544,265.1774,265.1774,943.0
2022-04-05 12:10:00,277.49,277.94,277.15,277.15,2150.0,265.0628,265.4927,264.738,264.738,2150.0
2022-04-05 12:15:00,277.24,277.3,276.79,277.03,2100.0,264.824,264.8813,264.3942,264.6234,2100.0
2022-04-05 12:20:00,277.01,277.29,276.82,277.09,2871.0,264.6043,264.8718,264.4228,264.6807,2871.0
2022-04-05 12:25:00,277.05,277.58,277.05,277.51,1920.0,264.6425,265.1488,264.6425,265.0819,1920.0
2022-04-05 12:30:00,277.42,277.77,277.42,277.68,1650.0,264.9959,265.3303,264.9959,265.2443,1650.0
2022-04-05 12:35:00,277.66,277.81,277.39,277.74,1702.0,265.2252,265.3685,264.9673,265.3016,1702.0
2022-04-05 12:40:00,277.84,277.86,277.35,277.5,2336.0,265.3971,265.4162,264.9291,265.0724,2336.0
2022-04-05 12:45:00,277.35,277.56,277.25,277.29,1647.0,264.9291,265.1297,264.8336,264.8718,1647.0
2022-04-05 12:50:00,277.35,277.67,277.24,277.6,2591.0,264.9291,265.2347,264.824,265.1679,2591.0
2022-04-05 12:55:00,277.38,277.72,277.32,277.72,1900.0,264.9577,265.2825,264.9004,265.2825,1900.0
2022-04-05 13:00:00,277.73,277.74,277.45,277.72,1053.0,265.2921,265.3016,265.0246,265.2825,1053.0
2022-04-05 13:05:00,277.74,278.0,277.53,277.88,2500.0,265.3016,265.55,265.101,265.4353,2500.0
2022-04-05 13:10:00,278.1,278.27,278.01,278.18,2496.0,265.6455,265.8079,265.5595,265.7219,2496.0
2022-04-05 13:15:00,278.29,278.6,278.16,278.49,1500.0,265.827,266.1231,265.7028,266.018,1500.0
2022-04-05 13:20:00,278.48,278.49,278.25,278.37,2048.0,266.0085,266.018,265.7888,265.9034,2048.0
2022-04-05 13:25:00,278.55,278.55,278.3,278.3,1194.0,266.0753,266.0753,265.8365,265.8365,1194.0
2022-04-05 13:30:00,278.37,278.7,278.26,278.56,1997.0,265.9034,266.2186,265.7983,266.0849,1997.0
2022-04-05 13:35:00,278.71,278.75,278.35,278.35,2582.0,266.2282,266.2664,265.8843,265.8843,2582.0
2022-04-05 13:40:00,278.23,278.36,277.81,278.11,3950.0,265.7697,265.8938,265.3685,265.655,3950.0
2022-04-05 13:45:00,278.11,278.11,277.64,277.64,1300.0,265.655,265.655,265.2061,265.2061,1300.0
2022-04-05 13:50:00,277.64,277.78,277.33,277.51,2321.0,265.2061,265.3398,264.91,265.0819,2321.0
2022-04-05 13:55:00,277.59,277.88,277.48,277.74,1960.0,265.1583,265.4353,265.0533,265.3016,1960.0
2022-04-05 14:00:00,277.91,277.91,277.25,277.25,1008.0,265.464,265.464,264.8336,264.8336,1008.0
2022-04-05 14:05:00,277.46,277.46,276.76,276.86,3294.0,265.0341,265.0341,264.3655,264.461,3294.0
2022-04-05 14:10:00,276.69,277.1,276.69,276.92,3341.0,264.2986,264.6903,264.2986,264.5183,3341.0
2022-04-05 14:15:00,277.01,277.02,276.68,277.0,2727.0,264.6043,264.6139,264.2891,264.5948,2727.0
2022-04-05 14:20:00,277.0,277.18,276.56,276.56,4510.0,264.5948,264.7667,264.1745,264.1745,4510.0
2022-04-05 14:25:00,276.63,276.85,276.11,276.41,7075.0,264.2413,264.4515,263.7446,264.0312,7075.0
2022-04-05 14:30:00,276.59,276.65,275.97,275.97,2379.0,264.2031,264.2604,263.6109,263.6109,2379.0
2022-04-05 14:35:00,275.79,276.55,275.79,276.23,7678.0,263.4389,264.1649,263.4389,263.8592,7678.0
2022-04-05 14:40:00,276.24,276.72,276.01,276.72,6023.0,263.8688,264.3273,263.6491,264.3273,6023.0
2022-04-05 14:45:00,276.43,276.51,275.95,276.45,4690.0,264.0503,264.1267,263.5918,264.0694,4690.0
2022-04-05 14:50:00,276.55,276.66,276.39,276.65,2897.0,264.1649,264.27,264.0121,264.2604,2897.0
2022-04-05 14:55:00,276.53,276.64,275.83,275.9,8644.0,264.1458,264.2509,263.4771,263.544,8644.0
2022-04-05 15:00:00,275.96,276.27,275.93,275.93,6162.0,263.6013,263.8974,263.5727,263.5727,6162.0
2022-04-05 15:05:00,275.89,275.91,275.47,275.83,7785.0,263.5345,263.5536,263.1333,263.4771,7785.0
2022-04-05 15:10:00,275.83,275.83,275.4,275.51,5829.0,263.4771,263.4771,263.0664,263.1715,5829.0
2022-04-05 15:15:00,275.51,275.62,275.36,275.44,5632.0,263.1715,263.2766,263.0282,263.1046,5632.0
2022-04-05 15:20:00,275.37,275.95,275.27,275.91,7856.0,263.0377,263.5918,262.9422,263.5536,7856.0
2022-04-05 15:25:00,275.88,275.88,275.48,275.49,5252.0,263.5249,263.5249,263.1428,263.1524,5252.0
2022-04-05 15:30:00,275.5,275.5,274.89,274.93,8994.0,263.1619,263.1619,262.5792,262.6175,8994.0
2022-04-05 15:35:00,274.79,275.08,274.76,274.83,6618.0,262.4837,262.7607,262.4551,262.5219,6618.0
2022-04-05 15:40:00,274.98,275.05,274.68,274.77,7210.0,262.6652,262.7321,262.3787,262.4646,7210.0
2022-04-05 15:45:00,274.79,274.84,273.81,273.87,22998.0,262.4837,262.5315,261.5476,261.6049,22998.0
2022-04-05 15:50:00,273.84,274.97,273.84,274.77,31608.0,261.5763,262.6557,261.5763,262.4646,31608.0
2022-04-05 15:55:00,274.77,274.81,274.11,274.43,97273.0,262.4646,262.5028,261.8342,262.1398,97273.0
2022-04-06 09:30:00,270.23,271.11,269.41,269.43,14401.0,258.1279,258.9685,257.3447,257.3638,14401.0
2022-04-06 09:35:00,270.06,270.56,269.87,270.4,2027.0,257.9656,258.4432,257.7841,258.2903,2027.0
2022-04-06 09:40:00,270.69,270.92,269.34,270.5,9581.0,258.5673,258.787,257.2778,258.3858,9581.0
2022-04-06 09:45:00,270.91,270.91,269.46,269.62,12169.0,258.7775,258.7775,257.3924,257.5453,12169.0
2022-04-06 09:50:00,269.54,270.13,269.48,270.01,36530.0,257.4688,258.0324,257.4115,257.9178,36530.0
2022-04-06 09:55:00,269.84,270.06,269.29,269.71,59227.0,257.7554,257.9656,257.23,257.6312,59227.0
2022-04-06 10:00:00,269.78,270.0,268.69,268.84,65453.0,257.6981,257.9082,256.6569,256.8002,65453.0
2022-04-06 10:05:00,268.63,268.63,267.71,267.71,5220.0,256.5996,256.5996,255.7208,255.7208,5220.0
2022-04-06 10:10:00,267.87,267.87,266.94,267.61,15136.0,255.8736,255.8736,254.9853,255.6253,15136.0
2022-04-06 10:15:00,267.63,269.0,267.63,268.6,7795.0,255.6444,256.953,255.6444,256.5709,7795.0
2022-04-06 10:20:00,268.45,268.84,268.42,268.61,32001.0,256.4277,256.8002,256.399,256.5805,32001.0
2022-04-06 10:25:00,268.65,268.92,268.27,268.52,22755.0,256.6187,256.8766,256.2557,256.4945,22755.0
2022-04-06 10:30:00,268.56,268.82,268.47,268.57,5610.0,256.5327,256.7811,256.4468,256.5423,5610.0
2022-04-06 10:35:00,268.7,270.36,268.46,270.34,29425.0,256.6665,258.2521,256.4372,258.233,29425.0
2022-04-06 10:40:00,270.31,270.31,268.2,268.38,8010.0,258.2044,258.2044,256.1889,256.3608,8010.0
2022-04-06 10:45:00,268.85,269.9,268.85,269.74,111637.0,256.8097,257.8127,256.8097,257.6599,111637.0
2022-04-06 10:50:00,269.92,269.94,268.86,269.13,10916.0,257.8318,257.8509,256.8193,257.0772,10916.0
2022-04-06 10:55:00,269.09,269.9,268.54,269.66,42068.0,257.039,257.8127,256.5136,257.5835,42068.0
2022-04-06 11:00:00,269.68,271.0,269.6,271.0,72678.0,257.6026,258.8635,257.5262,258.8635,72678.0
2022-04-06 11:05:00,270.92,271.49,270.84,271.32,24153.0,258.787,259.3315,258.7106,259.1691,24153.0
2022-04-06 11:10:00,271.31,271.32,270.5,270.5,5225.0,259.1596,259.1691,258.3858,258.3858,5225.0
2022-04-06 11:15:00,270.5,270.52,270.3,270.39,4174.0,258.3858,258.405,258.1948,258.2808,4174.0
2022-04-06 11:20:00,270.5,271.17,270.29,270.79,71057.0,258.3858,259.0258,258.1853,258.6629,71057.0
2022-04-06 11:25:00,270.62,270.78,270.48,270.61,1888.0,258.5005,258.6533,258.3667,258.4909,1888.0
2022-04-06 11:30:00,270.59,270.87,270.0,270.87,146541.0,258.4718,258.7393,257.9082,258.7393,146541.0
2022-04-06 11:35:00,270.47,270.6,269.24,269.5,11450.0,258.3572,258.4814,257.1823,257.4306,11450.0
2022-04-06 11:40:00,269.6,269.85,269.21,269.22,1500.0,257.5262,257.765,257.1536,257.1632,1500.0
2022-04-06 11:45:00,269.42,270.54,269.25,270.34,30849.0,257.3542,258.4241,257.1918,258.233,30849.0
2022-04-06 11:50:00,270.4,270.6,269.91,270.23,24488.0,258.2903,258.4814,257.8223,258.1279,24488.0
2022-04-06 11:55:00,270.27,270.32,269.89,270.0,3340.0,258.1661,258.2139,257.8032,257.9082,3340.0
2022-04-06 12:00:00,269.85,270.52,269.85,270.16,25177.0,257.765,258.405,257.765,258.0611,25177.0
2022-04-06 12:05:00,270.35,271.0,269.9,270.24,2545.0,258.2426,258.8635,257.8127,258.1375,2545.0
2022-04-06 12:10:00,270.15,270.69,270.15,270.28,1500.0,258.0515,258.5673,258.0515,258.1757,1500.0
2022-04-06 12:15:00,270.34,270.35,269.74,269.75,24655.0,258.233,258.2426,257.6599,257.6694,24655.0
2022-04-06 12:20:00,269.93,270.34,269.35,270.34,1917.0,257.8414,258.233,257.2874,258.233,1917.0
2022-04-06 12:25:00,270.37,270.77,270.35,270.5,7568.0,258.2617,258.6438,258.2426,258.3858,7568.0
2022-04-06 12:30:00,270.54,270.66,270.26,270.54,55981.0,258.4241,258.5387,258.1566,258.4241,55981.0
2022-04-06 12:35:00,270.5,270.51,270.1,270.4,29921.0,258.3858,258.3954,258.0038,258.2903,29921.0
2022-04-06 12:40:00,270.43,270.83,270.39,270.39,1356.0,258.319,258.7011,258.2808,258.2808,1356.0
2022-04-06 12:45:00,270.51,271.02,270.5,270.93,1737.0,258.3954,258.8826,258.3858,258.7966,1737.0
2022-04-06 12:50:00,270.94,271.0,270.59,270.61,19009.0,258.8061,258.8635,258.4718,258.4909,19009.0
2022-04-06 12:55:00,270.91,271.0,270.78,271.0,1347.0,258.7775,258.8635,258.6533,258.8635,1347.0
2022-04-06 13:00:00,271.0,271.01,270.45,270.68,1991.0,258.8635,258.873,258.3381,258.5578,1991.0
2022-04-06 13:05:00,270.54,271.09,270.54,270.9,4197.0,258.4241,258.9494,258.4241,258.7679,4197.0
2022-04-06 13:10:00,271.12,271.12,270.75,271.04,37657.0,258.9781,258.9781,258.6247,258.9017,37657.0
2022-04-06 13:15:00,270.93,271.33,270.92,271.25,10541.0,258.7966,259.1787,258.787,259.1023,10541.0
2022-04-06 13:20:00,271.25,271.41,270.79,270.92,18244.0,259.1023,259.2551,258.6629,258.787,18244.0
2022-04-06 13:25:00,270.92,271.0,270.69,270.96,9885.0,258.787,258.8635,258.5673,258.8252,9885.0
2022-04-06 13:30:00,270.92,271.0,270.84,270.88,28386.0,258.787,258.8635,258.7106,258.7488,28386.0
2022-04-06 13:35:00,270.77,270.94,270.67,270.69,3970.0,258.6438,258.8061,258.5482,258.5673,3970.0
2022-04-06 13:40:00,270.75,270.89,270.48,270.56,10971.0,258.6247,258.7584,258.3667,258.4432,10971.0
2022-04-06 13:45:00,270.65,270.65,269.59,270.38,22426.0,258.5291,258.5291,257.5166,258.2712,22426.0
2022-04-06 13:50:00,270.5,270.75,270.17,270.49,10059.0,258.3858,258.6247,258.0706,258.3763,10059.0
2022-04-06 13:55:00,270.36,270.76,269.75,269.87,13084.0,258.2521,258.6342,257.6694,257.7841,13084.0
2022-04-06 14:00:00,270.17,271.7,269.94,271.55,3227.0,258.0706,259.5321,257.8509,259.3888,3227.0
2022-04-06 14:05:00,271.23,271.59,270.13,270.25,6332.0,259.0832,259.427,258.0324,258.147,6332.0
2022-04-06 14:10:00,270.05,270.65,269.8,269.88,6123.0,257.956,258.5291,257.7172,257.7936,6123.0
2022-04-06 14:15:00,270.18,270.43,269.87,270.4,4510.0,258.0802,258.319,257.7841,258.2903,4510.0
2022-04-06 14:20:00,270.44,270.73,270.11,270.62,2456.0,258.3285,258.6055,258.0133,258.5005,2456.0
2022-04-06 14:25:00,270.76,271.04,270.42,270.71,2042.0,258.6342,258.9017,258.3094,258.5864,2042.0
2022-04-06 14:30:00,270.39,271.89,270.39,271.88,1779.0,258.2808,259.7136,258.2808,259.704,1779.0
2022-04-06 14:35:00,272.05,272.42,271.13,271.41,19237.0,259.8664,260.2199,258.9876,259.2551,19237.0
2022-04-06 14:40:00,271.18,272.02,271.18,271.94,2300.0,259.0354,259.8378,259.0354,259.7614,2300.0
2022-04-06 14:45:00,272.11,272.35,271.86,272.05,4750.0,259.9237,260.153,259.6849,259.8664,4750.0
2022-04-06 14:50:00,272.17,272.59,272.02,272.34,3404.0,259.9811,260.3822,259.8378,260.1434,3404.0
2022-04-06 14:55:00,273.07,273.07,272.99,273.0,1804.0,260.8408,260.8408,260.7643,260.7739,1804.0
2022-04-06 15:00:00,273.24,274.04,273.24,273.79,8590.0,261.0031,261.7673,261.0031,261.5285,8590.0
2022-04-06 15:05:00,273.71,273.82,273.14,273.56,7240.0,261.4521,261.5572,260.9076,261.3088,7240.0
2022-04-06 15:10:00,273.64,273.84,273.41,273.65,5227.0,261.3852,261.5763,261.1655,261.3948,5227.0
2022-04-06 15:15:00,273.72,273.8,273.28,273.29,7088.0,261.4616,261.5381,261.0413,261.0509,7088.0
2022-04-06 15:20:00,273.36,273.36,272.88,273.06,3979.0,261.1178,261.1178,260.6593,260.8312,3979.0
2022-04-06 15:25:00,273.18,273.18,272.55,272.72,4930.0,260.9458,260.9458,260.344,260.5064,4930.0
2022-04-06 15:30:00,272.63,272.63,272.3,272.47,4023.0,260.4205,260.4205,260.1052,260.2676,4023.0
2022-04-06 15:35:00,272.38,273.14,272.27,273.06,4459.0,260.1817,260.9076,260.0766,260.8312,4459.0
2022-04-06 15:40:00,273.05,273.25,272.88,273.1,6505.0,260.8216,261.0127,260.6593,260.8694,6505.0
2022-04-06 15:45:00,273.03,273.59,272.97,273.49,5305.0,260.8025,261.3375,260.7452,261.2419,5305.0
2022-04-06 15:50:00,273.64,273.94,273.32,273.44,22531.0,261.3852,261.6718,261.0796,261.1942,22531.0
2022-04-06 15:55:00,273.48,273.82,273.17,273.3,32748.0,261.2324,261.5572,260.9363,261.0605,32748.0
2022-04-07 09:30:00,272.81,273.27,270.69,271.22,6579.0,260.5924,261.0318,258.5673,259.0736,6579.0
2022-04-07 09:35:00,271.63,272.09,271.31,271.45,4084.0,259.4652,259.9046,259.1596,259.2933,4084.0
2022-04-07 09:40:00,271.6,271.64,270.66,271.04,3300.0,259.4366,259.4748,258.5387,258.9017,3300.0
2022-04-07 09:45:00,270.71,270.99,270.24,270.53,5113.0,258.5864,258.8539,258.1375,258.4145,5113.0
2022-04-07 09:50:00,270.28,271.27,270.27,270.85,1600.0,258.1757,259.1214,258.1661,258.7202,1600.0
2022-04-07 09:55:00,270.84,270.84,269.96,270.04,5680.0,258.7106,258.7106,257.87,257.9464,5680.0
2022-04-07 10:00:00,269.83,270.29,269.5,269.5,2624.0,257.7459,258.1853,257.4306,257.4306,2624.0
2022-04-07 10:05:00,269.41,269.41,268.87,269.18,3390.0,257.3447,257.3447,256.8288,257.125,3390.0
2022-04-07 10:10:00,269.26,270.03,269.16,269.93,23402.0,257.2014,257.9369,257.1059,257.8414,23402.0
2022-04-07 10:15:00,269.84,270.39,269.51,270.24,8297.0,257.7554,258.2808,257.4402,258.1375,8297.0
2022-04-07 10:20:00,270.16,270.42,269.78,270.22,9611.0,258.0611,258.3094,257.6981,258.1184,9611.0
2022-04-07 10:25:00,270.27,270.51,270.05,270.29,28300.0,258.1661,258.3954,257.956,258.1853,28300.0
2022-04-07 10:30:00,270.32,270.69,269.89,269.98,11905.0,258.2139,258.5673,257.8032,257.8891,11905.0
2022-04-07 10:35:00,269.98,269.98,269.29,269.39,11427.0,257.8891,257.8891,257.23,257.3256,11427.0
2022-04-07 10:40:00,269.38,269.63,269.25,269.63,7423.0,257.316,257.5548,257.1918,257.5548,7423.0
2022-04-07 10:45:00,269.56,270.07,269.49,269.7,8769.0,257.4879,257.9751,257.4211,257.6217,8769.0
2022-04-07 10:50:00,269.67,270.08,269.67,270.07,1780.0,257.593,257.9847,257.593,257.9751,1780.0
2022-04-07 10:55:00,270.17,270.47,270.04,270.47,5307.0,258.0706,258.3572,257.9464,258.3572,5307.0
2022-04-07 11:00:00,270.49,271.34,270.49,271.04,11316.0,258.3763,259.1882,258.3763,258.9017,11316.0
2022-04-07 11:05:00,271.13,271.27,270.93,271.16,3573.0,258.9876,259.1214,258.7966,259.0163,3573.0
2022-04-07 11:10:00,271.25,272.47,271.25,272.47,7364.0,259.1023,260.2676,259.1023,260.2676,7364.0
2022-04-07 11:15:00,272.43,272.51,271.77,272.34,21748.0,260.2294,260.3058,259.599,260.1434,21748.0
2022-04-07 11:20:00,272.45,273.05,272.45,273.02,3350.0,260.2485,260.8216,260.2485,260.793,3350.0
2022-04-07 11:25:00,273.19,273.55,272.8,272.96,12844.0,260.9554,261.2993,260.5828,260.7357,12844.0
2022-04-07 11:30:00,273.05,273.45,272.62,273.43,22863.0,260.8216,261.2037,260.4109,261.1846,22863.0
2022-04-07 11:35:00,273.42,273.45,273.09,273.25,15352.0,261.1751,261.2037,260.8599,261.0127,15352.0
2022-04-07 11:40:00,273.15,273.33,273.05,273.32,7831.0,260.9172,261.0891,260.8216,261.0796,7831.0
2022-04-07 11:45:00,273.16,273.93,273.16,273.63,10236.0,260.9267,261.6622,260.9267,261.3757,10236.0
2022-04-07 11:50:00,273.53,273.68,273.36,273.51,18268.0,261.2802,261.4234,261.1178,261.261,18268.0
2022-04-07 11:55:00,273.38,273.71,273.38,273.55,5629.0,261.1369,261.4521,261.1369,261.2993,5629.0
2022-04-07 12:00:00,273.6,273.74,272.98,273.05,7201.0,261.347,261.4807,260.7548,260.8216,7201.0
2022-04-07 12:05:00,273.11,273.32,272.8,273.13,3850.0,260.879,261.0796,260.5828,260.8981,3850.0
2022-04-07 12:10:00,273.16,273.45,273.08,273.15,2534.0,260.9267,261.2037,260.8503,260.9172,2534.0
2022-04-07 12:15:00,273.16,273.16,272.56,272.59,1801.0,260.9267,260.9267,260.3536,260.3822,1801.0
2022-04-07 12:20:00,272.48,273.08,272.48,273.08,6637.0,260.2772,260.8503,260.2772,260.8503,6637.0
2022-04-07 12:25:00,273.01,273.33,272.87,272.93,5197.0,260.7834,261.0891,260.6497,260.707,5197.0
2022-04-07 12:30:00,272.82,273.28,272.5,273.25,5323.0,260.6019,261.0413,260.2963,261.0127,5323.0
2022-04-07 12:35:00,273.19,273.59,273.09,273.29,10171.0,260.9554,261.3375,260.8599,261.0509,10171.0
2022-04-07 12:40:00,273.14,273.31,272.62,272.98,11597.0,260.9076,261.07,260.4109,260.7548,11597.0
2022-04-07 12:45:00,273.13,273.13,272.6,272.79,6322.0,260.8981,260.8981,260.3918,260.5733,6322.0
2022-04-07 12:50:00,273.04,273.59,273.01,273.41,3520.0,260.8121,261.3375,260.7834,261.1655,3520.0
2022-04-07 12:55:00,273.4,273.4,273.18,273.25,5833.0,261.156,261.156,260.9458,261.0127,5833.0
2022-04-07 13:00:00,273.18,273.66,273.17,273.63,5227.0,260.9458,261.4043,260.9363,261.3757,5227.0
2022-04-07 13:05:00,273.53,274.55,273.45,274.4,13745.0,261.2802,262.2545,261.2037,262.1112,13745.0
2022-04-07 13:10:00,274.48,275.23,274.35,274.95,7820.0,262.1876,262.904,262.0634,262.6366,7820.0
2022-04-07 13:15:00,274.98,275.47,274.75,275.4,6779.0,262.6652,263.1333,262.4455,263.0664,6779.0
2022-04-07 13:20:00,275.38,276.34,275.28,276.09,11883.0,263.0473,263.9643,262.9518,263.7255,11883.0
2022-04-07 13:25:00,276.16,276.57,275.93,276.2,12964.0,263.7924,264.184,263.5727,263.8306,12964.0
2022-04-07 13:30:00,276.25,276.35,275.99,276.3,12876.0,263.8783,263.9739,263.63,263.9261,12876.0
2022-04-07 13:35:00,276.36,276.57,276.26,276.49,9695.0,263.9834,264.184,263.8879,264.1076,9695.0
2022-04-07 13:40:00,276.43,276.83,276.43,276.52,9554.0,264.0503,264.4324,264.0503,264.1362,9554.0
2022-04-07 13:45:00,276.6,276.67,276.21,276.21,10063.0,264.2127,264.2795,263.8401,263.8401,10063.0
2022-04-07 13:50:00,276.06,276.45,275.62,275.72,5283.0,263.6968,264.0694,263.2766,263.3721,5283.0
2022-04-07 13:55:00,275.67,276.97,275.67,276.9,5590.0,263.3243,264.5661,263.3243,264.4992,5590.0
2022-04-07 14:00:00,276.94,276.94,276.47,276.63,6490.0,264.5374,264.5374,264.0885,264.2413,6490.0
2022-04-07 14:05:00,276.66,277.37,276.53,277.36,18395.0,264.27,264.9482,264.1458,264.9386,18395.0
2022-04-07 14:10:00,277.27,277.89,277.06,277.73,8616.0,264.8527,265.4449,264.6521,265.2921,8616.0
2022-04-07 14:15:00,277.73,277.8,276.87,276.87,3826.0,265.2921,265.3589,264.4706,264.4706,3826.0
2022-04-07 14:20:00,276.96,276.96,276.23,276.25,6419.0,264.5565,264.5565,263.8592,263.8783,6419.0
2022-04-07 14:25:00,276.51,277.04,276.51,276.91,5393.0,264.1267,264.633,264.1267,264.5088,5393.0
2022-04-07 14:30:00,276.82,277.12,276.67,276.78,3348.0,264.4228,264.7094,264.2795,264.3846,3348.0
2022-04-07 14:35:00,276.78,276.88,276.53,276.88,3223.0,264.3846,264.4801,264.1458,264.4801,3223.0
2022-04-07 14:40:00,276.81,277.13,276.67,276.93,4525.0,264.4133,264.7189,264.2795,264.5279,4525.0
2022-04-07 14:45:00,276.84,277.12,276.64,277.0,3974.0,264.4419,264.7094,264.2509,264.5948,3974.0
2022-04-07 14:50:00,277.01,277.64,276.96,277.45,3604.0,264.6043,265.2061,264.5565,265.0246,3604.0
2022-04-07 14:55:00,277.49,277.91,277.46,277.91,4002.0,265.0628,265.464,265.0341,265.464,4002.0
2022-04-07 15:00:00,277.84,278.24,277.84,278.16,3318.0,265.3971,265.7792,265.3971,265.7028,3318.0
2022-04-07 15:05:00,278.07,278.27,277.94,278.17,4801.0,265.6168,265.8079,265.4927,265.7124,4801.0
2022-04-07 15:10:00,278.16,278.22,278.02,278.05,4376.0,265.7028,265.7601,265.5691,265.5977,4376.0
2022-04-07 15:15:00,278.1,278.13,277.69,277.76,3313.0,265.6455,265.6741,265.2538,265.3207,3313.0
2022-04-07 15:20:00,277.67,277.67,277.38,277.43,3834.0,265.2347,265.2347,264.9577,265.0055,3834.0
2022-04-07 15:25:00,277.48,277.5,277.13,277.24,5181.0,265.0533,265.0724,264.7189,264.824,5181.0
2022-04-07 15:30:00,277.2,277.34,277.06,277.29,9610.0,264.7858,264.9195,264.6521,264.8718,9610.0
2022-04-07 15:35:00,277.27,277.45,277.21,277.42,6549.0,264.8527,265.0246,264.7953,264.9959,6549.0
2022-04-07 15:40:00,277.61,277.75,277.45,277.73,10273.0,265.1774,265.3112,265.0246,265.2921,10273.0
2022-04-07 15:45:00,277.65,278.02,277.28,277.68,18101.0,265.2156,265.5691,264.8622,265.2443,18101.0
2022-04-07 15:50:00,277.61,277.63,277.14,277.44,22122.0,265.1774,265.1965,264.7285,265.015,22122.0
2022-04-07 15:55:00,277.36,277.36,276.53,276.73,51150.0,264.9386,264.9386,264.1458,264.3368,51150.0
2022-04-08 09:30:00,276.28,277.65,274.52,274.52,29956.0,263.907,265.2156,262.2258,262.2258,29956.0
2022-04-08 09:35:00,274.68,274.84,273.71,273.88,3230.0,262.3787,262.5315,261.4521,261.6145,3230.0
2022-04-08 09:40:00,274.8,275.89,274.54,275.19,1961.0,262.4933,263.5345,262.2449,262.8658,1961.0
2022-04-08 09:45:00,274.73,274.73,273.97,274.28,1225.0,262.4264,262.4264,261.7004,261.9966,1225.0
2022-04-08 09:50:00,273.46,273.73,273.46,273.73,800.0,261.2133,261.4712,261.2133,261.4712,800.0
2022-04-08 09:55:00,274.0,275.0,274.0,274.3,4946.0,261.7291,262.6843,261.7291,262.0157,4946.0
2022-04-08 10:00:00,273.65,274.89,273.65,274.8,3224.0,261.3948,262.5792,261.3948,262.4933,3224.0
2022-04-08 10:05:00,274.99,275.62,274.72,275.42,2923.0,262.6748,263.2766,262.4169,263.0855,2923.0
2022-04-08 10:10:00,275.49,275.49,274.7,274.9,1802.0,263.1524,263.1524,262.3978,262.5888,1802.0
2022-04-08 10:15:00,274.78,275.64,274.68,275.49,6547.0,262.4742,263.2957,262.3787,263.1524,6547.0
2022-04-08 10:20:00,275.49,276.4,275.45,276.29,2703.0,263.1524,264.0216,263.1142,263.9165,2703.0
2022-04-08 10:25:00,276.29,277.12,275.96,276.43,9685.0,263.9165,264.7094,263.6013,264.0503,9685.0
2022-04-08 10:30:00,276.12,276.27,275.89,276.11,2433.0,263.7542,263.8974,263.5345,263.7446,2433.0
2022-04-08 10:35:00,276.15,276.81,276.14,276.81,2400.0,263.7828,264.4133,263.7733,264.4133,2400.0
2022-04-08 10:40:00,276.81,277.01,276.59,276.83,1598.0,264.4133,264.6043,264.2031,264.4324,1598.0
2022-04-08 10:45:00,276.86,276.96,276.69,276.69,5299.0,264.461,264.5565,264.2986,264.2986,5299.0
2022-04-08 10:50:00,276.87,277.95,276.81,277.62,4291.0,264.4706,265.5022,264.4133,265.187,4291.0
2022-04-08 10:55:00,277.8,277.96,277.62,277.88,900.0,265.3589,265.5118,265.187,265.4353,900.0
2022-04-08 11:00:00,277.91,278.37,277.86,277.87,2677.0,265.464,265.9034,265.4162,265.4258,2677.0
2022-04-08 11:05:00,277.45,277.94,277.42,277.9,3625.0,265.0246,265.4927,264.9959,265.4544,3625.0
2022-04-08 11:10:00,277.93,278.11,277.52,278.0,1780.0,265.4831,265.655,265.0915,265.55,1780.0
2022-04-08 11:15:00,278.18,278.23,278.02,278.18,2491.0,265.7219,265.7697,265.5691,265.7219,2491.0
2022-04-08 11:20:00,278.06,278.06,277.48,277.63,1100.0,265.6073,265.6073,265.0533,265.1965,1100.0
2022-04-08 11:25:00,277.74,278.5,277.74,278.33,1500.0,265.3016,266.0276,265.3016,265.8652,1500.0
2022-04-08 11:30:00,278.51,279.0,278.51,278.94,2883.0,266.0371,266.5052,266.0371,266.4479,2883.0
2022-04-08 11:35:00,279.1,279.1,277.96,277.99,1317.0,266.6007,266.6007,265.5118,265.5404,1317.0
2022-04-08 11:40:00,277.92,277.92,277.73,277.73,1834.0,265.4735,265.4735,265.2921,265.2921,1834.0
2022-04-08 11:45:00,277.73,278.2,277.73,278.01,1215.0,265.2921,265.741,265.2921,265.5595,1215.0
2022-04-08 11:50:00,278.04,278.23,277.91,278.02,1828.0,265.5882,265.7697,265.464,265.5691,1828.0
2022-04-08 11:55:00,277.89,278.71,277.89,278.67,4340.0,265.4449,266.2282,265.4449,266.19,4340.0
2022-04-08 12:00:00,278.54,278.57,278.18,278.5,2037.0,266.0658,266.0944,265.7219,266.0276,2037.0
2022-04-08 12:05:00,278.4,278.4,277.41,277.74,1800.0,265.9321,265.9321,264.9864,265.3016,1800.0
2022-04-08 12:10:00,277.68,278.14,277.44,277.75,6161.0,265.2443,265.6837,265.015,265.3112,6161.0
2022-04-08 12:15:00,277.78,277.95,277.64,277.73,4214.0,265.3398,265.5022,265.2061,265.2921,4214.0
2022-04-08 12:20:00,277.89,278.28,277.14,277.14,2690.0,265.4449,265.8174,264.7285,264.7285,2690.0
2022-04-08 12:25:00,277.2,277.74,277.12,277.74,1577.0,264.7858,265.3016,264.7094,265.3016,1577.0
2022-04-08 12:30:00,277.75,277.8,277.05,277.15,2537.0,265.3112,265.3589,264.6425,264.738,2537.0
2022-04-08 12:35:00,277.18,277.39,277.14,277.22,1852.0,264.7667,264.9673,264.7285,264.8049,1852.0
2022-04-08 12:40:00,277.34,277.63,277.3,277.3,3382.0,264.9195,265.1965,264.8813,264.8813,3382.0
2022-04-08 12:45:00,277.24,277.32,276.73,276.75,2771.0,264.824,264.9004,264.3368,264.3559,2771.0
2022-04-08 12:50:00,276.75,277.21,276.75,277.0,2900.0,264.3559,264.7953,264.3559,264.5948,2900.0
2022-04-08 12:55:00,277.13,277.26,277.09,277.12,1292.0,264.7189,264.8431,264.6807,264.7094,1292.0
2022-04-08 13:00:00,277.21,277.21,276.89,276.9,2873.0,264.7953,264.7953,264.4897,264.4992,2873.0
2022-04-08 13:05:00,276.86,276.99,276.72,276.99,1501.0,264.461,264.5852,264.3273,264.5852,1501.0
2022-04-08 13:10:00,277.12,277.2,276.82,276.82,2368.0,264.7094,264.7858,264.4228,264.4228,2368.0
2022-04-08 13:15:00,276.77,276.81,276.72,276.72,995.0,264.3751,264.4133,264.3273,264.3273,995.0
2022-04-08 13:20:00,276.73,277.0,276.73,276.9,2253.0,264.3368,264.5948,264.3368,264.4992,2253.0
2022-04-08 13:25:00,276.95,276.95,276.8,276.8,2541.0,264.547,264.547,264.4037,264.4037,2541.0
2022-04-08 13:30:00,276.7,276.7,276.14,276.14,2541.0,264.3082,264.3082,263.7733,263.7733,2541.0
2022-04-08 13:35:00,276.18,276.38,276.1,276.1,2061.0,263.8115,264.0025,263.7351,263.7351,2061.0
2022-04-08 13:40:00,275.97,276.46,275.97,276.31,3245.0,263.6109,264.0789,263.6109,263.9357,3245.0
2022-04-08 13:45:00,276.14,276.18,275.81,275.82,2864.0,263.7733,263.8115,263.458,263.4676,2864.0
2022-04-08 13:50:00,275.78,275.91,275.74,275.83,530.0,263.4294,263.5536,263.3912,263.4771,530.0
2022-04-08 13:55:00,275.91,276.0,275.76,275.8,2893.0,263.5536,263.6395,263.4103,263.4485,2893.0
2022-04-08 14:00:00,275.78,276.0,275.71,275.71,2182.0,263.4294,263.6395,263.3625,263.3625,2182.0
2022-04-08 14:05:00,275.6,276.14,275.44,276.06,2339.0,263.2574,263.7733,263.1046,263.6968,2339.0
2022-04-08 14:10:00,275.96,276.02,275.6,276.02,1024.0,263.6013,263.6586,263.2574,263.6586,1024.0
2022-04-08 14:15:00,275.96,275.96,275.81,275.93,1195.0,263.6013,263.6013,263.458,263.5727,1195.0
2022-04-08 14:20:00,275.89,276.16,275.7,275.7,3630.0,263.5345,263.7924,263.353,263.353,3630.0
2022-04-08 14:25:00,275.61,275.61,275.09,275.28,1200.0,263.267,263.267,262.7703,262.9518,1200.0
2022-04-08 14:30:00,275.14,275.14,274.96,274.96,1647.0,262.818,262.818,262.6461,262.6461,1647.0
2022-04-08 14:35:00,274.93,275.54,274.93,275.44,3266.0,262.6175,263.2001,262.6175,263.1046,3266.0
2022-04-08 14:40:00,275.33,275.43,275.2,275.26,1665.0,262.9995,263.0951,262.8754,262.9327,1665.0
2022-04-08 14:45:00,275.24,275.42,275.24,275.4,1100.0,262.9136,263.0855,262.9136,263.0664,1100.0
2022-04-08 14:50:00,275.46,275.79,275.46,275.73,2119.0,263.1237,263.4389,263.1237,263.3816,2119.0
2022-04-08 14:55:00,275.75,275.86,275.51,275.63,3222.0,263.4007,263.5058,263.1715,263.2861,3222.0
2022-04-08 15:00:00,275.57,275.64,275.42,275.5,2772.0,263.2288,263.2957,263.0855,263.1619,2772.0
2022-04-08 15:05:00,275.48,275.63,275.07,275.16,3304.0,263.1428,263.2861,262.7512,262.8372,3304.0
2022-04-08 15:10:00,275.28,275.81,275.25,275.71,2463.0,262.9518,263.458,262.9231,263.3625,2463.0
2022-04-08 15:15:00,275.52,275.88,275.52,275.59,2558.0,263.181,263.5249,263.181,263.2479,2558.0
2022-04-08 15:20:00,275.64,275.64,275.34,275.53,1806.0,263.2957,263.2957,263.0091,263.1906,1806.0
2022-04-08 15:25:00,275.62,275.79,275.56,275.68,2888.0,263.2766,263.4389,263.2192,263.3339,2888.0
2022-04-08 15:30:00,275.84,275.91,275.52,275.53,6540.0,263.4867,263.5536,263.181,263.1906,6540.0
2022-04-08 15:35:00,275.38,275.45,275.06,275.3,3650.0,263.0473,263.1142,262.7416,262.9709,3650.0
2022-04-08 15:40:00,275.3,275.62,275.21,275.55,4204.0,262.9709,263.2766,262.8849,263.2097,4204.0
2022-04-08 15:45:00,275.53,275.67,275.01,275.01,6510.0,263.1906,263.3243,262.6939,262.6939,6510.0
2022-04-08 15:50:00,274.97,275.11,274.39,274.43,15308.0,262.6557,262.7894,262.1016,262.1398,15308.0
2022-04-08 15:55:00,274.39,274.63,273.55,274.3,53980.0,262.1016,262.3309,261.2993,262.0157,53980.0
2022-04-11 09:30:00,273.9,274.58,273.18,273.25,6590.0,261.6336,262.2831,260.9458,261.0127,6590.0
2022-04-11 09:35:00,274.7,275.0,273.1,273.1,2992.0,262.3978,262.6843,260.8694,260.8694,2992.0
2022-04-11 09:40:00,273.0,274.15,272.5,274.12,6562.0,260.7739,261.8724,260.2963,261.8437,6562.0
2022-04-11 09:45:00,273.98,274.15,272.49,273.21,4726.0,261.71,261.8724,260.2867,260.9745,4726.0
2022-04-11 09:50:00,273.02,274.31,272.88,274.31,2477.0,260.793,262.0252,260.6593,262.0252,2477.0
2022-04-11 09:55:00,274.6,275.32,274.39,275.32,3412.0,262.3022,262.99,262.1016,262.99,3412.0
2022-04-11 10:00:00,275.53,276.54,275.38,275.84,2618.0,263.1906,264.1554,263.0473,263.4867,2618.0
2022-04-11 10:05:00,275.63,277.5,275.08,277.5,3630.0,263.2861,265.0724,262.7607,265.0724,3630.0
2022-04-11 10:10:00,277.38,277.94,277.19,277.37,4195.0,264.9577,265.4927,264.7762,264.9482,4195.0
2022-04-11 10:15:00,277.33,277.33,276.63,276.75,1370.0,264.91,264.91,264.2413,264.3559,1370.0
2022-04-11 10:20:00,276.85,277.05,276.28,276.28,4052.0,264.4515,264.6425,263.907,263.907,4052.0
2022-04-11 10:25:00,276.36,276.36,275.39,276.06,1900.0,263.9834,263.9834,263.0569,263.6968,1900.0
2022-04-11 10:30:00,276.66,276.66,276.34,276.57,894.0,264.27,264.27,263.9643,264.184,894.0
2022-04-11 10:35:00,276.19,276.19,275.78,275.94,2699.0,263.821,263.821,263.4294,263.5822,2699.0
2022-04-11 10:40:00,276.03,276.28,275.85,275.86,535.0,263.6682,263.907,263.4963,263.5058,535.0
2022-04-11 10:45:00,276.23,276.23,275.94,275.95,763.0,263.8592,263.8592,263.5822,263.5918,763.0
2022-04-11 10:50:00,276.13,276.34,275.55,275.85,2606.0,263.7637,263.9643,263.2097,263.4963,2606.0
2022-04-11 10:55:00,275.38,275.42,274.74,274.74,2372.0,263.0473,263.0855,262.436,262.436,2372.0
2022-04-11 11:00:00,274.56,274.65,273.71,273.72,2284.0,262.264,262.35,261.4521,261.4616,2284.0
2022-04-11 11:05:00,273.72,273.72,272.36,272.36,2804.0,261.4616,261.4616,260.1625,260.1625,2804.0
2022-04-11 11:10:00,272.67,273.19,272.54,272.63,2998.0,260.4587,260.9554,260.3345,260.4205,2998.0
2022-04-11 11:15:00,272.62,272.88,272.39,272.88,1686.0,260.4109,260.6593,260.1912,260.6593,1686.0
2022-04-11 11:20:00,272.99,272.99,272.71,272.91,990.0,260.7643,260.7643,260.4969,260.6879,990.0
2022-04-11 11:25:00,272.85,273.62,272.71,273.58,1454.0,260.6306,261.3661,260.4969,261.3279,1454.0
2022-04-11 11:30:00,273.23,273.81,273.23,273.78,1227.0,260.9936,261.5476,260.9936,261.519,1227.0
2022-04-11 11:35:00,273.91,273.92,273.89,273.9,1403.0,261.6431,261.6527,261.624,261.6336,1403.0
2022-04-11 11:40:00,274.04,274.55,274.04,274.38,1850.0,261.7673,262.2545,261.7673,262.0921,1850.0
2022-04-11 11:45:00,274.38,274.38,273.87,273.87,1336.0,262.0921,262.0921,261.6049,261.6049,1336.0
2022-04-11 11:50:00,273.65,273.65,273.65,273.65,100.0,261.3948,261.3948,261.3948,261.3948,100.0
2022-04-11 11:55:00,273.73,273.74,273.73,273.74,300.0,261.4712,261.4807,261.4712,261.4807,300.0
2022-04-11 12:00:00,273.89,273.94,273.89,273.91,999.0,261.624,261.6718,261.624,261.6431,999.0
2022-04-11 12:05:00,273.85,274.78,273.85,274.64,3507.0,261.5858,262.4742,261.5858,262.3404,3507.0
2022-04-11 12:10:00,274.75,274.75,274.4,274.4,750.0,262.4455,262.4455,262.1112,262.1112,750.0
2022-04-11 12:15:00,274.51,274.51,274.45,274.45,400.0,262.2163,262.2163,262.159,262.159,400.0
2022-04-11 12:20:00,274.38,274.42,273.93,273.99,925.0,262.0921,262.1303,261.6622,261.7196,925.0
2022-04-11 12:25:00,273.9,273.9,273.9,273.9,125.0,261.6336,261.6336,261.6336,261.6336,125.0
2022-04-11 12:30:00,273.7,273.91,273.67,273.91,1625.0,261.4425,261.6431,261.4139,261.6431,1625.0
2022-04-11 12:35:00,273.8,274.02,273.79,274.02,501.0,261.5381,261.7482,261.5285,261.7482,501.0
2022-04-11 12:40:00,274.01,274.09,273.15,273.24,4982.0,261.7387,261.8151,260.9172,261.0031,4982.0
2022-04-11 12:45:00,273.11,273.27,272.4,272.54,3171.0,260.879,261.0318,260.2008,260.3345,3171.0
2022-04-11 12:50:00,272.46,272.64,272.02,272.26,3760.0,260.2581,260.43,259.8378,260.067,3760.0
2022-04-11 12:55:00,272.27,272.61,272.1,272.57,2663.0,260.0766,260.4014,259.9142,260.3631,2663.0
2022-04-11 13:00:00,272.43,272.86,272.12,272.35,2257.0,260.2294,260.6402,259.9333,260.153,2257.0
2022-04-11 13:05:00,272.37,272.48,271.96,271.99,1812.0,260.1721,260.2772,259.7805,259.8091,1812.0
2022-04-11 13:10:00,271.82,272.36,271.82,272.19,4142.0,259.6467,260.1625,259.6467,260.0002,4142.0
2022-04-11 13:15:00,272.05,272.15,271.65,271.92,1951.0,259.8664,259.962,259.4843,259.7423,1951.0
2022-04-11 13:20:00,272.09,272.14,271.8,271.82,1844.0,259.9046,259.9524,259.6276,259.6467,1844.0
2022-04-11 13:25:00,271.92,272.19,271.8,271.92,3701.0,259.7423,260.0002,259.6276,259.7423,3701.0
2022-04-11 13:30:00,272.01,272.57,272.01,272.57,3947.0,259.8282,260.3631,259.8282,260.3631,3947.0
2022-04-11 13:35:00,272.52,272.52,272.06,272.06,2000.0,260.3154,260.3154,259.876,259.876,2000.0
2022-04-11 13:40:00,272.23,272.42,272.0,272.0,2036.0,260.0384,260.2199,259.8187,259.8187,2036.0
2022-04-11 13:45:00,271.9,272.28,271.9,272.22,1400.0,259.7232,260.0861,259.7232,260.0288,1400.0
2022-04-11 13:50:00,272.2,272.56,272.07,272.56,1327.0,260.0097,260.3536,259.8855,260.3536,1327.0
2022-04-11 13:55:00,272.65,273.09,272.55,273.09,1100.0,260.4396,260.8599,260.344,260.8599,1100.0
2022-04-11 14:00:00,273.17,273.23,272.93,273.14,2826.0,260.9363,260.9936,260.707,260.9076,2826.0
2022-04-11 14:05:00,272.99,273.39,272.92,273.26,748.0,260.7643,261.1464,260.6975,261.0222,748.0
2022-04-11 14:10:00,273.2,273.32,272.7,272.7,1439.0,260.9649,261.0796,260.4873,260.4873,1439.0
2022-04-11 14:15:00,272.57,272.67,272.43,272.43,1900.0,260.3631,260.4587,260.2294,260.2294,1900.0
2022-04-11 14:20:00,272.45,272.71,272.45,272.55,1706.0,260.2485,260.4969,260.2485,260.344,1706.0
2022-04-11 14:25:00,272.55,272.84,272.55,272.84,1982.0,260.344,260.6211,260.344,260.6211,1982.0
2022-04-11 14:30:00,272.71,272.8,272.26,272.63,1853.0,260.4969,260.5828,260.067,260.4205,1853.0
2022-04-11 14:35:00,272.77,272.78,272.63,272.71,1850.0,260.5542,260.5637,260.4205,260.4969,1850.0
2022-04-11 14:40:00,272.71,272.74,272.39,272.55,952.0,260.4969,260.5255,260.1912,260.344,952.0
2022-04-11 14:45:00,272.48,272.71,272.38,272.69,2270.0,260.2772,260.4969,260.1817,260.4778,2270.0
2022-04-11 14:50:00,272.85,272.93,272.53,272.53,2764.0,260.6306,260.707,260.3249,260.3249,2764.0
2022-04-11 14:55:00,272.64,272.76,272.52,272.69,3242.0,260.43,260.5446,260.3154,260.4778,3242.0
2022-04-11 15:00:00,272.56,273.07,272.56,272.59,2794.0,260.3536,260.8408,260.3536,260.3822,2794.0
2022-04-11 15:05:00,272.58,272.68,272.39,272.51,5168.0,260.3727,260.4682,260.1912,260.3058,5168.0
2022-04-11 15:10:00,272.73,272.99,272.54,272.96,4048.0,260.516,260.7643,260.3345,260.7357,4048.0
2022-04-11 15:15:00,272.97,273.04,272.7,272.86,4793.0,260.7452,260.8121,260.4873,260.6402,4793.0
2022-04-11 15:20:00,272.74,272.74,272.53,272.54,2451.0,260.5255,260.5255,260.3249,260.3345,2451.0
2022-04-11 15:25:00,272.55,272.64,272.32,272.34,21421.0,260.344,260.43,260.1243,260.1434,21421.0
2022-04-11 15:30:00,272.4,272.5,271.92,272.11,2801.0,260.2008,260.2963,259.7423,259.9237,2801.0
2022-04-11 15:35:00,272.02,272.11,271.79,271.81,4016.0,259.8378,259.9237,259.6181,259.6372,4016.0
2022-04-11 15:40:00,271.85,272.05,271.65,271.84,5409.0,259.6754,259.8664,259.4843,259.6658,5409.0
2022-04-11 15:45:00,271.75,271.75,271.3,271.39,7235.0,259.5799,259.5799,259.15,259.236,7235.0
2022-04-11 15:50:00,271.41,271.67,270.66,270.66,9630.0,259.2551,259.5035,258.5387,258.5387,9630.0
2022-04-11 15:55:00,270.53,270.74,269.87,270.59,100311.0,258.4145,258.6151,257.7841,258.4718,100311.0
2022-04-12 09:30:00,272.75,272.75,271.99,272.27,5699.0,260.5351,260.5351,259.8091,260.0766,5699.0
2022-04-12 09:35:00,272.32,275.4,272.32,274.73,1684.0,260.1243,263.0664,260.1243,262.4264,1684.0
2022-04-12 09:40:00,274.5,275.0,274.5,274.83,450.0,262.2067,262.6843,262.2067,262.5219,450.0
2022-04-12 09:45:00,275.08,276.0,274.71,275.64,2561.0,262.7607,263.6395,262.4073,263.2957,2561.0
2022-04-12 09:50:00,275.9,276.78,275.84,276.7,6228.0,263.544,264.3846,263.4867,264.3082,6228.0
2022-04-12 09:55:00,276.48,276.5,276.01,276.08,2254.0,264.098,264.1171,263.6491,263.716,2254.0
2022-04-12 10:00:00,276.02,276.55,275.76,276.55,4161.0,263.6586,264.1649,263.4103,264.1649,4161.0
2022-04-12 10:05:00,276.53,277.1,276.34,276.58,2468.0,264.1458,264.6903,263.9643,264.1936,2468.0
2022-04-12 10:10:00,276.91,276.91,276.25,276.6,2419.0,264.5088,264.5088,263.8783,264.2127,2419.0
2022-04-12 10:15:00,276.56,276.71,275.48,275.49,7288.0,264.1745,264.3177,263.1428,263.1524,7288.0
2022-04-12 10:20:00,275.53,275.93,275.52,275.72,1491.0,263.1906,263.5727,263.181,263.3721,1491.0
2022-04-12 10:25:00,275.76,276.02,274.87,274.87,2956.0,263.4103,263.6586,262.5601,262.5601,2956.0
2022-04-12 10:30:00,274.57,275.19,274.57,275.19,948.0,262.2736,262.8658,262.2736,262.8658,948.0
2022-04-12 10:35:00,275.26,275.39,274.63,274.63,1635.0,262.9327,263.0569,262.3309,262.3309,1635.0
2022-04-12 10:40:00,274.8,274.83,273.91,273.92,2517.0,262.4933,262.5219,261.6431,261.6527,2517.0
2022-04-12 10:45:00,273.68,273.83,273.27,273.83,900.0,261.4234,261.5667,261.0318,261.5667,900.0
2022-04-12 10:50:00,273.82,274.27,273.53,274.17,1597.0,261.5572,261.987,261.2802,261.8915,1597.0
2022-04-12 10:55:00,274.04,274.04,273.65,273.9,701.0,261.7673,261.7673,261.3948,261.6336,701.0
2022-04-12 11:00:00,273.78,274.0,273.72,273.77,1544.0,261.519,261.7291,261.4616,261.5094,1544.0
2022-04-12 11:05:00,273.57,273.57,272.91,272.91,3725.0,261.3184,261.3184,260.6879,260.6879,3725.0
2022-04-12 11:10:00,273.0,273.34,272.77,273.06,1800.0,260.7739,261.0987,260.5542,260.8312,1800.0
2022-04-12 11:15:00,273.21,273.66,272.95,273.66,1206.0,260.9745,261.4043,260.7261,261.4043,1206.0
2022-04-12 11:20:00,273.77,273.87,273.63,273.77,2316.0,261.5094,261.6049,261.3757,261.5094,2316.0
2022-04-12 11:25:00,274.09,274.45,274.09,274.29,1302.0,261.8151,262.159,261.8151,262.0061,1302.0
2022-04-12 11:30:00,274.5,274.5,274.15,274.15,666.0,262.2067,262.2067,261.8724,261.8724,666.0
2022-04-12 11:35:00,273.98,274.14,273.81,274.14,1148.0,261.71,261.8628,261.5476,261.8628,1148.0
2022-04-12 11:40:00,274.3,274.42,274.18,274.18,840.0,262.0157,262.1303,261.901,261.901,840.0
2022-04-12 11:45:00,274.37,274.77,274.33,274.77,750.0,262.0825,262.4646,262.0443,262.4646,750.0
2022-04-12 11:50:00,274.46,274.73,274.46,274.62,1001.0,262.1685,262.4264,262.1685,262.3213,1001.0
2022-04-12 11:55:00,274.61,274.75,274.44,274.44,1000.0,262.3118,262.4455,262.1494,262.1494,1000.0
2022-04-12 12:00:00,274.4,274.66,274.39,274.61,700.0,262.1112,262.3595,262.1016,262.3118,700.0
2022-04-12 12:05:00,274.61,274.71,274.31,274.47,500.0,262.3118,262.4073,262.0252,262.1781,500.0
2022-04-12 12:10:00,274.29,274.29,273.69,273.69,300.0,262.0061,262.0061,261.433,261.433,300.0
2022-04-12 12:15:00,273.89,274.15,273.64,273.64,1999.0,261.624,261.8724,261.3852,261.3852,1999.0
2022-04-12 12:20:00,273.4,273.48,273.0,273.09,2230.0,261.156,261.2324,260.7739,260.8599,2230.0
2022-04-12 12:25:00,273.05,273.05,272.79,272.79,786.0,260.8216,260.8216,260.5733,260.5733,786.0
2022-04-12 12:30:00,272.86,272.86,272.79,272.79,293.0,260.6402,260.6402,260.5733,260.5733,293.0
2022-04-12 12:35:00,272.88,272.89,272.66,272.66,508.0,260.6593,260.6688,260.4491,260.4491,508.0
2022-04-12 12:40:00,272.64,272.64,272.25,272.25,3051.0,260.43,260.43,260.0575,260.0575,3051.0
2022-04-12 12:45:00,272.67,272.68,272.35,272.68,987.0,260.4587,260.4682,260.153,260.4682,987.0
2022-04-12 12:50:00,272.78,272.82,272.6,272.69,946.0,260.5637,260.6019,260.3918,260.4778,946.0
2022-04-12 12:55:00,272.91,272.91,272.66,272.66,1565.0,260.6879,260.6879,260.4491,260.4491,1565.0
2022-04-12 13:00:00,272.66,272.67,272.28,272.28,601.0,260.4491,260.4587,260.0861,260.0861,601.0
2022-04-12 13:05:00,272.38,272.5,272.25,272.26,598.0,260.1817,260.2963,260.0575,260.067,598.0
2022-04-12 13:10:00,272.59,272.99,272.49,272.75,800.0,260.3822,260.7643,260.2867,260.5351,800.0
2022-04-12 13:15:00,272.9,272.99,272.43,272.73,1315.0,260.6784,260.7643,260.2294,260.516,1315.0
2022-04-12 13:20:00,272.99,272.99,272.63,272.77,901.0,260.7643,260.7643,260.4205,260.5542,901.0
2022-04-12 13:25:00,272.6,272.61,272.38,272.38,300.0,260.3918,260.4014,260.1817,260.1817,300.0
2022-04-12 13:30:00,272.31,272.93,272.3,272.73,1201.0,260.1148,260.707,260.1052,260.516,1201.0
2022-04-12 13:35:00,272.82,272.93,272.2,272.35,3200.0,260.6019,260.707,260.0097,260.153,3200.0
2022-04-12 13:40:00,272.3,272.34,271.91,271.91,1480.0,260.1052,260.1434,259.7327,259.7327,1480.0
2022-04-12 13:45:00,271.55,271.84,271.55,271.84,842.0,259.3888,259.6658,259.3888,259.6658,842.0
2022-04-12 13:50:00,271.67,271.79,271.33,271.33,962.0,259.5035,259.6181,259.1787,259.1787,962.0
2022-04-12 13:55:00,271.31,271.31,270.87,270.91,977.0,259.1596,259.1596,258.7393,258.7775,977.0
2022-04-12 14:00:00,270.93,271.16,270.62,270.8,1323.0,258.7966,259.0163,258.5005,258.6724,1323.0
2022-04-12 14:05:00,271.12,271.42,271.03,271.03,1177.0,258.9781,259.2646,258.8921,258.8921,1177.0
2022-04-12 14:10:00,270.93,270.97,270.48,270.5,3633.0,258.7966,258.8348,258.3667,258.3858,3633.0
2022-04-12 14:15:00,270.36,270.44,270.05,270.38,7744.0,258.2521,258.3285,257.956,258.2712,7744.0
2022-04-12 14:20:00,270.29,270.53,270.16,270.37,1708.0,258.1853,258.4145,258.0611,258.2617,1708.0
2022-04-12 14:25:00,270.46,270.46,270.16,270.16,400.0,258.3476,258.3476,258.0611,258.0611,400.0
2022-04-12 14:30:00,270.27,270.45,269.87,270.44,2433.0,258.1661,258.3381,257.7841,258.3285,2433.0
2022-04-12 14:35:00,270.31,270.69,270.21,270.69,1257.0,258.2044,258.5673,258.1088,258.5673,1257.0
2022-04-12 14:40:00,270.16,270.36,270.04,270.26,1970.0,258.0611,258.2521,257.9464,258.1566,1970.0
2022-04-12 14:45:00,270.65,270.84,270.35,270.43,1561.0,258.5291,258.7106,258.2426,258.319,1561.0
2022-04-12 14:50:00,270.5,270.71,270.28,270.49,1800.0,258.3858,258.5864,258.1757,258.3763,1800.0
2022-04-12 14:55:00,270.53,270.75,270.5,270.5,1360.0,258.4145,258.6247,258.3858,258.3858,1360.0
2022-04-12 15:00:00,270.54,270.68,269.9,269.9,1276.0,258.4241,258.5578,257.8127,257.8127,1276.0
2022-04-12 15:05:00,269.98,270.11,269.69,269.76,4374.0,257.8891,258.0133,257.6121,257.679,4374.0
2022-04-12 15:10:00,269.81,269.82,269.55,269.75,2255.0,257.7267,257.7363,257.4784,257.6694,2255.0
2022-04-12 15:15:00,269.73,270.02,269.61,269.98,4010.0,257.6503,257.9273,257.5357,257.8891,4010.0
2022-04-12 15:20:00,270.09,270.33,270.09,270.25,3317.0,257.9942,258.2235,257.9942,258.147,3317.0
2022-04-12 15:25:00,270.11,270.11,269.56,269.57,7431.0,258.0133,258.0133,257.4879,257.4975,7431.0
2022-04-12 15:30:00,269.51,269.63,269.09,269.09,3417.0,257.4402,257.5548,257.039,257.039,3417.0
2022-04-12 15:35:00,269.13,269.92,269.13,269.72,2608.0,257.0772,257.8318,257.0772,257.6408,2608.0
2022-04-12 15:40:00,269.61,269.68,269.16,269.46,5123.0,257.5357,257.6026,257.1059,257.3924,5123.0
2022-04-12 15:45:00,269.27,269.96,269.19,269.79,5581.0,257.2109,257.87,257.1345,257.7076,5581.0
2022-04-12 15:50:00,269.7,270.1,269.69,270.06,7885.0,257.6217,258.0038,257.6121,257.9656,7885.0
2022-04-12 15:55:00,270.07,270.52,269.94,270.26,31293.0,257.9751,258.405,257.8509,258.1566,31293.0
2022-04-13 09:30:00,269.59,271.29,269.28,271.29,3867.0,257.5166,259.1405,257.2205,259.1405,3867.0
2022-04-13 09:35:00,271.36,271.7,271.19,271.7,2966.0,259.2073,259.5321,259.0449,259.5321,2966.0
2022-04-13 09:40:00,271.7,272.79,271.7,272.6,5872.0,259.5321,260.5733,259.5321,260.3918,5872.0
2022-04-13 09:45:00,272.93,273.92,272.16,273.88,3754.0,260.707,261.6527,259.9715,261.6145,3754.0
2022-04-13 09:50:00,273.98,274.06,273.62,273.77,1300.0,261.71,261.7864,261.3661,261.5094,1300.0
2022-04-13 09:55:00,273.75,273.75,272.72,273.02,2343.0,261.4903,261.4903,260.5064,260.793,2343.0
2022-04-13 10:00:00,272.85,272.85,272.03,272.73,9429.0,260.6306,260.6306,259.8473,260.516,9429.0
2022-04-13 10:05:00,272.69,273.0,272.62,272.67,3773.0,260.4778,260.7739,260.4109,260.4587,3773.0
2022-04-13 10:10:00,272.65,273.25,272.45,272.46,4828.0,260.4396,261.0127,260.2485,260.2581,4828.0
2022-04-13 10:15:00,272.69,273.86,272.69,273.67,5909.0,260.4778,261.5954,260.4778,261.4139,5909.0
2022-04-13 10:20:00,273.68,274.0,273.45,274.0,4500.0,261.4234,261.7291,261.2037,261.7291,4500.0
2022-04-13 10:25:00,274.01,274.46,273.31,273.59,2592.0,261.7387,262.1685,261.07,261.3375,2592.0
2022-04-13 10:30:00,273.43,273.88,273.04,273.88,1338.0,261.1846,261.6145,260.8121,261.6145,1338.0
2022-04-13 10:35:00,273.86,274.03,273.68,273.69,1300.0,261.5954,261.7578,261.4234,261.433,1300.0
2022-04-13 10:40:00,273.46,274.03,273.12,273.82,5044.0,261.2133,261.7578,260.8885,261.5572,5044.0
2022-04-13 10:45:00,274.01,274.08,273.69,274.08,2750.0,261.7387,261.8055,261.433,261.8055,2750.0
2022-04-13 10:50:00,274.1,274.23,273.93,274.04,3880.0,261.8246,261.9488,261.6622,261.7673,3880.0
2022-04-13 10:55:00,274.15,274.55,274.15,274.25,2110.0,261.8724,262.2545,261.8724,261.9679,2110.0
2022-04-13 11:00:00,274.65,274.81,274.35,274.75,12244.0,262.35,262.5028,262.0634,262.4455,12244.0
2022-04-13 11:05:00,275.0,275.47,274.65,275.13,5157.0,262.6843,263.1333,262.35,262.8085,5157.0
2022-04-13 11:10:00,275.25,275.56,275.25,275.45,676.0,262.9231,263.2192,262.9231,263.1142,676.0
2022-04-13 11:15:00,275.0,275.14,274.77,274.77,2299.0,262.6843,262.818,262.4646,262.4646,2299.0
2022-04-13 11:20:00,274.73,275.09,274.59,275.09,1148.0,262.4264,262.7703,262.2927,262.7703,1148.0
2022-04-13 11:25:00,275.29,275.63,275.19,275.2,3597.0,262.9613,263.2861,262.8658,262.8754,3597.0
2022-04-13 11:30:00,275.57,275.83,274.91,275.5,3598.0,263.2288,263.4771,262.5983,263.1619,3598.0
2022-04-13 11:35:00,275.7,275.82,275.43,275.47,1378.0,263.353,263.4676,263.0951,263.1333,1378.0
2022-04-13 11:40:00,275.56,275.85,275.31,275.6,4047.0,263.2192,263.4963,262.9804,263.2574,4047.0
2022-04-13 11:45:00,275.58,275.74,275.49,275.59,2037.0,263.2383,263.3912,263.1524,263.2479,2037.0
2022-04-13 11:50:00,275.56,275.68,274.98,274.98,4480.0,263.2192,263.3339,262.6652,262.6652,4480.0
2022-04-13 11:55:00,275.18,275.29,275.14,275.17,725.0,262.8563,262.9613,262.818,262.8467,725.0
2022-04-13 12:00:00,275.23,275.76,275.22,275.76,1100.0,262.904,263.4103,262.8945,263.4103,1100.0
2022-04-13 12:05:00,275.78,275.87,275.71,275.85,1690.0,263.4294,263.5154,263.3625,263.4963,1690.0
2022-04-13 12:10:00,275.77,275.77,275.44,275.73,4254.0,263.4198,263.4198,263.1046,263.3816,4254.0
2022-04-13 12:15:00,275.55,275.91,275.55,275.69,1390.0,263.2097,263.5536,263.2097,263.3434,1390.0
2022-04-13 12:20:00,275.69,275.92,275.63,275.88,1719.0,263.3434,263.5631,263.2861,263.5249,1719.0
2022-04-13 12:25:00,275.88,276.0,275.51,275.51,4610.0,263.5249,263.6395,263.1715,263.1715,4610.0
2022-04-13 12:30:00,275.45,275.84,275.45,275.79,6700.0,263.1142,263.4867,263.1142,263.4389,6700.0
2022-04-13 12:35:00,275.73,275.77,274.09,274.7,13651.0,263.3816,263.4198,261.8151,262.3978,13651.0
2022-04-13 12:40:00,274.66,275.05,274.66,274.95,900.0,262.3595,262.7321,262.3595,262.6366,900.0
2022-04-13 12:45:00,275.12,275.15,274.75,274.75,1098.0,262.7989,262.8276,262.4455,262.4455,1098.0
2022-04-13 12:50:00,274.62,274.67,274.3,274.44,900.0,262.3213,262.3691,262.0157,262.1494,900.0
2022-04-13 12:55:00,274.58,274.58,273.93,273.93,1297.0,262.2831,262.2831,261.6622,261.6622,1297.0
2022-04-13 13:00:00,273.9,274.32,273.89,274.32,1100.0,261.6336,262.0348,261.624,262.0348,1100.0
2022-04-13 13:05:00,274.51,274.52,274.3,274.44,822.0,262.2163,262.2258,262.0157,262.1494,822.0
2022-04-13 13:10:00,274.4,274.57,274.17,274.34,2201.0,262.1112,262.2736,261.8915,262.0539,2201.0
2022-04-13 13:15:00,274.25,274.28,274.03,274.18,1742.0,261.9679,261.9966,261.7578,261.901,1742.0
2022-04-13 13:20:00,274.1,274.29,274.07,274.29,1800.0,261.8246,262.0061,261.796,262.0061,1800.0
2022-04-13 13:25:00,273.95,274.25,273.91,274.25,1000.0,261.6813,261.9679,261.6431,261.9679,1000.0
2022-04-13 13:30:00,274.14,274.14,273.89,273.94,1200.0,261.8628,261.8628,261.624,261.6718,1200.0
2022-04-13 13:35:00,273.87,273.93,273.71,273.71,1820.0,261.6049,261.6622,261.4521,261.4521,1820.0
2022-04-13 13:40:00,273.67,273.93,273.63,273.9,1603.0,261.4139,261.6622,261.3757,261.6336,1603.0
2022-04-13 13:45:00,273.88,274.23,273.82,274.18,1113.0,261.6145,261.9488,261.5572,261.901,1113.0
2022-04-13 13:50:00,274.09,274.09,273.7,273.7,1608.0,261.8151,261.8151,261.4425,261.4425,1608.0
2022-04-13 13:55:00,273.77,274.15,273.77,274.15,800.0,261.5094,261.8724,261.5094,261.8724,800.0
2022-04-13 14:00:00,274.09,274.09,273.85,274.08,1741.0,261.8151,261.8151,261.5858,261.8055,1741.0
2022-04-13 14:05:00,274.08,274.33,273.94,274.33,1201.0,261.8055,262.0443,261.6718,262.0443,1201.0
2022-04-13 14:10:00,274.32,274.33,273.73,273.88,1554.0,262.0348,262.0443,261.4712,261.6145,1554.0
2022-04-13 14:15:00,273.88,274.08,273.88,273.99,711.0,261.6145,261.8055,261.6145,261.7196,711.0
2022-04-13 14:20:00,274.04,274.06,273.77,273.77,905.0,261.7673,261.7864,261.5094,261.5094,905.0
2022-04-13 14:25:00,273.38,273.98,273.38,273.84,4372.0,261.1369,261.71,261.1369,261.5763,4372.0
2022-04-13 14:30:00,273.9,273.94,273.78,273.85,2790.0,261.6336,261.6718,261.519,261.5858,2790.0
2022-04-13 14:35:00,273.91,273.99,273.81,273.81,1389.0,261.6431,261.7196,261.5476,261.5476,1389.0
2022-04-13 14:40:00,273.83,274.19,273.82,274.15,2386.0,261.5667,261.9106,261.5572,261.8724,2386.0
2022-04-13 14:45:00,274.26,274.28,274.13,274.21,2339.0,261.9775,261.9966,261.8533,261.9297,2339.0
2022-04-13 14:50:00,274.2,274.2,273.99,274.05,1937.0,261.9201,261.9201,261.7196,261.7769,1937.0
2022-04-13 14:55:00,274.08,274.11,273.88,273.94,2355.0,261.8055,261.8342,261.6145,261.6718,2355.0
2022-04-13 15:00:00,273.97,273.97,273.71,273.78,810.0,261.7004,261.7004,261.4521,261.519,810.0
2022-04-13 15:05:00,273.59,273.73,273.55,273.63,2762.0,261.3375,261.4712,261.2993,261.3757,2762.0
2022-04-13 15:10:00,273.52,273.68,273.35,273.35,2689.0,261.2706,261.4234,261.1082,261.1082,2689.0
2022-04-13 15:15:00,273.44,273.59,273.39,273.53,3213.0,261.1942,261.3375,261.1464,261.2802,3213.0
2022-04-13 15:20:00,273.46,273.58,273.31,273.46,3637.0,261.2133,261.3279,261.07,261.2133,3637.0
2022-04-13 15:25:00,273.35,273.35,273.1,273.25,3228.0,261.1082,261.1082,260.8694,261.0127,3228.0
2022-04-13 15:30:00,273.25,273.33,273.15,273.24,5235.0,261.0127,261.0891,260.9172,261.0031,5235.0
2022-04-13 15:35:00,273.25,273.33,272.97,273.3,7604.0,261.0127,261.0891,260.7452,261.0605,7604.0
2022-04-13 15:40:00,273.36,273.61,273.24,273.57,8992.0,261.1178,261.3566,261.0031,261.3184,8992.0
2022-04-13 15:45:00,273.62,273.79,273.55,273.75,6453.0,261.3661,261.5285,261.2993,261.4903,6453.0
2022-04-13 15:50:00,273.61,273.68,273.26,273.44,19031.0,261.3566,261.4234,261.0222,261.1942,19031.0
2022-04-13 15:55:00,273.4,273.68,273.26,273.56,21647.0,261.156,261.4234,261.0222,261.3088,21647.0
2022-04-14 09:30:00,275.82,275.82,275.27,275.27,20385.0,263.4676,263.4676,262.9422,262.9422,20385.0
2022-04-14 09:35:00,276.6,277.31,274.44,274.52,2355.0,264.2127,264.8909,262.1494,262.2258,2355.0
2022-04-14 09:40:00,273.06,274.6,273.06,274.3,1700.0,260.8312,262.3022,260.8312,262.0157,1700.0
2022-04-14 09:45:00,274.11,274.62,273.0,273.17,3022.0,261.8342,262.3213,260.7739,260.9363,3022.0
2022-04-14 09:50:00,272.97,273.61,272.93,273.61,1335.0,260.7452,261.3566,260.707,261.3566,1335.0
2022-04-14 09:55:00,273.7,274.0,273.51,274.0,2549.0,261.4425,261.7291,261.261,261.7291,2549.0
2022-04-14 10:00:00,274.15,275.12,273.76,274.79,1851.0,261.8724,262.7989,261.4999,262.4837,1851.0
2022-04-14 10:05:00,274.61,274.61,272.66,273.18,2602.0,262.3118,262.3118,260.4491,260.9458,2602.0
2022-04-14 10:10:00,273.26,273.88,273.26,273.48,900.0,261.0222,261.6145,261.0222,261.2324,900.0
2022-04-14 10:15:00,273.26,274.23,273.26,274.21,1212.0,261.0222,261.9488,261.0222,261.9297,1212.0
2022-04-14 10:20:00,274.21,274.9,273.99,274.84,1100.0,261.9297,262.5888,261.7196,262.5315,1100.0
2022-04-14 10:25:00,274.54,275.04,274.49,274.49,1000.0,262.2449,262.7225,262.1972,262.1972,1000.0
2022-04-14 10:30:00,274.66,275.05,274.62,275.02,2463.0,262.3595,262.7321,262.3213,262.7034,2463.0
2022-04-14 10:35:00,274.91,275.0,274.29,274.46,2833.0,262.5983,262.6843,262.0061,262.1685,2833.0
2022-04-14 10:40:00,274.5,274.7,274.3,274.3,1331.0,262.2067,262.3978,262.0157,262.0157,1331.0
2022-04-14 10:45:00,274.48,274.93,274.36,274.39,1907.0,262.1876,262.6175,262.073,262.1016,1907.0
2022-04-14 10:50:00,274.24,274.36,273.96,274.35,1092.0,261.9584,262.073,261.6909,262.0634,1092.0
2022-04-14 10:55:00,274.31,275.04,274.31,274.89,8376.0,262.0252,262.7225,262.0252,262.5792,8376.0
2022-04-14 11:00:00,274.74,275.43,274.63,275.21,5867.0,262.436,263.0951,262.3309,262.8849,5867.0
2022-04-14 11:05:00,275.29,275.79,275.28,275.68,7934.0,262.9613,263.4389,262.9518,263.3339,7934.0
2022-04-14 11:10:00,275.8,276.17,275.61,275.61,2455.0,263.4485,263.8019,263.267,263.267,2455.0
2022-04-14 11:15:00,275.5,276.04,275.1,275.1,1600.0,263.1619,263.6777,262.7798,262.7798,1600.0
2022-04-14 11:20:00,275.49,275.69,275.2,275.56,1880.0,263.1524,263.3434,262.8754,263.2192,1880.0
2022-04-14 11:25:00,275.95,276.07,275.71,275.93,5433.0,263.5918,263.7064,263.3625,263.5727,5433.0
2022-04-14 11:30:00,276.01,276.01,275.7,275.82,1238.0,263.6491,263.6491,263.353,263.4676,1238.0
2022-04-14 11:35:00,275.71,275.71,275.28,275.41,1800.0,263.3625,263.3625,262.9518,263.076,1800.0
2022-04-14 11:40:00,274.86,274.96,274.67,274.74,1400.0,262.5506,262.6461,262.3691,262.436,1400.0
2022-04-14 11:45:00,274.53,274.89,274.53,274.86,3035.0,262.2354,262.5792,262.2354,262.5506,3035.0
2022-04-14 11:50:00,274.7,274.7,274.3,274.3,1100.0,262.3978,262.3978,262.0157,262.0157,1100.0
2022-04-14 11:55:00,274.25,274.38,274.03,274.36,1100.0,261.9679,262.0921,261.7578,262.073,1100.0
2022-04-14 12:00:00,274.33,274.49,273.97,273.97,2384.0,262.0443,262.1972,261.7004,261.7004,2384.0
2022-04-14 12:05:00,273.97,274.2,273.91,274.18,1310.0,261.7004,261.9201,261.6431,261.901,1310.0
2022-04-14 12:10:00,274.3,274.49,274.13,274.24,1815.0,262.0157,262.1972,261.8533,261.9584,1815.0
2022-04-14 12:15:00,274.13,274.21,273.73,273.75,3815.0,261.8533,261.9297,261.4712,261.4903,3815.0
2022-04-14 12:20:00,273.74,273.76,273.33,273.67,2729.0,261.4807,261.4999,261.0891,261.4139,2729.0
2022-04-14 12:25:00,273.57,273.76,273.44,273.68,2189.0,261.3184,261.4999,261.1942,261.4234,2189.0
2022-04-14 12:30:00,273.56,273.75,273.43,273.54,1479.0,261.3088,261.4903,261.1846,261.2897,1479.0
2022-04-14 12:35:00,273.55,273.86,273.55,273.64,1802.0,261.2993,261.5954,261.2993,261.3852,1802.0
2022-04-14 12:40:00,273.6,273.93,273.6,273.63,3701.0,261.347,261.6622,261.347,261.3757,3701.0
2022-04-14 12:45:00,273.55,273.64,273.31,273.59,1531.0,261.2993,261.3852,261.07,261.3375,1531.0
2022-04-14 12:50:00,273.57,273.61,273.35,273.39,2965.0,261.3184,261.3566,261.1082,261.1464,2965.0
2022-04-14 12:55:00,273.4,273.79,273.13,273.75,1986.0,261.156,261.5285,260.8981,261.4903,1986.0
2022-04-14 13:00:00,273.9,273.98,273.63,273.9,1517.0,261.6336,261.71,261.3757,261.6336,1517.0
2022-04-14 13:05:00,273.88,274.03,273.66,273.66,1718.0,261.6145,261.7578,261.4043,261.4043,1718.0
2022-04-14 13:10:00,273.7,273.89,273.53,273.58,1402.0,261.4425,261.624,261.2802,261.3279,1402.0
2022-04-14 13:15:00,273.62,273.7,273.54,273.7,542.0,261.3661,261.4425,261.2897,261.4425,542.0
2022-04-14 13:20:00,273.48,273.78,273.48,273.5,6264.0,261.2324,261.519,261.2324,261.2515,6264.0
2022-04-14 13:25:00,273.93,274.38,273.9,274.38,1530.0,261.6622,262.0921,261.6336,262.0921,1530.0
2022-04-14 13:30:00,274.39,274.5,274.28,274.5,1852.0,262.1016,262.2067,261.9966,262.2067,1852.0
2022-04-14 13:35:00,274.78,275.04,274.59,274.77,1100.0,262.4742,262.7225,262.2927,262.4646,1100.0
2022-04-14 13:40:00,274.81,275.51,274.81,275.29,3948.0,262.5028,263.1715,262.5028,262.9613,3948.0
2022-04-14 13:45:00,275.29,275.42,275.13,275.42,2377.0,262.9613,263.0855,262.8085,263.0855,2377.0
2022-04-14 13:50:00,275.25,275.33,274.98,275.02,2516.0,262.9231,262.9995,262.6652,262.7034,2516.0
2022-04-14 13:55:00,275.08,275.42,275.08,275.42,3556.0,262.7607,263.0855,262.7607,263.0855,3556.0
2022-04-14 14:00:00,275.55,275.82,275.53,275.65,2910.0,263.2097,263.4676,263.1906,263.3052,2910.0
2022-04-14 14:05:00,275.68,275.89,275.47,275.5,1800.0,263.3339,263.5345,263.1333,263.1619,1800.0
2022-04-14 14:10:00,275.58,276.09,275.54,276.09,3511.0,263.2383,263.7255,263.2001,263.7255,3511.0
2022-04-14 14:15:00,276.14,276.33,275.77,275.98,3141.0,263.7733,263.9548,263.4198,263.6204,3141.0
2022-04-14 14:20:00,275.92,275.92,275.6,275.74,1690.0,263.5631,263.5631,263.2574,263.3912,1690.0
2022-04-14 14:25:00,275.66,275.97,275.5,275.94,1419.0,263.3148,263.6109,263.1619,263.5822,1419.0
2022-04-14 14:30:00,275.83,275.83,275.48,275.57,1200.0,263.4771,263.4771,263.1428,263.2288,1200.0
2022-04-14 14:35:00,275.5,275.5,275.23,275.25,500.0,263.1619,263.1619,262.904,262.9231,500.0
2022-04-14 14:40:00,275.27,275.27,275.04,275.16,1233.0,262.9422,262.9422,262.7225,262.8372,1233.0
2022-04-14 14:45:00,275.13,275.28,275.05,275.08,1359.0,262.8085,262.9518,262.7321,262.7607,1359.0
2022-04-14 14:50:00,275.08,275.17,274.7,274.7,1400.0,262.7607,262.8467,262.3978,262.3978,1400.0
2022-04-14 14:55:00,274.49,274.56,274.27,274.4,1100.0,262.1972,262.264,261.987,262.1112,1100.0
2022-04-14 15:00:00,274.32,274.63,274.2,274.43,1533.0,262.0348,262.3309,261.9201,262.1398,1533.0
2022-04-14 15:05:00,274.46,274.6,274.24,274.24,1000.0,262.1685,262.3022,261.9584,261.9584,1000.0
2022-04-14 15:10:00,274.13,274.29,274.0,274.14,2439.0,261.8533,262.0061,261.7291,261.8628,2439.0
2022-04-14 15:15:00,274.14,274.71,274.14,274.6,2183.0,261.8628,262.4073,261.8628,262.3022,2183.0
2022-04-14 15:20:00,274.62,274.72,274.37,274.38,870.0,262.3213,262.4169,262.0825,262.0921,870.0
2022-04-14 15:25:00,274.18,274.26,274.03,274.25,4165.0,261.901,261.9775,261.7578,261.9679,4165.0
2022-04-14 15:30:00,274.08,274.15,273.89,273.94,3604.0,261.8055,261.8724,261.624,261.6718,3604.0
2022-04-14 15:35:00,274.0,274.36,273.79,273.79,5007.0,261.7291,262.073,261.5285,261.5285,5007.0
2022-04-14 15:40:00,273.75,274.11,273.75,274.03,3134.0,261.4903,261.8342,261.4903,261.7578,3134.0
2022-04-14 15:45:00,274.17,274.17,273.74,273.99,6006.0,261.8915,261.8915,261.4807,261.7196,6006.0
2022-04-14 15:50:00,273.96,274.19,273.64,273.97,17069.0,261.6909,261.9106,261.3852,261.7004,17069.0
2022-04-14 15:55:00,273.98,274.33,273.69,273.69,32007.0,261.71,262.0443,261.433,261.433,32007.0
2022-04-18 09:30:00,272.68,273.76,272.45,273.76,6588.0,260.4682,261.4999,260.2485,261.4999,6588.0
2022-04-18 09:35:00,274.54,275.2,274.42,275.05,1900.0,262.2449,262.8754,262.1303,262.7321,1900.0
2022-04-18 09:40:00,274.37,274.54,273.03,274.32,10511.0,262.0825,262.2449,260.8025,262.0348,10511.0
2022-04-18 09:45:00,273.98,274.18,273.78,273.78,1053.0,261.71,261.901,261.519,261.519,1053.0
2022-04-18 09:50:00,274.03,274.28,273.21,273.8,2262.0,261.7578,261.9966,260.9745,261.5381,2262.0
2022-04-18 09:55:00,273.74,273.78,273.19,273.68,9596.0,261.4807,261.519,260.9554,261.4234,9596.0
2022-04-18 10:00:00,273.97,273.97,272.36,272.36,3600.0,261.7004,261.7004,260.1625,260.1625,3600.0
2022-04-18 10:05:00,272.43,272.59,271.19,271.19,3740.0,260.2294,260.3822,259.0449,259.0449,3740.0
2022-04-18 10:10:00,270.99,272.28,270.77,272.28,3875.0,258.8539,260.0861,258.6438,260.0861,3875.0
2022-04-18 10:15:00,272.06,272.51,272.05,272.38,950.0,259.876,260.3058,259.8664,260.1817,950.0
2022-04-18 10:20:00,272.34,272.43,271.97,272.2,1250.0,260.1434,260.2294,259.79,260.0097,1250.0
2022-04-18 10:25:00,272.37,272.71,271.69,272.01,2650.0,260.1721,260.4969,259.5226,259.8282,2650.0
2022-04-18 10:30:00,272.66,272.66,272.42,272.44,1301.0,260.4491,260.4491,260.2199,260.239,1301.0
2022-04-18 10:35:00,272.47,273.09,272.29,273.09,2534.0,260.2676,260.8599,260.0957,260.8599,2534.0
2022-04-18 10:40:00,273.27,273.27,272.84,272.88,6663.0,261.0318,261.0318,260.6211,260.6593,6663.0
2022-04-18 10:45:00,272.96,273.24,272.7,272.97,2390.0,260.7357,261.0031,260.4873,260.7452,2390.0
2022-04-18 10:50:00,272.93,273.18,272.35,272.51,8863.0,260.707,260.9458,260.153,260.3058,8863.0
2022-04-18 10:55:00,272.35,273.05,272.2,272.96,5577.0,260.153,260.8216,260.0097,260.7357,5577.0
2022-04-18 11:00:00,272.84,272.98,272.53,272.98,3858.0,260.6211,260.7548,260.3249,260.7548,3858.0
2022-04-18 11:05:00,273.1,273.21,272.49,272.91,4671.0,260.8694,260.9745,260.2867,260.6879,4671.0
2022-04-18 11:10:00,273.0,273.08,272.84,272.97,1976.0,260.7739,260.8503,260.6211,260.7452,1976.0
2022-04-18 11:15:00,272.87,272.93,272.37,272.54,1694.0,260.6497,260.707,260.1721,260.3345,1694.0
2022-04-18 11:20:00,272.44,272.45,271.49,271.74,1400.0,260.239,260.2485,259.3315,259.5703,1400.0
2022-04-18 11:25:00,271.63,271.71,270.77,271.26,2710.0,259.4652,259.5417,258.6438,259.1118,2710.0
2022-04-18 11:30:00,271.37,271.69,271.37,271.51,1488.0,259.2169,259.5226,259.2169,259.3506,1488.0
2022-04-18 11:35:00,271.98,271.98,271.4,271.4,500.0,259.7996,259.7996,259.2455,259.2455,500.0
2022-04-18 11:40:00,271.26,271.36,271.13,271.24,1100.0,259.1118,259.2073,258.9876,259.0927,1100.0
2022-04-18 11:45:00,271.0,271.09,270.71,270.71,1701.0,258.8635,258.9494,258.5864,258.5864,1701.0
2022-04-18 11:50:00,270.6,271.17,270.41,271.17,5390.0,258.4814,259.0258,258.2999,259.0258,5390.0
2022-04-18 11:55:00,271.06,271.06,270.5,270.9,2518.0,258.9208,258.9208,258.3858,258.7679,2518.0
2022-04-18 12:00:00,270.84,270.86,270.25,270.33,1293.0,258.7106,258.7297,258.147,258.2235,1293.0
2022-04-18 12:05:00,270.48,270.74,270.41,270.41,2938.0,258.3667,258.6151,258.2999,258.2999,2938.0
2022-04-18 12:10:00,270.18,270.43,270.01,270.15,1301.0,258.0802,258.319,257.9178,258.0515,1301.0
2022-04-18 12:15:00,270.09,270.09,269.76,269.76,1800.0,257.9942,257.9942,257.679,257.679,1800.0
2022-04-18 12:20:00,269.77,270.16,269.56,270.16,1740.0,257.6885,258.0611,257.4879,258.0611,1740.0
2022-04-18 12:25:00,269.98,269.98,269.53,269.88,3954.0,257.8891,257.8891,257.4593,257.7936,3954.0
2022-04-18 12:30:00,270.0,270.26,269.85,269.94,3002.0,257.9082,258.1566,257.765,257.8509,3002.0
2022-04-18 12:35:00,269.98,270.14,269.61,269.89,5406.0,257.8891,258.042,257.5357,257.8032,5406.0
2022-04-18 12:40:00,269.86,270.26,269.78,270.26,1784.0,257.7745,258.1566,257.6981,258.1566,1784.0
2022-04-18 12:45:00,270.4,270.56,270.3,270.42,1100.0,258.2903,258.4432,258.1948,258.3094,1100.0
2022-04-18 12:50:00,270.82,271.25,270.82,271.25,1288.0,258.6915,259.1023,258.6915,259.1023,1288.0
2022-04-18 12:55:00,271.05,271.15,270.69,271.03,3592.0,258.9112,259.0067,258.5673,258.8921,3592.0
2022-04-18 13:00:00,270.8,271.07,270.78,270.84,1600.0,258.6724,258.9303,258.6533,258.7106,1600.0
2022-04-18 13:05:00,270.8,271.07,270.61,271.06,1956.0,258.6724,258.9303,258.4909,258.9208,1956.0
2022-04-18 13:10:00,271.37,271.43,271.01,271.01,1917.0,259.2169,259.2742,258.873,258.873,1917.0
2022-04-18 13:15:00,270.94,271.02,270.71,270.76,2300.0,258.8061,258.8826,258.5864,258.6342,2300.0
2022-04-18 13:20:00,270.78,270.96,270.73,270.86,1205.0,258.6533,258.8252,258.6055,258.7297,1205.0
2022-04-18 13:25:00,271.07,271.18,270.93,271.18,1601.0,258.9303,259.0354,258.7966,259.0354,1601.0
2022-04-18 13:30:00,271.53,272.03,271.53,272.03,909.0,259.3697,259.8473,259.3697,259.8473,909.0
2022-04-18 13:35:00,272.01,272.16,271.79,271.88,4200.0,259.8282,259.9715,259.6181,259.704,4200.0
2022-04-18 13:40:00,272.12,272.22,271.91,271.98,886.0,259.9333,260.0288,259.7327,259.7996,886.0
2022-04-18 13:45:00,272.01,272.36,271.87,272.36,2977.0,259.8282,260.1625,259.6945,260.1625,2977.0
2022-04-18 13:50:00,272.23,272.77,272.06,272.77,2439.0,260.0384,260.5542,259.876,260.5542,2439.0
2022-04-18 13:55:00,273.03,273.17,272.51,272.52,3519.0,260.8025,260.9363,260.3058,260.3154,3519.0
2022-04-18 14:00:00,272.94,273.09,272.85,273.09,500.0,260.7166,260.8599,260.6306,260.8599,500.0
2022-04-18 14:05:00,273.09,273.23,272.91,272.99,1718.0,260.8599,260.9936,260.6879,260.7643,1718.0
2022-04-18 14:10:00,272.81,272.86,272.67,272.67,600.0,260.5924,260.6402,260.4587,260.4587,600.0
2022-04-18 14:15:00,272.92,273.03,272.35,272.6,2998.0,260.6975,260.8025,260.153,260.3918,2998.0
2022-04-18 14:20:00,272.43,273.3,272.43,273.3,1000.0,260.2294,261.0605,260.2294,261.0605,1000.0
2022-04-18 14:25:00,273.36,273.36,272.93,272.94,2122.0,261.1178,261.1178,260.707,260.7166,2122.0
2022-04-18 14:30:00,272.95,273.14,272.95,273.04,867.0,260.7261,260.9076,260.7261,260.8121,867.0
2022-04-18 14:35:00,273.12,273.44,272.97,273.19,2460.0,260.8885,261.1942,260.7452,260.9554,2460.0
2022-04-18 14:40:00,273.13,273.26,272.82,272.97,1830.0,260.8981,261.0222,260.6019,260.7452,1830.0
2022-04-18 14:45:00,272.96,272.98,272.46,272.71,1500.0,260.7357,260.7548,260.2581,260.4969,1500.0
2022-04-18 14:50:00,272.66,272.86,272.66,272.86,314.0,260.4491,260.6402,260.4491,260.6402,314.0
2022-04-18 14:55:00,272.79,272.95,272.44,272.67,3501.0,260.5733,260.7261,260.239,260.4587,3501.0
2022-04-18 15:00:00,272.63,272.71,272.29,272.3,2302.0,260.4205,260.4969,260.0957,260.1052,2302.0
2022-04-18 15:05:00,272.37,272.51,272.07,272.18,900.0,260.1721,260.3058,259.8855,259.9906,900.0
2022-04-18 15:10:00,271.98,272.21,271.95,272.01,5763.0,259.7996,260.0193,259.7709,259.8282,5763.0
2022-04-18 15:15:00,272.07,272.43,271.98,272.0,2446.0,259.8855,260.2294,259.7996,259.8187,2446.0
2022-04-18 15:20:00,271.99,271.99,271.46,271.47,2154.0,259.8091,259.8091,259.3029,259.3124,2154.0
2022-04-18 15:25:00,271.5,271.56,271.32,271.41,1947.0,259.3411,259.3984,259.1691,259.2551,1947.0
2022-04-18 15:30:00,271.28,271.34,270.72,270.99,4893.0,259.1309,259.1882,258.596,258.8539,4893.0
2022-04-18 15:35:00,270.86,270.94,270.68,270.69,2511.0,258.7297,258.8061,258.5578,258.5673,2511.0
2022-04-18 15:40:00,270.8,271.1,270.67,270.92,3448.0,258.6724,258.959,258.5482,258.787,3448.0
2022-04-18 15:45:00,270.75,270.8,270.13,270.13,9202.0,258.6247,258.6724,258.0324,258.0324,9202.0
2022-04-18 15:50:00,270.0,270.88,269.94,270.81,8974.0,257.9082,258.7488,257.8509,258.682,8974.0
2022-04-18 15:55:00,270.71,271.39,270.67,271.29,20389.0,258.5864,259.236,258.5482,259.1405,20389.0
2022-04-19 09:30:00,272.86,274.0,272.69,274.0,5990.0,260.6402,261.7291,260.4778,261.7291,5990.0
2022-04-19 09:35:00,275.74,276.74,274.7,275.93,4344.0,263.3912,264.3464,262.3978,263.5727,4344.0
2022-04-19 09:40:00,275.26,276.28,274.65,275.87,2857.0,262.9327,263.907,262.35,263.5154,2857.0
2022-04-19 09:45:00,275.94,275.95,274.76,274.77,1244.0,263.5822,263.5918,262.4551,262.4646,1244.0
2022-04-19 09:50:00,274.96,276.38,274.72,275.87,2595.0,262.6461,264.0025,262.4169,263.5154,2595.0
2022-04-19 09:55:00,276.06,276.94,276.05,276.94,1567.0,263.6968,264.5374,263.6873,264.5374,1567.0
2022-04-19 10:00:00,276.69,277.01,276.62,277.0,2926.0,264.2986,264.6043,264.2318,264.5948,2926.0
2022-04-19 10:05:00,277.41,277.41,275.96,275.96,2315.0,264.9864,264.9864,263.6013,263.6013,2315.0
2022-04-19 10:10:00,276.87,277.45,276.73,277.45,2303.0,264.4706,265.0246,264.3368,265.0246,2303.0
2022-04-19 10:15:00,277.36,278.21,277.35,278.21,4536.0,264.9386,265.7506,264.9291,265.7506,4536.0
2022-04-19 10:20:00,278.0,278.57,277.67,278.49,7058.0,265.55,266.0944,265.2347,266.018,7058.0
2022-04-19 10:25:00,278.31,278.4,277.94,278.28,2000.0,265.8461,265.9321,265.4927,265.8174,2000.0
2022-04-19 10:30:00,278.43,279.6,278.38,279.6,7203.0,265.9607,267.0783,265.9129,267.0783,7203.0
2022-04-19 10:35:00,279.36,279.76,279.27,279.52,5091.0,266.8491,267.2311,266.7631,267.0019,5091.0
2022-04-19 10:40:00,279.34,279.83,279.34,279.65,2729.0,266.83,267.298,266.83,267.1261,2729.0
2022-04-19 10:45:00,279.46,280.19,279.3,280.07,5298.0,266.9446,267.6419,266.7917,267.5273,5298.0
2022-04-19 10:50:00,280.11,280.11,279.23,279.23,6110.0,267.5655,267.5655,266.7249,266.7249,6110.0
2022-04-19 10:55:00,279.37,279.37,279.03,279.34,4232.0,266.8586,266.8586,266.5338,266.83,4232.0
2022-04-19 11:00:00,279.34,279.97,279.08,279.92,3624.0,266.83,267.4317,266.5816,267.384,3624.0
2022-04-19 11:05:00,279.84,279.85,279.51,279.67,5256.0,267.3076,267.3171,266.9923,267.1452,5256.0
2022-04-19 11:10:00,279.82,280.13,279.72,279.72,3124.0,267.2885,267.5846,267.1929,267.1929,3124.0
2022-04-19 11:15:00,279.97,280.26,279.76,279.89,2660.0,267.4317,267.7088,267.2311,267.3553,2660.0
2022-04-19 11:20:00,279.79,280.96,279.69,280.96,6445.0,267.2598,268.3774,267.1643,268.3774,6445.0
2022-04-19 11:25:00,280.79,281.91,280.79,281.37,2600.0,268.215,269.2849,268.215,268.769,2600.0
2022-04-19 11:30:00,281.39,281.49,281.13,281.19,2562.0,268.7881,268.8837,268.5398,268.5971,2562.0
2022-04-19 11:35:00,281.16,281.56,281.08,281.56,2934.0,268.5684,268.9505,268.492,268.9505,2934.0
2022-04-19 11:40:00,281.51,281.85,281.51,281.72,1639.0,268.9028,269.2275,268.9028,269.1034,1639.0
2022-04-19 11:45:00,282.1,282.1,281.79,282.07,2395.0,269.4664,269.4664,269.1702,269.4377,2395.0
2022-04-19 11:50:00,282.26,282.36,282.06,282.07,2902.0,269.6192,269.7147,269.4281,269.4377,2902.0
2022-04-19 11:55:00,282.12,282.13,281.41,281.44,2996.0,269.4855,269.495,268.8073,268.8359,2996.0
2022-04-19 12:00:00,281.54,281.54,281.31,281.46,2239.0,268.9314,268.9314,268.7117,268.855,2239.0
2022-04-19 12:05:00,281.73,281.75,281.33,281.57,1738.0,269.1129,269.132,268.7308,268.9601,1738.0
2022-04-19 12:10:00,281.47,281.56,281.08,281.26,3826.0,268.8646,268.9505,268.492,268.664,3826.0
2022-04-19 12:15:00,281.37,281.37,281.23,281.26,900.0,268.769,268.769,268.6353,268.664,900.0
2022-04-19 12:20:00,281.36,281.63,281.22,281.56,6423.0,268.7595,269.0174,268.6258,268.9505,6423.0
2022-04-19 12:25:00,281.66,281.94,281.48,281.59,2615.0,269.0461,269.3135,268.8741,268.9792,2615.0
2022-04-19 12:30:00,281.62,281.77,281.23,281.32,2613.0,269.0078,269.1511,268.6353,268.7213,2613.0
2022-04-19 12:35:00,281.31,281.35,281.12,281.23,2378.0,268.7117,268.7499,268.5302,268.6353,2378.0
2022-04-19 12:40:00,281.32,281.55,281.27,281.54,2922.0,268.7213,268.941,268.6735,268.9314,2922.0
2022-04-19 12:45:00,281.5,281.85,281.36,281.85,2049.0,268.8932,269.2275,268.7595,269.2275,2049.0
2022-04-19 12:50:00,281.92,281.96,281.74,281.75,901.0,269.2944,269.3326,269.1225,269.132,901.0
2022-04-19 12:55:00,281.94,281.94,281.65,281.83,3200.0,269.3135,269.3135,269.0365,269.2084,3200.0
2022-04-19 13:00:00,281.72,282.08,281.72,282.08,4366.0,269.1034,269.4472,269.1034,269.4472,4366.0
2022-04-19 13:05:00,282.0,282.13,281.84,281.84,1951.0,269.3708,269.495,269.218,269.218,1951.0
2022-04-19 13:10:00,281.83,281.92,281.72,281.83,725.0,269.2084,269.2944,269.1034,269.2084,725.0
2022-04-19 13:15:00,281.75,282.04,281.65,282.04,3998.0,269.132,269.409,269.0365,269.409,3998.0
2022-04-19 13:20:00,281.99,282.16,281.96,281.97,1300.0,269.3613,269.5237,269.3326,269.3422,1300.0
2022-04-19 13:25:00,281.95,281.95,281.3,281.41,3144.0,269.3231,269.3231,268.7022,268.8073,3144.0
2022-04-19 13:30:00,281.65,281.75,281.62,281.72,1371.0,269.0365,269.132,269.0078,269.1034,1371.0
2022-04-19 13:35:00,281.79,282.03,281.79,281.99,1351.0,269.1702,269.3995,269.1702,269.3613,1351.0
2022-04-19 13:40:00,281.99,282.05,281.67,281.92,3092.0,269.3613,269.4186,269.0556,269.2944,3092.0
2022-04-19 13:45:00,281.77,282.13,281.77,282.13,1435.0,269.1511,269.495,269.1511,269.495,1435.0
2022-04-19 13:50:00,282.47,282.58,282.35,282.51,2164.0,269.8198,269.9249,269.7052,269.858,2164.0
2022-04-19 13:55:00,282.46,282.58,282.26,282.5,2913.0,269.8102,269.9249,269.6192,269.8484,2913.0
2022-04-19 14:00:00,282.29,282.5,282.27,282.5,623.0,269.6478,269.8484,269.6287,269.8484,623.0
2022-04-19 14:05:00,282.5,282.52,282.16,282.45,2600.0,269.8484,269.8675,269.5237,269.8007,2600.0
2022-04-19 14:10:00,282.37,282.37,281.8,282.0,2740.0,269.7243,269.7243,269.1798,269.3708,2740.0
2022-04-19 14:15:00,281.74,281.98,281.64,281.98,2008.0,269.1225,269.3517,269.027,269.3517,2008.0
2022-04-19 14:20:00,281.75,282.39,281.66,282.35,2134.0,269.132,269.7434,269.0461,269.7052,2134.0
2022-04-19 14:25:00,282.34,282.36,282.12,282.35,2583.0,269.6956,269.7147,269.4855,269.7052,2583.0
2022-04-19 14:30:00,282.62,282.62,282.18,282.37,1743.0,269.9631,269.9631,269.5428,269.7243,1743.0
2022-04-19 14:35:00,282.49,282.49,282.33,282.42,900.0,269.8389,269.8389,269.6861,269.772,900.0
2022-04-19 14:40:00,282.72,283.03,282.57,282.57,3014.0,270.0586,270.3547,269.9153,269.9153,3014.0
2022-04-19 14:45:00,282.65,282.65,282.18,282.32,3429.0,269.9917,269.9917,269.5428,269.6765,3429.0
2022-04-19 14:50:00,282.34,282.58,282.12,282.12,2594.0,269.6956,269.9249,269.4855,269.4855,2594.0
2022-04-19 14:55:00,282.46,282.55,282.33,282.43,1756.0,269.8102,269.8962,269.6861,269.7816,1756.0
2022-04-19 15:00:00,282.46,282.5,282.06,282.06,2579.0,269.8102,269.8484,269.4281,269.4281,2579.0
2022-04-19 15:05:00,282.09,282.12,281.85,282.12,1241.0,269.4568,269.4855,269.2275,269.4855,1241.0
2022-04-19 15:10:00,282.13,282.54,282.12,282.54,1318.0,269.495,269.8866,269.4855,269.8866,1318.0
2022-04-19 15:15:00,282.55,282.75,282.53,282.53,2110.0,269.8962,270.0872,269.8771,269.8771,2110.0
2022-04-19 15:20:00,282.64,282.8,282.61,282.63,1568.0,269.9822,270.135,269.9535,269.9726,1568.0
2022-04-19 15:25:00,282.75,282.79,282.56,282.66,2842.0,270.0872,270.1254,269.9058,270.0013,2842.0
2022-04-19 15:30:00,282.6,283.29,282.6,283.0,5899.0,269.944,270.6031,269.944,270.326,5899.0
2022-04-19 15:35:00,282.95,283.26,282.93,283.19,3898.0,270.2783,270.5744,270.2592,270.5075,3898.0
2022-04-19 15:40:00,283.18,283.18,282.66,282.73,6138.0,270.498,270.498,270.0013,270.0681,6138.0
2022-04-19 15:45:00,282.7,282.7,282.19,282.2,9832.0,270.0395,270.0395,269.5523,269.5619,9832.0
2022-04-19 15:50:00,282.28,283.06,282.28,282.81,8993.0,269.6383,270.3834,269.6383,270.1446,8993.0
2022-04-19 15:55:00,282.69,283.2,282.37,283.02,22768.0,270.0299,270.5171,269.7243,270.3451,22768.0
2022-04-20 09:30:00,285.08,288.54,285.08,288.54,5643.0,272.3129,275.6179,272.3129,275.6179,5643.0
2022-04-20 09:35:00,288.33,288.75,287.84,288.19,8206.0,275.4173,275.8185,274.9493,275.2836,8206.0
2022-04-20 09:40:00,288.7,289.07,287.83,288.36,6198.0,275.7708,276.1242,274.9397,275.446,6198.0
2022-04-20 09:45:00,287.92,288.89,287.32,288.2,9006.0,275.0257,275.9523,274.4526,275.2932,9006.0
2022-04-20 09:50:00,288.36,289.25,288.19,288.78,3764.0,275.446,276.2961,275.2836,275.8472,3764.0
2022-04-20 09:55:00,288.75,289.33,288.41,288.49,4295.0,275.8185,276.3726,275.4938,275.5702,4295.0
2022-04-20 10:00:00,288.5,288.72,287.11,287.99,6595.0,275.5797,275.7899,274.252,275.0926,6595.0
2022-04-20 10:05:00,287.98,287.98,286.88,287.25,4236.0,275.083,275.083,274.0323,274.3857,4236.0
2022-04-20 10:10:00,287.14,287.65,287.03,287.55,2312.0,274.2806,274.7678,274.1756,274.6723,2312.0
2022-04-20 10:15:00,287.72,287.74,287.3,287.52,2495.0,274.8347,274.8538,274.4335,274.6436,2495.0
2022-04-20 10:20:00,287.68,289.0,287.68,288.33,8714.0,274.7965,276.0573,274.7965,275.4173,8714.0
2022-04-20 10:25:00,288.17,288.52,287.77,288.07,2243.0,275.2645,275.5988,274.8824,275.169,2243.0
2022-04-20 10:30:00,287.75,288.15,287.18,287.99,4000.0,274.8633,275.2454,274.3188,275.0926,4000.0
2022-04-20 10:35:00,288.08,288.78,288.08,288.67,3100.0,275.1785,275.8472,275.1785,275.7421,3100.0
2022-04-20 10:40:00,288.81,289.38,288.72,288.79,4452.0,275.8758,276.4203,275.7899,275.8567,4452.0
2022-04-20 10:45:00,288.81,289.45,288.79,289.29,2202.0,275.8758,276.4872,275.8567,276.3344,2202.0
2022-04-20 10:50:00,289.25,289.8,289.25,289.8,4724.0,276.2961,276.8215,276.2961,276.8215,4724.0
2022-04-20 10:55:00,289.76,289.93,289.28,289.42,5209.0,276.7833,276.9457,276.3248,276.4585,5209.0
2022-04-20 11:00:00,289.46,289.91,289.36,289.55,4943.0,276.4967,276.9266,276.4012,276.5827,4943.0
2022-04-20 11:05:00,289.6,289.6,289.46,289.51,1300.0,276.6305,276.6305,276.4967,276.5445,1300.0
2022-04-20 11:10:00,289.32,289.86,289.23,289.86,3950.0,276.363,276.8788,276.277,276.8788,3950.0
2022-04-20 11:15:00,289.87,290.0,289.55,290.0,5098.0,276.8884,277.0126,276.5827,277.0126,5098.0
2022-04-20 11:20:00,289.89,290.29,289.82,290.11,5767.0,276.9075,277.2896,276.8406,277.1176,5767.0
2022-04-20 11:25:00,289.87,290.52,289.77,290.52,1500.0,276.8884,277.5093,276.7929,277.5093,1500.0
2022-04-20 11:30:00,290.43,290.63,290.29,290.63,1926.0,277.4233,277.6143,277.2896,277.6143,1926.0
2022-04-20 11:35:00,290.48,291.22,290.48,291.15,1823.0,277.4711,278.1779,277.4711,278.1111,1823.0
2022-04-20 11:40:00,290.98,291.1,290.79,290.92,1682.0,277.9487,278.0633,277.7672,277.8914,1682.0
2022-04-20 11:45:00,290.79,290.91,290.33,290.37,1700.0,277.7672,277.8818,277.3278,277.366,1700.0
2022-04-20 11:50:00,290.49,290.61,290.29,290.29,1700.0,277.4806,277.5952,277.2896,277.2896,1700.0
2022-04-20 11:55:00,290.51,290.87,290.33,290.87,1700.0,277.4997,277.8436,277.3278,277.8436,1700.0
2022-04-20 12:00:00,290.73,291.15,290.73,291.1,2493.0,277.7099,278.1111,277.7099,278.0633,2493.0
2022-04-20 12:05:00,291.04,291.09,290.7,290.94,2100.0,278.006,278.0537,277.6812,277.9105,2100.0
2022-04-20 12:10:00,290.85,290.85,290.34,290.55,1900.0,277.8245,277.8245,277.3373,277.5379,1900.0
2022-04-20 12:15:00,290.46,290.59,290.27,290.36,6090.0,277.452,277.5761,277.2705,277.3564,6090.0
2022-04-20 12:20:00,290.16,290.28,289.79,289.85,1824.0,277.1654,277.28,276.812,276.8693,1824.0
2022-04-20 12:25:00,289.75,289.75,289.19,289.25,900.0,276.7738,276.7738,276.2388,276.2961,900.0
2022-04-20 12:30:00,289.25,289.91,289.03,289.88,1563.0,276.2961,276.9266,276.086,276.8979,1563.0
2022-04-20 12:35:00,290.04,290.26,289.87,289.87,700.0,277.0508,277.2609,276.8884,276.8884,700.0
2022-04-20 12:40:00,289.86,289.86,289.57,289.57,630.0,276.8788,276.8788,276.6018,276.6018,630.0
2022-04-20 12:45:00,289.69,289.69,289.36,289.4,2388.0,276.7164,276.7164,276.4012,276.4394,2388.0
2022-04-20 12:50:00,289.43,289.74,289.43,289.62,901.0,276.4681,276.7642,276.4681,276.6496,901.0
2022-04-20 12:55:00,289.8,289.94,289.62,289.73,1522.0,276.8215,276.9552,276.6496,276.7546,1522.0
2022-04-20 13:00:00,289.83,290.3,289.78,290.02,1998.0,276.8502,277.2991,276.8024,277.0317,1998.0
2022-04-20 13:05:00,290.04,290.09,289.6,289.6,500.0,277.0508,277.0985,276.6305,276.6305,500.0
2022-04-20 13:10:00,289.85,290.12,289.84,290.12,2558.0,276.8693,277.1272,276.8597,277.1272,2558.0
2022-04-20 13:15:00,290.39,290.82,289.97,290.13,5040.0,277.3851,277.7958,276.9839,277.1367,5040.0
2022-04-20 13:20:00,289.79,289.89,289.79,289.84,465.0,276.812,276.9075,276.812,276.8597,465.0
2022-04-20 13:25:00,290.01,290.02,289.62,289.64,792.0,277.0221,277.0317,276.6496,276.6687,792.0
2022-04-20 13:30:00,289.48,289.77,289.37,289.63,2175.0,276.5158,276.7929,276.4108,276.6591,2175.0
2022-04-20 13:35:00,289.84,290.23,289.83,289.95,1100.0,276.8597,277.2323,276.8502,276.9648,1100.0
2022-04-20 13:40:00,290.04,290.23,290.04,290.23,609.0,277.0508,277.2323,277.0508,277.2323,609.0
2022-04-20 13:45:00,290.23,290.67,290.11,290.11,2241.0,277.2323,277.6525,277.1176,277.1176,2241.0
2022-04-20 13:50:00,290.11,290.11,289.75,289.84,751.0,277.1176,277.1176,276.7738,276.8597,751.0
2022-04-20 13:55:00,289.88,290.15,289.72,290.15,1610.0,276.8979,277.1558,276.7451,277.1558,1610.0
2022-04-20 14:00:00,290.24,290.32,289.91,290.31,1500.0,277.2418,277.3182,276.9266,277.3087,1500.0
2022-04-20 14:05:00,290.32,290.33,289.95,290.18,3174.0,277.3182,277.3278,276.9648,277.1845,3174.0
2022-04-20 14:10:00,290.14,290.34,289.98,289.99,1644.0,277.1463,277.3373,276.9935,277.003,1644.0
2022-04-20 14:15:00,290.16,290.41,289.9,290.18,10638.0,277.1654,277.4042,276.917,277.1845,10638.0
2022-04-20 14:20:00,290.02,290.08,289.88,289.96,7133.0,277.0317,277.089,276.8979,276.9743,7133.0
2022-04-20 14:25:00,289.55,289.86,289.53,289.61,1788.0,276.5827,276.8788,276.5636,276.64,1788.0
2022-04-20 14:30:00,289.45,289.57,289.19,289.19,6898.0,276.4872,276.6018,276.2388,276.2388,6898.0
2022-04-20 14:35:00,289.07,289.1,288.49,288.49,1750.0,276.1242,276.1529,275.5702,275.5702,1750.0
2022-04-20 14:40:00,288.37,288.73,288.37,288.63,2946.0,275.4556,275.7994,275.4556,275.7039,2946.0
2022-04-20 14:45:00,288.69,289.35,288.69,289.26,5283.0,275.7612,276.3917,275.7612,276.3057,5283.0
2022-04-20 14:50:00,289.23,289.32,288.39,288.39,1901.0,276.277,276.363,275.4747,275.4747,1901.0
2022-04-20 14:55:00,288.06,288.75,288.06,288.73,4885.0,275.1594,275.8185,275.1594,275.7994,4885.0
2022-04-20 15:00:00,288.74,289.11,288.69,289.11,1907.0,275.809,276.1624,275.7612,276.1624,1907.0
2022-04-20 15:05:00,289.0,289.1,288.9,289.1,2235.0,276.0573,276.1529,275.9618,276.1529,2235.0
2022-04-20 15:10:00,289.35,289.66,289.04,289.37,3200.0,276.3917,276.6878,276.0955,276.4108,3200.0
2022-04-20 15:15:00,289.4,289.41,289.22,289.41,2553.0,276.4394,276.449,276.2675,276.449,2553.0
2022-04-20 15:20:00,289.29,289.52,289.21,289.49,3796.0,276.3344,276.5541,276.2579,276.5254,3796.0
2022-04-20 15:25:00,289.51,289.76,289.35,289.4,3839.0,276.5445,276.7833,276.3917,276.4394,3839.0
2022-04-20 15:30:00,289.46,289.74,289.38,289.46,7353.0,276.4967,276.7642,276.4203,276.4967,7353.0
2022-04-20 15:35:00,289.51,289.69,289.31,289.5,6859.0,276.5445,276.7164,276.3535,276.5349,6859.0
2022-04-20 15:40:00,289.56,290.01,289.3,289.98,8454.0,276.5923,277.0221,276.3439,276.9935,8454.0
2022-04-20 15:45:00,289.9,290.26,289.86,289.88,12350.0,276.917,277.2609,276.8788,276.8979,12350.0
2022-04-20 15:50:00,289.98,289.98,289.3,289.51,17965.0,276.9935,276.9935,276.3439,276.5445,17965.0
2022-04-20 15:55:00,289.48,289.64,289.25,289.53,39835.0,276.5158,276.6687,276.2961,276.5636,39835.0
2022-04-21 09:30:00,292.54,292.67,291.64,292.67,6720.0,279.4388,279.563,278.5791,279.563,6720.0
2022-04-21 09:35:00,293.19,294.36,293.14,293.69,3062.0,280.0597,281.1773,280.0119,280.5373,3062.0
2022-04-21 09:40:00,293.27,294.0,292.96,293.55,3104.0,280.1361,280.8334,279.84,280.4036,3104.0
2022-04-21 09:45:00,293.44,294.35,293.16,294.35,1754.0,280.2985,281.1677,280.031,281.1677,1754.0
2022-04-21 09:50:00,294.34,294.99,293.61,293.97,2065.0,281.1582,281.7791,280.4609,280.8048,2065.0
2022-04-21 09:55:00,294.53,294.97,294.16,294.72,919.0,281.3397,281.76,280.9863,281.5212,919.0
2022-04-21 10:00:00,294.32,294.33,293.35,294.23,4308.0,281.1391,281.1486,280.2125,281.0531,4308.0
2022-04-21 10:05:00,294.39,294.67,294.06,294.64,2958.0,281.206,281.4734,280.8907,281.4448,2958.0
2022-04-21 10:10:00,294.52,294.78,294.13,294.39,3448.0,281.3301,281.5785,280.9576,281.206,3448.0
2022-04-21 10:15:00,294.16,294.39,293.77,293.77,1219.0,280.9863,281.206,280.6137,280.6137,1219.0
2022-04-21 10:20:00,293.66,294.05,293.62,293.89,2731.0,280.5086,280.8812,280.4704,280.7283,2731.0
2022-04-21 10:25:00,293.48,293.53,293.06,293.53,5129.0,280.3367,280.3845,279.9355,280.3845,5129.0
2022-04-21 10:30:00,293.74,293.85,293.41,293.68,1901.0,280.5851,280.6901,280.2698,280.5277,1901.0
2022-04-21 10:35:00,293.86,294.0,292.83,292.83,5420.0,280.6997,280.8334,279.7158,279.7158,5420.0
2022-04-21 10:40:00,292.94,292.94,292.5,292.63,3092.0,279.8209,279.8209,279.4006,279.5248,3092.0
2022-04-21 10:45:00,292.89,292.89,292.52,292.63,1104.0,279.7731,279.7731,279.4197,279.5248,1104.0
2022-04-21 10:50:00,292.74,292.74,292.35,292.71,4794.0,279.6298,279.6298,279.2573,279.6012,4794.0
2022-04-21 10:55:00,292.67,292.67,292.25,292.27,3744.0,279.563,279.563,279.1618,279.1809,3744.0
2022-04-21 11:00:00,292.26,292.28,291.79,291.8,4108.0,279.1713,279.1904,278.7224,278.7319,4108.0
2022-04-21 11:05:00,291.66,291.8,291.46,291.57,2687.0,278.5982,278.7319,278.4072,278.5122,2687.0
2022-04-21 11:10:00,291.81,292.44,291.81,292.44,2098.0,278.7415,279.3433,278.7415,279.3433,2098.0
2022-04-21 11:15:00,292.2,292.38,291.58,291.84,5531.0,279.114,279.286,278.5218,278.7702,5531.0
2022-04-21 11:20:00,291.56,291.6,290.69,290.69,6145.0,278.5027,278.5409,277.6717,277.6717,6145.0
2022-04-21 11:25:00,290.94,291.02,290.44,290.64,4058.0,277.9105,277.9869,277.4328,277.6239,4058.0
2022-04-21 11:30:00,290.82,291.26,290.71,290.99,2048.0,277.7958,278.2161,277.6908,277.9582,2048.0
2022-04-21 11:35:00,291.63,291.79,291.09,291.2,2448.0,278.5696,278.7224,278.0537,278.1588,2448.0
2022-04-21 11:40:00,291.18,291.69,290.97,291.12,6673.0,278.1397,278.6269,277.9391,278.0824,6673.0
2022-04-21 11:45:00,290.98,291.1,290.68,291.1,4544.0,277.9487,278.0633,277.6621,278.0633,4544.0
2022-04-21 11:50:00,290.92,290.95,290.14,290.14,4707.0,277.8914,277.92,277.1463,277.1463,4707.0
2022-04-21 11:55:00,289.87,290.2,289.7,289.84,2726.0,276.8884,277.2036,276.726,276.8597,2726.0
2022-04-21 12:00:00,289.71,289.8,288.48,288.5,3690.0,276.7355,276.8215,275.5606,275.5797,3690.0
2022-04-21 12:05:00,288.68,288.72,287.8,288.03,7336.0,275.7517,275.7899,274.9111,275.1308,7336.0
2022-04-21 12:10:00,288.02,288.44,287.82,288.39,2941.0,275.1212,275.5224,274.9302,275.4747,2941.0
2022-04-21 12:15:00,288.53,288.77,288.49,288.5,1948.0,275.6084,275.8376,275.5702,275.5797,1948.0
2022-04-21 12:20:00,288.65,288.65,287.86,288.07,2452.0,275.723,275.723,274.9684,275.169,2452.0
2022-04-21 12:25:00,287.67,288.45,287.67,288.04,3318.0,274.7869,275.532,274.7869,275.1403,3318.0
2022-04-21 12:30:00,287.91,288.09,287.82,287.98,3377.0,275.0162,275.1881,274.9302,275.083,3377.0
2022-04-21 12:35:00,288.11,288.21,287.1,287.22,3007.0,275.2072,275.3027,274.2424,274.3571,3007.0
2022-04-21 12:40:00,287.04,287.56,287.03,287.42,3103.0,274.1851,274.6818,274.1756,274.5481,3103.0
2022-04-21 12:45:00,287.51,287.56,287.12,287.43,2463.0,274.6341,274.6818,274.2615,274.5577,2463.0
2022-04-21 12:50:00,286.97,287.38,286.73,287.23,2899.0,274.1183,274.5099,273.889,274.3666,2899.0
2022-04-21 12:55:00,287.23,287.48,287.0,287.0,3347.0,274.3666,274.6054,274.1469,274.1469,3347.0
2022-04-21 13:00:00,286.99,286.99,286.37,286.49,2396.0,274.1374,274.1374,273.5451,273.6597,2396.0
2022-04-21 13:05:00,286.6,286.92,286.59,286.77,2100.0,273.7648,274.0705,273.7553,273.9272,2100.0
2022-04-21 13:10:00,286.9,287.27,286.9,287.27,2235.0,274.0514,274.4048,274.0514,274.4048,2235.0
2022-04-21 13:15:00,287.05,287.14,286.4,286.4,2792.0,274.1947,274.2806,273.5738,273.5738,2792.0
2022-04-21 13:20:00,286.7,287.77,286.69,287.52,5804.0,273.8603,274.8824,273.8508,274.6436,5804.0
2022-04-21 13:25:00,287.52,287.74,287.4,287.74,1377.0,274.6436,274.8538,274.529,274.8538,1377.0
2022-04-21 13:30:00,287.77,288.57,287.76,288.04,1186.0,274.8824,275.6466,274.8729,275.1403,1186.0
2022-04-21 13:35:00,287.81,287.81,287.47,287.75,889.0,274.9206,274.9206,274.5959,274.8633,889.0
2022-04-21 13:40:00,287.8,288.2,287.64,287.77,2695.0,274.9111,275.2932,274.7582,274.8824,2695.0
2022-04-21 13:45:00,287.84,288.97,287.84,288.92,2282.0,274.9493,276.0287,274.9493,275.9809,2282.0
2022-04-21 13:50:00,289.07,289.08,288.7,288.82,4818.0,276.1242,276.1338,275.7708,275.8854,4818.0
2022-04-21 13:55:00,288.86,288.86,287.83,287.84,2298.0,275.9236,275.9236,274.9397,274.9493,2298.0
2022-04-21 14:00:00,287.56,287.59,287.07,287.07,1010.0,274.6818,274.7105,274.2138,274.2138,1010.0
2022-04-21 14:05:00,286.73,287.21,286.67,287.17,3180.0,273.889,274.3475,273.8317,274.3093,3180.0
2022-04-21 14:10:00,287.12,287.32,287.06,287.19,511.0,274.2615,274.4526,274.2042,274.3284,511.0
2022-04-21 14:15:00,286.88,287.29,286.88,287.17,2300.0,274.0323,274.4239,274.0323,274.3093,2300.0
2022-04-21 14:20:00,287.31,287.77,287.22,287.36,2210.0,274.443,274.8824,274.3571,274.4908,2210.0
2022-04-21 14:25:00,287.31,287.55,287.31,287.51,1060.0,274.443,274.6723,274.443,274.6341,1060.0
2022-04-21 14:30:00,287.34,288.09,287.23,288.06,2192.0,274.4717,275.1881,274.3666,275.1594,2192.0
2022-04-21 14:35:00,288.04,288.77,287.59,287.59,3126.0,275.1403,275.8376,274.7105,274.7105,3126.0
2022-04-21 14:40:00,287.5,287.71,287.1,287.1,1749.0,274.6245,274.8251,274.2424,274.2424,1749.0
2022-04-21 14:45:00,287.07,287.18,286.49,286.49,2420.0,274.2138,274.3188,273.6597,273.6597,2420.0
2022-04-21 14:50:00,286.33,286.55,286.32,286.54,4226.0,273.5069,273.7171,273.4974,273.7075,4226.0
2022-04-21 14:55:00,286.32,286.42,285.77,285.93,5667.0,273.4974,273.5929,272.972,273.1248,5667.0
2022-04-21 15:00:00,285.9,285.9,285.23,285.23,1312.0,273.0962,273.0962,272.4562,272.4562,1312.0
2022-04-21 15:05:00,285.24,285.41,284.69,284.8,3985.0,272.4657,272.6281,271.9404,272.0454,3985.0
2022-04-21 15:10:00,284.89,285.7,284.89,285.69,3449.0,272.1314,272.9051,272.1314,272.8956,3449.0
2022-04-21 15:15:00,285.72,286.06,285.63,285.98,4256.0,272.9242,273.249,272.8383,273.1726,4256.0
2022-04-21 15:20:00,285.94,286.3,285.8,286.3,4353.0,273.1344,273.4783,273.0006,273.4783,4353.0
2022-04-21 15:25:00,286.15,287.19,285.96,287.19,4251.0,273.335,274.3284,273.1535,274.3284,4251.0
2022-04-21 15:30:00,287.06,287.18,286.73,286.73,4147.0,274.2042,274.3188,273.889,273.889,4147.0
2022-04-21 15:35:00,286.43,286.48,285.87,286.3,3325.0,273.6024,273.6502,273.0675,273.4783,3325.0
2022-04-21 15:40:00,286.45,286.86,286.25,286.8,6934.0,273.6215,274.0132,273.4305,273.9559,6934.0
2022-04-21 15:45:00,286.68,286.88,285.69,285.69,5710.0,273.8412,274.0323,272.8956,272.8956,5710.0
2022-04-21 15:50:00,285.68,287.18,285.68,286.99,9212.0,272.886,274.3188,272.886,274.1374,9212.0
2022-04-21 15:55:00,286.92,287.23,286.8,286.85,39735.0,274.0705,274.3666,273.9559,274.0036,39735.0
2022-04-22 09:30:00,284.16,285.85,284.16,285.59,8682.0,271.4341,273.0484,271.4341,272.8001,8682.0
2022-04-22 09:35:00,285.19,286.38,284.65,285.26,4828.0,272.418,273.5547,271.9022,272.4848,4828.0
2022-04-22 09:40:00,284.88,285.22,282.99,283.33,5757.0,272.1219,272.4466,270.3165,270.6413,5757.0
2022-04-22 09:45:00,283.41,284.96,283.3,284.96,6255.0,270.7177,272.1983,270.6126,272.1983,6255.0
2022-04-22 09:50:00,285.11,285.11,284.15,284.61,3519.0,272.3416,272.3416,271.4245,271.8639,3519.0
2022-04-22 09:55:00,284.37,284.43,283.38,283.38,2237.0,271.6347,271.692,270.689,270.689,2237.0
2022-04-22 10:00:00,283.09,283.97,283.09,283.69,2193.0,270.412,271.2526,270.412,270.9851,2193.0
2022-04-22 10:05:00,283.72,284.42,283.54,283.54,1042.0,271.0138,271.6825,270.8419,270.8419,1042.0
2022-04-22 10:10:00,283.69,284.16,283.32,283.51,1617.0,270.9851,271.4341,270.6317,270.8132,1617.0
2022-04-22 10:15:00,283.34,283.34,282.51,283.18,1312.0,270.6508,270.6508,269.858,270.498,1312.0
2022-04-22 10:20:00,283.09,283.09,282.69,283.08,1485.0,270.412,270.412,270.0299,270.4025,1485.0
2022-04-22 10:25:00,283.39,283.81,283.23,283.39,1769.0,270.6986,271.0998,270.5457,270.6986,1769.0
2022-04-22 10:30:00,283.75,284.58,283.58,284.5,3866.0,271.0425,271.8353,270.8801,271.7589,3866.0
2022-04-22 10:35:00,284.38,285.33,284.12,284.76,10312.0,271.6442,272.5517,271.3959,272.0072,10312.0
2022-04-22 10:40:00,284.53,284.66,283.84,283.88,5481.0,271.7875,271.9117,271.1284,271.1666,5481.0
2022-04-22 10:45:00,284.1,284.74,283.97,284.39,1747.0,271.3768,271.9881,271.2526,271.6538,1747.0
2022-04-22 10:50:00,284.6,284.6,284.12,284.12,1802.0,271.8544,271.8544,271.3959,271.3959,1802.0
2022-04-22 10:55:00,284.36,284.55,284.12,284.12,2146.0,271.6251,271.8066,271.3959,271.3959,2146.0
2022-04-22 11:00:00,284.21,284.21,282.85,282.86,1803.0,271.4819,271.4819,270.1828,270.1923,1803.0
2022-04-22 11:05:00,282.74,283.6,282.42,283.4,2957.0,270.0777,270.8992,269.772,270.7081,2957.0
2022-04-22 11:10:00,283.1,283.5,283.1,283.5,2594.0,270.4216,270.8037,270.4216,270.8037,2594.0
2022-04-22 11:15:00,283.37,283.5,282.98,283.13,900.0,270.6795,270.8037,270.3069,270.4502,900.0
2022-04-22 11:20:00,283.42,283.42,282.76,282.76,1200.0,270.7272,270.7272,270.0968,270.0968,1200.0
2022-04-22 11:25:00,282.6,282.68,282.36,282.38,2187.0,269.944,270.0204,269.7147,269.7338,2187.0
2022-04-22 11:30:00,282.53,282.87,282.49,282.5,1519.0,269.8771,270.2019,269.8389,269.8484,1519.0
2022-04-22 11:35:00,282.34,282.53,282.18,282.18,1296.0,269.6956,269.8771,269.5428,269.5428,1296.0
2022-04-22 11:40:00,282.48,282.56,282.06,282.06,826.0,269.8293,269.9058,269.4281,269.4281,826.0
2022-04-22 11:45:00,282.0,282.03,281.97,281.98,400.0,269.3708,269.3995,269.3422,269.3517,400.0
2022-04-22 11:50:00,281.87,281.99,281.41,281.69,800.0,269.2467,269.3613,268.8073,269.0747,800.0
2022-04-22 11:55:00,281.47,281.72,281.42,281.42,1300.0,268.8646,269.1034,268.8168,268.8168,1300.0
2022-04-22 12:00:00,281.49,281.8,281.46,281.8,1895.0,268.8837,269.1798,268.855,269.1798,1895.0
2022-04-22 12:05:00,281.95,282.21,281.95,281.95,600.0,269.3231,269.5714,269.3231,269.3231,600.0
2022-04-22 12:10:00,281.82,282.22,281.82,282.17,1651.0,269.1989,269.581,269.1989,269.5332,1651.0
2022-04-22 12:15:00,282.16,282.29,282.0,282.1,3182.0,269.5237,269.6478,269.3708,269.4664,3182.0
2022-04-22 12:20:00,282.06,282.58,281.97,282.57,2926.0,269.4281,269.9249,269.3422,269.9153,2926.0
2022-04-22 12:25:00,282.77,282.86,282.52,282.53,856.0,270.1063,270.1923,269.8675,269.8771,856.0
2022-04-22 12:30:00,282.39,282.6,282.07,282.6,2827.0,269.7434,269.944,269.4377,269.944,2827.0
2022-04-22 12:35:00,282.51,282.85,282.4,282.48,1300.0,269.858,270.1828,269.7529,269.8293,1300.0
2022-04-22 12:40:00,282.64,283.03,282.64,282.86,5049.0,269.9822,270.3547,269.9822,270.1923,5049.0
2022-04-22 12:45:00,282.95,283.07,282.91,282.92,1499.0,270.2783,270.3929,270.2401,270.2496,1499.0
2022-04-22 12:50:00,282.55,282.55,282.35,282.35,520.0,269.8962,269.8962,269.7052,269.7052,520.0
2022-04-22 12:55:00,282.27,282.49,282.27,282.28,3505.0,269.6287,269.8389,269.6287,269.6383,3505.0
2022-04-22 13:00:00,282.2,282.2,281.52,281.65,2972.0,269.5619,269.5619,268.9123,269.0365,2972.0
2022-04-22 13:05:00,281.58,281.88,281.58,281.78,617.0,268.9696,269.2562,268.9696,269.1607,617.0
2022-04-22 13:10:00,281.89,282.04,281.81,282.04,585.0,269.2658,269.409,269.1893,269.409,585.0
2022-04-22 13:15:00,281.83,281.9,281.69,281.9,451.0,269.2084,269.2753,269.0747,269.2753,451.0
2022-04-22 13:20:00,281.55,281.6,281.2,281.2,1152.0,268.941,268.9887,268.6067,268.6067,1152.0
2022-04-22 13:25:00,281.0,281.54,281.0,281.1,2567.0,268.4156,268.9314,268.4156,268.5111,2567.0
2022-04-22 13:30:00,281.03,281.33,280.99,281.14,2207.0,268.4443,268.7308,268.4061,268.5493,2207.0
2022-04-22 13:35:00,281.01,281.01,280.72,280.91,1567.0,268.4252,268.4252,268.1482,268.3296,1567.0
2022-04-22 13:40:00,280.73,280.75,280.36,280.75,2723.0,268.1577,268.1768,267.8043,268.1768,2723.0
2022-04-22 13:45:00,280.89,280.89,280.44,280.45,1116.0,268.3105,268.3105,267.8807,267.8902,1116.0
2022-04-22 13:50:00,280.23,280.26,279.73,279.74,1445.0,267.6801,267.7088,267.2025,267.212,1445.0
2022-04-22 13:55:00,279.75,279.86,279.65,279.75,1063.0,267.2216,267.3267,267.1261,267.2216,1063.0
2022-04-22 14:00:00,279.77,279.82,279.18,279.19,3042.0,267.2407,267.2885,266.6771,266.6867,3042.0
2022-04-22 14:05:00,279.34,279.34,279.03,279.16,2509.0,266.83,266.83,266.5338,266.658,2509.0
2022-04-22 14:10:00,279.22,279.22,278.65,278.66,2400.0,266.7153,266.7153,266.1709,266.1804,2400.0
2022-04-22 14:15:00,278.75,279.56,278.74,279.41,3674.0,266.2664,267.0401,266.2568,266.8968,3674.0
2022-04-22 14:20:00,279.43,279.43,278.76,278.87,2295.0,266.9159,266.9159,266.2759,266.381,2295.0
2022-04-22 14:25:00,278.73,278.74,278.46,278.73,2178.0,266.2473,266.2568,265.9894,266.2473,2178.0
2022-04-22 14:30:00,278.79,278.79,278.31,278.31,600.0,266.3046,266.3046,265.8461,265.8461,600.0
2022-04-22 14:35:00,277.96,277.96,277.76,277.87,996.0,265.5118,265.5118,265.3207,265.4258,996.0
2022-04-22 14:40:00,277.87,278.26,277.82,278.26,1919.0,265.4258,265.7983,265.378,265.7983,1919.0
2022-04-22 14:45:00,278.24,278.33,278.17,278.2,710.0,265.7792,265.8652,265.7124,265.741,710.0
2022-04-22 14:50:00,278.19,278.2,277.73,277.97,1949.0,265.7315,265.741,265.2921,265.5213,1949.0
2022-04-22 14:55:00,277.85,277.85,277.49,277.72,2022.0,265.4067,265.4067,265.0628,265.2825,2022.0
2022-04-22 15:00:00,277.83,278.05,277.67,277.73,2791.0,265.3876,265.5977,265.2347,265.2921,2791.0
2022-04-22 15:05:00,277.63,277.85,277.63,277.65,1236.0,265.1965,265.4067,265.1965,265.2156,1236.0
2022-04-22 15:10:00,277.72,279.41,277.23,279.36,8046.0,265.2825,266.8968,264.8145,266.8491,8046.0
2022-04-22 15:15:00,279.24,279.92,279.09,279.66,7100.0,266.7344,267.384,266.5912,267.1356,7100.0
2022-04-22 15:20:00,279.67,279.69,278.88,278.88,4701.0,267.1452,267.1643,266.3906,266.3906,4701.0
2022-04-22 15:25:00,279.06,279.1,278.53,278.57,3541.0,266.5625,266.6007,266.0562,266.0944,3541.0
2022-04-22 15:30:00,278.61,279.59,278.61,279.46,8777.0,266.1326,267.0688,266.1326,266.9446,8777.0
2022-04-22 15:35:00,279.4,279.67,279.21,279.61,2855.0,266.8873,267.1452,266.7058,267.0879,2855.0
2022-04-22 15:40:00,279.55,279.76,278.8,278.97,6477.0,267.0306,267.2311,266.3141,266.4765,6477.0
2022-04-22 15:45:00,278.92,278.92,277.71,277.71,5434.0,266.4288,266.4288,265.273,265.273,5434.0
2022-04-22 15:50:00,277.48,278.03,276.69,276.92,26415.0,265.0533,265.5786,264.2986,264.5183,26415.0
2022-04-22 15:55:00,276.99,277.18,276.36,277.09,55390.0,264.5852,264.7667,263.9834,264.6807,55390.0
2022-04-25 09:30:00,274.58,274.59,272.76,273.53,15978.0,262.2831,262.2927,260.5446,261.2802,15978.0
2022-04-25 09:35:00,273.6,274.74,273.6,274.74,5477.0,261.347,262.436,261.347,262.436,5477.0
2022-04-25 09:40:00,274.76,275.0,271.91,272.08,10115.0,262.4551,262.6843,259.7327,259.8951,10115.0
2022-04-25 09:45:00,271.92,272.23,270.37,271.92,7786.0,259.7423,260.0384,258.2617,259.7423,7786.0
2022-04-25 09:50:00,271.75,272.64,271.05,271.06,3258.0,259.5799,260.43,258.9112,258.9208,3258.0
2022-04-25 09:55:00,271.04,271.5,270.78,270.82,6335.0,258.9017,259.3411,258.6533,258.6915,6335.0
2022-04-25 10:00:00,270.68,270.85,269.9,269.9,4788.0,258.5578,258.7202,257.8127,257.8127,4788.0
2022-04-25 10:05:00,269.69,271.23,269.28,270.51,7924.0,257.6121,259.0832,257.2205,258.3954,7924.0
2022-04-25 10:10:00,270.02,270.27,269.54,270.0,8579.0,257.9273,258.1661,257.4688,257.9082,8579.0
2022-04-25 10:15:00,270.03,270.32,269.27,269.27,8049.0,257.9369,258.2139,257.2109,257.2109,8049.0
2022-04-25 10:20:00,269.38,269.77,268.23,269.77,11143.0,257.316,257.6885,256.2175,257.6885,11143.0
2022-04-25 10:25:00,270.5,271.06,269.96,269.98,1854.0,258.3858,258.9208,257.87,257.8891,1854.0
2022-04-25 10:30:00,270.0,272.45,270.0,272.3,13750.0,257.9082,260.2485,257.9082,260.1052,13750.0
2022-04-25 10:35:00,271.99,272.01,271.05,271.05,1801.0,259.8091,259.8282,258.9112,258.9112,1801.0
2022-04-25 10:40:00,270.52,271.09,269.91,271.09,3300.0,258.405,258.9494,257.8223,258.9494,3300.0
2022-04-25 10:45:00,271.09,272.3,270.94,272.3,5973.0,258.9494,260.1052,258.8061,260.1052,5973.0
2022-04-25 10:50:00,272.36,272.36,270.35,270.84,3322.0,260.1625,260.1625,258.2426,258.7106,3322.0
2022-04-25 10:55:00,270.79,271.1,269.84,270.0,2706.0,258.6629,258.959,257.7554,257.9082,2706.0
2022-04-25 11:00:00,270.0,270.57,269.61,269.98,3587.0,257.9082,258.4527,257.5357,257.8891,3587.0
2022-04-25 11:05:00,270.04,270.66,269.45,269.79,3444.0,257.9464,258.5387,257.3829,257.7076,3444.0
2022-04-25 11:10:00,269.5,270.43,269.5,270.16,3209.0,257.4306,258.319,257.4306,258.0611,3209.0
2022-04-25 11:15:00,270.05,270.58,269.37,270.17,2110.0,257.956,258.4623,257.3065,258.0706,2110.0
2022-04-25 11:20:00,270.14,270.61,270.14,270.34,1603.0,258.042,258.4909,258.042,258.233,1603.0
2022-04-25 11:25:00,270.52,271.23,269.79,269.79,1889.0,258.405,259.0832,257.7076,257.7076,1889.0
2022-04-25 11:30:00,270.08,270.1,268.97,269.9,2331.0,257.9847,258.0038,256.9244,257.8127,2331.0
2022-04-25 11:35:00,270.18,270.56,269.56,269.56,1200.0,258.0802,258.4432,257.4879,257.4879,1200.0
2022-04-25 11:40:00,269.37,269.7,269.07,269.39,2945.0,257.3065,257.6217,257.0199,257.3256,2945.0
2022-04-25 11:45:00,269.38,269.45,268.81,268.91,2775.0,257.316,257.3829,256.7715,256.8671,2775.0
2022-04-25 11:50:00,268.91,269.34,268.49,268.68,2298.0,256.8671,257.2778,256.4659,256.6474,2298.0
2022-04-25 11:55:00,268.83,269.36,268.71,269.36,2965.0,256.7906,257.2969,256.676,257.2969,2965.0
2022-04-25 12:00:00,269.5,269.63,269.25,269.63,2122.0,257.4306,257.5548,257.1918,257.5548,2122.0
2022-04-25 12:05:00,269.74,271.3,269.68,271.01,3096.0,257.6599,259.15,257.6026,258.873,3096.0
2022-04-25 12:10:00,271.24,271.44,270.61,270.76,5015.0,259.0927,259.2838,258.4909,258.6342,5015.0
2022-04-25 12:15:00,270.88,271.28,269.92,270.5,3141.0,258.7488,259.1309,257.8318,258.3858,3141.0
2022-04-25 12:20:00,270.56,271.42,270.56,271.31,1953.0,258.4432,259.2646,258.4432,259.1596,1953.0
2022-04-25 12:25:00,271.67,271.83,271.32,271.32,1300.0,259.5035,259.6563,259.1691,259.1691,1300.0
2022-04-25 12:30:00,271.46,271.83,271.2,271.36,2843.0,259.3029,259.6563,259.0545,259.2073,2843.0
2022-04-25 12:35:00,271.53,271.96,271.32,271.71,5116.0,259.3697,259.7805,259.1691,259.5417,5116.0
2022-04-25 12:40:00,271.62,272.02,271.62,271.9,2254.0,259.4557,259.8378,259.4557,259.7232,2254.0
2022-04-25 12:45:00,272.1,272.8,271.95,272.31,2472.0,259.9142,260.5828,259.7709,260.1148,2472.0
2022-04-25 12:50:00,273.38,273.38,272.74,273.05,1993.0,261.1369,261.1369,260.5255,260.8216,1993.0
2022-04-25 12:55:00,272.2,272.7,272.2,272.7,1300.0,260.0097,260.4873,260.0097,260.4873,1300.0
2022-04-25 13:00:00,272.98,272.98,271.75,272.12,3236.0,260.7548,260.7548,259.5799,259.9333,3236.0
2022-04-25 13:05:00,272.14,273.22,272.14,273.15,1209.0,259.9524,260.984,259.9524,260.9172,1209.0
2022-04-25 13:10:00,273.45,273.89,273.35,273.86,1481.0,261.2037,261.624,261.1082,261.5954,1481.0
2022-04-25 13:15:00,274.08,274.14,273.23,273.23,1400.0,261.8055,261.8628,260.9936,260.9936,1400.0
2022-04-25 13:20:00,273.4,273.4,273.08,273.16,400.0,261.156,261.156,260.8503,260.9267,400.0
2022-04-25 13:25:00,273.26,273.38,272.66,273.05,2905.0,261.0222,261.1369,260.4491,260.8216,2905.0
2022-04-25 13:30:00,273.1,273.29,273.03,273.03,2840.0,260.8694,261.0509,260.8025,260.8025,2840.0
2022-04-25 13:35:00,272.62,272.71,272.45,272.45,615.0,260.4109,260.4969,260.2485,260.2485,615.0
2022-04-25 13:40:00,272.62,273.38,272.62,272.76,3822.0,260.4109,261.1369,260.4109,260.5446,3822.0
2022-04-25 13:45:00,272.66,273.08,272.52,273.08,1300.0,260.4491,260.8503,260.3154,260.8503,1300.0
2022-04-25 13:50:00,272.77,272.94,272.4,272.58,3222.0,260.5542,260.7166,260.2008,260.3727,3222.0
2022-04-25 13:55:00,272.31,272.31,271.81,271.81,1377.0,260.1148,260.1148,259.6372,259.6372,1377.0
2022-04-25 14:00:00,271.9,272.06,271.7,271.7,1114.0,259.7232,259.876,259.5321,259.5321,1114.0
2022-04-25 14:05:00,271.56,272.77,271.42,272.67,3096.0,259.3984,260.5542,259.2646,260.4587,3096.0
2022-04-25 14:10:00,272.68,272.88,272.08,272.88,2253.0,260.4682,260.6593,259.8951,260.6593,2253.0
2022-04-25 14:15:00,272.8,273.52,272.8,273.31,1893.0,260.5828,261.2706,260.5828,261.07,1893.0
2022-04-25 14:20:00,273.56,273.9,273.55,273.59,1000.0,261.3088,261.6336,261.2993,261.3375,1000.0
2022-04-25 14:25:00,273.78,274.08,273.47,273.91,2907.0,261.519,261.8055,261.2228,261.6431,2907.0
2022-04-25 14:30:00,274.34,274.52,274.12,274.42,2257.0,262.0539,262.2258,261.8437,262.1303,2257.0
2022-04-25 14:35:00,274.52,274.52,274.3,274.36,1100.0,262.2258,262.2258,262.0157,262.073,1100.0
2022-04-25 14:40:00,274.14,274.5,274.09,274.09,2326.0,261.8628,262.2067,261.8151,261.8151,2326.0
2022-04-25 14:45:00,274.03,274.81,274.03,274.75,1878.0,261.7578,262.5028,261.7578,262.4455,1878.0
2022-04-25 14:50:00,274.9,275.0,274.82,274.92,1568.0,262.5888,262.6843,262.5124,262.6079,1568.0
2022-04-25 14:55:00,275.28,275.34,274.48,274.48,3254.0,262.9518,263.0091,262.1876,262.1876,3254.0
2022-04-25 15:00:00,274.2,274.34,273.56,273.8,2306.0,261.9201,262.0539,261.3088,261.5381,2306.0
2022-04-25 15:05:00,273.71,274.01,273.67,273.97,6064.0,261.4521,261.7387,261.4139,261.7004,6064.0
2022-04-25 15:10:00,274.05,274.36,274.05,274.36,3023.0,261.7769,262.073,261.7769,262.073,3023.0
2022-04-25 15:15:00,274.58,275.52,274.57,275.51,3047.0,262.2831,263.181,262.2736,263.1715,3047.0
2022-04-25 15:20:00,275.73,276.11,275.73,276.09,4371.0,263.3816,263.7446,263.3816,263.7255,4371.0
2022-04-25 15:25:00,276.1,276.37,275.57,276.37,3300.0,263.7351,263.993,263.2288,263.993,3300.0
2022-04-25 15:30:00,276.39,276.67,276.23,276.43,5229.0,264.0121,264.2795,263.8592,264.0503,5229.0
2022-04-25 15:35:00,276.5,277.32,276.5,277.09,2443.0,264.1171,264.9004,264.1171,264.6807,2443.0
2022-04-25 15:40:00,277.29,277.87,276.97,277.71,8145.0,264.8718,265.4258,264.5661,265.273,8145.0
2022-04-25 15:45:00,277.74,277.98,276.83,277.11,8129.0,265.3016,265.5309,264.4324,264.6998,8129.0
2022-04-25 15:50:00,277.14,277.64,276.57,277.58,14770.0,264.7285,265.2061,264.184,265.1488,14770.0
2022-04-25 15:55:00,277.46,278.41,277.37,278.21,66248.0,265.0341,265.9416,264.9482,265.7506,66248.0
2022-04-26 09:30:00,275.12,275.61,274.23,275.48,3932.0,262.7989,263.267,261.9488,263.1428,3932.0
2022-04-26 09:35:00,275.66,277.27,275.65,277.26,1500.0,263.3148,264.8527,263.3052,264.8431,1500.0
2022-04-26 09:40:00,276.52,276.52,275.01,275.94,3013.0,264.1362,264.1362,262.6939,263.5822,3013.0
2022-04-26 09:45:00,276.04,277.41,275.04,277.28,3265.0,263.6777,264.9864,262.7225,264.8622,3265.0
2022-04-26 09:50:00,277.03,277.2,276.18,276.18,5008.0,264.6234,264.7858,263.8115,263.8115,5008.0
2022-04-26 09:55:00,276.33,277.37,276.29,277.18,2100.0,263.9548,264.9482,263.9165,264.7667,2100.0
2022-04-26 10:00:00,277.47,279.1,277.14,279.1,6301.0,265.0437,266.6007,264.7285,266.6007,6301.0
2022-04-26 10:05:00,278.71,279.43,278.52,278.96,3925.0,266.2282,266.9159,266.0467,266.467,3925.0
2022-04-26 10:10:00,278.76,278.76,277.62,277.75,2266.0,266.2759,266.2759,265.187,265.3112,2266.0
2022-04-26 10:15:00,277.69,277.7,275.92,275.92,1050.0,265.2538,265.2634,263.5631,263.5631,1050.0
2022-04-26 10:20:00,276.38,276.79,275.83,276.31,3600.0,264.0025,264.3942,263.4771,263.9357,3600.0
2022-04-26 10:25:00,276.16,276.74,275.71,276.74,2076.0,263.7924,264.3464,263.3625,264.3464,2076.0
2022-04-26 10:30:00,276.61,277.09,275.97,275.97,2100.0,264.2222,264.6807,263.6109,263.6109,2100.0
2022-04-26 10:35:00,276.2,276.86,276.09,276.6,2309.0,263.8306,264.461,263.7255,264.2127,2309.0
2022-04-26 10:40:00,276.27,276.58,275.02,275.22,1700.0,263.8974,264.1936,262.7034,262.8945,1700.0
2022-04-26 10:45:00,275.39,275.61,274.87,275.25,2494.0,263.0569,263.267,262.5601,262.9231,2494.0
2022-04-26 10:50:00,274.46,275.19,274.32,274.7,1990.0,262.1685,262.8658,262.0348,262.3978,1990.0
2022-04-26 10:55:00,274.48,274.56,274.19,274.34,1520.0,262.1876,262.264,261.9106,262.0539,1520.0
2022-04-26 11:00:00,273.9,274.09,273.71,273.96,2041.0,261.6336,261.8151,261.4521,261.6909,2041.0
2022-04-26 11:05:00,274.04,274.04,273.0,273.18,2944.0,261.7673,261.7673,260.7739,260.9458,2944.0
2022-04-26 11:10:00,272.95,273.31,272.72,273.31,3177.0,260.7261,261.07,260.5064,261.07,3177.0
2022-04-26 11:15:00,273.34,273.34,272.56,272.6,1666.0,261.0987,261.0987,260.3536,260.3918,1666.0
2022-04-26 11:20:00,272.39,273.48,272.3,273.08,4207.0,260.1912,261.2324,260.1052,260.8503,4207.0
2022-04-26 11:25:00,273.13,273.44,272.59,272.93,7428.0,260.8981,261.1942,260.3822,260.707,7428.0
2022-04-26 11:30:00,272.61,273.44,272.44,273.03,3007.0,260.4014,261.1942,260.239,260.8025,3007.0
2022-04-26 11:35:00,272.54,272.54,272.12,272.46,800.0,260.3345,260.3345,259.9333,260.2581,800.0
2022-04-26 11:40:00,272.28,272.38,271.74,272.38,1900.0,260.0861,260.1817,259.5703,260.1817,1900.0
2022-04-26 11:45:00,272.56,273.18,272.43,272.9,1100.0,260.3536,260.9458,260.2294,260.6784,1100.0
2022-04-26 11:50:00,272.65,272.81,272.36,272.36,1284.0,260.4396,260.5924,260.1625,260.1625,1284.0
2022-04-26 11:55:00,272.5,272.5,272.28,272.28,303.0,260.2963,260.2963,260.0861,260.0861,303.0
2022-04-26 12:00:00,271.95,272.05,271.65,271.89,1413.0,259.7709,259.8664,259.4843,259.7136,1413.0
2022-04-26 12:05:00,271.94,272.24,271.61,272.23,2093.0,259.7614,260.0479,259.4461,260.0384,2093.0
2022-04-26 12:10:00,272.26,272.92,272.12,272.72,1800.0,260.067,260.6975,259.9333,260.5064,1800.0
2022-04-26 12:15:00,272.64,272.9,272.54,272.55,630.0,260.43,260.6784,260.3345,260.344,630.0
2022-04-26 12:20:00,272.93,273.54,272.93,273.2,1150.0,260.707,261.2897,260.707,260.9649,1150.0
2022-04-26 12:25:00,273.1,274.31,273.1,274.15,4410.0,260.8694,262.0252,260.8694,261.8724,4410.0
2022-04-26 12:30:00,274.1,274.19,273.59,273.6,1756.0,261.8246,261.9106,261.3375,261.347,1756.0
2022-04-26 12:35:00,273.73,273.73,273.16,273.28,1100.0,261.4712,261.4712,260.9267,261.0413,1100.0
2022-04-26 12:40:00,273.06,273.44,273.06,273.28,1495.0,260.8312,261.1942,260.8312,261.0413,1495.0
2022-04-26 12:45:00,273.14,273.14,273.04,273.07,2734.0,260.9076,260.9076,260.8121,260.8408,2734.0
2022-04-26 12:50:00,273.18,273.65,273.17,273.43,1800.0,260.9458,261.3948,260.9363,261.1846,1800.0
2022-04-26 12:55:00,273.38,274.65,273.38,274.47,1610.0,261.1369,262.35,261.1369,262.1781,1610.0
2022-04-26 13:00:00,274.65,274.65,273.51,273.62,1901.0,262.35,262.35,261.261,261.3661,1901.0
2022-04-26 13:05:00,273.94,274.02,273.69,274.02,2350.0,261.6718,261.7482,261.433,261.7482,2350.0
2022-04-26 13:10:00,273.71,274.0,273.52,273.52,1114.0,261.4521,261.7291,261.2706,261.2706,1114.0
2022-04-26 13:15:00,273.73,273.77,273.2,273.2,4104.0,261.4712,261.5094,260.9649,260.9649,4104.0
2022-04-26 13:20:00,273.24,273.37,272.93,272.93,800.0,261.0031,261.1273,260.707,260.707,800.0
2022-04-26 13:25:00,272.96,272.97,272.67,272.86,893.0,260.7357,260.7452,260.4587,260.6402,893.0
2022-04-26 13:30:00,272.56,272.98,272.56,272.98,2036.0,260.3536,260.7548,260.3536,260.7548,2036.0
2022-04-26 13:35:00,272.76,272.89,272.59,272.87,1400.0,260.5446,260.6688,260.3822,260.6497,1400.0
2022-04-26 13:40:00,272.93,274.04,272.93,274.04,3835.0,260.707,261.7673,260.707,261.7673,3835.0
2022-04-26 13:45:00,274.15,274.46,273.9,274.03,3084.0,261.8724,262.1685,261.6336,261.7578,3084.0
2022-04-26 13:50:00,273.85,273.88,273.49,273.49,1200.0,261.5858,261.6145,261.2419,261.2419,1200.0
2022-04-26 13:55:00,273.58,273.79,273.19,273.51,1160.0,261.3279,261.5285,260.9554,261.261,1160.0
2022-04-26 14:00:00,273.55,273.68,273.28,273.48,3503.0,261.2993,261.4234,261.0413,261.2324,3503.0
2022-04-26 14:05:00,273.44,273.92,273.34,273.6,4687.0,261.1942,261.6527,261.0987,261.347,4687.0
2022-04-26 14:10:00,273.57,273.8,273.47,273.47,991.0,261.3184,261.5381,261.2228,261.2228,991.0
2022-04-26 14:15:00,273.81,274.37,273.81,274.15,1954.0,261.5476,262.0825,261.5476,261.8724,1954.0
2022-04-26 14:20:00,273.99,275.25,273.84,275.24,2857.0,261.7196,262.9231,261.5763,262.9136,2857.0
2022-04-26 14:25:00,275.13,275.54,275.05,275.35,2700.0,262.8085,263.2001,262.7321,263.0186,2700.0
2022-04-26 14:30:00,275.35,275.35,274.91,275.2,2802.0,263.0186,263.0186,262.5983,262.8754,2802.0
2022-04-26 14:35:00,275.57,275.57,275.1,275.1,1200.0,263.2288,263.2288,262.7798,262.7798,1200.0
2022-04-26 14:40:00,274.74,274.91,274.3,274.31,1400.0,262.436,262.5983,262.0157,262.0252,1400.0
2022-04-26 14:45:00,273.91,274.06,273.8,273.8,1500.0,261.6431,261.7864,261.5381,261.5381,1500.0
2022-04-26 14:50:00,273.95,274.5,273.95,274.5,2402.0,261.6813,262.2067,261.6813,262.2067,2402.0
2022-04-26 14:55:00,274.59,275.11,274.58,274.66,1500.0,262.2927,262.7894,262.2831,262.3595,1500.0
2022-04-26 15:00:00,275.09,275.09,274.45,274.45,2472.0,262.7703,262.7703,262.159,262.159,2472.0
2022-04-26 15:05:00,274.2,274.26,274.07,274.13,1635.0,261.9201,261.9775,261.796,261.8533,1635.0
2022-04-26 15:10:00,274.1,274.35,273.59,273.6,1514.0,261.8246,262.0634,261.3375,261.347,1514.0
2022-04-26 15:15:00,273.58,273.58,272.64,272.77,3212.0,261.3279,261.3279,260.43,260.5542,3212.0
2022-04-26 15:20:00,272.69,273.13,272.68,273.01,4911.0,260.4778,260.8981,260.4682,260.7834,4911.0
2022-04-26 15:25:00,273.16,273.16,272.79,272.79,1315.0,260.9267,260.9267,260.5733,260.5733,1315.0
2022-04-26 15:30:00,272.99,272.99,272.27,272.43,2553.0,260.7643,260.7643,260.0766,260.2294,2553.0
2022-04-26 15:35:00,272.17,272.58,272.04,272.58,2325.0,259.9811,260.3727,259.8569,260.3727,2325.0
2022-04-26 15:40:00,272.58,272.85,272.26,272.82,5243.0,260.3727,260.6306,260.067,260.6019,5243.0
2022-04-26 15:45:00,272.87,273.19,272.12,272.12,5571.0,260.6497,260.9554,259.9333,259.9333,5571.0
2022-04-26 15:50:00,272.05,273.09,271.9,272.5,6945.0,259.8664,260.8599,259.7232,260.2963,6945.0
2022-04-26 15:55:00,272.31,272.64,271.17,271.39,26121.0,260.1148,260.43,259.0258,259.236,26121.0
2022-04-27 09:30:00,272.25,273.77,270.42,272.8,5256.0,260.0575,261.5094,258.3094,260.5828,5256.0
2022-04-27 09:35:00,272.44,272.59,271.39,271.66,948.0,260.239,260.3822,259.236,259.4939,948.0
2022-04-27 09:40:00,272.38,273.84,271.7,272.59,3757.0,260.1817,261.5763,259.5321,260.3822,3757.0
2022-04-27 09:45:00,273.83,274.16,273.29,273.29,2103.0,261.5667,261.8819,261.0509,261.0509,2103.0
2022-04-27 09:50:00,273.4,273.4,272.38,272.46,1683.0,261.156,261.156,260.1817,260.2581,1683.0
2022-04-27 09:55:00,273.0,273.56,272.92,273.56,1800.0,260.7739,261.3088,260.6975,261.3088,1800.0
2022-04-27 10:00:00,273.77,274.68,272.17,272.64,4145.0,261.5094,262.3787,259.9811,260.43,4145.0
2022-04-27 10:05:00,272.94,273.46,272.85,273.28,1500.0,260.7166,261.2133,260.6306,261.0413,1500.0
2022-04-27 10:10:00,273.07,273.56,272.03,272.04,2766.0,260.8408,261.3088,259.8473,259.8569,2766.0
2022-04-27 10:15:00,271.68,272.22,271.25,271.57,2690.0,259.513,260.0288,259.1023,259.4079,2690.0
2022-04-27 10:20:00,271.04,271.58,271.03,271.44,1129.0,258.9017,259.4175,258.8921,259.2838,1129.0
2022-04-27 10:25:00,271.7,271.7,270.72,270.72,500.0,259.5321,259.5321,258.596,258.596,500.0
2022-04-27 10:30:00,270.52,270.54,269.94,270.35,2218.0,258.405,258.4241,257.8509,258.2426,2218.0
2022-04-27 10:35:00,270.48,271.34,270.12,271.34,1014.0,258.3667,259.1882,258.0229,259.1882,1014.0
2022-04-27 10:40:00,271.1,271.36,270.96,271.36,1701.0,258.959,259.2073,258.8252,259.2073,1701.0
2022-04-27 10:45:00,271.44,272.11,271.41,272.11,1341.0,259.2838,259.9237,259.2551,259.9237,1341.0
2022-04-27 10:50:00,271.88,271.88,271.08,271.08,1200.0,259.704,259.704,258.9399,258.9399,1200.0
2022-04-27 10:55:00,271.34,272.01,271.29,271.69,3114.0,259.1882,259.8282,259.1405,259.5226,3114.0
2022-04-27 11:00:00,271.78,273.15,271.78,271.86,1500.0,259.6085,260.9172,259.6085,259.6849,1500.0
2022-04-27 11:05:00,271.89,272.13,271.76,271.98,879.0,259.7136,259.9429,259.5894,259.7996,879.0
2022-04-27 11:10:00,271.88,272.24,271.55,271.77,2029.0,259.704,260.0479,259.3888,259.599,2029.0
2022-04-27 11:15:00,272.27,273.46,272.27,273.46,2193.0,260.0766,261.2133,260.0766,261.2133,2193.0
2022-04-27 11:20:00,272.94,273.87,272.94,273.48,1684.0,260.7166,261.6049,260.7166,261.2324,1684.0
2022-04-27 11:25:00,273.56,273.69,273.4,273.65,1193.0,261.3088,261.433,261.156,261.3948,1193.0
2022-04-27 11:30:00,273.86,273.9,273.46,273.63,2312.0,261.5954,261.6336,261.2133,261.3757,2312.0
2022-04-27 11:35:00,273.83,274.08,273.61,273.92,1333.0,261.5667,261.8055,261.3566,261.6527,1333.0
2022-04-27 11:40:00,273.81,274.19,273.81,274.14,1008.0,261.5476,261.9106,261.5476,261.8628,1008.0
2022-04-27 11:45:00,273.79,274.42,273.79,274.16,1215.0,261.5285,262.1303,261.5285,261.8819,1215.0
2022-04-27 11:50:00,274.1,274.1,273.37,273.41,1979.0,261.8246,261.8246,261.1273,261.1655,1979.0
2022-04-27 11:55:00,273.74,273.99,273.6,273.99,1213.0,261.4807,261.7196,261.347,261.7196,1213.0
2022-04-27 12:00:00,274.12,274.27,273.31,274.08,2109.0,261.8437,261.987,261.07,261.8055,2109.0
2022-04-27 12:05:00,274.02,274.71,274.02,274.71,1186.0,261.7482,262.4073,261.7482,262.4073,1186.0
2022-04-27 12:10:00,274.55,274.55,273.62,273.62,1630.0,262.2545,262.2545,261.3661,261.3661,1630.0
2022-04-27 12:15:00,273.69,274.12,273.42,273.42,500.0,261.433,261.8437,261.1751,261.1751,500.0
2022-04-27 12:20:00,273.82,274.79,273.82,274.58,600.0,261.5572,262.4837,261.5572,262.2831,600.0
2022-04-27 12:25:00,274.63,275.11,274.5,275.11,2212.0,262.3309,262.7894,262.2067,262.7894,2212.0
2022-04-27 12:30:00,275.11,275.33,274.97,275.23,1396.0,262.7894,262.9995,262.6557,262.904,1396.0
2022-04-27 12:35:00,275.02,275.05,274.69,275.05,1325.0,262.7034,262.7321,262.3882,262.7321,1325.0
2022-04-27 12:40:00,275.16,275.77,275.16,275.77,400.0,262.8372,263.4198,262.8372,263.4198,400.0
2022-04-27 12:45:00,275.56,275.56,275.29,275.29,715.0,263.2192,263.2192,262.9613,262.9613,715.0
2022-04-27 12:50:00,275.17,275.48,275.03,275.48,807.0,262.8467,263.1428,262.713,263.1428,807.0
2022-04-27 12:55:00,275.34,275.68,275.25,275.64,3187.0,263.0091,263.3339,262.9231,263.2957,3187.0
2022-04-27 13:00:00,275.54,275.59,274.38,275.59,1447.0,263.2001,263.2479,262.0921,263.2479,1447.0
2022-04-27 13:05:00,275.18,275.18,274.29,274.29,2234.0,262.8563,262.8563,262.0061,262.0061,2234.0
2022-04-27 13:10:00,274.15,274.49,274.15,274.49,746.0,261.8724,262.1972,261.8724,262.1972,746.0
2022-04-27 13:15:00,274.59,274.59,274.3,274.32,1743.0,262.2927,262.2927,262.0157,262.0348,1743.0
2022-04-27 13:20:00,274.58,274.82,274.48,274.49,1206.0,262.2831,262.5124,262.1876,262.1972,1206.0
2022-04-27 13:25:00,274.76,275.4,274.04,275.17,2511.0,262.4551,263.0664,261.7673,262.8467,2511.0
2022-04-27 13:30:00,275.5,275.77,275.2,275.2,1164.0,263.1619,263.4198,262.8754,262.8754,1164.0
2022-04-27 13:35:00,275.6,275.77,274.71,274.88,1431.0,263.2574,263.4198,262.4073,262.5697,1431.0
2022-04-27 13:40:00,275.0,275.28,275.0,275.22,2232.0,262.6843,262.9518,262.6843,262.8945,2232.0
2022-04-27 13:45:00,275.03,275.41,275.03,275.4,400.0,262.713,263.076,262.713,263.0664,400.0
2022-04-27 13:50:00,275.5,275.57,274.92,274.92,3714.0,263.1619,263.2288,262.6079,262.6079,3714.0
2022-04-27 13:55:00,274.9,274.9,274.48,274.79,1386.0,262.5888,262.5888,262.1876,262.4837,1386.0
2022-04-27 14:00:00,274.87,275.08,274.27,274.46,2573.0,262.5601,262.7607,261.987,262.1685,2573.0
2022-04-27 14:05:00,274.42,274.77,274.15,274.28,1842.0,262.1303,262.4646,261.8724,261.9966,1842.0
2022-04-27 14:10:00,274.08,274.21,273.83,273.94,5268.0,261.8055,261.9297,261.5667,261.6718,5268.0
2022-04-27 14:15:00,273.88,273.88,273.1,273.36,2658.0,261.6145,261.6145,260.8694,261.1178,2658.0
2022-04-27 14:20:00,273.56,273.8,273.39,273.4,3821.0,261.3088,261.5381,261.1464,261.156,3821.0
2022-04-27 14:25:00,273.17,273.55,272.87,272.87,2696.0,260.9363,261.2993,260.6497,260.6497,2696.0
2022-04-27 14:30:00,273.08,273.49,272.85,273.3,3292.0,260.8503,261.2419,260.6306,261.0605,3292.0
2022-04-27 14:35:00,273.24,273.4,272.6,273.14,4427.0,261.0031,261.156,260.3918,260.9076,4427.0
2022-04-27 14:40:00,273.36,273.74,273.31,273.74,2313.0,261.1178,261.4807,261.07,261.4807,2313.0
2022-04-27 14:45:00,273.49,273.67,273.0,273.21,4476.0,261.2419,261.4139,260.7739,260.9745,4476.0
2022-04-27 14:50:00,273.11,273.11,271.96,271.96,5695.0,260.879,260.879,259.7805,259.7805,5695.0
2022-04-27 14:55:00,271.98,272.02,271.3,271.31,4540.0,259.7996,259.8378,259.15,259.1596,4540.0
2022-04-27 15:00:00,271.32,271.83,271.13,271.44,3796.0,259.1691,259.6563,258.9876,259.2838,3796.0
2022-04-27 15:05:00,271.46,271.93,271.3,271.3,6017.0,259.3029,259.7518,259.15,259.15,6017.0
2022-04-27 15:10:00,271.12,271.5,271.06,271.5,3748.0,258.9781,259.3411,258.9208,259.3411,3748.0
2022-04-27 15:15:00,271.59,271.59,271.07,271.18,2555.0,259.427,259.427,258.9303,259.0354,2555.0
2022-04-27 15:20:00,271.08,271.43,270.83,271.25,2301.0,258.9399,259.2742,258.7011,259.1023,2301.0
2022-04-27 15:25:00,271.5,271.9,271.37,271.67,2268.0,259.3411,259.7232,259.2169,259.5035,2268.0
2022-04-27 15:30:00,271.75,272.27,271.59,271.86,5058.0,259.5799,260.0766,259.427,259.6849,5058.0
2022-04-27 15:35:00,271.86,272.06,270.87,271.04,11335.0,259.6849,259.876,258.7393,258.9017,11335.0
2022-04-27 15:40:00,271.3,272.36,271.17,272.2,5076.0,259.15,260.1625,259.0258,260.0097,5076.0
2022-04-27 15:45:00,272.19,272.38,271.68,271.71,6256.0,260.0002,260.1817,259.513,259.5417,6256.0
2022-04-27 15:50:00,271.12,271.7,270.97,271.43,9538.0,258.9781,259.5321,258.8348,259.2742,9538.0
2022-04-27 15:55:00,271.64,272.06,271.26,271.7,29325.0,259.4748,259.876,259.1118,259.5321,29325.0
2022-04-28 09:30:00,273.16,273.35,271.98,272.77,8465.0,260.9267,261.1082,259.7996,260.5542,8465.0
2022-04-28 09:35:00,272.12,273.76,271.63,273.42,3554.0,259.9333,261.4999,259.4652,261.1751,3554.0
2022-04-28 09:40:00,272.76,273.5,271.2,271.21,3371.0,260.5446,261.2515,259.0545,259.0641,3371.0
2022-04-28 09:45:00,271.21,273.26,271.2,272.61,3702.0,259.0641,261.0222,259.0545,260.4014,3702.0
2022-04-28 09:50:00,272.98,273.19,272.6,273.19,641.0,260.7548,260.9554,260.3918,260.9554,641.0
2022-04-28 09:55:00,273.55,273.63,272.76,272.76,950.0,261.2993,261.3757,260.5446,260.5446,950.0
2022-04-28 10:00:00,273.11,273.11,270.6,270.6,2550.0,260.879,260.879,258.4814,258.4814,2550.0
2022-04-28 10:05:00,270.58,271.11,269.78,270.1,12861.0,258.4623,258.9685,257.6981,258.0038,12861.0
2022-04-28 10:10:00,269.79,269.89,268.8,269.83,11273.0,257.7076,257.8032,256.762,257.7459,11273.0
2022-04-28 10:15:00,269.79,270.65,269.19,270.57,2347.0,257.7076,258.5291,257.1345,258.4527,2347.0
2022-04-28 10:20:00,270.63,270.71,269.45,270.15,3070.0,258.51,258.5864,257.3829,258.0515,3070.0
2022-04-28 10:25:00,270.14,270.14,268.58,268.58,7754.0,258.042,258.042,256.5518,256.5518,7754.0
2022-04-28 10:30:00,268.97,269.17,268.33,268.53,3456.0,256.9244,257.1154,256.313,256.5041,3456.0
2022-04-28 10:35:00,268.72,269.49,268.72,269.32,4463.0,256.6856,257.4211,256.6856,257.2587,4463.0
2022-04-28 10:40:00,269.42,269.42,268.39,269.05,10826.0,257.3542,257.3542,256.3703,257.0008,10826.0
2022-04-28 10:45:00,269.05,270.1,268.99,269.62,3867.0,257.0008,258.0038,256.9435,257.5453,3867.0
2022-04-28 10:50:00,269.51,270.28,269.36,270.08,5101.0,257.4402,258.1757,257.2969,257.9847,5101.0
2022-04-28 10:55:00,270.21,270.71,270.17,270.4,2900.0,258.1088,258.5864,258.0706,258.2903,2900.0
2022-04-28 11:00:00,270.36,270.72,269.99,269.99,5193.0,258.2521,258.596,257.8987,257.8987,5193.0
2022-04-28 11:05:00,269.93,270.7,269.84,270.47,3766.0,257.8414,258.5769,257.7554,258.3572,3766.0
2022-04-28 11:10:00,270.6,270.75,270.07,270.73,5262.0,258.4814,258.6247,257.9751,258.6055,5262.0
2022-04-28 11:15:00,270.72,270.99,270.5,270.96,2698.0,258.596,258.8539,258.3858,258.8252,2698.0
2022-04-28 11:20:00,270.83,270.83,269.95,270.44,5870.0,258.7011,258.7011,257.8605,258.3285,5870.0
2022-04-28 11:25:00,270.72,270.77,270.15,270.19,3781.0,258.596,258.6438,258.0515,258.0897,3781.0
2022-04-28 11:30:00,270.06,270.95,270.05,270.62,5236.0,257.9656,258.8157,257.956,258.5005,5236.0
2022-04-28 11:35:00,270.55,270.6,270.24,270.25,1106.0,258.4336,258.4814,258.1375,258.147,1106.0
2022-04-28 11:40:00,270.24,270.52,270.09,270.37,1990.0,258.1375,258.405,257.9942,258.2617,1990.0
2022-04-28 11:45:00,270.13,270.13,270.01,270.01,204.0,258.0324,258.0324,257.9178,257.9178,204.0
2022-04-28 11:50:00,270.37,272.0,270.32,272.0,3840.0,258.2617,259.8187,258.2139,259.8187,3840.0
2022-04-28 11:55:00,271.91,272.89,271.67,272.89,7195.0,259.7327,260.6688,259.5035,260.6688,7195.0
2022-04-28 12:00:00,272.66,273.1,272.65,272.75,5798.0,260.4491,260.8694,260.4396,260.5351,5798.0
2022-04-28 12:05:00,272.52,272.52,271.64,271.64,1060.0,260.3154,260.3154,259.4748,259.4748,1060.0
2022-04-28 12:10:00,271.72,272.2,271.71,272.06,1100.0,259.5512,260.0097,259.5417,259.876,1100.0
2022-04-28 12:15:00,272.24,273.11,272.24,273.11,6652.0,260.0479,260.879,260.0479,260.879,6652.0
2022-04-28 12:20:00,273.01,273.98,273.01,273.68,2461.0,260.7834,261.71,260.7834,261.4234,2461.0
2022-04-28 12:25:00,273.61,274.02,273.61,273.98,10464.0,261.3566,261.7482,261.3566,261.71,10464.0
2022-04-28 12:30:00,274.01,274.46,273.85,274.46,3894.0,261.7387,262.1685,261.5858,262.1685,3894.0
2022-04-28 12:35:00,274.63,274.76,274.48,274.76,1308.0,262.3309,262.4551,262.1876,262.4551,1308.0
2022-04-28 12:40:00,274.96,275.12,274.96,275.06,1004.0,262.6461,262.7989,262.6461,262.7416,1004.0
2022-04-28 12:45:00,275.28,275.95,275.28,275.74,3371.0,262.9518,263.5918,262.9518,263.3912,3371.0
2022-04-28 12:50:00,275.55,275.55,274.97,275.5,950.0,263.2097,263.2097,262.6557,263.1619,950.0
2022-04-28 12:55:00,275.01,275.43,275.01,275.43,1540.0,262.6939,263.0951,262.6939,263.0951,1540.0
2022-04-28 13:00:00,275.8,275.8,275.55,275.63,400.0,263.4485,263.4485,263.2097,263.2861,400.0
2022-04-28 13:05:00,275.79,276.26,275.58,275.86,1230.0,263.4389,263.8879,263.2383,263.5058,1230.0
2022-04-28 13:10:00,275.94,276.81,275.94,276.79,3534.0,263.5822,264.4133,263.5822,264.3942,3534.0
2022-04-28 13:15:00,276.6,276.61,276.18,276.61,1682.0,264.2127,264.2222,263.8115,264.2222,1682.0
2022-04-28 13:20:00,276.68,276.78,276.23,276.25,1693.0,264.2891,264.3846,263.8592,263.8783,1693.0
2022-04-28 13:25:00,276.38,276.74,276.31,276.39,1700.0,264.0025,264.3464,263.9357,264.0121,1700.0
2022-04-28 13:30:00,276.39,276.6,276.25,276.29,3702.0,264.0121,264.2127,263.8783,263.9165,3702.0
2022-04-28 13:35:00,276.46,276.61,276.21,276.61,1228.0,264.0789,264.2222,263.8401,264.2222,1228.0
2022-04-28 13:40:00,276.93,277.06,276.14,277.06,1306.0,264.5279,264.6521,263.7733,264.6521,1306.0
2022-04-28 13:45:00,276.88,277.13,276.54,277.11,1313.0,264.4801,264.7189,264.1554,264.6998,1313.0
2022-04-28 13:50:00,277.21,277.5,276.46,276.47,2783.0,264.7953,265.0724,264.0789,264.0885,2783.0
2022-04-28 13:55:00,276.24,276.58,276.24,276.32,1404.0,263.8688,264.1936,263.8688,263.9452,1404.0
2022-04-28 14:00:00,276.58,276.74,276.43,276.43,1066.0,264.1936,264.3464,264.0503,264.0503,1066.0
2022-04-28 14:05:00,276.75,276.75,276.51,276.67,2075.0,264.3559,264.3559,264.1267,264.2795,2075.0
2022-04-28 14:10:00,276.83,276.92,276.25,276.25,1321.0,264.4324,264.5183,263.8783,263.8783,1321.0
2022-04-28 14:15:00,276.25,277.13,276.25,277.13,900.0,263.8783,264.7189,263.8783,264.7189,900.0
2022-04-28 14:20:00,277.19,277.2,276.87,277.08,5072.0,264.7762,264.7858,264.4706,264.6712,5072.0
2022-04-28 14:25:00,277.08,277.2,276.93,277.11,2568.0,264.6712,264.7858,264.5279,264.6998,2568.0
2022-04-28 14:30:00,277.08,277.2,276.99,277.11,600.0,264.6712,264.7858,264.5852,264.6998,600.0
2022-04-28 14:35:00,276.93,277.05,276.73,276.75,2379.0,264.5279,264.6425,264.3368,264.3559,2379.0
2022-04-28 14:40:00,276.81,277.12,276.79,276.95,3702.0,264.4133,264.7094,264.3942,264.547,3702.0
2022-04-28 14:45:00,277.21,277.33,277.11,277.29,2629.0,264.7953,264.91,264.6998,264.8718,2629.0
2022-04-28 14:50:00,277.41,277.43,276.91,277.01,1740.0,264.9864,265.0055,264.5088,264.6043,1740.0
2022-04-28 14:55:00,276.39,277.09,276.39,276.98,2041.0,264.0121,264.6807,264.0121,264.5756,2041.0
2022-04-28 15:00:00,276.91,277.18,276.81,276.84,2795.0,264.5088,264.7667,264.4133,264.4419,2795.0
2022-04-28 15:05:00,276.88,277.27,276.87,277.03,2000.0,264.4801,264.8527,264.4706,264.6234,2000.0
2022-04-28 15:10:00,276.91,277.06,276.61,276.61,2130.0,264.5088,264.6521,264.2222,264.2222,2130.0
2022-04-28 15:15:00,276.54,276.91,276.48,276.91,4259.0,264.1554,264.5088,264.098,264.5088,4259.0
2022-04-28 15:20:00,276.84,277.08,276.73,276.96,3706.0,264.4419,264.6712,264.3368,264.5565,3706.0
2022-04-28 15:25:00,276.91,277.13,276.65,276.65,3618.0,264.5088,264.7189,264.2604,264.2604,3618.0
2022-04-28 15:30:00,276.66,276.66,276.02,276.15,5196.0,264.27,264.27,263.6586,263.7828,5196.0
2022-04-28 15:35:00,276.2,276.6,275.95,276.1,8992.0,263.8306,264.2127,263.5918,263.7351,8992.0
2022-04-28 15:40:00,276.2,276.7,275.82,275.83,7012.0,263.8306,264.3082,263.4676,263.4771,7012.0
2022-04-28 15:45:00,275.84,276.31,275.7,275.92,9388.0,263.4867,263.9357,263.353,263.5631,9388.0
2022-04-28 15:50:00,275.82,275.97,275.39,275.92,15667.0,263.4676,263.6109,263.0569,263.5631,15667.0
2022-04-28 15:55:00,275.84,276.4,275.45,276.38,46201.0,263.4867,264.0216,263.1142,264.0025,46201.0
2022-04-29 09:30:00,275.4,277.63,275.4,277.22,6366.0,263.0664,265.1965,263.0664,264.8049,6366.0
2022-04-29 09:35:00,277.24,278.21,276.85,277.52,4709.0,264.824,265.7506,264.4515,265.0915,4709.0
2022-04-29 09:40:00,277.8,278.44,276.43,276.43,2718.0,265.3589,265.9703,264.0503,264.0503,2718.0
2022-04-29 09:45:00,277.32,278.42,276.11,278.42,4283.0,264.9004,265.9512,263.7446,265.9512,4283.0
2022-04-29 09:50:00,278.37,278.41,277.12,277.85,2255.0,265.9034,265.9416,264.7094,265.4067,2255.0
2022-04-29 09:55:00,278.7,280.4,278.7,279.15,4700.0,266.2186,267.8425,266.2186,266.6485,4700.0
2022-04-29 10:00:00,279.15,279.4,278.53,278.53,1580.0,266.6485,266.8873,266.0562,266.0562,1580.0
2022-04-29 10:05:00,278.72,279.23,278.53,278.88,20258.0,266.2377,266.7249,266.0562,266.3906,20258.0
2022-04-29 10:10:00,279.34,280.81,279.34,280.19,23288.0,266.83,268.2341,266.83,267.6419,23288.0
2022-04-29 10:15:00,280.27,280.66,278.57,278.57,4511.0,267.7183,268.0908,266.0944,266.0944,4511.0
2022-04-29 10:20:00,278.43,279.25,278.42,279.24,4295.0,265.9607,266.744,265.9512,266.7344,4295.0
2022-04-29 10:25:00,278.69,278.7,277.8,277.81,2836.0,266.2091,266.2186,265.3589,265.3685,2836.0
2022-04-29 10:30:00,277.48,277.98,277.36,277.89,2220.0,265.0533,265.5309,264.9386,265.4449,2220.0
2022-04-29 10:35:00,277.87,277.94,277.21,277.53,3395.0,265.4258,265.4927,264.7953,265.101,3395.0
2022-04-29 10:40:00,277.53,277.7,277.16,277.58,6991.0,265.101,265.2634,264.7476,265.1488,6991.0
2022-04-29 10:45:00,277.37,277.37,276.91,277.09,2208.0,264.9482,264.9482,264.5088,264.6807,2208.0
2022-04-29 10:50:00,277.3,277.78,276.95,277.41,4048.0,264.8813,265.3398,264.547,264.9864,4048.0
2022-04-29 10:55:00,277.33,278.05,277.33,277.79,6912.0,264.91,265.5977,264.91,265.3494,6912.0
2022-04-29 11:00:00,277.66,277.92,277.29,277.52,2780.0,265.2252,265.4735,264.8718,265.0915,2780.0
2022-04-29 11:05:00,277.76,278.03,277.65,277.65,1920.0,265.3207,265.5786,265.2156,265.2156,1920.0
2022-04-29 11:10:00,277.74,277.86,277.42,277.84,1800.0,265.3016,265.4162,264.9959,265.3971,1800.0
2022-04-29 11:15:00,277.84,277.97,277.49,277.59,4757.0,265.3971,265.5213,265.0628,265.1583,4757.0
2022-04-29 11:20:00,277.72,278.05,277.35,277.87,2522.0,265.2825,265.5977,264.9291,265.4258,2522.0
2022-04-29 11:25:00,277.59,277.59,277.04,277.17,5703.0,265.1583,265.1583,264.633,264.7571,5703.0
2022-04-29 11:30:00,276.94,278.28,276.94,278.05,15391.0,264.5374,265.8174,264.5374,265.5977,15391.0
2022-04-29 11:35:00,278.23,278.49,277.79,278.09,4995.0,265.7697,266.018,265.3494,265.6359,4995.0
2022-04-29 11:40:00,277.98,278.4,277.97,278.4,801.0,265.5309,265.9321,265.5213,265.9321,801.0
2022-04-29 11:45:00,278.52,279.78,278.47,278.97,8950.0,266.0467,267.2503,265.9989,266.4765,8950.0
2022-04-29 11:50:00,278.67,278.84,278.14,278.49,2113.0,266.19,266.3523,265.6837,266.018,2113.0
2022-04-29 11:55:00,278.17,278.29,277.66,277.67,1539.0,265.7124,265.827,265.2252,265.2347,1539.0
2022-04-29 12:00:00,277.52,277.53,276.9,276.9,900.0,265.0915,265.101,264.4992,264.4992,900.0
2022-04-29 12:05:00,276.72,276.94,276.29,276.53,798.0,264.3273,264.5374,263.9165,264.1458,798.0
2022-04-29 12:10:00,276.44,276.59,276.06,276.14,1203.0,264.0598,264.2031,263.6968,263.7733,1203.0
2022-04-29 12:15:00,276.05,276.11,275.7,275.7,1760.0,263.6873,263.7446,263.353,263.353,1760.0
2022-04-29 12:20:00,275.76,275.95,275.47,275.77,3236.0,263.4103,263.5918,263.1333,263.4198,3236.0
2022-04-29 12:25:00,275.9,275.9,275.13,275.18,2832.0,263.544,263.544,262.8085,262.8563,2832.0
2022-04-29 12:30:00,274.97,275.14,274.35,274.35,3552.0,262.6557,262.818,262.0634,262.0634,3552.0
2022-04-29 12:35:00,274.46,274.95,274.45,274.94,1800.0,262.1685,262.6366,262.159,262.627,1800.0
2022-04-29 12:40:00,274.63,274.78,274.38,274.38,800.0,262.3309,262.4742,262.0921,262.0921,800.0
2022-04-29 12:45:00,274.49,274.49,274.13,274.37,2404.0,262.1972,262.1972,261.8533,262.0825,2404.0
2022-04-29 12:50:00,274.28,274.28,273.54,273.62,2709.0,261.9966,261.9966,261.2897,261.3661,2709.0
2022-04-29 12:55:00,273.84,274.14,273.73,273.94,2552.0,261.5763,261.8628,261.4712,261.6718,2552.0
2022-04-29 13:00:00,274.04,274.11,273.7,273.91,3177.0,261.7673,261.8342,261.4425,261.6431,3177.0
2022-04-29 13:05:00,273.76,273.82,273.3,273.51,2486.0,261.4999,261.5572,261.0605,261.261,2486.0
2022-04-29 13:10:00,273.39,273.68,273.09,273.41,5686.0,261.1464,261.4234,260.8599,261.1655,5686.0
2022-04-29 13:15:00,273.56,273.88,273.29,273.76,8979.0,261.3088,261.6145,261.0509,261.4999,8979.0
2022-04-29 13:20:00,273.64,274.16,273.64,274.16,1680.0,261.3852,261.8819,261.3852,261.8819,1680.0
2022-04-29 13:25:00,274.25,274.62,274.25,274.62,6399.0,261.9679,262.3213,261.9679,262.3213,6399.0
2022-04-29 13:30:00,274.69,274.84,274.47,274.84,727.0,262.3882,262.5315,262.1781,262.5315,727.0
2022-04-29 13:35:00,274.71,275.23,274.71,274.8,2760.0,262.4073,262.904,262.4073,262.4933,2760.0
2022-04-29 13:40:00,274.67,274.94,274.61,274.65,1671.0,262.3691,262.627,262.3118,262.35,1671.0
2022-04-29 13:45:00,274.62,274.62,274.53,274.54,222.0,262.3213,262.3213,262.2354,262.2449,222.0
2022-04-29 13:50:00,274.31,274.31,274.29,274.29,200.0,262.0252,262.0252,262.0061,262.0061,200.0
2022-04-29 13:55:00,274.16,275.04,274.11,274.94,2529.0,261.8819,262.7225,261.8342,262.627,2529.0
2022-04-29 14:00:00,274.84,275.03,274.57,274.85,3090.0,262.5315,262.713,262.2736,262.541,3090.0
2022-04-29 14:05:00,274.8,275.12,274.77,274.95,3600.0,262.4933,262.7989,262.4646,262.6366,3600.0
2022-04-29 14:10:00,274.91,275.31,274.88,275.31,3229.0,262.5983,262.9804,262.5697,262.9804,3229.0
2022-04-29 14:15:00,275.34,276.02,275.3,275.64,4371.0,263.0091,263.6586,262.9709,263.2957,4371.0
2022-04-29 14:20:00,275.61,275.76,275.2,275.42,6302.0,263.267,263.4103,262.8754,263.0855,6302.0
2022-04-29 14:25:00,275.29,275.61,275.29,275.44,1072.0,262.9613,263.267,262.9613,263.1046,1072.0
2022-04-29 14:30:00,275.41,275.58,275.26,275.29,1874.0,263.076,263.2383,262.9327,262.9613,1874.0
2022-04-29 14:35:00,275.43,275.59,274.86,274.86,1553.0,263.0951,263.2479,262.5506,262.5506,1553.0
2022-04-29 14:40:00,274.76,274.85,274.44,274.44,1245.0,262.4551,262.541,262.1494,262.1494,1245.0
2022-04-29 14:45:00,274.32,274.32,273.34,273.35,600.0,262.0348,262.0348,261.0987,261.1082,600.0
2022-04-29 14:50:00,273.04,273.62,273.03,273.23,3117.0,260.8121,261.3661,260.8025,260.9936,3117.0
2022-04-29 14:55:00,273.0,273.58,273.0,273.23,2570.0,260.7739,261.3279,260.7739,260.9936,2570.0
2022-04-29 15:00:00,273.01,273.27,272.61,272.92,2884.0,260.7834,261.0318,260.4014,260.6975,2884.0
2022-04-29 15:05:00,272.91,272.91,272.38,272.43,3250.0,260.6879,260.6879,260.1817,260.2294,3250.0
2022-04-29 15:10:00,272.47,272.47,271.9,271.9,1300.0,260.2676,260.2676,259.7232,259.7232,1300.0
2022-04-29 15:15:00,272.05,272.94,272.05,272.94,2449.0,259.8664,260.7166,259.8664,260.7166,2449.0
2022-04-29 15:20:00,272.98,273.11,272.42,273.11,8006.0,260.7548,260.879,260.2199,260.879,8006.0
2022-04-29 15:25:00,272.96,273.12,272.06,272.06,4982.0,260.7357,260.8885,259.876,259.876,4982.0
2022-04-29 15:30:00,271.82,273.05,271.7,272.83,6744.0,259.6467,260.8216,259.5321,260.6115,6744.0
2022-04-29 15:35:00,272.62,273.07,272.37,272.77,4295.0,260.4109,260.8408,260.1721,260.5542,4295.0
2022-04-29 15:40:00,272.39,272.92,271.52,271.71,8132.0,260.1912,260.6975,259.3602,259.5417,8132.0
2022-04-29 15:45:00,271.47,271.66,270.73,270.76,10090.0,259.3124,259.4939,258.6055,258.6342,10090.0
2022-04-29 15:50:00,270.32,270.86,269.87,269.99,21771.0,258.2139,258.7297,257.7841,257.8987,21771.0
2022-04-29 15:55:00,270.31,270.89,269.64,270.62,46126.0,258.2044,258.7584,257.5644,258.5005,46126.0
2022-05-02 09:30:00,270.23,271.45,269.9,270.06,6787.0,258.1279,259.2933,257.8127,257.9656,6787.0
2022-05-02 09:35:00,269.95,271.43,269.0,271.04,5512.0,257.8605,259.2742,256.953,258.9017,5512.0
2022-05-02 09:40:00,270.92,274.29,270.22,274.15,10326.0,258.787,262.0061,258.1184,261.8724,10326.0
2022-05-02 09:45:00,273.87,275.5,273.86,274.42,11985.0,261.6049,263.1619,261.5954,262.1303,11985.0
2022-05-02 09:50:00,274.36,276.35,274.35,275.92,4673.0,262.073,263.9739,262.0634,263.5631,4673.0
2022-05-02 09:55:00,275.92,277.67,275.83,276.51,10719.0,263.5631,265.2347,263.4771,264.1267,10719.0
2022-05-02 10:00:00,276.52,276.94,275.04,275.24,18653.0,264.1362,264.5374,262.7225,262.9136,18653.0
2022-05-02 10:05:00,275.38,275.45,272.65,273.12,3421.0,263.0473,263.1142,260.4396,260.8885,3421.0
2022-05-02 10:10:00,272.91,273.86,272.78,273.79,7309.0,260.6879,261.5954,260.5637,261.5285,7309.0
2022-05-02 10:15:00,273.55,274.29,273.02,274.29,8153.0,261.2993,262.0061,260.793,262.0061,8153.0
2022-05-02 10:20:00,274.24,274.42,273.41,274.42,5056.0,261.9584,262.1303,261.1655,262.1303,5056.0
2022-05-02 10:25:00,274.4,275.41,273.87,274.53,4885.0,262.1112,263.076,261.6049,262.2354,4885.0
2022-05-02 10:30:00,274.37,275.16,274.37,275.11,4039.0,262.0825,262.8372,262.0825,262.7894,4039.0
2022-05-02 10:35:00,275.09,275.09,273.97,274.84,4568.0,262.7703,262.7703,261.7004,262.5315,4568.0
2022-05-02 10:40:00,274.99,275.5,274.65,274.85,3491.0,262.6748,263.1619,262.35,262.541,3491.0
2022-05-02 10:45:00,274.9,274.97,274.2,274.9,2163.0,262.5888,262.6557,261.9201,262.5888,2163.0
2022-05-02 10:50:00,274.79,275.18,274.51,274.96,3381.0,262.4837,262.8563,262.2163,262.6461,3381.0
2022-05-02 10:55:00,274.97,275.29,274.67,274.67,5353.0,262.6557,262.9613,262.3691,262.3691,5353.0
2022-05-02 11:00:00,274.64,274.69,272.57,272.71,7753.0,262.3404,262.3882,260.3631,260.4969,7753.0
2022-05-02 11:05:00,272.72,272.95,271.44,271.44,6261.0,260.5064,260.7261,259.2838,259.2838,6261.0
2022-05-02 11:10:00,271.44,271.71,271.12,271.56,5970.0,259.2838,259.5417,258.9781,259.3984,5970.0
2022-05-02 11:15:00,272.35,272.35,271.46,271.88,5032.0,260.153,260.153,259.3029,259.704,5032.0
2022-05-02 11:20:00,271.58,272.03,271.12,271.67,5204.0,259.4175,259.8473,258.9781,259.5035,5204.0
2022-05-02 11:25:00,271.84,272.41,271.51,272.2,2878.0,259.6658,260.2103,259.3506,260.0097,2878.0
2022-05-02 11:30:00,272.48,272.48,271.27,272.16,2021.0,260.2772,260.2772,259.1214,259.9715,2021.0
2022-05-02 11:35:00,272.52,272.55,272.21,272.22,700.0,260.3154,260.344,260.0193,260.0288,700.0
2022-05-02 11:40:00,271.3,272.11,271.0,272.11,1502.0,259.15,259.9237,258.8635,259.9237,1502.0
2022-05-02 11:45:00,271.49,272.57,271.45,272.06,3092.0,259.3315,260.3631,259.2933,259.876,3092.0
2022-05-02 11:50:00,272.3,272.3,271.87,271.96,3044.0,260.1052,260.1052,259.6945,259.7805,3044.0
2022-05-02 11:55:00,271.77,272.95,271.77,272.6,2999.0,259.599,260.7261,259.599,260.3918,2999.0
2022-05-02 12:00:00,272.94,272.95,272.39,272.43,1658.0,260.7166,260.7261,260.1912,260.2294,1658.0
2022-05-02 12:05:00,272.23,272.23,271.31,271.44,1811.0,260.0384,260.0384,259.1596,259.2838,1811.0
2022-05-02 12:10:00,271.53,271.55,270.98,271.06,4941.0,259.3697,259.3888,258.8444,258.9208,4941.0
2022-05-02 12:15:00,271.1,271.89,270.78,271.89,1617.0,258.959,259.7136,258.6533,259.7136,1617.0
2022-05-02 12:20:00,272.16,272.43,271.97,272.2,2010.0,259.9715,260.2294,259.79,260.0097,2010.0
2022-05-02 12:25:00,272.03,272.4,271.83,272.05,2439.0,259.8473,260.2008,259.6563,259.8664,2439.0
2022-05-02 12:30:00,272.35,272.44,271.64,272.06,3163.0,260.153,260.239,259.4748,259.876,3163.0
2022-05-02 12:35:00,272.19,272.5,270.98,271.01,4372.0,260.0002,260.2963,258.8444,258.873,4372.0
2022-05-02 12:40:00,271.03,271.36,270.96,271.26,2639.0,258.8921,259.2073,258.8252,259.1118,2639.0
2022-05-02 12:45:00,270.98,271.18,270.5,270.58,5922.0,258.8444,259.0354,258.3858,258.4623,5922.0
2022-05-02 12:50:00,270.43,270.7,269.45,269.45,3786.0,258.319,258.5769,257.3829,257.3829,3786.0
2022-05-02 12:55:00,269.63,270.31,269.6,269.6,5503.0,257.5548,258.2044,257.5262,257.5262,5503.0
2022-05-02 13:00:00,269.95,270.0,268.03,268.29,8930.0,257.8605,257.9082,256.0265,256.2748,8930.0
2022-05-02 13:05:00,268.42,269.39,268.22,269.38,10339.0,256.399,257.3256,256.208,257.316,10339.0
2022-05-02 13:10:00,269.91,269.91,269.37,269.37,1736.0,257.8223,257.8223,257.3065,257.3065,1736.0
2022-05-02 13:15:00,269.87,270.09,269.42,269.81,10571.0,257.7841,257.9942,257.3542,257.7267,10571.0
2022-05-02 13:20:00,269.95,270.47,269.68,269.88,7057.0,257.8605,258.3572,257.6026,257.7936,7057.0
2022-05-02 13:25:00,269.88,270.28,269.71,270.25,12289.0,257.7936,258.1757,257.6312,258.147,12289.0
2022-05-02 13:30:00,270.18,270.4,269.82,269.95,5447.0,258.0802,258.2903,257.7363,257.8605,5447.0
2022-05-02 13:35:00,269.95,270.29,269.8,269.95,6902.0,257.8605,258.1853,257.7172,257.8605,6902.0
2022-05-02 13:40:00,270.15,270.18,269.35,269.35,1720.0,258.0515,258.0802,257.2874,257.2874,1720.0
2022-05-02 13:45:00,268.95,269.0,268.46,268.64,3075.0,256.9053,256.953,256.4372,256.6091,3075.0
2022-05-02 13:50:00,268.31,268.75,268.31,268.46,2351.0,256.2939,256.7142,256.2939,256.4372,2351.0
2022-05-02 13:55:00,268.43,268.89,268.43,268.51,2280.0,256.4086,256.848,256.4086,256.485,2280.0
2022-05-02 14:00:00,268.15,269.17,268.08,269.17,2742.0,256.1411,257.1154,256.0742,257.1154,2742.0
2022-05-02 14:05:00,268.83,269.36,268.23,268.24,3342.0,256.7906,257.2969,256.2175,256.2271,3342.0
2022-05-02 14:10:00,268.12,268.28,266.24,266.24,7357.0,256.1124,256.2653,254.3166,254.3166,7357.0
2022-05-02 14:15:00,266.23,266.23,265.51,265.56,7010.0,254.3071,254.3071,253.6193,253.6671,7010.0
2022-05-02 14:20:00,265.69,266.92,265.42,266.75,6281.0,253.7913,254.9662,253.5334,254.8038,6281.0
2022-05-02 14:25:00,266.86,267.33,266.54,267.15,3168.0,254.9089,255.3578,254.6032,255.1859,3168.0
2022-05-02 14:30:00,266.97,267.44,266.97,267.26,2924.0,255.0139,255.4629,255.0139,255.2909,2924.0
2022-05-02 14:35:00,267.24,267.28,266.83,267.2,3666.0,255.2718,255.3101,254.8802,255.2336,3666.0
2022-05-02 14:40:00,267.15,267.29,266.02,266.48,2223.0,255.1859,255.3196,254.1065,254.5459,2223.0
2022-05-02 14:45:00,266.88,267.62,266.8,267.31,4685.0,254.928,255.6348,254.8516,255.3387,4685.0
2022-05-02 14:50:00,267.37,268.88,267.16,268.47,5109.0,255.396,256.8384,255.1954,256.4468,5109.0
2022-05-02 14:55:00,268.1,268.15,267.39,267.82,5070.0,256.0933,256.1411,255.4151,255.8259,5070.0
2022-05-02 15:00:00,267.88,269.64,267.86,269.15,11002.0,255.8832,257.5644,255.8641,257.0963,11002.0
2022-05-02 15:05:00,269.61,270.3,269.3,270.17,3583.0,257.5357,258.1948,257.2396,258.0706,3583.0
2022-05-02 15:10:00,270.23,271.24,270.01,271.18,5061.0,258.1279,259.0927,257.9178,259.0354,5061.0
2022-05-02 15:15:00,271.11,271.26,270.73,270.92,4036.0,258.9685,259.1118,258.6055,258.787,4036.0
2022-05-02 15:20:00,271.26,272.33,271.22,272.33,3041.0,259.1118,260.1339,259.0736,260.1339,3041.0
2022-05-02 15:25:00,272.09,272.28,271.52,271.67,7473.0,259.9046,260.0861,259.3602,259.5035,7473.0
2022-05-02 15:30:00,271.79,272.87,271.79,272.87,3742.0,259.6181,260.6497,259.6181,260.6497,3742.0
2022-05-02 15:35:00,272.78,273.1,271.93,272.19,3910.0,260.5637,260.8694,259.7518,260.0002,3910.0
2022-05-02 15:40:00,272.58,272.93,271.79,271.83,8406.0,260.3727,260.707,259.6181,259.6563,8406.0
2022-05-02 15:45:00,271.5,272.67,271.27,272.67,18505.0,259.3411,260.4587,259.1214,260.4587,18505.0
2022-05-02 15:50:00,272.82,272.98,272.17,272.61,14664.0,260.6019,260.7548,259.9811,260.4014,14664.0
2022-05-02 15:55:00,272.65,273.23,272.37,273.23,34173.0,260.4396,260.9936,260.1721,260.9936,34173.0
2022-05-03 09:30:00,272.53,274.39,272.53,274.34,13082.0,260.3249,262.1016,260.3249,262.0539,13082.0
2022-05-03 09:35:00,273.76,274.31,272.19,273.05,4480.0,261.4999,262.0252,260.0002,260.8216,4480.0
2022-05-03 09:40:00,272.92,275.15,272.58,273.55,3370.0,260.6975,262.8276,260.3727,261.2993,3370.0
2022-05-03 09:45:00,273.44,273.96,270.86,270.97,14497.0,261.1942,261.6909,258.7297,258.8348,14497.0
2022-05-03 09:50:00,270.8,272.79,270.76,272.79,12100.0,258.6724,260.5733,258.6342,260.5733,12100.0
2022-05-03 09:55:00,272.84,273.65,272.37,273.65,4801.0,260.6211,261.3948,260.1721,261.3948,4801.0
2022-05-03 10:00:00,273.66,274.44,273.08,274.1,9852.0,261.4043,262.1494,260.8503,261.8246,9852.0
2022-05-03 10:05:00,274.09,275.1,273.9,275.08,12130.0,261.8151,262.7798,261.6336,262.7607,12130.0
2022-05-03 10:10:00,275.21,275.81,274.51,275.66,10178.0,262.8849,263.458,262.2163,263.3148,10178.0
2022-05-03 10:15:00,275.51,275.52,274.32,275.07,4215.0,263.1715,263.181,262.0348,262.7512,4215.0
2022-05-03 10:20:00,275.07,275.82,274.79,275.82,3493.0,262.7512,263.4676,262.4837,263.4676,3493.0
2022-05-03 10:25:00,275.71,276.37,275.25,275.31,8664.0,263.3625,263.993,262.9231,262.9804,8664.0
2022-05-03 10:30:00,275.59,275.77,275.09,275.57,5141.0,263.2479,263.4198,262.7703,263.2288,5141.0
2022-05-03 10:35:00,275.68,275.73,275.23,275.53,4602.0,263.3339,263.3816,262.904,263.1906,4602.0
2022-05-03 10:40:00,275.43,275.47,274.38,274.38,3801.0,263.0951,263.1333,262.0921,262.0921,3801.0
2022-05-03 10:45:00,274.34,274.34,272.47,272.68,6468.0,262.0539,262.0539,260.2676,260.4682,6468.0
2022-05-03 10:50:00,272.68,273.58,272.68,273.49,3285.0,260.4682,261.3279,260.4682,261.2419,3285.0
2022-05-03 10:55:00,273.69,274.55,273.65,274.24,3524.0,261.433,262.2545,261.3948,261.9584,3524.0
2022-05-03 11:00:00,274.14,274.67,273.73,274.6,2966.0,261.8628,262.3691,261.4712,262.3022,2966.0
2022-05-03 11:05:00,275.1,275.62,274.89,275.55,1979.0,262.7798,263.2766,262.5792,263.2097,1979.0
2022-05-03 11:10:00,275.35,275.71,275.03,275.46,5308.0,263.0186,263.3625,262.713,263.1237,5308.0
2022-05-03 11:15:00,275.66,277.6,275.46,277.07,16799.0,263.3148,265.1679,263.1237,264.6616,16799.0
2022-05-03 11:20:00,277.25,277.38,277.25,277.38,2400.0,264.8336,264.9577,264.8336,264.9577,2400.0
2022-05-03 11:25:00,277.24,277.57,277.17,277.23,4249.0,264.824,265.1392,264.7571,264.8145,4249.0
2022-05-03 11:30:00,277.35,277.87,277.32,277.69,3238.0,264.9291,265.4258,264.9004,265.2538,3238.0
2022-05-03 11:35:00,277.69,277.69,277.14,277.14,2294.0,265.2538,265.2538,264.7285,264.7285,2294.0
2022-05-03 11:40:00,277.31,277.6,277.3,277.5,2741.0,264.8909,265.1679,264.8813,265.0724,2741.0
2022-05-03 11:45:00,277.5,277.51,276.63,276.63,4378.0,265.0724,265.0819,264.2413,264.2413,4378.0
2022-05-03 11:50:00,276.61,276.97,276.53,276.73,2374.0,264.2222,264.5661,264.1458,264.3368,2374.0
2022-05-03 11:55:00,276.54,276.93,276.42,276.42,900.0,264.1554,264.5279,264.0407,264.0407,900.0
2022-05-03 12:00:00,276.41,277.08,276.21,276.73,1550.0,264.0312,264.6712,263.8401,264.3368,1550.0
2022-05-03 12:05:00,276.73,276.73,275.46,275.56,3495.0,264.3368,264.3368,263.1237,263.2192,3495.0
2022-05-03 12:10:00,275.9,276.42,275.9,276.28,1209.0,263.544,264.0407,263.544,263.907,1209.0
2022-05-03 12:15:00,276.29,276.71,276.28,276.71,5400.0,263.9165,264.3177,263.907,264.3177,5400.0
2022-05-03 12:20:00,276.87,277.43,276.86,277.32,10220.0,264.4706,265.0055,264.461,264.9004,10220.0
2022-05-03 12:25:00,277.43,277.7,277.03,277.19,7425.0,265.0055,265.2634,264.6234,264.7762,7425.0
2022-05-03 12:30:00,277.15,277.19,276.55,276.87,12925.0,264.738,264.7762,264.1649,264.4706,12925.0
2022-05-03 12:35:00,277.08,277.44,277.02,277.07,900.0,264.6712,265.015,264.6139,264.6616,900.0
2022-05-03 12:40:00,277.07,277.41,277.02,277.24,4280.0,264.6616,264.9864,264.6139,264.824,4280.0
2022-05-03 12:45:00,277.37,277.37,276.61,276.73,5749.0,264.9482,264.9482,264.2222,264.3368,5749.0
2022-05-03 12:50:00,276.86,277.07,276.67,276.67,1532.0,264.461,264.6616,264.2795,264.2795,1532.0
2022-05-03 12:55:00,276.75,277.05,276.4,277.05,3342.0,264.3559,264.6425,264.0216,264.6425,3342.0
2022-05-03 13:00:00,277.39,277.96,277.3,277.37,1354.0,264.9673,265.5118,264.8813,264.9482,1354.0
2022-05-03 13:05:00,277.42,277.82,277.25,277.81,700.0,264.9959,265.378,264.8336,265.3685,700.0
2022-05-03 13:10:00,277.75,278.45,277.65,278.45,2669.0,265.3112,265.9798,265.2156,265.9798,2669.0
2022-05-03 13:15:00,278.3,278.58,278.16,278.38,4487.0,265.8365,266.104,265.7028,265.9129,4487.0
2022-05-03 13:20:00,278.33,278.66,278.27,278.27,4695.0,265.8652,266.1804,265.8079,265.8079,4695.0
2022-05-03 13:25:00,278.26,278.45,277.23,277.53,3776.0,265.7983,265.9798,264.8145,265.101,3776.0
2022-05-03 13:30:00,277.74,278.37,277.7,278.37,1600.0,265.3016,265.9034,265.2634,265.9034,1600.0
2022-05-03 13:35:00,278.34,278.69,278.28,278.69,1513.0,265.8747,266.2091,265.8174,266.2091,1513.0
2022-05-03 13:40:00,278.7,278.84,278.56,278.65,2350.0,266.2186,266.3523,266.0849,266.1709,2350.0
2022-05-03 13:45:00,278.79,278.79,278.11,278.37,15057.0,266.3046,266.3046,265.655,265.9034,15057.0
2022-05-03 13:50:00,278.48,278.49,277.24,277.44,3183.0,266.0085,266.018,264.824,265.015,3183.0
2022-05-03 13:55:00,277.25,277.87,277.22,277.69,3243.0,264.8336,265.4258,264.8049,265.2538,3243.0
2022-05-03 14:00:00,277.69,277.76,277.17,277.31,2790.0,265.2538,265.3207,264.7571,264.8909,2790.0
2022-05-03 14:05:00,277.16,277.16,276.51,276.77,3101.0,264.7476,264.7476,264.1267,264.3751,3101.0
2022-05-03 14:10:00,276.68,276.68,275.25,275.25,6747.0,264.2891,264.2891,262.9231,262.9231,6747.0
2022-05-03 14:15:00,275.19,275.44,274.79,275.07,6205.0,262.8658,263.1046,262.4837,262.7512,6205.0
2022-05-03 14:20:00,274.8,275.17,274.59,275.17,4100.0,262.4933,262.8467,262.2927,262.8467,4100.0
2022-05-03 14:25:00,275.11,275.41,274.81,275.02,3568.0,262.7894,263.076,262.5028,262.7034,3568.0
2022-05-03 14:30:00,275.18,275.44,275.07,275.43,2871.0,262.8563,263.1046,262.7512,263.0951,2871.0
2022-05-03 14:35:00,275.58,276.2,275.58,275.85,4405.0,263.2383,263.8306,263.2383,263.4963,4405.0
2022-05-03 14:40:00,275.72,276.41,275.03,276.22,4798.0,263.3721,264.0312,262.713,263.8497,4798.0
2022-05-03 14:45:00,275.91,276.73,275.69,276.73,2213.0,263.5536,264.3368,263.3434,264.3368,2213.0
2022-05-03 14:50:00,276.36,277.47,276.31,277.03,2441.0,263.9834,265.0437,263.9357,264.6234,2441.0
2022-05-03 14:55:00,277.0,277.79,277.0,277.79,4400.0,264.5948,265.3494,264.5948,265.3494,4400.0
2022-05-03 15:00:00,277.71,277.99,277.59,277.77,3108.0,265.273,265.5404,265.1583,265.3303,3108.0
2022-05-03 15:05:00,277.72,278.31,277.72,278.21,2478.0,265.2825,265.8461,265.2825,265.7506,2478.0
2022-05-03 15:10:00,278.08,278.09,277.73,277.73,3802.0,265.6264,265.6359,265.2921,265.2921,3802.0
2022-05-03 15:15:00,277.87,277.87,277.53,277.58,3680.0,265.4258,265.4258,265.101,265.1488,3680.0
2022-05-03 15:20:00,277.65,277.92,277.01,277.46,7253.0,265.2156,265.4735,264.6043,265.0341,7253.0
2022-05-03 15:25:00,277.31,277.57,276.88,277.07,4139.0,264.8909,265.1392,264.4801,264.6616,4139.0
2022-05-03 15:30:00,277.22,277.62,277.04,277.44,9214.0,264.8049,265.187,264.633,265.015,9214.0
2022-05-03 15:35:00,277.46,277.46,276.26,276.42,4951.0,265.0341,265.0341,263.8879,264.0407,4951.0
2022-05-03 15:40:00,276.25,276.25,275.56,276.02,6335.0,263.8783,263.8783,263.2192,263.6586,6335.0
2022-05-03 15:45:00,275.75,276.44,275.48,276.03,9524.0,263.4007,264.0598,263.1428,263.6682,9524.0
2022-05-03 15:50:00,276.02,276.66,275.5,276.43,27035.0,263.6586,264.27,263.1619,264.0503,27035.0
2022-05-03 15:55:00,276.56,276.83,276.21,276.43,35668.0,264.1745,264.4324,263.8401,264.0503,35668.0
2022-05-04 09:30:00,277.23,277.52,276.45,276.92,4393.0,264.8145,265.0915,264.0694,264.5183,4393.0
2022-05-04 09:35:00,276.98,277.86,275.61,275.96,1723.0,264.5756,265.4162,263.267,263.6013,1723.0
2022-05-04 09:40:00,275.87,277.96,275.6,276.86,3580.0,263.5154,265.5118,263.2574,264.461,3580.0
2022-05-04 09:45:00,277.56,278.98,277.46,278.89,5734.0,265.1297,266.4861,265.0341,266.4001,5734.0
2022-05-04 09:50:00,279.05,280.22,278.73,278.73,10335.0,266.5529,267.6705,266.2473,266.2473,10335.0
2022-05-04 09:55:00,279.13,279.13,277.81,278.75,5032.0,266.6294,266.6294,265.3685,266.2664,5032.0
2022-05-04 10:00:00,279.14,279.14,277.72,277.72,6762.0,266.6389,266.6389,265.2825,265.2825,6762.0
2022-05-04 10:05:00,278.11,278.29,276.75,276.79,7054.0,265.655,265.827,264.3559,264.3942,7054.0
2022-05-04 10:10:00,276.89,277.84,276.83,277.51,6446.0,264.4897,265.3971,264.4324,265.0819,6446.0
2022-05-04 10:15:00,277.54,277.92,277.37,277.85,3940.0,265.1106,265.4735,264.9482,265.4067,3940.0
2022-05-04 10:20:00,277.82,277.93,277.15,277.68,4135.0,265.378,265.4831,264.738,265.2443,4135.0
2022-05-04 10:25:00,277.69,278.5,277.69,278.24,5272.0,265.2538,266.0276,265.2538,265.7792,5272.0
2022-05-04 10:30:00,278.16,278.25,277.36,277.5,4115.0,265.7028,265.7888,264.9386,265.0724,4115.0
2022-05-04 10:35:00,277.59,278.57,277.59,278.5,7230.0,265.1583,266.0944,265.1583,266.0276,7230.0
2022-05-04 10:40:00,278.68,278.9,277.85,278.18,4276.0,266.1995,266.4097,265.4067,265.7219,4276.0
2022-05-04 10:45:00,278.07,278.35,278.07,278.13,1345.0,265.6168,265.8843,265.6168,265.6741,1345.0
2022-05-04 10:50:00,278.26,278.33,277.87,278.1,7372.0,265.7983,265.8652,265.4258,265.6455,7372.0
2022-05-04 10:55:00,278.1,278.12,276.91,277.77,5942.0,265.6455,265.6646,264.5088,265.3303,5942.0
2022-05-04 11:00:00,277.75,277.85,277.05,277.53,5624.0,265.3112,265.4067,264.6425,265.101,5624.0
2022-05-04 11:05:00,277.45,277.55,277.08,277.29,3795.0,265.0246,265.1201,264.6712,264.8718,3795.0
2022-05-04 11:10:00,277.24,277.25,276.58,277.03,5441.0,264.824,264.8336,264.1936,264.6234,5441.0
2022-05-04 11:15:00,277.17,278.14,277.15,277.71,4300.0,264.7571,265.6837,264.738,265.273,4300.0
2022-05-04 11:20:00,277.71,277.71,277.2,277.31,3667.0,265.273,265.273,264.7858,264.8909,3667.0
2022-05-04 11:25:00,277.26,277.27,276.53,277.07,3066.0,264.8431,264.8527,264.1458,264.6616,3066.0
2022-05-04 11:30:00,277.21,277.21,276.39,276.39,3536.0,264.7953,264.7953,264.0121,264.0121,3536.0
2022-05-04 11:35:00,276.43,276.59,275.96,276.46,2952.0,264.0503,264.2031,263.6013,264.0789,2952.0
2022-05-04 11:40:00,276.39,276.39,275.31,275.43,2158.0,264.0121,264.0121,262.9804,263.0951,2158.0
2022-05-04 11:45:00,275.28,275.4,275.17,275.19,4171.0,262.9518,263.0664,262.8467,262.8658,4171.0
2022-05-04 11:50:00,275.11,276.27,275.07,276.27,4204.0,262.7894,263.8974,262.7512,263.8974,4204.0
2022-05-04 11:55:00,276.31,276.57,275.73,275.73,2951.0,263.9357,264.184,263.3816,263.3816,2951.0
2022-05-04 12:00:00,275.65,276.71,275.26,276.61,26613.0,263.3052,264.3177,262.9327,264.2222,26613.0
2022-05-04 12:05:00,276.83,277.3,276.65,277.09,2007.0,264.4324,264.8813,264.2604,264.6807,2007.0
2022-05-04 12:10:00,277.14,277.14,276.59,276.96,3000.0,264.7285,264.7285,264.2031,264.5565,3000.0
2022-05-04 12:15:00,277.11,277.51,277.07,277.5,3258.0,264.6998,265.0819,264.6616,265.0724,3258.0
2022-05-04 12:20:00,277.6,278.39,277.6,278.06,2849.0,265.1679,265.9225,265.1679,265.6073,2849.0
2022-05-04 12:25:00,278.13,278.65,277.91,278.61,3896.0,265.6741,266.1709,265.464,266.1326,3896.0
2022-05-04 12:30:00,278.38,278.38,278.12,278.13,2768.0,265.9129,265.9129,265.6646,265.6741,2768.0
2022-05-04 12:35:00,278.24,278.49,278.14,278.47,4188.0,265.7792,266.018,265.6837,265.9989,4188.0
2022-05-04 12:40:00,278.21,278.31,277.68,277.95,2493.0,265.7506,265.8461,265.2443,265.5022,2493.0
2022-05-04 12:45:00,277.94,277.95,277.63,277.63,2268.0,265.4927,265.5022,265.1965,265.1965,2268.0
2022-05-04 12:50:00,277.69,278.23,277.57,278.23,3804.0,265.2538,265.7697,265.1392,265.7697,3804.0
2022-05-04 12:55:00,278.2,278.46,277.93,278.17,4830.0,265.741,265.9894,265.4831,265.7124,4830.0
2022-05-04 13:00:00,278.3,278.56,278.19,278.51,4003.0,265.8365,266.0849,265.7315,266.0371,4003.0
2022-05-04 13:05:00,278.46,278.56,278.24,278.47,7687.0,265.9894,266.0849,265.7792,265.9989,7687.0
2022-05-04 13:10:00,278.47,278.8,278.33,278.63,11962.0,265.9989,266.3141,265.8652,266.1518,11962.0
2022-05-04 13:15:00,278.76,279.5,278.76,279.5,5723.0,266.2759,266.9828,266.2759,266.9828,5723.0
2022-05-04 13:20:00,279.38,279.61,278.84,278.84,3488.0,266.8682,267.0879,266.3523,266.3523,3488.0
2022-05-04 13:25:00,278.75,279.28,278.41,278.52,7462.0,266.2664,266.7726,265.9416,266.0467,7462.0
2022-05-04 13:30:00,278.41,278.78,278.29,278.53,6973.0,265.9416,266.295,265.827,266.0562,6973.0
2022-05-04 13:35:00,278.57,278.92,278.09,278.76,6150.0,266.0944,266.4288,265.6359,266.2759,6150.0
2022-05-04 13:40:00,278.66,278.78,278.24,278.63,3819.0,266.1804,266.295,265.7792,266.1518,3819.0
2022-05-04 13:45:00,278.8,278.99,278.32,278.82,4134.0,266.3141,266.4956,265.8556,266.3332,4134.0
2022-05-04 13:50:00,278.61,278.62,278.31,278.45,2445.0,266.1326,266.1422,265.8461,265.9798,2445.0
2022-05-04 13:55:00,278.46,279.13,278.34,278.4,2500.0,265.9894,266.6294,265.8747,265.9321,2500.0
2022-05-04 14:00:00,278.05,279.52,278.02,279.44,4283.0,265.5977,267.0019,265.5691,266.9255,4283.0
2022-05-04 14:05:00,279.49,279.51,277.9,278.45,3325.0,266.9732,266.9923,265.4544,265.9798,3325.0
2022-05-04 14:10:00,278.1,279.33,277.82,278.99,5108.0,265.6455,266.8204,265.378,266.4956,5108.0
2022-05-04 14:15:00,279.28,279.33,278.56,278.88,3113.0,266.7726,266.8204,266.0849,266.3906,3113.0
2022-05-04 14:20:00,278.81,279.3,278.13,278.96,5556.0,266.3237,266.7917,265.6741,266.467,5556.0
2022-05-04 14:25:00,278.71,280.58,278.55,280.25,8523.0,266.2282,268.0144,266.0753,267.6992,8523.0
2022-05-04 14:30:00,280.54,280.62,277.34,277.56,6781.0,267.9762,268.0526,264.9195,265.1297,6781.0
2022-05-04 14:35:00,277.54,279.38,277.31,279.26,12373.0,265.1106,266.8682,264.8909,266.7535,12373.0
2022-05-04 14:40:00,279.05,281.07,279.04,280.76,4401.0,266.5529,268.4825,266.5434,268.1864,4401.0
2022-05-04 14:45:00,281.28,283.12,280.9,282.77,5218.0,268.6831,270.4407,268.3201,270.1063,5218.0
2022-05-04 14:50:00,282.77,283.75,282.35,283.45,5021.0,270.1063,271.0425,269.7052,270.7559,5021.0
2022-05-04 14:55:00,283.6,284.27,283.5,284.11,8949.0,270.8992,271.5392,270.8037,271.3863,8949.0
2022-05-04 15:00:00,284.18,284.23,283.71,284.04,7927.0,271.4532,271.501,271.0042,271.3195,7927.0
2022-05-04 15:05:00,284.31,285.34,284.31,285.34,8079.0,271.5774,272.5612,271.5774,272.5612,8079.0
2022-05-04 15:10:00,285.25,285.82,285.04,285.82,5540.0,272.4753,273.0198,272.2747,273.0198,5540.0
2022-05-04 15:15:00,285.99,286.64,285.75,286.03,12837.0,273.1821,273.803,272.9529,273.2203,12837.0
2022-05-04 15:20:00,286.2,286.68,285.6,286.12,6792.0,273.3827,273.8412,272.8096,273.3063,6792.0
2022-05-04 15:25:00,286.55,287.94,286.55,287.85,18671.0,273.7171,275.0448,273.7171,274.9588,18671.0
2022-05-04 15:30:00,288.03,288.67,287.31,288.45,16729.0,275.1308,275.7421,274.443,275.532,16729.0
2022-05-04 15:35:00,288.44,290.0,288.35,289.92,52337.0,275.5224,277.0126,275.4364,276.9361,52337.0
2022-05-04 15:40:00,289.88,290.96,289.85,290.72,42993.0,276.8979,277.9296,276.8693,277.7003,42993.0
2022-05-04 15:45:00,290.7,291.24,289.88,290.6,31763.0,277.6812,278.197,276.8979,277.5857,31763.0
2022-05-04 15:50:00,290.79,291.08,290.39,290.68,36213.0,277.7672,278.0442,277.3851,277.6621,36213.0
2022-05-04 15:55:00,290.75,290.94,289.83,290.58,67703.0,277.729,277.9105,276.8502,277.5666,67703.0
2022-05-05 09:30:00,270.36,281.71,270.36,278.88,59024.0,258.2521,269.0938,258.2521,266.3906,59024.0
2022-05-05 09:35:00,278.88,283.0,278.13,280.29,9993.0,266.3906,270.326,265.6741,267.7374,9993.0
2022-05-05 09:40:00,280.23,281.6,277.98,278.28,7629.0,267.6801,268.9887,265.5309,265.8174,7629.0
2022-05-05 09:45:00,278.24,278.75,277.97,278.33,9732.0,265.7792,266.2664,265.5213,265.8652,9732.0
2022-05-05 09:50:00,278.65,278.66,276.42,276.88,25663.0,266.1709,266.1804,264.0407,264.4801,25663.0
2022-05-05 09:55:00,276.86,277.38,276.09,276.78,8616.0,264.461,264.9577,263.7255,264.3846,8616.0
2022-05-05 10:00:00,276.8,276.8,275.66,276.44,8987.0,264.4037,264.4037,263.3148,264.0598,8987.0
2022-05-05 10:05:00,276.45,277.18,275.65,276.03,8648.0,264.0694,264.7667,263.3052,263.6682,8648.0
2022-05-05 10:10:00,275.93,276.42,275.16,276.42,6808.0,263.5727,264.0407,262.8372,264.0407,6808.0
2022-05-05 10:15:00,276.72,277.04,275.39,276.88,8433.0,264.3273,264.633,263.0569,264.4801,8433.0
2022-05-05 10:20:00,276.97,277.09,275.35,275.35,13013.0,264.5661,264.6807,263.0186,263.0186,13013.0
2022-05-05 10:25:00,275.35,275.95,274.24,274.24,22639.0,263.0186,263.5918,261.9584,261.9584,22639.0
2022-05-05 10:30:00,274.24,275.0,273.85,273.86,11390.0,261.9584,262.6843,261.5858,261.5954,11390.0
2022-05-05 10:35:00,273.86,274.25,273.34,274.25,10422.0,261.5954,261.9679,261.0987,261.9679,10422.0
2022-05-05 10:40:00,274.49,274.49,273.34,273.96,6505.0,262.1972,262.1972,261.0987,261.6909,6505.0
2022-05-05 10:45:00,274.01,274.8,272.31,273.26,10728.0,261.7387,262.4933,260.1148,261.0222,10728.0
2022-05-05 10:50:00,272.85,275.66,272.84,275.04,10119.0,260.6306,263.3148,260.6211,262.7225,10119.0
2022-05-05 10:55:00,275.11,275.74,274.26,275.34,6812.0,262.7894,263.3912,261.9775,263.0091,6812.0
2022-05-05 11:00:00,275.08,276.42,273.95,274.37,4356.0,262.7607,264.0407,261.6813,262.0825,4356.0
2022-05-05 11:05:00,273.94,275.45,273.91,275.21,10137.0,261.6718,263.1142,261.6431,262.8849,10137.0
2022-05-05 11:10:00,274.68,275.2,273.29,273.69,5099.0,262.3787,262.8754,261.0509,261.433,5099.0
2022-05-05 11:15:00,274.1,274.51,272.45,273.63,5380.0,261.8246,262.2163,260.2485,261.3757,5380.0
2022-05-05 11:20:00,273.59,273.88,272.81,272.81,2600.0,261.3375,261.6145,260.5924,260.5924,2600.0
2022-05-05 11:25:00,272.43,273.12,272.42,272.42,4976.0,260.2294,260.8885,260.2199,260.2199,4976.0
2022-05-05 11:30:00,272.38,272.96,271.53,272.49,4904.0,260.1817,260.7357,259.3697,260.2867,4904.0
2022-05-05 11:35:00,272.92,273.42,272.29,273.13,7497.0,260.6975,261.1751,260.0957,260.8981,7497.0
2022-05-05 11:40:00,273.12,273.26,272.7,272.92,3778.0,260.8885,261.0222,260.4873,260.6975,3778.0
2022-05-05 11:45:00,273.11,273.11,271.32,271.77,3603.0,260.879,260.879,259.1691,259.599,3603.0
2022-05-05 11:50:00,271.57,271.72,270.0,270.91,7659.0,259.4079,259.5512,257.9082,258.7775,7659.0
2022-05-05 11:55:00,271.03,272.51,270.8,272.04,6750.0,258.8921,260.3058,258.6724,259.8569,6750.0
2022-05-05 12:00:00,271.61,271.88,270.77,271.67,3407.0,259.4461,259.704,258.6438,259.5035,3407.0
2022-05-05 12:05:00,272.04,276.77,272.02,276.3,35124.0,259.8569,264.3751,259.8378,263.9261,35124.0
2022-05-05 12:10:00,276.06,279.07,276.06,277.52,16350.0,263.6968,266.572,263.6968,265.0915,16350.0
2022-05-05 12:15:00,277.6,279.12,277.31,277.94,21041.0,265.1679,266.6198,264.8909,265.4927,21041.0
2022-05-05 12:20:00,278.29,278.6,277.11,277.55,5675.0,265.827,266.1231,264.6998,265.1201,5675.0
2022-05-05 12:25:00,277.06,277.53,276.46,276.71,6039.0,264.6521,265.101,264.0789,264.3177,6039.0
2022-05-05 12:30:00,276.62,277.33,275.09,275.24,5120.0,264.2318,264.91,262.7703,262.9136,5120.0
2022-05-05 12:35:00,275.07,275.2,274.02,275.19,5736.0,262.7512,262.8754,261.7482,262.8658,5736.0
2022-05-05 12:40:00,274.76,275.22,273.64,273.99,7436.0,262.4551,262.8945,261.3852,261.7196,7436.0
2022-05-05 12:45:00,274.28,274.9,273.48,274.9,5196.0,261.9966,262.5888,261.2324,262.5888,5196.0
2022-05-05 12:50:00,274.9,276.57,274.9,276.53,3827.0,262.5888,264.184,262.5888,264.1458,3827.0
2022-05-05 12:55:00,276.18,277.18,276.09,276.36,7011.0,263.8115,264.7667,263.7255,263.9834,7011.0
2022-05-05 13:00:00,276.57,277.98,276.4,277.8,6027.0,264.184,265.5309,264.0216,265.3589,6027.0
2022-05-05 13:05:00,277.69,279.14,277.68,278.68,4921.0,265.2538,266.6389,265.2443,266.1995,4921.0
2022-05-05 13:10:00,278.53,278.83,277.51,277.51,5533.0,266.0562,266.3428,265.0819,265.0819,5533.0
2022-05-05 13:15:00,277.52,278.62,277.16,278.61,5527.0,265.0915,266.1422,264.7476,266.1326,5527.0
2022-05-05 13:20:00,278.5,279.04,277.84,278.35,4003.0,266.0276,266.5434,265.3971,265.8843,4003.0
2022-05-05 13:25:00,278.47,278.47,277.37,277.75,5372.0,265.9989,265.9989,264.9482,265.3112,5372.0
2022-05-05 13:30:00,277.24,277.53,276.45,277.53,3983.0,264.824,265.101,264.0694,265.101,3983.0
2022-05-05 13:35:00,277.81,278.91,277.05,277.45,9132.0,265.3685,266.4192,264.6425,265.0246,9132.0
2022-05-05 13:40:00,276.88,278.76,276.88,278.11,5392.0,264.4801,266.2759,264.4801,265.655,5392.0
2022-05-05 13:45:00,278.24,278.24,276.96,276.96,5845.0,265.7792,265.7792,264.5565,264.5565,5845.0
2022-05-05 13:50:00,276.91,278.28,276.77,277.97,9392.0,264.5088,265.8174,264.3751,265.5213,9392.0
2022-05-05 13:55:00,278.02,278.96,277.7,278.84,9778.0,265.5691,266.467,265.2634,266.3523,9778.0
2022-05-05 14:00:00,278.66,279.09,277.48,277.97,10845.0,266.1804,266.5912,265.0533,265.5213,10845.0
2022-05-05 14:05:00,277.96,278.7,277.82,278.1,9502.0,265.5118,266.2186,265.378,265.6455,9502.0
2022-05-05 14:10:00,278.28,278.83,277.79,278.43,8666.0,265.8174,266.3428,265.3494,265.9607,8666.0
2022-05-05 14:15:00,278.47,280.33,278.24,280.11,11318.0,265.9989,267.7756,265.7792,267.5655,11318.0
2022-05-05 14:20:00,280.15,280.41,277.75,277.75,8512.0,267.6037,267.852,265.3112,265.3112,8512.0
2022-05-05 14:25:00,278.04,278.08,277.17,277.44,8702.0,265.5882,265.6264,264.7571,265.015,8702.0
2022-05-05 14:30:00,277.33,277.97,276.68,277.36,7115.0,264.91,265.5213,264.2891,264.9386,7115.0
2022-05-05 14:35:00,277.04,278.08,276.65,278.08,8716.0,264.633,265.6264,264.2604,265.6264,8716.0
2022-05-05 14:40:00,277.67,278.25,277.13,277.69,5761.0,265.2347,265.7888,264.7189,265.2538,5761.0
2022-05-05 14:45:00,277.89,279.22,277.66,279.22,6924.0,265.4449,266.7153,265.2252,266.7153,6924.0
2022-05-05 14:50:00,278.93,279.66,277.16,277.16,15650.0,266.4383,267.1356,264.7476,264.7476,15650.0
2022-05-05 14:55:00,276.95,278.09,276.5,277.31,12111.0,264.547,265.6359,264.1171,264.8909,12111.0
2022-05-05 15:00:00,277.31,277.37,276.12,276.43,7871.0,264.8909,264.9482,263.7542,264.0503,7871.0
2022-05-05 15:05:00,276.26,277.47,276.12,276.95,10455.0,263.8879,265.0437,263.7542,264.547,10455.0
2022-05-05 15:10:00,276.69,277.63,276.65,277.04,13243.0,264.2986,265.1965,264.2604,264.633,13243.0
2022-05-05 15:15:00,277.07,277.27,276.41,277.17,9186.0,264.6616,264.8527,264.0312,264.7571,9186.0
2022-05-05 15:20:00,277.2,277.2,276.4,276.79,9729.0,264.7858,264.7858,264.0216,264.3942,9729.0
2022-05-05 15:25:00,276.46,276.95,275.81,276.2,9877.0,264.0789,264.547,263.458,263.8306,9877.0
2022-05-05 15:30:00,275.88,276.55,275.0,276.48,14570.0,263.5249,264.1649,262.6843,264.098,14570.0
2022-05-05 15:35:00,276.63,277.46,275.69,276.45,13083.0,264.2413,265.0341,263.3434,264.0694,13083.0
2022-05-05 15:40:00,276.46,277.09,274.98,275.01,34552.0,264.0789,264.6807,262.6652,262.6939,34552.0
2022-05-05 15:45:00,275.26,275.75,273.33,274.19,37390.0,262.9327,263.4007,261.0891,261.9106,37390.0
2022-05-05 15:50:00,274.53,277.16,274.46,275.25,39613.0,262.2354,264.7476,262.1685,262.9231,39613.0
2022-05-05 15:55:00,275.2,277.15,275.13,276.88,76309.0,262.8754,264.738,262.8085,264.4801,76309.0
2022-05-06 09:30:00,272.63,275.64,270.96,270.96,10723.0,260.4205,263.2957,258.8252,258.8252,10723.0
2022-05-06 09:35:00,271.38,271.48,267.09,267.09,7735.0,259.2264,259.322,255.1286,255.1286,7735.0
2022-05-06 09:40:00,267.63,267.91,265.51,266.16,9410.0,255.6444,255.9118,253.6193,254.2402,9410.0
2022-05-06 09:45:00,266.27,266.73,264.1,265.23,7111.0,254.3453,254.7847,252.2725,253.3519,7111.0
2022-05-06 09:50:00,265.25,265.25,263.07,263.26,7098.0,253.371,253.371,251.2886,251.4701,7098.0
2022-05-06 09:55:00,263.05,263.12,261.1,263.12,8489.0,251.2695,251.3364,249.4068,251.3364,8489.0
2022-05-06 10:00:00,263.15,263.37,261.34,261.76,11941.0,251.365,251.5752,249.6361,250.0373,11941.0
2022-05-06 10:05:00,262.11,263.23,261.51,261.54,10435.0,250.3716,251.4414,249.7985,249.8271,10435.0
2022-05-06 10:10:00,261.38,261.64,260.23,261.62,7249.0,249.6743,249.9226,248.5758,249.9035,7249.0
2022-05-06 10:15:00,262.03,263.62,261.98,263.3,4258.0,250.2952,251.814,250.2474,251.5083,4258.0
2022-05-06 10:20:00,263.23,264.3,262.3,263.93,6628.0,251.4414,252.4635,250.5531,252.1101,6628.0
2022-05-06 10:25:00,264.31,265.25,263.57,263.57,13138.0,252.4731,253.371,251.7662,251.7662,13138.0
2022-05-06 10:30:00,263.92,265.29,263.61,264.45,24065.0,252.1005,253.4092,251.8044,252.6068,24065.0
2022-05-06 10:35:00,264.61,265.9,264.06,265.9,6391.0,252.7596,253.9919,252.2343,253.9919,6391.0
2022-05-06 10:40:00,266.1,267.1,266.1,266.17,5003.0,254.1829,255.1381,254.1829,254.2498,5003.0
2022-05-06 10:45:00,266.13,267.89,266.13,267.19,4058.0,254.2116,255.8927,254.2116,255.2241,4058.0
2022-05-06 10:50:00,267.73,268.32,266.5,267.04,3762.0,255.7399,256.3035,254.565,255.0808,3762.0
2022-05-06 10:55:00,267.31,268.4,266.56,268.32,3143.0,255.3387,256.3799,254.6223,256.3035,3143.0
2022-05-06 11:00:00,268.28,268.29,267.06,267.49,3859.0,256.2653,256.2748,255.0999,255.5106,3859.0
2022-05-06 11:05:00,267.04,267.29,266.85,267.21,4072.0,255.0808,255.3196,254.8993,255.2432,4072.0
2022-05-06 11:10:00,267.07,268.87,266.71,268.87,5120.0,255.1095,256.8288,254.7656,256.8288,5120.0
2022-05-06 11:15:00,269.05,269.66,269.05,269.53,6756.0,257.0008,257.5835,257.0008,257.4593,6756.0
2022-05-06 11:20:00,269.38,269.94,268.82,269.71,5015.0,257.316,257.8509,256.7811,257.6312,5015.0
2022-05-06 11:25:00,269.45,269.6,269.1,269.26,2270.0,257.3829,257.5262,257.0485,257.2014,2270.0
2022-05-06 11:30:00,269.55,270.2,269.44,269.94,7477.0,257.4784,258.0993,257.3733,257.8509,7477.0
2022-05-06 11:35:00,269.81,269.81,269.15,269.29,12189.0,257.7267,257.7267,257.0963,257.23,12189.0
2022-05-06 11:40:00,269.59,270.48,269.55,270.19,3452.0,257.5166,258.3667,257.4784,258.0897,3452.0
2022-05-06 11:45:00,270.15,270.8,269.86,270.46,4400.0,258.0515,258.6724,257.7745,258.3476,4400.0
2022-05-06 11:50:00,270.38,270.99,269.85,270.05,6600.0,258.2712,258.8539,257.765,257.956,6600.0
2022-05-06 11:55:00,270.05,270.56,269.91,270.06,3001.0,257.956,258.4432,257.8223,257.9656,3001.0
2022-05-06 12:00:00,269.94,270.73,269.55,270.71,3053.0,257.8509,258.6055,257.4784,258.5864,3053.0
2022-05-06 12:05:00,270.92,271.93,270.74,271.35,3400.0,258.787,259.7518,258.6151,259.1978,3400.0
2022-05-06 12:10:00,271.18,271.39,269.43,269.69,2761.0,259.0354,259.236,257.3638,257.6121,2761.0
2022-05-06 12:15:00,269.51,270.05,269.1,269.4,3402.0,257.4402,257.956,257.0485,257.3351,3402.0
2022-05-06 12:20:00,269.45,271.09,269.45,270.52,3023.0,257.3829,258.9494,257.3829,258.405,3023.0
2022-05-06 12:25:00,270.65,271.27,270.64,270.9,1910.0,258.5291,259.1214,258.5196,258.7679,1910.0
2022-05-06 12:30:00,271.08,271.08,270.29,270.78,4410.0,258.9399,258.9399,258.1853,258.6533,4410.0
2022-05-06 12:35:00,270.71,270.84,268.94,269.89,5967.0,258.5864,258.7106,256.8957,257.8032,5967.0
2022-05-06 12:40:00,269.86,270.59,269.77,270.59,3861.0,257.7745,258.4718,257.6885,258.4718,3861.0
2022-05-06 12:45:00,270.66,270.66,269.74,269.94,4806.0,258.5387,258.5387,257.6599,257.8509,4806.0
2022-05-06 12:50:00,269.92,270.88,269.45,270.7,3848.0,257.8318,258.7488,257.3829,258.5769,3848.0
2022-05-06 12:55:00,270.59,271.45,270.58,271.45,2508.0,258.4718,259.2933,258.4623,259.2933,2508.0
2022-05-06 13:00:00,271.44,271.5,270.61,271.5,2235.0,259.2838,259.3411,258.4909,259.3411,2235.0
2022-05-06 13:05:00,271.45,271.45,270.14,270.92,1200.0,259.2933,259.2933,258.042,258.787,1200.0
2022-05-06 13:10:00,270.8,271.02,270.22,270.51,2262.0,258.6724,258.8826,258.1184,258.3954,2262.0
2022-05-06 13:15:00,270.51,270.58,269.9,270.2,3753.0,258.3954,258.4623,257.8127,258.0993,3753.0
2022-05-06 13:20:00,269.87,271.13,269.78,271.03,4560.0,257.7841,258.9876,257.6981,258.8921,4560.0
2022-05-06 13:25:00,270.94,271.87,270.56,271.31,3900.0,258.8061,259.6945,258.4432,259.1596,3900.0
2022-05-06 13:30:00,271.57,272.65,271.57,272.23,4093.0,259.4079,260.4396,259.4079,260.0384,4093.0
2022-05-06 13:35:00,272.37,272.6,270.93,271.68,5838.0,260.1721,260.3918,258.7966,259.513,5838.0
2022-05-06 13:40:00,271.99,272.37,271.09,271.68,2501.0,259.8091,260.1721,258.9494,259.513,2501.0
2022-05-06 13:45:00,271.6,271.6,270.71,271.04,1401.0,259.4366,259.4366,258.5864,258.9017,1401.0
2022-05-06 13:50:00,271.12,271.12,270.17,270.4,2242.0,258.9781,258.9781,258.0706,258.2903,2242.0
2022-05-06 13:55:00,270.46,270.62,270.27,270.41,2498.0,258.3476,258.5005,258.1661,258.2999,2498.0
2022-05-06 14:00:00,270.45,271.02,269.99,269.99,2266.0,258.3381,258.8826,257.8987,257.8987,2266.0
2022-05-06 14:05:00,269.91,269.91,268.8,268.8,5264.0,257.8223,257.8223,256.762,256.762,5264.0
2022-05-06 14:10:00,268.91,269.72,268.71,269.6,3165.0,256.8671,257.6408,256.676,257.5262,3165.0
2022-05-06 14:15:00,270.14,270.29,269.5,270.1,1174.0,258.042,258.1853,257.4306,258.0038,1174.0
2022-05-06 14:20:00,269.43,269.66,269.13,269.66,2673.0,257.3638,257.5835,257.0772,257.5835,2673.0
2022-05-06 14:25:00,269.37,269.45,268.79,268.81,1521.0,257.3065,257.3829,256.7524,256.7715,1521.0
2022-05-06 14:30:00,268.62,268.92,267.52,267.52,7819.0,256.59,256.8766,255.5393,255.5393,7819.0
2022-05-06 14:35:00,267.78,267.87,267.45,267.61,4420.0,255.7877,255.8736,255.4724,255.6253,4420.0
2022-05-06 14:40:00,267.74,268.29,267.74,268.04,2810.0,255.7495,256.2748,255.7495,256.036,2810.0
2022-05-06 14:45:00,268.42,269.54,268.24,269.35,2000.0,256.399,257.4688,256.2271,257.2874,2000.0
2022-05-06 14:50:00,269.27,270.05,269.22,269.36,2646.0,257.2109,257.956,257.1632,257.2969,2646.0
2022-05-06 14:55:00,270.17,270.17,269.07,269.41,2522.0,258.0706,258.0706,257.0199,257.3447,2522.0
2022-05-06 15:00:00,268.58,268.87,268.43,268.84,1309.0,256.5518,256.8288,256.4086,256.8002,1309.0
2022-05-06 15:05:00,269.06,269.06,268.08,268.08,600.0,257.0103,257.0103,256.0742,256.0742,600.0
2022-05-06 15:10:00,268.58,268.83,268.25,268.74,1600.0,256.5518,256.7906,256.2366,256.7047,1600.0
2022-05-06 15:15:00,268.6,268.84,268.12,268.78,4324.0,256.5709,256.8002,256.1124,256.7429,4324.0
2022-05-06 15:20:00,268.62,268.65,267.74,267.74,1709.0,256.59,256.6187,255.7495,255.7495,1709.0
2022-05-06 15:25:00,267.75,268.98,267.57,268.7,6710.0,255.759,256.9339,255.5871,256.6665,6710.0
2022-05-06 15:30:00,269.37,269.69,269.12,269.43,4457.0,257.3065,257.6121,257.0677,257.3638,4457.0
2022-05-06 15:35:00,269.54,271.48,269.54,271.48,5907.0,257.4688,259.322,257.4688,259.322,5907.0
2022-05-06 15:40:00,271.26,271.57,270.92,270.92,7040.0,259.1118,259.4079,258.787,258.787,7040.0
2022-05-06 15:45:00,271.02,272.2,270.76,271.84,11266.0,258.8826,260.0097,258.6342,259.6658,11266.0
2022-05-06 15:50:00,271.63,272.03,271.21,271.35,10059.0,259.4652,259.8473,259.0641,259.1978,10059.0
2022-05-06 15:55:00,271.44,271.69,270.88,271.44,27888.0,259.2838,259.5226,258.7488,259.2838,27888.0
2022-05-09 09:30:00,266.8,267.26,265.65,267.03,15228.0,254.8516,255.2909,253.7531,255.0713,15228.0
2022-05-09 09:35:00,266.48,270.45,266.48,269.99,8160.0,254.5459,258.3381,254.5459,257.8987,8160.0
2022-05-09 09:40:00,269.58,271.49,267.96,271.22,10413.0,257.5071,259.3315,255.9596,259.0736,10413.0
2022-05-09 09:45:00,270.81,272.62,270.33,272.62,9141.0,258.682,260.4109,258.2235,260.4109,9141.0
2022-05-09 09:50:00,272.37,273.47,270.22,273.47,11873.0,260.1721,261.2228,258.1184,261.2228,11873.0
2022-05-09 09:55:00,273.44,273.9,273.07,273.21,4928.0,261.1942,261.6336,260.8408,260.9745,4928.0
2022-05-09 10:00:00,272.85,273.09,271.93,272.24,5575.0,260.6306,260.8599,259.7518,260.0479,5575.0
2022-05-09 10:05:00,272.32,272.32,270.13,270.13,1534.0,260.1243,260.1243,258.0324,258.0324,1534.0
2022-05-09 10:10:00,270.37,272.91,270.36,272.65,10021.0,258.2617,260.6879,258.2521,260.4396,10021.0
2022-05-09 10:15:00,272.8,272.83,270.27,270.27,1506.0,260.5828,260.6115,258.1661,258.1661,1506.0
2022-05-09 10:20:00,270.2,270.7,269.59,269.69,3195.0,258.0993,258.5769,257.5166,257.6121,3195.0
2022-05-09 10:25:00,269.96,270.75,269.73,269.73,1900.0,257.87,258.6247,257.6503,257.6503,1900.0
2022-05-09 10:30:00,269.65,270.03,269.13,269.47,2323.0,257.5739,257.9369,257.0772,257.402,2323.0
2022-05-09 10:35:00,269.8,269.8,269.1,269.1,2143.0,257.7172,257.7172,257.0485,257.0485,2143.0
2022-05-09 10:40:00,269.31,269.88,269.15,269.56,2451.0,257.2491,257.7936,257.0963,257.4879,2451.0
2022-05-09 10:45:00,269.7,270.06,269.21,269.98,4053.0,257.6217,257.9656,257.1536,257.8891,4053.0
2022-05-09 10:50:00,270.02,270.28,269.43,269.49,3589.0,257.9273,258.1757,257.3638,257.4211,3589.0
2022-05-09 10:55:00,269.38,270.16,269.37,269.91,4127.0,257.316,258.0611,257.3065,257.8223,4127.0
2022-05-09 11:00:00,269.67,270.7,269.26,270.27,5604.0,257.593,258.5769,257.2014,258.1661,5604.0
2022-05-09 11:05:00,269.77,270.33,269.6,269.78,5089.0,257.6885,258.2235,257.5262,257.6981,5089.0
2022-05-09 11:10:00,269.93,270.42,269.48,269.48,2600.0,257.8414,258.3094,257.4115,257.4115,2600.0
2022-05-09 11:15:00,269.94,270.71,269.94,270.3,3465.0,257.8509,258.5864,257.8509,258.1948,3465.0
2022-05-09 11:20:00,270.19,270.2,269.75,269.81,1500.0,258.0897,258.0993,257.6694,257.7267,1500.0
2022-05-09 11:25:00,269.9,269.9,269.22,269.62,5003.0,257.8127,257.8127,257.1632,257.5453,5003.0
2022-05-09 11:30:00,269.46,269.92,269.04,269.83,4800.0,257.3924,257.8318,256.9912,257.7459,4800.0
2022-05-09 11:35:00,270.11,271.52,270.0,271.51,6022.0,258.0133,259.3602,257.9082,259.3506,6022.0
2022-05-09 11:40:00,271.51,273.35,271.24,272.74,18756.0,259.3506,261.1082,259.0927,260.5255,18756.0
2022-05-09 11:45:00,273.04,273.59,272.48,272.49,9490.0,260.8121,261.3375,260.2772,260.2867,9490.0
2022-05-09 11:50:00,272.49,273.11,272.15,272.66,7340.0,260.2867,260.879,259.962,260.4491,7340.0
2022-05-09 11:55:00,272.86,273.34,272.65,272.9,6860.0,260.6402,261.0987,260.4396,260.6784,6860.0
2022-05-09 12:00:00,272.91,273.04,271.43,271.61,31006.0,260.6879,260.8121,259.2742,259.4461,31006.0
2022-05-09 12:05:00,271.4,272.57,271.16,272.22,20477.0,259.2455,260.3631,259.0163,260.0288,20477.0
2022-05-09 12:10:00,272.52,273.87,272.29,273.12,30864.0,260.3154,261.6049,260.0957,260.8885,30864.0
2022-05-09 12:15:00,273.03,273.74,273.0,273.56,7569.0,260.8025,261.4807,260.7739,261.3088,7569.0
2022-05-09 12:20:00,273.56,273.64,272.97,273.28,3822.0,261.3088,261.3852,260.7452,261.0413,3822.0
2022-05-09 12:25:00,273.28,273.43,272.32,272.57,2245.0,261.0413,261.1846,260.1243,260.3631,2245.0
2022-05-09 12:30:00,272.78,273.65,272.76,273.64,7488.0,260.5637,261.3948,260.5446,261.3852,7488.0
2022-05-09 12:35:00,273.36,273.46,271.93,271.93,1211.0,261.1178,261.2133,259.7518,259.7518,1211.0
2022-05-09 12:40:00,271.84,271.84,271.04,271.04,908.0,259.6658,259.6658,258.9017,258.9017,908.0
2022-05-09 12:45:00,270.79,271.84,270.77,271.83,4564.0,258.6629,259.6658,258.6438,259.6563,4564.0
2022-05-09 12:50:00,272.03,272.03,271.25,271.47,1625.0,259.8473,259.8473,259.1023,259.3124,1625.0
2022-05-09 12:55:00,271.64,271.97,271.45,271.63,7557.0,259.4748,259.79,259.2933,259.4652,7557.0
2022-05-09 13:00:00,271.63,271.87,271.37,271.52,5195.0,259.4652,259.6945,259.2169,259.3602,5195.0
2022-05-09 13:05:00,271.54,271.89,271.54,271.89,1935.0,259.3793,259.7136,259.3793,259.7136,1935.0
2022-05-09 13:10:00,272.04,272.27,271.82,272.03,4637.0,259.8569,260.0766,259.6467,259.8473,4637.0
2022-05-09 13:15:00,272.13,272.58,271.86,272.4,11182.0,259.9429,260.3727,259.6849,260.2008,11182.0
2022-05-09 13:20:00,272.26,272.27,271.91,272.27,2563.0,260.067,260.0766,259.7327,260.0766,2563.0
2022-05-09 13:25:00,272.27,273.68,272.27,273.54,3457.0,260.0766,261.4234,260.0766,261.2897,3457.0
2022-05-09 13:30:00,273.55,274.22,272.7,273.26,4225.0,261.2993,261.9393,260.4873,261.0222,4225.0
2022-05-09 13:35:00,272.8,272.8,272.2,272.47,1900.0,260.5828,260.5828,260.0097,260.2676,1900.0
2022-05-09 13:40:00,272.56,274.18,272.55,274.14,3467.0,260.3536,261.901,260.344,261.8628,3467.0
2022-05-09 13:45:00,274.27,274.27,273.37,273.58,7623.0,261.987,261.987,261.1273,261.3279,7623.0
2022-05-09 13:50:00,273.19,273.2,272.01,272.31,1900.0,260.9554,260.9649,259.8282,260.1148,1900.0
2022-05-09 13:55:00,272.83,273.58,272.76,273.58,2754.0,260.6115,261.3279,260.5446,261.3279,2754.0
2022-05-09 14:00:00,273.37,273.67,273.11,273.42,6294.0,261.1273,261.4139,260.879,261.1751,6294.0
2022-05-09 14:05:00,273.68,273.76,273.0,273.0,3017.0,261.4234,261.4999,260.7739,260.7739,3017.0
2022-05-09 14:10:00,273.11,273.6,272.98,273.0,3602.0,260.879,261.347,260.7548,260.7739,3602.0
2022-05-09 14:15:00,273.34,274.4,273.09,274.16,5521.0,261.0987,262.1112,260.8599,261.8819,5521.0
2022-05-09 14:20:00,273.98,274.27,273.09,273.19,5761.0,261.71,261.987,260.8599,260.9554,5761.0
2022-05-09 14:25:00,273.17,273.33,272.81,273.24,8128.0,260.9363,261.0891,260.5924,261.0031,8128.0
2022-05-09 14:30:00,272.88,273.33,272.18,273.18,7885.0,260.6593,261.0891,259.9906,260.9458,7885.0
2022-05-09 14:35:00,273.38,273.97,273.02,273.51,3992.0,261.1369,261.7004,260.793,261.261,3992.0
2022-05-09 14:40:00,273.44,273.67,273.21,273.43,2297.0,261.1942,261.4139,260.9745,261.1846,2297.0
2022-05-09 14:45:00,273.61,274.68,273.48,274.08,1907.0,261.3566,262.3787,261.2324,261.8055,1907.0
2022-05-09 14:50:00,274.12,275.26,273.84,275.24,7430.0,261.8437,262.9327,261.5763,262.9136,7430.0
2022-05-09 14:55:00,275.17,276.01,274.93,274.93,14462.0,262.8467,263.6491,262.6175,262.6175,14462.0
2022-05-09 15:00:00,274.91,275.06,273.68,273.93,13769.0,262.5983,262.7416,261.4234,261.6622,13769.0
2022-05-09 15:05:00,274.03,275.21,273.41,274.1,11854.0,261.7578,262.8849,261.1655,261.8246,11854.0
2022-05-09 15:10:00,274.33,275.19,274.33,275.06,5114.0,262.0443,262.8658,262.0443,262.7416,5114.0
2022-05-09 15:15:00,275.28,275.38,274.41,274.87,1979.0,262.9518,263.0473,262.1207,262.5601,1979.0
2022-05-09 15:20:00,274.99,274.99,273.42,273.47,41796.0,262.6748,262.6748,261.1751,261.2228,41796.0
2022-05-09 15:25:00,273.49,273.9,273.36,273.63,4399.0,261.2419,261.6336,261.1178,261.3757,4399.0
2022-05-09 15:30:00,273.8,273.8,272.75,272.81,7573.0,261.5381,261.5381,260.5351,260.5924,7573.0
2022-05-09 15:35:00,273.16,273.34,272.63,272.83,7916.0,260.9267,261.0987,260.4205,260.6115,7916.0
2022-05-09 15:40:00,272.7,272.73,271.72,272.58,29670.0,260.4873,260.516,259.5512,260.3727,29670.0
2022-05-09 15:45:00,272.74,272.79,271.17,271.38,32426.0,260.5255,260.5733,259.0258,259.2264,32426.0
2022-05-09 15:50:00,271.45,271.48,270.23,270.63,13161.0,259.2933,259.322,258.1279,258.51,13161.0
2022-05-09 15:55:00,270.84,272.18,270.83,271.12,44081.0,258.7106,259.9906,258.7011,258.9781,44081.0
2022-05-10 09:30:00,273.72,274.66,273.72,273.78,12254.0,261.4616,262.3595,261.4616,261.519,12254.0
2022-05-10 09:35:00,272.89,272.89,271.95,272.31,1698.0,260.6688,260.6688,259.7709,260.1148,1698.0
2022-05-10 09:40:00,272.34,272.34,271.04,271.04,854.0,260.1434,260.1434,258.9017,258.9017,854.0
2022-05-10 09:45:00,270.17,270.17,267.66,268.01,3437.0,258.0706,258.0706,255.673,256.0074,3437.0
2022-05-10 09:50:00,267.89,268.8,267.88,268.74,4955.0,255.8927,256.762,255.8832,256.7047,4955.0
2022-05-10 09:55:00,268.89,269.73,268.35,269.04,6386.0,256.848,257.6503,256.3321,256.9912,6386.0
2022-05-10 10:00:00,269.17,269.43,267.27,268.46,6763.0,257.1154,257.3638,255.3005,256.4372,6763.0
2022-05-10 10:05:00,268.69,269.3,268.25,268.25,7219.0,256.6569,257.2396,256.2366,256.2366,7219.0
2022-05-10 10:10:00,268.3,269.09,267.36,267.91,5938.0,256.2844,257.039,255.3865,255.9118,5938.0
2022-05-10 10:15:00,268.45,268.79,266.95,267.14,5251.0,256.4277,256.7524,254.9948,255.1763,5251.0
2022-05-10 10:20:00,266.97,267.84,266.41,267.04,6547.0,255.0139,255.845,254.479,255.0808,6547.0
2022-05-10 10:25:00,267.04,267.59,266.62,267.2,4106.0,255.0808,255.6062,254.6796,255.2336,4106.0
2022-05-10 10:30:00,267.1,267.27,265.94,266.09,2800.0,255.1381,255.3005,254.0301,254.1733,2800.0
2022-05-10 10:35:00,266.25,266.31,265.17,265.31,2291.0,254.3262,254.3835,253.2945,253.4283,2291.0
2022-05-10 10:40:00,265.19,265.45,264.08,265.09,11588.0,253.3137,253.562,252.2534,253.2181,11588.0
2022-05-10 10:45:00,264.97,265.33,264.3,264.5,3417.0,253.1035,253.4474,252.4635,252.6546,3417.0
2022-05-10 10:50:00,264.2,264.85,263.66,264.85,3395.0,252.368,252.9889,251.8522,252.9889,3395.0
2022-05-10 10:55:00,264.88,264.94,264.15,264.25,4582.0,253.0175,253.0748,252.3202,252.4158,4582.0
2022-05-10 11:00:00,264.15,264.63,263.66,264.18,3669.0,252.3202,252.7787,251.8522,252.3489,3669.0
2022-05-10 11:05:00,263.96,263.96,263.45,263.62,2082.0,252.1387,252.1387,251.6516,251.814,2082.0
2022-05-10 11:10:00,263.27,264.34,263.18,263.83,3333.0,251.4796,252.5017,251.3937,252.0146,3333.0
2022-05-10 11:15:00,263.69,265.23,263.69,265.07,3915.0,251.8808,253.3519,251.8808,253.199,3915.0
2022-05-10 11:20:00,265.09,265.09,264.19,264.49,2434.0,253.2181,253.2181,252.3584,252.645,2434.0
2022-05-10 11:25:00,263.77,263.85,262.84,263.54,2263.0,251.9572,252.0337,251.0689,251.7375,2263.0
2022-05-10 11:30:00,263.79,264.32,262.79,263.63,1624.0,251.9764,252.4826,251.0211,251.8235,1624.0
2022-05-10 11:35:00,263.64,264.97,263.54,264.97,3633.0,251.8331,253.1035,251.7375,253.1035,3633.0
2022-05-10 11:40:00,264.88,265.2,263.51,263.52,3538.0,253.0175,253.3232,251.7089,251.7184,3538.0
2022-05-10 11:45:00,263.6,263.92,262.84,263.52,3318.0,251.7949,252.1005,251.0689,251.7184,3318.0
2022-05-10 11:50:00,263.04,263.22,262.61,262.92,2469.0,251.2599,251.4319,250.8492,251.1453,2469.0
2022-05-10 11:55:00,263.14,263.98,262.37,263.98,3395.0,251.3555,252.1578,250.6199,252.1578,3395.0
2022-05-10 12:00:00,263.45,264.31,263.45,263.86,2300.0,251.6516,252.4731,251.6516,252.0432,2300.0
2022-05-10 12:05:00,264.14,264.14,263.01,263.12,1600.0,252.3107,252.3107,251.2313,251.3364,1600.0
2022-05-10 12:10:00,262.88,263.75,262.82,263.45,3194.0,251.1071,251.9381,251.0498,251.6516,3194.0
2022-05-10 12:15:00,263.23,263.73,263.0,263.06,2558.0,251.4414,251.919,251.2217,251.279,2558.0
2022-05-10 12:20:00,262.68,263.24,262.68,263.21,5044.0,250.9161,251.451,250.9161,251.4223,5044.0
2022-05-10 12:25:00,262.87,263.11,262.24,263.11,6603.0,251.0976,251.3268,250.4958,251.3268,6603.0
2022-05-10 12:30:00,263.36,263.52,261.86,262.43,5009.0,251.5656,251.7184,250.1328,250.6773,5009.0
2022-05-10 12:35:00,262.46,262.8,262.19,262.36,2925.0,250.7059,251.0307,250.448,250.6104,2925.0
2022-05-10 12:40:00,262.04,263.08,262.03,263.05,2532.0,250.3047,251.2981,250.2952,251.2695,2532.0
2022-05-10 12:45:00,262.91,263.97,262.91,263.75,2622.0,251.1358,252.1483,251.1358,251.9381,2622.0
2022-05-10 12:50:00,263.65,263.65,262.71,262.71,1522.0,251.8426,251.8426,250.9447,250.9447,1522.0
2022-05-10 12:55:00,262.56,263.09,262.51,262.83,2475.0,250.8014,251.3077,250.7537,251.0593,2475.0
2022-05-10 13:00:00,262.82,264.06,262.82,264.06,5879.0,251.0498,252.2343,251.0498,252.2343,5879.0
2022-05-10 13:05:00,264.17,264.67,264.07,264.5,4333.0,252.3393,252.8169,252.2438,252.6546,4333.0
2022-05-10 13:10:00,264.49,264.49,263.45,263.89,2695.0,252.645,252.645,251.6516,252.0719,2695.0
2022-05-10 13:15:00,263.82,263.94,263.17,263.17,1500.0,252.005,252.1196,251.3841,251.3841,1500.0
2022-05-10 13:20:00,263.69,263.71,263.33,263.33,1555.0,251.8808,251.8999,251.537,251.537,1555.0
2022-05-10 13:25:00,263.72,264.88,263.65,264.88,2090.0,251.9095,253.0175,251.8426,253.0175,2090.0
2022-05-10 13:30:00,265.12,265.98,265.12,265.81,2532.0,253.2468,254.0683,253.2468,253.9059,2532.0
2022-05-10 13:35:00,266.39,266.59,265.93,266.42,1930.0,254.4599,254.651,254.0205,254.4886,1930.0
2022-05-10 13:40:00,266.67,267.58,266.66,267.16,1148.0,254.7274,255.5966,254.7178,255.1954,1148.0
2022-05-10 13:45:00,267.42,268.05,266.5,268.05,5596.0,255.4438,256.0456,254.565,256.0456,5596.0
2022-05-10 13:50:00,268.27,268.63,267.76,268.63,2434.0,256.2557,256.5996,255.7686,256.5996,2434.0
2022-05-10 13:55:00,268.49,268.73,268.18,268.73,4507.0,256.4659,256.6951,256.1697,256.6951,4507.0
2022-05-10 14:00:00,268.75,268.75,268.07,268.75,3511.0,256.7142,256.7142,256.0647,256.7142,3511.0
2022-05-10 14:05:00,268.75,268.75,267.59,267.7,2385.0,256.7142,256.7142,255.6062,255.7112,2385.0
2022-05-10 14:10:00,267.36,268.5,267.36,268.5,2417.0,255.3865,256.4754,255.3865,256.4754,2417.0
2022-05-10 14:15:00,268.48,268.48,267.06,267.38,2592.0,256.4563,256.4563,255.0999,255.4056,2592.0
2022-05-10 14:20:00,267.38,267.47,266.56,266.56,1879.0,255.4056,255.4915,254.6223,254.6223,1879.0
2022-05-10 14:25:00,266.29,266.92,265.96,266.46,5617.0,254.3644,254.9662,254.0492,254.5268,5617.0
2022-05-10 14:30:00,266.25,266.64,266.21,266.47,1562.0,254.3262,254.6987,254.288,254.5363,1562.0
2022-05-10 14:35:00,266.53,266.77,266.24,266.44,3606.0,254.5936,254.8229,254.3166,254.5077,3606.0
2022-05-10 14:40:00,266.18,267.7,265.85,267.4,3540.0,254.2593,255.7112,253.9441,255.4247,3540.0
2022-05-10 14:45:00,267.53,267.53,265.96,266.4,5158.0,255.5489,255.5489,254.0492,254.4695,5158.0
2022-05-10 14:50:00,266.6,267.23,266.2,266.85,1982.0,254.6605,255.2623,254.2784,254.8993,1982.0
2022-05-10 14:55:00,267.31,267.31,266.36,266.9,1512.0,255.3387,255.3387,254.4313,254.9471,1512.0
2022-05-10 15:00:00,267.14,267.44,266.79,267.25,3512.0,255.1763,255.4629,254.842,255.2814,3512.0
2022-05-10 15:05:00,267.8,268.03,267.31,267.31,2839.0,255.8068,256.0265,255.3387,255.3387,2839.0
2022-05-10 15:10:00,267.07,267.79,267.07,267.26,1931.0,255.1095,255.7972,255.1095,255.2909,1931.0
2022-05-10 15:15:00,267.28,267.83,266.82,267.21,2446.0,255.3101,255.8354,254.8707,255.2432,2446.0
2022-05-10 15:20:00,267.28,267.35,266.23,266.23,2865.0,255.3101,255.3769,254.3071,254.3071,2865.0
2022-05-10 15:25:00,266.16,266.54,265.48,266.26,37070.0,254.2402,254.6032,253.5907,254.3357,37070.0
2022-05-10 15:30:00,266.03,266.17,265.51,265.68,4405.0,254.116,254.2498,253.6193,253.7817,4405.0
2022-05-10 15:35:00,265.84,266.14,265.34,265.59,7323.0,253.9345,254.2211,253.4569,253.6957,7323.0
2022-05-10 15:40:00,265.59,265.8,265.39,265.59,7347.0,253.6957,253.8963,253.5047,253.6957,7347.0
2022-05-10 15:45:00,265.54,265.99,265.28,265.83,6991.0,253.648,254.0778,253.3996,253.925,6991.0
2022-05-10 15:50:00,265.51,265.95,265.14,265.85,10266.0,253.6193,254.0396,253.2659,253.9441,10266.0
2022-05-10 15:55:00,265.76,265.86,265.32,265.46,31122.0,253.8581,253.9536,253.4378,253.5716,31122.0
2022-05-11 09:30:00,265.33,267.45,265.33,266.51,11888.0,253.4474,255.4724,253.4474,254.5745,11888.0
2022-05-11 09:35:00,265.98,266.03,263.01,263.9,2723.0,254.0683,254.116,251.2313,252.0814,2723.0
2022-05-11 09:40:00,263.62,267.86,263.39,267.86,3373.0,251.814,255.8641,251.5943,255.8641,3373.0
2022-05-11 09:45:00,267.62,268.96,267.62,268.96,2610.0,255.6348,256.9148,255.6348,256.9148,2610.0
2022-05-11 09:50:00,268.28,269.12,268.19,268.62,1007.0,256.2653,257.0677,256.1793,256.59,1007.0
2022-05-11 09:55:00,268.16,270.0,268.02,269.98,700.0,256.1506,257.9082,256.0169,257.8891,700.0
2022-05-11 10:00:00,269.62,270.25,268.87,269.9,3116.0,257.5453,258.147,256.8288,257.8127,3116.0
2022-05-11 10:05:00,269.28,270.27,268.47,268.85,3640.0,257.2205,258.1661,256.4468,256.8097,3640.0
2022-05-11 10:10:00,268.31,269.72,268.22,269.61,1712.0,256.2939,257.6408,256.208,257.5357,1712.0
2022-05-11 10:15:00,270.0,271.45,269.88,271.19,3875.0,257.9082,259.2933,257.7936,259.0449,3875.0
2022-05-11 10:20:00,271.22,273.16,271.22,272.52,2221.0,259.0736,260.9267,259.0736,260.3154,2221.0
2022-05-11 10:25:00,272.97,273.11,272.17,272.42,1170.0,260.7452,260.879,259.9811,260.2199,1170.0
2022-05-11 10:30:00,272.21,272.22,270.43,271.45,4308.0,260.0193,260.0288,258.319,259.2933,4308.0
2022-05-11 10:35:00,271.25,272.59,271.1,272.39,2271.0,259.1023,260.3822,258.959,260.1912,2271.0
2022-05-11 10:40:00,272.92,273.11,272.5,273.05,1369.0,260.6975,260.879,260.2963,260.8216,1369.0
2022-05-11 10:45:00,273.19,273.22,271.19,271.64,2314.0,260.9554,260.984,259.0449,259.4748,2314.0
2022-05-11 10:50:00,271.57,271.59,269.66,270.02,5211.0,259.4079,259.427,257.5835,257.9273,5211.0
2022-05-11 10:55:00,270.25,270.49,269.45,270.05,8298.0,258.147,258.3763,257.3829,257.956,8298.0
2022-05-11 11:00:00,269.86,270.37,269.61,270.13,4013.0,257.7745,258.2617,257.5357,258.0324,4013.0
2022-05-11 11:05:00,270.48,270.48,269.12,269.17,4646.0,258.3667,258.3667,257.0677,257.1154,4646.0
2022-05-11 11:10:00,269.19,270.32,268.95,270.3,3290.0,257.1345,258.2139,256.9053,258.1948,3290.0
2022-05-11 11:15:00,270.32,270.34,268.17,268.43,10998.0,258.2139,258.233,256.1602,256.4086,10998.0
2022-05-11 11:20:00,268.15,269.52,268.15,269.49,3726.0,256.1411,257.4497,256.1411,257.4211,3726.0
2022-05-11 11:25:00,269.09,270.73,269.06,270.52,6043.0,257.039,258.6055,257.0103,258.405,6043.0
2022-05-11 11:30:00,270.61,270.61,269.8,269.8,1665.0,258.4909,258.4909,257.7172,257.7172,1665.0
2022-05-11 11:35:00,269.93,271.43,269.77,270.49,3110.0,257.8414,259.2742,257.6885,258.3763,3110.0
2022-05-11 11:40:00,270.89,271.14,270.27,270.55,2039.0,258.7584,258.9972,258.1661,258.4336,2039.0
2022-05-11 11:45:00,270.76,270.76,270.23,270.42,960.0,258.6342,258.6342,258.1279,258.3094,960.0
2022-05-11 11:50:00,269.87,270.12,269.87,269.88,684.0,257.7841,258.0229,257.7841,257.7936,684.0
2022-05-11 11:55:00,269.78,270.16,269.42,270.16,2177.0,257.6981,258.0611,257.3542,258.0611,2177.0
2022-05-11 12:00:00,270.11,270.35,269.1,269.66,1909.0,258.0133,258.2426,257.0485,257.5835,1909.0
2022-05-11 12:05:00,269.42,269.52,269.08,269.14,2297.0,257.3542,257.4497,257.0294,257.0868,2297.0
2022-05-11 12:10:00,268.36,268.85,268.35,268.41,1636.0,256.3417,256.8097,256.3321,256.3894,1636.0
2022-05-11 12:15:00,268.63,269.06,268.23,268.25,1402.0,256.5996,257.0103,256.2175,256.2366,1402.0
2022-05-11 12:20:00,268.13,269.22,267.98,268.74,2535.0,256.122,257.1632,255.9787,256.7047,2535.0
2022-05-11 12:25:00,268.84,268.84,266.19,266.39,9333.0,256.8002,256.8002,254.2689,254.4599,9333.0
2022-05-11 12:30:00,266.45,267.36,266.08,267.3,894.0,254.5172,255.3865,254.1638,255.3292,894.0
2022-05-11 12:35:00,267.28,267.54,266.83,266.9,4278.0,255.3101,255.5584,254.8802,254.9471,4278.0
2022-05-11 12:40:00,266.53,267.35,266.53,266.58,933.0,254.5936,255.3769,254.5936,254.6414,933.0
2022-05-11 12:45:00,266.73,267.14,266.21,267.12,2069.0,254.7847,255.1763,254.288,255.1572,2069.0
2022-05-11 12:50:00,266.99,267.16,266.59,266.67,3902.0,255.033,255.1954,254.651,254.7274,3902.0
2022-05-11 12:55:00,266.61,266.76,266.14,266.47,1458.0,254.6701,254.8133,254.2211,254.5363,1458.0
2022-05-11 13:00:00,265.72,266.41,265.58,265.84,3477.0,253.8199,254.479,253.6862,253.9345,3477.0
2022-05-11 13:05:00,265.84,266.37,265.75,266.02,2656.0,253.9345,254.4408,253.8486,254.1065,2656.0
2022-05-11 13:10:00,266.14,266.25,265.32,265.95,3694.0,254.2211,254.3262,253.4378,254.0396,3694.0
2022-05-11 13:15:00,265.99,266.59,265.69,266.55,2132.0,254.0778,254.651,253.7913,254.6127,2132.0
2022-05-11 13:20:00,265.87,266.33,265.84,266.28,1192.0,253.9632,254.4026,253.9345,254.3548,1192.0
2022-05-11 13:25:00,266.15,266.36,265.0,265.38,4011.0,254.2307,254.4313,253.1322,253.4951,4011.0
2022-05-11 13:30:00,265.26,265.67,265.26,265.65,1268.0,253.3805,253.7722,253.3805,253.7531,1268.0
2022-05-11 13:35:00,265.54,265.77,264.95,264.95,2091.0,253.648,253.8677,253.0844,253.0844,2091.0
2022-05-11 13:40:00,264.69,264.97,264.42,264.83,5481.0,252.836,253.1035,252.5781,252.9698,5481.0
2022-05-11 13:45:00,264.5,264.51,264.12,264.12,1485.0,252.6546,252.6641,252.2916,252.2916,1485.0
2022-05-11 13:50:00,264.62,265.18,264.29,264.3,6040.0,252.7692,253.3041,252.454,252.4635,6040.0
2022-05-11 13:55:00,264.39,264.92,263.87,263.87,4975.0,252.5495,253.0557,252.0528,252.0528,4975.0
2022-05-11 14:00:00,264.96,265.53,264.54,265.53,2851.0,253.094,253.6384,252.6928,253.6384,2851.0
2022-05-11 14:05:00,265.8,265.81,265.35,265.36,508.0,253.8963,253.9059,253.4665,253.476,508.0
2022-05-11 14:10:00,265.09,265.91,265.07,265.49,1200.0,253.2181,254.0014,253.199,253.6002,1200.0
2022-05-11 14:15:00,266.07,266.82,265.62,266.59,1948.0,254.1542,254.8707,253.7244,254.651,1948.0
2022-05-11 14:20:00,266.54,267.62,265.8,267.62,3731.0,254.6032,255.6348,253.8963,255.6348,3731.0
2022-05-11 14:25:00,267.54,267.91,266.9,266.9,1237.0,255.5584,255.9118,254.9471,254.9471,1237.0
2022-05-11 14:30:00,267.05,267.25,266.48,267.11,3491.0,255.0904,255.2814,254.5459,255.1477,3491.0
2022-05-11 14:35:00,267.6,267.99,267.4,267.99,3858.0,255.6157,255.9883,255.4247,255.9883,3858.0
2022-05-11 14:40:00,268.0,268.49,267.58,268.42,1700.0,255.9978,256.4659,255.5966,256.399,1700.0
2022-05-11 14:45:00,268.68,268.92,267.79,268.25,4230.0,256.6474,256.8766,255.7972,256.2366,4230.0
2022-05-11 14:50:00,268.07,268.11,267.11,267.45,2507.0,256.0647,256.1029,255.1477,255.4724,2507.0
2022-05-11 14:55:00,267.64,267.88,267.0,267.21,2200.0,255.6539,255.8832,255.0426,255.2432,2200.0
2022-05-11 15:00:00,267.01,267.59,267.01,267.4,1303.0,255.0521,255.6062,255.0521,255.4247,1303.0
2022-05-11 15:05:00,266.82,267.45,266.82,267.23,2201.0,254.8707,255.4724,254.8707,255.2623,2201.0
2022-05-11 15:10:00,267.62,267.73,266.85,267.07,3194.0,255.6348,255.7399,254.8993,255.1095,3194.0
2022-05-11 15:15:00,266.77,267.28,266.41,266.94,4000.0,254.8229,255.3101,254.479,254.9853,4000.0
2022-05-11 15:20:00,266.95,267.43,266.7,266.9,2006.0,254.9948,255.4533,254.756,254.9471,2006.0
2022-05-11 15:25:00,266.97,267.49,266.57,266.57,3193.0,255.0139,255.5106,254.6319,254.6319,3193.0
2022-05-11 15:30:00,267.06,267.62,266.63,266.99,2306.0,255.0999,255.6348,254.6892,255.033,2306.0
2022-05-11 15:35:00,266.81,266.91,266.19,266.19,4403.0,254.8611,254.9566,254.2689,254.2689,4403.0
2022-05-11 15:40:00,266.24,266.45,265.83,265.85,5131.0,254.3166,254.5172,253.925,253.9441,5131.0
2022-05-11 15:45:00,265.74,265.74,264.51,264.6,10560.0,253.839,253.839,252.6641,252.7501,10560.0
2022-05-11 15:50:00,265.05,265.38,264.42,264.83,14388.0,253.1799,253.4951,252.5781,252.9698,14388.0
2022-05-11 15:55:00,265.0,265.19,264.68,264.88,34290.0,253.1322,253.3137,252.8265,253.0175,34290.0
2022-05-12 09:30:00,261.76,263.46,260.46,261.93,9466.0,251.3141,252.9463,250.066,251.4774,9466.0
2022-05-12 09:35:00,260.63,261.62,259.64,260.4,5189.0,250.2292,251.1797,249.2787,250.0084,5189.0
2022-05-12 09:40:00,260.43,261.73,260.2,260.2,8141.0,250.0372,251.2853,249.8164,249.8164,8141.0
2022-05-12 09:45:00,260.22,262.1,259.39,261.74,8147.0,249.8356,251.6406,249.0387,251.2949,8147.0
2022-05-12 09:50:00,261.45,262.39,261.06,262.05,9162.0,251.0165,251.919,250.6421,251.5926,9162.0
2022-05-12 09:55:00,261.64,261.67,260.0,260.86,7147.0,251.1989,251.2277,249.6244,250.4501,7147.0
2022-05-12 10:00:00,260.95,261.08,259.79,260.3,11103.0,250.5365,250.6613,249.4228,249.9124,11103.0
2022-05-12 10:05:00,260.74,261.71,260.4,261.71,26540.0,250.3348,251.2661,250.0084,251.2661,26540.0
2022-05-12 10:10:00,261.45,264.37,261.21,263.75,6747.0,251.0165,253.82,250.7861,253.2247,6747.0
2022-05-12 10:15:00,263.07,263.07,261.2,262.37,4700.0,252.5719,252.5719,250.7765,251.8998,4700.0
2022-05-12 10:20:00,262.24,263.67,262.24,263.19,3755.0,251.775,253.1479,251.775,252.6871,3755.0
2022-05-12 10:25:00,263.38,263.39,262.34,262.47,6008.0,252.8695,252.8791,251.871,251.9958,6008.0
2022-05-12 10:30:00,262.25,263.49,261.6,262.13,4237.0,251.7846,252.9751,251.1605,251.6694,4237.0
2022-05-12 10:35:00,262.48,262.55,261.5,262.55,7562.0,252.0054,252.0726,251.0645,252.0726,7562.0
2022-05-12 10:40:00,262.36,262.69,261.03,261.22,5419.0,251.8902,252.207,250.6133,250.7957,5419.0
2022-05-12 10:45:00,261.53,263.0,261.32,262.27,3746.0,251.0933,252.5047,250.8917,251.8038,3746.0
2022-05-12 10:50:00,262.43,263.86,262.42,263.46,3700.0,251.9574,253.3303,251.9478,252.9463,3700.0
2022-05-12 10:55:00,263.15,263.79,262.98,263.61,5776.0,252.6487,253.2631,252.4855,253.0903,5776.0
2022-05-12 11:00:00,263.42,263.62,262.74,263.62,2250.0,252.9079,253.0999,252.255,253.0999,2250.0
2022-05-12 11:05:00,263.56,264.05,263.39,264.05,2403.0,253.0423,253.5128,252.8791,253.5128,2403.0
2022-05-12 11:10:00,264.2,264.38,263.1,263.1,7235.0,253.6568,253.8296,252.6007,252.6007,7235.0
2022-05-12 11:15:00,262.99,263.03,261.91,262.28,8086.0,252.4951,252.5335,251.4582,251.8134,8086.0
2022-05-12 11:20:00,262.21,262.7,261.44,261.44,6000.0,251.7462,252.2166,251.0069,251.0069,6000.0
2022-05-12 11:25:00,261.58,262.08,261.58,261.73,2503.0,251.1413,251.6214,251.1413,251.2853,2503.0
2022-05-12 11:30:00,262.03,262.04,261.39,261.47,3613.0,251.5734,251.583,250.9589,251.0357,3613.0
2022-05-12 11:35:00,261.65,262.77,261.48,262.77,4868.0,251.2085,252.2838,251.0453,252.2838,4868.0
2022-05-12 11:40:00,263.06,263.07,261.59,261.61,8997.0,252.5623,252.5719,251.1509,251.1701,8997.0
2022-05-12 11:45:00,261.56,261.56,260.86,260.97,3107.0,251.1221,251.1221,250.4501,250.5557,3107.0
2022-05-12 11:50:00,260.66,261.19,260.14,260.79,5369.0,250.258,250.7669,249.7588,250.3828,5369.0
2022-05-12 11:55:00,260.76,260.76,259.79,260.04,2499.0,250.354,250.354,249.4228,249.6628,2499.0
2022-05-12 12:00:00,260.32,260.37,259.57,260.31,4733.0,249.9316,249.9796,249.2115,249.922,4733.0
2022-05-12 12:05:00,260.09,260.64,259.8,260.63,4071.0,249.7108,250.2388,249.4324,250.2292,4071.0
2022-05-12 12:10:00,260.17,260.48,259.26,259.69,5729.0,249.7876,250.0852,248.9139,249.3267,5729.0
2022-05-12 12:15:00,259.8,260.1,259.25,259.82,8237.0,249.4324,249.7204,248.9043,249.4516,8237.0
2022-05-12 12:20:00,259.37,260.92,259.37,260.74,11123.0,249.0195,250.5077,249.0195,250.3348,11123.0
2022-05-12 12:25:00,260.84,261.89,260.84,261.89,3635.0,250.4309,251.439,250.4309,251.439,3635.0
2022-05-12 12:30:00,261.68,262.73,261.67,262.58,4418.0,251.2373,252.2454,251.2277,252.1014,4418.0
2022-05-12 12:35:00,262.89,263.01,262.33,262.4,8547.0,252.399,252.5143,251.8614,251.9286,8547.0
2022-05-12 12:40:00,262.59,262.76,262.07,262.75,26488.0,252.111,252.2742,251.6118,252.2646,26488.0
2022-05-12 12:45:00,262.75,263.06,261.69,261.92,13221.0,252.2646,252.5623,251.2469,251.4678,13221.0
2022-05-12 12:50:00,262.0,262.12,261.5,261.91,6107.0,251.5446,251.6598,251.0645,251.4582,6107.0
2022-05-12 12:55:00,261.84,262.22,261.25,261.25,3182.0,251.3909,251.7558,250.8245,250.8245,3182.0
2022-05-12 13:00:00,261.02,261.64,260.74,260.74,5496.0,250.6037,251.1989,250.3348,250.3348,5496.0
2022-05-12 13:05:00,260.57,260.81,260.26,260.49,6703.0,250.1716,250.4021,249.874,250.0948,6703.0
2022-05-12 13:10:00,260.46,261.24,260.25,260.38,5670.0,250.066,250.8149,249.8644,249.9892,5670.0
2022-05-12 13:15:00,260.14,260.68,259.87,260.0,3753.0,249.7588,250.2772,249.4996,249.6244,3753.0
2022-05-12 13:20:00,259.9,260.41,259.68,259.78,4529.0,249.5284,250.018,249.3171,249.4132,4529.0
2022-05-12 13:25:00,260.09,260.14,259.06,259.84,4156.0,249.7108,249.7588,248.7219,249.4708,4156.0
2022-05-12 13:30:00,259.68,259.94,258.86,259.23,5239.0,249.3171,249.5668,248.5299,248.8851,5239.0
2022-05-12 13:35:00,258.96,259.31,258.53,258.62,2942.0,248.6259,248.9619,248.213,248.2994,2942.0
2022-05-12 13:40:00,258.51,259.38,258.24,258.7,5584.0,248.1938,249.0291,247.9346,248.3763,5584.0
2022-05-12 13:45:00,258.69,258.85,257.43,257.43,4321.0,248.3667,248.5203,247.1569,247.1569,4321.0
2022-05-12 13:50:00,257.26,258.04,257.26,257.76,3879.0,246.9937,247.7426,246.9937,247.4738,3879.0
2022-05-12 13:55:00,257.45,257.93,257.19,257.19,2394.0,247.1761,247.637,246.9265,246.9265,2394.0
2022-05-12 14:00:00,257.37,258.08,257.26,257.7,3353.0,247.0993,247.781,246.9937,247.4162,3353.0
2022-05-12 14:05:00,257.56,257.56,255.81,256.06,10921.0,247.2817,247.2817,245.6016,245.8416,10921.0
2022-05-12 14:10:00,256.12,256.3,255.36,256.07,11932.0,245.8992,246.072,245.1695,245.8512,11932.0
2022-05-12 14:15:00,256.08,256.34,255.78,256.2,8660.0,245.8608,246.1104,245.5728,245.976,8660.0
2022-05-12 14:20:00,256.07,256.48,255.24,255.34,10632.0,245.8512,246.2448,245.0543,245.1503,10632.0
2022-05-12 14:25:00,255.19,256.21,255.09,255.89,3600.0,245.0063,245.9856,244.9103,245.6784,3600.0
2022-05-12 14:30:00,255.63,256.07,254.79,255.1,4576.0,245.4288,245.8512,244.6223,244.9199,4576.0
2022-05-12 14:35:00,255.0,255.17,254.6,254.92,3997.0,244.8239,244.9871,244.4399,244.7471,3997.0
2022-05-12 14:40:00,254.99,255.14,254.46,254.9,4814.0,244.8143,244.9583,244.3055,244.7279,4814.0
2022-05-12 14:45:00,254.78,255.27,254.59,254.9,4400.0,244.6127,245.0831,244.4303,244.7279,4400.0
2022-05-12 14:50:00,254.62,255.25,254.45,254.55,4126.0,244.4591,245.0639,244.2959,244.3919,4126.0
2022-05-12 14:55:00,254.57,254.85,254.16,254.42,4161.0,244.4111,244.6799,244.0174,244.2671,4161.0
2022-05-12 15:00:00,254.43,255.22,254.42,255.21,5954.0,244.2767,245.0351,244.2671,245.0255,5954.0
2022-05-12 15:05:00,255.27,255.31,254.02,254.38,12376.0,245.0831,245.1215,243.883,244.2286,12376.0
2022-05-12 15:10:00,254.41,254.52,253.85,254.5,14480.0,244.2575,244.3631,243.7198,244.3439,14480.0
2022-05-12 15:15:00,254.43,255.56,254.4,255.37,25328.0,244.2767,245.3616,244.2478,245.1791,25328.0
2022-05-12 15:20:00,255.3,256.81,255.29,256.48,41004.0,245.1119,246.5617,245.1023,246.2448,41004.0
2022-05-12 15:25:00,256.65,257.84,256.64,256.95,10733.0,246.4081,247.5506,246.3985,246.6961,10733.0
2022-05-12 15:30:00,256.78,258.13,256.78,257.67,10762.0,246.5329,247.829,246.5329,247.3874,10762.0
2022-05-12 15:35:00,257.61,258.63,257.31,258.38,8628.0,247.3298,248.309,247.0417,248.069,8628.0
2022-05-12 15:40:00,258.61,259.04,257.87,258.33,7902.0,248.2898,248.7027,247.5794,248.021,7902.0
2022-05-12 15:45:00,257.99,259.22,257.98,258.6,13669.0,247.6946,248.8755,247.685,248.2802,13669.0
2022-05-12 15:50:00,258.74,259.99,258.51,259.0,24558.0,248.4147,249.6148,248.1938,248.6643,24558.0
2022-05-12 15:55:00,259.02,260.44,258.84,260.27,45369.0,248.6835,250.0468,248.5107,249.8836,45369.0
2022-05-13 09:30:00,264.4,264.4,262.24,263.05,10742.0,253.8488,253.8488,251.775,252.5527,10742.0
2022-05-13 09:35:00,262.68,263.98,262.56,263.38,1557.0,252.1974,253.4455,252.0822,252.8695,1557.0
2022-05-13 09:40:00,264.01,264.91,262.91,262.93,7571.0,253.4744,254.3384,252.4182,252.4374,7571.0
2022-05-13 09:45:00,263.82,264.28,262.36,262.41,4590.0,253.2919,253.7336,251.8902,251.9382,4590.0
2022-05-13 09:50:00,262.72,265.19,262.71,265.19,6335.0,252.2358,254.6073,252.2262,254.6073,6335.0
2022-05-13 09:55:00,265.5,265.75,264.73,265.49,5464.0,254.9049,255.1449,254.1656,254.8953,5464.0
2022-05-13 10:00:00,265.83,266.0,264.64,264.64,4126.0,255.2217,255.3849,254.0792,254.0792,4126.0
2022-05-13 10:05:00,265.19,265.54,264.27,264.63,2615.0,254.6073,254.9433,253.724,254.0696,2615.0
2022-05-13 10:10:00,264.88,266.49,264.3,266.26,9639.0,254.3096,255.8554,253.7528,255.6346,9639.0
2022-05-13 10:15:00,265.94,266.11,265.26,266.0,3919.0,255.3273,255.4905,254.6745,255.3849,3919.0
2022-05-13 10:20:00,265.81,266.94,265.81,266.26,2242.0,255.2025,256.2874,255.2025,255.6346,2242.0
2022-05-13 10:25:00,265.98,267.05,265.98,266.54,3075.0,255.3657,256.393,255.3657,255.9034,3075.0
2022-05-13 10:30:00,266.43,267.08,266.32,266.52,3666.0,255.7978,256.4218,255.6922,255.8842,3666.0
2022-05-13 10:35:00,266.57,267.39,266.19,267.09,7534.0,255.9322,256.7195,255.5674,256.4314,7534.0
2022-05-13 10:40:00,266.82,266.99,265.87,265.87,2904.0,256.1722,256.3354,255.2601,255.2601,2904.0
2022-05-13 10:45:00,265.77,267.02,265.77,266.44,2797.0,255.1641,256.3642,255.1641,255.8074,2797.0
2022-05-13 10:50:00,266.43,266.67,266.31,266.65,2957.0,255.7978,256.0282,255.6826,256.009,2957.0
2022-05-13 10:55:00,266.65,266.67,266.26,266.26,3678.0,256.009,256.0282,255.6346,255.6346,3678.0
2022-05-13 11:00:00,266.15,266.24,265.71,265.79,8668.0,255.529,255.6154,255.1065,255.1833,8668.0
2022-05-13 11:05:00,265.83,266.09,265.39,265.9,7813.0,255.2217,255.4713,254.7993,255.2889,7813.0
2022-05-13 11:10:00,265.82,266.07,265.65,265.99,7215.0,255.2121,255.4521,255.0489,255.3753,7215.0
2022-05-13 11:15:00,265.81,265.87,264.97,264.97,5449.0,255.2025,255.2601,254.396,254.396,5449.0
2022-05-13 11:20:00,265.25,265.75,265.2,265.67,4046.0,254.6649,255.1449,254.6169,255.0681,4046.0
2022-05-13 11:25:00,265.66,265.85,265.2,265.43,2967.0,255.0585,255.2409,254.6169,254.8377,2967.0
2022-05-13 11:30:00,265.31,265.49,264.68,264.69,5861.0,254.7225,254.8953,254.1176,254.1272,5861.0
2022-05-13 11:35:00,264.56,264.88,264.53,264.81,2262.0,254.0024,254.3096,253.9736,254.2424,2262.0
2022-05-13 11:40:00,264.53,264.53,263.98,264.23,3803.0,253.9736,253.9736,253.4455,253.6856,3803.0
2022-05-13 11:45:00,264.07,264.7,263.77,264.7,5124.0,253.532,254.1368,253.2439,254.1368,5124.0
2022-05-13 11:50:00,264.32,265.17,264.32,264.96,1745.0,253.772,254.5881,253.772,254.3864,1745.0
2022-05-13 11:55:00,265.13,265.51,265.0,265.51,1100.0,254.5497,254.9145,254.4248,254.9145,1100.0
2022-05-13 12:00:00,265.66,265.84,265.32,265.32,2141.0,255.0585,255.2313,254.7321,254.7321,2141.0
2022-05-13 12:05:00,265.59,266.06,265.44,265.85,4720.0,254.9913,255.4425,254.8473,255.2409,4720.0
2022-05-13 12:10:00,265.71,265.88,265.38,265.38,1954.0,255.1065,255.2697,254.7897,254.7897,1954.0
2022-05-13 12:15:00,265.4,265.58,264.97,264.97,3943.0,254.8089,254.9817,254.396,254.396,3943.0
2022-05-13 12:20:00,264.82,265.3,264.34,264.53,6450.0,254.252,254.7129,253.7912,253.9736,6450.0
2022-05-13 12:25:00,264.38,264.49,263.95,264.26,6300.0,253.8296,253.9352,253.4167,253.7144,6300.0
2022-05-13 12:30:00,264.26,264.7,264.17,264.41,4565.0,253.7144,254.1368,253.628,253.8584,4565.0
2022-05-13 12:35:00,264.44,264.44,264.06,264.18,4306.0,253.8872,253.8872,253.5224,253.6376,4306.0
2022-05-13 12:40:00,264.25,264.85,264.24,264.66,2000.0,253.7048,254.2808,253.6952,254.0984,2000.0
2022-05-13 12:45:00,264.51,264.61,263.73,263.83,2720.0,253.9544,254.0504,253.2055,253.3015,2720.0
2022-05-13 12:50:00,263.83,264.27,263.7,264.07,17323.0,253.3015,253.724,253.1767,253.532,17323.0
2022-05-13 12:55:00,264.27,264.58,264.25,264.52,2461.0,253.724,254.0216,253.7048,253.964,2461.0
2022-05-13 13:00:00,264.5,265.6,264.49,265.22,7738.0,253.9448,255.0009,253.9352,254.6361,7738.0
2022-05-13 13:05:00,265.06,265.23,264.38,264.99,3546.0,254.4824,254.6457,253.8296,254.4152,3546.0
2022-05-13 13:10:00,264.81,265.55,264.55,265.04,11488.0,254.2424,254.9529,253.9928,254.4632,11488.0
2022-05-13 13:15:00,265.15,265.15,264.55,264.55,4577.0,254.5689,254.5689,253.9928,253.9928,4577.0
2022-05-13 13:20:00,264.61,264.63,264.14,264.37,2316.0,254.0504,254.0696,253.5992,253.82,2316.0
2022-05-13 13:25:00,264.26,264.98,264.26,264.75,3994.0,253.7144,254.4056,253.7144,254.1848,3994.0
2022-05-13 13:30:00,264.53,265.05,264.52,265.04,2717.0,253.9736,254.4728,253.964,254.4632,2717.0
2022-05-13 13:35:00,264.89,264.89,263.99,264.0,1500.0,254.3192,254.3192,253.4551,253.4647,1500.0
2022-05-13 13:40:00,263.81,264.02,263.33,263.56,12739.0,253.2823,253.484,252.8215,253.0423,12739.0
2022-05-13 13:45:00,263.56,263.89,263.33,263.87,4606.0,253.0423,253.3591,252.8215,253.3399,4606.0
2022-05-13 13:50:00,263.7,264.07,263.64,264.07,3364.0,253.1767,253.532,253.1191,253.532,3364.0
2022-05-13 13:55:00,263.84,264.01,263.22,263.28,2097.0,253.3111,253.4744,252.7159,252.7735,2097.0
2022-05-13 14:00:00,263.13,263.4,262.55,262.56,5256.0,252.6295,252.8887,252.0726,252.0822,5256.0
2022-05-13 14:05:00,262.32,263.0,262.17,262.83,3435.0,251.8518,252.5047,251.7078,252.3414,3435.0
2022-05-13 14:10:00,263.03,263.29,262.29,262.42,4056.0,252.5335,252.7831,251.823,251.9478,4056.0
2022-05-13 14:15:00,262.36,262.7,262.1,262.65,3075.0,251.8902,252.2166,251.6406,252.1686,3075.0
2022-05-13 14:20:00,262.79,263.09,262.12,262.6,4862.0,252.303,252.5911,251.6598,252.1206,4862.0
2022-05-13 14:25:00,262.64,262.64,262.0,262.62,4659.0,252.159,252.159,251.5446,252.1398,4659.0
2022-05-13 14:30:00,262.45,263.48,262.45,263.48,1472.0,251.9766,252.9655,251.9766,252.9655,1472.0
2022-05-13 14:35:00,263.3,263.41,262.77,263.2,1202.0,252.7927,252.8983,252.2838,252.6967,1202.0
2022-05-13 14:40:00,263.17,263.63,263.17,263.37,960.0,252.6679,253.1095,252.6679,252.8599,960.0
2022-05-13 14:45:00,263.73,263.8,263.26,263.8,1685.0,253.2055,253.2727,252.7543,253.2727,1685.0
2022-05-13 14:50:00,263.78,264.63,263.59,264.63,2847.0,253.2535,254.0696,253.0711,254.0696,2847.0
2022-05-13 14:55:00,264.77,264.77,264.38,264.67,1801.0,254.204,254.204,253.8296,254.108,1801.0
2022-05-13 15:00:00,264.82,265.22,264.64,264.64,2618.0,254.252,254.6361,254.0792,254.0792,2618.0
2022-05-13 15:05:00,264.85,265.42,264.82,265.38,1526.0,254.2808,254.8281,254.252,254.7897,1526.0
2022-05-13 15:10:00,265.48,265.76,265.29,265.64,3070.0,254.8857,255.1545,254.7033,255.0393,3070.0
2022-05-13 15:15:00,265.74,265.74,265.43,265.57,2018.0,255.1353,255.1353,254.8377,254.9721,2018.0
2022-05-13 15:20:00,265.53,265.66,265.17,265.65,13460.0,254.9337,255.0585,254.5881,255.0489,13460.0
2022-05-13 15:25:00,265.65,266.12,265.4,266.12,4763.0,255.0489,255.5001,254.8089,255.5001,4763.0
2022-05-13 15:30:00,266.12,266.15,264.91,264.91,5544.0,255.5001,255.529,254.3384,254.3384,5544.0
2022-05-13 15:35:00,264.71,265.37,264.07,264.96,20275.0,254.1464,254.7801,253.532,254.3864,20275.0
2022-05-13 15:40:00,265.01,265.52,265.0,265.12,6676.0,254.4344,254.9241,254.4248,254.5401,6676.0
2022-05-13 15:45:00,265.12,265.42,264.33,264.58,11422.0,254.5401,254.8281,253.7816,254.0216,11422.0
2022-05-13 15:50:00,264.92,264.92,264.05,264.8,13346.0,254.348,254.348,253.5128,254.2328,13346.0
2022-05-13 15:55:00,264.75,265.3,264.51,265.01,21924.0,254.1848,254.7129,253.9544,254.4344,21924.0
2022-05-16 09:30:00,263.29,264.2,262.07,262.69,4969.0,252.7831,253.6568,251.6118,252.207,4969.0
2022-05-16 09:35:00,261.55,262.98,261.41,262.98,1101.0,251.1125,252.4855,250.9781,252.4855,1101.0
2022-05-16 09:40:00,262.91,262.91,259.56,259.62,1827.0,252.4182,252.4182,249.2019,249.2595,1827.0
2022-05-16 09:45:00,259.47,259.54,259.24,259.44,2009.0,249.1155,249.1827,248.8947,249.0867,2009.0
2022-05-16 09:50:00,259.02,259.93,258.82,259.92,1840.0,248.6835,249.5572,248.4915,249.5476,1840.0
2022-05-16 09:55:00,260.26,260.6,259.52,259.9,2787.0,249.874,250.2004,249.1635,249.5284,2787.0
2022-05-16 10:00:00,259.8,259.94,259.19,259.19,2257.0,249.4324,249.5668,248.8467,248.8467,2257.0
2022-05-16 10:05:00,259.76,260.73,259.4,260.56,5137.0,249.394,250.3252,249.0483,250.162,5137.0
2022-05-16 10:10:00,260.66,261.62,260.23,261.11,3732.0,250.258,251.1797,249.8452,250.6901,3732.0
2022-05-16 10:15:00,261.33,262.22,261.14,261.8,1768.0,250.9013,251.7558,250.7189,251.3525,1768.0
2022-05-16 10:20:00,262.17,262.33,261.88,262.33,800.0,251.7078,251.8614,251.4294,251.8614,800.0
2022-05-16 10:25:00,261.92,263.15,261.9,263.15,4083.0,251.4678,252.6487,251.4486,252.6487,4083.0
2022-05-16 10:30:00,263.32,263.33,261.74,261.74,1824.0,252.8119,252.8215,251.2949,251.2949,1824.0
2022-05-16 10:35:00,261.61,262.27,261.59,262.27,4917.0,251.1701,251.8038,251.1509,251.8038,4917.0
2022-05-16 10:40:00,261.91,262.3,261.15,261.86,12751.0,251.4582,251.8326,250.7285,251.4101,12751.0
2022-05-16 10:45:00,261.71,261.85,260.82,261.62,2583.0,251.2661,251.4005,250.4117,251.1797,2583.0
2022-05-16 10:50:00,261.27,261.33,260.85,261.05,2121.0,250.8437,250.9013,250.4405,250.6325,2121.0
2022-05-16 10:55:00,261.0,261.23,260.44,260.44,1902.0,250.5845,250.8053,250.0468,250.0468,1902.0
2022-05-16 11:00:00,260.47,260.8,260.0,260.58,2363.0,250.0756,250.3924,249.6244,250.1812,2363.0
2022-05-16 11:05:00,260.61,260.66,260.19,260.63,2112.0,250.21,250.258,249.8068,250.2292,2112.0
2022-05-16 11:10:00,260.89,261.03,260.31,260.31,6940.0,250.4789,250.6133,249.922,249.922,6940.0
2022-05-16 11:15:00,260.87,261.1,260.75,260.84,12698.0,250.4597,250.6805,250.3444,250.4309,12698.0
2022-05-16 11:20:00,260.82,260.86,260.41,260.58,1400.0,250.4117,250.4501,250.018,250.1812,1400.0
2022-05-16 11:25:00,260.43,260.67,260.08,260.67,6649.0,250.0372,250.2676,249.7012,250.2676,6649.0
2022-05-16 11:30:00,260.84,261.39,260.84,261.38,1300.0,250.4309,250.9589,250.4309,250.9493,1300.0
2022-05-16 11:35:00,261.43,261.79,261.04,261.79,8909.0,250.9973,251.3429,250.6229,251.3429,8909.0
2022-05-16 11:40:00,261.77,263.14,261.77,263.14,3760.0,251.3237,252.6391,251.3237,252.6391,3760.0
2022-05-16 11:45:00,263.23,263.5,263.15,263.45,3654.0,252.7255,252.9847,252.6487,252.9367,3654.0
2022-05-16 11:50:00,263.15,264.34,263.15,264.34,2004.0,252.6487,253.7912,252.6487,253.7912,2004.0
2022-05-16 11:55:00,264.25,264.86,264.24,264.73,3309.0,253.7048,254.2904,253.6952,254.1656,3309.0
2022-05-16 12:00:00,264.9,265.55,264.62,265.54,3231.0,254.3288,254.9529,254.06,254.9433,3231.0
2022-05-16 12:05:00,265.29,265.35,264.73,265.04,5122.0,254.7033,254.7609,254.1656,254.4632,5122.0
2022-05-16 12:10:00,265.16,265.17,264.81,264.81,1663.0,254.5785,254.5881,254.2424,254.2424,1663.0
2022-05-16 12:15:00,265.03,265.04,264.74,264.98,2756.0,254.4536,254.4632,254.1752,254.4056,2756.0
2022-05-16 12:20:00,264.83,264.83,264.55,264.55,1092.0,254.2616,254.2616,253.9928,253.9928,1092.0
2022-05-16 12:25:00,264.54,264.79,264.54,264.7,1624.0,253.9832,254.2232,253.9832,254.1368,1624.0
2022-05-16 12:30:00,264.69,264.95,264.32,264.78,3011.0,254.1272,254.3768,253.772,254.2136,3011.0
2022-05-16 12:35:00,265.1,265.48,265.06,265.12,5753.0,254.5209,254.8857,254.4824,254.5401,5753.0
2022-05-16 12:40:00,265.11,265.12,264.97,265.03,1407.0,254.5305,254.5401,254.396,254.4536,1407.0
2022-05-16 12:45:00,265.05,266.22,264.99,266.22,3110.0,254.4728,255.5962,254.4152,255.5962,3110.0
2022-05-16 12:50:00,266.07,266.07,265.75,266.05,13302.0,255.4521,255.4521,255.1449,255.4329,13302.0
2022-05-16 12:55:00,265.96,266.01,265.74,265.86,5129.0,255.3465,255.3945,255.1353,255.2505,5129.0
2022-05-16 13:00:00,265.74,265.74,265.25,265.25,4084.0,255.1353,255.1353,254.6649,254.6649,4084.0
2022-05-16 13:05:00,265.28,265.84,265.15,265.84,4034.0,254.6937,255.2313,254.5689,255.2313,4034.0
2022-05-16 13:10:00,265.72,266.0,265.72,265.94,1504.0,255.1161,255.3849,255.1161,255.3273,1504.0
2022-05-16 13:15:00,265.85,266.48,265.77,266.05,6306.0,255.2409,255.8458,255.1641,255.4329,6306.0
2022-05-16 13:20:00,266.05,267.07,266.04,266.77,4526.0,255.4329,256.4122,255.4233,256.1242,4526.0
2022-05-16 13:25:00,266.88,267.41,266.88,267.41,1528.0,256.2298,256.7387,256.2298,256.7387,1528.0
2022-05-16 13:30:00,267.56,267.75,267.28,267.36,4016.0,256.8827,257.0651,256.6139,256.6907,4016.0
2022-05-16 13:35:00,267.4,267.65,266.98,267.14,2448.0,256.7291,256.9691,256.3258,256.4794,2448.0
2022-05-16 13:40:00,267.1,267.18,266.05,266.3,8384.0,256.441,256.5178,255.4329,255.673,8384.0
2022-05-16 13:45:00,266.15,266.33,266.06,266.08,2165.0,255.529,255.7018,255.4425,255.4617,2165.0
2022-05-16 13:50:00,266.3,266.67,266.29,266.37,3477.0,255.673,256.0282,255.6634,255.7402,3477.0
2022-05-16 13:55:00,266.46,266.57,266.34,266.48,1806.0,255.8266,255.9322,255.7114,255.8458,1806.0
2022-05-16 14:00:00,266.34,266.91,266.26,266.91,2257.0,255.7114,256.2586,255.6346,256.2586,2257.0
2022-05-16 14:05:00,266.89,267.22,266.73,266.73,3505.0,256.2394,256.5563,256.0858,256.0858,3505.0
2022-05-16 14:10:00,266.73,266.73,266.3,266.34,1956.0,256.0858,256.0858,255.673,255.7114,1956.0
2022-05-16 14:15:00,266.52,266.55,266.32,266.55,1744.0,255.8842,255.913,255.6922,255.913,1744.0
2022-05-16 14:20:00,266.48,267.08,266.48,266.98,4208.0,255.8458,256.4218,255.8458,256.3258,4208.0
2022-05-16 14:25:00,267.08,267.28,266.83,267.23,8312.0,256.4218,256.6139,256.1818,256.5659,8312.0
2022-05-16 14:30:00,267.24,267.49,267.06,267.47,3401.0,256.5755,256.8155,256.4026,256.7963,3401.0
2022-05-16 14:35:00,267.46,267.57,267.24,267.56,1932.0,256.7867,256.8923,256.5755,256.8827,1932.0
2022-05-16 14:40:00,267.64,268.06,267.63,267.93,3088.0,256.9595,257.3627,256.9499,257.2379,3088.0
2022-05-16 14:45:00,268.13,268.31,267.54,267.66,8531.0,257.4299,257.6028,256.8635,256.9787,8531.0
2022-05-16 14:50:00,267.53,267.85,267.33,267.81,2513.0,256.8539,257.1611,256.6619,257.1227,2513.0
2022-05-16 14:55:00,267.75,268.14,267.68,268.1,5296.0,257.0651,257.4395,256.9979,257.4011,5296.0
2022-05-16 15:00:00,267.97,268.14,267.83,268.14,4652.0,257.2763,257.4395,257.1419,257.4395,4652.0
2022-05-16 15:05:00,268.18,268.73,268.08,268.46,7812.0,257.4779,258.006,257.3819,257.7468,7812.0
2022-05-16 15:10:00,268.43,268.44,267.32,267.32,4698.0,257.718,257.7276,256.6523,256.6523,4698.0
2022-05-16 15:15:00,267.27,267.4,266.9,267.12,3353.0,256.6043,256.7291,256.249,256.4602,3353.0
2022-05-16 15:20:00,266.88,267.08,266.56,266.65,2679.0,256.2298,256.4218,255.9226,256.009,2679.0
2022-05-16 15:25:00,266.73,266.81,266.34,266.43,2540.0,256.0858,256.1626,255.7114,255.7978,2540.0
2022-05-16 15:30:00,266.33,266.54,266.0,266.01,5112.0,255.7018,255.9034,255.3849,255.3945,5112.0
2022-05-16 15:35:00,266.01,266.01,265.46,265.6,11711.0,255.3945,255.3945,254.8665,255.0009,11711.0
2022-05-16 15:40:00,265.74,266.03,265.68,265.89,8367.0,255.1353,255.4137,255.0777,255.2793,8367.0
2022-05-16 15:45:00,265.82,265.84,265.51,265.73,10156.0,255.2121,255.2313,254.9145,255.1257,10156.0
2022-05-16 15:50:00,265.75,266.7,265.75,265.9,23069.0,255.1449,256.057,255.1449,255.2889,23069.0
2022-05-16 15:55:00,266.02,266.11,264.81,265.54,44385.0,255.4041,255.4905,254.2424,254.9433,44385.0
2022-05-17 09:30:00,272.04,273.18,271.67,273.0,9653.0,261.1839,262.2784,260.8287,262.1056,9653.0
2022-05-17 09:35:00,272.92,273.65,272.5,273.65,3424.0,262.0288,262.7297,261.6255,262.7297,3424.0
2022-05-17 09:40:00,273.56,274.27,272.71,274.15,3406.0,262.6432,263.3249,261.8272,263.2097,3406.0
2022-05-17 09:45:00,273.45,274.24,273.09,273.09,4519.0,262.5376,263.2961,262.192,262.192,4519.0
2022-05-17 09:50:00,273.49,273.49,271.68,271.68,1377.0,262.576,262.576,260.8383,260.8383,1377.0
2022-05-17 09:55:00,271.6,272.31,271.31,271.51,3494.0,260.7615,261.4431,260.483,260.6751,3494.0
2022-05-17 10:00:00,271.82,272.3,271.75,271.94,1828.0,260.9727,261.4335,260.9055,261.0879,1828.0
2022-05-17 10:05:00,271.65,271.7,270.02,270.34,4973.0,260.8095,260.8575,259.2445,259.5517,4973.0
2022-05-17 10:10:00,270.26,270.57,269.89,270.2,1200.0,259.4749,259.7726,259.1197,259.4173,1200.0
2022-05-17 10:15:00,270.4,270.7,269.52,270.1,2600.0,259.6093,259.8974,258.7645,259.3213,2600.0
2022-05-17 10:20:00,269.97,269.97,269.37,269.76,1646.0,259.1965,259.1965,258.6205,258.9949,1646.0
2022-05-17 10:25:00,269.84,269.96,268.69,268.69,1680.0,259.0717,259.1869,257.9676,257.9676,1680.0
2022-05-17 10:30:00,268.88,269.55,268.77,269.34,900.0,258.15,258.7933,258.0444,258.5916,900.0
2022-05-17 10:35:00,268.63,268.81,268.52,268.81,1156.0,257.91,258.0828,257.8044,258.0828,1156.0
2022-05-17 10:40:00,268.31,268.4,267.62,267.65,1926.0,257.6028,257.6892,256.9403,256.9691,1926.0
2022-05-17 10:45:00,267.57,267.57,266.99,267.0,3383.0,256.8923,256.8923,256.3354,256.345,3383.0
2022-05-17 10:50:00,267.14,267.72,266.89,267.59,2960.0,256.4794,257.0363,256.2394,256.9115,2960.0
2022-05-17 10:55:00,267.93,269.09,267.93,269.09,917.0,257.2379,258.3516,257.2379,258.3516,917.0
2022-05-17 11:00:00,268.79,269.98,268.63,269.98,11600.0,258.0636,259.2061,257.91,259.2061,11600.0
2022-05-17 11:05:00,270.08,270.2,269.63,270.19,2759.0,259.3021,259.4173,258.8701,259.4077,2759.0
2022-05-17 11:10:00,269.85,269.86,269.54,269.64,2230.0,259.0813,259.0909,258.7837,258.8797,2230.0
2022-05-17 11:15:00,269.79,270.45,269.19,270.11,2560.0,259.0237,259.6574,258.4476,259.3309,2560.0
2022-05-17 11:20:00,269.87,269.87,269.56,269.69,1002.0,259.1005,259.1005,258.8029,258.9277,1002.0
2022-05-17 11:25:00,270.13,270.3,269.74,269.74,2972.0,259.3501,259.5133,258.9757,258.9757,2972.0
2022-05-17 11:30:00,270.03,270.13,269.7,269.95,2200.0,259.2541,259.3501,258.9373,259.1773,2200.0
2022-05-17 11:35:00,269.79,270.17,269.78,270.04,2352.0,259.0237,259.3885,259.0141,259.2637,2352.0
2022-05-17 11:40:00,269.96,269.97,269.65,269.82,1636.0,259.1869,259.1965,258.8893,259.0525,1636.0
2022-05-17 11:45:00,269.81,270.1,269.73,269.87,2381.0,259.0429,259.3213,258.9661,259.1005,2381.0
2022-05-17 11:50:00,270.18,270.49,270.14,270.38,5331.0,259.3981,259.6958,259.3597,259.5901,5331.0
2022-05-17 11:55:00,270.47,270.47,270.07,270.16,900.0,259.6766,259.6766,259.2925,259.3789,900.0
2022-05-17 12:00:00,270.16,270.16,269.81,269.86,8400.0,259.3789,259.3789,259.0429,259.0909,8400.0
2022-05-17 12:05:00,269.86,270.13,269.23,270.0,2472.0,259.0909,259.3501,258.486,259.2253,2472.0
2022-05-17 12:10:00,269.82,270.82,269.68,270.58,702.0,259.0525,260.0126,258.9181,259.7822,702.0
2022-05-17 12:15:00,270.98,271.3,270.97,271.25,912.0,260.1662,260.4734,260.1566,260.4254,912.0
2022-05-17 12:20:00,271.31,271.35,270.66,270.67,2860.0,260.483,260.5214,259.859,259.8686,2860.0
2022-05-17 12:25:00,270.8,271.1,270.73,270.95,1800.0,259.9934,260.2814,259.9262,260.1374,1800.0
2022-05-17 12:30:00,270.76,271.03,270.58,271.03,1478.0,259.955,260.2142,259.7822,260.2142,1478.0
2022-05-17 12:35:00,271.26,271.26,271.05,271.05,200.0,260.435,260.435,260.2334,260.2334,200.0
2022-05-17 12:40:00,271.17,271.42,271.05,271.23,1165.0,260.3486,260.5886,260.2334,260.4062,1165.0
2022-05-17 12:45:00,271.4,271.82,271.25,271.43,1982.0,260.5694,260.9727,260.4254,260.5982,1982.0
2022-05-17 12:50:00,271.44,271.44,270.63,270.73,1300.0,260.6078,260.6078,259.8302,259.9262,1300.0
2022-05-17 12:55:00,270.89,271.2,270.89,271.13,600.0,260.0798,260.3774,260.0798,260.3102,600.0
2022-05-17 13:00:00,271.21,271.33,270.78,271.15,1300.0,260.387,260.5022,259.9742,260.3294,1300.0
2022-05-17 13:05:00,271.26,271.53,271.26,271.27,2442.0,260.435,260.6943,260.435,260.4446,2442.0
2022-05-17 13:10:00,271.63,271.72,271.6,271.64,4988.0,260.7903,260.8767,260.7615,260.7999,4988.0
2022-05-17 13:15:00,271.84,271.94,271.58,271.67,2569.0,260.9919,261.0879,260.7423,260.8287,2569.0
2022-05-17 13:20:00,271.73,271.73,271.43,271.57,1342.0,260.8863,260.8863,260.5982,260.7327,1342.0
2022-05-17 13:25:00,271.55,271.62,271.3,271.3,1000.0,260.7135,260.7807,260.4734,260.4734,1000.0
2022-05-17 13:30:00,271.4,271.62,271.4,271.43,5792.0,260.5694,260.7807,260.5694,260.5982,5792.0
2022-05-17 13:35:00,271.37,271.58,271.23,271.56,1460.0,260.5406,260.7423,260.4062,260.7231,1460.0
2022-05-17 13:40:00,271.33,271.38,271.26,271.38,968.0,260.5022,260.5502,260.435,260.5502,968.0
2022-05-17 13:45:00,271.1,271.25,271.03,271.05,1580.0,260.2814,260.4254,260.2142,260.2334,1580.0
2022-05-17 13:50:00,271.16,271.27,271.07,271.21,1233.0,260.339,260.4446,260.2526,260.387,1233.0
2022-05-17 13:55:00,271.09,271.28,271.04,271.04,2435.0,260.2718,260.4542,260.2238,260.2238,2435.0
2022-05-17 14:00:00,270.88,270.99,270.61,270.88,1203.0,260.0702,260.1758,259.811,260.0702,1203.0
2022-05-17 14:05:00,271.13,271.65,270.94,271.59,2545.0,260.3102,260.8095,260.1278,260.7519,2545.0
2022-05-17 14:10:00,271.34,271.46,269.57,270.21,3120.0,260.5118,260.627,258.8125,259.4269,3120.0
2022-05-17 14:15:00,270.13,270.58,269.84,270.0,2160.0,259.3501,259.7822,259.0717,259.2253,2160.0
2022-05-17 14:20:00,269.95,269.95,269.18,269.65,2501.0,259.1773,259.1773,258.438,258.8893,2501.0
2022-05-17 14:25:00,269.57,270.33,269.55,270.11,1440.0,258.8125,259.5421,258.7933,259.3309,1440.0
2022-05-17 14:30:00,269.91,270.4,269.54,270.21,1862.0,259.1389,259.6093,258.7837,259.4269,1862.0
2022-05-17 14:35:00,269.82,270.8,269.54,270.8,2745.0,259.0525,259.9934,258.7837,259.9934,2745.0
2022-05-17 14:40:00,270.94,271.29,270.69,270.99,2803.0,260.1278,260.4638,259.8878,260.1758,2803.0
2022-05-17 14:45:00,271.19,271.6,270.96,271.6,2304.0,260.3678,260.7615,260.147,260.7615,2304.0
2022-05-17 14:50:00,271.47,271.77,271.32,271.32,952.0,260.6366,260.9247,260.4926,260.4926,952.0
2022-05-17 14:55:00,271.18,271.8,271.18,271.47,1783.0,260.3582,260.9535,260.3582,260.6366,1783.0
2022-05-17 15:00:00,271.53,271.84,271.33,271.53,3529.0,260.6943,260.9919,260.5022,260.6943,3529.0
2022-05-17 15:05:00,271.59,271.91,271.5,271.6,1398.0,260.7519,261.0591,260.6655,260.7615,1398.0
2022-05-17 15:10:00,271.48,271.84,271.48,271.65,900.0,260.6463,260.9919,260.6463,260.8095,900.0
2022-05-17 15:15:00,271.79,272.15,271.75,272.15,1944.0,260.9439,261.2895,260.9055,261.2895,1944.0
2022-05-17 15:20:00,272.32,272.32,271.89,272.05,1642.0,261.4527,261.4527,261.0399,261.1935,1642.0
2022-05-17 15:25:00,272.0,272.29,271.99,272.15,664.0,261.1455,261.4239,261.1359,261.2895,664.0
2022-05-17 15:30:00,272.16,272.24,271.84,271.99,3223.0,261.2991,261.3759,260.9919,261.1359,3223.0
2022-05-17 15:35:00,272.09,272.25,271.72,271.72,2771.0,261.2319,261.3855,260.8767,260.8767,2771.0
2022-05-17 15:40:00,271.73,272.2,271.73,272.08,2516.0,260.8863,261.3375,260.8863,261.2223,2516.0
2022-05-17 15:45:00,272.05,272.09,271.47,271.5,6700.0,261.1935,261.2319,260.6366,260.6655,6700.0
2022-05-17 15:50:00,271.7,272.14,271.66,272.07,6953.0,260.8575,261.2799,260.8191,261.2127,6953.0
2022-05-17 15:55:00,271.98,272.49,271.89,272.49,18313.0,261.1263,261.6159,261.0399,261.6159,18313.0
2022-05-18 09:30:00,269.23,269.36,267.32,267.32,12750.0,258.486,258.6109,256.6523,256.6523,12750.0
2022-05-18 09:35:00,267.39,267.69,266.5,266.73,1411.0,256.7195,257.0075,255.865,256.0858,1411.0
2022-05-18 09:40:00,266.02,266.56,265.88,266.28,2300.0,255.4041,255.9226,255.2697,255.6538,2300.0
2022-05-18 09:45:00,265.7,266.49,265.44,266.16,5692.0,255.0969,255.8554,254.8473,255.5386,5692.0
2022-05-18 09:50:00,266.07,267.32,265.91,267.19,3094.0,255.4521,256.6523,255.2985,256.5274,3094.0
2022-05-18 09:55:00,266.93,267.86,266.88,267.85,1900.0,256.2778,257.1707,256.2298,257.1611,1900.0
2022-05-18 10:00:00,269.09,270.18,269.09,270.02,4992.0,258.3516,259.3981,258.3516,259.2445,4992.0
2022-05-18 10:05:00,269.56,269.85,269.27,269.73,1525.0,258.8029,259.0813,258.5244,258.9661,1525.0
2022-05-18 10:10:00,270.0,270.21,269.59,270.21,2845.0,259.2253,259.4269,258.8317,259.4269,2845.0
2022-05-18 10:15:00,270.22,270.94,270.03,270.42,5029.0,259.4365,260.1278,259.2541,259.6286,5029.0
2022-05-18 10:20:00,270.25,270.25,269.12,269.84,5225.0,259.4653,259.4653,258.3804,259.0717,5225.0
2022-05-18 10:25:00,269.24,269.76,268.92,269.27,943.0,258.4956,258.9949,258.1884,258.5244,943.0
2022-05-18 10:30:00,268.94,269.51,268.74,268.74,1968.0,258.2076,258.7549,258.0156,258.0156,1968.0
2022-05-18 10:35:00,268.66,269.07,268.3,269.07,1007.0,257.9388,258.3324,257.5932,258.3324,1007.0
2022-05-18 10:40:00,268.8,268.8,268.55,268.56,410.0,258.0732,258.0732,257.8332,257.8428,410.0
2022-05-18 10:45:00,268.97,269.35,268.79,269.35,1002.0,258.2364,258.6013,258.0636,258.6013,1002.0
2022-05-18 10:50:00,269.48,269.48,268.91,268.99,716.0,258.7261,258.7261,258.1788,258.2556,716.0
2022-05-18 10:55:00,268.89,269.48,268.77,269.31,832.0,258.1596,258.7261,258.0444,258.5628,832.0
2022-05-18 11:00:00,269.26,269.27,268.79,268.79,1147.0,258.5148,258.5244,258.0636,258.0636,1147.0
2022-05-18 11:05:00,268.62,268.62,268.06,268.06,2738.0,257.9004,257.9004,257.3627,257.3627,2738.0
2022-05-18 11:10:00,268.01,268.23,268.0,268.0,746.0,257.3147,257.5259,257.3051,257.3051,746.0
2022-05-18 11:15:00,267.82,267.82,267.5,267.5,882.0,257.1323,257.1323,256.8251,256.8251,882.0
2022-05-18 11:20:00,267.29,267.36,266.66,266.66,413.0,256.6235,256.6907,256.0186,256.0186,413.0
2022-05-18 11:25:00,267.17,267.17,266.73,266.96,1076.0,256.5082,256.5082,256.0858,256.3066,1076.0
2022-05-18 11:30:00,266.67,267.0,266.65,267.0,651.0,256.0282,256.345,256.009,256.345,651.0
2022-05-18 11:35:00,267.31,267.67,266.96,267.57,1522.0,256.6427,256.9883,256.3066,256.8923,1522.0
2022-05-18 11:40:00,267.31,268.24,267.31,268.24,878.0,256.6427,257.5355,256.6427,257.5355,878.0
2022-05-18 11:45:00,268.2,268.2,267.59,267.59,802.0,257.4971,257.4971,256.9115,256.9115,802.0
2022-05-18 11:50:00,267.51,267.91,266.87,266.87,700.0,256.8347,257.2187,256.2202,256.2202,700.0
2022-05-18 11:55:00,266.66,267.09,266.66,266.74,701.0,256.0186,256.4314,256.0186,256.0954,701.0
2022-05-18 12:00:00,266.57,266.61,265.96,265.96,1811.0,255.9322,255.9706,255.3465,255.3465,1811.0
2022-05-18 12:05:00,265.87,265.89,265.73,265.75,601.0,255.2601,255.2793,255.1257,255.1449,601.0
2022-05-18 12:10:00,265.98,266.34,265.74,266.01,3066.0,255.3657,255.7114,255.1353,255.3945,3066.0
2022-05-18 12:15:00,265.88,266.46,265.88,266.46,768.0,255.2697,255.8266,255.2697,255.8266,768.0
2022-05-18 12:20:00,266.5,266.5,265.66,265.66,502.0,255.865,255.865,255.0585,255.0585,502.0
2022-05-18 12:25:00,265.46,265.77,265.45,265.7,1059.0,254.8665,255.1641,254.8569,255.0969,1059.0
2022-05-18 12:30:00,265.64,266.78,265.64,266.75,3871.0,255.0393,256.1338,255.0393,256.105,3871.0
2022-05-18 12:35:00,266.61,267.01,266.41,266.52,4188.0,255.9706,256.3546,255.7786,255.8842,4188.0
2022-05-18 12:40:00,266.84,266.84,266.41,266.43,3543.0,256.1914,256.1914,255.7786,255.7978,3543.0
2022-05-18 12:45:00,266.41,267.55,266.41,267.17,4610.0,255.7786,256.8731,255.7786,256.5082,4610.0
2022-05-18 12:50:00,267.15,267.29,267.15,267.29,200.0,256.489,256.6235,256.489,256.6235,200.0
2022-05-18 12:55:00,267.57,267.57,267.07,267.09,2101.0,256.8923,256.8923,256.4122,256.4314,2101.0
2022-05-18 13:00:00,266.64,266.64,266.45,266.55,900.0,255.9994,255.9994,255.817,255.913,900.0
2022-05-18 13:05:00,266.43,266.56,266.02,266.25,6883.0,255.7978,255.9226,255.4041,255.625,6883.0
2022-05-18 13:10:00,266.13,266.13,265.6,265.88,20020.0,255.5097,255.5097,255.0009,255.2697,20020.0
2022-05-18 13:15:00,265.88,265.88,264.97,264.98,1443.0,255.2697,255.2697,254.396,254.4056,1443.0
2022-05-18 13:20:00,265.06,265.33,265.06,265.14,2016.0,254.4824,254.7417,254.4824,254.5593,2016.0
2022-05-18 13:25:00,264.81,265.45,264.81,265.42,714.0,254.2424,254.8569,254.2424,254.8281,714.0
2022-05-18 13:30:00,265.28,265.29,264.45,264.8,3734.0,254.6937,254.7033,253.8968,254.2328,3734.0
2022-05-18 13:35:00,264.61,265.04,264.34,264.99,1101.0,254.0504,254.4632,253.7912,254.4152,1101.0
2022-05-18 13:40:00,265.06,265.41,264.73,264.83,1920.0,254.4824,254.8185,254.1656,254.2616,1920.0
2022-05-18 13:45:00,264.64,265.01,264.58,264.94,3979.0,254.0792,254.4344,254.0216,254.3672,3979.0
2022-05-18 13:50:00,264.72,264.89,264.5,264.7,2238.0,254.156,254.3192,253.9448,254.1368,2238.0
2022-05-18 13:55:00,264.61,264.61,264.36,264.6,1001.0,254.0504,254.0504,253.8104,254.0408,1001.0
2022-05-18 14:00:00,264.59,264.96,264.11,264.57,1876.0,254.0312,254.3864,253.5704,254.012,1876.0
2022-05-18 14:05:00,264.62,264.65,264.41,264.41,1028.0,254.06,254.0888,253.8584,253.8584,1028.0
2022-05-18 14:10:00,264.44,264.93,264.43,264.81,2113.0,253.8872,254.3576,253.8776,254.2424,2113.0
2022-05-18 14:15:00,264.87,265.48,264.49,265.42,2240.0,254.3,254.8857,253.9352,254.8281,2240.0
2022-05-18 14:20:00,265.35,265.58,264.92,265.38,1300.0,254.7609,254.9817,254.348,254.7897,1300.0
2022-05-18 14:25:00,265.25,265.8,265.25,265.72,1477.0,254.6649,255.1929,254.6649,255.1161,1477.0
2022-05-18 14:30:00,265.43,265.64,264.56,264.56,993.0,254.8377,255.0393,254.0024,254.0024,993.0
2022-05-18 14:35:00,264.79,265.15,264.44,264.87,4140.0,254.2232,254.5689,253.8872,254.3,4140.0
2022-05-18 14:40:00,264.84,265.14,264.7,264.85,4585.0,254.2712,254.5593,254.1368,254.2808,4585.0
2022-05-18 14:45:00,264.72,265.27,264.63,264.93,1003.0,254.156,254.6841,254.0696,254.3576,1003.0
2022-05-18 14:50:00,265.0,265.0,264.49,264.6,1366.0,254.4248,254.4248,253.9352,254.0408,1366.0
2022-05-18 14:55:00,264.53,264.75,264.23,264.33,2862.0,253.9736,254.1848,253.6856,253.7816,2862.0
2022-05-18 15:00:00,264.65,264.73,264.26,264.26,1675.0,254.0888,254.1656,253.7144,253.7144,1675.0
2022-05-18 15:05:00,264.28,264.82,264.23,264.25,1690.0,253.7336,254.252,253.6856,253.7048,1690.0
2022-05-18 15:10:00,264.58,264.72,264.44,264.52,1484.0,254.0216,254.156,253.8872,253.964,1484.0
2022-05-18 15:15:00,264.65,265.01,264.48,264.67,3099.0,254.0888,254.4344,253.9256,254.108,3099.0
2022-05-18 15:20:00,264.92,265.04,263.93,263.93,3239.0,254.348,254.4632,253.3975,253.3975,3239.0
2022-05-18 15:25:00,264.02,264.21,263.84,263.91,5097.0,253.484,253.6664,253.3111,253.3783,5097.0
2022-05-18 15:30:00,264.02,264.09,263.18,263.18,19478.0,253.484,253.5512,252.6775,252.6775,19478.0
2022-05-18 15:35:00,263.02,264.53,262.95,264.32,4317.0,252.5239,253.9736,252.4567,253.772,4317.0
2022-05-18 15:40:00,264.21,264.37,263.23,263.35,3595.0,253.6664,253.82,252.7255,252.8407,3595.0
2022-05-18 15:45:00,263.45,263.5,262.49,262.69,7398.0,252.9367,252.9847,252.015,252.207,7398.0
2022-05-18 15:50:00,262.51,263.38,262.51,262.66,8767.0,252.0342,252.8695,252.0342,252.1782,8767.0
2022-05-18 15:55:00,262.76,263.65,262.61,263.35,24141.0,252.2742,253.1287,252.1302,252.8407,24141.0
2022-05-19 09:30:00,260.33,263.22,260.33,263.06,6795.0,249.9412,252.7159,249.9412,252.5623,6795.0
2022-05-19 09:35:00,262.05,263.99,262.05,263.02,1200.0,251.5926,253.4551,251.5926,252.5239,1200.0
2022-05-19 09:40:00,263.49,263.49,261.11,261.33,5996.0,252.9751,252.9751,250.6901,250.9013,5996.0
2022-05-19 09:45:00,261.09,261.38,259.35,259.85,3700.0,250.6709,250.9493,249.0003,249.4804,3700.0
2022-05-19 09:50:00,259.84,259.84,258.55,259.63,3738.0,249.4708,249.4708,248.2322,249.2691,3738.0
2022-05-19 09:55:00,259.52,260.25,258.78,259.53,3324.0,249.1635,249.8644,248.4531,249.1731,3324.0
2022-05-19 10:00:00,259.7,262.45,259.7,261.93,5424.0,249.3363,251.9766,249.3363,251.4774,5424.0
2022-05-19 10:05:00,261.8,262.67,260.96,261.56,3900.0,251.3525,252.1878,250.5461,251.1221,3900.0
2022-05-19 10:10:00,262.19,262.85,261.57,262.59,2471.0,251.727,252.3606,251.1317,252.111,2471.0
2022-05-19 10:15:00,262.62,263.05,262.17,262.32,3400.0,252.1398,252.5527,251.7078,251.8518,3400.0
2022-05-19 10:20:00,262.5,263.26,262.5,262.91,4278.0,252.0246,252.7543,252.0246,252.4182,4278.0
2022-05-19 10:25:00,263.05,263.13,261.81,262.48,2460.0,252.5527,252.6295,251.3621,252.0054,2460.0
2022-05-19 10:30:00,261.93,263.37,261.35,263.33,3784.0,251.4774,252.8599,250.9205,252.8215,3784.0
2022-05-19 10:35:00,263.05,263.28,261.92,261.92,1896.0,252.5527,252.7735,251.4678,251.4678,1896.0
2022-05-19 10:40:00,261.74,262.04,261.22,261.57,2045.0,251.2949,251.583,250.7957,251.1317,2045.0
2022-05-19 10:45:00,261.86,261.9,260.95,261.06,2578.0,251.4101,251.4486,250.5365,250.6421,2578.0
2022-05-19 10:50:00,261.15,261.9,261.15,261.56,800.0,250.7285,251.4486,250.7285,251.1221,800.0
2022-05-19 10:55:00,261.94,262.65,261.51,261.94,3977.0,251.487,252.1686,251.0741,251.487,3977.0
2022-05-19 11:00:00,262.01,262.43,261.64,261.65,2822.0,251.5542,251.9574,251.1989,251.2085,2822.0
2022-05-19 11:05:00,261.38,261.52,260.89,261.11,2532.0,250.9493,251.0837,250.4789,250.6901,2532.0
2022-05-19 11:10:00,261.72,262.65,261.5,261.6,1802.0,251.2757,252.1686,251.0645,251.1605,1802.0
2022-05-19 11:15:00,261.5,262.14,261.17,262.13,4843.0,251.0645,251.679,250.7477,251.6694,4843.0
2022-05-19 11:20:00,262.0,262.37,261.84,262.37,1794.0,251.5446,251.8998,251.3909,251.8998,1794.0
2022-05-19 11:25:00,262.51,262.56,261.83,262.32,2485.0,252.0342,252.0822,251.3813,251.8518,2485.0
2022-05-19 11:30:00,262.62,263.59,262.51,263.56,1514.0,252.1398,253.0711,252.0342,253.0423,1514.0
2022-05-19 11:35:00,263.6,264.15,263.34,264.15,1500.0,253.0807,253.6088,252.8311,253.6088,1500.0
2022-05-19 11:40:00,263.91,264.26,263.9,264.21,2432.0,253.3783,253.7144,253.3687,253.6664,2432.0
2022-05-19 11:45:00,264.3,264.37,263.85,264.26,5835.0,253.7528,253.82,253.3207,253.7144,5835.0
2022-05-19 11:50:00,264.41,264.41,263.76,263.95,2402.0,253.8584,253.8584,253.2343,253.4167,2402.0
2022-05-19 11:55:00,263.98,263.98,263.23,263.49,1862.0,253.4455,253.4455,252.7255,252.9751,1862.0
2022-05-19 12:00:00,263.6,263.85,263.29,263.83,1200.0,253.0807,253.3207,252.7831,253.3015,1200.0
2022-05-19 12:05:00,264.04,264.11,263.65,263.74,1897.0,253.5032,253.5704,253.1287,253.2151,1897.0
2022-05-19 12:10:00,263.69,264.24,263.69,264.07,1102.0,253.1671,253.6952,253.1671,253.532,1102.0
2022-05-19 12:15:00,263.87,264.34,263.87,263.96,1083.0,253.3399,253.7912,253.3399,253.4263,1083.0
2022-05-19 12:20:00,263.48,263.66,262.92,263.63,2627.0,252.9655,253.1383,252.4278,253.1095,2627.0
2022-05-19 12:25:00,263.91,263.91,263.41,263.58,3310.0,253.3783,253.3783,252.8983,253.0615,3310.0
2022-05-19 12:30:00,263.9,263.9,263.52,263.73,1652.0,253.3687,253.3687,253.0039,253.2055,1652.0
2022-05-19 12:35:00,263.28,263.64,262.95,263.06,2145.0,252.7735,253.1191,252.4567,252.5623,2145.0
2022-05-19 12:40:00,262.95,263.19,262.76,263.07,4200.0,252.4567,252.6871,252.2742,252.5719,4200.0
2022-05-19 12:45:00,263.23,263.47,262.98,263.21,2111.0,252.7255,252.9559,252.4855,252.7063,2111.0
2022-05-19 12:50:00,263.18,263.47,263.18,263.35,1425.0,252.6775,252.9559,252.6775,252.8407,1425.0
2022-05-19 12:55:00,263.14,263.86,263.04,263.6,1941.0,252.6391,253.3303,252.5431,253.0807,1941.0
2022-05-19 13:00:00,263.55,263.85,263.39,263.43,1662.0,253.0327,253.3207,252.8791,252.9175,1662.0
2022-05-19 13:05:00,264.04,264.04,263.54,263.65,1350.0,253.5032,253.5032,253.0231,253.1287,1350.0
2022-05-19 13:10:00,263.55,263.55,262.93,263.47,2572.0,253.0327,253.0327,252.4374,252.9559,2572.0
2022-05-19 13:15:00,263.15,264.05,263.15,264.05,4341.0,252.6487,253.5128,252.6487,253.5128,4341.0
2022-05-19 13:20:00,264.06,264.51,263.96,264.09,2360.0,253.5224,253.9544,253.4263,253.5512,2360.0
2022-05-19 13:25:00,264.04,264.44,264.04,264.3,1277.0,253.5032,253.8872,253.5032,253.7528,1277.0
2022-05-19 13:30:00,263.99,265.0,263.89,264.64,2606.0,253.4551,254.4248,253.3591,254.0792,2606.0
2022-05-19 13:35:00,264.41,264.58,264.1,264.19,1166.0,253.8584,254.0216,253.5608,253.6472,1166.0
2022-05-19 13:40:00,264.83,264.83,264.47,264.72,1467.0,254.2616,254.2616,253.916,254.156,1467.0
2022-05-19 13:45:00,264.86,264.99,264.13,264.13,1162.0,254.2904,254.4152,253.5896,253.5896,1162.0
2022-05-19 13:50:00,264.03,265.58,264.03,265.56,800.0,253.4936,254.9817,253.4936,254.9625,800.0
2022-05-19 13:55:00,265.93,266.26,265.6,265.63,2920.0,255.3177,255.6346,255.0009,255.0297,2920.0
2022-05-19 14:00:00,266.28,266.28,265.17,265.31,1856.0,255.6538,255.6538,254.5881,254.7225,1856.0
2022-05-19 14:05:00,264.92,264.96,264.55,264.85,1359.0,254.348,254.3864,253.9928,254.2808,1359.0
2022-05-19 14:10:00,265.12,265.62,264.89,265.0,1102.0,254.5401,255.0201,254.3192,254.4248,1102.0
2022-05-19 14:15:00,265.38,265.65,265.02,265.18,1478.0,254.7897,255.0489,254.444,254.5977,1478.0
2022-05-19 14:20:00,264.99,265.8,264.99,265.45,2170.0,254.4152,255.1929,254.4152,254.8569,2170.0
2022-05-19 14:25:00,265.44,265.44,265.04,265.3,1103.0,254.8473,254.8473,254.4632,254.7129,1103.0
2022-05-19 14:30:00,265.53,265.75,265.12,265.4,1663.0,254.9337,255.1449,254.5401,254.8089,1663.0
2022-05-19 14:35:00,264.98,265.85,264.91,265.85,2436.0,254.4056,255.2409,254.3384,255.2409,2436.0
2022-05-19 14:40:00,265.25,265.78,264.62,265.78,796.0,254.6649,255.1737,254.06,255.1737,796.0
2022-05-19 14:45:00,265.24,266.12,265.22,266.01,7411.0,254.6553,255.5001,254.6361,255.3945,7411.0
2022-05-19 14:50:00,265.9,266.35,265.64,266.17,1600.0,255.2889,255.721,255.0393,255.5482,1600.0
2022-05-19 14:55:00,265.99,266.02,265.38,265.89,3800.0,255.3753,255.4041,254.7897,255.2793,3800.0
2022-05-19 15:00:00,266.34,267.22,265.98,266.98,3818.0,255.7114,256.5563,255.3657,256.3258,3818.0
2022-05-19 15:05:00,266.95,267.21,266.31,266.33,1617.0,256.297,256.5467,255.6826,255.7018,1617.0
2022-05-19 15:10:00,265.94,266.19,265.58,265.58,4532.0,255.3273,255.5674,254.9817,254.9817,4532.0
2022-05-19 15:15:00,265.66,265.76,265.12,265.3,7230.0,255.0585,255.1545,254.5401,254.7129,7230.0
2022-05-19 15:20:00,265.25,266.18,264.61,265.12,21911.0,254.6649,255.5578,254.0504,254.5401,21911.0
2022-05-19 15:25:00,265.26,265.38,264.75,264.79,2816.0,254.6745,254.7897,254.1848,254.2232,2816.0
2022-05-19 15:30:00,264.57,264.82,264.1,264.16,4076.0,254.012,254.252,253.5608,253.6184,4076.0
2022-05-19 15:35:00,264.06,264.15,263.65,263.76,5561.0,253.5224,253.6088,253.1287,253.2343,5561.0
2022-05-19 15:40:00,263.65,264.31,263.4,263.9,3797.0,253.1287,253.7624,252.8887,253.3687,3797.0
2022-05-19 15:45:00,263.69,264.37,263.41,263.79,6102.0,253.1671,253.82,252.8983,253.2631,6102.0
2022-05-19 15:50:00,263.77,263.92,262.74,263.16,12399.0,253.2439,253.3879,252.255,252.6583,12399.0
2022-05-19 15:55:00,263.19,263.42,262.59,262.71,29938.0,252.6871,252.9079,252.111,252.2262,29938.0
2022-05-20 09:30:00,265.25,265.45,264.42,264.42,12125.0,254.6649,254.8569,253.868,253.868,12125.0
2022-05-20 09:35:00,263.81,264.32,263.59,264.31,800.0,253.2823,253.772,253.0711,253.7624,800.0
2022-05-20 09:40:00,264.03,264.03,263.18,263.37,2470.0,253.4936,253.4936,252.6775,252.8599,2470.0
2022-05-20 09:45:00,263.34,263.34,261.72,261.72,5361.0,252.8311,252.8311,251.2757,251.2757,5361.0
2022-05-20 09:50:00,262.38,262.38,260.83,261.32,4264.0,251.9094,251.9094,250.4213,250.8917,4264.0
2022-05-20 09:55:00,261.03,261.22,260.51,260.51,5629.0,250.6133,250.7957,250.114,250.114,5629.0
2022-05-20 10:00:00,260.65,260.75,260.13,260.6,4600.0,250.2484,250.3444,249.7492,250.2004,4600.0
2022-05-20 10:05:00,260.38,260.43,258.92,259.28,4122.0,249.9892,250.0372,248.5875,248.9331,4122.0
2022-05-20 10:10:00,259.18,259.44,258.43,258.69,12657.0,248.8371,249.0867,248.117,248.3667,12657.0
2022-05-20 10:15:00,258.84,259.7,258.69,259.7,8132.0,248.5107,249.3363,248.3667,249.3363,8132.0
2022-05-20 10:20:00,259.42,259.74,259.24,259.6,3740.0,249.0675,249.3747,248.8947,249.2403,3740.0
2022-05-20 10:25:00,259.61,259.88,259.16,259.55,9029.0,249.2499,249.5092,248.8179,249.1923,9029.0
2022-05-20 10:30:00,259.55,259.58,258.73,259.36,5342.0,249.1923,249.2211,248.4051,249.0099,5342.0
2022-05-20 10:35:00,259.22,259.66,259.22,259.49,713.0,248.8755,249.2979,248.8755,249.1347,713.0
2022-05-20 10:40:00,259.88,260.0,259.66,260.0,795.0,249.5092,249.6244,249.2979,249.6244,795.0
2022-05-20 10:45:00,259.64,259.75,259.06,259.06,2095.0,249.2787,249.3844,248.7219,248.7219,2095.0
2022-05-20 10:50:00,259.14,259.18,258.87,258.87,799.0,248.7987,248.8371,248.5395,248.5395,799.0
2022-05-20 10:55:00,258.8,258.8,257.94,257.94,750.0,248.4723,248.4723,247.6466,247.6466,750.0
2022-05-20 11:00:00,258.23,258.24,257.72,258.05,2106.0,247.925,247.9346,247.4354,247.7522,2106.0
2022-05-20 11:05:00,258.32,258.35,257.6,257.66,2507.0,248.0114,248.0402,247.3201,247.3778,2507.0
2022-05-20 11:10:00,257.8,257.81,256.91,257.26,1333.0,247.5122,247.5218,246.6577,246.9937,1333.0
2022-05-20 11:15:00,256.74,256.91,256.49,256.75,545.0,246.4945,246.6577,246.2544,246.5041,545.0
2022-05-20 11:20:00,256.8,256.8,256.69,256.69,200.0,246.5521,246.5521,246.4465,246.4465,200.0
2022-05-20 11:25:00,256.85,257.46,256.59,257.45,4235.0,246.6001,247.1857,246.3505,247.1761,4235.0
2022-05-20 11:30:00,257.61,257.97,257.47,257.57,1062.0,247.3298,247.6754,247.1953,247.2913,1062.0
2022-05-20 11:35:00,257.66,257.68,256.92,257.19,2281.0,247.3778,247.397,246.6673,246.9265,2281.0
2022-05-20 11:40:00,257.36,257.66,257.2,257.2,1872.0,247.0897,247.3778,246.9361,246.9361,1872.0
2022-05-20 11:45:00,257.33,257.86,257.33,257.78,1716.0,247.0609,247.5698,247.0609,247.493,1716.0
2022-05-20 11:50:00,257.75,258.45,257.75,257.91,2300.0,247.4642,248.1362,247.4642,247.6178,2300.0
2022-05-20 11:55:00,258.23,258.73,258.08,258.12,1491.0,247.925,248.4051,247.781,247.8194,1491.0
2022-05-20 12:00:00,258.29,258.29,257.1,257.31,1617.0,247.9826,247.9826,246.8401,247.0417,1617.0
2022-05-20 12:05:00,257.31,257.5,256.66,256.66,1412.0,247.0417,247.2241,246.4177,246.4177,1412.0
2022-05-20 12:10:00,256.22,256.75,255.91,256.75,1501.0,245.9952,246.5041,245.6976,246.5041,1501.0
2022-05-20 12:15:00,256.28,256.35,255.72,255.72,2432.0,246.0528,246.12,245.5152,245.5152,2432.0
2022-05-20 12:20:00,255.94,255.94,255.49,255.67,6716.0,245.7264,245.7264,245.2944,245.4672,6716.0
2022-05-20 12:25:00,255.63,255.73,255.25,255.61,1400.0,245.4288,245.5248,245.0639,245.4096,1400.0
2022-05-20 12:30:00,255.64,255.94,255.46,255.72,2604.0,245.4384,245.7264,245.2655,245.5152,2604.0
2022-05-20 12:35:00,255.35,255.4,254.9,255.04,3209.0,245.1599,245.2079,244.7279,244.8623,3209.0
2022-05-20 12:40:00,255.17,255.18,254.59,254.61,2421.0,244.9871,244.9967,244.4303,244.4495,2421.0
2022-05-20 12:45:00,254.11,255.13,253.88,255.07,9302.0,243.9694,244.9487,243.7486,244.8911,9302.0
2022-05-20 12:50:00,254.95,255.31,254.33,255.31,6987.0,244.7759,245.1215,244.1806,245.1215,6987.0
2022-05-20 12:55:00,255.06,255.78,255.04,255.34,3824.0,244.8815,245.5728,244.8623,245.1503,3824.0
2022-05-20 13:00:00,255.46,255.47,254.77,255.21,4774.0,245.2655,245.2751,244.6031,245.0255,4774.0
2022-05-20 13:05:00,255.37,255.67,254.11,254.45,7001.0,245.1791,245.4672,243.9694,244.2959,7001.0
2022-05-20 13:10:00,254.2,254.42,254.05,254.28,3318.0,244.0558,244.2671,243.9118,244.1326,3318.0
2022-05-20 13:15:00,254.48,254.63,253.78,253.88,7775.0,244.3247,244.4687,243.6526,243.7486,7775.0
2022-05-20 13:20:00,253.68,253.94,253.33,253.74,4285.0,243.5566,243.8062,243.2205,243.6142,4285.0
2022-05-20 13:25:00,253.74,253.99,253.59,253.9,1746.0,243.6142,243.8542,243.4702,243.7678,1746.0
2022-05-20 13:30:00,254.0,255.39,253.98,255.39,3198.0,243.8638,245.1983,243.8446,245.1983,3198.0
2022-05-20 13:35:00,255.18,255.56,254.83,255.27,8192.0,244.9967,245.3616,244.6607,245.0831,8192.0
2022-05-20 13:40:00,255.14,255.46,254.82,255.37,8126.0,244.9583,245.2655,244.6511,245.1791,8126.0
2022-05-20 13:45:00,255.1,255.79,255.07,255.3,4814.0,244.9199,245.5824,244.8911,245.1119,4814.0
2022-05-20 13:50:00,255.19,255.19,254.33,254.33,6479.0,245.0063,245.0063,244.1806,244.1806,6479.0
2022-05-20 13:55:00,254.73,254.98,254.28,254.69,6827.0,244.5647,244.8047,244.1326,244.5263,6827.0
2022-05-20 14:00:00,254.74,255.7,254.61,255.41,3488.0,244.5743,245.496,244.4495,245.2175,3488.0
2022-05-20 14:05:00,255.19,255.19,254.3,254.44,5130.0,245.0063,245.0063,244.1518,244.2863,5130.0
2022-05-20 14:10:00,254.5,254.73,254.31,254.48,2300.0,244.3439,244.5647,244.1614,244.3247,2300.0
2022-05-20 14:15:00,254.35,254.57,253.71,253.97,1671.0,244.1998,244.4111,243.5854,243.835,1671.0
2022-05-20 14:20:00,253.86,253.86,253.39,253.68,1330.0,243.7294,243.7294,243.2782,243.5566,1330.0
2022-05-20 14:25:00,253.87,254.25,253.59,254.11,1889.0,243.739,244.1038,243.4702,243.9694,1889.0
2022-05-20 14:30:00,254.25,254.25,253.36,253.56,2021.0,244.1038,244.1038,243.2494,243.4414,2021.0
2022-05-20 14:35:00,253.52,254.31,253.51,254.17,1161.0,243.403,244.1614,243.3934,244.027,1161.0
2022-05-20 14:40:00,254.04,254.7,254.04,254.52,745.0,243.9022,244.5359,243.9022,244.3631,745.0
2022-05-20 14:45:00,254.75,254.89,254.56,254.89,500.0,244.5839,244.7183,244.4015,244.7183,500.0
2022-05-20 14:50:00,255.04,255.65,255.04,255.65,1482.0,244.8623,245.448,244.8623,245.448,1482.0
2022-05-20 14:55:00,255.65,255.65,255.02,255.1,5057.0,245.448,245.448,244.8431,244.9199,5057.0
2022-05-20 15:00:00,255.33,255.63,254.71,254.71,4253.0,245.1407,245.4288,244.5455,244.5455,4253.0
2022-05-20 15:05:00,254.61,254.95,254.4,254.41,3781.0,244.4495,244.7759,244.2478,244.2575,3781.0
2022-05-20 15:10:00,254.42,254.59,254.26,254.58,2493.0,244.2671,244.4303,244.1134,244.4207,2493.0
2022-05-20 15:15:00,254.78,255.15,254.61,254.84,3555.0,244.6127,244.9679,244.4495,244.6703,3555.0
2022-05-20 15:20:00,254.98,255.54,254.98,255.44,2867.0,244.8047,245.3424,244.8047,245.2463,2867.0
2022-05-20 15:25:00,255.64,256.18,255.33,256.18,2112.0,245.4384,245.9568,245.1407,245.9568,2112.0
2022-05-20 15:30:00,256.38,256.84,255.86,256.67,9170.0,246.1488,246.5905,245.6496,246.4273,9170.0
2022-05-20 15:35:00,256.48,257.52,256.43,257.16,9725.0,246.2448,247.2433,246.1968,246.8977,9725.0
2022-05-20 15:40:00,257.54,258.94,257.53,258.52,3541.0,247.2625,248.6067,247.2529,248.2034,3541.0
2022-05-20 15:45:00,258.53,258.9,258.0,258.9,10707.0,248.213,248.5683,247.7042,248.5683,10707.0
2022-05-20 15:50:00,259.2,259.35,258.22,258.29,12051.0,248.8563,249.0003,247.9154,247.9826,12051.0
2022-05-20 15:55:00,258.5,258.85,258.11,258.62,29175.0,248.1842,248.5203,247.8098,248.2994,29175.0
2022-05-23 09:30:00,262.73,263.57,261.04,263.02,6679.0,252.2454,253.0519,250.6229,252.5239,6679.0
2022-05-23 09:35:00,262.67,262.67,260.35,260.36,3972.0,252.1878,252.1878,249.9604,249.97,3972.0
2022-05-23 09:40:00,261.37,262.59,261.37,261.75,687.0,250.9397,252.111,250.9397,251.3045,687.0
2022-05-23 09:45:00,261.44,262.67,261.21,262.67,3827.0,251.0069,252.1878,250.7861,252.1878,3827.0
2022-05-23 09:50:00,262.62,263.05,260.88,260.88,1703.0,252.1398,252.5527,250.4693,250.4693,1703.0
2022-05-23 09:55:00,260.88,261.24,260.6,260.71,6067.0,250.4693,250.8149,250.2004,250.306,6067.0
2022-05-23 10:00:00,260.44,260.44,259.26,259.5,3607.0,250.0468,250.0468,248.9139,249.1443,3607.0
2022-05-23 10:05:00,259.49,259.77,259.17,259.29,5212.0,249.1347,249.4036,248.8275,248.9427,5212.0
2022-05-23 10:10:00,260.01,261.32,259.73,260.65,3186.0,249.634,250.8917,249.3651,250.2484,3186.0
2022-05-23 10:15:00,260.73,261.99,260.51,261.99,2411.0,250.3252,251.535,250.114,251.535,2411.0
2022-05-23 10:20:00,261.49,261.59,260.58,261.16,3798.0,251.0549,251.1509,250.1812,250.7381,3798.0
2022-05-23 10:25:00,260.87,261.48,260.86,261.45,5749.0,250.4597,251.0453,250.4501,251.0165,5749.0
2022-05-23 10:30:00,261.21,261.36,261.0,261.22,2609.0,250.7861,250.9301,250.5845,250.7957,2609.0
2022-05-23 10:35:00,261.22,261.75,260.89,261.73,4990.0,250.7957,251.3045,250.4789,251.2853,4990.0
2022-05-23 10:40:00,262.0,262.87,262.0,262.23,6797.0,251.5446,252.3798,251.5446,251.7654,6797.0
2022-05-23 10:45:00,262.77,263.06,261.85,263.06,790.0,252.2838,252.5623,251.4005,252.5623,790.0
2022-05-23 10:50:00,262.39,262.42,261.43,262.33,2300.0,251.919,251.9478,250.9973,251.8614,2300.0
2022-05-23 10:55:00,262.36,262.58,262.35,262.49,1746.0,251.8902,252.1014,251.8806,252.015,1746.0
2022-05-23 11:00:00,262.32,262.59,261.91,262.59,7218.0,251.8518,252.111,251.4582,252.111,7218.0
2022-05-23 11:05:00,262.61,262.76,262.18,262.25,1634.0,252.1302,252.2742,251.7174,251.7846,1634.0
2022-05-23 11:10:00,262.35,262.51,261.84,262.51,7195.0,251.8806,252.0342,251.3909,252.0342,7195.0
2022-05-23 11:15:00,262.62,263.13,262.55,262.89,3663.0,252.1398,252.6295,252.0726,252.399,3663.0
2022-05-23 11:20:00,263.24,263.39,262.89,263.38,1635.0,252.7351,252.8791,252.399,252.8695,1635.0
2022-05-23 11:25:00,263.73,263.73,263.29,263.29,1100.0,253.2055,253.2055,252.7831,252.7831,1100.0
2022-05-23 11:30:00,263.48,263.7,263.41,263.65,3836.0,252.9655,253.1767,252.8983,253.1287,3836.0
2022-05-23 11:35:00,263.64,263.67,263.3,263.41,2050.0,253.1191,253.1479,252.7927,252.8983,2050.0
2022-05-23 11:40:00,263.48,263.53,263.17,263.18,2051.0,252.9655,253.0135,252.6679,252.6775,2051.0
2022-05-23 11:45:00,263.29,263.32,262.78,262.78,4100.0,252.7831,252.8119,252.2934,252.2934,4100.0
2022-05-23 11:50:00,263.28,263.62,263.15,263.24,3177.0,252.7735,253.0999,252.6487,252.7351,3177.0
2022-05-23 11:55:00,263.24,263.57,263.04,263.04,1300.0,252.7351,253.0519,252.5431,252.5431,1300.0
2022-05-23 12:00:00,262.89,263.08,262.82,263.07,1040.0,252.399,252.5815,252.3318,252.5719,1040.0
2022-05-23 12:05:00,263.2,263.41,263.01,263.3,1616.0,252.6967,252.8983,252.5143,252.7927,1616.0
2022-05-23 12:10:00,263.03,263.03,262.47,262.47,3503.0,252.5335,252.5335,251.9958,251.9958,3503.0
2022-05-23 12:15:00,262.91,262.91,262.74,262.84,12600.0,252.4182,252.4182,252.255,252.351,12600.0
2022-05-23 12:20:00,263.0,263.11,262.91,263.1,787.0,252.5047,252.6103,252.4182,252.6007,787.0
2022-05-23 12:25:00,263.11,263.25,262.49,262.49,6241.0,252.6103,252.7447,252.015,252.015,6241.0
2022-05-23 12:30:00,262.4,262.4,262.08,262.08,1600.0,251.9286,251.9286,251.6214,251.6214,1600.0
2022-05-23 12:35:00,262.25,262.42,262.25,262.29,1190.0,251.7846,251.9478,251.7846,251.823,1190.0
2022-05-23 12:40:00,262.4,262.4,262.07,262.25,1664.0,251.9286,251.9286,251.6118,251.7846,1664.0
2022-05-23 12:45:00,262.24,262.25,261.69,261.69,1534.0,251.775,251.7846,251.2469,251.2469,1534.0
2022-05-23 12:50:00,261.59,261.74,261.46,261.74,900.0,251.1509,251.2949,251.0261,251.2949,900.0
2022-05-23 12:55:00,261.75,262.2,261.55,262.2,1255.0,251.3045,251.7366,251.1125,251.7366,1255.0
2022-05-23 13:00:00,262.12,262.3,261.82,261.82,1996.0,251.6598,251.8326,251.3717,251.3717,1996.0
2022-05-23 13:05:00,261.69,261.76,261.2,261.5,4903.0,251.2469,251.3141,250.7765,251.0645,4903.0
2022-05-23 13:10:00,261.3,261.58,261.28,261.28,1917.0,250.8725,251.1413,250.8533,250.8533,1917.0
2022-05-23 13:15:00,261.28,261.28,260.46,260.67,1925.0,250.8533,250.8533,250.066,250.2676,1925.0
2022-05-23 13:20:00,260.65,261.01,260.16,261.01,1537.0,250.2484,250.5941,249.778,250.5941,1537.0
2022-05-23 13:25:00,261.0,261.14,260.83,261.13,2782.0,250.5845,250.7189,250.4213,250.7093,2782.0
2022-05-23 13:30:00,261.0,261.5,260.9,261.31,2906.0,250.5845,251.0645,250.4885,250.8821,2906.0
2022-05-23 13:35:00,261.49,261.87,261.48,261.61,1168.0,251.0549,251.4197,251.0453,251.1701,1168.0
2022-05-23 13:40:00,261.47,261.54,261.34,261.54,942.0,251.0357,251.1029,250.9109,251.1029,942.0
2022-05-23 13:45:00,261.69,262.0,261.36,261.92,4016.0,251.2469,251.5446,250.9301,251.4678,4016.0
2022-05-23 13:50:00,262.04,262.04,261.82,261.82,600.0,251.583,251.583,251.3717,251.3717,600.0
2022-05-23 13:55:00,262.01,262.68,261.93,262.49,1842.0,251.5542,252.1974,251.4774,252.015,1842.0
2022-05-23 14:00:00,262.57,262.68,262.3,262.68,1090.0,252.0918,252.1974,251.8326,252.1974,1090.0
2022-05-23 14:05:00,262.83,262.86,262.62,262.62,818.0,252.3414,252.3702,252.1398,252.1398,818.0
2022-05-23 14:10:00,262.79,262.84,262.54,262.67,2370.0,252.303,252.351,252.063,252.1878,2370.0
2022-05-23 14:15:00,262.72,262.75,262.68,262.68,300.0,252.2358,252.2646,252.1974,252.1974,300.0
2022-05-23 14:20:00,262.74,262.77,262.73,262.75,644.0,252.255,252.2838,252.2454,252.2646,644.0
2022-05-23 14:25:00,262.76,262.77,262.55,262.67,2285.0,252.2742,252.2838,252.0726,252.1878,2285.0
2022-05-23 14:30:00,262.59,263.0,262.58,263.0,629.0,252.111,252.5047,252.1014,252.5047,629.0
2022-05-23 14:35:00,262.92,263.06,262.88,263.04,920.0,252.4278,252.5623,252.3894,252.5431,920.0
2022-05-23 14:40:00,262.86,263.1,262.65,262.8,2165.0,252.3702,252.6007,252.1686,252.3126,2165.0
2022-05-23 14:45:00,262.8,262.8,262.08,262.08,2576.0,252.3126,252.3126,251.6214,251.6214,2576.0
2022-05-23 14:50:00,262.15,262.15,261.82,262.07,801.0,251.6886,251.6886,251.3717,251.6118,801.0
2022-05-23 14:55:00,261.99,262.12,261.76,261.79,1832.0,251.535,251.6598,251.3141,251.3429,1832.0
2022-05-23 15:00:00,261.94,262.15,261.86,261.91,3468.0,251.487,251.6886,251.4101,251.4582,3468.0
2022-05-23 15:05:00,261.88,262.19,261.88,262.18,1326.0,251.4294,251.727,251.4294,251.7174,1326.0
2022-05-23 15:10:00,262.12,262.12,261.65,261.65,1257.0,251.6598,251.6598,251.2085,251.2085,1257.0
2022-05-23 15:15:00,261.54,261.66,261.47,261.51,1530.0,251.1029,251.2181,251.0357,251.0741,1530.0
2022-05-23 15:20:00,261.53,261.53,261.0,261.16,2468.0,251.0933,251.0933,250.5845,250.7381,2468.0
2022-05-23 15:25:00,261.33,261.77,261.31,261.46,1911.0,250.9013,251.3237,250.8821,251.0261,1911.0
2022-05-23 15:30:00,261.66,261.98,261.53,261.82,2528.0,251.2181,251.5254,251.0933,251.3717,2528.0
2022-05-23 15:35:00,261.88,261.94,261.29,261.29,5387.0,251.4294,251.487,250.8629,250.8629,5387.0
2022-05-23 15:40:00,261.14,261.2,260.67,260.68,2281.0,250.7189,250.7765,250.2676,250.2772,2281.0
2022-05-23 15:45:00,260.53,260.71,260.37,260.51,10443.0,250.1332,250.306,249.9796,250.114,10443.0
2022-05-23 15:50:00,260.51,261.0,260.4,260.59,12503.0,250.114,250.5845,250.0084,250.1908,12503.0
2022-05-23 15:55:00,260.44,261.69,260.3,261.69,14715.0,250.0468,251.2469,249.9124,251.2469,14715.0
2022-05-24 09:30:00,259.95,260.45,259.58,259.75,6126.0,249.5764,250.0564,249.2211,249.3844,6126.0
2022-05-24 09:35:00,258.14,258.14,256.76,256.88,900.0,247.8386,247.8386,246.5137,246.6289,900.0
2022-05-24 09:40:00,256.28,257.08,255.61,256.01,4246.0,246.0528,246.8209,245.4096,245.7936,4246.0
2022-05-24 09:45:00,256.01,256.81,255.86,256.77,5531.0,245.7936,246.5617,245.6496,246.5233,5531.0
2022-05-24 09:50:00,256.82,256.91,255.89,255.89,2420.0,246.5713,246.6577,245.6784,245.6784,2420.0
2022-05-24 09:55:00,255.93,257.11,255.93,257.08,1493.0,245.7168,246.8497,245.7168,246.8209,1493.0
2022-05-24 10:00:00,257.18,257.51,256.46,256.63,3040.0,246.9169,247.2337,246.2256,246.3889,3040.0
2022-05-24 10:05:00,256.63,256.93,256.23,256.93,1414.0,246.3889,246.6769,246.0048,246.6769,1414.0
2022-05-24 10:10:00,257.88,258.33,257.48,257.66,2900.0,247.589,248.021,247.2049,247.3778,2900.0
2022-05-24 10:15:00,257.46,257.52,256.62,256.62,1205.0,247.1857,247.2433,246.3793,246.3793,1205.0
2022-05-24 10:20:00,256.7,257.77,256.68,256.69,2361.0,246.4561,247.4834,246.4369,246.4465,2361.0
2022-05-24 10:25:00,257.56,257.56,256.84,257.17,400.0,247.2817,247.2817,246.5905,246.9073,400.0
2022-05-24 10:30:00,257.26,257.26,255.94,256.37,1000.0,246.9937,246.9937,245.7264,246.1392,1000.0
2022-05-24 10:35:00,256.11,256.61,255.84,256.48,803.0,245.8896,246.3697,245.6304,246.2448,803.0
2022-05-24 10:40:00,256.19,256.58,256.04,256.46,1400.0,245.9664,246.3409,245.8224,246.2256,1400.0
2022-05-24 10:45:00,256.17,256.29,254.97,254.97,1119.0,245.9472,246.0624,244.7951,244.7951,1119.0
2022-05-24 10:50:00,255.02,255.22,254.76,255.01,1613.0,244.8431,245.0351,244.5935,244.8335,1613.0
2022-05-24 10:55:00,254.66,255.18,254.66,254.87,1423.0,244.4975,244.9967,244.4975,244.6991,1423.0
2022-05-24 11:00:00,255.21,255.42,255.03,255.38,1603.0,245.0255,245.2271,244.8527,245.1887,1603.0
2022-05-24 11:05:00,255.03,255.16,254.64,255.05,721.0,244.8527,244.9775,244.4783,244.8719,721.0
2022-05-24 11:10:00,254.9,254.9,254.26,254.5,2504.0,244.7279,244.7279,244.1134,244.3439,2504.0
2022-05-24 11:15:00,254.34,255.03,254.25,254.51,2519.0,244.1902,244.8527,244.1038,244.3535,2519.0
2022-05-24 11:20:00,254.06,254.75,254.06,254.75,1009.0,243.9214,244.5839,243.9214,244.5839,1009.0
2022-05-24 11:25:00,255.1,255.1,255.06,255.06,300.0,244.9199,244.9199,244.8815,244.8815,300.0
2022-05-24 11:30:00,255.32,255.71,255.18,255.71,500.0,245.1311,245.5056,244.9967,245.5056,500.0
2022-05-24 11:35:00,255.13,255.67,255.13,255.3,2301.0,244.9487,245.4672,244.9487,245.1119,2301.0
2022-05-24 11:40:00,255.7,256.4,255.58,256.4,1430.0,245.496,246.168,245.3808,246.168,1430.0
2022-05-24 11:45:00,256.91,257.09,256.7,256.78,850.0,246.6577,246.8305,246.4561,246.5329,850.0
2022-05-24 11:50:00,256.64,256.77,256.64,256.76,610.0,246.3985,246.5233,246.3985,246.5137,610.0
2022-05-24 11:55:00,256.83,257.15,256.83,257.12,500.0,246.5809,246.8881,246.5809,246.8593,500.0
2022-05-24 12:00:00,256.79,257.11,256.39,256.61,1513.0,246.5425,246.8497,246.1584,246.3697,1513.0
2022-05-24 12:05:00,256.9,257.03,256.38,257.03,4567.0,246.6481,246.7729,246.1488,246.7729,4567.0
2022-05-24 12:10:00,256.84,257.32,256.84,257.3,1622.0,246.5905,247.0513,246.5905,247.0321,1622.0
2022-05-24 12:15:00,257.3,257.69,257.06,257.06,2642.0,247.0321,247.4066,246.8017,246.8017,2642.0
2022-05-24 12:20:00,256.95,257.12,256.72,257.07,1700.0,246.6961,246.8593,246.4753,246.8113,1700.0
2022-05-24 12:25:00,257.09,257.12,256.85,256.95,5262.0,246.8305,246.8593,246.6001,246.6961,5262.0
2022-05-24 12:30:00,256.83,257.1,256.62,256.71,1303.0,246.5809,246.8401,246.3793,246.4657,1303.0
2022-05-24 12:35:00,256.39,256.39,255.83,256.22,1034.0,246.1584,246.1584,245.6208,245.9952,1034.0
2022-05-24 12:40:00,256.32,256.32,255.97,255.97,1701.0,246.0912,246.0912,245.7552,245.7552,1701.0
2022-05-24 12:45:00,256.16,256.54,256.01,256.34,1003.0,245.9376,246.3024,245.7936,246.1104,1003.0
2022-05-24 12:50:00,256.68,256.84,256.44,256.72,2144.0,246.4369,246.5905,246.2064,246.4753,2144.0
2022-05-24 12:55:00,256.72,257.45,256.71,257.23,1281.0,246.4753,247.1761,246.4657,246.9649,1281.0
2022-05-24 13:00:00,256.49,256.54,256.31,256.31,500.0,246.2544,246.3024,246.0816,246.0816,500.0
2022-05-24 13:05:00,256.27,256.38,256.16,256.33,3709.0,246.0432,246.1488,245.9376,246.1008,3709.0
2022-05-24 13:10:00,256.63,256.83,256.58,256.58,723.0,246.3889,246.5809,246.3409,246.3409,723.0
2022-05-24 13:15:00,256.65,257.02,256.64,256.96,400.0,246.4081,246.7633,246.3985,246.7057,400.0
2022-05-24 13:20:00,256.97,257.06,256.65,256.9,1100.0,246.7153,246.8017,246.4081,246.6481,1100.0
2022-05-24 13:25:00,256.96,257.42,256.77,257.41,3348.0,246.7057,247.1473,246.5233,247.1377,3348.0
2022-05-24 13:30:00,257.49,257.49,257.0,257.0,1099.0,247.2145,247.2145,246.7441,246.7441,1099.0
2022-05-24 13:35:00,257.25,257.68,257.22,257.68,950.0,246.9841,247.397,246.9553,247.397,950.0
2022-05-24 13:40:00,257.83,258.34,257.83,258.18,900.0,247.541,248.0306,247.541,247.877,900.0
2022-05-24 13:45:00,257.97,258.2,257.63,257.93,1600.0,247.6754,247.8962,247.349,247.637,1600.0
2022-05-24 13:50:00,257.86,258.34,257.85,258.34,1861.0,247.5698,248.0306,247.5602,248.0306,1861.0
2022-05-24 13:55:00,257.94,258.23,257.76,258.02,1807.0,247.6466,247.925,247.4738,247.7234,1807.0
2022-05-24 14:00:00,258.36,258.36,257.94,257.94,435.0,248.0498,248.0498,247.6466,247.6466,435.0
2022-05-24 14:05:00,258.04,258.99,257.94,258.83,2401.0,247.7426,248.6547,247.6466,248.5011,2401.0
2022-05-24 14:10:00,259.03,259.41,259.02,259.41,1295.0,248.6931,249.0579,248.6835,249.0579,1295.0
2022-05-24 14:15:00,258.69,258.89,258.13,258.14,1435.0,248.3667,248.5587,247.829,247.8386,1435.0
2022-05-24 14:20:00,258.19,259.78,258.14,259.78,9871.0,247.8866,249.4132,247.8386,249.4132,9871.0
2022-05-24 14:25:00,260.0,260.08,259.63,259.63,2100.0,249.6244,249.7012,249.2691,249.2691,2100.0
2022-05-24 14:30:00,259.56,259.76,259.55,259.66,1819.0,249.2019,249.394,249.1923,249.2979,1819.0
2022-05-24 14:35:00,259.91,260.47,259.54,260.46,5443.0,249.538,250.0756,249.1827,250.066,5443.0
2022-05-24 14:40:00,260.41,260.49,260.23,260.44,5165.0,250.018,250.0948,249.8452,250.0468,5165.0
2022-05-24 14:45:00,260.0,260.0,259.14,259.34,1903.0,249.6244,249.6244,248.7987,248.9907,1903.0
2022-05-24 14:50:00,258.81,259.27,258.81,258.91,1060.0,248.4819,248.9235,248.4819,248.5779,1060.0
2022-05-24 14:55:00,258.75,259.34,258.64,259.34,1898.0,248.4243,248.9907,248.3186,248.9907,1898.0
2022-05-24 15:00:00,259.39,260.26,259.39,260.26,4739.0,249.0387,249.874,249.0387,249.874,4739.0
2022-05-24 15:05:00,260.26,260.94,260.26,260.62,6836.0,249.874,250.5269,249.874,250.2196,6836.0
2022-05-24 15:10:00,260.67,261.21,260.48,260.48,11307.0,250.2676,250.7861,250.0852,250.0852,11307.0
2022-05-24 15:15:00,260.31,260.63,260.31,260.49,1131.0,249.922,250.2292,249.922,250.0948,1131.0
2022-05-24 15:20:00,260.06,260.97,259.96,260.83,1276.0,249.682,250.5557,249.586,250.4213,1276.0
2022-05-24 15:25:00,260.67,261.01,260.52,260.96,1664.0,250.2676,250.5941,250.1236,250.5461,1664.0
2022-05-24 15:30:00,260.93,261.65,260.93,261.4,8166.0,250.5173,251.2085,250.5173,250.9685,8166.0
2022-05-24 15:35:00,261.62,262.64,261.53,262.22,11712.0,251.1797,252.159,251.0933,251.7558,11712.0
2022-05-24 15:40:00,262.2,262.88,262.03,262.25,5364.0,251.7366,252.3894,251.5734,251.7846,5364.0
2022-05-24 15:45:00,262.28,262.83,262.28,262.33,4382.0,251.8134,252.3414,251.8134,251.8614,4382.0
2022-05-24 15:50:00,262.34,262.48,261.39,261.39,7314.0,251.871,252.0054,250.9589,250.9589,7314.0
2022-05-24 15:55:00,261.09,262.49,261.09,262.06,35481.0,250.6709,252.015,250.6709,251.6022,35481.0
2022-05-25 09:30:00,260.61,261.01,258.75,259.88,9251.0,250.21,250.5941,248.4243,249.5092,9251.0
2022-05-25 09:35:00,259.71,260.87,259.71,260.16,3947.0,249.3459,250.4597,249.3459,249.778,3947.0
2022-05-25 09:40:00,260.42,260.93,259.96,260.71,4554.0,250.0276,250.5173,249.586,250.306,4554.0
2022-05-25 09:45:00,261.07,261.37,259.23,259.48,5062.0,250.6517,250.9397,248.8851,249.1251,5062.0
2022-05-25 09:50:00,259.86,260.28,259.86,260.05,3331.0,249.49,249.8932,249.49,249.6724,3331.0
2022-05-25 09:55:00,260.02,260.35,259.18,259.39,5828.0,249.6436,249.9604,248.8371,249.0387,5828.0
2022-05-25 10:00:00,259.4,260.15,259.09,259.99,4066.0,249.0483,249.7684,248.7507,249.6148,4066.0
2022-05-25 10:05:00,259.75,260.22,259.01,260.22,3208.0,249.3844,249.8356,248.6739,249.8356,3208.0
2022-05-25 10:10:00,260.21,261.07,259.64,260.03,11612.0,249.826,250.6517,249.2787,249.6532,11612.0
2022-05-25 10:15:00,260.01,260.67,259.62,260.51,11698.0,249.634,250.2676,249.2595,250.114,11698.0
2022-05-25 10:20:00,260.24,260.99,260.24,260.79,13133.0,249.8548,250.5749,249.8548,250.3828,13133.0
2022-05-25 10:25:00,260.96,261.31,260.52,261.31,14163.0,250.5461,250.8821,250.1236,250.8821,14163.0
2022-05-25 10:30:00,261.22,262.73,261.22,262.64,23891.0,250.7957,252.2454,250.7957,252.159,23891.0
2022-05-25 10:35:00,262.46,262.48,262.07,262.23,12992.0,251.9862,252.0054,251.6118,251.7654,12992.0
2022-05-25 10:40:00,262.57,262.89,261.68,261.88,6309.0,252.0918,252.399,251.2373,251.4294,6309.0
2022-05-25 10:45:00,261.93,262.46,261.82,262.15,2890.0,251.4774,251.9862,251.3717,251.6886,2890.0
2022-05-25 10:50:00,262.28,262.69,261.98,261.98,6030.0,251.8134,252.207,251.5254,251.5254,6030.0
2022-05-25 10:55:00,262.23,262.43,261.75,262.4,2301.0,251.7654,251.9574,251.3045,251.9286,2301.0
2022-05-25 11:00:00,262.26,262.62,261.89,261.89,3027.0,251.7942,252.1398,251.439,251.439,3027.0
2022-05-25 11:05:00,261.88,262.74,261.88,262.49,2074.0,251.4294,252.255,251.4294,252.015,2074.0
2022-05-25 11:10:00,262.36,262.69,262.24,262.24,2898.0,251.8902,252.207,251.775,251.775,2898.0
2022-05-25 11:15:00,262.27,262.48,262.2,262.26,820.0,251.8038,252.0054,251.7366,251.7942,820.0
2022-05-25 11:20:00,262.16,262.51,261.98,262.44,1317.0,251.6982,252.0342,251.5254,251.967,1317.0
2022-05-25 11:25:00,262.41,262.49,261.96,262.37,1477.0,251.9382,252.015,251.5062,251.8998,1477.0
2022-05-25 11:30:00,262.34,262.34,261.81,261.81,1815.0,251.871,251.871,251.3621,251.3621,1815.0
2022-05-25 11:35:00,261.73,262.12,261.3,261.48,1749.0,251.2853,251.6598,250.8725,251.0453,1749.0
2022-05-25 11:40:00,261.17,261.92,261.17,261.75,4077.0,250.7477,251.4678,250.7477,251.3045,4077.0
2022-05-25 11:45:00,261.58,262.17,261.58,261.82,1582.0,251.1413,251.7078,251.1413,251.3717,1582.0
2022-05-25 11:50:00,261.79,261.79,261.31,261.38,1410.0,251.3429,251.3429,250.8821,250.9493,1410.0
2022-05-25 11:55:00,261.63,261.89,261.59,261.6,783.0,251.1893,251.439,251.1509,251.1605,783.0
2022-05-25 12:00:00,261.59,261.95,261.48,261.49,2888.0,251.1509,251.4966,251.0453,251.0549,2888.0
2022-05-25 12:05:00,261.65,261.65,260.9,260.9,3671.0,251.2085,251.2085,250.4885,250.4885,3671.0
2022-05-25 12:10:00,260.9,261.37,260.86,260.86,1103.0,250.4885,250.9397,250.4501,250.4501,1103.0
2022-05-25 12:15:00,260.86,261.08,260.62,260.63,1114.0,250.4501,250.6613,250.2196,250.2292,1114.0
2022-05-25 12:20:00,260.45,260.57,260.26,260.26,2282.0,250.0564,250.1716,249.874,249.874,2282.0
2022-05-25 12:25:00,259.72,259.89,259.49,259.89,400.0,249.3555,249.5188,249.1347,249.5188,400.0
2022-05-25 12:30:00,260.15,260.29,259.84,260.0,1027.0,249.7684,249.9028,249.4708,249.6244,1027.0
2022-05-25 12:35:00,259.68,260.13,259.68,259.72,1000.0,249.3171,249.7492,249.3171,249.3555,1000.0
2022-05-25 12:40:00,259.69,260.16,259.69,260.16,1758.0,249.3267,249.778,249.3267,249.778,1758.0
2022-05-25 12:45:00,260.13,260.67,259.97,260.67,700.0,249.7492,250.2676,249.5956,250.2676,700.0
2022-05-25 12:50:00,260.49,260.58,259.91,259.91,2561.0,250.0948,250.1812,249.538,249.538,2561.0
2022-05-25 12:55:00,259.92,260.52,259.79,260.51,2209.0,249.5476,250.1236,249.4228,250.114,2209.0
2022-05-25 13:00:00,260.52,260.52,260.07,260.07,2807.0,250.1236,250.1236,249.6916,249.6916,2807.0
2022-05-25 13:05:00,259.98,260.23,259.8,259.94,3476.0,249.6052,249.8452,249.4324,249.5668,3476.0
2022-05-25 13:10:00,259.99,260.06,259.51,259.85,3027.0,249.6148,249.682,249.1539,249.4804,3027.0
2022-05-25 13:15:00,259.98,260.15,259.94,260.09,3670.0,249.6052,249.7684,249.5668,249.7108,3670.0
2022-05-25 13:20:00,260.04,260.04,259.28,259.54,1643.0,249.6628,249.6628,248.9331,249.1827,1643.0
2022-05-25 13:25:00,259.55,259.62,259.17,259.55,6792.0,249.1923,249.2595,248.8275,249.1923,6792.0
2022-05-25 13:30:00,259.47,259.59,259.29,259.54,4002.0,249.1155,249.2307,248.9427,249.1827,4002.0
2022-05-25 13:35:00,259.59,259.82,259.38,259.38,5931.0,249.2307,249.4516,249.0291,249.0291,5931.0
2022-05-25 13:40:00,259.34,259.61,259.05,259.61,3843.0,248.9907,249.2499,248.7123,249.2499,3843.0
2022-05-25 13:45:00,259.64,259.7,259.34,259.54,3756.0,249.2787,249.3363,248.9907,249.1827,3756.0
2022-05-25 13:50:00,259.59,259.59,258.7,258.74,3847.0,249.2307,249.2307,248.3763,248.4147,3847.0
2022-05-25 13:55:00,258.84,259.45,258.84,259.44,1206.0,248.5107,249.0963,248.5107,249.0867,1206.0
2022-05-25 14:00:00,259.26,260.97,259.26,260.72,5274.0,248.9139,250.5557,248.9139,250.3156,5274.0
2022-05-25 14:05:00,260.7,260.7,258.48,259.3,2997.0,250.2964,250.2964,248.165,248.9523,2997.0
2022-05-25 14:10:00,259.78,260.41,259.57,259.87,2187.0,249.4132,250.018,249.2115,249.4996,2187.0
2022-05-25 14:15:00,259.92,260.8,259.92,260.27,2282.0,249.5476,250.3924,249.5476,249.8836,2282.0
2022-05-25 14:20:00,260.2,260.45,259.95,260.05,1126.0,249.8164,250.0564,249.5764,249.6724,1126.0
2022-05-25 14:25:00,260.65,261.04,260.63,261.0,9300.0,250.2484,250.6229,250.2292,250.5845,9300.0
2022-05-25 14:30:00,261.0,261.34,260.95,261.29,9780.0,250.5845,250.9109,250.5365,250.8629,9780.0
2022-05-25 14:35:00,261.26,261.59,261.22,261.29,2000.0,250.8341,251.1509,250.7957,250.8629,2000.0
2022-05-25 14:40:00,261.37,261.85,261.37,261.49,1338.0,250.9397,251.4005,250.9397,251.0549,1338.0
2022-05-25 14:45:00,261.35,261.67,261.35,261.48,1802.0,250.9205,251.2277,250.9205,251.0453,1802.0
2022-05-25 14:50:00,261.73,262.49,261.45,262.44,5549.0,251.2853,252.015,251.0165,251.967,5549.0
2022-05-25 14:55:00,262.42,262.99,262.39,262.75,8405.0,251.9478,252.4951,251.919,252.2646,8405.0
2022-05-25 15:00:00,262.72,264.07,262.72,264.06,1386.0,252.2358,253.532,252.2358,253.5224,1386.0
2022-05-25 15:05:00,263.88,264.66,263.82,264.66,8728.0,253.3495,254.0984,253.2919,254.0984,8728.0
2022-05-25 15:10:00,264.66,264.86,264.0,264.22,5295.0,254.0984,254.2904,253.4647,253.676,5295.0
2022-05-25 15:15:00,264.02,264.95,263.93,264.94,14561.0,253.484,254.3768,253.3975,254.3672,14561.0
2022-05-25 15:20:00,264.94,265.17,264.57,264.68,14301.0,254.3672,254.5881,254.012,254.1176,14301.0
2022-05-25 15:25:00,264.67,265.15,264.09,264.18,14530.0,254.108,254.5689,253.5512,253.6376,14530.0
2022-05-25 15:30:00,264.3,264.31,263.46,263.46,6493.0,253.7528,253.7624,252.9463,252.9463,6493.0
2022-05-25 15:35:00,263.44,263.44,262.89,262.96,5403.0,252.9271,252.9271,252.399,252.4663,5403.0
2022-05-25 15:40:00,262.97,263.34,262.88,263.29,4517.0,252.4759,252.8311,252.3894,252.7831,4517.0
2022-05-25 15:45:00,263.03,263.23,262.63,262.91,5909.0,252.5335,252.7255,252.1494,252.4182,5909.0
2022-05-25 15:50:00,262.89,262.89,261.98,262.73,11051.0,252.399,252.399,251.5254,252.2454,11051.0
2022-05-25 15:55:00,262.68,263.14,262.37,262.74,24674.0,252.1974,252.6391,251.8998,252.255,24674.0
2022-05-26 09:30:00,266.8,267.81,265.67,267.81,4924.0,256.153,257.1227,255.0681,257.1227,4924.0
2022-05-26 09:35:00,268.55,268.55,267.6,267.6,1400.0,257.8332,257.8332,256.9211,256.9211,1400.0
2022-05-26 09:40:00,267.68,268.64,267.68,268.01,2402.0,256.9979,257.9196,256.9979,257.3147,2402.0
2022-05-26 09:45:00,268.25,268.25,266.72,268.17,5281.0,257.5451,257.5451,256.0762,257.4683,5281.0
2022-05-26 09:50:00,267.88,268.44,267.87,268.03,993.0,257.1899,257.7276,257.1803,257.3339,993.0
2022-05-26 09:55:00,267.89,268.7,267.89,268.51,526.0,257.1995,257.9772,257.1995,257.7948,526.0
2022-05-26 10:00:00,268.35,268.39,267.19,267.57,3674.0,257.6412,257.6796,256.5274,256.8923,3674.0
2022-05-26 10:05:00,268.89,268.89,268.6,268.6,898.0,258.1596,258.1596,257.8812,257.8812,898.0
2022-05-26 10:10:00,268.07,268.1,268.07,268.1,306.0,257.3723,257.4011,257.3723,257.4011,306.0
2022-05-26 10:15:00,268.1,268.1,268.08,268.08,257.0,257.4011,257.4011,257.3819,257.3819,257.0
2022-05-26 10:20:00,268.17,268.42,268.1,268.33,1190.0,257.4683,257.7084,257.4011,257.622,1190.0
2022-05-26 10:25:00,268.29,268.51,268.13,268.51,600.0,257.5836,257.7948,257.4299,257.7948,600.0
2022-05-26 10:30:00,268.73,269.63,268.73,268.8,4264.0,258.006,258.8701,258.006,258.0732,4264.0
2022-05-26 10:35:00,269.31,269.41,269.31,269.41,344.0,258.5628,258.6589,258.5628,258.6589,344.0
2022-05-26 10:40:00,269.27,269.27,268.41,268.41,800.0,258.5244,258.5244,257.6988,257.6988,800.0
2022-05-26 10:45:00,268.48,268.48,268.48,268.48,100.0,257.766,257.766,257.766,257.766,100.0
2022-05-26 10:50:00,268.48,268.6,268.27,268.27,2021.0,257.766,257.8812,257.5643,257.5643,2021.0
2022-05-26 10:55:00,268.38,268.49,268.24,268.25,2254.0,257.67,257.7756,257.5355,257.5451,2254.0
2022-05-26 11:00:00,268.77,268.77,268.5,268.5,400.0,258.0444,258.0444,257.7852,257.7852,400.0
2022-05-26 11:05:00,268.41,268.41,267.95,268.14,2107.0,257.6988,257.6988,257.2571,257.4395,2107.0
2022-05-26 11:10:00,268.15,268.15,267.83,268.01,629.0,257.4491,257.4491,257.1419,257.3147,629.0
2022-05-26 11:15:00,267.91,268.04,267.68,267.95,2255.0,257.2187,257.3435,256.9979,257.2571,2255.0
2022-05-26 11:20:00,267.96,268.32,267.53,268.31,701.0,257.2667,257.6124,256.8539,257.6028,701.0
2022-05-26 11:25:00,268.29,268.53,268.19,268.48,1060.0,257.5836,257.814,257.4875,257.766,1060.0
2022-05-26 11:30:00,268.57,268.57,267.75,267.85,2570.0,257.8524,257.8524,257.0651,257.1611,2570.0
2022-05-26 11:35:00,267.86,268.25,267.68,268.04,1869.0,257.1707,257.5451,256.9979,257.3435,1869.0
2022-05-26 11:40:00,267.93,268.06,267.79,267.86,973.0,257.2379,257.3627,257.1035,257.1707,973.0
2022-05-26 11:45:00,267.98,267.98,267.8,267.8,202.0,257.2859,257.2859,257.1131,257.1131,202.0
2022-05-26 11:50:00,267.9,267.97,267.78,267.97,1131.0,257.2091,257.2763,257.0939,257.2763,1131.0
2022-05-26 11:55:00,268.02,268.02,267.04,267.15,6324.0,257.3243,257.3243,256.3834,256.489,6324.0
2022-05-26 12:00:00,267.24,267.44,267.0,267.4,3126.0,256.5755,256.7675,256.345,256.7291,3126.0
2022-05-26 12:05:00,267.7,267.7,267.13,267.4,929.0,257.0171,257.0171,256.4698,256.7291,929.0
2022-05-26 12:10:00,267.58,268.07,267.58,267.95,801.0,256.9019,257.3723,256.9019,257.2571,801.0
2022-05-26 12:15:00,267.88,268.0,267.85,267.88,762.0,257.1899,257.3051,257.1611,257.1899,762.0
2022-05-26 12:20:00,268.17,268.33,268.04,268.19,700.0,257.4683,257.622,257.3435,257.4875,700.0
2022-05-26 12:25:00,268.26,268.35,268.15,268.24,1306.0,257.5547,257.6412,257.4491,257.5355,1306.0
2022-05-26 12:30:00,268.1,268.1,268.1,268.1,100.0,257.4011,257.4011,257.4011,257.4011,100.0
2022-05-26 12:35:00,268.23,268.33,268.05,268.33,800.0,257.5259,257.622,257.3531,257.622,800.0
2022-05-26 12:40:00,268.37,268.39,268.3,268.3,901.0,257.6604,257.6796,257.5932,257.5932,901.0
2022-05-26 12:45:00,268.12,268.53,268.11,268.53,1442.0,257.4203,257.814,257.4107,257.814,1442.0
2022-05-26 12:50:00,268.41,268.54,268.39,268.43,1076.0,257.6988,257.8236,257.6796,257.718,1076.0
2022-05-26 12:55:00,268.68,268.83,268.43,268.5,2237.0,257.958,258.102,257.718,257.7852,2237.0
2022-05-26 13:00:00,268.56,268.77,268.54,268.54,1000.0,257.8428,258.0444,257.8236,257.8236,1000.0
2022-05-26 13:05:00,268.79,268.91,268.66,268.84,807.0,258.0636,258.1788,257.9388,258.1116,807.0
2022-05-26 13:10:00,269.09,269.27,268.94,269.19,1325.0,258.3516,258.5244,258.2076,258.4476,1325.0
2022-05-26 13:15:00,269.06,269.16,269.05,269.16,700.0,258.3228,258.4188,258.3132,258.4188,700.0
2022-05-26 13:20:00,269.16,269.16,268.99,268.99,500.0,258.4188,258.4188,258.2556,258.2556,500.0
2022-05-26 13:25:00,269.0,269.09,268.84,268.96,2226.0,258.2652,258.3516,258.1116,258.2268,2226.0
2022-05-26 13:30:00,269.06,269.34,269.05,269.18,800.0,258.3228,258.5916,258.3132,258.438,800.0
2022-05-26 13:35:00,269.08,269.29,269.08,269.11,1131.0,258.342,258.5436,258.342,258.3708,1131.0
2022-05-26 13:40:00,269.25,269.34,268.87,268.99,1707.0,258.5052,258.5916,258.1404,258.2556,1707.0
2022-05-26 13:45:00,268.93,269.17,268.67,268.79,1222.0,258.198,258.4284,257.9484,258.0636,1222.0
2022-05-26 13:50:00,268.69,269.09,268.48,268.97,888.0,257.9676,258.3516,257.766,258.2364,888.0
2022-05-26 13:55:00,268.91,269.35,268.82,269.35,800.0,258.1788,258.6013,258.0924,258.6013,800.0
2022-05-26 14:00:00,269.63,269.63,268.84,268.92,2172.0,258.8701,258.8701,258.1116,258.1884,2172.0
2022-05-26 14:05:00,268.82,269.05,268.53,269.05,3286.0,258.0924,258.3132,257.814,258.3132,3286.0
2022-05-26 14:10:00,268.84,268.88,268.66,268.88,400.0,258.1116,258.15,257.9388,258.15,400.0
2022-05-26 14:15:00,268.94,269.06,268.66,268.78,2341.0,258.2076,258.3228,257.9388,258.054,2341.0
2022-05-26 14:20:00,268.72,268.78,268.45,268.46,2834.0,257.9964,258.054,257.7372,257.7468,2834.0
2022-05-26 14:25:00,268.51,268.59,268.42,268.59,853.0,257.7948,257.8716,257.7084,257.8716,853.0
2022-05-26 14:30:00,268.54,268.55,267.13,268.0,6284.0,257.8236,257.8332,256.4698,257.3051,6284.0
2022-05-26 14:35:00,268.0,268.51,268.0,268.51,890.0,257.3051,257.7948,257.3051,257.7948,890.0
2022-05-26 14:40:00,268.35,268.35,268.29,268.34,382.0,257.6412,257.6412,257.5836,257.6316,382.0
2022-05-26 14:45:00,268.53,268.53,268.33,268.46,422.0,257.814,257.814,257.622,257.7468,422.0
2022-05-26 14:50:00,268.39,268.63,268.33,268.34,1301.0,257.6796,257.91,257.622,257.6316,1301.0
2022-05-26 14:55:00,268.04,268.31,268.04,268.26,400.0,257.3435,257.6028,257.3435,257.5547,400.0
2022-05-26 15:00:00,268.19,268.19,267.75,267.82,2821.0,257.4875,257.4875,257.0651,257.1323,2821.0
2022-05-26 15:05:00,267.96,268.53,267.96,268.5,1460.0,257.2667,257.814,257.2667,257.7852,1460.0
2022-05-26 15:10:00,268.4,268.4,268.08,268.08,400.0,257.6892,257.6892,257.3819,257.3819,400.0
2022-05-26 15:15:00,267.98,268.12,267.29,267.51,1563.0,257.2859,257.4203,256.6235,256.8347,1563.0
2022-05-26 15:20:00,267.72,267.72,267.49,267.5,707.0,257.0363,257.0363,256.8155,256.8251,707.0
2022-05-26 15:25:00,267.38,267.54,267.14,267.54,1176.0,256.7099,256.8635,256.4794,256.8635,1176.0
2022-05-26 15:30:00,267.54,267.92,267.54,267.92,2424.0,256.8635,257.2283,256.8635,257.2283,2424.0
2022-05-26 15:35:00,267.87,268.01,267.57,268.01,4022.0,257.1803,257.3147,256.8923,257.3147,4022.0
2022-05-26 15:40:00,268.16,268.5,268.06,268.43,2530.0,257.4587,257.7852,257.3627,257.718,2530.0
2022-05-26 15:45:00,268.54,268.85,268.28,268.85,6203.0,257.8236,258.1212,257.574,258.1212,6203.0
2022-05-26 15:50:00,269.0,269.0,267.72,267.72,8501.0,258.2652,258.2652,257.0363,257.0363,8501.0
2022-05-26 15:55:00,267.98,268.25,267.57,268.2,17722.0,257.2859,257.5451,256.8923,257.4971,17722.0
2022-05-27 09:30:00,270.7,273.2,270.7,271.93,10201.0,259.8974,262.2976,259.8974,261.0783,10201.0
2022-05-27 09:35:00,271.17,271.79,271.04,271.31,2230.0,260.3486,260.9439,260.2238,260.483,2230.0
2022-05-27 09:40:00,271.57,271.96,271.0,271.73,5328.0,260.7327,261.1071,260.1854,260.8863,5328.0
2022-05-27 09:45:00,271.4,272.4,271.39,272.06,3079.0,260.5694,261.5295,260.5598,261.2031,3079.0
2022-05-27 09:50:00,272.12,272.62,272.0,272.29,2167.0,261.2607,261.7408,261.1455,261.4239,2167.0
2022-05-27 09:55:00,272.62,272.62,271.95,272.3,2412.0,261.7408,261.7408,261.0975,261.4335,2412.0
2022-05-27 10:00:00,272.42,272.79,272.17,272.52,7977.0,261.5487,261.904,261.3087,261.6447,7977.0
2022-05-27 10:05:00,273.0,273.0,272.2,272.37,2821.0,262.1056,262.1056,261.3375,261.5007,2821.0
2022-05-27 10:10:00,272.37,272.49,271.88,271.98,5847.0,261.5007,261.6159,261.0303,261.1263,5847.0
2022-05-27 10:15:00,272.31,272.89,272.17,272.81,3605.0,261.4431,262.0,261.3087,261.9232,3605.0
2022-05-27 10:20:00,272.76,272.8,272.12,272.35,2547.0,261.8752,261.9136,261.2607,261.4815,2547.0
2022-05-27 10:25:00,272.34,272.34,271.73,272.16,12215.0,261.4719,261.4719,260.8863,261.2991,12215.0
2022-05-27 10:30:00,272.64,272.97,272.56,272.96,5533.0,261.76,262.0768,261.6832,262.0672,5533.0
2022-05-27 10:35:00,272.92,272.94,272.36,272.74,2694.0,262.0288,262.048,261.4911,261.856,2694.0
2022-05-27 10:40:00,272.51,272.51,271.82,272.47,3788.0,261.6351,261.6351,260.9727,261.5967,3788.0
2022-05-27 10:45:00,272.5,272.57,271.99,272.35,3357.0,261.6255,261.6928,261.1359,261.4815,3357.0
2022-05-27 10:50:00,272.58,272.65,272.09,272.09,2551.0,261.7024,261.7696,261.2319,261.2319,2551.0
2022-05-27 10:55:00,272.0,272.74,271.86,272.28,13108.0,261.1455,261.856,261.0111,261.4143,13108.0
2022-05-27 11:00:00,272.7,272.98,272.6,272.61,3020.0,261.8176,262.0864,261.7216,261.7312,3020.0
2022-05-27 11:05:00,272.61,272.92,272.6,272.62,4638.0,261.7312,262.0288,261.7216,261.7408,4638.0
2022-05-27 11:10:00,272.76,273.01,272.65,272.82,1878.0,261.8752,262.1152,261.7696,261.9328,1878.0
2022-05-27 11:15:00,272.66,273.39,272.66,273.38,2001.0,261.7792,262.48,261.7792,262.4704,2001.0
2022-05-27 11:20:00,273.21,273.35,272.16,272.16,10621.0,262.3072,262.4416,261.2991,261.2991,10621.0
2022-05-27 11:25:00,272.12,272.24,271.97,272.24,803.0,261.2607,261.3759,261.1167,261.3759,803.0
2022-05-27 11:30:00,272.26,272.38,272.2,272.24,1392.0,261.3951,261.5103,261.3375,261.3759,1392.0
2022-05-27 11:35:00,272.19,272.35,272.0,272.31,1905.0,261.3279,261.4815,261.1455,261.4431,1905.0
2022-05-27 11:40:00,272.24,272.56,272.24,272.56,300.0,261.3759,261.6832,261.3759,261.6832,300.0
2022-05-27 11:45:00,272.62,272.62,272.15,272.44,1038.0,261.7408,261.7408,261.2895,261.5679,1038.0
2022-05-27 11:50:00,272.4,272.5,272.4,272.5,400.0,261.5295,261.6255,261.5295,261.6255,400.0
2022-05-27 11:55:00,272.36,272.36,272.03,272.35,836.0,261.4911,261.4911,261.1743,261.4815,836.0
2022-05-27 12:00:00,272.39,272.44,272.39,272.4,600.0,261.5199,261.5679,261.5199,261.5295,600.0
2022-05-27 12:05:00,272.42,272.42,272.14,272.3,4123.0,261.5487,261.5487,261.2799,261.4335,4123.0
2022-05-27 12:10:00,272.51,272.58,272.36,272.52,502.0,261.6351,261.7024,261.4911,261.6447,502.0
2022-05-27 12:15:00,272.35,272.49,272.35,272.46,1794.0,261.4815,261.6159,261.4815,261.5871,1794.0
2022-05-27 12:20:00,272.45,272.45,272.24,272.24,800.0,261.5775,261.5775,261.3759,261.3759,800.0
2022-05-27 12:25:00,272.16,272.24,272.15,272.24,400.0,261.2991,261.3759,261.2895,261.3759,400.0
2022-05-27 12:30:00,272.4,272.49,272.19,272.19,764.0,261.5295,261.6159,261.3279,261.3279,764.0
2022-05-27 12:35:00,272.25,272.54,272.25,272.32,2137.0,261.3855,261.6639,261.3855,261.4527,2137.0
2022-05-27 12:40:00,272.38,272.48,272.38,272.48,300.0,261.5103,261.6063,261.5103,261.6063,300.0
2022-05-27 12:45:00,272.21,272.21,271.73,271.84,1640.0,261.3471,261.3471,260.8863,260.9919,1640.0
2022-05-27 12:50:00,271.68,271.9,271.6,271.8,1573.0,260.8383,261.0495,260.7615,260.9535,1573.0
2022-05-27 12:55:00,272.07,272.24,272.07,272.24,200.0,261.2127,261.3759,261.2127,261.3759,200.0
2022-05-27 13:00:00,272.03,272.11,271.77,271.8,1500.0,261.1743,261.2511,260.9247,260.9535,1500.0
2022-05-27 13:05:00,271.76,271.93,271.69,271.93,1060.0,260.9151,261.0783,260.8479,261.0783,1060.0
2022-05-27 13:10:00,272.07,272.07,271.58,271.58,1187.0,261.2127,261.2127,260.7423,260.7423,1187.0
2022-05-27 13:15:00,271.47,271.64,271.44,271.53,1602.0,260.6366,260.7999,260.6078,260.6943,1602.0
2022-05-27 13:20:00,271.5,271.5,271.19,271.19,818.0,260.6655,260.6655,260.3678,260.3678,818.0
2022-05-27 13:25:00,271.14,271.15,270.86,270.87,710.0,260.3198,260.3294,260.051,260.0606,710.0
2022-05-27 13:30:00,270.78,271.06,270.71,270.97,1981.0,259.9742,260.243,259.907,260.1566,1981.0
2022-05-27 13:35:00,271.0,271.14,270.84,271.01,1500.0,260.1854,260.3198,260.0318,260.195,1500.0
2022-05-27 13:40:00,270.78,270.92,270.65,270.65,2384.0,259.9742,260.1086,259.8494,259.8494,2384.0
2022-05-27 13:45:00,270.74,270.85,270.6,270.82,966.0,259.9358,260.0414,259.8014,260.0126,966.0
2022-05-27 13:50:00,270.81,270.81,270.63,270.81,400.0,260.003,260.003,259.8302,260.003,400.0
2022-05-27 13:55:00,270.63,270.86,270.54,270.86,1053.0,259.8302,260.051,259.7438,260.051,1053.0
2022-05-27 14:00:00,270.85,271.08,270.84,271.0,600.0,260.0414,260.2622,260.0318,260.1854,600.0
2022-05-27 14:05:00,270.99,271.12,270.9,271.04,1558.0,260.1758,260.3006,260.0894,260.2238,1558.0
2022-05-27 14:10:00,271.18,271.32,271.13,271.26,1477.0,260.3582,260.4926,260.3102,260.435,1477.0
2022-05-27 14:15:00,271.23,271.42,271.2,271.38,1053.0,260.4062,260.5886,260.3774,260.5502,1053.0
2022-05-27 14:20:00,271.34,271.4,271.23,271.4,688.0,260.5118,260.5694,260.4062,260.5694,688.0
2022-05-27 14:25:00,271.31,271.36,271.2,271.2,1464.0,260.483,260.531,260.3774,260.3774,1464.0
2022-05-27 14:30:00,271.21,271.4,271.2,271.31,920.0,260.387,260.5694,260.3774,260.483,920.0
2022-05-27 14:35:00,271.27,271.27,270.98,270.98,1535.0,260.4446,260.4446,260.1662,260.1662,1535.0
2022-05-27 14:40:00,270.98,271.24,270.92,271.24,1998.0,260.1662,260.4158,260.1086,260.4158,1998.0
2022-05-27 14:45:00,271.17,271.41,271.17,271.4,422.0,260.3486,260.579,260.3486,260.5694,422.0
2022-05-27 14:50:00,271.26,271.52,271.22,271.23,1971.0,260.435,260.6847,260.3966,260.4062,1971.0
2022-05-27 14:55:00,271.39,271.57,271.39,271.47,900.0,260.5598,260.7327,260.5598,260.6366,900.0
2022-05-27 15:00:00,271.6,271.78,271.54,271.72,1226.0,260.7615,260.9343,260.7039,260.8767,1226.0
2022-05-27 15:05:00,271.57,272.18,271.57,271.84,1404.0,260.7327,261.3183,260.7327,260.9919,1404.0
2022-05-27 15:10:00,271.97,272.08,271.77,271.91,2510.0,261.1167,261.2223,260.9247,261.0591,2510.0
2022-05-27 15:15:00,271.73,272.24,271.68,272.24,1802.0,260.8863,261.3759,260.8383,261.3759,1802.0
2022-05-27 15:20:00,272.09,272.34,272.06,272.34,1246.0,261.2319,261.4719,261.2031,261.4719,1246.0
2022-05-27 15:25:00,272.42,272.61,272.41,272.48,3145.0,261.5487,261.7312,261.5391,261.6063,3145.0
2022-05-27 15:30:00,272.47,272.86,272.47,272.74,3283.0,261.5967,261.9712,261.5967,261.856,3283.0
2022-05-27 15:35:00,272.62,272.67,272.37,272.43,3532.0,261.7408,261.7888,261.5007,261.5583,3532.0
2022-05-27 15:40:00,272.57,272.85,272.42,272.75,5525.0,261.6928,261.9616,261.5487,261.8656,5525.0
2022-05-27 15:45:00,272.86,272.86,272.28,272.55,6421.0,261.9712,261.9712,261.4143,261.6736,6421.0
2022-05-27 15:50:00,272.56,272.75,271.94,272.39,8668.0,261.6832,261.8656,261.0879,261.5199,8668.0
2022-05-27 15:55:00,272.49,272.89,272.48,272.68,26052.0,261.6159,262.0,261.6063,261.7984,26052.0
2022-05-31 09:30:00,270.21,272.0,269.68,269.98,11675.0,259.4269,261.1455,258.9181,259.2061,11675.0
2022-05-31 09:35:00,269.99,271.15,269.63,270.01,2047.0,259.2157,260.3294,258.8701,259.2349,2047.0
2022-05-31 09:40:00,269.57,270.23,269.39,269.79,2100.0,258.8125,259.4461,258.6397,259.0237,2100.0
2022-05-31 09:45:00,269.79,269.94,268.02,268.02,3800.0,259.0237,259.1677,257.3243,257.3243,3800.0
2022-05-31 09:50:00,268.02,269.58,268.02,269.18,8034.0,257.3243,258.8221,257.3243,258.438,8034.0
2022-05-31 09:55:00,269.66,270.68,269.63,270.38,5300.0,258.8989,259.8782,258.8701,259.5901,5300.0
2022-05-31 10:00:00,270.58,271.57,270.2,270.56,13320.0,259.7822,260.7327,259.4173,259.763,13320.0
2022-05-31 10:05:00,270.65,271.34,270.48,270.85,5198.0,259.8494,260.5118,259.6862,260.0414,5198.0
2022-05-31 10:10:00,270.39,271.75,270.39,271.74,9837.0,259.5997,260.9055,259.5997,260.8959,9837.0
2022-05-31 10:15:00,271.51,272.54,271.37,271.8,3302.0,260.6751,261.6639,260.5406,260.9535,3302.0
2022-05-31 10:20:00,272.02,272.26,271.01,271.08,6727.0,261.1647,261.3951,260.195,260.2622,6727.0
2022-05-31 10:25:00,270.79,271.27,270.08,270.08,2037.0,259.9838,260.4446,259.3021,259.3021,2037.0
2022-05-31 10:30:00,270.42,271.72,270.19,271.13,6895.0,259.6286,260.8767,259.4077,260.3102,6895.0
2022-05-31 10:35:00,271.7,271.7,270.88,270.88,1150.0,260.8575,260.8575,260.0702,260.0702,1150.0
2022-05-31 10:40:00,270.75,271.12,270.25,270.65,3657.0,259.9454,260.3006,259.4653,259.8494,3657.0
2022-05-31 10:45:00,271.17,271.17,270.68,270.68,1336.0,260.3486,260.3486,259.8782,259.8782,1336.0
2022-05-31 10:50:00,270.8,271.03,270.8,270.81,1191.0,259.9934,260.2142,259.9934,260.003,1191.0
2022-05-31 10:55:00,271.0,271.0,270.39,270.87,2082.0,260.1854,260.1854,259.5997,260.0606,2082.0
2022-05-31 11:00:00,270.88,270.88,270.55,270.8,1313.0,260.0702,260.0702,259.7534,259.9934,1313.0
2022-05-31 11:05:00,270.87,270.87,270.03,270.03,1250.0,260.0606,260.0606,259.2541,259.2541,1250.0
2022-05-31 11:10:00,270.13,270.35,270.03,270.06,1792.0,259.3501,259.5613,259.2541,259.2829,1792.0
2022-05-31 11:15:00,270.23,270.59,270.15,270.46,3700.0,259.4461,259.7918,259.3693,259.667,3700.0
2022-05-31 11:20:00,270.29,270.59,270.15,270.29,6050.0,259.5037,259.7918,259.3693,259.5037,6050.0
2022-05-31 11:25:00,270.27,270.89,270.27,270.76,1622.0,259.4845,260.0798,259.4845,259.955,1622.0
2022-05-31 11:30:00,270.53,270.82,270.41,270.57,3154.0,259.7342,260.0126,259.619,259.7726,3154.0
2022-05-31 11:35:00,270.62,270.85,270.62,270.76,2200.0,259.8206,260.0414,259.8206,259.955,2200.0
2022-05-31 11:40:00,270.88,271.16,270.87,271.06,1300.0,260.0702,260.339,260.0606,260.243,1300.0
2022-05-31 11:45:00,271.13,271.21,270.91,271.16,1583.0,260.3102,260.387,260.099,260.339,1583.0
2022-05-31 11:50:00,271.14,272.02,271.14,271.68,2889.0,260.3198,261.1647,260.3198,260.8383,2889.0
2022-05-31 11:55:00,272.0,272.02,271.64,271.7,4032.0,261.1455,261.1647,260.7999,260.8575,4032.0
2022-05-31 12:00:00,271.66,272.16,271.65,272.05,2923.0,260.8191,261.2991,260.8095,261.1935,2923.0
2022-05-31 12:05:00,271.81,271.87,271.77,271.78,900.0,260.9631,261.0207,260.9247,260.9343,900.0
2022-05-31 12:10:00,271.66,271.89,271.66,271.85,4773.0,260.8191,261.0399,260.8191,261.0015,4773.0
2022-05-31 12:15:00,271.78,271.9,271.61,271.73,4548.0,260.9343,261.0495,260.7711,260.8863,4548.0
2022-05-31 12:20:00,271.85,271.96,271.5,271.5,900.0,261.0015,261.1071,260.6655,260.6655,900.0
2022-05-31 12:25:00,271.44,271.78,271.44,271.78,1519.0,260.6078,260.9343,260.6078,260.9343,1519.0
2022-05-31 12:30:00,271.81,271.96,271.73,271.96,999.0,260.9631,261.1071,260.8863,261.1071,999.0
2022-05-31 12:35:00,272.09,272.44,271.97,272.44,1120.0,261.2319,261.5679,261.1167,261.5679,1120.0
2022-05-31 12:40:00,272.57,272.57,272.2,272.2,2000.0,261.6928,261.6928,261.3375,261.3375,2000.0
2022-05-31 12:45:00,272.34,272.34,272.07,272.07,1727.0,261.4719,261.4719,261.2127,261.2127,1727.0
2022-05-31 12:50:00,272.12,272.26,272.1,272.1,919.0,261.2607,261.3951,261.2415,261.2415,919.0
2022-05-31 12:55:00,272.32,272.4,271.75,271.87,2407.0,261.4527,261.5295,260.9055,261.0207,2407.0
2022-05-31 13:00:00,271.95,272.14,271.46,271.77,1100.0,261.0975,261.2799,260.627,260.9247,1100.0
2022-05-31 13:05:00,272.18,272.47,272.17,272.47,2500.0,261.3183,261.5967,261.3087,261.5967,2500.0
2022-05-31 13:10:00,272.49,272.49,272.05,272.05,600.0,261.6159,261.6159,261.1935,261.1935,600.0
2022-05-31 13:15:00,271.99,271.99,271.55,271.68,1642.0,261.1359,261.1359,260.7135,260.8383,1642.0
2022-05-31 13:20:00,271.53,271.66,271.53,271.61,1059.0,260.6943,260.8191,260.6943,260.7711,1059.0
2022-05-31 13:25:00,271.5,272.16,271.5,271.78,3875.0,260.6655,261.2991,260.6655,260.9343,3875.0
2022-05-31 13:30:00,271.96,272.49,271.92,272.49,1977.0,261.1071,261.6159,261.0687,261.6159,1977.0
2022-05-31 13:35:00,272.19,272.54,272.19,272.43,887.0,261.3279,261.6639,261.3279,261.5583,887.0
2022-05-31 13:40:00,272.46,272.71,272.45,272.53,5226.0,261.5871,261.8272,261.5775,261.6543,5226.0
2022-05-31 13:45:00,272.41,272.69,272.41,272.61,4938.0,261.5391,261.808,261.5391,261.7312,4938.0
2022-05-31 13:50:00,272.61,273.18,272.52,273.18,5942.0,261.7312,262.2784,261.6447,262.2784,5942.0
2022-05-31 13:55:00,273.47,273.66,273.17,273.48,7258.0,262.5568,262.7393,262.2688,262.5664,7258.0
2022-05-31 14:00:00,273.43,273.49,273.01,273.01,2713.0,262.5184,262.576,262.1152,262.1152,2713.0
2022-05-31 14:05:00,272.97,272.97,272.69,272.91,2568.0,262.0768,262.0768,261.808,262.0192,2568.0
2022-05-31 14:10:00,273.03,273.17,272.88,273.17,841.0,262.1344,262.2688,261.9904,262.2688,841.0
2022-05-31 14:15:00,273.08,273.33,273.03,273.13,16562.0,262.1824,262.4224,262.1344,262.2304,16562.0
2022-05-31 14:20:00,273.08,273.19,272.65,272.74,19396.0,262.1824,262.288,261.7696,261.856,19396.0
2022-05-31 14:25:00,272.74,273.05,272.53,272.94,12005.0,261.856,262.1536,261.6543,262.048,12005.0
2022-05-31 14:30:00,272.8,273.1,272.79,272.89,1596.0,261.9136,262.2016,261.904,262.0,1596.0
2022-05-31 14:35:00,272.73,273.23,272.58,273.16,2996.0,261.8464,262.3264,261.7024,262.2592,2996.0
2022-05-31 14:40:00,272.92,272.92,272.33,272.33,700.0,262.0288,262.0288,261.4623,261.4623,700.0
2022-05-31 14:45:00,272.13,272.14,271.78,271.92,3323.0,261.2703,261.2799,260.9343,261.0687,3323.0
2022-05-31 14:50:00,272.02,272.16,271.49,271.5,4882.0,261.1647,261.2991,260.6559,260.6655,4882.0
2022-05-31 14:55:00,271.5,272.03,271.41,271.85,3313.0,260.6655,261.1743,260.579,261.0015,3313.0
2022-05-31 15:00:00,271.97,272.13,271.36,271.82,3192.0,261.1167,261.2703,260.531,260.9727,3192.0
2022-05-31 15:05:00,271.81,271.9,271.52,271.9,3681.0,260.9631,261.0495,260.6847,261.0495,3681.0
2022-05-31 15:10:00,271.93,272.15,271.78,272.05,3317.0,261.0783,261.2895,260.9343,261.1935,3317.0
2022-05-31 15:15:00,272.41,272.71,272.2,272.2,2500.0,261.5391,261.8272,261.3375,261.3375,2500.0
2022-05-31 15:20:00,272.07,272.62,272.02,272.62,3512.0,261.2127,261.7408,261.1647,261.7408,3512.0
2022-05-31 15:25:00,272.76,272.93,272.64,272.8,1416.0,261.8752,262.0384,261.76,261.9136,1416.0
2022-05-31 15:30:00,272.8,273.49,272.79,273.37,3200.0,261.9136,262.576,261.904,262.4608,3200.0
2022-05-31 15:35:00,273.28,273.46,273.24,273.35,6268.0,262.3744,262.5472,262.336,262.4416,6268.0
2022-05-31 15:40:00,273.29,273.37,272.72,272.72,3708.0,262.384,262.4608,261.8368,261.8368,3708.0
2022-05-31 15:45:00,272.74,273.19,272.73,273.09,10604.0,261.856,262.288,261.8464,262.192,10604.0
2022-05-31 15:50:00,272.69,273.62,272.63,272.87,25275.0,261.808,262.7009,261.7504,261.9808,25275.0
2022-05-31 15:55:00,272.81,272.81,271.68,272.09,46461.0,261.9232,261.9232,260.8383,261.2319,46461.0
2022-06-01 09:30:00,273.41,274.91,272.17,272.17,8818.0,262.4992,263.9394,261.3087,261.3087,8818.0
2022-06-01 09:35:00,272.46,273.06,270.81,270.81,1500.0,261.5871,262.1632,260.003,260.003,1500.0
2022-06-01 09:40:00,271.65,272.17,271.21,271.56,1650.0,260.8095,261.3087,260.387,260.7231,1650.0
2022-06-01 09:45:00,271.21,271.56,270.5,270.97,3210.0,260.387,260.7231,259.7054,260.1566,3210.0
2022-06-01 09:50:00,271.77,271.83,270.46,270.47,881.0,260.9247,260.9823,259.667,259.6766,881.0
2022-06-01 09:55:00,270.72,271.46,270.04,271.46,1350.0,259.9166,260.627,259.2637,260.627,1350.0
2022-06-01 10:00:00,270.51,271.48,270.51,271.01,4538.0,259.715,260.6463,259.715,260.195,4538.0
2022-06-01 10:05:00,270.64,271.72,270.57,270.72,9219.0,259.8398,260.8767,259.7726,259.9166,9219.0
2022-06-01 10:10:00,271.01,271.45,270.68,270.97,4851.0,260.195,260.6174,259.8782,260.1566,4851.0
2022-06-01 10:15:00,270.76,271.16,270.38,270.74,2800.0,259.955,260.339,259.5901,259.9358,2800.0
2022-06-01 10:20:00,270.79,270.8,270.06,270.06,2494.0,259.9838,259.9934,259.2829,259.2829,2494.0
2022-06-01 10:25:00,269.93,269.99,269.08,269.27,3832.0,259.1581,259.2157,258.342,258.5244,3832.0
2022-06-01 10:30:00,269.37,269.81,268.99,268.99,2916.0,258.6205,259.0429,258.2556,258.2556,2916.0
2022-06-01 10:35:00,268.9,269.33,268.9,269.18,2818.0,258.1692,258.582,258.1692,258.438,2818.0
2022-06-01 10:40:00,269.26,269.35,268.9,269.03,3451.0,258.5148,258.6013,258.1692,258.294,3451.0
2022-06-01 10:45:00,268.93,269.62,268.92,269.34,1401.0,258.198,258.8605,258.1884,258.5916,1401.0
2022-06-01 10:50:00,269.3,269.75,269.23,269.75,2139.0,258.5532,258.9853,258.486,258.9853,2139.0
2022-06-01 10:55:00,269.47,269.9,269.47,269.69,1910.0,258.7165,259.1293,258.7165,258.9277,1910.0
2022-06-01 11:00:00,269.72,269.72,269.06,269.3,3306.0,258.9565,258.9565,258.3228,258.5532,3306.0
2022-06-01 11:05:00,269.15,269.21,268.91,269.0,1235.0,258.4092,258.4668,258.1788,258.2652,1235.0
2022-06-01 11:10:00,268.75,269.15,268.74,269.06,2982.0,258.0252,258.4092,258.0156,258.3228,2982.0
2022-06-01 11:15:00,269.26,269.75,268.84,269.62,1300.0,258.5148,258.9853,258.1116,258.8605,1300.0
2022-06-01 11:20:00,269.35,269.35,268.97,269.02,842.0,258.6013,258.6013,258.2364,258.2844,842.0
2022-06-01 11:25:00,269.08,269.77,269.08,269.73,7409.0,258.342,259.0045,258.342,258.9661,7409.0
2022-06-01 11:30:00,269.64,269.88,269.5,269.79,2402.0,258.8797,259.1101,258.7453,259.0237,2402.0
2022-06-01 11:35:00,269.66,270.12,269.54,269.9,2244.0,258.8989,259.3405,258.7837,259.1293,2244.0
2022-06-01 11:40:00,269.66,269.78,269.2,269.38,2441.0,258.8989,259.0141,258.4572,258.6301,2441.0
2022-06-01 11:45:00,269.37,269.75,269.24,269.35,1912.0,258.6205,258.9853,258.4956,258.6013,1912.0
2022-06-01 11:50:00,269.33,269.68,269.08,269.68,1009.0,258.582,258.9181,258.342,258.9181,1009.0
2022-06-01 11:55:00,269.68,269.76,269.49,269.49,1742.0,258.9181,258.9949,258.7357,258.7357,1742.0
2022-06-01 12:00:00,269.35,269.35,269.1,269.26,1988.0,258.6013,258.6013,258.3612,258.5148,1988.0
2022-06-01 12:05:00,269.23,269.63,269.09,269.54,1100.0,258.486,258.8701,258.3516,258.7837,1100.0
2022-06-01 12:10:00,269.43,269.58,269.37,269.58,700.0,258.6781,258.8221,258.6205,258.8221,700.0
2022-06-01 12:15:00,269.83,270.36,269.81,270.32,2029.0,259.0621,259.5709,259.0429,259.5325,2029.0
2022-06-01 12:20:00,270.57,270.69,270.44,270.53,1100.0,259.7726,259.8878,259.6478,259.7342,1100.0
2022-06-01 12:25:00,270.54,270.7,270.23,270.23,3637.0,259.7438,259.8974,259.4461,259.4461,3637.0
2022-06-01 12:30:00,270.47,270.78,270.47,270.65,1109.0,259.6766,259.9742,259.6766,259.8494,1109.0
2022-06-01 12:35:00,270.6,270.82,270.48,270.82,1270.0,259.8014,260.0126,259.6862,260.0126,1270.0
2022-06-01 12:40:00,270.82,270.87,270.74,270.86,2705.0,260.0126,260.0606,259.9358,260.051,2705.0
2022-06-01 12:45:00,270.87,270.92,270.44,270.57,5370.0,260.0606,260.1086,259.6478,259.7726,5370.0
2022-06-01 12:50:00,270.63,270.63,270.08,270.6,3948.0,259.8302,259.8302,259.3021,259.8014,3948.0
2022-06-01 12:55:00,270.54,271.22,270.54,271.09,1931.0,259.7438,260.3966,259.7438,260.2718,1931.0
2022-06-01 13:00:00,271.17,271.48,270.92,270.92,1701.0,260.3486,260.6463,260.1086,260.1086,1701.0
2022-06-01 13:05:00,270.91,271.29,270.81,270.94,3438.0,260.099,260.4638,260.003,260.1278,3438.0
2022-06-01 13:10:00,271.06,271.18,270.95,270.96,1300.0,260.243,260.3582,260.1374,260.147,1300.0
2022-06-01 13:15:00,271.04,271.81,270.98,271.81,3149.0,260.2238,260.9631,260.1662,260.9631,3149.0
2022-06-01 13:20:00,271.81,272.71,271.81,272.54,7606.0,260.9631,261.8272,260.9631,261.6639,7606.0
2022-06-01 13:25:00,272.68,273.16,272.52,272.86,4393.0,261.7984,262.2592,261.6447,261.9712,4393.0
2022-06-01 13:30:00,272.78,273.05,272.77,273.03,2780.0,261.8944,262.1536,261.8848,262.1344,2780.0
2022-06-01 13:35:00,273.03,273.31,272.89,273.23,2800.0,262.1344,262.4032,262.0,262.3264,2800.0
2022-06-01 13:40:00,273.25,273.26,273.03,273.11,2733.0,262.3456,262.3552,262.1344,262.2112,2733.0
2022-06-01 13:45:00,273.18,273.46,273.08,273.46,3042.0,262.2784,262.5472,262.1824,262.5472,3042.0
2022-06-01 13:50:00,273.35,273.74,273.23,273.38,6694.0,262.4416,262.8161,262.3264,262.4704,6694.0
2022-06-01 13:55:00,273.58,274.24,273.34,273.97,7863.0,262.6624,263.2961,262.432,263.0369,7863.0
2022-06-01 14:00:00,274.07,274.07,273.34,273.68,3234.0,263.1329,263.1329,262.432,262.7585,3234.0
2022-06-01 14:05:00,273.69,273.8,273.41,273.54,4134.0,262.7681,262.8737,262.4992,262.624,4134.0
2022-06-01 14:10:00,273.7,273.74,273.42,273.64,3124.0,262.7777,262.8161,262.5088,262.7201,3124.0
2022-06-01 14:15:00,273.61,273.77,273.37,273.48,2608.0,262.6913,262.8449,262.4608,262.5664,2608.0
2022-06-01 14:20:00,273.42,274.38,273.34,274.15,4435.0,262.5088,263.4305,262.432,263.2097,4435.0
2022-06-01 14:25:00,274.53,274.87,274.44,274.45,1612.0,263.5745,263.901,263.4881,263.4977,1612.0
2022-06-01 14:30:00,274.56,274.56,274.52,274.53,400.0,263.6033,263.6033,263.5649,263.5745,400.0
2022-06-01 14:35:00,274.56,274.6,274.16,274.16,1219.0,263.6033,263.6417,263.2193,263.2193,1219.0
2022-06-01 14:40:00,274.14,274.54,274.1,274.42,2075.0,263.2001,263.5841,263.1617,263.4689,2075.0
2022-06-01 14:45:00,274.49,274.49,274.3,274.36,600.0,263.5361,263.5361,263.3537,263.4113,600.0
2022-06-01 14:50:00,274.18,274.24,273.68,273.68,2040.0,263.2385,263.2961,262.7585,262.7585,2040.0
2022-06-01 14:55:00,273.96,273.98,273.41,273.61,3069.0,263.0273,263.0465,262.4992,262.6913,3069.0
2022-06-01 15:00:00,273.6,273.7,273.19,273.48,1712.0,262.6816,262.7777,262.288,262.5664,1712.0
2022-06-01 15:05:00,273.56,273.74,273.54,273.59,1768.0,262.6432,262.8161,262.624,262.672,1768.0
2022-06-01 15:10:00,273.48,274.0,273.47,273.91,2262.0,262.5664,263.0657,262.5568,262.9793,2262.0
2022-06-01 15:15:00,273.86,274.29,273.83,274.15,1611.0,262.9313,263.3441,262.9025,263.2097,1611.0
2022-06-01 15:20:00,274.2,274.41,273.94,274.17,1836.0,263.2577,263.4593,263.0081,263.2289,1836.0
2022-06-01 15:25:00,274.09,274.21,273.86,274.06,2269.0,263.1521,263.2673,262.9313,263.1233,2269.0
2022-06-01 15:30:00,273.94,274.03,273.68,273.82,2963.0,263.0081,263.0945,262.7585,262.8929,2963.0
2022-06-01 15:35:00,273.72,274.33,273.61,274.25,3819.0,262.7969,263.3825,262.6913,263.3057,3819.0
2022-06-01 15:40:00,274.4,274.48,274.12,274.12,4159.0,263.4497,263.5265,263.1809,263.1809,4159.0
2022-06-01 15:45:00,274.12,274.29,273.91,274.13,7547.0,263.1809,263.3441,262.9793,263.1905,7547.0
2022-06-01 15:50:00,274.31,274.4,273.3,273.32,20148.0,263.3633,263.4497,262.3936,262.4128,20148.0
2022-06-01 15:55:00,273.29,273.5,272.49,272.5,29026.0,262.384,262.5856,261.6159,261.6255,29026.0
2022-06-02 09:30:00,275.18,275.72,274.66,274.66,3961.0,264.1986,264.717,263.6993,263.6993,3961.0
2022-06-02 09:35:00,274.82,274.95,274.06,274.66,1275.0,263.853,263.9778,263.1233,263.6993,1275.0
2022-06-02 09:40:00,275.43,276.33,275.26,275.69,3668.0,264.4386,265.3027,264.2754,264.6882,3668.0
2022-06-02 09:45:00,275.75,277.38,275.75,277.2,2900.0,264.7459,266.3108,264.7459,266.138,2900.0
2022-06-02 09:50:00,276.85,277.16,275.78,276.73,6513.0,265.802,266.0996,264.7747,265.6867,6513.0
2022-06-02 09:55:00,276.15,276.55,275.72,276.15,2000.0,265.1299,265.5139,264.717,265.1299,2000.0
2022-06-02 10:00:00,276.26,277.05,276.1,276.31,3228.0,265.2355,265.994,265.0819,265.2835,3228.0
2022-06-02 10:05:00,276.27,276.27,274.0,274.0,3900.0,265.2451,265.2451,263.0657,263.0657,3900.0
2022-06-02 10:10:00,274.52,276.39,274.52,276.39,5138.0,263.5649,265.3603,263.5649,265.3603,5138.0
2022-06-02 10:15:00,275.8,275.8,274.61,274.61,2691.0,264.7939,264.7939,263.6513,263.6513,2691.0
2022-06-02 10:20:00,274.29,274.29,273.03,273.2,1800.0,263.3441,263.3441,262.1344,262.2976,1800.0
2022-06-02 10:25:00,273.36,273.37,272.64,273.37,1904.0,262.4512,262.4608,261.76,262.4608,1904.0
2022-06-02 10:30:00,273.57,274.49,273.52,274.49,1900.0,262.6528,263.5361,262.6048,263.5361,1900.0
2022-06-02 10:35:00,274.63,274.76,274.23,274.39,4900.0,263.6705,263.7954,263.2865,263.4401,4900.0
2022-06-02 10:40:00,274.91,274.91,274.09,274.3,4085.0,263.9394,263.9394,263.1521,263.3537,4085.0
2022-06-02 10:45:00,274.25,274.77,274.12,274.29,6374.0,263.3057,263.805,263.1809,263.3441,6374.0
2022-06-02 10:50:00,274.07,274.55,274.03,274.38,12873.0,263.1329,263.5937,263.0945,263.4305,12873.0
2022-06-02 10:55:00,274.55,274.66,274.17,274.65,3513.0,263.5937,263.6993,263.2289,263.6897,3513.0
2022-06-02 11:00:00,274.6,275.81,274.46,275.8,3205.0,263.6417,264.8035,263.5073,264.7939,3205.0
2022-06-02 11:05:00,275.33,275.58,274.94,275.43,1622.0,264.3426,264.5826,263.9682,264.4386,1622.0
2022-06-02 11:10:00,275.1,275.81,275.1,275.8,516.0,264.1218,264.8035,264.1218,264.7939,516.0
2022-06-02 11:15:00,275.78,275.78,275.34,275.6,1100.0,264.7747,264.7747,264.3522,264.6018,1100.0
2022-06-02 11:20:00,275.5,275.5,275.03,275.44,1657.0,264.5058,264.5058,264.0546,264.4482,1657.0
2022-06-02 11:25:00,275.4,275.48,274.88,275.35,2716.0,264.4098,264.4866,263.9106,264.3618,2716.0
2022-06-02 11:30:00,275.27,275.27,274.86,275.04,2447.0,264.285,264.285,263.8914,264.0642,2447.0
2022-06-02 11:35:00,275.05,275.1,274.7,274.95,2057.0,264.0738,264.1218,263.7378,263.9778,2057.0
2022-06-02 11:40:00,275.01,275.41,275.01,275.05,2800.0,264.0354,264.4194,264.0354,264.0738,2800.0
2022-06-02 11:45:00,275.16,275.75,274.95,275.55,3614.0,264.1794,264.7459,263.9778,264.5538,3614.0
2022-06-02 11:50:00,275.8,275.94,275.0,275.24,5275.0,264.7939,264.9283,264.0258,264.2562,5275.0
2022-06-02 11:55:00,275.21,275.21,274.67,274.67,2503.0,264.2274,264.2274,263.7089,263.7089,2503.0
2022-06-02 12:00:00,274.67,274.98,274.67,274.9,900.0,263.7089,264.0066,263.7089,263.9298,900.0
2022-06-02 12:05:00,275.2,275.44,275.05,275.15,2063.0,264.2178,264.4482,264.0738,264.1698,2063.0
2022-06-02 12:10:00,275.26,275.26,274.91,274.93,2584.0,264.2754,264.2754,263.9394,263.9586,2584.0
2022-06-02 12:15:00,275.13,275.15,274.98,274.99,700.0,264.1506,264.1698,264.0066,264.0162,700.0
2022-06-02 12:20:00,275.21,275.42,275.03,275.42,1200.0,264.2274,264.429,264.0546,264.429,1200.0
2022-06-02 12:25:00,275.6,275.74,275.32,275.5,2106.0,264.6018,264.7362,264.333,264.5058,2106.0
2022-06-02 12:30:00,275.53,275.63,275.42,275.49,3225.0,264.5346,264.6306,264.429,264.4962,3225.0
2022-06-02 12:35:00,275.56,275.68,275.39,275.6,5392.0,264.5634,264.6786,264.4002,264.6018,5392.0
2022-06-02 12:40:00,275.53,275.61,275.12,275.18,4129.0,264.5346,264.6114,264.141,264.1986,4129.0
2022-06-02 12:45:00,275.24,275.47,275.17,275.47,2959.0,264.2562,264.477,264.189,264.477,2959.0
2022-06-02 12:50:00,275.59,275.67,275.48,275.61,6136.0,264.5922,264.669,264.4866,264.6114,6136.0
2022-06-02 12:55:00,275.65,275.7,275.39,275.44,2127.0,264.6498,264.6978,264.4002,264.4482,2127.0
2022-06-02 13:00:00,275.42,276.16,275.42,276.12,11556.0,264.429,265.1395,264.429,265.1011,11556.0
2022-06-02 13:05:00,276.06,276.31,276.06,276.31,700.0,265.0435,265.2835,265.0435,265.2835,700.0
2022-06-02 13:10:00,276.62,276.62,276.19,276.19,279.0,265.5811,265.5811,265.1683,265.1683,279.0
2022-06-02 13:15:00,276.68,276.86,276.66,276.86,738.0,265.6387,265.8116,265.6195,265.8116,738.0
2022-06-02 13:20:00,277.08,277.16,276.64,276.76,2962.0,266.0228,266.0996,265.6003,265.7155,2962.0
2022-06-02 13:25:00,276.42,276.57,276.35,276.57,500.0,265.3891,265.5331,265.3219,265.5331,500.0
2022-06-02 13:30:00,276.83,276.87,276.72,276.8,718.0,265.7828,265.8212,265.6771,265.7539,718.0
2022-06-02 13:35:00,276.58,276.75,276.58,276.75,400.0,265.5427,265.7059,265.5427,265.7059,400.0
2022-06-02 13:40:00,276.79,276.79,276.34,276.43,3672.0,265.7443,265.7443,265.3123,265.3987,3672.0
2022-06-02 13:45:00,276.72,277.27,276.72,277.27,796.0,265.6771,266.2052,265.6771,266.2052,796.0
2022-06-02 13:50:00,277.41,277.41,277.08,277.09,788.0,266.3396,266.3396,266.0228,266.0324,788.0
2022-06-02 13:55:00,276.92,277.22,276.91,277.22,401.0,265.8692,266.1572,265.8596,266.1572,401.0
2022-06-02 14:00:00,276.91,277.17,276.91,277.17,403.0,265.8596,266.1092,265.8596,266.1092,403.0
2022-06-02 14:05:00,277.22,277.36,277.09,277.11,1200.0,266.1572,266.2916,266.0324,266.0516,1200.0
2022-06-02 14:10:00,277.1,277.38,277.06,277.38,1030.0,266.042,266.3108,266.0036,266.3108,1030.0
2022-06-02 14:15:00,277.43,277.49,277.25,277.36,1395.0,266.3588,266.4164,266.186,266.2916,1395.0
2022-06-02 14:20:00,277.25,277.36,277.17,277.36,3054.0,266.186,266.2916,266.1092,266.2916,3054.0
2022-06-02 14:25:00,277.25,277.37,276.97,277.32,1936.0,266.186,266.3012,265.9172,266.2532,1936.0
2022-06-02 14:30:00,277.23,277.78,277.23,277.51,1840.0,266.1668,266.6948,266.1668,266.4356,1840.0
2022-06-02 14:35:00,277.63,277.85,277.63,277.72,2215.0,266.5508,266.762,266.5508,266.6372,2215.0
2022-06-02 14:40:00,277.92,277.92,277.69,277.69,502.0,266.8293,266.8293,266.6084,266.6084,502.0
2022-06-02 14:45:00,277.84,277.89,277.73,277.73,1400.0,266.7524,266.8005,266.6468,266.6468,1400.0
2022-06-02 14:50:00,277.86,277.96,277.17,277.6,14471.0,266.7716,266.8677,266.1092,266.522,14471.0
2022-06-02 14:55:00,277.57,277.57,277.11,277.31,1454.0,266.4932,266.4932,266.0516,266.2436,1454.0
2022-06-02 15:00:00,277.42,277.97,277.42,277.97,900.0,266.3492,266.8773,266.3492,266.8773,900.0
2022-06-02 15:05:00,277.92,277.97,277.68,277.89,1594.0,266.8293,266.8773,266.5988,266.8005,1594.0
2022-06-02 15:10:00,277.84,278.02,277.77,277.95,1700.0,266.7524,266.9253,266.6852,266.8581,1700.0
2022-06-02 15:15:00,277.98,277.98,277.75,277.89,1100.0,266.8869,266.8869,266.666,266.8005,1100.0
2022-06-02 15:20:00,277.8,278.13,277.8,278.05,1797.0,266.714,267.0309,266.714,266.9541,1797.0
2022-06-02 15:25:00,278.05,278.17,277.43,277.66,3920.0,266.9541,267.0693,266.3588,266.5796,3920.0
2022-06-02 15:30:00,277.62,277.78,277.54,277.78,716.0,266.5412,266.6948,266.4644,266.6948,716.0
2022-06-02 15:35:00,277.89,277.91,277.62,277.62,1800.0,266.8005,266.8197,266.5412,266.5412,1800.0
2022-06-02 15:40:00,277.71,277.93,277.62,277.93,2846.0,266.6276,266.8389,266.5412,266.8389,2846.0
2022-06-02 15:45:00,277.97,278.43,277.97,278.35,4955.0,266.8773,267.3189,266.8773,267.2421,4955.0
2022-06-02 15:50:00,278.48,278.85,278.2,278.63,8401.0,267.3669,267.7221,267.0981,267.5109,8401.0
2022-06-02 15:55:00,278.6,279.28,278.51,279.05,22543.0,267.4821,268.135,267.3957,267.9142,22543.0
2022-06-03 09:30:00,275.98,278.16,275.1,278.16,4885.0,264.9667,267.0597,264.1218,267.0597,4885.0
2022-06-03 09:35:00,277.9,277.9,275.79,275.79,1067.0,266.8101,266.8101,264.7843,264.7843,1067.0
2022-06-03 09:40:00,276.87,276.87,276.67,276.81,979.0,265.8212,265.8212,265.6291,265.7636,979.0
2022-06-03 09:45:00,276.45,276.45,276.16,276.16,1000.0,265.4179,265.4179,265.1395,265.1395,1000.0
2022-06-03 09:50:00,275.99,275.99,275.45,275.62,1559.0,264.9763,264.9763,264.4578,264.621,1559.0
2022-06-03 09:55:00,276.16,276.62,276.16,276.62,349.0,265.1395,265.5811,265.1395,265.5811,349.0
2022-06-03 10:00:00,276.82,277.26,276.63,276.9,991.0,265.7732,266.1956,265.5907,265.85,991.0
2022-06-03 10:05:00,276.86,278.07,276.56,277.82,3623.0,265.8116,266.9733,265.5235,266.7332,3623.0
2022-06-03 10:10:00,277.54,278.12,277.27,278.12,3697.0,266.4644,267.0213,266.2052,267.0213,3697.0
2022-06-03 10:15:00,278.57,278.58,277.69,278.19,2247.0,267.4533,267.4629,266.6084,267.0885,2247.0
2022-06-03 10:20:00,277.68,277.83,277.41,277.44,1079.0,266.5988,266.7428,266.3396,266.3684,1079.0
2022-06-03 10:25:00,277.38,277.38,276.78,277.18,3954.0,266.3108,266.3108,265.7347,266.1188,3954.0
2022-06-03 10:30:00,276.75,277.15,276.61,277.13,1601.0,265.7059,266.09,265.5715,266.0708,1601.0
2022-06-03 10:35:00,276.76,276.76,276.18,276.27,600.0,265.7155,265.7155,265.1587,265.2451,600.0
2022-06-03 10:40:00,276.33,276.53,276.02,276.53,1111.0,265.3027,265.4947,265.0051,265.4947,1111.0
2022-06-03 10:45:00,276.39,277.16,276.39,276.58,1443.0,265.3603,266.0996,265.3603,265.5427,1443.0
2022-06-03 10:50:00,276.91,276.93,276.56,276.93,300.0,265.8596,265.8788,265.5235,265.8788,300.0
2022-06-03 10:55:00,276.41,276.71,276.26,276.71,616.0,265.3795,265.6675,265.2355,265.6675,616.0
2022-06-03 11:00:00,276.66,276.74,275.64,275.92,2346.0,265.6195,265.6963,264.6402,264.9091,2346.0
2022-06-03 11:05:00,276.1,276.1,275.48,275.57,600.0,265.0819,265.0819,264.4866,264.573,600.0
2022-06-03 11:10:00,275.27,275.4,274.85,275.04,1530.0,264.285,264.4098,263.8818,264.0642,1530.0
2022-06-03 11:15:00,274.98,275.38,274.98,275.34,2491.0,264.0066,264.3906,264.0066,264.3522,2491.0
2022-06-03 11:20:00,275.58,275.62,275.42,275.49,643.0,264.5826,264.621,264.429,264.4962,643.0
2022-06-03 11:25:00,275.5,275.51,275.31,275.31,989.0,264.5058,264.5154,264.3234,264.3234,989.0
2022-06-03 11:30:00,275.44,275.93,274.89,275.69,2507.0,264.4482,264.9187,263.9202,264.6882,2507.0
2022-06-03 11:35:00,275.85,276.16,275.7,276.06,1400.0,264.8419,265.1395,264.6978,265.0435,1400.0
2022-06-03 11:40:00,276.32,276.49,275.99,276.15,1200.0,265.2931,265.4563,264.9763,265.1299,1200.0
2022-06-03 11:45:00,276.46,276.46,275.47,275.69,1891.0,265.4275,265.4275,264.477,264.6882,1891.0
2022-06-03 11:50:00,275.73,275.84,275.41,275.78,1655.0,264.7266,264.8323,264.4194,264.7747,1655.0
2022-06-03 11:55:00,275.79,276.2,275.79,276.07,1268.0,264.7843,265.1779,264.7843,265.0531,1268.0
2022-06-03 12:00:00,276.24,276.34,276.07,276.34,1054.0,265.2163,265.3123,265.0531,265.3123,1054.0
2022-06-03 12:05:00,276.25,276.25,275.68,275.69,1000.0,265.2259,265.2259,264.6786,264.6882,1000.0
2022-06-03 12:10:00,275.79,276.06,275.64,276.01,853.0,264.7843,265.0435,264.6402,264.9955,853.0
2022-06-03 12:15:00,276.16,276.28,275.5,275.5,524.0,265.1395,265.2547,264.5058,264.5058,524.0
2022-06-03 12:20:00,275.18,275.72,275.07,275.72,2627.0,264.1986,264.717,264.093,264.717,2627.0
2022-06-03 12:25:00,275.78,275.78,275.53,275.69,1100.0,264.7747,264.7747,264.5346,264.6882,1100.0
2022-06-03 12:30:00,275.84,275.84,275.59,275.82,500.0,264.8323,264.8323,264.5922,264.8131,500.0
2022-06-03 12:35:00,275.59,276.23,275.59,276.12,1147.0,264.5922,265.2067,264.5922,265.1011,1147.0
2022-06-03 12:40:00,276.37,276.44,275.94,275.95,700.0,265.3411,265.4083,264.9283,264.9379,700.0
2022-06-03 12:45:00,276.13,276.51,276.04,276.51,1287.0,265.1107,265.4755,265.0243,265.4755,1287.0
2022-06-03 12:50:00,276.51,276.51,276.06,276.35,600.0,265.4755,265.4755,265.0435,265.3219,600.0
2022-06-03 12:55:00,276.43,276.83,276.41,276.82,2626.0,265.3987,265.7828,265.3795,265.7732,2626.0
2022-06-03 13:00:00,277.09,277.29,276.88,277.17,3015.0,266.0324,266.2244,265.8308,266.1092,3015.0
2022-06-03 13:05:00,276.88,277.09,276.88,276.99,1283.0,265.8308,266.0324,265.8308,265.9364,1283.0
2022-06-03 13:10:00,276.94,276.94,276.76,276.76,1192.0,265.8884,265.8884,265.7155,265.7155,1192.0
2022-06-03 13:15:00,276.55,276.78,275.8,275.98,2702.0,265.5139,265.7347,264.7939,264.9667,2702.0
2022-06-03 13:20:00,276.02,276.67,276.02,276.67,701.0,265.0051,265.6291,265.0051,265.6291,701.0
2022-06-03 13:25:00,276.8,276.8,276.69,276.69,300.0,265.7539,265.7539,265.6483,265.6483,300.0
2022-06-03 13:30:00,276.75,276.83,276.58,276.75,1079.0,265.7059,265.7828,265.5427,265.7059,1079.0
2022-06-03 13:35:00,276.61,276.99,276.6,276.81,1160.0,265.5715,265.9364,265.5619,265.7636,1160.0
2022-06-03 13:40:00,276.81,276.81,276.04,276.05,1503.0,265.7636,265.7636,265.0243,265.0339,1503.0
2022-06-03 13:45:00,276.22,276.62,276.21,276.62,1029.0,265.1971,265.5811,265.1875,265.5811,1029.0
2022-06-03 13:50:00,276.8,276.92,276.67,276.69,600.0,265.7539,265.8692,265.6291,265.6483,600.0
2022-06-03 13:55:00,276.38,276.63,276.38,276.55,402.0,265.3507,265.5907,265.3507,265.5139,402.0
2022-06-03 14:00:00,276.15,276.65,276.15,276.47,1084.0,265.1299,265.6099,265.1299,265.4371,1084.0
2022-06-03 14:05:00,276.42,276.42,276.42,276.42,100.0,265.3891,265.3891,265.3891,265.3891,100.0
2022-06-03 14:10:00,276.77,277.0,276.77,277.0,816.0,265.7251,265.946,265.7251,265.946,816.0
2022-06-03 14:15:00,276.85,277.17,276.84,277.17,755.0,265.802,266.1092,265.7924,266.1092,755.0
2022-06-03 14:20:00,277.02,277.09,276.9,277.03,1604.0,265.9652,266.0324,265.85,265.9748,1604.0
2022-06-03 14:25:00,277.35,277.35,277.35,277.35,100.0,266.282,266.282,266.282,266.282,100.0
2022-06-03 14:30:00,277.42,277.72,277.14,277.15,3576.0,266.3492,266.6372,266.0804,266.09,3576.0
2022-06-03 14:35:00,277.24,277.24,276.43,276.43,784.0,266.1764,266.1764,265.3987,265.3987,784.0
2022-06-03 14:40:00,276.44,276.5,276.25,276.5,829.0,265.4083,265.4659,265.2259,265.4659,829.0
2022-06-03 14:45:00,276.4,276.44,276.4,276.44,200.0,265.3699,265.4083,265.3699,265.4083,200.0
2022-06-03 14:50:00,276.86,276.96,276.68,276.77,965.0,265.8116,265.9076,265.6387,265.7251,965.0
2022-06-03 14:55:00,276.69,276.8,276.68,276.72,947.0,265.6483,265.7539,265.6387,265.6771,947.0
2022-06-03 15:00:00,276.87,276.87,276.47,276.84,937.0,265.8212,265.8212,265.4371,265.7924,937.0
2022-06-03 15:05:00,276.78,276.89,276.27,276.33,1239.0,265.7347,265.8404,265.2451,265.3027,1239.0
2022-06-03 15:10:00,276.43,276.43,276.03,276.13,903.0,265.3987,265.3987,265.0147,265.1107,903.0
2022-06-03 15:15:00,276.13,276.49,276.08,276.49,1700.0,265.1107,265.4563,265.0627,265.4563,1700.0
2022-06-03 15:20:00,276.56,276.56,276.22,276.42,1275.0,265.5235,265.5235,265.1971,265.3891,1275.0
2022-06-03 15:25:00,276.41,277.0,276.41,276.96,1958.0,265.3795,265.946,265.3795,265.9076,1958.0
2022-06-03 15:30:00,276.74,276.87,276.65,276.74,1702.0,265.6963,265.8212,265.6099,265.6963,1702.0
2022-06-03 15:35:00,276.66,277.15,276.49,276.74,2200.0,265.6195,266.09,265.4563,265.6963,2200.0
2022-06-03 15:40:00,276.94,276.94,276.36,276.37,1994.0,265.8884,265.8884,265.3315,265.3411,1994.0
2022-06-03 15:45:00,276.52,276.66,276.2,276.34,2863.0,265.4851,265.6195,265.1779,265.3123,2863.0
2022-06-03 15:50:00,276.28,276.97,276.11,276.84,5437.0,265.2547,265.9172,265.0915,265.7924,5437.0
2022-06-03 15:55:00,276.95,277.06,276.68,276.87,14598.0,265.898,266.0036,265.6387,265.8212,14598.0
2022-06-06 09:30:00,278.69,279.22,277.98,278.63,6338.0,267.5685,268.0774,266.8869,267.5109,6338.0
2022-06-06 09:35:00,278.6,279.18,277.99,278.2,2777.0,267.4821,268.039,266.8965,267.0981,2777.0
2022-06-06 09:40:00,278.36,279.37,278.27,278.43,1764.0,267.2517,268.2214,267.1653,267.3189,1764.0
2022-06-06 09:45:00,277.9,278.84,277.9,278.84,1365.0,266.8101,267.7125,266.8101,267.7125,1365.0
2022-06-06 09:50:00,279.0,279.4,278.4,278.4,970.0,267.8662,268.2502,267.2901,267.2901,970.0
2022-06-06 09:55:00,278.69,279.49,278.68,278.84,7831.0,267.5685,268.3366,267.5589,267.7125,7831.0
2022-06-06 10:00:00,279.4,280.54,278.55,279.75,49619.0,268.2502,269.3447,267.4341,268.5862,49619.0
2022-06-06 10:05:00,279.75,280.14,279.32,279.47,1740.0,268.5862,268.9607,268.1734,268.3174,1740.0
2022-06-06 10:10:00,279.63,279.63,278.98,278.98,2323.0,268.471,268.471,267.847,267.847,2323.0
2022-06-06 10:15:00,278.95,279.33,278.75,279.18,2354.0,267.8182,268.183,267.6261,268.039,2354.0
2022-06-06 10:20:00,279.26,279.46,277.76,277.92,26171.0,268.1158,268.3078,266.6756,266.8293,26171.0
2022-06-06 10:25:00,278.14,278.14,276.84,277.12,19431.0,267.0405,267.0405,265.7924,266.0612,19431.0
2022-06-06 10:30:00,277.45,278.25,277.22,278.08,3623.0,266.378,267.1461,266.1572,266.9829,3623.0
2022-06-06 10:35:00,278.68,278.73,277.99,278.22,2980.0,267.5589,267.6069,266.8965,267.1173,2980.0
2022-06-06 10:40:00,278.56,278.61,278.18,278.32,804.0,267.4437,267.4917,267.0789,267.2133,804.0
2022-06-06 10:45:00,278.34,278.76,278.2,278.63,3238.0,267.2325,267.6357,267.0981,267.5109,3238.0
2022-06-06 10:50:00,278.63,278.66,278.02,278.02,953.0,267.5109,267.5397,266.9253,266.9253,953.0
2022-06-06 10:55:00,278.15,278.4,278.1,278.4,1751.0,267.0501,267.2901,267.0021,267.2901,1751.0
2022-06-06 11:00:00,278.5,278.66,278.44,278.66,2925.0,267.3861,267.5397,267.3285,267.5397,2925.0
2022-06-06 11:05:00,278.66,278.66,277.9,277.9,4559.0,267.5397,267.5397,266.8101,266.8101,4559.0
2022-06-06 11:10:00,277.89,277.91,277.44,277.84,4751.0,266.8005,266.8197,266.3684,266.7524,4751.0
2022-06-06 11:15:00,278.01,278.01,277.31,277.31,400.0,266.9157,266.9157,266.2436,266.2436,400.0
2022-06-06 11:20:00,277.17,277.43,277.17,277.43,1098.0,266.1092,266.3588,266.1092,266.3588,1098.0
2022-06-06 11:25:00,277.17,277.23,277.16,277.23,400.0,266.1092,266.1668,266.0996,266.1668,400.0
2022-06-06 11:30:00,277.16,277.45,277.09,277.09,800.0,266.0996,266.378,266.0324,266.0324,800.0
2022-06-06 11:35:00,277.06,277.14,276.54,276.87,2627.0,266.0036,266.0804,265.5043,265.8212,2627.0
2022-06-06 11:40:00,277.0,277.22,276.9,277.22,795.0,265.946,266.1572,265.85,266.1572,795.0
2022-06-06 11:45:00,277.39,277.58,277.39,277.58,400.0,266.3204,266.5028,266.3204,266.5028,400.0
2022-06-06 11:50:00,277.52,277.7,277.52,277.6,700.0,266.4452,266.618,266.4452,266.522,700.0
2022-06-06 11:55:00,277.49,277.63,277.35,277.63,792.0,266.4164,266.5508,266.282,266.5508,792.0
2022-06-06 12:00:00,277.43,277.43,276.74,276.93,1910.0,266.3588,266.3588,265.6963,265.8788,1910.0
2022-06-06 12:05:00,277.12,277.12,277.03,277.12,493.0,266.0612,266.0612,265.9748,266.0612,493.0
2022-06-06 12:10:00,277.0,277.02,276.65,276.65,1020.0,265.946,265.9652,265.6099,265.6099,1020.0
2022-06-06 12:15:00,276.67,277.21,276.67,276.85,1028.0,265.6291,266.1476,265.6291,265.802,1028.0
2022-06-06 12:20:00,276.95,276.99,276.95,276.98,667.0,265.898,265.9364,265.898,265.9268,667.0
2022-06-06 12:25:00,277.09,277.09,276.82,276.82,700.0,266.0324,266.0324,265.7732,265.7732,700.0
2022-06-06 12:30:00,276.52,276.53,276.52,276.53,410.0,265.4851,265.4947,265.4851,265.4947,410.0
2022-06-06 12:35:00,276.72,276.72,276.72,276.72,100.0,265.6771,265.6771,265.6771,265.6771,100.0
2022-06-06 12:40:00,276.85,277.14,276.84,277.14,655.0,265.802,266.0804,265.7924,266.0804,655.0
2022-06-06 12:45:00,277.14,277.14,276.96,277.07,401.0,266.0804,266.0804,265.9076,266.0132,401.0
2022-06-06 12:50:00,276.91,276.93,276.91,276.93,200.0,265.8596,265.8788,265.8596,265.8788,200.0
2022-06-06 12:55:00,277.13,277.4,277.07,277.4,949.0,266.0708,266.33,266.0132,266.33,949.0
2022-06-06 13:00:00,277.17,277.21,277.17,277.21,400.0,266.1092,266.1476,266.1092,266.1476,400.0
2022-06-06 13:05:00,276.98,277.04,276.91,276.92,500.0,265.9268,265.9844,265.8596,265.8692,500.0
2022-06-06 13:10:00,277.01,277.01,276.8,276.94,1136.0,265.9556,265.9556,265.7539,265.8884,1136.0
2022-06-06 13:15:00,276.8,276.83,276.69,276.83,300.0,265.7539,265.7828,265.6483,265.7828,300.0
2022-06-06 13:20:00,276.7,276.81,276.69,276.81,404.0,265.6579,265.7636,265.6483,265.7636,404.0
2022-06-06 13:25:00,276.51,276.57,276.39,276.57,800.0,265.4755,265.5331,265.3603,265.5331,800.0
2022-06-06 13:30:00,276.68,276.82,276.6,276.81,600.0,265.6387,265.7732,265.5619,265.7636,600.0
2022-06-06 13:35:00,276.97,277.49,276.91,277.31,1304.0,265.9172,266.4164,265.8596,266.2436,1304.0
2022-06-06 13:40:00,277.5,277.75,277.44,277.75,1458.0,266.426,266.666,266.3684,266.666,1458.0
2022-06-06 13:45:00,277.7,277.7,277.28,277.39,1555.0,266.618,266.618,266.2148,266.3204,1555.0
2022-06-06 13:50:00,277.49,277.59,277.49,277.51,524.0,266.4164,266.5124,266.4164,266.4356,524.0
2022-06-06 13:55:00,277.62,277.86,277.54,277.68,955.0,266.5412,266.7716,266.4644,266.5988,955.0
2022-06-06 14:00:00,277.71,277.85,277.71,277.85,546.0,266.6276,266.762,266.6276,266.762,546.0
2022-06-06 14:05:00,277.72,277.8,277.54,277.56,1269.0,266.6372,266.714,266.4644,266.4836,1269.0
2022-06-06 14:10:00,277.64,277.76,277.53,277.64,1000.0,266.5604,266.6756,266.4548,266.5604,1000.0
2022-06-06 14:15:00,277.53,277.73,277.53,277.56,1182.0,266.4548,266.6468,266.4548,266.4836,1182.0
2022-06-06 14:20:00,277.31,277.52,276.79,276.87,2389.0,266.2436,266.4452,265.7443,265.8212,2389.0
2022-06-06 14:25:00,276.7,276.72,276.19,276.61,2542.0,265.6579,265.6771,265.1683,265.5715,2542.0
2022-06-06 14:30:00,276.51,276.52,275.93,276.36,9205.0,265.4755,265.4851,264.9187,265.3315,9205.0
2022-06-06 14:35:00,276.49,276.76,276.49,276.71,1958.0,265.4563,265.7155,265.4563,265.6675,1958.0
2022-06-06 14:40:00,276.79,277.25,276.63,277.25,3122.0,265.7443,266.186,265.5907,266.186,3122.0
2022-06-06 14:45:00,277.24,277.53,277.05,277.42,1904.0,266.1764,266.4548,265.994,266.3492,1904.0
2022-06-06 14:50:00,277.37,277.46,276.71,277.46,2761.0,266.3012,266.3876,265.6675,266.3876,2761.0
2022-06-06 14:55:00,277.62,277.62,277.46,277.61,915.0,266.5412,266.5412,266.3876,266.5316,915.0
2022-06-06 15:00:00,277.39,277.75,277.24,277.55,1598.0,266.3204,266.666,266.1764,266.474,1598.0
2022-06-06 15:05:00,277.5,277.51,277.18,277.24,700.0,266.426,266.4356,266.1188,266.1764,700.0
2022-06-06 15:10:00,277.43,277.5,277.12,277.5,1262.0,266.3588,266.426,266.0612,266.426,1262.0
2022-06-06 15:15:00,277.71,277.76,277.18,277.19,1580.0,266.6276,266.6756,266.1188,266.1284,1580.0
2022-06-06 15:20:00,277.21,277.21,276.86,277.19,2679.0,266.1476,266.1476,265.8116,266.1284,2679.0
2022-06-06 15:25:00,277.14,277.3,277.07,277.24,1186.0,266.0804,266.234,266.0132,266.1764,1186.0
2022-06-06 15:30:00,277.16,277.88,277.16,277.85,2976.0,266.0996,266.7909,266.0996,266.762,2976.0
2022-06-06 15:35:00,277.88,277.88,277.38,277.48,2718.0,266.7909,266.7909,266.3108,266.4068,2718.0
2022-06-06 15:40:00,277.31,278.26,277.31,278.26,2661.0,266.2436,267.1557,266.2436,267.1557,2661.0
2022-06-06 15:45:00,278.26,278.35,277.77,278.05,7067.0,267.1557,267.2421,266.6852,266.9541,7067.0
2022-06-06 15:50:00,278.14,278.58,278.08,278.42,14096.0,267.0405,267.4629,266.9829,267.3093,14096.0
2022-06-06 15:55:00,278.39,278.39,277.72,277.8,33877.0,267.2805,267.2805,266.6372,266.714,33877.0
2022-06-07 09:30:00,275.86,277.5,275.73,277.5,4608.0,264.8515,266.426,264.7266,266.426,4608.0
2022-06-07 09:35:00,276.71,276.84,274.86,274.86,799.0,265.6675,265.7924,263.8914,263.8914,799.0
2022-06-07 09:40:00,275.86,276.23,274.82,274.82,2786.0,264.8515,265.2067,263.853,263.853,2786.0
2022-06-07 09:45:00,274.72,275.25,274.6,275.13,3131.0,263.757,264.2658,263.6417,264.1506,3131.0
2022-06-07 09:50:00,275.13,276.04,275.13,275.63,1500.0,264.1506,265.0243,264.1506,264.6306,1500.0
2022-06-07 09:55:00,275.73,276.05,275.21,275.21,1029.0,264.7266,265.0339,264.2274,264.2274,1029.0
2022-06-07 10:00:00,275.07,275.49,274.91,275.49,11527.0,264.093,264.4962,263.9394,264.4962,11527.0
2022-06-07 10:05:00,275.54,275.68,275.4,275.68,450.0,264.5442,264.6786,264.4098,264.6786,450.0
2022-06-07 10:10:00,275.72,275.72,274.94,275.32,15570.0,264.717,264.717,263.9682,264.333,15570.0
2022-06-07 10:15:00,275.2,275.28,275.2,275.28,337.0,264.2178,264.2946,264.2178,264.2946,337.0
2022-06-07 10:20:00,275.49,275.96,275.49,275.67,322.0,264.4962,264.9475,264.4962,264.669,322.0
2022-06-07 10:25:00,275.69,276.75,275.69,276.64,1724.0,264.6882,265.7059,264.6882,265.6003,1724.0
2022-06-07 10:30:00,276.37,277.79,276.34,277.46,10748.0,265.3411,266.7044,265.3123,266.3876,10748.0
2022-06-07 10:35:00,277.36,278.29,277.32,278.29,697.0,266.2916,267.1845,266.2532,267.1845,697.0
2022-06-07 10:40:00,278.52,278.72,278.32,278.72,1575.0,267.4053,267.5973,267.2133,267.5973,1575.0
2022-06-07 10:45:00,278.89,279.0,277.94,278.51,8466.0,267.7605,267.8662,266.8485,267.3957,8466.0
2022-06-07 10:50:00,278.73,278.9,278.71,278.8,1106.0,267.6069,267.7701,267.5877,267.6741,1106.0
2022-06-07 10:55:00,278.97,279.06,278.65,278.77,902.0,267.8374,267.9238,267.5301,267.6453,902.0
2022-06-07 11:00:00,279.23,279.43,279.08,279.42,890.0,268.087,268.279,267.943,268.2694,890.0
2022-06-07 11:05:00,279.3,279.3,278.82,278.98,900.0,268.1542,268.1542,267.6933,267.847,900.0
2022-06-07 11:10:00,279.39,279.57,279.39,279.53,500.0,268.2406,268.4134,268.2406,268.375,500.0
2022-06-07 11:15:00,279.64,279.64,278.99,279.0,667.0,268.4806,268.4806,267.8566,267.8662,667.0
2022-06-07 11:20:00,279.1,279.27,278.83,278.83,1260.0,267.9622,268.1254,267.7029,267.7029,1260.0
2022-06-07 11:25:00,278.73,278.73,277.5,277.8,6531.0,267.6069,267.6069,266.426,266.714,6531.0
2022-06-07 11:30:00,277.93,278.28,277.67,277.67,3097.0,266.8389,267.1749,266.5892,266.5892,3097.0
2022-06-07 11:35:00,277.68,277.68,277.53,277.54,413.0,266.5988,266.5988,266.4548,266.4644,413.0
2022-06-07 11:40:00,277.54,277.54,277.31,277.51,909.0,266.4644,266.4644,266.2436,266.4356,909.0
2022-06-07 11:45:00,277.51,277.75,277.51,277.75,200.0,266.4356,266.666,266.4356,266.666,200.0
2022-06-07 11:50:00,277.59,277.71,277.35,277.37,1155.0,266.5124,266.6276,266.282,266.3012,1155.0
2022-06-07 11:55:00,277.4,277.4,277.23,277.4,300.0,266.33,266.33,266.1668,266.33,300.0
2022-06-07 12:00:00,277.35,277.54,277.35,277.38,768.0,266.282,266.4644,266.282,266.3108,768.0
2022-06-07 12:05:00,277.59,277.59,277.09,277.1,2513.0,266.5124,266.5124,266.0324,266.042,2513.0
2022-06-07 12:10:00,277.08,277.19,277.08,277.15,802.0,266.0228,266.1284,266.0228,266.09,802.0
2022-06-07 12:15:00,277.16,277.16,276.41,276.47,3640.0,266.0996,266.0996,265.3795,265.4371,3640.0
2022-06-07 12:20:00,276.33,276.83,276.33,276.76,2491.0,265.3027,265.7828,265.3027,265.7155,2491.0
2022-06-07 12:25:00,277.0,277.37,276.91,276.91,2804.0,265.946,266.3012,265.8596,265.8596,2804.0
2022-06-07 12:30:00,276.79,278.61,276.66,278.17,29787.0,265.7443,267.4917,265.6195,267.0693,29787.0
2022-06-07 12:35:00,277.68,278.6,277.64,278.41,1115.0,266.5988,267.4821,266.5604,267.2997,1115.0
2022-06-07 12:40:00,278.56,279.13,278.56,279.13,1101.0,267.4437,267.991,267.4437,267.991,1101.0
2022-06-07 12:45:00,279.2,279.46,279.04,279.35,650.0,268.0582,268.3078,267.9046,268.2022,650.0
2022-06-07 12:50:00,279.41,279.65,279.15,279.65,1909.0,268.2598,268.4902,268.0102,268.4902,1909.0
2022-06-07 12:55:00,279.8,279.8,279.29,279.49,1495.0,268.6342,268.6342,268.1446,268.3366,1495.0
2022-06-07 13:00:00,279.64,279.78,279.48,279.75,1621.0,268.4806,268.615,268.327,268.5862,1621.0
2022-06-07 13:05:00,279.62,279.62,279.6,279.6,344.0,268.4614,268.4614,268.4422,268.4422,344.0
2022-06-07 13:10:00,279.91,280.06,279.83,280.0,900.0,268.7398,268.8839,268.663,268.8262,900.0
2022-06-07 13:15:00,280.27,280.44,280.27,280.36,806.0,269.0855,269.2487,269.0855,269.1719,806.0
2022-06-07 13:20:00,280.47,280.79,280.0,280.0,3600.0,269.2775,269.5847,268.8262,268.8262,3600.0
2022-06-07 13:25:00,280.22,280.32,280.08,280.32,604.0,269.0375,269.1335,268.9031,269.1335,604.0
2022-06-07 13:30:00,280.3,280.3,280.12,280.16,507.0,269.1143,269.1143,268.9415,268.9799,507.0
2022-06-07 13:35:00,280.34,280.53,280.33,280.4,1400.0,269.1527,269.3351,269.1431,269.2103,1400.0
2022-06-07 13:40:00,280.52,280.61,280.3,280.34,1943.0,269.3255,269.4119,269.1143,269.1527,1943.0
2022-06-07 13:45:00,280.62,280.82,280.52,280.61,900.0,269.4215,269.6135,269.3255,269.4119,900.0
2022-06-07 13:50:00,280.84,281.14,280.84,281.05,910.0,269.6327,269.9208,269.6327,269.8343,910.0
2022-06-07 13:55:00,281.16,281.16,280.82,280.83,610.0,269.94,269.94,269.6135,269.6231,610.0
2022-06-07 14:00:00,280.77,280.85,280.61,280.61,800.0,269.5655,269.6423,269.4119,269.4119,800.0
2022-06-07 14:05:00,280.75,281.2,280.4,281.2,5428.0,269.5463,269.9784,269.2103,269.9784,5428.0
2022-06-07 14:10:00,281.53,281.92,281.3,281.81,6521.0,270.2952,270.6696,270.0744,270.564,6521.0
2022-06-07 14:15:00,281.79,281.86,281.25,281.33,2503.0,270.5448,270.612,270.0264,270.1032,2503.0
2022-06-07 14:20:00,281.33,281.77,281.05,281.77,1447.0,270.1032,270.5256,269.8343,270.5256,1447.0
2022-06-07 14:25:00,281.66,281.96,281.53,281.69,1900.0,270.42,270.708,270.2952,270.4488,1900.0
2022-06-07 14:30:00,281.82,282.34,281.69,282.14,2420.0,270.5736,271.0729,270.4488,270.8808,2420.0
2022-06-07 14:35:00,282.1,282.27,282.09,282.27,1819.0,270.8424,271.0057,270.8328,271.0057,1819.0
2022-06-07 14:40:00,282.37,282.62,281.89,281.96,9597.0,271.1017,271.3417,270.6408,270.708,9597.0
2022-06-07 14:45:00,281.95,282.0,281.67,281.67,1692.0,270.6984,270.7464,270.4296,270.4296,1692.0
2022-06-07 14:50:00,281.56,281.83,281.56,281.71,700.0,270.324,270.5832,270.324,270.468,700.0
2022-06-07 14:55:00,281.9,282.23,281.59,282.23,1576.0,270.6504,270.9673,270.3528,270.9673,1576.0
2022-06-07 15:00:00,282.16,282.37,282.13,282.37,400.0,270.9001,271.1017,270.8712,271.1017,400.0
2022-06-07 15:05:00,282.38,282.67,282.26,282.63,2602.0,271.1113,271.3897,270.9961,271.3513,2602.0
2022-06-07 15:10:00,282.5,282.66,282.2,282.27,2478.0,271.2265,271.3801,270.9385,271.0057,2478.0
2022-06-07 15:15:00,282.38,282.67,282.38,282.6,904.0,271.1113,271.3897,271.1113,271.3225,904.0
2022-06-07 15:20:00,282.56,282.68,282.4,282.46,2502.0,271.2841,271.3993,271.1305,271.1881,2502.0
2022-06-07 15:25:00,282.32,282.74,282.32,282.7,2008.0,271.0537,271.4569,271.0537,271.4185,2008.0
2022-06-07 15:30:00,282.74,283.21,282.74,283.21,3295.0,271.4569,271.9082,271.4569,271.9082,3295.0
2022-06-07 15:35:00,283.22,283.45,283.04,283.45,4530.0,271.9178,272.1386,271.7449,272.1386,4530.0
2022-06-07 15:40:00,283.48,283.71,283.4,283.61,6690.0,272.1674,272.3882,272.0906,272.2922,6690.0
2022-06-07 15:45:00,283.57,283.78,283.48,283.73,5122.0,272.2538,272.4554,272.1674,272.4074,5122.0
2022-06-07 15:50:00,283.68,284.09,283.62,283.76,6947.0,272.3594,272.753,272.3018,272.4362,6947.0
2022-06-07 15:55:00,283.85,284.02,283.67,283.9,21983.0,272.5226,272.6858,272.3498,272.5706,21983.0
2022-06-08 09:30:00,281.13,281.13,279.71,279.71,5368.0,269.9112,269.9112,268.5478,268.5478,5368.0
2022-06-08 09:35:00,279.51,279.51,279.47,279.47,300.0,268.3558,268.3558,268.3174,268.3174,300.0
2022-06-08 09:40:00,279.76,280.59,279.76,280.59,329.0,268.5958,269.3927,268.5958,269.3927,329.0
2022-06-08 09:45:00,281.42,282.86,281.42,282.86,400.0,270.1896,271.5721,270.1896,271.5721,400.0
2022-06-08 09:50:00,282.32,282.32,281.74,282.21,1220.0,271.0537,271.0537,270.4968,270.9481,1220.0
2022-06-08 09:55:00,282.19,282.73,282.14,282.73,1000.0,270.9289,271.4473,270.8808,271.4473,1000.0
2022-06-08 10:00:00,282.16,282.32,281.47,281.47,900.0,270.9001,271.0537,270.2376,270.2376,900.0
2022-06-08 10:05:00,281.82,282.19,281.56,281.97,902.0,270.5736,270.9289,270.324,270.7176,902.0
2022-06-08 10:10:00,281.98,281.98,280.61,280.86,601.0,270.7272,270.7272,269.4119,269.6519,601.0
2022-06-08 10:15:00,280.89,281.36,280.65,280.66,900.0,269.6807,270.132,269.4503,269.4599,900.0
2022-06-08 10:20:00,281.2,281.63,281.2,281.63,1019.0,269.9784,270.3912,269.9784,270.3912,1019.0
2022-06-08 10:25:00,281.56,281.94,281.4,281.67,1524.0,270.324,270.6888,270.1704,270.4296,1524.0
2022-06-08 10:30:00,281.82,281.84,281.26,281.79,2219.0,270.5736,270.5928,270.036,270.5448,2219.0
2022-06-08 10:35:00,281.85,281.85,281.24,281.25,610.0,270.6024,270.6024,270.0168,270.0264,610.0
2022-06-08 10:40:00,281.52,281.67,281.24,281.39,1722.0,270.2856,270.4296,270.0168,270.1608,1722.0
2022-06-08 10:45:00,281.31,281.84,281.29,281.78,1000.0,270.084,270.5928,270.0648,270.5352,1000.0
2022-06-08 10:50:00,281.43,281.54,281.27,281.54,900.0,270.1992,270.3048,270.0456,270.3048,900.0
2022-06-08 10:55:00,281.53,281.53,281.18,281.23,1704.0,270.2952,270.2952,269.9592,270.0072,1704.0
2022-06-08 11:00:00,281.94,281.94,281.38,281.62,1132.0,270.6888,270.6888,270.1512,270.3816,1132.0
2022-06-08 11:05:00,281.81,282.01,281.73,282.01,1654.0,270.564,270.756,270.4872,270.756,1654.0
2022-06-08 11:10:00,282.17,282.47,282.14,282.47,1501.0,270.9097,271.1977,270.8808,271.1977,1501.0
2022-06-08 11:15:00,282.4,283.32,282.33,283.31,6934.0,271.1305,272.0138,271.0633,272.0042,6934.0
2022-06-08 11:20:00,282.9,282.9,282.33,282.6,600.0,271.6105,271.6105,271.0633,271.3225,600.0
2022-06-08 11:25:00,282.37,282.64,282.36,282.63,541.0,271.1017,271.3609,271.0921,271.3513,541.0
2022-06-08 11:30:00,282.82,282.92,282.44,282.44,900.0,271.5337,271.6297,271.1689,271.1689,900.0
2022-06-08 11:35:00,282.7,282.81,282.59,282.66,802.0,271.4185,271.5241,271.3129,271.3801,802.0
2022-06-08 11:40:00,282.36,282.41,282.02,282.11,617.0,271.0921,271.1401,270.7656,270.852,617.0
2022-06-08 11:45:00,282.38,282.48,282.37,282.48,400.0,271.1113,271.2073,271.1017,271.2073,400.0
2022-06-08 11:50:00,282.44,282.44,282.13,282.13,400.0,271.1689,271.1689,270.8712,270.8712,400.0
2022-06-08 11:55:00,282.01,282.54,282.0,282.54,1345.0,270.756,271.2649,270.7464,271.2649,1345.0
2022-06-08 12:00:00,282.62,283.07,282.61,282.92,400.0,271.3417,271.7737,271.3321,271.6297,400.0
2022-06-08 12:05:00,282.59,282.89,282.38,282.87,1666.0,271.3129,271.6009,271.1113,271.5817,1666.0
2022-06-08 12:10:00,282.5,282.55,282.32,282.51,600.0,271.2265,271.2745,271.0537,271.2361,600.0
2022-06-08 12:15:00,282.43,282.84,282.24,282.69,2100.0,271.1593,271.5529,270.9769,271.4089,2100.0
2022-06-08 12:20:00,282.68,283.03,282.5,282.65,2253.0,271.3993,271.7353,271.2265,271.3705,2253.0
2022-06-08 12:25:00,282.62,282.73,282.2,282.26,1000.0,271.3417,271.4473,270.9385,270.9961,1000.0
2022-06-08 12:30:00,282.07,282.11,281.89,281.9,1036.0,270.8136,270.852,270.6408,270.6504,1036.0
2022-06-08 12:35:00,281.9,281.9,281.5,281.5,500.0,270.6504,270.6504,270.2664,270.2664,500.0
2022-06-08 12:40:00,281.41,281.41,280.69,280.69,300.0,270.18,270.18,269.4887,269.4887,300.0
2022-06-08 12:45:00,280.47,281.04,280.3,281.04,1759.0,269.2775,269.8247,269.1143,269.8247,1759.0
2022-06-08 12:50:00,281.13,281.75,281.13,281.23,1171.0,269.9112,270.5064,269.9112,270.0072,1171.0
2022-06-08 12:55:00,281.26,281.56,281.26,281.56,400.0,270.036,270.324,270.036,270.324,400.0
2022-06-08 13:00:00,281.34,281.48,280.9,281.27,823.0,270.1128,270.2472,269.6903,270.0456,823.0
2022-06-08 13:05:00,281.46,281.61,281.46,281.61,500.0,270.228,270.372,270.228,270.372,500.0
2022-06-08 13:10:00,281.57,281.72,281.52,281.62,900.0,270.3336,270.4776,270.2856,270.3816,900.0
2022-06-08 13:15:00,281.6,282.04,281.4,282.03,1930.0,270.3624,270.7848,270.1704,270.7752,1930.0
2022-06-08 13:20:00,281.86,282.0,281.69,281.86,811.0,270.612,270.7464,270.4488,270.612,811.0
2022-06-08 13:25:00,281.74,281.74,281.6,281.6,200.0,270.4968,270.4968,270.3624,270.3624,200.0
2022-06-08 13:30:00,281.59,281.75,280.91,280.91,2492.0,270.3528,270.5064,269.6999,269.6999,2492.0
2022-06-08 13:35:00,280.89,281.11,280.6,280.75,1425.0,269.6807,269.892,269.4023,269.5463,1425.0
2022-06-08 13:40:00,280.72,281.28,280.72,281.28,1354.0,269.5175,270.0552,269.5175,270.0552,1354.0
2022-06-08 13:45:00,281.38,281.96,281.22,281.88,1000.0,270.1512,270.708,269.9976,270.6312,1000.0
2022-06-08 13:50:00,281.64,281.64,281.11,281.11,695.0,270.4008,270.4008,269.892,269.892,695.0
2022-06-08 13:55:00,281.19,281.48,281.1,281.11,1128.0,269.9688,270.2472,269.8824,269.892,1128.0
2022-06-08 14:00:00,281.19,281.52,281.13,281.43,1825.0,269.9688,270.2856,269.9112,270.1992,1825.0
2022-06-08 14:05:00,281.5,281.86,281.42,281.81,4341.0,270.2664,270.612,270.1896,270.564,4341.0
2022-06-08 14:10:00,281.86,282.25,281.66,282.2,16146.0,270.612,270.9865,270.42,270.9385,16146.0
2022-06-08 14:15:00,282.16,282.54,281.73,281.73,3158.0,270.9001,271.2649,270.4872,270.4872,3158.0
2022-06-08 14:20:00,281.43,282.1,281.39,282.02,14952.0,270.1992,270.8424,270.1608,270.7656,14952.0
2022-06-08 14:25:00,282.02,282.02,280.91,281.43,12947.0,270.7656,270.7656,269.6999,270.1992,12947.0
2022-06-08 14:30:00,281.28,281.64,281.28,281.34,5148.0,270.0552,270.4008,270.0552,270.1128,5148.0
2022-06-08 14:35:00,281.11,281.39,281.04,281.31,4512.0,269.892,270.1608,269.8247,270.084,4512.0
2022-06-08 14:40:00,281.41,281.98,281.28,281.97,5573.0,270.18,270.7272,270.0552,270.7176,5573.0
2022-06-08 14:45:00,282.07,282.2,281.97,282.2,2893.0,270.8136,270.9385,270.7176,270.9385,2893.0
2022-06-08 14:50:00,282.28,282.74,282.1,282.27,13675.0,271.0153,271.4569,270.8424,271.0057,13675.0
2022-06-08 14:55:00,282.19,282.7,281.96,282.62,16415.0,270.9289,271.4185,270.708,271.3417,16415.0
2022-06-08 15:00:00,282.62,282.72,282.3,282.63,15362.0,271.3417,271.4377,271.0345,271.3513,15362.0
2022-06-08 15:05:00,282.47,282.62,282.04,282.41,15048.0,271.1977,271.3417,270.7848,271.1401,15048.0
2022-06-08 15:10:00,282.44,282.62,282.35,282.6,5318.0,271.1689,271.3417,271.0825,271.3225,5318.0
2022-06-08 15:15:00,282.67,282.76,282.55,282.67,5333.0,271.3897,271.4761,271.2745,271.3897,5333.0
2022-06-08 15:20:00,282.87,283.0,282.85,282.98,6948.0,271.5817,271.7065,271.5625,271.6873,6948.0
2022-06-08 15:25:00,283.1,283.13,282.97,283.0,2623.0,271.8025,271.8313,271.6777,271.7065,2623.0
2022-06-08 15:30:00,283.1,283.2,282.88,283.03,11381.0,271.8025,271.8985,271.5913,271.7353,11381.0
2022-06-08 15:35:00,283.03,283.09,282.77,282.78,9086.0,271.7353,271.7929,271.4857,271.4953,9086.0
2022-06-08 15:40:00,282.78,283.05,282.65,282.95,24200.0,271.4953,271.7545,271.3705,271.6585,24200.0
2022-06-08 15:45:00,283.04,283.04,282.55,282.67,27187.0,271.7449,271.7449,271.2745,271.3897,27187.0
2022-06-08 15:50:00,282.7,283.29,282.58,283.19,42686.0,271.4185,271.985,271.3033,271.8889,42686.0
2022-06-08 15:55:00,283.19,284.0,282.91,283.02,67015.0,271.8889,272.6666,271.6201,271.7257,67015.0
2022-06-09 09:30:00,282.17,283.0,280.98,283.0,7344.0,270.9097,271.7065,269.7671,271.7065,7344.0
2022-06-09 09:35:00,282.73,283.04,281.57,281.57,1200.0,271.4473,271.7449,270.3336,270.3336,1200.0
2022-06-09 09:40:00,282.34,282.34,281.99,282.18,3254.0,271.0729,271.0729,270.7368,270.9193,3254.0
2022-06-09 09:45:00,282.0,283.43,282.0,283.39,2194.0,270.7464,272.1194,270.7464,272.081,2194.0
2022-06-09 09:50:00,283.66,283.68,283.47,283.47,1550.0,272.3402,272.3594,272.1578,272.1578,1550.0
2022-06-09 09:55:00,283.45,283.45,282.91,283.25,6800.0,272.1386,272.1386,271.6201,271.9466,6800.0
2022-06-09 10:00:00,283.16,283.47,282.46,282.93,4429.0,271.8601,272.1578,271.1881,271.6393,4429.0
2022-06-09 10:05:00,282.49,282.6,282.33,282.56,1393.0,271.2169,271.3225,271.0633,271.2841,1393.0
2022-06-09 10:10:00,282.3,282.58,281.98,282.58,4344.0,271.0345,271.3033,270.7272,271.3033,4344.0
2022-06-09 10:15:00,282.86,283.39,282.86,283.38,947.0,271.5721,272.081,271.5721,272.0714,947.0
2022-06-09 10:20:00,283.41,283.64,283.15,283.63,765.0,272.1002,272.321,271.8505,272.3114,765.0
2022-06-09 10:25:00,283.69,283.79,283.19,283.51,12453.0,272.369,272.465,271.8889,272.1962,12453.0
2022-06-09 10:30:00,283.81,283.89,283.0,283.2,600.0,272.4842,272.561,271.7065,271.8985,600.0
2022-06-09 10:35:00,283.35,283.66,283.18,283.18,1181.0,272.0426,272.3402,271.8793,271.8793,1181.0
2022-06-09 10:40:00,283.03,283.16,282.72,282.8,6723.0,271.7353,271.8601,271.4377,271.5145,6723.0
2022-06-09 10:45:00,282.94,283.07,282.62,283.07,1321.0,271.6489,271.7737,271.3417,271.7737,1321.0
2022-06-09 10:50:00,283.1,283.1,282.39,282.71,8415.0,271.8025,271.8025,271.1209,271.4281,8415.0
2022-06-09 10:55:00,282.61,283.21,282.61,283.02,5631.0,271.3321,271.9082,271.3321,271.7257,5631.0
2022-06-09 11:00:00,283.0,283.08,282.15,282.29,7714.0,271.7065,271.7833,270.8905,271.0249,7714.0
2022-06-09 11:05:00,282.3,282.76,282.3,282.66,2286.0,271.0345,271.4761,271.0345,271.3801,2286.0
2022-06-09 11:10:00,282.51,282.99,282.51,282.98,1171.0,271.2361,271.6969,271.2361,271.6873,1171.0
2022-06-09 11:15:00,282.89,283.16,282.74,282.78,2356.0,271.6009,271.8601,271.4569,271.4953,2356.0
2022-06-09 11:20:00,282.85,283.29,282.85,282.95,1403.0,271.5625,271.985,271.5625,271.6585,1403.0
2022-06-09 11:25:00,282.94,283.04,282.6,282.61,3605.0,271.6489,271.7449,271.3225,271.3321,3605.0
2022-06-09 11:30:00,282.76,282.76,282.19,282.44,3186.0,271.4761,271.4761,270.9289,271.1689,3186.0
2022-06-09 11:35:00,282.71,282.9,282.18,282.5,5343.0,271.4281,271.6105,270.9193,271.2265,5343.0
2022-06-09 11:40:00,282.39,282.69,282.39,282.69,680.0,271.1209,271.4089,271.1209,271.4089,680.0
2022-06-09 11:45:00,282.85,282.85,282.18,282.3,2543.0,271.5625,271.5625,270.9193,271.0345,2543.0
2022-06-09 11:50:00,282.1,282.1,281.71,281.88,12987.0,270.8424,270.8424,270.468,270.6312,12987.0
2022-06-09 11:55:00,281.75,281.81,281.54,281.81,1580.0,270.5064,270.564,270.3048,270.564,1580.0
2022-06-09 12:00:00,281.66,282.33,281.66,281.99,9991.0,270.42,271.0633,270.42,270.7368,9991.0
2022-06-09 12:05:00,281.94,282.05,281.94,282.04,401.0,270.6888,270.7944,270.6888,270.7848,401.0
2022-06-09 12:10:00,281.73,281.88,281.69,281.88,916.0,270.4872,270.6312,270.4488,270.6312,916.0
2022-06-09 12:15:00,281.74,282.11,281.74,282.11,797.0,270.4968,270.852,270.4968,270.852,797.0
2022-06-09 12:20:00,282.41,282.41,282.31,282.31,300.0,271.1401,271.1401,271.0441,271.0441,300.0
2022-06-09 12:25:00,282.32,282.57,282.18,282.57,902.0,271.0537,271.2937,270.9193,271.2937,902.0
2022-06-09 12:30:00,282.53,282.53,282.14,282.21,1006.0,271.2553,271.2553,270.8808,270.9481,1006.0
2022-06-09 12:35:00,282.03,282.29,282.02,282.13,8600.0,270.7752,271.0249,270.7656,270.8712,8600.0
2022-06-09 12:40:00,282.0,282.29,282.0,282.04,8540.0,270.7464,271.0249,270.7464,270.7848,8540.0
2022-06-09 12:45:00,282.14,282.14,281.73,281.74,8053.0,270.8808,270.8808,270.4872,270.4968,8053.0
2022-06-09 12:50:00,281.48,281.92,281.45,281.45,3612.0,270.2472,270.6696,270.2184,270.2184,3612.0
2022-06-09 12:55:00,281.7,282.22,281.49,282.22,10077.0,270.4584,270.9577,270.2568,270.9577,10077.0
2022-06-09 13:00:00,282.36,282.36,281.99,282.16,9657.0,271.0921,271.0921,270.7368,270.9001,9657.0
2022-06-09 13:05:00,282.26,282.47,282.26,282.31,400.0,270.9961,271.1977,270.9961,271.0441,400.0
2022-06-09 13:10:00,282.31,282.61,282.25,282.61,704.0,271.0441,271.3321,270.9865,271.3321,704.0
2022-06-09 13:15:00,282.5,282.53,282.13,282.53,400.0,271.2265,271.2553,270.8712,271.2553,400.0
2022-06-09 13:20:00,282.43,282.45,282.32,282.38,612.0,271.1593,271.1785,271.0537,271.1113,612.0
2022-06-09 13:25:00,281.95,282.05,281.79,281.79,8436.0,270.6984,270.7944,270.5448,270.5448,8436.0
2022-06-09 13:30:00,281.66,281.7,281.39,281.4,500.0,270.42,270.4584,270.1608,270.1704,500.0
2022-06-09 13:35:00,281.2,281.39,281.0,281.39,1836.0,269.9784,270.1608,269.7863,270.1608,1836.0
2022-06-09 13:40:00,281.33,281.33,281.33,281.33,200.0,270.1032,270.1032,270.1032,270.1032,200.0
2022-06-09 13:45:00,281.33,281.65,281.33,281.65,9419.0,270.1032,270.4104,270.1032,270.4104,9419.0
2022-06-09 13:50:00,281.74,282.07,281.45,281.45,3830.0,270.4968,270.8136,270.2184,270.2184,3830.0
2022-06-09 13:55:00,281.54,281.79,281.54,281.79,1353.0,270.3048,270.5448,270.3048,270.5448,1353.0
2022-06-09 14:00:00,281.84,282.02,281.71,281.71,800.0,270.5928,270.7656,270.468,270.468,800.0
2022-06-09 14:05:00,281.67,281.95,281.67,281.93,800.0,270.4296,270.6984,270.4296,270.6792,800.0
2022-06-09 14:10:00,281.79,281.9,281.6,281.9,1238.0,270.5448,270.6504,270.3624,270.6504,1238.0
2022-06-09 14:15:00,282.0,282.18,281.89,281.99,516.0,270.7464,270.9193,270.6408,270.7368,516.0
2022-06-09 14:20:00,281.98,282.08,281.49,281.59,1488.0,270.7272,270.8232,270.2568,270.3528,1488.0
2022-06-09 14:25:00,281.36,281.75,281.36,281.75,10340.0,270.132,270.5064,270.132,270.5064,10340.0
2022-06-09 14:30:00,281.51,281.51,281.05,281.09,13701.0,270.276,270.276,269.8343,269.8728,13701.0
2022-06-09 14:35:00,281.11,281.11,280.59,280.91,1153.0,269.892,269.892,269.3927,269.6999,1153.0
2022-06-09 14:40:00,280.8,280.87,280.7,280.87,1543.0,269.5943,269.6615,269.4983,269.6615,1543.0
2022-06-09 14:45:00,280.71,281.22,280.69,281.03,13092.0,269.5079,269.9976,269.4887,269.8151,13092.0
2022-06-09 14:50:00,281.13,281.25,280.77,280.88,1460.0,269.9112,270.0264,269.5655,269.6711,1460.0
2022-06-09 14:55:00,280.54,280.89,280.54,280.64,1877.0,269.3447,269.6807,269.3447,269.4407,1877.0
2022-06-09 15:00:00,280.47,280.57,280.14,280.19,1446.0,269.2775,269.3735,268.9607,269.0087,1446.0
2022-06-09 15:05:00,280.19,280.4,280.18,280.25,2828.0,269.0087,269.2103,268.9991,269.0663,2828.0
2022-06-09 15:10:00,280.3,280.36,280.16,280.27,3143.0,269.1143,269.1719,268.9799,269.0855,3143.0
2022-06-09 15:15:00,280.25,280.87,280.22,280.75,5119.0,269.0663,269.6615,269.0375,269.5463,5119.0
2022-06-09 15:20:00,280.88,281.08,280.85,281.03,3135.0,269.6711,269.8632,269.6423,269.8151,3135.0
2022-06-09 15:25:00,281.04,281.05,280.28,280.36,3700.0,269.8247,269.8343,269.0951,269.1719,3700.0
2022-06-09 15:30:00,280.21,280.42,279.94,279.94,2630.0,269.0279,269.2295,268.7686,268.7686,2630.0
2022-06-09 15:35:00,280.01,280.32,279.9,280.11,5126.0,268.8359,269.1335,268.7302,268.9319,5126.0
2022-06-09 15:40:00,279.97,279.97,279.08,279.31,8091.0,268.7974,268.7974,267.943,268.1638,8091.0
2022-06-09 15:45:00,279.22,279.22,278.06,278.29,10436.0,268.0774,268.0774,266.9637,267.1845,10436.0
2022-06-09 15:50:00,278.31,278.68,278.06,278.34,13549.0,267.2037,267.5589,266.9637,267.2325,13549.0
2022-06-09 15:55:00,278.38,278.55,276.89,276.95,46197.0,267.2709,267.4341,265.8404,265.898,46197.0
2022-06-10 09:30:00,270.82,271.74,270.0,270.0,8381.0,260.0126,260.8959,259.2253,259.2253,8381.0
2022-06-10 09:35:00,270.2,270.87,270.2,270.7,874.0,259.4173,260.0606,259.4173,259.8974,874.0
2022-06-10 09:40:00,270.89,271.35,269.55,271.06,2883.0,260.0798,260.5214,258.7933,260.243,2883.0
2022-06-10 09:45:00,270.5,270.96,270.31,270.43,1652.0,259.7054,260.147,259.5229,259.6382,1652.0
2022-06-10 09:50:00,270.3,270.76,270.01,270.31,4896.0,259.5133,259.955,259.2349,259.5229,4896.0
2022-06-10 09:55:00,269.66,269.69,268.98,269.13,1878.0,258.8989,258.9277,258.246,258.39,1878.0
2022-06-10 10:00:00,269.06,269.07,267.95,268.11,3817.0,258.3228,258.3324,257.2571,257.4107,3817.0
2022-06-10 10:05:00,268.36,268.49,267.83,267.83,9557.0,257.6508,257.7756,257.1419,257.1419,9557.0
2022-06-10 10:10:00,267.84,268.04,267.36,267.75,3081.0,257.1515,257.3435,256.6907,257.0651,3081.0
2022-06-10 10:15:00,267.39,267.56,266.47,266.78,3785.0,256.7195,256.8827,255.8362,256.1338,3785.0
2022-06-10 10:20:00,266.99,266.99,266.25,266.25,3020.0,256.3354,256.3354,255.625,255.625,3020.0
2022-06-10 10:25:00,266.4,266.46,265.39,265.39,6195.0,255.769,255.8266,254.7993,254.7993,6195.0
2022-06-10 10:30:00,265.56,267.3,265.42,267.2,3383.0,254.9625,256.6331,254.8281,256.537,3383.0
2022-06-10 10:35:00,267.53,268.38,267.36,267.87,3323.0,256.8539,257.67,256.6907,257.1803,3323.0
2022-06-10 10:40:00,268.02,268.32,267.67,268.23,10474.0,257.3243,257.6124,256.9883,257.5259,10474.0
2022-06-10 10:45:00,268.02,268.36,267.98,268.05,1628.0,257.3243,257.6508,257.2859,257.3531,1628.0
2022-06-10 10:50:00,268.37,268.44,267.94,268.17,1237.0,257.6604,257.7276,257.2475,257.4683,1237.0
2022-06-10 10:55:00,268.26,268.26,267.38,267.38,800.0,257.5547,257.5547,256.7099,256.7099,800.0
2022-06-10 11:00:00,266.68,267.14,266.48,266.73,3034.0,256.0378,256.4794,255.8458,256.0858,3034.0
2022-06-10 11:05:00,266.38,266.67,266.2,266.61,2679.0,255.7498,256.0282,255.577,255.9706,2679.0
2022-06-10 11:10:00,266.61,266.61,266.03,266.03,3982.0,255.9706,255.9706,255.4137,255.4137,3982.0
2022-06-10 11:15:00,266.09,266.27,265.3,266.26,16640.0,255.4713,255.6442,254.7129,255.6346,16640.0
2022-06-10 11:20:00,266.45,266.7,265.78,265.78,1880.0,255.817,256.057,255.1737,255.1737,1880.0
2022-06-10 11:25:00,265.73,265.91,265.4,265.66,2863.0,255.1257,255.2985,254.8089,255.0585,2863.0
2022-06-10 11:30:00,265.65,265.8,265.37,265.69,26053.0,255.0489,255.1929,254.7801,255.0873,26053.0
2022-06-10 11:35:00,265.66,265.77,265.0,265.0,1625.0,255.0585,255.1641,254.4248,254.4248,1625.0
2022-06-10 11:40:00,265.0,265.11,264.81,264.98,12875.0,254.4248,254.5305,254.2424,254.4056,12875.0
2022-06-10 11:45:00,265.01,265.34,264.41,264.42,11612.0,254.4344,254.7513,253.8584,253.868,11612.0
2022-06-10 11:50:00,263.94,264.61,263.93,264.43,8027.0,253.4071,254.0504,253.3975,253.8776,8027.0
2022-06-10 11:55:00,264.16,265.1,264.16,265.1,2995.0,253.6184,254.5209,253.6184,254.5209,2995.0
2022-06-10 12:00:00,265.1,265.28,264.9,265.02,1430.0,254.5209,254.6937,254.3288,254.444,1430.0
2022-06-10 12:05:00,265.06,265.83,265.05,265.83,2031.0,254.4824,255.2217,254.4728,255.2217,2031.0
2022-06-10 12:10:00,265.86,266.23,265.59,265.73,2066.0,255.2505,255.6058,254.9913,255.1257,2066.0
2022-06-10 12:15:00,265.33,265.5,265.04,265.2,1892.0,254.7417,254.9049,254.4632,254.6169,1892.0
2022-06-10 12:20:00,265.05,265.82,265.05,265.29,2043.0,254.4728,255.2121,254.4728,254.7033,2043.0
2022-06-10 12:25:00,264.84,265.3,264.84,265.3,1150.0,254.2712,254.7129,254.2712,254.7129,1150.0
2022-06-10 12:30:00,265.22,265.37,264.85,265.03,9726.0,254.6361,254.7801,254.2808,254.4536,9726.0
2022-06-10 12:35:00,265.0,265.32,264.98,265.31,4556.0,254.4248,254.7321,254.4056,254.7225,4556.0
2022-06-10 12:40:00,265.44,265.5,265.4,265.4,700.0,254.8473,254.9049,254.8089,254.8089,700.0
2022-06-10 12:45:00,265.42,265.42,264.77,264.78,1000.0,254.8281,254.8281,254.204,254.2136,1000.0
2022-06-10 12:50:00,264.48,264.48,264.09,264.21,1900.0,253.9256,253.9256,253.5512,253.6664,1900.0
2022-06-10 12:55:00,264.06,264.85,264.06,264.85,2041.0,253.5224,254.2808,253.5224,254.2808,2041.0
2022-06-10 13:00:00,264.75,264.75,264.19,264.35,800.0,254.1848,254.1848,253.6472,253.8008,800.0
2022-06-10 13:05:00,264.31,264.59,264.04,264.59,3361.0,253.7624,254.0312,253.5032,254.0312,3361.0
2022-06-10 13:10:00,264.8,264.82,264.08,264.13,5262.0,254.2328,254.252,253.5416,253.5896,5262.0
2022-06-10 13:15:00,264.0,265.07,264.0,265.06,1540.0,253.4647,254.492,253.4647,254.4824,1540.0
2022-06-10 13:20:00,265.17,265.49,265.1,265.49,2017.0,254.5881,254.8953,254.5209,254.8953,2017.0
2022-06-10 13:25:00,265.48,265.84,265.43,265.76,904.0,254.8857,255.2313,254.8377,255.1545,904.0
2022-06-10 13:30:00,265.76,265.79,265.21,265.5,3464.0,255.1545,255.1833,254.6265,254.9049,3464.0
2022-06-10 13:35:00,265.4,265.83,265.38,265.82,1203.0,254.8089,255.2217,254.7897,255.2121,1203.0
2022-06-10 13:40:00,266.26,266.27,265.94,266.11,863.0,255.6346,255.6442,255.3273,255.4905,863.0
2022-06-10 13:45:00,265.94,266.41,265.6,266.23,2246.0,255.3273,255.7786,255.0009,255.6058,2246.0
2022-06-10 13:50:00,266.38,266.38,265.76,265.9,9025.0,255.7498,255.7498,255.1545,255.2889,9025.0
2022-06-10 13:55:00,265.65,265.67,265.17,265.28,1312.0,255.0489,255.0681,254.5881,254.6937,1312.0
2022-06-10 14:00:00,264.99,264.99,264.54,264.54,891.0,254.4152,254.4152,253.9832,253.9832,891.0
2022-06-10 14:05:00,264.41,265.29,264.41,265.05,3483.0,253.8584,254.7033,253.8584,254.4728,3483.0
2022-06-10 14:10:00,265.25,265.35,265.01,265.25,2441.0,254.6649,254.7609,254.4344,254.6649,2441.0
2022-06-10 14:15:00,265.25,266.1,265.15,266.0,1752.0,254.6649,255.4809,254.5689,255.3849,1752.0
2022-06-10 14:20:00,266.18,266.59,266.18,266.33,950.0,255.5578,255.9514,255.5578,255.7018,950.0
2022-06-10 14:25:00,266.31,266.37,265.62,265.86,2100.0,255.6826,255.7402,255.0201,255.2505,2100.0
2022-06-10 14:30:00,266.0,266.4,266.0,266.3,1380.0,255.3849,255.769,255.3849,255.673,1380.0
2022-06-10 14:35:00,266.28,266.28,265.92,265.95,1350.0,255.6538,255.6538,255.3081,255.3369,1350.0
2022-06-10 14:40:00,265.82,265.87,265.57,265.73,2719.0,255.2121,255.2601,254.9721,255.1257,2719.0
2022-06-10 14:45:00,265.86,266.4,265.85,266.4,2283.0,255.2505,255.769,255.2409,255.769,2283.0
2022-06-10 14:50:00,266.3,266.65,266.29,266.55,2163.0,255.673,256.009,255.6634,255.913,2163.0
2022-06-10 14:55:00,266.62,266.97,266.61,266.73,2559.0,255.9802,256.3162,255.9706,256.0858,2559.0
2022-06-10 15:00:00,266.57,266.61,266.21,266.25,2618.0,255.9322,255.9706,255.5866,255.625,2618.0
2022-06-10 15:05:00,266.07,266.07,265.79,265.89,3901.0,255.4521,255.4521,255.1833,255.2793,3901.0
2022-06-10 15:10:00,265.94,266.46,265.94,266.38,2530.0,255.3273,255.8266,255.3273,255.7498,2530.0
2022-06-10 15:15:00,266.4,266.88,266.4,266.87,4263.0,255.769,256.2298,255.769,256.2202,4263.0
2022-06-10 15:20:00,266.81,267.06,266.17,266.8,7768.0,256.1626,256.4026,255.5482,256.153,7768.0
2022-06-10 15:25:00,266.92,267.31,266.92,266.98,2934.0,256.2682,256.6427,256.2682,256.3258,2934.0
2022-06-10 15:30:00,266.64,266.85,266.21,266.47,3470.0,255.9994,256.201,255.5866,255.8362,3470.0
2022-06-10 15:35:00,266.44,267.05,266.19,266.82,3636.0,255.8074,256.393,255.5674,256.1722,3636.0
2022-06-10 15:40:00,266.66,266.66,265.52,265.55,4596.0,256.0186,256.0186,254.9241,254.9529,4596.0
2022-06-10 15:45:00,265.68,265.7,264.68,264.73,5105.0,255.0777,255.0969,254.1176,254.1656,5105.0
2022-06-10 15:50:00,264.45,265.19,264.4,264.51,14831.0,253.8968,254.6073,253.8488,253.9544,14831.0
2022-06-10 15:55:00,264.59,264.96,263.48,263.63,38267.0,254.0312,254.3864,252.9655,253.1095,38267.0
2022-06-13 09:30:00,252.21,256.08,252.21,255.95,28870.0,242.1452,245.8608,242.1452,245.736,28870.0
2022-06-13 09:35:00,255.98,257.32,255.92,256.62,2383.0,245.7648,247.0513,245.7072,246.3793,2383.0
2022-06-13 09:40:00,255.96,257.21,255.77,256.96,3491.0,245.7456,246.9457,245.5632,246.7057,3491.0
2022-06-13 09:45:00,257.02,257.35,256.08,256.08,2124.0,246.7633,247.0801,245.8608,245.8608,2124.0
2022-06-13 09:50:00,256.4,257.28,256.39,256.85,12478.0,246.168,247.0129,246.1584,246.6001,12478.0
2022-06-13 09:55:00,256.9,258.56,256.89,258.41,18364.0,246.6481,248.2418,246.6385,248.0978,18364.0
2022-06-13 10:00:00,258.4,258.52,255.27,255.53,4776.0,248.0882,248.2034,245.0831,245.3328,4776.0
2022-06-13 10:05:00,255.53,256.96,255.53,256.69,5546.0,245.3328,246.7057,245.3328,246.4465,5546.0
2022-06-13 10:10:00,256.37,256.37,255.32,255.97,5875.0,246.1392,246.1392,245.1311,245.7552,5875.0
2022-06-13 10:15:00,255.79,256.05,255.27,255.48,2048.0,245.5824,245.832,245.0831,245.2848,2048.0
2022-06-13 10:20:00,255.33,255.8,255.33,255.61,1288.0,245.1407,245.592,245.1407,245.4096,1288.0
2022-06-13 10:25:00,255.61,255.65,254.72,254.86,1644.0,245.4096,245.448,244.5551,244.6895,1644.0
2022-06-13 10:30:00,254.93,254.93,254.37,254.7,1866.0,244.7567,244.7567,244.219,244.5359,1866.0
2022-06-13 10:35:00,254.74,255.06,254.69,254.8,1799.0,244.5743,244.8815,244.5263,244.6319,1799.0
2022-06-13 10:40:00,254.76,255.38,254.4,254.66,2624.0,244.5935,245.1887,244.2478,244.4975,2624.0
2022-06-13 10:45:00,254.61,254.61,253.57,253.61,4347.0,244.4495,244.4495,243.451,243.4894,4347.0
2022-06-13 10:50:00,253.51,254.02,253.04,253.52,4040.0,243.3934,243.883,242.9421,243.403,4040.0
2022-06-13 10:55:00,253.39,253.39,252.59,252.59,8864.0,243.2782,243.2782,242.5101,242.5101,8864.0
2022-06-13 11:00:00,252.52,252.71,251.47,251.47,19481.0,242.4429,242.6253,241.4348,241.4348,19481.0
2022-06-13 11:05:00,251.43,251.75,251.37,251.56,4099.0,241.3964,241.7036,241.3388,241.5212,4099.0
2022-06-13 11:10:00,251.33,252.02,251.29,252.02,1703.0,241.3004,241.9628,241.262,241.9628,1703.0
2022-06-13 11:15:00,252.44,253.34,252.44,253.34,2846.0,242.3661,243.2301,242.3661,243.2301,2846.0
2022-06-13 11:20:00,253.21,253.48,252.88,253.48,2021.0,243.1053,243.3646,242.7885,243.3646,2021.0
2022-06-13 11:25:00,253.69,253.86,253.02,253.54,2330.0,243.5662,243.7294,242.9229,243.4222,2330.0
2022-06-13 11:30:00,253.38,253.68,252.96,253.45,2310.0,243.2686,243.5566,242.8653,243.3358,2310.0
2022-06-13 11:35:00,253.56,254.01,253.54,253.77,4362.0,243.4414,243.8734,243.4222,243.643,4362.0
2022-06-13 11:40:00,254.31,254.8,253.72,254.57,5021.0,244.1614,244.6319,243.595,244.4111,5021.0
2022-06-13 11:45:00,254.52,254.52,253.71,253.96,6628.0,244.3631,244.3631,243.5854,243.8254,6628.0
2022-06-13 11:50:00,254.18,254.18,253.28,253.51,2447.0,244.0366,244.0366,243.1725,243.3934,2447.0
2022-06-13 11:55:00,253.66,253.81,253.53,253.81,1329.0,243.5374,243.6814,243.4126,243.6814,1329.0
2022-06-13 12:00:00,253.89,254.57,253.6,253.89,3654.0,243.7582,244.4111,243.4798,243.7582,3654.0
2022-06-13 12:05:00,254.16,254.84,253.77,254.33,1067.0,244.0174,244.6703,243.643,244.1806,1067.0
2022-06-13 12:10:00,254.24,255.03,254.24,254.58,2838.0,244.0942,244.8527,244.0942,244.4207,2838.0
2022-06-13 12:15:00,254.73,254.78,254.45,254.45,537.0,244.5647,244.6127,244.2959,244.2959,537.0
2022-06-13 12:20:00,254.72,255.13,254.3,254.3,1323.0,244.5551,244.9487,244.1518,244.1518,1323.0
2022-06-13 12:25:00,254.87,255.04,254.29,254.29,1087.0,244.6991,244.8623,244.1422,244.1422,1087.0
2022-06-13 12:30:00,254.53,255.51,254.53,255.36,1741.0,244.3727,245.3136,244.3727,245.1695,1741.0
2022-06-13 12:35:00,255.64,256.54,255.62,256.07,3513.0,245.4384,246.3024,245.4192,245.8512,3513.0
2022-06-13 12:40:00,255.78,255.83,254.88,254.95,4615.0,245.5728,245.6208,244.7087,244.7759,4615.0
2022-06-13 12:45:00,254.98,255.12,254.68,254.69,1903.0,244.8047,244.9391,244.5167,244.5263,1903.0
2022-06-13 12:50:00,254.87,254.94,254.57,254.57,3396.0,244.6991,244.7663,244.4111,244.4111,3396.0
2022-06-13 12:55:00,254.56,254.75,254.31,254.33,2407.0,244.4015,244.5839,244.1614,244.1806,2407.0
2022-06-13 13:00:00,254.42,254.5,253.92,254.22,2706.0,244.2671,244.3439,243.787,244.075,2706.0
2022-06-13 13:05:00,253.99,254.2,253.94,253.96,1000.0,243.8542,244.0558,243.8062,243.8254,1000.0
2022-06-13 13:10:00,254.21,254.25,253.73,254.25,9416.0,244.0654,244.1038,243.6046,244.1038,9416.0
2022-06-13 13:15:00,254.19,254.59,254.19,254.59,2423.0,244.0462,244.4303,244.0462,244.4303,2423.0
2022-06-13 13:20:00,254.68,254.81,254.33,254.34,2024.0,244.5167,244.6415,244.1806,244.1902,2024.0
2022-06-13 13:25:00,254.42,254.5,253.55,253.93,7390.0,244.2671,244.3439,243.4318,243.7966,7390.0
2022-06-13 13:30:00,253.88,254.34,253.56,253.73,3839.0,243.7486,244.1902,243.4414,243.6046,3839.0
2022-06-13 13:35:00,253.6,254.49,253.6,254.49,2970.0,243.4798,244.3343,243.4798,244.3343,2970.0
2022-06-13 13:40:00,254.57,255.63,254.56,255.63,1629.0,244.4111,245.4288,244.4015,245.4288,1629.0
2022-06-13 13:45:00,255.81,256.52,255.61,256.51,2209.0,245.6016,246.2832,245.4096,246.2736,2209.0
2022-06-13 13:50:00,256.76,256.76,255.69,255.98,3751.0,246.5137,246.5137,245.4864,245.7648,3751.0
2022-06-13 13:55:00,256.16,256.19,255.92,256.06,900.0,245.9376,245.9664,245.7072,245.8416,900.0
2022-06-13 14:00:00,256.09,256.09,255.07,255.52,4598.0,245.8704,245.8704,244.8911,245.3232,4598.0
2022-06-13 14:05:00,255.59,255.6,254.88,255.01,2330.0,245.3904,245.4,244.7087,244.8335,2330.0
2022-06-13 14:10:00,255.02,255.12,254.62,254.81,3395.0,244.8431,244.9391,244.4591,244.6415,3395.0
2022-06-13 14:15:00,254.69,255.26,254.69,255.1,2456.0,244.5263,245.0735,244.5263,244.9199,2456.0
2022-06-13 14:20:00,255.19,255.52,255.19,255.23,3234.0,245.0063,245.3232,245.0063,245.0447,3234.0
2022-06-13 14:25:00,255.24,255.48,255.14,255.48,6542.0,245.0543,245.2848,244.9583,245.2848,6542.0
2022-06-13 14:30:00,255.43,255.43,254.66,255.33,2583.0,245.2367,245.2367,244.4975,245.1407,2583.0
2022-06-13 14:35:00,255.47,256.07,255.47,255.99,2438.0,245.2751,245.8512,245.2751,245.7744,2438.0
2022-06-13 14:40:00,255.93,256.39,255.7,255.81,2968.0,245.7168,246.1584,245.496,245.6016,2968.0
2022-06-13 14:45:00,255.93,255.93,255.6,255.6,3689.0,245.7168,245.7168,245.4,245.4,3689.0
2022-06-13 14:50:00,255.7,255.8,255.03,255.24,3144.0,245.496,245.592,244.8527,245.0543,3144.0
2022-06-13 14:55:00,255.17,255.17,254.4,254.66,7032.0,244.9871,244.9871,244.2478,244.4975,7032.0
2022-06-13 15:00:00,254.48,254.94,254.13,254.9,8102.0,244.3247,244.7663,243.9886,244.7279,8102.0
2022-06-13 15:05:00,254.87,254.91,254.27,254.38,2754.0,244.6991,244.7375,244.123,244.2286,2754.0
2022-06-13 15:10:00,254.39,254.47,254.17,254.42,3092.0,244.2382,244.3151,244.027,244.2671,3092.0
2022-06-13 15:15:00,254.32,255.08,253.91,254.46,4862.0,244.171,244.9007,243.7774,244.3055,4862.0
2022-06-13 15:20:00,254.39,254.85,253.86,253.89,3355.0,244.2382,244.6799,243.7294,243.7582,3355.0
2022-06-13 15:25:00,253.99,253.99,253.36,253.36,2400.0,243.8542,243.8542,243.2494,243.2494,2400.0
2022-06-13 15:30:00,253.04,253.41,252.78,253.0,43300.0,242.9421,243.2974,242.6925,242.9037,43300.0
2022-06-13 15:35:00,253.01,253.66,252.71,252.85,9315.0,242.9133,243.5374,242.6253,242.7597,9315.0
2022-06-13 15:40:00,252.71,252.71,251.72,251.85,3683.0,242.6253,242.6253,241.6748,241.7996,3683.0
2022-06-13 15:45:00,251.83,252.66,251.73,251.89,8838.0,241.7804,242.5773,241.6844,241.838,8838.0
2022-06-13 15:50:00,252.07,252.47,251.25,252.45,20532.0,242.0108,242.3949,241.2236,242.3757,20532.0
2022-06-13 15:55:00,252.45,253.26,252.34,253.26,48169.0,242.3757,243.1533,242.2701,243.1533,48169.0
2022-06-14 09:30:00,253.85,254.61,253.38,254.21,8811.0,243.7198,244.4495,243.2686,244.0654,8811.0
2022-06-14 09:35:00,254.39,255.99,254.39,255.17,1605.0,244.2382,245.7744,244.2382,244.9871,1605.0
2022-06-14 09:40:00,254.87,255.79,254.49,255.52,5065.0,244.6991,245.5824,244.3343,245.3232,5065.0
2022-06-14 09:45:00,255.08,256.58,254.73,256.52,4435.0,244.9007,246.3409,244.5647,246.2832,4435.0
2022-06-14 09:50:00,256.23,256.41,255.63,256.41,1280.0,246.0048,246.1776,245.4288,246.1776,1280.0
2022-06-14 09:55:00,256.57,256.83,256.28,256.83,900.0,246.3313,246.5809,246.0528,246.5809,900.0
2022-06-14 10:00:00,256.97,257.45,255.56,255.56,3821.0,246.7153,247.1761,245.3616,245.3616,3821.0
2022-06-14 10:05:00,255.19,255.49,255.19,255.24,700.0,245.0063,245.2944,245.0063,245.0543,700.0
2022-06-14 10:10:00,254.81,255.44,254.76,255.34,2549.0,244.6415,245.2463,244.5935,245.1503,2549.0
2022-06-14 10:15:00,254.86,254.94,253.99,254.25,4322.0,244.6895,244.7663,243.8542,244.1038,4322.0
2022-06-14 10:20:00,253.72,254.31,253.72,253.93,668.0,243.595,244.1614,243.595,243.7966,668.0
2022-06-14 10:25:00,253.96,254.74,253.47,253.85,7256.0,243.8254,244.5743,243.355,243.7198,7256.0
2022-06-14 10:30:00,253.36,254.26,253.36,253.95,6437.0,243.2494,244.1134,243.2494,243.8158,6437.0
2022-06-14 10:35:00,254.09,254.09,253.49,253.5,2333.0,243.9502,243.9502,243.3742,243.3838,2333.0
2022-06-14 10:40:00,253.88,253.93,253.18,253.43,2067.0,243.7486,243.7966,243.0765,243.3166,2067.0
2022-06-14 10:45:00,253.66,253.91,253.65,253.89,668.0,243.5374,243.7774,243.5278,243.7582,668.0
2022-06-14 10:50:00,254.11,255.02,254.03,254.5,2685.0,243.9694,244.8431,243.8926,244.3439,2685.0
2022-06-14 10:55:00,254.52,254.66,254.36,254.61,1400.0,244.3631,244.4975,244.2094,244.4495,1400.0
2022-06-14 11:00:00,254.31,254.75,254.31,254.55,1338.0,244.1614,244.5839,244.1614,244.3919,1338.0
2022-06-14 11:05:00,254.32,254.32,253.69,253.75,2281.0,244.171,244.171,243.5662,243.6238,2281.0
2022-06-14 11:10:00,253.74,253.74,253.04,253.06,1716.0,243.6142,243.6142,242.9421,242.9613,1716.0
2022-06-14 11:15:00,253.07,253.07,252.44,252.44,1525.0,242.9709,242.9709,242.3661,242.3661,1525.0
2022-06-14 11:20:00,252.54,252.55,251.69,252.38,1963.0,242.4621,242.4717,241.646,242.3085,1963.0
2022-06-14 11:25:00,252.62,252.75,252.41,252.75,985.0,242.5389,242.6637,242.3373,242.6637,985.0
2022-06-14 11:30:00,252.49,252.63,252.16,252.62,1995.0,242.4141,242.5485,242.0972,242.5389,1995.0
2022-06-14 11:35:00,253.38,253.38,252.88,253.15,1500.0,243.2686,243.2686,242.7885,243.0477,1500.0
2022-06-14 11:40:00,252.86,253.22,252.76,253.22,1860.0,242.7693,243.1149,242.6733,243.1149,1860.0
2022-06-14 11:45:00,252.92,253.18,252.66,252.81,2536.0,242.8269,243.0765,242.5773,242.7213,2536.0
2022-06-14 11:50:00,252.63,253.22,252.58,253.22,6125.0,242.5485,243.1149,242.5005,243.1149,6125.0
2022-06-14 11:55:00,253.22,253.71,253.17,253.39,7140.0,243.1149,243.5854,243.0669,243.2782,7140.0
2022-06-14 12:00:00,253.43,253.43,252.6,253.13,6299.0,243.3166,243.3166,242.5197,243.0285,6299.0
2022-06-14 12:05:00,253.0,253.13,252.89,252.89,2553.0,242.9037,243.0285,242.7981,242.7981,2553.0
2022-06-14 12:10:00,252.8,252.82,251.82,251.82,1933.0,242.7117,242.7309,241.7708,241.7708,1933.0
2022-06-14 12:15:00,251.68,251.79,251.22,251.72,6609.0,241.6364,241.742,241.1948,241.6748,6609.0
2022-06-14 12:20:00,251.66,252.03,251.39,251.95,3476.0,241.6172,241.9724,241.358,241.8956,3476.0
2022-06-14 12:25:00,251.7,251.8,251.46,251.47,4042.0,241.6556,241.7516,241.4252,241.4348,4042.0
2022-06-14 12:30:00,251.61,251.89,251.44,251.85,1900.0,241.5692,241.838,241.406,241.7996,1900.0
2022-06-14 12:35:00,251.69,251.86,251.39,251.7,2300.0,241.646,241.8092,241.358,241.6556,2300.0
2022-06-14 12:40:00,251.62,251.74,251.53,251.64,999.0,241.5788,241.694,241.4924,241.598,999.0
2022-06-14 12:45:00,251.53,251.73,251.53,251.71,878.0,241.4924,241.6844,241.4924,241.6652,878.0
2022-06-14 12:50:00,251.51,251.73,251.51,251.55,2760.0,241.4732,241.6844,241.4732,241.5116,2760.0
2022-06-14 12:55:00,251.7,252.06,251.68,251.86,1610.0,241.6556,242.0012,241.6364,241.8092,1610.0
2022-06-14 13:00:00,251.98,251.98,251.66,251.94,1100.0,241.9244,241.9244,241.6172,241.886,1100.0
2022-06-14 13:05:00,251.89,252.33,251.89,252.33,1714.0,241.838,242.2605,241.838,242.2605,1714.0
2022-06-14 13:10:00,252.31,252.54,252.22,252.32,2200.0,242.2413,242.4621,242.1548,242.2509,2200.0
2022-06-14 13:15:00,252.45,254.05,252.43,254.0,12891.0,242.3757,243.9118,242.3565,243.8638,12891.0
2022-06-14 13:20:00,253.91,254.12,253.73,253.92,10303.0,243.7774,243.979,243.6046,243.787,10303.0
2022-06-14 13:25:00,254.09,254.09,253.46,253.65,20918.0,243.9502,243.9502,243.3454,243.5278,20918.0
2022-06-14 13:30:00,253.56,253.62,252.72,252.72,10706.0,243.4414,243.499,242.6349,242.6349,10706.0
2022-06-14 13:35:00,252.83,252.84,252.42,252.5,3077.0,242.7405,242.7501,242.3469,242.4237,3077.0
2022-06-14 13:40:00,252.34,252.42,251.76,251.78,5205.0,242.2701,242.3469,241.7132,241.7324,5205.0
2022-06-14 13:45:00,251.91,252.26,251.35,251.52,6621.0,241.8572,242.1932,241.3196,241.4828,6621.0
2022-06-14 13:50:00,251.51,251.87,251.35,251.86,2714.0,241.4732,241.8188,241.3196,241.8092,2714.0
2022-06-14 13:55:00,251.82,252.1,251.51,251.52,6600.0,241.7708,242.0396,241.4732,241.4828,6600.0
2022-06-14 14:00:00,251.65,252.04,251.65,252.04,1200.0,241.6076,241.982,241.6076,241.982,1200.0
2022-06-14 14:05:00,252.06,252.71,252.05,252.58,2728.0,242.0012,242.6253,241.9916,242.5005,2728.0
2022-06-14 14:10:00,252.57,252.57,251.93,251.95,4572.0,242.4909,242.4909,241.8764,241.8956,4572.0
2022-06-14 14:15:00,252.14,252.38,252.04,252.38,2881.0,242.078,242.3085,241.982,242.3085,2881.0
2022-06-14 14:20:00,252.37,252.71,252.36,252.61,4477.0,242.2989,242.6253,242.2893,242.5293,4477.0
2022-06-14 14:25:00,252.43,252.47,252.19,252.32,1615.0,242.3565,242.3949,242.126,242.2509,1615.0
2022-06-14 14:30:00,252.15,252.24,251.77,252.24,14534.0,242.0876,242.174,241.7228,242.174,14534.0
2022-06-14 14:35:00,252.11,252.49,252.04,252.45,2200.0,242.0492,242.4141,241.982,242.3757,2200.0
2022-06-14 14:40:00,252.23,252.23,251.38,251.47,2587.0,242.1644,242.1644,241.3484,241.4348,2587.0
2022-06-14 14:45:00,251.4,251.67,251.12,251.13,1600.0,241.3676,241.6268,241.0987,241.1083,1600.0
2022-06-14 14:50:00,251.04,251.55,251.0,251.2,2987.0,241.0219,241.5116,240.9835,241.1755,2987.0
2022-06-14 14:55:00,250.94,251.29,250.92,250.95,4039.0,240.9259,241.262,240.9067,240.9355,4039.0
2022-06-14 15:00:00,250.84,251.09,250.76,251.07,4848.0,240.8299,241.0699,240.7531,241.0507,4848.0
2022-06-14 15:05:00,250.93,250.93,250.5,250.58,1622.0,240.9163,240.9163,240.5035,240.5803,1622.0
2022-06-14 15:10:00,250.59,250.64,250.08,250.08,4403.0,240.5899,240.6379,240.1002,240.1002,4403.0
2022-06-14 15:15:00,250.09,250.09,249.52,249.72,5883.0,240.1098,240.1098,239.5626,239.7546,5883.0
2022-06-14 15:20:00,249.62,250.05,249.62,249.86,3691.0,239.6586,240.0714,239.6586,239.889,3691.0
2022-06-14 15:25:00,249.82,250.88,249.78,250.84,8575.0,239.8506,240.8683,239.8122,240.8299,8575.0
2022-06-14 15:30:00,250.84,251.71,250.83,251.47,6216.0,240.8299,241.6652,240.8203,241.4348,6216.0
2022-06-14 15:35:00,251.53,252.22,251.41,252.11,3363.0,241.4924,242.1548,241.3772,242.0492,3363.0
2022-06-14 15:40:00,252.23,252.76,251.91,251.91,6986.0,242.1644,242.6733,241.8572,241.8572,6986.0
2022-06-14 15:45:00,251.94,252.79,251.81,252.58,9860.0,241.886,242.7021,241.7612,242.5005,9860.0
2022-06-14 15:50:00,252.6,252.6,251.66,252.14,15969.0,242.5197,242.5197,241.6172,242.078,15969.0
2022-06-14 15:55:00,252.02,252.74,251.9,252.63,54810.0,241.9628,242.6541,241.8476,242.5485,54810.0
2022-06-15 09:30:00,254.93,255.65,254.19,255.51,23879.0,244.7567,245.448,244.0462,245.3136,23879.0
2022-06-15 09:35:00,255.13,255.13,254.95,254.96,200.0,244.9487,244.9487,244.7759,244.7855,200.0
2022-06-15 09:40:00,254.46,256.69,254.45,256.33,3120.0,244.3055,246.4465,244.2959,246.1008,3120.0
2022-06-15 09:45:00,256.34,257.05,255.34,256.82,21873.0,246.1104,246.7921,245.1503,246.5713,21873.0
2022-06-15 09:50:00,256.81,256.82,255.03,255.43,10900.0,246.5617,246.5713,244.8527,245.2367,10900.0
2022-06-15 09:55:00,255.85,256.89,255.64,256.55,2203.0,245.64,246.6385,245.4384,246.3121,2203.0
2022-06-15 10:00:00,256.36,256.67,256.13,256.67,1500.0,246.1296,246.4273,245.9088,246.4273,1500.0
2022-06-15 10:05:00,256.75,256.9,256.63,256.9,1119.0,246.5041,246.6481,246.3889,246.6481,1119.0
2022-06-15 10:10:00,256.9,257.02,256.51,256.88,1212.0,246.6481,246.7633,246.2736,246.6289,1212.0
2022-06-15 10:15:00,256.78,257.3,256.78,257.04,1900.0,246.5329,247.0321,246.5329,246.7825,1900.0
2022-06-15 10:20:00,256.95,257.12,256.49,256.83,4148.0,246.6961,246.8593,246.2544,246.5809,4148.0
2022-06-15 10:25:00,256.48,256.48,255.92,256.11,3231.0,246.2448,246.2448,245.7072,245.8896,3231.0
2022-06-15 10:30:00,256.47,256.61,255.76,255.76,1531.0,246.2352,246.3697,245.5536,245.5536,1531.0
2022-06-15 10:35:00,256.0,256.0,255.26,255.26,1539.0,245.784,245.784,245.0735,245.0735,1539.0
2022-06-15 10:40:00,255.43,256.11,255.42,256.09,2094.0,245.2367,245.8896,245.2271,245.8704,2094.0
2022-06-15 10:45:00,255.62,256.07,255.56,255.91,7473.0,245.4192,245.8512,245.3616,245.6976,7473.0
2022-06-15 10:50:00,255.97,256.14,255.04,255.05,4575.0,245.7552,245.9184,244.8623,244.8719,4575.0
2022-06-15 10:55:00,255.26,255.67,255.06,255.47,3947.0,245.0735,245.4672,244.8815,245.2751,3947.0
2022-06-15 11:00:00,255.51,255.51,254.84,254.84,700.0,245.3136,245.3136,244.6703,244.6703,700.0
2022-06-15 11:05:00,255.01,255.01,254.46,254.68,2406.0,244.8335,244.8335,244.3055,244.5167,2406.0
2022-06-15 11:10:00,254.69,254.75,253.63,253.82,3055.0,244.5263,244.5839,243.5086,243.691,3055.0
2022-06-15 11:15:00,253.91,253.94,253.74,253.77,1000.0,243.7774,243.8062,243.6142,243.643,1000.0
2022-06-15 11:20:00,253.63,253.76,253.35,253.69,2734.0,243.5086,243.6334,243.2398,243.5662,2734.0
2022-06-15 11:25:00,253.82,253.88,253.27,253.69,1724.0,243.691,243.7486,243.1629,243.5662,1724.0
2022-06-15 11:30:00,253.88,253.88,253.34,253.51,1392.0,243.7486,243.7486,243.2301,243.3934,1392.0
2022-06-15 11:35:00,253.17,253.44,252.34,253.36,7748.0,243.0669,243.3262,242.2701,243.2494,7748.0
2022-06-15 11:40:00,253.46,253.91,253.45,253.66,2601.0,243.3454,243.7774,243.3358,243.5374,2601.0
2022-06-15 11:45:00,253.46,253.92,253.46,253.75,1702.0,243.3454,243.787,243.3454,243.6238,1702.0
2022-06-15 11:50:00,253.77,253.77,253.2,253.31,1972.0,243.643,243.643,243.0957,243.2013,1972.0
2022-06-15 11:55:00,253.38,253.57,253.26,253.46,1759.0,243.2686,243.451,243.1533,243.3454,1759.0
2022-06-15 12:00:00,253.45,253.51,253.4,253.45,600.0,243.3358,243.3934,243.2878,243.3358,600.0
2022-06-15 12:05:00,253.49,253.62,253.34,253.34,1219.0,243.3742,243.499,243.2301,243.2301,1219.0
2022-06-15 12:10:00,253.47,253.66,253.47,253.66,1558.0,243.355,243.5374,243.355,243.5374,1558.0
2022-06-15 12:15:00,253.6,253.77,253.52,253.52,602.0,243.4798,243.643,243.403,243.403,602.0
2022-06-15 12:20:00,253.77,254.55,253.77,254.55,1323.0,243.643,244.3919,243.643,244.3919,1323.0
2022-06-15 12:25:00,254.44,254.58,254.43,254.58,900.0,244.2863,244.4207,244.2767,244.4207,900.0
2022-06-15 12:30:00,254.61,254.92,254.48,254.71,1441.0,244.4495,244.7471,244.3247,244.5455,1441.0
2022-06-15 12:35:00,254.46,254.52,254.26,254.27,1537.0,244.3055,244.3631,244.1134,244.123,1537.0
2022-06-15 12:40:00,254.23,254.23,253.32,253.43,9992.0,244.0846,244.0846,243.2109,243.3166,9992.0
2022-06-15 12:45:00,253.45,253.46,253.31,253.31,401.0,243.3358,243.3454,243.2013,243.2013,401.0
2022-06-15 12:50:00,253.31,253.31,252.33,252.4,7598.0,243.2013,243.2013,242.2605,242.3277,7598.0
2022-06-15 12:55:00,252.38,252.68,252.11,252.47,11110.0,242.3085,242.5965,242.0492,242.3949,11110.0
2022-06-15 13:00:00,252.51,253.33,252.34,253.14,1693.0,242.4333,243.2205,242.2701,243.0381,1693.0
2022-06-15 13:05:00,253.01,253.01,252.37,252.52,1230.0,242.9133,242.9133,242.2989,242.4429,1230.0
2022-06-15 13:10:00,252.91,253.06,252.84,253.06,500.0,242.8173,242.9613,242.7501,242.9613,500.0
2022-06-15 13:15:00,253.07,253.21,252.84,253.08,1787.0,242.9709,243.1053,242.7501,242.9805,1787.0
2022-06-15 13:20:00,253.03,253.36,252.81,252.81,2026.0,242.9325,243.2494,242.7213,242.7213,2026.0
2022-06-15 13:25:00,252.61,252.8,252.45,252.45,3030.0,242.5293,242.7117,242.3757,242.3757,3030.0
2022-06-15 13:30:00,252.67,253.1,252.67,253.1,900.0,242.5869,242.9997,242.5869,242.9997,900.0
2022-06-15 13:35:00,253.26,254.18,253.16,254.18,6200.0,243.1533,244.0366,243.0573,244.0366,6200.0
2022-06-15 13:40:00,254.25,254.45,253.93,253.95,1491.0,244.1038,244.2959,243.7966,243.8158,1491.0
2022-06-15 13:45:00,253.67,253.93,253.43,253.43,2857.0,243.547,243.7966,243.3166,243.3166,2857.0
2022-06-15 13:50:00,253.45,254.04,253.03,254.04,1986.0,243.3358,243.9022,242.9325,243.9022,1986.0
2022-06-15 13:55:00,254.31,255.52,254.31,255.08,1402.0,244.1614,245.3232,244.1614,244.9007,1402.0
2022-06-15 14:00:00,254.64,255.04,253.07,253.08,4155.0,244.4783,244.8623,242.9709,242.9805,4155.0
2022-06-15 14:05:00,253.46,253.92,252.46,253.75,3401.0,243.3454,243.787,242.3853,243.6238,3401.0
2022-06-15 14:10:00,253.2,253.83,252.49,253.55,1802.0,243.0957,243.7006,242.4141,243.4318,1802.0
2022-06-15 14:15:00,253.25,254.63,253.06,253.97,3301.0,243.1437,244.4687,242.9613,243.835,3301.0
2022-06-15 14:20:00,253.94,254.49,252.71,252.75,1247.0,243.8062,244.3343,242.6253,242.6637,1247.0
2022-06-15 14:25:00,252.91,253.31,252.91,253.05,700.0,242.8173,243.2013,242.8173,242.9517,700.0
2022-06-15 14:30:00,252.93,252.93,251.13,251.97,2452.0,242.8365,242.8365,241.1083,241.9148,2452.0
2022-06-15 14:35:00,252.39,254.38,251.73,253.66,6041.0,242.3181,244.2286,241.6844,243.5374,6041.0
2022-06-15 14:40:00,253.73,256.29,253.73,256.19,2726.0,243.6046,246.0624,243.6046,245.9664,2726.0
2022-06-15 14:45:00,256.76,257.03,256.2,256.32,32804.0,246.5137,246.7729,245.976,246.0912,32804.0
2022-06-15 14:50:00,256.69,257.08,254.01,254.01,7360.0,246.4465,246.8209,243.8734,243.8734,7360.0
2022-06-15 14:55:00,254.7,254.73,253.51,253.99,4076.0,244.5359,244.5647,243.3934,243.8542,4076.0
2022-06-15 15:00:00,254.2,255.47,254.19,255.16,5131.0,244.0558,245.2751,244.0462,244.9775,5131.0
2022-06-15 15:05:00,254.64,255.29,254.63,255.27,1662.0,244.4783,245.1023,244.4687,245.0831,1662.0
2022-06-15 15:10:00,255.16,255.6,254.21,254.63,5706.0,244.9775,245.4,244.0654,244.4687,5706.0
2022-06-15 15:15:00,254.45,254.77,253.93,254.52,6950.0,244.2959,244.6031,243.7966,244.3631,6950.0
2022-06-15 15:20:00,254.77,256.36,254.69,256.15,6313.0,244.6031,246.1296,244.5263,245.928,6313.0
2022-06-15 15:25:00,256.25,256.87,255.92,256.87,2359.0,246.024,246.6193,245.7072,246.6193,2359.0
2022-06-15 15:30:00,256.88,257.99,256.57,257.94,7763.0,246.6289,247.6946,246.3313,247.6466,7763.0
2022-06-15 15:35:00,257.79,258.08,256.5,256.57,8829.0,247.5026,247.781,246.264,246.3313,8829.0
2022-06-15 15:40:00,256.49,256.49,255.24,255.33,6683.0,246.2544,246.2544,245.0543,245.1407,6683.0
2022-06-15 15:45:00,255.28,255.31,254.76,255.31,10621.0,245.0927,245.1215,244.5935,245.1215,10621.0
2022-06-15 15:50:00,255.19,255.19,253.93,254.16,14746.0,245.0063,245.0063,243.7966,244.0174,14746.0
2022-06-15 15:55:00,254.23,254.83,254.21,254.82,48311.0,244.0846,244.6607,244.0654,244.6511,48311.0
2022-06-16 09:30:00,248.5,248.5,246.83,247.66,11167.0,238.5833,238.5833,236.9799,237.7768,11167.0
2022-06-16 09:35:00,247.31,247.31,247.31,247.31,181.0,237.4408,237.4408,237.4408,237.4408,181.0
2022-06-16 09:40:00,245.67,245.78,244.35,244.35,6227.0,235.8662,235.9718,234.5989,234.5989,6227.0
2022-06-16 09:45:00,244.51,246.74,244.5,246.02,18150.0,234.7525,236.8935,234.7429,236.2023,18150.0
2022-06-16 09:50:00,246.72,246.72,245.58,245.61,24749.0,236.8743,236.8743,235.7798,235.8086,24749.0
2022-06-16 09:55:00,246.0,246.18,245.06,245.06,6253.0,236.1831,236.3559,235.2806,235.2806,6253.0
2022-06-16 10:00:00,245.27,245.27,244.15,244.41,6273.0,235.4822,235.4822,234.4069,234.6565,6273.0
2022-06-16 10:05:00,244.38,244.78,243.55,244.77,8996.0,234.6277,235.0117,233.8308,235.0021,8996.0
2022-06-16 10:10:00,244.85,245.0,243.97,243.97,18508.0,235.079,235.223,234.2341,234.2341,18508.0
2022-06-16 10:15:00,244.32,244.39,243.77,244.1,1100.0,234.5701,234.6373,234.0421,234.3589,1100.0
2022-06-16 10:20:00,244.0,244.65,243.79,244.34,9994.0,234.2629,234.8869,234.0613,234.5893,9994.0
2022-06-16 10:25:00,244.18,244.97,243.95,244.96,5304.0,234.4357,235.1942,234.2149,235.1846,5304.0
2022-06-16 10:30:00,244.8,244.82,243.96,244.12,14224.0,235.0309,235.0502,234.2245,234.3781,14224.0
2022-06-16 10:35:00,243.91,243.91,243.0,243.16,5939.0,234.1765,234.1765,233.3028,233.4564,5939.0
2022-06-16 10:40:00,242.75,242.88,241.45,241.91,10702.0,233.0628,233.1876,231.8146,232.2563,10702.0
2022-06-16 10:45:00,241.48,241.64,240.56,240.89,8462.0,231.8434,231.9971,230.9602,231.277,8462.0
2022-06-16 10:50:00,240.45,240.85,240.11,240.38,20438.0,230.8545,231.2386,230.5281,230.7873,20438.0
2022-06-16 10:55:00,240.43,241.23,240.07,240.13,9482.0,230.8353,231.6034,230.4897,230.5473,9482.0
2022-06-16 11:00:00,240.01,241.62,240.0,241.59,9449.0,230.4321,231.9779,230.4225,231.949,9449.0
2022-06-16 11:05:00,241.65,241.66,241.19,241.45,3686.0,232.0067,232.0163,231.565,231.8146,3686.0
2022-06-16 11:10:00,241.47,242.42,241.46,242.0,2678.0,231.8338,232.7459,231.8242,232.3427,2678.0
2022-06-16 11:15:00,242.06,242.42,241.39,241.39,5660.0,232.4003,232.7459,231.757,231.757,5660.0
2022-06-16 11:20:00,241.29,242.12,240.98,241.94,4017.0,231.661,232.4579,231.3634,232.2851,4017.0
2022-06-16 11:25:00,241.77,242.82,241.52,242.58,3640.0,232.1219,233.13,231.8818,232.8995,3640.0
2022-06-16 11:30:00,242.44,242.48,242.12,242.34,2043.0,232.7651,232.8035,232.4579,232.6691,2043.0
2022-06-16 11:35:00,241.76,242.22,241.3,242.0,9684.0,232.1123,232.5539,231.6706,232.3427,9684.0
2022-06-16 11:40:00,242.46,242.56,241.77,242.12,2317.0,232.7843,232.8803,232.1219,232.4579,2317.0
2022-06-16 11:45:00,242.3,242.32,241.74,241.98,2509.0,232.6307,232.6499,232.0931,232.3235,2509.0
2022-06-16 11:50:00,241.89,242.15,241.87,242.15,799.0,232.2371,232.4867,232.2179,232.4867,799.0
2022-06-16 11:55:00,242.19,242.43,242.02,242.25,1873.0,232.5251,232.7555,232.3619,232.5827,1873.0
2022-06-16 12:00:00,242.47,242.59,241.54,241.75,1486.0,232.7939,232.9091,231.901,232.1027,1486.0
2022-06-16 12:05:00,241.3,241.47,241.02,241.1,2700.0,231.6706,231.8338,231.4018,231.4786,2700.0
2022-06-16 12:10:00,241.22,241.22,239.69,239.94,41942.0,231.5938,231.5938,230.1249,230.3649,41942.0
2022-06-16 12:15:00,240.32,241.42,240.18,241.07,3141.0,230.7297,231.7858,230.5953,231.4498,3141.0
2022-06-16 12:20:00,241.18,241.77,241.05,241.52,1764.0,231.5554,232.1219,231.4306,231.8818,1764.0
2022-06-16 12:25:00,241.69,241.69,241.0,241.56,5258.0,232.0451,232.0451,231.3826,231.9202,5258.0
2022-06-16 12:30:00,241.35,241.35,240.75,241.0,4000.0,231.7186,231.7186,231.1426,231.3826,4000.0
2022-06-16 12:35:00,240.62,240.66,239.92,240.5,1931.0,231.0178,231.0562,230.3457,230.9025,1931.0
2022-06-16 12:40:00,240.6,241.13,240.49,241.13,1300.0,230.9986,231.5074,230.8929,231.5074,1300.0
2022-06-16 12:45:00,240.97,241.87,240.97,241.87,6396.0,231.3538,232.2179,231.3538,232.2179,6396.0
2022-06-16 12:50:00,241.99,242.03,241.39,241.63,4499.0,232.3331,232.3715,231.757,231.9875,4499.0
2022-06-16 12:55:00,241.49,241.57,241.21,241.47,2005.0,231.853,231.9298,231.5842,231.8338,2005.0
2022-06-16 13:00:00,241.59,242.09,241.42,241.69,2574.0,231.949,232.4291,231.7858,232.0451,2574.0
2022-06-16 13:05:00,241.83,243.04,241.54,242.75,3956.0,232.1795,233.3412,231.901,233.0628,3956.0
2022-06-16 13:10:00,242.74,242.77,242.28,242.36,4103.0,233.0532,233.082,232.6115,232.6883,4103.0
2022-06-16 13:15:00,242.28,242.31,242.02,242.03,1083.0,232.6115,232.6403,232.3619,232.3715,1083.0
2022-06-16 13:20:00,241.68,241.68,241.29,241.4,3200.0,232.0355,232.0355,231.661,231.7666,3200.0
2022-06-16 13:25:00,241.25,242.77,240.99,242.41,1700.0,231.6226,233.082,231.373,232.7363,1700.0
2022-06-16 13:30:00,242.2,242.54,241.89,242.22,1630.0,232.5347,232.8611,232.2371,232.5539,1630.0
2022-06-16 13:35:00,242.1,242.3,241.65,242.0,1934.0,232.4387,232.6307,232.0067,232.3427,1934.0
2022-06-16 13:40:00,242.11,242.11,241.09,241.09,1100.0,232.4483,232.4483,231.469,231.469,1100.0
2022-06-16 13:45:00,241.0,241.21,240.74,241.09,1530.0,231.3826,231.5842,231.133,231.469,1530.0
2022-06-16 13:50:00,241.25,241.75,240.89,241.75,3543.0,231.6226,232.1027,231.277,232.1027,3543.0
2022-06-16 13:55:00,241.57,241.79,241.1,241.21,5189.0,231.9298,232.1411,231.4786,231.5842,5189.0
2022-06-16 14:00:00,241.19,241.47,240.99,241.46,3666.0,231.565,231.8338,231.373,231.8242,3666.0
2022-06-16 14:05:00,241.42,241.45,240.7,240.78,1929.0,231.7858,231.8146,231.0946,231.1714,1929.0
2022-06-16 14:10:00,240.93,241.16,240.72,240.81,2935.0,231.3154,231.5362,231.1138,231.2002,2935.0
2022-06-16 14:15:00,241.03,241.13,240.66,240.89,3774.0,231.4114,231.5074,231.0562,231.277,3774.0
2022-06-16 14:20:00,240.81,240.81,240.2,240.34,3030.0,231.2002,231.2002,230.6145,230.7489,3030.0
2022-06-16 14:25:00,240.22,240.22,240.03,240.22,1460.0,230.6337,230.6337,230.4513,230.6337,1460.0
2022-06-16 14:30:00,240.23,240.51,240.08,240.08,1118.0,230.6433,230.9121,230.4993,230.4993,1118.0
2022-06-16 14:35:00,240.13,240.54,240.03,240.32,2663.0,230.5473,230.9409,230.4513,230.7297,2663.0
2022-06-16 14:40:00,240.4,240.9,240.08,240.29,3180.0,230.8065,231.2866,230.4993,230.7009,3180.0
2022-06-16 14:45:00,240.49,240.6,239.87,239.91,4585.0,230.8929,230.9986,230.2977,230.3361,4585.0
2022-06-16 14:50:00,239.67,239.77,238.48,238.62,11783.0,230.1057,230.2017,228.9632,229.0976,11783.0
2022-06-16 14:55:00,238.26,239.1,238.26,239.1,4015.0,228.7519,229.5584,228.7519,229.5584,4015.0
2022-06-16 15:00:00,238.94,240.07,238.77,239.95,20138.0,229.4048,230.4897,229.2416,230.3745,20138.0
2022-06-16 15:05:00,239.76,240.8,239.75,240.8,2485.0,230.1921,231.1906,230.1825,231.1906,2485.0
2022-06-16 15:10:00,241.1,241.19,239.8,240.04,6925.0,231.4786,231.565,230.2305,230.4609,6925.0
2022-06-16 15:15:00,239.99,240.74,239.98,240.74,2479.0,230.4129,231.133,230.4033,231.133,2479.0
2022-06-16 15:20:00,241.15,241.15,240.98,241.12,4429.0,231.5266,231.5266,231.3634,231.4978,4429.0
2022-06-16 15:25:00,241.06,241.5,240.8,240.84,10014.0,231.4402,231.8626,231.1906,231.229,10014.0
2022-06-16 15:30:00,240.69,241.09,240.01,240.01,6967.0,231.085,231.469,230.4321,230.4321,6967.0
2022-06-16 15:35:00,240.12,240.52,240.12,240.4,7947.0,230.5377,230.9217,230.5377,230.8065,7947.0
2022-06-16 15:40:00,240.61,241.0,240.11,240.11,7299.0,231.0082,231.3826,230.5281,230.5281,7299.0
2022-06-16 15:45:00,240.14,240.17,239.12,239.38,6897.0,230.5569,230.5857,229.5776,229.8272,6897.0
2022-06-16 15:50:00,239.55,239.95,239.19,239.68,18352.0,229.9905,230.3745,229.6448,230.1153,18352.0
2022-06-16 15:55:00,239.89,240.87,239.51,240.87,52935.0,230.3169,231.2578,229.9521,231.2578,52935.0
2022-06-17 09:30:00,232.87,236.0,230.44,235.59,278386.0,223.577,226.5821,221.244,226.1885,278386.0
2022-06-17 09:35:00,235.59,236.33,234.15,234.95,31914.0,226.1885,226.899,224.806,225.574,31914.0
2022-06-17 09:40:00,235.09,236.79,234.96,236.41,22044.0,225.7084,227.3406,225.5836,226.9758,22044.0
2022-06-17 09:45:00,236.45,236.58,234.66,235.65,10686.0,227.0142,227.139,225.2956,226.2461,10686.0
2022-06-17 09:50:00,236.02,238.59,235.77,238.36,12545.0,226.6013,229.0688,226.3613,228.8479,12545.0
2022-06-17 09:55:00,238.61,238.75,236.97,237.3,51848.0,229.088,229.2224,227.5134,227.8302,51848.0
2022-06-17 10:00:00,237.58,237.58,235.89,236.06,3862.0,228.0991,228.0991,226.4765,226.6397,3862.0
2022-06-17 10:05:00,236.34,236.87,235.56,236.41,9677.0,226.9086,227.4174,226.1597,226.9758,9677.0
2022-06-17 10:10:00,236.43,237.03,236.35,236.73,7312.0,226.995,227.571,226.9182,227.283,7312.0
2022-06-17 10:15:00,236.43,236.43,234.74,235.18,7872.0,226.995,226.995,225.3724,225.7948,7872.0
2022-06-17 10:20:00,235.06,235.36,233.89,234.18,6642.0,225.6796,225.9677,224.5563,224.8348,6642.0
2022-06-17 10:25:00,234.38,234.96,234.29,234.75,6732.0,225.0268,225.5836,224.9404,225.382,6732.0
2022-06-17 10:30:00,234.87,235.35,234.22,234.4,13082.0,225.4972,225.9581,224.8732,225.046,13082.0
2022-06-17 10:35:00,234.45,234.6,233.87,233.93,5587.0,225.094,225.238,224.5371,224.5947,5587.0
2022-06-17 10:40:00,234.04,234.8,234.04,234.71,1700.0,224.7003,225.43,224.7003,225.3436,1700.0
2022-06-17 10:45:00,234.7,234.7,233.13,233.53,22521.0,225.334,225.334,223.8267,224.2107,22521.0
2022-06-17 10:50:00,233.54,234.21,233.54,234.21,2616.0,224.2203,224.8636,224.2203,224.8636,2616.0
2022-06-17 10:55:00,234.44,234.99,234.29,234.82,4417.0,225.0844,225.6124,224.9404,225.4492,4417.0
2022-06-17 11:00:00,234.82,236.02,234.52,235.82,2362.0,225.4492,226.6013,225.1612,226.4093,2362.0
2022-06-17 11:05:00,235.77,237.14,235.77,236.79,4457.0,226.3613,227.6766,226.3613,227.3406,4457.0
2022-06-17 11:10:00,236.96,237.14,236.37,236.37,4097.0,227.5038,227.6766,226.9374,226.9374,4097.0
2022-06-17 11:15:00,236.54,237.71,236.32,237.47,7382.0,227.1006,228.2239,226.8894,227.9935,7382.0
2022-06-17 11:20:00,237.48,237.5,236.52,236.92,5400.0,228.0031,228.0223,227.0814,227.4654,5400.0
2022-06-17 11:25:00,237.23,237.89,236.61,237.41,7952.0,227.763,228.3967,227.1678,227.9359,7952.0
2022-06-17 11:30:00,237.18,237.84,237.07,237.41,4534.0,227.715,228.3487,227.6094,227.9359,4534.0
2022-06-17 11:35:00,237.44,237.44,235.81,236.22,21382.0,227.9647,227.9647,226.3997,226.7933,21382.0
2022-06-17 11:40:00,236.45,236.45,235.57,235.57,2218.0,227.0142,227.0142,226.1693,226.1693,2218.0
2022-06-17 11:45:00,235.85,235.96,235.42,235.54,3025.0,226.4381,226.5437,226.0253,226.1405,3025.0
2022-06-17 11:50:00,235.65,236.07,235.07,235.9,13944.0,226.2461,226.6493,225.6892,226.4861,13944.0
2022-06-17 11:55:00,235.76,235.76,235.32,235.59,3737.0,226.3517,226.3517,225.9293,226.1885,3737.0
2022-06-17 12:00:00,235.44,235.44,234.6,234.78,1391.0,226.0445,226.0445,225.238,225.4108,1391.0
2022-06-17 12:05:00,234.98,235.81,234.98,235.25,2748.0,225.6028,226.3997,225.6028,225.8621,2748.0
2022-06-17 12:10:00,235.43,235.8,235.04,235.8,2000.0,226.0349,226.3901,225.6604,226.3901,2000.0
2022-06-17 12:15:00,235.78,236.58,235.76,236.24,3666.0,226.3709,227.139,226.3517,226.8125,3666.0
2022-06-17 12:20:00,235.86,236.48,235.66,236.48,2991.0,226.4477,227.043,226.2557,227.043,2991.0
2022-06-17 12:25:00,236.56,236.92,236.35,236.56,3946.0,227.1198,227.4654,226.9182,227.1198,3946.0
2022-06-17 12:30:00,236.34,236.7,235.94,236.31,3345.0,226.9086,227.2542,226.5245,226.8798,3345.0
2022-06-17 12:35:00,236.26,236.47,235.7,236.39,2265.0,226.8317,227.0334,226.2941,226.9566,2265.0
2022-06-17 12:40:00,236.32,236.48,235.52,236.06,4319.0,226.8894,227.043,226.1213,226.6397,4319.0
2022-06-17 12:45:00,236.15,236.81,235.9,236.79,4779.0,226.7261,227.3598,226.4861,227.3406,4779.0
2022-06-17 12:50:00,236.72,236.99,235.65,235.69,3010.0,227.2734,227.5326,226.2461,226.2845,3010.0
2022-06-17 12:55:00,235.79,236.44,235.79,236.43,1631.0,226.3805,227.0046,226.3805,226.995,1631.0
2022-06-17 13:00:00,236.23,237.44,236.12,237.44,3009.0,226.8029,227.9647,226.6973,227.9647,3009.0
2022-06-17 13:05:00,237.24,238.12,237.23,238.12,5242.0,227.7726,228.6175,227.763,228.6175,5242.0
2022-06-17 13:10:00,238.24,239.17,237.94,238.63,4603.0,228.7327,229.6256,228.4447,229.1072,4603.0
2022-06-17 13:15:00,238.59,238.74,238.12,238.49,2048.0,229.0688,229.2128,228.6175,228.9728,2048.0
2022-06-17 13:20:00,238.55,238.66,238.15,238.41,4265.0,229.0304,229.136,228.6463,228.896,4265.0
2022-06-17 13:25:00,238.76,238.76,237.5,237.5,3900.0,229.232,229.232,228.0223,228.0223,3900.0
2022-06-17 13:30:00,237.7,238.15,237.58,238.0,15115.0,228.2143,228.6463,228.0991,228.5023,15115.0
2022-06-17 13:35:00,238.04,238.29,237.76,238.12,2220.0,228.5407,228.7807,228.2719,228.6175,2220.0
2022-06-17 13:40:00,238.03,238.71,238.03,238.71,1333.0,228.5311,229.184,228.5311,229.184,1333.0
2022-06-17 13:45:00,238.39,238.54,237.27,237.8,2118.0,228.8767,229.0208,227.8014,228.3103,2118.0
2022-06-17 13:50:00,237.82,238.55,237.82,238.43,2317.0,228.3295,229.0304,228.3295,228.9152,2317.0
2022-06-17 13:55:00,238.56,239.11,238.45,238.83,6738.0,229.04,229.568,228.9344,229.2992,6738.0
2022-06-17 14:00:00,238.85,239.35,238.68,238.8,3992.0,229.3184,229.7984,229.1552,229.2704,3992.0
2022-06-17 14:05:00,238.88,239.02,238.32,238.65,4367.0,229.3472,229.4816,228.8095,229.1264,4367.0
2022-06-17 14:10:00,238.57,238.71,238.3,238.71,2603.0,229.0496,229.184,228.7903,229.184,2603.0
2022-06-17 14:15:00,238.43,238.8,238.36,238.7,1816.0,228.9152,229.2704,228.8479,229.1744,1816.0
2022-06-17 14:20:00,238.75,239.16,238.75,238.94,4236.0,229.2224,229.616,229.2224,229.4048,4236.0
2022-06-17 14:25:00,238.72,239.09,238.21,238.21,4324.0,229.1936,229.5488,228.7039,228.7039,4324.0
2022-06-17 14:30:00,238.21,238.26,237.48,238.01,4200.0,228.7039,228.7519,228.0031,228.5119,4200.0
2022-06-17 14:35:00,238.09,238.56,237.84,238.39,9950.0,228.5887,229.04,228.3487,228.8767,9950.0
2022-06-17 14:40:00,238.72,239.36,238.57,238.57,5090.0,229.1936,229.808,229.0496,229.0496,5090.0
2022-06-17 14:45:00,238.64,239.09,238.16,238.65,11897.0,229.1168,229.5488,228.6559,229.1264,11897.0
2022-06-17 14:50:00,238.53,238.53,237.71,238.05,5897.0,229.0112,229.0112,228.2239,228.5503,5897.0
2022-06-17 14:55:00,237.97,238.31,237.63,237.92,3563.0,228.4735,228.7999,228.1471,228.4255,3563.0
2022-06-17 15:00:00,238.14,238.73,238.01,238.01,6451.0,228.6367,229.2032,228.5119,228.5119,6451.0
2022-06-17 15:05:00,238.04,238.17,237.61,237.74,3482.0,228.5407,228.6655,228.1279,228.2527,3482.0
2022-06-17 15:10:00,237.54,237.59,236.5,236.68,4361.0,228.0607,228.1087,227.0622,227.235,4361.0
2022-06-17 15:15:00,236.79,237.6,236.53,237.2,8564.0,227.3406,228.1183,227.091,227.7342,8564.0
2022-06-17 15:20:00,237.4,238.29,237.4,238.17,3899.0,227.9263,228.7807,227.9263,228.6655,3899.0
2022-06-17 15:25:00,238.1,238.68,238.09,238.36,11794.0,228.5983,229.1552,228.5887,228.8479,11794.0
2022-06-17 15:30:00,238.24,238.35,237.54,237.79,5556.0,228.7327,228.8383,228.0607,228.3007,5556.0
2022-06-17 15:35:00,237.71,238.06,237.52,237.75,5506.0,228.2239,228.5599,228.0415,228.2623,5506.0
2022-06-17 15:40:00,237.84,237.84,237.05,237.19,6052.0,228.3487,228.3487,227.5902,227.7246,6052.0
2022-06-17 15:45:00,237.01,237.24,236.69,237.18,13448.0,227.5518,227.7726,227.2446,227.715,13448.0
2022-06-17 15:50:00,237.03,237.19,235.91,236.74,24562.0,227.571,227.7246,226.4957,227.2926,24562.0
2022-06-17 15:55:00,236.66,237.23,236.23,236.37,49648.0,227.2158,227.763,226.8029,226.9374,49648.0
2022-06-21 09:30:00,240.18,240.76,239.13,239.13,11825.0,230.5953,231.1522,229.5872,229.5872,11825.0
2022-06-21 09:35:00,238.44,238.49,237.04,237.04,2885.0,228.9248,228.9728,227.5806,227.5806,2885.0
2022-06-21 09:40:00,237.99,238.44,237.42,237.81,2900.0,228.4927,228.9248,227.9455,228.3199,2900.0
2022-06-21 09:45:00,237.26,237.26,236.45,237.04,4652.0,227.7918,227.7918,227.0142,227.5806,4652.0
2022-06-21 09:50:00,237.14,238.19,236.88,236.91,11339.0,227.6766,228.6847,227.427,227.4558,11339.0
2022-06-21 09:55:00,237.64,239.45,237.56,238.85,12734.0,228.1567,229.8944,228.0799,229.3184,12734.0
2022-06-21 10:00:00,239.12,240.17,239.12,239.83,1698.0,229.5776,230.5857,229.5776,230.2593,1698.0
2022-06-21 10:05:00,240.12,240.57,240.08,240.49,2210.0,230.5377,230.9698,230.4993,230.8929,2210.0
2022-06-21 10:10:00,240.68,241.74,240.68,241.51,3820.0,231.0754,232.0931,231.0754,231.8722,3820.0
2022-06-21 10:15:00,241.78,242.41,241.42,241.43,9459.0,232.1315,232.7363,231.7858,231.7954,9459.0
2022-06-21 10:20:00,240.79,241.2,240.68,241.15,4768.0,231.181,231.5746,231.0754,231.5266,4768.0
2022-06-21 10:25:00,241.06,241.22,240.8,241.22,2884.0,231.4402,231.5938,231.1906,231.5938,2884.0
2022-06-21 10:30:00,241.22,241.38,240.93,241.05,3064.0,231.5938,231.7474,231.3154,231.4306,3064.0
2022-06-21 10:35:00,241.2,241.2,240.39,240.96,2999.0,231.5746,231.5746,230.7969,231.3442,2999.0
2022-06-21 10:40:00,241.39,241.79,241.19,241.2,900.0,231.757,232.1411,231.565,231.5746,900.0
2022-06-21 10:45:00,241.19,241.74,241.17,241.57,7539.0,231.565,232.0931,231.5458,231.9298,7539.0
2022-06-21 10:50:00,241.47,241.69,241.33,241.41,3643.0,231.8338,232.0451,231.6994,231.7762,3643.0
2022-06-21 10:55:00,241.39,241.68,241.22,241.51,4420.0,231.757,232.0355,231.5938,231.8722,4420.0
2022-06-21 11:00:00,241.49,241.49,241.22,241.33,2279.0,231.853,231.853,231.5938,231.6994,2279.0
2022-06-21 11:05:00,241.22,241.22,240.64,240.64,4153.0,231.5938,231.5938,231.037,231.037,4153.0
2022-06-21 11:10:00,240.54,240.54,239.86,239.86,3072.0,230.9409,230.9409,230.2881,230.2881,3072.0
2022-06-21 11:15:00,239.85,239.94,239.53,239.54,5703.0,230.2785,230.3649,229.9713,229.9809,5703.0
2022-06-21 11:20:00,239.86,240.42,239.86,240.17,2325.0,230.2881,230.8257,230.2881,230.5857,2325.0
2022-06-21 11:25:00,240.26,240.49,239.97,240.15,4000.0,230.6721,230.8929,230.3937,230.5665,4000.0
2022-06-21 11:30:00,240.09,240.33,239.97,240.26,2969.0,230.5089,230.7393,230.3937,230.6721,2969.0
2022-06-21 11:35:00,240.47,240.49,239.98,240.19,1943.0,230.8737,230.8929,230.4033,230.6049,1943.0
2022-06-21 11:40:00,240.0,240.22,240.0,240.22,2285.0,230.4225,230.6337,230.4225,230.6337,2285.0
2022-06-21 11:45:00,240.04,240.42,239.97,240.25,1847.0,230.4609,230.8257,230.3937,230.6625,1847.0
2022-06-21 11:50:00,240.32,240.37,239.52,239.52,6259.0,230.7297,230.7777,229.9617,229.9617,6259.0
2022-06-21 11:55:00,239.88,240.08,239.71,239.73,3576.0,230.3073,230.4993,230.1441,230.1633,3576.0
2022-06-21 12:00:00,239.82,239.96,239.75,239.86,1094.0,230.2497,230.3841,230.1825,230.2881,1094.0
2022-06-21 12:05:00,239.84,239.85,239.84,239.84,120.0,230.2689,230.2785,230.2689,230.2689,120.0
2022-06-21 12:10:00,239.93,240.1,239.6,239.95,3453.0,230.3553,230.5185,230.0385,230.3745,3453.0
2022-06-21 12:15:00,239.89,239.98,239.67,239.79,1445.0,230.3169,230.4033,230.1057,230.2209,1445.0
2022-06-21 12:20:00,239.8,239.83,239.58,239.83,1916.0,230.2305,230.2593,230.0193,230.2593,1916.0
2022-06-21 12:25:00,239.99,240.1,239.62,239.77,4978.0,230.4129,230.5185,230.0577,230.2017,4978.0
2022-06-21 12:30:00,239.81,240.02,239.5,239.67,2578.0,230.2401,230.4417,229.9425,230.1057,2578.0
2022-06-21 12:35:00,239.7,240.17,239.66,240.07,4209.0,230.1345,230.5857,230.0961,230.4897,4209.0
2022-06-21 12:40:00,240.06,240.08,239.91,240.06,1900.0,230.4801,230.4993,230.3361,230.4801,1900.0
2022-06-21 12:45:00,240.13,240.13,239.74,239.91,1630.0,230.5473,230.5473,230.1729,230.3361,1630.0
2022-06-21 12:50:00,239.9,240.22,239.8,240.22,4503.0,230.3265,230.6337,230.2305,230.6337,4503.0
2022-06-21 12:55:00,240.37,240.9,240.24,240.9,2098.0,230.7777,231.2866,230.6529,231.2866,2098.0
2022-06-21 13:00:00,240.72,241.01,240.72,240.92,656.0,231.1138,231.3922,231.1138,231.3058,656.0
2022-06-21 13:05:00,240.77,240.81,240.65,240.67,1372.0,231.1618,231.2002,231.0466,231.0658,1372.0
2022-06-21 13:10:00,240.84,240.95,240.6,240.6,2446.0,231.229,231.3346,230.9986,230.9986,2446.0
2022-06-21 13:15:00,240.5,240.5,240.2,240.22,1860.0,230.9025,230.9025,230.6145,230.6337,1860.0
2022-06-21 13:20:00,240.29,240.35,239.85,240.08,4737.0,230.7009,230.7585,230.2785,230.4993,4737.0
2022-06-21 13:25:00,239.9,240.13,239.81,239.81,1869.0,230.3265,230.5473,230.2401,230.2401,1869.0
2022-06-21 13:30:00,239.79,240.16,239.79,240.11,2335.0,230.2209,230.5761,230.2209,230.5281,2335.0
2022-06-21 13:35:00,240.02,240.24,239.89,239.89,449.0,230.4417,230.6529,230.3169,230.3169,449.0
2022-06-21 13:40:00,239.86,239.86,239.42,239.79,11093.0,230.2881,230.2881,229.8656,230.2209,11093.0
2022-06-21 13:45:00,239.66,239.85,239.65,239.85,982.0,230.0961,230.2785,230.0865,230.2785,982.0
2022-06-21 13:50:00,239.7,239.7,238.85,239.0,15560.0,230.1345,230.1345,229.3184,229.4624,15560.0
2022-06-21 13:55:00,238.99,239.14,238.65,238.65,5995.0,229.4528,229.5968,229.1264,229.1264,5995.0
2022-06-21 14:00:00,238.88,239.18,238.82,239.18,2814.0,229.3472,229.6352,229.2896,229.6352,2814.0
2022-06-21 14:05:00,239.08,239.6,239.01,239.53,4107.0,229.5392,230.0385,229.472,229.9713,4107.0
2022-06-21 14:10:00,239.66,239.98,239.38,239.41,1399.0,230.0961,230.4033,229.8272,229.856,1399.0
2022-06-21 14:15:00,239.47,239.76,239.34,239.76,3445.0,229.9136,230.1921,229.7888,230.1921,3445.0
2022-06-21 14:20:00,239.77,239.98,239.51,239.51,2570.0,230.2017,230.4033,229.9521,229.9521,2570.0
2022-06-21 14:25:00,239.59,239.91,239.48,239.58,3065.0,230.0289,230.3361,229.9233,230.0193,3065.0
2022-06-21 14:30:00,239.85,240.03,239.7,240.03,3111.0,230.2785,230.4513,230.1345,230.4513,3111.0
2022-06-21 14:35:00,239.91,240.11,239.79,239.91,2370.0,230.3361,230.5281,230.2209,230.3361,2370.0
2022-06-21 14:40:00,239.82,240.24,239.79,240.13,6528.0,230.2497,230.6529,230.2209,230.5473,6528.0
2022-06-21 14:45:00,240.03,240.05,239.43,239.43,3651.0,230.4513,230.4705,229.8752,229.8752,3651.0
2022-06-21 14:50:00,239.45,240.28,239.05,240.28,63966.0,229.8944,230.6913,229.5104,230.6913,63966.0
2022-06-21 14:55:00,240.52,240.68,240.52,240.6,707.0,230.9217,231.0754,230.9217,230.9986,707.0
2022-06-21 15:00:00,240.59,240.9,240.59,240.88,1412.0,230.989,231.2866,230.989,231.2674,1412.0
2022-06-21 15:05:00,240.82,241.3,240.82,241.3,1200.0,231.2098,231.6706,231.2098,231.6706,1200.0
2022-06-21 15:10:00,241.24,241.76,241.12,241.48,3888.0,231.613,232.1123,231.4978,231.8434,3888.0
2022-06-21 15:15:00,241.58,241.73,240.99,241.0,3931.0,231.9394,232.0835,231.373,231.3826,3931.0
2022-06-21 15:20:00,240.98,241.64,240.98,241.57,5807.0,231.3634,231.9971,231.3634,231.9298,5807.0
2022-06-21 15:25:00,241.54,241.58,241.13,241.5,6361.0,231.901,231.9394,231.5074,231.8626,6361.0
2022-06-21 15:30:00,241.59,241.75,241.13,241.48,5730.0,231.949,232.1027,231.5074,231.8434,5730.0
2022-06-21 15:35:00,241.35,241.6,241.23,241.47,5475.0,231.7186,231.9586,231.6034,231.8338,5475.0
2022-06-21 15:40:00,241.47,241.96,241.32,241.76,59412.0,231.8338,232.3043,231.6898,232.1123,59412.0
2022-06-21 15:45:00,241.73,242.05,241.42,241.95,13115.0,232.0835,232.3907,231.7858,232.2947,13115.0
2022-06-21 15:50:00,242.01,242.12,241.64,241.87,11947.0,232.3523,232.4579,231.9971,232.2179,11947.0
2022-06-21 15:55:00,241.78,242.02,241.52,242.02,66250.0,232.1315,232.3619,231.8818,232.3619,66250.0
2022-06-22 09:30:00,237.19,239.55,237.19,239.55,7905.0,227.7246,229.9905,227.7246,229.9905,7905.0
2022-06-22 09:35:00,239.61,239.61,238.86,239.52,1200.0,230.0481,230.0481,229.328,229.9617,1200.0
2022-06-22 09:40:00,239.09,239.8,239.09,239.13,4950.0,229.5488,230.2305,229.5488,229.5872,4950.0
2022-06-22 09:45:00,238.88,239.91,238.32,239.87,3326.0,229.3472,230.3361,228.8095,230.2977,3326.0
2022-06-22 09:50:00,240.04,241.45,239.74,241.18,6431.0,230.4609,231.8146,230.1729,231.5554,6431.0
2022-06-22 09:55:00,241.74,241.85,240.9,240.91,8229.0,232.0931,232.1987,231.2866,231.2962,8229.0
2022-06-22 10:00:00,240.47,240.82,239.55,239.55,10745.0,230.8737,231.2098,229.9905,229.9905,10745.0
2022-06-22 10:05:00,239.27,239.75,238.97,239.38,3858.0,229.7216,230.1825,229.4336,229.8272,3858.0
2022-06-22 10:10:00,239.44,240.29,239.01,240.29,3265.0,229.8848,230.7009,229.472,230.7009,3265.0
2022-06-22 10:15:00,240.34,241.07,240.34,241.02,800.0,230.7489,231.4498,230.7489,231.4018,800.0
2022-06-22 10:20:00,241.18,241.77,241.12,241.77,2330.0,231.5554,232.1219,231.4978,232.1219,2330.0
2022-06-22 10:25:00,241.64,242.43,241.64,242.43,3855.0,231.9971,232.7555,231.9971,232.7555,3855.0
2022-06-22 10:30:00,242.59,242.99,242.26,242.31,4908.0,232.9091,233.2932,232.5923,232.6403,4908.0
2022-06-22 10:35:00,242.52,243.75,242.52,243.75,4929.0,232.8419,234.0229,232.8419,234.0229,4929.0
2022-06-22 10:40:00,243.54,243.76,243.23,243.73,5102.0,233.8212,234.0325,233.5236,234.0036,5102.0
2022-06-22 10:45:00,243.77,243.77,243.35,243.51,2542.0,234.0421,234.0421,233.6388,233.7924,2542.0
2022-06-22 10:50:00,243.5,243.57,243.33,243.49,2063.0,233.7828,233.85,233.6196,233.7732,2063.0
2022-06-22 10:55:00,243.25,243.6,243.09,243.59,4027.0,233.5428,233.8788,233.3892,233.8692,4027.0
2022-06-22 11:00:00,243.61,243.61,242.42,242.68,15453.0,233.8884,233.8884,232.7459,232.9956,15453.0
2022-06-22 11:05:00,242.94,243.14,242.87,242.87,1220.0,233.2452,233.4372,233.178,233.178,1220.0
2022-06-22 11:10:00,243.05,243.74,243.0,243.36,2922.0,233.3508,234.0132,233.3028,233.6484,2922.0
2022-06-22 11:15:00,243.08,243.29,242.71,243.26,12839.0,233.3796,233.5812,233.0244,233.5524,12839.0
2022-06-22 11:20:00,243.26,243.27,242.82,243.27,1700.0,233.5524,233.562,233.13,233.562,1700.0
2022-06-22 11:25:00,243.4,244.08,243.4,244.08,2247.0,233.6868,234.3397,233.6868,234.3397,2247.0
2022-06-22 11:30:00,244.21,244.58,244.15,244.32,4242.0,234.4645,234.8197,234.4069,234.5701,4242.0
2022-06-22 11:35:00,244.44,244.62,244.26,244.47,3400.0,234.6853,234.8581,234.5125,234.7141,3400.0
2022-06-22 11:40:00,244.37,244.37,243.39,243.6,5320.0,234.6181,234.6181,233.6772,233.8788,5320.0
2022-06-22 11:45:00,243.53,243.54,242.74,243.52,6321.0,233.8116,233.8212,233.0532,233.802,6321.0
2022-06-22 11:50:00,243.84,244.01,242.72,242.76,10696.0,234.1093,234.2725,233.034,233.0724,10696.0
2022-06-22 11:55:00,242.62,242.7,242.0,242.19,8880.0,232.9379,233.0148,232.3427,232.5251,8880.0
2022-06-22 12:00:00,242.1,242.93,242.1,242.32,8064.0,232.4387,233.2356,232.4387,232.6499,8064.0
2022-06-22 12:05:00,242.33,242.33,241.81,242.05,982.0,232.6595,232.6595,232.1603,232.3907,982.0
2022-06-22 12:10:00,242.02,242.91,242.02,242.83,9013.0,232.3619,233.2164,232.3619,233.1396,9013.0
2022-06-22 12:15:00,242.86,243.91,242.85,243.89,4921.0,233.1684,234.1765,233.1588,234.1573,4921.0
2022-06-22 12:20:00,243.89,243.89,242.94,242.98,7852.0,234.1573,234.1573,233.2452,233.2836,7852.0
2022-06-22 12:25:00,242.98,243.53,242.97,243.27,1700.0,233.2836,233.8116,233.274,233.562,1700.0
2022-06-22 12:30:00,243.33,243.44,243.06,243.31,17704.0,233.6196,233.7252,233.3604,233.6004,17704.0
2022-06-22 12:35:00,243.32,243.81,243.09,243.12,6914.0,233.61,234.0805,233.3892,233.418,6914.0
2022-06-22 12:40:00,243.16,244.0,243.15,244.0,3650.0,233.4564,234.2629,233.4468,234.2629,3650.0
2022-06-22 12:45:00,243.97,243.97,243.66,243.77,923.0,234.2341,234.2341,233.9364,234.0421,923.0
2022-06-22 12:50:00,243.77,244.06,243.74,243.96,4261.0,234.0421,234.3205,234.0132,234.2245,4261.0
2022-06-22 12:55:00,244.04,244.09,243.41,243.82,2650.0,234.3013,234.3493,233.6964,234.0901,2650.0
2022-06-22 13:00:00,243.89,244.01,243.58,243.78,4897.0,234.1573,234.2725,233.8596,234.0517,4897.0
2022-06-22 13:05:00,243.85,243.88,243.75,243.84,2426.0,234.1189,234.1477,234.0229,234.1093,2426.0
2022-06-22 13:10:00,243.82,244.31,243.76,244.08,2788.0,234.0901,234.5605,234.0325,234.3397,2788.0
2022-06-22 13:15:00,244.03,244.55,244.01,244.55,1745.0,234.2917,234.7909,234.2725,234.7909,1745.0
2022-06-22 13:20:00,244.7,245.16,244.69,245.16,3627.0,234.9349,235.3766,234.9253,235.3766,3627.0
2022-06-22 13:25:00,245.12,245.36,244.56,244.62,9078.0,235.3382,235.5686,234.8005,234.8581,9078.0
2022-06-22 13:30:00,244.61,244.9,244.45,244.49,8696.0,234.8485,235.127,234.6949,234.7333,8696.0
2022-06-22 13:35:00,244.28,244.39,243.93,244.24,4040.0,234.5317,234.6373,234.1957,234.4933,4040.0
2022-06-22 13:40:00,244.22,244.57,244.22,244.56,1840.0,234.4741,234.8101,234.4741,234.8005,1840.0
2022-06-22 13:45:00,244.53,244.98,244.52,244.98,3863.0,234.7717,235.2038,234.7621,235.2038,3863.0
2022-06-22 13:50:00,244.89,244.92,244.33,244.43,4337.0,235.1174,235.1462,234.5797,234.6757,4337.0
2022-06-22 13:55:00,244.57,244.73,244.32,244.52,2701.0,234.8101,234.9637,234.5701,234.7621,2701.0
2022-06-22 14:00:00,244.56,244.96,244.47,244.96,2947.0,234.8005,235.1846,234.7141,235.1846,2947.0
2022-06-22 14:05:00,245.08,245.86,245.03,245.49,4500.0,235.2998,236.0486,235.2518,235.6934,4500.0
2022-06-22 14:10:00,245.47,245.47,244.96,245.19,3353.0,235.6742,235.6742,235.1846,235.4054,3353.0
2022-06-22 14:15:00,245.19,245.6,245.07,245.07,2267.0,235.4054,235.799,235.2902,235.2902,2267.0
2022-06-22 14:20:00,245.06,245.06,244.31,244.81,3019.0,235.2806,235.2806,234.5605,235.0406,3019.0
2022-06-22 14:25:00,244.84,244.95,244.5,244.87,3353.0,235.0694,235.175,234.7429,235.0982,3353.0
2022-06-22 14:30:00,244.81,245.16,244.81,244.86,3100.0,235.0406,235.3766,235.0406,235.0886,3100.0
2022-06-22 14:35:00,244.94,245.0,244.66,244.99,3792.0,235.1654,235.223,234.8965,235.2134,3792.0
2022-06-22 14:40:00,244.9,245.04,244.39,244.54,2420.0,235.127,235.2614,234.6373,234.7813,2420.0
2022-06-22 14:45:00,244.62,244.66,244.38,244.38,4569.0,234.8581,234.8965,234.6277,234.6277,4569.0
2022-06-22 14:50:00,244.37,244.8,244.37,244.8,3811.0,234.6181,235.0309,234.6181,235.0309,3811.0
2022-06-22 14:55:00,244.94,245.16,244.88,244.88,2028.0,235.1654,235.3766,235.1078,235.1078,2028.0
2022-06-22 15:00:00,245.04,245.23,244.56,245.05,7067.0,235.2614,235.4438,234.8005,235.271,7067.0
2022-06-22 15:05:00,245.1,245.36,244.94,244.94,7164.0,235.319,235.5686,235.1654,235.1654,7164.0
2022-06-22 15:10:00,244.88,245.13,244.72,244.94,4034.0,235.1078,235.3478,234.9541,235.1654,4034.0
2022-06-22 15:15:00,244.98,245.43,244.97,245.08,5969.0,235.2038,235.6358,235.1942,235.2998,5969.0
2022-06-22 15:20:00,245.09,245.46,245.09,245.41,4650.0,235.3094,235.6646,235.3094,235.6166,4650.0
2022-06-22 15:25:00,245.4,245.55,244.83,244.97,3863.0,235.607,235.751,235.0598,235.1942,3863.0
2022-06-22 15:30:00,244.89,244.98,244.31,244.48,15138.0,235.1174,235.2038,234.5605,234.7237,15138.0
2022-06-22 15:35:00,244.47,244.47,244.01,244.23,6894.0,234.7141,234.7141,234.2725,234.4837,6894.0
2022-06-22 15:40:00,244.18,244.63,244.06,244.5,8347.0,234.4357,234.8677,234.3205,234.7429,8347.0
2022-06-22 15:45:00,244.45,244.45,243.66,243.88,14482.0,234.6949,234.6949,233.9364,234.1477,14482.0
2022-06-22 15:50:00,243.82,244.67,243.72,244.67,17982.0,234.0901,234.9061,233.994,234.9061,17982.0
2022-06-22 15:55:00,244.67,244.69,243.67,243.82,63806.0,234.9061,234.9253,233.946,234.0901,63806.0
2022-06-23 09:30:00,242.51,244.36,242.51,243.75,9816.0,232.8323,234.6085,232.8323,234.0229,9816.0
2022-06-23 09:35:00,243.44,244.14,243.02,243.25,1889.0,233.7252,234.3973,233.322,233.5428,1889.0
2022-06-23 09:40:00,243.46,244.4,243.25,244.13,3421.0,233.7444,234.6469,233.5428,234.3877,3421.0
2022-06-23 09:45:00,243.94,244.2,242.64,243.42,2296.0,234.2053,234.4549,232.9571,233.706,2296.0
2022-06-23 09:50:00,243.2,243.21,241.87,242.51,3185.0,233.4948,233.5044,232.2179,232.8323,3185.0
2022-06-23 09:55:00,242.42,243.1,241.72,243.05,5431.0,232.7459,233.3988,232.0739,233.3508,5431.0
2022-06-23 10:00:00,242.94,243.49,242.75,242.75,3833.0,233.2452,233.7732,233.0628,233.0628,3833.0
2022-06-23 10:05:00,242.64,242.84,242.48,242.48,2940.0,232.9571,233.1492,232.8035,232.8035,2940.0
2022-06-23 10:10:00,241.48,242.0,241.48,241.55,2552.0,231.8434,232.3427,231.8434,231.9106,2552.0
2022-06-23 10:15:00,241.4,241.4,240.52,240.7,6615.0,231.7666,231.7666,230.9217,231.0946,6615.0
2022-06-23 10:20:00,240.68,241.39,240.68,241.11,3510.0,231.0754,231.757,231.0754,231.4882,3510.0
2022-06-23 10:25:00,240.91,240.91,240.02,240.07,5720.0,231.2962,231.2962,230.4417,230.4897,5720.0
2022-06-23 10:30:00,239.94,240.68,239.85,240.52,23247.0,230.3649,231.0754,230.2785,230.9217,23247.0
2022-06-23 10:35:00,240.56,240.62,239.6,240.47,5585.0,230.9602,231.0178,230.0385,230.8737,5585.0
2022-06-23 10:40:00,240.63,240.96,239.68,239.92,9267.0,231.0274,231.3442,230.1153,230.3457,9267.0
2022-06-23 10:45:00,239.87,240.32,239.69,240.12,15585.0,230.2977,230.7297,230.1249,230.5377,15585.0
2022-06-23 10:50:00,240.04,240.94,239.96,240.46,4731.0,230.4609,231.325,230.3841,230.8641,4731.0
2022-06-23 10:55:00,240.62,241.01,240.39,240.39,2694.0,231.0178,231.3922,230.7969,230.7969,2694.0
2022-06-23 11:00:00,240.5,240.56,239.87,239.87,3759.0,230.9025,230.9602,230.2977,230.2977,3759.0
2022-06-23 11:05:00,240.1,240.1,239.62,240.01,3953.0,230.5185,230.5185,230.0577,230.4321,3953.0
2022-06-23 11:10:00,239.92,240.47,239.72,240.47,3420.0,230.3457,230.8737,230.1537,230.8737,3420.0
2022-06-23 11:15:00,240.5,240.5,239.91,240.05,2300.0,230.9025,230.9025,230.3361,230.4705,2300.0
2022-06-23 11:20:00,240.05,240.22,239.42,239.52,2194.0,230.4705,230.6337,229.8656,229.9617,2194.0
2022-06-23 11:25:00,239.48,239.5,239.05,239.05,1610.0,229.9233,229.9425,229.5104,229.5104,1610.0
2022-06-23 11:30:00,239.19,239.24,238.23,238.23,6688.0,229.6448,229.6928,228.7231,228.7231,6688.0
2022-06-23 11:35:00,238.16,238.19,237.56,237.99,3791.0,228.6559,228.6847,228.0799,228.4927,3791.0
2022-06-23 11:40:00,237.89,238.19,237.66,237.98,1302.0,228.3967,228.6847,228.1759,228.4831,1302.0
2022-06-23 11:45:00,238.27,238.57,237.98,238.47,4610.0,228.7615,229.0496,228.4831,228.9536,4610.0
2022-06-23 11:50:00,238.54,238.75,238.38,238.39,2042.0,229.0208,229.2224,228.8671,228.8767,2042.0
2022-06-23 11:55:00,238.28,238.4,237.69,237.74,2453.0,228.7711,228.8863,228.2047,228.2527,2453.0
2022-06-23 12:00:00,237.76,237.76,236.24,236.33,5501.0,228.2719,228.2719,226.8125,226.899,5501.0
2022-06-23 12:05:00,236.56,236.66,236.31,236.42,2581.0,227.1198,227.2158,226.8798,226.9854,2581.0
2022-06-23 12:10:00,236.5,236.8,236.37,236.8,3279.0,227.0622,227.3502,226.9374,227.3502,3279.0
2022-06-23 12:15:00,236.8,237.44,236.69,237.21,2010.0,227.3502,227.9647,227.2446,227.7438,2010.0
2022-06-23 12:20:00,237.27,237.51,236.69,237.14,3108.0,227.8014,228.0319,227.2446,227.6766,3108.0
2022-06-23 12:25:00,236.91,236.92,236.55,236.56,3852.0,227.4558,227.4654,227.1102,227.1198,3852.0
2022-06-23 12:30:00,236.74,236.74,236.03,236.05,911.0,227.2926,227.2926,226.6109,226.6301,911.0
2022-06-23 12:35:00,236.14,236.42,236.07,236.25,3539.0,226.7165,226.9854,226.6493,226.8221,3539.0
2022-06-23 12:40:00,236.42,236.7,236.14,236.33,3650.0,226.9854,227.2542,226.7165,226.899,3650.0
2022-06-23 12:45:00,236.28,236.44,235.5,236.44,2100.0,226.851,227.0046,226.1021,227.0046,2100.0
2022-06-23 12:50:00,236.16,236.45,235.68,236.37,2703.0,226.7357,227.0142,226.2749,226.9374,2703.0
2022-06-23 12:55:00,236.19,236.22,235.98,235.98,1708.0,226.7645,226.7933,226.5629,226.5629,1708.0
2022-06-23 13:00:00,235.91,236.17,235.75,236.11,1419.0,226.4957,226.7453,226.3421,226.6877,1419.0
2022-06-23 13:05:00,236.25,236.6,236.24,236.49,1701.0,226.8221,227.1582,226.8125,227.0526,1701.0
2022-06-23 13:10:00,236.71,237.21,236.71,236.91,5128.0,227.2638,227.7438,227.2638,227.4558,5128.0
2022-06-23 13:15:00,236.91,236.97,236.59,236.73,1825.0,227.4558,227.5134,227.1486,227.283,1825.0
2022-06-23 13:20:00,236.53,237.21,236.48,236.92,2761.0,227.091,227.7438,227.043,227.4654,2761.0
2022-06-23 13:25:00,236.92,237.18,236.56,236.66,2233.0,227.4654,227.715,227.1198,227.2158,2233.0
2022-06-23 13:30:00,236.78,236.98,236.41,236.41,2518.0,227.331,227.523,226.9758,226.9758,2518.0
2022-06-23 13:35:00,236.52,236.71,236.43,236.5,1136.0,227.0814,227.2638,226.995,227.0622,1136.0
2022-06-23 13:40:00,236.55,236.57,236.3,236.43,9700.0,227.1102,227.1294,226.8702,226.995,9700.0
2022-06-23 13:45:00,236.48,236.94,236.34,236.79,4459.0,227.043,227.4846,226.9086,227.3406,4459.0
2022-06-23 13:50:00,237.01,237.46,237.01,237.21,1800.0,227.5518,227.9839,227.5518,227.7438,1800.0
2022-06-23 13:55:00,237.25,237.38,236.73,236.87,2607.0,227.7822,227.9071,227.283,227.4174,2607.0
2022-06-23 14:00:00,236.76,237.04,236.42,236.52,2631.0,227.3118,227.5806,226.9854,227.0814,2631.0
2022-06-23 14:05:00,236.71,236.9,236.57,236.9,1800.0,227.2638,227.4462,227.1294,227.4462,1800.0
2022-06-23 14:10:00,236.9,237.11,236.52,236.91,2583.0,227.4462,227.6478,227.0814,227.4558,2583.0
2022-06-23 14:15:00,236.84,236.93,236.5,236.69,4993.0,227.3886,227.475,227.0622,227.2446,4993.0
2022-06-23 14:20:00,236.55,237.06,236.48,236.98,2444.0,227.1102,227.5998,227.043,227.523,2444.0
2022-06-23 14:25:00,236.97,237.22,236.88,237.06,2000.0,227.5134,227.7534,227.427,227.5998,2000.0
2022-06-23 14:30:00,237.2,238.17,237.19,237.79,2849.0,227.7342,228.6655,227.7246,228.3007,2849.0
2022-06-23 14:35:00,237.88,238.25,237.68,237.98,6172.0,228.3871,228.7423,228.1951,228.4831,6172.0
2022-06-23 14:40:00,238.07,238.3,237.92,238.15,3242.0,228.5695,228.7903,228.4255,228.6463,3242.0
2022-06-23 14:45:00,237.98,238.17,237.76,238.11,3734.0,228.4831,228.6655,228.2719,228.6079,3734.0
2022-06-23 14:50:00,238.12,238.45,238.03,238.31,6186.0,228.6175,228.9344,228.5311,228.7999,6186.0
2022-06-23 14:55:00,238.31,238.42,238.08,238.35,2400.0,228.7999,228.9056,228.5791,228.8383,2400.0
2022-06-23 15:00:00,238.52,238.61,238.29,238.53,2624.0,229.0016,229.088,228.7807,229.0112,2624.0
2022-06-23 15:05:00,238.53,239.05,238.53,238.6,3763.0,229.0112,229.5104,229.0112,229.0784,3763.0
2022-06-23 15:10:00,238.7,239.05,238.55,239.01,5532.0,229.1744,229.5104,229.0304,229.472,5532.0
2022-06-23 15:15:00,239.0,239.14,238.6,239.04,3654.0,229.4624,229.5968,229.0784,229.5008,3654.0
2022-06-23 15:20:00,238.97,239.05,238.82,238.83,3308.0,229.4336,229.5104,229.2896,229.2992,3308.0
2022-06-23 15:25:00,238.6,239.01,238.6,238.8,3138.0,229.0784,229.472,229.0784,229.2704,3138.0
2022-06-23 15:30:00,238.81,239.45,238.81,239.45,3593.0,229.28,229.8944,229.28,229.8944,3593.0
2022-06-23 15:35:00,239.41,239.41,238.99,239.09,3493.0,229.856,229.856,229.4528,229.5488,3493.0
2022-06-23 15:40:00,239.03,239.49,239.03,239.24,5658.0,229.4912,229.9329,229.4912,229.6928,5658.0
2022-06-23 15:45:00,239.28,239.94,239.28,239.94,4275.0,229.7312,230.3649,229.7312,230.3649,4275.0
2022-06-23 15:50:00,239.75,239.94,239.15,239.37,12351.0,230.1825,230.3649,229.6064,229.8176,12351.0
2022-06-23 15:55:00,239.35,240.06,239.3,239.98,54929.0,229.7984,230.4801,229.7504,230.4033,54929.0
2022-06-24 09:30:00,243.51,244.58,242.1,243.89,7561.0,233.7924,234.8197,232.4387,234.1573,7561.0
2022-06-24 09:35:00,244.1,244.1,243.0,243.01,960.0,234.3589,234.3589,233.3028,233.3124,960.0
2022-06-24 09:40:00,243.02,243.79,242.72,243.28,7979.0,233.322,234.0613,233.034,233.5716,7979.0
2022-06-24 09:45:00,243.65,245.22,243.22,245.22,5458.0,233.9268,235.4342,233.514,235.4342,5458.0
2022-06-24 09:50:00,245.59,246.15,245.12,246.0,4823.0,235.7894,236.3271,235.3382,236.1831,4823.0
2022-06-24 09:55:00,246.28,246.49,245.93,246.23,3288.0,236.4519,236.6535,236.1159,236.4039,3288.0
2022-06-24 10:00:00,246.32,248.06,246.32,247.58,1100.0,236.4903,238.1609,236.4903,237.7,1100.0
2022-06-24 10:05:00,247.4,248.31,247.4,248.27,1364.0,237.5272,238.4009,237.5272,238.3625,1364.0
2022-06-24 10:10:00,247.88,248.12,247.59,247.8,2105.0,237.988,238.2185,237.7096,237.9112,2105.0
2022-06-24 10:15:00,248.24,248.48,248.2,248.48,1732.0,238.3337,238.5641,238.2953,238.5641,1732.0
2022-06-24 10:20:00,248.4,248.86,248.06,248.78,3219.0,238.4873,238.9289,238.1609,238.8521,3219.0
2022-06-24 10:25:00,248.95,248.95,248.79,248.79,472.0,239.0153,239.0153,238.8617,238.8617,472.0
2022-06-24 10:30:00,248.83,248.88,248.5,248.67,1037.0,238.9001,238.9481,238.5833,238.7465,1037.0
2022-06-24 10:35:00,248.66,249.0,248.58,248.97,1220.0,238.7369,239.0633,238.6601,239.0345,1220.0
2022-06-24 10:40:00,248.9,249.0,248.39,248.68,1922.0,238.9673,239.0633,238.4777,238.7561,1922.0
2022-06-24 10:45:00,248.86,249.26,248.73,249.24,1100.0,238.9289,239.313,238.8041,239.2938,1100.0
2022-06-24 10:50:00,249.47,249.62,249.41,249.62,2202.0,239.5146,239.6586,239.457,239.6586,2202.0
2022-06-24 10:55:00,249.37,249.48,249.37,249.48,200.0,239.4186,239.5242,239.4186,239.5242,200.0
2022-06-24 11:00:00,249.35,249.75,249.35,249.52,400.0,239.3994,239.7834,239.3994,239.5626,400.0
2022-06-24 11:05:00,249.38,249.59,249.07,249.59,3486.0,239.4282,239.6298,239.1305,239.6298,3486.0
2022-06-24 11:10:00,249.63,249.63,249.2,249.37,740.0,239.6682,239.6682,239.2554,239.4186,740.0
2022-06-24 11:15:00,248.92,248.92,248.78,248.79,800.0,238.9865,238.9865,238.8521,238.8617,800.0
2022-06-24 11:20:00,249.16,249.67,248.97,249.67,6224.0,239.217,239.7066,239.0345,239.7066,6224.0
2022-06-24 11:25:00,249.54,250.11,249.54,250.11,2196.0,239.5818,240.129,239.5818,240.129,2196.0
2022-06-24 11:30:00,250.05,250.36,250.05,250.33,1400.0,240.0714,240.3691,240.0714,240.3403,1400.0
2022-06-24 11:35:00,250.18,250.33,249.78,250.17,2190.0,240.1963,240.3403,239.8122,240.1867,2190.0
2022-06-24 11:40:00,250.19,250.59,250.15,250.57,2381.0,240.2059,240.5899,240.1675,240.5707,2381.0
2022-06-24 11:45:00,250.31,250.62,250.31,250.42,1670.0,240.3211,240.6187,240.3211,240.4267,1670.0
2022-06-24 11:50:00,250.07,250.48,250.07,250.39,1200.0,240.0906,240.4843,240.0906,240.3979,1200.0
2022-06-24 11:55:00,250.41,250.41,249.93,250.17,3249.0,240.4171,240.4171,239.9562,240.1867,3249.0
2022-06-24 12:00:00,250.0,250.2,249.82,250.19,433.0,240.0234,240.2155,239.8506,240.2059,433.0
2022-06-24 12:05:00,250.24,250.37,250.19,250.33,1811.0,240.2539,240.3787,240.2059,240.3403,1811.0
2022-06-24 12:10:00,250.18,250.18,249.86,249.89,1326.0,240.1963,240.1963,239.889,239.9178,1326.0
2022-06-24 12:15:00,249.73,250.18,249.72,250.05,1100.0,239.7642,240.1963,239.7546,240.0714,1100.0
2022-06-24 12:20:00,249.93,249.93,249.81,249.82,428.0,239.9562,239.9562,239.841,239.8506,428.0
2022-06-24 12:25:00,250.04,250.05,249.73,249.85,903.0,240.0618,240.0714,239.7642,239.8794,903.0
2022-06-24 12:30:00,249.95,250.19,249.89,250.05,2943.0,239.9754,240.2059,239.9178,240.0714,2943.0
2022-06-24 12:35:00,249.95,250.15,249.95,250.09,1330.0,239.9754,240.1675,239.9754,240.1098,1330.0
2022-06-24 12:40:00,250.12,250.43,250.11,250.43,1144.0,240.1386,240.4363,240.129,240.4363,1144.0
2022-06-24 12:45:00,250.49,250.49,250.17,250.17,745.0,240.4939,240.4939,240.1867,240.1867,745.0
2022-06-24 12:50:00,250.33,250.47,250.33,250.38,581.0,240.3403,240.4747,240.3403,240.3883,581.0
2022-06-24 12:55:00,250.34,250.38,250.17,250.17,1100.0,240.3499,240.3883,240.1867,240.1867,1100.0
2022-06-24 13:00:00,250.22,250.49,250.22,250.47,1404.0,240.2347,240.4939,240.2347,240.4747,1404.0
2022-06-24 13:05:00,250.36,250.59,250.26,250.59,1115.0,240.3691,240.5899,240.2731,240.5899,1115.0
2022-06-24 13:10:00,250.71,250.78,250.68,250.68,500.0,240.7051,240.7723,240.6763,240.6763,500.0
2022-06-24 13:15:00,250.71,251.09,250.6,251.09,2337.0,240.7051,241.0699,240.5995,241.0699,2337.0
2022-06-24 13:20:00,250.87,250.95,250.83,250.95,1393.0,240.8587,240.9355,240.8203,240.9355,1393.0
2022-06-24 13:25:00,250.75,251.0,250.7,251.0,2073.0,240.7435,240.9835,240.6955,240.9835,2073.0
2022-06-24 13:30:00,250.93,251.1,250.93,251.05,900.0,240.9163,241.0795,240.9163,241.0315,900.0
2022-06-24 13:35:00,250.9,251.18,250.88,251.01,3772.0,240.8875,241.1563,240.8683,240.9931,3772.0
2022-06-24 13:40:00,251.04,251.46,250.98,251.45,3369.0,241.0219,241.4252,240.9643,241.4156,3369.0
2022-06-24 13:45:00,251.43,251.45,251.11,251.11,1703.0,241.3964,241.4156,241.0891,241.0891,1703.0
2022-06-24 13:50:00,251.24,251.24,250.92,250.92,719.0,241.214,241.214,240.9067,240.9067,719.0
2022-06-24 13:55:00,251.05,251.22,250.74,250.75,2151.0,241.0315,241.1948,240.7339,240.7435,2151.0
2022-06-24 14:00:00,250.89,251.04,250.87,250.96,2429.0,240.8779,241.0219,240.8587,240.9451,2429.0
2022-06-24 14:05:00,250.85,250.85,250.56,250.63,1708.0,240.8395,240.8395,240.5611,240.6283,1708.0
2022-06-24 14:10:00,250.62,250.62,250.26,250.27,1311.0,240.6187,240.6187,240.2731,240.2827,1311.0
2022-06-24 14:15:00,250.27,250.41,250.27,250.34,1707.0,240.2827,240.4171,240.2827,240.3499,1707.0
2022-06-24 14:20:00,250.16,250.22,250.01,250.01,1429.0,240.1771,240.2347,240.033,240.033,1429.0
2022-06-24 14:25:00,250.14,250.28,250.01,250.28,2443.0,240.1578,240.2923,240.033,240.2923,2443.0
2022-06-24 14:30:00,250.37,250.68,250.37,250.61,2237.0,240.3787,240.6763,240.3787,240.6091,2237.0
2022-06-24 14:35:00,250.74,250.74,250.51,250.55,1000.0,240.7339,240.7339,240.5131,240.5515,1000.0
2022-06-24 14:40:00,250.44,250.63,250.44,250.44,1605.0,240.4459,240.6283,240.4459,240.4459,1605.0
2022-06-24 14:45:00,250.54,250.63,250.54,250.54,1304.0,240.5419,240.6283,240.5419,240.5419,1304.0
2022-06-24 14:50:00,250.62,250.68,250.54,250.59,2346.0,240.6187,240.6763,240.5419,240.5899,2346.0
2022-06-24 14:55:00,250.57,250.88,250.57,250.78,2192.0,240.5707,240.8683,240.5707,240.7723,2192.0
2022-06-24 15:00:00,250.9,251.21,250.82,251.18,2008.0,240.8875,241.1852,240.8107,241.1563,2008.0
2022-06-24 15:05:00,251.17,251.18,250.99,251.0,1898.0,241.1467,241.1563,240.9739,240.9835,1898.0
2022-06-24 15:10:00,250.97,251.14,250.96,251.04,5592.0,240.9547,241.1179,240.9451,241.0219,5592.0
2022-06-24 15:15:00,251.17,251.39,251.17,251.24,4198.0,241.1467,241.358,241.1467,241.214,4198.0
2022-06-24 15:20:00,251.28,252.0,251.22,251.93,30251.0,241.2524,241.9436,241.1948,241.8764,30251.0
2022-06-24 15:25:00,251.95,252.21,251.8,252.14,4128.0,241.8956,242.1452,241.7516,242.078,4128.0
2022-06-24 15:30:00,252.13,252.21,251.85,251.85,7305.0,242.0684,242.1452,241.7996,241.7996,7305.0
2022-06-24 15:35:00,251.84,252.68,251.84,252.68,7478.0,241.79,242.5965,241.79,242.5965,7478.0
2022-06-24 15:40:00,252.65,252.92,252.5,252.85,9344.0,242.5677,242.8269,242.4237,242.7597,9344.0
2022-06-24 15:45:00,252.86,253.01,252.71,252.75,17890.0,242.7693,242.9133,242.6253,242.6637,17890.0
2022-06-24 15:50:00,252.76,253.5,252.76,253.23,45781.0,242.6733,243.3838,242.6733,243.1245,45781.0
2022-06-24 15:55:00,253.28,253.28,252.85,253.11,108614.0,243.1725,243.1725,242.7597,243.0093,108614.0
2022-06-27 09:30:00,254.55,255.6,251.64,251.64,5097.0,244.3919,245.4,241.598,241.598,5097.0
2022-06-27 09:35:00,252.05,252.05,250.83,251.58,1852.0,241.9916,241.9916,240.8203,241.5404,1852.0
2022-06-27 09:40:00,251.28,251.7,250.35,251.46,3491.0,241.2524,241.6556,240.3595,241.4252,3491.0
2022-06-27 09:45:00,251.31,251.31,249.81,249.82,3135.0,241.2812,241.2812,239.841,239.8506,3135.0
2022-06-27 09:50:00,250.65,251.66,250.42,251.36,6692.0,240.6475,241.6172,240.4267,241.3292,6692.0
2022-06-27 09:55:00,250.97,250.97,250.24,250.39,2148.0,240.9547,240.9547,240.2539,240.3979,2148.0
2022-06-27 10:00:00,250.49,251.77,250.39,251.77,1400.0,240.4939,241.7228,240.3979,241.7228,1400.0
2022-06-27 10:05:00,252.06,252.66,251.88,252.66,6154.0,242.0012,242.5773,241.8284,242.5773,6154.0
2022-06-27 10:10:00,252.49,252.53,251.21,251.27,2158.0,242.4141,242.4525,241.1852,241.2428,2158.0
2022-06-27 10:15:00,251.37,251.8,251.14,251.4,3439.0,241.3388,241.7516,241.1179,241.3676,3439.0
2022-06-27 10:20:00,251.59,252.19,251.37,251.67,2290.0,241.55,242.126,241.3388,241.6268,2290.0
2022-06-27 10:25:00,251.25,251.25,250.57,250.96,1927.0,241.2236,241.2236,240.5707,240.9451,1927.0
2022-06-27 10:30:00,251.1,251.25,250.68,250.81,1100.0,241.0795,241.2236,240.6763,240.8011,1100.0
2022-06-27 10:35:00,250.82,251.63,250.72,251.63,2167.0,240.8107,241.5884,240.7147,241.5884,2167.0
2022-06-27 10:40:00,251.72,252.37,251.55,252.37,1662.0,241.6748,242.2989,241.5116,242.2989,1662.0
2022-06-27 10:45:00,251.82,252.47,251.82,252.28,3874.0,241.7708,242.3949,241.7708,242.2125,3874.0
2022-06-27 10:50:00,251.97,252.67,251.97,252.37,806.0,241.9148,242.5869,241.9148,242.2989,806.0
2022-06-27 10:55:00,252.29,252.58,252.26,252.27,1990.0,242.2221,242.5005,242.1932,242.2028,1990.0
2022-06-27 11:00:00,251.77,251.86,251.5,251.51,1101.0,241.7228,241.8092,241.4636,241.4732,1101.0
2022-06-27 11:05:00,251.53,251.95,251.53,251.64,3164.0,241.4924,241.8956,241.4924,241.598,3164.0
2022-06-27 11:10:00,251.55,252.0,251.54,252.0,3646.0,241.5116,241.9436,241.502,241.9436,3646.0
2022-06-27 11:15:00,252.42,252.81,252.36,252.81,2350.0,242.3469,242.7213,242.2893,242.7213,2350.0
2022-06-27 11:20:00,252.82,253.27,252.81,253.2,2315.0,242.7309,243.1629,242.7213,243.0957,2315.0
2022-06-27 11:25:00,253.34,253.34,253.0,253.03,2520.0,243.2301,243.2301,242.9037,242.9325,2520.0
2022-06-27 11:30:00,253.22,253.22,252.9,252.91,3017.0,243.1149,243.1149,242.8077,242.8173,3017.0
2022-06-27 11:35:00,252.83,252.92,252.53,252.83,3007.0,242.7405,242.8269,242.4525,242.7405,3007.0
2022-06-27 11:40:00,252.88,253.49,252.77,253.49,1643.0,242.7885,243.3742,242.6829,243.3742,1643.0
2022-06-27 11:45:00,253.26,253.3,253.03,253.15,1091.0,243.1533,243.1917,242.9325,243.0477,1091.0
2022-06-27 11:50:00,253.16,253.56,253.03,253.42,4807.0,243.0573,243.4414,242.9325,243.307,4807.0
2022-06-27 11:55:00,253.47,253.64,253.22,253.64,1571.0,243.355,243.5182,243.1149,243.5182,1571.0
2022-06-27 12:00:00,253.64,253.65,252.49,252.76,4156.0,243.5182,243.5278,242.4141,242.6733,4156.0
2022-06-27 12:05:00,252.83,252.83,252.45,252.72,2033.0,242.7405,242.7405,242.3757,242.6349,2033.0
2022-06-27 12:10:00,252.9,253.08,252.9,253.08,1336.0,242.8077,242.9805,242.8077,242.9805,1336.0
2022-06-27 12:15:00,252.95,253.01,252.65,252.85,8036.0,242.8557,242.9133,242.5677,242.7597,8036.0
2022-06-27 12:20:00,252.96,253.41,252.86,252.86,2000.0,242.8653,243.2974,242.7693,242.7693,2000.0
2022-06-27 12:25:00,252.8,252.95,252.46,252.55,5052.0,242.7117,242.8557,242.3853,242.4717,5052.0
2022-06-27 12:30:00,252.56,252.62,252.02,252.02,5114.0,242.4813,242.5389,241.9628,241.9628,5114.0
2022-06-27 12:35:00,251.77,252.27,251.77,252.27,1506.0,241.7228,242.2028,241.7228,242.2028,1506.0
2022-06-27 12:40:00,252.38,252.78,252.37,252.75,1009.0,242.3085,242.6925,242.2989,242.6637,1009.0
2022-06-27 12:45:00,252.75,252.75,252.38,252.38,200.0,242.6637,242.6637,242.3085,242.3085,200.0
2022-06-27 12:50:00,252.37,252.75,252.24,252.75,768.0,242.2989,242.6637,242.174,242.6637,768.0
2022-06-27 12:55:00,252.44,252.68,252.44,252.67,1560.0,242.3661,242.5965,242.3661,242.5869,1560.0
2022-06-27 13:00:00,252.76,252.76,252.0,252.0,2302.0,242.6733,242.6733,241.9436,241.9436,2302.0
2022-06-27 13:05:00,251.82,252.32,251.67,252.32,1161.0,241.7708,242.2509,241.6268,242.2509,1161.0
2022-06-27 13:10:00,252.29,252.85,252.28,252.51,3534.0,242.2221,242.7597,242.2125,242.4333,3534.0
2022-06-27 13:15:00,252.5,252.89,252.17,252.89,3004.0,242.4237,242.7981,242.1068,242.7981,3004.0
2022-06-27 13:20:00,252.68,252.76,252.5,252.73,702.0,242.5965,242.6733,242.4237,242.6445,702.0
2022-06-27 13:25:00,252.71,252.84,252.5,252.76,4408.0,242.6253,242.7501,242.4237,242.6733,4408.0
2022-06-27 13:30:00,252.58,252.66,252.58,252.66,400.0,242.5005,242.5773,242.5005,242.5773,400.0
2022-06-27 13:35:00,252.51,252.76,252.5,252.62,2091.0,242.4333,242.6733,242.4237,242.5389,2091.0
2022-06-27 13:40:00,252.6,252.6,252.04,252.36,1918.0,242.5197,242.5197,241.982,242.2893,1918.0
2022-06-27 13:45:00,252.3,252.33,252.02,252.33,3274.0,242.2317,242.2605,241.9628,242.2605,3274.0
2022-06-27 13:50:00,252.39,252.54,252.32,252.52,1844.0,242.3181,242.4621,242.2509,242.4429,1844.0
2022-06-27 13:55:00,252.23,252.44,252.02,252.1,1400.0,242.1644,242.3661,241.9628,242.0396,1400.0
2022-06-27 14:00:00,251.93,252.22,251.93,252.16,1931.0,241.8764,242.1548,241.8764,242.0972,1931.0
2022-06-27 14:05:00,251.96,252.3,251.65,252.3,5596.0,241.9052,242.2317,241.6076,242.2317,5596.0
2022-06-27 14:10:00,252.33,252.52,252.13,252.41,4506.0,242.2605,242.4429,242.0684,242.3373,4506.0
2022-06-27 14:15:00,252.49,252.56,252.41,252.51,1570.0,242.4141,242.4813,242.3373,242.4333,1570.0
2022-06-27 14:20:00,252.45,252.48,252.18,252.4,2255.0,242.3757,242.4045,242.1164,242.3277,2255.0
2022-06-27 14:25:00,252.18,252.2,251.79,251.79,2006.0,242.1164,242.1356,241.742,241.742,2006.0
2022-06-27 14:30:00,251.93,252.41,251.85,252.41,2606.0,241.8764,242.3373,241.7996,242.3373,2606.0
2022-06-27 14:35:00,252.23,252.41,252.16,252.21,1622.0,242.1644,242.3373,242.0972,242.1452,1622.0
2022-06-27 14:40:00,252.09,252.1,251.68,251.98,1880.0,242.03,242.0396,241.6364,241.9244,1880.0
2022-06-27 14:45:00,251.94,251.96,251.68,251.92,2499.0,241.886,241.9052,241.6364,241.8668,2499.0
2022-06-27 14:50:00,251.68,251.71,251.36,251.71,3550.0,241.6364,241.6652,241.3292,241.6652,3550.0
2022-06-27 14:55:00,251.76,251.79,251.41,251.41,3231.0,241.7132,241.742,241.3772,241.3772,3231.0
2022-06-27 15:00:00,251.46,251.47,250.7,250.94,4342.0,241.4252,241.4348,240.6955,240.9259,4342.0
2022-06-27 15:05:00,250.81,251.35,250.73,251.22,4246.0,240.8011,241.3196,240.7243,241.1948,4246.0
2022-06-27 15:10:00,251.38,251.67,251.3,251.57,3937.0,241.3484,241.6268,241.2716,241.5308,3937.0
2022-06-27 15:15:00,251.67,251.89,251.57,251.86,4978.0,241.6268,241.838,241.5308,241.8092,4978.0
2022-06-27 15:20:00,251.8,251.83,251.75,251.75,1859.0,241.7516,241.7804,241.7036,241.7036,1859.0
2022-06-27 15:25:00,251.71,251.9,251.58,251.61,5933.0,241.6652,241.8476,241.5404,241.5692,5933.0
2022-06-27 15:30:00,251.59,251.6,251.05,251.1,4894.0,241.55,241.5596,241.0315,241.0795,4894.0
2022-06-27 15:35:00,251.01,251.1,250.6,250.81,6675.0,240.9931,241.0795,240.5995,240.8011,6675.0
2022-06-27 15:40:00,250.82,251.62,250.82,251.62,7348.0,240.8107,241.5788,240.8107,241.5788,7348.0
2022-06-27 15:45:00,251.58,251.79,251.1,251.37,11782.0,241.5404,241.742,241.0795,241.3388,11782.0
2022-06-27 15:50:00,251.44,251.44,250.58,250.91,20244.0,241.406,241.406,240.5803,240.8971,20244.0
2022-06-27 15:55:00,250.97,252.0,250.95,252.0,60490.0,240.9547,241.9436,240.9355,241.9436,60490.0
2022-06-28 09:30:00,253.45,256.92,253.42,256.65,11064.0,243.3358,246.6673,243.307,246.4081,11064.0
2022-06-28 09:35:00,255.67,256.24,254.97,256.24,1200.0,245.4672,246.0144,244.7951,246.0144,1200.0
2022-06-28 09:40:00,256.0,256.69,255.75,256.5,4106.0,245.784,246.4465,245.544,246.264,4106.0
2022-06-28 09:45:00,255.7,255.92,255.22,255.24,1100.0,245.496,245.7072,245.0351,245.0543,1100.0
2022-06-28 09:50:00,256.01,256.37,255.6,255.99,2200.0,245.7936,246.1392,245.4,245.7744,2200.0
2022-06-28 09:55:00,255.98,256.01,254.82,255.98,4532.0,245.7648,245.7936,244.6511,245.7648,4532.0
2022-06-28 10:00:00,256.71,256.71,255.15,255.16,1150.0,246.4657,246.4657,244.9679,244.9775,1150.0
2022-06-28 10:05:00,255.07,255.44,253.33,253.33,16868.0,244.8911,245.2463,243.2205,243.2205,16868.0
2022-06-28 10:10:00,253.5,254.04,253.39,253.81,3625.0,243.3838,243.9022,243.2782,243.6814,3625.0
2022-06-28 10:15:00,253.59,254.89,253.53,254.88,8334.0,243.4702,244.7183,243.4126,244.7087,8334.0
2022-06-28 10:20:00,254.34,254.56,253.4,253.93,4413.0,244.1902,244.4015,243.2878,243.7966,4413.0
2022-06-28 10:25:00,253.94,254.34,253.83,254.27,3360.0,243.8062,244.1902,243.7006,244.123,3360.0
2022-06-28 10:30:00,254.15,254.15,253.61,254.0,12450.0,244.0078,244.0078,243.4894,243.8638,12450.0
2022-06-28 10:35:00,253.48,254.07,253.15,254.07,14228.0,243.3646,243.931,243.0477,243.931,14228.0
2022-06-28 10:40:00,253.98,254.2,253.79,254.2,7150.0,243.8446,244.0558,243.6622,244.0558,7150.0
2022-06-28 10:45:00,254.22,254.23,253.0,254.23,5434.0,244.075,244.0846,242.9037,244.0846,5434.0
2022-06-28 10:50:00,253.96,254.79,253.95,254.39,4827.0,243.8254,244.6223,243.8158,244.2382,4827.0
2022-06-28 10:55:00,254.59,255.13,254.59,255.13,8358.0,244.4303,244.9487,244.4303,244.9487,8358.0
2022-06-28 11:00:00,255.0,255.46,254.52,255.24,7599.0,244.8239,245.2655,244.3631,245.0543,7599.0
2022-06-28 11:05:00,255.32,255.35,255.03,255.21,5514.0,245.1311,245.1599,244.8527,245.0255,5514.0
2022-06-28 11:10:00,255.22,255.43,255.06,255.21,6505.0,245.0351,245.2367,244.8815,245.0255,6505.0
2022-06-28 11:15:00,255.14,255.14,254.01,254.17,5768.0,244.9583,244.9583,243.8734,244.027,5768.0
2022-06-28 11:20:00,254.12,254.13,252.93,252.99,5138.0,243.979,243.9886,242.8365,242.8941,5138.0
2022-06-28 11:25:00,253.01,253.01,252.35,252.62,3073.0,242.9133,242.9133,242.2797,242.5389,3073.0
2022-06-28 11:30:00,252.65,253.24,252.61,253.16,3886.0,242.5677,243.1341,242.5293,243.0573,3886.0
2022-06-28 11:35:00,253.25,253.25,251.93,251.93,2790.0,243.1437,243.1437,241.8764,241.8764,2790.0
2022-06-28 11:40:00,251.95,251.95,251.36,251.85,1764.0,241.8956,241.8956,241.3292,241.7996,1764.0
2022-06-28 11:45:00,252.28,252.47,252.14,252.3,5242.0,242.2125,242.3949,242.078,242.2317,5242.0
2022-06-28 11:50:00,252.24,252.56,252.05,252.08,4039.0,242.174,242.4813,241.9916,242.0204,4039.0
2022-06-28 11:55:00,251.87,252.62,251.87,252.33,1960.0,241.8188,242.5389,241.8188,242.2605,1960.0
2022-06-28 12:00:00,252.39,252.41,251.9,252.13,2208.0,242.3181,242.3373,241.8476,242.0684,2208.0
2022-06-28 12:05:00,252.16,252.55,252.16,252.5,1500.0,242.0972,242.4717,242.0972,242.4237,1500.0
2022-06-28 12:10:00,252.62,252.94,252.62,252.92,3251.0,242.5389,242.8461,242.5389,242.8269,3251.0
2022-06-28 12:15:00,252.79,253.48,252.78,253.48,7071.0,242.7021,243.3646,242.6925,243.3646,7071.0
2022-06-28 12:20:00,253.41,254.13,253.41,254.08,10607.0,243.2974,243.9886,243.2974,243.9406,10607.0
2022-06-28 12:25:00,254.08,254.77,253.97,254.56,11357.0,243.9406,244.6031,243.835,244.4015,11357.0
2022-06-28 12:30:00,254.47,254.55,253.53,253.53,4838.0,244.3151,244.3919,243.4126,243.4126,4838.0
2022-06-28 12:35:00,253.43,253.76,253.43,253.69,2722.0,243.3166,243.6334,243.3166,243.5662,2722.0
2022-06-28 12:40:00,253.82,253.89,253.73,253.87,3391.0,243.691,243.7582,243.6046,243.739,3391.0
2022-06-28 12:45:00,253.89,253.98,253.64,253.64,4549.0,243.7582,243.8446,243.5182,243.5182,4549.0
2022-06-28 12:50:00,253.63,253.63,252.81,252.81,1806.0,243.5086,243.5086,242.7213,242.7213,1806.0
2022-06-28 12:55:00,252.88,253.19,252.87,253.14,2430.0,242.7885,243.0861,242.7789,243.0381,2430.0
2022-06-28 13:00:00,253.12,253.4,253.04,253.16,4796.0,243.0189,243.2878,242.9421,243.0573,4796.0
2022-06-28 13:05:00,253.17,253.17,252.5,252.61,3754.0,243.0669,243.0669,242.4237,242.5293,3754.0
2022-06-28 13:10:00,252.62,252.75,252.3,252.3,1124.0,242.5389,242.6637,242.2317,242.2317,1124.0
2022-06-28 13:15:00,252.24,252.57,252.19,252.33,6367.0,242.174,242.4909,242.126,242.2605,6367.0
2022-06-28 13:20:00,252.34,252.34,251.87,252.22,1970.0,242.2701,242.2701,241.8188,242.1548,1970.0
2022-06-28 13:25:00,252.21,252.71,251.97,252.71,3065.0,242.1452,242.6253,241.9148,242.6253,3065.0
2022-06-28 13:30:00,252.65,252.7,252.4,252.41,1307.0,242.5677,242.6157,242.3277,242.3373,1307.0
2022-06-28 13:35:00,252.38,252.42,252.15,252.16,1699.0,242.3085,242.3469,242.0876,242.0972,1699.0
2022-06-28 13:40:00,252.26,252.61,252.26,252.4,1200.0,242.1932,242.5293,242.1932,242.3277,1200.0
2022-06-28 13:45:00,252.28,252.5,252.09,252.25,2097.0,242.2125,242.4237,242.03,242.1836,2097.0
2022-06-28 13:50:00,252.34,252.44,252.22,252.44,1574.0,242.2701,242.3661,242.1548,242.3661,1574.0
2022-06-28 13:55:00,252.34,252.81,252.25,252.69,3031.0,242.2701,242.7213,242.1836,242.6061,3031.0
2022-06-28 14:00:00,252.34,253.06,252.34,252.92,3345.0,242.2701,242.9613,242.2701,242.8269,3345.0
2022-06-28 14:05:00,252.75,252.89,252.06,252.26,3848.0,242.6637,242.7981,242.0012,242.1932,3848.0
2022-06-28 14:10:00,252.16,252.43,251.93,251.93,19865.0,242.0972,242.3565,241.8764,241.8764,19865.0
2022-06-28 14:15:00,251.87,252.01,251.64,251.69,2512.0,241.8188,241.9532,241.598,241.646,2512.0
2022-06-28 14:20:00,251.61,251.62,251.47,251.58,3274.0,241.5692,241.5788,241.4348,241.5404,3274.0
2022-06-28 14:25:00,251.57,251.79,251.4,251.74,15363.0,241.5308,241.742,241.3676,241.694,15363.0
2022-06-28 14:30:00,251.69,251.73,251.19,251.24,2322.0,241.646,241.6844,241.1659,241.214,2322.0
2022-06-28 14:35:00,251.24,251.24,250.88,250.91,3516.0,241.214,241.214,240.8683,240.8971,3516.0
2022-06-28 14:40:00,251.02,251.14,250.97,251.14,2544.0,241.0027,241.1179,240.9547,241.1179,2544.0
2022-06-28 14:45:00,251.14,251.72,251.1,251.61,4771.0,241.1179,241.6748,241.0795,241.5692,4771.0
2022-06-28 14:50:00,251.62,251.62,251.26,251.4,2171.0,241.5788,241.5788,241.2332,241.3676,2171.0
2022-06-28 14:55:00,251.46,251.5,251.19,251.27,3922.0,241.4252,241.4636,241.1659,241.2428,3922.0
2022-06-28 15:00:00,251.25,251.57,250.86,250.9,11536.0,241.2236,241.5308,240.8491,240.8875,11536.0
2022-06-28 15:05:00,250.82,250.82,250.49,250.74,2877.0,240.8107,240.8107,240.4939,240.7339,2877.0
2022-06-28 15:10:00,250.98,250.98,250.4,250.65,2630.0,240.9643,240.9643,240.4075,240.6475,2630.0
2022-06-28 15:15:00,250.5,250.88,250.5,250.71,3716.0,240.5035,240.8683,240.5035,240.7051,3716.0
2022-06-28 15:20:00,250.51,251.06,250.51,251.06,3687.0,240.5131,241.0411,240.5131,241.0411,3687.0
2022-06-28 15:25:00,251.06,251.11,250.58,251.0,3720.0,241.0411,241.0891,240.5803,240.9835,3720.0
2022-06-28 15:30:00,251.01,251.18,250.45,250.54,4490.0,240.9931,241.1563,240.4555,240.5419,4490.0
2022-06-28 15:35:00,250.7,250.81,250.5,250.71,5394.0,240.6955,240.8011,240.5035,240.7051,5394.0
2022-06-28 15:40:00,250.74,250.74,250.07,250.19,5617.0,240.7339,240.7339,240.0906,240.2059,5617.0
2022-06-28 15:45:00,250.13,250.34,249.75,249.91,8465.0,240.1482,240.3499,239.7834,239.937,8465.0
2022-06-28 15:50:00,249.65,250.28,249.64,250.12,23855.0,239.6874,240.2923,239.6778,240.1386,23855.0
2022-06-28 15:55:00,250.12,250.16,249.7,250.16,46408.0,240.1386,240.1771,239.7354,240.1771,46408.0
2022-06-29 09:30:00,251.43,251.43,248.37,248.38,5512.0,241.3964,241.3964,238.4585,238.4681,5512.0
2022-06-29 09:35:00,248.36,248.36,247.26,247.34,6358.0,238.4489,238.4489,237.3928,237.4696,6358.0
2022-06-29 09:40:00,247.04,247.81,246.55,246.55,6019.0,237.1816,237.9208,236.7111,236.7111,6019.0
2022-06-29 09:45:00,246.77,246.98,245.87,246.34,19973.0,236.9223,237.124,236.0582,236.5095,19973.0
2022-06-29 09:50:00,246.34,248.24,246.34,247.81,6387.0,236.5095,238.3337,236.5095,237.9208,6387.0
2022-06-29 09:55:00,247.79,248.01,247.36,247.78,2607.0,237.9016,238.1129,237.4888,237.892,2607.0
2022-06-29 10:00:00,247.53,248.39,247.24,248.28,7099.0,237.652,238.4777,237.3736,238.3721,7099.0
2022-06-29 10:05:00,248.16,248.85,247.49,247.49,4355.0,238.2569,238.9193,237.6136,237.6136,4355.0
2022-06-29 10:10:00,247.53,247.82,246.71,246.99,7093.0,237.652,237.9304,236.8647,237.1336,7093.0
2022-06-29 10:15:00,246.89,247.06,246.01,246.09,10096.0,237.0375,237.2008,236.1927,236.2695,10096.0
2022-06-29 10:20:00,246.26,247.62,246.26,247.5,7048.0,236.4327,237.7384,236.4327,237.6232,7048.0
2022-06-29 10:25:00,247.71,248.39,247.71,247.92,2122.0,237.8248,238.4777,237.8248,238.0264,2122.0
2022-06-29 10:30:00,248.26,248.9,247.72,248.57,3079.0,238.3529,238.9673,237.8344,238.6505,3079.0
2022-06-29 10:35:00,248.45,248.75,247.23,247.84,4801.0,238.5353,238.8233,237.364,237.9496,4801.0
2022-06-29 10:40:00,248.15,248.46,247.64,248.08,3744.0,238.2473,238.5449,237.7576,238.1801,3744.0
2022-06-29 10:45:00,248.28,248.28,247.7,247.91,2280.0,238.3721,238.3721,237.8152,238.0168,2280.0
2022-06-29 10:50:00,247.88,248.38,247.4,247.6,1736.0,237.988,238.4681,237.5272,237.7192,1736.0
2022-06-29 10:55:00,247.56,247.83,246.82,246.94,15720.0,237.6808,237.94,236.9703,237.0855,15720.0
2022-06-29 11:00:00,247.06,247.06,246.52,246.52,1000.0,237.2008,237.2008,236.6823,236.6823,1000.0
2022-06-29 11:05:00,246.38,247.18,246.38,247.04,19761.0,236.5479,237.316,236.5479,237.1816,19761.0
2022-06-29 11:10:00,247.05,247.32,246.86,246.86,12813.0,237.1912,237.4504,237.0087,237.0087,12813.0
2022-06-29 11:15:00,246.81,246.88,246.45,246.58,1884.0,236.9607,237.0279,236.6151,236.7399,1884.0
2022-06-29 11:20:00,246.31,246.76,245.9,246.16,2731.0,236.4807,236.9127,236.0871,236.3367,2731.0
2022-06-29 11:25:00,246.16,246.41,245.95,246.18,1700.0,236.3367,236.5767,236.1351,236.3559,1700.0
2022-06-29 11:30:00,246.2,246.77,246.2,246.67,1479.0,236.3751,236.9223,236.3751,236.8263,1479.0
2022-06-29 11:35:00,246.61,247.23,246.43,247.22,2040.0,236.7687,237.364,236.5959,237.3544,2040.0
2022-06-29 11:40:00,246.91,246.91,246.45,246.66,1513.0,237.0567,237.0567,236.6151,236.8167,1513.0
2022-06-29 11:45:00,246.51,247.17,246.5,247.14,2800.0,236.6727,237.3064,236.6631,237.2776,2800.0
2022-06-29 11:50:00,247.25,247.33,247.15,247.33,1100.0,237.3832,237.46,237.2872,237.46,1100.0
2022-06-29 11:55:00,247.31,247.31,246.52,246.98,6755.0,237.4408,237.4408,236.6823,237.124,6755.0
2022-06-29 12:00:00,247.1,247.1,246.61,247.0,500.0,237.2392,237.2392,236.7687,237.1432,500.0
2022-06-29 12:05:00,246.62,246.72,246.29,246.45,2709.0,236.7783,236.8743,236.4615,236.6151,2709.0
2022-06-29 12:10:00,246.16,246.28,246.16,246.28,300.0,236.3367,236.4519,236.3367,236.4519,300.0
2022-06-29 12:15:00,246.13,246.59,246.13,246.59,900.0,236.3079,236.7495,236.3079,236.7495,900.0
2022-06-29 12:20:00,246.7,246.7,246.32,246.32,1400.0,236.8551,236.8551,236.4903,236.4903,1400.0
2022-06-29 12:25:00,246.2,246.35,246.1,246.1,959.0,236.3751,236.5191,236.2791,236.2791,959.0
2022-06-29 12:30:00,246.33,246.33,246.0,246.0,1600.0,236.4999,236.4999,236.1831,236.1831,1600.0
2022-06-29 12:35:00,245.92,246.97,245.92,246.88,6638.0,236.1063,237.1144,236.1063,237.0279,6638.0
2022-06-29 12:40:00,246.94,246.94,246.63,246.64,1400.0,237.0855,237.0855,236.7879,236.7975,1400.0
2022-06-29 12:45:00,246.89,246.97,246.39,246.43,8810.0,237.0375,237.1144,236.5575,236.5959,8810.0
2022-06-29 12:50:00,246.42,246.98,246.33,246.9,6010.0,236.5863,237.124,236.4999,237.0471,6010.0
2022-06-29 12:55:00,246.9,246.9,246.26,246.67,2913.0,237.0471,237.0471,236.4327,236.8263,2913.0
2022-06-29 13:00:00,246.71,246.96,246.33,246.33,2439.0,236.8647,237.1048,236.4999,236.4999,2439.0
2022-06-29 13:05:00,246.57,246.98,246.41,246.98,1565.0,236.7303,237.124,236.5767,237.124,1565.0
2022-06-29 13:10:00,247.17,247.51,246.49,246.5,1474.0,237.3064,237.6328,236.6535,236.6631,1474.0
2022-06-29 13:15:00,246.03,246.28,246.03,246.05,1021.0,236.2119,236.4519,236.2119,236.2311,1021.0
2022-06-29 13:20:00,246.12,246.14,245.66,246.05,2731.0,236.2983,236.3175,235.8566,236.2311,2731.0
2022-06-29 13:25:00,245.85,246.63,245.77,246.63,3411.0,236.039,236.7879,235.9622,236.7879,3411.0
2022-06-29 13:30:00,246.28,246.44,245.83,246.1,2355.0,236.4519,236.6055,236.0198,236.2791,2355.0
2022-06-29 13:35:00,246.15,246.69,246.14,246.69,2200.0,236.3271,236.8455,236.3175,236.8455,2200.0
2022-06-29 13:40:00,246.72,247.32,246.68,247.07,1800.0,236.8743,237.4504,236.8359,237.2104,1800.0
2022-06-29 13:45:00,247.24,247.26,247.05,247.05,900.0,237.3736,237.3928,237.1912,237.1912,900.0
2022-06-29 13:50:00,247.09,247.36,246.99,247.17,2240.0,237.2296,237.4888,237.1336,237.3064,2240.0
2022-06-29 13:55:00,247.4,247.7,247.34,247.7,2296.0,237.5272,237.8152,237.4696,237.8152,2296.0
2022-06-29 14:00:00,247.59,248.11,247.58,248.11,3962.0,237.7096,238.2089,237.7,238.2089,3962.0
2022-06-29 14:05:00,248.14,248.14,247.67,247.86,1900.0,238.2377,238.2377,237.7864,237.9688,1900.0
2022-06-29 14:10:00,247.91,247.93,247.69,247.88,11892.0,238.0168,238.036,237.8056,237.988,11892.0
2022-06-29 14:15:00,247.89,248.22,247.81,248.03,3978.0,237.9976,238.3145,237.9208,238.1321,3978.0
2022-06-29 14:20:00,247.96,247.96,247.32,247.38,2470.0,238.0648,238.0648,237.4504,237.508,2470.0
2022-06-29 14:25:00,247.5,247.93,247.22,247.93,5480.0,237.6232,238.036,237.3544,238.036,5480.0
2022-06-29 14:30:00,247.93,247.93,247.45,247.45,1828.0,238.036,238.036,237.5752,237.5752,1828.0
2022-06-29 14:35:00,247.46,247.46,247.16,247.28,3089.0,237.5848,237.5848,237.2968,237.412,3089.0
2022-06-29 14:40:00,247.02,247.21,246.87,247.0,2182.0,237.1624,237.3448,237.0183,237.1432,2182.0
2022-06-29 14:45:00,246.94,247.37,246.9,247.16,3927.0,237.0855,237.4984,237.0471,237.2968,3927.0
2022-06-29 14:50:00,247.12,247.53,247.11,247.48,4374.0,237.2584,237.652,237.2488,237.604,4374.0
2022-06-29 14:55:00,247.54,247.62,247.41,247.46,3400.0,237.6616,237.7384,237.5368,237.5848,3400.0
2022-06-29 15:00:00,247.4,247.4,247.03,247.34,1894.0,237.5272,237.5272,237.172,237.4696,1894.0
2022-06-29 15:05:00,247.28,247.69,247.15,247.69,2897.0,237.412,237.8056,237.2872,237.8056,2897.0
2022-06-29 15:10:00,247.39,247.54,247.26,247.54,3087.0,237.5176,237.6616,237.3928,237.6616,3087.0
2022-06-29 15:15:00,247.38,248.03,247.33,247.9,3330.0,237.508,238.1321,237.46,238.0072,3330.0
2022-06-29 15:20:00,247.93,248.19,247.83,248.16,3100.0,238.036,238.2857,237.94,238.2569,3100.0
2022-06-29 15:25:00,248.16,248.35,248.03,248.35,3009.0,238.2569,238.4393,238.1321,238.4393,3009.0
2022-06-29 15:30:00,248.44,248.44,247.54,247.54,3114.0,238.5257,238.5257,237.6616,237.6616,3114.0
2022-06-29 15:35:00,247.46,247.74,247.37,247.58,5597.0,237.5848,237.8536,237.4984,237.7,5597.0
2022-06-29 15:40:00,247.33,247.48,247.1,247.23,8595.0,237.46,237.604,237.2392,237.364,8595.0
2022-06-29 15:45:00,247.33,247.54,246.98,247.12,8922.0,237.46,237.6616,237.124,237.2584,8922.0
2022-06-29 15:50:00,247.22,247.46,246.66,247.03,23800.0,237.3544,237.5848,236.8167,237.172,23800.0
2022-06-29 15:55:00,247.15,247.58,247.13,247.32,64611.0,237.2872,237.7,237.268,237.4504,64611.0
2022-06-30 09:30:00,243.25,245.06,243.25,244.34,5385.0,233.5428,235.2806,233.5428,234.5893,5385.0
2022-06-30 09:35:00,244.34,244.34,242.46,242.66,12795.0,234.5893,234.5893,232.7843,232.9763,12795.0
2022-06-30 09:40:00,242.35,243.25,242.35,243.06,2300.0,232.6787,233.5428,232.6787,233.3604,2300.0
2022-06-30 09:45:00,243.13,243.58,242.36,243.58,3300.0,233.4276,233.8596,232.6883,233.8596,3300.0
2022-06-30 09:50:00,243.51,243.51,241.67,241.67,4836.0,233.7924,233.7924,232.0259,232.0259,4836.0
2022-06-30 09:55:00,241.82,242.14,241.04,241.12,7519.0,232.1699,232.4771,231.421,231.4978,7519.0
2022-06-30 10:00:00,241.01,241.53,240.89,241.37,9841.0,231.3922,231.8914,231.277,231.7378,9841.0
2022-06-30 10:05:00,241.14,241.77,240.78,241.28,8042.0,231.517,232.1219,231.1714,231.6514,8042.0
2022-06-30 10:10:00,241.54,241.82,241.28,241.76,10887.0,231.901,232.1699,231.6514,232.1123,10887.0
2022-06-30 10:15:00,241.76,242.52,241.32,242.3,9041.0,232.1123,232.8419,231.6898,232.6307,9041.0
2022-06-30 10:20:00,242.15,242.95,242.01,242.82,6312.0,232.4867,233.2548,232.3523,233.13,6312.0
2022-06-30 10:25:00,242.98,243.04,242.24,242.28,5929.0,233.2836,233.3412,232.5731,232.6115,5929.0
2022-06-30 10:30:00,242.24,244.0,242.23,243.59,12324.0,232.5731,234.2629,232.5635,233.8692,12324.0
2022-06-30 10:35:00,243.48,243.48,242.81,242.89,3830.0,233.7636,233.7636,233.1204,233.1972,3830.0
2022-06-30 10:40:00,242.61,242.82,242.18,242.8,4039.0,232.9283,233.13,232.5155,233.1108,4039.0
2022-06-30 10:45:00,242.65,243.01,242.64,242.83,1300.0,232.9667,233.3124,232.9571,233.1396,1300.0
2022-06-30 10:50:00,242.92,245.23,242.92,244.72,13571.0,233.226,235.4438,233.226,234.9541,13571.0
2022-06-30 10:55:00,244.94,245.83,244.94,245.71,4110.0,235.1654,236.0198,235.1654,235.9046,4110.0
2022-06-30 11:00:00,245.17,245.36,244.91,245.11,2595.0,235.3862,235.5686,235.1366,235.3286,2595.0
2022-06-30 11:05:00,245.04,245.58,245.03,245.58,1739.0,235.2614,235.7798,235.2518,235.7798,1739.0
2022-06-30 11:10:00,246.09,246.49,245.51,245.68,5104.0,236.2695,236.6535,235.7126,235.8758,5104.0
2022-06-30 11:15:00,245.58,245.58,244.83,244.92,2721.0,235.7798,235.7798,235.0598,235.1462,2721.0
2022-06-30 11:20:00,244.78,245.28,244.78,245.28,4860.0,235.0117,235.4918,235.0117,235.4918,4860.0
2022-06-30 11:25:00,245.45,246.31,245.44,245.98,2266.0,235.655,236.4807,235.6454,236.1639,2266.0
2022-06-30 11:30:00,245.83,245.83,245.3,245.3,2251.0,236.0198,236.0198,235.511,235.511,2251.0
2022-06-30 11:35:00,245.31,245.36,245.06,245.08,1349.0,235.5206,235.5686,235.2806,235.2998,1349.0
2022-06-30 11:40:00,245.36,245.82,245.33,245.82,1280.0,235.5686,236.0102,235.5398,236.0102,1280.0
2022-06-30 11:45:00,245.88,246.16,245.73,246.03,1309.0,236.0679,236.3367,235.9238,236.2119,1309.0
2022-06-30 11:50:00,245.73,245.73,245.4,245.56,1966.0,235.9238,235.9238,235.607,235.7606,1966.0
2022-06-30 11:55:00,245.36,245.76,245.35,245.74,798.0,235.5686,235.9526,235.559,235.9334,798.0
2022-06-30 12:00:00,245.85,245.97,245.36,245.7,1915.0,236.039,236.1543,235.5686,235.895,1915.0
2022-06-30 12:05:00,245.6,245.72,245.18,245.35,1046.0,235.799,235.9142,235.3958,235.559,1046.0
2022-06-30 12:10:00,245.22,245.95,245.21,245.95,1400.0,235.4342,236.1351,235.4246,236.1351,1400.0
2022-06-30 12:15:00,245.79,246.06,245.79,246.06,1672.0,235.9814,236.2407,235.9814,236.2407,1672.0
2022-06-30 12:20:00,246.13,246.64,246.13,246.64,1911.0,236.3079,236.7975,236.3079,236.7975,1911.0
2022-06-30 12:25:00,247.5,247.61,247.35,247.36,5266.0,237.6232,237.7288,237.4792,237.4888,5266.0
2022-06-30 12:30:00,247.51,248.02,247.5,247.92,2238.0,237.6328,238.1225,237.6232,238.0264,2238.0
2022-06-30 12:35:00,247.62,247.62,247.2,247.3,901.0,237.7384,237.7384,237.3352,237.4312,901.0
2022-06-30 12:40:00,247.31,247.37,247.12,247.2,1525.0,237.4408,237.4984,237.2584,237.3352,1525.0
2022-06-30 12:45:00,247.74,247.74,247.1,247.1,3509.0,237.8536,237.8536,237.2392,237.2392,3509.0
2022-06-30 12:50:00,246.78,247.28,246.78,246.99,1200.0,236.9319,237.412,236.9319,237.1336,1200.0
2022-06-30 12:55:00,247.61,247.63,247.33,247.4,900.0,237.7288,237.748,237.46,237.5272,900.0
2022-06-30 13:00:00,247.56,247.69,247.49,247.56,1190.0,237.6808,237.8056,237.6136,237.6808,1190.0
2022-06-30 13:05:00,247.36,247.36,246.91,247.06,2483.0,237.4888,237.4888,237.0567,237.2008,2483.0
2022-06-30 13:10:00,246.9,246.9,245.99,246.0,2254.0,237.0471,237.0471,236.1735,236.1831,2254.0
2022-06-30 13:15:00,246.13,246.54,246.07,246.29,2495.0,236.3079,236.7015,236.2503,236.4615,2495.0
2022-06-30 13:20:00,246.48,246.66,246.26,246.66,4080.0,236.6439,236.8167,236.4327,236.8167,4080.0
2022-06-30 13:25:00,247.02,247.02,246.91,246.91,200.0,237.1624,237.1624,237.0567,237.0567,200.0
2022-06-30 13:30:00,247.27,247.53,247.12,247.32,1311.0,237.4024,237.652,237.2584,237.4504,1311.0
2022-06-30 13:35:00,247.43,247.68,247.37,247.39,1604.0,237.556,237.796,237.4984,237.5176,1604.0
2022-06-30 13:40:00,247.63,247.91,246.67,246.68,2535.0,237.748,238.0168,236.8263,236.8359,2535.0
2022-06-30 13:45:00,247.03,247.67,247.02,247.66,877.0,237.172,237.7864,237.1624,237.7768,877.0
2022-06-30 13:50:00,247.75,248.46,247.64,248.18,1548.0,237.8632,238.5449,237.7576,238.2761,1548.0
2022-06-30 13:55:00,248.02,248.02,247.59,247.71,2366.0,238.1225,238.1225,237.7096,237.8248,2366.0
2022-06-30 14:00:00,247.88,247.94,247.63,247.87,2095.0,237.988,238.0456,237.748,237.9784,2095.0
2022-06-30 14:05:00,247.88,247.99,247.39,247.48,3378.0,237.988,238.0936,237.5176,237.604,3378.0
2022-06-30 14:10:00,247.59,247.92,247.59,247.71,1104.0,237.7096,238.0264,237.7096,237.8248,1104.0
2022-06-30 14:15:00,247.23,247.88,247.19,247.67,1795.0,237.364,237.988,237.3256,237.7864,1795.0
2022-06-30 14:20:00,247.69,247.77,246.86,246.86,4959.0,237.8056,237.8824,237.0087,237.0087,4959.0
2022-06-30 14:25:00,246.85,247.48,246.54,247.37,4688.0,236.9991,237.604,236.7015,237.4984,4688.0
2022-06-30 14:30:00,247.53,247.54,247.11,247.23,2315.0,237.652,237.6616,237.2488,237.364,2315.0
2022-06-30 14:35:00,247.42,247.42,247.11,247.19,1548.0,237.5464,237.5464,237.2488,237.3256,1548.0
2022-06-30 14:40:00,247.33,247.33,246.9,247.02,1003.0,237.46,237.46,237.0471,237.1624,1003.0
2022-06-30 14:45:00,246.31,246.76,245.98,246.0,9293.0,236.4807,236.9127,236.1639,236.1831,9293.0
2022-06-30 14:50:00,246.09,246.11,245.56,245.78,6098.0,236.2695,236.2887,235.7606,235.9718,6098.0
2022-06-30 14:55:00,245.69,245.98,245.56,245.84,5861.0,235.8854,236.1639,235.7606,236.0294,5861.0
2022-06-30 15:00:00,245.75,245.98,245.61,245.61,3194.0,235.943,236.1639,235.8086,235.8086,3194.0
2022-06-30 15:05:00,245.61,245.61,244.84,244.87,2104.0,235.8086,235.8086,235.0694,235.0982,2104.0
2022-06-30 15:10:00,244.92,245.06,244.67,244.86,7491.0,235.1462,235.2806,234.9061,235.0886,7491.0
2022-06-30 15:15:00,244.77,244.77,244.19,244.27,3552.0,235.0021,235.0021,234.4453,234.5221,3552.0
2022-06-30 15:20:00,244.41,244.95,244.31,244.87,2381.0,234.6565,235.175,234.5605,235.0982,2381.0
2022-06-30 15:25:00,245.05,245.42,245.0,245.41,3936.0,235.271,235.6262,235.223,235.6166,3936.0
2022-06-30 15:30:00,245.46,245.91,245.43,245.85,7776.0,235.6646,236.0967,235.6358,236.039,7776.0
2022-06-30 15:35:00,245.76,245.87,245.29,245.33,9129.0,235.9526,236.0582,235.5014,235.5398,9129.0
2022-06-30 15:40:00,245.24,245.32,244.21,244.46,11440.0,235.4534,235.5302,234.4645,234.7045,11440.0
2022-06-30 15:45:00,244.4,245.27,244.39,244.57,19647.0,234.6469,235.4822,234.6373,234.8101,19647.0
2022-06-30 15:50:00,244.45,245.49,244.28,244.83,41057.0,234.6949,235.6934,234.5317,235.0598,41057.0
2022-06-30 15:55:00,244.76,246.18,244.61,246.18,114002.0,234.9925,236.3559,234.8485,236.3559,114002.0
2022-07-01 09:30:00,245.81,246.72,245.67,246.54,4511.0,236.0006,236.8743,235.8662,236.7015,4511.0
2022-07-01 09:35:00,246.26,247.67,246.23,247.67,1085.0,236.4327,237.7864,236.4039,237.7864,1085.0
2022-07-01 09:40:00,248.01,248.01,248.01,248.01,100.0,238.1129,238.1129,238.1129,238.1129,100.0
2022-07-01 09:45:00,249.28,250.7,248.94,250.05,7038.0,239.3322,240.6955,239.0057,240.0714,7038.0
2022-07-01 09:50:00,249.93,249.93,248.93,249.13,2992.0,239.9562,239.9562,238.9961,239.1882,2992.0
2022-07-01 09:55:00,249.24,249.4,247.89,247.9,2744.0,239.2938,239.4474,237.9976,238.0072,2744.0
2022-07-01 10:00:00,247.95,248.9,246.07,246.2,4905.0,238.0552,238.9673,236.2503,236.3751,4905.0
2022-07-01 10:05:00,246.19,246.62,244.31,244.48,30095.0,236.3655,236.7783,234.5605,234.7237,30095.0
2022-07-01 10:10:00,244.74,244.94,241.61,241.86,17300.0,234.9733,235.1654,231.9683,232.2083,17300.0
2022-07-01 10:15:00,242.0,243.11,242.0,242.57,6573.0,232.3427,233.4084,232.3427,232.8899,6573.0
2022-07-01 10:20:00,243.08,243.08,242.04,242.22,5826.0,233.3796,233.3796,232.3811,232.5539,5826.0
2022-07-01 10:25:00,242.12,242.36,241.27,242.2,10957.0,232.4579,232.6883,231.6418,232.5347,10957.0
2022-07-01 10:30:00,242.24,242.24,241.28,241.37,4729.0,232.5731,232.5731,231.6514,231.7378,4729.0
2022-07-01 10:35:00,241.37,241.37,240.98,241.2,4846.0,231.7378,231.7378,231.3634,231.5746,4846.0
2022-07-01 10:40:00,241.08,241.54,240.8,241.52,10595.0,231.4594,231.901,231.1906,231.8818,10595.0
2022-07-01 10:45:00,241.67,242.65,241.61,241.98,4303.0,232.0259,232.9667,231.9683,232.3235,4303.0
2022-07-01 10:50:00,241.82,242.35,241.32,242.35,10926.0,232.1699,232.6787,231.6898,232.6787,10926.0
2022-07-01 10:55:00,242.09,242.98,242.04,242.06,5289.0,232.4291,233.2836,232.3811,232.4003,5289.0
2022-07-01 11:00:00,242.02,242.29,241.85,242.28,3677.0,232.3619,232.6211,232.1987,232.6115,3677.0
2022-07-01 11:05:00,242.18,243.39,242.14,243.2,10203.0,232.5155,233.6772,232.4771,233.4948,10203.0
2022-07-01 11:10:00,243.21,243.46,242.83,243.22,4009.0,233.5044,233.7444,233.1396,233.514,4009.0
2022-07-01 11:15:00,243.28,244.29,243.22,243.81,2626.0,233.5716,234.5413,233.514,234.0805,2626.0
2022-07-01 11:20:00,243.6,243.83,243.39,243.65,5316.0,233.8788,234.0997,233.6772,233.9268,5316.0
2022-07-01 11:25:00,243.63,243.64,243.15,243.61,6131.0,233.9076,233.9172,233.4468,233.8884,6131.0
2022-07-01 11:30:00,243.82,244.44,243.82,244.44,1600.0,234.0901,234.6853,234.0901,234.6853,1600.0
2022-07-01 11:35:00,244.5,244.57,244.15,244.29,7032.0,234.7429,234.8101,234.4069,234.5413,7032.0
2022-07-01 11:40:00,244.46,244.8,244.46,244.62,3278.0,234.7045,235.0309,234.7045,234.8581,3278.0
2022-07-01 11:45:00,244.63,245.29,244.63,244.93,2210.0,234.8677,235.5014,234.8677,235.1558,2210.0
2022-07-01 11:50:00,244.98,244.98,243.55,243.56,35669.0,235.2038,235.2038,233.8308,233.8404,35669.0
2022-07-01 11:55:00,243.54,244.2,243.45,243.69,8388.0,233.8212,234.4549,233.7348,233.9652,8388.0
2022-07-01 12:00:00,243.8,244.4,243.58,244.4,4333.0,234.0709,234.6469,233.8596,234.6469,4333.0
2022-07-01 12:05:00,244.4,244.91,244.39,244.83,3299.0,234.6469,235.1366,234.6373,235.0598,3299.0
2022-07-01 12:10:00,244.73,244.81,244.42,244.8,1988.0,234.9637,235.0406,234.6661,235.0309,1988.0
2022-07-01 12:15:00,244.83,245.44,244.8,245.37,3648.0,235.0598,235.6454,235.0309,235.5782,3648.0
2022-07-01 12:20:00,245.16,245.28,244.86,245.09,3567.0,235.3766,235.4918,235.0886,235.3094,3567.0
2022-07-01 12:25:00,245.11,245.25,244.35,244.84,19225.0,235.3286,235.463,234.5989,235.0694,19225.0
2022-07-01 12:30:00,244.76,245.08,244.69,244.74,2719.0,234.9925,235.2998,234.9253,234.9733,2719.0
2022-07-01 12:35:00,244.7,244.76,244.34,244.48,2217.0,234.9349,234.9925,234.5893,234.7237,2217.0
2022-07-01 12:40:00,244.49,244.66,244.43,244.55,1717.0,234.7333,234.8965,234.6757,234.7909,1717.0
2022-07-01 12:45:00,244.73,244.79,244.43,244.79,2054.0,234.9637,235.0213,234.6757,235.0213,2054.0
2022-07-01 12:50:00,244.74,245.43,244.69,245.41,2165.0,234.9733,235.6358,234.9253,235.6166,2165.0
2022-07-01 12:55:00,245.56,245.56,244.5,244.5,3843.0,235.7606,235.7606,234.7429,234.7429,3843.0
2022-07-01 13:00:00,244.66,245.06,244.54,244.98,1846.0,234.8965,235.2806,234.7813,235.2038,1846.0
2022-07-01 13:05:00,245.09,245.34,244.95,245.34,2100.0,235.3094,235.5494,235.175,235.5494,2100.0
2022-07-01 13:10:00,245.39,245.86,245.38,245.86,1805.0,235.5974,236.0486,235.5878,236.0486,1805.0
2022-07-01 13:15:00,245.91,246.05,245.36,245.56,5648.0,236.0967,236.2311,235.5686,235.7606,5648.0
2022-07-01 13:20:00,245.66,246.06,245.52,246.06,17723.0,235.8566,236.2407,235.7222,236.2407,17723.0
2022-07-01 13:25:00,246.12,246.55,245.99,246.49,2401.0,236.2983,236.7111,236.1735,236.6535,2401.0
2022-07-01 13:30:00,246.58,247.0,246.46,246.49,5197.0,236.7399,237.1432,236.6247,236.6535,5197.0
2022-07-01 13:35:00,246.34,246.78,245.96,246.73,7745.0,236.5095,236.9319,236.1447,236.8839,7745.0
2022-07-01 13:40:00,246.53,247.18,246.53,247.11,4407.0,236.6919,237.316,236.6919,237.2488,4407.0
2022-07-01 13:45:00,247.02,247.55,247.0,247.4,5588.0,237.1624,237.6712,237.1432,237.5272,5588.0
2022-07-01 13:50:00,247.42,247.6,247.4,247.55,4444.0,237.5464,237.7192,237.5272,237.6712,4444.0
2022-07-01 13:55:00,247.31,247.65,247.24,247.55,1803.0,237.4408,237.7672,237.3736,237.6712,1803.0
2022-07-01 14:00:00,247.6,247.73,247.24,247.25,3724.0,237.7192,237.844,237.3736,237.3832,3724.0
2022-07-01 14:05:00,247.25,247.35,246.9,247.16,3601.0,237.3832,237.4792,237.0471,237.2968,3601.0
2022-07-01 14:10:00,247.12,247.43,246.9,247.42,2725.0,237.2584,237.556,237.0471,237.5464,2725.0
2022-07-01 14:15:00,247.45,248.0,247.45,247.98,6352.0,237.5752,238.1032,237.5752,238.084,6352.0
2022-07-01 14:20:00,248.04,248.76,247.89,248.75,7970.0,238.1417,238.8329,237.9976,238.8233,7970.0
2022-07-01 14:25:00,248.6,248.73,247.9,247.9,3671.0,238.6793,238.8041,238.0072,238.0072,3671.0
2022-07-01 14:30:00,247.95,248.59,247.9,248.54,6215.0,238.0552,238.6697,238.0072,238.6217,6215.0
2022-07-01 14:35:00,248.47,248.68,248.42,248.68,2885.0,238.5545,238.7561,238.5065,238.7561,2885.0
2022-07-01 14:40:00,248.69,248.79,248.62,248.7,3297.0,238.7657,238.8617,238.6985,238.7753,3297.0
2022-07-01 14:45:00,248.72,249.21,248.71,249.14,4081.0,238.7945,239.265,238.7849,239.1978,4081.0
2022-07-01 14:50:00,249.13,249.17,248.39,248.39,3023.0,239.1882,239.2266,238.4777,238.4777,3023.0
2022-07-01 14:55:00,248.38,248.6,248.35,248.57,2354.0,238.4681,238.6793,238.4393,238.6505,2354.0
2022-07-01 15:00:00,248.65,248.65,247.78,247.88,1052.0,238.7273,238.7273,237.892,237.988,1052.0
2022-07-01 15:05:00,247.99,248.65,247.97,248.65,4341.0,238.0936,238.7273,238.0744,238.7273,4341.0
2022-07-01 15:10:00,248.68,248.85,248.6,248.77,1924.0,238.7561,238.9193,238.6793,238.8425,1924.0
2022-07-01 15:15:00,248.83,248.95,248.58,248.78,1930.0,238.9001,239.0153,238.6601,238.8521,1930.0
2022-07-01 15:20:00,248.89,248.89,248.64,248.74,1200.0,238.9577,238.9577,238.7177,238.8137,1200.0
2022-07-01 15:25:00,248.79,249.12,248.75,248.97,4443.0,238.8617,239.1786,238.8233,239.0345,4443.0
2022-07-01 15:30:00,249.04,249.62,249.04,249.51,5936.0,239.1017,239.6586,239.1017,239.553,5936.0
2022-07-01 15:35:00,249.56,249.88,249.41,249.84,5439.0,239.601,239.9082,239.457,239.8698,5439.0
2022-07-01 15:40:00,249.93,249.94,249.64,249.75,7868.0,239.9562,239.9658,239.6778,239.7834,7868.0
2022-07-01 15:45:00,249.76,250.0,249.38,249.7,6630.0,239.793,240.0234,239.4282,239.7354,6630.0
2022-07-01 15:50:00,249.76,249.87,248.43,248.79,14243.0,239.793,239.8986,238.5161,238.8617,14243.0
2022-07-01 15:55:00,248.81,249.13,248.48,249.02,56531.0,238.8809,239.1882,238.5641,239.0825,56531.0
2022-07-05 09:30:00,244.55,245.42,243.17,243.53,11134.0,234.7909,235.6262,233.466,233.8116,11134.0
2022-07-05 09:35:00,243.47,243.47,242.57,242.64,900.0,233.754,233.754,232.8899,232.9571,900.0
2022-07-05 09:40:00,242.29,242.99,242.22,242.39,6205.0,232.6211,233.2932,232.5539,232.7171,6205.0
2022-07-05 09:45:00,242.54,243.34,241.73,242.16,4016.0,232.8611,233.6292,232.0835,232.4963,4016.0
2022-07-05 09:50:00,242.5,242.51,241.98,242.3,2106.0,232.8227,232.8323,232.3235,232.6307,2106.0
2022-07-05 09:55:00,242.43,242.43,240.87,241.41,4979.0,232.7555,232.7555,231.2578,231.7762,4979.0
2022-07-05 10:00:00,241.37,242.11,240.92,241.98,3877.0,231.7378,232.4483,231.3058,232.3235,3877.0
2022-07-05 10:05:00,241.26,241.68,240.63,240.74,3980.0,231.6322,232.0355,231.0274,231.133,3980.0
2022-07-05 10:10:00,240.71,241.42,240.27,241.3,1100.0,231.1042,231.7858,230.6817,231.6706,1100.0
2022-07-05 10:15:00,241.3,241.3,240.1,240.43,4053.0,231.6706,231.6706,230.5185,230.8353,4053.0
2022-07-05 10:20:00,240.36,240.36,239.55,239.55,5001.0,230.7681,230.7681,229.9905,229.9905,5001.0
2022-07-05 10:25:00,239.45,239.54,239.01,239.33,5472.0,229.8944,229.9809,229.472,229.7792,5472.0
2022-07-05 10:30:00,239.2,239.82,239.2,239.43,1500.0,229.6544,230.2497,229.6544,229.8752,1500.0
2022-07-05 10:35:00,239.51,240.97,239.43,240.78,3761.0,229.9521,231.3538,229.8752,231.1714,3761.0
2022-07-05 10:40:00,240.93,240.93,239.69,239.69,3107.0,231.3154,231.3154,230.1249,230.1249,3107.0
2022-07-05 10:45:00,239.48,239.67,238.92,239.63,3890.0,229.9233,230.1057,229.3856,230.0673,3890.0
2022-07-05 10:50:00,239.65,239.65,239.17,239.62,3450.0,230.0865,230.0865,229.6256,230.0577,3450.0
2022-07-05 10:55:00,239.36,240.45,239.22,240.45,6259.0,229.808,230.8545,229.6736,230.8545,6259.0
2022-07-05 11:00:00,240.4,240.4,239.28,239.94,1985.0,230.8065,230.8065,229.7312,230.3649,1985.0
2022-07-05 11:05:00,239.95,240.91,239.79,240.91,1815.0,230.3745,231.2962,230.2209,231.2962,1815.0
2022-07-05 11:10:00,240.88,241.12,240.71,240.71,2141.0,231.2674,231.4978,231.1042,231.1042,2141.0
2022-07-05 11:15:00,240.84,241.03,240.28,240.3,2000.0,231.229,231.4114,230.6913,230.7105,2000.0
2022-07-05 11:20:00,240.89,240.89,240.26,240.5,1124.0,231.277,231.277,230.6721,230.9025,1124.0
2022-07-05 11:25:00,240.32,241.0,240.32,240.78,1432.0,230.7297,231.3826,230.7297,231.1714,1432.0
2022-07-05 11:30:00,240.38,241.28,240.38,240.6,1760.0,230.7873,231.6514,230.7873,230.9986,1760.0
2022-07-05 11:35:00,240.69,240.89,240.39,240.63,2941.0,231.085,231.277,230.7969,231.0274,2941.0
2022-07-05 11:40:00,240.67,241.64,240.66,241.57,3115.0,231.0658,231.9971,231.0562,231.9298,3115.0
2022-07-05 11:45:00,241.31,241.65,241.31,241.37,1015.0,231.6802,232.0067,231.6802,231.7378,1015.0
2022-07-05 11:50:00,241.29,241.55,241.09,241.55,700.0,231.661,231.9106,231.469,231.9106,700.0
2022-07-05 11:55:00,241.4,241.58,241.33,241.57,2290.0,231.7666,231.9394,231.6994,231.9298,2290.0
2022-07-05 12:00:00,241.51,241.79,241.47,241.6,600.0,231.8722,232.1411,231.8338,231.9586,600.0
2022-07-05 12:05:00,241.65,241.73,241.33,241.33,2650.0,232.0067,232.0835,231.6994,231.6994,2650.0
2022-07-05 12:10:00,241.42,242.0,241.36,241.37,2600.0,231.7858,232.3427,231.7282,231.7378,2600.0
2022-07-05 12:15:00,241.09,241.63,240.95,241.47,2100.0,231.469,231.9875,231.3346,231.8338,2100.0
2022-07-05 12:20:00,241.49,242.05,241.23,241.98,7542.0,231.853,232.3907,231.6034,232.3235,7542.0
2022-07-05 12:25:00,242.18,242.67,241.89,242.3,2100.0,232.5155,232.9859,232.2371,232.6307,2100.0
2022-07-05 12:30:00,242.18,242.75,242.17,242.75,2696.0,232.5155,233.0628,232.5059,233.0628,2696.0
2022-07-05 12:35:00,242.45,242.79,242.45,242.48,800.0,232.7747,233.1012,232.7747,232.8035,800.0
2022-07-05 12:40:00,242.51,242.63,242.18,242.18,1757.0,232.8323,232.9475,232.5155,232.5155,1757.0
2022-07-05 12:45:00,242.09,242.12,241.7,241.72,1043.0,232.4291,232.4579,232.0547,232.0739,1043.0
2022-07-05 12:50:00,241.67,242.11,241.51,241.89,1658.0,232.0259,232.4483,231.8722,232.2371,1658.0
2022-07-05 12:55:00,241.85,241.85,241.53,241.57,901.0,232.1987,232.1987,231.8914,231.9298,901.0
2022-07-05 13:00:00,241.65,241.97,241.41,241.6,2121.0,232.0067,232.3139,231.7762,231.9586,2121.0
2022-07-05 13:05:00,241.98,241.98,241.27,241.83,1918.0,232.3235,232.3235,231.6418,232.1795,1918.0
2022-07-05 13:10:00,241.98,242.51,241.98,242.45,2725.0,232.3235,232.8323,232.3235,232.7747,2725.0
2022-07-05 13:15:00,242.52,242.8,242.26,242.73,1568.0,232.8419,233.1108,232.5923,233.0436,1568.0
2022-07-05 13:20:00,242.83,243.16,242.76,242.96,3412.0,233.1396,233.4564,233.0724,233.2644,3412.0
2022-07-05 13:25:00,242.81,242.81,242.4,242.63,1810.0,233.1204,233.1204,232.7267,232.9475,1810.0
2022-07-05 13:30:00,242.63,243.01,242.59,242.74,3963.0,232.9475,233.3124,232.9091,233.0532,3963.0
2022-07-05 13:35:00,242.69,243.33,242.69,242.9,1605.0,233.0052,233.6196,233.0052,233.2068,1605.0
2022-07-05 13:40:00,243.14,243.43,242.7,242.7,2423.0,233.4372,233.7156,233.0148,233.0148,2423.0
2022-07-05 13:45:00,242.67,242.73,242.26,242.64,1601.0,232.9859,233.0436,232.5923,232.9571,1601.0
2022-07-05 13:50:00,242.52,242.64,242.43,242.62,1393.0,232.8419,232.9571,232.7555,232.9379,1393.0
2022-07-05 13:55:00,242.53,242.72,242.18,242.4,4226.0,232.8515,233.034,232.5155,232.7267,4226.0
2022-07-05 14:00:00,242.49,243.81,242.27,243.81,1900.0,232.8131,234.0805,232.6019,234.0805,1900.0
2022-07-05 14:05:00,243.64,243.65,243.25,243.6,2720.0,233.9172,233.9268,233.5428,233.8788,2720.0
2022-07-05 14:10:00,243.58,243.81,243.4,243.4,1760.0,233.8596,234.0805,233.6868,233.6868,1760.0
2022-07-05 14:15:00,243.5,243.78,242.95,243.78,3533.0,233.7828,234.0517,233.2548,234.0517,3533.0
2022-07-05 14:20:00,243.61,243.99,243.14,243.91,3890.0,233.8884,234.2533,233.4372,234.1765,3890.0
2022-07-05 14:25:00,243.91,244.26,243.74,244.26,1142.0,234.1765,234.5125,234.0132,234.5125,1142.0
2022-07-05 14:30:00,244.14,244.9,244.01,244.9,9105.0,234.3973,235.127,234.2725,235.127,9105.0
2022-07-05 14:35:00,244.88,245.15,244.64,245.15,1500.0,235.1078,235.367,234.8773,235.367,1500.0
2022-07-05 14:40:00,245.05,245.32,244.65,244.72,2564.0,235.271,235.5302,234.8869,234.9541,2564.0
2022-07-05 14:45:00,244.79,245.13,244.6,244.73,2553.0,235.0213,235.3478,234.8389,234.9637,2553.0
2022-07-05 14:50:00,244.75,245.04,244.75,245.0,2271.0,234.9829,235.2614,234.9829,235.223,2271.0
2022-07-05 14:55:00,244.99,245.24,244.78,244.94,1147.0,235.2134,235.4534,235.0117,235.1654,1147.0
2022-07-05 15:00:00,244.88,245.01,244.36,244.76,2504.0,235.1078,235.2326,234.6085,234.9925,2504.0
2022-07-05 15:05:00,244.91,245.68,244.9,245.52,3256.0,235.1366,235.8758,235.127,235.7222,3256.0
2022-07-05 15:10:00,245.48,245.75,245.36,245.63,3926.0,235.6838,235.943,235.5686,235.8278,3926.0
2022-07-05 15:15:00,245.79,245.87,244.95,245.06,4300.0,235.9814,236.0582,235.175,235.2806,4300.0
2022-07-05 15:20:00,245.07,246.24,245.07,246.15,2724.0,235.2902,236.4135,235.2902,236.3271,2724.0
2022-07-05 15:25:00,246.27,246.36,245.86,246.22,5084.0,236.4423,236.5287,236.0486,236.3943,5084.0
2022-07-05 15:30:00,246.14,246.4,245.83,246.38,3839.0,236.3175,236.5671,236.0198,236.5479,3839.0
2022-07-05 15:35:00,246.47,246.53,245.87,246.11,4407.0,236.6343,236.6919,236.0582,236.2887,4407.0
2022-07-05 15:40:00,246.12,246.25,245.87,245.99,5472.0,236.2983,236.4231,236.0582,236.1735,5472.0
2022-07-05 15:45:00,245.97,246.45,245.91,246.45,8351.0,236.1543,236.6151,236.0967,236.6151,8351.0
2022-07-05 15:50:00,246.38,246.38,245.68,246.17,11336.0,236.5479,236.5479,235.8758,236.3463,11336.0
2022-07-05 15:55:00,246.04,246.58,245.93,246.49,28578.0,236.2215,236.7399,236.1159,236.6535,28578.0
2022-07-06 09:30:00,245.54,247.53,245.54,247.21,6426.0,235.7414,237.652,235.7414,237.3448,6426.0
2022-07-06 09:35:00,246.56,246.8,244.28,244.5,2404.0,236.7207,236.9511,234.5317,234.7429,2404.0
2022-07-06 09:40:00,244.45,244.95,243.89,244.62,4239.0,234.6949,235.175,234.1573,234.8581,4239.0
2022-07-06 09:45:00,244.75,244.92,243.45,243.45,2153.0,234.9829,235.1462,233.7348,233.7348,2153.0
2022-07-06 09:50:00,243.74,244.04,242.35,242.43,2960.0,234.0132,234.3013,232.6787,232.7555,2960.0
2022-07-06 09:55:00,242.4,243.05,241.9,241.9,7589.0,232.7267,233.3508,232.2467,232.2467,7589.0
2022-07-06 10:00:00,242.5,242.5,241.64,242.0,4022.0,232.8227,232.8227,231.9971,232.3427,4022.0
2022-07-06 10:05:00,242.07,243.05,241.84,242.79,1934.0,232.4099,233.3508,232.1891,233.1012,1934.0
2022-07-06 10:10:00,242.76,242.76,241.41,241.42,4797.0,233.0724,233.0724,231.7762,231.7858,4797.0
2022-07-06 10:15:00,241.88,242.33,241.5,241.5,4228.0,232.2275,232.6595,231.8626,231.8626,4228.0
2022-07-06 10:20:00,241.72,242.39,241.21,242.39,10930.0,232.0739,232.7171,231.5842,232.7171,10930.0
2022-07-06 10:25:00,242.27,242.66,242.18,242.66,1639.0,232.6019,232.9763,232.5155,232.9763,1639.0
2022-07-06 10:30:00,242.75,242.78,242.05,242.49,6400.0,233.0628,233.0916,232.3907,232.8131,6400.0
2022-07-06 10:35:00,242.5,242.81,241.93,242.06,3617.0,232.8227,233.1204,232.2755,232.4003,3617.0
2022-07-06 10:40:00,242.06,242.34,241.71,242.27,3515.0,232.4003,232.6691,232.0643,232.6019,3515.0
2022-07-06 10:45:00,242.31,242.33,241.37,241.37,4719.0,232.6403,232.6595,231.7378,231.7378,4719.0
2022-07-06 10:50:00,241.38,242.21,241.29,242.21,7976.0,231.7474,232.5443,231.661,232.5443,7976.0
2022-07-06 10:55:00,242.07,242.7,242.01,242.3,11107.0,232.4099,233.0148,232.3523,232.6307,11107.0
2022-07-06 11:00:00,242.24,242.24,240.78,240.9,3744.0,232.5731,232.5731,231.1714,231.2866,3744.0
2022-07-06 11:05:00,240.99,241.42,240.9,241.08,3051.0,231.373,231.7858,231.2866,231.4594,3051.0
2022-07-06 11:10:00,241.07,241.45,240.7,241.34,6272.0,231.4498,231.8146,231.0946,231.709,6272.0
2022-07-06 11:15:00,241.24,241.64,241.02,241.14,6962.0,231.613,231.9971,231.4018,231.517,6962.0
2022-07-06 11:20:00,241.16,241.49,241.09,241.44,6167.0,231.5362,231.853,231.469,231.805,6167.0
2022-07-06 11:25:00,241.27,241.27,240.5,240.51,1739.0,231.6418,231.6418,230.9025,230.9121,1739.0
2022-07-06 11:30:00,240.44,240.62,239.93,240.22,4282.0,230.8449,231.0178,230.3553,230.6337,4282.0
2022-07-06 11:35:00,240.36,241.06,240.26,241.05,1904.0,230.7681,231.4402,230.6721,231.4306,1904.0
2022-07-06 11:40:00,240.99,241.11,240.64,240.64,2722.0,231.373,231.4882,231.037,231.037,2722.0
2022-07-06 11:45:00,240.67,240.97,240.41,240.87,2655.0,231.0658,231.3538,230.8161,231.2578,2655.0
2022-07-06 11:50:00,241.07,241.37,240.99,241.18,1003.0,231.4498,231.7378,231.373,231.5554,1003.0
2022-07-06 11:55:00,241.14,241.66,241.07,241.37,1331.0,231.517,232.0163,231.4498,231.7378,1331.0
2022-07-06 12:00:00,241.43,241.43,240.51,240.51,2899.0,231.7954,231.7954,230.9121,230.9121,2899.0
2022-07-06 12:05:00,240.74,241.06,240.67,240.72,2023.0,231.133,231.4402,231.0658,231.1138,2023.0
2022-07-06 12:10:00,240.74,240.94,240.41,240.94,2533.0,231.133,231.325,230.8161,231.325,2533.0
2022-07-06 12:15:00,240.88,240.96,240.29,240.29,30130.0,231.2674,231.3442,230.7009,230.7009,30130.0
2022-07-06 12:20:00,240.31,240.76,240.31,240.36,2668.0,230.7201,231.1522,230.7201,230.7681,2668.0
2022-07-06 12:25:00,240.5,240.68,240.28,240.68,1878.0,230.9025,231.0754,230.6913,231.0754,1878.0
2022-07-06 12:30:00,240.74,240.74,240.47,240.59,2820.0,231.133,231.133,230.8737,230.989,2820.0
2022-07-06 12:35:00,240.9,241.2,240.89,240.99,1860.0,231.2866,231.5746,231.277,231.373,1860.0
2022-07-06 12:40:00,240.6,240.92,240.5,240.74,4803.0,230.9986,231.3058,230.9025,231.133,4803.0
2022-07-06 12:45:00,240.8,241.34,240.8,241.34,10811.0,231.1906,231.709,231.1906,231.709,10811.0
2022-07-06 12:50:00,241.32,241.56,240.88,241.23,10566.0,231.6898,231.9202,231.2674,231.6034,10566.0
2022-07-06 12:55:00,241.45,241.96,241.45,241.81,1626.0,231.8146,232.3043,231.8146,232.1603,1626.0
2022-07-06 13:00:00,241.81,242.36,241.78,242.08,2097.0,232.1603,232.6883,232.1315,232.4195,2097.0
2022-07-06 13:05:00,242.25,242.68,242.25,242.46,1114.0,232.5827,232.9956,232.5827,232.7843,1114.0
2022-07-06 13:10:00,242.36,242.36,241.98,242.17,3255.0,232.6883,232.6883,232.3235,232.5059,3255.0
2022-07-06 13:15:00,242.19,242.34,241.93,242.13,2929.0,232.5251,232.6691,232.2755,232.4675,2929.0
2022-07-06 13:20:00,241.71,242.34,241.65,242.27,5381.0,232.0643,232.6691,232.0067,232.6019,5381.0
2022-07-06 13:25:00,242.08,242.08,241.77,241.77,967.0,232.4195,232.4195,232.1219,232.1219,967.0
2022-07-06 13:30:00,241.79,241.83,241.29,241.45,5253.0,232.1411,232.1795,231.661,231.8146,5253.0
2022-07-06 13:35:00,241.47,241.63,241.02,241.49,12103.0,231.8338,231.9875,231.4018,231.853,12103.0
2022-07-06 13:40:00,241.68,241.78,241.59,241.7,2657.0,232.0355,232.1315,231.949,232.0547,2657.0
2022-07-06 13:45:00,241.72,242.11,241.72,242.11,1304.0,232.0739,232.4483,232.0739,232.4483,1304.0
2022-07-06 13:50:00,242.23,242.72,242.23,242.38,2931.0,232.5635,233.034,232.5635,232.7075,2931.0
2022-07-06 13:55:00,242.27,242.57,242.25,242.56,3700.0,232.6019,232.8899,232.5827,232.8803,3700.0
2022-07-06 14:00:00,242.31,242.66,241.62,241.84,4409.0,232.6403,232.9763,231.9779,232.1891,4409.0
2022-07-06 14:05:00,241.98,242.97,241.88,242.67,5220.0,232.3235,233.274,232.2275,232.9859,5220.0
2022-07-06 14:10:00,242.25,243.09,241.98,243.04,3400.0,232.5827,233.3892,232.3235,233.3412,3400.0
2022-07-06 14:15:00,243.38,243.38,242.76,242.76,3396.0,233.6676,233.6676,233.0724,233.0724,3396.0
2022-07-06 14:20:00,242.99,243.24,242.88,243.1,3767.0,233.2932,233.5332,233.1876,233.3988,3767.0
2022-07-06 14:25:00,243.0,244.05,242.76,244.03,4360.0,233.3028,234.3109,233.0724,234.2917,4360.0
2022-07-06 14:30:00,244.19,245.23,244.19,244.81,4854.0,234.4453,235.4438,234.4453,235.0406,4854.0
2022-07-06 14:35:00,244.97,245.26,244.2,244.96,5802.0,235.1942,235.4726,234.4549,235.1846,5802.0
2022-07-06 14:40:00,244.91,245.88,244.91,245.48,3022.0,235.1366,236.0679,235.1366,235.6838,3022.0
2022-07-06 14:45:00,245.48,245.63,244.86,244.92,2327.0,235.6838,235.8278,235.0886,235.1462,2327.0
2022-07-06 14:50:00,244.7,245.15,244.66,245.15,4668.0,234.9349,235.367,234.8965,235.367,4668.0
2022-07-06 14:55:00,244.82,245.42,244.76,245.23,3840.0,235.0502,235.6262,234.9925,235.4438,3840.0
2022-07-06 15:00:00,245.09,245.1,244.59,244.77,3600.0,235.3094,235.319,234.8293,235.0021,3600.0
2022-07-06 15:05:00,244.82,244.82,244.12,244.43,2181.0,235.0502,235.0502,234.3781,234.6757,2181.0
2022-07-06 15:10:00,244.53,244.89,244.43,244.73,1922.0,234.7717,235.1174,234.6757,234.9637,1922.0
2022-07-06 15:15:00,244.79,245.02,244.65,244.89,2388.0,235.0213,235.2422,234.8869,235.1174,2388.0
2022-07-06 15:20:00,244.82,245.45,244.79,245.39,1884.0,235.0502,235.655,235.0213,235.5974,1884.0
2022-07-06 15:25:00,245.35,245.76,245.32,245.65,3529.0,235.559,235.9526,235.5302,235.847,3529.0
2022-07-06 15:30:00,245.56,246.18,245.5,246.18,3453.0,235.7606,236.3559,235.703,236.3559,3453.0
2022-07-06 15:35:00,246.19,246.43,245.72,245.73,3246.0,236.3655,236.5959,235.9142,235.9238,3246.0
2022-07-06 15:40:00,245.58,245.71,245.34,245.6,5801.0,235.7798,235.9046,235.5494,235.799,5801.0
2022-07-06 15:45:00,245.39,245.39,244.33,244.41,12987.0,235.5974,235.5974,234.5797,234.6565,12987.0
2022-07-06 15:50:00,244.46,244.71,243.42,243.88,13399.0,234.7045,234.9445,233.706,234.1477,13399.0
2022-07-06 15:55:00,243.76,244.3,243.6,244.11,22529.0,234.0325,234.5509,233.8788,234.3685,22529.0
2022-07-07 09:30:00,247.04,248.66,245.35,247.68,17219.0,237.1816,238.7369,235.559,237.796,17219.0
2022-07-07 09:35:00,248.05,249.95,247.95,249.58,13289.0,238.1513,239.9754,238.0552,239.6202,13289.0
2022-07-07 09:40:00,249.59,250.55,249.18,250.51,4136.0,239.6298,240.5515,239.2362,240.5131,4136.0
2022-07-07 09:45:00,250.29,250.75,249.94,250.17,3183.0,240.3019,240.7435,239.9658,240.1867,3183.0
2022-07-07 09:50:00,250.37,250.86,248.3,248.31,4118.0,240.3787,240.8491,238.3913,238.4009,4118.0
2022-07-07 09:55:00,248.76,248.78,248.23,248.76,4511.0,238.8329,238.8521,238.3241,238.8329,4511.0
2022-07-07 10:00:00,248.39,248.41,246.12,246.13,2684.0,238.4777,238.4969,236.2983,236.3079,2684.0
2022-07-07 10:05:00,245.75,246.54,245.75,246.54,7385.0,235.943,236.7015,235.943,236.7015,7385.0
2022-07-07 10:10:00,246.69,246.69,245.91,246.15,2773.0,236.8455,236.8455,236.0967,236.3271,2773.0
2022-07-07 10:15:00,245.97,246.15,245.18,245.18,1558.0,236.1543,236.3271,235.3958,235.3958,1558.0
2022-07-07 10:20:00,245.18,245.61,245.18,245.23,3801.0,235.3958,235.8086,235.3958,235.4438,3801.0
2022-07-07 10:25:00,245.36,246.11,245.27,245.75,4889.0,235.5686,236.2887,235.4822,235.943,4889.0
2022-07-07 10:30:00,245.85,246.4,245.76,246.16,5140.0,236.039,236.5671,235.9526,236.3367,5140.0
2022-07-07 10:35:00,246.28,246.96,246.28,246.81,3160.0,236.4519,237.1048,236.4519,236.9607,3160.0
2022-07-07 10:40:00,246.69,246.69,246.02,246.02,4008.0,236.8455,236.8455,236.2023,236.2023,4008.0
2022-07-07 10:45:00,245.92,246.61,245.92,246.58,1500.0,236.1063,236.7687,236.1063,236.7399,1500.0
2022-07-07 10:50:00,246.85,247.45,246.61,247.45,3674.0,236.9991,237.5752,236.7687,237.5752,3674.0
2022-07-07 10:55:00,247.13,247.19,246.69,247.05,2526.0,237.268,237.3256,236.8455,237.1912,2526.0
2022-07-07 11:00:00,247.11,248.07,247.11,248.06,1569.0,237.2488,238.1705,237.2488,238.1609,1569.0
2022-07-07 11:05:00,248.06,248.06,247.61,247.61,3639.0,238.1609,238.1609,237.7288,237.7288,3639.0
2022-07-07 11:10:00,247.44,247.61,247.4,247.53,2829.0,237.5656,237.7288,237.5272,237.652,2829.0
2022-07-07 11:15:00,247.65,247.82,247.33,247.33,2121.0,237.7672,237.9304,237.46,237.46,2121.0
2022-07-07 11:20:00,247.38,247.43,247.05,247.29,4706.0,237.508,237.556,237.1912,237.4216,4706.0
2022-07-07 11:25:00,247.34,247.5,247.24,247.24,1647.0,237.4696,237.6232,237.3736,237.3736,1647.0
2022-07-07 11:30:00,247.34,247.6,247.34,247.6,1907.0,237.4696,237.7192,237.4696,237.7192,1907.0
2022-07-07 11:35:00,247.76,247.78,247.53,247.68,2639.0,237.8728,237.892,237.652,237.796,2639.0
2022-07-07 11:40:00,247.64,247.71,247.53,247.53,800.0,237.7576,237.8248,237.652,237.652,800.0
2022-07-07 11:45:00,247.61,247.89,247.61,247.73,1254.0,237.7288,237.9976,237.7288,237.844,1254.0
2022-07-07 11:50:00,247.87,248.0,247.61,247.83,2201.0,237.9784,238.1032,237.7288,237.94,2201.0
2022-07-07 11:55:00,247.96,248.53,247.96,248.24,2829.0,238.0648,238.6121,238.0648,238.3337,2829.0
2022-07-07 12:00:00,248.38,248.54,248.31,248.54,1047.0,238.4681,238.6217,238.4009,238.6217,1047.0
2022-07-07 12:05:00,248.48,248.75,248.44,248.57,1501.0,238.5641,238.8233,238.5257,238.6505,1501.0
2022-07-07 12:10:00,248.66,248.68,248.34,248.56,1202.0,238.7369,238.7561,238.4297,238.6409,1202.0
2022-07-07 12:15:00,248.68,248.93,248.65,248.84,2200.0,238.7561,238.9961,238.7273,238.9097,2200.0
2022-07-07 12:20:00,248.82,248.89,248.49,248.49,2491.0,238.8905,238.9577,238.5737,238.5737,2491.0
2022-07-07 12:25:00,248.52,248.62,248.32,248.32,1660.0,238.6025,238.6985,238.4105,238.4105,1660.0
2022-07-07 12:30:00,248.35,248.61,248.28,248.61,3476.0,238.4393,238.6889,238.3721,238.6889,3476.0
2022-07-07 12:35:00,248.55,248.85,248.54,248.85,2102.0,238.6313,238.9193,238.6217,238.9193,2102.0
2022-07-07 12:40:00,248.9,249.24,248.9,249.01,1902.0,238.9673,239.2938,238.9673,239.0729,1902.0
2022-07-07 12:45:00,249.09,249.09,248.84,248.89,1600.0,239.1498,239.1498,238.9097,238.9577,1600.0
2022-07-07 12:50:00,248.76,249.11,248.76,248.98,1707.0,238.8329,239.169,238.8329,239.0441,1707.0
2022-07-07 12:55:00,249.12,249.29,249.06,249.13,502.0,239.1786,239.3418,239.1209,239.1882,502.0
2022-07-07 13:00:00,249.22,249.32,249.07,249.2,1900.0,239.2746,239.3706,239.1305,239.2554,1900.0
2022-07-07 13:05:00,249.27,249.72,249.03,249.63,4871.0,239.3226,239.7546,239.0921,239.6682,4871.0
2022-07-07 13:10:00,249.63,249.79,249.15,249.16,8773.0,239.6682,239.8218,239.2074,239.217,8773.0
2022-07-07 13:15:00,249.16,249.17,248.57,248.57,4686.0,239.217,239.2266,238.6505,238.6505,4686.0
2022-07-07 13:20:00,248.57,248.57,248.05,248.23,4033.0,238.6505,238.6505,238.1513,238.3241,4033.0
2022-07-07 13:25:00,248.42,248.67,248.25,248.39,1858.0,238.5065,238.7465,238.3433,238.4777,1858.0
2022-07-07 13:30:00,248.35,248.67,248.27,248.59,1819.0,238.4393,238.7465,238.3625,238.6697,1819.0
2022-07-07 13:35:00,248.65,248.97,248.55,248.97,5012.0,238.7273,239.0345,238.6313,239.0345,5012.0
2022-07-07 13:40:00,248.85,248.92,248.52,248.75,3056.0,238.9193,238.9865,238.6025,238.8233,3056.0
2022-07-07 13:45:00,248.76,249.04,248.75,248.91,1615.0,238.8329,239.1017,238.8233,238.9769,1615.0
2022-07-07 13:50:00,248.9,249.09,248.9,248.96,2130.0,238.9673,239.1498,238.9673,239.0249,2130.0
2022-07-07 13:55:00,249.29,249.34,249.03,249.06,1463.0,239.3418,239.3898,239.0921,239.1209,1463.0
2022-07-07 14:00:00,249.4,249.6,249.24,249.43,2921.0,239.4474,239.6394,239.2938,239.4762,2921.0
2022-07-07 14:05:00,249.55,250.33,249.54,250.04,1814.0,239.5914,240.3403,239.5818,240.0618,1814.0
2022-07-07 14:10:00,250.28,250.44,250.13,250.26,2398.0,240.2923,240.4459,240.1482,240.2731,2398.0
2022-07-07 14:15:00,250.33,250.38,250.32,250.38,832.0,240.3403,240.3883,240.3307,240.3883,832.0
2022-07-07 14:20:00,250.28,250.55,250.17,250.38,1895.0,240.2923,240.5515,240.1867,240.3883,1895.0
2022-07-07 14:25:00,250.43,250.57,250.34,250.51,1302.0,240.4363,240.5707,240.3499,240.5131,1302.0
2022-07-07 14:30:00,250.4,250.4,250.14,250.14,1723.0,240.4075,240.4075,240.1578,240.1578,1723.0
2022-07-07 14:35:00,250.08,250.38,249.78,250.38,2201.0,240.1002,240.3883,239.8122,240.3883,2201.0
2022-07-07 14:40:00,250.4,250.42,249.94,249.96,3509.0,240.4075,240.4267,239.9658,239.985,3509.0
2022-07-07 14:45:00,250.07,250.48,250.07,250.44,1847.0,240.0906,240.4843,240.0906,240.4459,1847.0
2022-07-07 14:50:00,250.4,250.4,250.1,250.14,2732.0,240.4075,240.4075,240.1194,240.1578,2732.0
2022-07-07 14:55:00,250.23,250.7,250.23,250.49,2900.0,240.2443,240.6955,240.2443,240.4939,2900.0
2022-07-07 15:00:00,250.55,250.74,250.42,250.74,5022.0,240.5515,240.7339,240.4267,240.7339,5022.0
2022-07-07 15:05:00,250.72,251.04,250.48,250.78,2932.0,240.7147,241.0219,240.4843,240.7723,2932.0
2022-07-07 15:10:00,250.81,250.86,250.54,250.86,2350.0,240.8011,240.8491,240.5419,240.8491,2350.0
2022-07-07 15:15:00,250.87,250.98,250.82,250.91,3407.0,240.8587,240.9643,240.8107,240.8971,3407.0
2022-07-07 15:20:00,250.81,250.81,250.67,250.77,1769.0,240.8011,240.8011,240.6667,240.7627,1769.0
2022-07-07 15:25:00,250.73,250.89,250.65,250.66,4003.0,240.7243,240.8779,240.6475,240.6571,4003.0
2022-07-07 15:30:00,250.62,251.08,250.59,250.95,4501.0,240.6187,241.0603,240.5899,240.9355,4501.0
2022-07-07 15:35:00,251.08,251.1,250.26,250.37,3911.0,241.0603,241.0795,240.2731,240.3787,3911.0
2022-07-07 15:40:00,250.46,250.61,250.43,250.57,3473.0,240.4651,240.6091,240.4363,240.5707,3473.0
2022-07-07 15:45:00,250.42,250.66,250.32,250.63,5084.0,240.4267,240.6571,240.3307,240.6283,5084.0
2022-07-07 15:50:00,250.62,250.84,250.22,250.35,11038.0,240.6187,240.8299,240.2347,240.3595,11038.0
2022-07-07 15:55:00,250.36,251.18,250.36,251.0,43788.0,240.3691,241.1563,240.3691,240.9835,43788.0
2022-07-08 09:30:00,250.13,250.13,250.13,250.13,3957.0,240.1482,240.1482,240.1482,240.1482,3957.0
2022-07-08 09:35:00,248.47,249.18,248.47,249.18,506.0,238.5545,239.2362,238.5545,239.2362,506.0
2022-07-08 09:40:00,248.48,250.74,248.37,250.39,3211.0,238.5641,240.7339,238.4585,240.3979,3211.0
2022-07-08 09:45:00,249.66,250.01,249.19,249.19,800.0,239.697,240.033,239.2458,239.2458,800.0
2022-07-08 09:50:00,247.65,247.65,246.34,246.69,1793.0,237.7672,237.7672,236.5095,236.8455,1793.0
2022-07-08 09:55:00,246.78,247.07,246.44,246.6,2420.0,236.9319,237.2104,236.6055,236.7591,2420.0
2022-07-08 10:00:00,246.81,247.3,246.17,247.02,1775.0,236.9607,237.4312,236.3463,237.1624,1775.0
2022-07-08 10:05:00,246.71,247.15,246.35,246.58,4605.0,236.8647,237.2872,236.5191,236.7399,4605.0
2022-07-08 10:10:00,246.56,246.98,246.31,246.7,3817.0,236.7207,237.124,236.4807,236.8551,3817.0
2022-07-08 10:15:00,246.6,247.13,246.6,247.13,400.0,236.7591,237.268,236.7591,237.268,400.0
2022-07-08 10:20:00,246.8,247.51,246.8,247.51,780.0,236.9511,237.6328,236.9511,237.6328,780.0
2022-07-08 10:25:00,247.97,248.52,247.97,248.52,600.0,238.0744,238.6025,238.0744,238.6025,600.0
2022-07-08 10:30:00,248.66,248.94,248.56,248.56,1014.0,238.7369,239.0057,238.6409,238.6409,1014.0
2022-07-08 10:35:00,248.97,249.28,248.96,249.03,772.0,239.0345,239.3322,239.0249,239.0921,772.0
2022-07-08 10:40:00,249.17,249.17,248.86,248.93,886.0,239.2266,239.2266,238.9289,238.9961,886.0
2022-07-08 10:45:00,249.29,249.86,249.21,249.51,2200.0,239.3418,239.889,239.265,239.553,2200.0
2022-07-08 10:50:00,249.65,249.66,248.69,248.69,3128.0,239.6874,239.697,238.7657,238.7657,3128.0
2022-07-08 10:55:00,249.18,249.47,249.11,249.47,1140.0,239.2362,239.5146,239.169,239.5146,1140.0
2022-07-08 11:00:00,249.49,249.71,249.28,249.52,3407.0,239.5338,239.745,239.3322,239.5626,3407.0
2022-07-08 11:05:00,249.43,249.79,249.37,249.79,1697.0,239.4762,239.8218,239.4186,239.8218,1697.0
2022-07-08 11:10:00,249.86,250.4,249.75,249.75,1300.0,239.889,240.4075,239.7834,239.7834,1300.0
2022-07-08 11:15:00,249.88,249.96,249.48,249.48,821.0,239.9082,239.985,239.5242,239.5242,821.0
2022-07-08 11:20:00,249.74,250.42,249.56,249.84,2351.0,239.7738,240.4267,239.601,239.8698,2351.0
2022-07-08 11:25:00,249.99,250.52,249.99,250.49,1008.0,240.0138,240.5227,240.0138,240.4939,1008.0
2022-07-08 11:30:00,250.46,250.95,250.09,250.81,3520.0,240.4651,240.9355,240.1098,240.8011,3520.0
2022-07-08 11:35:00,250.75,250.84,250.41,250.41,1603.0,240.7435,240.8299,240.4171,240.4171,1603.0
2022-07-08 11:40:00,250.55,250.58,250.27,250.47,2564.0,240.5515,240.5803,240.2827,240.4747,2564.0
2022-07-08 11:45:00,250.52,250.52,249.96,249.96,2200.0,240.5227,240.5227,239.985,239.985,2200.0
2022-07-08 11:50:00,249.77,250.18,249.69,249.75,3089.0,239.8026,240.1963,239.7258,239.7834,3089.0
2022-07-08 11:55:00,249.74,249.95,249.73,249.77,961.0,239.7738,239.9754,239.7642,239.8026,961.0
2022-07-08 12:00:00,249.98,249.98,249.56,249.56,1364.0,240.0042,240.0042,239.601,239.601,1364.0
2022-07-08 12:05:00,249.46,249.46,249.23,249.27,1491.0,239.505,239.505,239.2842,239.3226,1491.0
2022-07-08 12:10:00,249.05,249.05,248.98,248.98,200.0,239.1113,239.1113,239.0441,239.0441,200.0
2022-07-08 12:15:00,249.11,249.13,249.01,249.01,1005.0,239.169,239.1882,239.0729,239.0729,1005.0
2022-07-08 12:20:00,249.09,249.23,248.39,248.39,2253.0,239.1498,239.2842,238.4777,238.4777,2253.0
2022-07-08 12:25:00,248.72,248.72,248.36,248.37,1688.0,238.7945,238.7945,238.4489,238.4585,1688.0
2022-07-08 12:30:00,248.51,248.51,248.29,248.51,1018.0,238.5929,238.5929,238.3817,238.5929,1018.0
2022-07-08 12:35:00,248.28,248.56,247.98,247.99,600.0,238.3721,238.6409,238.084,238.0936,600.0
2022-07-08 12:40:00,247.87,247.91,247.42,247.75,1350.0,237.9784,238.0168,237.5464,237.8632,1350.0
2022-07-08 12:45:00,247.83,247.93,247.58,247.93,300.0,237.94,238.036,237.7,238.036,300.0
2022-07-08 12:50:00,247.74,247.84,247.64,247.64,427.0,237.8536,237.9496,237.7576,237.7576,427.0
2022-07-08 12:55:00,247.82,248.06,247.82,247.9,420.0,237.9304,238.1609,237.9304,238.0072,420.0
2022-07-08 13:00:00,247.95,247.95,247.55,247.55,600.0,238.0552,238.0552,237.6712,237.6712,600.0
2022-07-08 13:05:00,247.93,248.33,247.91,248.21,1100.0,238.036,238.4201,238.0168,238.3049,1100.0
2022-07-08 13:10:00,248.22,248.22,247.89,247.89,1400.0,238.3145,238.3145,237.9976,237.9976,1400.0
2022-07-08 13:15:00,248.16,248.16,247.7,247.74,1186.0,238.2569,238.2569,237.8152,237.8536,1186.0
2022-07-08 13:20:00,247.65,247.92,247.65,247.9,1035.0,237.7672,238.0264,237.7672,238.0072,1035.0
2022-07-08 13:25:00,247.96,248.35,247.95,248.27,1100.0,238.0648,238.4393,238.0552,238.3625,1100.0
2022-07-08 13:30:00,248.35,248.35,248.09,248.18,1000.0,238.4393,238.4393,238.1897,238.2761,1000.0
2022-07-08 13:35:00,248.15,248.15,247.75,248.15,4371.0,238.2473,238.2473,237.8632,238.2473,4371.0
2022-07-08 13:40:00,248.28,248.36,248.24,248.25,1512.0,238.3721,238.4489,238.3337,238.3433,1512.0
2022-07-08 13:45:00,248.27,248.54,248.08,248.54,1013.0,238.3625,238.6217,238.1801,238.6217,1013.0
2022-07-08 13:50:00,248.94,248.94,248.47,248.56,600.0,239.0057,239.0057,238.5545,238.6409,600.0
2022-07-08 13:55:00,248.3,248.3,247.99,247.99,1160.0,238.3913,238.3913,238.0936,238.0936,1160.0
2022-07-08 14:00:00,247.99,247.99,247.99,247.99,0.0,238.0936,238.0936,238.0936,238.0936,0.0
2022-07-08 14:05:00,248.38,248.51,248.37,248.51,300.0,238.4681,238.5929,238.4585,238.5929,300.0
2022-07-08 14:10:00,248.48,248.77,248.47,248.53,801.0,238.5641,238.8425,238.5545,238.6121,801.0
2022-07-08 14:15:00,248.55,248.6,248.54,248.6,506.0,238.6313,238.6793,238.6217,238.6793,506.0
2022-07-08 14:20:00,248.38,248.93,248.38,248.92,663.0,238.4681,238.9961,238.4681,238.9865,663.0
2022-07-08 14:25:00,248.8,249.24,248.71,249.24,1121.0,238.8713,239.2938,238.7849,239.2938,1121.0
2022-07-08 14:30:00,249.07,249.25,248.99,249.25,965.0,239.1305,239.3034,239.0537,239.3034,965.0
2022-07-08 14:35:00,249.25,249.46,249.24,249.35,1011.0,239.3034,239.505,239.2938,239.3994,1011.0
2022-07-08 14:40:00,249.17,249.53,249.17,249.53,1393.0,239.2266,239.5722,239.2266,239.5722,1393.0
2022-07-08 14:45:00,249.36,249.43,249.2,249.3,700.0,239.409,239.4762,239.2554,239.3514,700.0
2022-07-08 14:50:00,249.19,249.24,248.98,248.98,1009.0,239.2458,239.2938,239.0441,239.0441,1009.0
2022-07-08 14:55:00,249.15,249.15,249.12,249.12,200.0,239.2074,239.2074,239.1786,239.1786,200.0
2022-07-08 15:00:00,249.23,249.33,249.13,249.32,731.0,239.2842,239.3802,239.1882,239.3706,731.0
2022-07-08 15:05:00,249.22,249.31,249.18,249.3,642.0,239.2746,239.361,239.2362,239.3514,642.0
2022-07-08 15:10:00,249.03,249.14,249.03,249.05,510.0,239.0921,239.1978,239.0921,239.1113,510.0
2022-07-08 15:15:00,249.01,249.07,249.01,249.07,2274.0,239.0729,239.1305,239.0729,239.1305,2274.0
2022-07-08 15:20:00,249.14,249.14,248.77,248.77,678.0,239.1978,239.1978,238.8425,238.8425,678.0
2022-07-08 15:25:00,248.74,249.02,248.74,249.01,1321.0,238.8137,239.0825,238.8137,239.0729,1321.0
2022-07-08 15:30:00,248.97,248.97,248.59,248.59,1518.0,239.0345,239.0345,238.6697,238.6697,1518.0
2022-07-08 15:35:00,248.72,248.72,248.08,248.22,3558.0,238.7945,238.7945,238.1801,238.3145,3558.0
2022-07-08 15:40:00,248.25,248.61,248.24,248.49,1825.0,238.3433,238.6889,238.3337,238.5737,1825.0
2022-07-08 15:45:00,248.46,248.57,248.03,248.16,5245.0,238.5449,238.6505,238.1321,238.2569,5245.0
2022-07-08 15:50:00,247.99,248.3,247.81,248.25,7307.0,238.0936,238.3913,237.9208,238.3433,7307.0
2022-07-08 15:55:00,248.28,248.63,247.91,247.92,11633.0,238.3721,238.7081,238.0168,238.0264,11633.0
2022-07-11 09:30:00,247.02,248.01,246.34,248.01,7136.0,237.1624,238.1129,236.5095,238.1129,7136.0
2022-07-11 09:35:00,247.49,248.23,247.05,248.23,3778.0,237.6136,238.3241,237.1912,238.3241,3778.0
2022-07-11 09:40:00,247.59,247.73,246.69,246.88,11755.0,237.7096,237.844,236.8455,237.0279,11755.0
2022-07-11 09:45:00,246.73,246.91,246.55,246.91,9304.0,236.8839,237.0567,236.7111,237.0567,9304.0
2022-07-11 09:50:00,247.75,248.49,247.44,248.38,9023.0,237.8632,238.5737,237.5656,238.4681,9023.0
2022-07-11 09:55:00,248.23,250.45,248.22,249.84,18503.0,238.3241,240.4555,238.3145,239.8698,18503.0
2022-07-11 10:00:00,249.7,249.84,248.78,249.39,5218.0,239.7354,239.8698,238.8521,239.4378,5218.0
2022-07-11 10:05:00,249.58,249.59,248.04,248.43,6215.0,239.6202,239.6298,238.1417,238.5161,6215.0
2022-07-11 10:10:00,248.33,248.89,248.21,248.41,3701.0,238.4201,238.9577,238.3049,238.4969,3701.0
2022-07-11 10:15:00,248.32,248.32,247.44,247.44,3111.0,238.4105,238.4105,237.5656,237.5656,3111.0
2022-07-11 10:20:00,247.05,247.26,246.77,246.86,3100.0,237.1912,237.3928,236.9223,237.0087,3100.0
2022-07-11 10:25:00,247.13,247.26,246.81,247.19,2369.0,237.268,237.3928,236.9607,237.3256,2369.0
2022-07-11 10:30:00,247.29,247.72,247.29,247.5,7554.0,237.4216,237.8344,237.4216,237.6232,7554.0
2022-07-11 10:35:00,247.49,247.49,247.0,247.21,6629.0,237.6136,237.6136,237.1432,237.3448,6629.0
2022-07-11 10:40:00,247.4,247.75,247.33,247.54,4223.0,237.5272,237.8632,237.46,237.6616,4223.0
2022-07-11 10:45:00,247.54,247.54,246.97,247.37,1909.0,237.6616,237.6616,237.1144,237.4984,1909.0
2022-07-11 10:50:00,247.36,247.77,247.21,247.46,710.0,237.4888,237.8824,237.3448,237.5848,710.0
2022-07-11 10:55:00,247.61,247.61,246.42,246.58,3212.0,237.7288,237.7288,236.5863,236.7399,3212.0
2022-07-11 11:00:00,246.52,247.11,246.52,247.11,915.0,236.6823,237.2488,236.6823,237.2488,915.0
2022-07-11 11:05:00,247.08,247.41,246.8,247.4,2039.0,237.22,237.5368,236.9511,237.5272,2039.0
2022-07-11 11:10:00,247.37,248.07,247.36,247.96,1100.0,237.4984,238.1705,237.4888,238.0648,1100.0
2022-07-11 11:15:00,248.13,248.24,247.3,247.3,2321.0,238.2281,238.3337,237.4312,237.4312,2321.0
2022-07-11 11:20:00,247.31,247.66,247.26,247.47,5289.0,237.4408,237.7768,237.3928,237.5944,5289.0
2022-07-11 11:25:00,247.74,248.48,247.71,248.35,2342.0,237.8536,238.5641,237.8248,238.4393,2342.0
2022-07-11 11:30:00,248.23,248.82,248.09,248.82,2752.0,238.3241,238.8905,238.1897,238.8905,2752.0
2022-07-11 11:35:00,248.91,248.93,248.19,248.21,3739.0,238.9769,238.9961,238.2857,238.3049,3739.0
2022-07-11 11:40:00,248.15,248.15,247.82,248.0,1271.0,238.2473,238.2473,237.9304,238.1032,1271.0
2022-07-11 11:45:00,248.07,248.71,248.07,248.71,1683.0,238.1705,238.7849,238.1705,238.7849,1683.0
2022-07-11 11:50:00,248.32,248.59,248.23,248.38,1900.0,238.4105,238.6697,238.3241,238.4681,1900.0
2022-07-11 11:55:00,248.36,248.54,248.12,248.54,1747.0,238.4489,238.6217,238.2185,238.6217,1747.0
2022-07-11 12:00:00,248.69,248.69,248.0,248.22,3641.0,238.7657,238.7657,238.1032,238.3145,3641.0
2022-07-11 12:05:00,248.2,248.36,248.1,248.35,1607.0,238.2953,238.4489,238.1993,238.4393,1607.0
2022-07-11 12:10:00,248.38,248.55,248.38,248.54,1493.0,238.4681,238.6313,238.4681,238.6217,1493.0
2022-07-11 12:15:00,248.5,248.75,248.37,248.56,2640.0,238.5833,238.8233,238.4585,238.6409,2640.0
2022-07-11 12:20:00,248.49,248.49,248.0,248.13,2566.0,238.5737,238.5737,238.1032,238.2281,2566.0
2022-07-11 12:25:00,248.17,248.62,248.17,248.61,1500.0,238.2665,238.6985,238.2665,238.6889,1500.0
2022-07-11 12:30:00,248.56,248.56,248.44,248.53,2242.0,238.6409,238.6409,238.5257,238.6121,2242.0
2022-07-11 12:35:00,248.52,248.79,248.43,248.79,3375.0,238.6025,238.8617,238.5161,238.8617,3375.0
2022-07-11 12:40:00,248.67,248.8,248.56,248.66,2089.0,238.7465,238.8713,238.6409,238.7369,2089.0
2022-07-11 12:45:00,248.84,248.85,248.36,248.43,5677.0,238.9097,238.9193,238.4489,238.5161,5677.0
2022-07-11 12:50:00,248.35,248.35,248.15,248.23,1414.0,238.4393,238.4393,238.2473,238.3241,1414.0
2022-07-11 12:55:00,248.38,248.65,248.38,248.62,1283.0,238.4681,238.7273,238.4681,238.6985,1283.0
2022-07-11 13:00:00,248.53,249.08,248.53,249.05,2525.0,238.6121,239.1402,238.6121,239.1113,2525.0
2022-07-11 13:05:00,249.01,249.18,248.91,249.08,935.0,239.0729,239.2362,238.9769,239.1402,935.0
2022-07-11 13:10:00,249.32,249.47,249.31,249.41,2624.0,239.3706,239.5146,239.361,239.457,2624.0
2022-07-11 13:15:00,249.37,249.47,249.29,249.47,1419.0,239.4186,239.5146,239.3418,239.5146,1419.0
2022-07-11 13:20:00,249.37,249.54,249.28,249.54,1449.0,239.4186,239.5818,239.3322,239.5818,1449.0
2022-07-11 13:25:00,249.52,249.61,249.44,249.54,2040.0,239.5626,239.649,239.4858,239.5818,2040.0
2022-07-11 13:30:00,249.56,249.73,249.41,249.44,9944.0,239.601,239.7642,239.457,239.4858,9944.0
2022-07-11 13:35:00,249.44,249.46,249.1,249.25,4247.0,239.4858,239.505,239.1594,239.3034,4247.0
2022-07-11 13:40:00,249.25,249.34,249.19,249.27,2390.0,239.3034,239.3898,239.2458,239.3226,2390.0
2022-07-11 13:45:00,249.29,249.45,249.29,249.43,480.0,239.3418,239.4954,239.3418,239.4762,480.0
2022-07-11 13:50:00,249.36,249.92,249.36,249.91,1353.0,239.409,239.9466,239.409,239.937,1353.0
2022-07-11 13:55:00,249.81,249.85,249.46,249.46,2196.0,239.841,239.8794,239.505,239.505,2196.0
2022-07-11 14:00:00,249.49,249.56,249.04,249.36,3160.0,239.5338,239.601,239.1017,239.409,3160.0
2022-07-11 14:05:00,249.37,249.37,249.1,249.11,1201.0,239.4186,239.4186,239.1594,239.169,1201.0
2022-07-11 14:10:00,248.97,249.27,248.94,249.09,2158.0,239.0345,239.3226,239.0057,239.1498,2158.0
2022-07-11 14:15:00,249.18,249.48,249.02,249.34,2801.0,239.2362,239.5242,239.0825,239.3898,2801.0
2022-07-11 14:20:00,249.41,249.41,249.15,249.23,1847.0,239.457,239.457,239.2074,239.2842,1847.0
2022-07-11 14:25:00,249.14,249.15,249.01,249.13,2052.0,239.1978,239.2074,239.0729,239.1882,2052.0
2022-07-11 14:30:00,249.05,249.06,248.86,248.87,2745.0,239.1113,239.1209,238.9289,238.9385,2745.0
2022-07-11 14:35:00,248.91,248.99,248.74,248.78,4414.0,238.9769,239.0537,238.8137,238.8521,4414.0
2022-07-11 14:40:00,248.91,249.04,248.91,249.03,2845.0,238.9769,239.1017,238.9769,239.0921,2845.0
2022-07-11 14:45:00,249.01,249.16,249.0,249.15,2780.0,239.0729,239.217,239.0633,239.2074,2780.0
2022-07-11 14:50:00,249.12,249.12,248.79,248.92,5091.0,239.1786,239.1786,238.8617,238.9865,5091.0
2022-07-11 14:55:00,248.97,249.15,248.59,248.59,3252.0,239.0345,239.2074,238.6697,238.6697,3252.0
2022-07-11 15:00:00,248.6,248.64,248.24,248.3,4138.0,238.6793,238.7177,238.3337,238.3913,4138.0
2022-07-11 15:05:00,248.28,248.3,247.89,247.89,9844.0,238.3721,238.3913,237.9976,237.9976,9844.0
2022-07-11 15:10:00,247.95,248.02,247.81,247.9,3954.0,238.0552,238.1225,237.9208,238.0072,3954.0
2022-07-11 15:15:00,247.85,247.85,247.5,247.6,4985.0,237.9592,237.9592,237.6232,237.7192,4985.0
2022-07-11 15:20:00,247.59,247.61,247.09,247.26,10407.0,237.7096,237.7288,237.2296,237.3928,10407.0
2022-07-11 15:25:00,247.24,247.97,247.24,247.89,3947.0,237.3736,238.0744,237.3736,237.9976,3947.0
2022-07-11 15:30:00,247.89,248.01,247.45,247.54,6864.0,237.9976,238.1129,237.5752,237.6616,6864.0
2022-07-11 15:35:00,247.51,247.57,247.09,247.42,8984.0,237.6328,237.6904,237.2296,237.5464,8984.0
2022-07-11 15:40:00,247.4,247.46,247.07,247.11,8051.0,237.5272,237.5848,237.2104,237.2488,8051.0
2022-07-11 15:45:00,247.06,247.51,247.06,247.43,12994.0,237.2008,237.6328,237.2008,237.556,12994.0
2022-07-11 15:50:00,247.39,247.95,247.39,247.86,12064.0,237.5176,238.0552,237.5176,237.9688,12064.0
2022-07-11 15:55:00,247.94,248.16,247.65,248.15,32409.0,238.0456,238.2569,237.7672,238.2473,32409.0
2022-07-12 09:30:00,246.68,248.3,246.68,247.92,5852.0,236.8359,238.3913,236.8359,238.0264,5852.0
2022-07-12 09:35:00,247.36,249.04,247.36,249.0,2640.0,237.4888,239.1017,237.4888,239.0633,2640.0
2022-07-12 09:40:00,249.33,249.89,248.64,249.35,4910.0,239.3802,239.9178,238.7177,239.3994,4910.0
2022-07-12 09:45:00,249.57,250.32,249.21,250.0,2245.0,239.6106,240.3307,239.265,240.0234,2245.0
2022-07-12 09:50:00,250.0,251.57,249.75,250.95,3400.0,240.0234,241.5308,239.7834,240.9355,3400.0
2022-07-12 09:55:00,250.76,251.16,250.41,251.07,2871.0,240.7531,241.1371,240.4171,241.0507,2871.0
2022-07-12 10:00:00,250.93,251.0,249.67,249.8,5781.0,240.9163,240.9835,239.7066,239.8314,5781.0
2022-07-12 10:05:00,249.97,250.27,249.76,249.76,4223.0,239.9946,240.2827,239.793,239.793,4223.0
2022-07-12 10:10:00,249.73,250.95,249.58,250.16,2301.0,239.7642,240.9355,239.6202,240.1771,2301.0
2022-07-12 10:15:00,250.36,251.09,250.16,250.98,2262.0,240.3691,241.0699,240.1771,240.9643,2262.0
2022-07-12 10:20:00,251.27,251.32,250.92,251.09,3620.0,241.2428,241.2908,240.9067,241.0699,3620.0
2022-07-12 10:25:00,250.82,250.82,250.09,250.09,907.0,240.8107,240.8107,240.1098,240.1098,907.0
2022-07-12 10:30:00,250.31,250.72,250.31,250.72,506.0,240.3211,240.7147,240.3211,240.7147,506.0
2022-07-12 10:35:00,250.47,251.52,250.47,251.23,1665.0,240.4747,241.4828,240.4747,241.2044,1665.0
2022-07-12 10:40:00,251.23,251.46,250.92,251.23,2000.0,241.2044,241.4252,240.9067,241.2044,2000.0
2022-07-12 10:45:00,251.61,251.79,251.33,251.53,1510.0,241.5692,241.742,241.3004,241.4924,1510.0
2022-07-12 10:50:00,251.53,251.86,251.45,251.79,1800.0,241.4924,241.8092,241.4156,241.742,1800.0
2022-07-12 10:55:00,252.0,252.25,251.83,252.11,4359.0,241.9436,242.1836,241.7804,242.0492,4359.0
2022-07-12 11:00:00,252.24,252.48,251.77,251.77,3088.0,242.174,242.4045,241.7228,241.7228,3088.0
2022-07-12 11:05:00,251.85,252.13,251.69,252.13,2238.0,241.7996,242.0684,241.646,242.0684,2238.0
2022-07-12 11:10:00,252.35,253.02,252.35,252.95,2408.0,242.2797,242.9229,242.2797,242.8557,2408.0
2022-07-12 11:15:00,253.15,253.15,252.44,252.73,2916.0,243.0477,243.0477,242.3661,242.6445,2916.0
2022-07-12 11:20:00,252.87,253.12,252.77,252.99,3864.0,242.7789,243.0189,242.6829,242.8941,3864.0
2022-07-12 11:25:00,253.0,253.36,252.9,253.28,1700.0,242.9037,243.2494,242.8077,243.1725,1700.0
2022-07-12 11:30:00,253.28,253.29,252.85,252.85,1100.0,243.1725,243.1821,242.7597,242.7597,1100.0
2022-07-12 11:35:00,252.96,252.96,252.5,252.77,900.0,242.8653,242.8653,242.4237,242.6829,900.0
2022-07-12 11:40:00,252.65,252.85,252.59,252.85,700.0,242.5677,242.7597,242.5101,242.7597,700.0
2022-07-12 11:45:00,252.84,252.85,252.59,252.74,1900.0,242.7501,242.7597,242.5101,242.6541,1900.0
2022-07-12 11:50:00,252.73,252.79,252.56,252.64,1449.0,242.6445,242.7021,242.4813,242.5581,1449.0
2022-07-12 11:55:00,252.56,252.78,252.46,252.49,1496.0,242.4813,242.6925,242.3853,242.4141,1496.0
2022-07-12 12:00:00,252.61,252.64,252.4,252.54,1700.0,242.5293,242.5581,242.3277,242.4621,1700.0
2022-07-12 12:05:00,252.59,252.83,252.59,252.6,1923.0,242.5101,242.7405,242.5101,242.5197,1923.0
2022-07-12 12:10:00,252.58,252.67,252.57,252.59,500.0,242.5005,242.5869,242.4909,242.5101,500.0
2022-07-12 12:15:00,252.75,252.83,252.52,252.66,1600.0,242.6637,242.7405,242.4429,242.5773,1600.0
2022-07-12 12:20:00,252.73,253.23,252.73,253.17,3696.0,242.6445,243.1245,242.6445,243.0669,3696.0
2022-07-12 12:25:00,253.44,253.67,253.27,253.55,1399.0,243.3262,243.547,243.1629,243.4318,1399.0
2022-07-12 12:30:00,253.49,253.79,253.49,253.69,400.0,243.3742,243.6622,243.3742,243.5662,400.0
2022-07-12 12:35:00,253.79,253.98,253.79,253.88,500.0,243.6622,243.8446,243.6622,243.7486,500.0
2022-07-12 12:40:00,254.01,254.01,253.43,253.43,1463.0,243.8734,243.8734,243.3166,243.3166,1463.0
2022-07-12 12:45:00,253.14,253.23,253.13,253.13,500.0,243.0381,243.1245,243.0285,243.0285,500.0
2022-07-12 12:50:00,253.04,253.16,252.76,252.96,1104.0,242.9421,243.0573,242.6733,242.8653,1104.0
2022-07-12 12:55:00,252.85,252.98,252.74,252.92,1800.0,242.7597,242.8845,242.6541,242.8269,1800.0
2022-07-12 13:00:00,253.18,253.18,252.44,252.52,1320.0,243.0765,243.0765,242.3661,242.4429,1320.0
2022-07-12 13:05:00,252.51,252.61,252.35,252.46,1300.0,242.4333,242.5293,242.2797,242.3853,1300.0
2022-07-12 13:10:00,252.55,252.55,252.24,252.41,491.0,242.4717,242.4717,242.174,242.3373,491.0
2022-07-12 13:15:00,252.33,252.47,252.27,252.41,1600.0,242.2605,242.3949,242.2028,242.3373,1600.0
2022-07-12 13:20:00,252.36,252.5,252.29,252.36,1400.0,242.2893,242.4237,242.2221,242.2893,1400.0
2022-07-12 13:25:00,252.41,252.42,252.16,252.29,2553.0,242.3373,242.3469,242.0972,242.2221,2553.0
2022-07-12 13:30:00,252.2,252.33,252.14,252.16,1100.0,242.1356,242.2605,242.078,242.0972,1100.0
2022-07-12 13:35:00,252.04,252.31,252.03,252.27,1000.0,241.982,242.2413,241.9724,242.2028,1000.0
2022-07-12 13:40:00,252.33,252.52,252.22,252.4,1513.0,242.2605,242.4429,242.1548,242.3277,1513.0
2022-07-12 13:45:00,252.27,252.34,252.18,252.34,612.0,242.2028,242.2701,242.1164,242.2701,612.0
2022-07-12 13:50:00,252.3,252.42,252.24,252.37,1735.0,242.2317,242.3469,242.174,242.2989,1735.0
2022-07-12 13:55:00,252.45,252.54,252.24,252.24,2300.0,242.3757,242.4621,242.174,242.174,2300.0
2022-07-12 14:00:00,252.07,252.07,251.62,251.62,1100.0,242.0108,242.0108,241.5788,241.5788,1100.0
2022-07-12 14:05:00,251.73,251.76,251.57,251.71,2100.0,241.6844,241.7132,241.5308,241.6652,2100.0
2022-07-12 14:10:00,251.78,251.97,251.71,251.95,1428.0,241.7324,241.9148,241.6652,241.8956,1428.0
2022-07-12 14:15:00,251.95,252.0,251.74,251.74,1112.0,241.8956,241.9436,241.694,241.694,1112.0
2022-07-12 14:20:00,251.74,251.74,251.35,251.59,3597.0,241.694,241.694,241.3196,241.55,3597.0
2022-07-12 14:25:00,251.67,251.72,251.57,251.65,1569.0,241.6268,241.6748,241.5308,241.6076,1569.0
2022-07-12 14:30:00,251.82,251.9,251.52,251.66,3352.0,241.7708,241.8476,241.4828,241.6172,3352.0
2022-07-12 14:35:00,251.64,251.74,251.24,251.24,7420.0,241.598,241.694,241.214,241.214,7420.0
2022-07-12 14:40:00,251.16,251.24,251.13,251.24,2887.0,241.1371,241.214,241.1083,241.214,2887.0
2022-07-12 14:45:00,251.09,251.17,251.03,251.14,1834.0,241.0699,241.1467,241.0123,241.1179,1834.0
2022-07-12 14:50:00,251.1,251.21,251.1,251.21,600.0,241.0795,241.1852,241.0795,241.1852,600.0
2022-07-12 14:55:00,251.03,251.09,250.54,250.71,1200.0,241.0123,241.0699,240.5419,240.7051,1200.0
2022-07-12 15:00:00,250.5,250.5,249.49,249.49,1706.0,240.5035,240.5035,239.5338,239.5338,1706.0
2022-07-12 15:05:00,249.72,249.85,249.5,249.5,2332.0,239.7546,239.8794,239.5434,239.5434,2332.0
2022-07-12 15:10:00,249.59,250.01,249.38,250.01,1904.0,239.6298,240.033,239.4282,240.033,1904.0
2022-07-12 15:15:00,250.05,250.06,249.54,249.54,2904.0,240.0714,240.081,239.5818,239.5818,2904.0
2022-07-12 15:20:00,249.46,249.68,249.01,249.05,2454.0,239.505,239.7162,239.0729,239.1113,2454.0
2022-07-12 15:25:00,248.99,249.37,248.97,249.17,2676.0,239.0537,239.4186,239.0345,239.2266,2676.0
2022-07-12 15:30:00,249.28,250.12,249.22,249.22,23367.0,239.3322,240.1386,239.2746,239.2746,23367.0
2022-07-12 15:35:00,249.21,249.21,248.41,248.64,10575.0,239.265,239.265,238.4969,238.7177,10575.0
2022-07-12 15:40:00,248.73,249.04,248.62,249.01,6119.0,238.8041,239.1017,238.6985,239.0729,6119.0
2022-07-12 15:45:00,249.05,249.42,249.02,249.12,8395.0,239.1113,239.4666,239.0825,239.1786,8395.0
2022-07-12 15:50:00,248.98,249.74,248.87,249.56,12368.0,239.0441,239.7738,238.9385,239.601,12368.0
2022-07-12 15:55:00,249.43,249.68,248.76,249.09,32335.0,239.4762,239.7162,238.8329,239.1498,32335.0
2022-07-13 09:30:00,244.21,245.26,243.77,244.96,14866.0,234.4645,235.4726,234.0421,235.1846,14866.0
2022-07-13 09:35:00,244.21,245.45,243.95,245.45,5062.0,234.4645,235.655,234.2149,235.655,5062.0
2022-07-13 09:40:00,245.91,247.19,245.47,245.61,8490.0,236.0967,237.3256,235.6742,235.8086,8490.0
2022-07-13 09:45:00,245.37,245.37,244.15,245.23,5546.0,235.5782,235.5782,234.4069,235.4438,5546.0
2022-07-13 09:50:00,245.48,246.15,245.41,245.63,6173.0,235.6838,236.3271,235.6166,235.8278,6173.0
2022-07-13 09:55:00,245.6,246.24,245.33,246.22,8700.0,235.799,236.4135,235.5398,236.3943,8700.0
2022-07-13 10:00:00,246.22,246.22,244.27,246.06,9812.0,236.3943,236.3943,234.5221,236.2407,9812.0
2022-07-13 10:05:00,246.08,246.63,244.77,244.89,13912.0,236.2599,236.7879,235.0021,235.1174,13912.0
2022-07-13 10:10:00,244.98,245.11,243.81,244.05,5280.0,235.2038,235.3286,234.0805,234.3109,5280.0
2022-07-13 10:15:00,243.9,244.07,243.23,243.43,2472.0,234.1669,234.3301,233.5236,233.7156,2472.0
2022-07-13 10:20:00,243.3,243.36,242.52,242.68,8191.0,233.5908,233.6484,232.8419,232.9956,8191.0
2022-07-13 10:25:00,242.8,244.25,242.8,243.71,8392.0,233.1108,234.5029,233.1108,233.9844,8392.0
2022-07-13 10:30:00,243.84,245.08,243.84,244.75,3289.0,234.1093,235.2998,234.1093,234.9829,3289.0
2022-07-13 10:35:00,245.16,245.29,244.08,244.82,9444.0,235.3766,235.5014,234.3397,235.0502,9444.0
2022-07-13 10:40:00,244.83,245.28,244.67,245.24,13261.0,235.0598,235.4918,234.9061,235.4534,13261.0
2022-07-13 10:45:00,245.25,245.7,244.75,245.15,7297.0,235.463,235.895,234.9829,235.367,7297.0
2022-07-13 10:50:00,245.25,246.5,245.12,246.2,10910.0,235.463,236.6631,235.3382,236.3751,10910.0
2022-07-13 10:55:00,246.22,246.75,246.01,246.01,65428.0,236.3943,236.9031,236.1927,236.1927,65428.0
2022-07-13 11:00:00,246.0,246.17,245.61,245.66,2145.0,236.1831,236.3463,235.8086,235.8566,2145.0
2022-07-13 11:05:00,245.73,246.94,245.73,246.3,3075.0,235.9238,237.0855,235.9238,236.4711,3075.0
2022-07-13 11:10:00,246.33,246.63,246.09,246.6,3345.0,236.4999,236.7879,236.2695,236.7591,3345.0
2022-07-13 11:15:00,246.52,246.68,246.19,246.19,1800.0,236.6823,236.8359,236.3655,236.3655,1800.0
2022-07-13 11:20:00,246.27,246.48,245.96,245.99,39415.0,236.4423,236.6439,236.1447,236.1735,39415.0
2022-07-13 11:25:00,245.78,245.78,245.09,245.3,31503.0,235.9718,235.9718,235.3094,235.511,31503.0
2022-07-13 11:30:00,245.45,245.7,245.14,245.24,3553.0,235.655,235.895,235.3574,235.4534,3553.0
2022-07-13 11:35:00,245.48,245.58,245.09,245.09,13336.0,235.6838,235.7798,235.3094,235.3094,13336.0
2022-07-13 11:40:00,244.91,244.98,244.6,244.98,1880.0,235.1366,235.2038,234.8389,235.2038,1880.0
2022-07-13 11:45:00,244.99,245.17,244.98,245.17,429.0,235.2134,235.3862,235.2038,235.3862,429.0
2022-07-13 11:50:00,245.28,245.5,245.11,245.11,2381.0,235.4918,235.703,235.3286,235.3286,2381.0
2022-07-13 11:55:00,245.03,245.47,245.03,245.21,11500.0,235.2518,235.6742,235.2518,235.4246,11500.0
2022-07-13 12:00:00,245.26,245.26,245.02,245.19,1500.0,235.4726,235.4726,235.2422,235.4054,1500.0
2022-07-13 12:05:00,245.55,245.62,245.37,245.6,4580.0,235.751,235.8182,235.5782,235.799,4580.0
2022-07-13 12:10:00,245.59,245.64,245.08,245.08,3089.0,235.7894,235.8374,235.2998,235.2998,3089.0
2022-07-13 12:15:00,245.13,245.14,244.65,244.8,7937.0,235.3478,235.3574,234.8869,235.0309,7937.0
2022-07-13 12:20:00,244.84,245.0,244.51,244.75,5425.0,235.0694,235.223,234.7525,234.9829,5425.0
2022-07-13 12:25:00,244.76,244.97,244.69,244.87,3421.0,234.9925,235.1942,234.9253,235.0982,3421.0
2022-07-13 12:30:00,244.77,245.13,244.67,245.13,800.0,235.0021,235.3478,234.9061,235.3478,800.0
2022-07-13 12:35:00,244.99,245.19,244.93,245.19,667.0,235.2134,235.4054,235.1558,235.4054,667.0
2022-07-13 12:40:00,245.2,245.2,244.87,244.98,500.0,235.415,235.415,235.0982,235.2038,500.0
2022-07-13 12:45:00,245.01,245.12,244.86,245.02,1874.0,235.2326,235.3382,235.0886,235.2422,1874.0
2022-07-13 12:50:00,244.92,245.08,244.63,244.91,1810.0,235.1462,235.2998,234.8677,235.1366,1810.0
2022-07-13 12:55:00,244.81,244.96,244.71,244.96,500.0,235.0406,235.1846,234.9445,235.1846,500.0
2022-07-13 13:00:00,245.1,245.87,244.97,245.63,2320.0,235.319,236.0582,235.1942,235.8278,2320.0
2022-07-13 13:05:00,245.77,245.77,245.3,245.66,2087.0,235.9622,235.9622,235.511,235.8566,2087.0
2022-07-13 13:10:00,245.45,246.12,245.45,246.12,1100.0,235.655,236.2983,235.655,236.2983,1100.0
2022-07-13 13:15:00,246.02,246.02,245.13,245.13,1979.0,236.2023,236.2023,235.3478,235.3478,1979.0
2022-07-13 13:20:00,245.16,245.51,245.15,245.51,700.0,235.3766,235.7126,235.367,235.7126,700.0
2022-07-13 13:25:00,245.56,245.65,245.12,245.13,3572.0,235.7606,235.847,235.3382,235.3478,3572.0
2022-07-13 13:30:00,245.08,245.35,244.97,245.21,2113.0,235.2998,235.559,235.1942,235.4246,2113.0
2022-07-13 13:35:00,245.11,245.27,244.98,245.07,3768.0,235.3286,235.4822,235.2038,235.2902,3768.0
2022-07-13 13:40:00,245.09,245.47,245.05,245.34,5823.0,235.3094,235.6742,235.271,235.5494,5823.0
2022-07-13 13:45:00,245.27,245.53,245.21,245.53,6274.0,235.4822,235.7318,235.4246,235.7318,6274.0
2022-07-13 13:50:00,245.51,245.66,245.35,245.37,15444.0,235.7126,235.8566,235.559,235.5782,15444.0
2022-07-13 13:55:00,245.18,245.18,244.85,245.12,8062.0,235.3958,235.3958,235.079,235.3382,8062.0
2022-07-13 14:00:00,245.06,245.06,243.29,243.32,7343.0,235.2806,235.2806,233.5812,233.61,7343.0
2022-07-13 14:05:00,243.19,244.01,243.19,243.5,21298.0,233.4852,234.2725,233.4852,233.7828,21298.0
2022-07-13 14:10:00,243.6,244.14,243.6,244.14,9501.0,233.8788,234.3973,233.8788,234.3973,9501.0
2022-07-13 14:15:00,244.13,244.46,243.89,244.4,3998.0,234.3877,234.7045,234.1573,234.6469,3998.0
2022-07-13 14:20:00,244.4,244.55,243.93,244.55,4665.0,234.6469,234.7909,234.1957,234.7909,4665.0
2022-07-13 14:25:00,244.61,244.96,244.23,244.96,2683.0,234.8485,235.1846,234.4837,235.1846,2683.0
2022-07-13 14:30:00,245.02,245.44,244.86,245.21,7080.0,235.2422,235.6454,235.0886,235.4246,7080.0
2022-07-13 14:35:00,245.34,245.54,244.88,245.54,4589.0,235.5494,235.7414,235.1078,235.7414,4589.0
2022-07-13 14:40:00,245.6,245.61,245.18,245.4,1467.0,235.799,235.8086,235.3958,235.607,1467.0
2022-07-13 14:45:00,245.2,245.6,245.04,245.09,6122.0,235.415,235.799,235.2614,235.3094,6122.0
2022-07-13 14:50:00,245.12,245.17,244.78,244.85,8473.0,235.3382,235.3862,235.0117,235.079,8473.0
2022-07-13 14:55:00,244.95,245.76,244.5,245.76,5095.0,235.175,235.9526,234.7429,235.9526,5095.0
2022-07-13 15:00:00,245.55,245.68,245.4,245.68,1730.0,235.751,235.8758,235.607,235.8758,1730.0
2022-07-13 15:05:00,245.52,245.55,244.93,244.94,3388.0,235.7222,235.751,235.1558,235.1654,3388.0
2022-07-13 15:10:00,245.2,245.64,245.2,245.45,2241.0,235.415,235.8374,235.415,235.655,2241.0
2022-07-13 15:15:00,245.45,245.52,245.23,245.49,1391.0,235.655,235.7222,235.4438,235.6934,1391.0
2022-07-13 15:20:00,245.56,245.72,245.43,245.71,2131.0,235.7606,235.9142,235.6358,235.9046,2131.0
2022-07-13 15:25:00,245.68,245.72,245.42,245.63,2640.0,235.8758,235.9142,235.6262,235.8278,2640.0
2022-07-13 15:30:00,245.6,245.6,244.91,244.97,4503.0,235.799,235.799,235.1366,235.1942,4503.0
2022-07-13 15:35:00,244.9,245.47,244.81,245.41,3625.0,235.127,235.6742,235.0406,235.6166,3625.0
2022-07-13 15:40:00,245.34,245.41,244.66,244.83,4839.0,235.5494,235.6166,234.8965,235.0598,4839.0
2022-07-13 15:45:00,244.78,245.1,244.64,245.1,6328.0,235.0117,235.319,234.8773,235.319,6328.0
2022-07-13 15:50:00,245.01,245.35,244.75,245.23,14918.0,235.2326,235.559,234.9829,235.4438,14918.0
2022-07-13 15:55:00,245.21,245.79,245.01,245.19,31980.0,235.4246,235.9814,235.2326,235.4054,31980.0
2022-07-14 09:30:00,240.53,241.62,240.24,241.01,6928.0,230.9313,231.9779,230.6529,231.3922,6928.0
2022-07-14 09:35:00,241.05,241.05,239.19,239.2,4889.0,231.4306,231.4306,229.6448,229.6544,4889.0
2022-07-14 09:40:00,238.83,239.29,238.63,238.87,5935.0,229.2992,229.7408,229.1072,229.3376,5935.0
2022-07-14 09:45:00,239.97,240.15,239.36,239.4,9350.0,230.3937,230.5665,229.808,229.8464,9350.0
2022-07-14 09:50:00,239.74,241.25,239.74,241.09,1211.0,230.1729,231.6226,230.1729,231.469,1211.0
2022-07-14 09:55:00,240.85,241.57,240.65,240.65,2918.0,231.2386,231.9298,231.0466,231.0466,2918.0
2022-07-14 10:00:00,240.5,240.66,239.86,239.99,19411.0,230.9025,231.0562,230.2881,230.4129,19411.0
2022-07-14 10:05:00,240.17,240.9,240.16,240.74,8135.0,230.5857,231.2866,230.5761,231.133,8135.0
2022-07-14 10:10:00,240.65,240.82,240.21,240.39,9690.0,231.0466,231.2098,230.6241,230.7969,9690.0
2022-07-14 10:15:00,240.44,240.49,239.74,239.97,1123.0,230.8449,230.8929,230.1729,230.3937,1123.0
2022-07-14 10:20:00,240.11,240.45,239.93,240.12,2998.0,230.5281,230.8545,230.3553,230.5377,2998.0
2022-07-14 10:25:00,240.11,240.87,239.97,240.8,3158.0,230.5281,231.2578,230.3937,231.1906,3158.0
2022-07-14 10:30:00,240.78,241.15,240.03,240.03,6870.0,231.1714,231.5266,230.4513,230.4513,6870.0
2022-07-14 10:35:00,239.69,240.26,239.42,240.26,3300.0,230.1249,230.6721,229.8656,230.6721,3300.0
2022-07-14 10:40:00,240.46,240.56,240.2,240.2,3158.0,230.8641,230.9602,230.6145,230.6145,3158.0
2022-07-14 10:45:00,239.87,240.4,239.87,240.4,1113.0,230.2977,230.8065,230.2977,230.8065,1113.0
2022-07-14 10:50:00,240.4,240.45,239.92,240.27,6308.0,230.8065,230.8545,230.3457,230.6817,6308.0
2022-07-14 10:55:00,240.3,240.38,239.71,240.12,2067.0,230.7105,230.7873,230.1441,230.5377,2067.0
2022-07-14 11:00:00,240.12,240.82,240.12,240.61,4100.0,230.5377,231.2098,230.5377,231.0082,4100.0
2022-07-14 11:05:00,240.55,241.36,240.37,241.2,3654.0,230.9506,231.7282,230.7777,231.5746,3654.0
2022-07-14 11:10:00,241.09,241.14,240.56,240.71,1947.0,231.469,231.517,230.9602,231.1042,1947.0
2022-07-14 11:15:00,240.65,240.98,240.47,240.88,4069.0,231.0466,231.3634,230.8737,231.2674,4069.0
2022-07-14 11:20:00,240.76,240.98,240.53,240.8,6318.0,231.1522,231.3634,230.9313,231.1906,6318.0
2022-07-14 11:25:00,240.71,241.28,240.61,241.21,1721.0,231.1042,231.6514,231.0082,231.5842,1721.0
2022-07-14 11:30:00,241.65,241.65,241.15,241.23,3010.0,232.0067,232.0067,231.5266,231.6034,3010.0
2022-07-14 11:35:00,240.96,241.73,240.6,241.37,3729.0,231.3442,232.0835,230.9986,231.7378,3729.0
2022-07-14 11:40:00,241.88,242.59,241.8,242.51,1976.0,232.2275,232.9091,232.1507,232.8323,1976.0
2022-07-14 11:45:00,242.41,242.72,242.4,242.6,3806.0,232.7363,233.034,232.7267,232.9187,3806.0
2022-07-14 11:50:00,242.59,242.85,242.42,242.5,4200.0,232.9091,233.1588,232.7459,232.8227,4200.0
2022-07-14 11:55:00,242.44,242.66,242.25,242.49,3248.0,232.7651,232.9763,232.5827,232.8131,3248.0
2022-07-14 12:00:00,242.88,243.01,242.48,242.55,3721.0,233.1876,233.3124,232.8035,232.8707,3721.0
2022-07-14 12:05:00,242.47,242.54,241.93,242.12,3800.0,232.7939,232.8611,232.2755,232.4579,3800.0
2022-07-14 12:10:00,242.06,242.41,242.04,242.41,1800.0,232.4003,232.7363,232.3811,232.7363,1800.0
2022-07-14 12:15:00,242.43,242.53,242.12,242.32,3634.0,232.7555,232.8515,232.4579,232.6499,3634.0
2022-07-14 12:20:00,242.43,242.58,242.12,242.13,3196.0,232.7555,232.8995,232.4579,232.4675,3196.0
2022-07-14 12:25:00,241.8,241.9,241.57,241.57,1700.0,232.1507,232.2467,231.9298,231.9298,1700.0
2022-07-14 12:30:00,241.43,242.06,241.43,241.45,4724.0,231.7954,232.4003,231.7954,231.8146,4724.0
2022-07-14 12:35:00,241.48,241.56,241.31,241.56,3057.0,231.8434,231.9202,231.6802,231.9202,3057.0
2022-07-14 12:40:00,241.4,241.4,240.97,241.16,2503.0,231.7666,231.7666,231.3538,231.5362,2503.0
2022-07-14 12:45:00,240.99,240.99,240.44,240.44,1940.0,231.373,231.373,230.8449,230.8449,1940.0
2022-07-14 12:50:00,240.5,240.94,240.34,240.84,3099.0,230.9025,231.325,230.7489,231.229,3099.0
2022-07-14 12:55:00,240.96,241.07,240.81,240.97,1520.0,231.3442,231.4498,231.2002,231.3538,1520.0
2022-07-14 13:00:00,241.06,241.06,240.64,240.64,1647.0,231.4402,231.4402,231.037,231.037,1647.0
2022-07-14 13:05:00,240.93,241.44,240.92,241.03,1960.0,231.3154,231.805,231.3058,231.4114,1960.0
2022-07-14 13:10:00,241.14,241.18,240.85,241.18,1070.0,231.517,231.5554,231.2386,231.5554,1070.0
2022-07-14 13:15:00,241.17,242.36,241.17,242.32,7676.0,231.5458,232.6883,231.5458,232.6499,7676.0
2022-07-14 13:20:00,242.34,242.84,242.08,242.08,9851.0,232.6691,233.1492,232.4195,232.4195,9851.0
2022-07-14 13:25:00,242.07,242.44,242.05,242.33,6554.0,232.4099,232.7651,232.3907,232.6595,6554.0
2022-07-14 13:30:00,242.3,242.42,241.86,241.87,4722.0,232.6307,232.7459,232.2083,232.2179,4722.0
2022-07-14 13:35:00,241.73,242.49,241.63,242.49,3844.0,232.0835,232.8131,231.9875,232.8131,3844.0
2022-07-14 13:40:00,242.27,242.87,242.27,242.87,5836.0,232.6019,233.178,232.6019,233.178,5836.0
2022-07-14 13:45:00,242.68,243.19,242.68,243.09,8071.0,232.9956,233.4852,232.9956,233.3892,8071.0
2022-07-14 13:50:00,243.03,243.21,242.51,242.97,9522.0,233.3316,233.5044,232.8323,233.274,9522.0
2022-07-14 13:55:00,243.09,243.09,242.72,242.87,6005.0,233.3892,233.3892,233.034,233.178,6005.0
2022-07-14 14:00:00,243.03,243.31,242.93,243.07,2100.0,233.3316,233.6004,233.2356,233.37,2100.0
2022-07-14 14:05:00,243.22,243.44,243.03,243.31,3394.0,233.514,233.7252,233.3316,233.6004,3394.0
2022-07-14 14:10:00,243.08,243.28,242.85,243.26,1614.0,233.3796,233.5716,233.1588,233.5524,1614.0
2022-07-14 14:15:00,243.31,243.91,243.17,243.91,1632.0,233.6004,234.1765,233.466,234.1765,1632.0
2022-07-14 14:20:00,244.13,244.45,244.05,244.22,2640.0,234.3877,234.6949,234.3109,234.4741,2640.0
2022-07-14 14:25:00,244.27,244.86,244.2,244.81,3249.0,234.5221,235.0886,234.4549,235.0406,3249.0
2022-07-14 14:30:00,244.93,244.93,244.55,244.87,1482.0,235.1558,235.1558,234.7909,235.0982,1482.0
2022-07-14 14:35:00,244.92,245.14,244.92,245.14,1568.0,235.1462,235.3574,235.1462,235.3574,1568.0
2022-07-14 14:40:00,245.04,245.04,244.16,244.23,3200.0,235.2614,235.2614,234.4165,234.4837,3200.0
2022-07-14 14:45:00,244.32,244.57,244.29,244.46,3311.0,234.5701,234.8101,234.5413,234.7045,3311.0
2022-07-14 14:50:00,244.5,244.62,244.21,244.51,2527.0,234.7429,234.8581,234.4645,234.7525,2527.0
2022-07-14 14:55:00,244.48,244.94,244.48,244.78,4527.0,234.7237,235.1654,234.7237,235.0117,4527.0
2022-07-14 15:00:00,245.0,245.09,244.75,244.84,3228.0,235.223,235.3094,234.9829,235.0694,3228.0
2022-07-14 15:05:00,244.76,244.97,244.48,244.78,3084.0,234.9925,235.1942,234.7237,235.0117,3084.0
2022-07-14 15:10:00,244.86,245.25,244.78,245.25,3885.0,235.0886,235.463,235.0117,235.463,3885.0
2022-07-14 15:15:00,245.4,245.42,244.9,245.08,4321.0,235.607,235.6262,235.127,235.2998,4321.0
2022-07-14 15:20:00,245.36,245.53,245.13,245.46,3976.0,235.5686,235.7318,235.3478,235.6646,3976.0
2022-07-14 15:25:00,245.58,245.58,245.23,245.33,4447.0,235.7798,235.7798,235.4438,235.5398,4447.0
2022-07-14 15:30:00,245.39,245.44,245.11,245.11,3380.0,235.5974,235.6454,235.3286,235.3286,3380.0
2022-07-14 15:35:00,245.07,245.07,244.63,244.86,4388.0,235.2902,235.2902,234.8677,235.0886,4388.0
2022-07-14 15:40:00,244.87,245.1,244.78,244.95,5924.0,235.0982,235.319,235.0117,235.175,5924.0
2022-07-14 15:45:00,244.89,245.01,244.53,244.62,9455.0,235.1174,235.2326,234.7717,234.8581,9455.0
2022-07-14 15:50:00,244.71,245.14,244.63,244.92,13083.0,234.9445,235.3574,234.8677,235.1462,13083.0
2022-07-14 15:55:00,244.95,245.41,244.6,244.6,44969.0,235.175,235.6166,234.8389,234.8389,44969.0
2022-07-15 09:30:00,250.0,250.94,249.39,249.77,21571.0,240.0234,240.9259,239.4378,239.8026,21571.0
2022-07-15 09:35:00,249.0,249.38,248.25,248.65,26673.0,239.0633,239.4282,238.3433,238.7273,26673.0
2022-07-15 09:40:00,248.7,249.63,248.58,249.24,16546.0,238.7753,239.6682,238.6601,239.2938,16546.0
2022-07-15 09:45:00,249.16,249.52,248.5,248.88,10035.0,239.217,239.5626,238.5833,238.9481,10035.0
2022-07-15 09:50:00,248.85,248.92,247.06,247.06,23149.0,238.9193,238.9865,237.2008,237.2008,23149.0
2022-07-15 09:55:00,246.82,247.9,246.73,247.9,4394.0,236.9703,238.0072,236.8839,238.0072,4394.0
2022-07-15 10:00:00,248.01,249.84,247.75,248.71,3950.0,238.1129,239.8698,237.8632,238.7849,3950.0
2022-07-15 10:05:00,248.96,249.28,248.56,249.28,1026.0,239.0249,239.3322,238.6409,239.3322,1026.0
2022-07-15 10:10:00,249.5,250.39,249.47,250.12,20592.0,239.5434,240.3979,239.5146,240.1386,20592.0
2022-07-15 10:15:00,250.15,250.39,249.99,250.03,2300.0,240.1675,240.3979,240.0138,240.0522,2300.0
2022-07-15 10:20:00,250.16,250.35,249.14,250.34,19295.0,240.1771,240.3595,239.1978,240.3499,19295.0
2022-07-15 10:25:00,250.28,250.76,250.27,250.73,1930.0,240.2923,240.7531,240.2827,240.7243,1930.0
2022-07-15 10:30:00,251.1,251.15,250.46,251.08,4528.0,241.0795,241.1275,240.4651,241.0603,4528.0
2022-07-15 10:35:00,251.04,251.3,250.33,250.34,6489.0,241.0219,241.2716,240.3403,240.3499,6489.0
2022-07-15 10:40:00,250.47,250.98,249.86,249.87,3855.0,240.4747,240.9643,239.889,239.8986,3855.0
2022-07-15 10:45:00,249.79,250.3,249.79,249.87,7033.0,239.8218,240.3115,239.8218,239.8986,7033.0
2022-07-15 10:50:00,250.0,250.13,249.77,250.03,4826.0,240.0234,240.1482,239.8026,240.0522,4826.0
2022-07-15 10:55:00,249.88,250.08,249.5,249.76,6267.0,239.9082,240.1002,239.5434,239.793,6267.0
2022-07-15 11:00:00,249.56,249.92,249.2,249.4,9674.0,239.601,239.9466,239.2554,239.4474,9674.0
2022-07-15 11:05:00,249.42,249.8,249.26,249.7,10422.0,239.4666,239.8314,239.313,239.7354,10422.0
2022-07-15 11:10:00,249.8,249.8,249.26,249.79,8818.0,239.8314,239.8314,239.313,239.8218,8818.0
2022-07-15 11:15:00,249.72,249.87,249.32,249.56,6063.0,239.7546,239.8986,239.3706,239.601,6063.0
2022-07-15 11:20:00,249.59,249.8,249.27,249.27,5730.0,239.6298,239.8314,239.3226,239.3226,5730.0
2022-07-15 11:25:00,249.34,249.34,248.96,249.1,3346.0,239.3898,239.3898,239.0249,239.1594,3346.0
2022-07-15 11:30:00,249.15,249.98,249.0,249.94,5892.0,239.2074,240.0042,239.0633,239.9658,5892.0
2022-07-15 11:35:00,249.86,250.02,249.74,249.85,4508.0,239.889,240.0426,239.7738,239.8794,4508.0
2022-07-15 11:40:00,249.79,250.0,249.29,249.38,3618.0,239.8218,240.0234,239.3418,239.4282,3618.0
2022-07-15 11:45:00,249.32,249.61,249.19,249.56,2956.0,239.3706,239.649,239.2458,239.601,2956.0
2022-07-15 11:50:00,249.47,249.82,249.3,249.68,3927.0,239.5146,239.8506,239.3514,239.7162,3927.0
2022-07-15 11:55:00,249.68,249.77,249.05,249.13,5032.0,239.7162,239.8026,239.1113,239.1882,5032.0
2022-07-15 12:00:00,249.13,249.4,249.03,249.39,3532.0,239.1882,239.4474,239.0921,239.4378,3532.0
2022-07-15 12:05:00,249.3,249.52,249.06,249.06,2837.0,239.3514,239.5626,239.1209,239.1209,2837.0
2022-07-15 12:10:00,248.91,249.2,248.55,249.01,6082.0,238.9769,239.2554,238.6313,239.0729,6082.0
2022-07-15 12:15:00,248.97,249.7,248.95,249.58,3492.0,239.0345,239.7354,239.0153,239.6202,3492.0
2022-07-15 12:20:00,249.53,249.61,249.05,249.06,3299.0,239.5722,239.649,239.1113,239.1209,3299.0
2022-07-15 12:25:00,248.95,249.29,248.86,249.13,2890.0,239.0153,239.3418,238.9289,239.1882,2890.0
2022-07-15 12:30:00,249.22,249.32,248.77,248.89,5317.0,239.2746,239.3706,238.8425,238.9577,5317.0
2022-07-15 12:35:00,249.01,249.17,248.89,248.91,3196.0,239.0729,239.2266,238.9577,238.9769,3196.0
2022-07-15 12:40:00,248.83,249.07,248.58,248.94,3967.0,238.9001,239.1305,238.6601,239.0057,3967.0
2022-07-15 12:45:00,248.94,248.97,248.63,248.94,4180.0,239.0057,239.0345,238.7081,239.0057,4180.0
2022-07-15 12:50:00,249.0,249.13,248.82,248.95,3456.0,239.0633,239.1882,238.8905,239.0153,3456.0
2022-07-15 12:55:00,248.98,249.17,248.87,249.0,3946.0,239.0441,239.2266,238.9385,239.0633,3946.0
2022-07-15 13:00:00,249.13,249.3,249.1,249.25,4100.0,239.1882,239.3514,239.1594,239.3034,4100.0
2022-07-15 13:05:00,249.29,249.43,249.28,249.33,4314.0,239.3418,239.4762,239.3322,239.3802,4314.0
2022-07-15 13:10:00,249.37,249.38,249.3,249.31,4847.0,239.4186,239.4282,239.3514,239.361,4847.0
2022-07-15 13:15:00,249.3,249.38,249.2,249.22,4613.0,239.3514,239.4282,239.2554,239.2746,4613.0
2022-07-15 13:20:00,249.26,249.27,248.87,249.07,5156.0,239.313,239.3226,238.9385,239.1305,5156.0
2022-07-15 13:25:00,249.13,249.4,249.13,249.34,4789.0,239.1882,239.4474,239.1882,239.3898,4789.0
2022-07-15 13:30:00,249.37,249.45,249.07,249.45,19714.0,239.4186,239.4954,239.1305,239.4954,19714.0
2022-07-15 13:35:00,249.4,249.44,248.91,249.07,4933.0,239.4474,239.4858,238.9769,239.1305,4933.0
2022-07-15 13:40:00,248.99,248.99,248.58,248.69,4141.0,239.0537,239.0537,238.6601,238.7657,4141.0
2022-07-15 13:45:00,248.68,248.68,248.25,248.26,2765.0,238.7561,238.7561,238.3433,238.3529,2765.0
2022-07-15 13:50:00,248.12,248.35,248.11,248.29,5571.0,238.2185,238.4393,238.2089,238.3817,5571.0
2022-07-15 13:55:00,248.3,248.61,248.3,248.37,2504.0,238.3913,238.6889,238.3913,238.4585,2504.0
2022-07-15 14:00:00,248.36,248.53,248.08,248.24,3615.0,238.4489,238.6121,238.1801,238.3337,3615.0
2022-07-15 14:05:00,248.08,248.23,248.05,248.23,2922.0,238.1801,238.3241,238.1513,238.3241,2922.0
2022-07-15 14:10:00,248.21,248.36,248.09,248.2,3600.0,238.3049,238.4489,238.1897,238.2953,3600.0
2022-07-15 14:15:00,248.3,248.34,248.18,248.27,3683.0,238.3913,238.4297,238.2761,238.3625,3683.0
2022-07-15 14:20:00,248.19,248.2,247.98,248.09,4707.0,238.2857,238.2953,238.084,238.1897,4707.0
2022-07-15 14:25:00,248.15,248.16,247.8,247.97,5483.0,238.2473,238.2569,237.9112,238.0744,5483.0
2022-07-15 14:30:00,247.98,248.29,247.74,247.75,6048.0,238.084,238.3817,237.8536,237.8632,6048.0
2022-07-15 14:35:00,247.7,247.95,247.66,247.9,4886.0,237.8152,238.0552,237.7768,238.0072,4886.0
2022-07-15 14:40:00,247.9,248.28,247.77,248.28,6938.0,238.0072,238.3721,237.8824,238.3721,6938.0
2022-07-15 14:45:00,248.28,248.31,248.1,248.12,8390.0,238.3721,238.4009,238.1993,238.2185,8390.0
2022-07-15 14:50:00,248.07,248.07,247.75,247.94,7324.0,238.1705,238.1705,237.8632,238.0456,7324.0
2022-07-15 14:55:00,247.89,248.06,247.86,247.96,5530.0,237.9976,238.1609,237.9688,238.0648,5530.0
2022-07-15 15:00:00,247.95,247.95,247.42,247.44,9255.0,238.0552,238.0552,237.5464,237.5656,9255.0
2022-07-15 15:05:00,247.45,247.79,247.42,247.7,22407.0,237.5752,237.9016,237.5464,237.8152,22407.0
2022-07-15 15:10:00,247.75,247.95,247.5,247.63,9350.0,237.8632,238.0552,237.6232,237.748,9350.0
2022-07-15 15:15:00,247.82,247.83,247.4,247.4,10644.0,237.9304,237.94,237.5272,237.5272,10644.0
2022-07-15 15:20:00,247.38,247.77,247.38,247.7,7477.0,237.508,237.8824,237.508,237.8152,7477.0
2022-07-15 15:25:00,247.66,247.8,247.6,247.67,9542.0,237.7768,237.9112,237.7192,237.7864,9542.0
2022-07-15 15:30:00,247.68,247.73,247.2,247.21,9309.0,237.796,237.844,237.3352,237.3448,9309.0
2022-07-15 15:35:00,247.27,247.48,246.9,247.13,11537.0,237.4024,237.604,237.0471,237.268,11537.0
2022-07-15 15:40:00,247.11,247.54,247.07,247.46,18802.0,237.2488,237.6616,237.2104,237.5848,18802.0
2022-07-15 15:45:00,247.46,247.46,247.03,247.16,25613.0,237.5848,237.5848,237.172,237.2968,25613.0
2022-07-15 15:50:00,247.06,247.55,246.49,247.5,34888.0,237.2008,237.6712,236.6535,237.6232,34888.0
2022-07-15 15:55:00,247.47,248.63,247.41,248.29,171389.0,237.5944,238.7081,237.5368,238.3817,171389.0
2022-07-18 09:30:00,251.3,253.93,251.3,252.21,16666.0,241.2716,243.7966,241.2716,242.1452,16666.0
2022-07-18 09:35:00,252.11,252.83,251.19,252.34,10240.0,242.0492,242.7405,241.1659,242.2701,10240.0
2022-07-18 09:40:00,252.16,253.45,252.16,253.3,2031.0,242.0972,243.3358,242.0972,243.1917,2031.0
2022-07-18 09:45:00,252.87,252.87,250.35,250.76,9109.0,242.7789,242.7789,240.3595,240.7531,9109.0
2022-07-18 09:50:00,250.75,250.75,249.41,250.62,9367.0,240.7435,240.7435,239.457,240.6187,9367.0
2022-07-18 09:55:00,250.41,251.02,250.05,250.29,11847.0,240.4171,241.0027,240.0714,240.3019,11847.0
2022-07-18 10:00:00,250.31,250.77,249.85,250.22,3640.0,240.3211,240.7627,239.8794,240.2347,3640.0
2022-07-18 10:05:00,249.84,250.44,249.42,249.48,4678.0,239.8698,240.4459,239.4666,239.5242,4678.0
2022-07-18 10:10:00,249.49,249.98,248.84,249.67,8911.0,239.5338,240.0042,238.9097,239.7066,8911.0
2022-07-18 10:15:00,249.9,250.5,249.7,250.33,4340.0,239.9274,240.5035,239.7354,240.3403,4340.0
2022-07-18 10:20:00,250.47,250.74,250.11,250.74,2425.0,240.4747,240.7339,240.129,240.7339,2425.0
2022-07-18 10:25:00,250.43,250.77,249.81,250.77,10325.0,240.4363,240.7627,239.841,240.7627,10325.0
2022-07-18 10:30:00,250.85,251.18,250.81,250.93,3841.0,240.8395,241.1563,240.8011,240.9163,3841.0
2022-07-18 10:35:00,251.16,251.49,250.4,250.73,10701.0,241.1371,241.454,240.4075,240.7243,10701.0
2022-07-18 10:40:00,250.59,250.92,250.33,250.5,3534.0,240.5899,240.9067,240.3403,240.5035,3534.0
2022-07-18 10:45:00,250.38,250.38,249.68,249.95,5136.0,240.3883,240.3883,239.7162,239.9754,5136.0
2022-07-18 10:50:00,250.14,250.65,250.13,250.22,4655.0,240.1578,240.6475,240.1482,240.2347,4655.0
2022-07-18 10:55:00,250.22,250.42,249.89,250.21,6159.0,240.2347,240.4267,239.9178,240.2251,6159.0
2022-07-18 11:00:00,250.09,250.13,249.46,249.84,3606.0,240.1098,240.1482,239.505,239.8698,3606.0
2022-07-18 11:05:00,249.95,249.95,249.48,249.52,3975.0,239.9754,239.9754,239.5242,239.5626,3975.0
2022-07-18 11:10:00,249.4,249.57,249.18,249.38,5083.0,239.4474,239.6106,239.2362,239.4282,5083.0
2022-07-18 11:15:00,249.29,249.39,248.99,249.17,3219.0,239.3418,239.4378,239.0537,239.2266,3219.0
2022-07-18 11:20:00,249.36,250.03,249.32,250.01,2927.0,239.409,240.0522,239.3706,240.033,2927.0
2022-07-18 11:25:00,249.78,249.8,249.42,249.8,3407.0,239.8122,239.8314,239.4666,239.8314,3407.0
2022-07-18 11:30:00,249.68,249.75,249.43,249.58,1577.0,239.7162,239.7834,239.4762,239.6202,1577.0
2022-07-18 11:35:00,249.51,250.21,249.51,250.02,1334.0,239.553,240.2251,239.553,240.0426,1334.0
2022-07-18 11:40:00,249.97,250.76,249.8,250.51,2138.0,239.9946,240.7531,239.8314,240.5131,2138.0
2022-07-18 11:45:00,250.42,250.74,250.23,250.23,3162.0,240.4267,240.7339,240.2443,240.2443,3162.0
2022-07-18 11:50:00,250.46,250.57,250.34,250.55,1488.0,240.4651,240.5707,240.3499,240.5515,1488.0
2022-07-18 11:55:00,251.0,251.24,250.9,250.93,2220.0,240.9835,241.214,240.8875,240.9163,2220.0
2022-07-18 12:00:00,251.06,251.06,250.74,250.74,1230.0,241.0411,241.0411,240.7339,240.7339,1230.0
2022-07-18 12:05:00,251.09,251.09,250.16,250.43,4974.0,241.0699,241.0699,240.1771,240.4363,4974.0
2022-07-18 12:10:00,250.5,250.5,250.33,250.33,2513.0,240.5035,240.5035,240.3403,240.3403,2513.0
2022-07-18 12:15:00,250.23,250.41,249.62,249.62,4857.0,240.2443,240.4171,239.6586,239.6586,4857.0
2022-07-18 12:20:00,249.66,249.95,249.55,249.95,2250.0,239.697,239.9754,239.5914,239.9754,2250.0
2022-07-18 12:25:00,249.91,250.09,249.87,250.03,1100.0,239.937,240.1098,239.8986,240.0522,1100.0
2022-07-18 12:30:00,249.9,250.09,249.65,249.65,3372.0,239.9274,240.1098,239.6874,239.6874,3372.0
2022-07-18 12:35:00,249.75,249.99,249.63,249.99,3309.0,239.7834,240.0138,239.6682,240.0138,3309.0
2022-07-18 12:40:00,249.82,249.92,249.8,249.81,3669.0,239.8506,239.9466,239.8314,239.841,3669.0
2022-07-18 12:45:00,249.77,249.81,249.29,249.48,7768.0,239.8026,239.841,239.3418,239.5242,7768.0
2022-07-18 12:50:00,249.48,249.56,249.26,249.35,4303.0,239.5242,239.601,239.313,239.3994,4303.0
2022-07-18 12:55:00,249.26,249.5,249.06,249.34,2400.0,239.313,239.5434,239.1209,239.3898,2400.0
2022-07-18 13:00:00,249.51,249.51,249.17,249.34,2000.0,239.553,239.553,239.2266,239.3898,2000.0
2022-07-18 13:05:00,249.38,249.54,249.31,249.52,2141.0,239.4282,239.5818,239.361,239.5626,2141.0
2022-07-18 13:10:00,249.57,249.71,249.47,249.7,1826.0,239.6106,239.745,239.5146,239.7354,1826.0
2022-07-18 13:15:00,249.59,249.59,249.26,249.33,3572.0,239.6298,239.6298,239.313,239.3802,3572.0
2022-07-18 13:20:00,249.32,249.49,249.13,249.49,5466.0,239.3706,239.5338,239.1882,239.5338,5466.0
2022-07-18 13:25:00,249.47,250.02,249.47,249.88,2052.0,239.5146,240.0426,239.5146,239.9082,2052.0
2022-07-18 13:30:00,249.88,249.9,249.47,249.47,4747.0,239.9082,239.9274,239.5146,239.5146,4747.0
2022-07-18 13:35:00,249.52,249.7,249.14,249.45,4174.0,239.5626,239.7354,239.1978,239.4954,4174.0
2022-07-18 13:40:00,249.23,249.41,249.11,249.11,1260.0,239.2842,239.457,239.169,239.169,1260.0
2022-07-18 13:45:00,249.32,249.32,249.04,249.08,1821.0,239.3706,239.3706,239.1017,239.1402,1821.0
2022-07-18 13:50:00,249.09,249.65,249.09,249.63,3200.0,239.1498,239.6874,239.1498,239.6682,3200.0
2022-07-18 13:55:00,249.56,249.75,248.58,248.73,8844.0,239.601,239.7834,238.6601,238.8041,8844.0
2022-07-18 14:00:00,248.81,248.91,248.4,248.69,3144.0,238.8809,238.9769,238.4873,238.7657,3144.0
2022-07-18 14:05:00,248.69,248.95,248.57,248.95,1400.0,238.7657,239.0153,238.6505,239.0153,1400.0
2022-07-18 14:10:00,248.74,249.0,248.55,248.99,2166.0,238.8137,239.0633,238.6313,239.0537,2166.0
2022-07-18 14:15:00,249.0,249.2,248.96,249.01,1549.0,239.0633,239.2554,239.0249,239.0729,1549.0
2022-07-18 14:20:00,249.15,249.18,248.47,248.47,3340.0,239.2074,239.2362,238.5545,238.5545,3340.0
2022-07-18 14:25:00,248.39,248.62,248.28,248.5,1400.0,238.4777,238.6985,238.3721,238.5833,1400.0
2022-07-18 14:30:00,248.46,248.68,248.32,248.68,1642.0,238.5449,238.7561,238.4105,238.7561,1642.0
2022-07-18 14:35:00,248.72,249.13,248.72,249.08,700.0,238.7945,239.1882,238.7945,239.1402,700.0
2022-07-18 14:40:00,249.11,249.12,248.66,248.92,4847.0,239.169,239.1786,238.7369,238.9865,4847.0
2022-07-18 14:45:00,248.99,249.0,248.74,248.75,3456.0,239.0537,239.0633,238.8137,238.8233,3456.0
2022-07-18 14:50:00,248.75,248.83,248.49,248.62,3400.0,238.8233,238.9001,238.5737,238.6985,3400.0
2022-07-18 14:55:00,248.72,248.72,248.34,248.57,1421.0,238.7945,238.7945,238.4297,238.6505,1421.0
2022-07-18 15:00:00,248.58,248.69,248.38,248.54,2156.0,238.6601,238.7657,238.4681,238.6217,2156.0
2022-07-18 15:05:00,248.59,249.16,248.59,249.16,1000.0,238.6697,239.217,238.6697,239.217,1000.0
2022-07-18 15:10:00,249.03,249.03,248.66,248.99,2500.0,239.0921,239.0921,238.7369,239.0537,2500.0
2022-07-18 15:15:00,249.12,249.3,249.02,249.02,2920.0,239.1786,239.3514,239.0825,239.0825,2920.0
2022-07-18 15:20:00,249.32,249.4,249.08,249.12,3516.0,239.3706,239.4474,239.1402,239.1786,3516.0
2022-07-18 15:25:00,249.22,249.26,248.8,248.86,4541.0,239.2746,239.313,238.8713,238.9289,4541.0
2022-07-18 15:30:00,248.84,248.85,248.36,248.45,4200.0,238.9097,238.9193,238.4489,238.5353,4200.0
2022-07-18 15:35:00,248.46,248.49,247.72,247.79,3790.0,238.5449,238.5737,237.8344,237.9016,3790.0
2022-07-18 15:40:00,247.69,247.91,247.28,247.59,7241.0,237.8056,238.0168,237.412,237.7096,7241.0
2022-07-18 15:45:00,247.58,247.58,246.78,246.82,6892.0,237.7,237.7,236.9319,236.9703,6892.0
2022-07-18 15:50:00,246.7,247.73,246.67,247.67,7625.0,236.8551,237.844,236.8263,237.7864,7625.0
2022-07-18 15:55:00,247.61,248.08,247.55,247.71,24596.0,237.7288,238.1801,237.6712,237.8248,24596.0
2022-07-19 09:30:00,251.89,251.89,251.29,251.39,6220.0,241.838,241.838,241.262,241.358,6220.0
2022-07-19 09:35:00,252.09,252.34,251.49,252.34,6046.0,242.03,242.2701,241.454,242.2701,6046.0
2022-07-19 09:40:00,252.32,252.32,250.92,251.61,5802.0,242.2509,242.2509,240.9067,241.5692,5802.0
2022-07-19 09:45:00,251.61,252.25,251.23,252.25,2821.0,241.5692,242.1836,241.2044,242.1836,2821.0
2022-07-19 09:50:00,252.24,252.67,252.02,252.29,3191.0,242.174,242.5869,241.9628,242.2221,3191.0
2022-07-19 09:55:00,252.31,252.69,251.79,252.69,3509.0,242.2413,242.6061,241.742,242.6061,3509.0
2022-07-19 10:00:00,252.69,253.32,252.64,253.29,36402.0,242.6061,243.2109,242.5581,243.1821,36402.0
2022-07-19 10:05:00,253.38,254.0,253.38,253.8,4474.0,243.2686,243.8638,243.2686,243.6718,4474.0
2022-07-19 10:10:00,253.97,254.81,253.91,254.81,4043.0,243.835,244.6415,243.7774,244.6415,4043.0
2022-07-19 10:15:00,254.81,254.92,254.53,254.76,2614.0,244.6415,244.7471,244.3727,244.5935,2614.0
2022-07-19 10:20:00,254.8,255.86,254.8,255.4,2645.0,244.6319,245.6496,244.6319,245.2079,2645.0
2022-07-19 10:25:00,255.69,256.0,255.62,255.99,9280.0,245.4864,245.784,245.4192,245.7744,9280.0
2022-07-19 10:30:00,256.16,256.32,255.63,255.72,6641.0,245.9376,246.0912,245.4288,245.5152,6641.0
2022-07-19 10:35:00,255.6,255.8,255.16,255.43,4712.0,245.4,245.592,244.9775,245.2367,4712.0
2022-07-19 10:40:00,255.5,255.79,255.41,255.76,3096.0,245.304,245.5824,245.2175,245.5536,3096.0
2022-07-19 10:45:00,255.74,256.17,255.73,256.14,7179.0,245.5344,245.9472,245.5248,245.9184,7179.0
2022-07-19 10:50:00,256.1,256.47,255.86,255.89,6526.0,245.88,246.2352,245.6496,245.6784,6526.0
2022-07-19 10:55:00,255.88,255.88,255.25,255.6,4922.0,245.6688,245.6688,245.0639,245.4,4922.0
2022-07-19 11:00:00,256.01,256.48,256.01,256.4,6952.0,245.7936,246.2448,245.7936,246.168,6952.0
2022-07-19 11:05:00,256.4,256.85,256.39,256.79,2944.0,246.168,246.6001,246.1584,246.5425,2944.0
2022-07-19 11:10:00,256.85,256.95,256.6,256.81,10882.0,246.6001,246.6961,246.3601,246.5617,10882.0
2022-07-19 11:15:00,256.82,256.93,256.02,256.02,13249.0,246.5713,246.6769,245.8032,245.8032,13249.0
2022-07-19 11:20:00,256.17,256.61,256.09,256.56,3024.0,245.9472,246.3697,245.8704,246.3217,3024.0
2022-07-19 11:25:00,256.55,256.96,256.43,256.92,2227.0,246.3121,246.7057,246.1968,246.6673,2227.0
2022-07-19 11:30:00,256.98,257.65,256.98,257.51,1700.0,246.7249,247.3682,246.7249,247.2337,1700.0
2022-07-19 11:35:00,257.56,257.72,257.26,257.26,5530.0,247.2817,247.4354,246.9937,246.9937,5530.0
2022-07-19 11:40:00,257.22,257.22,256.91,257.19,800.0,246.9553,246.9553,246.6577,246.9265,800.0
2022-07-19 11:45:00,257.37,257.45,257.19,257.34,12377.0,247.0993,247.1761,246.9265,247.0705,12377.0
2022-07-19 11:50:00,257.25,257.39,257.24,257.38,2366.0,246.9841,247.1185,246.9745,247.1089,2366.0
2022-07-19 11:55:00,257.39,257.66,257.3,257.54,3693.0,247.1185,247.3778,247.0321,247.2625,3693.0
2022-07-19 12:00:00,257.5,257.5,257.01,257.01,3824.0,247.2241,247.2241,246.7537,246.7537,3824.0
2022-07-19 12:05:00,256.97,257.2,256.93,257.14,5364.0,246.7153,246.9361,246.6769,246.8785,5364.0
2022-07-19 12:10:00,257.19,257.53,257.14,257.29,5092.0,246.9265,247.2529,246.8785,247.0225,5092.0
2022-07-19 12:15:00,257.3,257.39,257.25,257.39,858.0,247.0321,247.1185,246.9841,247.1185,858.0
2022-07-19 12:20:00,257.44,257.5,257.22,257.34,3628.0,247.1665,247.2241,246.9553,247.0705,3628.0
2022-07-19 12:25:00,257.36,257.5,257.35,257.42,2054.0,247.0897,247.2241,247.0801,247.1473,2054.0
2022-07-19 12:30:00,257.5,258.3,257.49,258.3,2768.0,247.2241,247.9922,247.2145,247.9922,2768.0
2022-07-19 12:35:00,258.33,258.49,258.19,258.36,7981.0,248.021,248.1746,247.8866,248.0498,7981.0
2022-07-19 12:40:00,258.36,258.61,258.35,258.41,6778.0,248.0498,248.2898,248.0402,248.0978,6778.0
2022-07-19 12:45:00,258.45,258.46,258.32,258.32,5525.0,248.1362,248.1458,248.0114,248.0114,5525.0
2022-07-19 12:50:00,258.35,258.7,258.24,258.63,7769.0,248.0402,248.3763,247.9346,248.309,7769.0
2022-07-19 12:55:00,258.61,258.66,258.51,258.61,4433.0,248.2898,248.3378,248.1938,248.2898,4433.0
2022-07-19 13:00:00,258.64,258.76,258.3,258.35,6644.0,248.3186,248.4339,247.9922,248.0402,6644.0
2022-07-19 13:05:00,258.3,258.3,257.88,258.21,2523.0,247.9922,247.9922,247.589,247.9058,2523.0
2022-07-19 13:10:00,258.19,258.19,257.95,258.01,1853.0,247.8866,247.8866,247.6562,247.7138,1853.0
2022-07-19 13:15:00,257.98,258.11,257.87,257.95,5284.0,247.685,247.8098,247.5794,247.6562,5284.0
2022-07-19 13:20:00,257.93,258.15,257.85,257.92,8589.0,247.637,247.8482,247.5602,247.6274,8589.0
2022-07-19 13:25:00,258.04,258.15,258.03,258.09,3808.0,247.7426,247.8482,247.733,247.7906,3808.0
2022-07-19 13:30:00,258.07,258.11,257.97,258.04,3402.0,247.7714,247.8098,247.6754,247.7426,3402.0
2022-07-19 13:35:00,258.07,258.34,257.82,258.34,4382.0,247.7714,248.0306,247.5314,248.0306,4382.0
2022-07-19 13:40:00,258.22,258.78,258.21,258.74,5351.0,247.9154,248.4531,247.9058,248.4147,5351.0
2022-07-19 13:45:00,258.79,258.99,258.61,258.82,4252.0,248.4627,248.6547,248.2898,248.4915,4252.0
2022-07-19 13:50:00,258.87,259.1,258.86,258.99,2676.0,248.5395,248.7603,248.5299,248.6547,2676.0
2022-07-19 13:55:00,259.1,259.27,258.98,259.27,2942.0,248.7603,248.9235,248.6451,248.9235,2942.0
2022-07-19 14:00:00,259.17,259.51,259.16,259.42,6775.0,248.8275,249.1539,248.8179,249.0675,6775.0
2022-07-19 14:05:00,259.4,259.71,259.31,259.7,4452.0,249.0483,249.3459,248.9619,249.3363,4452.0
2022-07-19 14:10:00,259.7,259.79,259.5,259.66,5170.0,249.3363,249.4228,249.1443,249.2979,5170.0
2022-07-19 14:15:00,259.66,259.7,259.41,259.6,5542.0,249.2979,249.3363,249.0579,249.2403,5542.0
2022-07-19 14:20:00,259.65,259.97,259.51,259.89,4005.0,249.2883,249.5956,249.1539,249.5188,4005.0
2022-07-19 14:25:00,259.82,259.86,259.35,259.35,6179.0,249.4516,249.49,249.0003,249.0003,6179.0
2022-07-19 14:30:00,259.41,259.63,259.19,259.19,5620.0,249.0579,249.2691,248.8467,248.8467,5620.0
2022-07-19 14:35:00,259.29,259.49,259.26,259.35,3854.0,248.9427,249.1347,248.9139,249.0003,3854.0
2022-07-19 14:40:00,259.35,259.99,259.21,259.99,7637.0,249.0003,249.6148,248.8659,249.6148,7637.0
2022-07-19 14:45:00,260.06,260.99,259.98,260.87,3673.0,249.682,250.5749,249.6052,250.4597,3673.0
2022-07-19 14:50:00,260.85,261.0,260.56,260.96,13652.0,250.4405,250.5845,250.162,250.5461,13652.0
2022-07-19 14:55:00,261.03,261.32,260.89,261.23,7451.0,250.6133,250.8917,250.4789,250.8053,7451.0
2022-07-19 15:00:00,261.38,261.38,261.14,261.2,5858.0,250.9493,250.9493,250.7189,250.7765,5858.0
2022-07-19 15:05:00,261.23,261.42,261.18,261.22,4815.0,250.8053,250.9877,250.7573,250.7957,4815.0
2022-07-19 15:10:00,261.19,261.32,261.04,261.19,6070.0,250.7669,250.8917,250.6229,250.7669,6070.0
2022-07-19 15:15:00,261.21,261.39,261.08,261.16,9200.0,250.7861,250.9589,250.6613,250.7381,9200.0
2022-07-19 15:20:00,261.23,261.24,260.81,260.87,5601.0,250.8053,250.8149,250.4021,250.4597,5601.0
2022-07-19 15:25:00,260.88,261.11,260.78,260.84,14627.0,250.4693,250.6901,250.3732,250.4309,14627.0
2022-07-19 15:30:00,260.84,260.97,260.12,260.42,18974.0,250.4309,250.5557,249.7396,250.0276,18974.0
2022-07-19 15:35:00,260.33,260.83,260.33,260.66,12440.0,249.9412,250.4213,249.9412,250.258,12440.0
2022-07-19 15:40:00,260.69,261.05,260.4,261.03,21943.0,250.2868,250.6325,250.0084,250.6133,21943.0
2022-07-19 15:45:00,260.97,261.23,260.67,260.68,22787.0,250.5557,250.8053,250.2676,250.2772,22787.0
2022-07-19 15:50:00,260.8,260.95,260.0,260.44,31425.0,250.3924,250.5365,249.6244,250.0468,31425.0
2022-07-19 15:55:00,260.44,260.51,259.8,259.97,78421.0,250.0468,250.114,249.4324,249.5956,78421.0
2022-07-20 09:30:00,260.25,260.62,259.35,259.36,4597.0,249.8644,250.2196,249.0003,249.0099,4597.0
2022-07-20 09:35:00,259.37,259.37,259.36,259.37,100.0,249.0195,249.0195,249.0099,249.0195,100.0
2022-07-20 09:40:00,259.29,259.78,259.13,259.78,2600.0,248.9427,249.4132,248.7891,249.4132,2600.0
2022-07-20 09:45:00,259.83,259.83,258.08,258.49,4008.0,249.4612,249.4612,247.781,248.1746,4008.0
2022-07-20 09:50:00,258.28,259.56,258.16,259.33,13582.0,247.973,249.2019,247.8578,248.9811,13582.0
2022-07-20 09:55:00,258.68,258.97,258.58,258.66,2171.0,248.3571,248.6355,248.261,248.3378,2171.0
2022-07-20 10:00:00,258.86,259.48,258.85,259.48,1082.0,248.5299,249.1251,248.5203,249.1251,1082.0
2022-07-20 10:05:00,259.69,260.03,259.44,259.52,1673.0,249.3267,249.6532,249.0867,249.1635,1673.0
2022-07-20 10:10:00,259.88,259.89,259.49,259.5,806.0,249.5092,249.5188,249.1347,249.1443,806.0
2022-07-20 10:15:00,259.66,259.7,259.4,259.7,5240.0,249.2979,249.3363,249.0483,249.3363,5240.0
2022-07-20 10:20:00,259.66,260.21,259.6,260.08,4865.0,249.2979,249.826,249.2403,249.7012,4865.0
2022-07-20 10:25:00,260.23,260.78,260.07,260.07,3861.0,249.8452,250.3732,249.6916,249.6916,3861.0
2022-07-20 10:30:00,260.27,261.0,260.27,260.98,1981.0,249.8836,250.5845,249.8836,250.5653,1981.0
2022-07-20 10:35:00,261.11,261.72,260.93,261.45,2484.0,250.6901,251.2757,250.5173,251.0165,2484.0
2022-07-20 10:40:00,261.33,261.68,260.81,261.68,7172.0,250.9013,251.2373,250.4021,251.2373,7172.0
2022-07-20 10:45:00,261.7,262.14,261.65,262.14,647.0,251.2565,251.679,251.2085,251.679,647.0
2022-07-20 10:50:00,261.97,262.34,261.69,262.34,8380.0,251.5158,251.871,251.2469,251.871,8380.0
2022-07-20 10:55:00,262.45,262.58,262.09,262.25,1333.0,251.9766,252.1014,251.631,251.7846,1333.0
2022-07-20 11:00:00,262.44,262.45,261.79,261.79,2298.0,251.967,251.9766,251.3429,251.3429,2298.0
2022-07-20 11:05:00,261.99,262.21,261.99,262.07,1256.0,251.535,251.7462,251.535,251.6118,1256.0
2022-07-20 11:10:00,262.1,262.18,261.7,261.79,1900.0,251.6406,251.7174,251.2565,251.3429,1900.0
2022-07-20 11:15:00,261.83,261.87,261.4,261.42,2650.0,251.3813,251.4197,250.9685,250.9877,2650.0
2022-07-20 11:20:00,261.47,261.66,260.82,261.66,907.0,251.0357,251.2181,250.4117,251.2181,907.0
2022-07-20 11:25:00,261.35,261.81,261.3,261.69,1733.0,250.9205,251.3621,250.8725,251.2469,1733.0
2022-07-20 11:30:00,261.7,262.37,261.7,262.37,2908.0,251.2565,251.8998,251.2565,251.8998,2908.0
2022-07-20 11:35:00,262.14,262.25,261.77,261.86,2267.0,251.679,251.7846,251.3237,251.4101,2267.0
2022-07-20 11:40:00,261.71,262.08,261.71,262.01,1850.0,251.2661,251.6214,251.2661,251.5542,1850.0
2022-07-20 11:45:00,262.31,262.37,262.14,262.34,2242.0,251.8422,251.8998,251.679,251.871,2242.0
2022-07-20 11:50:00,262.34,262.51,262.03,262.4,5159.0,251.871,252.0342,251.5734,251.9286,5159.0
2022-07-20 11:55:00,262.29,262.67,262.21,262.45,3437.0,251.823,252.1878,251.7462,251.9766,3437.0
2022-07-20 12:00:00,262.04,262.25,261.92,262.21,3598.0,251.583,251.7846,251.4678,251.7462,3598.0
2022-07-20 12:05:00,262.16,262.76,262.16,262.76,756.0,251.6982,252.2742,251.6982,252.2742,756.0
2022-07-20 12:10:00,262.73,262.85,262.53,262.54,1640.0,252.2454,252.3606,252.0534,252.063,1640.0
2022-07-20 12:15:00,262.66,262.72,262.32,262.56,2413.0,252.1782,252.2358,251.8518,252.0822,2413.0
2022-07-20 12:20:00,262.68,262.68,262.37,262.41,1109.0,252.1974,252.1974,251.8998,251.9382,1109.0
2022-07-20 12:25:00,262.41,262.61,262.32,262.32,1109.0,251.9382,252.1302,251.8518,251.8518,1109.0
2022-07-20 12:30:00,262.45,263.19,262.38,263.19,3471.0,251.9766,252.6871,251.9094,252.6871,3471.0
2022-07-20 12:35:00,263.09,263.25,262.81,262.81,3950.0,252.5911,252.7447,252.3222,252.3222,3950.0
2022-07-20 12:40:00,262.9,262.9,262.37,262.62,6630.0,252.4086,252.4086,251.8998,252.1398,6630.0
2022-07-20 12:45:00,262.43,262.43,261.78,262.22,12336.0,251.9574,251.9574,251.3333,251.7558,12336.0
2022-07-20 12:50:00,262.23,262.88,262.23,262.77,5682.0,251.7654,252.3894,251.7654,252.2838,5682.0
2022-07-20 12:55:00,262.68,263.24,262.61,263.03,6192.0,252.1974,252.7351,252.1302,252.5335,6192.0
2022-07-20 13:00:00,263.01,263.02,262.28,262.4,7799.0,252.5143,252.5239,251.8134,251.9286,7799.0
2022-07-20 13:05:00,262.62,262.78,262.32,262.62,5549.0,252.1398,252.2934,251.8518,252.1398,5549.0
2022-07-20 13:10:00,262.71,262.71,262.08,262.25,2315.0,252.2262,252.2262,251.6214,251.7846,2315.0
2022-07-20 13:15:00,262.08,262.51,262.05,262.5,2431.0,251.6214,252.0342,251.5926,252.0246,2431.0
2022-07-20 13:20:00,262.63,262.89,262.27,262.69,5656.0,252.1494,252.399,251.8038,252.207,5656.0
2022-07-20 13:25:00,262.52,262.95,262.49,262.95,3254.0,252.0438,252.4567,252.015,252.4567,3254.0
2022-07-20 13:30:00,263.03,263.33,262.7,263.3,7257.0,252.5335,252.8215,252.2166,252.7927,7257.0
2022-07-20 13:35:00,263.19,263.33,262.63,263.0,4662.0,252.6871,252.8215,252.1494,252.5047,4662.0
2022-07-20 13:40:00,263.0,263.33,262.92,263.32,3084.0,252.5047,252.8215,252.4278,252.8119,3084.0
2022-07-20 13:45:00,263.19,263.45,262.83,263.03,2445.0,252.6871,252.9367,252.3414,252.5335,2445.0
2022-07-20 13:50:00,263.05,263.1,262.73,262.99,903.0,252.5527,252.6007,252.2454,252.4951,903.0
2022-07-20 13:55:00,262.94,262.94,262.45,262.56,2616.0,252.447,252.447,251.9766,252.0822,2616.0
2022-07-20 14:00:00,262.75,263.06,262.72,263.06,4163.0,252.2646,252.5623,252.2358,252.5623,4163.0
2022-07-20 14:05:00,263.01,263.1,262.85,263.1,1831.0,252.5143,252.6007,252.3606,252.6007,1831.0
2022-07-20 14:10:00,263.09,263.1,262.7,263.1,2466.0,252.5911,252.6007,252.2166,252.6007,2466.0
2022-07-20 14:15:00,263.1,263.48,262.85,263.48,3000.0,252.6007,252.9655,252.3606,252.9655,3000.0
2022-07-20 14:20:00,263.5,263.89,263.36,263.75,2500.0,252.9847,253.3591,252.8503,253.2247,2500.0
2022-07-20 14:25:00,263.79,264.16,263.79,264.16,8786.0,253.2631,253.6184,253.2631,253.6184,8786.0
2022-07-20 14:30:00,263.89,264.13,263.81,264.12,2143.0,253.3591,253.5896,253.2823,253.58,2143.0
2022-07-20 14:35:00,264.15,264.54,264.15,264.52,1623.0,253.6088,253.9832,253.6088,253.964,1623.0
2022-07-20 14:40:00,264.44,264.44,264.0,264.29,2826.0,253.8872,253.8872,253.4647,253.7432,2826.0
2022-07-20 14:45:00,264.22,264.46,264.22,264.46,3315.0,253.676,253.9064,253.676,253.9064,3315.0
2022-07-20 14:50:00,264.45,264.45,263.95,263.96,8039.0,253.8968,253.8968,253.4167,253.4263,8039.0
2022-07-20 14:55:00,263.82,264.58,263.61,264.44,3988.0,253.2919,254.0216,253.0903,253.8872,3988.0
2022-07-20 15:00:00,264.45,265.19,264.45,265.15,8761.0,253.8968,254.6073,253.8968,254.5689,8761.0
2022-07-20 15:05:00,265.09,265.25,264.67,264.82,24602.0,254.5113,254.6649,254.108,254.252,24602.0
2022-07-20 15:10:00,264.81,265.12,264.74,264.96,17724.0,254.2424,254.5401,254.1752,254.3864,17724.0
2022-07-20 15:15:00,264.96,265.43,264.91,265.36,6160.0,254.3864,254.8377,254.3384,254.7705,6160.0
2022-07-20 15:20:00,265.36,265.49,265.15,265.22,6545.0,254.7705,254.8953,254.5689,254.6361,6545.0
2022-07-20 15:25:00,265.22,265.82,265.22,265.82,4701.0,254.6361,255.2121,254.6361,255.2121,4701.0
2022-07-20 15:30:00,265.84,265.95,265.37,265.45,10868.0,255.2313,255.3369,254.7801,254.8569,10868.0
2022-07-20 15:35:00,265.44,265.45,264.98,265.42,8585.0,254.8473,254.8569,254.4056,254.8281,8585.0
2022-07-20 15:40:00,265.46,265.61,264.87,265.5,19418.0,254.8665,255.0105,254.3,254.9049,19418.0
2022-07-20 15:45:00,265.46,265.91,265.3,265.74,13005.0,254.8665,255.2985,254.7129,255.1353,13005.0
2022-07-20 15:50:00,265.7,266.18,265.53,265.6,19010.0,255.0969,255.5578,254.9337,255.0009,19010.0
2022-07-20 15:55:00,265.68,265.97,265.18,265.3,40613.0,255.0777,255.3561,254.5977,254.7129,40613.0
2022-07-21 09:30:00,264.2,264.5,263.43,263.53,7119.0,253.6568,253.9448,252.9175,253.0135,7119.0
2022-07-21 09:35:00,262.73,263.25,262.5,262.5,4537.0,252.2454,252.7447,252.0246,252.0246,4537.0
2022-07-21 09:40:00,262.61,263.56,262.03,263.06,2743.0,252.1302,253.0423,251.5734,252.5623,2743.0
2022-07-21 09:45:00,262.95,263.54,262.95,263.54,1810.0,252.4567,253.0231,252.4567,253.0231,1810.0
2022-07-21 09:50:00,263.7,267.04,263.7,266.63,4724.0,253.1767,256.3834,253.1767,255.9898,4724.0
2022-07-21 09:55:00,266.09,266.39,265.16,265.34,5209.0,255.4713,255.7594,254.5785,254.7513,5209.0
2022-07-21 10:00:00,265.25,265.63,264.57,264.57,1429.0,254.6649,255.0297,254.012,254.012,1429.0
2022-07-21 10:05:00,264.65,265.38,264.32,264.77,2863.0,254.0888,254.7897,253.772,254.204,2863.0
2022-07-21 10:10:00,264.56,264.6,263.8,263.98,961.0,254.0024,254.0408,253.2727,253.4455,961.0
2022-07-21 10:15:00,263.32,265.5,263.32,265.02,2033.0,252.8119,254.9049,252.8119,254.444,2033.0
2022-07-21 10:20:00,264.59,264.59,263.77,263.77,800.0,254.0312,254.0312,253.2439,253.2439,800.0
2022-07-21 10:25:00,263.62,263.98,263.51,263.67,1122.0,253.0999,253.4455,252.9943,253.1479,1122.0
2022-07-21 10:30:00,263.84,263.97,263.37,263.54,2216.0,253.3111,253.4359,252.8599,253.0231,2216.0
2022-07-21 10:35:00,263.57,264.13,263.39,264.13,10862.0,253.0519,253.5896,252.8791,253.5896,10862.0
2022-07-21 10:40:00,264.13,264.13,263.75,263.98,3303.0,253.5896,253.5896,253.2247,253.4455,3303.0
2022-07-21 10:45:00,263.92,263.97,263.67,263.97,2915.0,253.3879,253.4359,253.1479,253.4359,2915.0
2022-07-21 10:50:00,263.85,265.48,263.85,265.45,5479.0,253.3207,254.8857,253.3207,254.8569,5479.0
2022-07-21 10:55:00,265.33,265.42,265.01,265.26,3868.0,254.7417,254.8281,254.4344,254.6745,3868.0
2022-07-21 11:00:00,265.25,265.51,264.97,265.34,1609.0,254.6649,254.9145,254.396,254.7513,1609.0
2022-07-21 11:05:00,265.24,265.24,264.59,265.07,3140.0,254.6553,254.6553,254.0312,254.492,3140.0
2022-07-21 11:10:00,265.03,265.07,265.01,265.07,700.0,254.4536,254.492,254.4344,254.492,700.0
2022-07-21 11:15:00,264.84,265.19,264.69,264.96,2165.0,254.2712,254.6073,254.1272,254.3864,2165.0
2022-07-21 11:20:00,264.84,264.84,264.27,264.52,1787.0,254.2712,254.2712,253.724,253.964,1787.0
2022-07-21 11:25:00,264.26,264.63,264.26,264.54,1700.0,253.7144,254.0696,253.7144,253.9832,1700.0
2022-07-21 11:30:00,264.57,265.49,264.56,265.47,7884.0,254.012,254.8953,254.0024,254.8761,7884.0
2022-07-21 11:35:00,265.47,266.19,265.34,265.98,6060.0,254.8761,255.5674,254.7513,255.3657,6060.0
2022-07-21 11:40:00,265.73,266.0,265.68,265.87,1700.0,255.1257,255.3849,255.0777,255.2601,1700.0
2022-07-21 11:45:00,265.92,266.04,265.77,265.84,4153.0,255.3081,255.4233,255.1641,255.2313,4153.0
2022-07-21 11:50:00,265.94,266.05,265.94,266.03,700.0,255.3273,255.4329,255.3273,255.4137,700.0
2022-07-21 11:55:00,266.13,266.3,266.04,266.06,2992.0,255.5097,255.673,255.4233,255.4425,2992.0
2022-07-21 12:00:00,265.98,266.48,265.98,266.48,2223.0,255.3657,255.8458,255.3657,255.8458,2223.0
2022-07-21 12:05:00,266.34,266.89,266.34,266.87,3364.0,255.7114,256.2394,255.7114,256.2202,3364.0
2022-07-21 12:10:00,266.84,266.84,266.45,266.51,3006.0,256.1914,256.1914,255.817,255.8746,3006.0
2022-07-21 12:15:00,266.57,266.57,266.19,266.3,2761.0,255.9322,255.9322,255.5674,255.673,2761.0
2022-07-21 12:20:00,266.38,266.38,266.11,266.38,2300.0,255.7498,255.7498,255.4905,255.7498,2300.0
2022-07-21 12:25:00,266.48,266.91,266.47,266.91,1339.0,255.8458,256.2586,255.8362,256.2586,1339.0
2022-07-21 12:30:00,266.89,267.39,266.84,267.15,1988.0,256.2394,256.7195,256.1914,256.489,1988.0
2022-07-21 12:35:00,267.17,267.17,267.02,267.02,1389.0,256.5082,256.5082,256.3642,256.3642,1389.0
2022-07-21 12:40:00,266.99,267.0,266.87,266.87,1200.0,256.3354,256.345,256.2202,256.2202,1200.0
2022-07-21 12:45:00,266.93,267.27,266.8,267.26,6642.0,256.2778,256.6043,256.153,256.5947,6642.0
2022-07-21 12:50:00,267.26,267.58,267.26,267.36,13383.0,256.5947,256.9019,256.5947,256.6907,13383.0
2022-07-21 12:55:00,267.36,267.36,266.87,266.87,4604.0,256.6907,256.6907,256.2202,256.2202,4604.0
2022-07-21 13:00:00,266.99,267.02,266.7,266.7,930.0,256.3354,256.3642,256.057,256.057,930.0
2022-07-21 13:05:00,266.74,266.85,266.43,266.43,1814.0,256.0954,256.201,255.7978,255.7978,1814.0
2022-07-21 13:10:00,266.46,266.62,266.27,266.27,1174.0,255.8266,255.9802,255.6442,255.6442,1174.0
2022-07-21 13:15:00,266.53,266.64,266.53,266.64,510.0,255.8938,255.9994,255.8938,255.9994,510.0
2022-07-21 13:20:00,266.48,266.7,266.34,266.34,2613.0,255.8458,256.057,255.7114,255.7114,2613.0
2022-07-21 13:25:00,266.1,266.17,266.07,266.17,400.0,255.4809,255.5482,255.4521,255.5482,400.0
2022-07-21 13:30:00,266.02,266.04,265.67,265.72,3315.0,255.4041,255.4233,255.0681,255.1161,3315.0
2022-07-21 13:35:00,265.7,265.78,265.67,265.78,3600.0,255.0969,255.1737,255.0681,255.1737,3600.0
2022-07-21 13:40:00,265.69,265.83,265.45,265.63,5168.0,255.0873,255.2217,254.8569,255.0297,5168.0
2022-07-21 13:45:00,265.63,265.69,265.37,265.59,2000.0,255.0297,255.0873,254.7801,254.9913,2000.0
2022-07-21 13:50:00,265.63,265.63,265.24,265.25,2275.0,255.0297,255.0297,254.6553,254.6649,2275.0
2022-07-21 13:55:00,265.16,265.33,265.07,265.16,8518.0,254.5785,254.7417,254.492,254.5785,8518.0
2022-07-21 14:00:00,265.2,265.63,265.2,265.62,2266.0,254.6169,255.0297,254.6169,255.0201,2266.0
2022-07-21 14:05:00,265.66,265.84,265.46,265.84,3667.0,255.0585,255.2313,254.8665,255.2313,3667.0
2022-07-21 14:10:00,265.98,266.18,265.97,266.18,1383.0,255.3657,255.5578,255.3561,255.5578,1383.0
2022-07-21 14:15:00,266.31,266.51,266.16,266.39,5818.0,255.6826,255.8746,255.5386,255.7594,5818.0
2022-07-21 14:20:00,266.51,266.79,266.5,266.79,4500.0,255.8746,256.1434,255.865,256.1434,4500.0
2022-07-21 14:25:00,266.54,266.6,266.11,266.11,955.0,255.9034,255.961,255.4905,255.4905,955.0
2022-07-21 14:30:00,266.09,266.09,265.49,265.5,4568.0,255.4713,255.4713,254.8953,254.9049,4568.0
2022-07-21 14:35:00,265.53,265.92,265.42,265.92,1138.0,254.9337,255.3081,254.8281,255.3081,1138.0
2022-07-21 14:40:00,265.83,265.9,265.58,265.61,1300.0,255.2217,255.2889,254.9817,255.0105,1300.0
2022-07-21 14:45:00,265.42,265.52,265.12,265.52,2698.0,254.8281,254.9241,254.5401,254.9241,2698.0
2022-07-21 14:50:00,265.61,265.61,265.42,265.59,895.0,255.0105,255.0105,254.8281,254.9913,895.0
2022-07-21 14:55:00,265.61,266.13,265.61,266.0,4613.0,255.0105,255.5097,255.0105,255.3849,4613.0
2022-07-21 15:00:00,265.93,266.6,265.92,266.53,4340.0,255.3177,255.961,255.3081,255.8938,4340.0
2022-07-21 15:05:00,266.56,266.88,266.55,266.88,3511.0,255.9226,256.2298,255.913,256.2298,3511.0
2022-07-21 15:10:00,267.2,267.2,266.51,266.72,3034.0,256.537,256.537,255.8746,256.0762,3034.0
2022-07-21 15:15:00,266.57,266.81,266.51,266.75,1400.0,255.9322,256.1626,255.8746,256.105,1400.0
2022-07-21 15:20:00,266.82,266.82,266.57,266.69,3340.0,256.1722,256.1722,255.9322,256.0474,3340.0
2022-07-21 15:25:00,266.77,266.91,266.74,266.89,1256.0,256.1242,256.2586,256.0954,256.2394,1256.0
2022-07-21 15:30:00,266.75,266.94,266.59,266.85,1981.0,256.105,256.2874,255.9514,256.201,1981.0
2022-07-21 15:35:00,266.87,267.26,266.79,266.99,3283.0,256.2202,256.5947,256.1434,256.3354,3283.0
2022-07-21 15:40:00,267.05,267.5,267.05,267.44,2783.0,256.393,256.8251,256.393,256.7675,2783.0
2022-07-21 15:45:00,267.4,267.68,267.36,267.68,10040.0,256.7291,256.9979,256.6907,256.9979,10040.0
2022-07-21 15:50:00,267.69,268.05,267.66,267.96,12316.0,257.0075,257.3531,256.9787,257.2667,12316.0
2022-07-21 15:55:00,267.97,268.56,267.95,268.31,27898.0,257.2763,257.8428,257.2571,257.6028,27898.0
2022-07-22 09:30:00,268.98,270.36,268.98,269.21,6899.0,258.246,259.5709,258.246,258.4668,6899.0
2022-07-22 09:35:00,269.42,270.14,269.42,270.09,1017.0,258.6685,259.3597,258.6685,259.3117,1017.0
2022-07-22 09:40:00,269.98,269.98,269.45,269.82,5782.0,259.2061,259.2061,258.6973,259.0525,5782.0
2022-07-22 09:45:00,270.03,270.03,268.46,269.12,16313.0,259.2541,259.2541,257.7468,258.3804,16313.0
2022-07-22 09:50:00,269.25,269.57,268.71,268.89,6162.0,258.5052,258.8125,257.9868,258.1596,6162.0
2022-07-22 09:55:00,269.11,269.11,267.37,267.76,5035.0,258.3708,258.3708,256.7003,257.0747,5035.0
2022-07-22 10:00:00,267.96,268.21,267.66,267.93,6063.0,257.2667,257.5067,256.9787,257.2379,6063.0
2022-07-22 10:05:00,267.92,268.09,267.43,267.55,4659.0,257.2283,257.3915,256.7579,256.8731,4659.0
2022-07-22 10:10:00,267.93,268.73,267.84,268.73,4001.0,257.2379,258.006,257.1515,258.006,4001.0
2022-07-22 10:15:00,268.93,269.53,268.83,269.44,2577.0,258.198,258.7741,258.102,258.6877,2577.0
2022-07-22 10:20:00,269.17,269.17,268.48,268.48,2906.0,258.4284,258.4284,257.766,257.766,2906.0
2022-07-22 10:25:00,268.49,268.83,268.18,268.61,4449.0,257.7756,258.102,257.4779,257.8908,4449.0
2022-07-22 10:30:00,268.61,268.69,268.32,268.43,1824.0,257.8908,257.9676,257.6124,257.718,1824.0
2022-07-22 10:35:00,268.43,269.11,268.18,268.96,3235.0,257.718,258.3708,257.4779,258.2268,3235.0
2022-07-22 10:40:00,268.75,269.2,268.63,268.93,2924.0,258.0252,258.4572,257.91,258.198,2924.0
2022-07-22 10:45:00,268.88,269.56,268.88,269.27,1633.0,258.15,258.8029,258.15,258.5244,1633.0
2022-07-22 10:50:00,269.37,269.76,269.34,269.75,2914.0,258.6205,258.9949,258.5916,258.9853,2914.0
2022-07-22 10:55:00,269.92,269.92,269.44,269.44,3009.0,259.1485,259.1485,258.6877,258.6877,3009.0
2022-07-22 11:00:00,269.51,269.83,268.86,268.87,3244.0,258.7549,259.0621,258.1308,258.1404,3244.0
2022-07-22 11:05:00,268.87,269.46,268.86,269.37,1604.0,258.1404,258.7069,258.1308,258.6205,1604.0
2022-07-22 11:10:00,269.38,269.61,269.38,269.56,800.0,258.6301,258.8509,258.6301,258.8029,800.0
2022-07-22 11:15:00,269.59,269.59,268.98,269.03,2551.0,258.8317,258.8317,258.246,258.294,2551.0
2022-07-22 11:20:00,269.11,269.14,268.61,268.62,600.0,258.3708,258.3996,257.8908,257.9004,600.0
2022-07-22 11:25:00,268.75,268.75,268.49,268.49,700.0,258.0252,258.0252,257.7756,257.7756,700.0
2022-07-22 11:30:00,268.62,268.64,268.13,268.24,1928.0,257.9004,257.9196,257.4299,257.5355,1928.0
2022-07-22 11:35:00,268.26,268.41,267.77,268.16,1709.0,257.5547,257.6988,257.0843,257.4587,1709.0
2022-07-22 11:40:00,268.31,268.32,267.65,267.68,2767.0,257.6028,257.6124,256.9691,256.9979,2767.0
2022-07-22 11:45:00,267.6,267.83,267.58,267.69,3350.0,256.9211,257.1419,256.9019,257.0075,3350.0
2022-07-22 11:50:00,267.66,267.84,267.53,267.73,4200.0,256.9787,257.1515,256.8539,257.0459,4200.0
2022-07-22 11:55:00,267.59,268.2,267.58,268.19,2213.0,256.9115,257.4971,256.9019,257.4875,2213.0
2022-07-22 12:00:00,268.4,268.4,267.81,267.88,2302.0,257.6892,257.6892,257.1227,257.1899,2302.0
2022-07-22 12:05:00,267.66,267.98,267.59,267.67,3809.0,256.9787,257.2859,256.9115,256.9883,3809.0
2022-07-22 12:10:00,267.54,267.54,267.15,267.15,4144.0,256.8635,256.8635,256.489,256.489,4144.0
2022-07-22 12:15:00,267.33,267.48,267.2,267.28,1948.0,256.6619,256.8059,256.537,256.6139,1948.0
2022-07-22 12:20:00,267.19,267.29,266.88,267.18,2738.0,256.5274,256.6235,256.2298,256.5178,2738.0
2022-07-22 12:25:00,267.12,267.39,266.87,267.33,6248.0,256.4602,256.7195,256.2202,256.6619,6248.0
2022-07-22 12:30:00,267.36,268.19,267.23,268.19,1630.0,256.6907,257.4875,256.5659,257.4875,1630.0
2022-07-22 12:35:00,268.07,268.07,267.8,267.8,862.0,257.3723,257.3723,257.1131,257.1131,862.0
2022-07-22 12:40:00,267.69,267.75,267.1,267.1,2386.0,257.0075,257.0651,256.441,256.441,2386.0
2022-07-22 12:45:00,267.1,267.5,267.09,267.28,8277.0,256.441,256.8251,256.4314,256.6139,8277.0
2022-07-22 12:50:00,267.48,267.83,267.48,267.83,300.0,256.8059,257.1419,256.8059,257.1419,300.0
2022-07-22 12:55:00,267.85,267.85,267.36,267.36,1386.0,257.1611,257.1611,256.6907,256.6907,1386.0
2022-07-22 13:00:00,267.36,267.36,266.75,266.75,710.0,256.6907,256.6907,256.105,256.105,710.0
2022-07-22 13:05:00,266.74,267.25,266.74,267.1,1665.0,256.0954,256.5851,256.0954,256.441,1665.0
2022-07-22 13:10:00,267.26,267.27,266.99,267.1,1908.0,256.5947,256.6043,256.3354,256.441,1908.0
2022-07-22 13:15:00,266.86,267.35,266.67,266.67,2044.0,256.2106,256.6811,256.0282,256.0282,2044.0
2022-07-22 13:20:00,266.95,266.95,266.47,266.47,600.0,256.297,256.297,255.8362,255.8362,600.0
2022-07-22 13:25:00,266.51,266.66,266.51,266.66,700.0,255.8746,256.0186,255.8746,256.0186,700.0
2022-07-22 13:30:00,266.39,266.39,265.86,266.0,1535.0,255.7594,255.7594,255.2505,255.3849,1535.0
2022-07-22 13:35:00,265.78,266.23,265.6,266.23,2143.0,255.1737,255.6058,255.0009,255.6058,2143.0
2022-07-22 13:40:00,266.35,266.35,265.76,266.17,1011.0,255.721,255.721,255.1545,255.5482,1011.0
2022-07-22 13:45:00,266.42,266.42,266.06,266.2,1219.0,255.7882,255.7882,255.4425,255.577,1219.0
2022-07-22 13:50:00,266.32,266.43,266.3,266.43,1209.0,255.6922,255.7978,255.673,255.7978,1209.0
2022-07-22 13:55:00,266.66,266.96,266.51,266.96,1200.0,256.0186,256.3066,255.8746,256.3066,1200.0
2022-07-22 14:00:00,266.79,266.79,266.06,266.14,3251.0,256.1434,256.1434,255.4425,255.5193,3251.0
2022-07-22 14:05:00,266.37,266.38,266.23,266.31,700.0,255.7402,255.7498,255.6058,255.6826,700.0
2022-07-22 14:10:00,266.09,266.14,265.91,266.14,1630.0,255.4713,255.5193,255.2985,255.5193,1630.0
2022-07-22 14:15:00,266.1,266.34,266.1,266.34,1223.0,255.4809,255.7114,255.4809,255.7114,1223.0
2022-07-22 14:20:00,266.58,266.58,266.41,266.46,1315.0,255.9418,255.9418,255.7786,255.8266,1315.0
2022-07-22 14:25:00,266.36,266.7,266.31,266.7,2679.0,255.7306,256.057,255.6826,256.057,2679.0
2022-07-22 14:30:00,266.62,266.93,266.41,266.66,3237.0,255.9802,256.2778,255.7786,256.0186,3237.0
2022-07-22 14:35:00,266.85,266.95,266.4,266.41,1509.0,256.201,256.297,255.769,255.7786,1509.0
2022-07-22 14:40:00,266.63,266.68,266.49,266.56,683.0,255.9898,256.0378,255.8554,255.9226,683.0
2022-07-22 14:45:00,266.68,266.81,266.63,266.81,976.0,256.0378,256.1626,255.9898,256.1626,976.0
2022-07-22 14:50:00,266.83,267.03,266.67,266.87,2760.0,256.1818,256.3738,256.0282,256.2202,2760.0
2022-07-22 14:55:00,266.87,267.05,266.53,266.53,3275.0,256.2202,256.393,255.8938,255.8938,3275.0
2022-07-22 15:00:00,266.46,266.7,266.46,266.69,609.0,255.8266,256.057,255.8266,256.0474,609.0
2022-07-22 15:05:00,266.86,266.87,266.49,266.53,2518.0,256.2106,256.2202,255.8554,255.8938,2518.0
2022-07-22 15:10:00,266.48,267.45,266.47,267.44,800.0,255.8458,256.7771,255.8362,256.7675,800.0
2022-07-22 15:15:00,267.4,267.4,266.93,266.99,1430.0,256.7291,256.7291,256.2778,256.3354,1430.0
2022-07-22 15:20:00,267.03,267.3,266.95,267.3,1105.0,256.3738,256.6331,256.297,256.6331,1105.0
2022-07-22 15:25:00,267.18,267.23,266.73,267.16,1975.0,256.5178,256.5659,256.0858,256.4986,1975.0
2022-07-22 15:30:00,267.24,267.43,267.0,267.01,3159.0,256.5755,256.7579,256.345,256.3546,3159.0
2022-07-22 15:35:00,266.85,266.89,266.58,266.65,1400.0,256.201,256.2394,255.9418,256.009,1400.0
2022-07-22 15:40:00,266.75,267.01,266.75,266.85,3081.0,256.105,256.3546,256.105,256.201,3081.0
2022-07-22 15:45:00,266.99,266.99,266.6,266.91,4162.0,256.3354,256.3354,255.961,256.2586,4162.0
2022-07-22 15:50:00,267.03,267.4,266.86,267.26,8294.0,256.3738,256.7291,256.2106,256.5947,8294.0
2022-07-22 15:55:00,267.31,268.06,267.3,268.0,16486.0,256.6427,257.3627,256.6331,257.3051,16486.0
2022-07-25 09:30:00,267.75,267.75,266.06,266.06,5625.0,257.0651,257.0651,255.4425,255.4425,5625.0
2022-07-25 09:35:00,265.65,266.93,265.65,266.93,1942.0,255.0489,256.2778,255.0489,256.2778,1942.0
2022-07-25 09:40:00,267.22,268.57,267.22,268.57,200.0,256.5563,257.8524,256.5563,257.8524,200.0
2022-07-25 09:45:00,267.85,267.85,267.25,267.36,4385.0,257.1611,257.1611,256.5851,256.6907,4385.0
2022-07-25 09:50:00,267.5,268.85,267.4,268.06,11071.0,256.8251,258.1212,256.7291,257.3627,11071.0
2022-07-25 09:55:00,268.03,268.25,267.36,268.24,3706.0,257.3339,257.5451,256.6907,257.5355,3706.0
2022-07-25 10:00:00,268.24,268.88,267.77,267.77,3728.0,257.5355,258.15,257.0843,257.0843,3728.0
2022-07-25 10:05:00,267.85,268.34,267.37,268.06,9861.0,257.1611,257.6316,256.7003,257.3627,9861.0
2022-07-25 10:10:00,268.12,269.35,267.92,269.35,6316.0,257.4203,258.6013,257.2283,258.6013,6316.0
2022-07-25 10:15:00,268.82,269.36,268.56,268.56,3094.0,258.0924,258.6109,257.8428,257.8428,3094.0
2022-07-25 10:20:00,268.98,269.05,268.69,269.05,1105.0,258.246,258.3132,257.9676,258.3132,1105.0
2022-07-25 10:25:00,269.19,269.41,268.44,268.98,1525.0,258.4476,258.6589,257.7276,258.246,1525.0
2022-07-25 10:30:00,268.54,268.98,268.38,268.65,1023.0,257.8236,258.246,257.67,257.9292,1023.0
2022-07-25 10:35:00,268.29,268.33,268.14,268.31,995.0,257.5836,257.622,257.4395,257.6028,995.0
2022-07-25 10:40:00,268.14,269.23,267.99,268.96,1858.0,257.4395,258.486,257.2955,258.2268,1858.0
2022-07-25 10:45:00,268.83,268.88,268.41,268.41,2212.0,258.102,258.15,257.6988,257.6988,2212.0
2022-07-25 10:50:00,268.08,268.09,267.91,267.97,867.0,257.3819,257.3915,257.2187,257.2763,867.0
2022-07-25 10:55:00,267.86,268.22,267.86,268.22,2009.0,257.1707,257.5163,257.1707,257.5163,2009.0
2022-07-25 11:00:00,268.01,268.4,268.01,268.4,500.0,257.3147,257.6892,257.3147,257.6892,500.0
2022-07-25 11:05:00,268.66,268.66,268.39,268.63,2152.0,257.9388,257.9388,257.6796,257.91,2152.0
2022-07-25 11:10:00,268.37,268.51,267.57,267.81,2030.0,257.6604,257.7948,256.8923,257.1227,2030.0
2022-07-25 11:15:00,267.71,268.33,267.71,268.32,556.0,257.0267,257.622,257.0267,257.6124,556.0
2022-07-25 11:20:00,268.48,268.5,268.21,268.42,728.0,257.766,257.7852,257.5067,257.7084,728.0
2022-07-25 11:25:00,268.37,268.67,268.07,268.67,1198.0,257.6604,257.9484,257.3723,257.9484,1198.0
2022-07-25 11:30:00,268.44,268.83,268.44,268.83,3608.0,257.7276,258.102,257.7276,258.102,3608.0
2022-07-25 11:35:00,268.83,268.83,268.6,268.68,808.0,258.102,258.102,257.8812,257.958,808.0
2022-07-25 11:40:00,268.68,269.2,268.68,269.2,1724.0,257.958,258.4572,257.958,258.4572,1724.0
2022-07-25 11:45:00,269.2,269.24,268.93,268.93,2803.0,258.4572,258.4956,258.198,258.198,2803.0
2022-07-25 11:50:00,268.6,268.6,268.19,268.36,1637.0,257.8812,257.8812,257.4875,257.6508,1637.0
2022-07-25 11:55:00,268.39,268.39,268.29,268.29,400.0,257.6796,257.6796,257.5836,257.5836,400.0
2022-07-25 12:00:00,268.18,268.51,268.08,268.23,3235.0,257.4779,257.7948,257.3819,257.5259,3235.0
2022-07-25 12:05:00,268.22,268.29,267.99,268.0,1200.0,257.5163,257.5836,257.2955,257.3051,1200.0
2022-07-25 12:10:00,267.99,267.99,267.41,267.41,552.0,257.2955,257.2955,256.7387,256.7387,552.0
2022-07-25 12:15:00,267.46,267.84,267.35,267.82,2350.0,256.7867,257.1515,256.6811,257.1323,2350.0
2022-07-25 12:20:00,267.61,267.62,267.4,267.41,717.0,256.9307,256.9403,256.7291,256.7387,717.0
2022-07-25 12:25:00,267.51,268.05,267.42,268.05,810.0,256.8347,257.3531,256.7483,257.3531,810.0
2022-07-25 12:30:00,267.93,268.33,267.92,268.09,961.0,257.2379,257.622,257.2283,257.3915,961.0
2022-07-25 12:35:00,268.27,268.28,267.99,268.28,700.0,257.5643,257.574,257.2955,257.574,700.0
2022-07-25 12:40:00,268.46,268.46,268.37,268.37,400.0,257.7468,257.7468,257.6604,257.6604,400.0
2022-07-25 12:45:00,268.41,268.54,268.37,268.48,1814.0,257.6988,257.8236,257.6604,257.766,1814.0
2022-07-25 12:50:00,268.38,268.38,268.16,268.16,625.0,257.67,257.67,257.4587,257.4587,625.0
2022-07-25 12:55:00,268.22,268.22,267.94,268.01,1142.0,257.5163,257.5163,257.2475,257.3147,1142.0
2022-07-25 13:00:00,268.1,268.2,267.99,268.2,519.0,257.4011,257.4971,257.2955,257.4971,519.0
2022-07-25 13:05:00,268.3,268.42,268.15,268.42,2686.0,257.5932,257.7084,257.4491,257.7084,2686.0
2022-07-25 13:10:00,268.34,268.49,268.34,268.49,500.0,257.6316,257.7756,257.6316,257.7756,500.0
2022-07-25 13:15:00,268.28,268.28,267.92,268.02,1300.0,257.574,257.574,257.2283,257.3243,1300.0
2022-07-25 13:20:00,267.92,268.0,267.75,267.76,928.0,257.2283,257.3051,257.0651,257.0747,928.0
2022-07-25 13:25:00,267.75,267.75,267.42,267.51,1286.0,257.0651,257.0651,256.7483,256.8347,1286.0
2022-07-25 13:30:00,267.64,267.77,267.59,267.77,400.0,256.9595,257.0843,256.9115,257.0843,400.0
2022-07-25 13:35:00,267.51,267.75,267.46,267.46,1458.0,256.8347,257.0651,256.7867,256.7867,1458.0
2022-07-25 13:40:00,267.48,267.48,267.26,267.43,5864.0,256.8059,256.8059,256.5947,256.7579,5864.0
2022-07-25 13:45:00,267.58,267.75,267.56,267.56,1554.0,256.9019,257.0651,256.8827,256.8827,1554.0
2022-07-25 13:50:00,267.66,267.66,267.45,267.53,740.0,256.9787,256.9787,256.7771,256.8539,740.0
2022-07-25 13:55:00,267.13,267.25,267.07,267.25,2287.0,256.4698,256.5851,256.4122,256.5851,2287.0
2022-07-25 14:00:00,267.06,267.14,266.74,267.14,6285.0,256.4026,256.4794,256.0954,256.4794,6285.0
2022-07-25 14:05:00,267.14,267.4,267.09,267.1,3727.0,256.4794,256.7291,256.4314,256.441,3727.0
2022-07-25 14:10:00,267.23,267.32,267.08,267.24,4172.0,256.5659,256.6523,256.4218,256.5755,4172.0
2022-07-25 14:15:00,267.23,267.23,266.78,266.82,1768.0,256.5659,256.5659,256.1338,256.1722,1768.0
2022-07-25 14:20:00,266.78,267.1,266.72,267.1,803.0,256.1338,256.441,256.0762,256.441,803.0
2022-07-25 14:25:00,267.01,267.15,267.01,267.15,540.0,256.3546,256.489,256.3546,256.489,540.0
2022-07-25 14:30:00,267.12,267.15,267.0,267.14,700.0,256.4602,256.489,256.345,256.4794,700.0
2022-07-25 14:35:00,267.13,267.42,267.13,267.19,930.0,256.4698,256.7483,256.4698,256.5274,930.0
2022-07-25 14:40:00,267.36,267.51,267.2,267.46,1671.0,256.6907,256.8347,256.537,256.7867,1671.0
2022-07-25 14:45:00,267.3,267.3,266.81,267.09,1201.0,256.6331,256.6331,256.1626,256.4314,1201.0
2022-07-25 14:50:00,267.04,267.12,267.0,267.05,1642.0,256.3834,256.4602,256.345,256.393,1642.0
2022-07-25 14:55:00,267.06,267.06,266.84,266.84,400.0,256.4026,256.4026,256.1914,256.1914,400.0
2022-07-25 15:00:00,266.81,267.06,266.81,267.06,600.0,256.1626,256.4026,256.1626,256.4026,600.0
2022-07-25 15:05:00,266.61,266.68,266.35,266.63,902.0,255.9706,256.0378,255.721,255.9898,902.0
2022-07-25 15:10:00,266.74,266.9,266.65,266.88,3119.0,256.0954,256.249,256.009,256.2298,3119.0
2022-07-25 15:15:00,266.75,266.94,266.75,266.94,900.0,256.105,256.2874,256.105,256.2874,900.0
2022-07-25 15:20:00,266.87,267.24,266.87,267.24,1560.0,256.2202,256.5755,256.2202,256.5755,1560.0
2022-07-25 15:25:00,267.06,267.06,266.63,266.63,1260.0,256.4026,256.4026,255.9898,255.9898,1260.0
2022-07-25 15:30:00,266.66,266.88,266.59,266.75,2558.0,256.0186,256.2298,255.9514,256.105,2558.0
2022-07-25 15:35:00,266.8,267.21,266.67,267.13,4254.0,256.153,256.5467,256.0282,256.4698,4254.0
2022-07-25 15:40:00,267.27,267.38,267.07,267.16,4849.0,256.6043,256.7099,256.4122,256.4986,4849.0
2022-07-25 15:45:00,267.16,267.33,267.1,267.19,5699.0,256.4986,256.6619,256.441,256.5274,5699.0
2022-07-25 15:50:00,267.27,267.8,267.27,267.45,11093.0,256.6043,257.1131,256.6043,256.7771,11093.0
2022-07-25 15:55:00,267.5,267.96,267.5,267.53,23937.0,256.8251,257.2667,256.8251,256.8539,23937.0
2022-07-26 09:30:00,267.57,267.93,266.52,266.52,7393.0,256.8923,257.2379,255.8842,255.8842,7393.0
2022-07-26 09:35:00,267.18,267.5,267.0,267.28,2845.0,256.5178,256.8251,256.345,256.6139,2845.0
2022-07-26 09:40:00,267.96,268.34,266.46,266.76,3680.0,257.2667,257.6316,255.8266,256.1146,3680.0
2022-07-26 09:45:00,266.6,267.92,266.59,266.95,4769.0,255.961,257.2283,255.9514,256.297,4769.0
2022-07-26 09:50:00,267.37,268.5,267.37,268.0,2213.0,256.7003,257.7852,256.7003,257.3051,2213.0
2022-07-26 09:55:00,268.33,268.33,267.23,267.45,3849.0,257.622,257.622,256.5659,256.7771,3849.0
2022-07-26 10:00:00,267.18,267.57,266.81,267.57,3700.0,256.5178,256.8923,256.1626,256.8923,3700.0
2022-07-26 10:05:00,267.76,268.15,267.72,267.74,3955.0,257.0747,257.4491,257.0363,257.0555,3955.0
2022-07-26 10:10:00,267.97,268.35,267.77,267.88,1588.0,257.2763,257.6412,257.0843,257.1899,1588.0
2022-07-26 10:15:00,267.81,268.15,267.57,267.9,1391.0,257.1227,257.4491,256.8923,257.2091,1391.0
2022-07-26 10:20:00,267.89,267.89,267.39,267.65,2393.0,257.1995,257.1995,256.7195,256.9691,2393.0
2022-07-26 10:25:00,267.86,268.26,267.86,268.26,749.0,257.1707,257.5547,257.1707,257.5547,749.0
2022-07-26 10:30:00,268.24,268.79,268.2,268.79,904.0,257.5355,258.0636,257.4971,258.0636,904.0
2022-07-26 10:35:00,268.84,269.16,268.52,269.16,1498.0,258.1116,258.4188,257.8044,258.4188,1498.0
2022-07-26 10:40:00,269.15,269.79,269.03,269.79,1500.0,258.4092,259.0237,258.294,259.0237,1500.0
2022-07-26 10:45:00,269.96,270.16,269.86,270.16,800.0,259.1869,259.3789,259.0909,259.3789,800.0
2022-07-26 10:50:00,270.16,270.22,269.78,269.81,2449.0,259.3789,259.4365,259.0141,259.0429,2449.0
2022-07-26 10:55:00,269.82,270.83,269.82,270.83,1088.0,259.0525,260.0222,259.0525,260.0222,1088.0
2022-07-26 11:00:00,271.0,271.37,270.44,270.44,2726.0,260.1854,260.5406,259.6478,259.6478,2726.0
2022-07-26 11:05:00,270.29,270.4,269.82,269.82,2211.0,259.5037,259.6093,259.0525,259.0525,2211.0
2022-07-26 11:10:00,269.96,270.1,269.89,270.09,703.0,259.1869,259.3213,259.1197,259.3117,703.0
2022-07-26 11:15:00,270.16,270.41,269.89,270.2,3312.0,259.3789,259.619,259.1197,259.4173,3312.0
2022-07-26 11:20:00,270.27,270.39,270.02,270.1,4432.0,259.4845,259.5997,259.2445,259.3213,4432.0
2022-07-26 11:25:00,270.02,270.03,269.38,269.38,2979.0,259.2445,259.2541,258.6301,258.6301,2979.0
2022-07-26 11:30:00,269.41,269.41,268.95,269.35,935.0,258.6589,258.6589,258.2172,258.6013,935.0
2022-07-26 11:35:00,269.3,269.34,269.23,269.34,1094.0,258.5532,258.5916,258.486,258.5916,1094.0
2022-07-26 11:40:00,269.49,269.77,269.47,269.6,1112.0,258.7357,259.0045,258.7165,258.8413,1112.0
2022-07-26 11:45:00,269.48,269.49,268.99,269.08,13541.0,258.7261,258.7357,258.2556,258.342,13541.0
2022-07-26 11:50:00,268.92,268.92,268.11,268.27,15262.0,258.1884,258.1884,257.4107,257.5643,15262.0
2022-07-26 11:55:00,268.43,268.84,268.43,268.72,1604.0,257.718,258.1116,257.718,257.9964,1604.0
2022-07-26 12:00:00,268.58,268.76,268.47,268.75,1508.0,257.862,258.0348,257.7564,258.0252,1508.0
2022-07-26 12:05:00,268.7,269.05,268.51,268.59,1202.0,257.9772,258.3132,257.7948,257.8716,1202.0
2022-07-26 12:10:00,268.62,268.71,268.4,268.71,5920.0,257.9004,257.9868,257.6892,257.9868,5920.0
2022-07-26 12:15:00,268.81,269.07,268.81,268.97,3081.0,258.0828,258.3324,258.0828,258.2364,3081.0
2022-07-26 12:20:00,268.95,269.09,268.77,268.99,3093.0,258.2172,258.3516,258.0444,258.2556,3093.0
2022-07-26 12:25:00,268.99,268.99,268.69,268.75,9671.0,258.2556,258.2556,257.9676,258.0252,9671.0
2022-07-26 12:30:00,268.84,269.18,268.83,269.12,6112.0,258.1116,258.438,258.102,258.3804,6112.0
2022-07-26 12:35:00,269.12,269.17,268.99,269.09,2300.0,258.3804,258.4284,258.2556,258.3516,2300.0
2022-07-26 12:40:00,269.03,269.03,268.82,268.85,4876.0,258.294,258.294,258.0924,258.1212,4876.0
2022-07-26 12:45:00,268.83,269.07,268.46,269.06,13106.0,258.102,258.3324,257.7468,258.3228,13106.0
2022-07-26 12:50:00,269.06,269.52,269.06,269.51,2082.0,258.3228,258.7645,258.3228,258.7549,2082.0
2022-07-26 12:55:00,269.54,269.62,269.28,269.62,2536.0,258.7837,258.8605,258.534,258.8605,2536.0
2022-07-26 13:00:00,269.4,269.68,269.16,269.68,1610.0,258.6493,258.9181,258.4188,258.9181,1610.0
2022-07-26 13:05:00,269.68,269.68,269.18,269.26,6152.0,258.9181,258.9181,258.438,258.5148,6152.0
2022-07-26 13:10:00,269.26,269.66,269.09,269.56,7884.0,258.5148,258.8989,258.3516,258.8029,7884.0
2022-07-26 13:15:00,269.64,269.64,269.24,269.5,1855.0,258.8797,258.8797,258.4956,258.7453,1855.0
2022-07-26 13:20:00,269.39,269.65,269.38,269.39,3248.0,258.6397,258.8893,258.6301,258.6397,3248.0
2022-07-26 13:25:00,269.37,269.37,269.02,269.34,2580.0,258.6205,258.6205,258.2844,258.5916,2580.0
2022-07-26 13:30:00,269.25,269.26,268.73,268.84,1761.0,258.5052,258.5148,258.006,258.1116,1761.0
2022-07-26 13:35:00,268.73,268.74,268.29,268.3,9525.0,258.006,258.0156,257.5836,257.5932,9525.0
2022-07-26 13:40:00,268.42,269.06,268.28,269.03,8154.0,257.7084,258.3228,257.574,258.294,8154.0
2022-07-26 13:45:00,269.21,269.59,269.11,269.51,2341.0,258.4668,258.8317,258.3708,258.7549,2341.0
2022-07-26 13:50:00,269.52,269.63,269.3,269.48,1428.0,258.7645,258.8701,258.5532,258.7261,1428.0
2022-07-26 13:55:00,269.52,269.52,269.41,269.52,1407.0,258.7645,258.7645,258.6589,258.7645,1407.0
2022-07-26 14:00:00,269.51,270.17,269.51,270.17,2940.0,258.7549,259.3885,258.7549,259.3885,2940.0
2022-07-26 14:05:00,270.12,270.13,269.28,269.48,7813.0,259.3405,259.3501,258.534,258.7261,7813.0
2022-07-26 14:10:00,269.53,269.98,269.49,269.94,2522.0,258.7741,259.2061,258.7357,259.1677,2522.0
2022-07-26 14:15:00,269.68,269.68,269.53,269.59,1594.0,258.9181,258.9181,258.7741,258.8317,1594.0
2022-07-26 14:20:00,269.67,269.81,269.5,269.81,2090.0,258.9085,259.0429,258.7453,259.0429,2090.0
2022-07-26 14:25:00,269.73,269.73,269.2,269.33,5252.0,258.9661,258.9661,258.4572,258.582,5252.0
2022-07-26 14:30:00,269.04,269.04,268.56,268.67,3827.0,258.3036,258.3036,257.8428,257.9484,3827.0
2022-07-26 14:35:00,268.63,268.85,268.27,268.27,7802.0,257.91,258.1212,257.5643,257.5643,7802.0
2022-07-26 14:40:00,268.27,268.51,268.03,268.43,9213.0,257.5643,257.7948,257.3339,257.718,9213.0
2022-07-26 14:45:00,268.63,268.97,268.63,268.81,4200.0,257.91,258.2364,257.91,258.0828,4200.0
2022-07-26 14:50:00,268.81,269.58,268.81,269.58,3159.0,258.0828,258.8221,258.0828,258.8221,3159.0
2022-07-26 14:55:00,269.5,269.55,269.36,269.54,3314.0,258.7453,258.7933,258.6109,258.7837,3314.0
2022-07-26 15:00:00,269.63,269.88,269.45,269.47,7957.0,258.8701,259.1101,258.6973,258.7165,7957.0
2022-07-26 15:05:00,269.59,269.73,269.42,269.73,3100.0,258.8317,258.9661,258.6685,258.9661,3100.0
2022-07-26 15:10:00,269.75,270.61,269.75,270.46,4050.0,258.9853,259.811,258.9853,259.667,4050.0
2022-07-26 15:15:00,270.47,270.67,270.34,270.34,3307.0,259.6766,259.8686,259.5517,259.5517,3307.0
2022-07-26 15:20:00,270.42,270.6,270.05,270.29,10461.0,259.6286,259.8014,259.2733,259.5037,10461.0
2022-07-26 15:25:00,270.33,270.8,270.31,270.67,3471.0,259.5421,259.9934,259.5229,259.8686,3471.0
2022-07-26 15:30:00,270.75,270.84,270.29,270.46,12786.0,259.9454,260.0318,259.5037,259.667,12786.0
2022-07-26 15:35:00,270.41,270.59,270.22,270.57,8115.0,259.619,259.7918,259.4365,259.7726,8115.0
2022-07-26 15:40:00,270.71,270.9,270.1,270.21,13347.0,259.907,260.0894,259.3213,259.4269,13347.0
2022-07-26 15:45:00,270.28,270.29,269.48,269.9,15201.0,259.4941,259.5037,258.7261,259.1293,15201.0
2022-07-26 15:50:00,269.96,270.61,269.76,270.61,16983.0,259.1869,259.811,258.9949,259.811,16983.0
2022-07-26 15:55:00,270.66,270.78,270.13,270.16,31698.0,259.859,259.9742,259.3501,259.3789,31698.0
2022-07-27 09:30:00,271.66,271.66,269.65,269.65,10836.0,260.8191,260.8191,258.8893,258.8893,10836.0
2022-07-27 09:35:00,270.15,271.41,269.79,270.35,2532.0,259.3693,260.579,259.0237,259.5613,2532.0
2022-07-27 09:40:00,270.82,271.29,270.62,270.62,606.0,260.0126,260.4638,259.8206,259.8206,606.0
2022-07-27 09:45:00,270.96,272.07,270.96,272.06,4660.0,260.147,261.2127,260.147,261.2031,4660.0
2022-07-27 09:50:00,271.94,272.35,271.92,272.22,2674.0,261.0879,261.4815,261.0687,261.3567,2674.0
2022-07-27 09:55:00,272.48,272.48,271.09,271.28,4459.0,261.6063,261.6063,260.2718,260.4542,4459.0
2022-07-27 10:00:00,271.48,272.71,271.48,272.71,1101.0,260.6463,261.8272,260.6463,261.8272,1101.0
2022-07-27 10:05:00,272.94,272.94,272.23,272.23,1344.0,262.048,262.048,261.3663,261.3663,1344.0
2022-07-27 10:10:00,272.4,272.62,272.35,272.36,1429.0,261.5295,261.7408,261.4815,261.4911,1429.0
2022-07-27 10:15:00,272.34,272.67,272.13,272.52,3003.0,261.4719,261.7888,261.2703,261.6447,3003.0
2022-07-27 10:20:00,272.85,272.85,272.52,272.69,1320.0,261.9616,261.9616,261.6447,261.808,1320.0
2022-07-27 10:25:00,272.82,273.63,272.81,273.44,2658.0,261.9328,262.7105,261.9232,262.528,2658.0
2022-07-27 10:30:00,273.41,273.58,273.41,273.51,1243.0,262.4992,262.6624,262.4992,262.5952,1243.0
2022-07-27 10:35:00,273.63,273.78,273.32,273.78,3747.0,262.7105,262.8545,262.4128,262.8545,3747.0
2022-07-27 10:40:00,273.74,273.97,273.45,273.9,3000.0,262.8161,263.0369,262.5376,262.9697,3000.0
2022-07-27 10:45:00,273.94,273.94,273.67,273.72,800.0,263.0081,263.0081,262.7489,262.7969,800.0
2022-07-27 10:50:00,273.37,273.6,273.31,273.45,2130.0,262.4608,262.6816,262.4032,262.5376,2130.0
2022-07-27 10:55:00,273.35,273.48,273.16,273.47,1584.0,262.4416,262.5664,262.2592,262.5568,1584.0
2022-07-27 11:00:00,273.4,273.71,273.4,273.55,1635.0,262.4896,262.7873,262.4896,262.6336,1635.0
2022-07-27 11:05:00,273.63,273.73,272.93,273.08,4078.0,262.7105,262.8065,262.0384,262.1824,4078.0
2022-07-27 11:10:00,273.13,273.65,273.13,273.65,2407.0,262.2304,262.7297,262.2304,262.7297,2407.0
2022-07-27 11:15:00,273.69,273.82,273.35,273.73,3529.0,262.7681,262.8929,262.4416,262.8065,3529.0
2022-07-27 11:20:00,273.57,273.63,273.56,273.58,700.0,262.6528,262.7105,262.6432,262.6624,700.0
2022-07-27 11:25:00,273.71,274.11,273.7,273.74,3303.0,262.7873,263.1713,262.7777,262.8161,3303.0
2022-07-27 11:30:00,273.65,274.11,273.64,273.7,5800.0,262.7297,263.1713,262.7201,262.7777,5800.0
2022-07-27 11:35:00,273.59,274.1,273.58,273.78,2408.0,262.672,263.1617,262.6624,262.8545,2408.0
2022-07-27 11:40:00,273.75,273.75,273.5,273.63,1500.0,262.8257,262.8257,262.5856,262.7105,1500.0
2022-07-27 11:45:00,273.63,273.63,273.39,273.39,865.0,262.7105,262.7105,262.48,262.48,865.0
2022-07-27 11:50:00,273.63,273.74,273.46,273.46,1034.0,262.7105,262.8161,262.5472,262.5472,1034.0
2022-07-27 11:55:00,273.57,273.8,273.57,273.64,1211.0,262.6528,262.8737,262.6528,262.7201,1211.0
2022-07-27 12:00:00,273.54,273.58,273.47,273.58,1511.0,262.624,262.6624,262.5568,262.6624,1511.0
2022-07-27 12:05:00,273.62,273.75,273.45,273.49,1400.0,262.7009,262.8257,262.5376,262.576,1400.0
2022-07-27 12:10:00,273.54,273.81,273.31,273.67,3790.0,262.624,262.8833,262.4032,262.7489,3790.0
2022-07-27 12:15:00,273.55,273.6,273.34,273.47,3185.0,262.6336,262.6816,262.432,262.5568,3185.0
2022-07-27 12:20:00,273.43,273.57,273.39,273.5,2333.0,262.5184,262.6528,262.48,262.5856,2333.0
2022-07-27 12:25:00,273.61,273.72,273.51,273.72,2148.0,262.6913,262.7969,262.5952,262.7969,2148.0
2022-07-27 12:30:00,273.64,273.74,273.5,273.63,2000.0,262.7201,262.8161,262.5856,262.7105,2000.0
2022-07-27 12:35:00,273.63,273.67,273.54,273.6,700.0,262.7105,262.7489,262.624,262.6816,700.0
2022-07-27 12:40:00,273.7,273.72,273.59,273.67,1000.0,262.7777,262.7969,262.672,262.7489,1000.0
2022-07-27 12:45:00,273.79,273.84,273.5,273.5,2825.0,262.8641,262.9121,262.5856,262.5856,2825.0
2022-07-27 12:50:00,273.68,273.76,273.65,273.71,1110.0,262.7585,262.8353,262.7297,262.7873,1110.0
2022-07-27 12:55:00,273.61,273.64,273.44,273.53,11523.0,262.6913,262.7201,262.528,262.6144,11523.0
2022-07-27 13:00:00,273.48,273.48,272.86,272.88,1700.0,262.5664,262.5664,261.9712,261.9904,1700.0
2022-07-27 13:05:00,272.84,273.26,272.8,273.26,3279.0,261.952,262.3552,261.9136,262.3552,3279.0
2022-07-27 13:10:00,273.21,273.28,272.71,273.11,1717.0,262.3072,262.3744,261.8272,262.2112,1717.0
2022-07-27 13:15:00,272.96,273.34,272.89,272.89,2909.0,262.0672,262.432,262.0,262.0,2909.0
2022-07-27 13:20:00,272.83,272.91,272.66,272.7,1301.0,261.9424,262.0192,261.7792,261.8176,1301.0
2022-07-27 13:25:00,272.71,272.87,272.57,272.87,1967.0,261.8272,261.9808,261.6928,261.9808,1967.0
2022-07-27 13:30:00,273.02,273.19,272.89,272.97,2189.0,262.1248,262.288,262.0,262.0768,2189.0
2022-07-27 13:35:00,272.92,273.11,272.79,273.0,1825.0,262.0288,262.2112,261.904,262.1056,1825.0
2022-07-27 13:40:00,272.94,273.13,272.78,273.02,2346.0,262.048,262.2304,261.8944,262.1248,2346.0
2022-07-27 13:45:00,272.86,273.19,272.76,272.92,1705.0,261.9712,262.288,261.8752,262.0288,1705.0
2022-07-27 13:50:00,273.12,273.19,272.96,272.98,1704.0,262.2208,262.288,262.0672,262.0864,1704.0
2022-07-27 13:55:00,272.98,273.31,272.98,273.18,2286.0,262.0864,262.4032,262.0864,262.2784,2286.0
2022-07-27 14:00:00,273.48,274.0,273.29,273.68,1599.0,262.5664,263.0657,262.384,262.7585,1599.0
2022-07-27 14:05:00,273.13,273.46,272.67,273.46,9543.0,262.2304,262.5472,261.7888,262.5472,9543.0
2022-07-27 14:10:00,273.38,274.07,273.3,273.66,2330.0,262.4704,263.1329,262.3936,262.7393,2330.0
2022-07-27 14:15:00,273.75,274.08,273.65,273.7,2710.0,262.8257,263.1425,262.7297,262.7777,2710.0
2022-07-27 14:20:00,273.74,273.92,273.49,273.92,4361.0,262.8161,262.9889,262.576,262.9889,4361.0
2022-07-27 14:25:00,274.0,274.65,273.78,274.36,6886.0,263.0657,263.6897,262.8545,263.4113,6886.0
2022-07-27 14:30:00,274.23,274.49,273.72,273.73,10231.0,263.2865,263.5361,262.7969,262.8065,10231.0
2022-07-27 14:35:00,274.0,275.59,273.99,275.59,4008.0,263.0657,264.5922,263.0561,264.5922,4008.0
2022-07-27 14:40:00,276.35,277.28,276.28,277.23,7867.0,265.3219,266.2148,265.2547,266.1668,7867.0
2022-07-27 14:45:00,277.25,277.47,276.93,277.01,5394.0,266.186,266.3972,265.8788,265.9556,5394.0
2022-07-27 14:50:00,277.25,278.61,277.05,277.96,11051.0,266.186,267.4917,265.994,266.8677,11051.0
2022-07-27 14:55:00,278.01,278.14,277.19,277.79,7827.0,266.9157,267.0405,266.1284,266.7044,7827.0
2022-07-27 15:00:00,277.89,278.66,277.55,278.66,7638.0,266.8005,267.5397,266.474,267.5397,7638.0
2022-07-27 15:05:00,278.44,278.85,278.29,278.57,7332.0,267.3285,267.7221,267.1845,267.4533,7332.0
2022-07-27 15:10:00,278.6,278.65,277.53,277.63,31025.0,267.4821,267.5301,266.4548,266.5508,31025.0
2022-07-27 15:15:00,277.78,278.33,277.5,277.94,6825.0,266.6948,267.2229,266.426,266.8485,6825.0
2022-07-27 15:20:00,278.19,278.86,278.04,278.82,4040.0,267.0885,267.7317,266.9445,267.6933,4040.0
2022-07-27 15:25:00,278.92,279.54,278.92,279.54,3308.0,267.7893,268.3846,267.7893,268.3846,3308.0
2022-07-27 15:30:00,279.4,279.4,278.79,278.81,9727.0,268.2502,268.2502,267.6645,267.6837,9727.0
2022-07-27 15:35:00,278.8,278.82,277.87,277.87,12873.0,267.6741,267.6933,266.7812,266.7812,12873.0
2022-07-27 15:40:00,277.93,278.66,277.93,278.38,16635.0,266.8389,267.5397,266.8389,267.2709,16635.0
2022-07-27 15:45:00,278.36,279.34,278.36,279.0,15913.0,267.2517,268.1926,267.2517,267.8662,15913.0
2022-07-27 15:50:00,279.01,279.1,277.97,278.46,24085.0,267.8758,267.9622,266.8773,267.3477,24085.0
2022-07-27 15:55:00,278.54,278.77,276.52,276.88,123936.0,267.4245,267.6453,265.4851,265.8308,123936.0
2022-07-28 09:30:00,278.48,280.89,278.18,279.62,9595.0,267.3669,269.6807,267.0789,268.4614,9595.0
2022-07-28 09:35:00,279.69,281.42,279.69,281.23,5200.0,268.5286,270.1896,268.5286,270.0072,5200.0
2022-07-28 09:40:00,281.04,281.22,280.0,280.0,5817.0,269.8247,269.9976,268.8262,268.8262,5817.0
2022-07-28 09:45:00,279.65,280.33,278.39,278.5,11179.0,268.4902,269.1431,267.2805,267.3861,11179.0
2022-07-28 09:50:00,278.97,279.1,278.01,278.34,3453.0,267.8374,267.9622,266.9157,267.2325,3453.0
2022-07-28 09:55:00,278.72,279.66,278.37,279.37,5896.0,267.5973,268.4998,267.2613,268.2214,5896.0
2022-07-28 10:00:00,279.58,279.58,278.33,278.54,16289.0,268.423,268.423,267.2229,267.4245,16289.0
2022-07-28 10:05:00,278.54,278.71,278.1,278.14,8980.0,267.4245,267.5877,267.0021,267.0405,8980.0
2022-07-28 10:10:00,278.15,278.66,277.69,278.04,25775.0,267.0501,267.5397,266.6084,266.9445,25775.0
2022-07-28 10:15:00,278.05,278.33,277.75,277.9,12677.0,266.9541,267.2229,266.666,266.8101,12677.0
2022-07-28 10:20:00,277.9,278.56,277.76,278.44,12354.0,266.8101,267.4437,266.6756,267.3285,12354.0
2022-07-28 10:25:00,278.41,278.55,278.07,278.42,6908.0,267.2997,267.4341,266.9733,267.3093,6908.0
2022-07-28 10:30:00,278.49,278.49,277.41,278.18,14921.0,267.3765,267.3765,266.3396,267.0789,14921.0
2022-07-28 10:35:00,278.33,278.62,278.16,278.56,4347.0,267.2229,267.5013,267.0597,267.4437,4347.0
2022-07-28 10:40:00,278.38,278.63,277.73,278.27,8852.0,267.2709,267.5109,266.6468,267.1653,8852.0
2022-07-28 10:45:00,278.48,279.01,278.2,279.0,1019.0,267.3669,267.8758,267.0981,267.8662,1019.0
2022-07-28 10:50:00,278.84,278.84,278.26,278.26,3767.0,267.7125,267.7125,267.1557,267.1557,3767.0
2022-07-28 10:55:00,278.02,278.43,277.98,278.43,3377.0,266.9253,267.3189,266.8869,267.3189,3377.0
2022-07-28 11:00:00,278.39,278.57,277.93,277.93,5179.0,267.2805,267.4533,266.8389,266.8389,5179.0
2022-07-28 11:05:00,277.73,277.87,277.56,277.79,3574.0,266.6468,266.7812,266.4836,266.7044,3574.0
2022-07-28 11:10:00,277.81,278.09,277.73,277.76,2167.0,266.7236,266.9925,266.6468,266.6756,2167.0
2022-07-28 11:15:00,277.73,277.99,277.62,277.94,3648.0,266.6468,266.8965,266.5412,266.8485,3648.0
2022-07-28 11:20:00,277.84,278.21,277.83,278.21,3336.0,266.7524,267.1077,266.7428,267.1077,3336.0
2022-07-28 11:25:00,278.44,279.16,278.44,279.16,5314.0,267.3285,268.0198,267.3285,268.0198,5314.0
2022-07-28 11:30:00,279.23,279.25,278.64,278.83,4224.0,268.087,268.1062,267.5205,267.7029,4224.0
2022-07-28 11:35:00,278.94,279.72,278.86,279.53,2216.0,267.8085,268.5574,267.7317,268.375,2216.0
2022-07-28 11:40:00,279.59,280.09,279.39,279.96,2906.0,268.4326,268.9127,268.2406,268.7878,2906.0
2022-07-28 11:45:00,280.32,280.32,279.71,279.93,2022.0,269.1335,269.1335,268.5478,268.759,2022.0
2022-07-28 11:50:00,279.89,280.0,279.26,279.26,2577.0,268.7206,268.8262,268.1158,268.1158,2577.0
2022-07-28 11:55:00,279.31,279.52,278.82,278.82,4270.0,268.1638,268.3654,267.6933,267.6933,4270.0
2022-07-28 12:00:00,278.94,279.12,278.73,278.84,2078.0,267.8085,267.9814,267.6069,267.7125,2078.0
2022-07-28 12:05:00,278.99,279.09,278.73,278.85,3709.0,267.8566,267.9526,267.6069,267.7221,3709.0
2022-07-28 12:10:00,278.87,279.44,278.87,279.31,5660.0,267.7413,268.2886,267.7413,268.1638,5660.0
2022-07-28 12:15:00,279.15,279.32,278.98,278.99,1576.0,268.0102,268.1734,267.847,267.8566,1576.0
2022-07-28 12:20:00,278.88,279.19,278.88,279.19,3197.0,267.7509,268.0486,267.7509,268.0486,3197.0
2022-07-28 12:25:00,279.2,279.45,279.12,279.37,9073.0,268.0582,268.2982,267.9814,268.2214,9073.0
2022-07-28 12:30:00,279.4,279.4,279.11,279.27,1613.0,268.2502,268.2502,267.9718,268.1254,1613.0
2022-07-28 12:35:00,279.27,279.43,279.14,279.28,1000.0,268.1254,268.279,268.0006,268.135,1000.0
2022-07-28 12:40:00,279.35,279.35,279.14,279.31,1538.0,268.2022,268.2022,268.0006,268.1638,1538.0
2022-07-28 12:45:00,279.4,279.45,279.13,279.23,4338.0,268.2502,268.2982,267.991,268.087,4338.0
2022-07-28 12:50:00,279.23,279.57,279.22,279.56,4570.0,268.087,268.4134,268.0774,268.4038,4570.0
2022-07-28 12:55:00,279.55,279.91,279.55,279.78,1800.0,268.3942,268.7398,268.3942,268.615,1800.0
2022-07-28 13:00:00,279.74,279.85,279.54,279.85,2394.0,268.5766,268.6822,268.3846,268.6822,2394.0
2022-07-28 13:05:00,279.85,280.05,279.84,280.05,1612.0,268.6822,268.8743,268.6726,268.8743,1612.0
2022-07-28 13:10:00,280.12,280.46,280.06,280.37,2888.0,268.9415,269.2679,268.8839,269.1815,2888.0
2022-07-28 13:15:00,280.37,280.37,279.94,280.11,1398.0,269.1815,269.1815,268.7686,268.9319,1398.0
2022-07-28 13:20:00,280.2,280.63,280.19,280.41,2700.0,269.0183,269.4311,269.0087,269.2199,2700.0
2022-07-28 13:25:00,280.41,280.87,280.41,280.81,3500.0,269.2199,269.6615,269.2199,269.6039,3500.0
2022-07-28 13:30:00,280.73,280.83,280.63,280.82,1786.0,269.5271,269.6231,269.4311,269.6135,1786.0
2022-07-28 13:35:00,280.88,281.17,280.81,280.88,3542.0,269.6711,269.9496,269.6039,269.6711,3542.0
2022-07-28 13:40:00,280.88,281.38,280.86,281.37,2310.0,269.6711,270.1512,269.6519,270.1416,2310.0
2022-07-28 13:45:00,281.26,281.27,281.02,281.26,2518.0,270.036,270.0456,269.8055,270.036,2518.0
2022-07-28 13:50:00,281.3,281.69,281.21,281.69,6701.0,270.0744,270.4488,269.988,270.4488,6701.0
2022-07-28 13:55:00,281.69,281.74,281.46,281.64,2186.0,270.4488,270.4968,270.228,270.4008,2186.0
2022-07-28 14:00:00,281.46,281.52,281.23,281.43,2328.0,270.228,270.2856,270.0072,270.1992,2328.0
2022-07-28 14:05:00,281.43,281.53,281.25,281.47,17600.0,270.1992,270.2952,270.0264,270.2376,17600.0
2022-07-28 14:10:00,281.43,281.68,281.1,281.22,11291.0,270.1992,270.4392,269.8824,269.9976,11291.0
2022-07-28 14:15:00,281.36,281.85,281.33,281.56,3299.0,270.132,270.6024,270.1032,270.324,3299.0
2022-07-28 14:20:00,281.59,281.71,281.35,281.71,2439.0,270.3528,270.468,270.1224,270.468,2439.0
2022-07-28 14:25:00,281.63,281.93,281.51,281.75,3126.0,270.3912,270.6792,270.276,270.5064,3126.0
2022-07-28 14:30:00,281.75,282.09,281.75,281.98,3126.0,270.5064,270.8328,270.5064,270.7272,3126.0
2022-07-28 14:35:00,282.13,282.41,282.13,282.38,2310.0,270.8712,271.1401,270.8712,271.1113,2310.0
2022-07-28 14:40:00,282.39,282.49,282.19,282.22,1559.0,271.1209,271.2169,270.9289,270.9577,1559.0
2022-07-28 14:45:00,282.19,282.26,281.96,282.1,2575.0,270.9289,270.9961,270.708,270.8424,2575.0
2022-07-28 14:50:00,282.13,282.25,281.85,282.13,2555.0,270.8712,270.9865,270.6024,270.8712,2555.0
2022-07-28 14:55:00,282.29,282.39,282.22,282.29,2421.0,271.0249,271.1209,270.9577,271.0249,2421.0
2022-07-28 15:00:00,282.26,282.57,282.16,282.52,7298.0,270.9961,271.2937,270.9001,271.2457,7298.0
2022-07-28 15:05:00,282.59,282.72,282.27,282.27,1608.0,271.3129,271.4377,271.0057,271.0057,1608.0
2022-07-28 15:10:00,282.35,282.37,282.01,282.37,1508.0,271.0825,271.1017,270.756,271.1017,1508.0
2022-07-28 15:15:00,282.38,282.38,282.0,282.2,3254.0,271.1113,271.1113,270.7464,270.9385,3254.0
2022-07-28 15:20:00,282.13,282.26,281.95,282.05,3501.0,270.8712,270.9961,270.6984,270.7944,3501.0
2022-07-28 15:25:00,282.07,282.53,282.07,282.3,1865.0,270.8136,271.2553,270.8136,271.0345,1865.0
2022-07-28 15:30:00,282.21,282.33,281.95,282.33,6484.0,270.9481,271.0633,270.6984,271.0633,6484.0
2022-07-28 15:35:00,282.34,282.35,281.8,281.93,6417.0,271.0729,271.0825,270.5544,270.6792,6417.0
2022-07-28 15:40:00,282.02,282.07,281.87,281.9,7033.0,270.7656,270.8136,270.6216,270.6504,7033.0
2022-07-28 15:45:00,281.89,282.44,281.74,282.4,7513.0,270.6408,271.1689,270.4968,271.1305,7513.0
2022-07-28 15:50:00,282.39,282.72,282.34,282.64,20337.0,271.1209,271.4377,271.0729,271.3609,20337.0
2022-07-28 15:55:00,282.59,283.16,282.47,282.95,44858.0,271.3129,271.8601,271.1977,271.6585,44858.0
2022-07-29 09:30:00,283.94,283.94,282.19,282.25,8897.0,272.609,272.609,270.9289,270.9865,8897.0
2022-07-29 09:35:00,282.66,283.81,282.26,283.81,5961.0,271.3801,272.4842,270.9961,272.4842,5961.0
2022-07-29 09:40:00,283.84,284.41,283.84,283.86,3091.0,272.513,273.0603,272.513,272.5322,3091.0
2022-07-29 09:45:00,283.79,284.33,282.96,282.96,2054.0,272.465,272.9835,271.6681,271.6681,2054.0
2022-07-29 09:50:00,282.92,283.5,282.71,283.13,3907.0,271.6297,272.1866,271.4281,271.8313,3907.0
2022-07-29 09:55:00,282.99,283.5,282.99,283.34,3583.0,271.6969,272.1866,271.6969,272.033,3583.0
2022-07-29 10:00:00,283.69,284.76,283.68,284.65,3874.0,272.369,273.3963,272.3594,273.2907,3874.0
2022-07-29 10:05:00,284.86,285.0,284.24,284.4,1778.0,273.4923,273.6267,272.897,273.0507,1778.0
2022-07-29 10:10:00,284.78,284.78,284.31,284.66,685.0,273.4155,273.4155,272.9643,273.3003,685.0
2022-07-29 10:15:00,284.53,284.67,284.19,284.67,2763.0,273.1755,273.3099,272.849,273.3099,2763.0
2022-07-29 10:20:00,284.71,284.88,284.51,284.8,1295.0,273.3483,273.5115,273.1563,273.4347,1295.0
2022-07-29 10:25:00,284.99,286.1,284.98,285.61,9955.0,273.6171,274.6828,273.6075,274.2124,9955.0
2022-07-29 10:30:00,285.61,286.53,285.61,286.32,7801.0,274.2124,275.0957,274.2124,274.894,7801.0
2022-07-29 10:35:00,286.22,286.64,285.87,286.52,6730.0,274.798,275.2013,274.462,275.0861,6730.0
2022-07-29 10:40:00,286.52,287.43,286.32,287.2,4867.0,275.0861,275.9597,274.894,275.7389,4867.0
2022-07-29 10:45:00,287.16,287.74,287.09,287.44,12608.0,275.7005,276.2574,275.6333,275.9693,12608.0
2022-07-29 10:50:00,287.44,287.45,286.97,287.22,4228.0,275.9693,275.9789,275.5181,275.7581,4228.0
2022-07-29 10:55:00,286.79,287.12,286.79,286.92,2321.0,275.3453,275.6621,275.3453,275.4701,2321.0
2022-07-29 11:00:00,286.61,286.93,286.37,286.38,4125.0,275.1725,275.4797,274.942,274.9516,4125.0
2022-07-29 11:05:00,286.38,286.68,286.16,286.16,3640.0,274.9516,275.2397,274.7404,274.7404,3640.0
2022-07-29 11:10:00,286.17,286.3,285.96,286.04,4374.0,274.75,274.8748,274.5484,274.6252,4374.0
2022-07-29 11:15:00,286.17,286.54,285.94,286.54,4839.0,274.75,275.1053,274.5292,275.1053,4839.0
2022-07-29 11:20:00,286.38,286.56,286.03,286.04,2215.0,274.9516,275.1245,274.6156,274.6252,2215.0
2022-07-29 11:25:00,286.18,286.27,285.68,285.92,11030.0,274.7596,274.846,274.2796,274.51,11030.0
2022-07-29 11:30:00,285.93,286.21,285.93,286.18,900.0,274.5196,274.7884,274.5196,274.7596,900.0
2022-07-29 11:35:00,286.25,286.73,286.25,286.56,4199.0,274.8268,275.2877,274.8268,275.1245,4199.0
2022-07-29 11:40:00,286.69,287.18,286.69,287.06,2060.0,275.2493,275.7197,275.2493,275.6045,2060.0
2022-07-29 11:45:00,287.0,287.13,286.52,286.66,1880.0,275.5469,275.6717,275.0861,275.2205,1880.0
2022-07-29 11:50:00,286.55,286.79,286.49,286.69,1563.0,275.1149,275.3453,275.0573,275.2493,1563.0
2022-07-29 11:55:00,286.56,286.56,286.31,286.31,800.0,275.1245,275.1245,274.8844,274.8844,800.0
2022-07-29 12:00:00,286.41,286.75,286.4,286.42,2448.0,274.9805,275.3069,274.9708,274.9901,2448.0
2022-07-29 12:05:00,286.51,286.6,286.15,286.15,2459.0,275.0765,275.1629,274.7308,274.7308,2459.0
2022-07-29 12:10:00,286.34,286.88,286.33,286.64,1721.0,274.9132,275.4317,274.9036,275.2013,1721.0
2022-07-29 12:15:00,286.81,287.11,286.58,286.58,2585.0,275.3645,275.6525,275.1437,275.1437,2585.0
2022-07-29 12:20:00,286.78,286.78,286.49,286.61,1527.0,275.3357,275.3357,275.0573,275.1725,1527.0
2022-07-29 12:25:00,286.77,286.79,286.62,286.78,1115.0,275.3261,275.3453,275.1821,275.3357,1115.0
2022-07-29 12:30:00,286.71,287.09,286.69,287.09,3901.0,275.2685,275.6333,275.2493,275.6333,3901.0
2022-07-29 12:35:00,287.07,287.46,287.07,287.37,1754.0,275.6141,275.9885,275.6141,275.9021,1754.0
2022-07-29 12:40:00,287.4,287.57,287.4,287.57,1140.0,275.9309,276.0942,275.9309,276.0942,1140.0
2022-07-29 12:45:00,287.54,287.88,287.42,287.81,2055.0,276.0654,276.3918,275.9501,276.3246,2055.0
2022-07-29 12:50:00,287.85,287.91,287.66,287.87,1319.0,276.363,276.4206,276.1806,276.3822,1319.0
2022-07-29 12:55:00,287.73,287.95,287.73,287.95,24253.0,276.2478,276.459,276.2478,276.459,24253.0
2022-07-29 13:00:00,287.79,287.99,287.75,287.89,3944.0,276.3054,276.4974,276.267,276.4014,3944.0
2022-07-29 13:05:00,287.67,287.76,287.3,287.61,32537.0,276.1902,276.2766,275.8349,276.1326,32537.0
2022-07-29 13:10:00,287.55,287.75,287.2,287.54,27266.0,276.075,276.267,275.7389,276.0654,27266.0
2022-07-29 13:15:00,287.53,287.53,287.12,287.25,1903.0,276.0558,276.0558,275.6621,275.7869,1903.0
2022-07-29 13:20:00,287.12,287.17,287.07,287.11,1520.0,275.6621,275.7101,275.6141,275.6525,1520.0
2022-07-29 13:25:00,287.16,287.47,287.16,287.29,3428.0,275.7005,275.9981,275.7005,275.8253,3428.0
2022-07-29 13:30:00,287.39,287.59,287.33,287.49,1784.0,275.9213,276.1134,275.8637,276.0174,1784.0
2022-07-29 13:35:00,287.45,287.53,287.35,287.49,1559.0,275.9789,276.0558,275.8829,276.0174,1559.0
2022-07-29 13:40:00,287.43,287.81,287.43,287.81,2444.0,275.9597,276.3246,275.9597,276.3246,2444.0
2022-07-29 13:45:00,287.96,287.96,287.77,287.84,1356.0,276.4686,276.4686,276.2862,276.3534,1356.0
2022-07-29 13:50:00,287.84,288.51,287.83,288.51,3099.0,276.3534,276.9966,276.3438,276.9966,3099.0
2022-07-29 13:55:00,288.7,288.77,288.54,288.63,3829.0,277.1791,277.2463,277.0254,277.1119,3829.0
2022-07-29 14:00:00,288.7,289.03,288.51,289.03,4663.0,277.1791,277.4959,276.9966,277.4959,4663.0
2022-07-29 14:05:00,289.04,289.04,288.77,288.91,5693.0,277.5055,277.5055,277.2463,277.3807,5693.0
2022-07-29 14:10:00,289.03,289.35,289.03,289.24,1111.0,277.4959,277.8031,277.4959,277.6975,1111.0
2022-07-29 14:15:00,289.11,289.4,289.1,289.29,2780.0,277.5727,277.8511,277.5631,277.7455,2780.0
2022-07-29 14:20:00,289.37,289.37,289.08,289.19,2133.0,277.8223,277.8223,277.5439,277.6495,2133.0
2022-07-29 14:25:00,289.11,289.17,288.84,289.03,6243.0,277.5727,277.6303,277.3135,277.4959,6243.0
2022-07-29 14:30:00,289.33,289.38,289.01,289.37,4110.0,277.7839,277.8319,277.4767,277.8223,4110.0
2022-07-29 14:35:00,289.48,289.48,289.18,289.28,2321.0,277.9279,277.9279,277.6399,277.7359,2321.0
2022-07-29 14:40:00,289.0,289.05,288.53,288.85,25183.0,277.4671,277.5151,277.0158,277.3231,25183.0
2022-07-29 14:45:00,288.85,288.97,288.8,288.81,1577.0,277.3231,277.4383,277.2751,277.2847,1577.0
2022-07-29 14:50:00,288.87,289.1,288.68,288.96,3082.0,277.3423,277.5631,277.1599,277.4287,3082.0
2022-07-29 14:55:00,289.17,289.25,288.85,288.94,2924.0,277.6303,277.7071,277.3231,277.4095,2924.0
2022-07-29 15:00:00,288.97,289.55,288.89,289.43,6653.0,277.4383,277.9951,277.3615,277.8799,6653.0
2022-07-29 15:05:00,289.48,289.48,288.97,289.04,8437.0,277.9279,277.9279,277.4383,277.5055,8437.0
2022-07-29 15:10:00,289.07,289.34,289.04,289.31,3554.0,277.5343,277.7935,277.5055,277.7647,3554.0
2022-07-29 15:15:00,289.28,289.64,289.02,289.63,6013.0,277.7359,278.0816,277.4863,278.072,6013.0
2022-07-29 15:20:00,289.59,289.65,289.36,289.56,3384.0,278.0335,278.0912,277.8127,278.0047,3384.0
2022-07-29 15:25:00,289.6,289.9,289.58,289.9,2309.0,278.0431,278.3312,278.0239,278.3312,2309.0
2022-07-29 15:30:00,289.93,290.1,289.69,289.89,10069.0,278.36,278.5232,278.1296,278.3216,10069.0
2022-07-29 15:35:00,289.99,290.01,289.43,289.43,7846.0,278.4176,278.4368,277.8799,277.8799,7846.0
2022-07-29 15:40:00,289.42,289.79,289.23,289.79,4272.0,277.8703,278.2256,277.6879,278.2256,4272.0
2022-07-29 15:45:00,289.7,290.08,289.56,289.96,6588.0,278.1392,278.504,278.0047,278.3888,6588.0
2022-07-29 15:50:00,290.09,290.09,289.11,289.14,18502.0,278.5136,278.5136,277.5727,277.6015,18502.0
2022-07-29 15:55:00,289.1,289.4,288.85,289.12,42104.0,277.5631,277.8511,277.3231,277.5823,42104.0
2022-08-01 09:30:00,285.67,285.67,284.51,285.37,13597.0,274.27,274.27,273.1563,273.982,13597.0
2022-08-01 09:35:00,285.48,286.35,284.73,285.41,10413.0,274.0876,274.9228,273.3675,274.0204,10413.0
2022-08-01 09:40:00,285.51,286.86,285.16,286.21,2353.0,274.1164,275.4125,273.7803,274.7884,2353.0
2022-08-01 09:45:00,285.99,286.56,285.24,285.62,2700.0,274.5772,275.1245,273.8571,274.222,2700.0
2022-08-01 09:50:00,286.0,287.68,286.0,287.46,22096.0,274.5868,276.1998,274.5868,275.9885,22096.0
2022-08-01 09:55:00,286.85,288.53,286.85,287.86,7499.0,275.4029,277.0158,275.4029,276.3726,7499.0
2022-08-01 10:00:00,287.82,288.21,287.45,288.14,7429.0,276.3342,276.7086,275.9789,276.6414,7429.0
2022-08-01 10:05:00,288.68,289.44,288.05,288.05,4794.0,277.1599,277.8895,276.555,276.555,4794.0
2022-08-01 10:10:00,288.1,288.38,287.14,288.03,10682.0,276.603,276.8718,275.6813,276.5358,10682.0
2022-08-01 10:15:00,288.12,288.13,287.3,287.33,3802.0,276.6222,276.6318,275.8349,275.8637,3802.0
2022-08-01 10:20:00,287.18,287.75,287.18,287.42,7002.0,275.7197,276.267,275.7197,275.9501,7002.0
2022-08-01 10:25:00,287.37,287.52,286.28,286.72,14047.0,275.9021,276.0462,274.8556,275.2781,14047.0
2022-08-01 10:30:00,286.97,287.23,286.55,286.81,9359.0,275.5181,275.7677,275.1149,275.3645,9359.0
2022-08-01 10:35:00,286.76,287.13,286.52,286.88,21760.0,275.3165,275.6717,275.0861,275.4317,21760.0
2022-08-01 10:40:00,287.0,288.04,287.0,287.9,13620.0,275.5469,276.5454,275.5469,276.411,13620.0
2022-08-01 10:45:00,287.87,287.87,287.23,287.4,8129.0,276.3822,276.3822,275.7677,275.9309,8129.0
2022-08-01 10:50:00,287.52,288.11,287.42,288.06,5256.0,276.0462,276.6126,275.9501,276.5646,5256.0
2022-08-01 10:55:00,288.05,288.49,287.87,288.29,5409.0,276.555,276.9774,276.3822,276.7854,5409.0
2022-08-01 11:00:00,288.22,288.68,288.03,288.22,6071.0,276.7182,277.1599,276.5358,276.7182,6071.0
2022-08-01 11:05:00,288.31,288.82,288.31,288.73,3965.0,276.8046,277.2943,276.8046,277.2079,3965.0
2022-08-01 11:10:00,288.73,288.84,288.27,288.65,5585.0,277.2079,277.3135,276.7662,277.1311,5585.0
2022-08-01 11:15:00,288.65,288.77,287.99,287.99,4910.0,277.1311,277.2463,276.4974,276.4974,4910.0
2022-08-01 11:20:00,288.32,289.11,288.18,288.49,5624.0,276.8142,277.5727,276.6798,276.9774,5624.0
2022-08-01 11:25:00,288.3,288.95,288.3,288.81,10961.0,276.795,277.4191,276.795,277.2847,10961.0
2022-08-01 11:30:00,288.86,289.05,288.61,288.84,3204.0,277.3327,277.5151,277.0927,277.3135,3204.0
2022-08-01 11:35:00,288.9,288.97,288.45,288.5,3295.0,277.3711,277.4383,276.939,276.987,3295.0
2022-08-01 11:40:00,288.5,288.64,288.29,288.41,4239.0,276.987,277.1215,276.7854,276.9006,4239.0
2022-08-01 11:45:00,288.36,289.07,288.34,289.01,4297.0,276.8526,277.5343,276.8334,277.4767,4297.0
2022-08-01 11:50:00,288.98,289.13,288.74,288.87,4206.0,277.4479,277.5919,277.2175,277.3423,4206.0
2022-08-01 11:55:00,288.81,288.81,288.18,288.18,6349.0,277.2847,277.2847,276.6798,276.6798,6349.0
2022-08-01 12:00:00,288.13,288.39,288.08,288.19,3024.0,276.6318,276.8814,276.5838,276.6894,3024.0
2022-08-01 12:05:00,288.18,288.19,287.93,288.11,3293.0,276.6798,276.6894,276.4398,276.6126,3293.0
2022-08-01 12:10:00,288.03,288.14,287.35,287.49,3087.0,276.5358,276.6414,275.8829,276.0174,3087.0
2022-08-01 12:15:00,287.5,287.97,287.38,287.97,5690.0,276.027,276.4782,275.9117,276.4782,5690.0
2022-08-01 12:20:00,287.97,288.44,287.96,288.13,4000.0,276.4782,276.9294,276.4686,276.6318,4000.0
2022-08-01 12:25:00,288.13,288.16,287.66,287.81,9607.0,276.6318,276.6606,276.1806,276.3246,9607.0
2022-08-01 12:30:00,287.71,288.29,287.58,288.29,16391.0,276.2286,276.7854,276.1038,276.7854,16391.0
2022-08-01 12:35:00,288.23,288.56,288.06,288.27,7424.0,276.7278,277.0447,276.5646,276.7662,7424.0
2022-08-01 12:40:00,288.08,288.48,288.07,288.48,3200.0,276.5838,276.9678,276.5742,276.9678,3200.0
2022-08-01 12:45:00,288.56,288.69,288.19,288.25,6772.0,277.0447,277.1695,276.6894,276.747,6772.0
2022-08-01 12:50:00,288.17,288.24,287.79,287.9,3246.0,276.6702,276.7374,276.3054,276.411,3246.0
2022-08-01 12:55:00,287.94,287.96,287.68,287.84,4834.0,276.4494,276.4686,276.1998,276.3534,4834.0
2022-08-01 13:00:00,287.84,287.84,286.56,286.87,8725.0,276.3534,276.3534,275.1245,275.4221,8725.0
2022-08-01 13:05:00,286.85,287.12,286.83,286.92,8174.0,275.4029,275.6621,275.3837,275.4701,8174.0
2022-08-01 13:10:00,287.01,287.58,286.62,287.41,36674.0,275.5565,276.1038,275.1821,275.9405,36674.0
2022-08-01 13:15:00,287.53,287.53,287.09,287.09,2088.0,276.0558,276.0558,275.6333,275.6333,2088.0
2022-08-01 13:20:00,287.03,287.03,286.51,286.93,3157.0,275.5757,275.5757,275.0765,275.4797,3157.0
2022-08-01 13:25:00,286.48,286.59,286.13,286.32,4027.0,275.0477,275.1533,274.7116,274.894,4027.0
2022-08-01 13:30:00,286.35,286.54,286.01,286.21,18963.0,274.9228,275.1053,274.5964,274.7884,18963.0
2022-08-01 13:35:00,286.29,286.47,286.19,286.46,1714.0,274.8652,275.0381,274.7692,275.0285,1714.0
2022-08-01 13:40:00,286.48,286.54,285.87,286.05,6134.0,275.0477,275.1053,274.462,274.6348,6134.0
2022-08-01 13:45:00,286.06,286.06,285.31,285.73,9841.0,274.6444,274.6444,273.9243,274.3276,9841.0
2022-08-01 13:50:00,285.71,286.85,285.71,286.79,4316.0,274.3084,275.4029,274.3084,275.3453,4316.0
2022-08-01 13:55:00,286.55,287.09,286.41,287.09,2095.0,275.1149,275.6333,274.9805,275.6333,2095.0
2022-08-01 14:00:00,287.06,287.06,286.44,286.67,1910.0,275.6045,275.6045,275.0093,275.2301,1910.0
2022-08-01 14:05:00,286.57,286.84,286.34,286.56,2570.0,275.1341,275.3933,274.9132,275.1245,2570.0
2022-08-01 14:10:00,286.61,286.62,286.11,286.39,14515.0,275.1725,275.1821,274.6924,274.9612,14515.0
2022-08-01 14:15:00,286.48,286.73,286.05,286.22,9935.0,275.0477,275.2877,274.6348,274.798,9935.0
2022-08-01 14:20:00,286.26,286.55,285.92,286.29,12609.0,274.8364,275.1149,274.51,274.8652,12609.0
2022-08-01 14:25:00,286.28,286.58,286.08,286.53,10223.0,274.8556,275.1437,274.6636,275.0957,10223.0
2022-08-01 14:30:00,286.48,286.61,286.22,286.49,21599.0,275.0477,275.1725,274.798,275.0573,21599.0
2022-08-01 14:35:00,286.51,287.02,286.43,286.89,1647.0,275.0765,275.5661,274.9997,275.4413,1647.0
2022-08-01 14:40:00,286.79,286.97,286.64,286.97,1320.0,275.3453,275.5181,275.2013,275.5181,1320.0
2022-08-01 14:45:00,286.86,287.1,286.62,286.9,2681.0,275.4125,275.6429,275.1821,275.4509,2681.0
2022-08-01 14:50:00,287.04,287.54,286.98,287.54,1400.0,275.5853,276.0654,275.5277,276.0654,1400.0
2022-08-01 14:55:00,287.71,288.1,287.27,287.27,9288.0,276.2286,276.603,275.8061,275.8061,9288.0
2022-08-01 15:00:00,287.34,287.76,287.27,287.59,3469.0,275.8733,276.2766,275.8061,276.1134,3469.0
2022-08-01 15:05:00,287.54,288.0,287.53,287.85,3215.0,276.0654,276.507,276.0558,276.363,3215.0
2022-08-01 15:10:00,287.73,287.95,287.52,287.95,3054.0,276.2478,276.459,276.0462,276.459,3054.0
2022-08-01 15:15:00,287.93,288.06,287.74,287.89,6206.0,276.4398,276.5646,276.2574,276.4014,6206.0
2022-08-01 15:20:00,287.88,287.91,287.62,287.67,4295.0,276.3918,276.4206,276.1422,276.1902,4295.0
2022-08-01 15:25:00,287.62,287.71,287.44,287.65,3860.0,276.1422,276.2286,275.9693,276.171,3860.0
2022-08-01 15:30:00,287.62,287.86,287.49,287.83,7692.0,276.1422,276.3726,276.0174,276.3438,7692.0
2022-08-01 15:35:00,287.79,287.97,287.56,287.92,13272.0,276.3054,276.4782,276.0846,276.4302,13272.0
2022-08-01 15:40:00,287.86,288.02,287.27,287.28,8926.0,276.3726,276.5262,275.8061,275.8157,8926.0
2022-08-01 15:45:00,287.26,287.76,287.01,287.47,9950.0,275.7965,276.2766,275.5565,275.9981,9950.0
2022-08-01 15:50:00,287.64,288.01,287.19,287.35,15761.0,276.1614,276.5166,275.7293,275.8829,15761.0
2022-08-01 15:55:00,287.3,287.74,287.11,287.39,35011.0,275.8349,276.2574,275.6525,275.9213,35011.0
2022-08-02 09:30:00,285.54,285.96,284.16,285.55,5714.0,274.1452,274.5484,272.8202,274.1548,5714.0
2022-08-02 09:35:00,285.01,285.08,284.68,285.08,700.0,273.6363,273.7035,273.3195,273.7035,700.0
2022-08-02 09:40:00,285.3,286.35,284.78,285.84,6733.0,273.9147,274.9228,273.4155,274.4332,6733.0
2022-08-02 09:45:00,286.0,286.78,285.45,285.45,1800.0,274.5868,275.3357,274.0588,274.0588,1800.0
2022-08-02 09:50:00,285.95,285.98,284.67,285.23,1407.0,274.5388,274.5676,273.3099,273.8475,1407.0
2022-08-02 09:55:00,284.8,286.28,284.56,285.63,9263.0,273.4347,274.8556,273.2043,274.2316,9263.0
2022-08-02 10:00:00,285.72,286.38,285.67,286.38,1200.0,274.318,274.9516,274.27,274.9516,1200.0
2022-08-02 10:05:00,286.25,286.78,285.72,285.72,8441.0,274.8268,275.3357,274.318,274.318,8441.0
2022-08-02 10:10:00,285.36,286.0,284.92,285.61,12874.0,273.9724,274.5868,273.5499,274.2124,12874.0
2022-08-02 10:15:00,285.84,285.98,285.25,285.98,2661.0,274.4332,274.5676,273.8667,274.5676,2661.0
2022-08-02 10:20:00,286.08,286.84,286.03,286.5,3291.0,274.6636,275.3933,274.6156,275.0669,3291.0
2022-08-02 10:25:00,287.18,287.75,286.81,287.73,13745.0,275.7197,276.267,275.3645,276.2478,13745.0
2022-08-02 10:30:00,288.01,288.01,287.22,287.22,20956.0,276.5166,276.5166,275.7581,275.7581,20956.0
2022-08-02 10:35:00,287.13,287.77,287.09,287.53,2096.0,275.6717,276.2862,275.6333,276.0558,2096.0
2022-08-02 10:40:00,287.62,288.13,287.56,287.75,7138.0,276.1422,276.6318,276.0846,276.267,7138.0
2022-08-02 10:45:00,287.5,288.05,287.27,288.0,2936.0,276.027,276.555,275.8061,276.507,2936.0
2022-08-02 10:50:00,288.0,288.41,287.8,288.32,11030.0,276.507,276.9006,276.315,276.8142,11030.0
2022-08-02 10:55:00,288.2,288.2,287.46,287.84,4722.0,276.699,276.699,275.9885,276.3534,4722.0
2022-08-02 11:00:00,287.81,288.11,287.61,287.61,6596.0,276.3246,276.6126,276.1326,276.1326,6596.0
2022-08-02 11:05:00,287.62,287.62,287.18,287.33,1371.0,276.1422,276.1422,275.7197,275.8637,1371.0
2022-08-02 11:10:00,287.3,287.67,287.3,287.54,1696.0,275.8349,276.1902,275.8349,276.0654,1696.0
2022-08-02 11:15:00,287.37,287.53,287.22,287.53,2086.0,275.9021,276.0558,275.7581,276.0558,2086.0
2022-08-02 11:20:00,287.53,287.58,287.37,287.43,3088.0,276.0558,276.1038,275.9021,275.9597,3088.0
2022-08-02 11:25:00,287.32,287.72,287.26,287.72,5370.0,275.8541,276.2382,275.7965,276.2382,5370.0
2022-08-02 11:30:00,287.83,287.83,287.3,287.31,1100.0,276.3438,276.3438,275.8349,275.8445,1100.0
2022-08-02 11:35:00,287.9,288.24,287.89,288.21,1600.0,276.411,276.7374,276.4014,276.7086,1600.0
2022-08-02 11:40:00,288.33,288.75,288.29,288.75,1610.0,276.8238,277.2271,276.7854,277.2271,1610.0
2022-08-02 11:45:00,288.86,288.96,288.33,288.47,1907.0,277.3327,277.4287,276.8238,276.9582,1907.0
2022-08-02 11:50:00,288.48,288.62,288.24,288.49,3158.0,276.9678,277.1023,276.7374,276.9774,3158.0
2022-08-02 11:55:00,288.52,288.52,288.08,288.08,2017.0,277.0062,277.0062,276.5838,276.5838,2017.0
2022-08-02 12:00:00,288.1,288.48,288.04,288.48,2103.0,276.603,276.9678,276.5454,276.9678,2103.0
2022-08-02 12:05:00,288.27,288.51,288.09,288.24,3154.0,276.7662,276.9966,276.5934,276.7374,3154.0
2022-08-02 12:10:00,288.29,289.01,288.08,289.01,3139.0,276.7854,277.4767,276.5838,277.4767,3139.0
2022-08-02 12:15:00,288.88,288.93,288.53,288.93,2509.0,277.3519,277.3999,277.0158,277.3999,2509.0
2022-08-02 12:20:00,289.04,289.04,288.66,288.93,2123.0,277.5055,277.5055,277.1407,277.3999,2123.0
2022-08-02 12:25:00,289.0,289.69,289.0,289.69,1400.0,277.4671,278.1296,277.4671,278.1296,1400.0
2022-08-02 12:30:00,289.58,289.61,289.42,289.58,2734.0,278.0239,278.0528,277.8703,278.0239,2734.0
2022-08-02 12:35:00,289.75,289.92,289.62,289.91,1133.0,278.1872,278.3504,278.0624,278.3408,1133.0
2022-08-02 12:40:00,289.9,290.07,289.84,290.05,3300.0,278.3312,278.4944,278.2736,278.4752,3300.0
2022-08-02 12:45:00,290.04,290.04,289.74,290.04,5370.0,278.4656,278.4656,278.1776,278.4656,5370.0
2022-08-02 12:50:00,290.0,290.4,289.98,290.3,2474.0,278.4272,278.8112,278.408,278.7152,2474.0
2022-08-02 12:55:00,290.14,290.26,290.07,290.07,3420.0,278.5616,278.6768,278.4944,278.4944,3420.0
2022-08-02 13:00:00,290.04,290.15,289.6,289.93,2364.0,278.4656,278.5712,278.0431,278.36,2364.0
2022-08-02 13:05:00,289.92,290.14,289.82,290.1,2082.0,278.3504,278.5616,278.2544,278.5232,2082.0
2022-08-02 13:10:00,290.11,290.4,290.11,290.36,5752.0,278.5328,278.8112,278.5328,278.7728,5752.0
2022-08-02 13:15:00,290.35,290.67,290.31,290.5,5027.0,278.7632,279.0704,278.7248,278.9072,5027.0
2022-08-02 13:20:00,290.44,290.44,289.83,289.91,3328.0,278.8496,278.8496,278.264,278.3408,3328.0
2022-08-02 13:25:00,289.86,289.86,289.2,289.21,1416.0,278.2928,278.2928,277.6591,277.6687,1416.0
2022-08-02 13:30:00,289.04,289.08,288.65,289.08,1781.0,277.5055,277.5439,277.1311,277.5439,1781.0
2022-08-02 13:35:00,288.93,289.03,288.19,288.44,5010.0,277.3999,277.4959,276.6894,276.9294,5010.0
2022-08-02 13:40:00,288.54,289.1,288.54,289.07,3376.0,277.0254,277.5631,277.0254,277.5343,3376.0
2022-08-02 13:45:00,288.94,288.94,288.39,288.39,2039.0,277.4095,277.4095,276.8814,276.8814,2039.0
2022-08-02 13:50:00,288.22,288.76,288.1,288.75,3369.0,276.7182,277.2367,276.603,277.2271,3369.0
2022-08-02 13:55:00,288.76,288.77,288.51,288.62,1408.0,277.2367,277.2463,276.9966,277.1023,1408.0
2022-08-02 14:00:00,288.53,288.74,288.37,288.59,2604.0,277.0158,277.2175,276.8622,277.0735,2604.0
2022-08-02 14:05:00,288.67,289.35,288.67,289.27,3201.0,277.1503,277.8031,277.1503,277.7263,3201.0
2022-08-02 14:10:00,289.29,289.29,288.75,288.75,3820.0,277.7455,277.7455,277.2271,277.2271,3820.0
2022-08-02 14:15:00,288.71,288.78,288.53,288.69,2404.0,277.1887,277.2559,277.0158,277.1695,2404.0
2022-08-02 14:20:00,288.4,289.24,288.4,289.1,1025.0,276.891,277.6975,276.891,277.5631,1025.0
2022-08-02 14:25:00,289.14,289.25,288.85,288.85,2534.0,277.6015,277.7071,277.3231,277.3231,2534.0
2022-08-02 14:30:00,289.01,289.3,288.89,289.06,2520.0,277.4767,277.7551,277.3615,277.5247,2520.0
2022-08-02 14:35:00,288.93,288.95,288.57,288.57,2714.0,277.3999,277.4191,277.0543,277.0543,2714.0
2022-08-02 14:40:00,288.73,288.76,288.64,288.76,1144.0,277.2079,277.2367,277.1215,277.2367,1144.0
2022-08-02 14:45:00,288.73,288.74,288.3,288.65,3920.0,277.2079,277.2175,276.795,277.1311,3920.0
2022-08-02 14:50:00,288.64,288.65,288.24,288.3,2207.0,277.1215,277.1311,276.7374,276.795,2207.0
2022-08-02 14:55:00,288.31,288.31,287.68,288.03,3673.0,276.8046,276.8046,276.1998,276.5358,3673.0
2022-08-02 15:00:00,287.95,287.95,287.62,287.67,2200.0,276.459,276.459,276.1422,276.1902,2200.0
2022-08-02 15:05:00,287.62,287.95,287.55,287.59,2800.0,276.1422,276.459,276.075,276.1134,2800.0
2022-08-02 15:10:00,287.58,287.65,287.01,287.09,4583.0,276.1038,276.171,275.5565,275.6333,4583.0
2022-08-02 15:15:00,287.09,287.09,286.31,286.4,4226.0,275.6333,275.6333,274.8844,274.9708,4226.0
2022-08-02 15:20:00,286.26,286.57,286.14,286.38,5251.0,274.8364,275.1341,274.7212,274.9516,5251.0
2022-08-02 15:25:00,286.33,286.89,286.29,286.89,2218.0,274.9036,275.4413,274.8652,275.4413,2218.0
2022-08-02 15:30:00,286.94,287.4,286.87,287.26,3822.0,275.4893,275.9309,275.4221,275.7965,3822.0
2022-08-02 15:35:00,287.41,287.73,287.21,287.27,5577.0,275.9405,276.2478,275.7485,275.8061,5577.0
2022-08-02 15:40:00,287.35,287.35,286.89,287.22,8000.0,275.8829,275.8829,275.4413,275.7581,8000.0
2022-08-02 15:45:00,287.26,287.26,286.26,286.39,13084.0,275.7965,275.7965,274.8364,274.9612,13084.0
2022-08-02 15:50:00,286.44,286.57,286.25,286.37,15561.0,275.0093,275.1341,274.8268,274.942,15561.0
2022-08-02 15:55:00,286.31,286.32,285.43,285.71,43827.0,274.8844,274.894,274.0396,274.3084,43827.0
2022-08-03 09:30:00,286.63,287.44,285.67,286.57,7729.0,275.1917,275.9693,274.27,275.1341,7729.0
2022-08-03 09:35:00,285.68,287.71,285.68,287.43,3190.0,274.2796,276.2286,274.2796,275.9597,3190.0
2022-08-03 09:40:00,287.5,287.5,286.48,286.62,1882.0,276.027,276.027,275.0477,275.1821,1882.0
2022-08-03 09:45:00,286.67,286.93,286.24,286.71,3950.0,275.2301,275.4797,274.8172,275.2685,3950.0
2022-08-03 09:50:00,286.5,286.93,286.15,286.15,4890.0,275.0669,275.4797,274.7308,274.7308,4890.0
2022-08-03 09:55:00,286.2,286.5,285.59,286.3,3319.0,274.7788,275.0669,274.1932,274.8748,3319.0
2022-08-03 10:00:00,286.13,286.16,285.82,286.0,2318.0,274.7116,274.7404,274.414,274.5868,2318.0
2022-08-03 10:05:00,286.0,286.5,286.0,286.23,2978.0,274.5868,275.0669,274.5868,274.8076,2978.0
2022-08-03 10:10:00,286.32,286.56,286.14,286.15,1500.0,274.894,275.1245,274.7212,274.7308,1500.0
2022-08-03 10:15:00,286.3,286.3,285.31,285.31,3940.0,274.8748,274.8748,273.9243,273.9243,3940.0
2022-08-03 10:20:00,284.36,284.57,284.09,284.53,2264.0,273.0123,273.2139,272.753,273.1755,2264.0
2022-08-03 10:25:00,284.78,285.75,284.53,285.61,3671.0,273.4155,274.3468,273.1755,274.2124,3671.0
2022-08-03 10:30:00,285.7,286.04,285.03,285.36,2900.0,274.2988,274.6252,273.6555,273.9724,2900.0
2022-08-03 10:35:00,285.3,285.5,284.9,285.43,2275.0,273.9147,274.1068,273.5307,274.0396,2275.0
2022-08-03 10:40:00,285.24,285.29,284.89,285.14,2687.0,273.8571,273.9051,273.5211,273.7611,2687.0
2022-08-03 10:45:00,285.23,285.4,284.74,285.4,2500.0,273.8475,274.0108,273.3771,274.0108,2500.0
2022-08-03 10:50:00,285.38,285.59,285.35,285.35,1900.0,273.9916,274.1932,273.9628,273.9628,1900.0
2022-08-03 10:55:00,285.13,285.44,285.05,285.21,1201.0,273.7515,274.0492,273.6747,273.8283,1201.0
2022-08-03 11:00:00,285.32,285.47,285.0,285.11,2720.0,273.9339,274.078,273.6267,273.7323,2720.0
2022-08-03 11:05:00,285.27,285.42,285.1,285.27,2116.0,273.8859,274.03,273.7227,273.8859,2116.0
2022-08-03 11:10:00,285.35,285.93,285.35,285.91,1882.0,273.9628,274.5196,273.9628,274.5004,1882.0
2022-08-03 11:15:00,286.0,286.19,285.52,285.53,3327.0,274.5868,274.7692,274.126,274.1356,3327.0
2022-08-03 11:20:00,285.53,285.8,285.01,285.8,14914.0,274.1356,274.3948,273.6363,274.3948,14914.0
2022-08-03 11:25:00,285.96,286.75,285.96,286.59,3021.0,274.5484,275.3069,274.5484,275.1533,3021.0
2022-08-03 11:30:00,286.48,286.49,285.81,285.97,3012.0,275.0477,275.0573,274.4044,274.558,3012.0
2022-08-03 11:35:00,286.18,286.36,286.18,286.36,1091.0,274.7596,274.9324,274.7596,274.9324,1091.0
2022-08-03 11:40:00,286.62,287.06,286.56,287.06,3061.0,275.1821,275.6045,275.1245,275.6045,3061.0
2022-08-03 11:45:00,286.74,286.95,286.74,286.92,500.0,275.2973,275.4989,275.2973,275.4701,500.0
2022-08-03 11:50:00,286.87,286.87,286.31,286.48,2161.0,275.4221,275.4221,274.8844,275.0477,2161.0
2022-08-03 11:55:00,286.61,286.75,286.57,286.61,1300.0,275.1725,275.3069,275.1341,275.1725,1300.0
2022-08-03 12:00:00,286.49,286.61,286.17,286.42,1710.0,275.0573,275.1725,274.75,274.9901,1710.0
2022-08-03 12:05:00,286.43,286.51,286.14,286.15,2717.0,274.9997,275.0765,274.7212,274.7308,2717.0
2022-08-03 12:10:00,286.25,286.44,285.96,286.37,2771.0,274.8268,275.0093,274.5484,274.942,2771.0
2022-08-03 12:15:00,286.36,286.58,286.19,286.19,2348.0,274.9324,275.1437,274.7692,274.7692,2348.0
2022-08-03 12:20:00,286.32,286.55,286.31,286.55,3702.0,274.894,275.1149,274.8844,275.1149,3702.0
2022-08-03 12:25:00,286.55,286.92,286.49,286.67,1400.0,275.1149,275.4701,275.0573,275.2301,1400.0
2022-08-03 12:30:00,286.67,286.89,286.45,286.86,2790.0,275.2301,275.4413,275.0189,275.4125,2790.0
2022-08-03 12:35:00,287.0,287.03,286.71,286.8,1376.0,275.5469,275.5757,275.2685,275.3549,1376.0
2022-08-03 12:40:00,286.76,287.28,286.76,287.13,2953.0,275.3165,275.8157,275.3165,275.6717,2953.0
2022-08-03 12:45:00,287.54,287.8,287.54,287.79,1600.0,276.0654,276.315,276.0654,276.3054,1600.0
2022-08-03 12:50:00,287.81,288.12,287.81,288.12,2685.0,276.3246,276.6222,276.3246,276.6222,2685.0
2022-08-03 12:55:00,288.35,288.45,288.29,288.41,6048.0,276.843,276.939,276.7854,276.9006,6048.0
2022-08-03 13:00:00,288.42,288.59,288.26,288.41,3217.0,276.9102,277.0735,276.7566,276.9006,3217.0
2022-08-03 13:05:00,288.56,288.73,288.46,288.73,4143.0,277.0447,277.2079,276.9486,277.2079,4143.0
2022-08-03 13:10:00,288.66,288.69,288.12,288.15,2324.0,277.1407,277.1695,276.6222,276.651,2324.0
2022-08-03 13:15:00,288.21,288.26,288.09,288.19,2144.0,276.7086,276.7566,276.5934,276.6894,2144.0
2022-08-03 13:20:00,288.2,288.39,288.2,288.22,2056.0,276.699,276.8814,276.699,276.7182,2056.0
2022-08-03 13:25:00,288.17,288.32,288.1,288.1,1131.0,276.6702,276.8142,276.603,276.603,1131.0
2022-08-03 13:30:00,288.28,288.29,288.0,288.06,1900.0,276.7758,276.7854,276.507,276.5646,1900.0
2022-08-03 13:35:00,288.07,288.29,288.01,288.02,2949.0,276.5742,276.7854,276.5166,276.5262,2949.0
2022-08-03 13:40:00,287.91,288.15,287.64,288.15,1583.0,276.4206,276.651,276.1614,276.651,1583.0
2022-08-03 13:45:00,288.05,288.06,287.67,287.86,1904.0,276.555,276.5646,276.1902,276.3726,1904.0
2022-08-03 13:50:00,287.81,288.2,287.81,288.18,3701.0,276.3246,276.699,276.3246,276.6798,3701.0
2022-08-03 13:55:00,288.1,288.34,287.88,288.15,4888.0,276.603,276.8334,276.3918,276.651,4888.0
2022-08-03 14:00:00,287.92,288.36,287.82,288.3,1700.0,276.4302,276.8526,276.3342,276.795,1700.0
2022-08-03 14:05:00,288.38,288.58,288.32,288.58,2835.0,276.8718,277.0639,276.8142,277.0639,2835.0
2022-08-03 14:10:00,288.66,288.66,288.54,288.6,855.0,277.1407,277.1407,277.0254,277.0831,855.0
2022-08-03 14:15:00,288.58,288.59,288.36,288.56,2143.0,277.0639,277.0735,276.8526,277.0447,2143.0
2022-08-03 14:20:00,288.6,288.7,288.5,288.58,3475.0,277.0831,277.1791,276.987,277.0639,3475.0
2022-08-03 14:25:00,288.55,288.55,288.34,288.38,2614.0,277.0351,277.0351,276.8334,276.8718,2614.0
2022-08-03 14:30:00,288.27,288.95,288.27,288.85,4690.0,276.7662,277.4191,276.7662,277.3231,4690.0
2022-08-03 14:35:00,288.79,289.01,288.7,288.82,3341.0,277.2655,277.4767,277.1791,277.2943,3341.0
2022-08-03 14:40:00,288.96,288.97,288.76,288.77,2680.0,277.4287,277.4383,277.2367,277.2463,2680.0
2022-08-03 14:45:00,288.78,289.07,288.73,289.03,1318.0,277.2559,277.5343,277.2079,277.4959,1318.0
2022-08-03 14:50:00,288.97,289.46,288.97,289.46,3124.0,277.4383,277.9087,277.4383,277.9087,3124.0
2022-08-03 14:55:00,289.48,289.58,289.14,289.19,3016.0,277.9279,278.0239,277.6015,277.6495,3016.0
2022-08-03 15:00:00,289.01,289.47,289.0,289.32,2235.0,277.4767,277.9183,277.4671,277.7743,2235.0
2022-08-03 15:05:00,289.52,289.53,289.16,289.17,2314.0,277.9663,277.9759,277.6207,277.6303,2314.0
2022-08-03 15:10:00,289.18,289.18,288.81,288.93,3582.0,277.6399,277.6399,277.2847,277.3999,3582.0
2022-08-03 15:15:00,288.92,289.19,288.86,289.19,3066.0,277.3903,277.6495,277.3327,277.6495,3066.0
2022-08-03 15:20:00,289.12,289.19,288.83,288.89,2141.0,277.5823,277.6495,277.3039,277.3615,2141.0
2022-08-03 15:25:00,288.83,289.12,288.74,289.1,3646.0,277.3039,277.5823,277.2175,277.5631,3646.0
2022-08-03 15:30:00,288.95,289.4,288.95,289.32,4690.0,277.4191,277.8511,277.4191,277.7743,4690.0
2022-08-03 15:35:00,289.39,289.39,289.09,289.16,3977.0,277.8415,277.8415,277.5535,277.6207,3977.0
2022-08-03 15:40:00,289.19,289.88,289.09,289.88,11888.0,277.6495,278.312,277.5535,278.312,11888.0
2022-08-03 15:45:00,289.79,290.37,289.45,290.29,27902.0,278.2256,278.7824,277.8991,278.7056,27902.0
2022-08-03 15:50:00,290.44,290.8,290.35,290.77,30750.0,278.8496,279.1953,278.7632,279.1665,30750.0
2022-08-03 15:55:00,290.85,291.17,290.0,290.0,64705.0,279.2433,279.5505,278.4272,278.4272,64705.0
2022-08-04 09:30:00,294.64,296.99,290.1,290.93,11874.0,282.882,285.1382,278.5232,279.3201,11874.0
2022-08-04 09:35:00,291.09,291.72,289.08,289.14,8833.0,279.4737,280.0785,277.5439,277.6015,8833.0
2022-08-04 09:40:00,288.49,289.27,286.53,288.78,24583.0,276.9774,277.7263,275.0957,277.2559,24583.0
2022-08-04 09:45:00,288.39,294.26,288.34,293.65,15299.0,276.8814,282.5172,276.8334,281.9315,15299.0
2022-08-04 09:50:00,293.92,294.3,291.25,292.83,23148.0,282.1908,282.5556,279.6273,281.1443,23148.0
2022-08-04 09:55:00,292.65,293.75,292.2,293.45,12414.0,280.9714,282.0275,280.5394,281.7395,12414.0
2022-08-04 10:00:00,293.04,293.55,292.49,292.93,4989.0,281.3459,281.8355,280.8178,281.2403,4989.0
2022-08-04 10:05:00,292.75,293.45,292.33,293.0,4734.0,281.0674,281.7395,280.6642,281.3075,4734.0
2022-08-04 10:10:00,293.0,294.6,292.95,294.1,13374.0,281.3075,282.8436,281.2595,282.3636,13374.0
2022-08-04 10:15:00,293.8,294.15,293.0,294.15,3797.0,282.0755,282.4116,281.3075,282.4116,3797.0
2022-08-04 10:20:00,294.06,295.12,293.69,293.79,27719.0,282.3252,283.3429,281.9699,282.0659,27719.0
2022-08-04 10:25:00,294.07,294.87,293.96,294.56,7110.0,282.3348,283.1028,282.2292,282.8052,7110.0
2022-08-04 10:30:00,294.53,295.34,293.96,295.01,9934.0,282.7764,283.5541,282.2292,283.2373,9934.0
2022-08-04 10:35:00,295.0,295.01,293.52,293.52,4645.0,283.2277,283.2373,281.8067,281.8067,4645.0
2022-08-04 10:40:00,293.42,294.47,293.42,293.56,9318.0,281.7107,282.7188,281.7107,281.8451,9318.0
2022-08-04 10:45:00,293.74,294.04,293.32,294.04,4040.0,282.0179,282.306,281.6147,282.306,4040.0
2022-08-04 10:50:00,293.99,295.24,293.98,295.06,4270.0,282.258,283.4581,282.2484,283.2853,4270.0
2022-08-04 10:55:00,295.24,295.55,294.67,295.22,7401.0,283.4581,283.7557,282.9108,283.4389,7401.0
2022-08-04 11:00:00,295.22,295.28,294.73,295.2,11818.0,283.4389,283.4965,282.9684,283.4197,11818.0
2022-08-04 11:05:00,295.05,295.35,294.77,295.32,3432.0,283.2757,283.5637,283.0068,283.5349,3432.0
2022-08-04 11:10:00,295.47,296.23,295.29,295.47,7217.0,283.6789,284.4086,283.5061,283.6789,7217.0
2022-08-04 11:15:00,295.38,295.6,294.85,295.6,5600.0,283.5925,283.8037,283.0836,283.8037,5600.0
2022-08-04 11:20:00,295.76,296.21,295.09,295.1,3658.0,283.9573,284.3894,283.3141,283.3237,3658.0
2022-08-04 11:25:00,294.98,294.98,294.33,294.93,7594.0,283.2085,283.2085,282.5844,283.1604,7594.0
2022-08-04 11:30:00,295.03,295.33,294.57,294.72,10235.0,283.2565,283.5445,282.8148,282.9588,10235.0
2022-08-04 11:35:00,294.49,294.66,294.15,294.26,3009.0,282.738,282.9012,282.4116,282.5172,3009.0
2022-08-04 11:40:00,294.28,294.45,293.36,293.5,9545.0,282.5364,282.6996,281.6531,281.7875,9545.0
2022-08-04 11:45:00,293.56,294.33,293.56,294.32,3161.0,281.8451,282.5844,281.8451,282.5748,3161.0
2022-08-04 11:50:00,294.32,294.32,293.74,294.2,6431.0,282.5748,282.5748,282.0179,282.4596,6431.0
2022-08-04 11:55:00,294.26,295.04,294.23,294.46,6971.0,282.5172,283.2661,282.4884,282.7092,6971.0
2022-08-04 12:00:00,294.58,295.25,294.58,295.25,5193.0,282.8244,283.4677,282.8244,283.4677,5193.0
2022-08-04 12:05:00,295.11,295.25,294.8,294.92,5985.0,283.3333,283.4677,283.0356,283.1508,5985.0
2022-08-04 12:10:00,295.06,295.11,294.83,294.92,16197.0,283.2853,283.3333,283.0644,283.1508,16197.0
2022-08-04 12:15:00,294.82,294.83,294.47,294.52,6167.0,283.0548,283.0644,282.7188,282.7668,6167.0
2022-08-04 12:20:00,294.52,295.09,294.45,294.96,7654.0,282.7668,283.3141,282.6996,283.1893,7654.0
2022-08-04 12:25:00,294.96,295.49,294.83,295.41,4334.0,283.1893,283.6981,283.0644,283.6213,4334.0
2022-08-04 12:30:00,295.31,295.4,294.67,295.24,6916.0,283.5253,283.6117,282.9108,283.4581,6916.0
2022-08-04 12:35:00,295.34,295.78,295.25,295.75,7878.0,283.5541,283.9765,283.4677,283.9477,7878.0
2022-08-04 12:40:00,295.75,296.01,295.34,296.01,5345.0,283.9477,284.1974,283.5541,284.1974,5345.0
2022-08-04 12:45:00,296.07,296.07,294.96,294.96,4816.0,284.255,284.255,283.1893,283.1893,4816.0
2022-08-04 12:50:00,294.95,295.25,294.91,294.92,2998.0,283.1797,283.4677,283.1412,283.1508,2998.0
2022-08-04 12:55:00,294.9,294.9,294.18,294.25,10849.0,283.1316,283.1316,282.4404,282.5076,10849.0
2022-08-04 13:00:00,294.3,294.31,293.31,293.45,6425.0,282.5556,282.5652,281.6051,281.7395,6425.0
2022-08-04 13:05:00,293.31,294.11,293.31,293.45,10271.0,281.6051,282.3732,281.6051,281.7395,10271.0
2022-08-04 13:10:00,293.08,294.15,293.08,293.91,7151.0,281.3843,282.4116,281.3843,282.1812,7151.0
2022-08-04 13:15:00,293.9,294.15,293.86,294.05,6415.0,282.1716,282.4116,282.1331,282.3156,6415.0
2022-08-04 13:20:00,293.92,294.28,293.88,294.03,11205.0,282.1908,282.5364,282.1524,282.2964,11205.0
2022-08-04 13:25:00,294.03,294.48,293.92,294.48,5409.0,282.2964,282.7284,282.1908,282.7284,5409.0
2022-08-04 13:30:00,294.26,295.35,294.25,295.34,5096.0,282.5172,283.5637,282.5076,283.5541,5096.0
2022-08-04 13:35:00,295.42,295.55,294.97,294.99,7107.0,283.6309,283.7557,283.1989,283.2181,7107.0
2022-08-04 13:40:00,294.96,294.96,294.31,294.32,4037.0,283.1893,283.1893,282.5652,282.5748,4037.0
2022-08-04 13:45:00,294.41,294.53,294.0,294.0,7133.0,282.6612,282.7764,282.2676,282.2676,7133.0
2022-08-04 13:50:00,293.99,294.25,293.87,294.18,4910.0,282.258,282.5076,282.1427,282.4404,4910.0
2022-08-04 13:55:00,294.26,294.38,294.09,294.38,2993.0,282.5172,282.6324,282.354,282.6324,2993.0
2022-08-04 14:00:00,294.48,294.87,294.38,294.84,4822.0,282.7284,283.1028,282.6324,283.074,4822.0
2022-08-04 14:05:00,294.93,295.01,294.36,294.43,6559.0,283.1604,283.2373,282.6132,282.6804,6559.0
2022-08-04 14:10:00,294.33,295.04,294.23,295.04,5942.0,282.5844,283.2661,282.4884,283.2661,5942.0
2022-08-04 14:15:00,295.11,295.22,294.97,295.22,4437.0,283.3333,283.4389,283.1989,283.4389,4437.0
2022-08-04 14:20:00,295.3,295.3,295.1,295.1,2522.0,283.5157,283.5157,283.3237,283.3237,2522.0
2022-08-04 14:25:00,295.11,295.74,295.11,295.69,4726.0,283.3333,283.9381,283.3333,283.8901,4726.0
2022-08-04 14:30:00,295.69,295.69,294.36,294.42,9794.0,283.8901,283.8901,282.6132,282.6708,9794.0
2022-08-04 14:35:00,294.42,294.42,293.62,294.31,12060.0,282.6708,282.6708,281.9027,282.5652,12060.0
2022-08-04 14:40:00,294.28,294.36,294.13,294.32,5024.0,282.5364,282.6132,282.3924,282.5748,5024.0
2022-08-04 14:45:00,294.38,294.38,294.17,294.27,4256.0,282.6324,282.6324,282.4308,282.5268,4256.0
2022-08-04 14:50:00,294.27,294.38,293.98,294.11,5669.0,282.5268,282.6324,282.2484,282.3732,5669.0
2022-08-04 14:55:00,293.98,294.04,293.56,293.72,11490.0,282.2484,282.306,281.8451,281.9987,11490.0
2022-08-04 15:00:00,293.61,293.87,293.57,293.87,3243.0,281.8931,282.1427,281.8547,282.1427,3243.0
2022-08-04 15:05:00,293.99,294.05,293.87,293.9,7711.0,282.258,282.3156,282.1427,282.1716,7711.0
2022-08-04 15:10:00,293.91,294.34,293.91,294.28,7366.0,282.1812,282.594,282.1812,282.5364,7366.0
2022-08-04 15:15:00,294.28,294.4,293.72,293.94,5561.0,282.5364,282.6516,281.9987,282.21,5561.0
2022-08-04 15:20:00,293.99,294.23,293.93,294.1,3627.0,282.258,282.4884,282.2004,282.3636,3627.0
2022-08-04 15:25:00,294.17,294.33,294.04,294.04,7905.0,282.4308,282.5844,282.306,282.306,7905.0
2022-08-04 15:30:00,294.0,294.0,293.66,293.81,7295.0,282.2676,282.2676,281.9411,282.0851,7295.0
2022-08-04 15:35:00,293.81,294.07,293.64,293.69,7977.0,282.0851,282.3348,281.9219,281.9699,7977.0
2022-08-04 15:40:00,293.65,293.65,293.0,293.4,9613.0,281.9315,281.9315,281.3075,281.6915,9613.0
2022-08-04 15:45:00,293.34,293.35,292.51,292.56,20425.0,281.6339,281.6435,280.837,280.885,20425.0
2022-08-04 15:50:00,292.56,293.34,292.5,293.3,16928.0,280.885,281.6339,280.8274,281.5955,16928.0
2022-08-04 15:55:00,293.25,293.86,293.03,293.32,49863.0,281.5475,282.1331,281.3363,281.6147,49863.0
2022-08-05 09:30:00,290.28,290.68,289.43,290.68,6837.0,278.696,279.0801,277.8799,279.0801,6837.0
2022-08-05 09:35:00,290.2,291.01,290.02,291.01,9922.0,278.6192,279.3969,278.4464,279.3969,9922.0
2022-08-05 09:40:00,290.78,291.25,290.52,291.25,6831.0,279.1761,279.6273,278.9264,279.6273,6831.0
2022-08-05 09:45:00,290.68,290.68,289.1,289.25,10879.0,279.0801,279.0801,277.5631,277.7071,10879.0
2022-08-05 09:50:00,289.21,289.76,288.93,289.75,7596.0,277.6687,278.1968,277.3999,278.1872,7596.0
2022-08-05 09:55:00,289.84,290.36,289.66,290.22,9137.0,278.2736,278.7728,278.1008,278.6384,9137.0
2022-08-05 10:00:00,290.3,291.31,290.29,290.83,4230.0,278.7152,279.6849,278.7056,279.2241,4230.0
2022-08-05 10:05:00,290.88,292.25,290.88,292.25,3418.0,279.2721,280.5874,279.2721,280.5874,3418.0
2022-08-05 10:10:00,292.36,293.06,292.33,293.06,1600.0,280.693,281.3651,280.6642,281.3651,1600.0
2022-08-05 10:15:00,293.19,293.74,292.9,293.71,3237.0,281.4899,282.0179,281.2115,281.9891,3237.0
2022-08-05 10:20:00,293.3,293.84,293.3,293.78,2982.0,281.5955,282.1139,281.5955,282.0563,2982.0
2022-08-05 10:25:00,293.69,293.69,292.4,292.58,6022.0,281.9699,281.9699,280.7314,280.9042,6022.0
2022-08-05 10:30:00,292.2,292.23,291.0,291.11,6267.0,280.5394,280.5682,279.3873,279.4929,6267.0
2022-08-05 10:35:00,291.23,291.94,291.07,291.94,13941.0,279.6081,280.2898,279.4545,280.2898,13941.0
2022-08-05 10:40:00,292.14,292.14,291.18,291.29,5090.0,280.4818,280.4818,279.5601,279.6657,5090.0
2022-08-05 10:45:00,291.26,292.0,291.19,291.66,4498.0,279.6369,280.3474,279.5697,280.0209,4498.0
2022-08-05 10:50:00,291.39,291.61,291.31,291.61,1009.0,279.7617,279.9729,279.6849,279.9729,1009.0
2022-08-05 10:55:00,291.91,292.24,291.76,291.76,2499.0,280.261,280.5778,280.117,280.117,2499.0
2022-08-05 11:00:00,291.62,291.77,291.15,291.77,2929.0,279.9825,280.1266,279.5313,280.1266,2929.0
2022-08-05 11:05:00,291.73,291.73,291.35,291.56,2551.0,280.0881,280.0881,279.7233,279.9249,2551.0
2022-08-05 11:10:00,291.82,292.02,291.46,291.54,3107.0,280.1746,280.3666,279.8289,279.9057,3107.0
2022-08-05 11:15:00,291.32,291.33,290.8,291.1,3030.0,279.6945,279.7041,279.1953,279.4833,3030.0
2022-08-05 11:20:00,291.07,291.07,290.52,290.55,1700.0,279.4545,279.4545,278.9264,278.9552,1700.0
2022-08-05 11:25:00,290.55,290.56,290.29,290.4,1742.0,278.9552,278.9648,278.7056,278.8112,1742.0
2022-08-05 11:30:00,290.2,291.04,290.2,290.87,2044.0,278.6192,279.4257,278.6192,279.2625,2044.0
2022-08-05 11:35:00,290.98,290.98,290.52,290.68,2012.0,279.3681,279.3681,278.9264,279.0801,2012.0
2022-08-05 11:40:00,290.61,290.65,290.04,290.07,3700.0,279.0128,279.0512,278.4656,278.4944,3700.0
2022-08-05 11:45:00,290.0,290.05,289.39,289.51,7304.0,278.4272,278.4752,277.8415,277.9567,7304.0
2022-08-05 11:50:00,289.56,289.66,289.38,289.56,6160.0,278.0047,278.1008,277.8319,278.0047,6160.0
2022-08-05 11:55:00,289.68,289.68,289.35,289.65,3785.0,278.12,278.12,277.8031,278.0912,3785.0
2022-08-05 12:00:00,289.7,290.19,289.7,290.0,5011.0,278.1392,278.6096,278.1392,278.4272,5011.0
2022-08-05 12:05:00,290.03,290.35,289.93,290.12,2896.0,278.456,278.7632,278.36,278.5424,2896.0
2022-08-05 12:10:00,290.11,290.35,290.02,290.24,4617.0,278.5328,278.7632,278.4464,278.6576,4617.0
2022-08-05 12:15:00,290.47,290.51,290.06,290.07,5721.0,278.8784,278.9168,278.4848,278.4944,5721.0
2022-08-05 12:20:00,290.06,290.24,289.95,289.99,4161.0,278.4848,278.6576,278.3792,278.4176,4161.0
2022-08-05 12:25:00,290.08,290.2,289.98,290.07,12352.0,278.504,278.6192,278.408,278.4944,12352.0
2022-08-05 12:30:00,290.12,290.48,290.0,290.01,6352.0,278.5424,278.888,278.4272,278.4368,6352.0
2022-08-05 12:35:00,289.91,290.53,289.91,290.44,839.0,278.3408,278.936,278.3408,278.8496,839.0
2022-08-05 12:40:00,290.15,290.46,290.15,290.46,840.0,278.5712,278.8688,278.5712,278.8688,840.0
2022-08-05 12:45:00,290.56,290.81,290.48,290.81,2978.0,278.9648,279.2049,278.888,279.2049,2978.0
2022-08-05 12:50:00,291.02,291.08,290.74,290.83,4209.0,279.4065,279.4641,279.1377,279.2241,4209.0
2022-08-05 12:55:00,291.02,291.03,290.87,291.03,1002.0,279.4065,279.4161,279.2625,279.4161,1002.0
2022-08-05 13:00:00,290.97,291.1,290.77,290.78,4083.0,279.3585,279.4833,279.1665,279.1761,4083.0
2022-08-05 13:05:00,291.01,291.01,290.77,290.97,1953.0,279.3969,279.3969,279.1665,279.3585,1953.0
2022-08-05 13:10:00,290.96,291.08,290.79,290.85,2615.0,279.3489,279.4641,279.1857,279.2433,2615.0
2022-08-05 13:15:00,291.12,291.22,290.75,290.87,2630.0,279.5025,279.5985,279.1473,279.2625,2630.0
2022-08-05 13:20:00,290.95,291.3,290.95,291.3,800.0,279.3393,279.6753,279.3393,279.6753,800.0
2022-08-05 13:25:00,291.6,291.61,291.25,291.42,2660.0,279.9633,279.9729,279.6273,279.7905,2660.0
2022-08-05 13:30:00,291.53,291.9,291.53,291.9,860.0,279.8961,280.2514,279.8961,280.2514,860.0
2022-08-05 13:35:00,291.9,292.1,291.85,292.03,5553.0,280.2514,280.4434,280.2034,280.3762,5553.0
2022-08-05 13:40:00,292.04,292.09,291.87,292.08,997.0,280.3858,280.4338,280.2226,280.4242,997.0
2022-08-05 13:45:00,292.04,292.17,292.02,292.02,1436.0,280.3858,280.5106,280.3666,280.3666,1436.0
2022-08-05 13:50:00,292.01,292.06,291.93,292.06,1311.0,280.357,280.405,280.2802,280.405,1311.0
2022-08-05 13:55:00,292.02,292.05,291.82,292.05,2706.0,280.3666,280.3954,280.1746,280.3954,2706.0
2022-08-05 14:00:00,291.89,292.28,291.83,292.28,3522.0,280.2418,280.6162,280.1842,280.6162,3522.0
2022-08-05 14:05:00,292.21,292.22,291.89,292.22,3283.0,280.549,280.5586,280.2418,280.5586,3283.0
2022-08-05 14:10:00,291.72,291.78,291.53,291.7,958.0,280.0785,280.1362,279.8961,280.0593,958.0
2022-08-05 14:15:00,291.75,292.01,291.73,292.01,696.0,280.1074,280.357,280.0881,280.357,696.0
2022-08-05 14:20:00,292.1,292.17,291.98,292.17,703.0,280.4434,280.5106,280.3282,280.5106,703.0
2022-08-05 14:25:00,292.19,292.19,291.61,291.61,1637.0,280.5298,280.5298,279.9729,279.9729,1637.0
2022-08-05 14:30:00,291.51,291.89,291.13,291.89,7112.0,279.8769,280.2418,279.5121,280.2418,7112.0
2022-08-05 14:35:00,291.93,292.11,291.92,292.04,2444.0,280.2802,280.453,280.2706,280.3858,2444.0
2022-08-05 14:40:00,291.98,292.01,291.71,291.94,2042.0,280.3282,280.357,280.0689,280.2898,2042.0
2022-08-05 14:45:00,291.86,292.02,291.74,291.74,2302.0,280.213,280.3666,280.0977,280.0977,2302.0
2022-08-05 14:50:00,291.73,292.02,291.66,292.01,801.0,280.0881,280.3666,280.0209,280.357,801.0
2022-08-05 14:55:00,291.94,291.94,291.49,291.75,1735.0,280.2898,280.2898,279.8577,280.1074,1735.0
2022-08-05 15:00:00,291.75,291.92,291.71,291.71,1704.0,280.1074,280.2706,280.0689,280.0689,1704.0
2022-08-05 15:05:00,291.95,291.95,291.52,291.79,1247.0,280.2994,280.2994,279.8865,280.1458,1247.0
2022-08-05 15:10:00,291.94,292.11,291.9,292.07,1726.0,280.2898,280.453,280.2514,280.4146,1726.0
2022-08-05 15:15:00,292.03,292.22,291.9,292.04,2987.0,280.3762,280.5586,280.2514,280.3858,2987.0
2022-08-05 15:20:00,292.08,292.08,291.64,291.95,8912.0,280.4242,280.4242,280.0017,280.2994,8912.0
2022-08-05 15:25:00,291.98,292.11,291.82,292.11,3283.0,280.3282,280.453,280.1746,280.453,3283.0
2022-08-05 15:30:00,292.16,292.43,292.14,292.43,1995.0,280.501,280.7602,280.4818,280.7602,1995.0
2022-08-05 15:35:00,292.36,292.68,292.31,292.52,3492.0,280.693,281.0002,280.645,280.8466,3492.0
2022-08-05 15:40:00,292.51,292.66,292.45,292.54,4857.0,280.837,280.981,280.7794,280.8658,4857.0
2022-08-05 15:45:00,292.61,292.87,292.47,292.63,9572.0,280.933,281.1827,280.7986,280.9522,9572.0
2022-08-05 15:50:00,292.82,292.9,292.15,292.43,10582.0,281.1347,281.2115,280.4914,280.7602,10582.0
2022-08-05 15:55:00,292.46,292.98,292.37,292.82,34010.0,280.789,281.2883,280.7026,281.1347,34010.0
2022-08-08 09:30:00,295.56,296.48,295.56,296.43,8513.0,283.7653,284.6486,283.7653,284.6006,8513.0
2022-08-08 09:35:00,296.17,296.55,295.08,295.22,4083.0,284.351,284.7158,283.3045,283.4389,4083.0
2022-08-08 09:40:00,294.84,295.46,294.83,295.22,3219.0,283.074,283.6693,283.0644,283.4389,3219.0
2022-08-08 09:45:00,295.19,295.6,294.95,295.6,7800.0,283.4101,283.8037,283.1797,283.8037,7800.0
2022-08-08 09:50:00,295.51,295.66,294.84,295.06,14455.0,283.7173,283.8613,283.074,283.2853,14455.0
2022-08-08 09:55:00,295.13,295.33,294.43,294.44,11662.0,283.3525,283.5445,282.6804,282.69,11662.0
2022-08-08 10:00:00,294.56,295.36,294.56,295.36,810.0,282.8052,283.5733,282.8052,283.5733,810.0
2022-08-08 10:05:00,295.1,295.1,294.13,294.4,1462.0,283.3237,283.3237,282.3924,282.6516,1462.0
2022-08-08 10:10:00,294.47,294.65,294.2,294.2,1409.0,282.7188,282.8916,282.4596,282.4596,1409.0
2022-08-08 10:15:00,294.18,294.63,294.18,294.58,1515.0,282.4404,282.8724,282.4404,282.8244,1515.0
2022-08-08 10:20:00,294.48,294.48,293.96,294.27,3630.0,282.7284,282.7284,282.2292,282.5268,3630.0
2022-08-08 10:25:00,294.28,294.87,294.13,294.87,3564.0,282.5364,283.1028,282.3924,283.1028,3564.0
2022-08-08 10:30:00,294.78,295.23,294.77,295.0,9545.0,283.0164,283.4485,283.0068,283.2277,9545.0
2022-08-08 10:35:00,294.87,295.02,294.71,294.71,3993.0,283.1028,283.2469,282.9492,282.9492,3993.0
2022-08-08 10:40:00,294.86,295.22,294.86,295.22,1261.0,283.0932,283.4389,283.0932,283.4389,1261.0
2022-08-08 10:45:00,295.43,295.57,295.01,295.15,2306.0,283.6405,283.7749,283.2373,283.3717,2306.0
2022-08-08 10:50:00,295.32,295.35,295.02,295.02,445.0,283.5349,283.5637,283.2469,283.2469,445.0
2022-08-08 10:55:00,295.15,295.29,294.64,294.64,1300.0,283.3717,283.5061,282.882,282.882,1300.0
2022-08-08 11:00:00,294.72,294.93,294.45,294.45,2010.0,282.9588,283.1604,282.6996,282.6996,2010.0
2022-08-08 11:05:00,294.46,294.51,294.46,294.51,300.0,282.7092,282.7572,282.7092,282.7572,300.0
2022-08-08 11:10:00,294.38,294.43,294.1,294.43,2439.0,282.6324,282.6804,282.3636,282.6804,2439.0
2022-08-08 11:15:00,294.35,294.38,293.68,293.73,3129.0,282.6036,282.6324,281.9603,282.0083,3129.0
2022-08-08 11:20:00,294.1,294.1,294.0,294.0,400.0,282.3636,282.3636,282.2676,282.2676,400.0
2022-08-08 11:25:00,293.99,293.99,293.76,293.81,1200.0,282.258,282.258,282.0371,282.0851,1200.0
2022-08-08 11:30:00,293.84,293.95,293.57,293.57,1733.0,282.1139,282.2196,281.8547,281.8547,1733.0
2022-08-08 11:35:00,293.64,293.66,293.27,293.28,1784.0,281.9219,281.9411,281.5667,281.5763,1784.0
2022-08-08 11:40:00,293.1,293.1,292.72,292.77,565.0,281.4035,281.4035,281.0386,281.0866,565.0
2022-08-08 11:45:00,292.7,293.33,292.7,293.33,1527.0,281.0194,281.6243,281.0194,281.6243,1527.0
2022-08-08 11:50:00,293.23,293.52,293.11,293.29,9999.0,281.5283,281.8067,281.4131,281.5859,9999.0
2022-08-08 11:55:00,293.44,293.66,293.24,293.66,1470.0,281.7299,281.9411,281.5379,281.9411,1470.0
2022-08-08 12:00:00,293.72,293.81,293.53,293.81,993.0,281.9987,282.0851,281.8163,282.0851,993.0
2022-08-08 12:05:00,293.8,293.85,292.7,292.71,1970.0,282.0755,282.1235,281.0194,281.029,1970.0
2022-08-08 12:10:00,292.86,292.91,292.09,292.32,4916.0,281.1731,281.2211,280.4338,280.6546,4916.0
2022-08-08 12:15:00,292.28,292.28,291.62,291.75,1810.0,280.6162,280.6162,279.9825,280.1074,1810.0
2022-08-08 12:20:00,291.7,292.42,291.7,292.42,300.0,280.0593,280.7506,280.0593,280.7506,300.0
2022-08-08 12:25:00,292.31,292.42,291.85,291.89,902.0,280.645,280.7506,280.2034,280.2418,902.0
2022-08-08 12:30:00,292.07,292.24,292.07,292.08,900.0,280.4146,280.5778,280.4146,280.4242,900.0
2022-08-08 12:35:00,292.06,292.46,291.7,292.25,1690.0,280.405,280.789,280.0593,280.5874,1690.0
2022-08-08 12:40:00,292.31,292.63,292.31,292.42,1000.0,280.645,280.9522,280.645,280.7506,1000.0
2022-08-08 12:45:00,292.28,292.43,292.08,292.29,10121.0,280.6162,280.7602,280.4242,280.6258,10121.0
2022-08-08 12:50:00,292.22,292.46,292.17,292.46,1043.0,280.5586,280.789,280.5106,280.789,1043.0
2022-08-08 12:55:00,292.37,292.47,292.23,292.41,1940.0,280.7026,280.7986,280.5682,280.741,1940.0
2022-08-08 13:00:00,292.45,292.54,292.36,292.38,1677.0,280.7794,280.8658,280.693,280.7122,1677.0
2022-08-08 13:05:00,292.46,292.97,292.45,292.9,1266.0,280.789,281.2787,280.7794,281.2115,1266.0
2022-08-08 13:10:00,292.81,292.83,292.42,292.79,3000.0,281.1251,281.1443,280.7506,281.1058,3000.0
2022-08-08 13:15:00,292.75,292.9,292.73,292.73,1026.0,281.0674,281.2115,281.0482,281.0482,1026.0
2022-08-08 13:20:00,292.72,292.73,292.12,292.44,8000.0,281.0386,281.0482,280.4626,280.7698,8000.0
2022-08-08 13:25:00,292.5,292.6,292.12,292.19,1500.0,280.8274,280.9234,280.4626,280.5298,1500.0
2022-08-08 13:30:00,292.05,292.54,292.05,292.54,700.0,280.3954,280.8658,280.3954,280.8658,700.0
2022-08-08 13:35:00,292.4,292.4,292.02,292.22,1897.0,280.7314,280.7314,280.3666,280.5586,1897.0
2022-08-08 13:40:00,292.11,292.48,292.0,292.42,2000.0,280.453,280.8082,280.3474,280.7506,2000.0
2022-08-08 13:45:00,292.35,292.62,292.35,292.61,1590.0,280.6834,280.9426,280.6834,280.933,1590.0
2022-08-08 13:50:00,292.63,293.58,292.53,293.58,6935.0,280.9522,281.8643,280.8562,281.8643,6935.0
2022-08-08 13:55:00,293.53,293.95,293.52,293.95,5489.0,281.8163,282.2196,281.8067,282.2196,5489.0
2022-08-08 14:00:00,293.62,293.62,292.31,292.31,1912.0,281.9027,281.9027,280.645,280.645,1912.0
2022-08-08 14:05:00,292.14,292.83,292.14,292.68,2228.0,280.4818,281.1443,280.4818,281.0002,2228.0
2022-08-08 14:10:00,292.74,293.06,292.69,292.99,1703.0,281.0578,281.3651,281.0098,281.2979,1703.0
2022-08-08 14:15:00,292.72,292.81,292.23,292.54,2465.0,281.0386,281.1251,280.5682,280.8658,2465.0
2022-08-08 14:20:00,292.37,292.45,292.22,292.38,2615.0,280.7026,280.7794,280.5586,280.7122,2615.0
2022-08-08 14:25:00,292.2,292.29,291.99,292.23,2742.0,280.5394,280.6258,280.3378,280.5682,2742.0
2022-08-08 14:30:00,292.18,292.56,292.08,292.43,1907.0,280.5202,280.885,280.4242,280.7602,1907.0
2022-08-08 14:35:00,292.35,292.55,292.13,292.55,3616.0,280.6834,280.8754,280.4722,280.8754,3616.0
2022-08-08 14:40:00,292.55,292.77,292.39,292.4,2902.0,280.8754,281.0866,280.7218,280.7314,2902.0
2022-08-08 14:45:00,292.41,292.41,291.77,291.93,3563.0,280.741,280.741,280.1266,280.2802,3563.0
2022-08-08 14:50:00,291.79,291.79,291.31,291.44,1506.0,280.1458,280.1458,279.6849,279.8097,1506.0
2022-08-08 14:55:00,291.64,291.74,291.57,291.67,3417.0,280.0017,280.0977,279.9345,280.0305,3417.0
2022-08-08 15:00:00,291.67,291.91,291.65,291.8,2602.0,280.0305,280.261,280.0113,280.1554,2602.0
2022-08-08 15:05:00,291.82,291.83,291.53,291.66,3100.0,280.1746,280.1842,279.8961,280.0209,3100.0
2022-08-08 15:10:00,291.57,291.76,291.42,291.67,2436.0,279.9345,280.117,279.7905,280.0305,2436.0
2022-08-08 15:15:00,291.52,291.6,291.12,291.36,1920.0,279.8865,279.9633,279.5025,279.7329,1920.0
2022-08-08 15:20:00,291.45,291.66,291.28,291.59,2987.0,279.8193,280.0209,279.6561,279.9537,2987.0
2022-08-08 15:25:00,291.62,291.84,291.59,291.84,1558.0,279.9825,280.1938,279.9537,280.1938,1558.0
2022-08-08 15:30:00,291.69,291.86,291.42,291.81,3853.0,280.0497,280.213,279.7905,280.165,3853.0
2022-08-08 15:35:00,291.75,291.89,291.56,291.64,4355.0,280.1074,280.2418,279.9249,280.0017,4355.0
2022-08-08 15:40:00,291.75,292.05,291.67,292.03,2445.0,280.1074,280.3954,280.0305,280.3762,2445.0
2022-08-08 15:45:00,292.05,292.68,292.05,292.38,14412.0,280.3954,281.0002,280.3954,280.7122,14412.0
2022-08-08 15:50:00,292.52,292.72,292.38,292.72,13098.0,280.8466,281.0386,280.7122,281.0386,13098.0
2022-08-08 15:55:00,292.69,293.14,292.23,292.82,60434.0,281.0098,281.4419,280.5682,281.1347,60434.0
2022-08-09 09:30:00,291.38,292.5,290.84,290.84,4484.0,279.7521,280.8274,279.2337,279.2337,4484.0
2022-08-09 09:35:00,291.92,291.97,290.84,291.13,718.0,280.2706,280.3186,279.2337,279.5121,718.0
2022-08-09 09:40:00,292.24,292.24,291.2,291.42,774.0,280.5778,280.5778,279.5793,279.7905,774.0
2022-08-09 09:45:00,291.18,291.38,290.28,290.98,5081.0,279.5601,279.7521,278.696,279.3681,5081.0
2022-08-09 09:50:00,291.03,291.29,289.51,289.52,3108.0,279.4161,279.6657,277.9567,277.9663,3108.0
2022-08-09 09:55:00,290.01,290.8,289.85,290.68,4693.0,278.4368,279.1953,278.2832,279.0801,4693.0
2022-08-09 10:00:00,290.38,291.19,290.38,290.78,1659.0,278.792,279.5697,278.792,279.1761,1659.0
2022-08-09 10:05:00,291.0,291.0,290.13,290.78,1776.0,279.3873,279.3873,278.552,279.1761,1776.0
2022-08-09 10:10:00,290.58,291.16,290.58,291.1,4659.0,278.984,279.5409,278.984,279.4833,4659.0
2022-08-09 10:15:00,291.37,291.58,291.1,291.19,1195.0,279.7425,279.9441,279.4833,279.5697,1195.0
2022-08-09 10:20:00,291.27,291.27,290.86,290.91,1401.0,279.6465,279.6465,279.2529,279.3009,1401.0
2022-08-09 10:25:00,290.91,291.25,290.55,291.18,3601.0,279.3009,279.6273,278.9552,279.5601,3601.0
2022-08-09 10:30:00,291.11,291.71,291.11,291.71,1434.0,279.4929,280.0689,279.4929,280.0689,1434.0
2022-08-09 10:35:00,291.57,291.65,291.17,291.3,1600.0,279.9345,280.0113,279.5505,279.6753,1600.0
2022-08-09 10:40:00,291.31,291.53,291.31,291.37,984.0,279.6849,279.8961,279.6849,279.7425,984.0
2022-08-09 10:45:00,291.13,291.38,290.87,291.38,300.0,279.5121,279.7521,279.2625,279.7521,300.0
2022-08-09 10:50:00,291.4,291.47,290.99,291.27,1605.0,279.7713,279.8385,279.3777,279.6465,1605.0
2022-08-09 10:55:00,291.02,291.1,290.67,290.75,2777.0,279.4065,279.4833,279.0704,279.1473,2777.0
2022-08-09 11:00:00,290.75,290.81,290.38,290.62,3080.0,279.1473,279.2049,278.792,279.0224,3080.0
2022-08-09 11:05:00,290.46,291.12,290.34,291.04,5055.0,278.8688,279.5025,278.7536,279.4257,5055.0
2022-08-09 11:10:00,291.18,291.45,291.09,291.43,1560.0,279.5601,279.8193,279.4737,279.8001,1560.0
2022-08-09 11:15:00,291.73,291.98,291.73,291.8,400.0,280.0881,280.3282,280.0881,280.1554,400.0
2022-08-09 11:20:00,291.75,291.75,291.34,291.47,1056.0,280.1074,280.1074,279.7137,279.8385,1056.0
2022-08-09 11:25:00,291.3,291.5,291.17,291.5,1009.0,279.6753,279.8673,279.5505,279.8673,1009.0
2022-08-09 11:30:00,291.38,291.39,290.81,290.81,405.0,279.7521,279.7617,279.2049,279.2049,405.0
2022-08-09 11:35:00,291.05,291.05,290.74,290.92,849.0,279.4353,279.4353,279.1377,279.3105,849.0
2022-08-09 11:40:00,290.79,290.87,290.48,290.48,1699.0,279.1857,279.2625,278.888,278.888,1699.0
2022-08-09 11:45:00,290.5,290.81,290.49,290.69,2800.0,278.9072,279.2049,278.8976,279.0897,2800.0
2022-08-09 11:50:00,290.6,290.6,290.3,290.51,1905.0,279.0032,279.0032,278.7152,278.9168,1905.0
2022-08-09 11:55:00,290.46,290.47,290.32,290.42,900.0,278.8688,278.8784,278.7344,278.8304,900.0
2022-08-09 12:00:00,290.4,290.4,290.21,290.24,3900.0,278.8112,278.8112,278.6288,278.6576,3900.0
2022-08-09 12:05:00,290.4,290.62,290.38,290.48,4666.0,278.8112,279.0224,278.792,278.888,4666.0
2022-08-09 12:10:00,290.46,290.66,290.36,290.36,6016.0,278.8688,279.0608,278.7728,278.7728,6016.0
2022-08-09 12:15:00,290.17,290.31,290.16,290.25,791.0,278.5904,278.7248,278.5808,278.6672,791.0
2022-08-09 12:20:00,290.08,290.41,290.08,290.14,1184.0,278.504,278.8208,278.504,278.5616,1184.0
2022-08-09 12:25:00,290.13,290.13,289.92,289.97,2100.0,278.552,278.552,278.3504,278.3984,2100.0
2022-08-09 12:30:00,289.97,290.05,289.88,290.03,1600.0,278.3984,278.4752,278.312,278.456,1600.0
2022-08-09 12:35:00,289.84,290.12,289.84,290.08,1105.0,278.2736,278.5424,278.2736,278.504,1105.0
2022-08-09 12:40:00,289.94,290.05,289.65,289.96,1570.0,278.3696,278.4752,278.0912,278.3888,1570.0
2022-08-09 12:45:00,289.8,289.87,289.69,289.79,1200.0,278.2352,278.3024,278.1296,278.2256,1200.0
2022-08-09 12:50:00,289.75,289.82,289.62,289.76,1979.0,278.1872,278.2544,278.0624,278.1968,1979.0
2022-08-09 12:55:00,289.76,290.05,289.64,290.01,15176.0,278.1968,278.4752,278.0816,278.4368,15176.0
2022-08-09 13:00:00,290.21,290.23,289.93,289.93,700.0,278.6288,278.648,278.36,278.36,700.0
2022-08-09 13:05:00,290.04,290.04,289.54,289.69,5255.0,278.4656,278.4656,277.9855,278.1296,5255.0
2022-08-09 13:10:00,289.68,290.2,289.68,290.08,8406.0,278.12,278.6192,278.12,278.504,8406.0
2022-08-09 13:15:00,290.19,290.38,290.19,290.38,3900.0,278.6096,278.792,278.6096,278.792,3900.0
2022-08-09 13:20:00,290.34,290.34,289.9,289.99,1050.0,278.7536,278.7536,278.3312,278.4176,1050.0
2022-08-09 13:25:00,289.97,290.16,289.76,290.16,1300.0,278.3984,278.5808,278.1968,278.5808,1300.0
2022-08-09 13:30:00,290.23,290.34,289.99,289.99,1100.0,278.648,278.7536,278.4176,278.4176,1100.0
2022-08-09 13:35:00,289.93,290.01,289.72,289.77,2200.0,278.36,278.4368,278.1584,278.2064,2200.0
2022-08-09 13:40:00,289.74,289.8,289.27,289.53,2119.0,278.1776,278.2352,277.7263,277.9759,2119.0
2022-08-09 13:45:00,289.65,289.65,289.35,289.43,3293.0,278.0912,278.0912,277.8031,277.8799,3293.0
2022-08-09 13:50:00,289.68,289.82,289.47,289.48,1200.0,278.12,278.2544,277.9183,277.9279,1200.0
2022-08-09 13:55:00,289.77,290.17,289.76,290.17,2307.0,278.2064,278.5904,278.1968,278.5904,2307.0
2022-08-09 14:00:00,290.15,290.29,290.03,290.11,1828.0,278.5712,278.7056,278.456,278.5328,1828.0
2022-08-09 14:05:00,290.05,290.31,290.05,290.22,1100.0,278.4752,278.7248,278.4752,278.6384,1100.0
2022-08-09 14:10:00,290.19,290.25,289.86,289.91,2500.0,278.6096,278.6672,278.2928,278.3408,2500.0
2022-08-09 14:15:00,289.91,289.91,289.41,289.42,3000.0,278.3408,278.3408,277.8607,277.8703,3000.0
2022-08-09 14:20:00,289.46,289.62,289.34,289.55,1721.0,277.9087,278.0624,277.7935,277.9951,1721.0
2022-08-09 14:25:00,289.23,289.44,289.23,289.4,1286.0,277.6879,277.8895,277.6879,277.8511,1286.0
2022-08-09 14:30:00,289.32,289.47,289.16,289.47,1400.0,277.7743,277.9183,277.6207,277.9183,1400.0
2022-08-09 14:35:00,289.35,289.37,289.18,289.29,2811.0,277.8031,277.8223,277.6399,277.7455,2811.0
2022-08-09 14:40:00,289.25,289.47,289.13,289.16,2158.0,277.7071,277.9183,277.5919,277.6207,2158.0
2022-08-09 14:45:00,289.15,289.38,289.15,289.38,1500.0,277.6111,277.8319,277.6111,277.8319,1500.0
2022-08-09 14:50:00,289.3,289.3,289.06,289.22,4947.0,277.7551,277.7551,277.5247,277.6783,4947.0
2022-08-09 14:55:00,289.13,289.32,288.98,289.06,2198.0,277.5919,277.7743,277.4479,277.5247,2198.0
2022-08-09 15:00:00,288.95,289.04,288.68,288.75,1614.0,277.4191,277.5055,277.1599,277.2271,1614.0
2022-08-09 15:05:00,288.8,288.8,288.58,288.74,3919.0,277.2751,277.2751,277.0639,277.2175,3919.0
2022-08-09 15:10:00,288.74,288.74,288.54,288.54,1522.0,277.2175,277.2175,277.0254,277.0254,1522.0
2022-08-09 15:15:00,288.6,288.73,288.54,288.7,5830.0,277.0831,277.2079,277.0254,277.1791,5830.0
2022-08-09 15:20:00,288.59,288.91,288.59,288.82,2975.0,277.0735,277.3807,277.0735,277.2943,2975.0
2022-08-09 15:25:00,288.72,288.82,288.46,288.46,2270.0,277.1983,277.2943,276.9486,276.9486,2270.0
2022-08-09 15:30:00,288.55,288.85,288.53,288.68,2103.0,277.0351,277.3231,277.0158,277.1599,2103.0
2022-08-09 15:35:00,288.67,288.95,288.67,288.78,9336.0,277.1503,277.4191,277.1503,277.2559,9336.0
2022-08-09 15:40:00,288.77,288.87,288.3,288.37,4100.0,277.2463,277.3423,276.795,276.8622,4100.0
2022-08-09 15:45:00,288.37,289.29,288.37,289.29,10320.0,276.8622,277.7455,276.8622,277.7455,10320.0
2022-08-09 15:50:00,289.32,289.68,289.31,289.66,10146.0,277.7743,278.12,277.7647,278.1008,10146.0
2022-08-09 15:55:00,289.58,289.84,289.18,289.74,34433.0,278.0239,278.2736,277.6399,278.1776,34433.0
2022-08-10 09:30:00,295.8,295.8,294.44,295.58,4041.0,283.9957,283.9957,282.69,283.7845,4041.0
2022-08-10 09:35:00,295.13,296.33,294.8,295.38,600.0,283.3525,284.5046,283.0356,283.5925,600.0
2022-08-10 09:40:00,295.43,296.89,295.33,296.89,1807.0,283.6405,285.0422,283.5445,285.0422,1807.0
2022-08-10 09:45:00,296.85,297.57,296.63,297.19,18463.0,285.0038,285.6951,284.7926,285.3303,18463.0
2022-08-10 09:50:00,297.45,297.45,296.28,296.28,8539.0,285.5799,285.5799,284.4566,284.4566,8539.0
2022-08-10 09:55:00,296.53,296.53,296.36,296.37,300.0,284.6966,284.6966,284.5334,284.543,300.0
2022-08-10 10:00:00,296.32,297.51,296.32,297.11,1504.0,284.495,285.6375,284.495,285.2535,1504.0
2022-08-10 10:05:00,297.05,297.05,297.05,297.05,100.0,285.1958,285.1958,285.1958,285.1958,100.0
2022-08-10 10:10:00,297.07,297.32,296.99,297.08,1436.0,285.215,285.4551,285.1382,285.2247,1436.0
2022-08-10 10:15:00,296.51,296.72,296.4,296.41,709.0,284.6774,284.879,284.5718,284.5814,709.0
2022-08-10 10:20:00,296.29,296.51,295.88,296.44,900.0,284.4662,284.6774,284.0725,284.6102,900.0
2022-08-10 10:25:00,296.56,297.21,296.56,297.21,3335.0,284.7254,285.3495,284.7254,285.3495,3335.0
2022-08-10 10:30:00,297.03,297.03,296.8,297.03,916.0,285.1766,285.1766,284.9558,285.1766,916.0
2022-08-10 10:35:00,297.3,297.82,297.3,297.82,1827.0,285.4359,285.9351,285.4359,285.9351,1827.0
2022-08-10 10:40:00,297.87,297.87,297.5,297.5,1604.0,285.9831,285.9831,285.6279,285.6279,1604.0
2022-08-10 10:45:00,297.4,297.74,297.22,297.23,2043.0,285.5319,285.8583,285.3591,285.3687,2043.0
2022-08-10 10:50:00,297.24,297.64,297.24,297.57,1764.0,285.3783,285.7623,285.3783,285.6951,1764.0
2022-08-10 10:55:00,297.49,297.89,297.41,297.89,8393.0,285.6183,286.0023,285.5415,286.0023,8393.0
2022-08-10 11:00:00,298.06,298.57,298.06,298.52,1237.0,286.1655,286.6552,286.1655,286.6072,1237.0
2022-08-10 11:05:00,298.78,298.78,298.36,298.47,8718.0,286.8568,286.8568,286.4536,286.5592,8718.0
2022-08-10 11:10:00,298.58,298.58,297.99,298.25,2257.0,286.6648,286.6648,286.0983,286.348,2257.0
2022-08-10 11:15:00,298.3,298.3,297.56,297.65,917.0,286.396,286.396,285.6855,285.7719,917.0
2022-08-10 11:20:00,297.85,297.89,297.85,297.89,500.0,285.9639,286.0023,285.9639,286.0023,500.0
2022-08-10 11:25:00,298.17,298.23,298.06,298.06,1100.0,286.2712,286.3288,286.1655,286.1655,1100.0
2022-08-10 11:30:00,298.0,298.17,297.99,297.99,412.0,286.1079,286.2712,286.0983,286.0983,412.0
2022-08-10 11:35:00,297.98,297.98,297.38,297.38,1599.0,286.0887,286.0887,285.5127,285.5127,1599.0
2022-08-10 11:40:00,297.19,297.81,297.19,297.61,4408.0,285.3303,285.9255,285.3303,285.7335,4408.0
2022-08-10 11:45:00,297.42,297.94,297.42,297.94,990.0,285.5511,286.0503,285.5511,286.0503,990.0
2022-08-10 11:50:00,297.89,297.89,297.64,297.81,1500.0,286.0023,286.0023,285.7623,285.9255,1500.0
2022-08-10 11:55:00,298.03,298.14,297.79,297.9,11834.0,286.1367,286.2423,285.9063,286.0119,11834.0
2022-08-10 12:00:00,298.04,298.49,298.04,298.26,710.0,286.1463,286.5784,286.1463,286.3576,710.0
2022-08-10 12:05:00,298.19,298.28,298.12,298.25,1124.0,286.2904,286.3768,286.2231,286.348,1124.0
2022-08-10 12:10:00,298.06,298.17,297.44,297.81,7041.0,286.1655,286.2712,285.5703,285.9255,7041.0
2022-08-10 12:15:00,297.59,297.69,297.39,297.41,1738.0,285.7143,285.8103,285.5223,285.5415,1738.0
2022-08-10 12:20:00,297.15,297.53,297.15,297.53,813.0,285.2919,285.6567,285.2919,285.6567,813.0
2022-08-10 12:25:00,297.28,297.48,297.08,297.48,2982.0,285.4167,285.6087,285.2247,285.6087,2982.0
2022-08-10 12:30:00,297.64,297.97,297.64,297.97,900.0,285.7623,286.0791,285.7623,286.0791,900.0
2022-08-10 12:35:00,297.97,297.97,297.6,297.94,1513.0,286.0791,286.0791,285.7239,286.0503,1513.0
2022-08-10 12:40:00,297.97,298.36,297.91,298.36,4599.0,286.0791,286.4536,286.0215,286.4536,4599.0
2022-08-10 12:45:00,298.25,298.34,298.12,298.16,903.0,286.348,286.4344,286.2231,286.2616,903.0
2022-08-10 12:50:00,298.25,298.32,298.19,298.25,1724.0,286.348,286.4152,286.2904,286.348,1724.0
2022-08-10 12:55:00,298.39,298.39,298.02,298.02,850.0,286.4824,286.4824,286.1271,286.1271,850.0
2022-08-10 13:00:00,298.23,298.23,297.99,298.1,761.0,286.3288,286.3288,286.0983,286.2039,761.0
2022-08-10 13:05:00,298.12,298.36,298.0,298.36,2860.0,286.2231,286.4536,286.1079,286.4536,2860.0
2022-08-10 13:10:00,298.37,298.37,298.37,298.37,100.0,286.4632,286.4632,286.4632,286.4632,100.0
2022-08-10 13:15:00,298.4,298.66,298.29,298.66,2137.0,286.492,286.7416,286.3864,286.7416,2137.0
2022-08-10 13:20:00,298.75,298.89,298.65,298.76,6964.0,286.828,286.9624,286.732,286.8376,6964.0
2022-08-10 13:25:00,298.73,298.81,298.53,298.53,3400.0,286.8088,286.8856,286.6168,286.6168,3400.0
2022-08-10 13:30:00,298.57,298.73,298.48,298.48,1444.0,286.6552,286.8088,286.5688,286.5688,1444.0
2022-08-10 13:35:00,298.6,299.0,298.55,298.66,5452.0,286.684,287.068,286.636,286.7416,5452.0
2022-08-10 13:40:00,298.58,298.86,298.5,298.76,3218.0,286.6648,286.9336,286.588,286.8376,3218.0
2022-08-10 13:45:00,299.0,299.39,298.9,299.39,2156.0,287.068,287.4425,286.972,287.4425,2156.0
2022-08-10 13:50:00,299.35,299.35,299.21,299.22,1313.0,287.4041,287.4041,287.2697,287.2793,1313.0
2022-08-10 13:55:00,299.08,299.2,298.97,299.07,2153.0,287.1448,287.26,287.0392,287.1352,2153.0
2022-08-10 14:00:00,299.06,299.07,298.77,298.94,1400.0,287.1256,287.1352,286.8472,287.0104,1400.0
2022-08-10 14:05:00,298.94,299.0,298.59,298.69,6481.0,287.0104,287.068,286.6744,286.7704,6481.0
2022-08-10 14:10:00,298.75,298.91,298.65,298.65,2200.0,286.828,286.9816,286.732,286.732,2200.0
2022-08-10 14:15:00,298.75,298.8,298.65,298.8,2020.0,286.828,286.876,286.732,286.876,2020.0
2022-08-10 14:20:00,298.76,298.88,298.71,298.72,2463.0,286.8376,286.9528,286.7896,286.7992,2463.0
2022-08-10 14:25:00,298.71,298.98,298.64,298.73,3990.0,286.7896,287.0488,286.7224,286.8088,3990.0
2022-08-10 14:30:00,298.81,298.9,298.75,298.9,1210.0,286.8856,286.972,286.828,286.972,1210.0
2022-08-10 14:35:00,298.97,299.11,298.82,298.82,6070.0,287.0392,287.1736,286.8952,286.8952,6070.0
2022-08-10 14:40:00,298.89,299.06,298.84,298.88,1612.0,286.9624,287.1256,286.9144,286.9528,1612.0
2022-08-10 14:45:00,298.9,298.99,298.75,298.85,8960.0,286.972,287.0584,286.828,286.924,8960.0
2022-08-10 14:50:00,298.87,299.09,298.77,298.79,4501.0,286.9432,287.1544,286.8472,286.8664,4501.0
2022-08-10 14:55:00,298.79,298.9,298.75,298.81,3388.0,286.8664,286.972,286.828,286.8856,3388.0
2022-08-10 15:00:00,298.89,298.89,298.52,298.69,2629.0,286.9624,286.9624,286.6072,286.7704,2629.0
2022-08-10 15:05:00,298.7,298.78,298.45,298.58,3403.0,286.78,286.8568,286.54,286.6648,3403.0
2022-08-10 15:10:00,298.58,298.88,298.52,298.75,2360.0,286.6648,286.9528,286.6072,286.828,2360.0
2022-08-10 15:15:00,298.66,298.94,298.6,298.76,3454.0,286.7416,287.0104,286.684,286.8376,3454.0
2022-08-10 15:20:00,298.79,298.86,298.72,298.72,2268.0,286.8664,286.9336,286.7992,286.7992,2268.0
2022-08-10 15:25:00,298.77,298.93,298.63,298.93,4292.0,286.8472,287.0008,286.7128,287.0008,4292.0
2022-08-10 15:30:00,298.92,299.03,298.76,299.03,11051.0,286.9912,287.0968,286.8376,287.0968,11051.0
2022-08-10 15:35:00,299.13,299.39,299.12,299.16,4366.0,287.1928,287.4425,287.1832,287.2216,4366.0
2022-08-10 15:40:00,299.23,299.43,299.12,299.43,6438.0,287.2889,287.4809,287.1832,287.4809,6438.0
2022-08-10 15:45:00,299.38,299.52,299.21,299.32,8705.0,287.4329,287.5673,287.2697,287.3753,8705.0
2022-08-10 15:50:00,299.27,299.45,298.98,299.3,14305.0,287.3273,287.5001,287.0488,287.3561,14305.0
2022-08-10 15:55:00,299.25,299.87,299.18,299.48,37215.0,287.3081,287.9033,287.2408,287.5289,37215.0
2022-08-11 09:30:00,302.68,302.92,302.04,302.04,11347.0,290.6012,290.8316,289.9867,289.9867,11347.0
2022-08-11 09:35:00,301.88,302.87,301.56,302.87,1620.0,289.8331,290.7836,289.5259,290.7836,1620.0
2022-08-11 09:40:00,301.9,302.85,301.44,302.63,9089.0,289.8523,290.7644,289.4107,290.5532,9089.0
2022-08-11 09:45:00,302.5,303.33,302.45,302.75,19324.0,290.4284,291.2252,290.3804,290.6684,19324.0
2022-08-11 09:50:00,302.74,302.74,302.11,302.53,10115.0,290.6588,290.6588,290.0539,290.4572,10115.0
2022-08-11 09:55:00,302.06,302.43,302.06,302.36,325.0,290.0059,290.3612,290.0059,290.2939,325.0
2022-08-11 10:00:00,302.31,302.99,302.31,302.99,1759.0,290.2459,290.8988,290.2459,290.8988,1759.0
2022-08-11 10:05:00,303.18,303.18,303.0,303.07,607.0,291.0812,291.0812,290.9084,290.9756,607.0
2022-08-11 10:10:00,302.97,303.58,302.96,303.34,2051.0,290.8796,291.4653,290.87,291.2348,2051.0
2022-08-11 10:15:00,303.06,304.04,303.02,304.0,1490.0,290.966,291.9069,290.9276,291.8685,1490.0
2022-08-11 10:20:00,303.6,303.79,303.6,303.74,500.0,291.4845,291.6669,291.4845,291.6189,500.0
2022-08-11 10:25:00,303.59,303.6,303.3,303.5,4588.0,291.4749,291.4845,291.1964,291.3885,4588.0
2022-08-11 10:30:00,303.71,303.86,303.16,303.32,25497.0,291.5901,291.7341,291.062,291.2156,25497.0
2022-08-11 10:35:00,303.35,304.12,303.26,303.4,10532.0,291.2444,291.9837,291.158,291.2924,10532.0
2022-08-11 10:40:00,303.49,303.61,303.05,303.19,2964.0,291.3789,291.4941,290.9564,291.0908,2964.0
2022-08-11 10:45:00,303.27,303.79,303.27,303.79,800.0,291.1676,291.6669,291.1676,291.6669,800.0
2022-08-11 10:50:00,303.93,304.08,303.52,303.61,5137.0,291.8013,291.9453,291.4077,291.4941,5137.0
2022-08-11 10:55:00,303.42,303.62,303.34,303.34,8498.0,291.3116,291.5037,291.2348,291.2348,8498.0
2022-08-11 11:00:00,303.2,303.29,302.96,302.96,1200.0,291.1004,291.1868,290.87,290.87,1200.0
2022-08-11 11:05:00,302.91,302.91,302.14,302.36,3694.0,290.822,290.822,290.0827,290.2939,3694.0
2022-08-11 11:10:00,302.37,302.5,301.98,302.5,2726.0,290.3035,290.4284,289.9291,290.4284,2726.0
2022-08-11 11:15:00,302.83,302.89,302.04,302.04,968.0,290.7452,290.8028,289.9867,289.9867,968.0
2022-08-11 11:20:00,302.21,302.69,302.14,302.69,1807.0,290.1499,290.6108,290.0827,290.6108,1807.0
2022-08-11 11:25:00,302.5,302.71,302.25,302.71,1165.0,290.4284,290.63,290.1883,290.63,1165.0
2022-08-11 11:30:00,302.64,302.67,302.15,302.15,1001.0,290.5628,290.5916,290.0923,290.0923,1001.0
2022-08-11 11:35:00,301.94,302.51,301.94,302.4,5152.0,289.8907,290.438,289.8907,290.3323,5152.0
2022-08-11 11:40:00,302.83,302.98,302.49,302.73,3008.0,290.7452,290.8892,290.4188,290.6492,3008.0
2022-08-11 11:45:00,302.7,302.7,302.46,302.53,500.0,290.6204,290.6204,290.39,290.4572,500.0
2022-08-11 11:50:00,302.66,302.66,302.14,302.23,1345.0,290.582,290.582,290.0827,290.1691,1345.0
2022-08-11 11:55:00,302.19,302.59,302.19,302.31,797.0,290.1307,290.5148,290.1307,290.2459,797.0
2022-08-11 12:00:00,302.23,302.45,302.22,302.27,4202.0,290.1691,290.3804,290.1595,290.2075,4202.0
2022-08-11 12:05:00,302.1,302.24,301.75,301.75,502.0,290.0443,290.1787,289.7083,289.7083,502.0
2022-08-11 12:10:00,301.36,301.36,301.15,301.3,706.0,289.3339,289.3339,289.1322,289.2762,706.0
2022-08-11 12:15:00,301.34,302.16,301.33,301.51,5811.0,289.3146,290.1019,289.305,289.4779,5811.0
2022-08-11 12:20:00,301.15,301.38,301.15,301.24,801.0,289.1322,289.3531,289.1322,289.2186,801.0
2022-08-11 12:25:00,301.54,302.14,301.54,302.14,3631.0,289.5067,290.0827,289.5067,290.0827,3631.0
2022-08-11 12:30:00,302.17,302.36,302.07,302.29,2652.0,290.1115,290.2939,290.0155,290.2267,2652.0
2022-08-11 12:35:00,302.36,302.45,302.1,302.13,987.0,290.2939,290.3804,290.0443,290.0731,987.0
2022-08-11 12:40:00,302.09,302.37,301.98,302.32,2605.0,290.0347,290.3035,289.9291,290.2555,2605.0
2022-08-11 12:45:00,302.4,303.02,302.32,302.62,2747.0,290.3323,290.9276,290.2555,290.5436,2747.0
2022-08-11 12:50:00,302.63,303.08,302.63,303.03,4376.0,290.5532,290.9852,290.5532,290.9372,4376.0
2022-08-11 12:55:00,303.03,303.14,302.72,303.04,2780.0,290.9372,291.0428,290.6396,290.9468,2780.0
2022-08-11 13:00:00,303.05,303.37,303.03,303.19,25346.0,290.9564,291.2636,290.9372,291.0908,25346.0
2022-08-11 13:05:00,303.37,303.46,303.27,303.32,1767.0,291.2636,291.35,291.1676,291.2156,1767.0
2022-08-11 13:10:00,303.23,303.5,303.22,303.22,3632.0,291.1292,291.3885,291.1196,291.1196,3632.0
2022-08-11 13:15:00,303.1,303.28,302.97,303.28,17624.0,291.0044,291.1772,290.8796,291.1772,17624.0
2022-08-11 13:20:00,303.34,303.34,302.9,302.98,1098.0,291.2348,291.2348,290.8124,290.8892,1098.0
2022-08-11 13:25:00,302.99,303.34,302.89,303.34,1538.0,290.8988,291.2348,290.8028,291.2348,1538.0
2022-08-11 13:30:00,303.23,303.34,303.16,303.34,1822.0,291.1292,291.2348,291.062,291.2348,1822.0
2022-08-11 13:35:00,303.25,303.62,303.22,303.29,2143.0,291.1484,291.5037,291.1196,291.1868,2143.0
2022-08-11 13:40:00,303.19,303.73,303.18,303.72,2047.0,291.0908,291.6093,291.0812,291.5997,2047.0
2022-08-11 13:45:00,303.8,303.84,303.63,303.84,1389.0,291.6765,291.7149,291.5133,291.7149,1389.0
2022-08-11 13:50:00,303.81,304.04,303.44,303.51,3835.0,291.6861,291.9069,291.3308,291.3981,3835.0
2022-08-11 13:55:00,303.39,303.55,303.22,303.55,2325.0,291.2828,291.4365,291.1196,291.4365,2325.0
2022-08-11 14:00:00,303.63,303.63,303.38,303.46,1309.0,291.5133,291.5133,291.2732,291.35,1309.0
2022-08-11 14:05:00,303.3,303.3,302.43,302.6,3953.0,291.1964,291.1964,290.3612,290.5244,3953.0
2022-08-11 14:10:00,302.66,302.87,302.58,302.87,2005.0,290.582,290.7836,290.5052,290.7836,2005.0
2022-08-11 14:15:00,302.65,303.05,302.65,303.05,1300.0,290.5724,290.9564,290.5724,290.9564,1300.0
2022-08-11 14:20:00,303.04,303.07,302.9,303.03,1000.0,290.9468,290.9756,290.8124,290.9372,1000.0
2022-08-11 14:25:00,303.11,303.11,302.64,302.64,2000.0,291.014,291.014,290.5628,290.5628,2000.0
2022-08-11 14:30:00,302.79,302.81,302.24,302.5,3232.0,290.7068,290.726,290.1787,290.4284,3232.0
2022-08-11 14:35:00,302.47,302.84,302.4,302.76,1666.0,290.3996,290.7548,290.3323,290.678,1666.0
2022-08-11 14:40:00,302.71,302.82,302.47,302.81,2545.0,290.63,290.7356,290.3996,290.726,2545.0
2022-08-11 14:45:00,302.82,302.83,302.58,302.58,903.0,290.7356,290.7452,290.5052,290.5052,903.0
2022-08-11 14:50:00,302.48,302.48,302.0,302.05,2688.0,290.4092,290.4092,289.9483,289.9963,2688.0
2022-08-11 14:55:00,302.12,302.43,302.12,302.36,2378.0,290.0635,290.3612,290.0635,290.2939,2378.0
2022-08-11 15:00:00,302.21,302.32,301.92,302.32,2265.0,290.1499,290.2555,289.8715,290.2555,2265.0
2022-08-11 15:05:00,302.23,302.26,301.91,302.26,4310.0,290.1691,290.1979,289.8619,290.1979,4310.0
2022-08-11 15:10:00,302.28,302.41,301.91,302.4,12046.0,290.2171,290.342,289.8619,290.3323,12046.0
2022-08-11 15:15:00,302.4,302.7,302.16,302.7,12587.0,290.3323,290.6204,290.1019,290.6204,12587.0
2022-08-11 15:20:00,302.65,302.69,302.4,302.4,2498.0,290.5724,290.6108,290.3323,290.3323,2498.0
2022-08-11 15:25:00,302.45,302.7,302.33,302.69,2200.0,290.3804,290.6204,290.2651,290.6108,2200.0
2022-08-11 15:30:00,302.68,302.76,302.53,302.73,3077.0,290.6012,290.678,290.4572,290.6492,3077.0
2022-08-11 15:35:00,302.71,302.71,302.36,302.42,4000.0,290.63,290.63,290.2939,290.3516,4000.0
2022-08-11 15:40:00,302.42,302.46,302.04,302.04,6930.0,290.3516,290.39,289.9867,289.9867,6930.0
2022-08-11 15:45:00,301.95,302.23,301.7,302.15,9248.0,289.9003,290.1691,289.6603,290.0923,9248.0
2022-08-11 15:50:00,302.04,302.46,302.02,302.42,11138.0,289.9867,290.39,289.9675,290.3516,11138.0
2022-08-11 15:55:00,302.37,302.56,302.09,302.56,32687.0,290.3035,290.486,290.0347,290.486,32687.0
2022-08-12 09:30:00,303.52,304.67,302.84,303.16,7547.0,291.4077,292.5118,290.7548,291.062,7547.0
2022-08-12 09:35:00,303.49,303.83,302.89,303.79,1200.0,291.3789,291.7053,290.8028,291.6669,1200.0
2022-08-12 09:40:00,303.78,304.38,303.78,304.17,5916.0,291.6573,292.2333,291.6573,292.0317,5916.0
2022-08-12 09:45:00,304.21,304.34,303.75,304.08,2603.0,292.0701,292.1949,291.6285,291.9453,2603.0
2022-08-12 09:50:00,304.09,304.2,303.69,304.05,2442.0,291.9549,292.0605,291.5709,291.9165,2442.0
2022-08-12 09:55:00,303.84,304.18,303.84,304.09,700.0,291.7149,292.0413,291.7149,291.9549,700.0
2022-08-12 10:00:00,303.82,303.88,303.32,303.59,1602.0,291.6957,291.7533,291.2156,291.4749,1602.0
2022-08-12 10:05:00,303.15,304.13,303.15,303.79,800.0,291.0524,291.9933,291.0524,291.6669,800.0
2022-08-12 10:10:00,303.85,304.0,303.66,303.66,600.0,291.7245,291.8685,291.5421,291.5421,600.0
2022-08-12 10:15:00,303.65,304.12,303.52,304.08,1504.0,291.5325,291.9837,291.4077,291.9453,1504.0
2022-08-12 10:20:00,303.87,303.94,303.47,303.48,1660.0,291.7437,291.8109,291.3596,291.3693,1660.0
2022-08-12 10:25:00,303.64,303.89,303.48,303.89,1026.0,291.5229,291.7629,291.3693,291.7629,1026.0
2022-08-12 10:30:00,303.74,304.12,303.74,303.91,2108.0,291.6189,291.9837,291.6189,291.7821,2108.0
2022-08-12 10:35:00,303.92,303.92,303.1,303.1,4198.0,291.7917,291.7917,291.0044,291.0044,4198.0
2022-08-12 10:40:00,303.65,303.78,303.17,303.44,2287.0,291.5325,291.6573,291.0716,291.3308,2287.0
2022-08-12 10:45:00,303.53,303.53,303.36,303.36,400.0,291.4173,291.4173,291.254,291.254,400.0
2022-08-12 10:50:00,303.7,303.84,303.64,303.64,621.0,291.5805,291.7149,291.5229,291.5229,621.0
2022-08-12 10:55:00,303.75,303.76,303.67,303.76,1018.0,291.6285,291.6381,291.5517,291.6381,1018.0
2022-08-12 11:00:00,303.66,304.42,303.53,304.35,2624.0,291.5421,292.2717,291.4173,292.2045,2624.0
2022-08-12 11:05:00,304.59,304.59,304.21,304.22,700.0,292.435,292.435,292.0701,292.0797,700.0
2022-08-12 11:10:00,304.27,304.42,304.07,304.07,1161.0,292.1277,292.2717,291.9357,291.9357,1161.0
2022-08-12 11:15:00,304.48,304.63,304.48,304.51,700.0,292.3293,292.4734,292.3293,292.3581,700.0
2022-08-12 11:20:00,304.64,304.87,304.6,304.61,1422.0,292.483,292.7038,292.4446,292.4542,1422.0
2022-08-12 11:25:00,304.55,304.7,304.46,304.51,1326.0,292.3966,292.5406,292.3101,292.3581,1326.0
2022-08-12 11:30:00,304.52,304.77,304.45,304.77,1002.0,292.3677,292.6078,292.3005,292.6078,1002.0
2022-08-12 11:35:00,304.78,304.87,304.68,304.68,1106.0,292.6174,292.7038,292.5214,292.5214,1106.0
2022-08-12 11:40:00,304.67,304.73,304.51,304.51,2002.0,292.5118,292.5694,292.3581,292.3581,2002.0
2022-08-12 11:45:00,304.48,304.81,304.48,304.81,2189.0,292.3293,292.6462,292.3293,292.6462,2189.0
2022-08-12 11:50:00,304.63,304.76,304.6,304.61,400.0,292.4734,292.5982,292.4446,292.4542,400.0
2022-08-12 11:55:00,304.7,304.7,304.48,304.49,1350.0,292.5406,292.5406,292.3293,292.3389,1350.0
2022-08-12 12:00:00,304.75,305.55,304.75,305.47,3747.0,292.5886,293.3566,292.5886,293.2798,3747.0
2022-08-12 12:05:00,305.56,305.77,305.56,305.77,1123.0,293.3662,293.5679,293.3662,293.5679,1123.0
2022-08-12 12:10:00,305.7,305.94,305.53,305.53,3846.0,293.5007,293.7311,293.3374,293.3374,3846.0
2022-08-12 12:15:00,305.23,305.55,305.23,305.46,3923.0,293.0494,293.3566,293.0494,293.2702,3923.0
2022-08-12 12:20:00,305.33,305.51,305.29,305.46,4058.0,293.1454,293.3182,293.107,293.2702,4058.0
2022-08-12 12:25:00,305.48,305.48,305.39,305.48,450.0,293.2894,293.2894,293.203,293.2894,450.0
2022-08-12 12:30:00,305.52,305.52,305.44,305.44,394.0,293.3278,293.3278,293.251,293.251,394.0
2022-08-12 12:35:00,305.38,305.6,305.38,305.39,1606.0,293.1934,293.4046,293.1934,293.203,1606.0
2022-08-12 12:40:00,305.35,305.35,305.35,305.35,100.0,293.1646,293.1646,293.1646,293.1646,100.0
2022-08-12 12:45:00,305.34,305.46,305.22,305.22,2442.0,293.155,293.2702,293.0398,293.0398,2442.0
2022-08-12 12:50:00,305.49,305.49,305.33,305.33,413.0,293.299,293.299,293.1454,293.1454,413.0
2022-08-12 12:55:00,305.41,305.49,305.37,305.49,1150.0,293.2222,293.299,293.1838,293.299,1150.0
2022-08-12 13:00:00,305.43,305.52,305.29,305.52,946.0,293.2414,293.3278,293.107,293.3278,946.0
2022-08-12 13:05:00,305.59,305.75,305.59,305.75,500.0,293.395,293.5487,293.395,293.5487,500.0
2022-08-12 13:10:00,305.73,305.91,305.47,305.47,1906.0,293.5295,293.7023,293.2798,293.2798,1906.0
2022-08-12 13:15:00,305.54,305.61,305.35,305.4,1220.0,293.347,293.4143,293.1646,293.2126,1220.0
2022-08-12 13:20:00,305.44,305.53,305.37,305.4,1625.0,293.251,293.3374,293.1838,293.2126,1625.0
2022-08-12 13:25:00,305.51,305.51,305.27,305.35,700.0,293.3182,293.3182,293.0878,293.1646,700.0
2022-08-12 13:30:00,305.44,305.52,305.24,305.25,2290.0,293.251,293.3278,293.059,293.0686,2290.0
2022-08-12 13:35:00,305.39,305.39,305.22,305.28,601.0,293.203,293.203,293.0398,293.0974,601.0
2022-08-12 13:40:00,305.16,305.51,305.16,305.5,737.0,292.9822,293.3182,292.9822,293.3086,737.0
2022-08-12 13:45:00,305.49,305.57,305.41,305.57,470.0,293.299,293.3758,293.2222,293.3758,470.0
2022-08-12 13:50:00,305.6,305.91,305.6,305.91,1701.0,293.4046,293.7023,293.4046,293.7023,1701.0
2022-08-12 13:55:00,305.93,305.93,305.62,305.66,1531.0,293.7215,293.7215,293.4239,293.4623,1531.0
2022-08-12 14:00:00,305.56,305.77,305.45,305.76,1087.0,293.3662,293.5679,293.2606,293.5583,1087.0
2022-08-12 14:05:00,305.73,305.73,305.6,305.6,707.0,293.5295,293.5295,293.4046,293.4046,707.0
2022-08-12 14:10:00,305.6,305.68,305.6,305.68,716.0,293.4046,293.4815,293.4046,293.4815,716.0
2022-08-12 14:15:00,305.61,305.92,305.61,305.86,2344.0,293.4143,293.7119,293.4143,293.6543,2344.0
2022-08-12 14:20:00,305.88,306.25,305.82,306.09,3733.0,293.6735,294.0287,293.6159,293.8751,3733.0
2022-08-12 14:25:00,306.18,306.28,306.18,306.28,996.0,293.9615,294.0575,293.9615,294.0575,996.0
2022-08-12 14:30:00,306.36,306.9,306.36,306.75,2603.0,294.1343,294.6528,294.1343,294.5088,2603.0
2022-08-12 14:35:00,306.71,306.97,306.59,306.67,1468.0,294.4704,294.72,294.3551,294.4319,1468.0
2022-08-12 14:40:00,306.66,306.91,306.65,306.82,1370.0,294.4223,294.6624,294.4127,294.576,1370.0
2022-08-12 14:45:00,306.84,306.9,306.78,306.89,1120.0,294.5952,294.6528,294.5376,294.6432,1120.0
2022-08-12 14:50:00,306.82,306.83,306.59,306.59,800.0,294.576,294.5856,294.3551,294.3551,800.0
2022-08-12 14:55:00,306.64,306.74,306.47,306.74,3050.0,294.4031,294.4992,294.2399,294.4992,3050.0
2022-08-12 15:00:00,306.63,306.81,306.55,306.81,1550.0,294.3935,294.5664,294.3167,294.5664,1550.0
2022-08-12 15:05:00,306.9,307.1,306.87,307.0,1793.0,294.6528,294.8448,294.624,294.7488,1793.0
2022-08-12 15:10:00,307.1,307.43,307.1,307.34,2476.0,294.8448,295.1616,294.8448,295.0752,2476.0
2022-08-12 15:15:00,307.31,307.5,307.25,307.37,3800.0,295.0464,295.2288,294.9888,295.104,3800.0
2022-08-12 15:20:00,307.32,307.32,306.93,306.94,1196.0,295.056,295.056,294.6816,294.6912,1196.0
2022-08-12 15:25:00,306.92,307.09,306.81,307.04,2001.0,294.672,294.8352,294.5664,294.7872,2001.0
2022-08-12 15:30:00,306.98,307.08,306.7,306.71,5066.0,294.7296,294.8256,294.4608,294.4704,5066.0
2022-08-12 15:35:00,306.88,307.04,306.76,306.94,3930.0,294.6336,294.7872,294.5184,294.6912,3930.0
2022-08-12 15:40:00,307.02,307.38,306.96,307.35,7387.0,294.768,295.1136,294.7104,295.0848,7387.0
2022-08-12 15:45:00,307.28,307.57,307.1,307.46,6888.0,295.0176,295.296,294.8448,295.1904,6888.0
2022-08-12 15:50:00,307.55,307.71,307.4,307.51,11119.0,295.2768,295.4304,295.1328,295.2384,11119.0
2022-08-12 15:55:00,307.46,308.2,307.34,308.0,28740.0,295.1904,295.9009,295.0752,295.7089,28740.0
2022-08-15 09:30:00,305.07,305.69,304.14,304.95,6706.0,292.8958,293.4911,292.0029,292.7806,6706.0
2022-08-15 09:35:00,304.66,305.25,304.39,305.22,1700.0,292.5022,293.0686,292.2429,293.0398,1700.0
2022-08-15 09:40:00,305.22,305.6,303.87,304.13,7826.0,293.0398,293.4046,291.7437,291.9933,7826.0
2022-08-15 09:45:00,304.19,305.41,303.8,304.85,5108.0,292.0509,293.2222,291.6765,292.6846,5108.0
2022-08-15 09:50:00,304.68,306.53,304.68,306.34,5873.0,292.5214,294.2975,292.5214,294.1151,5873.0
2022-08-15 09:55:00,305.9,306.57,305.67,306.51,1722.0,293.6927,294.3359,293.4719,294.2783,1722.0
2022-08-15 10:00:00,306.61,306.66,305.73,306.31,9000.0,294.3743,294.4223,293.5295,294.0863,9000.0
2022-08-15 10:05:00,306.29,306.7,305.68,305.68,787.0,294.0671,294.4608,293.4815,293.4815,787.0
2022-08-15 10:10:00,305.68,305.68,304.61,304.87,3644.0,293.4815,293.4815,292.4542,292.7038,3644.0
2022-08-15 10:15:00,304.82,304.82,304.08,304.56,3006.0,292.6558,292.6558,291.9453,292.4062,3006.0
2022-08-15 10:20:00,304.42,304.82,304.17,304.29,1608.0,292.2717,292.6558,292.0317,292.1469,1608.0
2022-08-15 10:25:00,304.54,304.84,304.14,304.69,2097.0,292.3869,292.675,292.0029,292.531,2097.0
2022-08-15 10:30:00,304.85,305.23,304.52,304.75,3115.0,292.6846,293.0494,292.3677,292.5886,3115.0
2022-08-15 10:35:00,304.68,304.68,304.18,304.52,4248.0,292.5214,292.5214,292.0413,292.3677,4248.0
2022-08-15 10:40:00,304.41,304.64,304.3,304.47,776.0,292.2621,292.483,292.1565,292.3197,776.0
2022-08-15 10:45:00,304.35,305.06,304.35,304.86,800.0,292.2045,292.8862,292.2045,292.6942,800.0
2022-08-15 10:50:00,304.72,304.76,304.37,304.66,1404.0,292.5598,292.5982,292.2237,292.5022,1404.0
2022-08-15 10:55:00,304.38,304.6,303.79,303.79,4673.0,292.2333,292.4446,291.6669,291.6669,4673.0
2022-08-15 11:00:00,303.79,304.16,303.63,304.16,7323.0,291.6669,292.0221,291.5133,292.0221,7323.0
2022-08-15 11:05:00,304.22,304.22,303.59,303.59,2812.0,292.0797,292.0797,291.4749,291.4749,2812.0
2022-08-15 11:10:00,303.62,303.94,303.59,303.94,2815.0,291.5037,291.8109,291.4749,291.8109,2815.0
2022-08-15 11:15:00,303.88,303.88,303.23,303.23,2680.0,291.7533,291.7533,291.1292,291.1292,2680.0
2022-08-15 11:20:00,303.34,303.88,303.1,303.57,2000.0,291.2348,291.7533,291.0044,291.4557,2000.0
2022-08-15 11:25:00,303.57,303.84,303.33,303.71,5028.0,291.4557,291.7149,291.2252,291.5901,5028.0
2022-08-15 11:30:00,303.85,304.05,303.54,303.54,4188.0,291.7245,291.9165,291.4269,291.4269,4188.0
2022-08-15 11:35:00,303.79,304.24,303.74,304.24,2420.0,291.6669,292.0989,291.6189,292.0989,2420.0
2022-08-15 11:40:00,304.4,304.87,304.1,304.78,1973.0,292.2525,292.7038,291.9645,292.6174,1973.0
2022-08-15 11:45:00,304.8,305.07,304.56,305.07,2797.0,292.6366,292.8958,292.4062,292.8958,2797.0
2022-08-15 11:50:00,304.88,305.25,304.77,305.18,2404.0,292.7134,293.0686,292.6078,293.0014,2404.0
2022-08-15 11:55:00,305.05,305.46,305.02,305.31,2038.0,292.8766,293.2702,292.8478,293.1262,2038.0
2022-08-15 12:00:00,305.16,305.58,305.07,305.57,1011.0,292.9822,293.3854,292.8958,293.3758,1011.0
2022-08-15 12:05:00,305.57,305.58,305.39,305.46,600.0,293.3758,293.3854,293.203,293.2702,600.0
2022-08-15 12:10:00,305.53,306.12,305.47,305.93,2021.0,293.3374,293.9039,293.2798,293.7215,2021.0
2022-08-15 12:15:00,306.01,306.38,306.01,306.07,2379.0,293.7983,294.1535,293.7983,293.8559,2379.0
2022-08-15 12:20:00,305.98,306.07,305.71,305.92,600.0,293.7695,293.8559,293.5103,293.7119,600.0
2022-08-15 12:25:00,305.8,305.95,305.74,305.81,1081.0,293.5967,293.7407,293.5391,293.6063,1081.0
2022-08-15 12:30:00,305.91,306.43,305.88,306.13,1900.0,293.7023,294.2015,293.6735,293.9135,1900.0
2022-08-15 12:35:00,306.36,306.37,306.12,306.24,1052.0,294.1343,294.1439,293.9039,294.0191,1052.0
2022-08-15 12:40:00,306.33,306.33,306.12,306.12,707.0,294.1055,294.1055,293.9039,293.9039,707.0
2022-08-15 12:45:00,306.03,306.05,305.9,305.9,400.0,293.8175,293.8367,293.6927,293.6927,400.0
2022-08-15 12:50:00,305.9,306.2,305.9,306.2,639.0,293.6927,293.9807,293.6927,293.9807,639.0
2022-08-15 12:55:00,306.08,306.2,306.08,306.2,500.0,293.8655,293.9807,293.8655,293.9807,500.0
2022-08-15 13:00:00,305.96,306.03,305.57,305.68,1633.0,293.7503,293.8175,293.3758,293.4815,1633.0
2022-08-15 13:05:00,305.82,306.03,305.8,305.99,1497.0,293.6159,293.8175,293.5967,293.7791,1497.0
2022-08-15 13:10:00,306.07,306.13,305.87,305.87,1408.0,293.8559,293.9135,293.6639,293.6639,1408.0
2022-08-15 13:15:00,306.03,306.09,305.87,305.87,1438.0,293.8175,293.8751,293.6639,293.6639,1438.0
2022-08-15 13:20:00,305.78,306.09,305.76,306.0,1715.0,293.5775,293.8751,293.5583,293.7887,1715.0
2022-08-15 13:25:00,306.09,306.09,305.98,305.98,425.0,293.8751,293.8751,293.7695,293.7695,425.0
2022-08-15 13:30:00,305.89,305.95,305.71,305.79,1128.0,293.6831,293.7407,293.5103,293.5871,1128.0
2022-08-15 13:35:00,305.54,305.69,305.3,305.43,1854.0,293.347,293.4911,293.1166,293.2414,1854.0
2022-08-15 13:40:00,305.11,305.21,304.79,304.93,2691.0,292.9342,293.0302,292.627,292.7614,2691.0
2022-08-15 13:45:00,305.0,305.57,304.94,305.43,1524.0,292.8286,293.3758,292.771,293.2414,1524.0
2022-08-15 13:50:00,305.43,305.6,305.39,305.6,800.0,293.2414,293.4046,293.203,293.4046,800.0
2022-08-15 13:55:00,305.56,305.56,305.44,305.45,1205.0,293.3662,293.3662,293.251,293.2606,1205.0
2022-08-15 14:00:00,305.41,305.49,305.32,305.37,919.0,293.2222,293.299,293.1358,293.1838,919.0
2022-08-15 14:05:00,305.49,305.58,305.23,305.38,2337.0,293.299,293.3854,293.0494,293.1934,2337.0
2022-08-15 14:10:00,305.13,305.15,304.66,304.86,5433.0,292.9534,292.9726,292.5022,292.6942,5433.0
2022-08-15 14:15:00,304.96,305.03,304.6,305.0,10881.0,292.7902,292.8574,292.4446,292.8286,10881.0
2022-08-15 14:20:00,304.9,305.11,304.9,305.07,1000.0,292.7326,292.9342,292.7326,292.8958,1000.0
2022-08-15 14:25:00,305.03,305.23,305.03,305.06,1403.0,292.8574,293.0494,292.8574,292.8862,1403.0
2022-08-15 14:30:00,305.15,305.51,305.08,305.49,2153.0,292.9726,293.3182,292.9054,293.299,2153.0
2022-08-15 14:35:00,305.55,305.55,305.31,305.47,2414.0,293.3566,293.3566,293.1262,293.2798,2414.0
2022-08-15 14:40:00,305.43,305.51,305.33,305.39,2191.0,293.2414,293.3182,293.1454,293.203,2191.0
2022-08-15 14:45:00,305.35,305.47,305.24,305.47,1429.0,293.1646,293.2798,293.059,293.2798,1429.0
2022-08-15 14:50:00,305.4,305.45,305.33,305.42,1460.0,293.2126,293.2606,293.1454,293.2318,1460.0
2022-08-15 14:55:00,305.46,305.92,305.46,305.73,3060.0,293.2702,293.7119,293.2702,293.5295,3060.0
2022-08-15 15:00:00,305.57,305.57,305.57,305.57,100.0,293.3758,293.3758,293.3758,293.3758,100.0
2022-08-15 15:05:00,305.55,305.75,305.55,305.58,405.0,293.3566,293.5487,293.3566,293.3854,405.0
2022-08-15 15:10:00,305.5,305.8,305.4,305.42,2532.0,293.3086,293.5967,293.2126,293.2318,2532.0
2022-08-15 15:15:00,305.33,305.65,305.33,305.62,1367.0,293.1454,293.4527,293.1454,293.4239,1367.0
2022-08-15 15:20:00,305.61,305.81,305.61,305.74,604.0,293.4143,293.6063,293.4143,293.5391,604.0
2022-08-15 15:25:00,305.88,306.03,305.88,306.03,1014.0,293.6735,293.8175,293.6735,293.8175,1014.0
2022-08-15 15:30:00,306.1,306.1,305.62,306.04,4400.0,293.8847,293.8847,293.4239,293.8271,4400.0
2022-08-15 15:35:00,305.96,306.02,305.79,305.85,1516.0,293.7503,293.8079,293.5871,293.6447,1516.0
2022-08-15 15:40:00,305.82,306.24,305.72,306.13,3211.0,293.6159,294.0191,293.5199,293.9135,3211.0
2022-08-15 15:45:00,306.08,307.01,306.05,306.8,14009.0,293.8655,294.7584,293.8367,294.5568,14009.0
2022-08-15 15:50:00,306.98,306.98,306.37,306.42,7603.0,294.7296,294.7296,294.1439,294.1919,7603.0
2022-08-15 15:55:00,306.4,306.7,306.21,306.54,23547.0,294.1727,294.4608,293.9903,294.3071,23547.0
2022-08-16 09:30:00,305.28,305.28,304.27,304.27,6326.0,293.0974,293.0974,292.1277,292.1277,6326.0
2022-08-16 09:35:00,304.64,305.38,303.65,304.18,10081.0,292.483,293.1934,291.5325,292.0413,10081.0
2022-08-16 09:40:00,304.29,304.91,303.87,304.21,5875.0,292.1469,292.7422,291.7437,292.0701,5875.0
2022-08-16 09:45:00,304.03,304.85,303.73,304.51,4455.0,291.8973,292.6846,291.6093,292.3581,4455.0
2022-08-16 09:50:00,304.32,305.36,304.32,304.55,2415.0,292.1757,293.1742,292.1757,292.3966,2415.0
2022-08-16 09:55:00,304.83,305.68,304.63,305.68,3679.0,292.6654,293.4815,292.4734,293.4815,3679.0
2022-08-16 10:00:00,305.62,305.87,305.21,305.53,2963.0,293.4239,293.6639,293.0302,293.3374,2963.0
2022-08-16 10:05:00,305.46,305.7,304.97,304.97,3202.0,293.2702,293.5007,292.7998,292.7998,3202.0
2022-08-16 10:10:00,305.21,305.9,305.14,305.9,2715.0,293.0302,293.6927,292.963,293.6927,2715.0
2022-08-16 10:15:00,305.52,305.52,305.0,305.3,6015.0,293.3278,293.3278,292.8286,293.1166,6015.0
2022-08-16 10:20:00,305.33,305.42,305.0,305.2,2355.0,293.1454,293.2318,292.8286,293.0206,2355.0
2022-08-16 10:25:00,305.19,305.19,304.77,304.93,1386.0,293.011,293.011,292.6078,292.7614,1386.0
2022-08-16 10:30:00,304.81,304.93,304.31,304.31,2405.0,292.6462,292.7614,292.1661,292.1661,2405.0
2022-08-16 10:35:00,304.37,304.85,304.37,304.66,1307.0,292.2237,292.6846,292.2237,292.5022,1307.0
2022-08-16 10:40:00,304.66,305.56,304.64,305.5,3574.0,292.5022,293.3662,292.483,293.3086,3574.0
2022-08-16 10:45:00,305.38,305.68,305.24,305.45,1750.0,293.1934,293.4815,293.059,293.2606,1750.0
2022-08-16 10:50:00,305.56,305.66,305.18,305.31,1553.0,293.3662,293.4623,293.0014,293.1262,1553.0
2022-08-16 10:55:00,305.39,305.39,304.81,305.09,2126.0,293.203,293.203,292.6462,292.915,2126.0
2022-08-16 11:00:00,305.3,305.39,305.22,305.39,600.0,293.1166,293.203,293.0398,293.203,600.0
2022-08-16 11:05:00,305.45,305.65,305.39,305.59,1900.0,293.2606,293.4527,293.203,293.395,1900.0
2022-08-16 11:10:00,305.68,306.31,305.33,306.26,9065.0,293.4815,294.0863,293.1454,294.0383,9065.0
2022-08-16 11:15:00,306.33,306.44,306.06,306.29,1750.0,294.1055,294.2111,293.8463,294.0671,1750.0
2022-08-16 11:20:00,306.54,306.63,306.06,306.63,6823.0,294.3071,294.3935,293.8463,294.3935,6823.0
2022-08-16 11:25:00,306.88,307.18,306.78,307.18,1046.0,294.6336,294.9216,294.5376,294.9216,1046.0
2022-08-16 11:30:00,307.06,307.14,307.01,307.01,608.0,294.8064,294.8832,294.7584,294.7584,608.0
2022-08-16 11:35:00,307.09,307.13,306.84,306.84,919.0,294.8352,294.8736,294.5952,294.5952,919.0
2022-08-16 11:40:00,306.93,306.94,306.74,306.94,800.0,294.6816,294.6912,294.4992,294.6912,800.0
2022-08-16 11:45:00,306.76,307.03,306.76,307.03,1000.0,294.5184,294.7776,294.5184,294.7776,1000.0
2022-08-16 11:50:00,307.06,307.06,306.87,306.99,858.0,294.8064,294.8064,294.624,294.7392,858.0
2022-08-16 11:55:00,306.94,307.51,306.93,307.5,2200.0,294.6912,295.2384,294.6816,295.2288,2200.0
2022-08-16 12:00:00,307.53,307.53,307.26,307.26,1326.0,295.2576,295.2576,294.9984,294.9984,1326.0
2022-08-16 12:05:00,307.25,307.25,306.91,306.97,800.0,294.9888,294.9888,294.6624,294.72,800.0
2022-08-16 12:10:00,307.11,307.5,307.11,307.49,1466.0,294.8544,295.2288,294.8544,295.2192,1466.0
2022-08-16 12:15:00,307.47,307.47,306.76,306.87,9000.0,295.2,295.2,294.5184,294.624,9000.0
2022-08-16 12:20:00,306.87,306.9,306.34,306.42,10195.0,294.624,294.6528,294.1151,294.1919,10195.0
2022-08-16 12:25:00,306.42,306.52,305.86,306.03,11519.0,294.1919,294.2879,293.6543,293.8175,11519.0
2022-08-16 12:30:00,306.13,306.8,306.0,306.77,5813.0,293.9135,294.5568,293.7887,294.528,5813.0
2022-08-16 12:35:00,306.73,306.78,306.58,306.58,500.0,294.4896,294.5376,294.3455,294.3455,500.0
2022-08-16 12:40:00,306.63,306.7,306.21,306.22,2235.0,294.3935,294.4608,293.9903,293.9999,2235.0
2022-08-16 12:45:00,306.34,306.36,306.16,306.17,700.0,294.1151,294.1343,293.9423,293.9519,700.0
2022-08-16 12:50:00,306.13,306.47,306.13,306.38,1246.0,293.9135,294.2399,293.9135,294.1535,1246.0
2022-08-16 12:55:00,306.51,306.55,306.31,306.31,1207.0,294.2783,294.3167,294.0863,294.0863,1207.0
2022-08-16 13:00:00,306.5,306.5,306.14,306.43,1505.0,294.2687,294.2687,293.9231,294.2015,1505.0
2022-08-16 13:05:00,306.45,307.15,306.4,307.11,52008.0,294.2207,294.8928,294.1727,294.8544,52008.0
2022-08-16 13:10:00,307.21,307.33,307.01,307.01,1700.0,294.9504,295.0656,294.7584,294.7584,1700.0
2022-08-16 13:15:00,306.94,306.98,306.89,306.98,601.0,294.6912,294.7296,294.6432,294.7296,601.0
2022-08-16 13:20:00,306.96,307.39,306.95,307.1,2500.0,294.7104,295.1232,294.7008,294.8448,2500.0
2022-08-16 13:25:00,307.21,307.39,307.11,307.25,1700.0,294.9504,295.1232,294.8544,294.9888,1700.0
2022-08-16 13:30:00,307.25,307.46,307.18,307.44,1637.0,294.9888,295.1904,294.9216,295.1712,1637.0
2022-08-16 13:35:00,307.47,307.76,307.39,307.43,12550.0,295.2,295.4785,295.1232,295.1616,12550.0
2022-08-16 13:40:00,307.32,307.45,307.23,307.33,1207.0,295.056,295.1808,294.9696,295.0656,1207.0
2022-08-16 13:45:00,307.35,307.55,307.34,307.44,700.0,295.0848,295.2768,295.0752,295.1712,700.0
2022-08-16 13:50:00,307.36,307.41,307.12,307.13,2249.0,295.0944,295.1424,294.864,294.8736,2249.0
2022-08-16 13:55:00,307.14,307.21,306.64,306.93,16716.0,294.8832,294.9504,294.4031,294.6816,16716.0
2022-08-16 14:00:00,306.93,307.1,306.81,306.96,7250.0,294.6816,294.8448,294.5664,294.7104,7250.0
2022-08-16 14:05:00,306.98,307.06,306.9,306.91,3186.0,294.7296,294.8064,294.6528,294.6624,3186.0
2022-08-16 14:10:00,307.0,307.16,307.0,307.15,1524.0,294.7488,294.9024,294.7488,294.8928,1524.0
2022-08-16 14:15:00,307.05,307.21,306.93,306.94,3431.0,294.7968,294.9504,294.6816,294.6912,3431.0
2022-08-16 14:20:00,307.09,307.25,307.01,307.01,2805.0,294.8352,294.9888,294.7584,294.7584,2805.0
2022-08-16 14:25:00,307.02,307.12,306.62,306.76,14268.0,294.768,294.864,294.3839,294.5184,14268.0
2022-08-16 14:30:00,306.72,306.91,306.37,306.37,16299.0,294.48,294.6624,294.1439,294.1439,16299.0
2022-08-16 14:35:00,306.24,306.3,305.22,305.44,13488.0,294.0191,294.0767,293.0398,293.251,13488.0
2022-08-16 14:40:00,305.5,305.51,305.02,305.02,3078.0,293.3086,293.3182,292.8478,292.8478,3078.0
2022-08-16 14:45:00,305.03,305.03,303.82,304.12,14188.0,292.8574,292.8574,291.6957,291.9837,14188.0
2022-08-16 14:50:00,304.01,304.29,303.89,304.25,3362.0,291.8781,292.1469,291.7629,292.1085,3362.0
2022-08-16 14:55:00,304.42,305.19,304.36,305.1,3017.0,292.2717,293.011,292.2141,292.9246,3017.0
2022-08-16 15:00:00,304.97,304.98,304.37,304.77,4192.0,292.7998,292.8094,292.2237,292.6078,4192.0
2022-08-16 15:05:00,304.76,305.21,304.73,304.75,3677.0,292.5982,293.0302,292.5694,292.5886,3677.0
2022-08-16 15:10:00,304.73,305.03,304.59,304.89,3806.0,292.5694,292.8574,292.435,292.723,3806.0
2022-08-16 15:15:00,304.8,305.09,304.71,304.93,2836.0,292.6366,292.915,292.5502,292.7614,2836.0
2022-08-16 15:20:00,304.93,305.22,304.93,305.1,5748.0,292.7614,293.0398,292.7614,292.9246,5748.0
2022-08-16 15:25:00,305.1,305.22,304.99,305.13,6103.0,292.9246,293.0398,292.819,292.9534,6103.0
2022-08-16 15:30:00,305.17,305.57,305.04,305.57,11350.0,292.9918,293.3758,292.867,293.3758,11350.0
2022-08-16 15:35:00,305.69,305.77,305.46,305.48,5914.0,293.4911,293.5679,293.2702,293.2894,5914.0
2022-08-16 15:40:00,305.48,305.6,305.22,305.29,4642.0,293.2894,293.4046,293.0398,293.107,4642.0
2022-08-16 15:45:00,305.33,306.59,305.33,306.38,14197.0,293.1454,294.3551,293.1454,294.1535,14197.0
2022-08-16 15:50:00,306.4,306.46,306.06,306.25,16650.0,294.1727,294.2303,293.8463,294.0287,16650.0
2022-08-16 15:55:00,306.25,306.34,305.97,306.02,36732.0,294.0287,294.1151,293.7599,293.8079,36732.0
2022-08-17 09:30:00,301.17,301.17,299.82,300.86,15947.0,289.1514,289.1514,287.8553,288.8538,15947.0
2022-08-17 09:35:00,300.67,301.39,299.48,300.09,13027.0,288.6714,289.3627,287.5289,288.1145,13027.0
2022-08-17 09:40:00,300.31,300.89,299.83,300.88,5427.0,288.3258,288.8826,287.8649,288.873,5427.0
2022-08-17 09:45:00,300.91,301.56,300.03,301.56,5718.0,288.9018,289.5259,288.0569,289.5259,5718.0
2022-08-17 09:50:00,301.87,301.87,301.05,301.13,3573.0,289.8235,289.8235,289.0362,289.113,3573.0
2022-08-17 09:55:00,301.16,301.47,300.88,301.31,2700.0,289.1418,289.4395,288.873,289.2858,2700.0
2022-08-17 10:00:00,301.3,301.53,301.02,301.16,2232.0,289.2762,289.4971,289.0074,289.1418,2232.0
2022-08-17 10:05:00,301.33,301.79,301.18,301.69,3328.0,289.305,289.7467,289.161,289.6507,3328.0
2022-08-17 10:10:00,301.71,302.08,301.71,301.75,1167.0,289.6699,290.0251,289.6699,289.7083,1167.0
2022-08-17 10:15:00,301.49,301.88,301.25,301.88,4643.0,289.4587,289.8331,289.2282,289.8331,4643.0
2022-08-17 10:20:00,302.0,302.03,301.72,301.73,1730.0,289.9483,289.9771,289.6795,289.6891,1730.0
2022-08-17 10:25:00,301.81,301.97,301.69,301.91,2751.0,289.7659,289.9195,289.6507,289.8619,2751.0
2022-08-17 10:30:00,301.77,302.11,301.0,301.0,4000.0,289.7275,290.0539,288.9882,288.9882,4000.0
2022-08-17 10:35:00,301.0,301.07,300.22,300.57,10204.0,288.9882,289.0554,288.2393,288.5754,10204.0
2022-08-17 10:40:00,300.44,301.11,300.36,301.01,8682.0,288.4506,289.0938,288.3738,288.9978,8682.0
2022-08-17 10:45:00,301.25,301.43,300.76,300.77,2700.0,289.2282,289.4011,288.7578,288.7674,2700.0
2022-08-17 10:50:00,300.62,300.62,299.78,299.78,2235.0,288.6234,288.6234,287.8169,287.8169,2235.0
2022-08-17 10:55:00,299.76,300.13,299.51,299.59,1370.0,287.7977,288.1529,287.5577,287.6345,1370.0
2022-08-17 11:00:00,299.8,299.81,299.63,299.74,1402.0,287.8361,287.8457,287.6729,287.7785,1402.0
2022-08-17 11:05:00,299.74,300.15,299.61,300.14,4131.0,287.7785,288.1721,287.6537,288.1625,4131.0
2022-08-17 11:10:00,300.14,300.14,299.79,299.85,3933.0,288.1625,288.1625,287.8265,287.8841,3933.0
2022-08-17 11:15:00,299.76,299.87,299.6,299.73,3435.0,287.7977,287.9033,287.6441,287.7689,3435.0
2022-08-17 11:20:00,299.83,300.36,299.82,300.09,1958.0,287.8649,288.3738,287.8553,288.1145,1958.0
2022-08-17 11:25:00,300.19,300.19,299.96,299.99,1300.0,288.2105,288.2105,287.9897,288.0185,1300.0
2022-08-17 11:30:00,299.91,300.14,299.46,299.57,2141.0,287.9417,288.1625,287.5097,287.6153,2141.0
2022-08-17 11:35:00,299.29,299.3,299.18,299.19,1000.0,287.3465,287.3561,287.2408,287.2504,1000.0
2022-08-17 11:40:00,299.19,299.27,298.55,299.03,9254.0,287.2504,287.3273,286.636,287.0968,9254.0
2022-08-17 11:45:00,299.02,299.09,298.83,298.89,3444.0,287.0872,287.1544,286.9048,286.9624,3444.0
2022-08-17 11:50:00,298.88,299.24,298.83,299.11,3962.0,286.9528,287.2985,286.9048,287.1736,3962.0
2022-08-17 11:55:00,299.12,299.16,298.45,298.46,12103.0,287.1832,287.2216,286.54,286.5496,12103.0
2022-08-17 12:00:00,298.63,298.93,298.54,298.93,13452.0,286.7128,287.0008,286.6264,287.0008,13452.0
2022-08-17 12:05:00,298.97,299.29,298.18,298.23,4110.0,287.0392,287.3465,286.2808,286.3288,4110.0
2022-08-17 12:10:00,298.23,298.23,297.92,297.93,2628.0,286.3288,286.3288,286.0311,286.0407,2628.0
2022-08-17 12:15:00,298.03,298.69,297.99,298.57,5375.0,286.1367,286.7704,286.0983,286.6552,5375.0
2022-08-17 12:20:00,298.47,298.91,298.47,298.91,1050.0,286.5592,286.9816,286.5592,286.9816,1050.0
2022-08-17 12:25:00,299.14,299.2,299.11,299.18,1035.0,287.2024,287.26,287.1736,287.2408,1035.0
2022-08-17 12:30:00,299.15,299.23,299.15,299.23,200.0,287.212,287.2889,287.212,287.2889,200.0
2022-08-17 12:35:00,299.27,299.78,299.25,299.5,2770.0,287.3273,287.8169,287.3081,287.5481,2770.0
2022-08-17 12:40:00,299.29,299.47,299.24,299.47,500.0,287.3465,287.5193,287.2985,287.5193,500.0
2022-08-17 12:45:00,299.32,299.71,299.32,299.48,2928.0,287.3753,287.7497,287.3753,287.5289,2928.0
2022-08-17 12:50:00,299.24,299.52,299.23,299.43,800.0,287.2985,287.5673,287.2889,287.4809,800.0
2022-08-17 12:55:00,299.44,299.63,299.39,299.63,700.0,287.4905,287.6729,287.4425,287.6729,700.0
2022-08-17 13:00:00,299.48,299.63,299.08,299.4,1400.0,287.5289,287.6729,287.1448,287.4521,1400.0
2022-08-17 13:05:00,299.38,299.38,299.19,299.19,800.0,287.4329,287.4329,287.2504,287.2504,800.0
2022-08-17 13:10:00,299.21,299.45,299.21,299.45,700.0,287.2697,287.5001,287.2697,287.5001,700.0
2022-08-17 13:15:00,299.72,299.97,299.39,299.39,2373.0,287.7593,287.9993,287.4425,287.4425,2373.0
2022-08-17 13:20:00,299.37,299.51,299.14,299.15,1404.0,287.4233,287.5577,287.2024,287.212,1404.0
2022-08-17 13:25:00,299.25,299.57,299.21,299.21,1780.0,287.3081,287.6153,287.2697,287.2697,1780.0
2022-08-17 13:30:00,299.16,299.36,298.78,298.85,6021.0,287.2216,287.4137,286.8568,286.924,6021.0
2022-08-17 13:35:00,299.06,299.31,298.84,299.31,6592.0,287.1256,287.3657,286.9144,287.3657,6592.0
2022-08-17 13:40:00,299.56,299.83,299.49,299.63,1347.0,287.6057,287.8649,287.5385,287.6729,1347.0
2022-08-17 13:45:00,299.63,299.74,299.58,299.74,844.0,287.6729,287.7785,287.6249,287.7785,844.0
2022-08-17 13:50:00,299.64,299.84,299.62,299.62,1318.0,287.6825,287.8745,287.6633,287.6633,1318.0
2022-08-17 13:55:00,299.62,299.63,299.25,299.47,1800.0,287.6633,287.6729,287.3081,287.5193,1800.0
2022-08-17 14:00:00,299.61,300.42,299.43,300.27,4700.0,287.6537,288.4314,287.4809,288.2873,4700.0
2022-08-17 14:05:00,300.2,300.21,299.76,299.98,7105.0,288.2201,288.2297,287.7977,288.0089,7105.0
2022-08-17 14:10:00,299.93,300.37,299.85,300.32,5760.0,287.9609,288.3834,287.8841,288.3354,5760.0
2022-08-17 14:15:00,300.71,300.79,299.73,300.04,5790.0,288.7098,288.7866,287.7689,288.0665,5790.0
2022-08-17 14:20:00,300.06,300.07,299.64,299.94,3651.0,288.0857,288.0953,287.6825,287.9705,3651.0
2022-08-17 14:25:00,299.88,300.42,299.88,300.12,4741.0,287.9129,288.4314,287.9129,288.1433,4741.0
2022-08-17 14:30:00,300.21,300.54,299.98,300.48,6623.0,288.2297,288.5466,288.0089,288.489,6623.0
2022-08-17 14:35:00,300.44,300.62,300.28,300.52,5608.0,288.4506,288.6234,288.297,288.5274,5608.0
2022-08-17 14:40:00,300.58,300.58,300.0,300.0,2313.0,288.585,288.585,288.0281,288.0281,2313.0
2022-08-17 14:45:00,300.12,300.24,300.0,300.09,6293.0,288.1433,288.2585,288.0281,288.1145,6293.0
2022-08-17 14:50:00,300.16,300.16,299.92,299.92,15486.0,288.1817,288.1817,287.9513,287.9513,15486.0
2022-08-17 14:55:00,299.94,300.29,299.86,300.0,19349.0,287.9705,288.3066,287.8937,288.0281,19349.0
2022-08-17 15:00:00,300.04,300.78,299.93,300.78,5200.0,288.0665,288.777,287.9609,288.777,5200.0
2022-08-17 15:05:00,300.84,300.84,300.15,300.16,3007.0,288.8346,288.8346,288.1721,288.1817,3007.0
2022-08-17 15:10:00,300.17,300.3,299.68,300.25,3419.0,288.1913,288.3162,287.7209,288.2681,3419.0
2022-08-17 15:15:00,300.4,300.4,300.09,300.23,2899.0,288.4122,288.4122,288.1145,288.2489,2899.0
2022-08-17 15:20:00,300.19,300.55,300.02,300.5,1850.0,288.2105,288.5562,288.0473,288.5082,1850.0
2022-08-17 15:25:00,300.59,300.74,300.08,300.11,1601.0,288.5946,288.7386,288.1049,288.1337,1601.0
2022-08-17 15:30:00,300.43,300.46,300.17,300.34,3336.0,288.441,288.4698,288.1913,288.3546,3336.0
2022-08-17 15:35:00,300.45,300.57,300.37,300.38,2500.0,288.4602,288.5754,288.3834,288.393,2500.0
2022-08-17 15:40:00,300.38,300.59,300.31,300.49,2613.0,288.393,288.5946,288.3258,288.4986,2613.0
2022-08-17 15:45:00,300.43,300.45,300.02,300.14,5892.0,288.441,288.4602,288.0473,288.1625,5892.0
2022-08-17 15:50:00,300.23,300.4,299.94,300.36,8261.0,288.2489,288.4122,287.9705,288.3738,8261.0
2022-08-17 15:55:00,300.39,300.39,298.48,299.16,117051.0,288.4026,288.4026,286.5688,287.2216,117051.0
2022-08-18 09:30:00,300.32,300.32,299.43,299.44,4098.0,288.3354,288.3354,287.4809,287.4905,4098.0
2022-08-18 09:35:00,299.27,299.42,298.39,299.37,3541.0,287.3273,287.4713,286.4824,287.4233,3541.0
2022-08-18 09:40:00,299.42,299.8,298.72,299.6,5873.0,287.4713,287.8361,286.7992,287.6441,5873.0
2022-08-18 09:45:00,299.21,299.21,298.01,298.71,5742.0,287.2697,287.2697,286.1175,286.7896,5742.0
2022-08-18 09:50:00,298.45,298.72,298.05,298.37,4934.0,286.54,286.7992,286.1559,286.4632,4934.0
2022-08-18 09:55:00,298.21,298.42,298.0,298.41,3923.0,286.3096,286.5112,286.1079,286.5016,3923.0
2022-08-18 10:00:00,298.09,298.11,297.62,297.62,2610.0,286.1943,286.2135,285.7431,285.7431,2610.0
2022-08-18 10:05:00,297.89,297.95,297.36,297.64,12385.0,286.0023,286.0599,285.4935,285.7623,12385.0
2022-08-18 10:10:00,297.67,298.15,297.28,297.47,15434.0,285.7911,286.252,285.4167,285.5991,15434.0
2022-08-18 10:15:00,297.48,297.86,297.35,297.75,14767.0,285.6087,285.9735,285.4839,285.8679,14767.0
2022-08-18 10:20:00,297.78,298.36,297.59,298.25,19972.0,285.8967,286.4536,285.7143,286.348,19972.0
2022-08-18 10:25:00,298.26,298.44,298.08,298.39,5188.0,286.3576,286.5304,286.1847,286.4824,5188.0
2022-08-18 10:30:00,298.6,298.73,298.34,298.73,3325.0,286.684,286.8088,286.4344,286.8088,3325.0
2022-08-18 10:35:00,298.92,299.4,298.91,299.4,679.0,286.9912,287.4521,286.9816,287.4521,679.0
2022-08-18 10:40:00,299.7,300.0,299.45,299.55,2928.0,287.7401,288.0281,287.5001,287.5961,2928.0
2022-08-18 10:45:00,299.5,299.64,299.47,299.63,904.0,287.5481,287.6825,287.5193,287.6729,904.0
2022-08-18 10:50:00,299.27,299.54,298.69,298.69,5465.0,287.3273,287.5865,286.7704,286.7704,5465.0
2022-08-18 10:55:00,298.71,298.89,298.35,298.59,3177.0,286.7896,286.9624,286.444,286.6744,3177.0
2022-08-18 11:00:00,298.85,298.97,298.5,298.63,3014.0,286.924,287.0392,286.588,286.7128,3014.0
2022-08-18 11:05:00,298.47,298.47,298.26,298.31,1202.0,286.5592,286.5592,286.3576,286.4056,1202.0
2022-08-18 11:10:00,298.34,298.59,298.34,298.56,1400.0,286.4344,286.6744,286.4344,286.6456,1400.0
2022-08-18 11:15:00,298.71,298.71,298.4,298.46,3315.0,286.7896,286.7896,286.492,286.5496,3315.0
2022-08-18 11:20:00,298.46,298.78,298.46,298.72,1903.0,286.5496,286.8568,286.5496,286.7992,1903.0
2022-08-18 11:25:00,299.07,299.07,298.63,298.95,15666.0,287.1352,287.1352,286.7128,287.02,15666.0
2022-08-18 11:30:00,299.26,299.47,299.05,299.06,1622.0,287.3177,287.5193,287.116,287.1256,1622.0
2022-08-18 11:35:00,299.02,299.22,298.93,298.94,1547.0,287.0872,287.2793,287.0008,287.0104,1547.0
2022-08-18 11:40:00,299.1,299.26,299.04,299.24,1222.0,287.164,287.3177,287.1064,287.2985,1222.0
2022-08-18 11:45:00,299.43,299.47,299.09,299.34,2327.0,287.4809,287.5193,287.1544,287.3945,2327.0
2022-08-18 11:50:00,299.22,299.34,298.97,299.12,2500.0,287.2793,287.3945,287.0392,287.1832,2500.0
2022-08-18 11:55:00,299.01,299.1,298.4,298.48,2010.0,287.0776,287.164,286.492,286.5688,2010.0
2022-08-18 12:00:00,298.75,299.21,298.62,299.21,4410.0,286.828,287.2697,286.7032,287.2697,4410.0
2022-08-18 12:05:00,299.21,299.33,298.97,299.32,2612.0,287.2697,287.3849,287.0392,287.3753,2612.0
2022-08-18 12:10:00,299.32,299.33,298.64,298.94,3648.0,287.3753,287.3849,286.7224,287.0104,3648.0
2022-08-18 12:15:00,298.96,299.08,298.94,298.96,1626.0,287.0296,287.1448,287.0104,287.0296,1626.0
2022-08-18 12:20:00,298.96,298.96,298.53,298.74,3311.0,287.0296,287.0296,286.6168,286.8184,3311.0
2022-08-18 12:25:00,298.69,298.69,298.39,298.44,2087.0,286.7704,286.7704,286.4824,286.5304,2087.0
2022-08-18 12:30:00,298.41,298.45,298.29,298.41,2740.0,286.5016,286.54,286.3864,286.5016,2740.0
2022-08-18 12:35:00,298.41,298.42,298.08,298.09,2427.0,286.5016,286.5112,286.1847,286.1943,2427.0
2022-08-18 12:40:00,298.08,298.08,297.65,297.67,2041.0,286.1847,286.1847,285.7719,285.7911,2041.0
2022-08-18 12:45:00,297.58,297.93,297.58,297.87,3711.0,285.7047,286.0407,285.7047,285.9831,3711.0
2022-08-18 12:50:00,297.93,298.02,297.82,297.82,1840.0,286.0407,286.1271,285.9351,285.9351,1840.0
2022-08-18 12:55:00,297.8,297.91,297.52,297.65,6523.0,285.9159,286.0215,285.6471,285.7719,6523.0
2022-08-18 13:00:00,297.75,297.87,297.6,297.74,2100.0,285.8679,285.9831,285.7239,285.8583,2100.0
2022-08-18 13:05:00,297.74,298.62,297.73,298.62,1900.0,285.8583,286.7032,285.8487,286.7032,1900.0
2022-08-18 13:10:00,298.75,298.76,298.31,298.31,1903.0,286.828,286.8376,286.4056,286.4056,1903.0
2022-08-18 13:15:00,298.5,298.5,298.3,298.3,3494.0,286.588,286.588,286.396,286.396,3494.0
2022-08-18 13:20:00,298.47,298.76,298.39,298.54,1700.0,286.5592,286.8376,286.4824,286.6264,1700.0
2022-08-18 13:25:00,298.39,298.91,298.38,298.57,3661.0,286.4824,286.9816,286.4728,286.6552,3661.0
2022-08-18 13:30:00,298.57,298.58,298.25,298.25,1690.0,286.6552,286.6648,286.348,286.348,1690.0
2022-08-18 13:35:00,298.44,298.77,298.38,298.73,5412.0,286.5304,286.8472,286.4728,286.8088,5412.0
2022-08-18 13:40:00,298.59,298.98,298.59,298.88,1533.0,286.6744,287.0488,286.6744,286.9528,1533.0
2022-08-18 13:45:00,298.75,298.96,298.71,298.93,2455.0,286.828,287.0296,286.7896,287.0008,2455.0
2022-08-18 13:50:00,298.73,298.81,298.32,298.53,4900.0,286.8088,286.8856,286.4152,286.6168,4900.0
2022-08-18 13:55:00,298.46,298.47,298.0,298.02,4100.0,286.5496,286.5592,286.1079,286.1271,4100.0
2022-08-18 14:00:00,298.13,298.8,298.12,298.72,3200.0,286.2327,286.876,286.2231,286.7992,3200.0
2022-08-18 14:05:00,298.73,299.01,298.72,298.95,3813.0,286.8088,287.0776,286.7992,287.02,3813.0
2022-08-18 14:10:00,298.97,298.99,298.75,298.82,3895.0,287.0392,287.0584,286.828,286.8952,3895.0
2022-08-18 14:15:00,298.81,298.9,298.67,298.75,1306.0,286.8856,286.972,286.7512,286.828,1306.0
2022-08-18 14:20:00,298.88,298.95,298.69,298.86,1353.0,286.9528,287.02,286.7704,286.9336,1353.0
2022-08-18 14:25:00,298.99,299.05,298.87,298.89,800.0,287.0584,287.116,286.9432,286.9624,800.0
2022-08-18 14:30:00,298.87,299.74,298.87,299.74,5020.0,286.9432,287.7785,286.9432,287.7785,5020.0
2022-08-18 14:35:00,299.71,299.75,299.08,299.12,9270.0,287.7497,287.7881,287.1448,287.1832,9270.0
2022-08-18 14:40:00,299.16,299.28,298.77,298.86,7076.0,287.2216,287.3369,286.8472,286.9336,7076.0
2022-08-18 14:45:00,298.86,299.16,298.85,299.03,14108.0,286.9336,287.2216,286.924,287.0968,14108.0
2022-08-18 14:50:00,299.09,299.09,298.68,298.84,1917.0,287.1544,287.1544,286.7608,286.9144,1917.0
2022-08-18 14:55:00,298.84,299.08,298.84,298.96,2400.0,286.9144,287.1448,286.9144,287.0296,2400.0
2022-08-18 15:00:00,299.06,299.55,299.03,299.39,3129.0,287.1256,287.5961,287.0968,287.4425,3129.0
2022-08-18 15:05:00,299.39,299.57,299.38,299.57,1800.0,287.4425,287.6153,287.4329,287.6153,1800.0
2022-08-18 15:10:00,299.6,300.17,299.6,300.0,2854.0,287.6441,288.1913,287.6441,288.0281,2854.0
2022-08-18 15:15:00,300.05,300.23,300.02,300.05,2337.0,288.0761,288.2489,288.0473,288.0761,2337.0
2022-08-18 15:20:00,300.18,300.51,300.0,300.47,4118.0,288.2009,288.5178,288.0281,288.4794,4118.0
2022-08-18 15:25:00,300.35,300.58,300.27,300.56,2502.0,288.3642,288.585,288.2873,288.5658,2502.0
2022-08-18 15:30:00,300.63,300.87,300.56,300.87,4456.0,288.633,288.8634,288.5658,288.8634,4456.0
2022-08-18 15:35:00,300.9,301.14,300.76,300.93,6357.0,288.8922,289.1226,288.7578,288.921,6357.0
2022-08-18 15:40:00,300.96,301.01,300.68,300.8,7431.0,288.9498,288.9978,288.681,288.7962,7431.0
2022-08-18 15:45:00,300.77,300.77,300.4,300.52,13088.0,288.7674,288.7674,288.4122,288.5274,13088.0
2022-08-18 15:50:00,300.47,300.57,300.2,300.3,18186.0,288.4794,288.5754,288.2201,288.3162,18186.0
2022-08-18 15:55:00,300.32,300.86,300.3,300.8,59597.0,288.3354,288.8538,288.3162,288.7962,59597.0
2022-08-19 09:30:00,298.72,298.72,296.44,297.36,21120.0,286.7992,286.7992,284.6102,285.4935,21120.0
2022-08-19 09:35:00,297.48,297.48,297.25,297.25,300.0,285.6087,285.6087,285.3879,285.3879,300.0
2022-08-19 09:40:00,297.93,297.94,297.93,297.94,200.0,286.0407,286.0503,286.0407,286.0503,200.0
2022-08-19 09:45:00,297.65,297.65,297.46,297.47,200.0,285.7719,285.7719,285.5895,285.5991,200.0
2022-08-19 09:50:00,297.0,297.06,296.73,296.93,4101.0,285.1478,285.2054,284.8886,285.0806,4101.0
2022-08-19 09:55:00,296.76,296.76,296.57,296.57,200.0,284.9174,284.9174,284.735,284.735,200.0
2022-08-19 10:00:00,296.77,296.81,296.51,296.59,800.0,284.927,284.9654,284.6774,284.7542,800.0
2022-08-19 10:05:00,296.97,296.99,296.59,296.87,2299.0,285.119,285.1382,284.7542,285.023,2299.0
2022-08-19 10:10:00,296.9,297.31,296.73,297.03,1254.0,285.0518,285.4455,284.8886,285.1766,1254.0
2022-08-19 10:15:00,297.05,297.08,296.74,296.75,2274.0,285.1958,285.2247,284.8982,284.9078,2274.0
2022-08-19 10:20:00,296.88,297.11,296.61,296.72,2001.0,285.0326,285.2535,284.7734,284.879,2001.0
2022-08-19 10:25:00,296.57,296.81,296.33,296.7,2730.0,284.735,284.9654,284.5046,284.8598,2730.0
2022-08-19 10:30:00,296.78,297.12,296.59,296.68,2011.0,284.9366,285.2631,284.7542,284.8406,2011.0
2022-08-19 10:35:00,296.55,296.68,296.41,296.41,811.0,284.7158,284.8406,284.5814,284.5814,811.0
2022-08-19 10:40:00,296.3,296.45,295.95,296.26,1583.0,284.4758,284.6198,284.1397,284.4374,1583.0
2022-08-19 10:45:00,295.99,296.47,295.99,296.47,813.0,284.1781,284.639,284.1781,284.639,813.0
2022-08-19 10:50:00,296.48,296.53,296.29,296.29,1345.0,284.6486,284.6966,284.4662,284.4662,1345.0
2022-08-19 10:55:00,295.8,295.98,295.65,295.75,700.0,283.9957,284.1685,283.8517,283.9477,700.0
2022-08-19 11:00:00,295.86,296.0,295.37,295.37,1924.0,284.0533,284.1877,283.5829,283.5829,1924.0
2022-08-19 11:05:00,295.23,295.33,294.86,294.93,2307.0,283.4485,283.5445,283.0932,283.1604,2307.0
2022-08-19 11:10:00,294.96,295.32,294.91,295.31,1949.0,283.1893,283.5349,283.1412,283.5253,1949.0
2022-08-19 11:15:00,295.38,295.39,295.09,295.09,1678.0,283.5925,283.6021,283.3141,283.3141,1678.0
2022-08-19 11:20:00,295.13,295.29,295.11,295.26,715.0,283.3525,283.5061,283.3333,283.4773,715.0
2022-08-19 11:25:00,295.27,295.32,295.17,295.24,1708.0,283.4869,283.5349,283.3909,283.4581,1708.0
2022-08-19 11:30:00,295.43,295.47,295.29,295.39,794.0,283.6405,283.6789,283.5061,283.6021,794.0
2022-08-19 11:35:00,295.65,295.78,295.59,295.59,1221.0,283.8517,283.9765,283.7941,283.7941,1221.0
2022-08-19 11:40:00,295.75,295.75,295.49,295.55,1102.0,283.9477,283.9477,283.6981,283.7557,1102.0
2022-08-19 11:45:00,295.49,296.01,295.49,295.85,1536.0,283.6981,284.1974,283.6981,284.0437,1536.0
2022-08-19 11:50:00,295.87,295.93,295.78,295.79,2100.0,284.0629,284.1205,283.9765,283.9861,2100.0
2022-08-19 11:55:00,295.76,295.77,295.44,295.62,900.0,283.9573,283.9669,283.6501,283.8229,900.0
2022-08-19 12:00:00,295.53,295.53,294.66,294.77,3615.0,283.7365,283.7365,282.9012,283.0068,3615.0
2022-08-19 12:05:00,294.85,294.85,294.35,294.63,6922.0,283.0836,283.0836,282.6036,282.8724,6922.0
2022-08-19 12:10:00,294.7,295.32,294.61,295.32,8089.0,282.9396,283.5349,282.8532,283.5349,8089.0
2022-08-19 12:15:00,295.44,296.0,295.34,296.0,908.0,283.6501,284.1877,283.5541,284.1877,908.0
2022-08-19 12:20:00,295.85,295.86,295.73,295.85,750.0,284.0437,284.0533,283.9285,284.0437,750.0
2022-08-19 12:25:00,295.71,295.71,295.33,295.44,901.0,283.9093,283.9093,283.5445,283.6501,901.0
2022-08-19 12:30:00,295.36,295.48,295.35,295.45,800.0,283.5733,283.6885,283.5637,283.6597,800.0
2022-08-19 12:35:00,295.87,296.1,295.7,295.91,3470.0,284.0629,284.2838,283.8997,284.1013,3470.0
2022-08-19 12:40:00,295.69,295.69,295.5,295.57,1505.0,283.8901,283.8901,283.7077,283.7749,1505.0
2022-08-19 12:45:00,295.57,295.66,295.57,295.66,200.0,283.7749,283.8613,283.7749,283.8613,200.0
2022-08-19 12:50:00,295.48,295.51,295.48,295.51,225.0,283.6885,283.7173,283.6885,283.7173,225.0
2022-08-19 12:55:00,295.68,295.9,295.57,295.57,1360.0,283.8805,284.0917,283.7749,283.7749,1360.0
2022-08-19 13:00:00,295.54,295.54,295.31,295.52,1268.0,283.7461,283.7461,283.5253,283.7269,1268.0
2022-08-19 13:05:00,295.42,295.42,295.42,295.42,169.0,283.6309,283.6309,283.6309,283.6309,169.0
2022-08-19 13:10:00,295.48,295.48,295.32,295.32,500.0,283.6885,283.6885,283.5349,283.5349,500.0
2022-08-19 13:15:00,295.4,295.42,295.15,295.18,1010.0,283.6117,283.6309,283.3717,283.4005,1010.0
2022-08-19 13:20:00,295.15,295.31,295.14,295.19,813.0,283.3717,283.5253,283.3621,283.4101,813.0
2022-08-19 13:25:00,295.0,295.15,295.0,295.14,700.0,283.2277,283.3717,283.2277,283.3621,700.0
2022-08-19 13:30:00,295.06,295.07,294.52,294.65,1553.0,283.2853,283.2949,282.7668,282.8916,1553.0
2022-08-19 13:35:00,294.58,294.62,294.51,294.62,300.0,282.8244,282.8628,282.7572,282.8628,300.0
2022-08-19 13:40:00,294.71,294.94,294.62,294.92,1248.0,282.9492,283.17,282.8628,283.1508,1248.0
2022-08-19 13:45:00,294.92,295.4,294.92,295.32,2575.0,283.1508,283.6117,283.1508,283.5349,2575.0
2022-08-19 13:50:00,295.48,295.86,295.46,295.73,1413.0,283.6885,284.0533,283.6693,283.9285,1413.0
2022-08-19 13:55:00,295.67,295.75,295.35,295.38,2069.0,283.8709,283.9477,283.5637,283.5925,2069.0
2022-08-19 14:00:00,295.14,295.31,295.14,295.27,543.0,283.3621,283.5253,283.3621,283.4869,543.0
2022-08-19 14:05:00,295.33,295.44,295.33,295.35,1452.0,283.5445,283.6501,283.5445,283.5637,1452.0
2022-08-19 14:10:00,295.27,295.27,294.89,294.9,4125.0,283.4869,283.4869,283.122,283.1316,4125.0
2022-08-19 14:15:00,294.94,295.28,294.94,295.07,16891.0,283.17,283.4965,283.17,283.2949,16891.0
2022-08-19 14:20:00,295.03,295.19,294.9,294.93,2200.0,283.2565,283.4101,283.1316,283.1604,2200.0
2022-08-19 14:25:00,295.06,295.38,294.97,295.38,1784.0,283.2853,283.5925,283.1989,283.5925,1784.0
2022-08-19 14:30:00,295.4,295.44,295.22,295.35,1666.0,283.6117,283.6501,283.4389,283.5637,1666.0
2022-08-19 14:35:00,295.33,295.33,295.1,295.13,1704.0,283.5445,283.5445,283.3237,283.3525,1704.0
2022-08-19 14:40:00,295.13,295.35,295.03,295.35,603.0,283.3525,283.5637,283.2565,283.5637,603.0
2022-08-19 14:45:00,295.48,295.48,295.19,295.27,1421.0,283.6885,283.6885,283.4101,283.4869,1421.0
2022-08-19 14:50:00,295.17,295.19,294.78,294.92,1907.0,283.3909,283.4101,283.0164,283.1508,1907.0
2022-08-19 14:55:00,294.95,295.09,294.85,295.09,2788.0,283.1797,283.3141,283.0836,283.3141,2788.0
2022-08-19 15:00:00,295.12,295.12,294.69,294.69,4100.0,283.3429,283.3429,282.93,282.93,4100.0
2022-08-19 15:05:00,294.8,294.8,294.47,294.47,1998.0,283.0356,283.0356,282.7188,282.7188,1998.0
2022-08-19 15:10:00,294.71,294.86,294.61,294.78,2702.0,282.9492,283.0932,282.8532,283.0164,2702.0
2022-08-19 15:15:00,294.93,295.03,294.8,294.88,1946.0,283.1604,283.2565,283.0356,283.1124,1946.0
2022-08-19 15:20:00,294.78,295.2,294.77,295.16,2200.0,283.0164,283.4197,283.0068,283.3813,2200.0
2022-08-19 15:25:00,295.18,295.24,295.03,295.21,1808.0,283.4005,283.4581,283.2565,283.4293,1808.0
2022-08-19 15:30:00,295.12,295.3,294.99,294.99,5247.0,283.3429,283.5157,283.2181,283.2181,5247.0
2022-08-19 15:35:00,295.1,295.32,295.09,295.19,2202.0,283.3237,283.5349,283.3141,283.4101,2202.0
2022-08-19 15:40:00,295.18,295.19,294.97,295.04,3365.0,283.4005,283.4101,283.1989,283.2661,3365.0
2022-08-19 15:45:00,295.08,295.79,295.07,295.79,10193.0,283.3045,283.9861,283.2949,283.9861,10193.0
2022-08-19 15:50:00,295.88,296.04,295.7,295.99,16735.0,284.0725,284.2262,283.8997,284.1781,16735.0
2022-08-19 15:55:00,295.94,296.17,295.58,295.77,32831.0,284.1301,284.351,283.7845,283.9669,32831.0
2022-08-22 09:30:00,290.55,291.32,288.55,288.55,7729.0,278.9552,279.6945,277.0351,277.0351,7729.0
2022-08-22 09:35:00,288.72,289.21,287.53,288.74,5011.0,277.1983,277.6687,276.0558,277.2175,5011.0
2022-08-22 09:40:00,288.59,290.29,288.58,290.13,15701.0,277.0735,278.7056,277.0639,278.552,15701.0
2022-08-22 09:45:00,290.29,290.62,289.94,290.62,4230.0,278.7056,279.0224,278.3696,279.0224,4230.0
2022-08-22 09:50:00,290.56,290.88,290.26,290.55,11089.0,278.9648,279.2721,278.6768,278.9552,11089.0
2022-08-22 09:55:00,290.67,290.92,290.33,290.91,2586.0,279.0704,279.3105,278.744,279.3009,2586.0
2022-08-22 10:00:00,290.79,290.79,290.31,290.65,2215.0,279.1857,279.1857,278.7248,279.0512,2215.0
2022-08-22 10:05:00,290.44,290.44,289.11,289.23,5044.0,278.8496,278.8496,277.5727,277.6879,5044.0
2022-08-22 10:10:00,289.24,289.91,288.94,289.77,8746.0,277.6975,278.3408,277.4095,278.2064,8746.0
2022-08-22 10:15:00,289.76,290.28,289.76,290.28,1677.0,278.1968,278.696,278.1968,278.696,1677.0
2022-08-22 10:20:00,290.16,290.3,289.61,289.61,2525.0,278.5808,278.7152,278.0528,278.0528,2525.0
2022-08-22 10:25:00,289.6,290.24,289.54,289.54,5409.0,278.0431,278.6576,277.9855,277.9855,5409.0
2022-08-22 10:30:00,289.42,289.97,289.42,289.64,820.0,277.8703,278.3984,277.8703,278.0816,820.0
2022-08-22 10:35:00,289.58,289.74,289.17,289.24,2797.0,278.0239,278.1776,277.6303,277.6975,2797.0
2022-08-22 10:40:00,289.29,289.61,289.28,289.36,1231.0,277.7455,278.0528,277.7359,277.8127,1231.0
2022-08-22 10:45:00,289.37,289.66,289.36,289.66,990.0,277.8223,278.1008,277.8127,278.1008,990.0
2022-08-22 10:50:00,289.48,289.77,289.48,289.61,1297.0,277.9279,278.2064,277.9279,278.0528,1297.0
2022-08-22 10:55:00,289.63,289.63,288.88,288.88,1475.0,278.072,278.072,277.3519,277.3519,1475.0
2022-08-22 11:00:00,288.8,289.23,288.59,289.23,3100.0,277.2751,277.6879,277.0735,277.6879,3100.0
2022-08-22 11:05:00,289.25,289.36,289.01,289.05,4559.0,277.7071,277.8127,277.4767,277.5151,4559.0
2022-08-22 11:10:00,289.1,289.33,288.39,289.32,5059.0,277.5631,277.7839,276.8814,277.7743,5059.0
2022-08-22 11:15:00,289.33,289.39,289.27,289.31,1221.0,277.7839,277.8415,277.7263,277.7647,1221.0
2022-08-22 11:20:00,289.36,289.51,289.35,289.35,2500.0,277.8127,277.9567,277.8031,277.8031,2500.0
2022-08-22 11:25:00,289.38,289.39,288.9,289.3,4100.0,277.8319,277.8415,277.3711,277.7551,4100.0
2022-08-22 11:30:00,289.43,289.54,289.37,289.45,1541.0,277.8799,277.9855,277.8223,277.8991,1541.0
2022-08-22 11:35:00,289.44,289.44,288.58,289.05,11067.0,277.8895,277.8895,277.0639,277.5151,11067.0
2022-08-22 11:40:00,289.07,289.15,288.73,288.73,2800.0,277.5343,277.6111,277.2079,277.2079,2800.0
2022-08-22 11:45:00,288.79,288.79,288.54,288.65,700.0,277.2655,277.2655,277.0254,277.1311,700.0
2022-08-22 11:50:00,288.8,288.8,288.4,288.54,1935.0,277.2751,277.2751,276.891,277.0254,1935.0
2022-08-22 11:55:00,288.48,288.74,288.26,288.36,15683.0,276.9678,277.2175,276.7566,276.8526,15683.0
2022-08-22 12:00:00,288.26,288.84,288.26,288.69,800.0,276.7566,277.3135,276.7566,277.1695,800.0
2022-08-22 12:05:00,288.69,288.7,288.19,288.2,7254.0,277.1695,277.1791,276.6894,276.699,7254.0
2022-08-22 12:10:00,288.12,288.12,287.65,287.85,4521.0,276.6222,276.6222,276.171,276.363,4521.0
2022-08-22 12:15:00,287.86,287.86,287.58,287.72,1979.0,276.3726,276.3726,276.1038,276.2382,1979.0
2022-08-22 12:20:00,287.84,288.04,287.71,288.01,11390.0,276.3534,276.5454,276.2286,276.5166,11390.0
2022-08-22 12:25:00,288.11,288.13,287.59,287.6,1426.0,276.6126,276.6318,276.1134,276.123,1426.0
2022-08-22 12:30:00,287.67,287.71,287.52,287.68,900.0,276.1902,276.2286,276.0462,276.1998,900.0
2022-08-22 12:35:00,287.95,287.99,287.95,287.99,300.0,276.459,276.4974,276.459,276.4974,300.0
2022-08-22 12:40:00,287.98,288.02,287.57,287.58,1514.0,276.4878,276.5262,276.0942,276.1038,1514.0
2022-08-22 12:45:00,287.36,287.46,287.14,287.46,829.0,275.8925,275.9885,275.6813,275.9885,829.0
2022-08-22 12:50:00,288.0,288.12,287.64,287.75,4290.0,276.507,276.6222,276.1614,276.267,4290.0
2022-08-22 12:55:00,287.76,287.89,287.64,287.78,2817.0,276.2766,276.4014,276.1614,276.2958,2817.0
2022-08-22 13:00:00,287.8,287.8,287.18,287.18,1827.0,276.315,276.315,275.7197,275.7197,1827.0
2022-08-22 13:05:00,287.13,287.23,287.03,287.03,2012.0,275.6717,275.7677,275.5757,275.5757,2012.0
2022-08-22 13:10:00,286.91,286.91,286.46,286.56,6600.0,275.4605,275.4605,275.0285,275.1245,6600.0
2022-08-22 13:15:00,286.67,286.8,286.61,286.67,1512.0,275.2301,275.3549,275.1725,275.2301,1512.0
2022-08-22 13:20:00,286.75,286.82,286.31,286.4,3462.0,275.3069,275.3741,274.8844,274.9708,3462.0
2022-08-22 13:25:00,286.33,286.33,285.94,286.05,6981.0,274.9036,274.9036,274.5292,274.6348,6981.0
2022-08-22 13:30:00,286.02,286.02,285.49,285.49,5864.0,274.606,274.606,274.0972,274.0972,5864.0
2022-08-22 13:35:00,285.53,285.53,285.1,285.29,6439.0,274.1356,274.1356,273.7227,273.9051,6439.0
2022-08-22 13:40:00,285.32,285.35,284.85,284.86,3516.0,273.9339,273.9628,273.4827,273.4923,3516.0
2022-08-22 13:45:00,284.88,285.15,284.74,285.15,8241.0,273.5115,273.7707,273.3771,273.7707,8241.0
2022-08-22 13:50:00,285.16,285.41,285.05,285.4,3967.0,273.7803,274.0204,273.6747,274.0108,3967.0
2022-08-22 13:55:00,285.3,285.3,284.67,284.92,4573.0,273.9147,273.9147,273.3099,273.5499,4573.0
2022-08-22 14:00:00,284.92,285.24,284.9,285.11,1500.0,273.5499,273.8571,273.5307,273.7323,1500.0
2022-08-22 14:05:00,285.04,285.21,284.69,284.69,7453.0,273.6651,273.8283,273.3291,273.3291,7453.0
2022-08-22 14:10:00,284.65,285.13,284.58,285.1,2200.0,273.2907,273.7515,273.2235,273.7227,2200.0
2022-08-22 14:15:00,285.1,285.26,284.97,285.26,4119.0,273.7227,273.8763,273.5979,273.8763,4119.0
2022-08-22 14:20:00,285.38,285.5,285.28,285.5,1104.0,273.9916,274.1068,273.8955,274.1068,1104.0
2022-08-22 14:25:00,285.59,285.71,285.49,285.61,1926.0,274.1932,274.3084,274.0972,274.2124,1926.0
2022-08-22 14:30:00,285.55,285.86,285.55,285.77,2115.0,274.1548,274.4524,274.1548,274.366,2115.0
2022-08-22 14:35:00,285.8,286.0,285.79,286.0,500.0,274.3948,274.5868,274.3852,274.5868,500.0
2022-08-22 14:40:00,285.82,285.82,285.55,285.55,1948.0,274.414,274.414,274.1548,274.1548,1948.0
2022-08-22 14:45:00,285.42,285.71,285.42,285.71,1404.0,274.03,274.3084,274.03,274.3084,1404.0
2022-08-22 14:50:00,285.58,285.6,285.12,285.12,1972.0,274.1836,274.2028,273.7419,273.7419,1972.0
2022-08-22 14:55:00,285.11,285.22,284.96,285.21,1409.0,273.7323,273.8379,273.5883,273.8283,1409.0
2022-08-22 15:00:00,285.19,285.44,285.12,285.35,1300.0,273.8091,274.0492,273.7419,273.9628,1300.0
2022-08-22 15:05:00,285.31,285.53,285.3,285.49,1685.0,273.9243,274.1356,273.9147,274.0972,1685.0
2022-08-22 15:10:00,285.54,285.95,285.46,285.93,2777.0,274.1452,274.5388,274.0684,274.5196,2777.0
2022-08-22 15:15:00,285.99,286.04,285.77,285.93,7382.0,274.5772,274.6252,274.366,274.5196,7382.0
2022-08-22 15:20:00,285.99,286.15,285.98,286.14,2173.0,274.5772,274.7308,274.5676,274.7212,2173.0
2022-08-22 15:25:00,286.2,286.22,285.92,285.95,4874.0,274.7788,274.798,274.51,274.5388,4874.0
2022-08-22 15:30:00,285.92,286.19,285.8,286.0,4469.0,274.51,274.7692,274.3948,274.5868,4469.0
2022-08-22 15:35:00,285.97,286.32,285.97,286.08,4400.0,274.558,274.894,274.558,274.6636,4400.0
2022-08-22 15:40:00,286.0,286.01,285.14,285.2,5372.0,274.5868,274.5964,273.7611,273.8187,5372.0
2022-08-22 15:45:00,285.2,285.67,284.97,285.67,19075.0,273.8187,274.27,273.5979,274.27,19075.0
2022-08-22 15:50:00,285.36,285.73,285.19,285.21,9696.0,273.9724,274.3276,273.8091,273.8283,9696.0
2022-08-22 15:55:00,285.21,285.43,284.72,285.07,25956.0,273.8283,274.0396,273.3579,273.6939,25956.0
2022-08-23 09:30:00,285.21,286.1,285.01,286.1,9260.0,273.8283,274.6828,273.6363,274.6828,9260.0
2022-08-23 09:35:00,286.06,286.59,286.06,286.18,2668.0,274.6444,275.1533,274.6444,274.7596,2668.0
2022-08-23 09:40:00,285.77,286.52,285.77,285.99,3754.0,274.366,275.0861,274.366,274.5772,3754.0
2022-08-23 09:45:00,286.23,287.09,285.84,286.92,2372.0,274.8076,275.6333,274.4332,275.4701,2372.0
2022-08-23 09:50:00,286.61,287.94,286.61,287.44,3519.0,275.1725,276.4494,275.1725,275.9693,3519.0
2022-08-23 09:55:00,287.6,287.65,287.4,287.65,500.0,276.123,276.171,275.9309,276.171,500.0
2022-08-23 10:00:00,287.85,287.91,287.26,287.26,5658.0,276.363,276.4206,275.7965,275.7965,5658.0
2022-08-23 10:05:00,287.35,288.35,287.35,288.25,8468.0,275.8829,276.843,275.8829,276.747,8468.0
2022-08-23 10:10:00,288.39,289.03,288.36,288.72,5214.0,276.8814,277.4959,276.8526,277.1983,5214.0
2022-08-23 10:15:00,288.81,289.3,288.37,288.6,6687.0,277.2847,277.7551,276.8622,277.0831,6687.0
2022-08-23 10:20:00,288.81,288.89,288.21,288.21,3969.0,277.2847,277.3615,276.7086,276.7086,3969.0
2022-08-23 10:25:00,288.06,288.17,287.63,287.63,1440.0,276.5646,276.6702,276.1518,276.1518,1440.0
2022-08-23 10:30:00,287.54,288.28,287.54,288.28,2671.0,276.0654,276.7758,276.0654,276.7758,2671.0
2022-08-23 10:35:00,288.54,288.54,287.96,288.04,1972.0,277.0254,277.0254,276.4686,276.5454,1972.0
2022-08-23 10:40:00,287.88,288.15,287.55,288.02,2605.0,276.3918,276.651,276.075,276.5262,2605.0
2022-08-23 10:45:00,288.0,288.06,287.68,287.8,2221.0,276.507,276.5646,276.1998,276.315,2221.0
2022-08-23 10:50:00,287.76,288.11,287.55,287.55,1759.0,276.2766,276.6126,276.075,276.075,1759.0
2022-08-23 10:55:00,287.45,287.45,287.17,287.17,2237.0,275.9789,275.9789,275.7101,275.7101,2237.0
2022-08-23 11:00:00,286.88,286.88,286.37,286.54,651.0,275.4317,275.4317,274.942,275.1053,651.0
2022-08-23 11:05:00,286.51,286.51,286.39,286.45,1200.0,275.0765,275.0765,274.9612,275.0189,1200.0
2022-08-23 11:10:00,286.65,286.91,286.64,286.78,900.0,275.2109,275.4605,275.2013,275.3357,900.0
2022-08-23 11:15:00,286.76,286.87,286.41,286.41,1300.0,275.3165,275.4221,274.9805,274.9805,1300.0
2022-08-23 11:20:00,286.47,286.47,286.11,286.11,6560.0,275.0381,275.0381,274.6924,274.6924,6560.0
2022-08-23 11:25:00,286.02,286.07,285.81,286.01,3216.0,274.606,274.654,274.4044,274.5964,3216.0
2022-08-23 11:30:00,285.86,285.94,285.77,285.78,1869.0,274.4524,274.5292,274.366,274.3756,1869.0
2022-08-23 11:35:00,285.9,286.3,285.9,286.3,1971.0,274.4908,274.8748,274.4908,274.8748,1971.0
2022-08-23 11:40:00,286.4,286.4,286.02,286.06,1511.0,274.9708,274.9708,274.606,274.6444,1511.0
2022-08-23 11:45:00,286.13,286.34,286.08,286.25,700.0,274.7116,274.9132,274.6636,274.8268,700.0
2022-08-23 11:50:00,286.41,286.56,286.39,286.48,2233.0,274.9805,275.1245,274.9612,275.0477,2233.0
2022-08-23 11:55:00,286.38,286.38,285.86,285.94,2996.0,274.9516,274.9516,274.4524,274.5292,2996.0
2022-08-23 12:00:00,286.04,286.05,285.78,285.79,600.0,274.6252,274.6348,274.3756,274.3852,600.0
2022-08-23 12:05:00,285.81,286.21,285.81,286.21,3934.0,274.4044,274.7884,274.4044,274.7884,3934.0
2022-08-23 12:10:00,286.3,286.3,286.02,286.1,1152.0,274.8748,274.8748,274.606,274.6828,1152.0
2022-08-23 12:15:00,285.9,285.9,285.75,285.78,703.0,274.4908,274.4908,274.3468,274.3756,703.0
2022-08-23 12:20:00,285.82,285.82,285.33,285.33,3066.0,274.414,274.414,273.9435,273.9435,3066.0
2022-08-23 12:25:00,285.39,285.67,285.39,285.67,1755.0,274.0012,274.27,274.0012,274.27,1755.0
2022-08-23 12:30:00,285.63,286.0,285.63,286.0,400.0,274.2316,274.5868,274.2316,274.5868,400.0
2022-08-23 12:35:00,286.01,286.29,286.01,286.29,500.0,274.5964,274.8652,274.5964,274.8652,500.0
2022-08-23 12:40:00,286.19,286.83,286.19,286.83,2779.0,274.7692,275.3837,274.7692,275.3837,2779.0
2022-08-23 12:45:00,286.56,286.56,286.31,286.45,1320.0,275.1245,275.1245,274.8844,275.0189,1320.0
2022-08-23 12:50:00,286.37,286.45,286.13,286.45,1600.0,274.942,275.0189,274.7116,275.0189,1600.0
2022-08-23 12:55:00,286.49,286.63,286.42,286.63,623.0,275.0573,275.1917,274.9901,275.1917,623.0
2022-08-23 13:00:00,286.63,286.71,286.29,286.29,1453.0,275.1917,275.2685,274.8652,274.8652,1453.0
2022-08-23 13:05:00,286.26,286.27,286.11,286.13,694.0,274.8364,274.846,274.6924,274.7116,694.0
2022-08-23 13:10:00,286.12,286.12,285.79,285.93,900.0,274.702,274.702,274.3852,274.5196,900.0
2022-08-23 13:15:00,286.15,286.16,285.82,285.82,1338.0,274.7308,274.7404,274.414,274.414,1338.0
2022-08-23 13:20:00,286.0,286.06,286.0,286.06,200.0,274.5868,274.6444,274.5868,274.6444,200.0
2022-08-23 13:25:00,285.73,285.94,285.73,285.84,400.0,274.3276,274.5292,274.3276,274.4332,400.0
2022-08-23 13:30:00,286.06,286.07,285.75,285.83,1719.0,274.6444,274.654,274.3468,274.4236,1719.0
2022-08-23 13:35:00,285.96,285.96,285.63,285.63,605.0,274.5484,274.5484,274.2316,274.2316,605.0
2022-08-23 13:40:00,285.76,285.83,285.61,285.61,1528.0,274.3564,274.4236,274.2124,274.2124,1528.0
2022-08-23 13:45:00,285.49,285.49,285.33,285.39,400.0,274.0972,274.0972,273.9435,274.0012,400.0
2022-08-23 13:50:00,285.17,285.17,284.84,285.07,1731.0,273.7899,273.7899,273.4731,273.6939,1731.0
2022-08-23 13:55:00,284.94,285.1,284.93,284.94,998.0,273.5691,273.7227,273.5595,273.5691,998.0
2022-08-23 14:00:00,284.89,285.17,284.65,284.9,2672.0,273.5211,273.7899,273.2907,273.5307,2672.0
2022-08-23 14:05:00,285.06,285.28,285.06,285.27,516.0,273.6843,273.8955,273.6843,273.8859,516.0
2022-08-23 14:10:00,285.35,285.45,285.05,285.14,2465.0,273.9628,274.0588,273.6747,273.7611,2465.0
2022-08-23 14:15:00,285.41,285.66,285.4,285.56,461.0,274.0204,274.2604,274.0108,274.1644,461.0
2022-08-23 14:20:00,285.77,285.81,285.68,285.81,600.0,274.366,274.4044,274.2796,274.4044,600.0
2022-08-23 14:25:00,285.7,285.86,285.44,285.44,4993.0,274.2988,274.4524,274.0492,274.0492,4993.0
2022-08-23 14:30:00,285.45,285.49,285.4,285.49,613.0,274.0588,274.0972,274.0108,274.0972,613.0
2022-08-23 14:35:00,285.34,285.54,285.33,285.54,200.0,273.9531,274.1452,273.9435,274.1452,200.0
2022-08-23 14:40:00,285.46,285.76,285.38,285.75,703.0,274.0684,274.3564,273.9916,274.3468,703.0
2022-08-23 14:45:00,285.62,285.62,285.27,285.37,2066.0,274.222,274.222,273.8859,273.982,2066.0
2022-08-23 14:50:00,285.43,285.5,285.28,285.31,2105.0,274.0396,274.1068,273.8955,273.9243,2105.0
2022-08-23 14:55:00,285.33,285.52,285.2,285.44,2195.0,273.9435,274.126,273.8187,274.0492,2195.0
2022-08-23 15:00:00,285.51,285.62,285.44,285.44,2511.0,274.1164,274.222,274.0492,274.0492,2511.0
2022-08-23 15:05:00,285.44,285.49,285.32,285.44,3748.0,274.0492,274.0972,273.9339,274.0492,3748.0
2022-08-23 15:10:00,285.56,285.64,285.09,285.27,4759.0,274.1644,274.2412,273.7131,273.8859,4759.0
2022-08-23 15:15:00,285.44,285.95,285.44,285.88,1200.0,274.0492,274.5388,274.0492,274.4716,1200.0
2022-08-23 15:20:00,285.99,286.03,285.87,286.01,1000.0,274.5772,274.6156,274.462,274.5964,1000.0
2022-08-23 15:25:00,285.96,286.1,285.52,285.76,10063.0,274.5484,274.6828,274.126,274.3564,10063.0
2022-08-23 15:30:00,285.72,285.72,285.38,285.44,2365.0,274.318,274.318,273.9916,274.0492,2365.0
2022-08-23 15:35:00,285.33,285.5,285.29,285.31,1800.0,273.9435,274.1068,273.9051,273.9243,1800.0
2022-08-23 15:40:00,285.2,285.84,285.19,285.7,4071.0,273.8187,274.4332,273.8091,274.2988,4071.0
2022-08-23 15:45:00,285.63,285.76,285.48,285.71,3902.0,274.2316,274.3564,274.0876,274.3084,3902.0
2022-08-23 15:50:00,285.76,285.83,285.37,285.72,8644.0,274.3564,274.4236,273.982,274.318,8644.0
2022-08-23 15:55:00,285.76,285.95,285.46,285.46,19847.0,274.3564,274.5388,274.0684,274.0684,19847.0
2022-08-24 09:30:00,284.72,284.72,283.38,283.7,6775.0,273.3579,273.3579,272.0714,272.3786,6775.0
2022-08-24 09:35:00,283.43,284.37,283.07,284.36,5960.0,272.1194,273.0219,271.7737,273.0123,5960.0
2022-08-24 09:40:00,284.7,286.32,284.7,286.32,4256.0,273.3387,274.894,273.3387,274.894,4256.0
2022-08-24 09:45:00,286.11,286.11,285.79,286.02,500.0,274.6924,274.6924,274.3852,274.606,500.0
2022-08-24 09:50:00,285.99,286.18,285.07,285.07,1262.0,274.5772,274.7596,273.6939,273.6939,1262.0
2022-08-24 09:55:00,284.94,285.01,284.6,284.85,10113.0,273.5691,273.6363,273.2427,273.4827,10113.0
2022-08-24 10:00:00,284.83,285.58,284.66,284.66,1436.0,273.4635,274.1836,273.3003,273.3003,1436.0
2022-08-24 10:05:00,284.83,285.39,284.83,285.39,705.0,273.4635,274.0012,273.4635,274.0012,705.0
2022-08-24 10:10:00,285.55,285.55,285.21,285.28,2008.0,274.1548,274.1548,273.8283,273.8955,2008.0
2022-08-24 10:15:00,285.43,286.36,285.43,286.36,2693.0,274.0396,274.9324,274.0396,274.9324,2693.0
2022-08-24 10:20:00,286.37,286.52,286.08,286.45,3535.0,274.942,275.0861,274.6636,275.0189,3535.0
2022-08-24 10:25:00,286.49,286.8,286.38,286.56,3604.0,275.0573,275.3549,274.9516,275.1245,3604.0
2022-08-24 10:30:00,286.39,286.46,285.86,285.86,1481.0,274.9612,275.0285,274.4524,274.4524,1481.0
2022-08-24 10:35:00,286.05,286.38,285.87,285.94,1604.0,274.6348,274.9516,274.462,274.5292,1604.0
2022-08-24 10:40:00,285.82,285.94,285.53,285.56,2284.0,274.414,274.5292,274.1356,274.1644,2284.0
2022-08-24 10:45:00,285.98,286.18,285.89,286.18,1200.0,274.5676,274.7596,274.4812,274.7596,1200.0
2022-08-24 10:50:00,285.89,286.09,285.89,286.03,500.0,274.4812,274.6732,274.4812,274.6156,500.0
2022-08-24 10:55:00,286.13,286.5,285.82,285.82,4680.0,274.7116,275.0669,274.414,274.414,4680.0
2022-08-24 11:00:00,285.98,286.25,285.98,286.12,906.0,274.5676,274.8268,274.5676,274.702,906.0
2022-08-24 11:05:00,286.07,286.3,285.97,286.13,755.0,274.654,274.8748,274.558,274.7116,755.0
2022-08-24 11:10:00,286.14,286.52,285.99,286.52,3375.0,274.7212,275.0861,274.5772,275.0861,3375.0
2022-08-24 11:15:00,287.32,287.32,287.08,287.09,1340.0,275.8541,275.8541,275.6237,275.6333,1340.0
2022-08-24 11:20:00,287.09,287.1,286.95,287.1,2915.0,275.6333,275.6429,275.4989,275.6429,2915.0
2022-08-24 11:25:00,286.96,287.16,286.95,287.16,3794.0,275.5085,275.7005,275.4989,275.7005,3794.0
2022-08-24 11:30:00,287.13,287.2,286.9,287.0,2700.0,275.6717,275.7389,275.4509,275.5469,2700.0
2022-08-24 11:35:00,286.7,286.79,286.59,286.6,816.0,275.2589,275.3453,275.1533,275.1629,816.0
2022-08-24 11:40:00,286.84,287.26,286.78,287.26,4100.0,275.3933,275.7965,275.3357,275.7965,4100.0
2022-08-24 11:45:00,287.47,287.62,287.29,287.52,3620.0,275.9981,276.1422,275.8253,276.0462,3620.0
2022-08-24 11:50:00,287.48,287.88,287.47,287.68,2521.0,276.0078,276.3918,275.9981,276.1998,2521.0
2022-08-24 11:55:00,287.73,287.74,287.17,287.17,1709.0,276.2478,276.2574,275.7101,275.7101,1709.0
2022-08-24 12:00:00,287.34,287.64,287.2,287.64,3728.0,275.8733,276.1614,275.7389,276.1614,3728.0
2022-08-24 12:05:00,287.71,288.01,287.71,287.8,5376.0,276.2286,276.5166,276.2286,276.315,5376.0
2022-08-24 12:10:00,288.03,288.04,287.79,287.86,4714.0,276.5358,276.5454,276.3054,276.3726,4714.0
2022-08-24 12:15:00,288.0,288.27,287.78,288.17,9928.0,276.507,276.7662,276.2958,276.6702,9928.0
2022-08-24 12:20:00,288.19,288.21,287.81,287.88,1204.0,276.6894,276.7086,276.3246,276.3918,1204.0
2022-08-24 12:25:00,287.88,288.12,287.8,287.96,10000.0,276.3918,276.6222,276.315,276.4686,10000.0
2022-08-24 12:30:00,287.87,287.87,287.23,287.46,2300.0,276.3822,276.3822,275.7677,275.9885,2300.0
2022-08-24 12:35:00,287.48,287.48,286.85,286.85,940.0,276.0078,276.0078,275.4029,275.4029,940.0
2022-08-24 12:40:00,286.72,286.9,285.95,286.07,2311.0,275.2781,275.4509,274.5388,274.654,2311.0
2022-08-24 12:45:00,286.29,286.36,286.29,286.36,200.0,274.8652,274.9324,274.8652,274.9324,200.0
2022-08-24 12:50:00,286.34,286.34,286.18,286.18,1552.0,274.9132,274.9132,274.7596,274.7596,1552.0
2022-08-24 12:55:00,286.26,286.41,286.26,286.39,812.0,274.8364,274.9805,274.8364,274.9612,812.0
2022-08-24 13:00:00,286.36,286.53,286.36,286.4,580.0,274.9324,275.0957,274.9324,274.9708,580.0
2022-08-24 13:05:00,286.34,286.37,286.25,286.37,1996.0,274.9132,274.942,274.8268,274.942,1996.0
2022-08-24 13:10:00,286.39,286.44,286.31,286.44,2137.0,274.9612,275.0093,274.8844,275.0093,2137.0
2022-08-24 13:15:00,286.49,286.49,286.33,286.33,500.0,275.0573,275.0573,274.9036,274.9036,500.0
2022-08-24 13:20:00,286.28,286.28,285.89,285.9,681.0,274.8556,274.8556,274.4812,274.4908,681.0
2022-08-24 13:25:00,285.89,285.89,285.6,285.63,946.0,274.4812,274.4812,274.2028,274.2316,946.0
2022-08-24 13:30:00,285.6,285.88,285.54,285.87,824.0,274.2028,274.4716,274.1452,274.462,824.0
2022-08-24 13:35:00,285.73,285.82,285.49,285.79,1200.0,274.3276,274.414,274.0972,274.3852,1200.0
2022-08-24 13:40:00,285.71,285.79,285.71,285.71,700.0,274.3084,274.3852,274.3084,274.3084,700.0
2022-08-24 13:45:00,285.71,285.84,285.68,285.71,6038.0,274.3084,274.4332,274.2796,274.3084,6038.0
2022-08-24 13:50:00,285.79,285.8,285.37,285.37,4538.0,274.3852,274.3948,273.982,273.982,4538.0
2022-08-24 13:55:00,285.32,285.35,285.13,285.25,1379.0,273.9339,273.9628,273.7515,273.8667,1379.0
2022-08-24 14:00:00,285.22,285.52,285.22,285.52,1109.0,273.8379,274.126,273.8379,274.126,1109.0
2022-08-24 14:05:00,285.65,285.81,285.61,285.81,1232.0,274.2508,274.4044,274.2124,274.4044,1232.0
2022-08-24 14:10:00,285.74,285.89,285.74,285.83,801.0,274.3372,274.4812,274.3372,274.4236,801.0
2022-08-24 14:15:00,285.79,285.79,285.51,285.51,1502.0,274.3852,274.3852,274.1164,274.1164,1502.0
2022-08-24 14:20:00,285.56,285.56,285.24,285.26,5274.0,274.1644,274.1644,273.8571,273.8763,5274.0
2022-08-24 14:25:00,285.26,285.46,285.22,285.46,2493.0,273.8763,274.0684,273.8379,274.0684,2493.0
2022-08-24 14:30:00,285.36,285.52,285.27,285.27,2670.0,273.9724,274.126,273.8859,273.8859,2670.0
2022-08-24 14:35:00,285.15,285.31,285.15,285.31,1196.0,273.7707,273.9243,273.7707,273.9243,1196.0
2022-08-24 14:40:00,285.31,285.46,285.3,285.36,1216.0,273.9243,274.0684,273.9147,273.9724,1216.0
2022-08-24 14:45:00,285.3,285.34,285.23,285.32,1400.0,273.9147,273.9531,273.8475,273.9339,1400.0
2022-08-24 14:50:00,285.28,285.46,285.27,285.33,3290.0,273.8955,274.0684,273.8859,273.9435,3290.0
2022-08-24 14:55:00,285.24,285.5,285.24,285.5,1400.0,273.8571,274.1068,273.8571,274.1068,1400.0
2022-08-24 15:00:00,285.45,285.45,285.27,285.43,1115.0,274.0588,274.0588,273.8859,274.0396,1115.0
2022-08-24 15:05:00,285.49,285.79,285.42,285.79,926.0,274.0972,274.3852,274.03,274.3852,926.0
2022-08-24 15:10:00,285.72,285.9,285.72,285.88,6872.0,274.318,274.4908,274.318,274.4716,6872.0
2022-08-24 15:15:00,285.81,285.82,285.66,285.69,5372.0,274.4044,274.414,274.2604,274.2892,5372.0
2022-08-24 15:20:00,285.67,285.74,285.61,285.7,4886.0,274.27,274.3372,274.2124,274.2988,4886.0
2022-08-24 15:25:00,285.68,285.68,285.04,285.28,3581.0,274.2796,274.2796,273.6651,273.8955,3581.0
2022-08-24 15:30:00,285.27,285.52,285.27,285.52,1240.0,273.8859,274.126,273.8859,274.126,1240.0
2022-08-24 15:35:00,285.56,285.75,285.56,285.74,3247.0,274.1644,274.3468,274.1644,274.3372,3247.0
2022-08-24 15:40:00,285.78,286.08,285.76,286.01,3722.0,274.3756,274.6636,274.3564,274.5964,3722.0
2022-08-24 15:45:00,285.97,286.01,285.56,285.56,4972.0,274.558,274.5964,274.1644,274.1644,4972.0
2022-08-24 15:50:00,285.61,285.95,285.49,285.88,9098.0,274.2124,274.5388,274.0972,274.4716,9098.0
2022-08-24 15:55:00,285.86,285.89,285.36,285.36,27519.0,274.4524,274.4812,273.9724,273.9724,27519.0
2022-08-25 09:30:00,286.77,286.95,286.77,286.95,3597.0,275.3261,275.4989,275.3261,275.4989,3597.0
2022-08-25 09:35:00,286.91,287.07,286.72,286.91,600.0,275.4605,275.6141,275.2781,275.4605,600.0
2022-08-25 09:40:00,287.11,287.79,286.74,287.76,2262.0,275.6525,276.3054,275.2973,276.2766,2262.0
2022-08-25 09:45:00,288.0,288.46,287.32,288.31,1934.0,276.507,276.9486,275.8541,276.8046,1934.0
2022-08-25 09:50:00,287.86,288.89,287.86,288.65,2922.0,276.3726,277.3615,276.3726,277.1311,2922.0
2022-08-25 09:55:00,288.8,289.82,288.8,289.81,5405.0,277.2751,278.2544,277.2751,278.2448,5405.0
2022-08-25 10:00:00,289.88,290.56,289.85,290.43,3305.0,278.312,278.9648,278.2832,278.84,3305.0
2022-08-25 10:05:00,290.6,290.6,289.92,290.05,3160.0,279.0032,279.0032,278.3504,278.4752,3160.0
2022-08-25 10:10:00,290.21,290.32,289.74,290.17,3541.0,278.6288,278.7344,278.1776,278.5904,3541.0
2022-08-25 10:15:00,290.28,290.49,290.01,290.26,5084.0,278.696,278.8976,278.4368,278.6768,5084.0
2022-08-25 10:20:00,290.19,290.6,290.09,290.6,2242.0,278.6096,279.0032,278.5136,279.0032,2242.0
2022-08-25 10:25:00,290.94,290.94,290.8,290.86,1026.0,279.3297,279.3297,279.1953,279.2529,1026.0
2022-08-25 10:30:00,290.93,291.03,290.84,290.84,800.0,279.3201,279.4161,279.2337,279.2337,800.0
2022-08-25 10:35:00,290.82,290.94,290.74,290.94,1200.0,279.2145,279.3297,279.1377,279.3297,1200.0
2022-08-25 10:40:00,290.99,291.07,290.92,290.92,520.0,279.3777,279.4545,279.3105,279.3105,520.0
2022-08-25 10:45:00,290.92,291.16,290.92,291.04,11487.0,279.3105,279.5409,279.3105,279.4257,11487.0
2022-08-25 10:50:00,290.84,290.84,290.43,290.62,6381.0,279.2337,279.2337,278.84,279.0224,6381.0
2022-08-25 10:55:00,290.69,290.83,290.61,290.83,1431.0,279.0897,279.2241,279.0128,279.2241,1431.0
2022-08-25 11:00:00,290.8,290.8,290.44,290.44,7910.0,279.1953,279.1953,278.8496,278.8496,7910.0
2022-08-25 11:05:00,290.39,290.39,290.1,290.17,2134.0,278.8016,278.8016,278.5232,278.5904,2134.0
2022-08-25 11:10:00,290.32,290.35,289.97,289.97,2600.0,278.7344,278.7632,278.3984,278.3984,2600.0
2022-08-25 11:15:00,289.32,289.43,289.18,289.31,1150.0,277.7743,277.8799,277.6399,277.7647,1150.0
2022-08-25 11:20:00,289.46,289.63,288.98,288.98,1300.0,277.9087,278.072,277.4479,277.4479,1300.0
2022-08-25 11:25:00,289.12,289.57,289.12,289.44,900.0,277.5823,278.0143,277.5823,277.8895,900.0
2022-08-25 11:30:00,289.69,289.74,289.54,289.7,1200.0,278.1296,278.1776,277.9855,278.1392,1200.0
2022-08-25 11:35:00,289.71,289.84,289.66,289.84,647.0,278.1488,278.2736,278.1008,278.2736,647.0
2022-08-25 11:40:00,289.89,290.14,289.84,290.14,1200.0,278.3216,278.5616,278.2736,278.5616,1200.0
2022-08-25 11:45:00,289.83,289.87,289.46,289.81,1002.0,278.264,278.3024,277.9087,278.2448,1002.0
2022-08-25 11:50:00,289.85,289.85,289.39,289.41,1442.0,278.2832,278.2832,277.8415,277.8607,1442.0
2022-08-25 11:55:00,289.41,290.31,289.41,290.31,2633.0,277.8607,278.7248,277.8607,278.7248,2633.0
2022-08-25 12:00:00,289.95,289.95,289.77,289.92,1036.0,278.3792,278.3792,278.2064,278.3504,1036.0
2022-08-25 12:05:00,289.91,289.91,289.57,289.57,792.0,278.3408,278.3408,278.0143,278.0143,792.0
2022-08-25 12:10:00,289.41,289.41,288.75,288.75,500.0,277.8607,277.8607,277.2271,277.2271,500.0
2022-08-25 12:15:00,288.75,289.17,288.75,289.15,1575.0,277.2271,277.6303,277.2271,277.6111,1575.0
2022-08-25 12:20:00,289.0,289.45,288.96,289.44,3125.0,277.4671,277.8991,277.4287,277.8895,3125.0
2022-08-25 12:25:00,289.41,289.88,289.41,289.88,1500.0,277.8607,278.312,277.8607,278.312,1500.0
2022-08-25 12:30:00,289.75,289.76,289.22,289.23,1000.0,278.1872,278.1968,277.6783,277.6879,1000.0
2022-08-25 12:35:00,289.37,289.41,289.26,289.26,8828.0,277.8223,277.8607,277.7167,277.7167,8828.0
2022-08-25 12:40:00,289.26,289.26,288.55,288.56,1026.0,277.7167,277.7167,277.0351,277.0447,1026.0
2022-08-25 12:45:00,288.51,289.04,288.44,288.79,3648.0,276.9966,277.5055,276.9294,277.2655,3648.0
2022-08-25 12:50:00,288.95,289.57,288.94,289.31,11373.0,277.4191,278.0143,277.4095,277.7647,11373.0
2022-08-25 12:55:00,289.15,289.39,289.12,289.38,1500.0,277.6111,277.8415,277.5823,277.8319,1500.0
2022-08-25 13:00:00,289.31,289.86,289.3,289.83,1190.0,277.7647,278.2928,277.7551,278.264,1190.0
2022-08-25 13:05:00,289.75,290.04,289.54,289.64,3362.0,278.1872,278.4656,277.9855,278.0816,3362.0
2022-08-25 13:10:00,289.3,289.56,289.3,289.46,580.0,277.7551,278.0047,277.7551,277.9087,580.0
2022-08-25 13:15:00,289.37,289.7,289.33,289.65,874.0,277.8223,278.1392,277.7839,278.0912,874.0
2022-08-25 13:20:00,289.66,289.77,289.63,289.77,1097.0,278.1008,278.2064,278.072,278.2064,1097.0
2022-08-25 13:25:00,289.79,290.1,289.78,290.1,400.0,278.2256,278.5232,278.216,278.5232,400.0
2022-08-25 13:30:00,290.07,290.07,289.96,290.02,979.0,278.4944,278.4944,278.3888,278.4464,979.0
2022-08-25 13:35:00,290.09,290.36,290.01,290.02,2599.0,278.5136,278.7728,278.4368,278.4464,2599.0
2022-08-25 13:40:00,290.18,290.2,290.04,290.12,4304.0,278.6,278.6192,278.4656,278.5424,4304.0
2022-08-25 13:45:00,290.54,290.54,290.53,290.54,100.0,278.9456,278.9456,278.936,278.9456,100.0
2022-08-25 13:50:00,290.4,290.54,290.39,290.46,700.0,278.8112,278.9456,278.8016,278.8688,700.0
2022-08-25 13:55:00,290.45,290.57,290.36,290.55,1055.0,278.8592,278.9744,278.7728,278.9552,1055.0
2022-08-25 14:00:00,290.44,290.56,290.1,290.1,1792.0,278.8496,278.9648,278.5232,278.5232,1792.0
2022-08-25 14:05:00,290.16,290.16,290.08,290.15,846.0,278.5808,278.5808,278.504,278.5712,846.0
2022-08-25 14:10:00,290.04,290.38,289.97,290.38,1595.0,278.4656,278.792,278.3984,278.792,1595.0
2022-08-25 14:15:00,290.35,290.44,290.34,290.36,600.0,278.7632,278.8496,278.7536,278.7728,600.0
2022-08-25 14:20:00,290.46,290.48,290.4,290.41,782.0,278.8688,278.888,278.8112,278.8208,782.0
2022-08-25 14:25:00,290.41,290.68,290.33,290.66,855.0,278.8208,279.0801,278.744,279.0608,855.0
2022-08-25 14:30:00,290.65,290.65,290.33,290.4,1922.0,279.0512,279.0512,278.744,278.8112,1922.0
2022-08-25 14:35:00,290.25,290.27,290.17,290.18,379.0,278.6672,278.6864,278.5904,278.6,379.0
2022-08-25 14:40:00,290.11,290.15,290.06,290.06,1378.0,278.5328,278.5712,278.4848,278.4848,1378.0
2022-08-25 14:45:00,289.98,290.1,289.98,290.1,300.0,278.408,278.5232,278.408,278.5232,300.0
2022-08-25 14:50:00,289.97,289.97,289.84,289.87,1404.0,278.3984,278.3984,278.2736,278.3024,1404.0
2022-08-25 14:55:00,289.9,290.55,289.88,290.55,1809.0,278.3312,278.9552,278.312,278.9552,1809.0
2022-08-25 15:00:00,290.21,290.22,290.05,290.22,1241.0,278.6288,278.6384,278.4752,278.6384,1241.0
2022-08-25 15:05:00,290.24,290.24,289.84,289.84,800.0,278.6576,278.6576,278.2736,278.2736,800.0
2022-08-25 15:10:00,289.84,289.97,289.81,289.87,1874.0,278.2736,278.3984,278.2448,278.3024,1874.0
2022-08-25 15:15:00,289.87,290.07,289.86,290.07,11125.0,278.3024,278.4944,278.2928,278.4944,11125.0
2022-08-25 15:20:00,290.17,290.39,290.16,290.29,2706.0,278.5904,278.8016,278.5808,278.7056,2706.0
2022-08-25 15:25:00,290.33,290.37,290.07,290.23,2789.0,278.744,278.7824,278.4944,278.648,2789.0
2022-08-25 15:30:00,290.25,290.41,290.11,290.35,24753.0,278.6672,278.8208,278.5328,278.7632,24753.0
2022-08-25 15:35:00,290.49,291.06,290.49,291.06,1642.0,278.8976,279.4449,278.8976,279.4449,1642.0
2022-08-25 15:40:00,291.03,291.55,290.9,291.48,5312.0,279.4161,279.9153,279.2913,279.8481,5312.0
2022-08-25 15:45:00,291.54,291.78,291.49,291.58,8007.0,279.9057,280.1362,279.8577,279.9441,8007.0
2022-08-25 15:50:00,291.66,291.8,291.26,291.8,6958.0,280.0209,280.1554,279.6369,280.1554,6958.0
2022-08-25 15:55:00,291.72,292.52,291.61,292.52,29631.0,280.0785,280.8466,279.9729,280.8466,29631.0
2022-08-26 09:30:00,291.72,291.72,290.28,291.28,5367.0,281.4272,281.4272,280.038,281.0027,5367.0
2022-08-26 09:35:00,290.91,290.92,290.09,290.51,3800.0,280.6458,280.6555,279.8547,280.2599,3800.0
2022-08-26 09:40:00,290.91,291.25,290.5,290.78,4827.0,280.6458,280.9738,280.2503,280.5204,4827.0
2022-08-26 09:45:00,290.64,290.81,290.3,290.3,3543.0,280.3853,280.5493,280.0573,280.0573,3543.0
2022-08-26 09:50:00,290.13,290.29,290.05,290.21,1500.0,279.8933,280.0477,279.8161,279.9705,1500.0
2022-08-26 09:55:00,290.19,290.41,289.97,289.97,1600.0,279.9512,280.1634,279.739,279.739,1600.0
2022-08-26 10:00:00,289.56,289.66,286.83,286.83,2413.0,279.3434,279.4399,276.7098,276.7098,2413.0
2022-08-26 10:05:00,286.6,289.81,286.46,289.81,3341.0,276.4879,279.5846,276.3528,279.5846,3341.0
2022-08-26 10:10:00,290.59,290.79,289.28,289.56,2101.0,280.3371,280.53,279.0733,279.3434,2101.0
2022-08-26 10:15:00,289.57,289.96,288.75,289.68,16812.0,279.3531,279.7293,278.562,279.4592,16812.0
2022-08-26 10:20:00,289.4,289.54,288.4,288.43,4330.0,279.1891,279.3241,278.2244,278.2533,4330.0
2022-08-26 10:25:00,288.33,288.34,286.43,286.65,9100.0,278.1568,278.1665,276.3239,276.5361,9100.0
2022-08-26 10:30:00,286.47,286.47,284.98,285.23,6218.0,276.3625,276.3625,274.925,275.1662,6218.0
2022-08-26 10:35:00,285.07,285.49,284.22,284.22,6792.0,275.0119,275.417,274.1918,274.1918,6792.0
2022-08-26 10:40:00,284.47,285.1,284.46,284.58,2300.0,274.433,275.0408,274.4234,274.5391,2300.0
2022-08-26 10:45:00,284.61,284.68,284.26,284.48,4625.0,274.5681,274.6356,274.2304,274.4427,4625.0
2022-08-26 10:50:00,284.49,284.82,284.32,284.46,15223.0,274.4523,274.7707,274.2883,274.4234,15223.0
2022-08-26 10:55:00,284.42,284.49,284.01,284.21,11596.0,274.3848,274.4523,273.9893,274.1822,11596.0
2022-08-26 11:00:00,284.13,284.29,283.06,283.06,8963.0,274.105,274.2594,273.0728,273.0728,8963.0
2022-08-26 11:05:00,282.9,283.57,282.9,283.22,7030.0,272.9184,273.5648,272.9184,273.2271,7030.0
2022-08-26 11:10:00,283.5,283.63,283.1,283.63,3080.0,273.4973,273.6227,273.1114,273.6227,3080.0
2022-08-26 11:15:00,283.75,283.75,282.81,283.0,2938.0,273.7384,273.7384,272.8316,273.0149,2938.0
2022-08-26 11:20:00,282.83,283.46,282.41,283.3,5065.0,272.8509,273.4587,272.4457,273.3043,5065.0
2022-08-26 11:25:00,283.29,283.4,282.74,282.74,2961.0,273.2947,273.4008,272.7641,272.7641,2961.0
2022-08-26 11:30:00,282.99,283.2,282.75,283.14,10006.0,273.0052,273.2078,272.7737,273.15,10006.0
2022-08-26 11:35:00,283.14,283.56,283.03,283.26,6488.0,273.15,273.5551,273.0438,273.2657,6488.0
2022-08-26 11:40:00,283.03,283.18,282.54,282.69,4416.0,273.0438,273.1885,272.5711,272.7158,4416.0
2022-08-26 11:45:00,282.7,283.29,282.64,283.29,6425.0,272.7255,273.2947,272.6676,273.2947,6425.0
2022-08-26 11:50:00,283.27,283.6,282.94,283.58,2896.0,273.2754,273.5937,272.957,273.5744,2896.0
2022-08-26 11:55:00,284.04,284.04,283.12,283.12,3956.0,274.0182,274.0182,273.1307,273.1307,3956.0
2022-08-26 12:00:00,283.0,283.01,282.18,282.21,3732.0,273.0149,273.0245,272.2238,272.2528,3732.0
2022-08-26 12:05:00,282.2,282.45,281.97,282.4,4688.0,272.2431,272.4843,272.0212,272.4361,4688.0
2022-08-26 12:10:00,282.35,282.47,282.24,282.38,2173.0,272.3878,272.5036,272.2817,272.4168,2173.0
2022-08-26 12:15:00,282.34,282.34,281.5,281.5,2551.0,272.3782,272.3782,271.5678,271.5678,2551.0
2022-08-26 12:20:00,281.53,281.6,281.01,281.01,3041.0,271.5968,271.6643,271.0951,271.0951,3041.0
2022-08-26 12:25:00,281.02,281.68,280.98,281.5,6571.0,271.1048,271.7415,271.0662,271.5678,6571.0
2022-08-26 12:30:00,281.18,281.46,281.05,281.05,700.0,271.2591,271.5292,271.1337,271.1337,700.0
2022-08-26 12:35:00,280.88,281.05,280.53,280.82,4959.0,270.9697,271.1337,270.632,270.9118,4959.0
2022-08-26 12:40:00,280.67,281.43,280.66,281.25,1676.0,270.7671,271.5003,270.7575,271.3266,1676.0
2022-08-26 12:45:00,281.12,281.35,280.89,281.24,2700.0,271.2012,271.4231,270.9793,271.317,2700.0
2022-08-26 12:50:00,281.29,281.37,280.93,280.95,1292.0,271.3652,271.4424,271.0179,271.0372,1292.0
2022-08-26 12:55:00,280.96,281.37,280.96,281.26,2000.0,271.0469,271.4424,271.0469,271.3363,2000.0
2022-08-26 13:00:00,280.99,281.2,280.82,280.92,2266.0,271.0758,271.2784,270.9118,271.0083,2266.0
2022-08-26 13:05:00,280.83,280.92,280.51,280.63,3733.0,270.9215,271.0083,270.6127,270.7285,3733.0
2022-08-26 13:10:00,280.62,281.09,280.6,280.69,4323.0,270.7189,271.1723,270.6996,270.7864,4323.0
2022-08-26 13:15:00,280.65,281.22,280.47,280.86,25148.0,270.7478,271.2977,270.5742,270.9504,25148.0
2022-08-26 13:20:00,280.85,280.94,280.82,280.86,2953.0,270.9408,271.0276,270.9118,270.9504,2953.0
2022-08-26 13:25:00,280.94,280.95,280.27,280.28,3530.0,271.0276,271.0372,270.3812,270.3909,3530.0
2022-08-26 13:30:00,280.24,280.26,279.8,279.94,10608.0,270.3523,270.3716,269.9278,270.0629,10608.0
2022-08-26 13:35:00,279.83,279.85,279.41,279.46,1702.0,269.9567,269.976,269.5516,269.5998,1702.0
2022-08-26 13:40:00,279.46,279.47,279.1,279.47,7455.0,269.5998,269.6094,269.2525,269.6094,7455.0
2022-08-26 13:45:00,279.31,279.67,279.21,279.67,4806.0,269.4551,269.8024,269.3586,269.8024,4806.0
2022-08-26 13:50:00,279.61,279.61,279.27,279.36,6251.0,269.7445,269.7445,269.4165,269.5033,6251.0
2022-08-26 13:55:00,279.4,279.56,279.39,279.48,4885.0,269.5419,269.6963,269.5323,269.6191,4885.0
2022-08-26 14:00:00,279.5,280.03,279.49,279.77,3352.0,269.6384,270.1497,269.6287,269.8989,3352.0
2022-08-26 14:05:00,279.79,280.02,279.43,279.65,17126.0,269.9182,270.14,269.5709,269.7831,17126.0
2022-08-26 14:10:00,279.45,279.52,279.0,279.18,5741.0,269.5901,269.6577,269.156,269.3297,5741.0
2022-08-26 14:15:00,279.16,279.16,278.51,278.55,3700.0,269.3104,269.3104,268.6833,268.7219,3700.0
2022-08-26 14:20:00,278.67,278.74,278.34,278.4,28963.0,268.8377,268.9052,268.5193,268.5772,28963.0
2022-08-26 14:25:00,278.46,278.85,278.46,278.54,38764.0,268.6351,269.0113,268.6351,268.7123,38764.0
2022-08-26 14:30:00,278.52,279.19,278.52,278.78,14351.0,268.693,269.3393,268.693,268.9438,14351.0
2022-08-26 14:35:00,278.81,278.81,277.92,278.58,6177.0,268.9727,268.9727,268.1141,268.7508,6177.0
2022-08-26 14:40:00,278.58,278.6,278.06,278.08,6628.0,268.7508,268.7701,268.2492,268.2685,6628.0
2022-08-26 14:45:00,278.08,278.36,278.07,278.22,4707.0,268.2685,268.5386,268.2588,268.4035,4707.0
2022-08-26 14:50:00,278.03,278.12,277.92,278.06,4716.0,268.2202,268.3071,268.1141,268.2492,4716.0
2022-08-26 14:55:00,278.11,278.11,277.35,277.35,3501.0,268.2974,268.2974,267.5642,267.5642,3501.0
2022-08-26 15:00:00,277.23,277.43,277.1,277.26,5696.0,267.4485,267.6414,267.3231,267.4774,5696.0
2022-08-26 15:05:00,277.19,277.19,276.64,276.72,3555.0,267.4099,267.4099,266.8793,266.9565,3555.0
2022-08-26 15:10:00,276.72,276.77,276.36,276.47,4483.0,266.9565,267.0047,266.6092,266.7153,4483.0
2022-08-26 15:15:00,276.51,277.39,276.45,277.34,11336.0,266.7539,267.6028,266.696,267.5546,11336.0
2022-08-26 15:20:00,277.42,277.59,277.08,277.13,6300.0,267.6318,267.7958,267.3038,267.352,6300.0
2022-08-26 15:25:00,277.23,277.88,277.04,277.79,6213.0,267.4485,268.0755,267.2652,267.9887,6213.0
2022-08-26 15:30:00,277.85,278.05,277.46,277.47,14697.0,268.0466,268.2395,267.6704,267.68,14697.0
2022-08-26 15:35:00,277.48,277.66,277.0,277.66,9508.0,267.6897,267.8633,267.2266,267.8633,9508.0
2022-08-26 15:40:00,277.59,277.59,276.81,276.81,15976.0,267.7958,267.7958,267.0433,267.0433,15976.0
2022-08-26 15:45:00,276.8,277.07,276.44,276.63,12009.0,267.0336,267.2941,266.6863,266.8696,12009.0
2022-08-26 15:50:00,276.55,276.76,276.14,276.14,27900.0,266.7925,266.9951,266.3969,266.3969,27900.0
2022-08-26 15:55:00,276.09,276.71,276.06,276.16,63364.0,266.3487,266.9468,266.3198,266.4162,63364.0
2022-08-29 09:30:00,273.84,273.84,271.75,273.25,8959.0,264.1781,264.1781,262.1618,263.6089,8959.0
2022-08-29 09:35:00,273.61,273.62,272.92,273.35,5128.0,263.9562,263.9658,263.2905,263.7054,5128.0
2022-08-29 09:40:00,273.73,274.53,273.73,273.96,7527.0,264.072,264.8437,264.072,264.2939,7527.0
2022-08-29 09:45:00,273.94,274.5,273.58,274.16,5300.0,264.2746,264.8148,263.9273,264.4868,5300.0
2022-08-29 09:50:00,274.15,274.91,274.07,274.91,4495.0,264.4771,265.2103,264.4,265.2103,4495.0
2022-08-29 09:55:00,275.12,275.82,275.11,275.15,4550.0,265.4129,266.0882,265.4033,265.4419,4550.0
2022-08-29 10:00:00,275.02,275.24,274.8,274.8,1247.0,265.3165,265.5287,265.1042,265.1042,1247.0
2022-08-29 10:05:00,274.8,274.88,274.49,274.58,2702.0,265.1042,265.1814,264.8052,264.892,2702.0
2022-08-29 10:10:00,274.87,275.47,274.57,274.69,10507.0,265.1717,265.7506,264.8823,264.9981,10507.0
2022-08-29 10:15:00,275.02,275.14,274.78,274.78,5002.0,265.3165,265.4322,265.0849,265.0849,5002.0
2022-08-29 10:20:00,274.85,274.99,274.83,274.99,507.0,265.1524,265.2875,265.1332,265.2875,507.0
2022-08-29 10:25:00,274.9,274.94,274.39,274.39,1514.0,265.2007,265.2393,264.7087,264.7087,1514.0
2022-08-29 10:30:00,274.29,275.01,274.25,274.26,5320.0,264.6122,265.3068,264.5736,264.5833,5320.0
2022-08-29 10:35:00,274.47,274.47,273.46,273.46,2640.0,264.7859,264.7859,263.8115,263.8115,2640.0
2022-08-29 10:40:00,273.31,273.9,272.98,273.13,14886.0,263.6668,264.236,263.3484,263.4931,14886.0
2022-08-29 10:45:00,273.13,273.38,272.99,273.38,800.0,263.4931,263.7343,263.3581,263.7343,800.0
2022-08-29 10:50:00,273.42,273.48,272.48,272.64,3667.0,263.7729,263.8308,262.8661,263.0204,3667.0
2022-08-29 10:55:00,272.57,272.69,272.37,272.46,3123.0,262.9529,263.0687,262.76,262.8468,3123.0
2022-08-29 11:00:00,272.33,273.31,272.33,273.01,4622.0,262.7214,263.6668,262.7214,263.3774,4622.0
2022-08-29 11:05:00,273.01,273.02,272.13,272.37,1700.0,263.3774,263.387,262.5284,262.76,1700.0
2022-08-29 11:10:00,272.5,272.69,272.28,272.52,4880.0,262.8854,263.0687,262.6731,262.9047,4880.0
2022-08-29 11:15:00,272.76,272.94,272.69,272.94,1200.0,263.1362,263.3098,263.0687,263.3098,1200.0
2022-08-29 11:20:00,272.94,273.69,272.83,273.52,3520.0,263.3098,264.0334,263.2037,263.8694,3520.0
2022-08-29 11:25:00,273.69,273.69,273.04,273.04,2154.0,264.0334,264.0334,263.4063,263.4063,2154.0
2022-08-29 11:30:00,273.18,274.13,273.01,274.13,5285.0,263.5414,264.4579,263.3774,264.4579,5285.0
2022-08-29 11:35:00,273.97,275.27,273.81,274.93,8721.0,264.3035,265.5576,264.1491,265.2296,8721.0
2022-08-29 11:40:00,274.93,275.03,274.0,274.0,5513.0,265.2296,265.3261,264.3324,264.3324,5513.0
2022-08-29 11:45:00,273.88,274.06,273.73,273.97,4924.0,264.2167,264.3903,264.072,264.3035,4924.0
2022-08-29 11:50:00,274.12,274.28,273.85,274.12,3690.0,264.4482,264.6026,264.1877,264.4482,3690.0
2022-08-29 11:55:00,274.13,274.42,274.11,274.42,7885.0,264.4579,264.7376,264.4386,264.7376,7885.0
2022-08-29 12:00:00,274.47,275.7,274.43,275.63,4523.0,264.7859,265.9725,264.7473,265.9049,4523.0
2022-08-29 12:05:00,275.69,276.18,275.68,275.9,9037.0,265.9628,266.4355,265.9532,266.1654,9037.0
2022-08-29 12:10:00,275.79,275.89,275.0,275.0,4349.0,266.0593,266.1558,265.2972,265.2972,4349.0
2022-08-29 12:15:00,275.09,275.64,275.08,275.56,1800.0,265.384,265.9146,265.3743,265.8374,1800.0
2022-08-29 12:20:00,275.53,275.53,275.23,275.24,1922.0,265.8085,265.8085,265.519,265.5287,1922.0
2022-08-29 12:25:00,275.24,275.44,275.1,275.16,2763.0,265.5287,265.7216,265.3936,265.4515,2763.0
2022-08-29 12:30:00,275.27,275.29,274.54,274.54,2753.0,265.5576,265.5769,264.8534,264.8534,2753.0
2022-08-29 12:35:00,274.49,274.58,274.3,274.49,2692.0,264.8052,264.892,264.6219,264.8052,2692.0
2022-08-29 12:40:00,274.61,274.98,274.61,274.82,2203.0,264.9209,265.2779,264.9209,265.1235,2203.0
2022-08-29 12:45:00,275.07,275.71,275.07,275.71,2023.0,265.3647,265.9821,265.3647,265.9821,2023.0
2022-08-29 12:50:00,275.82,276.02,275.7,275.85,2533.0,266.0882,266.2812,265.9725,266.1172,2533.0
2022-08-29 12:55:00,275.77,276.4,275.76,276.4,2000.0,266.04,266.6478,266.0303,266.6478,2000.0
2022-08-29 13:00:00,276.28,276.4,276.03,276.07,1707.0,266.532,266.6478,266.2908,266.3294,1707.0
2022-08-29 13:05:00,275.94,276.11,275.65,275.71,2421.0,266.204,266.368,265.9242,265.9821,2421.0
2022-08-29 13:10:00,275.78,275.81,275.51,275.57,1352.0,266.0496,266.0786,265.7892,265.847,1352.0
2022-08-29 13:15:00,275.25,275.26,274.69,274.7,1166.0,265.5383,265.548,264.9981,265.0077,1166.0
2022-08-29 13:20:00,275.0,275.19,274.89,274.89,1373.0,265.2972,265.4805,265.191,265.191,1373.0
2022-08-29 13:25:00,274.79,275.22,274.79,275.2,3801.0,265.0946,265.5094,265.0946,265.4901,3801.0
2022-08-29 13:30:00,275.5,275.5,275.39,275.49,361.0,265.7795,265.7795,265.6734,265.7699,361.0
2022-08-29 13:35:00,275.6,276.65,275.59,276.65,5078.0,265.876,266.8889,265.8663,266.8889,5078.0
2022-08-29 13:40:00,276.45,277.28,276.37,277.28,6193.0,266.696,267.4967,266.6188,267.4967,6193.0
2022-08-29 13:45:00,277.15,277.7,276.49,276.53,8476.0,267.3713,267.9019,266.7346,266.7732,8476.0
2022-08-29 13:50:00,276.07,276.34,275.99,276.15,1303.0,266.3294,266.5899,266.2522,266.4066,1303.0
2022-08-29 13:55:00,276.26,276.32,276.15,276.27,1000.0,266.5127,266.5706,266.4066,266.5223,1000.0
2022-08-29 14:00:00,276.13,276.13,275.71,275.71,1200.0,266.3873,266.3873,265.9821,265.9821,1200.0
2022-08-29 14:05:00,275.81,276.06,275.67,275.68,3389.0,266.0786,266.3198,265.9435,265.9532,3389.0
2022-08-29 14:10:00,275.64,275.64,275.46,275.53,1633.0,265.9146,265.9146,265.7409,265.8085,1633.0
2022-08-29 14:15:00,275.46,275.46,275.18,275.18,1502.0,265.7409,265.7409,265.4708,265.4708,1502.0
2022-08-29 14:20:00,275.09,275.2,275.07,275.13,1202.0,265.384,265.4901,265.3647,265.4226,1202.0
2022-08-29 14:25:00,275.23,275.36,275.07,275.25,3139.0,265.519,265.6445,265.3647,265.5383,3139.0
2022-08-29 14:30:00,275.28,275.62,275.19,275.62,5664.0,265.5673,265.8953,265.4805,265.8953,5664.0
2022-08-29 14:35:00,275.79,275.99,275.78,275.79,2643.0,266.0593,266.2522,266.0496,266.0593,2643.0
2022-08-29 14:40:00,275.78,275.97,275.72,275.84,5401.0,266.0496,266.2329,265.9918,266.1075,5401.0
2022-08-29 14:45:00,275.71,275.8,275.48,275.74,5904.0,265.9821,266.0689,265.7602,266.011,5904.0
2022-08-29 14:50:00,275.58,275.66,275.1,275.3,2146.0,265.8567,265.9339,265.3936,265.5866,2146.0
2022-08-29 14:55:00,275.26,275.67,274.77,275.66,2728.0,265.548,265.9435,265.0753,265.9339,2728.0
2022-08-29 15:00:00,275.76,276.22,275.76,275.93,1159.0,266.0303,266.4741,266.0303,266.1943,1159.0
2022-08-29 15:05:00,275.86,275.96,275.39,275.67,1935.0,266.1268,266.2233,265.6734,265.9435,1935.0
2022-08-29 15:10:00,275.73,275.97,275.45,275.97,2139.0,266.0014,266.2329,265.7313,266.2329,2139.0
2022-08-29 15:15:00,275.89,275.94,275.71,275.88,2575.0,266.1558,266.204,265.9821,266.1461,2575.0
2022-08-29 15:20:00,275.88,276.36,275.83,276.21,8590.0,266.1461,266.6092,266.0979,266.4645,8590.0
2022-08-29 15:25:00,276.21,276.21,275.57,275.62,4239.0,266.4645,266.4645,265.847,265.8953,4239.0
2022-08-29 15:30:00,275.5,275.75,275.35,275.56,5705.0,265.7795,266.0207,265.6348,265.8374,5705.0
2022-08-29 15:35:00,275.55,275.7,275.45,275.55,4193.0,265.8278,265.9725,265.7313,265.8278,4193.0
2022-08-29 15:40:00,275.55,275.55,275.19,275.37,11466.0,265.8278,265.8278,265.4805,265.6541,11466.0
2022-08-29 15:45:00,275.22,275.22,274.53,274.77,10301.0,265.5094,265.5094,264.8437,265.0753,10301.0
2022-08-29 15:50:00,274.54,274.82,274.03,274.32,11708.0,264.8534,265.1235,264.3614,264.6411,11708.0
2022-08-29 15:55:00,274.31,274.31,273.3,273.44,53194.0,264.6315,264.6315,263.6571,263.7922,53194.0
2022-08-30 09:30:00,274.77,275.03,274.07,274.5,6927.0,265.0753,265.3261,264.4,264.8148,6927.0
2022-08-30 09:35:00,274.55,275.13,274.18,274.44,5300.0,264.863,265.4226,264.5061,264.7569,5300.0
2022-08-30 09:40:00,274.08,274.6,274.08,274.32,5704.0,264.4096,264.9113,264.4096,264.6411,5704.0
2022-08-30 09:45:00,273.63,273.64,271.74,271.78,8711.0,263.9755,263.9851,262.1522,262.1908,8711.0
2022-08-30 09:50:00,271.5,271.74,270.99,271.59,5153.0,261.9206,262.1522,261.4286,262.0075,5153.0
2022-08-30 09:55:00,271.63,272.12,271.33,271.46,5092.0,262.0461,262.5188,261.7566,261.8821,5092.0
2022-08-30 10:00:00,271.32,271.71,271.0,271.0,2973.0,261.747,262.1232,261.4383,261.4383,2973.0
2022-08-30 10:05:00,270.99,271.05,269.62,270.43,5889.0,261.4286,261.4865,260.107,260.8884,5889.0
2022-08-30 10:10:00,270.63,270.65,270.0,270.49,3499.0,261.0813,261.1006,260.4736,260.9463,3499.0
2022-08-30 10:15:00,270.49,270.77,270.23,270.77,3148.0,260.9463,261.2164,260.6955,261.2164,3148.0
2022-08-30 10:20:00,270.7,271.0,270.3,270.53,4385.0,261.1489,261.4383,260.763,260.9849,4385.0
2022-08-30 10:25:00,270.56,271.0,270.54,270.55,3451.0,261.0138,261.4383,260.9945,261.0042,3451.0
2022-08-30 10:30:00,270.52,270.55,269.05,269.05,3383.0,260.9752,261.0042,259.5571,259.5571,3383.0
2022-08-30 10:35:00,268.93,269.35,268.77,269.35,4109.0,259.4413,259.8465,259.287,259.8465,4109.0
2022-08-30 10:40:00,269.39,269.39,268.76,268.89,2640.0,259.8851,259.8851,259.2773,259.4027,2640.0
2022-08-30 10:45:00,268.8,268.8,267.64,267.73,11444.0,259.3159,259.3159,258.1968,258.2837,11444.0
2022-08-30 10:50:00,267.84,268.62,267.74,268.62,5835.0,258.3898,259.1423,258.2933,259.1423,5835.0
2022-08-30 10:55:00,268.96,269.38,268.71,269.35,4440.0,259.4703,259.8754,259.2291,259.8465,4440.0
2022-08-30 11:00:00,269.91,269.95,269.42,269.75,4275.0,260.3867,260.4253,259.914,260.2324,4275.0
2022-08-30 11:05:00,269.78,270.46,269.77,270.09,3570.0,260.2613,260.9173,260.2517,260.5604,3570.0
2022-08-30 11:10:00,270.09,270.23,269.7,270.2,6625.0,260.5604,260.6955,260.1842,260.6665,6625.0
2022-08-30 11:15:00,269.81,270.42,269.81,270.42,800.0,260.2903,260.8788,260.2903,260.8788,800.0
2022-08-30 11:20:00,270.66,270.66,270.21,270.45,2426.0,261.1103,261.1103,260.6762,260.9077,2426.0
2022-08-30 11:25:00,270.29,270.8,270.17,270.19,4079.0,260.7533,261.2453,260.6376,260.6569,4079.0
2022-08-30 11:30:00,270.26,270.66,270.05,270.44,2800.0,260.7244,261.1103,260.5218,260.898,2800.0
2022-08-30 11:35:00,270.56,270.57,269.69,269.79,2400.0,261.0138,261.0235,260.1745,260.271,2400.0
2022-08-30 11:40:00,269.69,270.18,269.69,270.02,6424.0,260.1745,260.6472,260.1745,260.4929,6424.0
2022-08-30 11:45:00,269.89,269.89,269.53,269.53,1800.0,260.3675,260.3675,260.0202,260.0202,1800.0
2022-08-30 11:50:00,269.58,269.99,269.48,269.99,5773.0,260.0684,260.4639,259.9719,260.4639,5773.0
2022-08-30 11:55:00,269.9,270.4,269.83,270.17,3180.0,260.3771,260.8595,260.3096,260.6376,3180.0
2022-08-30 12:00:00,270.23,270.67,270.1,270.55,2794.0,260.6955,261.1199,260.57,261.0042,2794.0
2022-08-30 12:05:00,270.65,270.73,270.42,270.42,2055.0,261.1006,261.1778,260.8788,260.8788,2055.0
2022-08-30 12:10:00,270.39,270.68,270.01,270.59,6247.0,260.8498,261.1296,260.4832,261.0428,6247.0
2022-08-30 12:15:00,270.6,271.16,270.21,270.45,3287.0,261.0524,261.5926,260.6762,260.9077,3287.0
2022-08-30 12:20:00,270.49,270.49,270.22,270.22,950.0,260.9463,260.9463,260.6858,260.6858,950.0
2022-08-30 12:25:00,270.07,270.43,270.07,270.34,1509.0,260.5411,260.8884,260.5411,260.8016,1509.0
2022-08-30 12:30:00,270.31,270.35,269.7,269.7,2593.0,260.7726,260.8112,260.1842,260.1842,2593.0
2022-08-30 12:35:00,269.61,270.29,269.61,270.29,2775.0,260.0973,260.7533,260.0973,260.7533,2775.0
2022-08-30 12:40:00,270.06,270.22,269.79,269.83,3210.0,260.5315,260.6858,260.271,260.3096,3210.0
2022-08-30 12:45:00,269.61,269.93,269.5,269.93,972.0,260.0973,260.406,259.9912,260.406,972.0
2022-08-30 12:50:00,270.0,270.17,269.92,269.93,1505.0,260.4736,260.6376,260.3964,260.406,1505.0
2022-08-30 12:55:00,269.97,270.0,269.81,269.82,1775.0,260.4446,260.4736,260.2903,260.2999,1775.0
2022-08-30 13:00:00,269.77,270.19,269.76,270.05,2570.0,260.2517,260.6569,260.242,260.5218,2570.0
2022-08-30 13:05:00,270.1,270.28,269.87,269.99,2100.0,260.57,260.7437,260.3482,260.4639,2100.0
2022-08-30 13:10:00,270.02,270.02,269.37,269.44,3235.0,260.4929,260.4929,259.8658,259.9333,3235.0
2022-08-30 13:15:00,269.46,269.54,269.12,269.17,2256.0,259.9526,260.0298,259.6246,259.6729,2256.0
2022-08-30 13:20:00,269.18,269.27,269.08,269.08,1901.0,259.6825,259.7693,259.586,259.586,1901.0
2022-08-30 13:25:00,269.12,269.51,269.12,269.46,3124.0,259.6246,260.0009,259.6246,259.9526,3124.0
2022-08-30 13:30:00,269.37,269.87,269.32,269.53,1740.0,259.8658,260.3482,259.8176,260.0202,1740.0
2022-08-30 13:35:00,269.44,269.44,269.16,269.23,3733.0,259.9333,259.9333,259.6632,259.7307,3733.0
2022-08-30 13:40:00,269.3,269.3,268.83,268.83,1800.0,259.7983,259.7983,259.3449,259.3449,1800.0
2022-08-30 13:45:00,268.47,269.48,268.43,269.36,6081.0,258.9976,259.9719,258.959,259.8562,6081.0
2022-08-30 13:50:00,269.35,269.68,269.16,269.57,3066.0,259.8465,260.1649,259.6632,260.0587,3066.0
2022-08-30 13:55:00,269.46,269.59,269.22,269.23,2018.0,259.9526,260.078,259.7211,259.7307,2018.0
2022-08-30 14:00:00,269.44,270.0,269.25,269.99,3112.0,259.9333,260.4736,259.75,260.4639,3112.0
2022-08-30 14:05:00,269.94,270.26,269.94,269.97,1505.0,260.4157,260.7244,260.4157,260.4446,1505.0
2022-08-30 14:10:00,270.12,270.5,270.07,270.18,3211.0,260.5893,260.9559,260.5411,260.6472,3211.0
2022-08-30 14:15:00,270.29,270.51,270.23,270.24,3160.0,260.7533,260.9656,260.6955,260.7051,3160.0
2022-08-30 14:20:00,270.3,270.58,270.24,270.5,4934.0,260.763,261.0331,260.7051,260.9559,4934.0
2022-08-30 14:25:00,270.4,270.41,269.79,269.88,4692.0,260.8595,260.8691,260.271,260.3578,4692.0
2022-08-30 14:30:00,269.92,270.65,269.9,270.34,4565.0,260.3964,261.1006,260.3771,260.8016,4565.0
2022-08-30 14:35:00,270.39,270.56,270.1,270.47,4218.0,260.8498,261.0138,260.57,260.927,4218.0
2022-08-30 14:40:00,270.5,270.5,269.9,269.9,3140.0,260.9559,260.9559,260.3771,260.3771,3140.0
2022-08-30 14:45:00,269.87,270.26,269.87,270.26,1600.0,260.3482,260.7244,260.3482,260.7244,1600.0
2022-08-30 14:50:00,270.27,270.27,269.86,270.12,4653.0,260.734,260.734,260.3385,260.5893,4653.0
2022-08-30 14:55:00,270.05,270.4,269.87,270.17,4320.0,260.5218,260.8595,260.3482,260.6376,4320.0
2022-08-30 15:00:00,270.17,270.8,270.17,270.35,10714.0,260.6376,261.2453,260.6376,260.8112,10714.0
2022-08-30 15:05:00,270.39,270.79,270.34,270.77,3800.0,260.8498,261.2357,260.8016,261.2164,3800.0
2022-08-30 15:10:00,270.75,271.21,270.71,271.18,8581.0,261.1971,261.6409,261.1585,261.6119,8581.0
2022-08-30 15:15:00,271.12,271.23,270.77,270.92,5012.0,261.5541,261.6602,261.2164,261.3611,5012.0
2022-08-30 15:20:00,270.9,271.11,270.63,271.01,6369.0,261.3418,261.5444,261.0813,261.4479,6369.0
2022-08-30 15:25:00,271.0,271.02,270.2,270.33,6594.0,261.4383,261.4576,260.6665,260.7919,6594.0
2022-08-30 15:30:00,270.28,270.29,269.66,269.82,12295.0,260.7437,260.7533,260.1456,260.2999,12295.0
2022-08-30 15:35:00,269.95,270.37,269.92,270.17,5444.0,260.4253,260.8305,260.3964,260.6376,5444.0
2022-08-30 15:40:00,270.14,270.79,270.13,270.32,7820.0,260.6086,261.2357,260.599,260.7823,7820.0
2022-08-30 15:45:00,270.37,270.37,269.38,269.58,9626.0,260.8305,260.8305,259.8754,260.0684,9626.0
2022-08-30 15:50:00,269.72,269.96,269.0,269.33,16653.0,260.2035,260.435,259.5089,259.8272,16653.0
2022-08-30 15:55:00,269.35,270.11,269.27,269.59,50315.0,259.8465,260.5797,259.7693,260.078,50315.0
2022-08-31 09:30:00,269.77,270.12,267.57,267.62,10476.0,260.2517,260.5893,258.1293,258.1775,10476.0
2022-08-31 09:35:00,267.58,268.86,267.14,268.32,5099.0,258.139,259.3738,257.7145,258.8528,5099.0
2022-08-31 09:40:00,268.59,270.0,268.58,269.56,7372.0,259.1133,260.4736,259.1037,260.0491,7372.0
2022-08-31 09:45:00,269.88,271.02,269.61,269.93,9833.0,260.3578,261.4576,260.0973,260.406,9833.0
2022-08-31 09:50:00,269.99,270.51,269.27,269.51,13523.0,260.4639,260.9656,259.7693,260.0009,13523.0
2022-08-31 09:55:00,269.4,269.4,268.25,268.26,6300.0,259.8947,259.8947,258.7853,258.795,6300.0
2022-08-31 10:00:00,268.0,268.0,267.33,267.33,4269.0,258.5441,258.5441,257.8978,257.8978,4269.0
2022-08-31 10:05:00,267.23,267.79,267.03,267.1,14618.0,257.8013,258.3415,257.6084,257.6759,14618.0
2022-08-31 10:10:00,267.4,268.26,267.39,268.07,3846.0,257.9653,258.795,257.9557,258.6117,3846.0
2022-08-31 10:15:00,267.88,268.04,267.4,267.96,4875.0,258.4284,258.5827,257.9653,258.5056,4875.0
2022-08-31 10:20:00,267.99,267.99,267.28,267.3,7768.0,258.5345,258.5345,257.8495,257.8688,7768.0
2022-08-31 10:25:00,267.35,267.71,267.07,267.31,9056.0,257.9171,258.2644,257.647,257.8785,9056.0
2022-08-31 10:30:00,267.36,267.94,267.02,267.7,5274.0,257.9267,258.4863,257.5987,258.2547,5274.0
2022-08-31 10:35:00,267.86,268.23,267.33,267.33,2925.0,258.4091,258.766,257.8978,257.8978,2925.0
2022-08-31 10:40:00,267.13,268.09,267.13,268.09,6911.0,257.7048,258.631,257.7048,258.631,6911.0
2022-08-31 10:45:00,268.32,268.59,268.29,268.56,1840.0,258.8528,259.1133,258.8239,259.0844,1840.0
2022-08-31 10:50:00,268.69,268.99,267.8,268.1,4032.0,259.2098,259.4992,258.3512,258.6406,4032.0
2022-08-31 10:55:00,267.98,268.05,267.42,267.66,3318.0,258.5248,258.5924,257.9846,258.2161,3318.0
2022-08-31 11:00:00,267.66,267.71,266.88,267.37,2350.0,258.2161,258.2644,257.4637,257.9364,2350.0
2022-08-31 11:05:00,267.21,267.21,266.48,266.8,6240.0,257.782,257.782,257.0778,257.3865,6240.0
2022-08-31 11:10:00,266.87,266.87,266.13,266.39,6674.0,257.454,257.454,256.7401,256.9909,6674.0
2022-08-31 11:15:00,266.41,266.58,266.14,266.47,7876.0,257.0102,257.1742,256.7498,257.0681,7876.0
2022-08-31 11:20:00,266.64,267.28,266.5,267.2,8943.0,257.2321,257.8495,257.0971,257.7724,8943.0
2022-08-31 11:25:00,267.25,267.51,266.85,267.03,2800.0,257.8206,258.0714,257.4347,257.6084,2800.0
2022-08-31 11:30:00,266.93,267.1,266.69,267.02,4013.0,257.5119,257.6759,257.2804,257.5987,4013.0
2022-08-31 11:35:00,267.01,267.4,267.01,267.26,4586.0,257.5891,257.9653,257.5891,257.8302,4586.0
2022-08-31 11:40:00,267.33,267.83,267.26,267.79,1900.0,257.8978,258.3801,257.8302,258.3415,1900.0
2022-08-31 11:45:00,267.64,267.78,267.28,267.32,2430.0,258.1968,258.3319,257.8495,257.8881,2430.0
2022-08-31 11:50:00,267.5,267.5,267.28,267.42,2637.0,258.0618,258.0618,257.8495,257.9846,2637.0
2022-08-31 11:55:00,267.42,267.65,267.41,267.58,1811.0,257.9846,258.2065,257.975,258.139,1811.0
2022-08-31 12:00:00,267.79,267.83,267.64,267.73,1398.0,258.3415,258.3801,258.1968,258.2837,1398.0
2022-08-31 12:05:00,267.87,268.06,267.62,267.65,3611.0,258.4187,258.602,258.1775,258.2065,3611.0
2022-08-31 12:10:00,267.5,267.63,267.31,267.32,2904.0,258.0618,258.1872,257.8785,257.8881,2904.0
2022-08-31 12:15:00,267.22,267.78,267.22,267.57,940.0,257.7917,258.3319,257.7917,258.1293,940.0
2022-08-31 12:20:00,267.81,267.81,267.05,267.05,2233.0,258.3608,258.3608,257.6277,257.6277,2233.0
2022-08-31 12:25:00,267.13,267.14,266.77,266.98,6375.0,257.7048,257.7145,257.3575,257.5601,6375.0
2022-08-31 12:30:00,267.06,267.39,266.98,267.33,3619.0,257.6373,257.9557,257.5601,257.8978,3619.0
2022-08-31 12:35:00,267.46,267.46,266.91,266.92,1353.0,258.0232,258.0232,257.4926,257.5022,1353.0
2022-08-31 12:40:00,266.84,266.91,266.51,266.82,3874.0,257.4251,257.4926,257.1067,257.4058,3874.0
2022-08-31 12:45:00,266.94,267.09,266.94,267.04,2457.0,257.5215,257.6662,257.5215,257.618,2457.0
2022-08-31 12:50:00,266.96,267.02,266.52,266.52,4070.0,257.5408,257.5987,257.1164,257.1164,4070.0
2022-08-31 12:55:00,266.42,266.51,266.19,266.5,3599.0,257.0199,257.1067,256.798,257.0971,3599.0
2022-08-31 13:00:00,266.58,266.65,266.5,266.58,983.0,257.1742,257.2418,257.0971,257.1742,983.0
2022-08-31 13:05:00,266.48,266.82,266.48,266.81,5700.0,257.0778,257.4058,257.0778,257.3961,5700.0
2022-08-31 13:10:00,266.85,267.13,266.78,267.08,4542.0,257.4347,257.7048,257.3672,257.6566,4542.0
2022-08-31 13:15:00,266.91,266.91,266.0,266.0,6840.0,257.4926,257.4926,256.6147,256.6147,6840.0
2022-08-31 13:20:00,266.05,266.05,265.59,265.59,2201.0,256.6629,256.6629,256.2192,256.2192,2201.0
2022-08-31 13:25:00,265.53,265.7,265.42,265.68,5405.0,256.1613,256.3253,256.0552,256.306,5405.0
2022-08-31 13:30:00,265.57,265.74,265.32,265.65,3940.0,256.1999,256.3639,255.9587,256.2771,3940.0
2022-08-31 13:35:00,265.57,265.93,265.5,265.5,3249.0,256.1999,256.5472,256.1323,256.1323,3249.0
2022-08-31 13:40:00,265.38,265.6,265.26,265.6,3100.0,256.0166,256.2288,255.9008,256.2288,3100.0
2022-08-31 13:45:00,265.74,265.8,265.3,265.3,1677.0,256.3639,256.4218,255.9394,255.9394,1677.0
2022-08-31 13:50:00,265.48,265.78,265.39,265.67,3483.0,256.1131,256.4025,256.0262,256.2963,3483.0
2022-08-31 13:55:00,265.58,265.65,265.51,265.53,917.0,256.2095,256.2771,256.142,256.1613,917.0
2022-08-31 14:00:00,265.48,265.61,265.2,265.2,3924.0,256.1131,256.2385,255.8429,255.8429,3924.0
2022-08-31 14:05:00,265.19,265.86,265.08,265.86,5922.0,255.8333,256.4796,255.7272,256.4796,5922.0
2022-08-31 14:10:00,265.92,265.92,265.41,265.5,5399.0,256.5375,256.5375,256.0455,256.1323,5399.0
2022-08-31 14:15:00,265.59,265.79,265.57,265.71,6902.0,256.2192,256.4121,256.1999,256.3349,6902.0
2022-08-31 14:20:00,265.59,265.71,265.25,265.25,2310.0,256.2192,256.3349,255.8912,255.8912,2310.0
2022-08-31 14:25:00,265.26,265.42,265.13,265.24,7098.0,255.9008,256.0552,255.7754,255.8815,7098.0
2022-08-31 14:30:00,265.4,265.4,264.44,264.67,8680.0,256.0359,256.0359,255.1097,255.3316,8680.0
2022-08-31 14:35:00,264.85,264.85,264.3,264.63,8656.0,255.5053,255.5053,254.9747,255.293,8656.0
2022-08-31 14:40:00,264.55,264.61,264.1,264.3,5563.0,255.2159,255.2737,254.7817,254.9747,5563.0
2022-08-31 14:45:00,264.16,264.82,264.16,264.48,5908.0,254.8396,255.4763,254.8396,255.1483,5908.0
2022-08-31 14:50:00,264.42,264.64,264.21,264.22,6796.0,255.0905,255.3027,254.8879,254.8975,6796.0
2022-08-31 14:55:00,264.28,264.53,264.19,264.31,1967.0,254.9554,255.1966,254.8686,254.9843,1967.0
2022-08-31 15:00:00,264.64,264.64,264.26,264.62,3626.0,255.3027,255.3027,254.9361,255.2834,3626.0
2022-08-31 15:05:00,264.77,265.17,264.67,265.17,3339.0,255.4281,255.814,255.3316,255.814,3339.0
2022-08-31 15:10:00,265.2,265.64,265.08,265.64,4428.0,255.8429,256.2674,255.7272,256.2674,4428.0
2022-08-31 15:15:00,265.98,266.33,265.88,266.0,8308.0,256.5954,256.9331,256.4989,256.6147,8308.0
2022-08-31 15:20:00,265.93,265.93,264.78,264.79,4600.0,256.5472,256.5472,255.4378,255.4474,4600.0
2022-08-31 15:25:00,264.79,264.96,264.69,264.71,6496.0,255.4474,255.6114,255.3509,255.3702,6496.0
2022-08-31 15:30:00,264.71,264.83,264.38,264.55,10094.0,255.3702,255.486,255.0519,255.2159,10094.0
2022-08-31 15:35:00,264.47,265.27,264.41,265.19,10003.0,255.1387,255.9105,255.0808,255.8333,10003.0
2022-08-31 15:40:00,265.19,265.59,264.88,265.59,12882.0,255.8333,256.2192,255.5342,256.2192,12882.0
2022-08-31 15:45:00,265.54,265.85,265.33,265.74,22737.0,256.1709,256.47,255.9683,256.3639,22737.0
2022-08-31 15:50:00,265.69,265.69,265.01,265.19,25352.0,256.3156,256.3156,255.6596,255.8333,25352.0
2022-08-31 15:55:00,265.14,265.53,264.73,264.75,75284.0,255.785,256.1613,255.3895,255.4088,75284.0
2022-09-01 09:30:00,262.58,263.48,262.57,263.12,9304.0,253.3154,254.1836,253.3057,253.8363,9304.0
2022-09-01 09:35:00,262.94,263.34,262.89,263.15,4105.0,253.6627,254.0486,253.6144,253.8653,4105.0
2022-09-01 09:40:00,263.39,263.54,262.83,263.18,7635.0,254.0968,254.2415,253.5566,253.8942,7635.0
2022-09-01 09:45:00,263.17,264.04,263.0,263.65,7313.0,253.8846,254.7239,253.7206,254.3476,7313.0
2022-09-01 09:50:00,263.47,263.87,263.38,263.71,2720.0,254.174,254.5599,254.0871,254.4055,2720.0
2022-09-01 09:55:00,263.57,263.86,263.46,263.59,3626.0,254.2704,254.5502,254.1643,254.2897,3626.0
2022-09-01 10:00:00,263.84,263.97,263.06,263.23,12383.0,254.5309,254.6563,253.7784,253.9424,12383.0
2022-09-01 10:05:00,263.01,263.82,263.01,263.8,2851.0,253.7302,254.5116,253.7302,254.4923,2851.0
2022-09-01 10:10:00,263.77,263.82,262.86,262.87,3529.0,254.4634,254.5116,253.5855,253.5951,3529.0
2022-09-01 10:15:00,263.05,263.06,262.69,262.87,5601.0,253.7688,253.7784,253.4215,253.5951,5601.0
2022-09-01 10:20:00,262.89,263.28,262.82,263.28,2836.0,253.6144,253.9907,253.5469,253.9907,2836.0
2022-09-01 10:25:00,263.5,263.79,263.38,263.55,3770.0,254.2029,254.4827,254.0871,254.2511,3770.0
2022-09-01 10:30:00,263.5,263.8,263.29,263.4,2137.0,254.2029,254.4923,254.0003,254.1064,2137.0
2022-09-01 10:35:00,263.24,263.71,262.97,262.97,3994.0,253.9521,254.4055,253.6916,253.6916,3994.0
2022-09-01 10:40:00,263.26,263.31,262.6,263.04,14510.0,253.9714,254.0196,253.3347,253.7591,14510.0
2022-09-01 10:45:00,263.01,263.03,262.32,262.5,3017.0,253.7302,253.7495,253.0645,253.2382,3017.0
2022-09-01 10:50:00,262.3,262.94,262.23,262.83,6964.0,253.0453,253.6627,252.9777,253.5566,6964.0
2022-09-01 10:55:00,263.0,263.29,262.83,262.95,5373.0,253.7206,254.0003,253.5566,253.6723,5373.0
2022-09-01 11:00:00,262.96,263.22,262.73,262.73,4184.0,253.682,253.9328,253.4601,253.4601,4184.0
2022-09-01 11:05:00,262.84,263.62,262.84,263.62,3246.0,253.5662,254.3187,253.5662,254.3187,3246.0
2022-09-01 11:10:00,263.73,264.21,263.73,264.13,2597.0,254.4248,254.8879,254.4248,254.8107,2597.0
2022-09-01 11:15:00,264.15,264.37,264.01,264.35,1538.0,254.83,255.0422,254.6949,255.0229,1538.0
2022-09-01 11:20:00,264.61,264.61,263.85,263.98,2715.0,255.2737,255.2737,254.5406,254.666,2715.0
2022-09-01 11:25:00,263.91,264.13,263.73,263.81,4828.0,254.5984,254.8107,254.4248,254.502,4828.0
2022-09-01 11:30:00,263.72,264.77,263.72,264.6,6151.0,254.4152,255.4281,254.4152,255.2641,6151.0
2022-09-01 11:35:00,264.93,265.26,264.88,265.06,7979.0,255.5825,255.9008,255.5342,255.7079,7979.0
2022-09-01 11:40:00,265.17,265.18,264.46,264.48,3301.0,255.814,255.8236,255.129,255.1483,3301.0
2022-09-01 11:45:00,264.63,264.63,264.32,264.5,2183.0,255.293,255.293,254.994,255.1676,2183.0
2022-09-01 11:50:00,264.56,264.72,264.18,264.27,2024.0,255.2255,255.3799,254.8589,254.9457,2024.0
2022-09-01 11:55:00,264.07,264.08,263.78,264.04,1938.0,254.7528,254.7624,254.473,254.7239,1938.0
2022-09-01 12:00:00,264.19,264.37,264.09,264.37,1528.0,254.8686,255.0422,254.7721,255.0422,1528.0
2022-09-01 12:05:00,264.38,264.96,264.25,264.96,1210.0,255.0519,255.6114,254.9265,255.6114,1210.0
2022-09-01 12:10:00,264.66,264.8,264.46,264.68,1302.0,255.322,255.457,255.129,255.3413,1302.0
2022-09-01 12:15:00,264.81,264.97,264.67,264.69,2780.0,255.4667,255.621,255.3316,255.3509,2780.0
2022-09-01 12:20:00,264.81,264.89,264.48,264.48,800.0,255.4667,255.5439,255.1483,255.1483,800.0
2022-09-01 12:25:00,264.48,264.69,264.32,264.44,2223.0,255.1483,255.3509,254.994,255.1097,2223.0
2022-09-01 12:30:00,264.38,264.53,264.22,264.53,1181.0,255.0519,255.1966,254.8975,255.1966,1181.0
2022-09-01 12:35:00,264.59,264.59,263.89,263.89,1522.0,255.2545,255.2545,254.5792,254.5792,1522.0
2022-09-01 12:40:00,263.83,264.13,263.82,264.09,500.0,254.5213,254.8107,254.5116,254.7721,500.0
2022-09-01 12:45:00,264.4,264.4,263.94,264.06,1462.0,255.0712,255.0712,254.6274,254.7432,1462.0
2022-09-01 12:50:00,264.29,264.29,264.09,264.23,958.0,254.965,254.965,254.7721,254.9072,958.0
2022-09-01 12:55:00,264.14,264.14,263.87,264.02,1208.0,254.8203,254.8203,254.5599,254.7046,1208.0
2022-09-01 13:00:00,264.19,264.49,264.1,264.42,1590.0,254.8686,255.158,254.7817,255.0905,1590.0
2022-09-01 13:05:00,264.51,264.73,264.36,264.73,1820.0,255.1773,255.3895,255.0326,255.3895,1820.0
2022-09-01 13:10:00,264.79,265.66,264.79,265.66,5756.0,255.4474,256.2867,255.4474,256.2867,5756.0
2022-09-01 13:15:00,265.67,266.0,265.66,265.79,7124.0,256.2963,256.6147,256.2867,256.4121,7124.0
2022-09-01 13:20:00,265.8,266.17,265.47,266.08,6965.0,256.4218,256.7787,256.1034,256.6919,6965.0
2022-09-01 13:25:00,266.11,266.26,265.89,266.26,1500.0,256.7208,256.8655,256.5086,256.8655,1500.0
2022-09-01 13:30:00,266.1,266.25,265.95,266.13,1955.0,256.7112,256.8559,256.5665,256.7401,1955.0
2022-09-01 13:35:00,266.12,266.12,265.66,265.69,1208.0,256.7305,256.7305,256.2867,256.3156,1208.0
2022-09-01 13:40:00,265.89,265.89,265.41,265.62,8470.0,256.5086,256.5086,256.0455,256.2481,8470.0
2022-09-01 13:45:00,265.62,265.76,265.29,265.49,2490.0,256.2481,256.3832,255.9298,256.1227,2490.0
2022-09-01 13:50:00,265.59,265.63,265.34,265.5,2200.0,256.2192,256.2578,255.978,256.1323,2200.0
2022-09-01 13:55:00,265.56,265.74,265.55,265.56,1511.0,256.1902,256.3639,256.1806,256.1902,1511.0
2022-09-01 14:00:00,265.69,266.09,265.55,266.09,2003.0,256.3156,256.7015,256.1806,256.7015,2003.0
2022-09-01 14:05:00,266.09,266.14,265.62,265.73,3055.0,256.7015,256.7498,256.2481,256.3542,3055.0
2022-09-01 14:10:00,265.66,265.99,265.33,265.88,2808.0,256.2867,256.6051,255.9683,256.4989,2808.0
2022-09-01 14:15:00,266.13,266.16,265.79,266.0,1254.0,256.7401,256.7691,256.4121,256.6147,1254.0
2022-09-01 14:20:00,266.12,266.64,266.12,266.53,3110.0,256.7305,257.2321,256.7305,257.126,3110.0
2022-09-01 14:25:00,266.68,267.11,266.63,266.7,4935.0,257.2707,257.6855,257.2225,257.29,4935.0
2022-09-01 14:30:00,266.8,267.0,266.69,266.78,1945.0,257.3865,257.5794,257.2804,257.3672,1945.0
2022-09-01 14:35:00,266.9,267.19,266.54,266.54,2531.0,257.483,257.7627,257.1357,257.1357,2531.0
2022-09-01 14:40:00,266.78,266.85,266.41,266.41,2616.0,257.3672,257.4347,257.0102,257.0102,2616.0
2022-09-01 14:45:00,266.29,266.71,266.07,266.07,2000.0,256.8945,257.2997,256.6822,256.6822,2000.0
2022-09-01 14:50:00,266.16,266.7,265.96,266.69,3917.0,256.7691,257.29,256.5761,257.2804,3917.0
2022-09-01 14:55:00,266.66,266.71,266.31,266.48,2557.0,257.2514,257.2997,256.9138,257.0778,2557.0
2022-09-01 15:00:00,266.47,266.68,266.37,266.42,2238.0,257.0681,257.2707,256.9717,257.0199,2238.0
2022-09-01 15:05:00,266.39,267.06,266.36,267.03,2303.0,256.9909,257.6373,256.962,257.6084,2303.0
2022-09-01 15:10:00,267.04,267.12,266.83,266.99,1800.0,257.618,257.6952,257.4154,257.5698,1800.0
2022-09-01 15:15:00,266.99,267.04,266.51,266.63,3427.0,257.5698,257.618,257.1067,257.2225,3427.0
2022-09-01 15:20:00,266.51,266.54,266.22,266.3,3689.0,257.1067,257.1357,256.8269,256.9041,3689.0
2022-09-01 15:25:00,266.32,266.32,265.87,266.03,2946.0,256.9234,256.9234,256.4893,256.6436,2946.0
2022-09-01 15:30:00,265.9,266.03,265.78,265.9,2991.0,256.5182,256.6436,256.4025,256.5182,2991.0
2022-09-01 15:35:00,265.93,266.35,265.81,266.09,4561.0,256.5472,256.9524,256.4314,256.7015,4561.0
2022-09-01 15:40:00,266.12,266.33,265.94,266.32,3887.0,256.7305,256.9331,256.5568,256.9234,3887.0
2022-09-01 15:45:00,266.26,266.44,266.06,266.1,3715.0,256.8655,257.0392,256.6726,256.7112,3715.0
2022-09-01 15:50:00,266.29,267.2,266.29,267.17,10366.0,256.8945,257.7724,256.8945,257.7434,10366.0
2022-09-01 15:55:00,267.19,267.93,267.07,267.86,27156.0,257.7627,258.4766,257.647,258.4091,27156.0
2022-09-02 09:30:00,271.69,271.69,270.32,270.63,6782.0,262.1039,262.1039,260.7823,261.0813,6782.0
2022-09-02 09:35:00,270.12,270.43,269.5,269.5,1772.0,260.5893,260.8884,259.9912,259.9912,1772.0
2022-09-02 09:40:00,269.1,269.1,268.8,268.81,528.0,259.6053,259.6053,259.3159,259.3256,528.0
2022-09-02 09:45:00,269.35,269.84,269.12,269.67,1195.0,259.8465,260.3192,259.6246,260.1552,1195.0
2022-09-02 09:50:00,269.88,270.14,269.61,269.91,2738.0,260.3578,260.6086,260.0973,260.3867,2738.0
2022-09-02 09:55:00,269.75,269.87,268.89,269.36,1833.0,260.2324,260.3482,259.4027,259.8562,1833.0
2022-09-02 10:00:00,269.03,269.03,268.06,268.26,400.0,259.5378,259.5378,258.602,258.795,400.0
2022-09-02 10:05:00,268.19,268.64,268.01,268.45,900.0,258.7274,259.1616,258.5538,258.9783,900.0
2022-09-02 10:10:00,268.98,270.11,268.98,269.82,1100.0,259.4896,260.5797,259.4896,260.2999,1100.0
2022-09-02 10:15:00,270.02,270.14,269.63,269.63,1580.0,260.4929,260.6086,260.1166,260.1166,1580.0
2022-09-02 10:20:00,269.61,269.82,269.24,269.53,1679.0,260.0973,260.2999,259.7404,260.0202,1679.0
2022-09-02 10:25:00,269.66,269.9,269.66,269.8,800.0,260.1456,260.3771,260.1456,260.2806,800.0
2022-09-02 10:30:00,270.12,270.37,270.12,270.36,1555.0,260.5893,260.8305,260.5893,260.8209,1555.0
2022-09-02 10:35:00,270.5,270.87,270.49,270.78,2373.0,260.9559,261.3129,260.9463,261.2261,2373.0
2022-09-02 10:40:00,270.8,271.05,270.56,270.78,4011.0,261.2453,261.4865,261.0138,261.2261,4011.0
2022-09-02 10:45:00,270.85,270.85,270.57,270.57,832.0,261.2936,261.2936,261.0235,261.0235,832.0
2022-09-02 10:50:00,270.67,270.77,270.32,270.4,1500.0,261.1199,261.2164,260.7823,260.8595,1500.0
2022-09-02 10:55:00,270.35,270.35,270.11,270.18,1700.0,260.8112,260.8112,260.5797,260.6472,1700.0
2022-09-02 11:00:00,270.64,270.91,270.59,270.83,977.0,261.091,261.3515,261.0428,261.2743,977.0
2022-09-02 11:05:00,270.93,271.15,270.91,271.03,1400.0,261.3708,261.583,261.3515,261.4672,1400.0
2022-09-02 11:10:00,270.9,271.01,270.66,270.81,1636.0,261.3418,261.4479,261.1103,261.255,1636.0
2022-09-02 11:15:00,271.06,271.25,271.04,271.18,942.0,261.4962,261.6795,261.4769,261.6119,942.0
2022-09-02 11:20:00,271.32,271.73,271.18,271.57,3658.0,261.747,262.1425,261.6119,261.9882,3658.0
2022-09-02 11:25:00,271.45,271.56,270.94,270.98,2998.0,261.8724,261.9785,261.3804,261.419,2998.0
2022-09-02 11:30:00,270.98,271.71,270.98,271.53,1367.0,261.419,262.1232,261.419,261.9496,1367.0
2022-09-02 11:35:00,271.35,271.62,271.19,271.61,1000.0,261.7759,262.0364,261.6216,262.0268,1000.0
2022-09-02 11:40:00,271.1,271.1,270.51,270.65,5477.0,261.5348,261.5348,260.9656,261.1006,5477.0
2022-09-02 11:45:00,270.73,271.36,270.73,271.22,1201.0,261.1778,261.7856,261.1778,261.6505,1201.0
2022-09-02 11:50:00,271.23,271.64,271.2,271.51,700.0,261.6602,262.0557,261.6312,261.9303,700.0
2022-09-02 11:55:00,271.46,271.81,271.46,271.74,10742.0,261.8821,262.2197,261.8821,262.1522,10742.0
2022-09-02 12:00:00,271.75,272.0,271.7,271.73,2800.0,262.1618,262.403,262.1136,262.1425,2800.0
2022-09-02 12:05:00,271.72,271.92,271.65,271.77,1700.0,262.1329,262.3258,262.0654,262.1811,1700.0
2022-09-02 12:10:00,271.6,271.76,271.59,271.61,600.0,262.0171,262.1715,262.0075,262.0268,600.0
2022-09-02 12:15:00,271.37,271.37,271.08,271.08,1986.0,261.7952,261.7952,261.5155,261.5155,1986.0
2022-09-02 12:20:00,271.02,271.06,270.27,270.3,1154.0,261.4576,261.4962,260.734,260.763,1154.0
2022-09-02 12:25:00,270.0,270.11,269.82,269.95,903.0,260.4736,260.5797,260.2999,260.4253,903.0
2022-09-02 12:30:00,269.92,270.28,269.62,269.62,3544.0,260.3964,260.7437,260.107,260.107,3544.0
2022-09-02 12:35:00,269.75,269.89,269.31,269.59,2100.0,260.2324,260.3675,259.8079,260.078,2100.0
2022-09-02 12:40:00,269.45,269.45,269.03,269.15,900.0,259.943,259.943,259.5378,259.6536,900.0
2022-09-02 12:45:00,268.91,269.19,268.58,268.58,3394.0,259.422,259.6922,259.1037,259.1037,3394.0
2022-09-02 12:50:00,268.48,268.76,268.23,268.76,1500.0,259.0072,259.2773,258.766,259.2773,1500.0
2022-09-02 12:55:00,268.8,269.09,268.74,268.93,800.0,259.3159,259.5957,259.258,259.4413,800.0
2022-09-02 13:00:00,268.72,268.72,267.77,268.02,2420.0,259.2387,259.2387,258.3223,258.5634,2420.0
2022-09-02 13:05:00,267.8,267.8,267.28,267.48,1000.0,258.3512,258.3512,257.8495,258.0425,1000.0
2022-09-02 13:10:00,267.5,267.54,267.01,267.23,3169.0,258.0618,258.1004,257.5891,257.8013,3169.0
2022-09-02 13:15:00,267.19,267.92,266.96,267.92,2205.0,257.7627,258.467,257.5408,258.467,2205.0
2022-09-02 13:20:00,267.76,267.86,266.79,266.88,3930.0,258.3126,258.4091,257.3768,257.4637,3930.0
2022-09-02 13:25:00,266.53,266.58,266.17,266.18,6872.0,257.126,257.1742,256.7787,256.7884,6872.0
2022-09-02 13:30:00,266.3,266.72,266.15,266.68,1300.0,256.9041,257.3093,256.7594,257.2707,1300.0
2022-09-02 13:35:00,266.46,266.77,266.29,266.67,700.0,257.0585,257.3575,256.8945,257.2611,700.0
2022-09-02 13:40:00,266.5,266.65,266.42,266.6,1100.0,257.0971,257.2418,257.0199,257.1935,1100.0
2022-09-02 13:45:00,267.05,267.24,266.24,266.24,695.0,257.6277,257.811,256.8462,256.8462,695.0
2022-09-02 13:50:00,266.01,266.4,265.79,266.27,8605.0,256.6244,257.0006,256.4121,256.8752,8605.0
2022-09-02 13:55:00,266.12,266.12,265.78,265.78,790.0,256.7305,256.7305,256.4025,256.4025,790.0
2022-09-02 14:00:00,265.82,266.33,265.59,265.96,2356.0,256.4411,256.9331,256.2192,256.5761,2356.0
2022-09-02 14:05:00,265.85,266.08,265.42,266.08,2064.0,256.47,256.6919,256.0552,256.6919,2064.0
2022-09-02 14:10:00,265.97,266.12,265.69,265.82,1659.0,256.5858,256.7305,256.3156,256.4411,1659.0
2022-09-02 14:15:00,265.59,265.97,265.59,265.78,3350.0,256.2192,256.5858,256.2192,256.4025,3350.0
2022-09-02 14:20:00,265.67,265.69,265.3,265.46,1586.0,256.2963,256.3156,255.9394,256.0938,1586.0
2022-09-02 14:25:00,265.45,266.17,265.45,266.05,2621.0,256.0841,256.7787,256.0841,256.6629,2621.0
2022-09-02 14:30:00,265.82,265.97,265.42,265.55,5100.0,256.4411,256.5858,256.0552,256.1806,5100.0
2022-09-02 14:35:00,265.62,266.44,265.61,266.17,3332.0,256.2481,257.0392,256.2385,256.7787,3332.0
2022-09-02 14:40:00,266.29,266.34,265.8,266.22,4432.0,256.8945,256.9427,256.4218,256.8269,4432.0
2022-09-02 14:45:00,266.16,266.21,265.71,265.77,2098.0,256.7691,256.8173,256.3349,256.3928,2098.0
2022-09-02 14:50:00,265.64,265.74,265.43,265.48,3831.0,256.2674,256.3639,256.0648,256.1131,3831.0
2022-09-02 14:55:00,265.44,265.44,264.84,264.95,3100.0,256.0745,256.0745,255.4956,255.6018,3100.0
2022-09-02 15:00:00,265.19,265.79,265.19,265.53,2316.0,255.8333,256.4121,255.8333,256.1613,2316.0
2022-09-02 15:05:00,265.49,265.9,265.27,265.7,5756.0,256.1227,256.5182,255.9105,256.3253,5756.0
2022-09-02 15:10:00,265.29,265.62,265.27,265.56,5703.0,255.9298,256.2481,255.9105,256.1902,5703.0
2022-09-02 15:15:00,265.59,265.71,265.39,265.51,3476.0,256.2192,256.3349,256.0262,256.142,3476.0
2022-09-02 15:20:00,265.66,265.9,264.87,265.16,3921.0,256.2867,256.5182,255.5246,255.8043,3921.0
2022-09-02 15:25:00,264.99,265.39,264.93,265.19,1443.0,255.6403,256.0262,255.5825,255.8333,1443.0
2022-09-02 15:30:00,264.96,265.04,264.19,264.19,3242.0,255.6114,255.6886,254.8686,254.8686,3242.0
2022-09-02 15:35:00,263.94,263.94,263.27,263.43,6772.0,254.6274,254.6274,253.981,254.1354,6772.0
2022-09-02 15:40:00,263.39,263.43,263.07,263.12,11047.0,254.0968,254.1354,253.7881,253.8363,11047.0
2022-09-02 15:45:00,263.15,263.91,263.14,263.82,13908.0,253.8653,254.5984,253.8556,254.5116,13908.0
2022-09-02 15:50:00,263.98,264.61,263.97,264.59,10033.0,254.666,255.2737,254.6563,255.2545,10033.0
2022-09-02 15:55:00,264.85,264.96,264.11,264.8,21664.0,255.5053,255.6114,254.7914,255.457,21664.0
2022-09-06 09:30:00,265.76,266.26,265.43,265.57,5103.0,256.3832,256.8655,256.0648,256.1999,5103.0
2022-09-06 09:35:00,266.07,266.53,265.09,265.09,2600.0,256.6822,257.126,255.7368,255.7368,2600.0
2022-09-06 09:40:00,265.48,265.67,265.05,265.07,2215.0,256.1131,256.2963,255.6982,255.7175,2215.0
2022-09-06 09:45:00,265.25,265.43,264.13,264.49,2770.0,255.8912,256.0648,254.8107,255.158,2770.0
2022-09-06 09:50:00,264.39,264.54,263.86,263.87,5765.0,255.0615,255.2062,254.5502,254.5599,5765.0
2022-09-06 09:55:00,263.73,265.07,263.73,265.07,3150.0,254.4248,255.7175,254.4248,255.7175,3150.0
2022-09-06 10:00:00,265.0,265.04,262.6,262.86,4618.0,255.65,255.6886,253.3347,253.5855,4618.0
2022-09-06 10:05:00,263.12,263.53,262.91,262.92,2010.0,253.8363,254.2319,253.6337,253.6434,2010.0
2022-09-06 10:10:00,262.93,263.61,262.7,263.61,3683.0,253.653,254.309,253.4311,254.309,3683.0
2022-09-06 10:15:00,263.4,263.5,262.9,263.4,3303.0,254.1064,254.2029,253.6241,254.1064,3303.0
2022-09-06 10:20:00,263.49,263.49,263.12,263.27,2270.0,254.1933,254.1933,253.8363,253.981,2270.0
2022-09-06 10:25:00,263.22,264.68,263.2,264.66,3161.0,253.9328,255.3413,253.9135,255.322,3161.0
2022-09-06 10:30:00,264.86,264.92,263.91,264.26,2278.0,255.5149,255.5728,254.5984,254.9361,2278.0
2022-09-06 10:35:00,264.52,264.52,263.95,264.14,1659.0,255.1869,255.1869,254.637,254.8203,1659.0
2022-09-06 10:40:00,265.15,265.8,264.95,265.8,2897.0,255.7947,256.4218,255.6018,256.4218,2897.0
2022-09-06 10:45:00,265.8,265.8,265.29,265.49,3397.0,256.4218,256.4218,255.9298,256.1227,3397.0
2022-09-06 10:50:00,265.54,266.16,265.34,265.35,1928.0,256.1709,256.7691,255.978,255.9876,1928.0
2022-09-06 10:55:00,265.54,266.4,265.54,265.6,1777.0,256.1709,257.0006,256.1709,256.2288,1777.0
2022-09-06 11:00:00,265.5,266.16,265.5,266.16,2237.0,256.1323,256.7691,256.1323,256.7691,2237.0
2022-09-06 11:05:00,266.02,266.48,266.02,266.23,1728.0,256.634,257.0778,256.634,256.8366,1728.0
2022-09-06 11:10:00,265.53,265.61,265.35,265.43,1051.0,256.1613,256.2385,255.9876,256.0648,1051.0
2022-09-06 11:15:00,265.36,265.59,264.96,265.13,1452.0,255.9973,256.2192,255.6114,255.7754,1452.0
2022-09-06 11:20:00,265.04,265.32,264.91,265.16,1220.0,255.6886,255.9587,255.5632,255.8043,1220.0
2022-09-06 11:25:00,265.17,265.48,264.62,264.76,4240.0,255.814,256.1131,255.2834,255.4185,4240.0
2022-09-06 11:30:00,264.76,265.71,264.76,265.63,700.0,255.4185,256.3349,255.4185,256.2578,700.0
2022-09-06 11:35:00,265.3,265.47,265.09,265.47,1283.0,255.9394,256.1034,255.7368,256.1034,1283.0
2022-09-06 11:40:00,265.2,266.21,265.16,265.99,1500.0,255.8429,256.8173,255.8043,256.6051,1500.0
2022-09-06 11:45:00,265.95,266.12,265.95,265.97,865.0,256.5665,256.7305,256.5665,256.5858,865.0
2022-09-06 11:50:00,266.12,266.77,266.1,266.4,5050.0,256.7305,257.3575,256.7112,257.0006,5050.0
2022-09-06 11:55:00,266.48,266.94,266.45,266.45,1453.0,257.0778,257.5215,257.0488,257.0488,1453.0
2022-09-06 12:00:00,266.18,266.38,266.02,266.03,1226.0,256.7884,256.9813,256.634,256.6436,1226.0
2022-09-06 12:05:00,266.31,266.31,265.37,265.4,300.0,256.9138,256.9138,256.0069,256.0359,300.0
2022-09-06 12:10:00,265.08,265.36,264.99,265.18,2991.0,255.7272,255.9973,255.6403,255.8236,2991.0
2022-09-06 12:15:00,265.31,265.38,264.64,264.64,1500.0,255.9491,256.0166,255.3027,255.3027,1500.0
2022-09-06 12:20:00,264.75,264.75,264.48,264.49,1002.0,255.4088,255.4088,255.1483,255.158,1002.0
2022-09-06 12:25:00,264.51,265.32,264.44,265.32,10653.0,255.1773,255.9587,255.1097,255.9587,10653.0
2022-09-06 12:30:00,265.54,265.54,265.07,265.19,700.0,256.1709,256.1709,255.7175,255.8333,700.0
2022-09-06 12:35:00,265.47,265.47,265.27,265.38,1805.0,256.1034,256.1034,255.9105,256.0166,1805.0
2022-09-06 12:40:00,265.35,265.8,265.16,265.8,2100.0,255.9876,256.4218,255.8043,256.4218,2100.0
2022-09-06 12:45:00,265.95,266.13,265.74,265.93,1000.0,256.5665,256.7401,256.3639,256.5472,1000.0
2022-09-06 12:50:00,265.94,265.94,265.52,265.75,1423.0,256.5568,256.5568,256.1516,256.3735,1423.0
2022-09-06 12:55:00,265.82,266.08,265.67,265.67,1750.0,256.4411,256.6919,256.2963,256.2963,1750.0
2022-09-06 13:00:00,265.79,265.79,265.41,265.42,964.0,256.4121,256.4121,256.0455,256.0552,964.0
2022-09-06 13:05:00,265.0,265.11,264.61,264.61,2805.0,255.65,255.7561,255.2737,255.2737,2805.0
2022-09-06 13:10:00,264.66,264.88,264.4,264.61,5700.0,255.322,255.5342,255.0712,255.2737,5700.0
2022-09-06 13:15:00,264.5,265.11,264.37,265.02,5355.0,255.1676,255.7561,255.0422,255.6693,5355.0
2022-09-06 13:20:00,265.12,265.2,264.93,264.96,3583.0,255.7658,255.8429,255.5825,255.6114,3583.0
2022-09-06 13:25:00,265.05,265.11,264.94,265.0,2177.0,255.6982,255.7561,255.5921,255.65,2177.0
2022-09-06 13:30:00,264.98,265.5,264.9,265.32,4585.0,255.6307,256.1323,255.5535,255.9587,4585.0
2022-09-06 13:35:00,265.32,265.49,265.1,265.4,6619.0,255.9587,256.1227,255.7465,256.0359,6619.0
2022-09-06 13:40:00,265.3,265.3,264.68,264.94,3624.0,255.9394,255.9394,255.3413,255.5921,3624.0
2022-09-06 13:45:00,265.27,265.27,264.9,264.96,5061.0,255.9105,255.9105,255.5535,255.6114,5061.0
2022-09-06 13:50:00,264.93,265.25,264.81,265.25,3384.0,255.5825,255.8912,255.4667,255.8912,3384.0
2022-09-06 13:55:00,265.22,265.6,265.09,265.56,3076.0,255.8622,256.2288,255.7368,256.1902,3076.0
2022-09-06 14:00:00,265.52,265.74,265.37,265.47,1100.0,256.1516,256.3639,256.0069,256.1034,1100.0
2022-09-06 14:05:00,265.51,265.58,265.35,265.36,3377.0,256.142,256.2095,255.9876,255.9973,3377.0
2022-09-06 14:10:00,265.59,266.19,265.43,266.07,3871.0,256.2192,256.798,256.0648,256.6822,3871.0
2022-09-06 14:15:00,266.1,266.34,266.03,266.2,1600.0,256.7112,256.9427,256.6436,256.8076,1600.0
2022-09-06 14:20:00,266.06,266.06,265.9,265.95,2100.0,256.6726,256.6726,256.5182,256.5665,2100.0
2022-09-06 14:25:00,266.08,266.08,265.78,265.9,1901.0,256.6919,256.6919,256.4025,256.5182,1901.0
2022-09-06 14:30:00,265.88,265.88,265.35,265.54,3027.0,256.4989,256.4989,255.9876,256.1709,3027.0
2022-09-06 14:35:00,265.47,265.91,265.47,265.91,1020.0,256.1034,256.5279,256.1034,256.5279,1020.0
2022-09-06 14:40:00,265.71,265.71,265.46,265.62,1405.0,256.3349,256.3349,256.0938,256.2481,1405.0
2022-09-06 14:45:00,265.47,265.74,265.24,265.74,700.0,256.1034,256.3639,255.8815,256.3639,700.0
2022-09-06 14:50:00,265.61,265.62,264.92,265.36,7015.0,256.2385,256.2481,255.5728,255.9973,7015.0
2022-09-06 14:55:00,265.32,265.74,265.18,265.48,2663.0,255.9587,256.3639,255.8236,256.1131,2663.0
2022-09-06 15:00:00,265.63,265.73,265.11,265.11,1898.0,256.2578,256.3542,255.7561,255.7561,1898.0
2022-09-06 15:05:00,265.4,265.63,265.26,265.61,1300.0,256.0359,256.2578,255.9008,256.2385,1300.0
2022-09-06 15:10:00,265.8,266.19,265.8,266.11,3112.0,256.4218,256.798,256.4218,256.7208,3112.0
2022-09-06 15:15:00,266.17,266.69,266.16,266.4,10552.0,256.7787,257.2804,256.7691,257.0006,10552.0
2022-09-06 15:20:00,266.31,266.75,265.99,266.75,14425.0,256.9138,257.3382,256.6051,257.3382,14425.0
2022-09-06 15:25:00,266.68,266.93,266.45,266.55,14978.0,257.2707,257.5119,257.0488,257.1453,14978.0
2022-09-06 15:30:00,266.6,266.6,265.63,265.88,12683.0,257.1935,257.1935,256.2578,256.4989,12683.0
2022-09-06 15:35:00,265.94,266.18,265.71,266.15,6927.0,256.5568,256.7884,256.3349,256.7594,6927.0
2022-09-06 15:40:00,265.94,266.67,265.94,266.6,5802.0,256.5568,257.2611,256.5568,257.1935,5802.0
2022-09-06 15:45:00,266.56,266.67,266.1,266.3,9125.0,257.1549,257.2611,256.7112,256.9041,9125.0
2022-09-06 15:50:00,266.15,266.24,265.87,266.06,10609.0,256.7594,256.8462,256.4893,256.6726,10609.0
2022-09-06 15:55:00,266.02,266.8,265.43,266.76,42964.0,256.634,257.3865,256.0648,257.3479,42964.0
2022-09-07 09:30:00,266.59,266.82,265.4,266.13,5102.0,257.1839,257.4058,256.0359,256.7401,5102.0
2022-09-07 09:35:00,266.46,267.48,266.46,267.48,1100.0,257.0585,258.0425,257.0585,258.0425,1100.0
2022-09-07 09:40:00,267.65,268.69,267.6,268.35,3000.0,258.2065,259.2098,258.1583,258.8818,3000.0
2022-09-07 09:45:00,268.31,268.75,268.24,268.75,1807.0,258.8432,259.2677,258.7757,259.2677,1807.0
2022-09-07 09:50:00,268.51,268.53,267.41,267.49,2286.0,259.0361,259.0554,257.975,258.0521,2286.0
2022-09-07 09:55:00,267.74,268.2,267.45,267.61,1571.0,258.2933,258.7371,258.0135,258.1679,1571.0
2022-09-07 10:00:00,267.41,267.83,267.22,267.69,1136.0,257.975,258.3801,257.7917,258.2451,1136.0
2022-09-07 10:05:00,267.97,268.01,267.12,267.53,2011.0,258.5152,258.5538,257.6952,258.0907,2011.0
2022-09-07 10:10:00,267.39,267.39,266.94,266.99,1100.0,257.9557,257.9557,257.5215,257.5698,1100.0
2022-09-07 10:15:00,267.39,267.83,267.39,267.83,300.0,257.9557,258.3801,257.9557,258.3801,300.0
2022-09-07 10:20:00,267.77,267.77,267.24,267.24,700.0,258.3223,258.3223,257.811,257.811,700.0
2022-09-07 10:25:00,267.06,267.74,267.06,267.74,874.0,257.6373,258.2933,257.6373,258.2933,874.0
2022-09-07 10:30:00,268.84,269.0,268.28,268.28,800.0,259.3545,259.5089,258.8143,258.8143,800.0
2022-09-07 10:35:00,268.07,268.32,267.91,268.03,949.0,258.6117,258.8528,258.4573,258.5731,949.0
2022-09-07 10:40:00,268.24,268.29,268.0,268.0,942.0,258.7757,258.8239,258.5441,258.5441,942.0
2022-09-07 10:45:00,268.01,268.35,268.01,268.35,200.0,258.5538,258.8818,258.5538,258.8818,200.0
2022-09-07 10:50:00,268.69,268.8,268.37,268.63,2026.0,259.2098,259.3159,258.9011,259.1519,2026.0
2022-09-07 10:55:00,268.63,268.7,268.62,268.62,527.0,259.1519,259.2194,259.1423,259.1423,527.0
2022-09-07 11:00:00,268.35,268.71,268.25,268.49,1500.0,258.8818,259.2291,258.7853,259.0169,1500.0
2022-09-07 11:05:00,268.44,268.74,268.44,268.68,500.0,258.9686,259.258,258.9686,259.2001,500.0
2022-09-07 11:10:00,268.65,269.35,268.65,269.35,600.0,259.1712,259.8465,259.1712,259.8465,600.0
2022-09-07 11:15:00,269.35,269.35,269.35,269.35,0.0,259.8465,259.8465,259.8465,259.8465,0.0
2022-09-07 11:20:00,269.12,269.3,269.1,269.3,494.0,259.6246,259.7983,259.6053,259.7983,494.0
2022-09-07 11:25:00,269.41,269.63,268.9,268.91,1000.0,259.9044,260.1166,259.4124,259.422,1000.0
2022-09-07 11:30:00,269.25,269.26,268.6,268.61,1645.0,259.75,259.7597,259.123,259.1326,1645.0
2022-09-07 11:35:00,268.81,269.27,268.8,269.27,1069.0,259.3256,259.7693,259.3159,259.7693,1069.0
2022-09-07 11:40:00,269.04,269.04,268.87,268.87,600.0,259.5474,259.5474,259.3834,259.3834,600.0
2022-09-07 11:45:00,268.88,269.27,268.88,269.27,786.0,259.3931,259.7693,259.3931,259.7693,786.0
2022-09-07 11:50:00,269.36,269.36,269.18,269.34,422.0,259.8562,259.8562,259.6825,259.8369,422.0
2022-09-07 11:55:00,269.66,269.66,269.01,269.21,1810.0,260.1456,260.1456,259.5185,259.7114,1810.0
2022-09-07 12:00:00,269.46,269.67,269.35,269.51,790.0,259.9526,260.1552,259.8465,260.0009,790.0
2022-09-07 12:05:00,269.41,269.41,268.8,269.21,749.0,259.9044,259.9044,259.3159,259.7114,749.0
2022-09-07 12:10:00,269.1,269.11,268.87,268.87,1761.0,259.6053,259.615,259.3834,259.3834,1761.0
2022-09-07 12:15:00,268.87,269.03,268.72,268.73,700.0,259.3834,259.5378,259.2387,259.2484,700.0
2022-09-07 12:20:00,268.69,268.69,268.15,268.15,900.0,259.2098,259.2098,258.6888,258.6888,900.0
2022-09-07 12:25:00,268.74,268.74,268.51,268.51,1211.0,259.258,259.258,259.0361,259.0361,1211.0
2022-09-07 12:30:00,268.54,269.07,268.42,268.93,4174.0,259.0651,259.5764,258.9493,259.4413,4174.0
2022-09-07 12:35:00,269.11,269.3,268.87,269.3,4420.0,259.615,259.7983,259.3834,259.7983,4420.0
2022-09-07 12:40:00,269.37,270.3,269.32,269.87,2155.0,259.8658,260.763,259.8176,260.3482,2155.0
2022-09-07 12:45:00,269.92,270.15,269.8,269.89,400.0,260.3964,260.6183,260.2806,260.3675,400.0
2022-09-07 12:50:00,270.25,270.25,269.66,269.83,1100.0,260.7148,260.7148,260.1456,260.3096,1100.0
2022-09-07 12:55:00,269.91,270.07,269.75,269.96,3097.0,260.3867,260.5411,260.2324,260.435,3097.0
2022-09-07 13:00:00,270.02,270.5,269.93,270.5,1407.0,260.4929,260.9559,260.406,260.9559,1407.0
2022-09-07 13:05:00,270.39,270.57,270.2,270.35,1100.0,260.8498,261.0235,260.6665,260.8112,1100.0
2022-09-07 13:10:00,270.34,270.39,270.22,270.31,1208.0,260.8016,260.8498,260.6858,260.7726,1208.0
2022-09-07 13:15:00,270.32,270.66,270.26,270.41,4626.0,260.7823,261.1103,260.7244,260.8691,4626.0
2022-09-07 13:20:00,270.42,270.61,270.3,270.5,1965.0,260.8788,261.062,260.763,260.9559,1965.0
2022-09-07 13:25:00,270.4,270.51,270.28,270.51,2600.0,260.8595,260.9656,260.7437,260.9656,2600.0
2022-09-07 13:30:00,270.54,270.63,270.43,270.63,1457.0,260.9945,261.0813,260.8884,261.0813,1457.0
2022-09-07 13:35:00,270.76,270.92,270.59,270.92,1149.0,261.2068,261.3611,261.0428,261.3611,1149.0
2022-09-07 13:40:00,271.09,271.37,271.09,271.37,828.0,261.5251,261.7952,261.5251,261.7952,828.0
2022-09-07 13:45:00,271.54,271.54,271.16,271.36,1861.0,261.9592,261.9592,261.5926,261.7856,1861.0
2022-09-07 13:50:00,271.59,271.86,271.57,271.68,810.0,262.0075,262.2679,261.9882,262.0943,810.0
2022-09-07 13:55:00,271.87,271.92,271.54,271.54,1652.0,262.2776,262.3258,261.9592,261.9592,1652.0
2022-09-07 14:00:00,271.69,272.73,271.69,272.72,1770.0,262.1039,263.1072,262.1039,263.0976,1770.0
2022-09-07 14:05:00,272.57,272.58,272.11,272.11,1200.0,262.9529,262.9625,262.5091,262.5091,1200.0
2022-09-07 14:10:00,272.04,272.36,272.04,272.36,918.0,262.4416,262.7503,262.4416,262.7503,918.0
2022-09-07 14:15:00,272.36,272.37,271.96,271.96,1508.0,262.7503,262.76,262.3644,262.3644,1508.0
2022-09-07 14:20:00,272.15,272.15,271.85,272.04,1014.0,262.5477,262.5477,262.2583,262.4416,1014.0
2022-09-07 14:25:00,272.13,272.58,272.03,272.57,2369.0,262.5284,262.9625,262.4319,262.9529,2369.0
2022-09-07 14:30:00,272.67,272.83,272.46,272.49,3783.0,263.0494,263.2037,262.8468,262.8757,3783.0
2022-09-07 14:35:00,272.59,272.79,272.59,272.71,752.0,262.9722,263.1651,262.9722,263.088,752.0
2022-09-07 14:40:00,272.88,272.93,272.73,272.84,1003.0,263.252,263.3002,263.1072,263.2134,1003.0
2022-09-07 14:45:00,272.8,272.83,272.72,272.74,800.0,263.1748,263.2037,263.0976,263.1169,800.0
2022-09-07 14:50:00,272.93,273.06,272.62,273.06,2037.0,263.3002,263.4256,263.0011,263.4256,2037.0
2022-09-07 14:55:00,273.08,273.28,273.02,273.17,1800.0,263.4449,263.6378,263.387,263.5317,1800.0
2022-09-07 15:00:00,273.06,273.08,272.91,272.91,2042.0,263.4256,263.4449,263.2809,263.2809,2042.0
2022-09-07 15:05:00,272.98,273.14,272.79,273.04,1543.0,263.3484,263.5028,263.1651,263.4063,1543.0
2022-09-07 15:10:00,273.06,273.19,272.87,273.13,3766.0,263.4256,263.551,263.2423,263.4931,3766.0
2022-09-07 15:15:00,273.26,273.48,273.26,273.48,5009.0,263.6185,263.8308,263.6185,263.8308,5009.0
2022-09-07 15:20:00,273.43,273.65,273.36,273.55,2606.0,263.7826,263.9948,263.715,263.8983,2606.0
2022-09-07 15:25:00,273.66,273.92,273.61,273.86,1710.0,264.0044,264.2553,263.9562,264.1974,1710.0
2022-09-07 15:30:00,273.83,273.83,273.41,273.65,4901.0,264.1684,264.1684,263.7633,263.9948,4901.0
2022-09-07 15:35:00,273.6,273.65,273.05,273.13,4389.0,263.9466,263.9948,263.416,263.4931,4389.0
2022-09-07 15:40:00,273.14,273.31,272.85,273.2,5099.0,263.5028,263.6668,263.223,263.5607,5099.0
2022-09-07 15:45:00,273.19,273.63,273.05,273.48,4571.0,263.551,263.9755,263.416,263.8308,4571.0
2022-09-07 15:50:00,273.31,273.33,273.03,273.21,7539.0,263.6668,263.6861,263.3967,263.5703,7539.0
2022-09-07 15:55:00,273.11,273.28,272.65,273.06,32824.0,263.4738,263.6378,263.0301,263.4256,32824.0
2022-09-08 09:30:00,270.24,270.45,270.24,270.45,4609.0,260.7051,260.9077,260.7051,260.9077,4609.0
2022-09-08 09:35:00,269.09,270.09,268.79,268.8,8632.0,259.5957,260.5604,259.3063,259.3159,8632.0
2022-09-08 09:40:00,269.24,271.19,268.4,271.19,4137.0,259.7404,261.6216,258.93,261.6216,4137.0
2022-09-08 09:45:00,270.95,271.17,270.62,271.17,1369.0,261.3901,261.6023,261.0717,261.6023,1369.0
2022-09-08 09:50:00,270.82,271.01,270.82,270.88,300.0,261.2646,261.4479,261.2646,261.3225,300.0
2022-09-08 09:55:00,270.97,271.38,270.73,270.92,798.0,261.4093,261.8049,261.1778,261.3611,798.0
2022-09-08 10:00:00,271.47,271.47,270.46,270.46,1607.0,261.8917,261.8917,260.9173,260.9173,1607.0
2022-09-08 10:05:00,270.28,270.78,270.12,270.69,1373.0,260.7437,261.2261,260.5893,261.1392,1373.0
2022-09-08 10:10:00,270.77,270.77,270.2,270.73,838.0,261.2164,261.2164,260.6665,261.1778,838.0
2022-09-08 10:15:00,270.67,271.77,270.64,271.69,1366.0,261.1199,262.1811,261.091,262.1039,1366.0
2022-09-08 10:20:00,271.69,272.12,271.3,271.3,1205.0,262.1039,262.5188,261.7277,261.7277,1205.0
2022-09-08 10:25:00,271.51,271.9,271.33,271.9,2185.0,261.9303,262.3065,261.7566,262.3065,2185.0
2022-09-08 10:30:00,271.77,272.25,271.74,272.25,402.0,262.1811,262.6442,262.1522,262.6442,402.0
2022-09-08 10:35:00,272.62,272.8,272.57,272.66,1632.0,263.0011,263.1748,262.9529,263.0397,1632.0
2022-09-08 10:40:00,272.65,273.15,272.55,273.06,3779.0,263.0301,263.5124,262.9336,263.4256,3779.0
2022-09-08 10:45:00,273.14,273.6,273.04,273.2,3468.0,263.5028,263.9466,263.4063,263.5607,3468.0
2022-09-08 10:50:00,273.18,273.65,273.13,273.61,2806.0,263.5414,263.9948,263.4931,263.9562,2806.0
2022-09-08 10:55:00,273.64,273.87,273.57,273.57,1224.0,263.9851,264.207,263.9176,263.9176,1224.0
2022-09-08 11:00:00,273.39,273.76,273.39,273.63,647.0,263.744,264.1009,263.744,263.9755,647.0
2022-09-08 11:05:00,273.79,273.79,272.97,273.19,810.0,264.1298,264.1298,263.3388,263.551,810.0
2022-09-08 11:10:00,273.03,273.15,272.78,273.15,900.0,263.3967,263.5124,263.1555,263.5124,900.0
2022-09-08 11:15:00,273.03,273.04,272.77,273.02,700.0,263.3967,263.4063,263.1458,263.387,700.0
2022-09-08 11:20:00,273.29,273.29,272.99,273.26,900.0,263.6475,263.6475,263.3581,263.6185,900.0
2022-09-08 11:25:00,273.13,273.13,272.7,272.92,1572.0,263.4931,263.4931,263.0783,263.2905,1572.0
2022-09-08 11:30:00,273.12,273.21,272.95,273.04,1371.0,263.4835,263.5703,263.3195,263.4063,1371.0
2022-09-08 11:35:00,273.03,273.37,272.82,272.82,2036.0,263.3967,263.7247,263.1941,263.1941,2036.0
2022-09-08 11:40:00,272.47,273.03,272.29,273.03,1894.0,262.8564,263.3967,262.6828,263.3967,1894.0
2022-09-08 11:45:00,272.69,272.77,272.68,272.77,628.0,263.0687,263.1458,263.059,263.1458,628.0
2022-09-08 11:50:00,272.6,272.8,272.59,272.8,1379.0,262.9818,263.1748,262.9722,263.1748,1379.0
2022-09-08 11:55:00,272.63,272.84,272.62,272.82,1000.0,263.0108,263.2134,263.0011,263.1941,1000.0
2022-09-08 12:00:00,272.98,272.98,271.25,271.42,1800.0,263.3484,263.3484,261.6795,261.8435,1800.0
2022-09-08 12:05:00,271.1,271.1,270.15,270.76,1620.0,261.5348,261.5348,260.6183,261.2068,1620.0
2022-09-08 12:10:00,270.66,270.69,269.99,270.59,2190.0,261.1103,261.1392,260.4639,261.0428,2190.0
2022-09-08 12:15:00,270.53,271.02,270.33,270.99,1000.0,260.9849,261.4576,260.7919,261.4286,1000.0
2022-09-08 12:20:00,270.99,270.99,270.22,270.22,1943.0,261.4286,261.4286,260.6858,260.6858,1943.0
2022-09-08 12:25:00,269.94,270.4,269.92,270.26,2413.0,260.4157,260.8595,260.3964,260.7244,2413.0
2022-09-08 12:30:00,270.48,271.14,270.35,270.93,2696.0,260.9366,261.5733,260.8112,261.3708,2696.0
2022-09-08 12:35:00,271.12,271.33,271.12,271.16,1000.0,261.5541,261.7566,261.5541,261.5926,1000.0
2022-09-08 12:40:00,271.04,271.9,271.04,271.74,800.0,261.4769,262.3065,261.4769,262.1522,800.0
2022-09-08 12:45:00,271.83,272.14,271.79,272.04,1330.0,262.239,262.5381,262.2004,262.4416,1330.0
2022-09-08 12:50:00,271.86,272.56,271.86,272.36,2556.0,262.2679,262.9432,262.2679,262.7503,2556.0
2022-09-08 12:55:00,272.31,272.4,271.95,271.97,1800.0,262.7021,262.7889,262.3548,262.3741,1800.0
2022-09-08 13:00:00,272.15,272.15,271.61,271.61,710.0,262.5477,262.5477,262.0268,262.0268,710.0
2022-09-08 13:05:00,271.93,271.98,271.34,271.75,2661.0,262.3355,262.3837,261.7663,262.1618,2661.0
2022-09-08 13:10:00,271.94,272.85,271.94,272.85,1397.0,262.3451,263.223,262.3451,263.223,1397.0
2022-09-08 13:15:00,272.84,272.87,272.46,272.46,1400.0,263.2134,263.2423,262.8468,262.8468,1400.0
2022-09-08 13:20:00,272.54,272.7,272.54,272.7,600.0,262.924,263.0783,262.924,263.0783,600.0
2022-09-08 13:25:00,272.82,273.39,272.77,273.16,7264.0,263.1941,263.744,263.1458,263.5221,7264.0
2022-09-08 13:30:00,273.06,273.06,272.4,272.81,1844.0,263.4256,263.4256,262.7889,263.1844,1844.0
2022-09-08 13:35:00,273.04,273.32,273.01,273.28,1119.0,263.4063,263.6764,263.3774,263.6378,1119.0
2022-09-08 13:40:00,273.04,273.41,273.03,273.22,2072.0,263.4063,263.7633,263.3967,263.58,2072.0
2022-09-08 13:45:00,273.19,273.36,272.96,273.19,432.0,263.551,263.715,263.3291,263.551,432.0
2022-09-08 13:50:00,273.25,273.26,273.04,273.18,1475.0,263.6089,263.6185,263.4063,263.5414,1475.0
2022-09-08 13:55:00,273.2,273.2,272.2,273.0,2122.0,263.5607,263.5607,262.5959,263.3677,2122.0
2022-09-08 14:00:00,272.97,273.16,272.85,273.16,819.0,263.3388,263.5221,263.223,263.5221,819.0
2022-09-08 14:05:00,273.37,273.65,272.96,272.96,1569.0,263.7247,263.9948,263.3291,263.3291,1569.0
2022-09-08 14:10:00,273.22,273.41,273.12,273.22,1307.0,263.58,263.7633,263.4835,263.58,1307.0
2022-09-08 14:15:00,273.2,273.49,273.04,273.49,800.0,263.5607,263.8404,263.4063,263.8404,800.0
2022-09-08 14:20:00,273.34,273.34,273.24,273.31,1200.0,263.6957,263.6957,263.5993,263.6668,1200.0
2022-09-08 14:25:00,273.29,273.34,272.96,273.16,2400.0,263.6475,263.6957,263.3291,263.5221,2400.0
2022-09-08 14:30:00,273.08,273.62,273.08,273.62,1360.0,263.4449,263.9658,263.4449,263.9658,1360.0
2022-09-08 14:35:00,273.55,273.61,273.43,273.59,1456.0,263.8983,263.9562,263.7826,263.9369,1456.0
2022-09-08 14:40:00,273.55,273.9,273.11,273.67,5999.0,263.8983,264.236,263.4738,264.0141,5999.0
2022-09-08 14:45:00,273.67,273.69,273.18,273.2,1350.0,264.0141,264.0334,263.5414,263.5607,1350.0
2022-09-08 14:50:00,273.24,273.58,272.95,273.55,2100.0,263.5993,263.9273,263.3195,263.8983,2100.0
2022-09-08 14:55:00,273.48,273.48,272.98,273.16,3073.0,263.8308,263.8308,263.3484,263.5221,3073.0
2022-09-08 15:00:00,273.04,273.24,272.56,272.8,1854.0,263.4063,263.5993,262.9432,263.1748,1854.0
2022-09-08 15:05:00,272.7,273.09,272.7,272.86,2137.0,263.0783,263.4545,263.0783,263.2327,2137.0
2022-09-08 15:10:00,273.06,273.41,272.61,273.41,3400.0,263.4256,263.7633,262.9915,263.7633,3400.0
2022-09-08 15:15:00,273.52,273.88,273.48,273.81,9749.0,263.8694,264.2167,263.8308,264.1491,9749.0
2022-09-08 15:20:00,273.87,274.12,273.81,273.99,1300.0,264.207,264.4482,264.1491,264.3228,1300.0
2022-09-08 15:25:00,274.0,274.02,273.73,273.92,4540.0,264.3324,264.3517,264.072,264.2553,4540.0
2022-09-08 15:30:00,273.88,274.1,273.61,273.61,5270.0,264.2167,264.4289,263.9562,263.9562,5270.0
2022-09-08 15:35:00,273.59,273.65,273.3,273.38,1981.0,263.9369,263.9948,263.6571,263.7343,1981.0
2022-09-08 15:40:00,273.36,273.38,272.88,273.13,9818.0,263.715,263.7343,263.252,263.4931,9818.0
2022-09-08 15:45:00,273.19,273.87,273.18,273.58,12272.0,263.551,264.207,263.5414,263.9273,12272.0
2022-09-08 15:50:00,273.6,274.69,273.6,274.68,18020.0,263.9466,264.9981,263.9466,264.9884,18020.0
2022-09-08 15:55:00,274.58,274.86,274.23,274.76,18256.0,264.892,265.1621,264.5543,265.0656,18256.0
2022-09-09 09:30:00,276.41,277.99,275.85,277.99,20010.0,266.6574,268.1817,266.1172,268.1817,20010.0
2022-09-09 09:35:00,278.11,278.34,277.06,277.06,3888.0,268.2974,268.5193,267.2845,267.2845,3888.0
2022-09-09 09:40:00,277.15,277.55,276.66,277.24,1189.0,267.3713,267.7572,266.8986,267.4581,1189.0
2022-09-09 09:45:00,276.9,277.47,275.94,277.39,2859.0,267.1301,267.68,266.204,267.6028,2859.0
2022-09-09 09:50:00,276.88,276.89,276.43,276.54,1425.0,267.1108,267.1205,266.6767,266.7828,1425.0
2022-09-09 09:55:00,276.25,277.04,276.12,277.04,3300.0,266.5031,267.2652,266.3776,267.2652,3300.0
2022-09-09 10:00:00,277.33,277.49,276.9,277.31,3163.0,267.5449,267.6993,267.1301,267.5257,3163.0
2022-09-09 10:05:00,277.5,278.22,277.47,278.22,3004.0,267.7089,268.4035,267.68,268.4035,3004.0
2022-09-09 10:10:00,278.21,278.21,277.56,277.76,3570.0,268.3939,268.3939,267.7668,267.9598,3570.0
2022-09-09 10:15:00,277.97,278.72,277.57,277.58,2866.0,268.1624,268.8859,267.7765,267.7861,2866.0
2022-09-09 10:20:00,277.8,278.38,277.52,278.0,3580.0,267.9984,268.5579,267.7282,268.1913,3580.0
2022-09-09 10:25:00,277.84,278.27,277.46,278.26,1398.0,268.037,268.4518,267.6704,268.4421,1398.0
2022-09-09 10:30:00,278.21,278.37,277.94,278.37,1623.0,268.3939,268.5483,268.1334,268.5483,1623.0
2022-09-09 10:35:00,278.34,278.4,277.9,277.91,1850.0,268.5193,268.5772,268.0948,268.1045,1850.0
2022-09-09 10:40:00,278.06,278.81,278.04,278.51,2431.0,268.2492,268.9727,268.2299,268.6833,2431.0
2022-09-09 10:45:00,278.53,278.73,278.23,278.39,2000.0,268.7026,268.8956,268.4132,268.5675,2000.0
2022-09-09 10:50:00,278.5,278.51,278.16,278.16,1800.0,268.6737,268.6833,268.3457,268.3457,1800.0
2022-09-09 10:55:00,278.13,278.2,278.02,278.15,1200.0,268.3167,268.3843,268.2106,268.336,1200.0
2022-09-09 11:00:00,278.24,278.36,277.78,277.91,2361.0,268.4228,268.5386,267.9791,268.1045,2361.0
2022-09-09 11:05:00,277.96,278.33,277.8,277.81,6124.0,268.1527,268.5097,267.9984,268.008,6124.0
2022-09-09 11:10:00,277.87,278.15,277.5,277.81,7738.0,268.0659,268.336,267.7089,268.008,7738.0
2022-09-09 11:15:00,277.91,278.27,277.74,277.79,4111.0,268.1045,268.4518,267.9405,267.9887,4111.0
2022-09-09 11:20:00,277.84,278.08,277.75,277.9,3450.0,268.037,268.2685,267.9501,268.0948,3450.0
2022-09-09 11:25:00,277.96,278.08,277.83,277.94,2074.0,268.1527,268.2685,268.0273,268.1334,2074.0
2022-09-09 11:30:00,277.93,277.93,277.25,277.44,1900.0,268.1238,268.1238,267.4678,267.6511,1900.0
2022-09-09 11:35:00,277.62,277.95,277.62,277.95,500.0,267.8247,268.1431,267.8247,268.1431,500.0
2022-09-09 11:40:00,278.09,278.09,277.67,277.91,1437.0,268.2781,268.2781,267.873,268.1045,1437.0
2022-09-09 11:45:00,277.85,278.17,277.73,277.98,5839.0,268.0466,268.3553,267.9308,268.172,5839.0
2022-09-09 11:50:00,277.99,277.99,277.51,277.51,1118.0,268.1817,268.1817,267.7186,267.7186,1118.0
2022-09-09 11:55:00,277.67,277.77,277.57,277.72,2263.0,267.873,267.9694,267.7765,267.9212,2263.0
2022-09-09 12:00:00,277.67,277.78,276.97,276.97,1100.0,267.873,267.9791,267.1976,267.1976,1100.0
2022-09-09 12:05:00,276.84,277.13,276.77,276.99,3127.0,267.0722,267.352,267.0047,267.2169,3127.0
2022-09-09 12:10:00,277.04,277.56,277.04,277.56,900.0,267.2652,267.7668,267.2652,267.7668,900.0
2022-09-09 12:15:00,277.29,277.33,276.93,277.25,1293.0,267.5064,267.5449,267.1591,267.4678,1293.0
2022-09-09 12:20:00,277.11,277.2,276.46,276.46,1775.0,267.3327,267.4195,266.7056,266.7056,1775.0
2022-09-09 12:25:00,276.49,276.53,276.26,276.49,724.0,266.7346,266.7732,266.5127,266.7346,724.0
2022-09-09 12:30:00,276.42,276.92,276.42,276.92,904.0,266.6671,267.1494,266.6671,267.1494,904.0
2022-09-09 12:35:00,276.68,276.9,276.68,276.82,790.0,266.9179,267.1301,266.9179,267.0529,790.0
2022-09-09 12:40:00,276.91,277.16,276.87,276.87,900.0,267.1398,267.3809,267.1012,267.1012,900.0
2022-09-09 12:45:00,276.65,277.15,276.65,277.15,1355.0,266.8889,267.3713,266.8889,267.3713,1355.0
2022-09-09 12:50:00,277.29,277.44,277.23,277.44,3900.0,267.5064,267.6511,267.4485,267.6511,3900.0
2022-09-09 12:55:00,277.45,277.5,277.37,277.4,16150.0,267.6607,267.7089,267.5835,267.6125,16150.0
2022-09-09 13:00:00,277.72,277.72,277.26,277.49,2501.0,267.9212,267.9212,267.4774,267.6993,2501.0
2022-09-09 13:05:00,277.54,277.65,277.54,277.65,400.0,267.7475,267.8537,267.7475,267.8537,400.0
2022-09-09 13:10:00,277.61,278.09,277.6,278.04,3093.0,267.8151,268.2781,267.8054,268.2299,3093.0
2022-09-09 13:15:00,278.09,278.09,277.95,277.96,1300.0,268.2781,268.2781,268.1431,268.1527,1300.0
2022-09-09 13:20:00,277.93,278.24,277.87,278.24,1427.0,268.1238,268.4228,268.0659,268.4228,1427.0
2022-09-09 13:25:00,278.31,278.34,278.21,278.23,27681.0,268.4904,268.5193,268.3939,268.4132,27681.0
2022-09-09 13:30:00,278.29,278.48,278.29,278.34,1420.0,268.4711,268.6544,268.4711,268.5193,1420.0
2022-09-09 13:35:00,278.24,278.6,278.19,278.6,2856.0,268.4228,268.7701,268.3746,268.7701,2856.0
2022-09-09 13:40:00,278.51,278.68,278.49,278.52,7515.0,268.6833,268.8473,268.664,268.693,7515.0
2022-09-09 13:45:00,278.39,278.42,278.26,278.4,1549.0,268.5675,268.5965,268.4421,268.5772,1549.0
2022-09-09 13:50:00,278.39,278.39,277.94,278.07,2577.0,268.5675,268.5675,268.1334,268.2588,2577.0
2022-09-09 13:55:00,278.07,278.22,278.01,278.22,2352.0,268.2588,268.4035,268.201,268.4035,2352.0
2022-09-09 14:00:00,278.17,278.24,278.01,278.12,3266.0,268.3553,268.4228,268.201,268.3071,3266.0
2022-09-09 14:05:00,277.97,278.34,277.97,278.25,1112.0,268.1624,268.5193,268.1624,268.4325,1112.0
2022-09-09 14:10:00,278.22,278.74,278.2,278.74,1870.0,268.4035,268.9052,268.3843,268.9052,1870.0
2022-09-09 14:15:00,278.95,278.97,278.77,278.89,2250.0,269.1078,269.1271,268.9341,269.0499,2250.0
2022-09-09 14:20:00,278.78,279.01,278.67,278.97,1645.0,268.9438,269.1657,268.8377,269.1271,1645.0
2022-09-09 14:25:00,278.97,279.25,278.87,279.25,9042.0,269.1271,269.3972,269.0306,269.3972,9042.0
2022-09-09 14:30:00,279.24,279.55,279.24,279.31,3626.0,269.3876,269.6866,269.3876,269.4551,3626.0
2022-09-09 14:35:00,279.25,279.5,279.14,279.39,7857.0,269.3972,269.6384,269.2911,269.5323,7857.0
2022-09-09 14:40:00,279.11,279.54,279.09,279.29,1268.0,269.2621,269.677,269.2428,269.4358,1268.0
2022-09-09 14:45:00,279.08,279.35,279.08,279.19,3671.0,269.2332,269.4937,269.2332,269.3393,3671.0
2022-09-09 14:50:00,279.1,279.1,278.87,278.99,2320.0,269.2525,269.2525,269.0306,269.1464,2320.0
2022-09-09 14:55:00,279.07,279.24,278.97,279.23,2545.0,269.2236,269.3876,269.1271,269.3779,2545.0
2022-09-09 15:00:00,279.22,279.89,279.22,279.87,5464.0,269.3683,270.0146,269.3683,269.9953,5464.0
2022-09-09 15:05:00,279.79,279.98,279.74,279.93,5470.0,269.9182,270.1014,269.8699,270.0532,5470.0
2022-09-09 15:10:00,280.0,280.09,279.93,279.95,1708.0,270.1207,270.2076,270.0532,270.0725,1708.0
2022-09-09 15:15:00,280.15,280.16,279.96,280.06,2829.0,270.2654,270.2751,270.0822,270.1786,2829.0
2022-09-09 15:20:00,280.0,280.0,279.69,279.74,1915.0,270.1207,270.1207,269.8217,269.8699,1915.0
2022-09-09 15:25:00,279.78,279.99,279.75,279.83,2564.0,269.9085,270.1111,269.8796,269.9567,2564.0
2022-09-09 15:30:00,279.67,279.93,279.66,279.76,4244.0,269.8024,270.0532,269.7927,269.8892,4244.0
2022-09-09 15:35:00,279.81,279.87,279.57,279.59,6100.0,269.9374,269.9953,269.7059,269.7252,6100.0
2022-09-09 15:40:00,279.67,279.91,279.67,279.85,5580.0,269.8024,270.0339,269.8024,269.976,5580.0
2022-09-09 15:45:00,279.79,279.79,279.37,279.52,5836.0,269.9182,269.9182,269.513,269.6577,5836.0
2022-09-09 15:50:00,279.63,279.91,279.17,279.87,15233.0,269.7638,270.0339,269.32,269.9953,15233.0
2022-09-09 15:55:00,279.79,279.79,278.79,278.99,33554.0,269.9182,269.9182,268.9534,269.1464,33554.0
2022-09-12 09:30:00,280.54,282.64,280.54,282.37,5999.0,270.6417,272.6676,270.6417,272.4071,5999.0
2022-09-12 09:35:00,282.25,282.48,281.33,281.4,13280.0,272.2914,272.5132,271.4038,271.4713,13280.0
2022-09-12 09:40:00,281.82,281.82,280.88,281.43,1300.0,271.8765,271.8765,270.9697,271.5003,1300.0
2022-09-12 09:45:00,281.33,282.32,281.32,282.32,1005.0,271.4038,272.3589,271.3942,272.3589,1005.0
2022-09-12 09:50:00,282.45,282.45,281.72,282.0,1910.0,272.4843,272.4843,271.7801,272.0502,1910.0
2022-09-12 09:55:00,282.12,283.55,282.11,283.55,2379.0,272.1659,273.5455,272.1563,273.5455,2379.0
2022-09-12 10:00:00,283.32,283.32,282.94,282.98,2834.0,273.3236,273.3236,272.957,272.9956,2834.0
2022-09-12 10:05:00,283.22,283.44,282.87,283.16,6247.0,273.2271,273.4394,272.8895,273.1692,6247.0
2022-09-12 10:10:00,283.16,283.5,283.16,283.5,829.0,273.1692,273.4973,273.1692,273.4973,829.0
2022-09-12 10:15:00,283.5,284.38,283.44,284.38,4900.0,273.4973,274.3462,273.4394,274.3462,4900.0
2022-09-12 10:20:00,284.66,285.16,284.61,284.98,19640.0,274.6163,275.0987,274.5681,274.925,19640.0
2022-09-12 10:25:00,284.98,285.05,283.95,284.03,6430.0,274.925,274.9926,273.9314,274.0086,6430.0
2022-09-12 10:30:00,284.07,284.45,284.0,284.43,2865.0,274.0471,274.4137,273.9796,274.3944,2865.0
2022-09-12 10:35:00,284.43,284.44,283.29,283.66,4133.0,274.3944,274.4041,273.2947,273.6516,4133.0
2022-09-12 10:40:00,283.56,283.56,283.02,283.19,1100.0,273.5551,273.5551,273.0342,273.1982,1100.0
2022-09-12 10:45:00,283.38,283.6,283.22,283.26,700.0,273.3815,273.5937,273.2271,273.2657,700.0
2022-09-12 10:50:00,283.38,283.67,283.27,283.52,3451.0,273.3815,273.6613,273.2754,273.5165,3451.0
2022-09-12 10:55:00,283.49,283.49,282.47,282.48,6637.0,273.4876,273.4876,272.5036,272.5132,6637.0
2022-09-12 11:00:00,282.56,282.56,281.18,281.56,1244.0,272.5904,272.5904,271.2591,271.6257,1244.0
2022-09-12 11:05:00,281.67,282.13,281.3,281.74,1792.0,271.7318,272.1756,271.3749,271.7993,1792.0
2022-09-12 11:10:00,281.78,281.78,281.52,281.67,1074.0,271.8379,271.8379,271.5871,271.7318,1074.0
2022-09-12 11:15:00,281.61,281.97,281.31,281.74,1662.0,271.6739,272.0212,271.3845,271.7993,1662.0
2022-09-12 11:20:00,281.96,282.15,281.91,281.98,3900.0,272.0116,272.1949,271.9634,272.0309,3900.0
2022-09-12 11:25:00,281.9,282.11,281.77,282.11,2483.0,271.9537,272.1563,271.8283,272.1563,2483.0
2022-09-12 11:30:00,282.13,282.52,282.12,282.3,2856.0,272.1756,272.5518,272.1659,272.3396,2856.0
2022-09-12 11:35:00,282.09,282.14,281.5,281.76,1844.0,272.137,272.1852,271.5678,271.8186,1844.0
2022-09-12 11:40:00,281.92,282.22,281.68,281.9,1905.0,271.973,272.2624,271.7415,271.9537,1905.0
2022-09-12 11:45:00,282.0,282.01,281.55,281.85,2000.0,272.0502,272.0598,271.6161,271.9055,2000.0
2022-09-12 11:50:00,281.89,282.1,281.25,281.45,1834.0,271.9441,272.1466,271.3266,271.5196,1834.0
2022-09-12 11:55:00,281.17,281.17,280.44,280.84,1913.0,271.2495,271.2495,270.5452,270.9311,1913.0
2022-09-12 12:00:00,280.99,281.18,280.84,280.85,2724.0,271.0758,271.2591,270.9311,270.9408,2724.0
2022-09-12 12:05:00,280.92,281.37,280.86,280.88,1972.0,271.0083,271.4424,270.9504,270.9697,1972.0
2022-09-12 12:10:00,280.73,281.42,280.73,281.37,3376.0,270.825,271.4906,270.825,271.4424,3376.0
2022-09-12 12:15:00,281.2,281.32,280.6,280.63,3298.0,271.2784,271.3942,270.6996,270.7285,3298.0
2022-09-12 12:20:00,280.6,281.27,280.59,281.27,1914.0,270.6996,271.3459,270.6899,271.3459,1914.0
2022-09-12 12:25:00,281.18,281.36,281.14,281.31,1159.0,271.2591,271.4328,271.2205,271.3845,1159.0
2022-09-12 12:30:00,281.34,281.39,281.18,281.24,1663.0,271.4135,271.4617,271.2591,271.317,1663.0
2022-09-12 12:35:00,281.31,281.6,281.08,281.54,2370.0,271.3845,271.6643,271.1626,271.6064,2370.0
2022-09-12 12:40:00,281.67,281.67,281.35,281.52,1168.0,271.7318,271.7318,271.4231,271.5871,1168.0
2022-09-12 12:45:00,281.45,281.63,281.21,281.31,2159.0,271.5196,271.6932,271.288,271.3845,2159.0
2022-09-12 12:50:00,281.15,281.44,281.15,281.29,1399.0,271.2302,271.5099,271.2302,271.3652,1399.0
2022-09-12 12:55:00,281.36,282.04,281.28,282.03,4736.0,271.4328,272.0888,271.3556,272.0791,4736.0
2022-09-12 13:00:00,282.22,282.22,281.42,281.69,3641.0,272.2624,272.2624,271.4906,271.7511,3641.0
2022-09-12 13:05:00,281.81,282.18,281.8,282.18,1588.0,271.8669,272.2238,271.8572,272.2238,1588.0
2022-09-12 13:10:00,281.9,282.18,281.9,281.94,973.0,271.9537,272.2238,271.9537,271.9923,973.0
2022-09-12 13:15:00,281.87,282.19,281.61,281.61,1440.0,271.9248,272.2335,271.6739,271.6739,1440.0
2022-09-12 13:20:00,281.59,281.77,281.42,281.42,500.0,271.6546,271.8283,271.4906,271.4906,500.0
2022-09-12 13:25:00,281.51,281.9,281.45,281.76,1100.0,271.5775,271.9537,271.5196,271.8186,1100.0
2022-09-12 13:30:00,281.95,282.35,281.9,282.34,2602.0,272.0019,272.3878,271.9537,272.3782,2602.0
2022-09-12 13:35:00,282.43,282.44,282.03,282.03,1400.0,272.465,272.4747,272.0791,272.0791,1400.0
2022-09-12 13:40:00,281.72,281.98,281.64,281.65,1911.0,271.7801,272.0309,271.7029,271.7125,1911.0
2022-09-12 13:45:00,281.77,282.01,281.55,281.92,1420.0,271.8283,272.0598,271.6161,271.973,1420.0
2022-09-12 13:50:00,282.0,282.21,281.82,282.21,1294.0,272.0502,272.2528,271.8765,272.2528,1294.0
2022-09-12 13:55:00,282.14,282.21,281.93,281.93,1701.0,272.1852,272.2528,271.9826,271.9826,1701.0
2022-09-12 14:00:00,282.12,282.12,281.73,281.73,1578.0,272.1659,272.1659,271.7897,271.7897,1578.0
2022-09-12 14:05:00,281.77,281.77,281.44,281.72,1710.0,271.8283,271.8283,271.5099,271.7801,1710.0
2022-09-12 14:10:00,281.76,282.17,281.76,282.17,1650.0,271.8186,272.2142,271.8186,272.2142,1650.0
2022-09-12 14:15:00,282.28,282.58,282.12,282.12,2466.0,272.3203,272.6097,272.1659,272.1659,2466.0
2022-09-12 14:20:00,281.75,281.83,281.35,281.59,2192.0,271.809,271.8862,271.4231,271.6546,2192.0
2022-09-12 14:25:00,281.65,281.73,281.48,281.72,2313.0,271.7125,271.7897,271.5485,271.7801,2313.0
2022-09-12 14:30:00,281.67,282.11,281.36,281.56,2738.0,271.7318,272.1563,271.4328,271.6257,2738.0
2022-09-12 14:35:00,281.57,282.03,281.34,281.69,4734.0,271.6353,272.0791,271.4135,271.7511,4734.0
2022-09-12 14:40:00,281.73,282.24,281.73,282.24,2160.0,271.7897,272.2817,271.7897,272.2817,2160.0
2022-09-12 14:45:00,282.08,282.54,282.04,282.42,27100.0,272.1274,272.5711,272.0888,272.4554,27100.0
2022-09-12 14:50:00,282.42,282.75,282.32,282.56,4145.0,272.4554,272.7737,272.3589,272.5904,4145.0
2022-09-12 14:55:00,282.62,282.88,282.49,282.73,5458.0,272.6483,272.8991,272.5229,272.7544,5458.0
2022-09-12 15:00:00,282.63,282.88,282.55,282.88,2602.0,272.6579,272.8991,272.5808,272.8991,2602.0
2022-09-12 15:05:00,282.78,283.07,282.74,283.06,3298.0,272.8027,273.0824,272.7641,273.0728,3298.0
2022-09-12 15:10:00,283.05,283.23,282.98,283.07,7682.0,273.0631,273.2368,272.9956,273.0824,7682.0
2022-09-12 15:15:00,283.07,283.19,282.94,283.19,5141.0,273.0824,273.1982,272.957,273.1982,5141.0
2022-09-12 15:20:00,283.27,283.46,283.22,283.25,4265.0,273.2754,273.4587,273.2271,273.2561,4265.0
2022-09-12 15:25:00,283.2,283.2,282.98,282.98,5350.0,273.2078,273.2078,272.9956,272.9956,5350.0
2022-09-12 15:30:00,282.99,282.99,282.26,282.3,4576.0,273.0052,273.0052,272.301,272.3396,4576.0
2022-09-12 15:35:00,282.0,282.2,281.79,282.03,6212.0,272.0502,272.2431,271.8476,272.0791,6212.0
2022-09-12 15:40:00,282.04,282.55,282.01,282.55,4406.0,272.0888,272.5808,272.0598,272.5808,4406.0
2022-09-12 15:45:00,282.6,282.62,282.22,282.48,9534.0,272.629,272.6483,272.2624,272.5132,9534.0
2022-09-12 15:50:00,282.46,282.68,281.91,282.15,11061.0,272.4939,272.7062,271.9634,272.1949,11061.0
2022-09-12 15:55:00,282.13,282.92,282.08,282.66,30462.0,272.1756,272.9377,272.1274,272.6869,30462.0
2022-09-13 09:30:00,274.73,275.52,274.03,275.0,11428.0,265.0367,265.7988,264.3614,265.2972,11428.0
2022-09-13 09:35:00,274.9,275.57,274.51,274.92,1709.0,265.2007,265.847,264.8244,265.22,1709.0
2022-09-13 09:40:00,274.69,276.12,274.62,275.08,5622.0,264.9981,266.3776,264.9306,265.3743,5622.0
2022-09-13 09:45:00,275.04,275.93,275.04,275.93,5231.0,265.3357,266.1943,265.3357,266.1943,5231.0
2022-09-13 09:50:00,276.32,276.6,276.09,276.6,3898.0,266.5706,266.8407,266.3487,266.8407,3898.0
2022-09-13 09:55:00,276.3,276.77,275.62,276.77,10110.0,266.5513,267.0047,265.8953,267.0047,10110.0
2022-09-13 10:00:00,276.53,276.54,275.45,275.47,2317.0,266.7732,266.7828,265.7313,265.7506,2317.0
2022-09-13 10:05:00,275.51,275.91,275.24,275.24,500.0,265.7892,266.175,265.5287,265.5287,500.0
2022-09-13 10:10:00,275.41,275.41,275.05,275.34,500.0,265.6927,265.6927,265.3454,265.6252,500.0
2022-09-13 10:15:00,275.75,276.22,275.43,276.22,1080.0,266.0207,266.4741,265.712,266.4741,1080.0
2022-09-13 10:20:00,276.38,276.38,275.68,275.69,1250.0,266.6285,266.6285,265.9532,265.9628,1250.0
2022-09-13 10:25:00,275.4,275.54,274.67,275.03,2090.0,265.683,265.8181,264.9788,265.3261,2090.0
2022-09-13 10:30:00,274.71,274.88,274.36,274.72,3280.0,265.0174,265.1814,264.6797,265.027,3280.0
2022-09-13 10:35:00,274.0,274.0,273.48,273.52,7689.0,264.3324,264.3324,263.8308,263.8694,7689.0
2022-09-13 10:40:00,273.57,273.6,272.9,273.09,7006.0,263.9176,263.9466,263.2713,263.4545,7006.0
2022-09-13 10:45:00,273.27,273.59,273.05,273.25,1250.0,263.6282,263.9369,263.416,263.6089,1250.0
2022-09-13 10:50:00,273.2,273.37,273.07,273.07,800.0,263.5607,263.7247,263.4353,263.4353,800.0
2022-09-13 10:55:00,273.49,273.73,273.23,273.37,4210.0,263.8404,264.072,263.5896,263.7247,4210.0
2022-09-13 11:00:00,273.16,273.67,273.16,273.53,2450.0,263.5221,264.0141,263.5221,263.879,2450.0
2022-09-13 11:05:00,273.67,273.72,273.34,273.38,3328.0,264.0141,264.0623,263.6957,263.7343,3328.0
2022-09-13 11:10:00,273.64,273.93,273.17,273.93,1235.0,263.9851,264.2649,263.5317,264.2649,1235.0
2022-09-13 11:15:00,273.54,274.03,273.54,273.65,1700.0,263.8887,264.3614,263.8887,263.9948,1700.0
2022-09-13 11:20:00,273.59,273.81,273.51,273.51,5910.0,263.9369,264.1491,263.8597,263.8597,5910.0
2022-09-13 11:25:00,273.45,274.12,273.34,274.12,2600.0,263.8018,264.4482,263.6957,264.4482,2600.0
2022-09-13 11:30:00,274.15,274.15,273.7,274.06,1126.0,264.4771,264.4771,264.043,264.3903,1126.0
2022-09-13 11:35:00,274.02,274.06,273.68,273.98,1535.0,264.3517,264.3903,264.0237,264.3131,1535.0
2022-09-13 11:40:00,274.11,274.11,273.32,273.66,3120.0,264.4386,264.4386,263.6764,264.0044,3120.0
2022-09-13 11:45:00,273.18,273.62,273.18,273.29,800.0,263.5414,263.9658,263.5414,263.6475,800.0
2022-09-13 11:50:00,273.14,273.52,273.11,273.5,2600.0,263.5028,263.8694,263.4738,263.8501,2600.0
2022-09-13 11:55:00,273.55,273.74,273.4,273.69,2579.0,263.8983,264.0816,263.7536,264.0334,2579.0
2022-09-13 12:00:00,273.61,274.05,273.61,273.98,2300.0,263.9562,264.3807,263.9562,264.3131,2300.0
2022-09-13 12:05:00,274.0,274.31,273.84,274.26,1986.0,264.3324,264.6315,264.1781,264.5833,1986.0
2022-09-13 12:10:00,274.17,274.17,274.01,274.05,2750.0,264.4964,264.4964,264.3421,264.3807,2750.0
2022-09-13 12:15:00,274.19,274.21,273.9,273.9,1727.0,264.5157,264.535,264.236,264.236,1727.0
2022-09-13 12:20:00,273.79,274.17,273.74,273.9,3024.0,264.1298,264.4964,264.0816,264.236,3024.0
2022-09-13 12:25:00,273.83,273.83,273.34,273.48,1130.0,264.1684,264.1684,263.6957,263.8308,1130.0
2022-09-13 12:30:00,273.48,273.73,273.29,273.73,2823.0,263.8308,264.072,263.6475,264.072,2823.0
2022-09-13 12:35:00,273.94,274.11,273.75,273.85,5160.0,264.2746,264.4386,264.0913,264.1877,5160.0
2022-09-13 12:40:00,273.85,273.91,273.68,273.69,3618.0,264.1877,264.2456,264.0237,264.0334,3618.0
2022-09-13 12:45:00,273.75,273.97,273.75,273.97,500.0,264.0913,264.3035,264.0913,264.3035,500.0
2022-09-13 12:50:00,274.03,274.28,274.03,274.2,1905.0,264.3614,264.6026,264.3614,264.5254,1905.0
2022-09-13 12:55:00,274.21,274.21,273.87,273.91,1350.0,264.535,264.535,264.207,264.2456,1350.0
2022-09-13 13:00:00,273.71,273.9,273.18,273.73,2400.0,264.0527,264.236,263.5414,264.072,2400.0
2022-09-13 13:05:00,273.71,273.91,273.55,273.55,800.0,264.0527,264.2456,263.8983,263.8983,800.0
2022-09-13 13:10:00,273.58,273.87,273.58,273.87,1300.0,263.9273,264.207,263.9273,264.207,1300.0
2022-09-13 13:15:00,273.92,274.02,273.52,273.52,2826.0,264.2553,264.3517,263.8694,263.8694,2826.0
2022-09-13 13:20:00,273.61,273.97,273.58,273.89,1700.0,263.9562,264.3035,263.9273,264.2263,1700.0
2022-09-13 13:25:00,274.02,274.09,273.84,274.08,1000.0,264.3517,264.4193,264.1781,264.4096,1000.0
2022-09-13 13:30:00,274.31,274.65,274.16,274.26,3513.0,264.6315,264.9595,264.4868,264.5833,3513.0
2022-09-13 13:35:00,274.37,274.37,273.98,274.19,2530.0,264.6894,264.6894,264.3131,264.5157,2530.0
2022-09-13 13:40:00,274.19,274.2,273.85,274.02,1104.0,264.5157,264.5254,264.1877,264.3517,1104.0
2022-09-13 13:45:00,274.01,274.01,273.81,273.84,1150.0,264.3421,264.3421,264.1491,264.1781,1150.0
2022-09-13 13:50:00,274.2,274.2,273.65,273.8,1431.0,264.5254,264.5254,263.9948,264.1395,1431.0
2022-09-13 13:55:00,273.81,273.94,273.38,273.6,2640.0,264.1491,264.2746,263.7343,263.9466,2640.0
2022-09-13 14:00:00,273.5,273.51,273.15,273.34,1900.0,263.8501,263.8597,263.5124,263.6957,1900.0
2022-09-13 14:05:00,273.37,273.6,273.09,273.09,1481.0,263.7247,263.9466,263.4545,263.4545,1481.0
2022-09-13 14:10:00,273.17,273.28,272.96,273.22,1000.0,263.5317,263.6378,263.3291,263.58,1000.0
2022-09-13 14:15:00,273.18,273.52,273.18,273.26,998.0,263.5414,263.8694,263.5414,263.6185,998.0
2022-09-13 14:20:00,273.53,273.53,273.24,273.26,1311.0,263.879,263.879,263.5993,263.6185,1311.0
2022-09-13 14:25:00,273.09,273.18,272.85,273.01,1617.0,263.4545,263.5414,263.223,263.3774,1617.0
2022-09-13 14:30:00,273.01,273.09,272.86,272.91,2137.0,263.3774,263.4545,263.2327,263.2809,2137.0
2022-09-13 14:35:00,272.75,272.82,272.48,272.59,1637.0,263.1265,263.1941,262.8661,262.9722,1637.0
2022-09-13 14:40:00,272.5,272.58,272.22,272.38,907.0,262.8854,262.9625,262.6152,262.7696,907.0
2022-09-13 14:45:00,272.31,272.5,272.07,272.18,1440.0,262.7021,262.8854,262.4705,262.5767,1440.0
2022-09-13 14:50:00,272.04,272.18,271.69,271.83,3659.0,262.4416,262.5767,262.1039,262.239,3659.0
2022-09-13 14:55:00,271.96,272.26,271.58,271.66,4250.0,262.3644,262.6538,261.9978,262.075,4250.0
2022-09-13 15:00:00,271.87,271.87,271.43,271.43,1932.0,262.2776,262.2776,261.8531,261.8531,1932.0
2022-09-13 15:05:00,271.47,271.58,270.99,271.32,5330.0,261.8917,261.9978,261.4286,261.747,5330.0
2022-09-13 15:10:00,271.5,271.58,270.94,271.14,2889.0,261.9206,261.9978,261.3804,261.5733,2889.0
2022-09-13 15:15:00,271.2,271.25,270.88,270.91,3100.0,261.6312,261.6795,261.3225,261.3515,3100.0
2022-09-13 15:20:00,271.08,271.46,270.89,271.45,4256.0,261.5155,261.8821,261.3322,261.8724,4256.0
2022-09-13 15:25:00,271.37,271.49,270.78,270.79,1831.0,261.7952,261.911,261.2261,261.2357,1831.0
2022-09-13 15:30:00,270.75,270.85,270.22,270.52,10336.0,261.1971,261.2936,260.6858,260.9752,10336.0
2022-09-13 15:35:00,270.46,270.8,269.85,270.67,8862.0,260.9173,261.2453,260.3289,261.1199,8862.0
2022-09-13 15:40:00,270.78,270.79,269.57,269.94,17717.0,261.2261,261.2357,260.0587,260.4157,17717.0
2022-09-13 15:45:00,269.92,269.96,269.29,269.8,8770.0,260.3964,260.435,259.7886,260.2806,8770.0
2022-09-13 15:50:00,269.77,270.11,269.51,270.01,28146.0,260.2517,260.5797,260.0009,260.4832,28146.0
2022-09-13 15:55:00,269.97,270.99,269.94,270.28,41472.0,260.4446,261.4286,260.4157,260.7437,41472.0
2022-09-14 09:30:00,271.67,272.2,270.44,270.5,5908.0,262.0846,262.5959,260.898,260.9559,5908.0
2022-09-14 09:35:00,269.97,270.56,269.97,270.56,1832.0,260.4446,261.0138,260.4446,261.0138,1832.0
2022-09-14 09:40:00,270.12,270.89,269.88,270.83,3847.0,260.5893,261.3322,260.3578,261.2743,3847.0
2022-09-14 09:45:00,270.6,271.09,270.17,270.92,6167.0,261.0524,261.5251,260.6376,261.3611,6167.0
2022-09-14 09:50:00,270.78,270.83,269.92,269.92,2337.0,261.2261,261.2743,260.3964,260.3964,2337.0
2022-09-14 09:55:00,269.92,269.93,269.24,269.63,1846.0,260.3964,260.406,259.7404,260.1166,1846.0
2022-09-14 10:00:00,269.84,270.19,269.22,269.22,1000.0,260.3192,260.6569,259.7211,259.7211,1000.0
2022-09-14 10:05:00,269.09,269.67,268.9,269.17,2277.0,259.5957,260.1552,259.4124,259.6729,2277.0
2022-09-14 10:10:00,269.04,269.7,269.04,269.21,1546.0,259.5474,260.1842,259.5474,259.7114,1546.0
2022-09-14 10:15:00,269.24,269.65,268.87,268.87,1900.0,259.7404,260.1359,259.3834,259.3834,1900.0
2022-09-14 10:20:00,269.04,269.04,268.48,268.93,2200.0,259.5474,259.5474,259.0072,259.4413,2200.0
2022-09-14 10:25:00,268.72,268.72,267.89,267.93,3600.0,259.2387,259.2387,258.438,258.4766,3600.0
2022-09-14 10:30:00,267.71,268.74,267.71,268.54,1901.0,258.2644,259.258,258.2644,259.0651,1901.0
2022-09-14 10:35:00,269.09,269.64,268.73,269.64,2900.0,259.5957,260.1263,259.2484,260.1263,2900.0
2022-09-14 10:40:00,269.46,270.57,269.42,270.31,7583.0,259.9526,261.0235,259.914,260.7726,7583.0
2022-09-14 10:45:00,270.37,270.91,270.29,270.64,2900.0,260.8305,261.3515,260.7533,261.091,2900.0
2022-09-14 10:50:00,270.56,271.79,270.53,271.76,2697.0,261.0138,262.2004,260.9849,262.1715,2697.0
2022-09-14 10:55:00,271.52,272.2,271.46,272.2,4001.0,261.9399,262.5959,261.8821,262.5959,4001.0
2022-09-14 11:00:00,272.09,272.09,271.18,271.18,1422.0,262.4898,262.4898,261.6119,261.6119,1422.0
2022-09-14 11:05:00,271.37,271.99,271.2,271.66,1917.0,261.7952,262.3934,261.6312,262.075,1917.0
2022-09-14 11:10:00,271.81,272.08,271.57,272.02,4680.0,262.2197,262.4802,261.9882,262.4223,4680.0
2022-09-14 11:15:00,271.97,272.33,271.94,272.0,5300.0,262.3741,262.7214,262.3451,262.403,5300.0
2022-09-14 11:20:00,272.08,272.8,271.93,272.47,10563.0,262.4802,263.1748,262.3355,262.8564,10563.0
2022-09-14 11:25:00,272.2,272.39,272.19,272.29,2090.0,262.5959,262.7792,262.5863,262.6828,2090.0
2022-09-14 11:30:00,272.22,272.34,272.07,272.29,6976.0,262.6152,262.731,262.4705,262.6828,6976.0
2022-09-14 11:35:00,271.77,271.77,271.33,271.42,1041.0,262.1811,262.1811,261.7566,261.8435,1041.0
2022-09-14 11:40:00,271.41,271.67,271.41,271.58,3402.0,261.8338,262.0846,261.8338,261.9978,3402.0
2022-09-14 11:45:00,271.61,272.18,271.6,271.88,1100.0,262.0268,262.5767,262.0171,262.2872,1100.0
2022-09-14 11:50:00,271.48,271.79,271.48,271.62,400.0,261.9014,262.2004,261.9014,262.0364,400.0
2022-09-14 11:55:00,271.69,271.7,271.07,271.07,400.0,262.1039,262.1136,261.5058,261.5058,400.0
2022-09-14 12:00:00,271.1,271.37,270.74,270.74,1300.0,261.5348,261.7952,261.1875,261.1875,1300.0
2022-09-14 12:05:00,270.7,270.84,270.4,270.78,5416.0,261.1489,261.2839,260.8595,261.2261,5416.0
2022-09-14 12:10:00,270.61,271.0,270.57,271.0,1051.0,261.062,261.4383,261.0235,261.4383,1051.0
2022-09-14 12:15:00,270.86,271.26,270.85,271.26,2100.0,261.3032,261.6891,261.2936,261.6891,2100.0
2022-09-14 12:20:00,271.25,271.26,270.99,271.01,1300.0,261.6795,261.6891,261.4286,261.4479,1300.0
2022-09-14 12:25:00,271.26,271.27,270.67,270.69,1032.0,261.6891,261.6988,261.1199,261.1392,1032.0
2022-09-14 12:30:00,270.77,270.79,270.47,270.62,900.0,261.2164,261.2357,260.927,261.0717,900.0
2022-09-14 12:35:00,270.76,271.54,270.71,271.43,2458.0,261.2068,261.9592,261.1585,261.8531,2458.0
2022-09-14 12:40:00,271.43,272.11,271.41,271.87,1505.0,261.8531,262.5091,261.8338,262.2776,1505.0
2022-09-14 12:45:00,271.85,272.05,271.65,271.9,19499.0,262.2583,262.4512,262.0654,262.3065,19499.0
2022-09-14 12:50:00,271.74,272.15,271.72,271.87,5300.0,262.1522,262.5477,262.1329,262.2776,5300.0
2022-09-14 12:55:00,271.83,271.83,271.2,271.52,1958.0,262.239,262.239,261.6312,261.9399,1958.0
2022-09-14 13:00:00,271.52,271.99,271.52,271.87,1800.0,261.9399,262.3934,261.9399,262.2776,1800.0
2022-09-14 13:05:00,271.82,271.88,271.54,271.71,1610.0,262.2294,262.2872,261.9592,262.1232,1610.0
2022-09-14 13:10:00,271.88,272.17,271.79,272.17,1100.0,262.2872,262.567,262.2004,262.567,1100.0
2022-09-14 13:15:00,272.06,272.35,272.0,272.04,4554.0,262.4609,262.7407,262.403,262.4416,4554.0
2022-09-14 13:20:00,272.04,272.07,271.7,271.93,1200.0,262.4416,262.4705,262.1136,262.3355,1200.0
2022-09-14 13:25:00,271.68,271.75,271.49,271.75,700.0,262.0943,262.1618,261.911,262.1618,700.0
2022-09-14 13:30:00,271.78,271.82,271.51,271.51,1964.0,262.1908,262.2294,261.9303,261.9303,1964.0
2022-09-14 13:35:00,271.43,271.57,270.8,270.8,3703.0,261.8531,261.9882,261.2453,261.2453,3703.0
2022-09-14 13:40:00,270.67,271.0,270.65,270.82,2778.0,261.1199,261.4383,261.1006,261.2646,2778.0
2022-09-14 13:45:00,270.79,270.79,269.47,269.75,4819.0,261.2357,261.2357,259.9623,260.2324,4819.0
2022-09-14 13:50:00,269.92,270.38,269.88,270.38,1700.0,260.3964,260.8402,260.3578,260.8402,1700.0
2022-09-14 13:55:00,270.37,270.37,269.6,270.01,1600.0,260.8305,260.8305,260.0877,260.4832,1600.0
2022-09-14 14:00:00,270.0,270.0,269.43,269.43,1564.0,260.4736,260.4736,259.9237,259.9237,1564.0
2022-09-14 14:05:00,269.6,270.12,269.44,269.72,6698.0,260.0877,260.5893,259.9333,260.2035,6698.0
2022-09-14 14:10:00,269.72,269.97,269.38,269.97,1626.0,260.2035,260.4446,259.8754,260.4446,1626.0
2022-09-14 14:15:00,269.7,270.01,269.53,270.01,900.0,260.1842,260.4832,260.0202,260.4832,900.0
2022-09-14 14:20:00,269.97,269.97,269.66,269.85,2148.0,260.4446,260.4446,260.1456,260.3289,2148.0
2022-09-14 14:25:00,269.75,269.76,269.3,269.47,13501.0,260.2324,260.242,259.7983,259.9623,13501.0
2022-09-14 14:30:00,269.5,270.06,269.49,270.05,2615.0,259.9912,260.5315,259.9816,260.5218,2615.0
2022-09-14 14:35:00,270.08,270.14,269.87,270.01,1829.0,260.5508,260.6086,260.3482,260.4832,1829.0
2022-09-14 14:40:00,269.9,270.12,269.71,269.71,4169.0,260.3771,260.5893,260.1938,260.1938,4169.0
2022-09-14 14:45:00,269.71,269.84,269.54,269.78,3657.0,260.1938,260.3192,260.0298,260.2613,3657.0
2022-09-14 14:50:00,269.73,269.82,269.04,269.04,2756.0,260.2131,260.2999,259.5474,259.5474,2756.0
2022-09-14 14:55:00,269.23,269.29,268.88,269.16,1300.0,259.7307,259.7886,259.3931,259.6632,1300.0
2022-09-14 15:00:00,269.16,269.3,269.02,269.06,5155.0,259.6632,259.7983,259.5282,259.5667,5155.0
2022-09-14 15:05:00,269.09,269.46,269.09,269.45,3566.0,259.5957,259.9526,259.5957,259.943,3566.0
2022-09-14 15:10:00,269.54,269.55,268.79,268.79,3371.0,260.0298,260.0395,259.3063,259.3063,3371.0
2022-09-14 15:15:00,268.63,268.63,267.8,268.17,3890.0,259.1519,259.1519,258.3512,258.7081,3890.0
2022-09-14 15:20:00,268.23,268.72,268.1,268.38,5465.0,258.766,259.2387,258.6406,258.9107,5465.0
2022-09-14 15:25:00,268.28,268.28,267.71,268.24,5470.0,258.8143,258.8143,258.2644,258.7757,5470.0
2022-09-14 15:30:00,268.18,268.22,267.35,268.22,7079.0,258.7178,258.7564,257.9171,258.7564,7079.0
2022-09-14 15:35:00,268.15,268.52,268.03,268.45,3879.0,258.6888,259.0458,258.5731,258.9783,3879.0
2022-09-14 15:40:00,268.47,269.58,268.23,269.43,10301.0,258.9976,260.0684,258.766,259.9237,10301.0
2022-09-14 15:45:00,269.47,269.9,269.34,269.85,9622.0,259.9623,260.3771,259.8369,260.3289,9622.0
2022-09-14 15:50:00,269.9,270.63,269.9,270.48,17832.0,260.3771,261.0813,260.3771,260.9366,17832.0
2022-09-14 15:55:00,270.54,270.97,270.15,270.87,20754.0,260.9945,261.4093,260.6183,261.3129,20754.0
2022-09-15 09:30:00,271.14,271.49,270.54,271.49,4724.0,261.5733,261.911,260.9945,261.911,4724.0
2022-09-15 09:35:00,270.32,271.01,270.18,270.65,870.0,260.7823,261.4479,260.6472,261.1006,870.0
2022-09-15 09:40:00,271.26,272.02,270.92,271.26,3652.0,261.6891,262.4223,261.3611,261.6891,3652.0
2022-09-15 09:45:00,271.66,272.42,271.51,272.39,2124.0,262.075,262.8082,261.9303,262.7792,2124.0
2022-09-15 09:50:00,272.63,273.0,272.37,273.0,8221.0,263.0108,263.3677,262.76,263.3677,8221.0
2022-09-15 09:55:00,272.74,273.37,272.74,273.31,3136.0,263.1169,263.7247,263.1169,263.6668,3136.0
2022-09-15 10:00:00,273.4,273.57,272.27,272.46,2100.0,263.7536,263.9176,262.6635,262.8468,2100.0
2022-09-15 10:05:00,272.82,273.24,272.61,273.18,1464.0,263.1941,263.5993,262.9915,263.5414,1464.0
2022-09-15 10:10:00,272.91,273.05,272.82,272.85,1078.0,263.2809,263.416,263.1941,263.223,1078.0
2022-09-15 10:15:00,273.02,273.24,272.66,273.09,2983.0,263.387,263.5993,263.0397,263.4545,2983.0
2022-09-15 10:20:00,273.15,273.15,272.25,272.36,2301.0,263.5124,263.5124,262.6442,262.7503,2301.0
2022-09-15 10:25:00,272.3,272.31,271.23,271.23,1317.0,262.6924,262.7021,261.6602,261.6602,1317.0
2022-09-15 10:30:00,271.43,271.53,271.04,271.34,1710.0,261.8531,261.9496,261.4769,261.7663,1710.0
2022-09-15 10:35:00,271.38,272.0,271.38,271.67,2323.0,261.8049,262.403,261.8049,262.0846,2323.0
2022-09-15 10:40:00,271.5,271.65,270.87,271.45,3715.0,261.9206,262.0654,261.3129,261.8724,3715.0
2022-09-15 10:45:00,271.45,271.45,270.83,271.05,1204.0,261.8724,261.8724,261.2743,261.4865,1204.0
2022-09-15 10:50:00,271.03,271.03,270.36,270.61,1418.0,261.4672,261.4672,260.8209,261.062,1418.0
2022-09-15 10:55:00,270.76,270.77,270.2,270.43,2282.0,261.2068,261.2164,260.6665,260.8884,2282.0
2022-09-15 11:00:00,270.43,270.87,270.12,270.87,822.0,260.8884,261.3129,260.5893,261.3129,822.0
2022-09-15 11:05:00,270.84,270.84,270.41,270.41,800.0,261.2839,261.2839,260.8691,260.8691,800.0
2022-09-15 11:10:00,270.25,270.25,269.73,269.76,900.0,260.7148,260.7148,260.2131,260.242,900.0
2022-09-15 11:15:00,269.32,269.71,269.32,269.71,1000.0,259.8176,260.1938,259.8176,260.1938,1000.0
2022-09-15 11:20:00,270.27,271.0,270.27,270.78,1000.0,260.734,261.4383,260.734,261.2261,1000.0
2022-09-15 11:25:00,270.7,270.9,270.67,270.86,1270.0,261.1489,261.3418,261.1199,261.3032,1270.0
2022-09-15 11:30:00,270.81,270.91,270.76,270.87,928.0,261.255,261.3515,261.2068,261.3129,928.0
2022-09-15 11:35:00,270.67,270.74,270.4,270.52,1847.0,261.1199,261.1875,260.8595,260.9752,1847.0
2022-09-15 11:40:00,270.53,270.54,270.31,270.41,685.0,260.9849,260.9945,260.7726,260.8691,685.0
2022-09-15 11:45:00,270.43,270.67,270.2,270.2,1276.0,260.8884,261.1199,260.6665,260.6665,1276.0
2022-09-15 11:50:00,270.04,270.16,269.78,270.01,1903.0,260.5122,260.6279,260.2613,260.4832,1903.0
2022-09-15 11:55:00,269.88,269.88,269.32,269.75,5681.0,260.3578,260.3578,259.8176,260.2324,5681.0
2022-09-15 12:00:00,269.77,270.13,269.77,270.07,710.0,260.2517,260.599,260.2517,260.5411,710.0
2022-09-15 12:05:00,270.06,270.06,269.67,269.67,1723.0,260.5315,260.5315,260.1552,260.1552,1723.0
2022-09-15 12:10:00,269.53,269.8,269.4,269.4,1599.0,260.0202,260.2806,259.8947,259.8947,1599.0
2022-09-15 12:15:00,269.62,270.12,269.39,270.12,1600.0,260.107,260.5893,259.8851,260.5893,1600.0
2022-09-15 12:20:00,269.88,269.94,269.73,269.92,1326.0,260.3578,260.4157,260.2131,260.3964,1326.0
2022-09-15 12:25:00,269.63,269.86,269.31,269.31,700.0,260.1166,260.3385,259.8079,259.8079,700.0
2022-09-15 12:30:00,269.37,269.83,269.11,269.83,2220.0,259.8658,260.3096,259.615,260.3096,2220.0
2022-09-15 12:35:00,269.91,270.04,269.64,269.93,1691.0,260.3867,260.5122,260.1263,260.406,1691.0
2022-09-15 12:40:00,269.64,269.99,269.58,269.58,4261.0,260.1263,260.4639,260.0684,260.0684,4261.0
2022-09-15 12:45:00,269.58,269.63,269.46,269.63,969.0,260.0684,260.1166,259.9526,260.1166,969.0
2022-09-15 12:50:00,269.66,270.21,269.66,270.04,2140.0,260.1456,260.6762,260.1456,260.5122,2140.0
2022-09-15 12:55:00,269.88,270.21,269.76,270.21,1000.0,260.3578,260.6762,260.242,260.6762,1000.0
2022-09-15 13:00:00,270.45,271.44,270.45,271.12,3287.0,260.9077,261.8628,260.9077,261.5541,3287.0
2022-09-15 13:05:00,271.15,271.48,271.05,271.48,2706.0,261.583,261.9014,261.4865,261.9014,2706.0
2022-09-15 13:10:00,271.56,271.57,271.35,271.39,1234.0,261.9785,261.9882,261.7759,261.8145,1234.0
2022-09-15 13:15:00,271.56,272.0,271.51,272.0,2340.0,261.9785,262.403,261.9303,262.403,2340.0
2022-09-15 13:20:00,271.94,271.95,271.77,271.87,1858.0,262.3451,262.3548,262.1811,262.2776,1858.0
2022-09-15 13:25:00,271.76,272.1,271.76,271.78,1226.0,262.1715,262.4995,262.1715,262.1908,1226.0
2022-09-15 13:30:00,271.78,271.78,271.48,271.48,685.0,262.1908,262.1908,261.9014,261.9014,685.0
2022-09-15 13:35:00,271.46,271.46,270.87,271.03,1419.0,261.8821,261.8821,261.3129,261.4672,1419.0
2022-09-15 13:40:00,271.01,271.23,270.97,271.18,1470.0,261.4479,261.6602,261.4093,261.6119,1470.0
2022-09-15 13:45:00,270.93,271.03,270.73,271.03,1232.0,261.3708,261.4672,261.1778,261.4672,1232.0
2022-09-15 13:50:00,270.84,270.88,270.36,270.64,2615.0,261.2839,261.3225,260.8209,261.091,2615.0
2022-09-15 13:55:00,270.72,270.85,270.5,270.56,1412.0,261.1682,261.2936,260.9559,261.0138,1412.0
2022-09-15 14:00:00,270.41,270.41,269.62,269.83,2202.0,260.8691,260.8691,260.107,260.3096,2202.0
2022-09-15 14:05:00,269.75,270.06,269.58,269.77,7005.0,260.2324,260.5315,260.0684,260.2517,7005.0
2022-09-15 14:10:00,269.96,270.38,269.95,269.99,2220.0,260.435,260.8402,260.4253,260.4639,2220.0
2022-09-15 14:15:00,270.0,270.62,269.99,270.41,1992.0,260.4736,261.0717,260.4639,260.8691,1992.0
2022-09-15 14:20:00,270.49,270.5,269.97,270.23,1542.0,260.9463,260.9559,260.4446,260.6955,1542.0
2022-09-15 14:25:00,270.23,270.45,270.17,270.45,1701.0,260.6955,260.9077,260.6376,260.9077,1701.0
2022-09-15 14:30:00,270.36,270.51,270.05,270.14,2259.0,260.8209,260.9656,260.5218,260.6086,2259.0
2022-09-15 14:35:00,269.85,270.21,269.73,269.85,3031.0,260.3289,260.6762,260.2131,260.3289,3031.0
2022-09-15 14:40:00,269.72,269.83,269.51,269.63,3087.0,260.2035,260.3096,260.0009,260.1166,3087.0
2022-09-15 14:45:00,269.59,269.59,268.9,268.9,3130.0,260.078,260.078,259.4124,259.4124,3130.0
2022-09-15 14:50:00,268.84,268.99,268.6,268.99,3265.0,259.3545,259.4992,259.123,259.4992,3265.0
2022-09-15 14:55:00,268.99,268.99,268.62,268.68,3287.0,259.4992,259.4992,259.1423,259.2001,3287.0
2022-09-15 15:00:00,268.73,268.73,268.21,268.39,1673.0,259.2484,259.2484,258.7467,258.9204,1673.0
2022-09-15 15:05:00,268.36,268.36,267.82,267.82,2657.0,258.8914,258.8914,258.3705,258.3705,2657.0
2022-09-15 15:10:00,267.77,267.77,267.3,267.3,901.0,258.3223,258.3223,257.8688,257.8688,901.0
2022-09-15 15:15:00,267.39,267.39,266.89,266.94,5959.0,257.9557,257.9557,257.4733,257.5215,5959.0
2022-09-15 15:20:00,267.02,267.5,266.94,267.5,1303.0,257.5987,258.0618,257.5215,258.0618,1303.0
2022-09-15 15:25:00,267.45,267.5,266.72,266.97,3900.0,258.0135,258.0618,257.3093,257.5505,3900.0
2022-09-15 15:30:00,266.82,267.38,266.82,266.99,3101.0,257.4058,257.946,257.4058,257.5698,3101.0
2022-09-15 15:35:00,266.95,267.31,266.95,267.22,2585.0,257.5312,257.8785,257.5312,257.7917,2585.0
2022-09-15 15:40:00,267.22,267.41,266.97,267.25,6072.0,257.7917,257.975,257.5505,257.8206,6072.0
2022-09-15 15:45:00,267.26,267.69,267.15,267.4,6170.0,257.8302,258.2451,257.7241,257.9653,6170.0
2022-09-15 15:50:00,267.41,267.9,267.0,267.61,10397.0,257.975,258.4477,257.5794,258.1679,10397.0
2022-09-15 15:55:00,267.69,268.06,267.4,267.55,16011.0,258.2451,258.602,257.9653,258.11,16011.0
2022-09-16 09:30:00,263.46,263.46,262.03,262.03,160567.0,254.1643,254.1643,252.7848,252.7848,160567.0
2022-09-16 09:35:00,261.81,262.39,261.31,262.39,2517.0,252.5725,253.1321,252.0902,253.1321,2517.0
2022-09-16 09:40:00,262.57,262.58,261.89,262.1,2050.0,253.3057,253.3154,252.6497,252.8523,2050.0
2022-09-16 09:45:00,261.93,262.22,261.77,261.8,1200.0,252.6883,252.9681,252.534,252.5629,1200.0
2022-09-16 09:50:00,261.94,262.25,261.39,261.48,954.0,252.698,252.997,252.1674,252.2542,954.0
2022-09-16 09:55:00,261.4,261.8,261.09,261.09,2099.0,252.177,252.5629,251.8779,251.8779,2099.0
2022-09-16 10:00:00,261.16,261.28,260.86,260.86,2318.0,251.9455,252.0612,251.6561,251.6561,2318.0
2022-09-16 10:05:00,260.98,262.55,260.97,262.27,1650.0,251.7718,253.2864,251.7622,253.0163,1650.0
2022-09-16 10:10:00,261.2,262.59,261.2,262.3,3230.0,251.9841,253.325,251.9841,253.0453,3230.0
2022-09-16 10:15:00,262.04,263.08,262.02,263.08,10053.0,252.7944,253.7977,252.7751,253.7977,10053.0
2022-09-16 10:20:00,262.97,263.55,262.53,263.03,10736.0,253.6916,254.2511,253.2671,253.7495,10736.0
2022-09-16 10:25:00,263.09,263.69,263.01,263.29,3018.0,253.8074,254.3862,253.7302,254.0003,3018.0
2022-09-16 10:30:00,263.44,264.29,263.44,263.89,4037.0,254.145,254.965,254.145,254.5792,4037.0
2022-09-16 10:35:00,264.13,264.59,263.84,263.85,3393.0,254.8107,255.2545,254.5309,254.5406,3393.0
2022-09-16 10:40:00,264.01,264.26,263.59,263.6,3673.0,254.6949,254.9361,254.2897,254.2994,3673.0
2022-09-16 10:45:00,263.41,263.43,262.66,262.88,12960.0,254.1161,254.1354,253.3926,253.6048,12960.0
2022-09-16 10:50:00,263.11,263.93,263.11,263.44,814.0,253.8267,254.6177,253.8267,254.145,814.0
2022-09-16 10:55:00,263.35,263.46,262.41,262.59,2137.0,254.0582,254.1643,253.1514,253.325,2137.0
2022-09-16 11:00:00,262.5,262.94,262.48,262.49,1221.0,253.2382,253.6627,253.2189,253.2285,1221.0
2022-09-16 11:05:00,262.53,263.11,262.51,263.1,1573.0,253.2671,253.8267,253.2478,253.817,1573.0
2022-09-16 11:10:00,262.65,262.95,262.35,262.35,10090.0,253.3829,253.6723,253.0935,253.0935,10090.0
2022-09-16 11:15:00,262.21,262.77,262.05,262.36,2748.0,252.9584,253.4987,252.8041,253.1031,2748.0
2022-09-16 11:20:00,261.73,261.73,261.22,261.34,800.0,252.4954,252.4954,252.0034,252.1191,800.0
2022-09-16 11:25:00,261.29,261.47,260.71,260.91,4560.0,252.0709,252.2445,251.5114,251.7043,4560.0
2022-09-16 11:30:00,260.9,261.16,260.67,261.09,5049.0,251.6946,251.9455,251.4728,251.8779,5049.0
2022-09-16 11:35:00,261.17,261.17,260.24,260.38,4338.0,251.9551,251.9551,251.0579,251.193,4338.0
2022-09-16 11:40:00,260.28,260.49,260.0,260.3,15937.0,251.0965,251.2991,250.8264,251.1158,15937.0
2022-09-16 11:45:00,260.07,260.25,259.94,260.23,3046.0,250.8939,251.0676,250.7685,251.0483,3046.0
2022-09-16 11:50:00,260.32,260.83,260.32,260.76,1380.0,251.1351,251.6271,251.1351,251.5596,1380.0
2022-09-16 11:55:00,260.91,261.0,260.58,261.0,3053.0,251.7043,251.7911,251.3859,251.7911,3053.0
2022-09-16 12:00:00,260.71,260.83,260.65,260.83,1800.0,251.5114,251.6271,251.4535,251.6271,1800.0
2022-09-16 12:05:00,260.98,261.06,260.39,260.39,3187.0,251.7718,251.849,251.2026,251.2026,3187.0
2022-09-16 12:10:00,260.42,260.45,260.36,260.44,700.0,251.2316,251.2605,251.1737,251.2509,700.0
2022-09-16 12:15:00,260.41,260.41,259.88,259.88,3780.0,251.2219,251.2219,250.7106,250.7106,3780.0
2022-09-16 12:20:00,259.6,259.6,259.25,259.58,2314.0,250.4405,250.4405,250.1029,250.4212,2314.0
2022-09-16 12:25:00,259.55,259.67,259.38,259.52,1120.0,250.3923,250.508,250.2283,250.3633,1120.0
2022-09-16 12:30:00,259.56,259.7,259.56,259.66,1903.0,250.4019,250.537,250.4019,250.4984,1903.0
2022-09-16 12:35:00,259.66,259.99,259.3,259.3,3045.0,250.4984,250.8168,250.1511,250.1511,3045.0
2022-09-16 12:40:00,259.38,260.16,259.38,260.09,2491.0,250.2283,250.9808,250.2283,250.9132,2491.0
2022-09-16 12:45:00,260.06,260.27,259.89,260.27,2370.0,250.8843,251.0869,250.7203,251.0869,2370.0
2022-09-16 12:50:00,260.35,260.35,260.2,260.24,1000.0,251.1641,251.1641,251.0193,251.0579,1000.0
2022-09-16 12:55:00,260.34,260.37,260.34,260.37,224.0,251.1544,251.1833,251.1544,251.1833,224.0
2022-09-16 13:00:00,260.28,260.83,260.28,260.62,5003.0,251.0965,251.6271,251.0965,251.4245,5003.0
2022-09-16 13:05:00,260.09,260.14,259.81,259.89,2008.0,250.9132,250.9615,250.6431,250.7203,2008.0
2022-09-16 13:10:00,259.89,259.99,259.63,259.91,900.0,250.7203,250.8168,250.4695,250.7396,900.0
2022-09-16 13:15:00,259.82,260.15,259.7,260.11,1360.0,250.6528,250.9711,250.537,250.9325,1360.0
2022-09-16 13:20:00,259.88,260.19,259.79,259.82,1934.0,250.7106,251.0097,250.6238,250.6528,1934.0
2022-09-16 13:25:00,259.75,259.76,259.44,259.44,1002.0,250.5852,250.5949,250.2862,250.2862,1002.0
2022-09-16 13:30:00,259.45,260.14,259.45,259.73,1700.0,250.2958,250.9615,250.2958,250.5659,1700.0
2022-09-16 13:35:00,259.99,260.27,259.77,260.15,2350.0,250.8168,251.0869,250.6045,250.9711,2350.0
2022-09-16 13:40:00,260.0,260.21,260.0,260.16,801.0,250.8264,251.029,250.8264,250.9808,801.0
2022-09-16 13:45:00,259.92,259.92,259.54,259.54,1000.0,250.7492,250.7492,250.3826,250.3826,1000.0
2022-09-16 13:50:00,259.34,259.36,259.18,259.18,1100.0,250.1897,250.209,250.0353,250.0353,1100.0
2022-09-16 13:55:00,259.02,259.77,258.99,259.77,9034.0,249.881,250.6045,249.852,250.6045,9034.0
2022-09-16 14:00:00,259.65,259.65,259.27,259.57,2704.0,250.4888,250.4888,250.1222,250.4116,2704.0
2022-09-16 14:05:00,259.64,259.76,258.91,259.29,5262.0,250.4791,250.5949,249.7749,250.1415,5262.0
2022-09-16 14:10:00,259.41,259.41,259.11,259.23,902.0,250.2572,250.2572,249.9678,250.0836,902.0
2022-09-16 14:15:00,259.15,259.32,258.77,258.77,2200.0,250.0064,250.1704,249.6398,249.6398,2200.0
2022-09-16 14:20:00,258.95,259.28,258.87,259.28,2532.0,249.8135,250.1318,249.7363,250.1318,2532.0
2022-09-16 14:25:00,259.27,260.21,259.21,259.93,4933.0,250.1222,251.029,250.0643,250.7589,4933.0
2022-09-16 14:30:00,259.6,260.03,259.42,260.02,2655.0,250.4405,250.8553,250.2669,250.8457,2655.0
2022-09-16 14:35:00,260.06,260.13,259.27,259.46,3101.0,250.8843,250.9518,250.1222,250.3055,3101.0
2022-09-16 14:40:00,259.49,259.65,259.45,259.64,1200.0,250.3344,250.4888,250.2958,250.4791,1200.0
2022-09-16 14:45:00,259.38,260.23,259.38,260.02,7031.0,250.2283,251.0483,250.2283,250.8457,7031.0
2022-09-16 14:50:00,259.81,260.37,259.71,260.25,6479.0,250.6431,251.1833,250.5466,251.0676,6479.0
2022-09-16 14:55:00,260.26,260.33,259.98,260.12,5048.0,251.0772,251.1448,250.8071,250.9422,5048.0
2022-09-16 15:00:00,260.26,260.53,260.12,260.23,7201.0,251.0772,251.3377,250.9422,251.0483,7201.0
2022-09-16 15:05:00,260.2,260.54,260.12,260.17,14051.0,251.0193,251.3474,250.9422,250.9904,14051.0
2022-09-16 15:10:00,260.12,260.12,259.32,259.32,5427.0,250.9422,250.9422,250.1704,250.1704,5427.0
2022-09-16 15:15:00,259.36,259.77,258.92,259.06,9569.0,250.209,250.6045,249.7845,249.9196,9569.0
2022-09-16 15:20:00,259.07,259.84,259.07,259.44,46566.0,249.9292,250.672,249.9292,250.2862,46566.0
2022-09-16 15:25:00,259.36,259.61,258.92,259.23,4450.0,250.209,250.4502,249.7845,250.0836,4450.0
2022-09-16 15:30:00,259.11,259.57,258.64,259.19,5386.0,249.9678,250.4116,249.5144,250.045,5386.0
2022-09-16 15:35:00,259.01,259.86,258.79,259.86,5467.0,249.8713,250.6913,249.6591,250.6913,5467.0
2022-09-16 15:40:00,259.87,260.26,259.68,260.12,4268.0,250.701,251.0772,250.5177,250.9422,4268.0
2022-09-16 15:45:00,260.16,260.16,259.4,259.82,4401.0,250.9808,250.9808,250.2476,250.6528,4401.0
2022-09-16 15:50:00,259.88,260.3,259.54,259.69,11396.0,250.7106,251.1158,250.3826,250.5273,11396.0
2022-09-16 15:55:00,259.73,260.49,259.63,260.05,31205.0,250.5659,251.2991,250.4695,250.8746,31205.0
2022-09-19 09:30:00,258.6,259.93,258.04,259.93,5839.0,249.4758,250.7589,248.9356,250.7589,5839.0
2022-09-19 09:35:00,259.55,260.75,259.42,260.65,5274.0,250.3923,251.5499,250.2669,251.4535,5274.0
2022-09-19 09:40:00,260.94,261.54,260.94,261.54,3383.0,251.7332,252.3121,251.7332,252.3121,3383.0
2022-09-19 09:45:00,261.71,262.37,261.71,262.26,2049.0,252.4761,253.1128,252.4761,253.0067,2049.0
2022-09-19 09:50:00,262.34,263.05,262.17,263.0,6119.0,253.0838,253.7688,252.9198,253.7206,6119.0
2022-09-19 09:55:00,262.86,263.27,262.82,263.0,4007.0,253.5855,253.981,253.5469,253.7206,4007.0
2022-09-19 10:00:00,262.8,262.93,262.64,262.81,1700.0,253.5276,253.653,253.3733,253.5373,1700.0
2022-09-19 10:05:00,262.94,263.61,262.87,263.25,2937.0,253.6627,254.309,253.5951,253.9617,2937.0
2022-09-19 10:10:00,263.24,265.14,263.24,265.13,1800.0,253.9521,255.785,253.9521,255.7754,1800.0
2022-09-19 10:15:00,264.82,264.83,264.08,264.08,3440.0,255.4763,255.486,254.7624,254.7624,3440.0
2022-09-19 10:20:00,264.09,264.09,263.41,263.94,5401.0,254.7721,254.7721,254.1161,254.6274,5401.0
2022-09-19 10:25:00,264.28,264.39,264.04,264.13,1703.0,254.9554,255.0615,254.7239,254.8107,1703.0
2022-09-19 10:30:00,264.22,264.24,263.67,263.67,2112.0,254.8975,254.9168,254.3669,254.3669,2112.0
2022-09-19 10:35:00,263.61,264.82,263.61,264.78,6945.0,254.309,255.4763,254.309,255.4378,6945.0
2022-09-19 10:40:00,264.96,265.71,264.96,265.65,6231.0,255.6114,256.3349,255.6114,256.2771,6231.0
2022-09-19 10:45:00,265.59,265.77,265.29,265.29,3500.0,256.2192,256.3928,255.9298,255.9298,3500.0
2022-09-19 10:50:00,265.16,265.19,264.39,264.39,1630.0,255.8043,255.8333,255.0615,255.0615,1630.0
2022-09-19 10:55:00,264.26,264.66,264.26,264.46,1200.0,254.9361,255.322,254.9361,255.129,1200.0
2022-09-19 11:00:00,264.54,264.78,264.3,264.59,6198.0,255.2062,255.4378,254.9747,255.2545,6198.0
2022-09-19 11:05:00,264.74,264.74,264.47,264.47,1068.0,255.3992,255.3992,255.1387,255.1387,1068.0
2022-09-19 11:10:00,264.37,264.73,264.2,264.2,4595.0,255.0422,255.3895,254.8782,254.8782,4595.0
2022-09-19 11:15:00,264.3,264.98,264.26,264.61,8193.0,254.9747,255.6307,254.9361,255.2737,8193.0
2022-09-19 11:20:00,264.4,264.56,263.7,264.11,7348.0,255.0712,255.2255,254.3959,254.7914,7348.0
2022-09-19 11:25:00,264.03,264.03,263.52,263.52,1401.0,254.7142,254.7142,254.2222,254.2222,1401.0
2022-09-19 11:30:00,263.36,263.66,263.34,263.64,1348.0,254.0679,254.3573,254.0486,254.338,1348.0
2022-09-19 11:35:00,263.33,263.41,262.92,263.27,6907.0,254.0389,254.1161,253.6434,253.981,6907.0
2022-09-19 11:40:00,263.0,263.16,262.93,262.98,8204.0,253.7206,253.8749,253.653,253.7013,8204.0
2022-09-19 11:45:00,263.22,263.69,263.0,263.69,3226.0,253.9328,254.3862,253.7206,254.3862,3226.0
2022-09-19 11:50:00,263.74,264.03,263.57,263.57,2218.0,254.4344,254.7142,254.2704,254.2704,2218.0
2022-09-19 11:55:00,263.78,263.78,263.26,263.37,6431.0,254.473,254.473,253.9714,254.0775,6431.0
2022-09-19 12:00:00,263.17,263.47,263.11,263.15,5900.0,253.8846,254.174,253.8267,253.8653,5900.0
2022-09-19 12:05:00,263.28,263.48,262.9,263.48,3001.0,253.9907,254.1836,253.6241,254.1836,3001.0
2022-09-19 12:10:00,263.53,263.9,263.53,263.75,4653.0,254.2319,254.5888,254.2319,254.4441,4653.0
2022-09-19 12:15:00,263.52,264.07,263.52,263.87,3637.0,254.2222,254.7528,254.2222,254.5599,3637.0
2022-09-19 12:20:00,263.99,264.14,263.8,263.85,2578.0,254.6756,254.8203,254.4923,254.5406,2578.0
2022-09-19 12:25:00,263.92,264.11,263.62,263.81,1849.0,254.6081,254.7914,254.3187,254.502,1849.0
2022-09-19 12:30:00,263.9,264.17,263.9,264.01,600.0,254.5888,254.8493,254.5888,254.6949,600.0
2022-09-19 12:35:00,264.61,264.93,264.49,264.93,3569.0,255.2737,255.5825,255.158,255.5825,3569.0
2022-09-19 12:40:00,264.61,264.83,264.55,264.83,2046.0,255.2737,255.486,255.2159,255.486,2046.0
2022-09-19 12:45:00,264.76,264.77,264.36,264.36,2326.0,255.4185,255.4281,255.0326,255.0326,2326.0
2022-09-19 12:50:00,264.34,264.98,264.33,264.98,2901.0,255.0133,255.6307,255.0036,255.6307,2901.0
2022-09-19 12:55:00,265.11,265.11,264.85,264.98,1583.0,255.7561,255.7561,255.5053,255.6307,1583.0
2022-09-19 13:00:00,264.85,264.94,264.71,264.72,500.0,255.5053,255.5921,255.3702,255.3799,500.0
2022-09-19 13:05:00,264.49,264.54,264.27,264.27,900.0,255.158,255.2062,254.9457,254.9457,900.0
2022-09-19 13:10:00,264.43,264.44,263.79,263.87,4540.0,255.1001,255.1097,254.4827,254.5599,4540.0
2022-09-19 13:15:00,263.83,263.84,263.41,263.69,4517.0,254.5213,254.5309,254.1161,254.3862,4517.0
2022-09-19 13:20:00,263.66,263.85,263.46,263.85,2689.0,254.3573,254.5406,254.1643,254.5406,2689.0
2022-09-19 13:25:00,263.86,264.14,263.77,264.14,1098.0,254.5502,254.8203,254.4634,254.8203,1098.0
2022-09-19 13:30:00,264.18,264.18,263.99,264.05,1189.0,254.8589,254.8589,254.6756,254.7335,1189.0
2022-09-19 13:35:00,263.6,263.84,263.45,263.62,3244.0,254.2994,254.5309,254.1547,254.3187,3244.0
2022-09-19 13:40:00,263.65,263.65,263.46,263.51,7894.0,254.3476,254.3476,254.1643,254.2126,7894.0
2022-09-19 13:45:00,263.71,263.81,263.63,263.63,1000.0,254.4055,254.502,254.3283,254.3283,1000.0
2022-09-19 13:50:00,263.61,263.65,263.42,263.51,1542.0,254.309,254.3476,254.1257,254.2126,1542.0
2022-09-19 13:55:00,263.53,263.72,263.43,263.43,2287.0,254.2319,254.4152,254.1354,254.1354,2287.0
2022-09-19 14:00:00,263.51,263.63,263.44,263.44,4734.0,254.2126,254.3283,254.145,254.145,4734.0
2022-09-19 14:05:00,263.42,263.64,263.21,263.63,3000.0,254.1257,254.338,253.9231,254.3283,3000.0
2022-09-19 14:10:00,263.62,263.66,263.37,263.47,2533.0,254.3187,254.3573,254.0775,254.174,2533.0
2022-09-19 14:15:00,263.5,263.68,263.36,263.41,2403.0,254.2029,254.3766,254.0679,254.1161,2403.0
2022-09-19 14:20:00,263.42,263.49,262.83,262.83,2453.0,254.1257,254.1933,253.5566,253.5566,2453.0
2022-09-19 14:25:00,262.83,263.21,262.83,263.05,1884.0,253.5566,253.9231,253.5566,253.7688,1884.0
2022-09-19 14:30:00,263.19,263.32,263.17,263.31,2133.0,253.9039,254.0293,253.8846,254.0196,2133.0
2022-09-19 14:35:00,263.31,263.73,263.31,263.7,3596.0,254.0196,254.4248,254.0196,254.3959,3596.0
2022-09-19 14:40:00,263.57,263.58,263.31,263.31,2930.0,254.2704,254.2801,254.0196,254.0196,2930.0
2022-09-19 14:45:00,263.44,263.44,263.01,263.01,2174.0,254.145,254.145,253.7302,253.7302,2174.0
2022-09-19 14:50:00,263.01,263.39,263.01,263.14,2339.0,253.7302,254.0968,253.7302,253.8556,2339.0
2022-09-19 14:55:00,263.26,263.28,263.15,263.24,2568.0,253.9714,253.9907,253.8653,253.9521,2568.0
2022-09-19 15:00:00,263.3,263.9,263.29,263.81,6371.0,254.01,254.5888,254.0003,254.502,6371.0
2022-09-19 15:05:00,263.76,264.06,263.7,264.06,9225.0,254.4537,254.7432,254.3959,254.7432,9225.0
2022-09-19 15:10:00,263.98,264.92,263.95,264.69,7450.0,254.666,255.5728,254.637,255.3509,7450.0
2022-09-19 15:15:00,264.78,264.78,264.42,264.42,2100.0,255.4378,255.4378,255.0905,255.0905,2100.0
2022-09-19 15:20:00,264.25,264.72,264.21,264.54,2253.0,254.9265,255.3799,254.8879,255.2062,2253.0
2022-09-19 15:25:00,264.66,265.14,264.64,264.76,4666.0,255.322,255.785,255.3027,255.4185,4666.0
2022-09-19 15:30:00,264.85,265.2,264.85,264.94,5152.0,255.5053,255.8429,255.5053,255.5921,5152.0
2022-09-19 15:35:00,264.88,265.57,264.85,265.48,8802.0,255.5342,256.1999,255.5053,256.1131,8802.0
2022-09-19 15:40:00,265.46,265.64,265.24,265.48,3489.0,256.0938,256.2674,255.8815,256.1131,3489.0
2022-09-19 15:45:00,265.39,265.52,264.97,265.15,6022.0,256.0262,256.1516,255.621,255.7947,6022.0
2022-09-19 15:50:00,265.21,265.34,264.78,265.34,8803.0,255.8526,255.978,255.4378,255.978,8803.0
2022-09-19 15:55:00,265.35,265.51,265.02,265.15,27426.0,255.9876,256.142,255.6693,255.7947,27426.0
2022-09-20 09:30:00,261.34,261.86,260.17,260.17,7251.0,252.1191,252.6208,250.9904,250.9904,7251.0
2022-09-20 09:35:00,260.1,260.55,257.83,257.83,20863.0,250.9229,251.357,248.733,248.733,20863.0
2022-09-20 09:40:00,257.85,258.79,257.73,258.76,11942.0,248.7523,249.6591,248.6365,249.6302,11942.0
2022-09-20 09:45:00,258.5,259.47,257.99,258.94,4394.0,249.3793,250.3151,248.8873,249.8038,4394.0
2022-09-20 09:50:00,258.97,259.01,257.45,257.75,3935.0,249.8327,249.8713,248.3664,248.6558,3935.0
2022-09-20 09:55:00,258.0,258.51,257.81,257.83,8550.0,248.897,249.389,248.7137,248.733,8550.0
2022-09-20 10:00:00,257.8,258.86,257.8,258.61,3300.0,248.704,249.7266,248.704,249.4854,3300.0
2022-09-20 10:05:00,258.84,259.57,258.84,259.41,1081.0,249.7073,250.4116,249.7073,250.2572,1081.0
2022-09-20 10:10:00,259.29,259.29,258.19,258.31,2516.0,250.1415,250.1415,249.0803,249.196,2516.0
2022-09-20 10:15:00,258.36,258.61,257.9,258.36,11573.0,249.2443,249.4854,248.8005,249.2443,11573.0
2022-09-20 10:20:00,258.36,259.16,258.16,259.03,19503.0,249.2443,250.016,249.0513,249.8906,19503.0
2022-09-20 10:25:00,259.18,259.47,258.84,259.37,5556.0,250.0353,250.3151,249.7073,250.2186,5556.0
2022-09-20 10:30:00,258.99,259.15,258.32,258.32,5250.0,249.852,250.0064,249.2057,249.2057,5250.0
2022-09-20 10:35:00,258.29,258.65,257.4,257.61,15979.0,249.1767,249.524,248.3181,248.5207,15979.0
2022-09-20 10:40:00,257.67,258.83,257.67,258.83,3812.0,248.5786,249.6977,248.5786,249.6977,3812.0
2022-09-20 10:45:00,258.78,258.78,257.93,258.19,4182.0,249.6494,249.6494,248.8294,249.0803,4182.0
2022-09-20 10:50:00,258.36,258.69,258.35,258.56,2040.0,249.2443,249.5626,249.2346,249.4372,2040.0
2022-09-20 10:55:00,258.4,258.42,258.22,258.35,2300.0,249.2829,249.3022,249.1092,249.2346,2300.0
2022-09-20 11:00:00,258.37,258.8,258.23,258.67,2847.0,249.2539,249.6687,249.1189,249.5433,2847.0
2022-09-20 11:05:00,258.57,259.12,258.56,259.09,2039.0,249.4469,249.9775,249.4372,249.9485,2039.0
2022-09-20 11:10:00,258.91,259.19,258.87,259.19,2615.0,249.7749,250.045,249.7363,250.045,2615.0
2022-09-20 11:15:00,259.0,259.15,258.81,258.81,1381.0,249.8617,250.0064,249.6784,249.6784,1381.0
2022-09-20 11:20:00,258.57,258.57,258.28,258.34,1528.0,249.4469,249.4469,249.1671,249.225,1528.0
2022-09-20 11:25:00,258.05,258.63,258.05,258.45,2295.0,248.9452,249.5047,248.9452,249.3311,2295.0
2022-09-20 11:30:00,258.53,258.86,258.07,258.17,2539.0,249.4083,249.7266,248.9645,249.061,2539.0
2022-09-20 11:35:00,258.28,258.4,258.12,258.23,5334.0,249.1671,249.2829,249.0127,249.1189,5334.0
2022-09-20 11:40:00,258.33,258.65,258.26,258.36,1993.0,249.2153,249.524,249.1478,249.2443,1993.0
2022-09-20 11:45:00,258.45,258.86,258.33,258.86,2271.0,249.3311,249.7266,249.2153,249.7266,2271.0
2022-09-20 11:50:00,258.75,259.46,258.74,259.42,1422.0,249.6205,250.3055,249.6109,250.2669,1422.0
2022-09-20 11:55:00,259.43,259.6,259.23,259.46,1254.0,250.2765,250.4405,250.0836,250.3055,1254.0
2022-09-20 12:00:00,259.41,259.41,259.14,259.15,1029.0,250.2572,250.2572,249.9967,250.0064,1029.0
2022-09-20 12:05:00,259.33,259.47,259.14,259.25,1400.0,250.18,250.3151,249.9967,250.1029,1400.0
2022-09-20 12:10:00,259.25,259.27,259.03,259.27,1538.0,250.1029,250.1222,249.8906,250.1222,1538.0
2022-09-20 12:15:00,259.16,259.28,259.15,259.15,405.0,250.016,250.1318,250.0064,250.0064,405.0
2022-09-20 12:20:00,259.16,259.35,258.91,259.35,28931.0,250.016,250.1993,249.7749,250.1993,28931.0
2022-09-20 12:25:00,258.96,258.99,258.62,258.9,1200.0,249.8231,249.852,249.4951,249.7652,1200.0
2022-09-20 12:30:00,258.85,258.86,258.32,258.58,2017.0,249.717,249.7266,249.2057,249.4565,2017.0
2022-09-20 12:35:00,258.72,258.83,258.5,258.76,7807.0,249.5916,249.6977,249.3793,249.6302,7807.0
2022-09-20 12:40:00,258.71,258.71,258.47,258.62,1768.0,249.5819,249.5819,249.3504,249.4951,1768.0
2022-09-20 12:45:00,258.62,258.74,258.5,258.6,1500.0,249.4951,249.6109,249.3793,249.4758,1500.0
2022-09-20 12:50:00,258.6,258.81,258.56,258.81,2350.0,249.4758,249.6784,249.4372,249.6784,2350.0
2022-09-20 12:55:00,258.9,259.1,258.78,258.99,1800.0,249.7652,249.9582,249.6494,249.852,1800.0
2022-09-20 13:00:00,258.96,258.96,258.66,258.75,2352.0,249.8231,249.8231,249.5337,249.6205,2352.0
2022-09-20 13:05:00,258.61,258.76,258.39,258.6,2711.0,249.4854,249.6302,249.2732,249.4758,2711.0
2022-09-20 13:10:00,258.56,258.7,258.45,258.47,2213.0,249.4372,249.5723,249.3311,249.3504,2213.0
2022-09-20 13:15:00,258.53,258.89,258.29,258.8,11919.0,249.4083,249.7556,249.1767,249.6687,11919.0
2022-09-20 13:20:00,258.69,258.96,258.54,258.94,1500.0,249.5626,249.8231,249.4179,249.8038,1500.0
2022-09-20 13:25:00,258.87,258.95,257.89,258.18,3867.0,249.7363,249.8135,248.7909,249.0706,3867.0
2022-09-20 13:30:00,258.05,258.09,257.77,257.89,3626.0,248.9452,248.9838,248.6751,248.7909,3626.0
2022-09-20 13:35:00,257.89,258.03,257.8,257.88,1107.0,248.7909,248.9259,248.704,248.7812,1107.0
2022-09-20 13:40:00,258.1,258.22,257.91,258.16,1756.0,248.9934,249.1092,248.8101,249.0513,1756.0
2022-09-20 13:45:00,258.08,258.17,257.5,257.5,4560.0,248.9741,249.061,248.4146,248.4146,4560.0
2022-09-20 13:50:00,257.59,257.76,257.31,257.76,9424.0,248.5014,248.6654,248.2313,248.6654,9424.0
2022-09-20 13:55:00,257.65,257.77,257.48,257.69,3376.0,248.5593,248.6751,248.3953,248.5979,3376.0
2022-09-20 14:00:00,257.79,257.97,257.61,257.84,3249.0,248.6944,248.868,248.5207,248.7426,3249.0
2022-09-20 14:05:00,257.8,258.12,257.8,258.12,2289.0,248.704,249.0127,248.704,249.0127,2289.0
2022-09-20 14:10:00,258.15,258.15,257.87,257.89,1388.0,249.0417,249.0417,248.7716,248.7909,1388.0
2022-09-20 14:15:00,257.95,258.01,257.69,257.96,1434.0,248.8487,248.9066,248.5979,248.8584,1434.0
2022-09-20 14:20:00,258.39,258.58,258.2,258.56,1307.0,249.2732,249.4565,249.0899,249.4372,1307.0
2022-09-20 14:25:00,258.44,258.5,258.32,258.32,730.0,249.3214,249.3793,249.2057,249.2057,730.0
2022-09-20 14:30:00,258.19,258.5,258.19,258.28,2847.0,249.0803,249.3793,249.0803,249.1671,2847.0
2022-09-20 14:35:00,258.23,258.48,258.22,258.31,3341.0,249.1189,249.36,249.1092,249.196,3341.0
2022-09-20 14:40:00,258.36,258.86,258.16,258.75,15735.0,249.2443,249.7266,249.0513,249.6205,15735.0
2022-09-20 14:45:00,258.9,259.34,258.82,259.03,9354.0,249.7652,250.1897,249.688,249.8906,9354.0
2022-09-20 14:50:00,259.1,259.19,258.7,258.86,2381.0,249.9582,250.045,249.5723,249.7266,2381.0
2022-09-20 14:55:00,258.85,259.5,258.72,259.4,7653.0,249.717,250.344,249.5916,250.2476,7653.0
2022-09-20 15:00:00,259.31,259.67,259.18,259.25,4226.0,250.1607,250.508,250.0353,250.1029,4226.0
2022-09-20 15:05:00,259.16,259.23,258.58,258.64,4422.0,250.016,250.0836,249.4565,249.5144,4422.0
2022-09-20 15:10:00,258.95,259.36,258.79,259.36,4715.0,249.8135,250.209,249.6591,250.209,4715.0
2022-09-20 15:15:00,259.47,259.59,259.19,259.59,2805.0,250.3151,250.4309,250.045,250.4309,2805.0
2022-09-20 15:20:00,259.66,259.91,259.64,259.8,3206.0,250.4984,250.7396,250.4791,250.6335,3206.0
2022-09-20 15:25:00,259.64,259.98,259.64,259.73,1771.0,250.4791,250.8071,250.4791,250.5659,1771.0
2022-09-20 15:30:00,259.59,259.93,259.07,259.93,5835.0,250.4309,250.7589,249.9292,250.7589,5835.0
2022-09-20 15:35:00,259.88,260.32,259.8,260.32,2971.0,250.7106,251.1351,250.6335,251.1351,2971.0
2022-09-20 15:40:00,260.28,260.42,259.94,260.39,5603.0,251.0965,251.2316,250.7685,251.2026,5603.0
2022-09-20 15:45:00,260.34,260.48,259.94,260.18,7819.0,251.1544,251.2895,250.7685,251.0001,7819.0
2022-09-20 15:50:00,260.06,260.29,259.19,259.71,16056.0,250.8843,251.1062,250.045,250.5466,16056.0
2022-09-20 15:55:00,259.73,259.73,258.81,259.05,45159.0,250.5659,250.5659,249.6784,249.9099,45159.0
2022-09-21 09:30:00,261.49,261.85,260.34,260.5,9548.0,252.2638,252.6111,251.1544,251.3088,9548.0
2022-09-21 09:35:00,261.1,261.41,260.9,261.41,2172.0,251.8876,252.1867,251.6946,252.1867,2172.0
2022-09-21 09:40:00,261.1,261.63,260.99,261.09,3936.0,251.8876,252.3989,251.7815,251.8779,3936.0
2022-09-21 09:45:00,261.74,262.04,261.67,262.04,3981.0,252.505,252.7944,252.4375,252.7944,3981.0
2022-09-21 09:50:00,262.49,262.5,261.68,261.95,2306.0,253.2285,253.2382,252.4471,252.7076,2306.0
2022-09-21 09:55:00,261.91,262.14,261.78,261.8,1298.0,252.669,252.8909,252.5436,252.5629,1298.0
2022-09-21 10:00:00,261.81,262.27,261.81,262.21,1200.0,252.5725,253.0163,252.5725,252.9584,1200.0
2022-09-21 10:05:00,261.93,263.65,261.82,263.65,5934.0,252.6883,254.3476,252.5822,254.3476,5934.0
2022-09-21 10:10:00,263.66,263.74,263.28,263.69,2308.0,254.3573,254.4344,253.9907,254.3862,2308.0
2022-09-21 10:15:00,263.75,263.77,263.32,263.5,2510.0,254.4441,254.4634,254.0293,254.2029,2510.0
2022-09-21 10:20:00,263.5,263.61,262.65,263.0,2910.0,254.2029,254.309,253.3829,253.7206,2910.0
2022-09-21 10:25:00,262.89,263.37,262.68,263.37,2300.0,253.6144,254.0775,253.4118,254.0775,2300.0
2022-09-21 10:30:00,263.03,263.45,262.99,263.15,3916.0,253.7495,254.1547,253.7109,253.8653,3916.0
2022-09-21 10:35:00,263.34,263.68,263.31,263.47,1200.0,254.0486,254.3766,254.0196,254.174,1200.0
2022-09-21 10:40:00,263.44,263.45,262.68,262.86,1914.0,254.145,254.1547,253.4118,253.5855,1914.0
2022-09-21 10:45:00,262.78,262.94,262.39,262.69,1250.0,253.5083,253.6627,253.1321,253.4215,1250.0
2022-09-21 10:50:00,263.17,263.17,262.72,262.76,1120.0,253.8846,253.8846,253.4504,253.489,1120.0
2022-09-21 10:55:00,262.92,262.92,262.82,262.82,200.0,253.6434,253.6434,253.5469,253.5469,200.0
2022-09-21 11:00:00,262.67,262.75,262.15,262.16,1686.0,253.4022,253.4794,252.9005,252.9102,1686.0
2022-09-21 11:05:00,261.84,261.84,261.58,261.72,600.0,252.6015,252.6015,252.3507,252.4857,600.0
2022-09-21 11:10:00,261.52,262.08,261.52,262.08,1168.0,252.2928,252.833,252.2928,252.833,1168.0
2022-09-21 11:15:00,261.76,261.76,261.76,261.76,100.0,252.5243,252.5243,252.5243,252.5243,100.0
2022-09-21 11:20:00,261.65,261.84,261.64,261.84,665.0,252.4182,252.6015,252.4085,252.6015,665.0
2022-09-21 11:25:00,262.06,262.07,261.8,261.93,1200.0,252.8137,252.8234,252.5629,252.6883,1200.0
2022-09-21 11:30:00,261.99,262.0,261.92,262.0,571.0,252.7462,252.7558,252.6787,252.7558,571.0
2022-09-21 11:35:00,262.02,262.06,261.66,261.82,1882.0,252.7751,252.8137,252.4278,252.5822,1882.0
2022-09-21 11:40:00,261.72,261.92,261.69,261.69,1089.0,252.4857,252.6787,252.4568,252.4568,1089.0
2022-09-21 11:45:00,261.92,261.92,261.88,261.88,800.0,252.6787,252.6787,252.6401,252.6401,800.0
2022-09-21 11:50:00,261.78,262.02,261.77,262.02,3000.0,252.5436,252.7751,252.534,252.7751,3000.0
2022-09-21 11:55:00,261.97,262.08,261.75,261.88,12480.0,252.7269,252.833,252.5147,252.6401,12480.0
2022-09-21 12:00:00,261.94,262.04,261.49,261.5,1895.0,252.698,252.7944,252.2638,252.2735,1895.0
2022-09-21 12:05:00,261.45,261.98,261.34,261.98,2417.0,252.2252,252.7365,252.1191,252.7365,2417.0
2022-09-21 12:10:00,262.01,262.33,262.01,262.33,1100.0,252.7655,253.0742,252.7655,253.0742,1100.0
2022-09-21 12:15:00,262.3,262.53,261.98,262.53,4192.0,253.0453,253.2671,252.7365,253.2671,4192.0
2022-09-21 12:20:00,262.42,262.76,262.34,262.76,4020.0,253.161,253.489,253.0838,253.489,4020.0
2022-09-21 12:25:00,262.8,262.9,262.67,262.87,3308.0,253.5276,253.6241,253.4022,253.5951,3308.0
2022-09-21 12:30:00,262.84,262.99,262.59,262.99,8910.0,253.5662,253.7109,253.325,253.7109,8910.0
2022-09-21 12:35:00,263.09,263.27,262.92,262.92,1303.0,253.8074,253.981,253.6434,253.6434,1303.0
2022-09-21 12:40:00,262.92,263.07,262.83,262.89,3502.0,253.6434,253.7881,253.5566,253.6144,3502.0
2022-09-21 12:45:00,262.86,262.86,262.58,262.68,1410.0,253.5855,253.5855,253.3154,253.4118,1410.0
2022-09-21 12:50:00,262.66,262.66,262.37,262.4,915.0,253.3926,253.3926,253.1128,253.1417,915.0
2022-09-21 12:55:00,262.15,262.15,261.99,262.01,300.0,252.9005,252.9005,252.7462,252.7655,300.0
2022-09-21 13:00:00,262.0,262.39,261.87,262.39,3045.0,252.7558,253.1321,252.6304,253.1321,3045.0
2022-09-21 13:05:00,262.37,262.42,262.1,262.21,1000.0,253.1128,253.161,252.8523,252.9584,1000.0
2022-09-21 13:10:00,262.19,262.43,262.16,262.43,1102.0,252.9391,253.1707,252.9102,253.1707,1102.0
2022-09-21 13:15:00,262.29,262.34,262.04,262.28,3568.0,253.0356,253.0838,252.7944,253.026,3568.0
2022-09-21 13:20:00,262.19,262.28,261.86,261.86,2786.0,252.9391,253.026,252.6208,252.6208,2786.0
2022-09-21 13:25:00,261.77,262.23,261.76,262.23,1249.0,252.534,252.9777,252.5243,252.9777,1249.0
2022-09-21 13:30:00,262.23,262.23,262.23,262.23,0.0,252.9777,252.9777,252.9777,252.9777,0.0
2022-09-21 13:35:00,262.13,262.93,262.07,262.93,4200.0,252.8813,253.653,252.8234,253.653,4200.0
2022-09-21 13:40:00,262.88,263.73,262.87,263.61,36422.0,253.6048,254.4248,253.5951,254.309,36422.0
2022-09-21 13:45:00,263.5,263.84,263.0,263.7,26954.0,254.2029,254.5309,253.7206,254.3959,26954.0
2022-09-21 13:50:00,263.82,264.31,263.7,264.0,19273.0,254.5116,254.9843,254.3959,254.6853,19273.0
2022-09-21 13:55:00,264.03,264.42,263.85,264.22,6195.0,254.7142,255.0905,254.5406,254.8975,6195.0
2022-09-21 14:00:00,264.0,265.15,261.9,263.3,126900.0,254.6853,255.7947,252.6594,254.01,126900.0
2022-09-21 14:05:00,262.75,262.97,260.39,260.92,4061.0,253.4794,253.6916,251.2026,251.7139,4061.0
2022-09-21 14:10:00,260.91,260.91,259.29,259.31,11182.0,251.7043,251.7043,250.1415,250.1607,11182.0
2022-09-21 14:15:00,259.3,259.56,258.58,259.25,10878.0,250.1511,250.4019,249.4565,250.1029,10878.0
2022-09-21 14:20:00,259.31,260.13,259.23,259.91,2104.0,250.1607,250.9518,250.0836,250.7396,2104.0
2022-09-21 14:25:00,259.87,260.57,259.27,259.7,4031.0,250.701,251.3763,250.1222,250.537,4031.0
2022-09-21 14:30:00,259.46,262.24,258.67,262.24,7638.0,250.3055,252.9874,249.5433,252.9874,7638.0
2022-09-21 14:35:00,262.54,262.66,261.46,262.18,8736.0,253.2768,253.3926,252.2349,252.9295,8736.0
2022-09-21 14:40:00,261.89,264.66,261.88,264.53,7434.0,252.6497,255.322,252.6401,255.1966,7434.0
2022-09-21 14:45:00,265.15,266.09,263.58,263.59,16359.0,255.7947,256.7015,254.2801,254.2897,16359.0
2022-09-21 14:50:00,264.0,264.5,262.79,264.43,9427.0,254.6853,255.1676,253.518,255.1001,9427.0
2022-09-21 14:55:00,264.5,264.76,263.36,264.11,14126.0,255.1676,255.4185,254.0679,254.7914,14126.0
2022-09-21 15:00:00,264.2,264.39,262.83,263.41,10241.0,254.8782,255.0615,253.5566,254.1161,10241.0
2022-09-21 15:05:00,263.1,263.75,262.62,262.62,15754.0,253.817,254.4441,253.354,253.354,15754.0
2022-09-21 15:10:00,262.68,262.69,260.12,261.79,13632.0,253.4118,253.4215,250.9422,252.5532,13632.0
2022-09-21 15:15:00,261.81,262.65,261.1,261.41,5180.0,252.5725,253.3829,251.8876,252.1867,5180.0
2022-09-21 15:20:00,261.19,261.28,260.41,260.96,5431.0,251.9744,252.0612,251.2219,251.7525,5431.0
2022-09-21 15:25:00,260.97,260.97,259.35,259.44,4450.0,251.7622,251.7622,250.1993,250.2862,4450.0
2022-09-21 15:30:00,258.9,260.25,258.19,260.21,15401.0,249.7652,251.0676,249.0803,251.029,15401.0
2022-09-21 15:35:00,259.88,260.19,257.98,258.12,29501.0,250.7106,251.0097,248.8777,249.0127,29501.0
2022-09-21 15:40:00,258.06,259.04,257.98,258.04,26779.0,248.9549,249.9003,248.8777,248.9356,26779.0
2022-09-21 15:45:00,258.04,258.45,257.68,258.12,27803.0,248.9356,249.3311,248.5883,249.0127,27803.0
2022-09-21 15:50:00,257.94,259.32,257.94,259.32,70257.0,248.8391,250.1704,248.8391,250.1704,70257.0
2022-09-21 15:55:00,259.29,260.0,258.72,258.92,224803.0,250.1415,250.8264,249.5916,249.7845,224803.0
2022-09-22 09:30:00,258.64,260.15,257.77,258.84,12268.0,249.5144,250.9711,248.6751,249.7073,12268.0
2022-09-22 09:35:00,258.0,258.84,257.63,257.63,2250.0,248.897,249.7073,248.54,248.54,2250.0
2022-09-22 09:40:00,257.71,257.71,256.19,256.22,2053.0,248.6172,248.6172,247.1508,247.1798,2053.0
2022-09-22 09:45:00,256.16,256.17,255.03,255.54,7405.0,247.1219,247.1315,246.0318,246.5238,7405.0
2022-09-22 09:50:00,255.76,255.76,254.93,254.93,2990.0,246.736,246.736,245.9353,245.9353,2990.0
2022-09-22 09:55:00,255.05,255.06,254.3,254.5,2924.0,246.0511,246.0607,245.3275,245.5205,2924.0
2022-09-22 10:00:00,254.32,254.68,253.7,254.48,4693.0,245.3468,245.6941,244.7487,245.5012,4693.0
2022-09-22 10:05:00,254.35,255.23,254.22,255.23,3341.0,245.3758,246.2247,245.2503,246.2247,3341.0
2022-09-22 10:10:00,255.05,255.96,254.43,255.96,3943.0,246.0511,246.9289,245.4529,246.9289,3943.0
2022-09-22 10:15:00,256.16,256.7,255.72,255.72,7477.0,247.1219,247.6428,246.6974,246.6974,7477.0
2022-09-22 10:20:00,255.51,256.02,255.16,256.01,6541.0,246.4948,246.9868,246.1572,246.9772,6541.0
2022-09-22 10:25:00,255.83,256.47,255.77,256.47,5095.0,246.8035,247.421,246.7457,247.421,5095.0
2022-09-22 10:30:00,256.25,256.67,255.67,255.77,6796.0,247.2087,247.6139,246.6492,246.7457,6796.0
2022-09-22 10:35:00,255.56,255.57,255.3,255.38,7279.0,246.5431,246.5527,246.2922,246.3694,7279.0
2022-09-22 10:40:00,255.35,255.35,254.52,254.73,3394.0,246.3405,246.3405,245.5398,245.7423,3394.0
2022-09-22 10:45:00,254.96,255.22,254.5,255.11,1900.0,245.9642,246.2151,245.5205,246.1089,1900.0
2022-09-22 10:50:00,254.98,255.15,254.36,254.89,3110.0,245.9835,246.1475,245.3854,245.8967,3110.0
2022-09-22 10:55:00,254.75,255.13,254.59,254.59,1694.0,245.7616,246.1282,245.6073,245.6073,1694.0
2022-09-22 11:00:00,254.68,254.79,254.35,254.48,1008.0,245.6941,245.8002,245.3758,245.5012,1008.0
2022-09-22 11:05:00,254.49,255.51,254.49,255.45,3800.0,245.5108,246.4948,245.5108,246.4369,3800.0
2022-09-22 11:10:00,255.31,255.34,254.95,255.02,1400.0,246.3019,246.3308,245.9546,246.0221,1400.0
2022-09-22 11:15:00,254.91,254.95,254.44,254.49,3658.0,245.916,245.9546,245.4626,245.5108,3658.0
2022-09-22 11:20:00,254.25,254.99,254.18,254.77,5201.0,245.2793,245.9932,245.2118,245.7809,5201.0
2022-09-22 11:25:00,254.86,255.09,254.67,255.03,2303.0,245.8678,246.0896,245.6845,246.0318,2303.0
2022-09-22 11:30:00,255.04,255.49,254.83,255.2,1415.0,246.0414,246.4755,245.8388,246.1958,1415.0
2022-09-22 11:35:00,255.25,255.26,255.13,255.26,400.0,246.244,246.2536,246.1282,246.2536,400.0
2022-09-22 11:40:00,255.06,255.06,254.37,254.38,2200.0,246.0607,246.0607,245.395,245.4047,2200.0
2022-09-22 11:45:00,254.33,255.06,254.3,254.84,3400.0,245.3565,246.0607,245.3275,245.8485,3400.0
2022-09-22 11:50:00,254.59,254.8,254.27,254.55,5836.0,245.6073,245.8099,245.2986,245.5687,5836.0
2022-09-22 11:55:00,254.48,254.59,254.08,254.58,11215.0,245.5012,245.6073,245.1153,245.5976,11215.0
2022-09-22 12:00:00,254.53,254.99,254.32,254.62,6026.0,245.5494,245.9932,245.3468,245.6362,6026.0
2022-09-22 12:05:00,254.33,254.88,254.33,254.88,4523.0,245.3565,245.8871,245.3565,245.8871,4523.0
2022-09-22 12:10:00,254.87,254.96,254.13,254.78,16631.0,245.8774,245.9642,245.1635,245.7906,16631.0
2022-09-22 12:15:00,254.66,254.66,254.18,254.55,3416.0,245.6748,245.6748,245.2118,245.5687,3416.0
2022-09-22 12:20:00,254.72,255.58,254.32,255.5,7353.0,245.7327,246.5624,245.3468,246.4852,7353.0
2022-09-22 12:25:00,255.87,256.27,255.46,255.46,18113.0,246.8421,247.228,246.4466,246.4466,18113.0
2022-09-22 12:30:00,255.01,255.02,254.87,254.98,1232.0,246.0125,246.0221,245.8774,245.9835,1232.0
2022-09-22 12:35:00,255.07,255.07,254.42,254.55,11187.0,246.0703,246.0703,245.4433,245.5687,11187.0
2022-09-22 12:40:00,254.51,254.69,254.13,254.15,6362.0,245.5301,245.7038,245.1635,245.1828,6362.0
2022-09-22 12:45:00,254.11,254.42,254.09,254.09,1900.0,245.1442,245.4433,245.1249,245.1249,1900.0
2022-09-22 12:50:00,253.97,254.61,253.95,254.51,2933.0,245.0092,245.6266,244.9899,245.5301,2933.0
2022-09-22 12:55:00,254.46,254.65,254.02,254.03,1858.0,245.4819,245.6652,245.0574,245.067,1858.0
2022-09-22 13:00:00,253.86,253.9,253.34,253.34,1800.0,244.903,244.9416,244.4014,244.4014,1800.0
2022-09-22 13:05:00,253.42,253.51,253.02,253.05,1500.0,244.4786,244.5654,244.0927,244.1216,1500.0
2022-09-22 13:10:00,252.83,252.95,252.63,252.63,1787.0,243.9094,244.0251,243.7164,243.7164,1787.0
2022-09-22 13:15:00,252.46,252.68,252.19,252.34,2300.0,243.5524,243.7647,243.292,243.4367,2300.0
2022-09-22 13:20:00,252.4,252.54,252.19,252.23,1877.0,243.4946,243.6296,243.292,243.3306,1877.0
2022-09-22 13:25:00,252.34,252.7,252.28,252.7,4356.0,243.4367,243.784,243.3788,243.784,4356.0
2022-09-22 13:30:00,252.79,252.86,252.52,252.66,1900.0,243.8708,243.9383,243.6103,243.7454,1900.0
2022-09-22 13:35:00,252.71,252.9,252.44,252.44,3439.0,243.7936,243.9769,243.5331,243.5331,3439.0
2022-09-22 13:40:00,252.4,252.5,252.11,252.11,3538.0,243.4946,243.591,243.2148,243.2148,3538.0
2022-09-22 13:45:00,251.98,252.26,251.79,252.21,4304.0,243.0894,243.3595,242.9061,243.3113,4304.0
2022-09-22 13:50:00,252.38,252.8,252.25,252.73,5987.0,243.4753,243.8804,243.3498,243.8129,5987.0
2022-09-22 13:55:00,252.74,252.83,252.48,252.55,4026.0,243.8226,243.9094,243.5717,243.6393,4026.0
2022-09-22 14:00:00,252.65,252.65,251.74,251.76,4190.0,243.7357,243.7357,242.8578,242.8771,4190.0
2022-09-22 14:05:00,251.93,252.01,251.1,251.21,7935.0,243.0411,243.1183,242.2404,242.3465,7935.0
2022-09-22 14:10:00,251.15,251.33,250.69,250.72,8391.0,242.2887,242.4623,241.8449,241.8738,8391.0
2022-09-22 14:15:00,250.72,250.77,250.51,250.52,4519.0,241.8738,241.9221,241.6712,241.6809,4519.0
2022-09-22 14:20:00,250.54,250.73,250.05,250.13,6266.0,241.7002,241.8835,241.2275,241.3046,6266.0
2022-09-22 14:25:00,250.16,250.58,249.98,250.32,5820.0,241.3336,241.7388,241.1599,241.4879,5820.0
2022-09-22 14:30:00,250.43,250.85,250.21,250.7,3867.0,241.5941,241.9992,241.3818,241.8545,3867.0
2022-09-22 14:35:00,250.88,251.41,250.8,251.41,1520.0,242.0282,242.5395,241.951,242.5395,1520.0
2022-09-22 14:40:00,251.31,251.31,250.94,250.98,2294.0,242.443,242.443,242.0861,242.1247,2294.0
2022-09-22 14:45:00,251.04,251.1,250.4,250.48,4105.0,242.1825,242.2404,241.5651,241.6423,4105.0
2022-09-22 14:50:00,250.48,251.4,250.48,251.19,8453.0,241.6423,242.5298,241.6423,242.3272,8453.0
2022-09-22 14:55:00,250.94,251.3,250.88,251.06,4452.0,242.0861,242.4334,242.0282,242.2018,4452.0
2022-09-22 15:00:00,251.13,251.94,251.04,251.62,10307.0,242.2694,243.0508,242.1825,242.7421,10307.0
2022-09-22 15:05:00,251.46,251.83,251.39,251.55,3218.0,242.5877,242.9447,242.5202,242.6745,3218.0
2022-09-22 15:10:00,251.62,251.9,251.26,251.86,12095.0,242.7421,243.0122,242.3948,242.9736,12095.0
2022-09-22 15:15:00,251.89,251.89,251.32,251.33,4875.0,243.0025,243.0025,242.4527,242.4623,4875.0
2022-09-22 15:20:00,251.28,251.28,250.92,250.96,4132.0,242.4141,242.4141,242.0668,242.1054,4132.0
2022-09-22 15:25:00,250.86,250.95,250.35,250.8,6711.0,242.0089,242.0957,241.5169,241.951,6711.0
2022-09-22 15:30:00,250.82,251.13,250.74,251.08,6977.0,241.9703,242.2694,241.8931,242.2211,6977.0
2022-09-22 15:35:00,250.99,251.33,250.74,250.87,9495.0,242.1343,242.4623,241.8931,242.0185,9495.0
2022-09-22 15:40:00,250.86,251.14,250.76,251.0,8581.0,242.0089,242.279,241.9124,242.144,8581.0
2022-09-22 15:45:00,251.03,251.93,250.97,251.93,15638.0,242.1729,243.0411,242.115,243.0411,15638.0
2022-09-22 15:50:00,251.88,251.88,250.93,250.94,26251.0,242.9929,242.9929,242.0764,242.0861,26251.0
2022-09-22 15:55:00,250.96,250.96,250.13,250.36,73802.0,242.1054,242.1054,241.3046,241.5265,73802.0
2022-09-23 09:30:00,247.6,248.51,247.17,247.17,17798.0,238.8639,239.7418,238.4491,238.4491,17798.0
2022-09-23 09:35:00,246.99,247.2,246.2,246.5,8615.0,238.2754,238.478,237.5133,237.8027,8615.0
2022-09-23 09:40:00,246.53,247.0,246.39,246.98,7861.0,237.8317,238.2851,237.6966,238.2658,7861.0
2022-09-23 09:45:00,246.85,246.85,245.94,246.07,24043.0,238.1404,238.1404,237.2625,237.3879,24043.0
2022-09-23 09:50:00,245.76,245.76,244.51,244.82,21270.0,237.0888,237.0888,235.8829,236.182,21270.0
2022-09-23 09:55:00,244.95,245.71,244.95,245.31,4600.0,236.3074,237.0406,236.3074,236.6547,4600.0
2022-09-23 10:00:00,245.01,245.09,243.94,244.34,10145.0,236.3653,236.4425,235.333,235.7189,10145.0
2022-09-23 10:05:00,244.46,244.88,244.29,244.81,2029.0,235.8347,236.2399,235.6707,236.1724,2029.0
2022-09-23 10:10:00,244.65,245.26,244.5,245.15,5221.0,236.018,236.6065,235.8733,236.5004,5221.0
2022-09-23 10:15:00,245.03,245.16,244.43,244.66,28791.0,236.3846,236.51,235.8058,236.0276,28791.0
2022-09-23 10:20:00,244.65,244.89,244.32,244.48,2200.0,236.018,236.2495,235.6996,235.854,2200.0
2022-09-23 10:25:00,244.57,245.4,244.22,244.78,8050.0,235.9408,236.7415,235.6032,236.1434,8050.0
2022-09-23 10:30:00,244.75,245.09,244.27,244.27,1990.0,236.1145,236.4425,235.6514,235.6514,1990.0
2022-09-23 10:35:00,244.32,244.5,244.0,244.24,3509.0,235.6996,235.8733,235.3909,235.6225,3509.0
2022-09-23 10:40:00,244.23,244.44,243.56,243.56,3197.0,235.6128,235.8154,234.9665,234.9665,3197.0
2022-09-23 10:45:00,243.75,244.13,243.44,243.68,3803.0,235.1498,235.5163,234.8507,235.0822,3803.0
2022-09-23 10:50:00,243.38,243.6,242.8,243.34,2367.0,234.7928,235.005,234.2333,234.7542,2367.0
2022-09-23 10:55:00,243.18,243.57,242.88,242.88,5697.0,234.5999,234.9761,234.3104,234.3104,5697.0
2022-09-23 11:00:00,243.06,243.06,242.56,242.66,5987.0,234.4841,234.4841,234.0017,234.0982,5987.0
2022-09-23 11:05:00,242.81,243.26,242.81,243.12,7938.0,234.2429,234.677,234.2429,234.542,7938.0
2022-09-23 11:10:00,243.11,243.23,242.8,242.89,3223.0,234.5323,234.6481,234.2333,234.3201,3223.0
2022-09-23 11:15:00,242.93,243.67,242.93,243.67,1000.0,234.3587,235.0726,234.3587,235.0726,1000.0
2022-09-23 11:20:00,243.99,245.05,243.99,245.05,5682.0,235.3813,236.4039,235.3813,236.4039,5682.0
2022-09-23 11:25:00,245.06,245.07,244.47,244.47,3905.0,236.4135,236.4232,235.8443,235.8443,3905.0
2022-09-23 11:30:00,244.49,244.73,244.01,244.01,3426.0,235.8636,236.0952,235.4006,235.4006,3426.0
2022-09-23 11:35:00,244.11,244.18,243.8,244.0,5990.0,235.4971,235.5646,235.198,235.3909,5990.0
2022-09-23 11:40:00,243.95,243.95,242.61,242.84,27448.0,235.3427,235.3427,234.05,234.2719,27448.0
2022-09-23 11:45:00,242.84,242.84,242.15,242.78,6979.0,234.2719,234.2719,233.6062,234.214,6979.0
2022-09-23 11:50:00,242.95,243.02,242.73,243.02,3900.0,234.378,234.4455,234.1657,234.4455,3900.0
2022-09-23 11:55:00,242.93,243.08,242.83,242.83,1964.0,234.3587,234.5034,234.2622,234.2622,1964.0
2022-09-23 12:00:00,242.81,242.81,242.43,242.67,3388.0,234.2429,234.2429,233.8763,234.1079,3388.0
2022-09-23 12:05:00,242.67,242.73,241.55,241.83,14151.0,234.1079,234.1657,233.0274,233.2975,14151.0
2022-09-23 12:10:00,241.83,241.83,241.62,241.72,2199.0,233.2975,233.2975,233.0949,233.1914,2199.0
2022-09-23 12:15:00,241.75,242.59,241.75,242.32,3181.0,233.2203,234.0307,233.2203,233.7702,3181.0
2022-09-23 12:20:00,242.4,242.53,241.93,241.93,1820.0,233.8474,233.9728,233.394,233.394,1820.0
2022-09-23 12:25:00,242.03,242.03,241.46,241.52,1000.0,233.4904,233.4904,232.9406,232.9984,1000.0
2022-09-23 12:30:00,241.41,241.59,241.31,241.46,2781.0,232.8923,233.066,232.7958,232.9406,2781.0
2022-09-23 12:35:00,241.56,241.72,241.28,241.66,2456.0,233.037,233.1914,232.7669,233.1335,2456.0
2022-09-23 12:40:00,241.72,241.95,241.61,241.83,3625.0,233.1914,233.4133,233.0853,233.2975,3625.0
2022-09-23 12:45:00,241.78,242.55,241.6,242.54,3424.0,233.2493,233.9921,233.0756,233.9824,3424.0
2022-09-23 12:50:00,242.59,243.21,242.59,242.89,1688.0,234.0307,234.6288,234.0307,234.3201,1688.0
2022-09-23 12:55:00,242.72,243.03,242.37,243.03,2648.0,234.1561,234.4552,233.8184,234.4552,2648.0
2022-09-23 13:00:00,243.06,243.45,242.87,243.45,1700.0,234.4841,234.8603,234.3008,234.8603,1700.0
2022-09-23 13:05:00,243.14,243.43,243.09,243.13,3003.0,234.5613,234.841,234.513,234.5516,3003.0
2022-09-23 13:10:00,243.11,243.55,243.11,243.49,3067.0,234.5323,234.9568,234.5323,234.8989,3067.0
2022-09-23 13:15:00,243.43,243.68,243.38,243.59,1757.0,234.841,235.0822,234.7928,234.9954,1757.0
2022-09-23 13:20:00,243.75,243.8,243.24,243.25,1933.0,235.1498,235.198,234.6577,234.6674,1933.0
2022-09-23 13:25:00,243.37,243.37,242.45,242.49,5380.0,234.7832,234.7832,233.8956,233.9342,5380.0
2022-09-23 13:30:00,242.41,242.84,242.4,242.68,10488.0,233.857,234.2719,233.8474,234.1175,10488.0
2022-09-23 13:35:00,242.8,242.97,242.54,242.54,2552.0,234.2333,234.3973,233.9824,233.9824,2552.0
2022-09-23 13:40:00,242.48,242.77,242.37,242.59,3521.0,233.9246,234.2043,233.8184,234.0307,3521.0
2022-09-23 13:45:00,242.53,243.02,242.46,243.02,1998.0,233.9728,234.4455,233.9053,234.4455,1998.0
2022-09-23 13:50:00,242.72,242.92,242.63,242.86,4548.0,234.1561,234.349,234.0693,234.2912,4548.0
2022-09-23 13:55:00,242.66,242.76,242.44,242.75,2237.0,234.0982,234.1947,233.886,234.185,2237.0
2022-09-23 14:00:00,242.57,242.72,242.17,242.72,4520.0,234.0114,234.1561,233.6255,234.1561,4520.0
2022-09-23 14:05:00,242.74,243.03,242.26,242.26,4100.0,234.1754,234.4552,233.7123,233.7123,4100.0
2022-09-23 14:10:00,242.32,242.32,241.45,241.5,1117.0,233.7702,233.7702,232.9309,232.9791,1117.0
2022-09-23 14:15:00,241.59,241.63,241.38,241.45,2401.0,233.066,233.1046,232.8634,232.9309,2401.0
2022-09-23 14:20:00,241.6,242.1,241.56,241.9,2003.0,233.0756,233.558,233.037,233.365,2003.0
2022-09-23 14:25:00,241.96,242.25,241.92,242.08,2709.0,233.4229,233.7027,233.3843,233.5387,2709.0
2022-09-23 14:30:00,242.05,242.05,241.66,242.04,1978.0,233.5097,233.5097,233.1335,233.5001,1978.0
2022-09-23 14:35:00,242.15,242.18,241.77,241.95,3881.0,233.6062,233.6351,233.2396,233.4133,3881.0
2022-09-23 14:40:00,241.91,242.25,241.72,242.16,2040.0,233.3747,233.7027,233.1914,233.6159,2040.0
2022-09-23 14:45:00,241.99,242.22,241.8,241.9,2888.0,233.4519,233.6737,233.2686,233.365,2888.0
2022-09-23 14:50:00,241.77,242.08,241.54,241.72,2561.0,233.2396,233.5387,233.0177,233.1914,2561.0
2022-09-23 14:55:00,241.63,241.63,241.28,241.38,2021.0,233.1046,233.1046,232.7669,232.8634,2021.0
2022-09-23 15:00:00,241.55,242.75,241.52,242.68,2834.0,233.0274,234.185,232.9984,234.1175,2834.0
2022-09-23 15:05:00,242.88,243.81,242.5,243.45,2722.0,234.3104,235.2076,233.9439,234.8603,2722.0
2022-09-23 15:10:00,243.43,243.47,243.12,243.12,1801.0,234.841,234.8796,234.542,234.542,1801.0
2022-09-23 15:15:00,243.49,244.33,243.49,244.11,7482.0,234.8989,235.7093,234.8989,235.4971,7482.0
2022-09-23 15:20:00,243.97,244.21,243.72,243.72,4494.0,235.362,235.5935,235.1208,235.1208,4494.0
2022-09-23 15:25:00,243.66,243.91,243.41,243.78,3086.0,235.0629,235.3041,234.8217,235.1787,3086.0
2022-09-23 15:30:00,244.2,244.45,243.8,244.16,4541.0,235.5839,235.8251,235.198,235.5453,4541.0
2022-09-23 15:35:00,243.97,244.24,243.47,244.22,9794.0,235.362,235.6225,234.8796,235.6032,9794.0
2022-09-23 15:40:00,244.08,244.87,244.01,244.83,6310.0,235.4681,236.2302,235.4006,236.1916,6310.0
2022-09-23 15:45:00,244.84,244.91,244.26,244.27,8745.0,236.2013,236.2688,235.6418,235.6514,8745.0
2022-09-23 15:50:00,244.06,244.58,243.76,244.49,14085.0,235.4488,235.9505,235.1594,235.8636,14085.0
2022-09-23 15:55:00,244.6,244.88,243.84,244.82,43340.0,235.9698,236.2399,235.2366,236.182,43340.0
2022-09-26 09:30:00,242.27,244.57,242.27,244.03,27195.0,233.722,235.9408,233.722,235.4199,27195.0
2022-09-26 09:35:00,244.38,244.48,242.92,244.12,25871.0,235.7575,235.854,234.349,235.5067,25871.0
2022-09-26 09:40:00,244.25,245.19,242.17,242.54,15387.0,235.6321,236.5389,233.6255,233.9824,15387.0
2022-09-26 09:45:00,242.44,244.09,242.43,243.9,11103.0,233.886,235.4778,233.8763,235.2945,11103.0
2022-09-26 09:50:00,243.86,243.87,242.81,242.88,28630.0,235.2559,235.2655,234.2429,234.3104,28630.0
2022-09-26 09:55:00,242.9,243.71,242.37,243.13,17772.0,234.3297,235.1112,233.8184,234.5516,17772.0
2022-09-26 10:00:00,242.99,243.47,242.06,242.43,25912.0,234.4166,234.8796,233.5194,233.8763,25912.0
2022-09-26 10:05:00,242.55,242.69,241.97,242.18,11923.0,233.9921,234.1272,233.4326,233.6351,11923.0
2022-09-26 10:10:00,242.1,243.75,241.35,243.75,10305.0,233.558,235.1498,232.8344,235.1498,10305.0
2022-09-26 10:15:00,244.09,244.22,243.46,244.16,12501.0,235.4778,235.6032,234.87,235.5453,12501.0
2022-09-26 10:20:00,244.18,245.0,244.18,244.43,14295.0,235.5646,236.3556,235.5646,235.8058,14295.0
2022-09-26 10:25:00,244.45,244.45,243.06,243.41,9142.0,235.8251,235.8251,234.4841,234.8217,9142.0
2022-09-26 10:30:00,243.36,243.49,242.77,242.77,6539.0,234.7735,234.8989,234.2043,234.2043,6539.0
2022-09-26 10:35:00,242.77,243.61,242.77,243.59,3842.0,234.2043,235.0147,234.2043,234.9954,3842.0
2022-09-26 10:40:00,243.54,243.54,243.06,243.06,8166.0,234.9472,234.9472,234.4841,234.4841,8166.0
2022-09-26 10:45:00,242.95,243.25,242.04,242.32,8042.0,234.378,234.6674,233.5001,233.7702,8042.0
2022-09-26 10:50:00,242.32,242.46,241.94,242.38,10559.0,233.7702,233.9053,233.4036,233.8281,10559.0
2022-09-26 10:55:00,242.13,242.91,241.97,242.66,4977.0,233.5869,234.3394,233.4326,234.0982,4977.0
2022-09-26 11:00:00,242.56,242.61,242.21,242.56,4316.0,234.0017,234.05,233.6641,234.0017,4316.0
2022-09-26 11:05:00,242.27,242.27,240.73,240.85,14675.0,233.722,233.722,232.2363,232.3521,14675.0
2022-09-26 11:10:00,240.76,241.37,240.65,241.37,3856.0,232.2652,232.8537,232.1591,232.8537,3856.0
2022-09-26 11:15:00,241.37,241.37,240.44,240.52,9370.0,232.8537,232.8537,231.9565,232.0337,9370.0
2022-09-26 11:20:00,240.52,240.73,240.05,240.53,6959.0,232.0337,232.2363,231.5803,232.0434,6959.0
2022-09-26 11:25:00,240.3,240.32,239.67,240.06,4106.0,231.8215,231.8408,231.2137,231.5899,4106.0
2022-09-26 11:30:00,239.94,240.3,239.9,240.27,5925.0,231.4742,231.8215,231.4356,231.7925,5925.0
2022-09-26 11:35:00,240.27,240.75,240.26,240.69,3169.0,231.7925,232.2556,231.7829,232.1977,3169.0
2022-09-26 11:40:00,240.77,241.32,239.91,239.91,8339.0,232.2749,232.8055,231.4452,231.4452,8339.0
2022-09-26 11:45:00,239.77,240.8,239.62,240.49,3502.0,231.3102,232.3038,231.1655,232.0048,3502.0
2022-09-26 11:50:00,240.56,240.79,240.28,240.57,7462.0,232.0723,232.2942,231.8022,232.082,7462.0
2022-09-26 11:55:00,240.92,241.54,240.76,241.29,3053.0,232.4196,233.0177,232.2652,232.7765,3053.0
2022-09-26 12:00:00,241.33,241.33,240.69,240.76,4342.0,232.8151,232.8151,232.1977,232.2652,4342.0
2022-09-26 12:05:00,240.68,240.81,240.5,240.65,1448.0,232.1881,232.3135,232.0144,232.1591,1448.0
2022-09-26 12:10:00,240.63,240.88,240.4,240.84,2683.0,232.1398,232.381,231.918,232.3424,2683.0
2022-09-26 12:15:00,240.87,241.38,240.83,241.29,5669.0,232.3714,232.8634,232.3328,232.7765,5669.0
2022-09-26 12:20:00,241.3,241.3,240.47,240.47,5703.0,232.7862,232.7862,231.9855,231.9855,5703.0
2022-09-26 12:25:00,240.09,240.34,239.91,240.17,2666.0,231.6189,231.8601,231.4452,231.6961,2666.0
2022-09-26 12:30:00,240.02,240.13,239.27,239.35,6084.0,231.5514,231.6575,230.8278,230.905,6084.0
2022-09-26 12:35:00,239.34,239.72,239.33,239.53,3728.0,230.8954,231.2619,230.8857,231.0786,3728.0
2022-09-26 12:40:00,239.54,239.54,239.09,239.09,1992.0,231.0883,231.0883,230.6542,230.6542,1992.0
2022-09-26 12:45:00,239.25,239.88,239.19,239.65,3649.0,230.8085,231.4163,230.7506,231.1944,3649.0
2022-09-26 12:50:00,239.78,239.95,239.63,239.77,3408.0,231.3198,231.4838,231.1751,231.3102,3408.0
2022-09-26 12:55:00,239.71,240.25,239.7,240.12,2814.0,231.2523,231.7732,231.2426,231.6478,2814.0
2022-09-26 13:00:00,240.05,240.05,239.0,239.02,9218.0,231.5803,231.5803,230.5673,230.5866,9218.0
2022-09-26 13:05:00,238.92,239.14,238.81,238.98,4665.0,230.4902,230.7024,230.3841,230.5481,4665.0
2022-09-26 13:10:00,238.99,238.99,238.31,238.47,5399.0,230.5577,230.5577,229.9017,230.056,5399.0
2022-09-26 13:15:00,238.48,238.7,238.29,238.41,2932.0,230.0657,230.2779,229.8824,229.9982,2932.0
2022-09-26 13:20:00,238.42,238.53,237.78,237.78,7609.0,230.0078,230.1139,229.3904,229.3904,7609.0
2022-09-26 13:25:00,237.8,238.15,237.54,238.01,4296.0,229.4097,229.7473,229.1589,229.6123,4296.0
2022-09-26 13:30:00,238.12,239.15,238.04,238.71,4435.0,229.7184,230.7121,229.6412,230.2876,4435.0
2022-09-26 13:35:00,238.77,239.14,238.37,238.91,10760.0,230.3455,230.7024,229.9596,230.4805,10760.0
2022-09-26 13:40:00,238.92,238.92,238.35,238.76,4310.0,230.4902,230.4902,229.9403,230.3358,4310.0
2022-09-26 13:45:00,238.78,239.34,238.78,239.19,3928.0,230.3551,230.8954,230.3551,230.7506,3928.0
2022-09-26 13:50:00,239.09,239.89,239.09,239.85,21520.0,230.6542,231.4259,230.6542,231.3874,21520.0
2022-09-26 13:55:00,239.8,239.93,238.99,238.99,10242.0,231.3391,231.4645,230.5577,230.5577,10242.0
2022-09-26 14:00:00,239.04,240.16,238.94,240.08,4720.0,230.6059,231.6864,230.5095,231.6092,4720.0
2022-09-26 14:05:00,240.02,240.32,239.94,240.1,6685.0,231.5514,231.8408,231.4742,231.6285,6685.0
2022-09-26 14:10:00,240.19,240.3,239.97,240.11,3582.0,231.7154,231.8215,231.5031,231.6382,3582.0
2022-09-26 14:15:00,240.14,240.14,239.78,239.9,2000.0,231.6671,231.6671,231.3198,231.4356,2000.0
2022-09-26 14:20:00,239.76,239.96,239.52,239.59,6342.0,231.3005,231.4935,231.069,231.1365,6342.0
2022-09-26 14:25:00,239.6,239.67,239.05,239.21,4284.0,231.1462,231.2137,230.6156,230.7699,4284.0
2022-09-26 14:30:00,239.21,239.56,239.11,239.37,4749.0,230.7699,231.1076,230.6735,230.9243,4749.0
2022-09-26 14:35:00,239.36,239.45,238.78,239.25,5153.0,230.9146,231.0015,230.3551,230.8085,5153.0
2022-09-26 14:40:00,239.37,239.37,239.07,239.19,4753.0,230.9243,230.9243,230.6349,230.7506,4753.0
2022-09-26 14:45:00,239.26,240.7,239.23,240.61,9863.0,230.8182,232.2074,230.7892,232.1205,9863.0
2022-09-26 14:50:00,240.46,240.71,239.97,240.56,10843.0,231.9758,232.217,231.5031,232.0723,10843.0
2022-09-26 14:55:00,240.62,240.82,240.37,240.52,6752.0,232.1302,232.3231,231.889,232.0337,6752.0
2022-09-26 15:00:00,240.57,241.19,240.57,241.04,4631.0,232.082,232.6801,232.082,232.5354,4631.0
2022-09-26 15:05:00,241.13,241.53,240.74,241.53,7948.0,232.6222,233.0081,232.246,233.0081,7948.0
2022-09-26 15:10:00,241.64,241.71,241.09,241.27,11715.0,233.1142,233.1817,232.5836,232.7573,11715.0
2022-09-26 15:15:00,241.15,241.78,240.69,241.56,8932.0,232.6415,233.2493,232.1977,233.037,8932.0
2022-09-26 15:20:00,241.39,241.69,240.79,240.86,5088.0,232.873,233.1624,232.2942,232.3617,5088.0
2022-09-26 15:25:00,240.84,241.18,240.63,240.96,5825.0,232.3424,232.6704,232.1398,232.4582,5825.0
2022-09-26 15:30:00,240.99,241.17,240.56,241.0,9838.0,232.4871,232.6608,232.0723,232.4968,9838.0
2022-09-26 15:35:00,240.97,241.8,240.94,241.31,26517.0,232.4678,233.2686,232.4389,232.7958,26517.0
2022-09-26 15:40:00,241.22,241.78,240.91,241.57,21060.0,232.709,233.2493,232.41,233.0467,21060.0
2022-09-26 15:45:00,241.57,242.01,241.35,241.76,21964.0,233.0467,233.4711,232.8344,233.23,21964.0
2022-09-26 15:50:00,241.7,242.41,241.34,241.98,47998.0,233.1721,233.857,232.8248,233.4422,47998.0
2022-09-26 15:55:00,241.86,241.9,239.91,239.99,78576.0,233.3264,233.365,231.4452,231.5224,78576.0
2022-09-27 09:30:00,243.14,243.91,241.9,243.02,27908.0,234.5613,235.3041,233.365,234.4455,27908.0
2022-09-27 09:35:00,243.01,244.53,242.53,244.22,38038.0,234.4359,235.9022,233.9728,235.6032,38038.0
2022-09-27 09:40:00,244.21,244.31,243.35,243.35,19089.0,235.5935,235.69,234.7639,234.7639,19089.0
2022-09-27 09:45:00,243.36,243.36,242.34,242.34,9763.0,234.7735,234.7735,233.7895,233.7895,9763.0
2022-09-27 09:50:00,242.14,242.4,241.61,242.4,22748.0,233.5966,233.8474,233.0853,233.8474,22748.0
2022-09-27 09:55:00,242.4,242.4,241.35,241.86,19608.0,233.8474,233.8474,232.8344,233.3264,19608.0
2022-09-27 10:00:00,242.02,242.02,240.0,240.43,3060.0,233.4808,233.4808,231.5321,231.9469,3060.0
2022-09-27 10:05:00,240.34,241.06,240.34,240.65,3603.0,231.8601,232.5547,231.8601,232.1591,3603.0
2022-09-27 10:10:00,240.82,241.46,240.82,240.93,1290.0,232.3231,232.9406,232.3231,232.4293,1290.0
2022-09-27 10:15:00,240.72,241.2,240.51,241.19,1213.0,232.2267,232.6897,232.0241,232.6801,1213.0
2022-09-27 10:20:00,241.16,242.11,241.16,241.9,2393.0,232.6511,233.5676,232.6511,233.365,2393.0
2022-09-27 10:25:00,242.13,242.54,241.49,241.57,7728.0,233.5869,233.9824,232.9695,233.0467,7728.0
2022-09-27 10:30:00,241.63,242.78,241.63,242.36,3636.0,233.1046,234.214,233.1046,233.8088,3636.0
2022-09-27 10:35:00,242.26,242.97,242.15,242.17,4353.0,233.7123,234.3973,233.6062,233.6255,4353.0
2022-09-27 10:40:00,242.18,242.72,242.0,242.72,2478.0,233.6351,234.1561,233.4615,234.1561,2478.0
2022-09-27 10:45:00,242.74,243.19,242.49,243.18,2366.0,234.1754,234.6095,233.9342,234.5999,2366.0
2022-09-27 10:50:00,243.2,243.34,242.73,243.09,4014.0,234.6192,234.7542,234.1657,234.513,4014.0
2022-09-27 10:55:00,242.99,243.27,242.73,242.96,3918.0,234.4166,234.6867,234.1657,234.3876,3918.0
2022-09-27 11:00:00,243.04,243.04,242.18,242.28,2616.0,234.4648,234.4648,233.6351,233.7316,2616.0
2022-09-27 11:05:00,242.14,242.73,242.14,242.67,2222.0,233.5966,234.1657,233.5966,234.1079,2222.0
2022-09-27 11:10:00,242.82,243.3,242.74,242.81,7242.0,234.2526,234.7156,234.1754,234.2429,7242.0
2022-09-27 11:15:00,242.86,242.91,241.99,242.46,5452.0,234.2912,234.3394,233.4519,233.9053,5452.0
2022-09-27 11:20:00,241.85,241.97,240.88,240.88,1643.0,233.3168,233.4326,232.381,232.381,1643.0
2022-09-27 11:25:00,241.12,241.18,239.56,239.56,4064.0,232.6125,232.6704,231.1076,231.1076,4064.0
2022-09-27 11:30:00,239.89,240.61,239.88,240.44,1800.0,231.4259,232.1205,231.4163,231.9565,1800.0
2022-09-27 11:35:00,240.56,240.85,240.26,240.84,3875.0,232.0723,232.3521,231.7829,232.3424,3875.0
2022-09-27 11:40:00,240.37,240.67,240.0,240.0,2002.0,231.889,232.1784,231.5321,231.5321,2002.0
2022-09-27 11:45:00,240.0,240.13,239.71,239.77,1813.0,231.5321,231.6575,231.2523,231.3102,1813.0
2022-09-27 11:50:00,239.79,240.22,239.29,239.35,4723.0,231.3295,231.7443,230.8471,230.905,4723.0
2022-09-27 11:55:00,239.15,239.37,238.92,238.92,1240.0,230.7121,230.9243,230.4902,230.4902,1240.0
2022-09-27 12:00:00,238.74,238.78,238.51,238.72,2091.0,230.3165,230.3551,230.0946,230.2972,2091.0
2022-09-27 12:05:00,238.67,238.67,237.91,238.22,4007.0,230.249,230.249,229.5158,229.8149,4007.0
2022-09-27 12:10:00,238.25,238.25,237.48,237.73,2242.0,229.8438,229.8438,229.101,229.3422,2242.0
2022-09-27 12:15:00,237.83,237.89,237.05,237.05,6759.0,229.4386,229.4965,228.6861,228.6861,6759.0
2022-09-27 12:20:00,237.09,237.48,237.05,237.48,3316.0,228.7247,229.101,228.6861,229.101,3316.0
2022-09-27 12:25:00,237.21,237.63,237.08,237.14,2674.0,228.8405,229.2457,228.7151,228.773,2674.0
2022-09-27 12:30:00,237.16,237.56,237.16,237.48,2180.0,228.7923,229.1782,228.7923,229.101,2180.0
2022-09-27 12:35:00,237.49,237.65,236.72,236.8,3603.0,229.1106,229.265,228.3678,228.445,3603.0
2022-09-27 12:40:00,236.62,236.93,236.57,236.79,6751.0,228.2713,228.5704,228.2231,228.4353,6751.0
2022-09-27 12:45:00,236.69,236.76,236.28,236.73,4590.0,228.3389,228.4064,227.9433,228.3774,4590.0
2022-09-27 12:50:00,236.67,237.42,236.29,237.42,4603.0,228.3196,229.0431,227.953,229.0431,4603.0
2022-09-27 12:55:00,237.33,237.71,237.17,237.32,1258.0,228.9563,229.3229,228.8019,228.9466,1258.0
2022-09-27 13:00:00,237.03,237.03,236.17,236.25,5060.0,228.6669,228.6669,227.8372,227.9144,5060.0
2022-09-27 13:05:00,236.39,236.94,236.36,236.37,7087.0,228.0494,228.58,228.0205,228.0301,7087.0
2022-09-27 13:10:00,236.41,236.71,236.08,236.59,4960.0,228.0687,228.3581,227.7504,228.2424,4960.0
2022-09-27 13:15:00,236.59,236.72,236.28,236.58,3762.0,228.2424,228.3678,227.9433,228.2327,3762.0
2022-09-27 13:20:00,236.42,236.58,236.24,236.24,2635.0,228.0784,228.2327,227.9047,227.9047,2635.0
2022-09-27 13:25:00,236.17,236.44,236.0,236.3,5504.0,227.8372,228.0977,227.6732,227.9626,5504.0
2022-09-27 13:30:00,236.17,236.79,236.09,236.79,2400.0,227.8372,228.4353,227.76,228.4353,2400.0
2022-09-27 13:35:00,236.7,236.88,236.24,236.24,5272.0,228.3485,228.5221,227.9047,227.9047,5272.0
2022-09-27 13:40:00,236.14,236.46,235.91,236.46,7659.0,227.8083,228.117,227.5864,228.117,7659.0
2022-09-27 13:45:00,236.56,236.74,236.29,236.29,14401.0,228.2134,228.3871,227.953,227.953,14401.0
2022-09-27 13:50:00,236.13,236.26,236.0,236.01,4349.0,227.7986,227.924,227.6732,227.6828,4349.0
2022-09-27 13:55:00,235.99,236.4,235.69,236.4,11299.0,227.6635,228.0591,227.3741,228.0591,11299.0
2022-09-27 14:00:00,236.32,237.1,236.32,236.82,4722.0,227.9819,228.7344,227.9819,228.4643,4722.0
2022-09-27 14:05:00,236.83,236.95,236.72,236.95,4632.0,228.4739,228.5897,228.3678,228.5897,4632.0
2022-09-27 14:10:00,236.96,236.96,236.5,236.51,4244.0,228.5993,228.5993,228.1556,228.1652,4244.0
2022-09-27 14:15:00,236.47,236.76,236.37,236.61,5909.0,228.1266,228.4064,228.0301,228.2617,5909.0
2022-09-27 14:20:00,236.74,237.11,236.48,237.11,4611.0,228.3871,228.744,228.1363,228.744,4611.0
2022-09-27 14:25:00,237.2,237.51,237.02,237.51,5910.0,228.8309,229.1299,228.6572,229.1299,5910.0
2022-09-27 14:30:00,237.6,237.83,237.11,237.78,7814.0,229.2167,229.4386,228.744,229.3904,7814.0
2022-09-27 14:35:00,237.82,238.4,237.68,238.4,6422.0,229.429,229.9885,229.2939,229.9885,6422.0
2022-09-27 14:40:00,238.55,239.18,238.38,238.46,5203.0,230.1332,230.741,229.9692,230.0464,5203.0
2022-09-27 14:45:00,238.41,239.36,238.29,239.36,8330.0,229.9982,230.9146,229.8824,230.9146,8330.0
2022-09-27 14:50:00,239.17,239.41,238.8,238.81,15303.0,230.7313,230.9629,230.3744,230.3841,15303.0
2022-09-27 14:55:00,238.71,239.11,238.41,238.81,11322.0,230.2876,230.6735,229.9982,230.3841,11322.0
2022-09-27 15:00:00,238.7,238.7,238.06,238.31,24848.0,230.2779,230.2779,229.6605,229.9017,24848.0
2022-09-27 15:05:00,238.31,238.43,237.93,238.08,24321.0,229.9017,230.0175,229.5351,229.6798,24321.0
2022-09-27 15:10:00,238.04,238.17,237.79,238.02,15268.0,229.6412,229.7666,229.4,229.6219,15268.0
2022-09-27 15:15:00,237.96,237.98,237.33,237.92,28117.0,229.564,229.5833,228.9563,229.5255,28117.0
2022-09-27 15:20:00,237.98,238.52,237.22,238.08,39716.0,229.5833,230.1043,228.8502,229.6798,39716.0
2022-09-27 15:25:00,238.16,238.17,237.35,237.46,10948.0,229.757,229.7666,228.9756,229.0817,10948.0
2022-09-27 15:30:00,237.46,237.53,236.82,237.01,12560.0,229.0817,229.1492,228.4643,228.6476,12560.0
2022-09-27 15:35:00,237.02,237.64,236.92,236.93,10058.0,228.6572,229.2553,228.5607,228.5704,10058.0
2022-09-27 15:40:00,236.92,237.74,236.92,237.74,17053.0,228.5607,229.3518,228.5607,229.3518,17053.0
2022-09-27 15:45:00,237.66,237.86,237.22,237.76,21082.0,229.2746,229.4676,228.8502,229.3711,21082.0
2022-09-27 15:50:00,237.78,238.75,237.77,238.71,27325.0,229.3904,230.3262,229.3807,230.2876,27325.0
2022-09-27 15:55:00,238.71,239.09,238.08,238.28,101643.0,230.2876,230.6542,229.6798,229.8728,101643.0
2022-09-28 09:30:00,241.13,241.6,238.98,239.98,24434.0,232.6222,233.0756,230.5481,231.5128,24434.0
2022-09-28 09:35:00,240.6,240.95,239.92,240.37,9642.0,232.1109,232.4485,231.4549,231.889,9642.0
2022-09-28 09:40:00,240.55,241.25,240.16,240.95,9120.0,232.0627,232.738,231.6864,232.4485,9120.0
2022-09-28 09:45:00,240.58,241.24,240.24,240.88,15311.0,232.0916,232.7283,231.7636,232.381,15311.0
2022-09-28 09:50:00,241.02,241.75,241.0,241.3,15456.0,232.5161,233.2203,232.4968,232.7862,15456.0
2022-09-28 09:55:00,241.14,241.76,241.13,241.39,3799.0,232.6318,233.23,232.6222,232.873,3799.0
2022-09-28 10:00:00,241.03,241.83,240.68,240.85,14543.0,232.5257,233.2975,232.1881,232.3521,14543.0
2022-09-28 10:05:00,240.72,241.21,239.24,239.24,4365.0,232.2267,232.6994,230.7989,230.7989,4365.0
2022-09-28 10:10:00,239.18,239.88,239.18,239.61,3238.0,230.741,231.4163,230.741,231.1558,3238.0
2022-09-28 10:15:00,239.16,239.89,239.03,239.74,3200.0,230.7217,231.4259,230.5963,231.2812,3200.0
2022-09-28 10:20:00,240.12,240.45,239.84,240.45,3777.0,231.6478,231.9662,231.3777,231.9662,3777.0
2022-09-28 10:25:00,240.87,241.46,240.57,241.27,13665.0,232.3714,232.9406,232.082,232.7573,13665.0
2022-09-28 10:30:00,241.56,241.56,240.92,241.17,4735.0,233.037,233.037,232.4196,232.6608,4735.0
2022-09-28 10:35:00,241.08,241.83,240.85,240.85,6503.0,232.574,233.2975,232.3521,232.3521,6503.0
2022-09-28 10:40:00,241.01,241.64,240.77,241.57,12916.0,232.5064,233.1142,232.2749,233.0467,12916.0
2022-09-28 10:45:00,241.62,241.97,241.34,241.62,3874.0,233.0949,233.4326,232.8248,233.0949,3874.0
2022-09-28 10:50:00,241.51,241.95,241.14,241.91,5089.0,232.9888,233.4133,232.6318,233.3747,5089.0
2022-09-28 10:55:00,241.78,241.78,241.05,241.16,4110.0,233.2493,233.2493,232.545,232.6511,4110.0
2022-09-28 11:00:00,240.89,241.4,240.73,241.06,12150.0,232.3907,232.8827,232.2363,232.5547,12150.0
2022-09-28 11:05:00,240.95,241.34,240.85,241.02,2250.0,232.4485,232.8248,232.3521,232.5161,2250.0
2022-09-28 11:10:00,240.96,241.85,240.9,241.62,7702.0,232.4582,233.3168,232.4003,233.0949,7702.0
2022-09-28 11:15:00,241.52,241.99,241.52,241.7,2848.0,232.9984,233.4519,232.9984,233.1721,2848.0
2022-09-28 11:20:00,241.75,242.34,241.75,241.98,6108.0,233.2203,233.7895,233.2203,233.4422,6108.0
2022-09-28 11:25:00,242.2,242.78,241.98,242.05,13707.0,233.6544,234.214,233.4422,233.5097,13707.0
2022-09-28 11:30:00,242.06,242.45,241.98,242.36,4651.0,233.5194,233.8956,233.4422,233.8088,4651.0
2022-09-28 11:35:00,242.36,242.61,241.8,241.8,14568.0,233.8088,234.05,233.2686,233.2686,14568.0
2022-09-28 11:40:00,241.83,241.96,241.27,241.57,5553.0,233.2975,233.4229,232.7573,233.0467,5553.0
2022-09-28 11:45:00,241.51,242.66,241.51,242.3,3962.0,232.9888,234.0982,232.9888,233.7509,3962.0
2022-09-28 11:50:00,242.0,242.65,242.0,242.54,6730.0,233.4615,234.0886,233.4615,233.9824,6730.0
2022-09-28 11:55:00,242.55,242.96,242.55,242.88,30256.0,233.9921,234.3876,233.9921,234.3104,30256.0
2022-09-28 12:00:00,242.97,243.42,242.96,243.14,8932.0,234.3973,234.8314,234.3876,234.5613,8932.0
2022-09-28 12:05:00,243.11,243.39,242.79,243.27,23163.0,234.5323,234.8025,234.2236,234.6867,23163.0
2022-09-28 12:10:00,243.29,244.13,243.29,243.94,2273.0,234.706,235.5163,234.706,235.333,2273.0
2022-09-28 12:15:00,243.84,243.84,243.02,243.34,26439.0,235.2366,235.2366,234.4455,234.7542,26439.0
2022-09-28 12:20:00,243.39,243.42,242.97,242.97,15723.0,234.8025,234.8314,234.3973,234.3973,15723.0
2022-09-28 12:25:00,243.05,243.14,242.8,243.02,2561.0,234.4745,234.5613,234.2333,234.4455,2561.0
2022-09-28 12:30:00,242.92,242.92,242.58,242.84,3832.0,234.349,234.349,234.021,234.2719,3832.0
2022-09-28 12:35:00,242.73,242.77,242.17,242.18,5912.0,234.1657,234.2043,233.6255,233.6351,5912.0
2022-09-28 12:40:00,242.2,242.87,242.17,242.8,19081.0,233.6544,234.3008,233.6255,234.2333,19081.0
2022-09-28 12:45:00,242.82,242.94,242.45,242.84,19117.0,234.2526,234.3683,233.8956,234.2719,19117.0
2022-09-28 12:50:00,242.75,242.83,242.21,242.44,9199.0,234.185,234.2622,233.6641,233.886,9199.0
2022-09-28 12:55:00,242.43,242.71,242.42,242.65,12244.0,233.8763,234.1464,233.8667,234.0886,12244.0
2022-09-28 13:00:00,242.67,242.71,242.24,242.67,18331.0,234.1079,234.1464,233.693,234.1079,18331.0
2022-09-28 13:05:00,242.68,243.03,242.57,242.94,21626.0,234.1175,234.4552,234.0114,234.3683,21626.0
2022-09-28 13:10:00,242.94,243.36,242.85,243.27,4813.0,234.3683,234.7735,234.2815,234.6867,4813.0
2022-09-28 13:15:00,243.29,243.63,243.26,243.55,3530.0,234.706,235.034,234.677,234.9568,3530.0
2022-09-28 13:20:00,243.52,243.76,243.45,243.46,3820.0,234.9279,235.1594,234.8603,234.87,3820.0
2022-09-28 13:25:00,243.46,243.52,242.86,243.07,10355.0,234.87,234.9279,234.2912,234.4937,10355.0
2022-09-28 13:30:00,243.07,243.3,242.96,243.22,4640.0,234.4937,234.7156,234.3876,234.6385,4640.0
2022-09-28 13:35:00,243.26,243.41,243.06,243.06,16318.0,234.677,234.8217,234.4841,234.4841,16318.0
2022-09-28 13:40:00,243.13,243.47,242.98,243.3,14114.0,234.5516,234.8796,234.4069,234.7156,14114.0
2022-09-28 13:45:00,243.29,243.6,243.23,243.54,5900.0,234.706,235.005,234.6481,234.9472,5900.0
2022-09-28 13:50:00,243.35,243.66,243.16,243.66,3807.0,234.7639,235.0629,234.5806,235.0629,3807.0
2022-09-28 13:55:00,243.63,244.01,243.58,243.97,5949.0,235.034,235.4006,234.9858,235.362,5949.0
2022-09-28 14:00:00,243.91,244.07,243.75,244.01,2136.0,235.3041,235.4585,235.1498,235.4006,2136.0
2022-09-28 14:05:00,244.03,244.29,244.03,244.2,2166.0,235.4199,235.6707,235.4199,235.5839,2166.0
2022-09-28 14:10:00,244.25,244.44,244.09,244.23,41290.0,235.6321,235.8154,235.4778,235.6128,41290.0
2022-09-28 14:15:00,244.18,244.36,244.08,244.33,4658.0,235.5646,235.7382,235.4681,235.7093,4658.0
2022-09-28 14:20:00,244.11,244.2,243.82,243.88,3982.0,235.4971,235.5839,235.2173,235.2752,3982.0
2022-09-28 14:25:00,243.88,243.98,243.51,243.98,26659.0,235.2752,235.3716,234.9182,235.3716,26659.0
2022-09-28 14:30:00,244.07,245.15,244.06,245.15,21924.0,235.4585,236.5004,235.4488,236.5004,21924.0
2022-09-28 14:35:00,245.07,245.56,244.84,245.5,86649.0,236.4232,236.8959,236.2013,236.838,86649.0
2022-09-28 14:40:00,245.41,245.41,244.57,244.76,7061.0,236.7512,236.7512,235.9408,236.1241,7061.0
2022-09-28 14:45:00,244.78,245.06,244.54,245.06,34910.0,236.1434,236.4135,235.9119,236.4135,34910.0
2022-09-28 14:50:00,245.09,245.48,245.09,245.48,2200.0,236.4425,236.8187,236.4425,236.8187,2200.0
2022-09-28 14:55:00,245.51,245.67,245.36,245.52,4592.0,236.8477,237.002,236.7029,236.8573,4592.0
2022-09-28 15:00:00,245.5,246.08,245.38,245.96,5712.0,236.838,237.3975,236.7222,237.2818,5712.0
2022-09-28 15:05:00,245.83,246.64,245.69,246.51,4913.0,237.1564,237.9378,237.0213,237.8124,4913.0
2022-09-28 15:10:00,246.32,246.72,246.28,246.57,5057.0,237.6291,238.015,237.5905,237.8703,5057.0
2022-09-28 15:15:00,246.55,246.79,246.34,246.36,3800.0,237.851,238.0825,237.6484,237.6677,3800.0
2022-09-28 15:20:00,246.37,246.83,246.26,246.76,4150.0,237.6773,238.1211,237.5712,238.0536,4150.0
2022-09-28 15:25:00,246.88,247.77,246.81,247.68,8623.0,238.1693,239.0279,238.1018,238.9411,8623.0
2022-09-28 15:30:00,247.68,248.49,247.65,248.49,10305.0,238.9411,239.7225,238.9121,239.7225,10305.0
2022-09-28 15:35:00,248.4,248.61,247.95,248.06,8343.0,239.6357,239.8383,239.2016,239.3077,8343.0
2022-09-28 15:40:00,248.08,248.81,248.01,248.56,7902.0,239.327,240.0312,239.2594,239.79,7902.0
2022-09-28 15:45:00,248.53,248.82,248.39,248.53,14243.0,239.7611,240.0409,239.626,239.7611,14243.0
2022-09-28 15:50:00,248.39,249.03,248.03,248.64,55582.0,239.626,240.2435,239.2787,239.8672,55582.0
2022-09-28 15:55:00,248.57,249.02,247.67,247.67,80452.0,239.7997,240.2338,238.9314,238.9314,80452.0
2022-09-29 09:30:00,245.0,245.59,243.27,243.78,15694.0,236.3556,236.9248,234.6867,235.1787,15694.0
2022-09-29 09:35:00,243.55,243.64,242.74,243.32,9336.0,234.9568,235.0436,234.1754,234.7349,9336.0
2022-09-29 09:40:00,243.42,243.48,241.43,241.64,26075.0,234.8314,234.8893,232.9116,233.1142,26075.0
2022-09-29 09:45:00,241.64,242.41,241.42,242.24,4756.0,233.1142,233.857,232.902,233.693,4756.0
2022-09-29 09:50:00,242.45,243.16,242.44,243.0,2258.0,233.8956,234.5806,233.886,234.4262,2258.0
2022-09-29 09:55:00,243.19,243.46,242.53,242.91,3563.0,234.6095,234.87,233.9728,234.3394,3563.0
2022-09-29 10:00:00,242.73,242.86,241.7,242.0,4538.0,234.1657,234.2912,233.1721,233.4615,4538.0
2022-09-29 10:05:00,242.11,242.89,242.11,242.55,8283.0,233.5676,234.3201,233.5676,233.9921,8283.0
2022-09-29 10:10:00,242.52,242.67,242.18,242.47,8934.0,233.9632,234.1079,233.6351,233.9149,8934.0
2022-09-29 10:15:00,242.55,242.97,242.04,242.66,4660.0,233.9921,234.3973,233.5001,234.0982,4660.0
2022-09-29 10:20:00,242.59,243.54,242.44,242.44,4682.0,234.0307,234.9472,233.886,233.886,4682.0
2022-09-29 10:25:00,242.46,243.07,242.21,242.7,1321.0,233.9053,234.4937,233.6641,234.1368,1321.0
2022-09-29 10:30:00,242.86,242.87,242.21,242.87,1902.0,234.2912,234.3008,233.6641,234.3008,1902.0
2022-09-29 10:35:00,242.06,242.77,242.06,242.56,4737.0,233.5194,234.2043,233.5194,234.0017,4737.0
2022-09-29 10:40:00,242.35,242.7,242.35,242.53,5653.0,233.7991,234.1368,233.7991,233.9728,5653.0
2022-09-29 10:45:00,242.52,242.52,242.22,242.27,18069.0,233.9632,233.9632,233.6737,233.722,18069.0
2022-09-29 10:50:00,242.34,242.77,242.34,242.62,4642.0,233.7895,234.2043,233.7895,234.0596,4642.0
2022-09-29 10:55:00,242.51,242.66,242.39,242.4,6619.0,233.9535,234.0982,233.8377,233.8474,6619.0
2022-09-29 11:00:00,242.41,243.18,242.41,242.64,8295.0,233.857,234.5999,233.857,234.0789,8295.0
2022-09-29 11:05:00,242.49,244.39,242.34,244.29,3673.0,233.9342,235.7672,233.7895,235.6707,3673.0
2022-09-29 11:10:00,244.14,244.56,243.75,243.98,10546.0,235.526,235.9312,235.1498,235.3716,10546.0
2022-09-29 11:15:00,244.04,244.12,243.27,243.53,5900.0,235.4295,235.5067,234.6867,234.9375,5900.0
2022-09-29 11:20:00,243.44,243.44,242.63,242.64,2299.0,234.8507,234.8507,234.0693,234.0789,2299.0
2022-09-29 11:25:00,242.67,243.36,242.67,243.36,3227.0,234.1079,234.7735,234.1079,234.7735,3227.0
2022-09-29 11:30:00,243.42,243.97,243.14,243.9,4409.0,234.8314,235.362,234.5613,235.2945,4409.0
2022-09-29 11:35:00,243.88,243.91,243.14,243.6,4637.0,235.2752,235.3041,234.5613,235.005,4637.0
2022-09-29 11:40:00,243.42,243.88,243.42,243.68,2712.0,234.8314,235.2752,234.8314,235.0822,2712.0
2022-09-29 11:45:00,244.08,244.27,243.91,244.26,3041.0,235.4681,235.6514,235.3041,235.6418,3041.0
2022-09-29 11:50:00,244.42,245.29,244.33,245.06,3479.0,235.7961,236.6354,235.7093,236.4135,3479.0
2022-09-29 11:55:00,245.19,245.21,244.4,244.42,5006.0,236.5389,236.5582,235.7768,235.7961,5006.0
2022-09-29 12:00:00,244.46,244.64,244.39,244.64,1285.0,235.8347,236.0084,235.7672,236.0084,1285.0
2022-09-29 12:05:00,244.64,244.79,244.27,244.42,7927.0,236.0084,236.1531,235.6514,235.7961,7927.0
2022-09-29 12:10:00,244.53,244.77,244.36,244.51,2066.0,235.9022,236.1338,235.7382,235.8829,2066.0
2022-09-29 12:15:00,244.68,244.76,243.98,244.14,3600.0,236.0469,236.1241,235.3716,235.526,3600.0
2022-09-29 12:20:00,244.14,244.14,243.55,243.78,1926.0,235.526,235.526,234.9568,235.1787,1926.0
2022-09-29 12:25:00,244.16,244.34,243.94,244.33,9929.0,235.5453,235.7189,235.333,235.7093,9929.0
2022-09-29 12:30:00,244.18,244.7,244.18,244.7,2200.0,235.5646,236.0662,235.5646,236.0662,2200.0
2022-09-29 12:35:00,244.62,244.62,244.15,244.62,3600.0,235.9891,235.9891,235.5356,235.9891,3600.0
2022-09-29 12:40:00,244.5,244.62,244.18,244.59,2605.0,235.8733,235.9891,235.5646,235.9601,2605.0
2022-09-29 12:45:00,244.67,244.67,243.91,243.95,5032.0,236.0373,236.0373,235.3041,235.3427,5032.0
2022-09-29 12:50:00,243.81,244.26,243.73,244.1,1983.0,235.2076,235.6418,235.1305,235.4874,1983.0
2022-09-29 12:55:00,244.16,244.24,243.62,243.71,4320.0,235.5453,235.6225,235.0243,235.1112,4320.0
2022-09-29 13:00:00,243.64,243.66,243.4,243.53,2851.0,235.0436,235.0629,234.8121,234.9375,2851.0
2022-09-29 13:05:00,243.51,243.62,243.19,243.19,3849.0,234.9182,235.0243,234.6095,234.6095,3849.0
2022-09-29 13:10:00,243.15,243.8,243.08,243.62,5332.0,234.5709,235.198,234.5034,235.0243,5332.0
2022-09-29 13:15:00,243.64,243.8,243.45,243.45,2300.0,235.0436,235.198,234.8603,234.8603,2300.0
2022-09-29 13:20:00,243.31,243.32,243.1,243.19,3700.0,234.7253,234.7349,234.5227,234.6095,3700.0
2022-09-29 13:25:00,243.31,243.58,243.13,243.26,9840.0,234.7253,234.9858,234.5516,234.677,9840.0
2022-09-29 13:30:00,243.2,243.73,243.03,243.63,6145.0,234.6192,235.1305,234.4552,235.034,6145.0
2022-09-29 13:35:00,243.76,243.94,243.56,243.67,3706.0,235.1594,235.333,234.9665,235.0726,3706.0
2022-09-29 13:40:00,243.37,243.52,243.14,243.18,1786.0,234.7832,234.9279,234.5613,234.5999,1786.0
2022-09-29 13:45:00,243.15,243.51,243.15,243.26,2614.0,234.5709,234.9182,234.5709,234.677,2614.0
2022-09-29 13:50:00,243.29,243.29,242.85,243.06,2406.0,234.706,234.706,234.2815,234.4841,2406.0
2022-09-29 13:55:00,243.02,243.25,242.9,243.15,8794.0,234.4455,234.6674,234.3297,234.5709,8794.0
2022-09-29 14:00:00,243.03,243.12,242.74,242.99,8290.0,234.4552,234.542,234.1754,234.4166,8290.0
2022-09-29 14:05:00,242.94,243.34,242.84,243.34,4271.0,234.3683,234.7542,234.2719,234.7542,4271.0
2022-09-29 14:10:00,243.36,243.49,243.17,243.26,3102.0,234.7735,234.8989,234.5902,234.677,3102.0
2022-09-29 14:15:00,243.24,243.24,242.94,242.99,4036.0,234.6577,234.6577,234.3683,234.4166,4036.0
2022-09-29 14:20:00,243.01,243.25,242.99,243.17,3677.0,234.4359,234.6674,234.4166,234.5902,3677.0
2022-09-29 14:25:00,243.03,243.58,243.03,243.47,3606.0,234.4552,234.9858,234.4552,234.8796,3606.0
2022-09-29 14:30:00,243.43,243.58,243.27,243.27,1767.0,234.841,234.9858,234.6867,234.6867,1767.0
2022-09-29 14:35:00,243.27,244.14,243.27,243.82,2725.0,234.6867,235.526,234.6867,235.2173,2725.0
2022-09-29 14:40:00,243.84,243.84,243.69,243.78,1300.0,235.2366,235.2366,235.0919,235.1787,1300.0
2022-09-29 14:45:00,243.8,243.94,243.53,243.66,4410.0,235.198,235.333,234.9375,235.0629,4410.0
2022-09-29 14:50:00,243.58,243.58,243.04,243.16,3710.0,234.9858,234.9858,234.4648,234.5806,3710.0
2022-09-29 14:55:00,243.31,243.41,242.99,243.0,6550.0,234.7253,234.8217,234.4166,234.4262,6550.0
2022-09-29 15:00:00,242.99,243.71,242.99,243.55,11981.0,234.4166,235.1112,234.4166,234.9568,11981.0
2022-09-29 15:05:00,243.6,243.68,243.29,243.3,1970.0,235.005,235.0822,234.706,234.7156,1970.0
2022-09-29 15:10:00,243.15,244.09,243.14,244.03,4097.0,234.5709,235.4778,234.5613,235.4199,4097.0
2022-09-29 15:15:00,243.95,244.62,243.89,244.52,3000.0,235.3427,235.9891,235.2848,235.8926,3000.0
2022-09-29 15:20:00,244.39,244.47,244.07,244.43,8484.0,235.7672,235.8443,235.4585,235.8058,8484.0
2022-09-29 15:25:00,244.39,244.39,244.01,244.18,6243.0,235.7672,235.7672,235.4006,235.5646,6243.0
2022-09-29 15:30:00,244.2,244.96,244.07,244.9,5436.0,235.5839,236.3171,235.4585,236.2592,5436.0
2022-09-29 15:35:00,244.63,245.14,244.5,244.54,19056.0,235.9987,236.4907,235.8733,235.9119,19056.0
2022-09-29 15:40:00,244.76,244.94,244.36,244.74,10644.0,236.1241,236.2978,235.7382,236.1048,10644.0
2022-09-29 15:45:00,244.81,245.1,244.54,244.64,12991.0,236.1724,236.4521,235.9119,236.0084,12991.0
2022-09-29 15:50:00,244.79,245.29,244.75,245.29,40691.0,236.1531,236.6354,236.1145,236.6354,40691.0
2022-09-29 15:55:00,245.22,246.26,245.07,245.56,87046.0,236.5679,237.5712,236.4232,236.8959,87046.0
2022-09-30 09:30:00,246.12,247.4,245.96,246.18,16046.0,237.4361,238.671,237.2818,237.494,16046.0
2022-09-30 09:35:00,246.14,246.35,243.39,243.73,4232.0,237.4554,237.658,234.8025,235.1305,4232.0
2022-09-30 09:40:00,243.69,246.2,243.69,245.5,4204.0,235.0919,237.5133,235.0919,236.838,4204.0
2022-09-30 09:45:00,245.16,245.94,245.1,245.9,9516.0,236.51,237.2625,236.4521,237.2239,9516.0
2022-09-30 09:50:00,245.75,247.84,245.68,247.61,3445.0,237.0792,239.0954,237.0117,238.8736,3445.0
2022-09-30 09:55:00,247.9,248.42,247.39,247.39,3606.0,239.1533,239.655,238.6613,238.6613,3606.0
2022-09-30 10:00:00,247.37,247.57,246.98,247.49,3038.0,238.642,238.835,238.2658,238.7578,3038.0
2022-09-30 10:05:00,247.5,247.69,247.08,247.42,2946.0,238.7674,238.9507,238.3623,238.6903,2946.0
2022-09-30 10:10:00,247.68,248.17,246.81,247.17,5318.0,238.9411,239.4138,238.1018,238.4491,5318.0
2022-09-30 10:15:00,247.32,247.34,246.62,247.29,2161.0,238.5938,238.6131,237.9185,238.5649,2161.0
2022-09-30 10:20:00,247.23,247.55,246.91,247.03,1921.0,238.507,238.8157,238.1983,238.314,1921.0
2022-09-30 10:25:00,247.2,247.55,246.54,247.19,2500.0,238.478,238.8157,237.8413,238.4684,2500.0
2022-09-30 10:30:00,247.4,247.85,247.26,247.6,3905.0,238.671,239.1051,238.5359,238.8639,3905.0
2022-09-30 10:35:00,247.51,247.84,247.38,247.64,3200.0,238.7771,239.0954,238.6517,238.9025,3200.0
2022-09-30 10:40:00,247.69,248.1,247.55,248.09,3111.0,238.9507,239.3463,238.8157,239.3366,3111.0
2022-09-30 10:45:00,247.95,247.95,247.26,247.56,3899.0,239.2016,239.2016,238.5359,238.8253,3899.0
2022-09-30 10:50:00,247.66,248.2,247.65,248.2,3598.0,238.9218,239.4427,238.9121,239.4427,3598.0
2022-09-30 10:55:00,248.16,248.35,247.68,247.78,5009.0,239.4042,239.5875,238.9411,239.0376,5009.0
2022-09-30 11:00:00,247.99,248.53,247.86,248.53,3068.0,239.2402,239.7611,239.1147,239.7611,3068.0
2022-09-30 11:05:00,248.44,249.19,248.43,249.12,4537.0,239.6743,240.3978,239.6646,240.3303,4537.0
2022-09-30 11:10:00,248.93,249.3,248.8,249.3,1546.0,240.147,240.5039,240.0216,240.5039,1546.0
2022-09-30 11:15:00,249.12,249.27,248.77,248.81,3999.0,240.3303,240.475,239.9926,240.0312,3999.0
2022-09-30 11:20:00,248.99,249.32,248.97,249.29,5660.0,240.2049,240.5232,240.1856,240.4943,5660.0
2022-09-30 11:25:00,249.29,249.93,249.03,249.03,10132.0,240.4943,241.1117,240.2435,240.2435,10132.0
2022-09-30 11:30:00,249.31,249.42,248.93,248.96,5134.0,240.5136,240.6197,240.147,240.1759,5134.0
2022-09-30 11:35:00,249.08,249.08,248.76,248.86,1578.0,240.2917,240.2917,239.983,240.0795,1578.0
2022-09-30 11:40:00,248.73,248.74,247.51,247.57,2845.0,239.954,239.9637,238.7771,238.835,2845.0
2022-09-30 11:45:00,247.62,247.79,247.41,247.41,6000.0,238.8832,239.0472,238.6806,238.6806,6000.0
2022-09-30 11:50:00,247.31,247.44,247.13,247.25,3948.0,238.5841,238.7096,238.4105,238.5263,3948.0
2022-09-30 11:55:00,247.21,247.27,247.1,247.18,3176.0,238.4877,238.5456,238.3816,238.4587,3176.0
2022-09-30 12:00:00,247.06,247.06,246.59,246.77,3602.0,238.343,238.343,237.8895,238.0632,3602.0
2022-09-30 12:05:00,246.91,247.07,246.35,246.4,5007.0,238.1983,238.3526,237.658,237.7063,5007.0
2022-09-30 12:10:00,246.4,246.75,246.34,246.72,9675.0,237.7063,238.0439,237.6484,238.015,9675.0
2022-09-30 12:15:00,246.94,247.1,246.7,246.7,6021.0,238.2272,238.3816,237.9957,237.9957,6021.0
2022-09-30 12:20:00,246.6,246.82,246.08,246.69,3803.0,237.8992,238.1114,237.3975,237.986,3803.0
2022-09-30 12:25:00,246.64,246.74,246.36,246.54,2951.0,237.9378,238.0343,237.6677,237.8413,2951.0
2022-09-30 12:30:00,246.63,247.1,246.56,247.02,4800.0,237.9281,238.3816,237.8606,238.3044,4800.0
2022-09-30 12:35:00,246.93,247.35,246.89,247.34,4100.0,238.2176,238.6227,238.179,238.6131,4100.0
2022-09-30 12:40:00,247.42,247.52,247.2,247.33,3102.0,238.6903,238.7867,238.478,238.6034,3102.0
2022-09-30 12:45:00,247.27,247.54,247.24,247.54,4620.0,238.5456,238.806,238.5166,238.806,4620.0
2022-09-30 12:50:00,247.51,247.6,247.28,247.36,1730.0,238.7771,238.8639,238.5552,238.6324,1730.0
2022-09-30 12:55:00,247.33,247.62,247.27,247.52,4886.0,238.6034,238.8832,238.5456,238.7867,4886.0
2022-09-30 13:00:00,247.51,247.52,246.96,246.97,5028.0,238.7771,238.7867,238.2465,238.2561,5028.0
2022-09-30 13:05:00,247.0,247.4,247.0,247.39,907.0,238.2851,238.671,238.2851,238.6613,907.0
2022-09-30 13:10:00,247.42,247.68,247.16,247.18,2444.0,238.6903,238.9411,238.4394,238.4587,2444.0
2022-09-30 13:15:00,247.15,247.25,246.68,246.7,2667.0,238.4298,238.5263,237.9764,237.9957,2667.0
2022-09-30 13:20:00,246.93,247.01,246.79,246.82,1954.0,238.2176,238.2947,238.0825,238.1114,1954.0
2022-09-30 13:25:00,246.7,247.16,246.64,247.04,3552.0,237.9957,238.4394,237.9378,238.3237,3552.0
2022-09-30 13:30:00,246.96,247.07,246.6,246.6,4810.0,238.2465,238.3526,237.8992,237.8992,4810.0
2022-09-30 13:35:00,246.5,246.5,246.05,246.15,1522.0,237.8027,237.8027,237.3686,237.4651,1522.0
2022-09-30 13:40:00,246.21,246.31,246.04,246.12,2654.0,237.523,237.6194,237.359,237.4361,2654.0
2022-09-30 13:45:00,245.99,246.1,245.88,245.89,4152.0,237.3107,237.4168,237.2046,237.2142,4152.0
2022-09-30 13:50:00,245.9,246.38,245.77,246.15,4162.0,237.2239,237.687,237.0985,237.4651,4162.0
2022-09-30 13:55:00,246.46,246.53,246.34,246.49,2525.0,237.7641,237.8317,237.6484,237.7931,2525.0
2022-09-30 14:00:00,246.07,246.42,245.97,246.02,1979.0,237.3879,237.7255,237.2914,237.3397,1979.0
2022-09-30 14:05:00,246.07,246.32,245.96,246.17,1368.0,237.3879,237.6291,237.2818,237.4844,1368.0
2022-09-30 14:10:00,246.38,246.57,246.26,246.34,1100.0,237.687,237.8703,237.5712,237.6484,1100.0
2022-09-30 14:15:00,246.67,246.7,246.29,246.29,2033.0,237.9667,237.9957,237.6001,237.6001,2033.0
2022-09-30 14:20:00,246.35,246.35,245.88,245.93,2078.0,237.658,237.658,237.2046,237.2528,2078.0
2022-09-30 14:25:00,245.9,245.9,245.26,245.38,4965.0,237.2239,237.2239,236.6065,236.7222,4965.0
2022-09-30 14:30:00,245.4,245.67,245.15,245.67,8330.0,236.7415,237.002,236.5004,237.002,8330.0
2022-09-30 14:35:00,245.74,245.74,245.35,245.5,2775.0,237.0695,237.0695,236.6933,236.838,2775.0
2022-09-30 14:40:00,245.47,245.47,245.16,245.2,500.0,236.8091,236.8091,236.51,236.5486,500.0
2022-09-30 14:45:00,245.25,245.31,244.51,244.88,2108.0,236.5968,236.6547,235.8829,236.2399,2108.0
2022-09-30 14:50:00,245.0,245.02,244.86,245.0,1548.0,236.3556,236.3749,236.2206,236.3556,1548.0
2022-09-30 14:55:00,244.84,244.84,244.34,244.77,3359.0,236.2013,236.2013,235.7189,236.1338,3359.0
2022-09-30 15:00:00,244.42,245.56,244.41,245.56,1100.0,235.7961,236.8959,235.7865,236.8959,1100.0
2022-09-30 15:05:00,245.22,245.58,245.01,245.02,1238.0,236.5679,236.9152,236.3653,236.3749,1238.0
2022-09-30 15:10:00,245.07,245.21,244.32,244.42,3869.0,236.4232,236.5582,235.6996,235.7961,3869.0
2022-09-30 15:15:00,244.31,244.93,244.19,244.54,5196.0,235.69,236.2881,235.5742,235.9119,5196.0
2022-09-30 15:20:00,244.59,244.7,243.94,244.31,4417.0,235.9601,236.0662,235.333,235.69,4417.0
2022-09-30 15:25:00,244.17,244.31,243.5,244.2,8100.0,235.5549,235.69,234.9086,235.5839,8100.0
2022-09-30 15:30:00,244.29,244.62,243.44,243.7,6619.0,235.6707,235.9891,234.8507,235.1015,6619.0
2022-09-30 15:35:00,243.74,243.99,243.35,243.7,8187.0,235.1401,235.3813,234.7639,235.1015,8187.0
2022-09-30 15:40:00,243.84,244.16,243.7,244.02,6420.0,235.2366,235.5453,235.1015,235.4102,6420.0
2022-09-30 15:45:00,244.09,244.29,243.74,244.04,6661.0,235.4778,235.6707,235.1401,235.4295,6661.0
2022-09-30 15:50:00,243.95,243.95,242.71,242.79,19539.0,235.3427,235.3427,234.1464,234.2236,19539.0
2022-09-30 15:55:00,242.81,243.06,242.03,242.94,92452.0,234.2429,234.4841,233.4904,234.3683,92452.0
2022-10-03 09:30:00,246.34,247.25,246.22,246.29,11157.0,237.6484,238.5263,237.5326,237.6001,11157.0
2022-10-03 09:35:00,246.02,246.02,244.85,245.31,2690.0,237.3397,237.3397,236.2109,236.6547,2690.0
2022-10-03 09:40:00,244.56,246.55,244.28,245.31,6000.0,235.9312,237.851,235.6611,236.6547,6000.0
2022-10-03 09:45:00,245.94,246.97,245.88,246.97,1900.0,237.2625,238.2561,237.2046,238.2561,1900.0
2022-10-03 09:50:00,247.0,247.17,246.1,246.38,4046.0,238.2851,238.4491,237.4168,237.687,4046.0
2022-10-03 09:55:00,246.41,246.72,245.67,246.09,2295.0,237.7159,238.015,237.002,237.4072,2295.0
2022-10-03 10:00:00,246.17,248.59,246.04,248.55,3210.0,237.4844,239.819,237.359,239.7804,3210.0
2022-10-03 10:05:00,248.57,250.35,248.42,250.35,12080.0,239.7997,241.5169,239.655,241.5169,12080.0
2022-10-03 10:10:00,249.46,250.11,249.45,249.97,2051.0,240.6583,241.2854,240.6486,241.1503,2051.0
2022-10-03 10:15:00,249.94,250.29,249.76,250.29,3505.0,241.1214,241.459,240.9477,241.459,3505.0
2022-10-03 10:20:00,250.31,250.49,249.83,250.43,6113.0,241.4783,241.6519,241.0152,241.5941,6113.0
2022-10-03 10:25:00,250.41,251.23,250.34,250.7,6450.0,241.5748,242.3658,241.5072,241.8545,6450.0
2022-10-03 10:30:00,250.72,250.93,250.45,250.65,4920.0,241.8738,242.0764,241.6134,241.8063,4920.0
2022-10-03 10:35:00,250.61,250.76,250.26,250.26,6746.0,241.7677,241.9124,241.4301,241.4301,6746.0
2022-10-03 10:40:00,250.46,250.61,249.9,250.54,9380.0,241.623,241.7677,241.0828,241.7002,9380.0
2022-10-03 10:45:00,250.78,250.88,250.62,250.84,8975.0,241.9317,242.0282,241.7774,241.9896,8975.0
2022-10-03 10:50:00,250.83,251.16,250.58,251.14,9500.0,241.9799,242.2983,241.7388,242.279,9500.0
2022-10-03 10:55:00,251.11,251.5,251.04,251.14,6595.0,242.2501,242.6263,242.1825,242.279,6595.0
2022-10-03 11:00:00,251.04,251.58,251.04,251.46,2009.0,242.1825,242.7035,242.1825,242.5877,2009.0
2022-10-03 11:05:00,251.35,252.05,251.29,252.02,2542.0,242.4816,243.1569,242.4237,243.128,2542.0
2022-10-03 11:10:00,252.03,252.48,251.78,251.84,3200.0,243.1376,243.5717,242.8964,242.9543,3200.0
2022-10-03 11:15:00,251.72,252.16,251.68,251.82,7353.0,242.8385,243.263,242.8,242.935,7353.0
2022-10-03 11:20:00,251.98,251.99,251.7,251.82,4896.0,243.0894,243.099,242.8193,242.935,4896.0
2022-10-03 11:25:00,251.89,251.97,251.42,251.53,1797.0,243.0025,243.0797,242.5491,242.6553,1797.0
2022-10-03 11:30:00,251.6,252.12,251.6,251.8,4808.0,242.7228,243.2244,242.7228,242.9157,4808.0
2022-10-03 11:35:00,251.7,251.74,250.96,251.07,5083.0,242.8193,242.8578,242.1054,242.2115,5083.0
2022-10-03 11:40:00,251.07,251.3,250.82,251.09,5561.0,242.2115,242.4334,241.9703,242.2308,5561.0
2022-10-03 11:45:00,251.08,251.32,250.89,251.32,4225.0,242.2211,242.4527,242.0378,242.4527,4225.0
2022-10-03 11:50:00,251.5,251.55,250.98,251.03,3555.0,242.6263,242.6745,242.1247,242.1729,3555.0
2022-10-03 11:55:00,251.02,251.29,250.83,251.29,3672.0,242.1632,242.4237,241.9799,242.4237,3672.0
2022-10-03 12:00:00,251.43,251.85,251.43,251.58,1600.0,242.5588,242.964,242.5588,242.7035,1600.0
2022-10-03 12:05:00,251.57,251.93,251.33,251.93,1018.0,242.6938,243.0411,242.4623,243.0411,1018.0
2022-10-03 12:10:00,252.02,252.13,251.96,252.01,700.0,243.128,243.2341,243.0701,243.1183,700.0
2022-10-03 12:15:00,251.93,251.93,251.17,251.28,2401.0,243.0411,243.0411,242.308,242.4141,2401.0
2022-10-03 12:20:00,251.3,251.37,250.74,251.37,3130.0,242.4334,242.5009,241.8931,242.5009,3130.0
2022-10-03 12:25:00,251.46,251.54,250.56,250.77,3457.0,242.5877,242.6649,241.7195,241.9221,3457.0
2022-10-03 12:30:00,250.81,251.15,250.54,251.14,2100.0,241.9607,242.2887,241.7002,242.279,2100.0
2022-10-03 12:35:00,251.2,251.27,250.54,250.87,1844.0,242.3369,242.4044,241.7002,242.0185,1844.0
2022-10-03 12:40:00,250.85,250.85,250.52,250.58,911.0,241.9992,241.9992,241.6809,241.7388,911.0
2022-10-03 12:45:00,250.71,250.86,250.49,250.71,2320.0,241.8642,242.0089,241.6519,241.8642,2320.0
2022-10-03 12:50:00,250.69,250.8,250.48,250.49,1332.0,241.8449,241.951,241.6423,241.6519,1332.0
2022-10-03 12:55:00,250.48,251.0,250.48,251.0,3324.0,241.6423,242.144,241.6423,242.144,3324.0
2022-10-03 13:00:00,251.17,251.29,250.96,251.06,1804.0,242.308,242.4237,242.1054,242.2018,1804.0
2022-10-03 13:05:00,251.08,251.41,251.08,251.37,800.0,242.2211,242.5395,242.2211,242.5009,800.0
2022-10-03 13:10:00,251.33,251.33,250.9,250.9,2262.0,242.4623,242.4623,242.0475,242.0475,2262.0
2022-10-03 13:15:00,250.69,251.07,250.69,251.04,1283.0,241.8449,242.2115,241.8449,242.1825,1283.0
2022-10-03 13:20:00,251.03,251.78,251.03,251.68,2824.0,242.1729,242.8964,242.1729,242.8,2824.0
2022-10-03 13:25:00,251.76,251.77,251.46,251.48,2204.0,242.8771,242.8868,242.5877,242.607,2204.0
2022-10-03 13:30:00,251.69,252.34,251.69,252.33,2567.0,242.8096,243.4367,242.8096,243.427,2567.0
2022-10-03 13:35:00,252.29,252.31,251.73,251.74,1708.0,243.3884,243.4077,242.8482,242.8578,1708.0
2022-10-03 13:40:00,251.81,252.0,251.81,251.87,1101.0,242.9254,243.1087,242.9254,242.9833,1101.0
2022-10-03 13:45:00,251.9,252.14,251.89,251.97,2151.0,243.0122,243.2437,243.0025,243.0797,2151.0
2022-10-03 13:50:00,251.91,251.92,251.55,251.73,12199.0,243.0218,243.0315,242.6745,242.8482,12199.0
2022-10-03 13:55:00,251.67,251.99,251.56,251.97,6537.0,242.7903,243.099,242.6842,243.0797,6537.0
2022-10-03 14:00:00,252.01,252.32,252.0,252.27,6842.0,243.1183,243.4174,243.1087,243.3691,6842.0
2022-10-03 14:05:00,252.34,252.41,251.91,251.92,3700.0,243.4367,243.5042,243.0218,243.0315,3700.0
2022-10-03 14:10:00,252.05,252.47,252.05,252.47,3857.0,243.1569,243.5621,243.1569,243.5621,3857.0
2022-10-03 14:15:00,252.41,252.6,252.41,252.5,1700.0,243.5042,243.6875,243.5042,243.591,1700.0
2022-10-03 14:20:00,252.56,253.01,252.56,252.92,3964.0,243.6489,244.083,243.6489,243.9962,3964.0
2022-10-03 14:25:00,252.88,253.62,252.87,253.58,15722.0,243.9576,244.6715,243.948,244.6329,15722.0
2022-10-03 14:30:00,253.48,253.77,253.38,253.77,4633.0,244.5364,244.8162,244.44,244.8162,4633.0
2022-10-03 14:35:00,253.67,253.79,253.51,253.62,4843.0,244.7197,244.8355,244.5654,244.6715,4843.0
2022-10-03 14:40:00,253.61,253.68,253.56,253.62,3529.0,244.6619,244.7294,244.6136,244.6715,3529.0
2022-10-03 14:45:00,253.62,254.02,253.58,253.77,7842.0,244.6715,245.0574,244.6329,244.8162,7842.0
2022-10-03 14:50:00,253.88,254.02,253.67,253.8,5187.0,244.9223,245.0574,244.7197,244.8452,5187.0
2022-10-03 14:55:00,253.8,254.33,253.71,254.0,7984.0,244.8452,245.3565,244.7583,245.0381,7984.0
2022-10-03 15:00:00,253.89,253.94,253.38,253.61,2758.0,244.932,244.9802,244.44,244.6619,2758.0
2022-10-03 15:05:00,253.91,254.0,253.74,253.74,1791.0,244.9513,245.0381,244.7873,244.7873,1791.0
2022-10-03 15:10:00,253.72,253.72,253.18,253.35,2241.0,244.768,244.768,244.247,244.411,2241.0
2022-10-03 15:15:00,253.28,253.28,252.85,253.2,3891.0,244.3435,244.3435,243.9287,244.2663,3891.0
2022-10-03 15:20:00,253.17,253.5,253.1,253.34,6048.0,244.2374,244.5557,244.1699,244.4014,6048.0
2022-10-03 15:25:00,253.3,253.52,253.23,253.28,5008.0,244.3628,244.575,244.2953,244.3435,5008.0
2022-10-03 15:30:00,253.15,253.4,252.63,252.79,5976.0,244.2181,244.4593,243.7164,243.8708,5976.0
2022-10-03 15:35:00,252.72,252.89,252.5,252.51,8843.0,243.8033,243.9673,243.591,243.6007,8843.0
2022-10-03 15:40:00,252.47,252.54,252.17,252.38,9022.0,243.5621,243.6296,243.2727,243.4753,9022.0
2022-10-03 15:45:00,252.37,252.66,252.16,252.34,14125.0,243.4656,243.7454,243.263,243.4367,14125.0
2022-10-03 15:50:00,252.46,252.52,251.94,252.46,28612.0,243.5524,243.6103,243.0508,243.5524,28612.0
2022-10-03 15:55:00,252.47,252.47,251.74,252.23,48821.0,243.5621,243.5621,242.8578,243.3306,48821.0
2022-10-04 09:30:00,257.77,259.74,257.77,259.37,17129.0,248.6751,250.5756,248.6751,250.2186,17129.0
2022-10-04 09:35:00,259.27,261.57,259.27,261.57,15280.0,250.1222,252.341,250.1222,252.341,15280.0
2022-10-04 09:40:00,261.47,261.47,260.19,260.19,16368.0,252.2445,252.2445,251.0097,251.0097,16368.0
2022-10-04 09:45:00,260.32,260.88,259.72,259.73,15944.0,251.1351,251.6754,250.5563,250.5659,15944.0
2022-10-04 09:50:00,259.74,260.17,259.39,259.91,4774.0,250.5756,250.9904,250.2379,250.7396,4774.0
2022-10-04 09:55:00,260.0,260.65,259.37,260.4,4756.0,250.8264,251.4535,250.2186,251.2123,4756.0
2022-10-04 10:00:00,260.49,261.38,260.49,260.74,7418.0,251.2991,252.1577,251.2991,251.5403,7418.0
2022-10-04 10:05:00,260.7,261.23,260.54,261.08,4209.0,251.5017,252.013,251.3474,251.8683,4209.0
2022-10-04 10:10:00,260.99,261.34,260.53,260.94,4600.0,251.7815,252.1191,251.3377,251.7332,4600.0
2022-10-04 10:15:00,260.8,261.31,260.8,261.23,3972.0,251.5982,252.0902,251.5982,252.013,3972.0
2022-10-04 10:20:00,261.16,261.18,260.21,260.48,10363.0,251.9455,251.9648,251.029,251.2895,10363.0
2022-10-04 10:25:00,260.31,261.1,260.2,260.82,3430.0,251.1255,251.8876,251.0193,251.6175,3430.0
2022-10-04 10:30:00,260.77,260.98,260.7,260.96,2700.0,251.5692,251.7718,251.5017,251.7525,2700.0
2022-10-04 10:35:00,261.16,261.76,260.85,261.49,16321.0,251.9455,252.5243,251.6464,252.2638,16321.0
2022-10-04 10:40:00,261.61,261.82,261.07,261.21,8003.0,252.3796,252.5822,251.8587,251.9937,8003.0
2022-10-04 10:45:00,261.08,261.36,260.76,261.1,6229.0,251.8683,252.1384,251.5596,251.8876,6229.0
2022-10-04 10:50:00,261.01,261.07,260.52,261.07,7442.0,251.8008,251.8587,251.3281,251.8587,7442.0
2022-10-04 10:55:00,260.84,261.83,260.77,261.83,8030.0,251.6368,252.5918,251.5692,252.5918,8030.0
2022-10-04 11:00:00,261.72,262.24,261.69,262.17,9005.0,252.4857,252.9874,252.4568,252.9198,9005.0
2022-10-04 11:05:00,262.17,262.55,261.9,262.26,7357.0,252.9198,253.2864,252.6594,253.0067,7357.0
2022-10-04 11:10:00,262.24,262.24,260.97,261.34,7149.0,252.9874,252.9874,251.7622,252.1191,7149.0
2022-10-04 11:15:00,261.49,262.22,261.28,262.19,20023.0,252.2638,252.9681,252.0612,252.9391,20023.0
2022-10-04 11:20:00,262.53,262.76,261.71,261.88,10715.0,253.2671,253.489,252.4761,252.6401,10715.0
2022-10-04 11:25:00,261.88,262.43,261.87,262.23,5558.0,252.6401,253.1707,252.6304,252.9777,5558.0
2022-10-04 11:30:00,262.46,262.58,261.76,262.06,12091.0,253.1996,253.3154,252.5243,252.8137,12091.0
2022-10-04 11:35:00,262.3,262.49,262.1,262.35,5105.0,253.0453,253.2285,252.8523,253.0935,5105.0
2022-10-04 11:40:00,262.35,262.36,261.88,262.01,4758.0,253.0935,253.1031,252.6401,252.7655,4758.0
2022-10-04 11:45:00,262.0,262.03,261.26,261.35,17115.0,252.7558,252.7848,252.0419,252.1288,17115.0
2022-10-04 11:50:00,261.5,261.87,261.1,261.11,14549.0,252.2735,252.6304,251.8876,251.8972,14549.0
2022-10-04 11:55:00,260.99,261.58,260.99,261.58,3536.0,251.7815,252.3507,251.7815,252.3507,3536.0
2022-10-04 12:00:00,261.68,261.77,261.34,261.37,1983.0,252.4471,252.534,252.1191,252.1481,1983.0
2022-10-04 12:05:00,261.35,261.4,260.73,260.98,4419.0,252.1288,252.177,251.5306,251.7718,4419.0
2022-10-04 12:10:00,260.73,261.16,260.73,261.14,3111.0,251.5306,251.9455,251.5306,251.9262,3111.0
2022-10-04 12:15:00,261.04,261.18,260.83,260.83,1490.0,251.8297,251.9648,251.6271,251.6271,1490.0
2022-10-04 12:20:00,260.81,260.81,260.3,260.44,3437.0,251.6078,251.6078,251.1158,251.2509,3437.0
2022-10-04 12:25:00,260.44,261.06,260.44,260.82,4283.0,251.2509,251.849,251.2509,251.6175,4283.0
2022-10-04 12:30:00,260.81,261.27,260.81,261.07,4606.0,251.6078,252.0516,251.6078,251.8587,4606.0
2022-10-04 12:35:00,260.9,261.01,260.9,260.96,700.0,251.6946,251.8008,251.6946,251.7525,700.0
2022-10-04 12:40:00,260.89,260.89,260.14,260.31,4338.0,251.685,251.685,250.9615,251.1255,4338.0
2022-10-04 12:45:00,260.28,260.28,259.5,259.56,3900.0,251.0965,251.0965,250.344,250.4019,3900.0
2022-10-04 12:50:00,259.54,259.69,259.16,259.17,1474.0,250.3826,250.5273,250.016,250.0257,1474.0
2022-10-04 12:55:00,259.14,259.7,259.13,259.69,3722.0,249.9967,250.537,249.9871,250.5273,3722.0
2022-10-04 13:00:00,259.75,259.76,258.99,259.29,11858.0,250.5852,250.5949,249.852,250.1415,11858.0
2022-10-04 13:05:00,259.25,259.28,258.79,258.95,3502.0,250.1029,250.1318,249.6591,249.8135,3502.0
2022-10-04 13:10:00,258.83,258.93,258.37,258.41,15955.0,249.6977,249.7942,249.2539,249.2925,15955.0
2022-10-04 13:15:00,258.32,258.44,258.0,258.0,3943.0,249.2057,249.3214,248.897,248.897,3943.0
2022-10-04 13:20:00,257.92,258.39,257.9,258.17,3060.0,248.8198,249.2732,248.8005,249.061,3060.0
2022-10-04 13:25:00,258.26,258.71,258.17,258.57,3529.0,249.1478,249.5819,249.061,249.4469,3529.0
2022-10-04 13:30:00,258.87,259.14,258.79,258.91,3428.0,249.7363,249.9967,249.6591,249.7749,3428.0
2022-10-04 13:35:00,258.79,258.94,258.69,258.93,1405.0,249.6591,249.8038,249.5626,249.7942,1405.0
2022-10-04 13:40:00,259.07,259.22,259.02,259.02,1132.0,249.9292,250.0739,249.881,249.881,1132.0
2022-10-04 13:45:00,259.08,259.63,259.08,259.5,2775.0,249.9389,250.4695,249.9389,250.344,2775.0
2022-10-04 13:50:00,259.67,260.09,259.67,259.96,1920.0,250.508,250.9132,250.508,250.7878,1920.0
2022-10-04 13:55:00,259.94,260.24,259.94,260.13,1400.0,250.7685,251.0579,250.7685,250.9518,1400.0
2022-10-04 14:00:00,260.12,260.59,260.06,260.38,4391.0,250.9422,251.3956,250.8843,251.193,4391.0
2022-10-04 14:05:00,260.57,260.64,260.42,260.64,900.0,251.3763,251.4438,251.2316,251.4438,900.0
2022-10-04 14:10:00,260.56,260.6,260.15,260.27,2391.0,251.3666,251.4052,250.9711,251.0869,2391.0
2022-10-04 14:15:00,260.24,260.46,260.13,260.13,3034.0,251.0579,251.2702,250.9518,250.9518,3034.0
2022-10-04 14:20:00,260.22,260.5,260.2,260.5,3003.0,251.0386,251.3088,251.0193,251.3088,3003.0
2022-10-04 14:25:00,260.45,260.45,259.94,259.94,3209.0,251.2605,251.2605,250.7685,250.7685,3209.0
2022-10-04 14:30:00,260.03,260.4,259.9,260.3,2913.0,250.8553,251.2123,250.7299,251.1158,2913.0
2022-10-04 14:35:00,260.04,260.14,259.94,260.14,1929.0,250.865,250.9615,250.7685,250.9615,1929.0
2022-10-04 14:40:00,260.17,260.42,260.05,260.36,6003.0,250.9904,251.2316,250.8746,251.1737,6003.0
2022-10-04 14:45:00,260.33,260.92,260.33,260.85,9792.0,251.1448,251.7139,251.1448,251.6464,9792.0
2022-10-04 14:50:00,261.0,261.2,261.0,261.0,2897.0,251.7911,251.9841,251.7911,251.7911,2897.0
2022-10-04 14:55:00,261.07,261.33,260.96,261.23,7335.0,251.8587,252.1095,251.7525,252.013,7335.0
2022-10-04 15:00:00,261.28,261.37,260.98,261.13,7077.0,252.0612,252.1481,251.7718,251.9165,7077.0
2022-10-04 15:05:00,261.16,261.19,260.77,260.77,20206.0,251.9455,251.9744,251.5692,251.5692,20206.0
2022-10-04 15:10:00,260.76,260.77,259.95,260.49,8257.0,251.5596,251.5692,250.7782,251.2991,8257.0
2022-10-04 15:15:00,260.63,260.69,260.36,260.44,13043.0,251.4342,251.4921,251.1737,251.2509,13043.0
2022-10-04 15:20:00,260.35,261.06,260.29,261.06,4872.0,251.1641,251.849,251.1062,251.849,4872.0
2022-10-04 15:25:00,261.18,261.61,261.0,261.54,8059.0,251.9648,252.3796,251.7911,252.3121,8059.0
2022-10-04 15:30:00,261.47,261.48,261.08,261.36,14558.0,252.2445,252.2542,251.8683,252.1384,14558.0
2022-10-04 15:35:00,261.4,262.13,261.19,261.96,12235.0,252.177,252.8813,251.9744,252.7172,12235.0
2022-10-04 15:40:00,262.01,262.12,261.73,262.12,18183.0,252.7655,252.8716,252.4954,252.8716,18183.0
2022-10-04 15:45:00,261.96,262.53,261.92,262.33,20464.0,252.7172,253.2671,252.6787,253.0742,20464.0
2022-10-04 15:50:00,262.42,262.81,262.35,262.78,38186.0,253.161,253.5373,253.0935,253.5083,38186.0
2022-10-04 15:55:00,262.89,263.33,262.61,263.09,98274.0,253.6144,254.0389,253.3443,253.8074,98274.0
2022-10-05 09:30:00,258.49,259.4,257.79,259.13,8480.0,249.3697,250.2476,248.6944,249.9871,8480.0
2022-10-05 09:35:00,259.39,260.11,258.57,258.57,8137.0,250.2379,250.9325,249.4469,249.4469,8137.0
2022-10-05 09:40:00,258.68,258.91,257.75,257.79,2803.0,249.553,249.7749,248.6558,248.6944,2803.0
2022-10-05 09:45:00,258.11,258.59,257.53,257.53,19076.0,249.0031,249.4662,248.4436,248.4436,19076.0
2022-10-05 09:50:00,257.6,258.24,257.51,258.04,4023.0,248.5111,249.1285,248.4243,248.9356,4023.0
2022-10-05 09:55:00,257.93,257.93,257.52,257.74,4700.0,248.8294,248.8294,248.4339,248.6461,4700.0
2022-10-05 10:00:00,257.48,257.72,256.48,257.21,23403.0,248.3953,248.6268,247.4306,248.1348,23403.0
2022-10-05 10:05:00,257.25,257.25,256.75,256.8,2224.0,248.1734,248.1734,247.6911,247.7393,2224.0
2022-10-05 10:10:00,256.92,257.43,256.86,256.97,4144.0,247.8551,248.3471,247.7972,247.9033,4144.0
2022-10-05 10:15:00,256.97,257.48,256.81,257.34,3018.0,247.9033,248.3953,247.749,248.2603,3018.0
2022-10-05 10:20:00,257.52,258.88,257.46,258.88,5798.0,248.4339,249.7459,248.376,249.7459,5798.0
2022-10-05 10:25:00,258.8,259.17,258.44,258.68,4216.0,249.6687,250.0257,249.3214,249.553,4216.0
2022-10-05 10:30:00,258.86,259.14,258.4,258.52,4267.0,249.7266,249.9967,249.2829,249.3986,4267.0
2022-10-05 10:35:00,258.61,259.83,258.61,259.83,36219.0,249.4854,250.6624,249.4854,250.6624,36219.0
2022-10-05 10:40:00,259.81,260.69,259.72,260.28,10464.0,250.6431,251.4921,250.5563,251.0965,10464.0
2022-10-05 10:45:00,260.37,260.37,259.52,259.52,2848.0,251.1833,251.1833,250.3633,250.3633,2848.0
2022-10-05 10:50:00,259.01,259.54,259.0,259.54,3414.0,249.8713,250.3826,249.8617,250.3826,3414.0
2022-10-05 10:55:00,259.57,259.57,258.96,258.98,3534.0,250.4116,250.4116,249.8231,249.8424,3534.0
2022-10-05 11:00:00,259.08,259.4,258.93,259.22,2226.0,249.9389,250.2476,249.7942,250.0739,2226.0
2022-10-05 11:05:00,259.0,259.05,258.74,258.74,1365.0,249.8617,249.9099,249.6109,249.6109,1365.0
2022-10-05 11:10:00,258.8,259.51,258.77,259.47,5019.0,249.6687,250.3537,249.6398,250.3151,5019.0
2022-10-05 11:15:00,259.36,260.34,259.15,260.34,5720.0,250.209,251.1544,250.0064,251.1544,5720.0
2022-10-05 11:20:00,260.38,260.85,259.8,259.97,8884.0,251.193,251.6464,250.6335,250.7975,8884.0
2022-10-05 11:25:00,260.08,260.15,259.78,259.81,1443.0,250.9036,250.9711,250.6142,250.6431,1443.0
2022-10-05 11:30:00,259.9,260.11,259.81,260.09,1228.0,250.7299,250.9325,250.6431,250.9132,1228.0
2022-10-05 11:35:00,260.17,261.06,260.17,261.06,2742.0,250.9904,251.849,250.9904,251.849,2742.0
2022-10-05 11:40:00,261.11,261.29,261.11,261.29,6800.0,251.8972,252.0709,251.8972,252.0709,6800.0
2022-10-05 11:45:00,261.13,261.25,260.79,260.81,2182.0,251.9165,252.0323,251.5885,251.6078,2182.0
2022-10-05 11:50:00,260.53,260.82,260.53,260.69,2214.0,251.3377,251.6175,251.3377,251.4921,2214.0
2022-10-05 11:55:00,260.76,260.76,260.17,260.25,1400.0,251.5596,251.5596,250.9904,251.0676,1400.0
2022-10-05 12:00:00,260.25,260.25,259.82,259.9,2673.0,251.0676,251.0676,250.6528,250.7299,2673.0
2022-10-05 12:05:00,259.98,261.22,259.97,261.14,3902.0,250.8071,252.0034,250.7975,251.9262,3902.0
2022-10-05 12:10:00,261.04,261.67,261.04,261.46,3669.0,251.8297,252.4375,251.8297,252.2349,3669.0
2022-10-05 12:15:00,261.59,261.93,261.59,261.61,2025.0,252.3603,252.6883,252.3603,252.3796,2025.0
2022-10-05 12:20:00,261.42,261.53,261.24,261.38,2200.0,252.1963,252.3024,252.0227,252.1577,2200.0
2022-10-05 12:25:00,261.44,261.69,261.27,261.69,4444.0,252.2156,252.4568,252.0516,252.4568,4444.0
2022-10-05 12:30:00,261.67,261.67,261.21,261.4,2019.0,252.4375,252.4375,251.9937,252.177,2019.0
2022-10-05 12:35:00,261.41,261.66,261.34,261.66,2026.0,252.1867,252.4278,252.1191,252.4278,2026.0
2022-10-05 12:40:00,261.56,261.68,261.39,261.68,2293.0,252.3314,252.4471,252.1674,252.4471,2293.0
2022-10-05 12:45:00,261.81,262.38,261.68,262.38,1652.0,252.5725,253.1224,252.4471,253.1224,1652.0
2022-10-05 12:50:00,262.47,262.64,262.32,262.4,1726.0,253.2093,253.3733,253.0645,253.1417,1726.0
2022-10-05 12:55:00,262.31,262.37,262.13,262.24,2264.0,253.0549,253.1128,252.8813,252.9874,2264.0
2022-10-05 13:00:00,262.27,262.73,262.21,262.72,2567.0,253.0163,253.4601,252.9584,253.4504,2567.0
2022-10-05 13:05:00,262.7,262.96,262.62,262.7,3624.0,253.4311,253.682,253.354,253.4311,3624.0
2022-10-05 13:10:00,262.64,263.08,262.64,263.07,3568.0,253.3733,253.7977,253.3733,253.7881,3568.0
2022-10-05 13:15:00,263.08,263.4,263.01,263.22,4767.0,253.7977,254.1064,253.7302,253.9328,4767.0
2022-10-05 13:20:00,263.27,263.86,263.27,263.63,8415.0,253.981,254.5502,253.981,254.3283,8415.0
2022-10-05 13:25:00,263.54,263.77,263.54,263.63,5623.0,254.2415,254.4634,254.2415,254.3283,5623.0
2022-10-05 13:30:00,263.57,263.62,262.86,262.96,5177.0,254.2704,254.3187,253.5855,253.682,5177.0
2022-10-05 13:35:00,262.85,263.23,262.75,263.23,5881.0,253.5758,253.9424,253.4794,253.9424,5881.0
2022-10-05 13:40:00,263.23,263.48,262.98,263.31,3518.0,253.9424,254.1836,253.7013,254.0196,3518.0
2022-10-05 13:45:00,263.07,263.44,263.07,263.44,2397.0,253.7881,254.145,253.7881,254.145,2397.0
2022-10-05 13:50:00,263.05,263.17,262.73,262.98,3634.0,253.7688,253.8846,253.4601,253.7013,3634.0
2022-10-05 13:55:00,263.07,263.32,262.74,262.88,4054.0,253.7881,254.0293,253.4697,253.6048,4054.0
2022-10-05 14:00:00,262.82,263.19,262.82,263.19,3983.0,253.5469,253.9039,253.5469,253.9039,3983.0
2022-10-05 14:05:00,263.19,263.55,263.07,263.5,4826.0,253.9039,254.2511,253.7881,254.2029,4826.0
2022-10-05 14:10:00,263.5,263.93,263.31,263.59,10100.0,254.2029,254.6177,254.0196,254.2897,10100.0
2022-10-05 14:15:00,263.5,263.51,263.1,263.37,2096.0,254.2029,254.2126,253.817,254.0775,2096.0
2022-10-05 14:20:00,263.31,263.59,263.28,263.58,2519.0,254.0196,254.2897,253.9907,254.2801,2519.0
2022-10-05 14:25:00,263.02,263.67,263.02,263.67,3187.0,253.7398,254.3669,253.7398,254.3669,3187.0
2022-10-05 14:30:00,263.48,263.48,263.07,263.17,1200.0,254.1836,254.1836,253.7881,253.8846,1200.0
2022-10-05 14:35:00,263.2,263.68,263.2,263.64,2986.0,253.9135,254.3766,253.9135,254.338,2986.0
2022-10-05 14:40:00,263.29,263.75,263.29,263.75,1801.0,254.0003,254.4441,254.0003,254.4441,1801.0
2022-10-05 14:45:00,263.65,263.93,263.63,263.69,1995.0,254.3476,254.6177,254.3283,254.3862,1995.0
2022-10-05 14:50:00,263.67,263.94,263.51,263.83,4508.0,254.3669,254.6274,254.2126,254.5213,4508.0
2022-10-05 14:55:00,263.88,263.96,263.69,263.83,3200.0,254.5695,254.6467,254.3862,254.5213,3200.0
2022-10-05 15:00:00,263.89,264.42,263.89,264.35,2751.0,254.5792,255.0905,254.5792,255.0229,2751.0
2022-10-05 15:05:00,264.23,264.25,263.97,264.12,1695.0,254.9072,254.9265,254.6563,254.801,1695.0
2022-10-05 15:10:00,264.17,264.54,264.02,264.54,3311.0,254.8493,255.2062,254.7046,255.2062,3311.0
2022-10-05 15:15:00,264.51,264.56,264.03,264.5,8500.0,255.1773,255.2255,254.7142,255.1676,8500.0
2022-10-05 15:20:00,264.34,264.63,264.2,264.63,9790.0,255.0133,255.293,254.8782,255.293,9790.0
2022-10-05 15:25:00,264.59,264.87,264.41,264.56,21217.0,255.2545,255.5246,255.0808,255.2255,21217.0
2022-10-05 15:30:00,264.6,264.83,264.5,264.5,4593.0,255.2641,255.486,255.1676,255.1676,4593.0
2022-10-05 15:35:00,264.5,264.77,264.3,264.62,7161.0,255.1676,255.4281,254.9747,255.2834,7161.0
2022-10-05 15:40:00,264.49,264.61,264.31,264.55,9757.0,255.158,255.2737,254.9843,255.2159,9757.0
2022-10-05 15:45:00,264.44,264.7,264.32,264.45,14484.0,255.1097,255.3606,254.994,255.1194,14484.0
2022-10-05 15:50:00,264.25,264.42,263.37,263.46,64663.0,254.9265,255.0905,254.0775,254.1643,64663.0
2022-10-05 15:55:00,263.36,263.54,262.93,263.41,40821.0,254.0679,254.2415,253.653,254.1161,40821.0
2022-10-06 09:30:00,263.43,263.86,263.12,263.66,6925.0,254.1354,254.5502,253.8363,254.3573,6925.0
2022-10-06 09:35:00,264.43,264.43,262.94,263.53,1556.0,255.1001,255.1001,253.6627,254.2319,1556.0
2022-10-06 09:40:00,263.73,264.67,263.73,263.92,1500.0,254.4248,255.3316,254.4248,254.6081,1500.0
2022-10-06 09:45:00,264.17,265.49,264.14,264.24,9082.0,254.8493,256.1227,254.8203,254.9168,9082.0
2022-10-06 09:50:00,264.14,265.24,264.13,265.22,6059.0,254.8203,255.8815,254.8107,255.8622,6059.0
2022-10-06 09:55:00,264.83,264.83,263.12,263.13,4321.0,255.486,255.486,253.8363,253.846,4321.0
2022-10-06 10:00:00,262.75,262.85,262.11,262.85,4150.0,253.4794,253.5758,252.862,253.5758,4150.0
2022-10-06 10:05:00,262.41,262.41,261.55,262.08,3507.0,253.1514,253.1514,252.3217,252.833,3507.0
2022-10-06 10:10:00,261.7,262.17,261.27,261.9,8577.0,252.4664,252.9198,252.0516,252.6594,8577.0
2022-10-06 10:15:00,262.07,262.49,262.01,262.08,1704.0,252.8234,253.2285,252.7655,252.833,1704.0
2022-10-06 10:20:00,261.73,262.43,261.61,261.9,1722.0,252.4954,253.1707,252.3796,252.6594,1722.0
2022-10-06 10:25:00,261.77,263.05,261.77,261.93,4701.0,252.534,253.7688,252.534,252.6883,4701.0
2022-10-06 10:30:00,261.93,262.67,261.74,261.99,3641.0,252.6883,253.4022,252.505,252.7462,3641.0
2022-10-06 10:35:00,262.01,262.77,262.01,262.53,5237.0,252.7655,253.4987,252.7655,253.2671,5237.0
2022-10-06 10:40:00,262.7,263.0,262.69,262.88,2282.0,253.4311,253.7206,253.4215,253.6048,2282.0
2022-10-06 10:45:00,262.88,264.14,262.65,264.13,2727.0,253.6048,254.8203,253.3829,254.8107,2727.0
2022-10-06 10:50:00,263.98,264.27,263.86,264.27,2305.0,254.666,254.9457,254.5502,254.9457,2305.0
2022-10-06 10:55:00,264.1,264.95,263.89,264.69,3534.0,254.7817,255.6018,254.5792,255.3509,3534.0
2022-10-06 11:00:00,264.68,264.71,263.56,263.56,976.0,255.3413,255.3702,254.2608,254.2608,976.0
2022-10-06 11:05:00,263.79,264.5,263.79,264.06,2306.0,254.4827,255.1676,254.4827,254.7432,2306.0
2022-10-06 11:10:00,263.94,264.03,263.45,263.45,910.0,254.6274,254.7142,254.1547,254.1547,910.0
2022-10-06 11:15:00,263.59,264.53,263.53,264.37,2605.0,254.2897,255.1966,254.2319,255.0422,2605.0
2022-10-06 11:20:00,264.47,264.84,264.29,264.33,1665.0,255.1387,255.4956,254.965,255.0036,1665.0
2022-10-06 11:25:00,264.12,264.71,264.12,264.69,1500.0,254.801,255.3702,254.801,255.3509,1500.0
2022-10-06 11:30:00,264.45,264.55,264.19,264.19,1629.0,255.1194,255.2159,254.8686,254.8686,1629.0
2022-10-06 11:35:00,264.44,264.62,263.94,264.17,6529.0,255.1097,255.2834,254.6274,254.8493,6529.0
2022-10-06 11:40:00,263.99,264.49,263.97,264.02,1300.0,254.6756,255.158,254.6563,254.7046,1300.0
2022-10-06 11:45:00,264.03,264.86,264.02,264.66,1247.0,254.7142,255.5149,254.7046,255.322,1247.0
2022-10-06 11:50:00,264.48,264.9,264.29,264.52,2794.0,255.1483,255.5535,254.965,255.1869,2794.0
2022-10-06 11:55:00,264.57,264.57,263.36,263.47,4533.0,255.2352,255.2352,254.0679,254.174,4533.0
2022-10-06 12:00:00,263.44,263.93,263.44,263.62,8651.0,254.145,254.6177,254.145,254.3187,8651.0
2022-10-06 12:05:00,263.71,263.8,263.54,263.54,4607.0,254.4055,254.4923,254.2415,254.2415,4607.0
2022-10-06 12:10:00,263.71,263.71,263.22,263.31,5389.0,254.4055,254.4055,253.9328,254.0196,5389.0
2022-10-06 12:15:00,263.55,263.7,263.46,263.49,1500.0,254.2511,254.3959,254.1643,254.1933,1500.0
2022-10-06 12:20:00,263.81,263.81,263.54,263.66,2286.0,254.502,254.502,254.2415,254.3573,2286.0
2022-10-06 12:25:00,263.71,263.95,263.6,263.95,3610.0,254.4055,254.637,254.2994,254.637,3610.0
2022-10-06 12:30:00,263.88,264.12,263.65,264.12,801.0,254.5695,254.801,254.3476,254.801,801.0
2022-10-06 12:35:00,264.02,264.02,263.81,263.85,908.0,254.7046,254.7046,254.502,254.5406,908.0
2022-10-06 12:40:00,263.8,264.06,263.77,263.95,1000.0,254.4923,254.7432,254.4634,254.637,1000.0
2022-10-06 12:45:00,264.14,264.16,263.7,263.7,5740.0,254.8203,254.8396,254.3959,254.3959,5740.0
2022-10-06 12:50:00,263.69,264.05,263.59,263.83,5201.0,254.3862,254.7335,254.2897,254.5213,5201.0
2022-10-06 12:55:00,263.78,263.78,263.55,263.62,1300.0,254.473,254.473,254.2511,254.3187,1300.0
2022-10-06 13:00:00,263.65,263.82,263.59,263.69,4615.0,254.3476,254.5116,254.2897,254.3862,4615.0
2022-10-06 13:05:00,263.64,263.72,263.34,263.35,5900.0,254.338,254.4152,254.0486,254.0582,5900.0
2022-10-06 13:10:00,263.26,263.54,262.99,263.07,9800.0,253.9714,254.2415,253.7109,253.7881,9800.0
2022-10-06 13:15:00,263.11,263.32,262.81,263.01,13700.0,253.8267,254.0293,253.5373,253.7302,13700.0
2022-10-06 13:20:00,263.06,263.4,263.06,263.22,3900.0,253.7784,254.1064,253.7784,253.9328,3900.0
2022-10-06 13:25:00,263.34,263.34,262.98,263.13,2947.0,254.0486,254.0486,253.7013,253.846,2947.0
2022-10-06 13:30:00,262.75,262.84,262.55,262.78,5240.0,253.4794,253.5662,253.2864,253.5083,5240.0
2022-10-06 13:35:00,262.58,262.69,262.49,262.69,2426.0,253.3154,253.4215,253.2285,253.4215,2426.0
2022-10-06 13:40:00,262.77,263.25,262.72,263.24,4971.0,253.4987,253.9617,253.4504,253.9521,4971.0
2022-10-06 13:45:00,263.21,263.21,262.94,263.03,2764.0,253.9231,253.9231,253.6627,253.7495,2764.0
2022-10-06 13:50:00,263.08,263.09,262.58,262.68,6101.0,253.7977,253.8074,253.3154,253.4118,6101.0
2022-10-06 13:55:00,262.75,262.88,262.61,262.61,2591.0,253.4794,253.6048,253.3443,253.3443,2591.0
2022-10-06 14:00:00,262.5,262.6,262.27,262.32,6381.0,253.2382,253.3347,253.0163,253.0645,6381.0
2022-10-06 14:05:00,262.31,262.43,261.82,261.82,5306.0,253.0549,253.1707,252.5822,252.5822,5306.0
2022-10-06 14:10:00,261.77,261.91,261.67,261.76,4196.0,252.534,252.669,252.4375,252.5243,4196.0
2022-10-06 14:15:00,261.84,261.91,261.61,261.84,4855.0,252.6015,252.669,252.3796,252.6015,4855.0
2022-10-06 14:20:00,261.83,262.3,261.78,262.19,5597.0,252.5918,253.0453,252.5436,252.9391,5597.0
2022-10-06 14:25:00,262.23,262.34,262.07,262.1,1863.0,252.9777,253.0838,252.8234,252.8523,1863.0
2022-10-06 14:30:00,262.17,262.35,261.85,261.91,5000.0,252.9198,253.0935,252.6111,252.669,5000.0
2022-10-06 14:35:00,261.97,262.38,261.97,262.1,8900.0,252.7269,253.1224,252.7269,252.8523,8900.0
2022-10-06 14:40:00,262.05,262.18,261.82,261.87,3358.0,252.8041,252.9295,252.5822,252.6304,3358.0
2022-10-06 14:45:00,261.67,261.84,261.43,261.43,5988.0,252.4375,252.6015,252.2059,252.2059,5988.0
2022-10-06 14:50:00,261.37,261.75,261.01,261.7,6816.0,252.1481,252.5147,251.8008,252.4664,6816.0
2022-10-06 14:55:00,261.78,262.41,261.78,262.33,8757.0,252.5436,253.1514,252.5436,253.0742,8757.0
2022-10-06 15:00:00,262.22,262.49,261.76,261.76,7466.0,252.9681,253.2285,252.5243,252.5243,7466.0
2022-10-06 15:05:00,261.6,261.6,261.2,261.34,4195.0,252.37,252.37,251.9841,252.1191,4195.0
2022-10-06 15:10:00,261.41,261.49,260.96,261.41,2525.0,252.1867,252.2638,251.7525,252.1867,2525.0
2022-10-06 15:15:00,261.58,261.6,261.15,261.25,4126.0,252.3507,252.37,251.9358,252.0323,4126.0
2022-10-06 15:20:00,261.21,261.84,261.2,261.7,5258.0,251.9937,252.6015,251.9841,252.4664,5258.0
2022-10-06 15:25:00,261.79,262.05,261.7,262.04,2246.0,252.5532,252.8041,252.4664,252.7944,2246.0
2022-10-06 15:30:00,262.18,262.18,261.76,261.82,4162.0,252.9295,252.9295,252.5243,252.5822,4162.0
2022-10-06 15:35:00,261.77,261.88,261.61,261.82,10369.0,252.534,252.6401,252.3796,252.5822,10369.0
2022-10-06 15:40:00,261.81,261.89,261.47,261.78,7074.0,252.5725,252.6497,252.2445,252.5436,7074.0
2022-10-06 15:45:00,261.56,261.83,261.34,261.61,9525.0,252.3314,252.5918,252.1191,252.3796,9525.0
2022-10-06 15:50:00,261.52,261.65,261.2,261.56,24239.0,252.2928,252.4182,251.9841,252.3314,24239.0
2022-10-06 15:55:00,261.56,261.77,260.72,260.76,54057.0,252.3314,252.534,251.521,251.5596,54057.0
2022-10-07 09:30:00,257.87,258.76,256.17,258.4,15709.0,248.7716,249.6302,247.1315,249.2829,15709.0
2022-10-07 09:35:00,257.37,257.62,256.76,257.1,4001.0,248.2892,248.5304,247.7007,248.0287,4001.0
2022-10-07 09:40:00,257.32,257.83,256.21,256.21,2007.0,248.241,248.733,247.1701,247.1701,2007.0
2022-10-07 09:45:00,256.0,256.0,255.01,255.01,6690.0,246.9675,246.9675,246.0125,246.0125,6690.0
2022-10-07 09:50:00,254.94,254.94,253.73,253.73,15506.0,245.9449,245.9449,244.7776,244.7776,15506.0
2022-10-07 09:55:00,253.64,254.1,253.32,253.37,3230.0,244.6908,245.1346,244.3821,244.4303,3230.0
2022-10-07 10:00:00,253.48,253.57,252.68,252.72,3631.0,244.5364,244.6233,243.7647,243.8033,3631.0
2022-10-07 10:05:00,252.83,253.43,252.83,253.28,1910.0,243.9094,244.4882,243.9094,244.3435,1910.0
2022-10-07 10:10:00,253.32,253.71,253.32,253.67,3275.0,244.3821,244.7583,244.3821,244.7197,3275.0
2022-10-07 10:15:00,253.66,254.43,253.65,254.36,1498.0,244.7101,245.4529,244.7005,245.3854,1498.0
2022-10-07 10:20:00,254.29,254.57,254.14,254.3,1273.0,245.3179,245.588,245.1732,245.3275,1273.0
2022-10-07 10:25:00,254.27,254.61,254.16,254.17,1276.0,245.2986,245.6266,245.1925,245.2021,1276.0
2022-10-07 10:30:00,254.17,254.99,254.13,254.99,6641.0,245.2021,245.9932,245.1635,245.9932,6641.0
2022-10-07 10:35:00,254.81,254.93,254.6,254.68,8730.0,245.8195,245.9353,245.6169,245.6941,8730.0
2022-10-07 10:40:00,254.75,255.39,254.74,255.39,1500.0,245.7616,246.3791,245.752,246.3791,1500.0
2022-10-07 10:45:00,255.42,255.54,255.21,255.24,1500.0,246.408,246.5238,246.2054,246.2344,1500.0
2022-10-07 10:50:00,254.92,255.14,254.64,254.95,2444.0,245.9256,246.1379,245.6555,245.9546,2444.0
2022-10-07 10:55:00,254.81,255.07,254.67,254.77,1300.0,245.8195,246.0703,245.6845,245.7809,1300.0
2022-10-07 11:00:00,254.77,255.2,254.77,255.2,1241.0,245.7809,246.1958,245.7809,246.1958,1241.0
2022-10-07 11:05:00,254.95,255.08,254.66,254.66,1307.0,245.9546,246.08,245.6748,245.6748,1307.0
2022-10-07 11:10:00,254.55,255.03,254.47,254.73,3677.0,245.5687,246.0318,245.4915,245.7423,3677.0
2022-10-07 11:15:00,254.76,254.78,254.31,254.31,5994.0,245.7713,245.7906,245.3372,245.3372,5994.0
2022-10-07 11:20:00,254.27,254.36,253.89,254.06,1382.0,245.2986,245.3854,244.932,245.096,1382.0
2022-10-07 11:25:00,254.03,254.59,254.03,254.31,2769.0,245.067,245.6073,245.067,245.3372,2769.0
2022-10-07 11:30:00,254.17,254.17,253.64,253.94,3373.0,245.2021,245.2021,244.6908,244.9802,3373.0
2022-10-07 11:35:00,253.92,254.41,253.92,254.22,1487.0,244.9609,245.4336,244.9609,245.2503,1487.0
2022-10-07 11:40:00,254.01,254.14,253.71,253.71,400.0,245.0477,245.1732,244.7583,244.7583,400.0
2022-10-07 11:45:00,253.73,253.77,253.42,253.42,600.0,244.7776,244.8162,244.4786,244.4786,600.0
2022-10-07 11:50:00,253.48,253.59,253.31,253.31,2789.0,244.5364,244.6426,244.3724,244.3724,2789.0
2022-10-07 11:55:00,253.38,253.65,253.37,253.65,1549.0,244.44,244.7005,244.4303,244.7005,1549.0
2022-10-07 12:00:00,253.68,254.33,253.68,254.2,1963.0,244.7294,245.3565,244.7294,245.231,1963.0
2022-10-07 12:05:00,254.14,254.38,253.88,254.38,3142.0,245.1732,245.4047,244.9223,245.4047,3142.0
2022-10-07 12:10:00,254.52,254.64,254.27,254.27,1400.0,245.5398,245.6555,245.2986,245.2986,1400.0
2022-10-07 12:15:00,254.11,254.21,254.04,254.04,1400.0,245.1442,245.2407,245.0767,245.0767,1400.0
2022-10-07 12:20:00,254.11,254.11,253.56,253.66,4969.0,245.1442,245.1442,244.6136,244.7101,4969.0
2022-10-07 12:25:00,253.66,253.85,253.62,253.77,2815.0,244.7101,244.8934,244.6715,244.8162,2815.0
2022-10-07 12:30:00,253.64,253.65,253.59,253.65,448.0,244.6908,244.7005,244.6426,244.7005,448.0
2022-10-07 12:35:00,253.65,253.67,253.5,253.63,1907.0,244.7005,244.7197,244.5557,244.6812,1907.0
2022-10-07 12:40:00,253.63,253.86,253.28,253.28,4100.0,244.6812,244.903,244.3435,244.3435,4100.0
2022-10-07 12:45:00,253.32,253.33,253.07,253.16,500.0,244.3821,244.3917,244.1409,244.2277,500.0
2022-10-07 12:50:00,253.1,253.24,253.05,253.24,1025.0,244.1699,244.3049,244.1216,244.3049,1025.0
2022-10-07 12:55:00,253.2,253.3,253.16,253.23,1699.0,244.2663,244.3628,244.2277,244.2953,1699.0
2022-10-07 13:00:00,253.18,253.18,252.72,253.02,1605.0,244.247,244.247,243.8033,244.0927,1605.0
2022-10-07 13:05:00,252.97,253.08,252.72,252.72,742.0,244.0444,244.1506,243.8033,243.8033,742.0
2022-10-07 13:10:00,252.82,253.32,252.81,253.21,2650.0,243.8997,244.3821,243.8901,244.276,2650.0
2022-10-07 13:15:00,253.4,253.74,253.37,253.69,600.0,244.4593,244.7873,244.4303,244.739,600.0
2022-10-07 13:20:00,253.64,253.77,253.64,253.77,550.0,244.6908,244.8162,244.6908,244.8162,550.0
2022-10-07 13:25:00,253.74,253.74,253.56,253.67,984.0,244.7873,244.7873,244.6136,244.7197,984.0
2022-10-07 13:30:00,253.52,253.78,253.49,253.7,1824.0,244.575,244.8259,244.5461,244.7487,1824.0
2022-10-07 13:35:00,253.69,253.81,253.58,253.71,702.0,244.739,244.8548,244.6329,244.7583,702.0
2022-10-07 13:40:00,253.89,254.14,253.84,253.92,1910.0,244.932,245.1732,244.8837,244.9609,1910.0
2022-10-07 13:45:00,253.78,253.81,253.68,253.74,949.0,244.8259,244.8548,244.7294,244.7873,949.0
2022-10-07 13:50:00,253.81,254.03,253.8,253.8,8136.0,244.8548,245.067,244.8452,244.8452,8136.0
2022-10-07 13:55:00,253.98,253.98,253.66,253.78,800.0,245.0188,245.0188,244.7101,244.8259,800.0
2022-10-07 14:00:00,253.83,253.94,253.83,253.9,800.0,244.8741,244.9802,244.8741,244.9416,800.0
2022-10-07 14:05:00,253.98,253.99,253.78,253.94,929.0,245.0188,245.0285,244.8259,244.9802,929.0
2022-10-07 14:10:00,253.83,253.83,253.58,253.74,2341.0,244.8741,244.8741,244.6329,244.7873,2341.0
2022-10-07 14:15:00,253.72,253.81,253.56,253.57,1325.0,244.768,244.8548,244.6136,244.6233,1325.0
2022-10-07 14:20:00,253.55,253.61,253.21,253.25,2113.0,244.604,244.6619,244.276,244.3146,2113.0
2022-10-07 14:25:00,253.25,253.26,252.99,252.99,1402.0,244.3146,244.3242,244.0637,244.0637,1402.0
2022-10-07 14:30:00,252.83,252.83,252.7,252.81,1091.0,243.9094,243.9094,243.784,243.8901,1091.0
2022-10-07 14:35:00,252.85,252.96,252.73,252.76,3109.0,243.9287,244.0348,243.8129,243.8419,3109.0
2022-10-07 14:40:00,252.82,252.89,252.51,252.57,1556.0,243.8997,243.9673,243.6007,243.6586,1556.0
2022-10-07 14:45:00,252.5,252.63,252.39,252.58,3303.0,243.591,243.7164,243.4849,243.6682,3303.0
2022-10-07 14:50:00,252.81,253.17,252.73,252.92,5012.0,243.8901,244.2374,243.8129,243.9962,5012.0
2022-10-07 14:55:00,253.03,253.03,252.7,252.73,1956.0,244.1023,244.1023,243.784,243.8129,1956.0
2022-10-07 15:00:00,252.87,253.3,252.86,253.26,11600.0,243.948,244.3628,243.9383,244.3242,11600.0
2022-10-07 15:05:00,253.21,253.23,252.96,253.07,1455.0,244.276,244.2953,244.0348,244.1409,1455.0
2022-10-07 15:10:00,253.06,253.51,253.06,253.16,5280.0,244.1313,244.5654,244.1313,244.2277,5280.0
2022-10-07 15:15:00,253.17,253.28,253.08,253.14,6307.0,244.2374,244.3435,244.1506,244.2084,6307.0
2022-10-07 15:20:00,253.13,253.34,253.02,253.34,6130.0,244.1988,244.4014,244.0927,244.4014,6130.0
2022-10-07 15:25:00,253.27,253.27,252.83,253.13,10429.0,244.3339,244.3339,243.9094,244.1988,10429.0
2022-10-07 15:30:00,253.09,253.2,252.93,253.13,17595.0,244.1602,244.2663,244.0059,244.1988,17595.0
2022-10-07 15:35:00,253.09,253.72,253.03,253.71,6632.0,244.1602,244.768,244.1023,244.7583,6632.0
2022-10-07 15:40:00,253.68,254.05,253.44,253.79,4898.0,244.7294,245.0863,244.4979,244.8355,4898.0
2022-10-07 15:45:00,253.72,253.96,253.47,253.52,8223.0,244.768,244.9995,244.5268,244.575,8223.0
2022-10-07 15:50:00,253.58,254.33,253.58,254.18,12148.0,244.6329,245.3565,244.6329,245.2118,12148.0
2022-10-07 15:55:00,253.96,254.39,253.72,254.2,31208.0,244.9995,245.4143,244.768,245.231,31208.0
2022-10-10 09:30:00,256.78,256.86,255.5,255.95,10233.0,247.72,247.7972,246.4852,246.9193,10233.0
2022-10-10 09:35:00,255.96,256.3,254.5,254.91,2240.0,246.9289,247.257,245.5205,245.916,2240.0
2022-10-10 09:40:00,254.87,256.29,254.87,255.7,2960.0,245.8774,247.2473,245.8774,246.6781,2960.0
2022-10-10 09:45:00,255.32,255.59,254.84,254.87,916.0,246.3115,246.572,245.8485,245.8774,916.0
2022-10-10 09:50:00,255.05,255.73,254.93,255.37,3225.0,246.0511,246.7071,245.9353,246.3598,3225.0
2022-10-10 09:55:00,255.22,255.49,255.18,255.24,3843.0,246.2151,246.4755,246.1765,246.2344,3843.0
2022-10-10 10:00:00,255.29,255.46,254.95,255.4,13160.0,246.2826,246.4466,245.9546,246.3887,13160.0
2022-10-10 10:05:00,255.36,256.03,255.18,255.22,12421.0,246.3501,246.9965,246.1765,246.2151,12421.0
2022-10-10 10:10:00,255.31,255.96,255.31,255.46,5948.0,246.3019,246.9289,246.3019,246.4466,5948.0
2022-10-10 10:15:00,255.37,255.5,255.23,255.36,1200.0,246.3598,246.4852,246.2247,246.3501,1200.0
2022-10-10 10:20:00,255.69,255.75,255.17,255.52,28110.0,246.6685,246.7264,246.1668,246.5045,28110.0
2022-10-10 10:25:00,255.45,255.66,254.59,255.18,23401.0,246.4369,246.6395,245.6073,246.1765,23401.0
2022-10-10 10:30:00,255.23,255.46,254.62,254.81,10726.0,246.2247,246.4466,245.6362,245.8195,10726.0
2022-10-10 10:35:00,254.7,254.93,253.36,253.56,7611.0,245.7134,245.9353,244.4207,244.6136,7611.0
2022-10-10 10:40:00,253.65,254.3,253.63,254.2,10287.0,244.7005,245.3275,244.6812,245.231,10287.0
2022-10-10 10:45:00,254.28,254.62,254.07,254.46,5229.0,245.3082,245.6362,245.1056,245.4819,5229.0
2022-10-10 10:50:00,254.37,254.47,254.16,254.16,2969.0,245.395,245.4915,245.1925,245.1925,2969.0
2022-10-10 10:55:00,254.25,254.89,253.86,254.87,8348.0,245.2793,245.8967,244.903,245.8774,8348.0
2022-10-10 11:00:00,254.75,254.78,253.87,253.95,9314.0,245.7616,245.7906,244.9127,244.9899,9314.0
2022-10-10 11:05:00,253.98,254.51,253.98,254.02,4549.0,245.0188,245.5301,245.0188,245.0574,4549.0
2022-10-10 11:10:00,254.0,254.63,253.99,254.61,3770.0,245.0381,245.6459,245.0285,245.6266,3770.0
2022-10-10 11:15:00,254.37,254.37,253.78,253.97,5536.0,245.395,245.395,244.8259,245.0092,5536.0
2022-10-10 11:20:00,254.09,254.7,254.09,254.6,7367.0,245.1249,245.7134,245.1249,245.6169,7367.0
2022-10-10 11:25:00,254.56,255.32,254.37,255.11,22230.0,245.5783,246.3115,245.395,246.1089,22230.0
2022-10-10 11:30:00,254.52,254.72,254.32,254.47,1788.0,245.5398,245.7327,245.3468,245.4915,1788.0
2022-10-10 11:35:00,254.41,254.41,253.86,253.86,1504.0,245.4336,245.4336,244.903,244.903,1504.0
2022-10-10 11:40:00,253.65,254.09,253.65,254.09,539.0,244.7005,245.1249,244.7005,245.1249,539.0
2022-10-10 11:45:00,254.06,254.3,253.99,254.14,1405.0,245.096,245.3275,245.0285,245.1732,1405.0
2022-10-10 11:50:00,254.48,254.88,254.41,254.53,1226.0,245.5012,245.8871,245.4336,245.5494,1226.0
2022-10-10 11:55:00,254.42,254.45,254.21,254.21,832.0,245.4433,245.4722,245.2407,245.2407,832.0
2022-10-10 12:00:00,254.32,254.58,254.31,254.56,1015.0,245.3468,245.5976,245.3372,245.5783,1015.0
2022-10-10 12:05:00,254.54,254.61,253.95,253.95,1400.0,245.559,245.6266,244.9899,244.9899,1400.0
2022-10-10 12:10:00,253.82,254.0,253.51,253.64,1000.0,244.8645,245.0381,244.5654,244.6908,1000.0
2022-10-10 12:15:00,253.52,253.77,253.38,253.39,1194.0,244.575,244.8162,244.44,244.4496,1194.0
2022-10-10 12:20:00,253.08,253.08,252.03,252.28,9803.0,244.1506,244.1506,243.1376,243.3788,9803.0
2022-10-10 12:25:00,252.15,252.28,251.93,251.93,2583.0,243.2534,243.3788,243.0411,243.0411,2583.0
2022-10-10 12:30:00,252.17,252.27,251.83,251.83,400.0,243.2727,243.3691,242.9447,242.9447,400.0
2022-10-10 12:35:00,251.93,251.95,251.57,251.95,2204.0,243.0411,243.0604,242.6938,243.0604,2204.0
2022-10-10 12:40:00,252.03,252.03,251.75,251.98,902.0,243.1376,243.1376,242.8675,243.0894,902.0
2022-10-10 12:45:00,251.89,251.98,251.63,251.75,410.0,243.0025,243.0894,242.7517,242.8675,410.0
2022-10-10 12:50:00,251.58,251.65,251.35,251.48,1907.0,242.7035,242.771,242.4816,242.607,1907.0
2022-10-10 12:55:00,251.58,251.58,251.02,251.05,4061.0,242.7035,242.7035,242.1632,242.1922,4061.0
2022-10-10 13:00:00,250.84,251.16,250.84,251.02,1961.0,241.9896,242.2983,241.9896,242.1632,1961.0
2022-10-10 13:05:00,251.07,251.13,250.9,251.13,1859.0,242.2115,242.2694,242.0475,242.2694,1859.0
2022-10-10 13:10:00,251.1,251.82,251.05,251.57,3046.0,242.2404,242.935,242.1922,242.6938,3046.0
2022-10-10 13:15:00,251.63,251.63,251.12,251.4,1392.0,242.7517,242.7517,242.2597,242.5298,1392.0
2022-10-10 13:20:00,251.51,251.77,251.46,251.71,1000.0,242.636,242.8868,242.5877,242.8289,1000.0
2022-10-10 13:25:00,251.55,251.75,251.55,251.67,714.0,242.6745,242.8675,242.6745,242.7903,714.0
2022-10-10 13:30:00,251.58,251.85,251.55,251.72,800.0,242.7035,242.964,242.6745,242.8385,800.0
2022-10-10 13:35:00,251.81,252.23,251.81,252.23,4357.0,242.9254,243.3306,242.9254,243.3306,4357.0
2022-10-10 13:40:00,252.29,252.33,252.06,252.07,3487.0,243.3884,243.427,243.1666,243.1762,3487.0
2022-10-10 13:45:00,252.02,253.93,252.01,253.59,1717.0,243.128,244.9706,243.1183,244.6426,1717.0
2022-10-10 13:50:00,253.35,254.06,253.35,253.88,1476.0,244.411,245.096,244.411,244.9223,1476.0
2022-10-10 13:55:00,253.63,253.7,253.31,253.33,1834.0,244.6812,244.7487,244.3724,244.3917,1834.0
2022-10-10 14:00:00,253.39,253.4,252.98,253.06,2294.0,244.4496,244.4593,244.0541,244.1313,2294.0
2022-10-10 14:05:00,252.9,253.07,252.72,252.86,2964.0,243.9769,244.1409,243.8033,243.9383,2964.0
2022-10-10 14:10:00,252.8,252.86,252.46,252.57,2764.0,243.8804,243.9383,243.5524,243.6586,2764.0
2022-10-10 14:15:00,252.61,252.62,252.42,252.47,1122.0,243.6971,243.7068,243.5138,243.5621,1122.0
2022-10-10 14:20:00,252.52,252.65,252.21,252.31,2923.0,243.6103,243.7357,243.3113,243.4077,2923.0
2022-10-10 14:25:00,252.27,252.66,252.27,252.66,4255.0,243.3691,243.7454,243.3691,243.7454,4255.0
2022-10-10 14:30:00,252.66,253.18,252.49,253.18,7601.0,243.7454,244.247,243.5814,244.247,7601.0
2022-10-10 14:35:00,253.19,253.5,253.18,253.41,1400.0,244.2567,244.5557,244.247,244.4689,1400.0
2022-10-10 14:40:00,253.74,253.74,253.19,253.32,1741.0,244.7873,244.7873,244.2567,244.3821,1741.0
2022-10-10 14:45:00,253.1,253.27,252.84,252.93,1253.0,244.1699,244.3339,243.919,244.0059,1253.0
2022-10-10 14:50:00,252.98,253.24,252.92,253.21,2200.0,244.0541,244.3049,243.9962,244.276,2200.0
2022-10-10 14:55:00,253.19,253.35,252.91,253.23,7459.0,244.2567,244.411,243.9866,244.2953,7459.0
2022-10-10 15:00:00,253.23,253.37,252.65,252.76,2446.0,244.2953,244.4303,243.7357,243.8419,2446.0
2022-10-10 15:05:00,252.78,252.98,252.63,252.77,1800.0,243.8611,244.0541,243.7164,243.8515,1800.0
2022-10-10 15:10:00,253.11,253.51,253.1,253.51,4446.0,244.1795,244.5654,244.1699,244.5654,4446.0
2022-10-10 15:15:00,253.41,254.18,253.41,254.18,10407.0,244.4689,245.2118,244.4689,245.2118,10407.0
2022-10-10 15:20:00,254.19,254.19,253.77,253.77,6778.0,245.2214,245.2214,244.8162,244.8162,6778.0
2022-10-10 15:25:00,253.55,253.57,253.15,253.24,11215.0,244.604,244.6233,244.2181,244.3049,11215.0
2022-10-10 15:30:00,253.21,253.49,253.01,253.37,1300.0,244.276,244.5461,244.083,244.4303,1300.0
2022-10-10 15:35:00,253.34,254.0,253.1,253.67,9017.0,244.4014,245.0381,244.1699,244.7197,9017.0
2022-10-10 15:40:00,253.52,253.67,252.87,252.89,3207.0,244.575,244.7197,243.948,243.9673,3207.0
2022-10-10 15:45:00,252.92,253.55,252.88,253.16,5855.0,243.9962,244.604,243.9576,244.2277,5855.0
2022-10-10 15:50:00,253.45,253.87,253.01,253.75,16392.0,244.5075,244.9127,244.083,244.7969,16392.0
2022-10-10 15:55:00,253.8,253.8,252.6,252.67,23906.0,244.8452,244.8452,243.6875,243.755,23906.0
2022-10-11 09:30:00,250.6,252.15,250.1,251.56,14491.0,241.7581,243.2534,241.2757,242.6842,14491.0
2022-10-11 09:35:00,250.86,251.15,250.26,250.86,2993.0,242.0089,242.2887,241.4301,242.0089,2993.0
2022-10-11 09:40:00,251.46,251.69,251.21,251.21,725.0,242.5877,242.8096,242.3465,242.3465,725.0
2022-10-11 09:45:00,251.9,252.57,251.77,252.44,5944.0,243.0122,243.6586,242.8868,243.5331,5944.0
2022-10-11 09:50:00,252.48,252.94,252.1,252.64,7721.0,243.5717,244.0155,243.2051,243.7261,7721.0
2022-10-11 09:55:00,252.43,252.71,252.25,252.27,4048.0,243.5235,243.7936,243.3498,243.3691,4048.0
2022-10-11 10:00:00,252.24,252.24,251.53,251.9,10717.0,243.3402,243.3402,242.6553,243.0122,10717.0
2022-10-11 10:05:00,251.97,252.28,251.62,251.81,2622.0,243.0797,243.3788,242.7421,242.9254,2622.0
2022-10-11 10:10:00,252.12,252.67,251.88,252.39,4826.0,243.2244,243.755,242.9929,243.4849,4826.0
2022-10-11 10:15:00,252.25,253.34,252.18,252.91,3676.0,243.3498,244.4014,243.2823,243.9866,3676.0
2022-10-11 10:20:00,252.72,253.01,252.61,253.01,2213.0,243.8033,244.083,243.6971,244.083,2213.0
2022-10-11 10:25:00,252.81,253.34,252.81,252.91,2080.0,243.8901,244.4014,243.8901,243.9866,2080.0
2022-10-11 10:30:00,252.29,252.52,252.05,252.39,4127.0,243.3884,243.6103,243.1569,243.4849,4127.0
2022-10-11 10:35:00,252.22,252.59,252.07,252.46,6575.0,243.3209,243.6779,243.1762,243.5524,6575.0
2022-10-11 10:40:00,252.79,252.95,252.16,252.41,3449.0,243.8708,244.0251,243.263,243.5042,3449.0
2022-10-11 10:45:00,252.74,252.74,252.64,252.73,1020.0,243.8226,243.8226,243.7261,243.8129,1020.0
2022-10-11 10:50:00,252.92,253.33,252.62,253.27,3400.0,243.9962,244.3917,243.7068,244.3339,3400.0
2022-10-11 10:55:00,253.68,253.8,252.71,252.71,1571.0,244.7294,244.8452,243.7936,243.7936,1571.0
2022-10-11 11:00:00,252.75,254.0,252.75,253.86,1238.0,243.8322,245.0381,243.8322,244.903,1238.0
2022-10-11 11:05:00,253.89,253.93,253.4,253.82,4395.0,244.932,244.9706,244.4593,244.8645,4395.0
2022-10-11 11:10:00,253.9,254.28,253.81,254.28,1527.0,244.9416,245.3082,244.8548,245.3082,1527.0
2022-10-11 11:15:00,254.43,255.04,254.42,254.47,2134.0,245.4529,246.0414,245.4433,245.4915,2134.0
2022-10-11 11:20:00,254.52,254.88,254.52,254.76,3974.0,245.5398,245.8871,245.5398,245.7713,3974.0
2022-10-11 11:25:00,254.57,254.89,254.11,254.6,3137.0,245.588,245.8967,245.1442,245.6169,3137.0
2022-10-11 11:30:00,254.84,254.98,254.8,254.86,1926.0,245.8485,245.9835,245.8099,245.8678,1926.0
2022-10-11 11:35:00,254.74,255.0,254.48,254.62,2120.0,245.752,246.0028,245.5012,245.6362,2120.0
2022-10-11 11:40:00,254.79,255.08,254.63,255.08,1204.0,245.8002,246.08,245.6459,246.08,1204.0
2022-10-11 11:45:00,255.32,256.36,255.13,255.97,7122.0,246.3115,247.3148,246.1282,246.9386,7122.0
2022-10-11 11:50:00,256.07,256.07,255.52,255.53,653.0,247.0351,247.0351,246.5045,246.5141,653.0
2022-10-11 11:55:00,255.51,255.69,255.24,255.31,1811.0,246.4948,246.6685,246.2344,246.3019,1811.0
2022-10-11 12:00:00,255.33,255.49,255.11,255.15,1218.0,246.3212,246.4755,246.1089,246.1475,1218.0
2022-10-11 12:05:00,255.09,255.24,254.72,255.05,2242.0,246.0896,246.2344,245.7327,246.0511,2242.0
2022-10-11 12:10:00,255.21,255.78,255.21,255.78,1300.0,246.2054,246.7553,246.2054,246.7553,1300.0
2022-10-11 12:15:00,255.69,256.19,255.62,256.06,5669.0,246.6685,247.1508,246.6009,247.0254,5669.0
2022-10-11 12:20:00,256.11,256.76,256.11,256.43,13288.0,247.0737,247.7007,247.0737,247.3824,13288.0
2022-10-11 12:25:00,256.49,257.23,256.39,257.07,4641.0,247.4402,248.1541,247.3438,247.9998,4641.0
2022-10-11 12:30:00,257.16,257.6,257.16,257.44,2544.0,248.0866,248.5111,248.0866,248.3567,2544.0
2022-10-11 12:35:00,257.49,257.72,257.42,257.66,2555.0,248.405,248.6268,248.3374,248.569,2555.0
2022-10-11 12:40:00,257.95,258.52,257.81,258.52,3992.0,248.8487,249.3986,248.7137,249.3986,3992.0
2022-10-11 12:45:00,258.54,258.87,258.52,258.53,2692.0,249.4179,249.7363,249.3986,249.4083,2692.0
2022-10-11 12:50:00,258.59,258.7,258.13,258.13,6603.0,249.4662,249.5723,249.0224,249.0224,6603.0
2022-10-11 12:55:00,258.01,258.21,257.92,257.98,4580.0,248.9066,249.0996,248.8198,248.8777,4580.0
2022-10-11 13:00:00,258.0,258.14,257.71,257.78,8865.0,248.897,249.032,248.6172,248.6847,8865.0
2022-10-11 13:05:00,257.94,258.14,257.7,258.05,3773.0,248.8391,249.032,248.6076,248.9452,3773.0
2022-10-11 13:10:00,258.05,258.14,257.8,257.85,4181.0,248.9452,249.032,248.704,248.7523,4181.0
2022-10-11 13:15:00,257.93,257.96,257.4,257.4,5744.0,248.8294,248.8584,248.3181,248.3181,5744.0
2022-10-11 13:20:00,257.47,257.78,257.39,257.39,2825.0,248.3857,248.6847,248.3085,248.3085,2825.0
2022-10-11 13:25:00,257.65,257.65,256.7,256.89,3324.0,248.5593,248.5593,247.6428,247.8261,3324.0
2022-10-11 13:30:00,257.03,257.05,256.46,256.75,5026.0,247.9612,247.9805,247.4113,247.6911,5026.0
2022-10-11 13:35:00,256.68,256.68,256.02,256.18,7300.0,247.6235,247.6235,246.9868,247.1412,7300.0
2022-10-11 13:40:00,256.25,256.58,256.15,256.56,2404.0,247.2087,247.5271,247.1122,247.5078,2404.0
2022-10-11 13:45:00,256.73,257.06,256.61,256.62,2416.0,247.6718,247.9901,247.556,247.5657,2416.0
2022-10-11 13:50:00,256.61,257.02,256.61,256.84,2000.0,247.556,247.9515,247.556,247.7779,2000.0
2022-10-11 13:55:00,256.81,256.93,256.43,256.47,3515.0,247.749,247.8647,247.3824,247.421,3515.0
2022-10-11 14:00:00,256.42,256.64,256.23,256.52,2135.0,247.3727,247.585,247.1894,247.4692,2135.0
2022-10-11 14:05:00,256.63,256.78,256.14,256.36,3778.0,247.5753,247.72,247.1026,247.3148,3778.0
2022-10-11 14:10:00,256.3,256.56,255.98,256.56,1687.0,247.257,247.5078,246.9482,247.5078,1687.0
2022-10-11 14:15:00,256.5,256.51,255.75,255.93,7716.0,247.4499,247.4595,246.7264,246.9,7716.0
2022-10-11 14:20:00,255.85,256.55,255.82,256.55,3142.0,246.8228,247.4981,246.7939,247.4981,3142.0
2022-10-11 14:25:00,256.77,256.84,256.41,256.55,3148.0,247.7104,247.7779,247.3631,247.4981,3148.0
2022-10-11 14:30:00,256.64,257.03,256.62,257.02,1597.0,247.585,247.9612,247.5657,247.9515,1597.0
2022-10-11 14:35:00,257.0,257.14,256.72,257.01,1965.0,247.9323,248.0673,247.6621,247.9419,1965.0
2022-10-11 14:40:00,257.02,257.26,256.68,256.68,2629.0,247.9515,248.1831,247.6235,247.6235,2629.0
2022-10-11 14:45:00,256.53,256.89,256.02,256.02,23577.0,247.4788,247.8261,246.9868,246.9868,23577.0
2022-10-11 14:50:00,256.13,256.14,255.09,255.25,4529.0,247.0929,247.1026,246.0896,246.244,4529.0
2022-10-11 14:55:00,255.12,255.19,254.0,254.18,5750.0,246.1186,246.1861,245.0381,245.2118,5750.0
2022-10-11 15:00:00,254.01,254.22,253.43,253.61,3402.0,245.0477,245.2503,244.4882,244.6619,3402.0
2022-10-11 15:05:00,253.66,254.11,253.57,253.58,11213.0,244.7101,245.1442,244.6233,244.6329,11213.0
2022-10-11 15:10:00,253.66,253.68,253.02,253.36,5700.0,244.7101,244.7294,244.0927,244.4207,5700.0
2022-10-11 15:15:00,253.07,253.7,252.71,253.55,3488.0,244.1409,244.7487,243.7936,244.604,3488.0
2022-10-11 15:20:00,253.73,253.93,253.54,253.87,4069.0,244.7776,244.9706,244.5943,244.9127,4069.0
2022-10-11 15:25:00,253.95,254.04,253.36,253.99,6536.0,244.9899,245.0767,244.4207,245.0285,6536.0
2022-10-11 15:30:00,254.02,254.06,253.48,253.81,6060.0,245.0574,245.096,244.5364,244.8548,6060.0
2022-10-11 15:35:00,253.82,254.66,253.8,254.58,5357.0,244.8645,245.6748,244.8452,245.5976,5357.0
2022-10-11 15:40:00,254.63,254.64,254.08,254.53,8311.0,245.6459,245.6555,245.1153,245.5494,8311.0
2022-10-11 15:45:00,254.58,254.84,254.36,254.81,14807.0,245.5976,245.8485,245.3854,245.8195,14807.0
2022-10-11 15:50:00,254.67,255.08,254.2,254.96,29027.0,245.6845,246.08,245.231,245.9642,29027.0
2022-10-11 15:55:00,255.2,255.43,254.8,254.99,63389.0,246.1958,246.4176,245.8099,245.9932,63389.0
2022-10-12 09:30:00,255.95,256.4,253.26,254.0,9324.0,246.9193,247.3534,244.3242,245.0381,9324.0
2022-10-12 09:35:00,254.42,255.39,254.36,255.0,1786.0,245.4433,246.3791,245.3854,246.0028,1786.0
2022-10-12 09:40:00,254.85,255.73,254.82,255.71,14690.0,245.8581,246.7071,245.8292,246.6878,14690.0
2022-10-12 09:45:00,255.86,255.86,253.96,253.96,2621.0,246.8325,246.8325,244.9995,244.9995,2621.0
2022-10-12 09:50:00,253.86,254.61,253.64,253.64,3618.0,244.903,245.6266,244.6908,244.6908,3618.0
2022-10-12 09:55:00,253.59,254.85,253.59,254.83,14461.0,244.6426,245.8581,244.6426,245.8388,14461.0
2022-10-12 10:00:00,254.75,256.0,254.51,255.79,7984.0,245.7616,246.9675,245.5301,246.7649,7984.0
2022-10-12 10:05:00,255.65,255.78,254.22,254.62,7059.0,246.6299,246.7553,245.2503,245.6362,7059.0
2022-10-12 10:10:00,254.7,254.89,254.1,254.41,7293.0,245.7134,245.8967,245.1346,245.4336,7293.0
2022-10-12 10:15:00,254.54,254.54,253.82,254.09,16378.0,245.559,245.559,244.8645,245.1249,16378.0
2022-10-12 10:20:00,253.97,254.23,253.18,253.4,3307.0,245.0092,245.26,244.247,244.4593,3307.0
2022-10-12 10:25:00,253.4,254.43,253.24,254.24,5430.0,244.4593,245.4529,244.3049,245.2696,5430.0
2022-10-12 10:30:00,254.34,254.7,254.12,254.12,6467.0,245.3661,245.7134,245.1539,245.1539,6467.0
2022-10-12 10:35:00,254.18,254.27,253.67,253.72,3800.0,245.2118,245.2986,244.7197,244.768,3800.0
2022-10-12 10:40:00,253.59,253.7,253.31,253.32,1800.0,244.6426,244.7487,244.3724,244.3821,1800.0
2022-10-12 10:45:00,253.25,253.54,253.0,253.46,4932.0,244.3146,244.5943,244.0734,244.5172,4932.0
2022-10-12 10:50:00,253.45,253.66,253.11,253.66,3351.0,244.5075,244.7101,244.1795,244.7101,3351.0
2022-10-12 10:55:00,253.5,253.64,253.17,253.24,3057.0,244.5557,244.6908,244.2374,244.3049,3057.0
2022-10-12 11:00:00,253.5,254.22,253.49,254.13,1713.0,244.5557,245.2503,244.5461,245.1635,1713.0
2022-10-12 11:05:00,254.06,254.65,253.89,254.56,6534.0,245.096,245.6652,244.932,245.5783,6534.0
2022-10-12 11:10:00,254.74,254.74,254.58,254.59,2300.0,245.752,245.752,245.5976,245.6073,2300.0
2022-10-12 11:15:00,254.5,254.54,254.4,254.54,1522.0,245.5205,245.559,245.424,245.559,1522.0
2022-10-12 11:20:00,254.47,254.59,254.04,254.04,1638.0,245.4915,245.6073,245.0767,245.0767,1638.0
2022-10-12 11:25:00,254.15,254.17,253.99,254.06,1400.0,245.1828,245.2021,245.0285,245.096,1400.0
2022-10-12 11:30:00,254.18,254.18,253.8,253.8,3184.0,245.2118,245.2118,244.8452,244.8452,3184.0
2022-10-12 11:35:00,253.63,254.01,253.63,253.65,2496.0,244.6812,245.0477,244.6812,244.7005,2496.0
2022-10-12 11:40:00,253.69,254.06,253.62,253.72,4501.0,244.739,245.096,244.6715,244.768,4501.0
2022-10-12 11:45:00,253.69,253.92,253.56,253.92,2094.0,244.739,244.9609,244.6136,244.9609,2094.0
2022-10-12 11:50:00,253.73,254.2,253.73,254.2,821.0,244.7776,245.231,244.7776,245.231,821.0
2022-10-12 11:55:00,254.36,254.53,254.35,254.46,602.0,245.3854,245.5494,245.3758,245.4819,602.0
2022-10-12 12:00:00,254.42,254.5,254.41,254.44,600.0,245.4433,245.5205,245.4336,245.4626,600.0
2022-10-12 12:05:00,254.32,254.7,253.8,253.88,3387.0,245.3468,245.7134,244.8452,244.9223,3387.0
2022-10-12 12:10:00,253.74,253.74,253.48,253.73,1671.0,244.7873,244.7873,244.5364,244.7776,1671.0
2022-10-12 12:15:00,253.84,253.99,253.79,253.96,1454.0,244.8837,245.0285,244.8355,244.9995,1454.0
2022-10-12 12:20:00,253.99,254.04,253.91,253.97,4100.0,245.0285,245.0767,244.9513,245.0092,4100.0
2022-10-12 12:25:00,254.05,254.05,253.77,253.77,327.0,245.0863,245.0863,244.8162,244.8162,327.0
2022-10-12 12:30:00,253.66,253.67,253.44,253.56,5200.0,244.7101,244.7197,244.4979,244.6136,5200.0
2022-10-12 12:35:00,253.51,253.61,253.07,253.08,6801.0,244.5654,244.6619,244.1409,244.1506,6801.0
2022-10-12 12:40:00,253.02,253.1,253.01,253.1,881.0,244.0927,244.1699,244.083,244.1699,881.0
2022-10-12 12:45:00,253.13,253.52,253.13,253.36,1112.0,244.1988,244.575,244.1988,244.4207,1112.0
2022-10-12 12:50:00,253.28,253.6,253.27,253.6,692.0,244.3435,244.6522,244.3339,244.6522,692.0
2022-10-12 12:55:00,253.57,253.76,253.57,253.73,1100.0,244.6233,244.8066,244.6233,244.7776,1100.0
2022-10-12 13:00:00,253.7,253.7,253.48,253.51,2467.0,244.7487,244.7487,244.5364,244.5654,2467.0
2022-10-12 13:05:00,253.46,253.59,253.39,253.59,1400.0,244.5172,244.6426,244.4496,244.6426,1400.0
2022-10-12 13:10:00,253.67,253.69,253.63,253.67,1051.0,244.7197,244.739,244.6812,244.7197,1051.0
2022-10-12 13:15:00,253.49,253.49,253.3,253.49,700.0,244.5461,244.5461,244.3628,244.5461,700.0
2022-10-12 13:20:00,253.06,253.38,253.06,253.25,1733.0,244.1313,244.44,244.1313,244.3146,1733.0
2022-10-12 13:25:00,253.14,253.19,252.86,252.86,3800.0,244.2084,244.2567,243.9383,243.9383,3800.0
2022-10-12 13:30:00,252.9,252.91,252.58,252.64,3857.0,243.9769,243.9866,243.6682,243.7261,3857.0
2022-10-12 13:35:00,252.64,252.86,252.44,252.79,21644.0,243.7261,243.9383,243.5331,243.8708,21644.0
2022-10-12 13:40:00,252.94,252.97,252.48,252.6,1463.0,244.0155,244.0444,243.5717,243.6875,1463.0
2022-10-12 13:45:00,252.56,252.81,252.56,252.81,206.0,243.6489,243.8901,243.6489,243.8901,206.0
2022-10-12 13:50:00,252.82,253.04,252.7,253.04,9156.0,243.8997,244.112,243.784,244.112,9156.0
2022-10-12 13:55:00,252.92,253.0,252.85,252.91,2554.0,243.9962,244.0734,243.9287,243.9866,2554.0
2022-10-12 14:00:00,253.0,253.55,252.8,253.24,1865.0,244.0734,244.604,243.8804,244.3049,1865.0
2022-10-12 14:05:00,252.87,253.67,252.87,253.42,1325.0,243.948,244.7197,243.948,244.4786,1325.0
2022-10-12 14:10:00,253.33,253.88,252.97,253.57,1587.0,244.3917,244.9223,244.0444,244.6233,1587.0
2022-10-12 14:15:00,253.65,253.94,253.6,253.94,876.0,244.7005,244.9802,244.6522,244.9802,876.0
2022-10-12 14:20:00,253.78,254.04,253.48,254.04,1100.0,244.8259,245.0767,244.5364,245.0767,1100.0
2022-10-12 14:25:00,253.82,254.56,253.73,254.56,1970.0,244.8645,245.5783,244.7776,245.5783,1970.0
2022-10-12 14:30:00,254.53,254.71,254.11,254.67,3122.0,245.5494,245.7231,245.1442,245.6845,3122.0
2022-10-12 14:35:00,254.87,254.97,254.67,254.87,1741.0,245.8774,245.9739,245.6845,245.8774,1741.0
2022-10-12 14:40:00,254.88,255.01,254.6,254.75,2515.0,245.8871,246.0125,245.6169,245.7616,2515.0
2022-10-12 14:45:00,254.63,254.74,254.33,254.34,904.0,245.6459,245.752,245.3565,245.3661,904.0
2022-10-12 14:50:00,254.3,254.44,253.91,254.12,1779.0,245.3275,245.4626,244.9513,245.1539,1779.0
2022-10-12 14:55:00,254.02,254.17,253.85,253.85,1100.0,245.0574,245.2021,244.8934,244.8934,1100.0
2022-10-12 15:00:00,254.05,254.15,253.88,253.89,2021.0,245.0863,245.1828,244.9223,244.932,2021.0
2022-10-12 15:05:00,253.93,254.33,253.93,254.33,1400.0,244.9706,245.3565,244.9706,245.3565,1400.0
2022-10-12 15:10:00,254.34,254.52,254.27,254.46,2911.0,245.3661,245.5398,245.2986,245.4819,2911.0
2022-10-12 15:15:00,254.45,254.73,254.19,254.71,2483.0,245.4722,245.7423,245.2214,245.7231,2483.0
2022-10-12 15:20:00,254.68,254.8,254.41,254.42,5087.0,245.6941,245.8099,245.4336,245.4433,5087.0
2022-10-12 15:25:00,254.4,254.42,254.11,254.11,3161.0,245.424,245.4433,245.1442,245.1442,3161.0
2022-10-12 15:30:00,254.04,254.37,254.03,254.27,5049.0,245.0767,245.395,245.067,245.2986,5049.0
2022-10-12 15:35:00,254.32,254.62,254.15,254.28,6455.0,245.3468,245.6362,245.1828,245.3082,6455.0
2022-10-12 15:40:00,254.27,254.44,254.05,254.44,2636.0,245.2986,245.4626,245.0863,245.4626,2636.0
2022-10-12 15:45:00,254.38,254.38,253.97,254.03,9952.0,245.4047,245.4047,245.0092,245.067,9952.0
2022-10-12 15:50:00,253.97,254.0,253.5,253.71,23606.0,245.0092,245.0381,244.5557,244.7583,23606.0
2022-10-12 15:55:00,253.62,253.66,253.0,253.1,36991.0,244.6715,244.7101,244.0734,244.1699,36991.0
2022-10-13 09:30:00,247.82,248.18,245.64,246.17,32081.0,239.0762,239.4234,236.9731,237.4844,32081.0
2022-10-13 09:35:00,246.48,246.48,244.88,245.24,12264.0,237.7834,237.7834,236.2399,236.5872,12264.0
2022-10-13 09:40:00,245.1,246.43,244.85,246.26,19131.0,236.4521,237.7352,236.2109,237.5712,19131.0
2022-10-13 09:45:00,246.31,248.72,246.0,248.32,15107.0,237.6194,239.9444,237.3204,239.5585,15107.0
2022-10-13 09:50:00,248.22,250.27,248.09,249.95,3713.0,239.462,241.4397,239.3366,241.131,3713.0
2022-10-13 09:55:00,249.67,249.97,248.81,249.12,4200.0,240.8609,241.1503,240.0312,240.3303,4200.0
2022-10-13 10:00:00,249.02,249.6,248.61,249.49,2569.0,240.2338,240.7933,239.8383,240.6872,2569.0
2022-10-13 10:05:00,249.49,250.47,249.07,250.38,4440.0,240.6872,241.6327,240.282,241.5458,4440.0
2022-10-13 10:10:00,249.86,250.17,249.32,249.78,2390.0,241.0442,241.3432,240.5232,240.967,2390.0
2022-10-13 10:15:00,249.69,250.14,249.39,249.4,2889.0,240.8802,241.3143,240.5908,240.6004,2889.0
2022-10-13 10:20:00,249.22,249.22,248.5,248.61,10168.0,240.4268,240.4268,239.7322,239.8383,10168.0
2022-10-13 10:25:00,248.47,248.84,247.72,247.97,2004.0,239.7032,240.0602,238.9797,239.2209,2004.0
2022-10-13 10:30:00,247.75,249.18,247.67,248.36,8352.0,239.0086,240.3882,238.9314,239.5971,8352.0
2022-10-13 10:35:00,248.42,249.46,248.42,249.45,3869.0,239.655,240.6583,239.655,240.6486,3869.0
2022-10-13 10:40:00,249.18,250.32,249.18,250.31,3822.0,240.3882,241.4879,240.3882,241.4783,3822.0
2022-10-13 10:45:00,249.76,250.92,249.75,250.77,5317.0,240.9477,242.0668,240.9381,241.9221,5317.0
2022-10-13 10:50:00,250.55,250.92,250.2,250.92,4382.0,241.7098,242.0668,241.3722,242.0668,4382.0
2022-10-13 10:55:00,250.91,251.69,250.69,251.28,6217.0,242.0571,242.8096,241.8449,242.4141,6217.0
2022-10-13 11:00:00,251.0,251.48,250.91,251.43,3082.0,242.144,242.607,242.0571,242.5588,3082.0
2022-10-13 11:05:00,251.63,254.19,251.63,253.89,8337.0,242.7517,245.2214,242.7517,244.932,8337.0
2022-10-13 11:10:00,253.84,254.02,253.4,253.81,15035.0,244.8837,245.0574,244.4593,244.8548,15035.0
2022-10-13 11:15:00,254.01,256.72,253.55,256.19,23871.0,245.0477,247.6621,244.604,247.1508,23871.0
2022-10-13 11:20:00,256.29,258.66,256.16,256.5,10830.0,247.2473,249.5337,247.1219,247.4499,10830.0
2022-10-13 11:25:00,256.82,256.94,256.18,256.68,4894.0,247.7586,247.8744,247.1412,247.6235,4894.0
2022-10-13 11:30:00,256.94,257.0,256.32,257.0,3120.0,247.8744,247.9323,247.2762,247.9323,3120.0
2022-10-13 11:35:00,257.06,260.62,256.99,259.7,15918.0,247.9901,251.4245,247.9226,250.537,15918.0
2022-10-13 11:40:00,260.23,260.45,259.09,259.25,8481.0,251.0483,251.2605,249.9485,250.1029,8481.0
2022-10-13 11:45:00,259.36,259.61,258.86,258.97,15052.0,250.209,250.4502,249.7266,249.8327,15052.0
2022-10-13 11:50:00,258.93,259.68,258.64,259.66,15805.0,249.7942,250.5177,249.5144,250.4984,15805.0
2022-10-13 11:55:00,259.69,259.8,259.4,259.6,7355.0,250.5273,250.6335,250.2476,250.4405,7355.0
2022-10-13 12:00:00,259.81,260.56,259.7,259.83,4091.0,250.6431,251.3666,250.537,250.6624,4091.0
2022-10-13 12:05:00,260.34,260.34,259.6,259.9,6162.0,251.1544,251.1544,250.4405,250.7299,6162.0
2022-10-13 12:10:00,259.8,259.97,258.89,259.17,10420.0,250.6335,250.7975,249.7556,250.0257,10420.0
2022-10-13 12:15:00,259.21,259.33,258.07,258.11,28627.0,250.0643,250.18,248.9645,249.0031,28627.0
2022-10-13 12:20:00,258.13,258.49,257.59,257.67,26039.0,249.0224,249.3697,248.5014,248.5786,26039.0
2022-10-13 12:25:00,257.47,257.88,257.21,257.4,3528.0,248.3857,248.7812,248.1348,248.3181,3528.0
2022-10-13 12:30:00,257.65,257.77,257.05,257.21,11538.0,248.5593,248.6751,247.9805,248.1348,11538.0
2022-10-13 12:35:00,257.43,257.5,256.76,257.38,8484.0,248.3471,248.4146,247.7007,248.2988,8484.0
2022-10-13 12:40:00,257.5,258.38,257.5,258.27,9220.0,248.4146,249.2636,248.4146,249.1574,9220.0
2022-10-13 12:45:00,257.84,258.31,256.98,257.52,41901.0,248.7426,249.196,247.913,248.4339,41901.0
2022-10-13 12:50:00,257.51,257.82,257.11,257.13,6468.0,248.4243,248.7233,248.0384,248.0577,6468.0
2022-10-13 12:55:00,257.1,257.76,256.96,257.42,8361.0,248.0287,248.6654,247.8937,248.3374,8361.0
2022-10-13 13:00:00,257.47,257.58,257.11,257.46,9400.0,248.3857,248.4918,248.0384,248.376,9400.0
2022-10-13 13:05:00,257.64,257.64,257.23,257.23,3769.0,248.5497,248.5497,248.1541,248.1541,3769.0
2022-10-13 13:10:00,257.33,257.65,257.31,257.51,34821.0,248.2506,248.5593,248.2313,248.4243,34821.0
2022-10-13 13:15:00,257.64,258.27,257.35,258.0,36629.0,248.5497,249.1574,248.2699,248.897,36629.0
2022-10-13 13:20:00,258.1,259.06,257.99,259.06,15880.0,248.9934,249.9196,248.8873,249.9196,15880.0
2022-10-13 13:25:00,259.02,260.2,259.02,259.5,3562.0,249.881,251.0193,249.881,250.344,3562.0
2022-10-13 13:30:00,259.63,260.13,259.57,259.94,8586.0,250.4695,250.9518,250.4116,250.7685,8586.0
2022-10-13 13:35:00,259.96,260.04,259.45,259.48,2490.0,250.7878,250.865,250.2958,250.3248,2490.0
2022-10-13 13:40:00,259.4,259.46,258.88,258.88,1436.0,250.2476,250.3055,249.7459,249.7459,1436.0
2022-10-13 13:45:00,258.49,258.79,258.38,258.55,2727.0,249.3697,249.6591,249.2636,249.4276,2727.0
2022-10-13 13:50:00,258.82,259.0,258.7,258.79,1713.0,249.688,249.8617,249.5723,249.6591,1713.0
2022-10-13 13:55:00,258.9,258.9,258.47,258.79,4103.0,249.7652,249.7652,249.3504,249.6591,4103.0
2022-10-13 14:00:00,258.62,258.83,258.32,258.83,3625.0,249.4951,249.6977,249.2057,249.6977,3625.0
2022-10-13 14:05:00,258.85,258.93,258.25,258.7,6355.0,249.717,249.7942,249.1381,249.5723,6355.0
2022-10-13 14:10:00,258.55,258.9,258.28,258.78,5839.0,249.4276,249.7652,249.1671,249.6494,5839.0
2022-10-13 14:15:00,258.62,258.84,258.57,258.66,4321.0,249.4951,249.7073,249.4469,249.5337,4321.0
2022-10-13 14:20:00,258.74,258.75,258.4,258.41,2254.0,249.6109,249.6205,249.2829,249.2925,2254.0
2022-10-13 14:25:00,258.29,258.29,257.64,257.85,1838.0,249.1767,249.1767,248.5497,248.7523,1838.0
2022-10-13 14:30:00,257.9,258.38,257.9,258.16,2296.0,248.8005,249.2636,248.8005,249.0513,2296.0
2022-10-13 14:35:00,258.32,258.8,258.3,258.78,2326.0,249.2057,249.6687,249.1864,249.6494,2326.0
2022-10-13 14:40:00,258.6,258.8,258.59,258.73,4068.0,249.4758,249.6687,249.4662,249.6012,4068.0
2022-10-13 14:45:00,258.64,258.95,258.44,258.9,5121.0,249.5144,249.8135,249.3214,249.7652,5121.0
2022-10-13 14:50:00,258.96,259.43,258.96,259.26,5070.0,249.8231,250.2765,249.8231,250.1125,5070.0
2022-10-13 14:55:00,259.18,259.8,259.09,259.13,17842.0,250.0353,250.6335,249.9485,249.9871,17842.0
2022-10-13 15:00:00,258.99,259.41,258.84,259.37,5636.0,249.852,250.2572,249.7073,250.2186,5636.0
2022-10-13 15:05:00,259.54,260.5,259.54,260.47,3592.0,250.3826,251.3088,250.3826,251.2798,3592.0
2022-10-13 15:10:00,260.58,260.67,259.38,259.38,8426.0,251.3859,251.4728,250.2283,250.2283,8426.0
2022-10-13 15:15:00,259.41,259.8,259.4,259.45,6945.0,250.2572,250.6335,250.2476,250.2958,6945.0
2022-10-13 15:20:00,259.44,259.51,259.17,259.38,3304.0,250.2862,250.3537,250.0257,250.2283,3304.0
2022-10-13 15:25:00,259.41,259.41,258.73,258.9,5430.0,250.2572,250.2572,249.6012,249.7652,5430.0
2022-10-13 15:30:00,258.67,258.94,257.68,257.97,9715.0,249.5433,249.8038,248.5883,248.868,9715.0
2022-10-13 15:35:00,258.04,258.81,257.97,258.7,4542.0,248.9356,249.6784,248.868,249.5723,4542.0
2022-10-13 15:40:00,258.88,259.37,258.47,259.24,11456.0,249.7459,250.2186,249.3504,250.0932,11456.0
2022-10-13 15:45:00,259.19,259.4,258.83,259.0,9253.0,250.045,250.2476,249.6977,249.8617,9253.0
2022-10-13 15:50:00,258.76,259.68,258.54,259.47,12810.0,249.6302,250.5177,249.4179,250.3151,12810.0
2022-10-13 15:55:00,259.43,259.59,259.01,259.25,39828.0,250.2765,250.4309,249.8713,250.1029,39828.0
2022-10-14 09:30:00,260.16,261.64,260.01,260.87,8280.0,250.9808,252.4085,250.8361,251.6657,8280.0
2022-10-14 09:35:00,261.05,261.93,260.59,261.9,6564.0,251.8394,252.6883,251.3956,252.6594,6564.0
2022-10-14 09:40:00,261.85,261.98,260.67,260.67,3500.0,252.6111,252.7365,251.4728,251.4728,3500.0
2022-10-14 09:45:00,260.7,260.7,259.49,259.83,2861.0,251.5017,251.5017,250.3344,250.6624,2861.0
2022-10-14 09:50:00,260.12,260.37,259.0,259.13,2462.0,250.9422,251.1833,249.8617,249.9871,2462.0
2022-10-14 09:55:00,259.69,259.94,259.48,259.48,1400.0,250.5273,250.7685,250.3248,250.3248,1400.0
2022-10-14 10:00:00,259.46,259.46,257.07,258.27,2800.0,250.3055,250.3055,247.9998,249.1574,2800.0
2022-10-14 10:05:00,258.28,258.5,257.0,257.41,2100.0,249.1671,249.3793,247.9323,248.3278,2100.0
2022-10-14 10:10:00,257.56,257.56,255.94,256.06,1816.0,248.4725,248.4725,246.9097,247.0254,1816.0
2022-10-14 10:15:00,255.77,256.57,255.76,256.57,2620.0,246.7457,247.5174,246.736,247.5174,2620.0
2022-10-14 10:20:00,256.01,256.02,255.36,255.36,1600.0,246.9772,246.9868,246.3501,246.3501,1600.0
2022-10-14 10:25:00,255.39,256.57,255.0,256.07,4500.0,246.3791,247.5174,246.0028,247.0351,4500.0
2022-10-14 10:30:00,255.81,257.27,255.61,256.55,3524.0,246.7842,248.1927,246.5913,247.4981,3524.0
2022-10-14 10:35:00,256.73,257.28,256.61,256.61,4864.0,247.6718,248.2024,247.556,247.556,4864.0
2022-10-14 10:40:00,257.2,257.4,255.66,255.66,1808.0,248.1252,248.3181,246.6395,246.6395,1808.0
2022-10-14 10:45:00,255.94,256.2,255.26,255.26,3395.0,246.9097,247.1605,246.2536,246.2536,3395.0
2022-10-14 10:50:00,255.51,256.07,255.13,255.77,11099.0,246.4948,247.0351,246.1282,246.7457,11099.0
2022-10-14 10:55:00,255.73,256.54,255.72,256.16,10913.0,246.7071,247.4885,246.6974,247.1219,10913.0
2022-10-14 11:00:00,256.29,256.9,256.22,256.62,6546.0,247.2473,247.8358,247.1798,247.5657,6546.0
2022-10-14 11:05:00,256.56,256.56,255.82,256.06,2658.0,247.5078,247.5078,246.7939,247.0254,2658.0
2022-10-14 11:10:00,256.36,256.46,255.38,255.74,5245.0,247.3148,247.4113,246.3694,246.7167,5245.0
2022-10-14 11:15:00,255.88,256.11,255.49,255.67,2996.0,246.8518,247.0737,246.4755,246.6492,2996.0
2022-10-14 11:20:00,255.74,256.51,255.74,256.09,1662.0,246.7167,247.4595,246.7167,247.0544,1662.0
2022-10-14 11:25:00,256.36,256.67,256.02,256.49,4410.0,247.3148,247.6139,246.9868,247.4402,4410.0
2022-10-14 11:30:00,256.34,256.37,255.71,255.88,2952.0,247.2955,247.3245,246.6878,246.8518,2952.0
2022-10-14 11:35:00,255.84,256.01,255.27,255.28,1360.0,246.8132,246.9772,246.2633,246.2729,1360.0
2022-10-14 11:40:00,256.0,256.13,255.03,255.36,1810.0,246.9675,247.0929,246.0318,246.3501,1810.0
2022-10-14 11:45:00,255.25,255.49,254.63,254.78,2809.0,246.244,246.4755,245.6459,245.7906,2809.0
2022-10-14 11:50:00,254.94,255.42,254.5,254.97,2002.0,245.9449,246.408,245.5205,245.9739,2002.0
2022-10-14 11:55:00,254.88,255.02,254.69,254.87,1400.0,245.8871,246.0221,245.7038,245.8774,1400.0
2022-10-14 12:00:00,254.78,255.17,254.47,254.99,3179.0,245.7906,246.1668,245.4915,245.9932,3179.0
2022-10-14 12:05:00,255.03,255.14,254.01,254.01,2902.0,246.0318,246.1379,245.0477,245.0477,2902.0
2022-10-14 12:10:00,254.14,254.29,253.67,253.74,2307.0,245.1732,245.3179,244.7197,244.7873,2307.0
2022-10-14 12:15:00,253.63,254.17,253.52,254.17,3554.0,244.6812,245.2021,244.575,245.2021,3554.0
2022-10-14 12:20:00,254.27,254.55,254.09,254.43,2967.0,245.2986,245.5687,245.1249,245.4529,2967.0
2022-10-14 12:25:00,254.36,254.41,254.18,254.31,2113.0,245.3854,245.4336,245.2118,245.3372,2113.0
2022-10-14 12:30:00,254.64,254.79,254.45,254.46,966.0,245.6555,245.8002,245.4722,245.4819,966.0
2022-10-14 12:35:00,254.42,254.87,254.42,254.67,2887.0,245.4433,245.8774,245.4433,245.6845,2887.0
2022-10-14 12:40:00,254.75,255.44,254.75,255.26,1759.0,245.7616,246.4273,245.7616,246.2536,1759.0
2022-10-14 12:45:00,255.21,255.3,254.86,254.86,1590.0,246.2054,246.2922,245.8678,245.8678,1590.0
2022-10-14 12:50:00,254.72,254.72,254.43,254.5,3045.0,245.7327,245.7327,245.4529,245.5205,3045.0
2022-10-14 12:55:00,254.5,254.5,254.25,254.33,2300.0,245.5205,245.5205,245.2793,245.3565,2300.0
2022-10-14 13:00:00,254.48,254.91,254.39,254.88,1911.0,245.5012,245.916,245.4143,245.8871,1911.0
2022-10-14 13:05:00,254.86,254.86,253.9,254.09,2423.0,245.8678,245.8678,244.9416,245.1249,2423.0
2022-10-14 13:10:00,254.2,254.31,253.73,253.75,3009.0,245.231,245.3372,244.7776,244.7969,3009.0
2022-10-14 13:15:00,253.75,254.05,253.75,253.93,2450.0,244.7969,245.0863,244.7969,244.9706,2450.0
2022-10-14 13:20:00,253.76,254.03,253.37,253.93,3601.0,244.8066,245.067,244.4303,244.9706,3601.0
2022-10-14 13:25:00,253.84,254.11,253.84,254.08,2359.0,244.8837,245.1442,244.8837,245.1153,2359.0
2022-10-14 13:30:00,254.03,254.38,253.88,254.38,1451.0,245.067,245.4047,244.9223,245.4047,1451.0
2022-10-14 13:35:00,254.11,254.24,253.9,254.09,2876.0,245.1442,245.2696,244.9416,245.1249,2876.0
2022-10-14 13:40:00,253.96,254.2,253.61,253.9,1634.0,244.9995,245.231,244.6619,244.9416,1634.0
2022-10-14 13:45:00,253.75,254.27,253.75,254.27,2536.0,244.7969,245.2986,244.7969,245.2986,2536.0
2022-10-14 13:50:00,254.03,254.16,253.9,254.09,1482.0,245.067,245.1925,244.9416,245.1249,1482.0
2022-10-14 13:55:00,254.14,254.43,254.09,254.43,4782.0,245.1732,245.4529,245.1249,245.4529,4782.0
2022-10-14 14:00:00,254.24,254.24,254.06,254.15,720.0,245.2696,245.2696,245.096,245.1828,720.0
2022-10-14 14:05:00,254.19,254.3,253.76,254.07,3080.0,245.2214,245.3275,244.8066,245.1056,3080.0
2022-10-14 14:10:00,254.09,254.13,253.7,253.72,2736.0,245.1249,245.1635,244.7487,244.768,2736.0
2022-10-14 14:15:00,253.72,253.72,253.22,253.39,2600.0,244.768,244.768,244.2856,244.4496,2600.0
2022-10-14 14:20:00,253.27,253.53,253.24,253.52,2400.0,244.3339,244.5847,244.3049,244.575,2400.0
2022-10-14 14:25:00,253.23,253.25,252.85,253.25,3628.0,244.2953,244.3146,243.9287,244.3146,3628.0
2022-10-14 14:30:00,253.21,253.21,253.03,253.14,1821.0,244.276,244.276,244.1023,244.2084,1821.0
2022-10-14 14:35:00,253.07,253.09,252.95,252.96,1704.0,244.1409,244.1602,244.0251,244.0348,1704.0
2022-10-14 14:40:00,252.95,253.24,252.55,253.07,8987.0,244.0251,244.3049,243.6393,244.1409,8987.0
2022-10-14 14:45:00,253.11,253.3,252.83,253.3,6101.0,244.1795,244.3628,243.9094,244.3628,6101.0
2022-10-14 14:50:00,253.2,253.36,253.18,253.24,5111.0,244.2663,244.4207,244.247,244.3049,5111.0
2022-10-14 14:55:00,253.35,253.74,253.29,253.74,6438.0,244.411,244.7873,244.3532,244.7873,6438.0
2022-10-14 15:00:00,253.96,254.8,253.96,254.71,5135.0,244.9995,245.8099,244.9995,245.7231,5135.0
2022-10-14 15:05:00,254.7,254.77,254.21,254.4,10533.0,245.7134,245.7809,245.2407,245.424,10533.0
2022-10-14 15:10:00,254.31,254.5,254.01,254.12,6017.0,245.3372,245.5205,245.0477,245.1539,6017.0
2022-10-14 15:15:00,253.96,253.99,253.64,253.99,7693.0,244.9995,245.0285,244.6908,245.0285,7693.0
2022-10-14 15:20:00,254.03,254.32,253.82,254.32,4861.0,245.067,245.3468,244.8645,245.3468,4861.0
2022-10-14 15:25:00,254.31,254.78,254.24,254.78,3219.0,245.3372,245.7906,245.2696,245.7906,3219.0
2022-10-14 15:30:00,254.61,254.91,254.28,254.91,5985.0,245.6266,245.916,245.3082,245.916,5985.0
2022-10-14 15:35:00,254.87,255.01,254.14,254.46,4903.0,245.8774,246.0125,245.1732,245.4819,4903.0
2022-10-14 15:40:00,254.45,254.5,254.06,254.44,4511.0,245.4722,245.5205,245.096,245.4626,4511.0
2022-10-14 15:45:00,254.44,255.11,254.2,255.11,38589.0,245.4626,246.1089,245.231,246.1089,38589.0
2022-10-14 15:50:00,255.0,255.63,254.99,255.39,46098.0,246.0028,246.6106,245.9932,246.3791,46098.0
2022-10-14 15:55:00,255.2,255.25,253.79,254.41,49589.0,246.1958,246.244,244.8355,245.4336,49589.0
2022-10-17 09:30:00,264.72,267.3,260.9,261.9,14343.0,255.3799,257.8688,251.6946,252.6594,14343.0
2022-10-17 09:35:00,261.74,262.68,261.54,262.63,8746.0,252.505,253.4118,252.3121,253.3636,8746.0
2022-10-17 09:40:00,263.03,263.92,262.51,262.51,6800.0,253.7495,254.6081,253.2478,253.2478,6800.0
2022-10-17 09:45:00,262.2,262.22,260.67,261.08,5700.0,252.9488,252.9681,251.4728,251.8683,5700.0
2022-10-17 09:50:00,260.95,261.48,260.24,260.83,3769.0,251.7429,252.2542,251.0579,251.6271,3769.0
2022-10-17 09:55:00,260.74,260.74,259.6,259.61,2296.0,251.5403,251.5403,250.4405,250.4502,2296.0
2022-10-17 10:00:00,259.95,261.83,259.95,261.29,10595.0,250.7782,252.5918,250.7782,252.0709,10595.0
2022-10-17 10:05:00,261.48,262.23,261.19,261.68,8097.0,252.2542,252.9777,251.9744,252.4471,8097.0
2022-10-17 10:10:00,261.46,262.93,261.46,262.93,3226.0,252.2349,253.653,252.2349,253.653,3226.0
2022-10-17 10:15:00,262.89,263.46,262.75,262.75,4773.0,253.6144,254.1643,253.4794,253.4794,4773.0
2022-10-17 10:20:00,262.74,262.89,261.38,261.53,5503.0,253.4697,253.6144,252.1577,252.3024,5503.0
2022-10-17 10:25:00,261.53,261.74,261.26,261.39,8311.0,252.3024,252.505,252.0419,252.1674,8311.0
2022-10-17 10:30:00,261.48,261.92,261.14,261.55,7242.0,252.2542,252.6787,251.9262,252.3217,7242.0
2022-10-17 10:35:00,261.65,262.2,261.55,261.76,6235.0,252.4182,252.9488,252.3217,252.5243,6235.0
2022-10-17 10:40:00,261.63,261.73,261.38,261.52,2987.0,252.3989,252.4954,252.1577,252.2928,2987.0
2022-10-17 10:45:00,261.53,261.66,260.89,260.89,3229.0,252.3024,252.4278,251.685,251.685,3229.0
2022-10-17 10:50:00,260.6,260.6,259.54,259.83,2902.0,251.4052,251.4052,250.3826,250.6624,2902.0
2022-10-17 10:55:00,259.83,260.46,259.72,260.32,12793.0,250.6624,251.2702,250.5563,251.1351,12793.0
2022-10-17 11:00:00,260.34,260.73,260.27,260.3,5840.0,251.1544,251.5306,251.0869,251.1158,5840.0
2022-10-17 11:05:00,260.28,260.32,259.9,259.97,4590.0,251.0965,251.1351,250.7299,250.7975,4590.0
2022-10-17 11:10:00,260.01,260.43,259.94,260.01,1659.0,250.8361,251.2412,250.7685,250.8361,1659.0
2022-10-17 11:15:00,260.13,260.26,259.88,260.26,6628.0,250.9518,251.0772,250.7106,251.0772,6628.0
2022-10-17 11:20:00,260.38,260.92,260.29,260.87,3629.0,251.193,251.7139,251.1062,251.6657,3629.0
2022-10-17 11:25:00,260.78,261.02,260.64,261.01,4066.0,251.5789,251.8104,251.4438,251.8008,4066.0
2022-10-17 11:30:00,260.78,261.15,260.46,261.09,2342.0,251.5789,251.9358,251.2702,251.8779,2342.0
2022-10-17 11:35:00,260.96,260.96,260.74,260.96,1316.0,251.7525,251.7525,251.5403,251.7525,1316.0
2022-10-17 11:40:00,261.03,261.39,260.98,260.99,1584.0,251.8201,252.1674,251.7718,251.7815,1584.0
2022-10-17 11:45:00,261.04,261.24,260.96,261.14,1200.0,251.8297,252.0227,251.7525,251.9262,1200.0
2022-10-17 11:50:00,261.23,261.39,261.05,261.25,3803.0,252.013,252.1674,251.8394,252.0323,3803.0
2022-10-17 11:55:00,261.27,261.28,260.8,260.85,2771.0,252.0516,252.0612,251.5982,251.6464,2771.0
2022-10-17 12:00:00,260.88,260.98,260.76,260.76,2849.0,251.6754,251.7718,251.5596,251.5596,2849.0
2022-10-17 12:05:00,260.8,261.6,260.73,261.6,2265.0,251.5982,252.37,251.5306,252.37,2265.0
2022-10-17 12:10:00,261.58,261.63,261.16,261.22,2870.0,252.3507,252.3989,251.9455,252.0034,2870.0
2022-10-17 12:15:00,261.38,261.62,261.38,261.41,1614.0,252.1577,252.3892,252.1577,252.1867,1614.0
2022-10-17 12:20:00,261.28,261.37,260.98,261.26,2451.0,252.0612,252.1481,251.7718,252.0419,2451.0
2022-10-17 12:25:00,261.18,261.78,261.18,261.68,2268.0,251.9648,252.5436,251.9648,252.4471,2268.0
2022-10-17 12:30:00,261.74,262.21,261.71,262.19,2127.0,252.505,252.9584,252.4761,252.9391,2127.0
2022-10-17 12:35:00,262.22,262.28,262.01,262.28,3000.0,252.9681,253.026,252.7655,253.026,3000.0
2022-10-17 12:40:00,262.13,262.14,261.38,261.6,3866.0,252.8813,252.8909,252.1577,252.37,3866.0
2022-10-17 12:45:00,261.56,261.91,261.22,261.72,2519.0,252.3314,252.669,252.0034,252.4857,2519.0
2022-10-17 12:50:00,261.73,261.8,261.59,261.8,2159.0,252.4954,252.5629,252.3603,252.5629,2159.0
2022-10-17 12:55:00,261.81,262.04,261.53,261.53,2340.0,252.5725,252.7944,252.3024,252.3024,2340.0
2022-10-17 13:00:00,261.52,261.69,261.05,261.17,3783.0,252.2928,252.4568,251.8394,251.9551,3783.0
2022-10-17 13:05:00,261.3,261.78,261.3,261.69,3202.0,252.0805,252.5436,252.0805,252.4568,3202.0
2022-10-17 13:10:00,261.71,261.71,261.5,261.6,2816.0,252.4761,252.4761,252.2735,252.37,2816.0
2022-10-17 13:15:00,261.64,262.28,261.63,261.77,16750.0,252.4085,253.026,252.3989,252.534,16750.0
2022-10-17 13:20:00,261.76,262.44,261.75,262.44,1500.0,252.5243,253.1803,252.5147,253.1803,1500.0
2022-10-17 13:25:00,262.39,262.88,262.3,262.84,5883.0,253.1321,253.6048,253.0453,253.5662,5883.0
2022-10-17 13:30:00,262.96,263.16,262.65,262.65,1806.0,253.682,253.8749,253.3829,253.3829,1806.0
2022-10-17 13:35:00,263.06,263.11,262.8,262.93,4152.0,253.7784,253.8267,253.5276,253.653,4152.0
2022-10-17 13:40:00,262.65,262.97,262.27,262.33,5092.0,253.3829,253.6916,253.0163,253.0742,5092.0
2022-10-17 13:45:00,262.42,262.85,262.42,262.76,2100.0,253.161,253.5758,253.161,253.489,2100.0
2022-10-17 13:50:00,262.75,262.77,262.45,262.46,2458.0,253.4794,253.4987,253.19,253.1996,2458.0
2022-10-17 13:55:00,262.44,262.69,262.43,262.69,2254.0,253.1803,253.4215,253.1707,253.4215,2254.0
2022-10-17 14:00:00,262.53,262.88,262.29,262.29,2340.0,253.2671,253.6048,253.0356,253.0356,2340.0
2022-10-17 14:05:00,262.22,262.22,261.81,262.14,1817.0,252.9681,252.9681,252.5725,252.8909,1817.0
2022-10-17 14:10:00,262.03,262.28,261.84,262.04,1481.0,252.7848,253.026,252.6015,252.7944,1481.0
2022-10-17 14:15:00,261.72,261.85,261.58,261.74,1575.0,252.4857,252.6111,252.3507,252.505,1575.0
2022-10-17 14:20:00,261.69,261.69,261.45,261.55,1581.0,252.4568,252.4568,252.2252,252.3217,1581.0
2022-10-17 14:25:00,261.58,261.69,261.43,261.6,2937.0,252.3507,252.4568,252.2059,252.37,2937.0
2022-10-17 14:30:00,261.65,261.7,261.42,261.56,2618.0,252.4182,252.4664,252.1963,252.3314,2618.0
2022-10-17 14:35:00,261.73,262.09,261.66,262.09,4051.0,252.4954,252.8427,252.4278,252.8427,4051.0
2022-10-17 14:40:00,262.1,262.42,262.1,262.29,2800.0,252.8523,253.161,252.8523,253.0356,2800.0
2022-10-17 14:45:00,262.17,262.33,262.01,262.01,2363.0,252.9198,253.0742,252.7655,252.7655,2363.0
2022-10-17 14:50:00,262.01,262.31,262.01,262.13,3237.0,252.7655,253.0549,252.7655,252.8813,3237.0
2022-10-17 14:55:00,262.11,262.38,262.11,262.32,4438.0,252.862,253.1224,252.862,253.0645,4438.0
2022-10-17 15:00:00,262.25,262.3,262.02,262.14,5458.0,252.997,253.0453,252.7751,252.8909,5458.0
2022-10-17 15:05:00,262.1,262.37,261.85,262.11,5989.0,252.8523,253.1128,252.6111,252.862,5989.0
2022-10-17 15:10:00,261.97,262.16,261.85,262.04,4865.0,252.7269,252.9102,252.6111,252.7944,4865.0
2022-10-17 15:15:00,262.03,262.04,261.79,261.94,6593.0,252.7848,252.7944,252.5532,252.698,6593.0
2022-10-17 15:20:00,262.06,262.29,261.7,262.29,8742.0,252.8137,253.0356,252.4664,253.0356,8742.0
2022-10-17 15:25:00,262.27,262.27,261.78,261.81,6489.0,253.0163,253.0163,252.5436,252.5725,6489.0
2022-10-17 15:30:00,261.79,262.17,261.79,261.99,7791.0,252.5532,252.9198,252.5532,252.7462,7791.0
2022-10-17 15:35:00,261.9,261.94,261.64,261.65,8441.0,252.6594,252.698,252.4085,252.4182,8441.0
2022-10-17 15:40:00,261.61,262.31,261.61,262.21,5839.0,252.3796,253.0549,252.3796,252.9584,5839.0
2022-10-17 15:45:00,262.25,262.4,262.09,262.27,13335.0,252.997,253.1417,252.8427,253.0163,13335.0
2022-10-17 15:50:00,262.32,262.9,262.23,262.72,22642.0,253.0645,253.6241,252.9777,253.4504,22642.0
2022-10-17 15:55:00,262.73,262.73,261.65,262.05,48252.0,253.4601,253.4601,252.4182,252.8041,48252.0
2022-10-18 09:30:00,269.27,270.52,268.04,268.48,18432.0,259.7693,260.9752,258.5827,259.0072,18432.0
2022-10-18 09:35:00,268.49,268.96,268.24,268.64,2883.0,259.0169,259.4703,258.7757,259.1616,2883.0
2022-10-18 09:40:00,268.34,268.72,267.69,267.88,4754.0,258.8721,259.2387,258.2451,258.4284,4754.0
2022-10-18 09:45:00,267.7,267.7,266.92,267.3,4536.0,258.2547,258.2547,257.5022,257.8688,4536.0
2022-10-18 09:50:00,267.19,267.31,265.27,265.39,5305.0,257.7627,257.8785,255.9105,256.0262,5305.0
2022-10-18 09:55:00,265.46,266.67,265.34,266.12,6628.0,256.0938,257.2611,255.978,256.7305,6628.0
2022-10-18 10:00:00,265.62,265.91,265.22,265.6,3605.0,256.2481,256.5279,255.8622,256.2288,3605.0
2022-10-18 10:05:00,266.04,266.31,265.77,266.31,3268.0,256.6533,256.9138,256.3928,256.9138,3268.0
2022-10-18 10:10:00,266.17,266.17,265.18,265.29,3944.0,256.7787,256.7787,255.8236,255.9298,3944.0
2022-10-18 10:15:00,265.36,265.36,264.01,264.32,10898.0,255.9973,255.9973,254.6949,254.994,10898.0
2022-10-18 10:20:00,264.3,264.62,264.12,264.57,5314.0,254.9747,255.2834,254.801,255.2352,5314.0
2022-10-18 10:25:00,264.96,265.34,264.95,265.33,5567.0,255.6114,255.978,255.6018,255.9683,5567.0
2022-10-18 10:30:00,265.39,265.49,265.16,265.45,9119.0,256.0262,256.1227,255.8043,256.0841,9119.0
2022-10-18 10:35:00,265.51,265.66,264.35,264.49,4773.0,256.142,256.2867,255.0229,255.158,4773.0
2022-10-18 10:40:00,264.56,265.19,264.47,265.19,2586.0,255.2255,255.8333,255.1387,255.8333,2586.0
2022-10-18 10:45:00,265.24,265.77,265.02,265.73,3201.0,255.8815,256.3928,255.6693,256.3542,3201.0
2022-10-18 10:50:00,265.32,265.4,265.01,265.4,2562.0,255.9587,256.0359,255.6596,256.0359,2562.0
2022-10-18 10:55:00,265.24,265.24,264.63,264.63,2587.0,255.8815,255.8815,255.293,255.293,2587.0
2022-10-18 11:00:00,264.72,265.82,264.51,265.82,5034.0,255.3799,256.4411,255.1773,256.4411,5034.0
2022-10-18 11:05:00,266.02,266.31,265.25,265.25,13004.0,256.634,256.9138,255.8912,255.8912,13004.0
2022-10-18 11:10:00,265.4,265.54,264.4,264.42,16420.0,256.0359,256.1709,255.0712,255.0905,16420.0
2022-10-18 11:15:00,264.38,264.96,264.26,264.4,8905.0,255.0519,255.6114,254.9361,255.0712,8905.0
2022-10-18 11:20:00,264.38,264.39,263.62,263.85,12302.0,255.0519,255.0615,254.3187,254.5406,12302.0
2022-10-18 11:25:00,264.08,264.23,263.4,263.93,16696.0,254.7624,254.9072,254.1064,254.6177,16696.0
2022-10-18 11:30:00,263.64,263.95,263.34,263.94,3733.0,254.338,254.637,254.0486,254.6274,3733.0
2022-10-18 11:35:00,263.89,263.89,263.25,263.53,1749.0,254.5792,254.5792,253.9617,254.2319,1749.0
2022-10-18 11:40:00,263.72,263.82,263.42,263.81,3374.0,254.4152,254.5116,254.1257,254.502,3374.0
2022-10-18 11:45:00,263.83,264.74,263.83,264.74,3101.0,254.5213,255.3992,254.5213,255.3992,3101.0
2022-10-18 11:50:00,264.84,265.08,264.84,265.08,1502.0,255.4956,255.7272,255.4956,255.7272,1502.0
2022-10-18 11:55:00,265.08,265.11,264.75,264.94,2978.0,255.7272,255.7561,255.4088,255.5921,2978.0
2022-10-18 12:00:00,264.77,264.77,264.55,264.55,1338.0,255.4281,255.4281,255.2159,255.2159,1338.0
2022-10-18 12:05:00,264.56,265.03,263.99,264.85,6492.0,255.2255,255.6789,254.6756,255.5053,6492.0
2022-10-18 12:10:00,264.81,264.81,264.59,264.67,2500.0,255.4667,255.4667,255.2545,255.3316,2500.0
2022-10-18 12:15:00,264.75,265.3,264.45,265.25,12859.0,255.4088,255.9394,255.1194,255.8912,12859.0
2022-10-18 12:20:00,265.32,265.38,264.76,264.89,4242.0,255.9587,256.0166,255.4185,255.5439,4242.0
2022-10-18 12:25:00,264.9,265.0,264.81,264.95,2402.0,255.5535,255.65,255.4667,255.6018,2402.0
2022-10-18 12:30:00,265.14,265.29,265.11,265.29,2273.0,255.785,255.9298,255.7561,255.9298,2273.0
2022-10-18 12:35:00,265.28,265.8,265.15,265.64,4012.0,255.9201,256.4218,255.7947,256.2674,4012.0
2022-10-18 12:40:00,265.63,265.74,265.32,265.7,9155.0,256.2578,256.3639,255.9587,256.3253,9155.0
2022-10-18 12:45:00,265.56,265.99,265.53,265.98,4007.0,256.1902,256.6051,256.1613,256.5954,4007.0
2022-10-18 12:50:00,266.1,266.32,266.0,266.31,835.0,256.7112,256.9234,256.6147,256.9138,835.0
2022-10-18 12:55:00,266.18,266.18,265.92,265.92,500.0,256.7884,256.7884,256.5375,256.5375,500.0
2022-10-18 13:00:00,265.79,265.79,265.39,265.55,6862.0,256.4121,256.4121,256.0262,256.1806,6862.0
2022-10-18 13:05:00,265.49,266.12,265.49,265.72,4186.0,256.1227,256.7305,256.1227,256.3446,4186.0
2022-10-18 13:10:00,266.1,266.36,266.03,266.36,2455.0,256.7112,256.962,256.6436,256.962,2455.0
2022-10-18 13:15:00,266.18,266.21,265.9,266.07,1640.0,256.7884,256.8173,256.5182,256.6822,1640.0
2022-10-18 13:20:00,265.96,266.24,265.88,266.08,2060.0,256.5761,256.8462,256.4989,256.6919,2060.0
2022-10-18 13:25:00,266.09,266.56,266.04,266.55,4650.0,256.7015,257.1549,256.6533,257.1453,4650.0
2022-10-18 13:30:00,266.4,267.26,266.4,267.26,1619.0,257.0006,257.8302,257.0006,257.8302,1619.0
2022-10-18 13:35:00,267.3,267.92,267.15,267.92,16258.0,257.8688,258.467,257.7241,258.467,16258.0
2022-10-18 13:40:00,267.92,268.1,267.49,267.55,5505.0,258.467,258.6406,258.0521,258.11,5505.0
2022-10-18 13:45:00,267.66,267.95,267.36,267.89,7496.0,258.2161,258.4959,257.9267,258.438,7496.0
2022-10-18 13:50:00,267.97,267.98,267.8,267.95,1828.0,258.5152,258.5248,258.3512,258.4959,1828.0
2022-10-18 13:55:00,268.05,268.53,267.75,267.94,10394.0,258.5924,259.0554,258.303,258.4863,10394.0
2022-10-18 14:00:00,268.09,268.1,267.45,267.57,1006.0,258.631,258.6406,258.0135,258.1293,1006.0
2022-10-18 14:05:00,267.44,267.9,267.44,267.77,5545.0,258.0039,258.4477,258.0039,258.3223,5545.0
2022-10-18 14:10:00,267.91,268.0,267.49,267.61,2193.0,258.4573,258.5441,258.0521,258.1679,2193.0
2022-10-18 14:15:00,267.6,267.61,267.25,267.25,4103.0,258.1583,258.1679,257.8206,257.8206,4103.0
2022-10-18 14:20:00,267.19,267.73,267.13,267.73,2602.0,257.7627,258.2837,257.7048,258.2837,2602.0
2022-10-18 14:25:00,267.66,267.93,267.53,267.92,3649.0,258.2161,258.4766,258.0907,258.467,3649.0
2022-10-18 14:30:00,267.97,267.97,267.27,267.27,3291.0,258.5152,258.5152,257.8399,257.8399,3291.0
2022-10-18 14:35:00,267.2,267.2,266.42,266.52,1958.0,257.7724,257.7724,257.0199,257.1164,1958.0
2022-10-18 14:40:00,266.12,266.27,265.61,265.61,2950.0,256.7305,256.8752,256.2385,256.2385,2950.0
2022-10-18 14:45:00,265.64,265.68,264.78,265.3,4901.0,256.2674,256.306,255.4378,255.9394,4901.0
2022-10-18 14:50:00,265.11,265.52,265.05,265.52,4215.0,255.7561,256.1516,255.6982,256.1516,4215.0
2022-10-18 14:55:00,265.34,265.56,265.31,265.5,1763.0,255.978,256.1902,255.9491,256.1323,1763.0
2022-10-18 15:00:00,265.58,265.61,265.02,265.27,5370.0,256.2095,256.2385,255.6693,255.9105,5370.0
2022-10-18 15:05:00,265.46,265.64,265.36,265.49,2907.0,256.0938,256.2674,255.9973,256.1227,2907.0
2022-10-18 15:10:00,265.35,265.4,264.93,265.03,2865.0,255.9876,256.0359,255.5825,255.6789,2865.0
2022-10-18 15:15:00,264.9,264.91,264.5,264.91,6309.0,255.5535,255.5632,255.1676,255.5632,6309.0
2022-10-18 15:20:00,264.86,265.34,264.69,265.31,10039.0,255.5149,255.978,255.3509,255.9491,10039.0
2022-10-18 15:25:00,265.28,265.64,265.13,265.5,11641.0,255.9201,256.2674,255.7754,256.1323,11641.0
2022-10-18 15:30:00,265.41,266.39,265.41,266.39,3551.0,256.0455,256.9909,256.0455,256.9909,3551.0
2022-10-18 15:35:00,266.29,266.39,265.66,265.79,2364.0,256.8945,256.9909,256.2867,256.4121,2364.0
2022-10-18 15:40:00,265.89,266.47,265.89,266.47,8820.0,256.5086,257.0681,256.5086,257.0681,8820.0
2022-10-18 15:45:00,266.4,266.56,266.1,266.46,7004.0,257.0006,257.1549,256.7112,257.0585,7004.0
2022-10-18 15:50:00,266.57,266.68,266.18,266.32,15442.0,257.1646,257.2707,256.7884,256.9234,15442.0
2022-10-18 15:55:00,266.3,267.0,265.92,266.99,42664.0,256.9041,257.5794,256.5375,257.5698,42664.0
2022-10-19 09:30:00,266.33,267.85,265.01,267.85,12376.0,256.9331,258.3994,255.6596,258.3994,12376.0
2022-10-19 09:35:00,266.99,266.99,266.4,266.41,2900.0,257.5698,257.5698,257.0006,257.0102,2900.0
2022-10-19 09:40:00,265.99,266.0,265.42,265.64,2400.0,256.6051,256.6147,256.0552,256.2674,2400.0
2022-10-19 09:45:00,265.5,265.73,264.11,264.39,4770.0,256.1323,256.3542,254.7914,255.0615,4770.0
2022-10-19 09:50:00,264.12,264.38,263.64,264.36,3084.0,254.801,255.0519,254.338,255.0326,3084.0
2022-10-19 09:55:00,264.35,264.57,263.88,264.5,3943.0,255.0229,255.2352,254.5695,255.1676,3943.0
2022-10-19 10:00:00,264.16,264.56,263.9,263.9,1900.0,254.8396,255.2255,254.5888,254.5888,1900.0
2022-10-19 10:05:00,264.06,265.18,264.06,265.18,7012.0,254.7432,255.8236,254.7432,255.8236,7012.0
2022-10-19 10:10:00,265.33,266.24,265.08,266.23,4138.0,255.9683,256.8462,255.7272,256.8366,4138.0
2022-10-19 10:15:00,266.51,266.99,266.51,266.89,3937.0,257.1067,257.5698,257.1067,257.4733,3937.0
2022-10-19 10:20:00,266.91,268.12,266.91,267.91,5338.0,257.4926,258.6599,257.4926,258.4573,5338.0
2022-10-19 10:25:00,267.79,268.18,267.34,267.41,4478.0,258.3415,258.7178,257.9074,257.975,4478.0
2022-10-19 10:30:00,267.44,267.44,266.83,266.83,1560.0,258.0039,258.0039,257.4154,257.4154,1560.0
2022-10-19 10:35:00,266.69,266.69,266.39,266.44,1970.0,257.2804,257.2804,256.9909,257.0392,1970.0
2022-10-19 10:40:00,266.29,266.29,265.87,266.06,1111.0,256.8945,256.8945,256.4893,256.6726,1111.0
2022-10-19 10:45:00,266.19,266.19,265.59,265.59,1722.0,256.798,256.798,256.2192,256.2192,1722.0
2022-10-19 10:50:00,265.8,265.89,265.48,265.56,1743.0,256.4218,256.5086,256.1131,256.1902,1743.0
2022-10-19 10:55:00,265.21,265.31,265.21,265.29,800.0,255.8526,255.9491,255.8526,255.9298,800.0
2022-10-19 11:00:00,265.3,265.34,264.92,265.12,1502.0,255.9394,255.978,255.5728,255.7658,1502.0
2022-10-19 11:05:00,265.21,265.33,265.2,265.2,655.0,255.8526,255.9683,255.8429,255.8429,655.0
2022-10-19 11:10:00,265.14,266.04,265.14,265.85,3251.0,255.785,256.6533,255.785,256.47,3251.0
2022-10-19 11:15:00,265.68,266.53,265.68,266.53,2900.0,256.306,257.126,256.306,257.126,2900.0
2022-10-19 11:20:00,266.45,266.45,266.11,266.12,1209.0,257.0488,257.0488,256.7208,256.7305,1209.0
2022-10-19 11:25:00,265.88,266.26,265.67,266.21,5430.0,256.4989,256.8655,256.2963,256.8173,5430.0
2022-10-19 11:30:00,266.14,266.14,265.65,265.65,1077.0,256.7498,256.7498,256.2771,256.2771,1077.0
2022-10-19 11:35:00,265.64,265.78,265.25,265.78,700.0,256.2674,256.4025,255.8912,256.4025,700.0
2022-10-19 11:40:00,265.92,266.13,265.8,266.11,1000.0,256.5375,256.7401,256.4218,256.7208,1000.0
2022-10-19 11:45:00,266.3,266.47,266.12,266.47,1301.0,256.9041,257.0681,256.7305,257.0681,1301.0
2022-10-19 11:50:00,266.33,267.03,266.33,267.03,2184.0,256.9331,257.6084,256.9331,257.6084,2184.0
2022-10-19 11:55:00,266.84,266.95,266.36,266.37,1798.0,257.4251,257.5312,256.962,256.9717,1798.0
2022-10-19 12:00:00,266.29,266.42,266.08,266.23,3100.0,256.8945,257.0199,256.6919,256.8366,3100.0
2022-10-19 12:05:00,265.8,265.95,265.79,265.81,600.0,256.4218,256.5665,256.4121,256.4314,600.0
2022-10-19 12:10:00,265.62,265.72,265.5,265.72,600.0,256.2481,256.3446,256.1323,256.3446,600.0
2022-10-19 12:15:00,265.6,265.63,265.44,265.59,2871.0,256.2288,256.2578,256.0745,256.2192,2871.0
2022-10-19 12:20:00,265.58,265.63,265.49,265.49,1608.0,256.2095,256.2578,256.1227,256.1227,1608.0
2022-10-19 12:25:00,265.49,265.49,264.92,265.05,1906.0,256.1227,256.1227,255.5728,255.6982,1906.0
2022-10-19 12:30:00,265.11,265.34,265.11,265.23,1688.0,255.7561,255.978,255.7561,255.8719,1688.0
2022-10-19 12:35:00,265.28,265.45,264.96,264.97,2219.0,255.9201,256.0841,255.6114,255.621,2219.0
2022-10-19 12:40:00,264.79,264.8,264.34,264.35,1200.0,255.4474,255.457,255.0133,255.0229,1200.0
2022-10-19 12:45:00,264.21,264.21,263.79,263.79,600.0,254.8879,254.8879,254.4827,254.4827,600.0
2022-10-19 12:50:00,263.7,263.82,263.65,263.81,700.0,254.3959,254.5116,254.3476,254.502,700.0
2022-10-19 12:55:00,263.66,263.83,263.57,263.83,1000.0,254.3573,254.5213,254.2704,254.5213,1000.0
2022-10-19 13:00:00,263.76,263.82,262.81,262.86,3235.0,254.4537,254.5116,253.5373,253.5855,3235.0
2022-10-19 13:05:00,262.69,262.86,262.48,262.52,6749.0,253.4215,253.5855,253.2189,253.2575,6749.0
2022-10-19 13:10:00,262.51,262.84,262.48,262.49,1521.0,253.2478,253.5662,253.2189,253.2285,1521.0
2022-10-19 13:15:00,262.58,262.84,262.22,262.37,2100.0,253.3154,253.5662,252.9681,253.1128,2100.0
2022-10-19 13:20:00,262.38,262.69,262.38,262.65,3782.0,253.1224,253.4215,253.1224,253.3829,3782.0
2022-10-19 13:25:00,262.77,263.3,262.77,262.97,2601.0,253.4987,254.01,253.4987,253.6916,2601.0
2022-10-19 13:30:00,262.9,263.29,262.9,263.23,2634.0,253.6241,254.0003,253.6241,253.9424,2634.0
2022-10-19 13:35:00,263.09,263.12,262.93,262.95,2324.0,253.8074,253.8363,253.653,253.6723,2324.0
2022-10-19 13:40:00,263.05,263.26,262.85,263.24,1656.0,253.7688,253.9714,253.5758,253.9521,1656.0
2022-10-19 13:45:00,263.24,263.24,262.83,262.94,1671.0,253.9521,253.9521,253.5566,253.6627,1671.0
2022-10-19 13:50:00,262.81,263.32,262.76,263.32,5885.0,253.5373,254.0293,253.489,254.0293,5885.0
2022-10-19 13:55:00,263.48,263.75,263.25,263.75,10964.0,254.1836,254.4441,253.9617,254.4441,10964.0
2022-10-19 14:00:00,263.73,264.65,263.46,264.5,19254.0,254.4248,255.3123,254.1643,255.1676,19254.0
2022-10-19 14:05:00,264.35,265.02,264.35,264.84,12315.0,255.0229,255.6693,255.0229,255.4956,12315.0
2022-10-19 14:10:00,264.82,265.04,264.7,265.04,3231.0,255.4763,255.6886,255.3606,255.6886,3231.0
2022-10-19 14:15:00,265.13,265.44,264.79,264.79,11100.0,255.7754,256.0745,255.4474,255.4474,11100.0
2022-10-19 14:20:00,264.76,265.0,264.28,265.0,5509.0,255.4185,255.65,254.9554,255.65,5509.0
2022-10-19 14:25:00,265.0,265.05,264.63,264.93,8249.0,255.65,255.6982,255.293,255.5825,8249.0
2022-10-19 14:30:00,264.86,265.03,264.61,264.94,3180.0,255.5149,255.6789,255.2737,255.5921,3180.0
2022-10-19 14:35:00,264.73,264.73,264.49,264.57,2024.0,255.3895,255.3895,255.158,255.2352,2024.0
2022-10-19 14:40:00,264.43,264.64,264.28,264.45,4440.0,255.1001,255.3027,254.9554,255.1194,4440.0
2022-10-19 14:45:00,264.34,264.62,264.24,264.26,8447.0,255.0133,255.2834,254.9168,254.9361,8447.0
2022-10-19 14:50:00,264.36,264.36,264.16,264.16,1310.0,255.0326,255.0326,254.8396,254.8396,1310.0
2022-10-19 14:55:00,264.21,264.4,264.17,264.4,4670.0,254.8879,255.0712,254.8493,255.0712,4670.0
2022-10-19 15:00:00,264.4,264.92,264.31,264.36,4312.0,255.0712,255.5728,254.9843,255.0326,4312.0
2022-10-19 15:05:00,264.11,264.71,264.11,264.65,3235.0,254.7914,255.3702,254.7914,255.3123,3235.0
2022-10-19 15:10:00,264.59,264.93,264.59,264.93,3808.0,255.2545,255.5825,255.2545,255.5825,3808.0
2022-10-19 15:15:00,265.12,265.53,265.12,265.35,3191.0,255.7658,256.1613,255.7658,255.9876,3191.0
2022-10-19 15:20:00,265.38,265.42,264.98,264.98,2620.0,256.0166,256.0552,255.6307,255.6307,2620.0
2022-10-19 15:25:00,264.99,264.99,264.59,264.69,2431.0,255.6403,255.6403,255.2545,255.3509,2431.0
2022-10-19 15:30:00,264.74,264.83,264.52,264.77,5568.0,255.3992,255.486,255.1869,255.4281,5568.0
2022-10-19 15:35:00,264.74,264.9,264.52,264.52,5152.0,255.3992,255.5535,255.1869,255.1869,5152.0
2022-10-19 15:40:00,264.58,264.89,264.51,264.8,3389.0,255.2448,255.5439,255.1773,255.457,3389.0
2022-10-19 15:45:00,264.92,265.0,264.61,264.69,6520.0,255.5728,255.65,255.2737,255.3509,6520.0
2022-10-19 15:50:00,264.7,265.34,264.62,265.3,23436.0,255.3606,255.978,255.2834,255.9394,23436.0
2022-10-19 15:55:00,265.31,265.85,265.13,265.85,39796.0,255.9491,256.47,255.7754,256.47,39796.0
2022-10-20 09:30:00,266.6,267.18,264.31,265.21,7061.0,257.1935,257.7531,254.9843,255.8526,7061.0
2022-10-20 09:35:00,264.66,264.66,263.75,264.53,2456.0,255.322,255.322,254.4441,255.1966,2456.0
2022-10-20 09:40:00,264.46,264.84,263.82,264.54,2772.0,255.129,255.4956,254.5116,255.2062,2772.0
2022-10-20 09:45:00,264.67,265.54,264.49,265.53,4608.0,255.3316,256.1709,255.158,256.1613,4608.0
2022-10-20 09:50:00,265.04,266.53,265.04,266.2,5206.0,255.6886,257.126,255.6886,256.8076,5206.0
2022-10-20 09:55:00,265.9,266.4,265.71,265.93,6958.0,256.5182,257.0006,256.3349,256.5472,6958.0
2022-10-20 10:00:00,265.92,267.07,265.85,266.71,2127.0,256.5375,257.647,256.47,257.2997,2127.0
2022-10-20 10:05:00,267.01,268.01,267.01,268.0,2705.0,257.5891,258.5538,257.5891,258.5441,2705.0
2022-10-20 10:10:00,267.76,268.31,267.75,267.79,3019.0,258.3126,258.8432,258.303,258.3415,3019.0
2022-10-20 10:15:00,267.59,268.07,266.97,268.05,5420.0,258.1486,258.6117,257.5505,258.5924,5420.0
2022-10-20 10:20:00,268.33,268.82,268.04,268.36,3658.0,258.8625,259.3352,258.5827,258.8914,3658.0
2022-10-20 10:25:00,268.04,268.52,267.67,268.52,4373.0,258.5827,259.0458,258.2258,259.0458,4373.0
2022-10-20 10:30:00,268.52,268.52,267.68,267.88,20516.0,259.0458,259.0458,258.2354,258.4284,20516.0
2022-10-20 10:35:00,267.84,267.92,267.69,267.77,6865.0,258.3898,258.467,258.2451,258.3223,6865.0
2022-10-20 10:40:00,267.77,267.88,266.94,267.83,23503.0,258.3223,258.4284,257.5215,258.3801,23503.0
2022-10-20 10:45:00,267.88,268.3,267.51,267.75,6615.0,258.4284,258.8336,258.0714,258.303,6615.0
2022-10-20 10:50:00,267.86,268.04,267.51,267.63,5072.0,258.4091,258.5827,258.0714,258.1872,5072.0
2022-10-20 10:55:00,267.57,268.3,267.06,268.3,13511.0,258.1293,258.8336,257.6373,258.8336,13511.0
2022-10-20 11:00:00,268.21,268.41,266.5,266.5,3278.0,258.7467,258.9397,257.0971,257.0971,3278.0
2022-10-20 11:05:00,266.5,267.55,266.32,267.36,4300.0,257.0971,258.11,256.9234,257.9267,4300.0
2022-10-20 11:10:00,267.3,267.58,267.25,267.47,6451.0,257.8688,258.139,257.8206,258.0328,6451.0
2022-10-20 11:15:00,267.18,267.35,266.87,266.95,22415.0,257.7531,257.9171,257.454,257.5312,22415.0
2022-10-20 11:20:00,267.0,267.37,266.65,266.75,18997.0,257.5794,257.9364,257.2418,257.3382,18997.0
2022-10-20 11:25:00,267.0,267.0,265.49,265.87,4805.0,257.5794,257.5794,256.1227,256.4893,4805.0
2022-10-20 11:30:00,265.84,266.76,265.84,266.32,4094.0,256.4604,257.3479,256.4604,256.9234,4094.0
2022-10-20 11:35:00,266.42,266.76,266.18,266.36,12692.0,257.0199,257.3479,256.7884,256.962,12692.0
2022-10-20 11:40:00,266.35,266.35,265.7,265.7,2581.0,256.9524,256.9524,256.3253,256.3253,2581.0
2022-10-20 11:45:00,265.76,265.8,265.35,265.68,1876.0,256.3832,256.4218,255.9876,256.306,1876.0
2022-10-20 11:50:00,265.77,266.02,265.63,265.99,1824.0,256.3928,256.634,256.2578,256.6051,1824.0
2022-10-20 11:55:00,265.74,265.74,265.32,265.32,2499.0,256.3639,256.3639,255.9587,255.9587,2499.0
2022-10-20 12:00:00,265.43,265.43,264.57,264.59,2901.0,256.0648,256.0648,255.2352,255.2545,2901.0
2022-10-20 12:05:00,264.59,264.59,263.6,263.6,2563.0,255.2545,255.2545,254.2994,254.2994,2563.0
2022-10-20 12:10:00,263.71,263.73,263.12,263.12,2120.0,254.4055,254.4248,253.8363,253.8363,2120.0
2022-10-20 12:15:00,263.06,263.47,262.77,263.47,10415.0,253.7784,254.174,253.4987,254.174,10415.0
2022-10-20 12:20:00,263.32,263.36,262.71,263.18,4575.0,254.0293,254.0679,253.4408,253.8942,4575.0
2022-10-20 12:25:00,263.18,263.42,262.54,262.58,4601.0,253.8942,254.1257,253.2768,253.3154,4601.0
2022-10-20 12:30:00,262.55,262.67,262.28,262.3,2720.0,253.2864,253.4022,253.026,253.0453,2720.0
2022-10-20 12:35:00,262.45,262.54,261.86,261.86,3799.0,253.19,253.2768,252.6208,252.6208,3799.0
2022-10-20 12:40:00,262.22,262.46,262.11,262.24,3900.0,252.9681,253.1996,252.862,252.9874,3900.0
2022-10-20 12:45:00,261.94,261.95,261.64,261.95,2400.0,252.698,252.7076,252.4085,252.7076,2400.0
2022-10-20 12:50:00,262.03,262.04,261.17,261.21,6743.0,252.7848,252.7944,251.9551,251.9937,6743.0
2022-10-20 12:55:00,261.14,261.51,261.08,261.22,4666.0,251.9262,252.2831,251.8683,252.0034,4666.0
2022-10-20 13:00:00,261.22,261.59,261.2,261.57,1818.0,252.0034,252.3603,251.9841,252.341,1818.0
2022-10-20 13:05:00,261.4,261.4,259.52,260.02,3500.0,252.177,252.177,250.3633,250.8457,3500.0
2022-10-20 13:10:00,260.16,260.44,259.94,259.94,3098.0,250.9808,251.2509,250.7685,250.7685,3098.0
2022-10-20 13:15:00,259.91,259.95,259.53,259.77,6080.0,250.7396,250.7782,250.373,250.6045,6080.0
2022-10-20 13:20:00,259.97,260.34,259.52,260.13,7504.0,250.7975,251.1544,250.3633,250.9518,7504.0
2022-10-20 13:25:00,260.15,260.37,259.88,260.25,6681.0,250.9711,251.1833,250.7106,251.0676,6681.0
2022-10-20 13:30:00,260.15,260.31,259.99,260.13,1200.0,250.9711,251.1255,250.8168,250.9518,1200.0
2022-10-20 13:35:00,260.17,260.66,260.04,260.26,3071.0,250.9904,251.4631,250.865,251.0772,3071.0
2022-10-20 13:40:00,260.24,260.24,259.7,260.15,2624.0,251.0579,251.0579,250.537,250.9711,2624.0
2022-10-20 13:45:00,259.94,259.94,259.25,259.25,2453.0,250.7685,250.7685,250.1029,250.1029,2453.0
2022-10-20 13:50:00,259.21,259.65,258.93,259.64,19269.0,250.0643,250.4888,249.7942,250.4791,19269.0
2022-10-20 13:55:00,259.64,260.06,259.49,259.92,4043.0,250.4791,250.8843,250.3344,250.7492,4043.0
2022-10-20 14:00:00,259.92,260.08,259.71,259.84,8320.0,250.7492,250.9036,250.5466,250.672,8320.0
2022-10-20 14:05:00,259.72,259.83,259.42,259.42,3966.0,250.5563,250.6624,250.2669,250.2669,3966.0
2022-10-20 14:10:00,259.41,259.45,259.04,259.3,3698.0,250.2572,250.2958,249.9003,250.1511,3698.0
2022-10-20 14:15:00,259.27,259.74,259.27,259.66,2739.0,250.1222,250.5756,250.1222,250.4984,2739.0
2022-10-20 14:20:00,259.57,259.74,259.43,259.43,2761.0,250.4116,250.5756,250.2765,250.2765,2761.0
2022-10-20 14:25:00,259.41,259.83,259.41,259.79,2522.0,250.2572,250.6624,250.2572,250.6238,2522.0
2022-10-20 14:30:00,259.6,260.21,259.56,260.21,3420.0,250.4405,251.029,250.4019,251.029,3420.0
2022-10-20 14:35:00,260.19,260.54,260.14,260.38,2396.0,251.0097,251.3474,250.9615,251.193,2396.0
2022-10-20 14:40:00,260.37,260.39,259.91,259.91,4183.0,251.1833,251.2026,250.7396,250.7396,4183.0
2022-10-20 14:45:00,259.88,260.27,259.84,260.14,1504.0,250.7106,251.0869,250.672,250.9615,1504.0
2022-10-20 14:50:00,260.31,260.68,259.95,260.55,2061.0,251.1255,251.4824,250.7782,251.357,2061.0
2022-10-20 14:55:00,260.68,260.98,260.59,260.74,3350.0,251.4824,251.7718,251.3956,251.5403,3350.0
2022-10-20 15:00:00,260.78,260.78,260.21,260.21,1600.0,251.5789,251.5789,251.029,251.029,1600.0
2022-10-20 15:05:00,260.4,261.06,260.31,261.05,3807.0,251.2123,251.849,251.1255,251.8394,3807.0
2022-10-20 15:10:00,261.05,261.06,260.68,260.77,4824.0,251.8394,251.849,251.4824,251.5692,4824.0
2022-10-20 15:15:00,260.85,260.86,260.25,260.25,2046.0,251.6464,251.6561,251.0676,251.0676,2046.0
2022-10-20 15:20:00,260.08,260.18,259.61,259.87,2419.0,250.9036,251.0001,250.4502,250.701,2419.0
2022-10-20 15:25:00,259.87,259.88,259.43,259.72,4180.0,250.701,250.7106,250.2765,250.5563,4180.0
2022-10-20 15:30:00,259.69,259.72,259.22,259.24,4153.0,250.5273,250.5563,250.0739,250.0932,4153.0
2022-10-20 15:35:00,259.23,259.68,259.09,259.15,4894.0,250.0836,250.5177,249.9485,250.0064,4894.0
2022-10-20 15:40:00,259.28,259.74,259.09,259.7,6207.0,250.1318,250.5756,249.9485,250.537,6207.0
2022-10-20 15:45:00,259.63,259.69,259.26,259.46,11232.0,250.4695,250.5273,250.1125,250.3055,11232.0
2022-10-20 15:50:00,259.66,260.43,259.52,260.19,15945.0,250.4984,251.2412,250.3633,251.0097,15945.0
2022-10-20 15:55:00,260.18,260.34,259.69,259.95,33344.0,251.0001,251.1544,250.5273,250.7782,33344.0
2022-10-21 09:30:00,261.02,261.94,260.56,260.86,41295.0,251.8104,252.698,251.3666,251.6561,41295.0
2022-10-21 09:35:00,261.08,261.37,259.94,259.95,4000.0,251.8683,252.1481,250.7685,250.7782,4000.0
2022-10-21 09:40:00,259.82,261.01,258.89,261.01,3203.0,250.6528,251.8008,249.7556,251.8008,3203.0
2022-10-21 09:45:00,261.25,263.18,261.25,262.2,5641.0,252.0323,253.8942,252.0323,252.9488,5641.0
2022-10-21 09:50:00,262.34,263.21,262.01,262.47,3993.0,253.0838,253.9231,252.7655,253.2093,3993.0
2022-10-21 09:55:00,262.67,263.44,262.21,263.1,3402.0,253.4022,254.145,252.9584,253.817,3402.0
2022-10-21 10:00:00,263.35,263.35,262.58,262.92,5522.0,254.0582,254.0582,253.3154,253.6434,5522.0
2022-10-21 10:05:00,262.92,264.6,262.91,263.43,6633.0,253.6434,255.2641,253.6337,254.1354,6633.0
2022-10-21 10:10:00,263.63,263.68,262.82,263.0,8178.0,254.3283,254.3766,253.5469,253.7206,8178.0
2022-10-21 10:15:00,263.12,263.16,262.41,262.72,4170.0,253.8363,253.8749,253.1514,253.4504,4170.0
2022-10-21 10:20:00,262.79,262.88,262.15,262.16,4070.0,253.518,253.6048,252.9005,252.9102,4070.0
2022-10-21 10:25:00,261.96,261.96,260.91,260.92,7896.0,252.7172,252.7172,251.7043,251.7139,7896.0
2022-10-21 10:30:00,261.02,261.83,260.78,260.78,6326.0,251.8104,252.5918,251.5789,251.5789,6326.0
2022-10-21 10:35:00,260.78,260.78,259.77,260.67,7199.0,251.5789,251.5789,250.6045,251.4728,7199.0
2022-10-21 10:40:00,260.64,261.34,260.63,260.94,4606.0,251.4438,252.1191,251.4342,251.7332,4606.0
2022-10-21 10:45:00,261.3,262.25,261.15,262.25,4889.0,252.0805,252.997,251.9358,252.997,4889.0
2022-10-21 10:50:00,262.46,262.99,262.46,262.83,5235.0,253.1996,253.7109,253.1996,253.5566,5235.0
2022-10-21 10:55:00,262.72,262.72,260.79,261.43,5811.0,253.4504,253.4504,251.5885,252.2059,5811.0
2022-10-21 11:00:00,261.34,261.51,260.43,260.66,3237.0,252.1191,252.2831,251.2412,251.4631,3237.0
2022-10-21 11:05:00,260.9,261.32,260.7,261.32,2633.0,251.6946,252.0998,251.5017,252.0998,2633.0
2022-10-21 11:10:00,261.74,261.89,261.36,261.52,2593.0,252.505,252.6497,252.1384,252.2928,2593.0
2022-10-21 11:15:00,261.74,261.91,261.48,261.64,3068.0,252.505,252.669,252.2542,252.4085,3068.0
2022-10-21 11:20:00,261.5,262.53,261.32,261.86,3213.0,252.2735,253.2671,252.0998,252.6208,3213.0
2022-10-21 11:25:00,262.07,262.71,262.07,262.35,2680.0,252.8234,253.4408,252.8234,253.0935,2680.0
2022-10-21 11:30:00,262.66,263.78,262.66,263.66,1101.0,253.3926,254.473,253.3926,254.3573,1101.0
2022-10-21 11:35:00,263.53,263.53,262.65,262.88,2452.0,254.2319,254.2319,253.3829,253.6048,2452.0
2022-10-21 11:40:00,262.93,263.45,262.84,263.45,3191.0,253.653,254.1547,253.5662,254.1547,3191.0
2022-10-21 11:45:00,263.73,264.32,263.62,264.32,3405.0,254.4248,254.994,254.3187,254.994,3405.0
2022-10-21 11:50:00,264.38,264.51,263.75,264.13,3200.0,255.0519,255.1773,254.4441,254.8107,3200.0
2022-10-21 11:55:00,264.11,264.54,264.11,264.54,4265.0,254.7914,255.2062,254.7914,255.2062,4265.0
2022-10-21 12:00:00,264.51,265.33,264.47,265.22,3473.0,255.1773,255.9683,255.1387,255.8622,3473.0
2022-10-21 12:05:00,265.08,265.08,264.28,264.37,2498.0,255.7272,255.7272,254.9554,255.0422,2498.0
2022-10-21 12:10:00,264.22,264.94,264.22,264.94,5049.0,254.8975,255.5921,254.8975,255.5921,5049.0
2022-10-21 12:15:00,264.77,264.77,264.37,264.52,2394.0,255.4281,255.4281,255.0422,255.1869,2394.0
2022-10-21 12:20:00,264.51,265.02,264.35,265.02,5366.0,255.1773,255.6693,255.0229,255.6693,5366.0
2022-10-21 12:25:00,265.2,265.22,264.28,264.49,3636.0,255.8429,255.8622,254.9554,255.158,3636.0
2022-10-21 12:30:00,264.62,265.3,264.54,265.22,2697.0,255.2834,255.9394,255.2062,255.8622,2697.0
2022-10-21 12:35:00,265.28,265.86,264.84,264.85,4836.0,255.9201,256.4796,255.4956,255.5053,4836.0
2022-10-21 12:40:00,264.85,265.8,264.85,265.66,2983.0,255.5053,256.4218,255.5053,256.2867,2983.0
2022-10-21 12:45:00,265.65,266.39,265.65,266.05,6041.0,256.2771,256.9909,256.2771,256.6629,6041.0
2022-10-21 12:50:00,266.05,266.36,266.04,266.12,6223.0,256.6629,256.962,256.6533,256.7305,6223.0
2022-10-21 12:55:00,266.22,266.34,265.8,265.87,5047.0,256.8269,256.9427,256.4218,256.4893,5047.0
2022-10-21 13:00:00,266.0,266.46,265.98,266.43,10792.0,256.6147,257.0585,256.5954,257.0295,10792.0
2022-10-21 13:05:00,266.3,266.34,265.85,265.86,6994.0,256.9041,256.9427,256.47,256.4796,6994.0
2022-10-21 13:10:00,265.96,266.15,265.92,265.92,5858.0,256.5761,256.7594,256.5375,256.5375,5858.0
2022-10-21 13:15:00,265.93,266.27,265.55,266.26,4404.0,256.5472,256.8752,256.1806,256.8655,4404.0
2022-10-21 13:20:00,266.24,266.4,265.76,265.76,7387.0,256.8462,257.0006,256.3832,256.3832,7387.0
2022-10-21 13:25:00,265.98,266.48,265.81,266.27,1508.0,256.5954,257.0778,256.4314,256.8752,1508.0
2022-10-21 13:30:00,266.27,266.63,266.24,266.25,4699.0,256.8752,257.2225,256.8462,256.8559,4699.0
2022-10-21 13:35:00,266.19,266.45,266.09,266.36,2713.0,256.798,257.0488,256.7015,256.962,2713.0
2022-10-21 13:40:00,266.37,266.62,266.37,266.4,2628.0,256.9717,257.2128,256.9717,257.0006,2628.0
2022-10-21 13:45:00,266.6,267.29,266.55,267.29,14791.0,257.1935,257.8592,257.1453,257.8592,14791.0
2022-10-21 13:50:00,267.49,267.69,267.24,267.33,1820.0,258.0521,258.2451,257.811,257.8978,1820.0
2022-10-21 13:55:00,267.21,267.64,267.14,267.64,8119.0,257.782,258.1968,257.7145,258.1968,8119.0
2022-10-21 14:00:00,267.5,267.83,267.5,267.78,1965.0,258.0618,258.3801,258.0618,258.3319,1965.0
2022-10-21 14:05:00,267.88,268.38,267.88,268.25,3064.0,258.4284,258.9107,258.4284,258.7853,3064.0
2022-10-21 14:10:00,268.33,268.33,267.75,267.79,3304.0,258.8625,258.8625,258.303,258.3415,3304.0
2022-10-21 14:15:00,267.86,267.87,267.35,267.45,3061.0,258.4091,258.4187,257.9171,258.0135,3061.0
2022-10-21 14:20:00,267.41,267.7,267.41,267.56,1210.0,257.975,258.2547,257.975,258.1197,1210.0
2022-10-21 14:25:00,267.42,268.01,267.41,267.92,4443.0,257.9846,258.5538,257.975,258.467,4443.0
2022-10-21 14:30:00,268.01,268.41,268.0,268.19,4309.0,258.5538,258.9397,258.5441,258.7274,4309.0
2022-10-21 14:35:00,268.18,268.24,267.98,268.18,4776.0,258.7178,258.7757,258.5248,258.7178,4776.0
2022-10-21 14:40:00,268.13,268.38,267.89,267.89,9445.0,258.6696,258.9107,258.438,258.438,9445.0
2022-10-21 14:45:00,267.99,268.2,267.92,268.2,5941.0,258.5345,258.7371,258.467,258.7371,5941.0
2022-10-21 14:50:00,268.36,268.42,268.01,268.08,4270.0,258.8914,258.9493,258.5538,258.6213,4270.0
2022-10-21 14:55:00,268.01,268.48,268.01,268.44,13453.0,258.5538,259.0072,258.5538,258.9686,13453.0
2022-10-21 15:00:00,268.62,269.08,268.45,269.08,3229.0,259.1423,259.586,258.9783,259.586,3229.0
2022-10-21 15:05:00,269.06,269.22,268.86,269.11,6533.0,259.5667,259.7211,259.3738,259.615,6533.0
2022-10-21 15:10:00,269.1,269.62,268.97,269.61,8933.0,259.6053,260.107,259.4799,260.0973,8933.0
2022-10-21 15:15:00,269.35,270.15,269.35,270.06,15452.0,259.8465,260.6183,259.8465,260.5315,15452.0
2022-10-21 15:20:00,269.95,270.06,269.77,270.06,8401.0,260.4253,260.5315,260.2517,260.5315,8401.0
2022-10-21 15:25:00,270.18,270.27,269.75,269.85,5586.0,260.6472,260.734,260.2324,260.3289,5586.0
2022-10-21 15:30:00,269.75,270.04,269.56,269.6,7168.0,260.2324,260.5122,260.0491,260.0877,7168.0
2022-10-21 15:35:00,269.55,270.56,269.55,270.56,8447.0,260.0395,261.0138,260.0395,261.0138,8447.0
2022-10-21 15:40:00,270.45,271.12,270.42,270.87,15062.0,260.9077,261.5541,260.8788,261.3129,15062.0
2022-10-21 15:45:00,270.91,271.11,270.82,271.06,22298.0,261.3515,261.5444,261.2646,261.4962,22298.0
2022-10-21 15:50:00,271.14,271.26,270.4,270.59,37460.0,261.5733,261.6891,260.8595,261.0428,37460.0
2022-10-21 15:55:00,270.37,270.38,269.52,269.59,123972.0,260.8305,260.8402,260.0105,260.078,123972.0
2022-10-24 09:30:00,271.6,272.33,271.35,272.19,9483.0,262.0171,262.7214,261.7759,262.5863,9483.0
2022-10-24 09:35:00,272.08,273.66,272.08,273.14,5260.0,262.4802,264.0044,262.4802,263.5028,5260.0
2022-10-24 09:40:00,272.8,272.93,271.16,271.92,21612.0,263.1748,263.3002,261.5926,262.3258,21612.0
2022-10-24 09:45:00,272.47,274.47,272.47,274.31,10617.0,262.8564,264.7859,262.8564,264.6315,10617.0
2022-10-24 09:50:00,273.8,274.21,272.63,273.54,4897.0,264.1395,264.535,263.0108,263.8887,4897.0
2022-10-24 09:55:00,273.56,274.23,272.87,274.0,15532.0,263.908,264.5543,263.2423,264.3324,15532.0
2022-10-24 10:00:00,273.82,273.83,271.21,271.21,7565.0,264.1588,264.1684,261.6409,261.6409,7565.0
2022-10-24 10:05:00,271.28,271.94,271.21,271.69,4008.0,261.7084,262.3451,261.6409,262.1039,4008.0
2022-10-24 10:10:00,271.63,272.51,271.42,272.51,1775.0,262.0461,262.895,261.8435,262.895,1775.0
2022-10-24 10:15:00,272.6,273.08,272.08,272.64,7879.0,262.9818,263.4449,262.4802,263.0204,7879.0
2022-10-24 10:20:00,272.43,272.43,271.0,271.26,10816.0,262.8178,262.8178,261.4383,261.6891,10816.0
2022-10-24 10:25:00,271.34,272.71,271.1,272.71,4479.0,261.7663,263.088,261.5348,263.088,4479.0
2022-10-24 10:30:00,272.23,273.23,272.18,273.05,2800.0,262.6249,263.5896,262.5767,263.416,2800.0
2022-10-24 10:35:00,273.57,273.74,273.1,273.15,5069.0,263.9176,264.0816,263.4642,263.5124,5069.0
2022-10-24 10:40:00,273.33,273.33,272.21,272.46,3926.0,263.6861,263.6861,262.6056,262.8468,3926.0
2022-10-24 10:45:00,272.21,272.21,271.75,271.88,1794.0,262.6056,262.6056,262.1618,262.2872,1794.0
2022-10-24 10:50:00,272.03,273.46,272.03,272.9,6350.0,262.4319,263.8115,262.4319,263.2713,6350.0
2022-10-24 10:55:00,272.94,273.64,272.56,273.37,2206.0,263.3098,263.9851,262.9432,263.7247,2206.0
2022-10-24 11:00:00,273.3,273.67,272.82,273.39,3305.0,263.6571,264.0141,263.1941,263.744,3305.0
2022-10-24 11:05:00,273.51,273.62,272.77,272.97,5042.0,263.8597,263.9658,263.1458,263.3388,5042.0
2022-10-24 11:10:00,272.94,273.05,272.46,272.8,4174.0,263.3098,263.416,262.8468,263.1748,4174.0
2022-10-24 11:15:00,272.8,273.41,272.38,272.51,4618.0,263.1748,263.7633,262.7696,262.895,4618.0
2022-10-24 11:20:00,272.64,273.48,272.64,273.42,3203.0,263.0204,263.8308,263.0204,263.7729,3203.0
2022-10-24 11:25:00,273.28,273.64,272.85,273.63,5918.0,263.6378,263.9851,263.223,263.9755,5918.0
2022-10-24 11:30:00,273.37,273.9,273.23,273.78,7357.0,263.7247,264.236,263.5896,264.1202,7357.0
2022-10-24 11:35:00,273.9,274.52,273.89,274.36,4873.0,264.236,264.8341,264.2263,264.6797,4873.0
2022-10-24 11:40:00,274.37,274.82,274.14,274.72,9661.0,264.6894,265.1235,264.4675,265.027,9661.0
2022-10-24 11:45:00,274.64,275.14,274.3,275.08,10514.0,264.9499,265.4322,264.6219,265.3743,10514.0
2022-10-24 11:50:00,275.14,276.26,275.14,275.88,9416.0,265.4322,266.5127,265.4322,266.1461,9416.0
2022-10-24 11:55:00,275.93,276.3,275.75,276.12,13824.0,266.1943,266.5513,266.0207,266.3776,13824.0
2022-10-24 12:00:00,275.98,276.37,275.46,275.65,6843.0,266.2426,266.6188,265.7409,265.9242,6843.0
2022-10-24 12:05:00,275.73,275.73,275.16,275.17,2000.0,266.0014,266.0014,265.4515,265.4612,2000.0
2022-10-24 12:10:00,275.32,275.63,275.23,275.38,5622.0,265.6059,265.9049,265.519,265.6637,5622.0
2022-10-24 12:15:00,275.56,275.73,275.34,275.71,5243.0,265.8374,266.0014,265.6252,265.9821,5243.0
2022-10-24 12:20:00,275.67,275.75,275.38,275.71,3882.0,265.9435,266.0207,265.6637,265.9821,3882.0
2022-10-24 12:25:00,275.77,275.85,275.34,275.43,8891.0,266.04,266.1172,265.6252,265.712,8891.0
2022-10-24 12:30:00,275.4,275.42,275.04,275.14,4474.0,265.683,265.7023,265.3357,265.4322,4474.0
2022-10-24 12:35:00,275.13,275.56,275.0,275.36,2591.0,265.4226,265.8374,265.2972,265.6445,2591.0
2022-10-24 12:40:00,275.36,275.39,275.01,275.39,1800.0,265.6445,265.6734,265.3068,265.6734,1800.0
2022-10-24 12:45:00,275.46,275.7,275.46,275.63,1890.0,265.7409,265.9725,265.7409,265.9049,1890.0
2022-10-24 12:50:00,275.66,275.73,275.59,275.73,600.0,265.9339,266.0014,265.8663,266.0014,600.0
2022-10-24 12:55:00,275.57,275.7,275.22,275.24,9167.0,265.847,265.9725,265.5094,265.5287,9167.0
2022-10-24 13:00:00,275.25,275.52,275.11,275.42,6358.0,265.5383,265.7988,265.4033,265.7023,6358.0
2022-10-24 13:05:00,275.44,275.51,275.32,275.51,2579.0,265.7216,265.7892,265.6059,265.7892,2579.0
2022-10-24 13:10:00,275.5,275.55,275.09,275.36,5149.0,265.7795,265.8278,265.384,265.6445,5149.0
2022-10-24 13:15:00,275.38,275.52,275.15,275.19,4559.0,265.6637,265.7988,265.4419,265.4805,4559.0
2022-10-24 13:20:00,275.09,275.37,274.77,275.03,10123.0,265.384,265.6541,265.0753,265.3261,10123.0
2022-10-24 13:25:00,275.05,275.39,275.04,275.27,4500.0,265.3454,265.6734,265.3357,265.5576,4500.0
2022-10-24 13:30:00,275.25,275.44,275.15,275.38,2306.0,265.5383,265.7216,265.4419,265.6637,2306.0
2022-10-24 13:35:00,275.44,275.82,275.13,275.82,7450.0,265.7216,266.0882,265.4226,266.0882,7450.0
2022-10-24 13:40:00,275.86,276.09,275.86,276.03,3031.0,266.1268,266.3487,266.1268,266.2908,3031.0
2022-10-24 13:45:00,276.09,276.14,275.8,275.99,3782.0,266.3487,266.3969,266.0689,266.2522,3782.0
2022-10-24 13:50:00,275.96,276.3,275.81,276.21,6526.0,266.2233,266.5513,266.0786,266.4645,6526.0
2022-10-24 13:55:00,276.3,276.4,276.24,276.32,10446.0,266.5513,266.6478,266.4934,266.5706,10446.0
2022-10-24 14:00:00,276.41,276.93,276.41,276.71,5938.0,266.6574,267.1591,266.6574,266.9468,5938.0
2022-10-24 14:05:00,276.72,276.93,276.61,276.93,3988.0,266.9565,267.1591,266.8504,267.1591,3988.0
2022-10-24 14:10:00,276.91,277.13,276.74,277.04,4401.0,267.1398,267.352,266.9758,267.2652,4401.0
2022-10-24 14:15:00,277.11,277.11,276.92,277.09,4915.0,267.3327,267.3327,267.1494,267.3134,4915.0
2022-10-24 14:20:00,277.06,277.09,276.98,277.04,4106.0,267.2845,267.3134,267.2073,267.2652,4106.0
2022-10-24 14:25:00,277.06,277.3,277.06,277.22,2301.0,267.2845,267.516,267.2845,267.4388,2301.0
2022-10-24 14:30:00,277.25,277.58,277.25,277.5,5327.0,267.4678,267.7861,267.4678,267.7089,5327.0
2022-10-24 14:35:00,277.44,277.47,277.23,277.44,2496.0,267.6511,267.68,267.4485,267.6511,2496.0
2022-10-24 14:40:00,277.43,278.1,277.35,277.98,5585.0,267.6414,268.2878,267.5642,268.172,5585.0
2022-10-24 14:45:00,277.98,278.27,277.86,278.21,5698.0,268.172,268.4518,268.0562,268.3939,5698.0
2022-10-24 14:50:00,278.19,278.4,278.14,278.26,5169.0,268.3746,268.5772,268.3264,268.4421,5169.0
2022-10-24 14:55:00,278.22,278.35,278.13,278.32,5493.0,268.4035,268.529,268.3167,268.5,5493.0
2022-10-24 15:00:00,278.24,278.38,278.06,278.2,4849.0,268.4228,268.5579,268.2492,268.3843,4849.0
2022-10-24 15:05:00,278.24,278.27,278.15,278.26,3962.0,268.4228,268.4518,268.336,268.4421,3962.0
2022-10-24 15:10:00,278.32,278.4,278.09,278.12,4257.0,268.5,268.5772,268.2781,268.3071,4257.0
2022-10-24 15:15:00,278.14,278.47,278.14,278.36,16347.0,268.3264,268.6447,268.3264,268.5386,16347.0
2022-10-24 15:20:00,278.36,278.36,277.2,277.67,12118.0,268.5386,268.5386,267.4195,267.873,12118.0
2022-10-24 15:25:00,277.56,277.65,277.14,277.14,4511.0,267.7668,267.8537,267.3617,267.3617,4511.0
2022-10-24 15:30:00,277.14,277.48,276.99,277.43,6760.0,267.3617,267.6897,267.2169,267.6414,6760.0
2022-10-24 15:35:00,277.47,277.51,277.17,277.17,3895.0,267.68,267.7186,267.3906,267.3906,3895.0
2022-10-24 15:40:00,277.11,277.11,276.7,276.71,9166.0,267.3327,267.3327,266.9372,266.9468,9166.0
2022-10-24 15:45:00,276.66,277.14,276.66,276.92,7449.0,266.8986,267.3617,266.8986,267.1494,7449.0
2022-10-24 15:50:00,276.87,277.07,276.36,276.38,14896.0,267.1012,267.2941,266.6092,266.6285,14896.0
2022-10-24 15:55:00,276.49,277.35,276.43,277.34,35948.0,266.7346,267.5642,266.6767,267.5546,35948.0
2022-10-25 09:30:00,276.52,277.66,275.48,277.66,7942.0,266.7635,267.8633,265.7602,267.8633,7942.0
2022-10-25 09:35:00,277.87,279.13,277.34,279.08,10655.0,268.0659,269.2814,267.5546,269.2332,10655.0
2022-10-25 09:40:00,279.04,279.54,278.7,279.27,5227.0,269.1946,269.677,268.8666,269.4165,5227.0
2022-10-25 09:45:00,279.99,281.12,279.7,280.02,10575.0,270.1111,271.2012,269.8313,270.14,10575.0
2022-10-25 09:50:00,280.07,280.62,279.45,280.62,3925.0,270.1883,270.7189,269.5901,270.7189,3925.0
2022-10-25 09:55:00,280.38,280.9,280.22,280.86,941.0,270.4873,270.989,270.333,270.9504,941.0
2022-10-25 10:00:00,280.84,281.08,279.59,279.59,5179.0,270.9311,271.1626,269.7252,269.7252,5179.0
2022-10-25 10:05:00,279.35,279.4,278.01,278.49,6967.0,269.4937,269.5419,268.201,268.664,6967.0
2022-10-25 10:10:00,278.75,279.12,278.06,278.5,2076.0,268.9148,269.2718,268.2492,268.6737,2076.0
2022-10-25 10:15:00,278.69,279.09,278.27,279.09,4000.0,268.857,269.2428,268.4518,269.2428,4000.0
2022-10-25 10:20:00,278.79,279.28,278.66,278.96,2121.0,268.9534,269.4261,268.828,269.1174,2121.0
2022-10-25 10:25:00,279.46,279.8,279.03,279.62,2112.0,269.5998,269.9278,269.185,269.7541,2112.0
2022-10-25 10:30:00,279.78,280.17,279.77,280.01,5534.0,269.9085,270.2847,269.8989,270.1304,5534.0
2022-10-25 10:35:00,279.99,280.14,279.44,280.0,19135.0,270.1111,270.2558,269.5805,270.1207,19135.0
2022-10-25 10:40:00,279.95,280.08,279.77,279.99,4628.0,270.0725,270.1979,269.8989,270.1111,4628.0
2022-10-25 10:45:00,279.94,280.38,279.9,280.08,3520.0,270.0629,270.4873,270.0243,270.1979,3520.0
2022-10-25 10:50:00,280.36,280.37,279.74,280.22,3686.0,270.468,270.4777,269.8699,270.333,3686.0
2022-10-25 10:55:00,280.33,280.53,279.56,279.7,5529.0,270.4391,270.632,269.6963,269.8313,5529.0
2022-10-25 11:00:00,279.58,279.82,278.5,278.77,15068.0,269.7156,269.9471,268.6737,268.9341,15068.0
2022-10-25 11:05:00,278.63,279.89,278.62,279.89,33143.0,268.7991,270.0146,268.7894,270.0146,33143.0
2022-10-25 11:10:00,279.68,279.68,279.24,279.31,1640.0,269.812,269.812,269.3876,269.4551,1640.0
2022-10-25 11:15:00,279.6,280.01,279.6,279.81,2359.0,269.7349,270.1304,269.7349,269.9374,2359.0
2022-10-25 11:20:00,279.57,279.78,279.44,279.78,1300.0,269.7059,269.9085,269.5805,269.9085,1300.0
2022-10-25 11:25:00,279.62,279.72,279.09,279.39,2387.0,269.7541,269.8506,269.2428,269.5323,2387.0
2022-10-25 11:30:00,279.5,279.69,279.45,279.69,1900.0,269.6384,269.8217,269.5901,269.8217,1900.0
2022-10-25 11:35:00,279.61,280.48,279.53,280.48,3794.0,269.7445,270.5838,269.6673,270.5838,3794.0
2022-10-25 11:40:00,280.47,280.83,280.19,280.82,4948.0,270.5742,270.9215,270.304,270.9118,4948.0
2022-10-25 11:45:00,280.73,280.87,280.08,280.12,7112.0,270.825,270.96,270.1979,270.2365,7112.0
2022-10-25 11:50:00,280.1,280.47,279.97,280.32,3654.0,270.2172,270.5742,270.0918,270.4295,3654.0
2022-10-25 11:55:00,280.46,280.46,279.59,279.59,3146.0,270.5645,270.5645,269.7252,269.7252,3146.0
2022-10-25 12:00:00,279.74,280.4,279.73,280.21,3370.0,269.8699,270.5066,269.8603,270.3233,3370.0
2022-10-25 12:05:00,280.05,280.77,279.94,280.77,3439.0,270.169,270.8636,270.0629,270.8636,3439.0
2022-10-25 12:10:00,280.79,280.98,280.61,280.61,2832.0,270.8829,271.0662,270.7092,270.7092,2832.0
2022-10-25 12:15:00,280.56,280.97,280.42,280.95,3125.0,270.661,271.0565,270.5259,271.0372,3125.0
2022-10-25 12:20:00,280.93,280.93,280.44,280.44,1308.0,271.0179,271.0179,270.5452,270.5452,1308.0
2022-10-25 12:25:00,280.38,280.43,280.04,280.23,5380.0,270.4873,270.5356,270.1593,270.3426,5380.0
2022-10-25 12:30:00,280.24,280.44,280.1,280.31,3200.0,270.3523,270.5452,270.2172,270.4198,3200.0
2022-10-25 12:35:00,280.34,280.54,280.28,280.54,800.0,270.4487,270.6417,270.3909,270.6417,800.0
2022-10-25 12:40:00,280.65,280.89,280.65,280.73,1993.0,270.7478,270.9793,270.7478,270.825,1993.0
2022-10-25 12:45:00,280.61,280.66,280.12,280.25,1910.0,270.7092,270.7575,270.2365,270.3619,1910.0
2022-10-25 12:50:00,280.07,280.28,280.03,280.13,3238.0,270.1883,270.3909,270.1497,270.2462,3238.0
2022-10-25 12:55:00,280.13,280.13,279.54,279.71,3533.0,270.2462,270.2462,269.677,269.841,3533.0
2022-10-25 13:00:00,279.72,280.04,279.06,279.13,12276.0,269.8506,270.1593,269.2139,269.2814,12276.0
2022-10-25 13:05:00,279.03,279.35,278.99,279.25,14982.0,269.185,269.4937,269.1464,269.3972,14982.0
2022-10-25 13:10:00,279.25,279.25,278.6,278.6,2009.0,269.3972,269.3972,268.7701,268.7701,2009.0
2022-10-25 13:15:00,278.58,278.83,278.17,278.83,2206.0,268.7508,268.992,268.3553,268.992,2206.0
2022-10-25 13:20:00,278.81,278.81,278.4,278.4,300.0,268.9727,268.9727,268.5772,268.5772,300.0
2022-10-25 13:25:00,278.55,278.92,278.55,278.88,1100.0,268.7219,269.0788,268.7219,269.0403,1100.0
2022-10-25 13:30:00,279.01,279.36,279.01,279.06,800.0,269.1657,269.5033,269.1657,269.2139,800.0
2022-10-25 13:35:00,279.06,279.08,278.44,278.44,1322.0,269.2139,269.2332,268.6158,268.6158,1322.0
2022-10-25 13:40:00,278.67,278.69,278.35,278.37,1896.0,268.8377,268.857,268.529,268.5483,1896.0
2022-10-25 13:45:00,278.3,278.71,278.29,278.63,1213.0,268.4807,268.8763,268.4711,268.7991,1213.0
2022-10-25 13:50:00,278.58,278.82,278.52,278.8,1892.0,268.7508,268.9824,268.693,268.9631,1892.0
2022-10-25 13:55:00,278.77,278.81,278.58,278.76,2105.0,268.9341,268.9727,268.7508,268.9245,2105.0
2022-10-25 14:00:00,279.0,279.13,278.85,279.04,1363.0,269.156,269.2814,269.0113,269.1946,1363.0
2022-10-25 14:05:00,279.2,279.43,279.2,279.43,600.0,269.349,269.5709,269.349,269.5709,600.0
2022-10-25 14:10:00,279.51,279.56,279.23,279.27,600.0,269.648,269.6963,269.3779,269.4165,600.0
2022-10-25 14:15:00,279.28,279.91,279.28,279.91,1174.0,269.4261,270.0339,269.4261,270.0339,1174.0
2022-10-25 14:20:00,279.85,279.85,279.6,279.84,1263.0,269.976,269.976,269.7349,269.9664,1263.0
2022-10-25 14:25:00,279.75,279.85,279.69,279.84,2305.0,269.8796,269.976,269.8217,269.9664,2305.0
2022-10-25 14:30:00,279.91,280.22,279.81,280.22,6539.0,270.0339,270.333,269.9374,270.333,6539.0
2022-10-25 14:35:00,280.36,280.37,279.92,280.18,3475.0,270.468,270.4777,270.0436,270.2944,3475.0
2022-10-25 14:40:00,280.22,280.41,280.15,280.32,2879.0,270.333,270.5163,270.2654,270.4295,2879.0
2022-10-25 14:45:00,280.22,280.53,280.22,280.53,4430.0,270.333,270.632,270.333,270.632,4430.0
2022-10-25 14:50:00,280.71,280.83,280.65,280.69,2471.0,270.8057,270.9215,270.7478,270.7864,2471.0
2022-10-25 14:55:00,280.75,280.86,280.53,280.64,3623.0,270.8443,270.9504,270.632,270.7382,3623.0
2022-10-25 15:00:00,280.63,281.0,280.63,280.94,3492.0,270.7285,271.0855,270.7285,271.0276,3492.0
2022-10-25 15:05:00,281.0,281.28,280.89,281.2,4601.0,271.0855,271.3556,270.9793,271.2784,4601.0
2022-10-25 15:10:00,281.21,281.28,281.09,281.26,4901.0,271.288,271.3556,271.1723,271.3363,4901.0
2022-10-25 15:15:00,281.18,281.2,280.97,281.12,6132.0,271.2591,271.2784,271.0565,271.2012,6132.0
2022-10-25 15:20:00,281.12,281.53,281.01,281.39,8536.0,271.2012,271.5968,271.0951,271.4617,8536.0
2022-10-25 15:25:00,281.47,281.89,281.36,281.89,6286.0,271.5389,271.9441,271.4328,271.9441,6286.0
2022-10-25 15:30:00,281.93,282.43,281.92,282.09,9728.0,271.9826,272.465,271.973,272.137,9728.0
2022-10-25 15:35:00,282.01,282.12,281.84,282.09,4609.0,272.0598,272.1659,271.8958,272.137,4609.0
2022-10-25 15:40:00,282.08,282.32,281.86,282.17,12526.0,272.1274,272.3589,271.9151,272.2142,12526.0
2022-10-25 15:45:00,282.19,282.44,282.19,282.26,19106.0,272.2335,272.4747,272.2335,272.301,19106.0
2022-10-25 15:50:00,282.35,282.47,282.04,282.17,22058.0,272.3878,272.5036,272.0888,272.2142,22058.0
2022-10-25 15:55:00,282.2,282.61,281.84,281.98,82630.0,272.2431,272.6387,271.8958,272.0309,82630.0
2022-10-26 09:30:00,284.1,284.29,282.03,283.07,28448.0,274.0761,274.2594,272.0791,273.0824,28448.0
2022-10-26 09:35:00,283.4,283.98,282.8,282.8,1706.0,273.4008,273.9603,272.8219,272.8219,1706.0
2022-10-26 09:40:00,282.61,282.61,280.24,280.47,5657.0,272.6387,272.6387,270.3523,270.5742,5657.0
2022-10-26 09:45:00,280.08,280.94,279.71,280.13,13658.0,270.1979,271.0276,269.841,270.2462,13658.0
2022-10-26 09:50:00,279.83,280.58,279.15,279.55,6933.0,269.9567,270.6803,269.3007,269.6866,6933.0
2022-10-26 09:55:00,279.21,279.78,277.93,278.61,14195.0,269.3586,269.9085,268.1238,268.7798,14195.0
2022-10-26 10:00:00,278.61,280.54,278.6,279.03,27405.0,268.7798,270.6417,268.7701,269.185,27405.0
2022-10-26 10:05:00,279.21,279.38,278.0,279.0,15060.0,269.3586,269.5226,268.1913,269.156,15060.0
2022-10-26 10:10:00,279.0,279.18,278.26,278.4,14232.0,269.156,269.3297,268.4421,268.5772,14232.0
2022-10-26 10:15:00,278.56,279.09,277.81,278.86,29230.0,268.7315,269.2428,268.008,269.021,29230.0
2022-10-26 10:20:00,278.86,279.08,278.21,278.22,10644.0,269.021,269.2332,268.3939,268.4035,10644.0
2022-10-26 10:25:00,278.22,279.81,278.09,279.6,16134.0,268.4035,269.9374,268.2781,269.7349,16134.0
2022-10-26 10:30:00,279.57,279.81,278.32,278.54,8004.0,269.7059,269.9374,268.5,268.7123,8004.0
2022-10-26 10:35:00,278.39,278.99,278.04,278.93,7227.0,268.5675,269.1464,268.2299,269.0885,7227.0
2022-10-26 10:40:00,279.09,279.29,278.96,279.17,6734.0,269.2428,269.4358,269.1174,269.32,6734.0
2022-10-26 10:45:00,279.1,279.54,278.99,279.54,15400.0,269.2525,269.677,269.1464,269.677,15400.0
2022-10-26 10:50:00,279.75,280.26,279.21,279.24,10029.0,269.8796,270.3716,269.3586,269.3876,10029.0
2022-10-26 10:55:00,279.43,279.43,278.66,279.03,10823.0,269.5709,269.5709,268.828,269.185,10823.0
2022-10-26 11:00:00,279.0,281.16,279.0,281.16,15178.0,269.156,271.2398,269.156,271.2398,15178.0
2022-10-26 11:05:00,281.55,281.97,281.04,281.47,13954.0,271.6161,272.0212,271.124,271.5389,13954.0
2022-10-26 11:10:00,281.33,282.5,281.33,282.46,4568.0,271.4038,272.5325,271.4038,272.4939,4568.0
2022-10-26 11:15:00,282.56,282.63,281.91,282.32,8430.0,272.5904,272.6579,271.9634,272.3589,8430.0
2022-10-26 11:20:00,282.31,283.12,282.29,282.63,3049.0,272.3492,273.1307,272.3299,272.6579,3049.0
2022-10-26 11:25:00,282.48,282.48,281.93,282.16,3646.0,272.5132,272.5132,271.9826,272.2045,3646.0
2022-10-26 11:30:00,282.1,282.1,281.42,281.69,9156.0,272.1466,272.1466,271.4906,271.7511,9156.0
2022-10-26 11:35:00,281.63,281.69,281.23,281.33,5896.0,271.6932,271.7511,271.3073,271.4038,5896.0
2022-10-26 11:40:00,281.11,281.4,281.05,281.18,2609.0,271.1916,271.4713,271.1337,271.2591,2609.0
2022-10-26 11:45:00,281.22,281.26,280.81,280.96,4148.0,271.2977,271.3363,270.9022,271.0469,4148.0
2022-10-26 11:50:00,280.98,280.99,280.49,280.6,1339.0,271.0662,271.0758,270.5935,270.6996,1339.0
2022-10-26 11:55:00,280.04,280.4,279.76,280.26,4114.0,270.1593,270.5066,269.8892,270.3716,4114.0
2022-10-26 12:00:00,280.18,280.4,280.04,280.25,15785.0,270.2944,270.5066,270.1593,270.3619,15785.0
2022-10-26 12:05:00,280.17,280.21,279.4,279.92,5388.0,270.2847,270.3233,269.5419,270.0436,5388.0
2022-10-26 12:10:00,279.96,280.0,279.86,280.0,964.0,270.0822,270.1207,269.9857,270.1207,964.0
2022-10-26 12:15:00,279.58,280.4,279.58,280.4,1820.0,269.7156,270.5066,269.7156,270.5066,1820.0
2022-10-26 12:20:00,280.19,280.5,280.19,280.32,1998.0,270.304,270.6031,270.304,270.4295,1998.0
2022-10-26 12:25:00,280.28,280.34,280.06,280.09,5620.0,270.3909,270.4487,270.1786,270.2076,5620.0
2022-10-26 12:30:00,280.2,280.26,279.84,279.84,4005.0,270.3137,270.3716,269.9664,269.9664,4005.0
2022-10-26 12:35:00,279.9,280.06,279.77,279.77,3090.0,270.0243,270.1786,269.8989,269.8989,3090.0
2022-10-26 12:40:00,279.76,279.98,279.35,279.98,3495.0,269.8892,270.1014,269.4937,270.1014,3495.0
2022-10-26 12:45:00,279.9,280.07,279.1,279.1,2312.0,270.0243,270.1883,269.2525,269.2525,2312.0
2022-10-26 12:50:00,279.09,279.58,279.05,279.3,3953.0,269.2428,269.7156,269.2043,269.4454,3953.0
2022-10-26 12:55:00,279.29,279.41,278.49,278.64,1685.0,269.4358,269.5516,268.664,268.8087,1685.0
2022-10-26 13:00:00,278.53,278.92,278.2,278.49,6013.0,268.7026,269.0788,268.3843,268.664,6013.0
2022-10-26 13:05:00,278.35,278.5,278.01,278.35,8731.0,268.529,268.6737,268.201,268.529,8731.0
2022-10-26 13:10:00,278.36,278.36,277.88,277.88,5383.0,268.5386,268.5386,268.0755,268.0755,5383.0
2022-10-26 13:15:00,277.83,277.97,277.37,277.89,5768.0,268.0273,268.1624,267.5835,268.0852,5768.0
2022-10-26 13:20:00,278.03,278.25,277.75,278.1,7918.0,268.2202,268.4325,267.9501,268.2878,7918.0
2022-10-26 13:25:00,277.97,277.97,277.48,277.48,3709.0,268.1624,268.1624,267.6897,267.6897,3709.0
2022-10-26 13:30:00,277.53,277.53,276.71,276.87,3901.0,267.7379,267.7379,266.9468,267.1012,3901.0
2022-10-26 13:35:00,276.87,277.54,276.77,277.52,11978.0,267.1012,267.7475,267.0047,267.7282,11978.0
2022-10-26 13:40:00,277.52,277.97,277.45,277.68,2302.0,267.7282,268.1624,267.6607,267.8826,2302.0
2022-10-26 13:45:00,277.84,278.44,277.83,278.44,3776.0,268.037,268.6158,268.0273,268.6158,3776.0
2022-10-26 13:50:00,278.64,279.04,278.64,278.85,2540.0,268.8087,269.1946,268.8087,269.0113,2540.0
2022-10-26 13:55:00,278.88,278.9,278.49,278.89,8824.0,269.0403,269.0596,268.664,269.0499,8824.0
2022-10-26 14:00:00,278.77,279.6,278.72,279.57,7985.0,268.9341,269.7349,268.8859,269.7059,7985.0
2022-10-26 14:05:00,279.57,279.57,279.26,279.52,5892.0,269.7059,269.7059,269.4069,269.6577,5892.0
2022-10-26 14:10:00,279.66,280.1,279.66,280.1,4551.0,269.7927,270.2172,269.7927,270.2172,4551.0
2022-10-26 14:15:00,279.98,279.99,279.45,279.48,11459.0,270.1014,270.1111,269.5901,269.6191,11459.0
2022-10-26 14:20:00,279.41,279.48,278.88,279.2,6131.0,269.5516,269.6191,269.0403,269.349,6131.0
2022-10-26 14:25:00,279.26,279.79,279.12,279.12,2774.0,269.4069,269.9182,269.2718,269.2718,2774.0
2022-10-26 14:30:00,279.08,279.13,278.58,278.58,5369.0,269.2332,269.2814,268.7508,268.7508,5369.0
2022-10-26 14:35:00,278.63,278.8,278.47,278.65,6211.0,268.7991,268.9631,268.6447,268.8184,6211.0
2022-10-26 14:40:00,278.69,278.7,277.87,278.01,5462.0,268.857,268.8666,268.0659,268.201,5462.0
2022-10-26 14:45:00,277.93,278.29,277.92,278.03,5435.0,268.1238,268.4711,268.1141,268.2202,5435.0
2022-10-26 14:50:00,278.0,278.03,277.85,278.01,1715.0,268.1913,268.2202,268.0466,268.201,1715.0
2022-10-26 14:55:00,278.0,278.28,277.5,278.18,10889.0,268.1913,268.4614,267.7089,268.365,10889.0
2022-10-26 15:00:00,278.11,278.11,277.46,277.46,2290.0,268.2974,268.2974,267.6704,267.6704,2290.0
2022-10-26 15:05:00,277.4,277.67,277.35,277.65,4488.0,267.6125,267.873,267.5642,267.8537,4488.0
2022-10-26 15:10:00,277.65,277.89,277.35,277.85,4961.0,267.8537,268.0852,267.5642,268.0466,4961.0
2022-10-26 15:15:00,277.85,278.44,277.8,278.12,10226.0,268.0466,268.6158,267.9984,268.3071,10226.0
2022-10-26 15:20:00,278.02,278.05,277.87,277.9,3019.0,268.2106,268.2395,268.0659,268.0948,3019.0
2022-10-26 15:25:00,277.91,278.59,277.91,278.59,7530.0,268.1045,268.7605,268.1045,268.7605,7530.0
2022-10-26 15:30:00,278.62,278.82,278.48,278.48,9331.0,268.7894,268.9824,268.6544,268.6544,9331.0
2022-10-26 15:35:00,278.48,278.93,278.42,278.89,14716.0,268.6544,269.0885,268.5965,269.0499,14716.0
2022-10-26 15:40:00,278.97,279.33,278.94,279.25,5775.0,269.1271,269.4744,269.0981,269.3972,5775.0
2022-10-26 15:45:00,279.33,279.64,279.21,279.64,10747.0,269.4744,269.7734,269.3586,269.7734,10747.0
2022-10-26 15:50:00,279.68,279.68,279.05,279.33,13006.0,269.812,269.812,269.2043,269.4744,13006.0
2022-10-26 15:55:00,279.42,279.42,278.69,278.89,31068.0,269.5612,269.5612,268.857,269.0499,31068.0
2022-10-27 09:30:00,281.66,283.84,280.66,283.19,18567.0,271.7222,273.8253,270.7575,273.1982,18567.0
2022-10-27 09:35:00,283.38,284.14,283.19,283.64,12346.0,273.3815,274.1147,273.1982,273.6323,12346.0
2022-10-27 09:40:00,284.24,284.72,282.9,282.9,6150.0,274.2111,274.6742,272.9184,272.9184,6150.0
2022-10-27 09:45:00,283.09,284.2,282.38,282.48,9227.0,273.1017,274.1726,272.4168,272.5132,9227.0
2022-10-27 09:50:00,282.75,283.21,281.59,282.01,2779.0,272.7737,273.2175,271.6546,272.0598,2779.0
2022-10-27 09:55:00,282.28,282.92,281.96,282.67,8690.0,272.3203,272.9377,272.0116,272.6965,8690.0
2022-10-27 10:00:00,282.67,283.93,282.5,283.93,10903.0,272.6965,273.9121,272.5325,273.9121,10903.0
2022-10-27 10:05:00,284.05,285.12,284.05,284.4,4687.0,274.0278,275.0601,274.0278,274.3655,4687.0
2022-10-27 10:10:00,283.49,284.96,283.23,284.7,3600.0,273.4876,274.9057,273.2368,274.6549,3600.0
2022-10-27 10:15:00,284.65,284.99,284.22,284.7,4316.0,274.6067,274.9347,274.1918,274.6549,4316.0
2022-10-27 10:20:00,284.94,285.36,284.07,284.16,2675.0,274.8864,275.2916,274.0471,274.134,2675.0
2022-10-27 10:25:00,284.33,284.52,284.27,284.37,2831.0,274.298,274.4813,274.2401,274.3366,2831.0
2022-10-27 10:30:00,284.15,285.23,284.02,284.78,7290.0,274.1243,275.1662,273.9989,274.7321,7290.0
2022-10-27 10:35:00,284.68,284.71,283.64,284.08,5047.0,274.6356,274.6646,273.6323,274.0568,5047.0
2022-10-27 10:40:00,283.99,284.14,283.17,283.38,1928.0,273.97,274.1147,273.1789,273.3815,1928.0
2022-10-27 10:45:00,283.14,283.98,283.02,283.98,2624.0,273.15,273.9603,273.0342,273.9603,2624.0
2022-10-27 10:50:00,284.08,284.32,283.84,284.31,693.0,274.0568,274.2883,273.8253,274.2787,693.0
2022-10-27 10:55:00,283.89,284.25,283.41,283.78,4384.0,273.8735,274.2208,273.4104,273.7674,4384.0
2022-10-27 11:00:00,282.83,284.03,282.83,283.53,6778.0,272.8509,274.0086,272.8509,273.5262,6778.0
2022-10-27 11:05:00,283.51,283.9,283.29,283.78,2768.0,273.5069,273.8831,273.2947,273.7674,2768.0
2022-10-27 11:10:00,284.2,284.46,284.02,284.42,6191.0,274.1726,274.4234,273.9989,274.3848,6191.0
2022-10-27 11:15:00,284.31,284.31,283.42,283.43,1300.0,274.2787,274.2787,273.4201,273.4297,1300.0
2022-10-27 11:20:00,283.7,284.46,283.7,284.45,2036.0,273.6902,274.4234,273.6902,274.4137,2036.0
2022-10-27 11:25:00,284.44,284.45,283.96,284.38,1130.0,274.4041,274.4137,273.941,274.3462,1130.0
2022-10-27 11:30:00,284.3,284.3,283.6,284.05,1835.0,274.269,274.269,273.5937,274.0278,1835.0
2022-10-27 11:35:00,284.33,284.33,283.32,283.67,1723.0,274.298,274.298,273.3236,273.6613,1723.0
2022-10-27 11:40:00,283.37,283.45,282.77,282.97,1633.0,273.3718,273.449,272.793,272.986,1633.0
2022-10-27 11:45:00,282.8,283.42,282.8,283.42,606.0,272.8219,273.4201,272.8219,273.4201,606.0
2022-10-27 11:50:00,283.46,283.47,283.14,283.26,3142.0,273.4587,273.4683,273.15,273.2657,3142.0
2022-10-27 11:55:00,283.43,283.5,283.33,283.46,700.0,273.4297,273.4973,273.3332,273.4587,700.0
2022-10-27 12:00:00,283.33,284.13,283.33,283.94,2526.0,273.3332,274.105,273.3332,273.9217,2526.0
2022-10-27 12:05:00,284.05,284.65,284.05,284.17,2798.0,274.0278,274.6067,274.0278,274.1436,2798.0
2022-10-27 12:10:00,284.16,284.53,284.01,284.53,4700.0,274.134,274.4909,273.9893,274.4909,4700.0
2022-10-27 12:15:00,284.55,284.81,284.48,284.61,3175.0,274.5102,274.761,274.4427,274.5681,3175.0
2022-10-27 12:20:00,284.5,284.96,284.44,284.96,4279.0,274.462,274.9057,274.4041,274.9057,4279.0
2022-10-27 12:25:00,284.96,285.08,284.35,284.45,10839.0,274.9057,275.0215,274.3173,274.4137,10839.0
2022-10-27 12:30:00,284.36,285.15,284.3,285.05,7859.0,274.3269,275.089,274.269,274.9926,7859.0
2022-10-27 12:35:00,285.03,285.22,284.81,284.82,2982.0,274.9733,275.1566,274.761,274.7707,2982.0
2022-10-27 12:40:00,284.87,285.12,284.71,285.04,4519.0,274.8189,275.0601,274.6646,274.9829,4519.0
2022-10-27 12:45:00,285.05,285.36,284.98,285.32,4078.0,274.9926,275.2916,274.925,275.253,4078.0
2022-10-27 12:50:00,285.26,285.71,285.14,285.66,3519.0,275.1952,275.6293,275.0794,275.581,3519.0
2022-10-27 12:55:00,285.65,285.94,285.48,285.94,3456.0,275.5714,275.8512,275.4074,275.8512,3456.0
2022-10-27 13:00:00,286.03,286.3,285.75,286.29,8072.0,275.938,276.1985,275.6679,276.1888,8072.0
2022-10-27 13:05:00,286.38,287.23,286.32,287.09,5228.0,276.2756,277.0956,276.2178,276.9606,5228.0
2022-10-27 13:10:00,287.04,287.14,286.82,287.01,5811.0,276.9123,277.0088,276.7001,276.8834,5811.0
2022-10-27 13:15:00,286.94,287.17,286.47,286.89,6206.0,276.8159,277.0378,276.3625,276.7676,6206.0
2022-10-27 13:20:00,287.06,287.19,286.9,286.96,1600.0,276.9316,277.0571,276.7773,276.8352,1600.0
2022-10-27 13:25:00,286.95,286.95,286.12,286.13,14366.0,276.8255,276.8255,276.0248,276.0345,14366.0
2022-10-27 13:30:00,286.03,286.19,285.86,285.86,6284.0,275.938,276.0923,275.774,275.774,6284.0
2022-10-27 13:35:00,285.88,286.33,285.88,285.93,2800.0,275.7933,276.2274,275.7933,275.8415,2800.0
2022-10-27 13:40:00,285.93,286.11,285.93,286.05,1390.0,275.8415,276.0152,275.8415,275.9573,1390.0
2022-10-27 13:45:00,286.0,286.05,285.63,285.78,1645.0,275.909,275.9573,275.5521,275.6968,1645.0
2022-10-27 13:50:00,285.86,285.86,285.39,285.53,1400.0,275.774,275.774,275.3206,275.4556,1400.0
2022-10-27 13:55:00,285.53,285.63,285.15,285.31,4696.0,275.4556,275.5521,275.089,275.2434,4696.0
2022-10-27 14:00:00,285.32,285.56,285.16,285.56,1517.0,275.253,275.4846,275.0987,275.4846,1517.0
2022-10-27 14:05:00,285.47,285.47,284.93,284.94,1821.0,275.3977,275.3977,274.8768,274.8864,1821.0
2022-10-27 14:10:00,284.91,285.14,284.9,284.97,2350.0,274.8575,275.0794,274.8479,274.9154,2350.0
2022-10-27 14:15:00,285.14,285.5,285.14,285.45,3439.0,275.0794,275.4267,275.0794,275.3784,3439.0
2022-10-27 14:20:00,285.34,285.61,285.34,285.5,3731.0,275.2723,275.5328,275.2723,275.4267,3731.0
2022-10-27 14:25:00,285.57,285.57,285.12,285.13,8466.0,275.4942,275.4942,275.0601,275.0697,8466.0
2022-10-27 14:30:00,285.13,285.24,284.79,285.22,8596.0,275.0697,275.1759,274.7417,275.1566,8596.0
2022-10-27 14:35:00,285.21,285.29,285.04,285.07,2629.0,275.1469,275.2241,274.9829,275.0119,2629.0
2022-10-27 14:40:00,284.98,285.09,284.94,284.98,1000.0,274.925,275.0312,274.8864,274.925,1000.0
2022-10-27 14:45:00,284.95,285.1,284.8,284.94,2555.0,274.8961,275.0408,274.7514,274.8864,2555.0
2022-10-27 14:50:00,284.98,284.98,284.61,284.75,2909.0,274.925,274.925,274.5681,274.7031,2909.0
2022-10-27 14:55:00,284.55,284.58,283.91,284.36,4326.0,274.5102,274.5391,273.8928,274.3269,4326.0
2022-10-27 15:00:00,284.51,285.13,284.5,284.79,4689.0,274.4716,275.0697,274.462,274.7417,4689.0
2022-10-27 15:05:00,284.8,284.93,284.08,284.17,4372.0,274.7514,274.8768,274.0568,274.1436,4372.0
2022-10-27 15:10:00,284.18,284.58,284.16,284.42,3803.0,274.1533,274.5391,274.134,274.3848,3803.0
2022-10-27 15:15:00,284.49,284.49,284.2,284.2,400.0,274.4523,274.4523,274.1726,274.1726,400.0
2022-10-27 15:20:00,284.05,284.36,283.95,284.29,3217.0,274.0278,274.3269,273.9314,274.2594,3217.0
2022-10-27 15:25:00,284.07,284.28,283.75,284.28,2801.0,274.0471,274.2497,273.7384,274.2497,2801.0
2022-10-27 15:30:00,284.16,284.73,283.83,284.45,6709.0,274.134,274.6839,273.8156,274.4137,6709.0
2022-10-27 15:35:00,284.42,284.57,284.31,284.43,6188.0,274.3848,274.5295,274.2787,274.3944,6188.0
2022-10-27 15:40:00,284.37,284.6,284.23,284.26,7371.0,274.3366,274.5584,274.2015,274.2304,7371.0
2022-10-27 15:45:00,284.16,284.35,283.96,284.09,12149.0,274.134,274.3173,273.941,274.0664,12149.0
2022-10-27 15:50:00,284.19,284.25,283.05,283.05,23611.0,274.1629,274.2208,273.0631,273.0631,23611.0
2022-10-27 15:55:00,283.05,283.71,282.84,283.71,47521.0,273.0631,273.6998,272.8605,273.6998,47521.0
2022-10-28 09:30:00,285.15,285.99,283.58,284.54,12582.0,275.089,275.8994,273.5744,274.5006,12582.0
2022-10-28 09:35:00,284.71,285.46,284.37,285.18,3227.0,274.6646,275.3881,274.3366,275.118,3227.0
2022-10-28 09:40:00,284.95,285.72,284.95,285.03,5232.0,274.8961,275.6389,274.8961,274.9733,5232.0
2022-10-28 09:45:00,285.25,285.69,284.44,285.37,5258.0,275.1855,275.61,274.4041,275.3013,5258.0
2022-10-28 09:50:00,285.14,285.65,285.06,285.27,1434.0,275.0794,275.5714,275.0022,275.2048,1434.0
2022-10-28 09:55:00,285.1,285.82,285.09,285.66,5950.0,275.0408,275.7354,275.0312,275.581,5950.0
2022-10-28 10:00:00,285.98,286.23,284.18,284.38,4735.0,275.8897,276.1309,274.1533,274.3462,4735.0
2022-10-28 10:05:00,284.73,284.73,283.52,283.63,1801.0,274.6839,274.6839,273.5165,273.6227,1801.0
2022-10-28 10:10:00,283.6,284.18,282.92,284.18,2239.0,273.5937,274.1533,272.9377,274.1533,2239.0
2022-10-28 10:15:00,284.0,285.68,284.0,285.67,4154.0,273.9796,275.6003,273.9796,275.5907,4154.0
2022-10-28 10:20:00,285.5,286.09,284.73,284.78,9302.0,275.4267,275.9959,274.6839,274.7321,9302.0
2022-10-28 10:25:00,285.13,286.15,284.97,285.68,7086.0,275.0697,276.0538,274.9154,275.6003,7086.0
2022-10-28 10:30:00,286.08,286.15,285.8,285.9,7766.0,275.9862,276.0538,275.7161,275.8126,7766.0
2022-10-28 10:35:00,285.83,285.96,285.7,285.93,2498.0,275.745,275.8705,275.6196,275.8415,2498.0
2022-10-28 10:40:00,285.74,285.95,285.45,285.58,3185.0,275.6582,275.8608,275.3784,275.5039,3185.0
2022-10-28 10:45:00,285.79,286.61,285.72,286.61,3422.0,275.7065,276.4975,275.6389,276.4975,3422.0
2022-10-28 10:50:00,286.82,287.35,286.62,287.35,4164.0,276.7001,277.2114,276.5072,277.2114,4164.0
2022-10-28 10:55:00,287.07,287.47,286.99,287.32,3502.0,276.9413,277.3272,276.8641,277.1825,3502.0
2022-10-28 11:00:00,287.45,287.9,287.45,287.65,3883.0,277.3079,277.742,277.3079,277.5008,3883.0
2022-10-28 11:05:00,287.63,287.77,287.44,287.77,2078.0,277.4815,277.6166,277.2982,277.6166,2078.0
2022-10-28 11:10:00,287.77,288.28,287.77,288.09,5650.0,277.6166,278.1086,277.6166,277.9253,5650.0
2022-10-28 11:15:00,287.92,288.26,287.57,288.16,4653.0,277.7613,278.0893,277.4236,277.9928,4653.0
2022-10-28 11:20:00,288.36,288.47,288.2,288.36,5981.0,278.1858,278.2919,278.0314,278.1858,5981.0
2022-10-28 11:25:00,288.35,288.54,288.35,288.53,1104.0,278.1761,278.3594,278.1761,278.3498,1104.0
2022-10-28 11:30:00,288.79,289.39,288.79,289.09,6211.0,278.6006,279.1794,278.6006,278.89,6211.0
2022-10-28 11:35:00,289.09,289.31,288.72,289.31,7438.0,278.89,279.1023,278.5331,279.1023,7438.0
2022-10-28 11:40:00,289.37,289.49,289.14,289.28,5490.0,279.1601,279.2759,278.9383,279.0733,5490.0
2022-10-28 11:45:00,289.28,289.88,289.14,289.88,3566.0,279.0733,279.6521,278.9383,279.6521,3566.0
2022-10-28 11:50:00,289.76,290.16,289.75,289.88,3743.0,279.5364,279.9223,279.5267,279.6521,3743.0
2022-10-28 11:55:00,290.05,290.18,289.69,289.81,4045.0,279.8161,279.9416,279.4688,279.5846,4045.0
2022-10-28 12:00:00,289.69,289.98,289.55,289.74,7838.0,279.4688,279.7486,279.3338,279.5171,7838.0
2022-10-28 12:05:00,289.65,289.65,289.0,289.33,3476.0,279.4303,279.4303,278.8032,279.1216,3476.0
2022-10-28 12:10:00,289.31,290.36,289.31,290.36,2462.0,279.1023,280.1152,279.1023,280.1152,2462.0
2022-10-28 12:15:00,290.4,290.89,290.32,290.56,5431.0,280.1538,280.6265,280.0766,280.3082,5431.0
2022-10-28 12:20:00,290.55,290.7,290.55,290.69,2016.0,280.2985,280.4432,280.2985,280.4336,2016.0
2022-10-28 12:25:00,290.84,290.95,290.67,290.9,3189.0,280.5783,280.6844,280.4143,280.6362,3189.0
2022-10-28 12:30:00,290.77,291.04,290.63,291.04,4702.0,280.5107,280.7712,280.3757,280.7712,4702.0
2022-10-28 12:35:00,290.94,291.16,290.53,290.54,4111.0,280.6747,280.887,280.2792,280.2889,4111.0
2022-10-28 12:40:00,290.55,290.55,290.34,290.46,608.0,280.2985,280.2985,280.0959,280.2117,608.0
2022-10-28 12:45:00,290.45,290.49,290.18,290.49,3270.0,280.202,280.2406,279.9416,280.2406,3270.0
2022-10-28 12:50:00,290.54,290.54,290.37,290.39,945.0,280.2889,280.2889,280.1249,280.1442,945.0
2022-10-28 12:55:00,290.38,290.55,290.24,290.24,4077.0,280.1345,280.2985,279.9994,279.9994,4077.0
2022-10-28 13:00:00,290.37,290.54,290.37,290.37,1972.0,280.1249,280.2889,280.1249,280.1249,1972.0
2022-10-28 13:05:00,290.37,290.82,290.37,290.82,2783.0,280.1249,280.559,280.1249,280.559,2783.0
2022-10-28 13:10:00,290.82,290.92,290.8,290.84,3371.0,280.559,280.6555,280.5397,280.5783,3371.0
2022-10-28 13:15:00,290.97,291.13,290.94,290.97,4876.0,280.7037,280.858,280.6747,280.7037,4876.0
2022-10-28 13:20:00,290.94,291.04,290.56,290.6,3224.0,280.6747,280.7712,280.3082,280.3467,3224.0
2022-10-28 13:25:00,290.52,290.78,290.34,290.78,2629.0,280.2696,280.5204,280.0959,280.5204,2629.0
2022-10-28 13:30:00,290.76,291.17,290.75,291.14,2457.0,280.5011,280.8966,280.4914,280.8677,2457.0
2022-10-28 13:35:00,291.17,291.17,290.63,290.98,5985.0,280.8966,280.8966,280.3757,280.7133,5985.0
2022-10-28 13:40:00,290.87,291.07,290.81,290.81,3206.0,280.6072,280.8002,280.5493,280.5493,3206.0
2022-10-28 13:45:00,290.92,291.09,290.9,290.96,1678.0,280.6555,280.8195,280.6362,280.694,1678.0
2022-10-28 13:50:00,291.04,291.04,290.72,290.81,4454.0,280.7712,280.7712,280.4625,280.5493,4454.0
2022-10-28 13:55:00,290.81,290.91,290.3,290.3,2183.0,280.5493,280.6458,280.0573,280.0573,2183.0
2022-10-28 14:00:00,290.45,290.8,290.45,290.53,2848.0,280.202,280.5397,280.202,280.2792,2848.0
2022-10-28 14:05:00,290.53,290.74,290.45,290.63,3092.0,280.2792,280.4818,280.202,280.3757,3092.0
2022-10-28 14:10:00,290.52,290.84,290.52,290.75,1015.0,280.2696,280.5783,280.2696,280.4914,1015.0
2022-10-28 14:15:00,290.7,291.11,290.7,291.11,2260.0,280.4432,280.8387,280.4432,280.8387,2260.0
2022-10-28 14:20:00,291.13,291.14,290.93,291.13,3787.0,280.858,280.8677,280.6651,280.858,3787.0
2022-10-28 14:25:00,291.27,291.27,291.0,291.09,4995.0,280.9931,280.9931,280.7326,280.8195,4995.0
2022-10-28 14:30:00,291.0,291.62,291.0,291.62,5194.0,280.7326,281.3308,280.7326,281.3308,5194.0
2022-10-28 14:35:00,291.61,291.82,291.57,291.67,5462.0,281.3211,281.5237,281.2825,281.379,5462.0
2022-10-28 14:40:00,291.67,292.0,291.61,291.87,3084.0,281.379,281.6973,281.3211,281.5719,3084.0
2022-10-28 14:45:00,291.87,292.24,291.87,292.13,2100.0,281.5719,281.9289,281.5719,281.8228,2100.0
2022-10-28 14:50:00,292.23,292.34,291.76,291.82,6219.0,281.9192,282.0253,281.4658,281.5237,6219.0
2022-10-28 14:55:00,291.83,291.83,291.39,291.44,6235.0,281.5333,281.5333,281.1089,281.1571,6235.0
2022-10-28 15:00:00,291.43,291.65,291.1,291.18,7537.0,281.1475,281.3597,280.8291,280.9063,7537.0
2022-10-28 15:05:00,291.04,291.43,290.81,291.39,5493.0,280.7712,281.1475,280.5493,281.1089,5493.0
2022-10-28 15:10:00,291.34,291.6,291.27,291.31,11706.0,281.0606,281.3115,280.9931,281.0317,11706.0
2022-10-28 15:15:00,291.31,291.31,291.04,291.13,2710.0,281.0317,281.0317,280.7712,280.858,2710.0
2022-10-28 15:20:00,291.07,291.08,290.51,290.57,7740.0,280.8002,280.8098,280.2599,280.3178,7740.0
2022-10-28 15:25:00,290.5,291.03,290.45,290.93,11692.0,280.2503,280.7616,280.202,280.6651,11692.0
2022-10-28 15:30:00,290.93,291.08,290.59,291.0,11343.0,280.6651,280.8098,280.3371,280.7326,11343.0
2022-10-28 15:35:00,290.93,291.94,290.93,291.83,9852.0,280.6651,281.6395,280.6651,281.5333,9852.0
2022-10-28 15:40:00,291.83,292.04,291.54,291.71,46129.0,281.5333,281.7359,281.2536,281.4176,46129.0
2022-10-28 15:45:00,291.63,291.7,291.27,291.37,20980.0,281.3404,281.4079,280.9931,281.0896,20980.0
2022-10-28 15:50:00,291.39,291.39,290.72,291.26,36984.0,281.1089,281.1089,280.4625,280.9835,36984.0
2022-10-28 15:55:00,291.25,291.8,291.01,291.65,73337.0,280.9738,281.5044,280.7423,281.3597,73337.0
2022-10-31 09:30:00,288.76,290.24,288.42,289.31,11673.0,278.5717,279.9994,278.2437,279.1023,11673.0
2022-10-31 09:35:00,289.1,289.86,288.14,288.72,10318.0,278.8997,279.6329,277.9735,278.5331,10318.0
2022-10-31 09:40:00,288.78,289.23,288.71,289.04,7310.0,278.591,279.0251,278.5234,278.8418,7310.0
2022-10-31 09:45:00,288.9,288.9,288.27,288.27,3127.0,278.7067,278.7067,278.099,278.099,3127.0
2022-10-31 09:50:00,287.98,289.21,287.9,289.21,3564.0,277.8192,279.0058,277.742,279.0058,3564.0
2022-10-31 09:55:00,289.58,290.39,289.28,289.85,5112.0,279.3627,280.1442,279.0733,279.6232,5112.0
2022-10-31 10:00:00,289.76,290.83,289.76,290.31,1864.0,279.5364,280.5686,279.5364,280.067,1864.0
2022-10-31 10:05:00,290.35,291.52,290.24,291.45,9740.0,280.1056,281.2343,279.9994,281.1668,9740.0
2022-10-31 10:10:00,291.52,292.26,290.88,292.26,9969.0,281.2343,281.9482,280.6169,281.9482,9969.0
2022-10-31 10:15:00,292.55,292.69,292.26,292.26,3237.0,282.2279,282.363,281.9482,281.9482,3237.0
2022-10-31 10:20:00,292.05,292.14,291.63,292.13,2181.0,281.7456,281.8324,281.3404,281.8228,2181.0
2022-10-31 10:25:00,291.88,292.13,291.37,291.37,5715.0,281.5816,281.8228,281.0896,281.0896,5715.0
2022-10-31 10:30:00,291.38,291.39,290.49,290.66,2403.0,281.0992,281.1089,280.2406,280.4046,2403.0
2022-10-31 10:35:00,290.2,290.51,290.2,290.4,1518.0,279.9609,280.2599,279.9609,280.1538,1518.0
2022-10-31 10:40:00,290.65,291.26,290.42,291.06,2117.0,280.395,280.9835,280.1731,280.7905,2117.0
2022-10-31 10:45:00,290.74,291.18,290.0,290.03,7163.0,280.4818,280.9063,279.7679,279.7969,7163.0
2022-10-31 10:50:00,290.22,290.3,290.0,290.09,1000.0,279.9801,280.0573,279.7679,279.8547,1000.0
2022-10-31 10:55:00,290.19,290.25,289.74,289.9,3135.0,279.9512,280.0091,279.5171,279.6714,3135.0
2022-10-31 11:00:00,289.7,290.69,289.7,290.66,5498.0,279.4785,280.4336,279.4785,280.4046,5498.0
2022-10-31 11:05:00,290.51,291.0,290.0,290.85,4876.0,280.2599,280.7326,279.7679,280.5879,4876.0
2022-10-31 11:10:00,290.71,290.98,290.71,290.98,2976.0,280.4529,280.7133,280.4529,280.7133,2976.0
2022-10-31 11:15:00,290.72,290.98,290.53,290.84,2171.0,280.4625,280.7133,280.2792,280.5783,2171.0
2022-10-31 11:20:00,290.94,291.4,290.74,291.4,14266.0,280.6747,281.1185,280.4818,281.1185,14266.0
2022-10-31 11:25:00,291.27,291.42,290.94,291.12,1589.0,280.9931,281.1378,280.6747,280.8484,1589.0
2022-10-31 11:30:00,290.87,290.87,290.44,290.44,6224.0,280.6072,280.6072,280.1924,280.1924,6224.0
2022-10-31 11:35:00,290.39,290.61,289.75,289.85,2920.0,280.1442,280.3564,279.5267,279.6232,2920.0
2022-10-31 11:40:00,289.97,290.7,289.81,290.5,5107.0,279.739,280.4432,279.5846,280.2503,5107.0
2022-10-31 11:45:00,290.7,290.91,290.32,290.32,3555.0,280.4432,280.6458,280.0766,280.0766,3555.0
2022-10-31 11:50:00,290.45,290.74,290.35,290.42,1522.0,280.202,280.4818,280.1056,280.1731,1522.0
2022-10-31 11:55:00,290.67,290.76,289.03,289.78,7057.0,280.4143,280.5011,278.8321,279.5557,7057.0
2022-10-31 12:00:00,289.82,289.97,289.46,289.75,3600.0,279.5943,279.739,279.247,279.5267,3600.0
2022-10-31 12:05:00,289.79,290.19,289.63,289.74,7285.0,279.5653,279.9512,279.411,279.5171,7285.0
2022-10-31 12:10:00,289.59,290.89,289.34,290.72,5041.0,279.3724,280.6265,279.1312,280.4625,5041.0
2022-10-31 12:15:00,290.76,291.06,290.57,290.57,3658.0,280.5011,280.7905,280.3178,280.3178,3658.0
2022-10-31 12:20:00,290.34,290.46,290.28,290.28,1982.0,280.0959,280.2117,280.038,280.038,1982.0
2022-10-31 12:25:00,290.27,290.39,290.07,290.07,3402.0,280.0284,280.1442,279.8354,279.8354,3402.0
2022-10-31 12:30:00,290.12,290.28,289.97,290.14,2600.0,279.8837,280.038,279.739,279.903,2600.0
2022-10-31 12:35:00,290.14,290.3,289.95,290.1,2704.0,279.903,280.0573,279.7197,279.8644,2704.0
2022-10-31 12:40:00,290.23,290.44,290.01,290.24,2866.0,279.9898,280.1924,279.7776,279.9994,2866.0
2022-10-31 12:45:00,290.24,290.26,290.14,290.25,1903.0,279.9994,280.0187,279.903,280.0091,1903.0
2022-10-31 12:50:00,290.27,290.38,290.0,290.08,4214.0,280.0284,280.1345,279.7679,279.8451,4214.0
2022-10-31 12:55:00,289.99,290.4,289.93,290.31,3685.0,279.7583,280.1538,279.7004,280.067,3685.0
2022-10-31 13:00:00,290.26,290.26,290.03,290.11,3091.0,280.0187,280.0187,279.7969,279.874,3091.0
2022-10-31 13:05:00,290.05,290.67,289.89,290.67,3188.0,279.8161,280.4143,279.6618,280.4143,3188.0
2022-10-31 13:10:00,290.52,290.79,290.38,290.56,5327.0,280.2696,280.53,280.1345,280.3082,5327.0
2022-10-31 13:15:00,290.54,291.42,290.32,291.42,2854.0,280.2889,281.1378,280.0766,281.1378,2854.0
2022-10-31 13:20:00,291.25,291.71,291.24,291.51,2760.0,280.9738,281.4176,280.9642,281.2246,2760.0
2022-10-31 13:25:00,291.51,292.01,291.35,292.01,3009.0,281.2246,281.707,281.0703,281.707,3009.0
2022-10-31 13:30:00,291.72,292.26,291.72,292.06,5219.0,281.4272,281.9482,281.4272,281.7552,5219.0
2022-10-31 13:35:00,292.06,292.57,291.95,292.46,8543.0,281.7552,282.2472,281.6491,282.1411,8543.0
2022-10-31 13:40:00,292.48,292.72,292.11,292.72,8193.0,282.1604,282.3919,281.8035,282.3919,8193.0
2022-10-31 13:45:00,292.54,292.57,292.29,292.38,4348.0,282.2183,282.2472,281.9771,282.0639,4348.0
2022-10-31 13:50:00,292.49,292.6,291.98,291.99,7565.0,282.1701,282.2762,281.6781,281.6877,7565.0
2022-10-31 13:55:00,291.85,292.32,291.85,292.26,3122.0,281.5526,282.0061,281.5526,281.9482,3122.0
2022-10-31 14:00:00,292.27,292.75,292.27,292.75,2226.0,281.9578,282.4209,281.9578,282.4209,2226.0
2022-10-31 14:05:00,292.66,292.79,292.47,292.58,6074.0,282.3341,282.4595,282.1508,282.2569,6074.0
2022-10-31 14:10:00,292.43,292.53,291.88,292.12,3883.0,282.1122,282.2086,281.5816,281.8131,3883.0
2022-10-31 14:15:00,292.15,292.47,291.94,292.45,6056.0,281.8421,282.1508,281.6395,282.1315,6056.0
2022-10-31 14:20:00,292.38,292.53,292.35,292.5,3620.0,282.0639,282.2086,282.035,282.1797,3620.0
2022-10-31 14:25:00,292.58,292.64,292.34,292.38,8416.0,282.2569,282.3148,282.0253,282.0639,8416.0
2022-10-31 14:30:00,292.31,292.62,292.31,292.58,3140.0,281.9964,282.2955,281.9964,282.2569,3140.0
2022-10-31 14:35:00,292.54,292.78,292.4,292.74,8278.0,282.2183,282.4498,282.0832,282.4112,8278.0
2022-10-31 14:40:00,292.64,292.88,292.63,292.77,11359.0,282.3148,282.5463,282.3051,282.4402,11359.0
2022-10-31 14:45:00,292.81,292.84,292.19,292.3,6996.0,282.4788,282.5077,281.8806,281.9868,6996.0
2022-10-31 14:50:00,292.26,292.73,292.18,292.55,4092.0,281.9482,282.4016,281.871,282.2279,4092.0
2022-10-31 14:55:00,292.55,292.78,292.24,292.36,9639.0,282.2279,282.4498,281.9289,282.0446,9639.0
2022-10-31 15:00:00,292.35,292.35,291.81,291.86,1903.0,282.035,282.035,281.514,281.5623,1903.0
2022-10-31 15:05:00,291.79,291.99,291.37,291.37,4561.0,281.4948,281.6877,281.0896,281.0896,4561.0
2022-10-31 15:10:00,291.41,291.8,291.41,291.65,10085.0,281.1282,281.5044,281.1282,281.3597,10085.0
2022-10-31 15:15:00,291.66,291.82,291.4,291.79,6388.0,281.3693,281.5237,281.1185,281.4948,6388.0
2022-10-31 15:20:00,291.78,292.02,291.67,291.99,4099.0,281.4851,281.7166,281.379,281.6877,4099.0
2022-10-31 15:25:00,291.99,292.07,291.8,291.92,5905.0,281.6877,281.7649,281.5044,281.6202,5905.0
2022-10-31 15:30:00,291.85,292.67,291.79,292.58,8452.0,281.5526,282.3437,281.4948,282.2569,8452.0
2022-10-31 15:35:00,292.66,292.95,292.51,292.54,12124.0,282.3341,282.6138,282.1894,282.2183,12124.0
2022-10-31 15:40:00,292.55,292.65,292.33,292.55,10781.0,282.2279,282.3244,282.0157,282.2279,10781.0
2022-10-31 15:45:00,292.46,292.82,292.24,292.44,26709.0,282.1411,282.4884,281.9289,282.1218,26709.0
2022-10-31 15:50:00,292.39,292.46,290.85,290.98,33126.0,282.0736,282.1411,280.5879,280.7133,33126.0
2022-10-31 15:55:00,290.95,291.31,290.46,290.9,64645.0,280.6844,281.0317,280.2117,280.6362,64645.0
2022-11-01 09:30:00,293.23,293.23,291.64,292.44,6679.0,282.8839,282.8839,281.35,282.1218,6679.0
2022-11-01 09:35:00,292.62,293.65,292.38,292.86,7865.0,282.2955,283.2891,282.0639,282.527,7865.0
2022-11-01 09:40:00,292.81,293.43,292.22,292.59,1680.0,282.4788,283.0769,281.9096,282.2665,1680.0
2022-11-01 09:45:00,292.22,292.37,291.27,291.46,6163.0,281.9096,282.0543,280.9931,281.1764,6163.0
2022-11-01 09:50:00,291.54,292.31,291.54,291.86,6560.0,281.2536,281.9964,281.2536,281.5623,6560.0
2022-11-01 09:55:00,291.86,292.11,291.64,291.75,3844.0,281.5623,281.8035,281.35,281.4562,3844.0
2022-11-01 10:00:00,291.47,291.49,289.25,289.67,9786.0,281.186,281.2053,279.0444,279.4496,9786.0
2022-11-01 10:05:00,289.75,290.43,289.7,290.29,19712.0,279.5267,280.1827,279.4785,280.0477,19712.0
2022-11-01 10:10:00,289.3,291.35,289.3,290.31,11269.0,279.0926,281.0703,279.0926,280.067,11269.0
2022-11-01 10:15:00,290.6,290.86,290.11,290.85,5592.0,280.3467,280.5976,279.874,280.5879,5592.0
2022-11-01 10:20:00,290.79,291.3,290.28,290.85,7175.0,280.53,281.022,280.038,280.5879,7175.0
2022-11-01 10:25:00,290.85,290.87,290.2,290.6,5802.0,280.5879,280.6072,279.9609,280.3467,5802.0
2022-11-01 10:30:00,290.74,290.74,290.0,290.27,5419.0,280.4818,280.4818,279.7679,280.0284,5419.0
2022-11-01 10:35:00,290.4,290.62,289.69,289.72,4985.0,280.1538,280.366,279.4688,279.4978,4985.0
2022-11-01 10:40:00,289.43,289.43,288.84,289.15,933.0,279.218,279.218,278.6488,278.9479,933.0
2022-11-01 10:45:00,289.21,289.23,288.3,288.93,2500.0,279.0058,279.0251,278.1279,278.7357,2500.0
2022-11-01 10:50:00,289.56,289.59,289.13,289.44,1700.0,279.3434,279.3724,278.9286,279.2277,1700.0
2022-11-01 10:55:00,289.35,289.5,288.51,288.53,3423.0,279.1408,279.2856,278.3305,278.3498,3423.0
2022-11-01 11:00:00,288.75,289.02,288.57,288.85,6715.0,278.562,278.8225,278.3884,278.6585,6715.0
2022-11-01 11:05:00,288.63,288.64,288.3,288.5,1938.0,278.4462,278.4559,278.1279,278.3208,1938.0
2022-11-01 11:10:00,288.45,288.51,287.97,287.97,4144.0,278.2726,278.3305,277.8095,277.8095,4144.0
2022-11-01 11:15:00,287.81,288.66,287.77,287.8,20760.0,277.6552,278.4752,277.6166,277.6455,20760.0
2022-11-01 11:20:00,287.8,288.24,287.75,287.75,1200.0,277.6455,278.07,277.5973,277.5973,1200.0
2022-11-01 11:25:00,287.71,288.27,287.71,288.27,1687.0,277.5587,278.099,277.5587,278.099,1687.0
2022-11-01 11:30:00,288.36,289.18,288.36,289.18,1310.0,278.1858,278.9768,278.1858,278.9768,1310.0
2022-11-01 11:35:00,289.1,289.46,288.46,288.46,2254.0,278.8997,279.247,278.2822,278.2822,2254.0
2022-11-01 11:40:00,288.25,288.5,288.08,288.5,800.0,278.0797,278.3208,277.9157,278.3208,800.0
2022-11-01 11:45:00,288.85,289.55,288.85,289.55,1601.0,278.6585,279.3338,278.6585,279.3338,1601.0
2022-11-01 11:50:00,289.54,289.88,289.47,289.88,882.0,279.3241,279.6521,279.2566,279.6521,882.0
2022-11-01 11:55:00,289.92,290.04,289.91,290.01,1215.0,279.6907,279.8065,279.6811,279.7776,1215.0
2022-11-01 12:00:00,289.85,290.07,289.61,289.98,6941.0,279.6232,279.8354,279.3917,279.7486,6941.0
2022-11-01 12:05:00,289.99,290.54,289.99,290.15,8821.0,279.7583,280.2889,279.7583,279.9126,8821.0
2022-11-01 12:10:00,289.96,290.22,289.7,289.73,1435.0,279.7293,279.9801,279.4785,279.5074,1435.0
2022-11-01 12:15:00,289.64,289.73,289.43,289.64,1018.0,279.4206,279.5074,279.218,279.4206,1018.0
2022-11-01 12:20:00,289.56,290.26,289.47,289.64,4145.0,279.3434,280.0187,279.2566,279.4206,4145.0
2022-11-01 12:25:00,289.71,290.03,289.69,290.03,536.0,279.4881,279.7969,279.4688,279.7969,536.0
2022-11-01 12:30:00,290.06,290.21,289.94,289.95,1573.0,279.8258,279.9705,279.71,279.7197,1573.0
2022-11-01 12:35:00,290.07,290.39,290.01,290.19,9298.0,279.8354,280.1442,279.7776,279.9512,9298.0
2022-11-01 12:40:00,290.18,290.32,290.02,290.26,6295.0,279.9416,280.0766,279.7872,280.0187,6295.0
2022-11-01 12:45:00,290.26,290.77,290.26,290.71,5553.0,280.0187,280.5107,280.0187,280.4529,5553.0
2022-11-01 12:50:00,290.65,290.65,290.33,290.48,1542.0,280.395,280.395,280.0863,280.231,1542.0
2022-11-01 12:55:00,290.41,290.41,290.02,290.4,2332.0,280.1634,280.1634,279.7872,280.1538,2332.0
2022-11-01 13:00:00,290.5,290.54,290.19,290.19,1514.0,280.2503,280.2889,279.9512,279.9512,1514.0
2022-11-01 13:05:00,290.37,290.53,290.37,290.41,800.0,280.1249,280.2792,280.1249,280.1634,800.0
2022-11-01 13:10:00,290.44,290.96,290.41,290.83,2607.0,280.1924,280.694,280.1634,280.5686,2607.0
2022-11-01 13:15:00,290.8,290.8,290.42,290.51,3462.0,280.5397,280.5397,280.1731,280.2599,3462.0
2022-11-01 13:20:00,290.6,290.76,290.11,290.28,2489.0,280.3467,280.5011,279.874,280.038,2489.0
2022-11-01 13:25:00,290.1,290.18,289.97,289.97,801.0,279.8644,279.9416,279.739,279.739,801.0
2022-11-01 13:30:00,290.2,290.4,290.18,290.18,1609.0,279.9609,280.1538,279.9416,279.9416,1609.0
2022-11-01 13:35:00,290.13,290.28,289.96,290.19,1300.0,279.8933,280.038,279.7293,279.9512,1300.0
2022-11-01 13:40:00,290.26,290.41,290.25,290.32,2173.0,280.0187,280.1634,280.0091,280.0766,2173.0
2022-11-01 13:45:00,290.24,290.56,290.24,290.26,950.0,279.9994,280.3082,279.9994,280.0187,950.0
2022-11-01 13:50:00,290.25,290.39,290.16,290.16,7698.0,280.0091,280.1442,279.9223,279.9223,7698.0
2022-11-01 13:55:00,290.23,290.46,290.21,290.46,1190.0,279.9898,280.2117,279.9705,280.2117,1190.0
2022-11-01 14:00:00,290.59,290.75,290.28,290.38,3691.0,280.3371,280.4914,280.038,280.1345,3691.0
2022-11-01 14:05:00,290.29,290.36,290.12,290.25,7633.0,280.0477,280.1152,279.8837,280.0091,7633.0
2022-11-01 14:10:00,290.29,290.34,290.05,290.34,2755.0,280.0477,280.0959,279.8161,280.0959,2755.0
2022-11-01 14:15:00,290.33,290.59,290.27,290.4,1647.0,280.0863,280.3371,280.0284,280.1538,1647.0
2022-11-01 14:20:00,290.26,290.48,290.21,290.26,2015.0,280.0187,280.231,279.9705,280.0187,2015.0
2022-11-01 14:25:00,290.12,290.35,290.02,290.35,2575.0,279.8837,280.1056,279.7872,280.1056,2575.0
2022-11-01 14:30:00,290.4,290.52,289.94,290.12,2262.0,280.1538,280.2696,279.71,279.8837,2262.0
2022-11-01 14:35:00,290.14,290.34,289.99,290.17,1607.0,279.903,280.0959,279.7583,279.9319,1607.0
2022-11-01 14:40:00,290.21,290.24,289.93,289.93,2967.0,279.9705,279.9994,279.7004,279.7004,2967.0
2022-11-01 14:45:00,289.85,289.85,289.36,289.61,3179.0,279.6232,279.6232,279.1505,279.3917,3179.0
2022-11-01 14:50:00,289.67,289.95,289.67,289.72,4119.0,279.4496,279.7197,279.4496,279.4978,4119.0
2022-11-01 14:55:00,289.68,290.23,289.68,290.23,21306.0,279.4592,279.9898,279.4592,279.9898,21306.0
2022-11-01 15:00:00,290.09,290.21,290.0,290.13,2092.0,279.8547,279.9705,279.7679,279.8933,2092.0
2022-11-01 15:05:00,290.24,290.58,290.17,290.53,2763.0,279.9994,280.3274,279.9319,280.2792,2763.0
2022-11-01 15:10:00,290.5,290.5,290.03,290.06,2985.0,280.2503,280.2503,279.7969,279.8258,2985.0
2022-11-01 15:15:00,290.02,290.3,289.94,290.3,5701.0,279.7872,280.0573,279.71,280.0573,5701.0
2022-11-01 15:20:00,290.36,290.7,290.36,290.53,4955.0,280.1152,280.4432,280.1152,280.2792,4955.0
2022-11-01 15:25:00,290.45,290.45,289.47,289.65,8518.0,280.202,280.202,279.2566,279.4303,8518.0
2022-11-01 15:30:00,289.68,289.98,289.66,289.75,17083.0,279.4592,279.7486,279.4399,279.5267,17083.0
2022-11-01 15:35:00,289.68,289.94,289.52,289.7,5417.0,279.4592,279.71,279.3048,279.4785,5417.0
2022-11-01 15:40:00,289.61,289.96,289.51,289.78,7975.0,279.3917,279.7293,279.2952,279.5557,7975.0
2022-11-01 15:45:00,289.79,289.79,289.39,289.47,12303.0,279.5653,279.5653,279.1794,279.2566,12303.0
2022-11-01 15:50:00,289.5,289.51,289.0,289.27,24621.0,279.2856,279.2952,278.8032,279.0637,24621.0
2022-11-01 15:55:00,289.24,289.27,288.73,288.89,53487.0,279.0347,279.0637,278.5427,278.6971,53487.0
2022-11-02 09:30:00,286.29,287.32,286.04,287.32,4504.0,276.1888,277.1825,275.9476,277.1825,4504.0
2022-11-02 09:35:00,286.16,287.09,286.16,287.09,1807.0,276.0634,276.9606,276.0634,276.9606,1807.0
2022-11-02 09:40:00,286.92,287.98,286.86,287.98,606.0,276.7966,277.8192,276.7387,277.8192,606.0
2022-11-02 09:45:00,288.31,288.31,286.91,287.06,1471.0,278.1375,278.1375,276.7869,276.9316,1471.0
2022-11-02 09:50:00,286.72,287.74,286.72,287.67,2200.0,276.6036,277.5877,276.6036,277.5201,2200.0
2022-11-02 09:55:00,287.91,288.03,287.63,287.7,2206.0,277.7517,277.8674,277.4815,277.5491,2206.0
2022-11-02 10:00:00,287.69,288.75,287.45,288.0,2419.0,277.5394,278.562,277.3079,277.8385,2419.0
2022-11-02 10:05:00,288.0,288.11,287.03,287.35,22155.0,277.8385,277.9446,276.9027,277.2114,22155.0
2022-11-02 10:10:00,287.7,288.44,287.48,287.97,2297.0,277.5491,278.263,277.3368,277.8095,2297.0
2022-11-02 10:15:00,288.0,288.32,287.91,288.22,768.0,277.8385,278.1472,277.7517,278.0507,768.0
2022-11-02 10:20:00,288.2,288.35,287.79,288.35,3477.0,278.0314,278.1761,277.6359,278.1761,3477.0
2022-11-02 10:25:00,288.17,288.72,288.17,288.71,1260.0,278.0025,278.5331,278.0025,278.5234,1260.0
2022-11-02 10:30:00,288.54,288.95,288.49,288.63,5589.0,278.3594,278.755,278.3112,278.4462,5589.0
2022-11-02 10:35:00,288.63,289.33,288.63,289.2,7696.0,278.4462,279.1216,278.4462,278.9961,7696.0
2022-11-02 10:40:00,289.38,290.08,289.23,290.04,3839.0,279.1698,279.8451,279.0251,279.8065,3839.0
2022-11-02 10:45:00,289.96,290.76,289.86,290.59,3027.0,279.7293,280.5011,279.6329,280.3371,3027.0
2022-11-02 10:50:00,290.72,290.86,290.29,290.29,11949.0,280.4625,280.5976,280.0477,280.0477,11949.0
2022-11-02 10:55:00,290.27,290.27,289.32,289.47,16091.0,280.0284,280.0284,279.1119,279.2566,16091.0
2022-11-02 11:00:00,289.65,290.38,289.65,290.33,2136.0,279.4303,280.1345,279.4303,280.0863,2136.0
2022-11-02 11:05:00,290.42,290.42,290.19,290.19,1400.0,280.1731,280.1731,279.9512,279.9512,1400.0
2022-11-02 11:10:00,290.17,290.82,290.04,290.27,4457.0,279.9319,280.559,279.8065,280.0284,4457.0
2022-11-02 11:15:00,290.02,290.59,290.02,290.51,2227.0,279.7872,280.3371,279.7872,280.2599,2227.0
2022-11-02 11:20:00,290.27,290.88,290.13,290.88,1821.0,280.0284,280.6169,279.8933,280.6169,1821.0
2022-11-02 11:25:00,290.73,290.9,290.62,290.63,2314.0,280.4722,280.6362,280.366,280.3757,2314.0
2022-11-02 11:30:00,290.61,290.8,290.6,290.66,1226.0,280.3564,280.5397,280.3467,280.4046,1226.0
2022-11-02 11:35:00,290.78,290.99,290.51,290.73,3309.0,280.5204,280.723,280.2599,280.4722,3309.0
2022-11-02 11:40:00,290.78,291.28,290.71,291.17,1852.0,280.5204,281.0027,280.4529,280.8966,1852.0
2022-11-02 11:45:00,291.22,291.52,291.22,291.51,1400.0,280.9449,281.2343,280.9449,281.2246,1400.0
2022-11-02 11:50:00,291.54,291.63,291.04,291.16,3870.0,281.2536,281.3404,280.7712,280.887,3870.0
2022-11-02 11:55:00,291.3,291.59,291.17,291.34,7278.0,281.022,281.3018,280.8966,281.0606,7278.0
2022-11-02 12:00:00,291.32,291.44,291.0,291.44,3763.0,281.0413,281.1571,280.7326,281.1571,3763.0
2022-11-02 12:05:00,291.45,291.45,290.29,290.75,7169.0,281.1668,281.1668,280.0477,280.4914,7169.0
2022-11-02 12:10:00,290.69,290.69,290.28,290.69,9006.0,280.4336,280.4336,280.038,280.4336,9006.0
2022-11-02 12:15:00,290.49,290.49,290.0,290.0,4053.0,280.2406,280.2406,279.7679,279.7679,4053.0
2022-11-02 12:20:00,290.21,290.45,290.11,290.45,2200.0,279.9705,280.202,279.874,280.202,2200.0
2022-11-02 12:25:00,290.45,291.13,290.45,290.83,4007.0,280.202,280.858,280.202,280.5686,4007.0
2022-11-02 12:30:00,290.79,290.79,290.43,290.46,3770.0,280.53,280.53,280.1827,280.2117,3770.0
2022-11-02 12:35:00,290.29,290.29,289.89,289.91,5741.0,280.0477,280.0477,279.6618,279.6811,5741.0
2022-11-02 12:40:00,290.08,290.22,289.54,289.57,16521.0,279.8451,279.9801,279.3241,279.3531,16521.0
2022-11-02 12:45:00,289.7,289.78,289.48,289.49,9817.0,279.4785,279.5557,279.2663,279.2759,9817.0
2022-11-02 12:50:00,289.66,289.78,289.51,289.67,5705.0,279.4399,279.5557,279.2952,279.4496,5705.0
2022-11-02 12:55:00,289.68,290.63,289.63,290.27,6437.0,279.4592,280.3757,279.411,280.0284,6437.0
2022-11-02 13:00:00,290.23,290.4,289.99,290.07,5242.0,279.9898,280.1538,279.7583,279.8354,5242.0
2022-11-02 13:05:00,289.96,290.26,289.96,290.22,900.0,279.7293,280.0187,279.7293,279.9801,900.0
2022-11-02 13:10:00,290.22,290.24,289.97,290.1,1827.0,279.9801,279.9994,279.739,279.8644,1827.0
2022-11-02 13:15:00,290.07,290.52,290.07,290.41,2792.0,279.8354,280.2696,279.8354,280.1634,2792.0
2022-11-02 13:20:00,290.35,290.4,290.02,290.08,3929.0,280.1056,280.1538,279.7872,279.8451,3929.0
2022-11-02 13:25:00,290.13,290.24,289.95,290.24,4585.0,279.8933,279.9994,279.7197,279.9994,4585.0
2022-11-02 13:30:00,290.19,290.26,289.88,289.91,4902.0,279.9512,280.0187,279.6521,279.6811,4902.0
2022-11-02 13:35:00,289.9,290.91,289.73,290.91,2316.0,279.6714,280.6458,279.5074,280.6458,2316.0
2022-11-02 13:40:00,290.99,291.49,290.99,291.41,5352.0,280.723,281.2053,280.723,281.1282,5352.0
2022-11-02 13:45:00,291.48,292.06,291.38,291.75,7312.0,281.1957,281.7552,281.0992,281.4562,7312.0
2022-11-02 13:50:00,291.97,292.15,291.72,292.0,9572.0,281.6684,281.8421,281.4272,281.6973,9572.0
2022-11-02 13:55:00,292.04,292.26,291.67,291.86,22001.0,281.7359,281.9482,281.379,281.5623,22001.0
2022-11-02 14:00:00,291.88,295.08,290.89,294.55,17323.0,281.5816,284.6687,280.6265,284.1574,17323.0
2022-11-02 14:05:00,294.54,295.12,294.0,294.66,8214.0,284.1477,284.7073,283.6268,284.2635,8214.0
2022-11-02 14:10:00,294.88,294.89,293.9,294.57,15239.0,284.4757,284.4854,283.5303,284.1767,15239.0
2022-11-02 14:15:00,294.72,294.73,292.56,292.64,25308.0,284.3214,284.331,282.2376,282.3148,25308.0
2022-11-02 14:20:00,292.76,293.61,292.47,293.43,8024.0,282.4305,283.2505,282.1508,283.0769,8024.0
2022-11-02 14:25:00,293.56,294.13,293.26,294.02,2943.0,283.2023,283.7522,282.9129,283.6461,2943.0
2022-11-02 14:30:00,294.28,294.49,293.1,293.67,7359.0,283.8969,284.0995,282.7585,283.3084,7359.0
2022-11-02 14:35:00,293.88,294.66,289.96,291.56,10038.0,283.511,284.2635,279.7293,281.2729,10038.0
2022-11-02 14:40:00,291.29,293.69,291.22,292.84,13460.0,281.0124,283.3277,280.9449,282.5077,13460.0
2022-11-02 14:45:00,292.09,293.26,290.47,290.7,26903.0,281.7842,282.9129,280.2213,280.4432,26903.0
2022-11-02 14:50:00,290.11,290.78,287.97,288.2,31027.0,279.874,280.5204,277.8095,278.0314,31027.0
2022-11-02 14:55:00,288.5,289.82,288.22,289.82,9854.0,278.3208,279.5943,278.0507,279.5943,9854.0
2022-11-02 15:00:00,289.58,291.04,289.26,290.45,16804.0,279.3627,280.7712,279.054,280.202,16804.0
2022-11-02 15:05:00,290.22,291.75,289.89,291.42,11764.0,279.9801,281.4562,279.6618,281.1378,11764.0
2022-11-02 15:10:00,291.25,291.37,290.07,290.32,6949.0,280.9738,281.0896,279.8354,280.0766,6949.0
2022-11-02 15:15:00,289.73,289.96,287.54,287.54,10200.0,279.5074,279.7293,277.3947,277.3947,10200.0
2022-11-02 15:20:00,287.59,287.59,286.33,286.63,11206.0,277.4429,277.4429,276.2274,276.5168,11206.0
2022-11-02 15:25:00,286.36,286.36,284.3,284.94,16143.0,276.2563,276.2563,274.269,274.8864,16143.0
2022-11-02 15:30:00,284.91,284.91,283.91,284.38,9115.0,274.8575,274.8575,273.8928,274.3462,9115.0
2022-11-02 15:35:00,284.31,285.58,283.97,285.3,11834.0,274.2787,275.5039,273.9507,275.2337,11834.0
2022-11-02 15:40:00,285.29,285.29,284.32,284.81,18334.0,275.2241,275.2241,274.2883,274.761,18334.0
2022-11-02 15:45:00,284.66,284.69,284.12,284.5,18232.0,274.6163,274.6453,274.0954,274.462,18232.0
2022-11-02 15:50:00,284.52,284.53,283.25,283.43,28035.0,274.4813,274.4909,273.2561,273.4297,28035.0
2022-11-02 15:55:00,283.41,284.1,283.27,283.46,61151.0,273.4104,274.0761,273.2754,273.4587,61151.0
2022-11-03 09:30:00,283.55,287.99,278.76,279.64,23458.0,273.5455,277.8288,268.9245,269.7734,23458.0
2022-11-03 09:35:00,279.22,287.79,278.87,286.91,35735.0,269.3683,277.6359,269.0306,276.7869,35735.0
2022-11-03 09:40:00,286.13,288.73,286.13,287.99,17237.0,276.0345,278.5427,276.0345,277.8288,17237.0
2022-11-03 09:45:00,288.26,288.73,287.18,287.78,11722.0,278.0893,278.5427,277.0474,277.6262,11722.0
2022-11-03 09:50:00,287.26,287.26,284.65,284.78,7640.0,277.1246,277.1246,274.6067,274.7321,7640.0
2022-11-03 09:55:00,284.63,285.02,283.79,284.03,3761.0,274.5874,274.9636,273.777,274.0086,3761.0
2022-11-03 10:00:00,284.28,286.8,283.31,286.8,18412.0,274.2497,276.6808,273.314,276.6808,18412.0
2022-11-03 10:05:00,286.75,291.98,286.3,290.59,31779.0,276.6326,281.6781,276.1985,280.3371,31779.0
2022-11-03 10:10:00,290.52,291.01,287.66,289.42,12494.0,280.2696,280.7423,277.5105,279.2084,12494.0
2022-11-03 10:15:00,289.6,292.74,289.6,292.32,18891.0,279.382,282.4112,279.382,282.0061,18891.0
2022-11-03 10:20:00,292.1,293.72,292.1,292.47,17333.0,281.7938,283.3567,281.7938,282.1508,17333.0
2022-11-03 10:25:00,292.77,293.23,291.75,292.37,29818.0,282.4402,282.8839,281.4562,282.0543,29818.0
2022-11-03 10:30:00,292.21,292.37,288.75,288.83,14176.0,281.8999,282.0543,278.562,278.6392,14176.0
2022-11-03 10:35:00,288.63,289.03,288.06,288.31,14208.0,278.4462,278.8321,277.8964,278.1375,14208.0
2022-11-03 10:40:00,288.32,289.54,287.78,289.54,20440.0,278.1472,279.3241,277.6262,279.3241,20440.0
2022-11-03 10:45:00,290.51,291.96,290.21,290.75,8379.0,280.2599,281.6588,279.9705,280.4914,8379.0
2022-11-03 10:50:00,291.05,292.14,290.69,291.22,13640.0,280.7809,281.8324,280.4336,280.9449,13640.0
2022-11-03 10:55:00,291.03,291.24,290.6,291.17,6565.0,280.7616,280.9642,280.3467,280.8966,6565.0
2022-11-03 11:00:00,291.16,291.16,289.51,289.51,6824.0,280.887,280.887,279.2952,279.2952,6824.0
2022-11-03 11:05:00,289.51,289.77,289.09,289.36,6310.0,279.2952,279.546,278.89,279.1505,6310.0
2022-11-03 11:10:00,289.37,290.22,289.25,289.4,5650.0,279.1601,279.9801,279.0444,279.1891,5650.0
2022-11-03 11:15:00,289.37,291.15,289.25,291.15,3866.0,279.1601,280.8773,279.0444,280.8773,3866.0
2022-11-03 11:20:00,291.25,291.26,289.69,290.21,6642.0,280.9738,280.9835,279.4688,279.9705,6642.0
2022-11-03 11:25:00,290.23,291.11,289.25,289.57,7919.0,279.9898,280.8387,279.0444,279.3531,7919.0
2022-11-03 11:30:00,289.46,289.59,288.6,288.88,3300.0,279.247,279.3724,278.4173,278.6874,3300.0
2022-11-03 11:35:00,288.88,290.06,288.88,289.09,9800.0,278.6874,279.8258,278.6874,278.89,9800.0
2022-11-03 11:40:00,288.98,289.48,288.38,288.4,7630.0,278.7839,279.2663,278.2051,278.2244,7630.0
2022-11-03 11:45:00,288.68,289.32,288.11,288.32,9416.0,278.4945,279.1119,277.9446,278.1472,9416.0
2022-11-03 11:50:00,288.11,288.62,287.7,288.11,7141.0,277.9446,278.4366,277.5491,277.9446,7141.0
2022-11-03 11:55:00,287.94,288.5,287.24,287.24,12123.0,277.7806,278.3208,277.1053,277.1053,12123.0
2022-11-03 12:00:00,287.31,288.41,286.92,288.25,11457.0,277.1728,278.234,276.7966,278.0797,11457.0
2022-11-03 12:05:00,288.02,288.37,287.01,287.77,7950.0,277.8578,278.1954,276.8834,277.6166,7950.0
2022-11-03 12:10:00,287.53,288.64,287.51,288.6,12709.0,277.3851,278.4559,277.3658,278.4173,12709.0
2022-11-03 12:15:00,288.62,290.36,288.53,290.21,9831.0,278.4366,280.1152,278.3498,279.9705,9831.0
2022-11-03 12:20:00,290.39,290.5,287.99,289.04,5900.0,280.1442,280.2503,277.8288,278.8418,5900.0
2022-11-03 12:25:00,288.47,289.51,288.47,289.27,5344.0,278.2919,279.2952,278.2919,279.0637,5344.0
2022-11-03 12:30:00,289.23,289.83,288.8,289.83,3334.0,279.0251,279.6039,278.6103,279.6039,3334.0
2022-11-03 12:35:00,289.59,289.59,288.34,288.34,4848.0,279.3724,279.3724,278.1665,278.1665,4848.0
2022-11-03 12:40:00,288.34,289.79,288.15,289.79,3448.0,278.1665,279.5653,277.9832,279.5653,3448.0
2022-11-03 12:45:00,289.62,289.76,289.13,289.21,5087.0,279.4013,279.5364,278.9286,279.0058,5087.0
2022-11-03 12:50:00,289.4,289.76,289.18,289.69,7336.0,279.1891,279.5364,278.9768,279.4688,7336.0
2022-11-03 12:55:00,289.68,289.87,289.26,289.51,5400.0,279.4592,279.6425,279.054,279.2952,5400.0
2022-11-03 13:00:00,289.5,289.7,289.26,289.63,5219.0,279.2856,279.4785,279.054,279.411,5219.0
2022-11-03 13:05:00,289.59,289.91,289.15,289.83,25484.0,279.3724,279.6811,278.9479,279.6039,25484.0
2022-11-03 13:10:00,289.81,290.18,289.8,290.18,6273.0,279.5846,279.9416,279.575,279.9416,6273.0
2022-11-03 13:15:00,290.18,290.51,289.86,290.16,26637.0,279.9416,280.2599,279.6329,279.9223,26637.0
2022-11-03 13:20:00,290.08,290.16,289.22,289.36,15326.0,279.8451,279.9223,279.0154,279.1505,15326.0
2022-11-03 13:25:00,289.41,289.58,289.1,289.29,5769.0,279.1987,279.3627,278.8997,279.083,5769.0
2022-11-03 13:30:00,289.42,290.26,289.42,290.13,4975.0,279.2084,280.0187,279.2084,279.8933,4975.0
2022-11-03 13:35:00,290.14,291.66,290.14,291.51,10734.0,279.903,281.3693,279.903,281.2246,10734.0
2022-11-03 13:40:00,291.33,291.45,290.89,291.14,7407.0,281.051,281.1668,280.6265,280.8677,7407.0
2022-11-03 13:45:00,291.04,291.54,289.75,290.01,19217.0,280.7712,281.2536,279.5267,279.7776,19217.0
2022-11-03 13:50:00,289.67,289.8,289.12,289.24,26202.0,279.4496,279.575,278.919,279.0347,26202.0
2022-11-03 13:55:00,289.37,289.37,288.72,288.85,7382.0,279.1601,279.1601,278.5331,278.6585,7382.0
2022-11-03 14:00:00,288.91,289.4,288.55,289.4,54935.0,278.7164,279.1891,278.3691,279.1891,54935.0
2022-11-03 14:05:00,289.32,290.06,289.2,289.98,8244.0,279.1119,279.8258,278.9961,279.7486,8244.0
2022-11-03 14:10:00,289.97,290.02,288.99,289.57,32816.0,279.739,279.7872,278.7935,279.3531,32816.0
2022-11-03 14:15:00,289.46,289.58,289.39,289.51,7780.0,279.247,279.3627,279.1794,279.2952,7780.0
2022-11-03 14:20:00,289.43,289.7,289.43,289.46,19793.0,279.218,279.4785,279.218,279.247,19793.0
2022-11-03 14:25:00,289.42,289.67,289.12,289.51,11407.0,279.2084,279.4496,278.919,279.2952,11407.0
2022-11-03 14:30:00,289.51,290.13,289.42,290.03,6039.0,279.2952,279.8933,279.2084,279.7969,6039.0
2022-11-03 14:35:00,290.01,290.89,289.87,290.88,3929.0,279.7776,280.6265,279.6425,280.6169,3929.0
2022-11-03 14:40:00,290.88,290.89,289.14,289.2,19028.0,280.6169,280.6265,278.9383,278.9961,19028.0
2022-11-03 14:45:00,289.18,289.37,288.98,289.0,11082.0,278.9768,279.1601,278.7839,278.8032,11082.0
2022-11-03 14:50:00,289.13,289.37,288.87,289.06,25591.0,278.9286,279.1601,278.6778,278.8611,25591.0
2022-11-03 14:55:00,289.0,289.43,288.74,289.19,36708.0,278.8032,279.218,278.5524,278.9865,36708.0
2022-11-03 15:00:00,289.26,289.29,288.69,288.88,13114.0,279.054,279.083,278.5041,278.6874,13114.0
2022-11-03 15:05:00,288.98,289.06,288.81,288.93,10264.0,278.7839,278.8611,278.6199,278.7357,10264.0
2022-11-03 15:10:00,288.9,288.99,288.39,288.48,15305.0,278.7067,278.7935,278.2147,278.3015,15305.0
2022-11-03 15:15:00,288.46,288.63,288.18,288.18,8616.0,278.2822,278.4462,278.0121,278.0121,8616.0
2022-11-03 15:20:00,288.25,288.39,288.1,288.36,19116.0,278.0797,278.2147,277.9349,278.1858,19116.0
2022-11-03 15:25:00,288.35,288.53,287.92,288.08,20698.0,278.1761,278.3498,277.7613,277.9157,20698.0
2022-11-03 15:30:00,288.08,288.1,287.9,287.98,11850.0,277.9157,277.9349,277.742,277.8192,11850.0
2022-11-03 15:35:00,287.94,288.07,287.53,287.8,14512.0,277.7806,277.906,277.3851,277.6455,14512.0
2022-11-03 15:40:00,287.86,287.87,287.11,287.19,13374.0,277.7034,277.7131,276.9799,277.0571,13374.0
2022-11-03 15:45:00,287.12,287.18,286.87,286.97,17922.0,276.9895,277.0474,276.7483,276.8448,17922.0
2022-11-03 15:50:00,287.03,287.04,285.96,286.09,35050.0,276.9027,276.9123,275.8705,275.9959,35050.0
2022-11-03 15:55:00,285.98,286.41,285.5,286.17,83247.0,275.8897,276.3046,275.4267,276.073,83247.0
2022-11-04 09:30:00,292.41,293.33,289.31,290.11,27047.0,282.0929,282.9804,279.1023,279.874,27047.0
2022-11-04 09:35:00,290.6,290.6,288.36,288.79,23530.0,280.3467,280.3467,278.1858,278.6006,23530.0
2022-11-04 09:40:00,288.82,289.07,287.3,287.98,10494.0,278.6295,278.8707,277.1632,277.8192,10494.0
2022-11-04 09:45:00,287.82,290.34,287.82,288.8,16789.0,277.6648,280.0959,277.6648,278.6103,16789.0
2022-11-04 09:50:00,288.56,290.05,288.3,290.05,6745.0,278.3787,279.8161,278.1279,279.8161,6745.0
2022-11-04 09:55:00,290.16,290.39,289.68,290.09,8612.0,279.9223,280.1442,279.4592,279.8547,8612.0
2022-11-04 10:00:00,290.1,291.08,289.63,289.63,10076.0,279.8644,280.8098,279.411,279.411,10076.0
2022-11-04 10:05:00,289.99,290.99,289.73,290.88,4307.0,279.7583,280.723,279.5074,280.6169,4307.0
2022-11-04 10:10:00,291.0,292.32,290.99,292.18,4741.0,280.7326,282.0061,280.723,281.871,4741.0
2022-11-04 10:15:00,292.19,292.19,291.34,291.45,1654.0,281.8806,281.8806,281.0606,281.1668,1654.0
2022-11-04 10:20:00,291.77,292.97,291.47,292.97,4179.0,281.4755,282.6331,281.186,282.6331,4179.0
2022-11-04 10:25:00,293.44,293.51,293.12,293.51,4214.0,283.0865,283.1541,282.7778,283.1541,4214.0
2022-11-04 10:30:00,293.64,294.26,293.38,294.13,2816.0,283.2795,283.8776,283.0287,283.7522,2816.0
2022-11-04 10:35:00,294.08,294.09,293.51,293.87,3803.0,283.704,283.7136,283.1541,283.5014,3803.0
2022-11-04 10:40:00,294.01,294.93,294.01,294.19,6980.0,283.6364,284.524,283.6364,283.8101,6980.0
2022-11-04 10:45:00,294.15,294.65,293.87,294.64,5312.0,283.7715,284.2538,283.5014,284.2442,5312.0
2022-11-04 10:50:00,294.45,294.64,293.33,293.79,9193.0,284.0609,284.2442,282.9804,283.4242,9193.0
2022-11-04 10:55:00,293.46,293.81,292.79,293.8,18233.0,283.1058,283.4435,282.4595,283.4338,18233.0
2022-11-04 11:00:00,294.01,294.98,294.01,294.12,4193.0,283.6364,284.5722,283.6364,283.7425,4193.0
2022-11-04 11:05:00,294.33,294.6,294.07,294.6,6808.0,283.9451,284.2056,283.6943,284.2056,6808.0
2022-11-04 11:10:00,294.63,294.92,294.22,294.92,4535.0,284.2346,284.5143,283.839,284.5143,4535.0
2022-11-04 11:15:00,294.79,295.37,294.64,295.17,9618.0,284.3889,284.9484,284.2442,284.7555,9618.0
2022-11-04 11:20:00,295.13,295.82,295.13,295.16,9687.0,284.7169,285.3826,284.7169,284.7459,9687.0
2022-11-04 11:25:00,295.04,295.37,294.4,294.49,9566.0,284.6301,284.9484,284.0127,284.0995,9566.0
2022-11-04 11:30:00,294.5,295.24,294.5,294.99,6498.0,284.1091,284.823,284.1091,284.5818,6498.0
2022-11-04 11:35:00,295.13,295.48,294.75,295.31,10519.0,284.7169,285.0546,284.3503,284.8906,10519.0
2022-11-04 11:40:00,295.28,295.31,294.25,294.3,5993.0,284.8616,284.8906,283.868,283.9162,5993.0
2022-11-04 11:45:00,294.28,294.35,293.83,293.99,4940.0,283.8969,283.9644,283.4628,283.6171,4940.0
2022-11-04 11:50:00,293.87,293.97,292.6,293.04,12601.0,283.5014,283.5978,282.2762,282.7007,12601.0
2022-11-04 11:55:00,293.03,293.23,292.01,292.24,26205.0,282.691,282.8839,281.707,281.9289,26205.0
2022-11-04 12:00:00,292.16,292.67,291.87,292.21,25350.0,281.8517,282.3437,281.5719,281.8999,25350.0
2022-11-04 12:05:00,292.04,293.26,291.74,293.26,16103.0,281.7359,282.9129,281.4465,282.9129,16103.0
2022-11-04 12:10:00,293.06,293.17,292.56,293.15,13966.0,282.7199,282.8261,282.2376,282.8068,13966.0
2022-11-04 12:15:00,293.18,293.67,292.92,293.52,1949.0,282.8357,283.3084,282.5849,283.1637,1949.0
2022-11-04 12:20:00,293.68,293.77,292.92,293.6,9220.0,283.3181,283.4049,282.5849,283.2409,9220.0
2022-11-04 12:25:00,293.67,294.45,293.49,294.1,11189.0,283.3084,284.0609,283.1348,283.7233,11189.0
2022-11-04 12:30:00,294.19,294.77,294.07,294.6,7854.0,283.8101,284.3696,283.6943,284.2056,7854.0
2022-11-04 12:35:00,294.42,294.49,293.75,293.77,16019.0,284.032,284.0995,283.3856,283.4049,16019.0
2022-11-04 12:40:00,293.46,293.96,293.11,293.29,4025.0,283.1058,283.5882,282.7682,282.9418,4025.0
2022-11-04 12:45:00,293.57,293.91,293.28,293.91,3392.0,283.212,283.54,282.9322,283.54,3392.0
2022-11-04 12:50:00,293.96,294.77,293.83,294.77,7722.0,283.5882,284.3696,283.4628,284.3696,7722.0
2022-11-04 12:55:00,294.77,294.85,294.1,294.57,4804.0,284.3696,284.4468,283.7233,284.1767,4804.0
2022-11-04 13:00:00,294.47,294.97,294.44,294.94,4592.0,284.0802,284.5626,284.0513,284.5336,4592.0
2022-11-04 13:05:00,295.09,295.51,294.36,294.42,20294.0,284.6783,285.0835,283.9741,284.032,20294.0
2022-11-04 13:10:00,294.53,296.22,294.53,295.76,11456.0,284.1381,285.7685,284.1381,285.3247,11456.0
2022-11-04 13:15:00,295.72,295.77,295.17,295.41,6285.0,285.2861,285.3343,284.7555,284.987,6285.0
2022-11-04 13:20:00,295.46,295.62,294.87,295.23,3171.0,285.0353,285.1896,284.4661,284.8134,3171.0
2022-11-04 13:25:00,295.32,295.84,295.32,295.4,13491.0,284.9002,285.4019,284.9002,284.9774,13491.0
2022-11-04 13:30:00,295.47,295.52,294.78,294.82,5516.0,285.0449,285.0931,284.3793,284.4178,5516.0
2022-11-04 13:35:00,294.67,295.63,294.67,295.09,2718.0,284.2731,285.1993,284.2731,284.6783,2718.0
2022-11-04 13:40:00,295.08,295.08,294.61,294.71,1300.0,284.6687,284.6687,284.2153,284.3117,1300.0
2022-11-04 13:45:00,294.52,294.9,293.84,294.72,10907.0,284.1284,284.495,283.4724,284.3214,10907.0
2022-11-04 13:50:00,294.88,294.96,294.22,294.92,3780.0,284.4757,284.5529,283.839,284.5143,3780.0
2022-11-04 13:55:00,294.92,295.36,294.75,295.13,3813.0,284.5143,284.9388,284.3503,284.7169,3813.0
2022-11-04 14:00:00,295.25,295.79,295.03,295.61,5276.0,284.8327,285.3536,284.6204,285.18,5276.0
2022-11-04 14:05:00,295.54,295.54,294.92,295.43,6325.0,285.1124,285.1124,284.5143,285.0063,6325.0
2022-11-04 14:10:00,295.55,296.05,295.55,295.79,6667.0,285.1221,285.6044,285.1221,285.3536,6667.0
2022-11-04 14:15:00,296.11,297.05,296.02,297.04,2896.0,285.6623,286.5692,285.5755,286.5595,2896.0
2022-11-04 14:20:00,297.04,297.38,296.88,297.38,3780.0,286.5595,286.8875,286.4052,286.8875,3780.0
2022-11-04 14:25:00,297.37,298.36,297.24,297.91,11094.0,286.8779,287.8329,286.7525,287.3988,11094.0
2022-11-04 14:30:00,297.9,298.12,297.68,298.07,9578.0,287.3892,287.6014,287.1769,287.5532,9578.0
2022-11-04 14:35:00,298.03,298.55,297.8,298.35,8318.0,287.5146,288.0162,287.2927,287.8233,8318.0
2022-11-04 14:40:00,298.43,299.13,298.26,298.98,4948.0,287.9005,288.5758,287.7365,288.4311,4948.0
2022-11-04 14:45:00,298.83,299.04,298.42,298.42,4251.0,288.2864,288.489,287.8908,287.8908,4251.0
2022-11-04 14:50:00,298.7,298.99,298.7,298.7,3192.0,288.1609,288.4407,288.1609,288.1609,3192.0
2022-11-04 14:55:00,299.13,299.61,299.08,299.22,6207.0,288.5758,289.0388,288.5275,288.6626,6207.0
2022-11-04 15:00:00,299.2,299.2,298.97,299.13,3902.0,288.6433,288.6433,288.4214,288.5758,3902.0
2022-11-04 15:05:00,299.17,299.81,299.11,299.7,7572.0,288.6144,289.2318,288.5565,289.1257,7572.0
2022-11-04 15:10:00,299.6,299.76,299.36,299.48,3678.0,289.0292,289.1835,288.7977,288.9134,3678.0
2022-11-04 15:15:00,299.41,299.57,299.22,299.22,4949.0,288.8459,289.0003,288.6626,288.6626,4949.0
2022-11-04 15:20:00,299.32,299.32,298.55,298.67,5401.0,288.7591,288.7591,288.0162,288.132,5401.0
2022-11-04 15:25:00,298.71,299.19,298.71,299.12,5307.0,288.1706,288.6337,288.1706,288.5661,5307.0
2022-11-04 15:30:00,299.03,299.76,298.74,299.76,9750.0,288.4793,289.1835,288.1995,289.1835,9750.0
2022-11-04 15:35:00,299.78,299.78,299.04,299.06,10420.0,289.2028,289.2028,288.489,288.5082,10420.0
2022-11-04 15:40:00,299.06,299.68,298.66,299.62,12850.0,288.5082,289.1064,288.1224,289.0485,12850.0
2022-11-04 15:45:00,299.62,300.06,299.29,299.29,17788.0,289.0485,289.473,288.7301,288.7301,17788.0
2022-11-04 15:50:00,299.39,299.39,298.4,298.66,21610.0,288.8266,288.8266,287.8715,288.1224,21610.0
2022-11-04 15:55:00,298.67,299.39,298.16,299.03,148501.0,288.132,288.8266,287.64,288.4793,148501.0
2022-11-07 09:30:00,300.12,300.91,298.95,299.32,8387.0,289.5308,290.293,288.4021,288.7591,8387.0
2022-11-07 09:35:00,299.38,300.19,298.95,299.77,14357.0,288.817,289.5984,288.4021,289.1932,14357.0
2022-11-07 09:40:00,300.01,300.14,299.27,299.54,5678.0,289.4247,289.5501,288.7108,288.9713,5678.0
2022-11-07 09:45:00,299.75,299.75,299.0,299.27,7522.0,289.1739,289.1739,288.4504,288.7108,7522.0
2022-11-07 09:50:00,299.23,299.35,298.65,299.25,24216.0,288.6722,288.788,288.1127,288.6915,24216.0
2022-11-07 09:55:00,299.15,299.63,298.56,298.71,10752.0,288.5951,289.0581,288.0259,288.1706,10752.0
2022-11-07 10:00:00,298.85,300.02,298.84,299.9,10866.0,288.3057,289.4344,288.296,289.3186,10866.0
2022-11-07 10:05:00,299.9,300.1,299.41,299.76,7913.0,289.3186,289.5116,288.8459,289.1835,7913.0
2022-11-07 10:10:00,299.78,300.43,299.45,300.43,4823.0,289.2028,289.8299,288.8845,289.8299,4823.0
2022-11-07 10:15:00,300.3,301.0,300.29,301.0,5167.0,289.7045,290.3798,289.6948,290.3798,5167.0
2022-11-07 10:20:00,300.95,300.95,299.92,300.2,2787.0,290.3316,290.3316,289.3379,289.608,2787.0
2022-11-07 10:25:00,300.07,300.53,299.37,300.53,12282.0,289.4826,289.9264,288.8073,289.9264,12282.0
2022-11-07 10:30:00,300.23,300.46,299.86,299.89,3264.0,289.637,289.8589,289.28,289.309,3264.0
2022-11-07 10:35:00,299.83,300.29,299.61,299.7,4855.0,289.2511,289.6948,289.0388,289.1257,4855.0
2022-11-07 10:40:00,299.87,300.12,299.53,299.79,3436.0,289.2897,289.5308,288.9617,289.2125,3436.0
2022-11-07 10:45:00,299.93,300.3,299.84,299.84,5485.0,289.3476,289.7045,289.2607,289.2607,5485.0
2022-11-07 10:50:00,299.91,300.01,299.53,299.53,5700.0,289.3283,289.4247,288.9617,288.9617,5700.0
2022-11-07 10:55:00,299.68,300.39,299.5,300.28,3877.0,289.1064,289.7913,288.9327,289.6852,3877.0
2022-11-07 11:00:00,300.23,300.97,300.13,300.87,21899.0,289.637,290.3509,289.5405,290.2544,21899.0
2022-11-07 11:05:00,300.81,300.91,299.92,300.04,5050.0,290.1965,290.293,289.3379,289.4537,5050.0
2022-11-07 11:10:00,299.78,300.47,299.78,300.17,9539.0,289.2028,289.8685,289.2028,289.5791,9539.0
2022-11-07 11:15:00,300.42,300.66,300.15,300.4,2872.0,289.8203,290.0518,289.5598,289.801,2872.0
2022-11-07 11:20:00,300.05,300.09,299.91,299.98,2515.0,289.4633,289.5019,289.3283,289.3958,2515.0
2022-11-07 11:25:00,299.96,300.71,299.96,300.34,4156.0,289.3765,290.1,289.3765,289.7431,4156.0
2022-11-07 11:30:00,300.52,300.72,300.49,300.72,1100.0,289.9167,290.1097,289.8878,290.1097,1100.0
2022-11-07 11:35:00,300.74,300.74,300.35,300.35,950.0,290.129,290.129,289.7527,289.7527,950.0
2022-11-07 11:40:00,300.44,300.44,299.44,299.59,3838.0,289.8396,289.8396,288.8748,289.0195,3838.0
2022-11-07 11:45:00,299.61,299.82,299.5,299.8,5043.0,289.0388,289.2414,288.9327,289.2221,5043.0
2022-11-07 11:50:00,299.84,300.1,299.73,300.1,4138.0,289.2607,289.5116,289.1546,289.5116,4138.0
2022-11-07 11:55:00,300.01,300.01,299.38,299.56,5220.0,289.4247,289.4247,288.817,288.9906,5220.0
2022-11-07 12:00:00,299.56,299.56,298.94,299.37,4400.0,288.9906,288.9906,288.3925,288.8073,4400.0
2022-11-07 12:05:00,299.43,299.91,299.21,299.88,3140.0,288.8652,289.3283,288.653,289.2993,3140.0
2022-11-07 12:10:00,299.98,300.11,299.51,299.6,7616.0,289.3958,289.5212,288.9424,289.0292,7616.0
2022-11-07 12:15:00,299.49,299.62,299.31,299.41,3381.0,288.9231,289.0485,288.7494,288.8459,3381.0
2022-11-07 12:20:00,299.32,299.83,299.18,299.79,5271.0,288.7591,289.2511,288.624,289.2125,5271.0
2022-11-07 12:25:00,299.72,299.81,299.49,299.63,2518.0,289.145,289.2318,288.9231,289.0581,2518.0
2022-11-07 12:30:00,299.79,299.9,299.54,299.57,2635.0,289.2125,289.3186,288.9713,289.0003,2635.0
2022-11-07 12:35:00,299.55,299.58,298.77,298.81,10955.0,288.981,289.0099,288.2285,288.2671,10955.0
2022-11-07 12:40:00,298.95,299.25,298.89,299.25,1607.0,288.4021,288.6915,288.3442,288.6915,1607.0
2022-11-07 12:45:00,299.09,299.1,298.35,298.62,4831.0,288.5372,288.5468,287.8233,288.0838,4831.0
2022-11-07 12:50:00,298.53,298.53,298.21,298.21,1385.0,287.9969,287.9969,287.6882,287.6882,1385.0
2022-11-07 12:55:00,298.32,298.33,298.13,298.32,1302.0,287.7944,287.804,287.6111,287.7944,1302.0
2022-11-07 13:00:00,298.53,298.97,298.53,298.96,3504.0,287.9969,288.4214,287.9969,288.4118,3504.0
2022-11-07 13:05:00,298.91,299.12,298.78,299.02,2224.0,288.3635,288.5661,288.2381,288.4697,2224.0
2022-11-07 13:10:00,299.01,299.22,298.92,299.02,3069.0,288.46,288.6626,288.3732,288.4697,3069.0
2022-11-07 13:15:00,299.11,299.45,299.01,299.28,3241.0,288.5565,288.8845,288.46,288.7205,3241.0
2022-11-07 13:20:00,299.31,299.32,299.14,299.14,1727.0,288.7494,288.7591,288.5854,288.5854,1727.0
2022-11-07 13:25:00,299.3,299.57,299.18,299.27,2504.0,288.7398,289.0003,288.624,288.7108,2504.0
2022-11-07 13:30:00,299.44,299.45,299.29,299.32,1511.0,288.8748,288.8845,288.7301,288.7591,1511.0
2022-11-07 13:35:00,299.43,299.43,299.19,299.26,1923.0,288.8652,288.8652,288.6337,288.7012,1923.0
2022-11-07 13:40:00,299.4,299.44,299.19,299.21,747.0,288.8363,288.8748,288.6337,288.653,747.0
2022-11-07 13:45:00,299.64,299.86,299.25,299.36,3232.0,289.0678,289.28,288.6915,288.7977,3232.0
2022-11-07 13:50:00,299.37,299.68,299.37,299.53,973.0,288.8073,289.1064,288.8073,288.9617,973.0
2022-11-07 13:55:00,299.52,299.69,299.45,299.52,3471.0,288.952,289.116,288.8845,288.952,3471.0
2022-11-07 14:00:00,299.65,299.84,299.59,299.75,2205.0,289.0774,289.2607,289.0195,289.1739,2205.0
2022-11-07 14:05:00,299.75,299.79,299.6,299.76,1438.0,289.1739,289.2125,289.0292,289.1835,1438.0
2022-11-07 14:10:00,299.67,300.62,299.67,300.48,4733.0,289.0967,290.0132,289.0967,289.8781,4733.0
2022-11-07 14:15:00,300.57,300.81,300.44,300.44,2835.0,289.965,290.1965,289.8396,289.8396,2835.0
2022-11-07 14:20:00,300.63,300.81,300.45,300.81,1457.0,290.0229,290.1965,289.8492,290.1965,1457.0
2022-11-07 14:25:00,300.69,300.84,300.56,300.84,2427.0,290.0807,290.2254,289.9553,290.2254,2427.0
2022-11-07 14:30:00,300.87,301.11,300.83,301.11,5716.0,290.2544,290.4859,290.2158,290.4859,5716.0
2022-11-07 14:35:00,301.18,301.25,300.93,300.93,4109.0,290.5534,290.621,290.3123,290.3123,4109.0
2022-11-07 14:40:00,300.98,301.06,300.78,300.98,1878.0,290.3605,290.4377,290.1676,290.3605,1878.0
2022-11-07 14:45:00,301.0,301.08,300.82,300.82,5447.0,290.3798,290.457,290.2061,290.2061,5447.0
2022-11-07 14:50:00,300.75,300.92,300.67,300.83,2506.0,290.1386,290.3026,290.0614,290.2158,2506.0
2022-11-07 14:55:00,300.76,300.76,300.2,300.31,6822.0,290.1483,290.1483,289.608,289.7141,6822.0
2022-11-07 15:00:00,300.31,300.57,300.31,300.47,4196.0,289.7141,289.965,289.7141,289.8685,4196.0
2022-11-07 15:05:00,300.42,300.55,300.13,300.29,2665.0,289.8203,289.9457,289.5405,289.6948,2665.0
2022-11-07 15:10:00,300.28,300.73,300.28,300.73,4642.0,289.6852,290.1193,289.6852,290.1193,4642.0
2022-11-07 15:15:00,300.8,300.92,300.75,300.82,1913.0,290.1869,290.3026,290.1386,290.2061,1913.0
2022-11-07 15:20:00,300.81,300.94,300.45,300.9,5164.0,290.1965,290.3219,289.8492,290.2833,5164.0
2022-11-07 15:25:00,300.76,300.83,300.65,300.75,3187.0,290.1483,290.2158,290.0421,290.1386,3187.0
2022-11-07 15:30:00,300.78,300.97,300.36,300.44,12394.0,290.1676,290.3509,289.7624,289.8396,12394.0
2022-11-07 15:35:00,300.36,300.54,300.1,300.24,7455.0,289.7624,289.936,289.5116,289.6466,7455.0
2022-11-07 15:40:00,300.25,300.27,300.04,300.26,10015.0,289.6563,289.6756,289.4537,289.6659,10015.0
2022-11-07 15:45:00,300.26,300.95,300.11,300.95,17233.0,289.6659,290.3316,289.5212,290.3316,17233.0
2022-11-07 15:50:00,301.03,301.29,300.37,300.41,31481.0,290.4087,290.6596,289.772,289.8106,31481.0
2022-11-07 15:55:00,300.37,301.11,299.86,300.8,77551.0,289.772,290.4859,289.28,290.1869,77551.0
2022-11-08 09:30:00,302.76,302.76,301.66,302.39,7853.0,292.0777,292.0777,291.0165,291.7208,7853.0
2022-11-08 09:35:00,301.92,301.92,299.94,299.94,4307.0,291.2673,291.2673,289.3572,289.3572,4307.0
2022-11-08 09:40:00,299.69,300.53,299.69,300.49,2192.0,289.116,289.9264,289.116,289.8878,2192.0
2022-11-08 09:45:00,300.25,300.84,300.25,300.51,2262.0,289.6563,290.2254,289.6563,289.9071,2262.0
2022-11-08 09:50:00,300.71,301.85,300.71,301.42,1685.0,290.1,291.1998,290.1,290.785,1685.0
2022-11-08 09:55:00,301.19,301.19,300.13,300.13,300.0,290.5631,290.5631,289.5405,289.5405,300.0
2022-11-08 10:00:00,300.7,301.5,300.6,300.99,2826.0,290.0904,290.8622,289.9939,290.3702,2826.0
2022-11-08 10:05:00,301.18,301.9,300.91,301.64,3985.0,290.5534,291.248,290.293,290.9972,3985.0
2022-11-08 10:10:00,301.65,301.65,301.16,301.64,1124.0,291.0069,291.0069,290.5342,290.9972,1124.0
2022-11-08 10:15:00,301.65,302.66,301.46,302.66,1309.0,291.0069,291.9812,290.8236,291.9812,1309.0
2022-11-08 10:20:00,302.3,302.3,301.38,301.38,2569.0,291.6339,291.6339,290.7464,290.7464,2569.0
2022-11-08 10:25:00,301.75,301.9,301.29,301.65,4575.0,291.1033,291.248,290.6596,291.0069,4575.0
2022-11-08 10:30:00,301.31,301.68,301.27,301.56,3647.0,290.6789,291.0358,290.6403,290.92,3647.0
2022-11-08 10:35:00,301.57,302.7,301.57,302.08,3970.0,290.9297,292.0198,290.9297,291.4217,3970.0
2022-11-08 10:40:00,302.26,302.8,302.26,302.71,2180.0,291.5953,292.1163,291.5953,292.0295,2180.0
2022-11-08 10:45:00,302.71,303.26,302.62,302.92,2349.0,292.0295,292.5601,291.9426,292.2321,2349.0
2022-11-08 10:50:00,303.09,303.19,302.67,302.99,2816.0,292.3961,292.4925,291.9909,292.2996,2816.0
2022-11-08 10:55:00,303.04,303.42,302.86,303.42,1768.0,292.3478,292.7144,292.1742,292.7144,1768.0
2022-11-08 11:00:00,303.32,303.43,302.57,302.57,3600.0,292.6179,292.7241,291.8944,291.8944,3600.0
2022-11-08 11:05:00,302.61,302.94,302.41,302.55,2882.0,291.933,292.2513,291.74,291.8751,2882.0
2022-11-08 11:10:00,302.93,303.27,302.82,303.12,1390.0,292.2417,292.5697,292.1356,292.425,1390.0
2022-11-08 11:15:00,303.11,303.11,302.66,302.67,2747.0,292.4154,292.4154,291.9812,291.9909,2747.0
2022-11-08 11:20:00,302.75,302.81,302.41,302.63,4315.0,292.0681,292.1259,291.74,291.9523,4315.0
2022-11-08 11:25:00,302.48,302.48,301.8,302.17,2706.0,291.8076,291.8076,291.1516,291.5085,2706.0
2022-11-08 11:30:00,302.13,302.64,302.01,302.64,1100.0,291.4699,291.9619,291.3542,291.9619,1100.0
2022-11-08 11:35:00,302.88,303.07,302.57,303.0,7556.0,292.1935,292.3768,291.8944,292.3092,7556.0
2022-11-08 11:40:00,303.15,303.33,302.83,302.84,2255.0,292.4539,292.6276,292.1452,292.1549,2255.0
2022-11-08 11:45:00,302.84,303.13,302.72,302.72,1395.0,292.1549,292.4346,292.0391,292.0391,1395.0
2022-11-08 11:50:00,302.61,302.61,302.03,302.55,1800.0,291.933,291.933,291.3735,291.8751,1800.0
2022-11-08 11:55:00,302.65,302.88,302.62,302.71,900.0,291.9716,292.1935,291.9426,292.0295,900.0
2022-11-08 12:00:00,302.6,302.6,302.36,302.6,1991.0,291.9233,291.9233,291.6918,291.9233,1991.0
2022-11-08 12:05:00,302.34,302.49,302.07,302.07,9893.0,291.6725,291.8172,291.412,291.412,9893.0
2022-11-08 12:10:00,302.07,302.07,301.53,301.53,3598.0,291.412,291.412,290.8911,290.8911,3598.0
2022-11-08 12:15:00,301.46,301.53,301.23,301.52,2600.0,290.8236,290.8911,290.6017,290.8815,2600.0
2022-11-08 12:20:00,301.46,301.66,301.31,301.66,1996.0,290.8236,291.0165,290.6789,291.0165,1996.0
2022-11-08 12:25:00,301.86,301.93,301.64,301.69,600.0,291.2095,291.277,290.9972,291.0455,600.0
2022-11-08 12:30:00,301.64,301.64,301.28,301.29,1510.0,290.9972,290.9972,290.6499,290.6596,1510.0
2022-11-08 12:35:00,301.33,301.76,301.27,301.75,1252.0,290.6982,291.113,290.6403,291.1033,1252.0
2022-11-08 12:40:00,301.65,301.92,301.61,301.73,2318.0,291.0069,291.2673,290.9683,291.084,2318.0
2022-11-08 12:45:00,301.67,301.67,301.08,301.19,1600.0,291.0262,291.0262,290.457,290.5631,1600.0
2022-11-08 12:50:00,301.36,301.36,300.6,300.79,2595.0,290.7271,290.7271,289.9939,290.1772,2595.0
2022-11-08 12:55:00,300.68,301.15,300.68,300.96,1100.0,290.0711,290.5245,290.0711,290.3412,1100.0
2022-11-08 13:00:00,300.84,301.21,300.71,301.18,1905.0,290.2254,290.5824,290.1,290.5534,1905.0
2022-11-08 13:05:00,301.2,301.48,301.0,301.48,1976.0,290.5727,290.8429,290.3798,290.8429,1976.0
2022-11-08 13:10:00,301.53,301.77,301.37,301.56,5667.0,290.8911,291.1226,290.7367,290.92,5667.0
2022-11-08 13:15:00,301.62,301.62,301.18,301.27,1313.0,290.9779,290.9779,290.5534,290.6403,1313.0
2022-11-08 13:20:00,300.91,300.91,299.69,300.2,4475.0,290.293,290.293,289.116,289.608,4475.0
2022-11-08 13:25:00,300.07,300.07,299.29,299.29,989.0,289.4826,289.4826,288.7301,288.7301,989.0
2022-11-08 13:30:00,298.98,298.99,298.54,298.6,5278.0,288.4311,288.4407,288.0066,288.0645,5278.0
2022-11-08 13:35:00,298.92,299.11,298.92,298.96,1900.0,288.3732,288.5565,288.3732,288.4118,1900.0
2022-11-08 13:40:00,299.31,299.71,299.28,299.37,1808.0,288.7494,289.1353,288.7205,288.8073,1808.0
2022-11-08 13:45:00,299.48,299.68,298.98,298.98,2252.0,288.9134,289.1064,288.4311,288.4311,2252.0
2022-11-08 13:50:00,299.1,299.27,298.47,298.84,2642.0,288.5468,288.7108,287.9391,288.296,2642.0
2022-11-08 13:55:00,298.85,299.05,298.24,298.47,2000.0,288.3057,288.4986,287.7172,287.9391,2000.0
2022-11-08 14:00:00,298.5,298.73,298.26,298.48,2459.0,287.968,288.1899,287.7365,287.9487,2459.0
2022-11-08 14:05:00,298.41,298.5,298.05,298.05,1673.0,287.8812,287.968,287.5339,287.5339,1673.0
2022-11-08 14:10:00,297.93,298.24,297.59,298.24,1813.0,287.4181,287.7172,287.0901,287.7172,1813.0
2022-11-08 14:15:00,298.34,298.62,298.31,298.43,2800.0,287.8137,288.0838,287.7847,287.9005,2800.0
2022-11-08 14:20:00,298.27,298.27,297.02,297.02,3838.0,287.7461,287.7461,286.5402,286.5402,3838.0
2022-11-08 14:25:00,296.92,296.93,295.96,295.96,4037.0,286.4438,286.4534,285.5176,285.5176,4037.0
2022-11-08 14:30:00,295.9,296.55,295.65,296.55,9735.0,285.4597,286.0868,285.2186,286.0868,9735.0
2022-11-08 14:35:00,296.81,298.03,296.7,297.75,5919.0,286.3376,287.5146,286.2315,287.2445,5919.0
2022-11-08 14:40:00,297.81,298.62,297.81,298.46,2300.0,287.3024,288.0838,287.3024,287.9294,2300.0
2022-11-08 14:45:00,298.3,298.65,298.15,298.45,1862.0,287.7751,288.1127,287.6304,287.9198,1862.0
2022-11-08 14:50:00,298.61,299.52,298.6,299.43,5974.0,288.0741,288.952,288.0645,288.8652,5974.0
2022-11-08 14:55:00,299.29,299.39,299.12,299.16,3900.0,288.7301,288.8266,288.5661,288.6047,3900.0
2022-11-08 15:00:00,299.45,300.01,299.45,299.66,1600.0,288.8845,289.4247,288.8845,289.0871,1600.0
2022-11-08 15:05:00,299.77,299.92,299.54,299.77,2550.0,289.1932,289.3379,288.9713,289.1932,2550.0
2022-11-08 15:10:00,299.82,299.96,299.33,299.93,3091.0,289.2414,289.3765,288.7687,289.3476,3091.0
2022-11-08 15:15:00,300.0,300.25,299.67,300.25,3900.0,289.4151,289.6563,289.0967,289.6563,3900.0
2022-11-08 15:20:00,300.15,300.27,299.97,300.17,1800.0,289.5598,289.6756,289.3861,289.5791,1800.0
2022-11-08 15:25:00,300.19,300.76,300.08,300.63,2920.0,289.5984,290.1483,289.4923,290.0229,2920.0
2022-11-08 15:30:00,300.6,301.47,300.59,301.46,9577.0,289.9939,290.8332,289.9843,290.8236,9577.0
2022-11-08 15:35:00,301.32,301.61,301.12,301.45,10893.0,290.6885,290.9683,290.4956,290.8139,10893.0
2022-11-08 15:40:00,301.56,301.6,301.05,301.09,15197.0,290.92,290.9586,290.428,290.4666,15197.0
2022-11-08 15:45:00,301.12,301.51,301.12,301.12,8507.0,290.4956,290.8718,290.4956,290.4956,8507.0
2022-11-08 15:50:00,301.01,301.03,300.17,300.17,10159.0,290.3894,290.4087,289.5791,289.5791,10159.0
2022-11-08 15:55:00,300.21,300.21,299.06,299.25,32380.0,289.6177,289.6177,288.5082,288.6915,32380.0
2022-11-09 09:30:00,295.93,296.42,295.1,295.14,6485.0,285.4887,285.9614,284.688,284.7266,6485.0
2022-11-09 09:35:00,296.1,296.11,294.51,294.51,2602.0,285.6527,285.6623,284.1188,284.1188,2602.0
2022-11-09 09:40:00,294.55,295.56,294.53,295.29,10185.0,284.1574,285.1317,284.1381,284.8713,10185.0
2022-11-09 09:45:00,295.36,295.82,294.93,295.29,9042.0,284.9388,285.3826,284.524,284.8713,9042.0
2022-11-09 09:50:00,295.8,295.87,294.69,294.69,3750.0,285.3633,285.4308,284.2924,284.2924,3750.0
2022-11-09 09:55:00,295.07,295.25,293.35,293.63,7666.0,284.659,284.8327,282.9997,283.2698,7666.0
2022-11-09 10:00:00,293.94,295.31,293.74,295.15,12863.0,283.5689,284.8906,283.376,284.7362,12863.0
2022-11-09 10:05:00,295.31,296.11,295.2,295.53,8683.0,284.8906,285.6623,284.7844,285.1028,8683.0
2022-11-09 10:10:00,295.51,296.1,295.33,295.61,6146.0,285.0835,285.6527,284.9099,285.18,6146.0
2022-11-09 10:15:00,295.88,295.88,294.96,295.64,8119.0,285.4404,285.4404,284.5529,285.2089,8119.0
2022-11-09 10:20:00,295.5,295.95,295.28,295.28,12507.0,285.0739,285.508,284.8616,284.8616,12507.0
2022-11-09 10:25:00,295.52,295.66,294.31,294.65,3598.0,285.0931,285.2282,283.9258,284.2538,3598.0
2022-11-09 10:30:00,294.84,294.86,292.77,293.42,7929.0,284.4371,284.4564,282.4402,283.0672,7929.0
2022-11-09 10:35:00,293.53,293.66,292.59,293.31,5060.0,283.1734,283.2988,282.2665,282.9611,5060.0
2022-11-09 10:40:00,293.4,293.4,292.28,292.4,10062.0,283.0479,283.0479,281.9675,282.0832,10062.0
2022-11-09 10:45:00,292.53,293.67,292.43,293.31,10164.0,282.2086,283.3084,282.1122,282.9611,10164.0
2022-11-09 10:50:00,293.31,293.34,292.86,292.96,3041.0,282.9611,282.9901,282.527,282.6235,3041.0
2022-11-09 10:55:00,292.47,293.12,292.0,293.0,4416.0,282.1508,282.7778,281.6973,282.6621,4416.0
2022-11-09 11:00:00,293.09,293.42,293.01,293.08,3357.0,282.7489,283.0672,282.6717,282.7392,3357.0
2022-11-09 11:05:00,293.22,295.07,293.22,294.96,10148.0,282.8743,284.659,282.8743,284.5529,10148.0
2022-11-09 11:10:00,294.81,295.24,294.22,294.36,5271.0,284.4082,284.823,283.839,283.9741,5271.0
2022-11-09 11:15:00,294.25,294.59,294.06,294.5,4158.0,283.868,284.196,283.6847,284.1091,4158.0
2022-11-09 11:20:00,294.49,294.49,293.46,293.78,5331.0,284.0995,284.0995,283.1058,283.4145,5331.0
2022-11-09 11:25:00,293.97,294.37,293.9,294.08,1600.0,283.5978,283.9837,283.5303,283.704,1600.0
2022-11-09 11:30:00,293.7,293.7,293.26,293.46,2808.0,283.3374,283.3374,282.9129,283.1058,2808.0
2022-11-09 11:35:00,293.42,294.18,293.37,293.93,7105.0,283.0672,283.8004,283.019,283.5592,7105.0
2022-11-09 11:40:00,294.02,295.3,293.99,295.3,4513.0,283.6461,284.8809,283.6171,284.8809,4513.0
2022-11-09 11:45:00,294.72,294.72,294.5,294.5,1412.0,284.3214,284.3214,284.1091,284.1091,1412.0
2022-11-09 11:50:00,294.61,294.63,294.19,294.45,7093.0,284.2153,284.2346,283.8101,284.0609,7093.0
2022-11-09 11:55:00,294.21,294.21,293.6,293.6,700.0,283.8294,283.8294,283.2409,283.2409,700.0
2022-11-09 12:00:00,293.87,294.53,293.48,293.69,8473.0,283.5014,284.1381,283.1251,283.3277,8473.0
2022-11-09 12:05:00,293.78,293.92,293.08,293.08,8278.0,283.4145,283.5496,282.7392,282.7392,8278.0
2022-11-09 12:10:00,293.08,293.4,292.93,293.29,1983.0,282.7392,283.0479,282.5945,282.9418,1983.0
2022-11-09 12:15:00,293.42,294.09,293.33,294.09,7313.0,283.0672,283.7136,282.9804,283.7136,7313.0
2022-11-09 12:20:00,294.17,294.23,293.47,293.52,2654.0,283.7908,283.8487,283.1155,283.1637,2654.0
2022-11-09 12:25:00,293.45,293.67,293.33,293.67,6445.0,283.0962,283.3084,282.9804,283.3084,6445.0
2022-11-09 12:30:00,293.52,294.53,293.42,294.53,2438.0,283.1637,284.1381,283.0672,284.1381,2438.0
2022-11-09 12:35:00,294.29,294.29,293.65,293.65,1579.0,283.9065,283.9065,283.2891,283.2891,1579.0
2022-11-09 12:40:00,293.58,293.77,293.32,293.32,3325.0,283.2216,283.4049,282.9708,282.9708,3325.0
2022-11-09 12:45:00,293.38,293.86,293.38,293.83,2070.0,283.0287,283.4917,283.0287,283.4628,2070.0
2022-11-09 12:50:00,293.62,293.73,293.48,293.64,1416.0,283.2602,283.3663,283.1251,283.2795,1416.0
2022-11-09 12:55:00,293.56,293.84,293.52,293.84,2273.0,283.2023,283.4724,283.1637,283.4724,2273.0
2022-11-09 13:00:00,293.9,294.04,292.98,293.56,9692.0,283.5303,283.6654,282.6428,283.2023,9692.0
2022-11-09 13:05:00,293.53,293.99,293.28,293.99,3141.0,283.1734,283.6171,282.9322,283.6171,3141.0
2022-11-09 13:10:00,294.22,294.72,293.59,294.72,6400.0,283.839,284.3214,283.2312,284.3214,6400.0
2022-11-09 13:15:00,294.97,295.59,294.7,295.23,3867.0,284.5626,285.1607,284.3021,284.8134,3867.0
2022-11-09 13:20:00,295.11,295.57,295.04,295.1,8738.0,284.6976,285.1414,284.6301,284.688,8738.0
2022-11-09 13:25:00,295.07,295.38,295.07,295.16,4631.0,284.659,284.9581,284.659,284.7459,4631.0
2022-11-09 13:30:00,295.08,295.08,293.53,293.88,2290.0,284.6687,284.6687,283.1734,283.511,2290.0
2022-11-09 13:35:00,293.39,293.65,292.99,293.22,6129.0,283.0383,283.2891,282.6524,282.8743,6129.0
2022-11-09 13:40:00,293.11,293.42,292.96,293.21,22348.0,282.7682,283.0672,282.6235,282.8647,22348.0
2022-11-09 13:45:00,293.19,293.19,292.56,292.92,10720.0,282.8454,282.8454,282.2376,282.5849,10720.0
2022-11-09 13:50:00,293.08,293.09,292.67,292.69,1887.0,282.7392,282.7489,282.3437,282.363,1887.0
2022-11-09 13:55:00,292.55,292.77,292.11,292.77,5999.0,282.2279,282.4402,281.8035,282.4402,5999.0
2022-11-09 14:00:00,292.76,292.77,292.05,292.5,3528.0,282.4305,282.4402,281.7456,282.1797,3528.0
2022-11-09 14:05:00,292.5,293.14,292.44,292.92,2511.0,282.1797,282.7971,282.1218,282.5849,2511.0
2022-11-09 14:10:00,292.88,293.06,292.6,292.95,4061.0,282.5463,282.7199,282.2762,282.6138,4061.0
2022-11-09 14:15:00,292.93,293.0,292.38,292.64,6901.0,282.5945,282.6621,282.0639,282.3148,6901.0
2022-11-09 14:20:00,292.81,293.05,292.28,292.66,8752.0,282.4788,282.7103,281.9675,282.3341,8752.0
2022-11-09 14:25:00,292.6,292.81,292.28,292.5,7559.0,282.2762,282.4788,281.9675,282.1797,7559.0
2022-11-09 14:30:00,292.48,292.48,291.45,291.59,5708.0,282.1604,282.1604,281.1668,281.3018,5708.0
2022-11-09 14:35:00,291.69,291.69,291.05,291.1,4746.0,281.3983,281.3983,280.7809,280.8291,4746.0
2022-11-09 14:40:00,291.1,291.39,290.97,291.14,7829.0,280.8291,281.1089,280.7037,280.8677,7829.0
2022-11-09 14:45:00,291.23,291.37,290.71,291.02,7038.0,280.9545,281.0896,280.4529,280.7519,7038.0
2022-11-09 14:50:00,290.89,290.91,290.59,290.77,5604.0,280.6265,280.6458,280.3371,280.5107,5604.0
2022-11-09 14:55:00,290.77,290.83,290.42,290.74,7069.0,280.5107,280.5686,280.1731,280.4818,7069.0
2022-11-09 15:00:00,290.65,291.1,290.61,290.97,6014.0,280.395,280.8291,280.3564,280.7037,6014.0
2022-11-09 15:05:00,290.94,291.62,290.94,291.34,5454.0,280.6747,281.3308,280.6747,281.0606,5454.0
2022-11-09 15:10:00,291.23,291.46,290.62,290.68,6979.0,280.9545,281.1764,280.366,280.4239,6979.0
2022-11-09 15:15:00,290.62,291.1,290.59,291.1,9479.0,280.366,280.8291,280.3371,280.8291,9479.0
2022-11-09 15:20:00,290.92,291.08,289.95,289.97,9832.0,280.6555,280.8098,279.7197,279.739,9832.0
2022-11-09 15:25:00,289.9,290.29,289.88,290.09,15664.0,279.6714,280.0477,279.6521,279.8547,15664.0
2022-11-09 15:30:00,290.1,290.1,289.56,289.8,12759.0,279.8644,279.8644,279.3434,279.575,12759.0
2022-11-09 15:35:00,289.79,289.79,289.5,289.5,8330.0,279.5653,279.5653,279.2856,279.2856,8330.0
2022-11-09 15:40:00,289.5,289.64,289.25,289.37,10680.0,279.2856,279.4206,279.0444,279.1601,10680.0
2022-11-09 15:45:00,289.34,289.49,288.37,288.54,14873.0,279.1312,279.2759,278.1954,278.3594,14873.0
2022-11-09 15:50:00,288.55,288.89,288.22,288.62,39733.0,278.3691,278.6971,278.0507,278.4366,39733.0
2022-11-09 15:55:00,288.71,289.46,288.52,289.17,72728.0,278.5234,279.247,278.3401,278.9672,72728.0
2022-11-10 09:30:00,300.67,301.06,299.56,300.32,15058.0,291.3333,291.7112,290.2578,290.9942,15058.0
2022-11-10 09:35:00,300.62,300.62,299.31,300.1,22000.0,291.2849,291.2849,290.0155,290.781,22000.0
2022-11-10 09:40:00,300.46,300.76,299.13,299.53,19349.0,291.1298,291.4205,289.8411,290.2287,19349.0
2022-11-10 09:45:00,299.67,300.3,298.45,298.89,18786.0,290.3644,290.9748,289.1822,289.6086,18786.0
2022-11-10 09:50:00,299.31,299.68,297.93,298.77,15730.0,290.0155,290.374,288.6784,289.4923,15730.0
2022-11-10 09:55:00,298.75,300.64,298.75,300.63,52839.0,289.4729,291.3042,289.4729,291.2945,52839.0
2022-11-10 10:00:00,300.83,301.33,300.03,300.53,8552.0,291.4883,291.9728,290.7132,291.1977,8552.0
2022-11-10 10:05:00,300.54,300.88,299.99,300.48,6460.0,291.2073,291.5368,290.6744,291.1492,6460.0
2022-11-10 10:10:00,300.34,300.34,297.94,297.98,2484.0,291.0136,291.0136,288.6881,288.7268,2484.0
2022-11-10 10:15:00,297.93,299.32,297.93,298.72,15473.0,288.6784,290.0252,288.6784,289.4439,15473.0
2022-11-10 10:20:00,298.92,299.85,298.83,299.67,2964.0,289.6376,290.5388,289.5504,290.3644,2964.0
2022-11-10 10:25:00,299.67,301.64,299.65,301.39,6931.0,290.3644,292.2732,290.345,292.0309,6931.0
2022-11-10 10:30:00,301.44,301.46,300.62,301.38,5002.0,292.0794,292.0988,291.2849,292.0213,5002.0
2022-11-10 10:35:00,301.67,301.82,301.5,301.62,3528.0,292.3023,292.4476,292.1375,292.2538,3528.0
2022-11-10 10:40:00,301.33,302.1,301.33,301.48,8384.0,291.9728,292.7189,291.9728,292.1182,8384.0
2022-11-10 10:45:00,301.3,302.19,301.26,302.19,2506.0,291.9437,292.8061,291.905,292.8061,2506.0
2022-11-10 10:50:00,301.94,302.0,301.69,301.69,8938.0,292.5639,292.622,292.3216,292.3216,8938.0
2022-11-10 10:55:00,302.04,302.6,301.83,302.28,11711.0,292.6608,293.2034,292.4573,292.8933,11711.0
2022-11-10 11:00:00,302.28,302.36,301.66,301.7,5645.0,292.8933,292.9708,292.2926,292.3313,5645.0
2022-11-10 11:05:00,301.67,302.08,301.58,301.89,3762.0,292.3023,292.6995,292.215,292.5154,3762.0
2022-11-10 11:10:00,301.72,302.08,301.72,301.98,1600.0,292.3507,292.6995,292.3507,292.6026,1600.0
2022-11-10 11:15:00,301.74,302.13,301.38,301.93,6841.0,292.3701,292.748,292.0213,292.5542,6841.0
2022-11-10 11:20:00,302.17,302.28,301.43,301.7,6740.0,292.7867,292.8933,292.0697,292.3313,6740.0
2022-11-10 11:25:00,301.69,301.98,301.49,301.72,5101.0,292.3216,292.6026,292.1278,292.3507,5101.0
2022-11-10 11:30:00,301.97,302.69,301.81,302.51,3193.0,292.5929,293.2906,292.4379,293.1162,3193.0
2022-11-10 11:35:00,302.09,302.51,302.04,302.25,3018.0,292.7092,293.1162,292.6608,292.8642,3018.0
2022-11-10 11:40:00,302.41,302.52,301.67,301.67,3805.0,293.0193,293.1259,292.3023,292.3023,3805.0
2022-11-10 11:45:00,301.77,301.96,301.54,301.76,4600.0,292.3991,292.5832,292.1763,292.3895,4600.0
2022-11-10 11:50:00,301.78,302.04,301.73,301.8,3384.0,292.4088,292.6608,292.3604,292.4282,3384.0
2022-11-10 11:55:00,301.98,302.09,301.69,301.74,3068.0,292.6026,292.7092,292.3216,292.3701,3068.0
2022-11-10 12:00:00,301.65,301.65,301.12,301.56,2700.0,292.2829,292.2829,291.7693,292.1957,2700.0
2022-11-10 12:05:00,301.45,301.45,300.84,301.01,5000.0,292.0891,292.0891,291.498,291.6627,5000.0
2022-11-10 12:10:00,300.95,300.99,300.85,300.98,771.0,291.6046,291.6434,291.5077,291.6337,771.0
2022-11-10 12:15:00,300.99,301.13,300.71,300.71,5852.0,291.6434,291.779,291.3721,291.3721,5852.0
2022-11-10 12:20:00,300.72,301.02,300.54,300.78,4907.0,291.3818,291.6724,291.2073,291.4399,4907.0
2022-11-10 12:25:00,300.62,300.63,300.25,300.25,5020.0,291.2849,291.2945,290.9263,290.9263,5020.0
2022-11-10 12:30:00,300.26,300.27,299.6,299.73,2033.0,290.936,290.9457,290.2965,290.4225,2033.0
2022-11-10 12:35:00,299.74,299.85,299.07,299.07,2889.0,290.4322,290.5388,289.783,289.783,2889.0
2022-11-10 12:40:00,299.23,299.71,298.92,299.71,6184.0,289.938,290.4031,289.6376,290.4031,6184.0
2022-11-10 12:45:00,299.58,299.79,299.25,299.33,2241.0,290.2772,290.4806,289.9574,290.0349,2241.0
2022-11-10 12:50:00,299.59,299.9,299.5,299.53,3198.0,290.2868,290.5872,290.1996,290.2287,3198.0
2022-11-10 12:55:00,299.5,299.7,299.42,299.42,1201.0,290.1996,290.3934,290.1221,290.1221,1201.0
2022-11-10 13:00:00,299.51,300.52,299.51,300.37,3728.0,290.2093,291.188,290.2093,291.0426,3728.0
2022-11-10 13:05:00,300.24,300.57,300.23,300.39,3468.0,290.9167,291.2364,290.907,291.062,3468.0
2022-11-10 13:10:00,300.47,300.68,300.19,300.55,5804.0,291.1395,291.343,290.8682,291.217,5804.0
2022-11-10 13:15:00,300.65,300.68,300.34,300.42,3212.0,291.3139,291.343,291.0136,291.0911,3212.0
2022-11-10 13:20:00,300.66,300.69,299.75,300.02,5402.0,291.3236,291.3527,290.4419,290.7035,5402.0
2022-11-10 13:25:00,300.1,300.61,300.03,300.55,3701.0,290.781,291.2752,290.7132,291.217,3701.0
2022-11-10 13:30:00,300.58,301.14,300.48,301.14,5974.0,291.2461,291.7887,291.1492,291.7887,5974.0
2022-11-10 13:35:00,301.08,301.28,300.89,301.1,3348.0,291.7306,291.9244,291.5465,291.75,3348.0
2022-11-10 13:40:00,301.1,301.77,301.04,301.69,2851.0,291.75,292.3991,291.6918,292.3216,2851.0
2022-11-10 13:45:00,301.79,302.31,301.79,302.24,1161.0,292.4185,292.9224,292.4185,292.8546,1161.0
2022-11-10 13:50:00,302.29,302.29,301.98,302.1,1407.0,292.903,292.903,292.6026,292.7189,1407.0
2022-11-10 13:55:00,302.02,302.67,302.02,302.61,2092.0,292.6414,293.2712,292.6414,293.2131,2092.0
2022-11-10 14:00:00,302.74,303.72,302.74,303.61,4057.0,293.339,294.2886,293.339,294.182,4057.0
2022-11-10 14:05:00,303.41,303.68,303.33,303.66,4465.0,293.9882,294.2498,293.9107,294.2305,4465.0
2022-11-10 14:10:00,303.62,304.24,303.5,303.94,11412.0,294.1917,294.7924,294.0754,294.5018,11412.0
2022-11-10 14:15:00,303.82,303.95,303.68,303.7,1197.0,294.3855,294.5115,294.2498,294.2692,1197.0
2022-11-10 14:20:00,303.62,303.67,303.24,303.53,1949.0,294.1917,294.2401,293.8235,294.1045,1949.0
2022-11-10 14:25:00,303.54,303.74,302.93,303.0,25263.0,294.1142,294.308,293.5231,293.591,25263.0
2022-11-10 14:30:00,302.97,304.27,302.96,304.09,7622.0,293.5619,294.8215,293.5522,294.6471,7622.0
2022-11-10 14:35:00,304.24,304.6,304.1,304.1,15208.0,294.7924,295.1413,294.6568,294.6568,15208.0
2022-11-10 14:40:00,304.13,304.14,303.69,303.72,5714.0,294.6859,294.6956,294.2595,294.2886,5714.0
2022-11-10 14:45:00,303.72,303.95,303.66,303.75,3592.0,294.2886,294.5115,294.2305,294.3177,3592.0
2022-11-10 14:50:00,303.62,304.28,303.62,304.13,3551.0,294.1917,294.8312,294.1917,294.6859,3551.0
2022-11-10 14:55:00,304.1,304.33,303.99,304.21,5003.0,294.6568,294.8797,294.5502,294.7634,5003.0
2022-11-10 15:00:00,304.17,304.37,304.03,304.19,3215.0,294.7246,294.9184,294.589,294.744,3215.0
2022-11-10 15:05:00,304.23,304.34,303.87,304.23,19120.0,294.7828,294.8893,294.4339,294.7828,19120.0
2022-11-10 15:10:00,304.31,304.44,304.03,304.21,6431.0,294.8603,294.9862,294.589,294.7634,6431.0
2022-11-10 15:15:00,304.31,304.56,303.89,303.91,6282.0,294.8603,295.1025,294.4533,294.4727,6282.0
2022-11-10 15:20:00,303.71,304.15,303.6,304.0,12494.0,294.2789,294.7052,294.1723,294.5599,12494.0
2022-11-10 15:25:00,303.93,304.32,303.72,304.28,4989.0,294.4921,294.87,294.2886,294.8312,4989.0
2022-11-10 15:30:00,304.31,304.63,304.22,304.42,4801.0,294.8603,295.1703,294.7731,294.9669,4801.0
2022-11-10 15:35:00,304.44,304.59,303.68,303.85,13414.0,294.9862,295.1316,294.2498,294.4146,13414.0
2022-11-10 15:40:00,303.88,304.33,303.69,303.83,20491.0,294.4436,294.8797,294.2595,294.3952,20491.0
2022-11-10 15:45:00,303.85,304.37,303.84,304.0,13227.0,294.4146,294.9184,294.4049,294.5599,13227.0
2022-11-10 15:50:00,304.07,304.31,303.7,304.04,24206.0,294.6277,294.8603,294.2692,294.5987,24206.0
2022-11-10 15:55:00,304.06,304.11,303.28,303.5,54847.0,294.618,294.6665,293.8623,294.0754,54847.0
2022-11-11 09:30:00,305.32,305.32,302.83,304.61,16843.0,295.8389,295.8389,293.4262,295.151,16843.0
2022-11-11 09:35:00,303.98,304.67,303.09,303.09,2727.0,294.5405,295.2091,293.6782,293.6782,2727.0
2022-11-11 09:40:00,302.38,303.23,302.19,303.23,2115.0,292.9902,293.8138,292.8061,293.8138,2115.0
2022-11-11 09:45:00,302.76,304.15,302.55,304.15,9476.0,293.3584,294.7052,293.1549,294.7052,9476.0
2022-11-11 09:50:00,304.77,305.61,304.55,305.15,1371.0,295.306,296.1199,295.0928,295.6742,1371.0
2022-11-11 09:55:00,304.62,305.33,303.76,304.88,9713.0,295.1606,295.8486,294.3274,295.4126,9713.0
2022-11-11 10:00:00,304.29,305.87,303.73,305.66,3261.0,294.8409,296.3718,294.2983,296.1684,3261.0
2022-11-11 10:05:00,305.88,306.26,305.39,306.21,3225.0,296.3815,296.7497,295.9067,296.7013,3225.0
2022-11-11 10:10:00,306.42,307.4,306.42,307.39,2162.0,296.9048,297.8543,296.9048,297.8446,2162.0
2022-11-11 10:15:00,307.22,308.58,307.17,308.57,3559.0,297.6799,298.9977,297.6315,298.988,3559.0
2022-11-11 10:20:00,308.79,309.27,308.6,308.61,3778.0,299.2012,299.6662,299.0171,299.0267,3778.0
2022-11-11 10:25:00,308.46,309.39,308.46,308.65,3356.0,298.8814,299.7825,298.8814,299.0655,3356.0
2022-11-11 10:30:00,308.74,308.78,308.15,308.15,1901.0,299.1527,299.1915,298.581,298.581,1901.0
2022-11-11 10:35:00,308.44,308.55,307.82,308.2,3532.0,298.862,298.9686,298.2613,298.6295,3532.0
2022-11-11 10:40:00,308.47,308.68,308.14,308.68,1884.0,298.8911,299.0946,298.5713,299.0946,1884.0
2022-11-11 10:45:00,308.45,309.18,308.43,309.18,2669.0,298.8717,299.579,298.8523,299.579,2669.0
2022-11-11 10:50:00,309.15,309.52,308.69,308.99,6108.0,299.55,299.9085,299.1043,299.3949,6108.0
2022-11-11 10:55:00,308.6,308.62,308.15,308.17,1860.0,299.0171,299.0364,298.581,298.6004,1860.0
2022-11-11 11:00:00,308.41,309.14,308.15,308.81,3318.0,298.833,299.5403,298.581,299.2205,3318.0
2022-11-11 11:05:00,308.82,308.83,307.56,307.56,400.0,299.2302,299.2399,298.0093,298.0093,400.0
2022-11-11 11:10:00,307.4,307.94,307.17,307.28,8913.0,297.8543,298.3775,297.6315,297.738,8913.0
2022-11-11 11:15:00,307.23,308.45,307.06,308.21,3949.0,297.6896,298.8717,297.5249,298.6392,3949.0
2022-11-11 11:20:00,308.22,308.24,307.21,307.35,2471.0,298.6489,298.6682,297.6702,297.8059,2471.0
2022-11-11 11:25:00,307.05,307.54,306.84,307.19,2687.0,297.5152,297.99,297.3117,297.6508,2687.0
2022-11-11 11:30:00,307.05,307.59,306.93,307.18,3558.0,297.5152,298.0384,297.3989,297.6412,3558.0
2022-11-11 11:35:00,307.51,307.68,307.2,307.4,1704.0,297.9609,298.1256,297.6605,297.8543,1704.0
2022-11-11 11:40:00,307.41,307.82,307.41,307.78,2192.0,297.864,298.2613,297.864,298.2225,2192.0
2022-11-11 11:45:00,307.42,307.73,307.15,307.66,3760.0,297.8737,298.1741,297.6121,298.1062,3760.0
2022-11-11 11:50:00,307.75,307.76,306.56,306.56,8880.0,298.1934,298.2031,297.0404,297.0404,8880.0
2022-11-11 11:55:00,306.56,306.83,306.1,306.6,5943.0,297.0404,297.302,296.5947,297.0792,5943.0
2022-11-11 12:00:00,306.36,307.02,306.15,307.02,4409.0,296.8466,297.4861,296.6431,297.4861,4409.0
2022-11-11 12:05:00,306.93,307.6,306.91,307.6,5312.0,297.3989,298.0481,297.3795,298.0481,5312.0
2022-11-11 12:10:00,307.73,308.05,307.44,307.78,6609.0,298.1741,298.4841,297.8931,298.2225,6609.0
2022-11-11 12:15:00,307.42,307.75,307.27,307.29,1723.0,297.8737,298.1934,297.7284,297.7477,1723.0
2022-11-11 12:20:00,307.28,307.55,307.28,307.28,1007.0,297.738,297.9997,297.738,297.738,1007.0
2022-11-11 12:25:00,307.31,307.64,307.25,307.46,1961.0,297.7671,298.0869,297.709,297.9125,1961.0
2022-11-11 12:30:00,307.5,307.5,306.83,307.02,3058.0,297.9512,297.9512,297.302,297.4861,3058.0
2022-11-11 12:35:00,306.87,306.93,305.97,306.09,4020.0,297.3408,297.3989,296.4687,296.585,4020.0
2022-11-11 12:40:00,305.95,306.18,305.3,306.0,6762.0,296.4493,296.6722,295.8195,296.4978,6762.0
2022-11-11 12:45:00,306.02,306.05,305.47,305.65,3345.0,296.5172,296.5462,295.9843,296.1587,3345.0
2022-11-11 12:50:00,305.64,305.66,305.27,305.51,2721.0,296.149,296.1684,295.7905,296.023,2721.0
2022-11-11 12:55:00,305.73,306.4,305.72,306.2,1702.0,296.2362,296.8854,296.2265,296.6916,1702.0
2022-11-11 13:00:00,305.95,306.64,305.95,306.63,703.0,296.4493,297.1179,296.4493,297.1082,703.0
2022-11-11 13:05:00,306.6,307.21,306.6,307.21,1187.0,297.0792,297.6702,297.0792,297.6702,1187.0
2022-11-11 13:10:00,307.2,307.35,306.82,306.82,2100.0,297.6605,297.8059,297.2923,297.2923,2100.0
2022-11-11 13:15:00,306.7,307.34,306.7,307.34,1468.0,297.1761,297.7962,297.1761,297.7962,1468.0
2022-11-11 13:20:00,307.2,308.03,307.13,307.92,2110.0,297.6605,298.4648,297.5927,298.3582,2110.0
2022-11-11 13:25:00,308.02,308.05,307.83,308.05,1907.0,298.4551,298.4841,298.271,298.4841,1907.0
2022-11-11 13:30:00,308.1,308.19,307.93,307.93,2024.0,298.5326,298.6198,298.3679,298.3679,2024.0
2022-11-11 13:35:00,308.02,308.02,307.6,307.76,1497.0,298.4551,298.4551,298.0481,298.2031,1497.0
2022-11-11 13:40:00,307.86,307.86,307.52,307.82,2260.0,298.3,298.3,297.9706,298.2613,2260.0
2022-11-11 13:45:00,307.57,307.8,307.39,307.8,1438.0,298.019,298.2419,297.8446,298.2419,1438.0
2022-11-11 13:50:00,307.78,308.3,307.77,307.85,2594.0,298.2225,298.7264,298.2128,298.2903,2594.0
2022-11-11 13:55:00,307.95,308.28,307.63,308.23,3326.0,298.3872,298.707,298.0772,298.6585,3326.0
2022-11-11 14:00:00,308.26,308.52,307.99,308.38,3733.0,298.6876,298.9395,298.426,298.8039,3733.0
2022-11-11 14:05:00,308.55,308.69,308.23,308.5,9447.0,298.9686,299.1043,298.6585,298.9202,9447.0
2022-11-11 14:10:00,308.41,308.49,307.85,308.1,5758.0,298.833,298.9105,298.2903,298.5326,5758.0
2022-11-11 14:15:00,307.98,308.05,307.66,307.66,5689.0,298.4163,298.4841,298.1062,298.1062,5689.0
2022-11-11 14:20:00,307.92,308.52,307.92,308.51,4615.0,298.3582,298.9395,298.3582,298.9298,4615.0
2022-11-11 14:25:00,308.39,308.88,308.28,308.88,1598.0,298.8136,299.2884,298.707,299.2884,1598.0
2022-11-11 14:30:00,308.74,309.01,308.72,308.87,3286.0,299.1527,299.4143,299.1333,299.2787,3286.0
2022-11-11 14:35:00,308.87,309.25,308.81,309.25,2708.0,299.2787,299.6469,299.2205,299.6469,2708.0
2022-11-11 14:40:00,309.27,309.52,309.23,309.52,2121.0,299.6662,299.9085,299.6275,299.9085,2121.0
2022-11-11 14:45:00,309.53,309.81,309.31,309.57,7911.0,299.9182,300.1895,299.705,299.9569,7911.0
2022-11-11 14:50:00,309.62,309.65,309.4,309.54,1872.0,300.0054,300.0344,299.7922,299.9279,1872.0
2022-11-11 14:55:00,309.59,309.62,309.2,309.29,3698.0,299.9763,300.0054,299.5984,299.6856,3698.0
2022-11-11 15:00:00,309.32,309.39,308.67,308.71,4814.0,299.7147,299.7825,299.0849,299.1236,4814.0
2022-11-11 15:05:00,308.77,308.8,308.01,308.2,4545.0,299.1818,299.2108,298.4454,298.6295,4545.0
2022-11-11 15:10:00,308.25,308.26,307.64,307.77,3422.0,298.6779,298.6876,298.0869,298.2128,3422.0
2022-11-11 15:15:00,307.6,308.0,307.57,308.0,3124.0,298.0481,298.4357,298.019,298.4357,3124.0
2022-11-11 15:20:00,308.02,308.36,307.98,308.25,7525.0,298.4551,298.7845,298.4163,298.6779,7525.0
2022-11-11 15:25:00,308.35,308.64,308.35,308.54,5172.0,298.7748,299.0558,298.7748,298.9589,5172.0
2022-11-11 15:30:00,308.42,308.68,308.28,308.54,7213.0,298.8426,299.0946,298.707,298.9589,7213.0
2022-11-11 15:35:00,308.49,308.67,308.02,308.67,6284.0,298.9105,299.0849,298.4551,299.0849,6284.0
2022-11-11 15:40:00,308.68,309.21,308.68,308.91,9202.0,299.0946,299.6081,299.0946,299.3174,9202.0
2022-11-11 15:45:00,309.01,309.41,308.93,309.41,13767.0,299.4143,299.8019,299.3368,299.8019,13767.0
2022-11-11 15:50:00,309.47,309.72,309.07,309.07,22929.0,299.86,300.1023,299.4725,299.4725,22929.0
2022-11-11 15:55:00,309.0,309.03,308.1,308.79,46388.0,299.4046,299.4337,298.5326,299.2012,46388.0
2022-11-14 09:30:00,306.63,308.13,305.67,307.63,5865.0,297.1082,298.5616,296.178,298.0772,5865.0
2022-11-14 09:35:00,307.09,307.83,306.77,307.83,1500.0,297.5539,298.271,297.2439,298.271,1500.0
2022-11-14 09:40:00,307.97,307.97,307.0,307.09,4460.0,298.4066,298.4066,297.4667,297.5539,4460.0
2022-11-14 09:45:00,306.76,308.21,306.03,308.21,8300.0,297.2342,298.6392,296.5269,298.6392,8300.0
2022-11-14 09:50:00,307.73,309.25,307.73,309.11,3968.0,298.1741,299.6469,298.1741,299.5112,3968.0
2022-11-14 09:55:00,309.27,309.7,308.94,309.38,4392.0,299.6662,300.0829,299.3465,299.7728,4392.0
2022-11-14 10:00:00,309.27,309.81,309.27,309.54,3200.0,299.6662,300.1895,299.6662,299.9279,3200.0
2022-11-14 10:05:00,309.21,311.28,308.89,311.0,14674.0,299.6081,301.6138,299.298,301.3425,14674.0
2022-11-14 10:10:00,310.82,311.28,310.25,310.86,3265.0,301.1681,301.6138,300.6158,301.2069,3265.0
2022-11-14 10:15:00,311.06,311.85,311.06,311.18,2312.0,301.4007,302.1661,301.4007,301.5169,2312.0
2022-11-14 10:20:00,311.25,311.56,311.23,311.51,2480.0,301.5848,301.8851,301.5654,301.8367,2480.0
2022-11-14 10:25:00,311.31,311.4,310.13,310.48,5448.0,301.6429,301.7301,300.4995,300.8387,5448.0
2022-11-14 10:30:00,310.26,310.94,310.22,310.94,3398.0,300.6255,301.2844,300.5867,301.2844,3398.0
2022-11-14 10:35:00,310.67,311.28,310.39,310.99,21895.0,301.0228,301.6138,300.7515,301.3328,21895.0
2022-11-14 10:40:00,311.14,311.55,310.81,311.47,6680.0,301.4782,301.8754,301.1584,301.7979,6680.0
2022-11-14 10:45:00,311.31,311.31,310.72,310.91,2822.0,301.6429,301.6429,301.0712,301.2553,2822.0
2022-11-14 10:50:00,311.07,311.46,310.99,311.31,6427.0,301.4104,301.7882,301.3328,301.6429,6427.0
2022-11-14 10:55:00,311.32,311.68,311.31,311.6,4671.0,301.6526,302.0014,301.6429,301.9239,4671.0
2022-11-14 11:00:00,311.56,311.72,310.93,310.93,3204.0,301.8851,302.0402,301.2747,301.2747,3204.0
2022-11-14 11:05:00,310.77,311.07,310.71,310.83,2526.0,301.1197,301.4104,301.0615,301.1778,2526.0
2022-11-14 11:10:00,310.78,310.79,309.91,310.06,3662.0,301.1294,301.139,300.2864,300.4317,3662.0
2022-11-14 11:15:00,310.04,310.04,309.23,309.41,2833.0,300.4123,300.4123,299.6275,299.8019,2833.0
2022-11-14 11:20:00,309.45,309.62,309.15,309.62,1900.0,299.8407,300.0054,299.55,300.0054,1900.0
2022-11-14 11:25:00,309.39,309.8,309.36,309.73,2083.0,299.7825,300.1798,299.7535,300.112,2083.0
2022-11-14 11:30:00,309.6,310.72,309.6,310.72,2608.0,299.986,301.0712,299.986,301.0712,2608.0
2022-11-14 11:35:00,310.55,310.73,310.34,310.4,1777.0,300.9065,301.0809,300.703,300.7612,1777.0
2022-11-14 11:40:00,310.38,310.44,310.2,310.37,1037.0,300.7418,300.7999,300.5674,300.7321,1037.0
2022-11-14 11:45:00,310.26,310.57,309.97,310.3,3081.0,300.6255,300.9259,300.3445,300.6643,3081.0
2022-11-14 11:50:00,310.0,310.01,309.35,309.41,1889.0,300.3736,300.3833,299.7438,299.8019,1889.0
2022-11-14 11:55:00,309.39,309.64,309.03,309.64,4169.0,299.7825,300.0248,299.4337,300.0248,4169.0
2022-11-14 12:00:00,309.64,310.1,309.33,309.63,2705.0,300.0248,300.4705,299.7244,300.0151,2705.0
2022-11-14 12:05:00,309.53,309.55,309.24,309.32,1404.0,299.9182,299.9376,299.6372,299.7147,1404.0
2022-11-14 12:10:00,309.18,309.73,308.94,309.27,3601.0,299.579,300.112,299.3465,299.6662,3601.0
2022-11-14 12:15:00,309.37,309.6,309.32,309.32,2618.0,299.7631,299.986,299.7147,299.7147,2618.0
2022-11-14 12:20:00,308.96,309.43,308.68,309.43,3204.0,299.3659,299.8213,299.0946,299.8213,3204.0
2022-11-14 12:25:00,309.44,309.6,309.1,309.53,1887.0,299.831,299.986,299.5015,299.9182,1887.0
2022-11-14 12:30:00,309.15,309.77,309.14,309.59,1200.0,299.55,300.1507,299.5403,299.9763,1200.0
2022-11-14 12:35:00,309.6,309.74,309.56,309.67,1609.0,299.986,300.1217,299.9472,300.0538,1609.0
2022-11-14 12:40:00,309.83,309.84,309.61,309.75,1712.0,300.2089,300.2185,299.9957,300.1313,1712.0
2022-11-14 12:45:00,309.87,309.98,309.63,309.98,1100.0,300.2476,300.3542,300.0151,300.3542,1100.0
2022-11-14 12:50:00,309.74,310.01,309.65,309.65,3695.0,300.1217,300.3833,300.0344,300.0344,3695.0
2022-11-14 12:55:00,309.63,309.82,309.47,309.8,2040.0,300.0151,300.1992,299.86,300.1798,2040.0
2022-11-14 13:00:00,309.79,310.13,309.75,310.09,1602.0,300.1701,300.4995,300.1313,300.4608,1602.0
2022-11-14 13:05:00,310.1,310.5,310.09,310.46,3010.0,300.4705,300.8581,300.4608,300.8193,3010.0
2022-11-14 13:10:00,310.52,311.07,310.43,311.07,1510.0,300.8774,301.4104,300.7902,301.4104,1510.0
2022-11-14 13:15:00,311.09,311.2,310.98,311.07,2220.0,301.4297,301.5363,301.3231,301.4104,2220.0
2022-11-14 13:20:00,311.07,311.42,310.99,311.41,3073.0,301.4104,301.7495,301.3328,301.7398,3073.0
2022-11-14 13:25:00,311.29,311.64,311.29,311.51,4850.0,301.6235,301.9627,301.6235,301.8367,4850.0
2022-11-14 13:30:00,311.51,311.78,311.24,311.67,5793.0,301.8367,302.0983,301.5751,301.9917,5793.0
2022-11-14 13:35:00,311.89,311.98,311.56,311.56,4401.0,302.2049,302.2921,301.8851,301.8851,4401.0
2022-11-14 13:40:00,311.65,311.95,311.65,311.74,2246.0,301.9723,302.263,301.9723,302.0595,2246.0
2022-11-14 13:45:00,311.67,311.86,311.48,311.8,4250.0,301.9917,302.1758,301.8076,302.1177,4250.0
2022-11-14 13:50:00,311.82,312.26,311.82,312.2,3537.0,302.1371,302.5634,302.1371,302.5053,3537.0
2022-11-14 13:55:00,312.2,312.57,312.2,312.57,3974.0,302.5053,302.8638,302.5053,302.8638,3974.0
2022-11-14 14:00:00,312.59,312.81,312.09,312.25,7983.0,302.8832,303.0963,302.3987,302.5537,7983.0
2022-11-14 14:05:00,312.38,312.49,311.86,311.96,5348.0,302.6797,302.7863,302.1758,302.2727,5348.0
2022-11-14 14:10:00,311.84,311.91,311.69,311.9,3710.0,302.1564,302.2243,302.0111,302.2146,3710.0
2022-11-14 14:15:00,311.92,311.92,311.28,311.77,4989.0,302.234,302.234,301.6138,302.0886,4989.0
2022-11-14 14:20:00,311.52,311.63,311.34,311.45,2272.0,301.8464,301.953,301.672,301.7786,2272.0
2022-11-14 14:25:00,311.3,311.31,311.03,311.29,4409.0,301.6332,301.6429,301.3716,301.6235,4409.0
2022-11-14 14:30:00,311.2,311.26,310.61,310.61,2358.0,301.5363,301.5945,300.9646,300.9646,2358.0
2022-11-14 14:35:00,310.64,310.78,310.31,310.31,3026.0,300.9937,301.1294,300.674,300.674,3026.0
2022-11-14 14:40:00,310.27,310.4,309.97,309.97,4530.0,300.6352,300.7612,300.3445,300.3445,4530.0
2022-11-14 14:45:00,310.17,310.19,309.87,310.14,3683.0,300.5383,300.5577,300.2476,300.5092,3683.0
2022-11-14 14:50:00,310.06,310.28,309.91,309.98,5940.0,300.4317,300.6449,300.2864,300.3542,5940.0
2022-11-14 14:55:00,310.04,310.27,309.97,310.05,6874.0,300.4123,300.6352,300.3445,300.422,6874.0
2022-11-14 15:00:00,310.14,310.5,310.13,310.5,5613.0,300.5092,300.8581,300.4995,300.8581,5613.0
2022-11-14 15:05:00,310.48,310.62,309.84,309.84,4369.0,300.8387,300.9743,300.2185,300.2185,4369.0
2022-11-14 15:10:00,309.84,309.84,308.85,308.85,4481.0,300.2185,300.2185,299.2593,299.2593,4481.0
2022-11-14 15:15:00,309.05,309.23,308.81,309.14,5175.0,299.4531,299.6275,299.2205,299.5403,5175.0
2022-11-14 15:20:00,309.16,309.33,309.03,309.27,3791.0,299.5597,299.7244,299.4337,299.6662,3791.0
2022-11-14 15:25:00,309.28,309.55,309.14,309.49,9128.0,299.6759,299.9376,299.5403,299.8794,9128.0
2022-11-14 15:30:00,309.49,309.75,309.2,309.22,7260.0,299.8794,300.1313,299.5984,299.6178,7260.0
2022-11-14 15:35:00,309.36,309.81,309.25,309.68,8907.0,299.7535,300.1895,299.6469,300.0635,8907.0
2022-11-14 15:40:00,309.62,309.73,309.24,309.24,8296.0,300.0054,300.112,299.6372,299.6372,8296.0
2022-11-14 15:45:00,309.23,309.46,308.94,308.97,12914.0,299.6275,299.8503,299.3465,299.3756,12914.0
2022-11-14 15:50:00,308.99,309.17,308.14,308.19,21443.0,299.3949,299.5694,298.5713,298.6198,21443.0
2022-11-14 15:55:00,308.15,308.21,306.97,307.09,67572.0,298.581,298.6392,297.4377,297.5539,67572.0
2022-11-15 09:30:00,311.86,313.24,311.18,312.35,19698.0,302.1758,303.513,301.5169,302.6506,19698.0
2022-11-15 09:35:00,312.63,313.0,310.94,310.94,12642.0,302.9219,303.2804,301.2844,301.2844,12642.0
2022-11-15 09:40:00,310.9,311.22,309.13,309.88,8266.0,301.2456,301.5557,299.5306,300.2573,8266.0
2022-11-15 09:45:00,310.17,310.23,309.13,310.23,28349.0,300.5383,300.5964,299.5306,300.5964,28349.0
2022-11-15 09:50:00,310.34,310.97,310.24,310.73,1920.0,300.703,301.3135,300.6061,301.0809,1920.0
2022-11-15 09:55:00,310.93,311.69,310.93,311.57,1417.0,301.2747,302.0111,301.2747,301.8948,1417.0
2022-11-15 10:00:00,311.56,311.8,311.32,311.8,7604.0,301.8851,302.1177,301.6526,302.1177,7604.0
2022-11-15 10:05:00,311.71,311.89,310.05,310.23,8550.0,302.0305,302.2049,300.422,300.5964,8550.0
2022-11-15 10:10:00,309.86,310.47,309.86,310.33,2688.0,300.2379,300.829,300.2379,300.6933,2688.0
2022-11-15 10:15:00,309.92,310.76,309.76,309.76,19007.0,300.2961,301.11,300.141,300.141,19007.0
2022-11-15 10:20:00,309.27,309.44,309.03,309.26,5106.0,299.6662,299.831,299.4337,299.6566,5106.0
2022-11-15 10:25:00,309.28,310.0,309.14,309.55,4539.0,299.6759,300.3736,299.5403,299.9376,4539.0
2022-11-15 10:30:00,309.72,311.02,309.72,310.68,3361.0,300.1023,301.3619,300.1023,301.0325,3361.0
2022-11-15 10:35:00,310.68,311.13,310.42,310.65,8512.0,301.0325,301.4685,300.7805,301.0034,8512.0
2022-11-15 10:40:00,310.67,311.87,310.48,311.75,6209.0,301.0228,302.1855,300.8387,302.0692,6209.0
2022-11-15 10:45:00,312.02,312.02,311.3,311.38,6405.0,302.3309,302.3309,301.6332,301.7107,6405.0
2022-11-15 10:50:00,311.18,311.73,310.46,311.73,16637.0,301.5169,302.0499,300.8193,302.0499,16637.0
2022-11-15 10:55:00,311.88,312.06,311.0,311.09,7117.0,302.1952,302.3696,301.3425,301.4297,7117.0
2022-11-15 11:00:00,310.96,311.0,310.49,310.59,2055.0,301.3038,301.3425,300.8484,300.9453,2055.0
2022-11-15 11:05:00,310.83,310.99,310.16,310.16,5472.0,301.1778,301.3328,300.5286,300.5286,5472.0
2022-11-15 11:10:00,310.1,310.53,309.87,310.15,4801.0,300.4705,300.8871,300.2476,300.5189,4801.0
2022-11-15 11:15:00,310.22,310.8,309.92,310.13,3054.0,300.5867,301.1487,300.2961,300.4995,3054.0
2022-11-15 11:20:00,310.07,310.7,310.04,310.29,5008.0,300.4414,301.0518,300.4123,300.6546,5008.0
2022-11-15 11:25:00,310.22,310.36,309.83,309.86,1733.0,300.5867,300.7224,300.2089,300.2379,1733.0
2022-11-15 11:30:00,309.99,310.3,309.87,310.02,11818.0,300.3639,300.6643,300.2476,300.393,11818.0
2022-11-15 11:35:00,310.08,310.22,308.31,308.54,23172.0,300.4511,300.5867,298.7361,298.9589,23172.0
2022-11-15 11:40:00,308.75,309.04,308.25,308.25,11381.0,299.1624,299.4434,298.6779,298.6779,11381.0
2022-11-15 11:45:00,308.28,309.32,307.89,309.06,6249.0,298.707,299.7147,298.3291,299.4628,6249.0
2022-11-15 11:50:00,308.94,310.07,308.94,310.07,4366.0,299.3465,300.4414,299.3465,300.4414,4366.0
2022-11-15 11:55:00,310.07,310.61,309.97,310.53,3426.0,300.4414,300.9646,300.3445,300.8871,3426.0
2022-11-15 12:00:00,310.44,311.0,310.02,311.0,7106.0,300.7999,301.3425,300.393,301.3425,7106.0
2022-11-15 12:05:00,310.86,311.31,310.71,310.89,6209.0,301.2069,301.6429,301.0615,301.2359,6209.0
2022-11-15 12:10:00,311.02,311.21,310.52,310.57,6706.0,301.3619,301.546,300.8774,300.9259,6706.0
2022-11-15 12:15:00,310.56,310.87,310.18,310.34,2800.0,300.9162,301.2166,300.548,300.703,2800.0
2022-11-15 12:20:00,310.28,310.58,310.21,310.58,3917.0,300.6449,300.9356,300.5771,300.9356,3917.0
2022-11-15 12:25:00,310.71,310.77,310.31,310.74,6935.0,301.0615,301.1197,300.674,301.0906,6935.0
2022-11-15 12:30:00,310.74,311.0,310.6,310.8,5689.0,301.0906,301.3425,300.9549,301.1487,5689.0
2022-11-15 12:35:00,310.84,311.0,310.81,310.85,4000.0,301.1875,301.3425,301.1584,301.1972,4000.0
2022-11-15 12:40:00,310.85,310.85,310.09,310.43,5523.0,301.1972,301.1972,300.4608,300.7902,5523.0
2022-11-15 12:45:00,310.45,310.98,310.11,310.96,25534.0,300.8096,301.3231,300.4802,301.3038,25534.0
2022-11-15 12:50:00,310.88,311.12,310.76,310.76,8970.0,301.2263,301.4588,301.11,301.11,8970.0
2022-11-15 12:55:00,310.89,311.28,310.58,310.94,10685.0,301.2359,301.6138,300.9356,301.2844,10685.0
2022-11-15 13:00:00,310.99,311.28,310.91,310.91,8460.0,301.3328,301.6138,301.2553,301.2553,8460.0
2022-11-15 13:05:00,311.04,311.04,310.62,310.73,5009.0,301.3813,301.3813,300.9743,301.0809,5009.0
2022-11-15 13:10:00,310.77,310.82,310.4,310.61,5232.0,301.1197,301.1681,300.7612,300.9646,5232.0
2022-11-15 13:15:00,310.47,310.54,309.89,310.14,7794.0,300.829,300.8968,300.267,300.5092,7794.0
2022-11-15 13:20:00,309.94,309.95,308.79,309.48,7810.0,300.3154,300.3251,299.2012,299.8697,7810.0
2022-11-15 13:25:00,309.79,309.82,308.66,308.84,4521.0,300.1701,300.1992,299.0752,299.2496,4521.0
2022-11-15 13:30:00,308.79,309.23,308.21,308.21,7539.0,299.2012,299.6275,298.6392,298.6392,7539.0
2022-11-15 13:35:00,308.2,308.87,307.72,308.12,7784.0,298.6295,299.2787,298.1644,298.552,7784.0
2022-11-15 13:40:00,308.01,309.3,307.5,309.12,6353.0,298.4454,299.6953,297.9512,299.5209,6353.0
2022-11-15 13:45:00,308.86,309.38,308.46,308.71,3791.0,299.269,299.7728,298.8814,299.1236,3791.0
2022-11-15 13:50:00,308.79,309.06,308.61,308.75,14570.0,299.2012,299.4628,299.0267,299.1624,14570.0
2022-11-15 13:55:00,308.83,309.03,308.44,308.79,22144.0,299.2399,299.4337,298.862,299.2012,22144.0
2022-11-15 14:00:00,308.72,308.96,307.83,307.84,7010.0,299.1333,299.3659,298.271,298.2807,7010.0
2022-11-15 14:05:00,307.82,308.81,307.8,308.8,4690.0,298.2613,299.2205,298.2419,299.2108,4690.0
2022-11-15 14:10:00,308.95,309.76,308.79,309.54,16877.0,299.3562,300.141,299.2012,299.9279,16877.0
2022-11-15 14:15:00,309.44,309.71,308.95,309.57,3343.0,299.831,300.0926,299.3562,299.9569,3343.0
2022-11-15 14:20:00,309.7,310.44,309.7,310.43,2100.0,300.0829,300.7999,300.0829,300.7902,2100.0
2022-11-15 14:25:00,310.21,310.67,309.94,310.48,7712.0,300.5771,301.0228,300.3154,300.8387,7712.0
2022-11-15 14:30:00,310.34,310.7,310.2,310.29,4275.0,300.703,301.0518,300.5674,300.6546,4275.0
2022-11-15 14:35:00,310.26,311.17,310.07,310.52,9218.0,300.6255,301.5072,300.4414,300.8774,9218.0
2022-11-15 14:40:00,310.71,310.94,310.43,310.49,5133.0,301.0615,301.2844,300.7902,300.8484,5133.0
2022-11-15 14:45:00,310.49,310.78,310.16,310.31,4714.0,300.8484,301.1294,300.5286,300.674,4714.0
2022-11-15 14:50:00,310.31,310.31,309.48,310.06,9119.0,300.674,300.674,299.8697,300.4317,9119.0
2022-11-15 14:55:00,310.0,310.73,309.89,310.22,10688.0,300.3736,301.0809,300.267,300.5867,10688.0
2022-11-15 15:00:00,310.19,310.3,309.99,310.25,8968.0,300.5577,300.6643,300.3639,300.6158,8968.0
2022-11-15 15:05:00,310.25,310.25,309.77,310.21,3682.0,300.6158,300.6158,300.1507,300.5771,3682.0
2022-11-15 15:10:00,310.28,311.04,310.06,310.77,9590.0,300.6449,301.3813,300.4317,301.1197,9590.0
2022-11-15 15:15:00,310.84,311.67,310.84,311.54,6500.0,301.1875,301.9917,301.1875,301.8658,6500.0
2022-11-15 15:20:00,311.54,312.0,311.27,311.82,5851.0,301.8658,302.3115,301.6041,302.1371,5851.0
2022-11-15 15:25:00,311.85,311.85,311.57,311.61,6801.0,302.1661,302.1661,301.8948,301.9336,6801.0
2022-11-15 15:30:00,311.55,311.58,311.01,311.01,9886.0,301.8754,301.9045,301.3522,301.3522,9886.0
2022-11-15 15:35:00,311.11,312.38,311.11,312.17,11807.0,301.4491,302.6797,301.4491,302.4762,11807.0
2022-11-15 15:40:00,312.12,312.64,312.03,312.5,12170.0,302.4277,302.9316,302.3405,302.7959,12170.0
2022-11-15 15:45:00,312.21,312.25,311.43,311.43,16219.0,302.515,302.5537,301.7592,301.7592,16219.0
2022-11-15 15:50:00,311.09,311.09,310.31,310.63,22032.0,301.4297,301.4297,300.674,300.984,22032.0
2022-11-15 15:55:00,310.71,311.26,310.59,311.17,35773.0,301.0615,301.5945,300.9453,301.5072,35773.0
2022-11-16 09:30:00,310.04,310.04,309.72,309.73,6643.0,300.4123,300.4123,300.1023,300.112,6643.0
2022-11-16 09:35:00,309.5,309.5,309.13,309.24,847.0,299.8891,299.8891,299.5306,299.6372,847.0
2022-11-16 09:40:00,308.76,309.15,308.01,308.33,10325.0,299.1721,299.55,298.4454,298.7554,10325.0
2022-11-16 09:45:00,308.56,308.9,307.27,307.58,12355.0,298.9783,299.3077,297.7284,298.0287,12355.0
2022-11-16 09:50:00,308.18,308.72,307.14,307.14,11797.0,298.6101,299.1333,297.6024,297.6024,11797.0
2022-11-16 09:55:00,307.26,307.58,306.4,307.58,4922.0,297.7187,298.0287,296.8854,298.0287,4922.0
2022-11-16 10:00:00,307.88,308.69,307.49,307.94,3013.0,298.3194,299.1043,297.9415,298.3775,3013.0
2022-11-16 10:05:00,308.4,308.83,308.31,308.59,3421.0,298.8233,299.2399,298.7361,299.0074,3421.0
2022-11-16 10:10:00,308.6,310.14,308.55,309.59,2830.0,299.0171,300.5092,298.9686,299.9763,2830.0
2022-11-16 10:15:00,309.51,309.8,309.34,309.34,1300.0,299.8988,300.1798,299.7341,299.7341,1300.0
2022-11-16 10:20:00,309.75,310.11,309.3,309.68,2494.0,300.1313,300.4802,299.6953,300.0635,2494.0
2022-11-16 10:25:00,309.9,309.9,309.21,309.21,1403.0,300.2767,300.2767,299.6081,299.6081,1403.0
2022-11-16 10:30:00,309.06,310.29,309.05,309.98,2302.0,299.4628,300.6546,299.4531,300.3542,2302.0
2022-11-16 10:35:00,309.87,310.21,309.57,309.57,1787.0,300.2476,300.5771,299.9569,299.9569,1787.0
2022-11-16 10:40:00,309.81,310.63,309.55,309.55,4547.0,300.1895,300.984,299.9376,299.9376,4547.0
2022-11-16 10:45:00,309.45,309.61,309.09,309.09,1765.0,299.8407,299.9957,299.4918,299.4918,1765.0
2022-11-16 10:50:00,309.46,309.64,308.33,308.33,1777.0,299.8503,300.0248,298.7554,298.7554,1777.0
2022-11-16 10:55:00,308.54,308.54,308.23,308.31,2000.0,298.9589,298.9589,298.6585,298.7361,2000.0
2022-11-16 11:00:00,308.59,308.97,308.42,308.85,3890.0,299.0074,299.3756,298.8426,299.2593,3890.0
2022-11-16 11:05:00,308.78,309.07,308.66,308.99,2778.0,299.1915,299.4725,299.0752,299.3949,2778.0
2022-11-16 11:10:00,308.66,309.19,308.59,309.19,3270.0,299.0752,299.5887,299.0074,299.5887,3270.0
2022-11-16 11:15:00,309.31,309.72,308.95,309.32,6260.0,299.705,300.1023,299.3562,299.7147,6260.0
2022-11-16 11:20:00,309.35,309.39,309.14,309.39,400.0,299.7438,299.7825,299.5403,299.7825,400.0
2022-11-16 11:25:00,309.41,309.74,309.33,309.58,3211.0,299.8019,300.1217,299.7244,299.9666,3211.0
2022-11-16 11:30:00,309.55,309.96,309.01,309.02,1003.0,299.9376,300.3348,299.4143,299.424,1003.0
2022-11-16 11:35:00,308.98,308.99,308.61,308.85,700.0,299.3853,299.3949,299.0267,299.2593,700.0
2022-11-16 11:40:00,309.14,309.52,309.03,309.37,1923.0,299.5403,299.9085,299.4337,299.7631,1923.0
2022-11-16 11:45:00,309.27,309.71,309.23,309.71,2082.0,299.6662,300.0926,299.6275,300.0926,2082.0
2022-11-16 11:50:00,309.79,309.79,309.35,309.57,1600.0,300.1701,300.1701,299.7438,299.9569,1600.0
2022-11-16 11:55:00,309.75,309.99,309.57,309.91,2459.0,300.1313,300.3639,299.9569,300.2864,2459.0
2022-11-16 12:00:00,309.82,309.96,309.43,309.48,1403.0,300.1992,300.3348,299.8213,299.8697,1403.0
2022-11-16 12:05:00,309.49,310.11,309.36,309.98,3644.0,299.8794,300.4802,299.7535,300.3542,3644.0
2022-11-16 12:10:00,309.85,310.04,309.68,309.88,973.0,300.2282,300.4123,300.0635,300.2573,973.0
2022-11-16 12:15:00,309.86,309.86,309.43,309.43,600.0,300.2379,300.2379,299.8213,299.8213,600.0
2022-11-16 12:20:00,309.48,309.68,309.27,309.56,3001.0,299.8697,300.0635,299.6662,299.9472,3001.0
2022-11-16 12:25:00,309.5,309.51,308.69,309.08,12801.0,299.8891,299.8988,299.1043,299.4821,12801.0
2022-11-16 12:30:00,308.96,309.54,308.95,309.34,774.0,299.3659,299.9279,299.3562,299.7341,774.0
2022-11-16 12:35:00,309.62,309.97,309.61,309.94,700.0,300.0054,300.3445,299.9957,300.3154,700.0
2022-11-16 12:40:00,309.78,310.17,309.71,310.17,1253.0,300.1604,300.5383,300.0926,300.5383,1253.0
2022-11-16 12:45:00,310.61,310.69,310.17,310.2,1947.0,300.9646,301.0422,300.5383,300.5674,1947.0
2022-11-16 12:50:00,310.17,310.51,309.96,310.1,3386.0,300.5383,300.8677,300.3348,300.4705,3386.0
2022-11-16 12:55:00,309.84,309.84,309.58,309.76,600.0,300.2185,300.2185,299.9666,300.141,600.0
2022-11-16 13:00:00,309.65,309.92,309.51,309.53,2792.0,300.0344,300.2961,299.8988,299.9182,2792.0
2022-11-16 13:05:00,309.32,309.44,309.32,309.36,400.0,299.7147,299.831,299.7147,299.7535,400.0
2022-11-16 13:10:00,309.61,309.73,309.53,309.56,1000.0,299.9957,300.112,299.9182,299.9472,1000.0
2022-11-16 13:15:00,309.64,309.76,309.37,309.58,4942.0,300.0248,300.141,299.7631,299.9666,4942.0
2022-11-16 13:20:00,309.59,309.6,309.4,309.52,2689.0,299.9763,299.986,299.7922,299.9085,2689.0
2022-11-16 13:25:00,309.52,309.64,309.26,309.26,1421.0,299.9085,300.0248,299.6566,299.6566,1421.0
2022-11-16 13:30:00,309.02,309.03,308.21,308.43,1523.0,299.424,299.4337,298.6392,298.8523,1523.0
2022-11-16 13:35:00,308.55,308.55,308.02,308.19,8202.0,298.9686,298.9686,298.4551,298.6198,8202.0
2022-11-16 13:40:00,308.05,308.23,307.77,307.85,2135.0,298.4841,298.6585,298.2128,298.2903,2135.0
2022-11-16 13:45:00,307.8,307.98,307.47,307.56,2300.0,298.2419,298.4163,297.9221,298.0093,2300.0
2022-11-16 13:50:00,307.64,307.76,307.57,307.76,3311.0,298.0869,298.2031,298.019,298.2031,3311.0
2022-11-16 13:55:00,307.75,308.02,307.7,307.74,5023.0,298.1934,298.4551,298.145,298.1838,5023.0
2022-11-16 14:00:00,307.7,308.04,307.69,308.04,1532.0,298.145,298.4744,298.1353,298.4744,1532.0
2022-11-16 14:05:00,308.01,308.63,307.98,308.48,9437.0,298.4454,299.0461,298.4163,298.9008,9437.0
2022-11-16 14:10:00,308.57,308.58,308.37,308.53,1300.0,298.988,298.9977,298.7942,298.9492,1300.0
2022-11-16 14:15:00,308.52,308.59,308.28,308.59,2496.0,298.9395,299.0074,298.707,299.0074,2496.0
2022-11-16 14:20:00,308.56,308.82,308.56,308.81,1400.0,298.9783,299.2302,298.9783,299.2205,1400.0
2022-11-16 14:25:00,308.86,308.96,308.69,308.82,1702.0,299.269,299.3659,299.1043,299.2302,1702.0
2022-11-16 14:30:00,308.78,308.78,308.12,308.16,15502.0,299.1915,299.1915,298.552,298.5907,15502.0
2022-11-16 14:35:00,308.28,309.09,308.23,308.85,3611.0,298.707,299.4918,298.6585,299.2593,3611.0
2022-11-16 14:40:00,308.83,308.97,308.78,308.85,1826.0,299.2399,299.3756,299.1915,299.2593,1826.0
2022-11-16 14:45:00,308.93,308.93,308.6,308.82,3074.0,299.3368,299.3368,299.0171,299.2302,3074.0
2022-11-16 14:50:00,308.9,309.26,308.86,309.21,2257.0,299.3077,299.6566,299.269,299.6081,2257.0
2022-11-16 14:55:00,309.25,309.26,308.68,309.04,10014.0,299.6469,299.6566,299.0946,299.4434,10014.0
2022-11-16 15:00:00,309.11,309.27,308.89,308.89,5674.0,299.5112,299.6662,299.298,299.298,5674.0
2022-11-16 15:05:00,309.0,309.08,308.54,308.65,10975.0,299.4046,299.4821,298.9589,299.0655,10975.0
2022-11-16 15:10:00,308.71,308.89,308.53,308.74,11961.0,299.1236,299.298,298.9492,299.1527,11961.0
2022-11-16 15:15:00,308.74,308.91,308.38,308.38,6493.0,299.1527,299.3174,298.8039,298.8039,6493.0
2022-11-16 15:20:00,308.51,309.02,308.49,309.02,7406.0,298.9298,299.424,298.9105,299.424,7406.0
2022-11-16 15:25:00,309.02,309.07,308.67,308.91,7982.0,299.424,299.4725,299.0849,299.3174,7982.0
2022-11-16 15:30:00,308.9,309.03,308.65,308.79,10676.0,299.3077,299.4337,299.0655,299.2012,10676.0
2022-11-16 15:35:00,308.84,309.23,308.75,309.11,9807.0,299.2496,299.6275,299.1624,299.5112,9807.0
2022-11-16 15:40:00,309.16,309.64,309.02,309.64,5501.0,299.5597,300.0248,299.424,300.0248,5501.0
2022-11-16 15:45:00,309.63,309.71,309.29,309.5,7342.0,300.0151,300.0926,299.6856,299.8891,7342.0
2022-11-16 15:50:00,309.63,309.76,309.3,309.71,10996.0,300.0151,300.141,299.6953,300.0926,10996.0
2022-11-16 15:55:00,309.67,309.67,309.18,309.5,28440.0,300.0538,300.0538,299.579,299.8891,28440.0
2022-11-17 09:30:00,304.25,305.14,302.32,303.64,13955.0,294.8021,295.6645,292.9321,294.2111,13955.0
2022-11-17 09:35:00,303.69,304.01,302.81,303.07,3717.0,294.2595,294.5696,293.4069,293.6588,3717.0
2022-11-17 09:40:00,303.09,303.14,302.89,302.89,726.0,293.6782,293.7266,293.4844,293.4844,726.0
2022-11-17 09:45:00,302.65,303.19,302.59,302.83,2943.0,293.2518,293.7751,293.1937,293.4262,2943.0
2022-11-17 09:50:00,302.81,303.21,302.08,302.22,4748.0,293.4069,293.7944,292.6995,292.8352,4748.0
2022-11-17 09:55:00,302.01,302.09,300.17,300.26,15914.0,292.6317,292.7092,290.8488,290.936,15914.0
2022-11-17 10:00:00,300.01,300.16,299.3,299.98,13978.0,290.6938,290.8391,290.0058,290.6647,13978.0
2022-11-17 10:05:00,299.97,300.24,299.61,299.77,7987.0,290.655,290.9167,290.3062,290.4613,7987.0
2022-11-17 10:10:00,299.8,300.1,299.65,300.0,16685.0,290.4903,290.781,290.345,290.6841,16685.0
2022-11-17 10:15:00,300.0,300.17,299.17,299.18,8902.0,290.6841,290.8488,289.8799,289.8896,8902.0
2022-11-17 10:20:00,299.3,299.8,298.67,298.67,8497.0,290.0058,290.4903,289.3954,289.3954,8497.0
2022-11-17 10:25:00,298.84,299.55,298.57,299.39,4123.0,289.5601,290.2481,289.2985,290.0931,4123.0
2022-11-17 10:30:00,299.15,299.15,298.11,298.34,2200.0,289.8605,289.8605,288.8528,289.0757,2200.0
2022-11-17 10:35:00,298.03,298.18,296.41,297.07,28038.0,288.7753,288.9206,287.2056,287.8451,28038.0
2022-11-17 10:40:00,297.26,297.43,296.44,296.82,5671.0,288.0292,288.1939,287.2347,287.6029,5671.0
2022-11-17 10:45:00,296.59,296.59,295.71,295.79,12637.0,287.38,287.38,286.5273,286.6048,12637.0
2022-11-17 10:50:00,295.97,296.44,295.5,295.5,2510.0,286.7793,287.2347,286.3238,286.3238,2510.0
2022-11-17 10:55:00,295.48,296.08,295.48,296.02,6765.0,286.3045,286.8858,286.3045,286.8277,6765.0
2022-11-17 11:00:00,296.03,296.41,295.69,295.84,23760.0,286.8374,287.2056,286.5079,286.6533,23760.0
2022-11-17 11:05:00,295.84,297.01,295.83,296.47,3463.0,286.6533,287.787,286.6436,287.2637,3463.0
2022-11-17 11:10:00,296.55,296.55,295.93,296.31,3833.0,287.3412,287.3412,286.7405,287.1087,3833.0
2022-11-17 11:15:00,296.26,296.92,296.26,296.4,2463.0,287.0602,287.6998,287.0602,287.1959,2463.0
2022-11-17 11:20:00,296.31,296.42,295.87,296.38,2236.0,287.1087,287.2153,286.6824,287.1765,2236.0
2022-11-17 11:25:00,296.46,296.71,296.4,296.64,4459.0,287.254,287.4963,287.1959,287.4284,4459.0
2022-11-17 11:30:00,296.54,296.88,296.51,296.88,1350.0,287.3316,287.661,287.3025,287.661,1350.0
2022-11-17 11:35:00,296.85,297.49,296.84,297.49,3522.0,287.6319,288.2521,287.6222,288.2521,3522.0
2022-11-17 11:40:00,297.48,298.18,297.48,298.18,2322.0,288.2424,288.9206,288.2424,288.9206,2322.0
2022-11-17 11:45:00,298.3,298.48,297.96,297.97,4044.0,289.0369,289.2113,288.7075,288.7171,4044.0
2022-11-17 11:50:00,298.03,298.55,297.84,298.46,5535.0,288.7753,289.2791,288.5912,289.1919,5535.0
2022-11-17 11:55:00,298.71,300.66,298.7,300.41,5485.0,289.4342,291.3236,289.4245,291.0814,5485.0
2022-11-17 12:00:00,300.64,301.19,300.42,300.92,5146.0,291.3042,291.8372,291.0911,291.5755,5146.0
2022-11-17 12:05:00,301.01,301.19,300.73,301.06,1884.0,291.6627,291.8372,291.3914,291.7112,1884.0
2022-11-17 12:10:00,300.93,301.38,300.58,300.59,2035.0,291.5852,292.0213,291.2461,291.2558,2035.0
2022-11-17 12:15:00,300.34,300.43,300.03,300.38,1200.0,291.0136,291.1008,290.7132,291.0523,1200.0
2022-11-17 12:20:00,300.4,300.82,299.95,299.96,6113.0,291.0717,291.4786,290.6357,290.6454,6113.0
2022-11-17 12:25:00,300.03,300.65,300.02,300.31,3482.0,290.7132,291.3139,290.7035,290.9845,3482.0
2022-11-17 12:30:00,300.61,300.63,300.29,300.63,1325.0,291.2752,291.2945,290.9651,291.2945,1325.0
2022-11-17 12:35:00,300.55,300.97,300.54,300.72,2418.0,291.217,291.624,291.2073,291.3818,2418.0
2022-11-17 12:40:00,300.84,301.36,300.79,301.07,2306.0,291.498,292.0019,291.4496,291.7209,2306.0
2022-11-17 12:45:00,301.29,301.53,301.08,301.08,4132.0,291.9341,292.1666,291.7306,291.7306,4132.0
2022-11-17 12:50:00,301.31,302.3,301.31,301.61,3392.0,291.9534,292.9127,291.9534,292.2441,3392.0
2022-11-17 12:55:00,301.62,301.74,301.23,301.56,3867.0,292.2538,292.3701,291.8759,292.1957,3867.0
2022-11-17 13:00:00,301.66,302.16,301.65,301.65,3123.0,292.2926,292.777,292.2829,292.2829,3123.0
2022-11-17 13:05:00,301.7,301.98,301.32,301.86,3474.0,292.3313,292.6026,291.9631,292.4864,3474.0
2022-11-17 13:10:00,301.81,302.55,301.81,302.41,3138.0,292.4379,293.1549,292.4379,293.0193,3138.0
2022-11-17 13:15:00,302.54,302.65,302.3,302.57,3101.0,293.1452,293.2518,292.9127,293.1743,3101.0
2022-11-17 13:20:00,302.68,302.88,302.49,302.58,3941.0,293.2809,293.4747,293.0968,293.184,3941.0
2022-11-17 13:25:00,302.64,302.81,302.32,302.32,10785.0,293.2421,293.4069,292.9321,292.9321,10785.0
2022-11-17 13:30:00,302.18,302.48,302.06,302.17,4823.0,292.7964,293.0871,292.6801,292.7867,4823.0
2022-11-17 13:35:00,302.26,302.63,302.25,302.63,5545.0,292.8739,293.2324,292.8642,293.2324,5545.0
2022-11-17 13:40:00,302.77,302.77,302.05,302.18,2657.0,293.3681,293.3681,292.6705,292.7964,2657.0
2022-11-17 13:45:00,301.99,302.01,301.68,301.82,1599.0,292.6123,292.6317,292.3119,292.4476,1599.0
2022-11-17 13:50:00,301.81,302.13,301.71,301.84,2936.0,292.4379,292.748,292.341,292.467,2936.0
2022-11-17 13:55:00,301.85,302.28,301.65,302.28,2077.0,292.4767,292.8933,292.2829,292.8933,2077.0
2022-11-17 14:00:00,302.27,302.65,302.17,302.5,1404.0,292.8836,293.2518,292.7867,293.1065,1404.0
2022-11-17 14:05:00,302.44,302.87,302.44,302.66,3435.0,293.0483,293.465,293.0483,293.2615,3435.0
2022-11-17 14:10:00,302.54,302.67,302.27,302.27,1599.0,293.1452,293.2712,292.8836,292.8836,1599.0
2022-11-17 14:15:00,302.15,302.15,301.7,301.87,1573.0,292.7673,292.7673,292.3313,292.496,1573.0
2022-11-17 14:20:00,301.86,302.25,301.38,302.25,3208.0,292.4864,292.8642,292.0213,292.8642,3208.0
2022-11-17 14:25:00,302.14,302.29,301.9,301.96,1100.0,292.7577,292.903,292.5251,292.5832,1100.0
2022-11-17 14:30:00,301.81,302.62,301.81,302.5,2232.0,292.4379,293.2228,292.4379,293.1065,2232.0
2022-11-17 14:35:00,302.25,302.51,302.21,302.47,2144.0,292.8642,293.1162,292.8255,293.0774,2144.0
2022-11-17 14:40:00,302.5,302.5,301.88,302.3,3883.0,293.1065,293.1065,292.5057,292.9127,3883.0
2022-11-17 14:45:00,301.97,302.48,301.97,302.48,1482.0,292.5929,293.0871,292.5929,293.0871,1482.0
2022-11-17 14:50:00,302.34,302.76,302.3,302.76,1094.0,292.9514,293.3584,292.9127,293.3584,1094.0
2022-11-17 14:55:00,302.66,303.19,302.64,303.19,6382.0,293.2615,293.7751,293.2421,293.7751,6382.0
2022-11-17 15:00:00,303.07,303.49,302.62,303.12,17165.0,293.6588,294.0657,293.2228,293.7072,17165.0
2022-11-17 15:05:00,302.82,303.41,302.61,302.61,2011.0,293.4165,293.9882,293.2131,293.2131,2011.0
2022-11-17 15:10:00,302.61,302.86,302.39,302.4,1912.0,293.2131,293.4553,292.9999,293.0096,1912.0
2022-11-17 15:15:00,302.4,302.43,301.93,302.29,3774.0,293.0096,293.0387,292.5542,292.903,3774.0
2022-11-17 15:20:00,302.2,302.47,301.95,302.37,4097.0,292.8158,293.0774,292.5736,292.9805,4097.0
2022-11-17 15:25:00,302.39,302.51,301.83,302.08,7693.0,292.9999,293.1162,292.4573,292.6995,7693.0
2022-11-17 15:30:00,302.1,302.6,301.95,302.49,3228.0,292.7189,293.2034,292.5736,293.0968,3228.0
2022-11-17 15:35:00,302.49,303.07,302.49,302.96,8813.0,293.0968,293.6588,293.0968,293.5522,8813.0
2022-11-17 15:40:00,302.87,303.26,302.86,303.2,8943.0,293.465,293.8429,293.4553,293.7847,8943.0
2022-11-17 15:45:00,303.09,303.93,303.02,303.76,9728.0,293.6782,294.4921,293.6103,294.3274,9728.0
2022-11-17 15:50:00,303.74,303.77,303.09,303.22,15296.0,294.308,294.337,293.6782,293.8041,15296.0
2022-11-17 15:55:00,303.24,304.52,303.15,304.3,38614.0,293.8235,295.0638,293.7363,294.8506,38614.0
2022-11-18 09:30:00,307.78,307.78,305.88,305.88,18573.0,298.2225,298.2225,296.3815,296.3815,18573.0
2022-11-18 09:35:00,306.08,306.44,305.55,305.8,5029.0,296.5753,296.9241,296.0618,296.304,5029.0
2022-11-18 09:40:00,305.22,305.25,304.16,304.49,3642.0,295.742,295.7711,294.7149,295.0347,3642.0
2022-11-18 09:45:00,304.69,305.03,304.63,304.63,1300.0,295.2285,295.5579,295.1703,295.1703,1300.0
2022-11-18 09:50:00,305.11,305.11,303.88,304.5,1400.0,295.6354,295.6354,294.4436,295.0444,1400.0
2022-11-18 09:55:00,304.67,304.81,303.99,304.0,1540.0,295.2091,295.3447,294.5502,294.5599,1540.0
2022-11-18 10:00:00,304.13,304.55,303.71,303.73,14563.0,294.6859,295.0928,294.2789,294.2983,14563.0
2022-11-18 10:05:00,303.67,303.68,302.51,302.79,5860.0,294.2401,294.2498,293.1162,293.3875,5860.0
2022-11-18 10:10:00,302.97,304.28,302.79,303.97,20853.0,293.5619,294.8312,293.3875,294.5308,20853.0
2022-11-18 10:15:00,303.85,304.62,303.85,304.36,7977.0,294.4146,295.1606,294.4146,294.9087,7977.0
2022-11-18 10:20:00,304.35,305.79,304.35,305.0,10978.0,294.899,296.2943,294.899,295.5288,10978.0
2022-11-18 10:25:00,305.0,305.22,303.74,304.67,2761.0,295.5288,295.742,294.308,295.2091,2761.0
2022-11-18 10:30:00,304.95,305.28,304.59,304.65,4581.0,295.4804,295.8002,295.1316,295.1897,4581.0
2022-11-18 10:35:00,304.65,305.18,304.56,305.09,1449.0,295.1897,295.7033,295.1025,295.6161,1449.0
2022-11-18 10:40:00,304.64,304.75,304.46,304.6,1333.0,295.18,295.2866,295.0056,295.1413,1333.0
2022-11-18 10:45:00,304.71,305.02,304.71,304.97,2249.0,295.2479,295.5482,295.2479,295.4998,2249.0
2022-11-18 10:50:00,304.81,304.93,304.74,304.82,1058.0,295.3447,295.461,295.2769,295.3544,1058.0
2022-11-18 10:55:00,304.93,305.05,304.03,304.04,1881.0,295.461,295.5773,294.589,294.5987,1881.0
2022-11-18 11:00:00,304.16,304.56,304.06,304.21,1405.0,294.7149,295.1025,294.618,294.7634,1405.0
2022-11-18 11:05:00,304.17,304.6,304.17,304.6,3919.0,294.7246,295.1413,294.7246,295.1413,3919.0
2022-11-18 11:10:00,304.56,304.93,304.56,304.84,900.0,295.1025,295.461,295.1025,295.3738,900.0
2022-11-18 11:15:00,304.99,305.02,304.41,305.02,1559.0,295.5192,295.5482,294.9572,295.5482,1559.0
2022-11-18 11:20:00,304.83,304.83,304.46,304.69,1310.0,295.3641,295.3641,295.0056,295.2285,1310.0
2022-11-18 11:25:00,304.75,305.0,304.42,304.65,2588.0,295.2866,295.5288,294.9669,295.1897,2588.0
2022-11-18 11:30:00,304.67,305.25,304.52,304.89,2412.0,295.2091,295.7711,295.0638,295.4223,2412.0
2022-11-18 11:35:00,304.66,304.79,304.44,304.59,1271.0,295.1994,295.3254,294.9862,295.1316,1271.0
2022-11-18 11:40:00,304.53,304.7,304.44,304.7,1100.0,295.0734,295.2382,294.9862,295.2382,1100.0
2022-11-18 11:45:00,304.59,304.7,304.24,304.54,2382.0,295.1316,295.2382,294.7924,295.0831,2382.0
2022-11-18 11:50:00,304.32,304.52,304.09,304.52,800.0,294.87,295.0638,294.6471,295.0638,800.0
2022-11-18 11:55:00,304.5,304.97,304.49,304.65,1400.0,295.0444,295.4998,295.0347,295.1897,1400.0
2022-11-18 12:00:00,304.7,304.74,304.38,304.62,3863.0,295.2382,295.2769,294.9281,295.1606,3863.0
2022-11-18 12:05:00,304.05,304.61,304.05,304.61,1504.0,294.6083,295.151,294.6083,295.151,1504.0
2022-11-18 12:10:00,304.6,304.88,304.27,304.81,5074.0,295.1413,295.4126,294.8215,295.3447,5074.0
2022-11-18 12:15:00,304.76,304.82,303.88,304.13,11434.0,295.2963,295.3544,294.4436,294.6859,11434.0
2022-11-18 12:20:00,304.15,304.25,304.11,304.24,5699.0,294.7052,294.8021,294.6665,294.7924,5699.0
2022-11-18 12:25:00,304.25,304.86,304.14,304.86,1300.0,294.8021,295.3932,294.6956,295.3932,1300.0
2022-11-18 12:30:00,304.8,304.83,304.57,304.57,431.0,295.3351,295.3641,295.1122,295.1122,431.0
2022-11-18 12:35:00,304.57,305.04,304.43,304.81,1989.0,295.1122,295.5676,294.9765,295.3447,1989.0
2022-11-18 12:40:00,304.69,304.7,304.2,304.34,750.0,295.2285,295.2382,294.7537,294.8893,750.0
2022-11-18 12:45:00,304.28,304.28,303.9,304.19,3230.0,294.8312,294.8312,294.463,294.744,3230.0
2022-11-18 12:50:00,304.15,304.17,303.95,303.95,500.0,294.7052,294.7246,294.5115,294.5115,500.0
2022-11-18 12:55:00,303.89,304.23,303.89,304.18,2681.0,294.4533,294.7828,294.4533,294.7343,2681.0
2022-11-18 13:00:00,304.25,304.25,304.01,304.01,400.0,294.8021,294.8021,294.5696,294.5696,400.0
2022-11-18 13:05:00,304.17,304.74,304.12,304.72,2052.0,294.7246,295.2769,294.6762,295.2575,2052.0
2022-11-18 13:10:00,304.69,304.95,304.65,304.72,1538.0,295.2285,295.4804,295.1897,295.2575,1538.0
2022-11-18 13:15:00,304.36,304.48,304.26,304.27,512.0,294.9087,295.025,294.8118,294.8215,512.0
2022-11-18 13:20:00,304.39,304.53,304.12,304.53,2966.0,294.9378,295.0734,294.6762,295.0734,2966.0
2022-11-18 13:25:00,304.56,304.88,304.39,304.72,1414.0,295.1025,295.4126,294.9378,295.2575,1414.0
2022-11-18 13:30:00,304.93,305.08,304.74,304.76,1711.0,295.461,295.6064,295.2769,295.2963,1711.0
2022-11-18 13:35:00,304.45,304.46,304.21,304.22,500.0,294.9959,295.0056,294.7634,294.7731,500.0
2022-11-18 13:40:00,304.27,304.46,304.12,304.12,3998.0,294.8215,295.0056,294.6762,294.6762,3998.0
2022-11-18 13:45:00,304.12,304.24,303.89,304.06,7446.0,294.6762,294.7924,294.4533,294.618,7446.0
2022-11-18 13:50:00,304.1,304.44,304.07,304.21,5368.0,294.6568,294.9862,294.6277,294.7634,5368.0
2022-11-18 13:55:00,304.2,304.65,304.2,304.62,3162.0,294.7537,295.1897,294.7537,295.1606,3162.0
2022-11-18 14:00:00,304.56,305.31,304.56,305.19,5791.0,295.1025,295.8292,295.1025,295.7129,5791.0
2022-11-18 14:05:00,305.05,305.13,304.85,304.86,1115.0,295.5773,295.6548,295.3835,295.3932,1115.0
2022-11-18 14:10:00,304.88,304.93,304.78,304.79,848.0,295.4126,295.461,295.3157,295.3254,848.0
2022-11-18 14:15:00,304.73,305.4,304.71,305.13,2168.0,295.2672,295.9164,295.2479,295.6548,2168.0
2022-11-18 14:20:00,305.07,305.2,304.97,304.97,1133.0,295.5967,295.7226,295.4998,295.4998,1133.0
2022-11-18 14:25:00,304.9,305.26,304.84,304.98,6230.0,295.432,295.7808,295.3738,295.5095,6230.0
2022-11-18 14:30:00,305.0,305.25,304.74,305.01,2368.0,295.5288,295.7711,295.2769,295.5385,2368.0
2022-11-18 14:35:00,304.75,304.75,304.36,304.56,1708.0,295.2866,295.2866,294.9087,295.1025,1708.0
2022-11-18 14:40:00,304.54,304.55,304.26,304.26,2738.0,295.0831,295.0928,294.8118,294.8118,2738.0
2022-11-18 14:45:00,304.15,304.32,304.15,304.32,1342.0,294.7052,294.87,294.7052,294.87,1342.0
2022-11-18 14:50:00,304.33,304.42,304.23,304.28,1622.0,294.8797,294.9669,294.7828,294.8312,1622.0
2022-11-18 14:55:00,304.19,304.37,304.19,304.37,2565.0,294.744,294.9184,294.744,294.9184,2565.0
2022-11-18 15:00:00,304.32,304.88,304.32,304.58,2473.0,294.87,295.4126,294.87,295.1219,2473.0
2022-11-18 15:05:00,304.69,305.04,304.64,304.94,2553.0,295.2285,295.5676,295.18,295.4707,2553.0
2022-11-18 15:10:00,304.93,305.22,304.92,305.2,4493.0,295.461,295.742,295.4513,295.7226,4493.0
2022-11-18 15:15:00,305.13,305.13,304.61,305.04,7888.0,295.6548,295.6548,295.151,295.5676,7888.0
2022-11-18 15:20:00,304.87,305.0,304.75,304.78,11868.0,295.4029,295.5288,295.2866,295.3157,11868.0
2022-11-18 15:25:00,304.64,305.47,304.64,305.47,3243.0,295.18,295.9843,295.18,295.9843,3243.0
2022-11-18 15:30:00,305.47,305.67,305.37,305.37,1400.0,295.9843,296.178,295.8874,295.8874,1400.0
2022-11-18 15:35:00,305.42,305.83,305.41,305.82,4400.0,295.9358,296.3331,295.9261,296.3234,4400.0
2022-11-18 15:40:00,305.85,306.15,305.74,306.07,4583.0,296.3525,296.6431,296.2459,296.5656,4583.0
2022-11-18 15:45:00,305.99,306.16,305.81,306.09,6707.0,296.4881,296.6528,296.3137,296.585,6707.0
2022-11-18 15:50:00,306.15,306.46,305.03,305.04,16763.0,296.6431,296.9435,295.5579,295.5676,16763.0
2022-11-18 15:55:00,305.1,306.02,305.1,305.83,31096.0,295.6257,296.5172,295.6257,296.3331,31096.0
2022-11-21 09:30:00,304.02,305.33,304.02,304.46,6425.0,294.5793,295.8486,294.5793,295.0056,6425.0
2022-11-21 09:35:00,304.6,304.92,304.3,304.81,912.0,295.1413,295.4513,294.8506,295.3447,912.0
2022-11-21 09:40:00,304.77,304.77,304.31,304.39,410.0,295.306,295.306,294.8603,294.9378,410.0
2022-11-21 09:45:00,304.12,305.75,304.12,305.43,6313.0,294.6762,296.2556,294.6762,295.9455,6313.0
2022-11-21 09:50:00,305.2,306.12,305.2,306.11,1700.0,295.7226,296.6141,295.7226,296.6044,1700.0
2022-11-21 09:55:00,305.6,306.07,305.22,305.87,906.0,296.1102,296.5656,295.742,296.3718,906.0
2022-11-21 10:00:00,306.16,306.45,306.12,306.18,1545.0,296.6528,296.9338,296.6141,296.6722,1545.0
2022-11-21 10:05:00,305.96,306.22,305.7,305.98,1001.0,296.459,296.711,296.2071,296.4784,1001.0
2022-11-21 10:10:00,306.02,306.07,305.82,305.82,1671.0,296.5172,296.5656,296.3234,296.3234,1671.0
2022-11-21 10:15:00,305.84,306.07,305.65,305.66,1400.0,296.3428,296.5656,296.1587,296.1684,1400.0
2022-11-21 10:20:00,305.51,305.51,304.67,305.44,2169.0,296.023,296.023,295.2091,295.9552,2169.0
2022-11-21 10:25:00,305.35,305.68,305.34,305.6,1592.0,295.868,296.1877,295.8583,296.1102,1592.0
2022-11-21 10:30:00,305.43,305.7,305.34,305.37,2132.0,295.9455,296.2071,295.8583,295.8874,2132.0
2022-11-21 10:35:00,305.47,305.97,305.47,305.97,4195.0,295.9843,296.4687,295.9843,296.4687,4195.0
2022-11-21 10:40:00,305.97,306.27,305.7,305.83,3276.0,296.4687,296.7594,296.2071,296.3331,3276.0
2022-11-21 10:45:00,305.74,306.06,305.53,306.06,3196.0,296.2459,296.5559,296.0424,296.5559,3196.0
2022-11-21 10:50:00,305.9,305.9,305.62,305.63,1750.0,296.4009,296.4009,296.1296,296.1393,1750.0
2022-11-21 10:55:00,305.71,306.2,305.7,306.01,2704.0,296.2168,296.6916,296.2071,296.5075,2704.0
2022-11-21 11:00:00,305.94,306.14,305.89,305.96,2100.0,296.4397,296.6334,296.3912,296.459,2100.0
2022-11-21 11:05:00,306.07,306.08,305.83,305.93,1797.0,296.5656,296.5753,296.3331,296.43,1797.0
2022-11-21 11:10:00,305.97,305.97,305.5,305.55,1403.0,296.4687,296.4687,296.0133,296.0618,1403.0
2022-11-21 11:15:00,305.6,305.77,305.5,305.55,1100.0,296.1102,296.2749,296.0133,296.0618,1100.0
2022-11-21 11:20:00,305.43,305.87,305.43,305.76,1507.0,295.9455,296.3718,295.9455,296.2652,1507.0
2022-11-21 11:25:00,305.79,305.79,305.41,305.58,1000.0,296.2943,296.2943,295.9261,296.0908,1000.0
2022-11-21 11:30:00,305.59,305.59,305.14,305.14,900.0,296.1005,296.1005,295.6645,295.6645,900.0
2022-11-21 11:35:00,305.15,305.61,305.14,305.47,4146.0,295.6742,296.1199,295.6645,295.9843,4146.0
2022-11-21 11:40:00,305.7,305.72,305.48,305.72,1665.0,296.2071,296.2265,295.9939,296.2265,1665.0
2022-11-21 11:45:00,305.95,306.12,305.95,306.11,1200.0,296.4493,296.6141,296.4493,296.6044,1200.0
2022-11-21 11:50:00,306.16,306.52,306.1,306.3,1519.0,296.6528,297.0016,296.5947,296.7885,1519.0
2022-11-21 11:55:00,306.25,306.31,305.37,305.72,2700.0,296.74,296.7982,295.8874,296.2265,2700.0
2022-11-21 12:00:00,305.74,306.08,305.73,306.0,1500.0,296.2459,296.5753,296.2362,296.4978,1500.0
2022-11-21 12:05:00,306.01,306.21,306.01,306.12,500.0,296.5075,296.7013,296.5075,296.6141,500.0
2022-11-21 12:10:00,306.33,306.45,306.26,306.3,1595.0,296.8175,296.9338,296.7497,296.7885,1595.0
2022-11-21 12:15:00,306.16,306.27,305.67,305.82,2425.0,296.6528,296.7594,296.178,296.3234,2425.0
2022-11-21 12:20:00,305.69,305.94,305.68,305.88,946.0,296.1974,296.4397,296.1877,296.3815,946.0
2022-11-21 12:25:00,306.1,306.35,306.07,306.21,2058.0,296.5947,296.8369,296.5656,296.7013,2058.0
2022-11-21 12:30:00,306.29,306.95,306.15,306.95,2063.0,296.7788,297.4183,296.6431,297.4183,2063.0
2022-11-21 12:35:00,306.94,307.18,306.82,306.86,1970.0,297.4086,297.6412,297.2923,297.3311,1970.0
2022-11-21 12:40:00,306.83,307.02,306.8,307.02,1135.0,297.302,297.4861,297.273,297.4861,1135.0
2022-11-21 12:45:00,307.02,307.12,306.79,306.79,1580.0,297.4861,297.583,297.2633,297.2633,1580.0
2022-11-21 12:50:00,306.89,307.0,306.71,307.0,3234.0,297.3602,297.4667,297.1857,297.4667,3234.0
2022-11-21 12:55:00,306.92,307.08,306.88,307.03,1200.0,297.3892,297.5443,297.3505,297.4958,1200.0
2022-11-21 13:00:00,307.12,307.7,307.08,307.62,2292.0,297.583,298.145,297.5443,298.0675,2292.0
2022-11-21 13:05:00,307.77,308.25,307.66,308.25,4285.0,298.2128,298.6779,298.1062,298.6779,4285.0
2022-11-21 13:10:00,308.34,308.59,308.31,308.43,3573.0,298.7651,299.0074,298.7361,298.8523,3573.0
2022-11-21 13:15:00,308.47,308.7,308.24,308.24,2572.0,298.8911,299.1139,298.6682,298.6682,2572.0
2022-11-21 13:20:00,308.25,308.37,307.96,308.17,5245.0,298.6779,298.7942,298.3969,298.6004,5245.0
2022-11-21 13:25:00,308.23,308.34,307.94,308.04,4550.0,298.6585,298.7651,298.3775,298.4744,4550.0
2022-11-21 13:30:00,308.01,308.12,307.92,308.12,1428.0,298.4454,298.552,298.3582,298.552,1428.0
2022-11-21 13:35:00,308.16,308.3,308.0,308.3,2500.0,298.5907,298.7264,298.4357,298.7264,2500.0
2022-11-21 13:40:00,308.37,308.37,308.03,308.05,1640.0,298.7942,298.7942,298.4648,298.4841,1640.0
2022-11-21 13:45:00,308.06,308.06,307.81,307.81,800.0,298.4938,298.4938,298.2516,298.2516,800.0
2022-11-21 13:50:00,307.81,307.82,307.61,307.63,1290.0,298.2516,298.2613,298.0578,298.0772,1290.0
2022-11-21 13:55:00,307.51,307.52,307.26,307.27,1300.0,297.9609,297.9706,297.7187,297.7284,1300.0
2022-11-21 14:00:00,307.11,307.62,307.11,307.46,1400.0,297.5733,298.0675,297.5733,297.9125,1400.0
2022-11-21 14:05:00,307.39,307.52,307.24,307.38,1305.0,297.8446,297.9706,297.6993,297.8349,1305.0
2022-11-21 14:10:00,307.46,307.46,307.12,307.34,1218.0,297.9125,297.9125,297.583,297.7962,1218.0
2022-11-21 14:15:00,307.23,307.39,307.12,307.22,1441.0,297.6896,297.8446,297.583,297.6799,1441.0
2022-11-21 14:20:00,307.16,307.21,306.57,306.78,2570.0,297.6218,297.6702,297.0501,297.2536,2570.0
2022-11-21 14:25:00,306.79,307.07,306.79,306.85,1475.0,297.2633,297.5346,297.2633,297.3214,1475.0
2022-11-21 14:30:00,306.84,307.06,306.83,307.06,2334.0,297.3117,297.5249,297.302,297.5249,2334.0
2022-11-21 14:35:00,306.85,307.13,306.79,306.98,1616.0,297.3214,297.5927,297.2633,297.4474,1616.0
2022-11-21 14:40:00,307.0,307.0,306.71,306.89,1373.0,297.4667,297.4667,297.1857,297.3602,1373.0
2022-11-21 14:45:00,306.91,306.98,306.8,306.89,1348.0,297.3795,297.4474,297.273,297.3602,1348.0
2022-11-21 14:50:00,307.02,307.04,306.83,306.98,1201.0,297.4861,297.5055,297.302,297.4474,1201.0
2022-11-21 14:55:00,307.13,307.24,306.99,307.09,1304.0,297.5927,297.6993,297.4571,297.5539,1304.0
2022-11-21 15:00:00,307.11,307.23,307.06,307.23,1608.0,297.5733,297.6896,297.5249,297.6896,1608.0
2022-11-21 15:05:00,307.06,307.2,306.89,307.17,1216.0,297.5249,297.6605,297.3602,297.6315,1216.0
2022-11-21 15:10:00,306.9,306.97,306.73,306.78,3749.0,297.3698,297.4377,297.2051,297.2536,3749.0
2022-11-21 15:15:00,306.88,307.05,306.88,306.95,2197.0,297.3505,297.5152,297.3505,297.4183,2197.0
2022-11-21 15:20:00,306.84,306.94,306.47,306.57,4140.0,297.3117,297.4086,296.9532,297.0501,4140.0
2022-11-21 15:25:00,306.57,306.57,306.26,306.48,2906.0,297.0501,297.0501,296.7497,296.9629,2906.0
2022-11-21 15:30:00,306.57,306.91,306.51,306.73,4046.0,297.0501,297.3795,296.992,297.2051,4046.0
2022-11-21 15:35:00,306.75,307.16,306.75,307.05,9693.0,297.2245,297.6218,297.2245,297.5152,9693.0
2022-11-21 15:40:00,307.15,307.15,306.8,307.11,5576.0,297.6121,297.6121,297.273,297.5733,5576.0
2022-11-21 15:45:00,307.16,307.64,307.15,307.59,9474.0,297.6218,298.0869,297.6121,298.0384,9474.0
2022-11-21 15:50:00,307.56,307.93,307.48,307.64,12116.0,298.0093,298.3679,297.9318,298.0869,12116.0
2022-11-21 15:55:00,307.5,307.67,307.02,307.65,23468.0,297.9512,298.1159,297.4861,298.0966,23468.0
2022-11-22 09:30:00,309.51,309.97,309.02,309.02,11130.0,299.8988,300.3445,299.424,299.424,11130.0
2022-11-22 09:35:00,309.27,310.21,309.26,309.64,5190.0,299.6662,300.5771,299.6566,300.0248,5190.0
2022-11-22 09:40:00,309.55,310.71,309.42,310.57,2934.0,299.9376,301.0615,299.8116,300.9259,2934.0
2022-11-22 09:45:00,310.91,311.58,310.78,310.78,3900.0,301.2553,301.9045,301.1294,301.1294,3900.0
2022-11-22 09:50:00,310.38,310.67,310.05,310.67,3620.0,300.7418,301.0228,300.422,301.0228,3620.0
2022-11-22 09:55:00,310.72,311.11,310.27,310.71,6199.0,301.0712,301.4491,300.6352,301.0615,6199.0
2022-11-22 10:00:00,310.46,310.92,310.46,310.79,1764.0,300.8193,301.265,300.8193,301.139,1764.0
2022-11-22 10:05:00,310.73,311.06,310.53,310.54,2533.0,301.0809,301.4007,300.8871,300.8968,2533.0
2022-11-22 10:10:00,310.35,310.73,310.05,310.69,4277.0,300.7127,301.0809,300.422,301.0422,4277.0
2022-11-22 10:15:00,310.91,310.91,310.22,310.31,2269.0,301.2553,301.2553,300.5867,300.674,2269.0
2022-11-22 10:20:00,310.22,310.54,309.86,309.86,2524.0,300.5867,300.8968,300.2379,300.2379,2524.0
2022-11-22 10:25:00,309.84,310.24,309.84,310.08,2305.0,300.2185,300.6061,300.2185,300.4511,2305.0
2022-11-22 10:30:00,310.28,310.49,309.82,309.85,3160.0,300.6449,300.8484,300.1992,300.2282,3160.0
2022-11-22 10:35:00,309.74,309.8,309.48,309.55,2660.0,300.1217,300.1798,299.8697,299.9376,2660.0
2022-11-22 10:40:00,309.61,309.72,309.4,309.4,3055.0,299.9957,300.1023,299.7922,299.7922,3055.0
2022-11-22 10:45:00,309.41,309.61,309.25,309.6,2666.0,299.8019,299.9957,299.6469,299.986,2666.0
2022-11-22 10:50:00,309.72,309.72,308.48,308.55,7048.0,300.1023,300.1023,298.9008,298.9686,7048.0
2022-11-22 10:55:00,308.67,308.93,308.39,308.74,4813.0,299.0849,299.3368,298.8136,299.1527,4813.0
2022-11-22 11:00:00,308.67,308.67,308.19,308.41,2545.0,299.0849,299.0849,298.6198,298.833,2545.0
2022-11-22 11:05:00,308.46,308.58,308.45,308.57,1300.0,298.8814,298.9977,298.8717,298.988,1300.0
2022-11-22 11:10:00,308.67,308.9,308.4,308.9,3859.0,299.0849,299.3077,298.8233,299.3077,3859.0
2022-11-22 11:15:00,308.91,308.91,308.13,308.8,2457.0,299.3174,299.3174,298.5616,299.2108,2457.0
2022-11-22 11:20:00,308.86,308.86,308.34,308.61,2023.0,299.269,299.269,298.7651,299.0267,2023.0
2022-11-22 11:25:00,308.55,308.83,308.32,308.32,1701.0,298.9686,299.2399,298.7457,298.7457,1701.0
2022-11-22 11:30:00,308.24,308.24,308.05,308.05,700.0,298.6682,298.6682,298.4841,298.4841,700.0
2022-11-22 11:35:00,308.12,308.35,308.11,308.11,1126.0,298.552,298.7748,298.5423,298.5423,1126.0
2022-11-22 11:40:00,308.07,308.07,307.82,307.84,1400.0,298.5035,298.5035,298.2613,298.2807,1400.0
2022-11-22 11:45:00,307.78,307.79,307.5,307.72,906.0,298.2225,298.2322,297.9512,298.1644,906.0
2022-11-22 11:50:00,307.61,308.1,307.48,308.06,7328.0,298.0578,298.5326,297.9318,298.4938,7328.0
2022-11-22 11:55:00,308.13,308.25,307.93,307.93,1400.0,298.5616,298.6779,298.3679,298.3679,1400.0
2022-11-22 12:00:00,308.0,308.35,307.95,308.25,2205.0,298.4357,298.7748,298.3872,298.6779,2205.0
2022-11-22 12:05:00,308.27,308.27,307.67,307.67,2959.0,298.6973,298.6973,298.1159,298.1159,2959.0
2022-11-22 12:10:00,307.68,307.8,307.29,307.29,2398.0,298.1256,298.2419,297.7477,297.7477,2398.0
2022-11-22 12:15:00,307.25,307.85,307.24,307.56,7734.0,297.709,298.2903,297.6993,298.0093,7734.0
2022-11-22 12:20:00,307.36,307.69,307.17,307.44,2501.0,297.8156,298.1353,297.6315,297.8931,2501.0
2022-11-22 12:25:00,307.13,307.22,307.12,307.21,922.0,297.5927,297.6799,297.583,297.6702,922.0
2022-11-22 12:30:00,307.06,307.47,307.06,307.39,4540.0,297.5249,297.9221,297.5249,297.8446,4540.0
2022-11-22 12:35:00,307.44,307.49,307.13,307.13,4062.0,297.8931,297.9415,297.5927,297.5927,4062.0
2022-11-22 12:40:00,307.11,307.54,306.93,307.41,5333.0,297.5733,297.99,297.3989,297.864,5333.0
2022-11-22 12:45:00,307.24,307.5,307.21,307.36,1880.0,297.6993,297.9512,297.6702,297.8156,1880.0
2022-11-22 12:50:00,307.43,307.43,307.1,307.24,4387.0,297.8834,297.8834,297.5636,297.6993,4387.0
2022-11-22 12:55:00,307.1,307.14,306.84,307.03,2530.0,297.5636,297.6024,297.3117,297.4958,2530.0
2022-11-22 13:00:00,306.89,307.16,306.83,307.16,4237.0,297.3602,297.6218,297.302,297.6218,4237.0
2022-11-22 13:05:00,306.88,307.28,306.82,307.21,3098.0,297.3505,297.738,297.2923,297.6702,3098.0
2022-11-22 13:10:00,307.25,307.4,307.22,307.27,600.0,297.709,297.8543,297.6799,297.7284,600.0
2022-11-22 13:15:00,307.37,307.75,307.27,307.66,4849.0,297.8252,298.1934,297.7284,298.1062,4849.0
2022-11-22 13:20:00,307.69,307.91,307.64,307.91,2990.0,298.1353,298.3485,298.0869,298.3485,2990.0
2022-11-22 13:25:00,307.91,307.91,307.65,307.65,2585.0,298.3485,298.3485,298.0966,298.0966,2585.0
2022-11-22 13:30:00,307.73,308.04,307.73,308.02,4722.0,298.1741,298.4744,298.1741,298.4551,4722.0
2022-11-22 13:35:00,308.01,308.02,307.63,307.74,4879.0,298.4454,298.4551,298.0772,298.1838,4879.0
2022-11-22 13:40:00,307.6,307.77,307.34,307.76,11177.0,298.0481,298.2128,297.7962,298.2031,11177.0
2022-11-22 13:45:00,307.84,308.01,307.84,308.01,2470.0,298.2807,298.4454,298.2807,298.4454,2470.0
2022-11-22 13:50:00,308.03,308.35,308.02,308.35,600.0,298.4648,298.7748,298.4551,298.7748,600.0
2022-11-22 13:55:00,308.18,308.48,308.17,308.46,1783.0,298.6101,298.9008,298.6004,298.8814,1783.0
2022-11-22 14:00:00,308.62,308.74,308.49,308.5,2005.0,299.0364,299.1527,298.9105,298.9202,2005.0
2022-11-22 14:05:00,308.31,308.54,308.25,308.54,2126.0,298.7361,298.9589,298.6779,298.9589,2126.0
2022-11-22 14:10:00,308.54,308.54,308.2,308.32,2158.0,298.9589,298.9589,298.6295,298.7457,2158.0
2022-11-22 14:15:00,308.27,308.28,308.0,308.23,7989.0,298.6973,298.707,298.4357,298.6585,7989.0
2022-11-22 14:20:00,308.15,308.15,307.89,307.9,3164.0,298.581,298.581,298.3291,298.3388,3164.0
2022-11-22 14:25:00,307.84,308.27,307.83,308.02,5548.0,298.2807,298.6973,298.271,298.4551,5548.0
2022-11-22 14:30:00,307.96,307.96,307.46,307.47,2010.0,298.3969,298.3969,297.9125,297.9221,2010.0
2022-11-22 14:35:00,307.56,307.9,307.51,307.76,11023.0,298.0093,298.3388,297.9609,298.2031,11023.0
2022-11-22 14:40:00,307.72,307.93,307.36,307.43,4793.0,298.1644,298.3679,297.8156,297.8834,4793.0
2022-11-22 14:45:00,307.42,307.47,307.2,307.29,3562.0,297.8737,297.9221,297.6605,297.7477,3562.0
2022-11-22 14:50:00,307.26,307.82,307.26,307.57,9943.0,297.7187,298.2613,297.7187,298.019,9943.0
2022-11-22 14:55:00,307.7,307.92,307.56,307.56,5225.0,298.145,298.3582,298.0093,298.0093,5225.0
2022-11-22 15:00:00,307.59,307.95,307.53,307.82,5191.0,298.0384,298.3872,297.9803,298.2613,5191.0
2022-11-22 15:05:00,307.97,307.97,307.57,307.75,3586.0,298.4066,298.4066,298.019,298.1934,3586.0
2022-11-22 15:10:00,307.82,307.82,307.62,307.65,5016.0,298.2613,298.2613,298.0675,298.0966,5016.0
2022-11-22 15:15:00,307.6,307.65,307.43,307.5,5217.0,298.0481,298.0966,297.8834,297.9512,5217.0
2022-11-22 15:20:00,307.5,307.74,307.44,307.56,6806.0,297.9512,298.1838,297.8931,298.0093,6806.0
2022-11-22 15:25:00,307.6,307.71,307.41,307.63,6194.0,298.0481,298.1547,297.864,298.0772,6194.0
2022-11-22 15:30:00,307.61,308.08,307.48,307.89,8761.0,298.0578,298.5132,297.9318,298.3291,8761.0
2022-11-22 15:35:00,307.91,308.08,307.86,308.08,5774.0,298.3485,298.5132,298.3,298.5132,5774.0
2022-11-22 15:40:00,308.12,308.55,308.12,308.41,8156.0,298.552,298.9686,298.552,298.833,8156.0
2022-11-22 15:45:00,308.36,308.94,308.32,308.7,9771.0,298.7845,299.3465,298.7457,299.1139,9771.0
2022-11-22 15:50:00,309.05,309.71,308.87,309.47,16940.0,299.4531,300.0926,299.2787,299.86,16940.0
2022-11-22 15:55:00,309.54,309.74,309.37,309.4,24382.0,299.9279,300.1217,299.7631,299.7922,24382.0
2022-11-23 09:30:00,310.15,310.2,307.17,309.2,9782.0,300.5189,300.5674,297.6315,299.5984,9782.0
2022-11-23 09:35:00,309.41,309.73,308.73,308.85,16509.0,299.8019,300.112,299.143,299.2593,16509.0
2022-11-23 09:40:00,308.9,309.7,308.89,309.35,3878.0,299.3077,300.0829,299.298,299.7438,3878.0
2022-11-23 09:45:00,309.6,309.93,309.07,309.74,6103.0,299.986,300.3058,299.4725,300.1217,6103.0
2022-11-23 09:50:00,310.1,310.61,309.91,309.92,1573.0,300.4705,300.9646,300.2864,300.2961,1573.0
2022-11-23 09:55:00,309.99,310.1,309.28,309.46,13457.0,300.3639,300.4705,299.6759,299.8503,13457.0
2022-11-23 10:00:00,309.5,309.5,308.52,309.4,7234.0,299.8891,299.8891,298.9395,299.7922,7234.0
2022-11-23 10:05:00,309.4,309.74,309.09,309.34,5788.0,299.7922,300.1217,299.4918,299.7341,5788.0
2022-11-23 10:10:00,309.34,309.99,309.02,309.02,5119.0,299.7341,300.3639,299.424,299.424,5119.0
2022-11-23 10:15:00,308.92,308.92,308.24,308.27,2000.0,299.3271,299.3271,298.6682,298.6973,2000.0
2022-11-23 10:20:00,308.45,308.56,308.12,308.48,5382.0,298.8717,298.9783,298.552,298.9008,5382.0
2022-11-23 10:25:00,308.63,308.91,308.52,308.76,3913.0,299.0461,299.3174,298.9395,299.1721,3913.0
2022-11-23 10:30:00,309.38,309.39,309.01,309.27,3378.0,299.7728,299.7825,299.4143,299.6662,3378.0
2022-11-23 10:35:00,309.4,309.71,308.25,308.25,11985.0,299.7922,300.0926,298.6779,298.6779,11985.0
2022-11-23 10:40:00,308.32,308.73,308.17,308.17,16069.0,298.7457,299.143,298.6004,298.6004,16069.0
2022-11-23 10:45:00,308.29,308.39,307.93,308.07,24191.0,298.7167,298.8136,298.3679,298.5035,24191.0
2022-11-23 10:50:00,308.03,308.12,307.78,308.01,8245.0,298.4648,298.552,298.2225,298.4454,8245.0
2022-11-23 10:55:00,308.0,308.12,307.73,308.0,13223.0,298.4357,298.552,298.1741,298.4357,13223.0
2022-11-23 11:00:00,307.94,308.09,307.75,307.78,7764.0,298.3775,298.5229,298.1934,298.2225,7764.0
2022-11-23 11:05:00,307.84,308.06,307.78,307.94,3951.0,298.2807,298.4938,298.2225,298.3775,3951.0
2022-11-23 11:10:00,307.93,307.93,307.36,307.65,4852.0,298.3679,298.3679,297.8156,298.0966,4852.0
2022-11-23 11:15:00,307.57,307.89,307.23,307.35,4128.0,298.019,298.3291,297.6896,297.8059,4128.0
2022-11-23 11:20:00,307.36,307.6,307.35,307.49,2231.0,297.8156,298.0481,297.8059,297.9415,2231.0
2022-11-23 11:25:00,307.34,307.45,307.16,307.32,2891.0,297.7962,297.9028,297.6218,297.7768,2891.0
2022-11-23 11:30:00,307.33,307.33,307.06,307.13,1700.0,297.7865,297.7865,297.5249,297.5927,1700.0
2022-11-23 11:35:00,307.13,307.13,306.62,306.62,2044.0,297.5927,297.5927,297.0985,297.0985,2044.0
2022-11-23 11:40:00,306.37,306.82,306.28,306.79,10952.0,296.8563,297.2923,296.7691,297.2633,10952.0
2022-11-23 11:45:00,306.77,306.79,305.88,305.96,3315.0,297.2439,297.2633,296.3815,296.459,3315.0
2022-11-23 11:50:00,306.08,306.27,305.5,305.51,5747.0,296.5753,296.7594,296.0133,296.023,5747.0
2022-11-23 11:55:00,305.56,306.06,305.44,305.95,6440.0,296.0715,296.5559,295.9552,296.4493,6440.0
2022-11-23 12:00:00,306.0,306.14,305.85,306.12,3057.0,296.4978,296.6334,296.3525,296.6141,3057.0
2022-11-23 12:05:00,306.19,307.12,306.09,307.12,1954.0,296.6819,297.583,296.585,297.583,1954.0
2022-11-23 12:10:00,307.15,307.15,306.53,306.91,1202.0,297.6121,297.6121,297.0113,297.3795,1202.0
2022-11-23 12:15:00,306.99,306.99,306.39,306.56,4191.0,297.4571,297.4571,296.8757,297.0404,4191.0
2022-11-23 12:20:00,306.56,306.98,306.55,306.64,1607.0,297.0404,297.4474,297.0307,297.1179,1607.0
2022-11-23 12:25:00,306.73,306.77,306.44,306.44,2555.0,297.2051,297.2439,296.9241,296.9241,2555.0
2022-11-23 12:30:00,306.49,306.53,306.31,306.42,1932.0,296.9726,297.0113,296.7982,296.9048,1932.0
2022-11-23 12:35:00,306.45,306.5,306.27,306.35,7962.0,296.9338,296.9823,296.7594,296.8369,7962.0
2022-11-23 12:40:00,306.34,306.35,305.92,305.92,2689.0,296.8272,296.8369,296.4203,296.4203,2689.0
2022-11-23 12:45:00,306.0,306.68,306.0,306.42,4368.0,296.4978,297.1567,296.4978,296.9048,4368.0
2022-11-23 12:50:00,306.63,306.65,305.94,305.94,1316.0,297.1082,297.1276,296.4397,296.4397,1316.0
2022-11-23 12:55:00,305.67,305.91,305.38,305.63,4190.0,296.178,296.4106,295.897,296.1393,4190.0
2022-11-23 13:00:00,305.76,305.86,305.42,305.79,5524.0,296.2652,296.3621,295.9358,296.2943,5524.0
2022-11-23 13:05:00,305.73,305.94,305.71,305.82,4730.0,296.2362,296.4397,296.2168,296.3234,4730.0
2022-11-23 13:10:00,305.67,305.89,305.35,305.63,5789.0,296.178,296.3912,295.868,296.1393,5789.0
2022-11-23 13:15:00,305.46,305.77,305.46,305.57,2512.0,295.9746,296.2749,295.9746,296.0811,2512.0
2022-11-23 13:20:00,305.55,306.07,305.55,305.89,5115.0,296.0618,296.5656,296.0618,296.3912,5115.0
2022-11-23 13:25:00,306.16,306.27,305.75,305.92,3984.0,296.6528,296.7594,296.2556,296.4203,3984.0
2022-11-23 13:30:00,305.98,306.72,305.98,306.72,3860.0,296.4784,297.1954,296.4784,297.1954,3860.0
2022-11-23 13:35:00,306.53,306.77,306.35,306.68,3176.0,297.0113,297.2439,296.8369,297.1567,3176.0
2022-11-23 13:40:00,306.62,306.62,306.28,306.41,2031.0,297.0985,297.0985,296.7691,296.8951,2031.0
2022-11-23 13:45:00,306.38,306.52,306.17,306.36,1949.0,296.866,297.0016,296.6625,296.8466,1949.0
2022-11-23 13:50:00,306.27,306.47,306.26,306.4,2323.0,296.7594,296.9532,296.7497,296.8854,2323.0
2022-11-23 13:55:00,306.28,306.44,306.22,306.38,1802.0,296.7691,296.9241,296.711,296.866,1802.0
2022-11-23 14:00:00,306.57,308.06,306.13,307.68,3507.0,297.0501,298.4938,296.6238,298.1256,3507.0
2022-11-23 14:05:00,307.53,307.71,307.18,307.25,8073.0,297.9803,298.1547,297.6412,297.709,8073.0
2022-11-23 14:10:00,307.52,307.56,306.9,307.12,1700.0,297.9706,298.0093,297.3698,297.583,1700.0
2022-11-23 14:15:00,307.42,307.6,306.99,306.99,2898.0,297.8737,298.0481,297.4571,297.4571,2898.0
2022-11-23 14:20:00,307.09,307.35,306.78,307.03,4287.0,297.5539,297.8059,297.2536,297.4958,4287.0
2022-11-23 14:25:00,307.35,307.49,306.97,306.97,1844.0,297.8059,297.9415,297.4377,297.4377,1844.0
2022-11-23 14:30:00,306.79,306.79,306.17,306.34,5267.0,297.2633,297.2633,296.6625,296.8272,5267.0
2022-11-23 14:35:00,306.1,306.13,305.74,305.78,4338.0,296.5947,296.6238,296.2459,296.2846,4338.0
2022-11-23 14:40:00,305.77,305.91,305.53,305.91,11718.0,296.2749,296.4106,296.0424,296.4106,11718.0
2022-11-23 14:45:00,305.87,306.57,305.86,306.28,3144.0,296.3718,297.0501,296.3621,296.7691,3144.0
2022-11-23 14:50:00,306.38,306.74,306.11,306.14,5163.0,296.866,297.2148,296.6044,296.6334,5163.0
2022-11-23 14:55:00,306.11,306.22,305.96,306.17,7612.0,296.6044,296.711,296.459,296.6625,7612.0
2022-11-23 15:00:00,306.0,306.26,305.86,306.26,6975.0,296.4978,296.7497,296.3621,296.7497,6975.0
2022-11-23 15:05:00,306.36,306.45,306.07,306.37,4034.0,296.8466,296.9338,296.5656,296.8563,4034.0
2022-11-23 15:10:00,306.22,306.48,306.18,306.48,2604.0,296.711,296.9629,296.6722,296.9629,2604.0
2022-11-23 15:15:00,306.32,306.95,306.22,306.82,7407.0,296.8079,297.4183,296.711,297.2923,7407.0
2022-11-23 15:20:00,306.71,306.88,306.53,306.77,3465.0,297.1857,297.3505,297.0113,297.2439,3465.0
2022-11-23 15:25:00,306.91,307.29,306.88,307.1,5373.0,297.3795,297.7477,297.3505,297.5636,5373.0
2022-11-23 15:30:00,307.04,307.04,306.53,306.54,4366.0,297.5055,297.5055,297.0113,297.021,4366.0
2022-11-23 15:35:00,306.6,306.6,306.32,306.4,7585.0,297.0792,297.0792,296.8079,296.8854,7585.0
2022-11-23 15:40:00,306.46,306.46,306.16,306.2,11727.0,296.9435,296.9435,296.6528,296.6916,11727.0
2022-11-23 15:45:00,306.18,306.28,305.78,305.92,17200.0,296.6722,296.7691,296.2846,296.4203,17200.0
2022-11-23 15:50:00,306.07,306.62,306.07,306.38,11292.0,296.5656,297.0985,296.5656,296.866,11292.0
2022-11-23 15:55:00,306.33,306.83,305.97,306.34,23704.0,296.8175,297.302,296.4687,296.8272,23704.0
2022-11-25 09:30:00,307.73,308.35,306.48,306.48,5749.0,298.1741,298.7748,296.9629,296.9629,5749.0
2022-11-25 09:35:00,306.92,307.46,306.77,306.77,1651.0,297.3892,297.9125,297.2439,297.2439,1651.0
2022-11-25 09:40:00,307.38,307.84,307.38,307.7,3335.0,297.8349,298.2807,297.8349,298.145,3335.0
2022-11-25 09:45:00,307.84,307.97,307.05,307.42,18923.0,298.2807,298.4066,297.5152,297.8737,18923.0
2022-11-25 09:50:00,307.56,308.19,307.56,308.19,2086.0,298.0093,298.6198,298.0093,298.6198,2086.0
2022-11-25 09:55:00,308.08,308.21,307.61,307.78,6238.0,298.5132,298.6392,298.0578,298.2225,6238.0
2022-11-25 10:00:00,307.73,307.97,307.63,307.69,3101.0,298.1741,298.4066,298.0772,298.1353,3101.0
2022-11-25 10:05:00,307.69,307.86,307.59,307.6,5734.0,298.1353,298.3,298.0384,298.0481,5734.0
2022-11-25 10:10:00,307.61,307.61,307.28,307.5,1385.0,298.0578,298.0578,297.738,297.9512,1385.0
2022-11-25 10:15:00,307.38,307.67,307.27,307.43,2975.0,297.8349,298.1159,297.7284,297.8834,2975.0
2022-11-25 10:20:00,307.37,307.78,307.37,307.51,2572.0,297.8252,298.2225,297.8252,297.9609,2572.0
2022-11-25 10:25:00,307.32,307.42,307.21,307.36,2506.0,297.7768,297.8737,297.6702,297.8156,2506.0
2022-11-25 10:30:00,307.34,307.34,307.06,307.19,1200.0,297.7962,297.7962,297.5249,297.6508,1200.0
2022-11-25 10:35:00,307.35,307.35,307.0,307.19,3463.0,297.8059,297.8059,297.4667,297.6508,3463.0
2022-11-25 10:40:00,307.14,307.2,306.99,307.04,2004.0,297.6024,297.6605,297.4571,297.5055,2004.0
2022-11-25 10:45:00,307.13,307.42,306.95,307.42,2013.0,297.5927,297.8737,297.4183,297.8737,2013.0
2022-11-25 10:50:00,307.46,307.46,307.21,307.21,1000.0,297.9125,297.9125,297.6702,297.6702,1000.0
2022-11-25 10:55:00,307.39,307.5,307.26,307.26,1523.0,297.8446,297.9512,297.7187,297.7187,1523.0
2022-11-25 11:00:00,307.33,307.41,307.08,307.41,3045.0,297.7865,297.864,297.5443,297.864,3045.0
2022-11-25 11:05:00,307.47,307.76,307.44,307.67,6637.0,297.9221,298.2031,297.8931,298.1159,6637.0
2022-11-25 11:10:00,307.73,307.73,307.22,307.22,1100.0,298.1741,298.1741,297.6799,297.6799,1100.0
2022-11-25 11:15:00,307.23,307.6,307.21,307.54,1992.0,297.6896,298.0481,297.6702,297.99,1992.0
2022-11-25 11:20:00,307.44,307.49,307.17,307.17,1100.0,297.8931,297.9415,297.6315,297.6315,1100.0
2022-11-25 11:25:00,307.07,307.07,306.91,306.91,200.0,297.5346,297.5346,297.3795,297.3795,200.0
2022-11-25 11:30:00,306.94,307.06,306.83,307.06,3845.0,297.4086,297.5249,297.302,297.5249,3845.0
2022-11-25 11:35:00,307.11,307.34,306.99,307.3,1590.0,297.5733,297.7962,297.4571,297.7574,1590.0
2022-11-25 11:40:00,307.51,307.57,307.39,307.57,505.0,297.9609,298.019,297.8446,298.019,505.0
2022-11-25 11:45:00,307.64,307.74,307.52,307.63,3634.0,298.0869,298.1838,297.9706,298.0772,3634.0
2022-11-25 11:50:00,307.61,307.66,307.49,307.5,1450.0,298.0578,298.1062,297.9415,297.9512,1450.0
2022-11-25 11:55:00,307.44,307.72,307.33,307.62,1847.0,297.8931,298.1644,297.7865,298.0675,1847.0
2022-11-25 12:00:00,307.67,307.73,307.1,307.43,4458.0,298.1159,298.1741,297.5636,297.8834,4458.0
2022-11-25 12:05:00,307.18,307.36,307.18,307.24,1100.0,297.6412,297.8156,297.6412,297.6993,1100.0
2022-11-25 12:10:00,307.24,307.32,307.13,307.22,2494.0,297.6993,297.7768,297.5927,297.6799,2494.0
2022-11-25 12:15:00,307.33,307.4,307.24,307.4,2946.0,297.7865,297.8543,297.6993,297.8543,2946.0
2022-11-25 12:20:00,307.35,307.38,307.27,307.27,703.0,297.8059,297.8349,297.7284,297.7284,703.0
2022-11-25 12:25:00,307.36,307.5,307.36,307.5,434.0,297.8156,297.9512,297.8156,297.9512,434.0
2022-11-25 12:30:00,307.41,307.43,307.27,307.33,2206.0,297.864,297.8834,297.7284,297.7865,2206.0
2022-11-25 12:35:00,307.23,307.27,306.74,306.78,7564.0,297.6896,297.7284,297.2148,297.2536,7564.0
2022-11-25 12:40:00,306.79,306.8,306.31,306.39,5602.0,297.2633,297.273,296.7982,296.8757,5602.0
2022-11-25 12:45:00,306.5,306.5,305.82,305.82,17701.0,296.9823,296.9823,296.3234,296.3234,17701.0
2022-11-25 12:50:00,305.91,306.55,305.9,306.35,8495.0,296.4106,297.0307,296.4009,296.8369,8495.0
2022-11-25 12:55:00,306.25,306.36,305.76,306.25,20948.0,296.74,296.8466,296.2652,296.74,20948.0
2022-11-28 09:30:00,303.0,304.23,303.0,304.05,7565.0,293.591,294.7828,293.591,294.6083,7565.0
2022-11-28 09:35:00,304.22,304.44,303.48,303.57,2911.0,294.7731,294.9862,294.056,294.1433,2911.0
2022-11-28 09:40:00,303.39,303.75,302.14,302.48,3263.0,293.9688,294.3177,292.7577,293.0871,3263.0
2022-11-28 09:45:00,302.43,302.67,301.68,301.75,7738.0,293.0387,293.2712,292.3119,292.3798,7738.0
2022-11-28 09:50:00,301.87,302.02,301.35,301.35,13193.0,292.496,292.6414,291.9922,291.9922,13193.0
2022-11-28 09:55:00,301.3,301.3,300.69,300.84,4464.0,291.9437,291.9437,291.3527,291.498,4464.0
2022-11-28 10:00:00,300.69,300.9,300.16,300.52,21857.0,291.3527,291.5562,290.8391,291.188,21857.0
2022-11-28 10:05:00,300.64,300.99,300.3,300.99,7024.0,291.3042,291.6434,290.9748,291.6434,7024.0
2022-11-28 10:10:00,301.22,301.31,300.63,301.16,12174.0,291.8662,291.9534,291.2945,291.8081,12174.0
2022-11-28 10:15:00,301.17,301.32,300.97,301.1,7551.0,291.8178,291.9631,291.624,291.75,7551.0
2022-11-28 10:20:00,301.08,301.08,300.09,300.42,5982.0,291.7306,291.7306,290.7713,291.0911,5982.0
2022-11-28 10:25:00,300.3,301.1,299.93,301.1,11629.0,290.9748,291.75,290.6163,291.75,11629.0
2022-11-28 10:30:00,301.02,301.15,300.64,300.79,3595.0,291.6724,291.7984,291.3042,291.4496,3595.0
2022-11-28 10:35:00,300.78,301.1,300.7,300.89,6582.0,291.4399,291.75,291.3624,291.5465,6582.0
2022-11-28 10:40:00,300.79,301.25,300.77,300.88,3320.0,291.4496,291.8953,291.4302,291.5368,3320.0
2022-11-28 10:45:00,300.78,301.01,300.02,300.18,3986.0,291.4399,291.6627,290.7035,290.8585,3986.0
2022-11-28 10:50:00,299.93,300.38,299.49,299.93,6902.0,290.6163,291.0523,290.1899,290.6163,6902.0
2022-11-28 10:55:00,299.82,300.08,299.5,299.51,5728.0,290.5097,290.7616,290.1996,290.2093,5728.0
2022-11-28 11:00:00,299.66,299.79,299.26,299.43,10237.0,290.3547,290.4806,289.9671,290.1318,10237.0
2022-11-28 11:05:00,299.29,299.58,299.08,299.26,9515.0,289.9962,290.2772,289.7927,289.9671,9515.0
2022-11-28 11:10:00,299.26,299.53,299.2,299.51,2203.0,289.9671,290.2287,289.909,290.2093,2203.0
2022-11-28 11:15:00,299.38,299.51,298.34,298.34,8724.0,290.0834,290.2093,289.0757,289.0757,8724.0
2022-11-28 11:20:00,298.36,298.46,297.69,297.84,17108.0,289.095,289.1919,288.4458,288.5912,17108.0
2022-11-28 11:25:00,297.7,298.21,297.7,297.77,13111.0,288.4555,288.9497,288.4555,288.5234,13111.0
2022-11-28 11:30:00,297.82,298.11,297.68,297.88,2923.0,288.5718,288.8528,288.4362,288.6299,2923.0
2022-11-28 11:35:00,297.87,297.92,297.79,297.84,1253.0,288.6203,288.6687,288.5427,288.5912,1253.0
2022-11-28 11:40:00,297.55,297.72,297.4,297.41,6701.0,288.3102,288.4749,288.1648,288.1745,6701.0
2022-11-28 11:45:00,297.36,297.83,297.36,297.83,7646.0,288.1261,288.5815,288.1261,288.5815,7646.0
2022-11-28 11:50:00,297.77,298.0,297.62,297.85,5334.0,288.5234,288.7462,288.378,288.6009,5334.0
2022-11-28 11:55:00,297.9,298.03,297.64,297.64,5251.0,288.6493,288.7753,288.3974,288.3974,5251.0
2022-11-28 12:00:00,297.61,297.88,296.84,297.5,15309.0,288.3683,288.6299,287.6222,288.2617,15309.0
2022-11-28 12:05:00,297.47,298.33,296.85,296.85,6716.0,288.2327,289.066,287.6319,287.6319,6716.0
2022-11-28 12:10:00,296.84,297.17,296.69,297.02,16355.0,287.6222,287.942,287.4769,287.7966,16355.0
2022-11-28 12:15:00,297.12,297.68,297.12,297.64,2721.0,287.8935,288.4362,287.8935,288.3974,2721.0
2022-11-28 12:20:00,297.62,297.94,297.33,297.45,6250.0,288.378,288.6881,288.097,288.2133,6250.0
2022-11-28 12:25:00,297.46,297.54,296.99,297.04,9389.0,288.223,288.3005,287.7676,287.816,9389.0
2022-11-28 12:30:00,297.14,297.51,297.14,297.2,2927.0,287.9129,288.2714,287.9129,287.9711,2927.0
2022-11-28 12:35:00,297.22,297.36,296.86,297.07,9804.0,287.9904,288.1261,287.6416,287.8451,9804.0
2022-11-28 12:40:00,297.15,297.23,296.76,296.92,20004.0,287.9226,288.0001,287.5447,287.6998,20004.0
2022-11-28 12:45:00,297.04,297.15,296.78,296.82,19078.0,287.816,287.9226,287.5641,287.6029,19078.0
2022-11-28 12:50:00,296.82,296.82,296.16,296.16,20248.0,287.6029,287.6029,286.9634,286.9634,20248.0
2022-11-28 12:55:00,296.1,296.72,296.1,296.54,9155.0,286.9052,287.506,286.9052,287.3316,9155.0
2022-11-28 13:00:00,296.62,297.24,296.59,297.24,5740.0,287.4091,288.0098,287.38,288.0098,5740.0
2022-11-28 13:05:00,297.29,297.71,297.27,297.71,3047.0,288.0583,288.4652,288.0389,288.4652,3047.0
2022-11-28 13:10:00,297.7,297.97,297.65,297.75,1745.0,288.4555,288.7171,288.4071,288.504,1745.0
2022-11-28 13:15:00,297.96,298.25,297.89,297.99,2562.0,288.7075,288.9885,288.6396,288.7365,2562.0
2022-11-28 13:20:00,298.0,298.0,297.6,297.68,1967.0,288.7462,288.7462,288.3586,288.4362,1967.0
2022-11-28 13:25:00,297.67,298.16,297.66,297.82,2669.0,288.4265,288.9012,288.4168,288.5718,2669.0
2022-11-28 13:30:00,297.69,297.75,297.25,297.58,10702.0,288.4458,288.504,288.0195,288.3393,10702.0
2022-11-28 13:35:00,297.29,297.68,297.27,297.61,3710.0,288.0583,288.4362,288.0389,288.3683,3710.0
2022-11-28 13:40:00,297.69,297.78,297.56,297.59,1306.0,288.4458,288.533,288.3199,288.3489,1306.0
2022-11-28 13:45:00,297.58,297.62,297.32,297.41,3804.0,288.3393,288.378,288.0873,288.1745,3804.0
2022-11-28 13:50:00,297.43,297.43,297.16,297.3,2332.0,288.1939,288.1939,287.9323,288.068,2332.0
2022-11-28 13:55:00,297.34,297.34,296.59,296.84,8934.0,288.1067,288.1067,287.38,287.6222,8934.0
2022-11-28 14:00:00,296.78,296.99,296.27,296.29,10164.0,287.5641,287.7676,287.0699,287.0893,10164.0
2022-11-28 14:05:00,296.31,296.44,295.84,295.97,7818.0,287.1087,287.2347,286.6533,286.7793,7818.0
2022-11-28 14:10:00,296.01,296.49,295.91,296.26,8316.0,286.818,287.2831,286.7211,287.0602,8316.0
2022-11-28 14:15:00,296.27,296.39,296.03,296.24,6128.0,287.0699,287.1862,286.8374,287.0409,6128.0
2022-11-28 14:20:00,296.26,296.47,295.94,296.4,8308.0,287.0602,287.2637,286.7502,287.1959,8308.0
2022-11-28 14:25:00,296.73,296.73,296.27,296.35,2324.0,287.5157,287.5157,287.0699,287.1475,2324.0
2022-11-28 14:30:00,296.29,296.29,295.71,296.1,7929.0,287.0893,287.0893,286.5273,286.9052,7929.0
2022-11-28 14:35:00,296.18,296.21,295.93,296.14,1714.0,286.9827,287.0118,286.7405,286.944,1714.0
2022-11-28 14:40:00,296.03,296.12,295.22,295.59,19196.0,286.8374,286.9246,286.0525,286.4111,19196.0
2022-11-28 14:45:00,295.58,295.83,295.3,295.31,4976.0,286.4014,286.6436,286.1301,286.1397,4976.0
2022-11-28 14:50:00,295.32,295.54,295.23,295.29,9469.0,286.1494,286.3626,286.0622,286.1204,9469.0
2022-11-28 14:55:00,295.37,295.5,294.93,295.02,6905.0,286.1979,286.3238,285.7715,285.8588,6905.0
2022-11-28 15:00:00,295.02,295.1,294.23,294.56,12420.0,285.8588,285.9363,285.0933,285.413,12420.0
2022-11-28 15:05:00,294.52,294.85,294.45,294.7,4011.0,285.3743,285.694,285.3065,285.5487,4011.0
2022-11-28 15:10:00,294.63,294.85,294.49,294.52,5426.0,285.4809,285.694,285.3452,285.3743,5426.0
2022-11-28 15:15:00,294.59,294.62,294.28,294.45,7800.0,285.4421,285.4712,285.1417,285.3065,7800.0
2022-11-28 15:20:00,294.38,294.49,294.15,294.22,10713.0,285.2386,285.3452,285.0158,285.0836,10713.0
2022-11-28 15:25:00,294.16,294.28,294.05,294.13,12237.0,285.0255,285.1417,284.9189,284.9964,12237.0
2022-11-28 15:30:00,294.15,294.25,293.8,293.93,24256.0,285.0158,285.1127,284.6766,284.8026,24256.0
2022-11-28 15:35:00,293.86,294.22,293.78,294.06,14643.0,284.7348,285.0836,284.6573,284.9286,14643.0
2022-11-28 15:40:00,294.1,294.58,294.08,294.43,35928.0,284.9673,285.4324,284.9479,285.2871,35928.0
2022-11-28 15:45:00,294.44,294.87,294.22,294.26,16352.0,285.2968,285.7134,285.0836,285.1224,16352.0
2022-11-28 15:50:00,294.28,294.92,294.25,294.71,30710.0,285.1417,285.7619,285.1127,285.5584,30710.0
2022-11-28 15:55:00,294.68,295.27,294.59,294.98,72905.0,285.5293,286.101,285.4421,285.82,72905.0
2022-11-29 09:30:00,295.17,297.58,294.48,297.5,10141.0,286.0041,288.3393,285.3355,288.2617,10141.0
2022-11-29 09:35:00,297.84,299.07,297.38,298.72,21748.0,288.5912,289.783,288.1455,289.4439,21748.0
2022-11-29 09:40:00,298.51,298.65,295.98,295.99,7887.0,289.2404,289.376,286.7889,286.7986,7887.0
2022-11-29 09:45:00,296.34,297.62,296.34,297.54,8153.0,287.1378,288.378,287.1378,288.3005,8153.0
2022-11-29 09:50:00,296.92,297.17,296.3,296.48,7061.0,287.6998,287.942,287.099,287.2734,7061.0
2022-11-29 09:55:00,296.31,297.32,295.99,297.11,5809.0,287.1087,288.0873,286.7986,287.8839,5809.0
2022-11-29 10:00:00,297.1,297.66,296.89,297.13,14079.0,287.8742,288.4168,287.6707,287.9032,14079.0
2022-11-29 10:05:00,296.81,297.12,296.66,296.68,3366.0,287.5932,287.8935,287.4478,287.4672,3366.0
2022-11-29 10:10:00,296.86,297.29,296.58,296.81,2783.0,287.6416,288.0583,287.3703,287.5932,2783.0
2022-11-29 10:15:00,297.09,297.62,296.81,297.2,10649.0,287.8645,288.378,287.5932,287.9711,10649.0
2022-11-29 10:20:00,297.29,297.32,296.74,297.06,8515.0,288.0583,288.0873,287.5253,287.8354,8515.0
2022-11-29 10:25:00,297.04,297.52,296.91,297.26,8863.0,287.816,288.2811,287.6901,288.0292,8863.0
2022-11-29 10:30:00,297.46,297.61,297.2,297.5,7684.0,288.223,288.3683,287.9711,288.2617,7684.0
2022-11-29 10:35:00,297.58,297.58,296.78,297.19,11787.0,288.3393,288.3393,287.5641,287.9614,11787.0
2022-11-29 10:40:00,297.1,297.2,296.16,296.23,3534.0,287.8742,287.9711,286.9634,287.0312,3534.0
2022-11-29 10:45:00,296.13,296.54,295.71,296.45,6422.0,286.9343,287.3316,286.5273,287.2443,6422.0
2022-11-29 10:50:00,296.47,296.62,295.73,295.73,3336.0,287.2637,287.4091,286.5467,286.5467,3336.0
2022-11-29 10:55:00,296.01,296.12,295.79,295.94,5928.0,286.818,286.9246,286.6048,286.7502,5928.0
2022-11-29 11:00:00,295.97,296.02,295.28,295.33,4932.0,286.7793,286.8277,286.1107,286.1591,4932.0
2022-11-29 11:05:00,295.51,295.59,294.32,294.32,3210.0,286.3335,286.4111,285.1805,285.1805,3210.0
2022-11-29 11:10:00,294.37,294.75,294.15,294.16,3933.0,285.2289,285.5971,285.0158,285.0255,3933.0
2022-11-29 11:15:00,294.06,294.11,293.29,293.29,3902.0,284.9286,284.977,284.1825,284.1825,3902.0
2022-11-29 11:20:00,293.15,293.72,293.14,293.57,5020.0,284.0468,284.5991,284.0371,284.4538,5020.0
2022-11-29 11:25:00,293.69,293.91,293.55,293.89,7690.0,284.5701,284.7832,284.4344,284.7638,7690.0
2022-11-29 11:30:00,293.77,294.02,293.56,293.95,5294.0,284.6476,284.8898,284.4441,284.822,5294.0
2022-11-29 11:35:00,294.0,294.0,293.24,293.54,12068.0,284.8704,284.8704,284.134,284.4247,12068.0
2022-11-29 11:40:00,293.56,293.6,293.37,293.49,7142.0,284.4441,284.4828,284.26,284.3763,7142.0
2022-11-29 11:45:00,293.46,293.85,293.37,293.85,5810.0,284.3472,284.7251,284.26,284.7251,5810.0
2022-11-29 11:50:00,293.76,293.76,293.08,293.58,10025.0,284.6379,284.6379,283.979,284.4635,10025.0
2022-11-29 11:55:00,293.56,294.08,293.51,294.08,5250.0,284.4441,284.9479,284.3956,284.9479,5250.0
2022-11-29 12:00:00,293.92,293.94,293.66,293.94,2702.0,284.7929,284.8123,284.541,284.8123,2702.0
2022-11-29 12:05:00,294.06,294.23,293.91,293.99,4974.0,284.9286,285.0933,284.7832,284.8607,4974.0
2022-11-29 12:10:00,293.87,293.98,293.69,293.98,3593.0,284.7445,284.851,284.5701,284.851,3593.0
2022-11-29 12:15:00,294.11,294.26,293.81,294.26,2216.0,284.977,285.1224,284.6863,285.1224,2216.0
2022-11-29 12:20:00,294.25,294.29,293.89,294.06,5941.0,285.1127,285.1514,284.7638,284.9286,5941.0
2022-11-29 12:25:00,294.08,294.08,293.55,293.63,4102.0,284.9479,284.9479,284.4344,284.5119,4102.0
2022-11-29 12:30:00,293.83,293.94,293.61,293.61,1404.0,284.7057,284.8123,284.4925,284.4925,1404.0
2022-11-29 12:35:00,293.78,294.41,293.63,294.41,7374.0,284.6573,285.2677,284.5119,285.2677,7374.0
2022-11-29 12:40:00,294.44,294.56,294.12,294.12,2970.0,285.2968,285.413,284.9867,284.9867,2970.0
2022-11-29 12:45:00,294.12,294.2,293.86,294.06,3842.0,284.9867,285.0642,284.7348,284.9286,3842.0
2022-11-29 12:50:00,294.15,294.33,294.05,294.05,2157.0,285.0158,285.1902,284.9189,284.9189,2157.0
2022-11-29 12:55:00,294.2,294.46,293.97,294.44,4692.0,285.0642,285.3161,284.8414,285.2968,4692.0
2022-11-29 13:00:00,294.41,294.41,294.12,294.34,1952.0,285.2677,285.2677,284.9867,285.1999,1952.0
2022-11-29 13:05:00,294.08,294.42,294.08,294.15,2100.0,284.9479,285.2774,284.9479,285.0158,2100.0
2022-11-29 13:10:00,294.07,294.21,293.8,294.08,9314.0,284.9383,285.0739,284.6766,284.9479,9314.0
2022-11-29 13:15:00,294.24,294.24,293.59,293.69,10094.0,285.103,285.103,284.4732,284.5701,10094.0
2022-11-29 13:20:00,293.58,293.69,293.36,293.59,10474.0,284.4635,284.5701,284.2503,284.4732,10474.0
2022-11-29 13:25:00,293.48,293.51,293.07,293.16,4017.0,284.3666,284.3956,283.9693,284.0565,4017.0
2022-11-29 13:30:00,293.15,293.24,292.81,292.87,20964.0,284.0468,284.134,283.7174,283.7755,20964.0
2022-11-29 13:35:00,292.84,293.09,292.66,292.91,18865.0,283.7464,283.9887,283.572,283.8143,18865.0
2022-11-29 13:40:00,292.97,293.15,292.75,293.01,9015.0,283.8724,284.0468,283.6592,283.9112,9015.0
2022-11-29 13:45:00,292.97,293.28,292.87,293.12,10087.0,283.8724,284.1728,283.7755,284.0178,10087.0
2022-11-29 13:50:00,293.13,294.3,293.02,294.13,6076.0,284.0274,285.1611,283.9209,284.9964,6076.0
2022-11-29 13:55:00,294.14,294.64,293.93,294.64,6018.0,285.0061,285.4906,284.8026,285.4906,6018.0
2022-11-29 14:00:00,294.69,295.7,294.69,295.25,6182.0,285.539,286.5176,285.539,286.0816,6182.0
2022-11-29 14:05:00,295.28,295.46,294.98,295.3,6500.0,286.1107,286.2851,285.82,286.1301,6500.0
2022-11-29 14:10:00,295.23,295.24,294.95,295.04,3699.0,286.0622,286.0719,285.7909,285.8781,3699.0
2022-11-29 14:15:00,295.06,295.16,294.93,294.97,2563.0,285.8975,285.9944,285.7715,285.8103,2563.0
2022-11-29 14:20:00,294.92,295.08,294.33,294.34,5705.0,285.7619,285.9169,285.1902,285.1999,5705.0
2022-11-29 14:25:00,294.38,294.42,293.9,293.96,6159.0,285.2386,285.2774,284.7735,284.8317,6159.0
2022-11-29 14:30:00,293.86,294.05,293.67,293.77,5925.0,284.7348,284.9189,284.5507,284.6476,5925.0
2022-11-29 14:35:00,293.83,294.09,293.33,293.44,10503.0,284.7057,284.9576,284.2212,284.3278,10503.0
2022-11-29 14:40:00,293.49,293.7,292.92,292.93,9695.0,284.3763,284.5797,283.824,283.8337,9695.0
2022-11-29 14:45:00,292.9,292.93,292.75,292.77,3956.0,283.8046,283.8337,283.6592,283.6786,3956.0
2022-11-29 14:50:00,292.77,293.12,292.77,292.99,7830.0,283.6786,284.0178,283.6786,283.8918,7830.0
2022-11-29 14:55:00,292.98,293.4,292.87,293.3,6627.0,283.8821,284.2891,283.7755,284.1922,6627.0
2022-11-29 15:00:00,293.25,293.87,292.88,293.85,31074.0,284.1437,284.7445,283.7852,284.7251,31074.0
2022-11-29 15:05:00,293.73,294.47,293.66,294.43,5769.0,284.6088,285.3258,284.541,285.2871,5769.0
2022-11-29 15:10:00,294.44,294.44,294.16,294.31,8559.0,285.2968,285.2968,285.0255,285.1708,8559.0
2022-11-29 15:15:00,294.3,294.77,294.3,294.64,10568.0,285.1611,285.6165,285.1611,285.4906,10568.0
2022-11-29 15:20:00,294.64,294.86,294.25,294.31,9014.0,285.4906,285.7037,285.1127,285.1708,9014.0
2022-11-29 15:25:00,294.31,294.53,294.12,294.31,6609.0,285.1708,285.384,284.9867,285.1708,6609.0
2022-11-29 15:30:00,294.48,294.81,294.31,294.75,7220.0,285.3355,285.6553,285.1708,285.5971,7220.0
2022-11-29 15:35:00,294.76,294.8,294.07,294.24,6725.0,285.6068,285.6456,284.9383,285.103,6725.0
2022-11-29 15:40:00,294.21,294.6,294.15,294.19,9770.0,285.0739,285.4518,285.0158,285.0545,9770.0
2022-11-29 15:45:00,294.14,294.16,293.78,293.85,13933.0,285.0061,285.0255,284.6573,284.7251,13933.0
2022-11-29 15:50:00,294.13,294.13,293.57,293.85,22030.0,284.9964,284.9964,284.4538,284.7251,22030.0
2022-11-29 15:55:00,293.8,294.73,293.78,294.14,55784.0,284.6766,285.5778,284.6573,285.0061,55784.0
2022-11-30 09:30:00,294.13,295.12,292.79,292.97,12651.0,284.9964,285.9556,283.698,283.8724,12651.0
2022-11-30 09:35:00,293.44,294.18,291.98,291.98,8696.0,284.3278,285.0448,282.9132,282.9132,8696.0
2022-11-30 09:40:00,292.51,292.64,291.5,291.78,16742.0,283.4267,283.5527,282.4481,282.7194,16742.0
2022-11-30 09:45:00,292.09,292.09,291.14,291.72,18611.0,283.0197,283.0197,282.0992,282.6612,18611.0
2022-11-30 09:50:00,291.58,291.98,291.0,291.98,13468.0,282.5256,282.9132,281.9636,282.9132,13468.0
2022-11-30 09:55:00,292.05,292.16,291.83,291.99,10691.0,282.981,283.0876,282.7678,282.9228,10691.0
2022-11-30 10:00:00,292.0,292.13,291.18,291.82,7905.0,282.9325,283.0585,282.138,282.7581,7905.0
2022-11-30 10:05:00,291.9,291.9,291.5,291.9,9040.0,282.8356,282.8356,282.4481,282.8356,9040.0
2022-11-30 10:10:00,291.88,291.88,290.74,290.78,5508.0,282.8163,282.8163,281.7117,281.7504,5508.0
2022-11-30 10:15:00,290.6,290.6,289.7,289.86,16627.0,281.576,281.576,280.704,280.859,16627.0
2022-11-30 10:20:00,289.86,289.86,289.03,289.39,6907.0,280.859,280.859,280.0548,280.4036,6907.0
2022-11-30 10:25:00,289.21,289.43,288.86,289.18,5829.0,280.2292,280.4423,279.89,280.2001,5829.0
2022-11-30 10:30:00,289.1,289.25,288.69,288.96,8475.0,280.1226,280.2679,279.7253,279.9869,8475.0
2022-11-30 10:35:00,288.99,289.56,288.99,289.42,9572.0,280.016,280.5683,280.016,280.4327,9572.0
2022-11-30 10:40:00,289.43,289.83,289.38,289.55,12991.0,280.4423,280.8299,280.3939,280.5586,12991.0
2022-11-30 10:45:00,289.55,289.55,289.32,289.35,3111.0,280.5586,280.5586,280.3358,280.3648,3111.0
2022-11-30 10:50:00,289.37,289.37,288.74,288.79,5803.0,280.3842,280.3842,279.7738,279.8222,5803.0
2022-11-30 10:55:00,288.98,289.37,288.95,289.31,3833.0,280.0063,280.3842,279.9772,280.3261,3833.0
2022-11-30 11:00:00,289.35,289.47,289.15,289.3,5818.0,280.3648,280.4811,280.171,280.3164,5818.0
2022-11-30 11:05:00,289.28,290.11,289.28,290.11,3534.0,280.297,281.1012,280.297,281.1012,3534.0
2022-11-30 11:10:00,290.23,290.73,290.22,290.73,5936.0,281.2175,281.702,281.2078,281.702,5936.0
2022-11-30 11:15:00,290.8,291.42,290.79,290.98,14091.0,281.7698,282.3705,281.7601,281.9442,14091.0
2022-11-30 11:20:00,290.84,291.04,290.8,290.97,4596.0,281.8086,282.0023,281.7698,281.9345,4596.0
2022-11-30 11:25:00,291.03,291.47,291.02,291.15,8486.0,281.9927,282.419,281.983,282.1089,8486.0
2022-11-30 11:30:00,291.16,291.99,291.16,291.92,5986.0,282.1186,282.9228,282.1186,282.855,5986.0
2022-11-30 11:35:00,291.8,291.83,291.46,291.47,2520.0,282.7387,282.7678,282.4093,282.419,2520.0
2022-11-30 11:40:00,291.39,291.69,291.39,291.64,6094.0,282.3415,282.6322,282.3415,282.5837,6094.0
2022-11-30 11:45:00,291.48,291.52,291.4,291.44,1600.0,282.4287,282.4674,282.3512,282.3899,1600.0
2022-11-30 11:50:00,291.43,291.43,290.56,290.58,15487.0,282.3802,282.3802,281.5373,281.5566,15487.0
2022-11-30 11:55:00,290.56,290.59,290.21,290.47,3418.0,281.5373,281.5663,281.1981,281.45,3418.0
2022-11-30 12:00:00,290.52,290.77,290.52,290.74,2841.0,281.4985,281.7407,281.4985,281.7117,2841.0
2022-11-30 12:05:00,290.8,290.8,290.27,290.27,2719.0,281.7698,281.7698,281.2563,281.2563,2719.0
2022-11-30 12:10:00,290.35,290.6,290.34,290.58,1865.0,281.3338,281.576,281.3241,281.5566,1865.0
2022-11-30 12:15:00,290.55,290.58,290.0,290.0,8622.0,281.5276,281.5566,280.9946,280.9946,8622.0
2022-11-30 12:20:00,289.85,289.89,289.45,289.56,5037.0,280.8493,280.8881,280.4617,280.5683,5037.0
2022-11-30 12:25:00,289.56,289.6,289.42,289.42,1720.0,280.5683,280.6071,280.4327,280.4327,1720.0
2022-11-30 12:30:00,289.41,289.59,289.26,289.45,8161.0,280.423,280.5974,280.2776,280.4617,8161.0
2022-11-30 12:35:00,289.46,289.47,289.22,289.24,5524.0,280.4714,280.4811,280.2389,280.2582,5524.0
2022-11-30 12:40:00,289.25,290.08,289.21,289.93,10401.0,280.2679,281.0722,280.2292,280.9268,10401.0
2022-11-30 12:45:00,289.84,289.92,289.25,289.46,9065.0,280.8396,280.9171,280.2679,280.4714,9065.0
2022-11-30 12:50:00,289.53,289.72,289.44,289.56,3045.0,280.5392,280.7233,280.452,280.5683,3045.0
2022-11-30 12:55:00,289.61,289.71,289.5,289.54,5117.0,280.6168,280.7136,280.5102,280.5489,5117.0
2022-11-30 13:00:00,289.59,289.69,289.39,289.66,4530.0,280.5974,280.6943,280.4036,280.6652,4530.0
2022-11-30 13:05:00,289.67,289.86,289.6,289.82,3821.0,280.6749,280.859,280.6071,280.8202,3821.0
2022-11-30 13:10:00,289.81,289.82,289.52,289.57,10090.0,280.8105,280.8202,280.5295,280.578,10090.0
2022-11-30 13:15:00,289.69,289.87,289.66,289.8,1700.0,280.6943,280.8687,280.6652,280.8009,1700.0
2022-11-30 13:20:00,289.86,290.37,289.86,289.98,7437.0,280.859,281.3532,280.859,280.9753,7437.0
2022-11-30 13:25:00,289.96,290.15,289.84,289.91,2496.0,280.9559,281.14,280.8396,280.9074,2496.0
2022-11-30 13:30:00,289.88,292.0,289.57,291.02,18256.0,280.8784,282.9325,280.578,281.983,18256.0
2022-11-30 13:35:00,291.05,292.65,290.99,292.28,14828.0,282.012,283.5623,281.9539,283.2038,14828.0
2022-11-30 13:40:00,292.29,292.77,291.75,291.8,12879.0,283.2135,283.6786,282.6903,282.7387,12879.0
2022-11-30 13:45:00,291.89,292.24,290.84,291.97,8207.0,282.8259,283.1651,281.8086,282.9035,8207.0
2022-11-30 13:50:00,292.17,292.54,292.0,292.26,4436.0,283.0973,283.4558,282.9325,283.1845,4436.0
2022-11-30 13:55:00,292.28,293.48,292.12,293.29,9074.0,283.2038,284.3666,283.0488,284.1825,9074.0
2022-11-30 14:00:00,293.25,295.1,293.25,294.67,13068.0,284.1437,285.9363,284.1437,285.5196,13068.0
2022-11-30 14:05:00,294.69,295.3,294.67,294.88,4899.0,285.539,286.1301,285.5196,285.7231,4899.0
2022-11-30 14:10:00,294.77,295.21,294.67,295.21,8562.0,285.6165,286.0429,285.5196,286.0429,8562.0
2022-11-30 14:15:00,295.23,296.44,295.15,296.36,6168.0,286.0622,287.2347,285.9847,287.1571,6168.0
2022-11-30 14:20:00,296.42,296.58,295.99,296.5,4492.0,287.2153,287.3703,286.7986,287.2928,4492.0
2022-11-30 14:25:00,296.41,296.5,296.11,296.43,8226.0,287.2056,287.2928,286.9149,287.225,8226.0
2022-11-30 14:30:00,296.39,296.49,296.14,296.46,3524.0,287.1862,287.2831,286.944,287.254,3524.0
2022-11-30 14:35:00,296.72,296.72,296.32,296.39,3429.0,287.506,287.506,287.1184,287.1862,3429.0
2022-11-30 14:40:00,296.71,296.78,296.36,296.5,3430.0,287.4963,287.5641,287.1571,287.2928,3430.0
2022-11-30 14:45:00,296.49,296.88,296.49,296.79,3901.0,287.2831,287.661,287.2831,287.5738,3901.0
2022-11-30 14:50:00,296.86,297.25,296.63,296.63,5966.0,287.6416,288.0195,287.4188,287.4188,5966.0
2022-11-30 14:55:00,296.81,297.3,296.64,296.91,5016.0,287.5932,288.068,287.4284,287.6901,5016.0
2022-11-30 15:00:00,296.99,297.05,296.76,296.88,6776.0,287.7676,287.8257,287.5447,287.661,6776.0
2022-11-30 15:05:00,296.87,297.1,296.84,296.93,6549.0,287.6513,287.8742,287.6222,287.7094,6549.0
2022-11-30 15:10:00,297.04,297.06,296.84,296.9,5144.0,287.816,287.8354,287.6222,287.6804,5144.0
2022-11-30 15:15:00,296.88,297.18,296.78,296.89,18417.0,287.661,287.9517,287.5641,287.6707,18417.0
2022-11-30 15:20:00,296.89,297.08,296.8,296.98,13172.0,287.6707,287.8548,287.5835,287.7579,13172.0
2022-11-30 15:25:00,297.03,297.06,296.81,296.93,12052.0,287.8063,287.8354,287.5932,287.7094,12052.0
2022-11-30 15:30:00,296.87,297.06,296.8,296.91,19390.0,287.6513,287.8354,287.5835,287.6901,19390.0
2022-11-30 15:35:00,296.98,297.5,296.72,297.06,26192.0,287.7579,288.2617,287.506,287.8354,26192.0
2022-11-30 15:40:00,297.25,297.86,297.17,297.64,9874.0,288.0195,288.6106,287.942,288.3974,9874.0
2022-11-30 15:45:00,297.78,298.2,297.35,297.43,22241.0,288.533,288.94,288.1164,288.1939,22241.0
2022-11-30 15:50:00,297.5,298.48,297.43,298.41,27860.0,288.2617,289.2113,288.1939,289.1435,27860.0
2022-11-30 15:55:00,298.41,299.04,297.05,298.61,141221.0,289.1435,289.7539,287.8257,289.3373,141221.0
2022-12-01 09:30:00,301.09,302.05,300.14,300.5,10815.0,291.7403,292.6705,290.8198,291.1686,10815.0
2022-12-01 09:35:00,300.0,300.22,299.68,299.72,3225.0,290.6841,290.8973,290.374,290.4128,3225.0
2022-12-01 09:40:00,299.09,299.09,298.49,298.95,3504.0,289.8024,289.8024,289.221,289.6667,3504.0
2022-12-01 09:45:00,298.71,298.75,298.7,298.75,743.0,289.4342,289.4729,289.4245,289.4729,743.0
2022-12-01 09:50:00,298.58,299.27,298.41,299.18,2865.0,289.3082,289.9768,289.1435,289.8896,2865.0
2022-12-01 09:55:00,299.0,299.75,299.0,299.3,3228.0,289.7152,290.4419,289.7152,290.0058,3228.0
2022-12-01 10:00:00,299.6,300.24,298.27,298.77,9937.0,290.2965,290.9167,289.0078,289.4923,9937.0
2022-12-01 10:05:00,298.37,299.44,298.2,298.87,1488.0,289.1047,290.1415,288.94,289.5892,1488.0
2022-12-01 10:10:00,298.67,298.82,297.5,297.68,2656.0,289.3954,289.5408,288.2617,288.4362,2656.0
2022-12-01 10:15:00,297.92,298.32,297.09,297.09,2125.0,288.6687,289.0563,287.8645,287.8645,2125.0
2022-12-01 10:20:00,297.12,297.48,296.55,296.59,2400.0,287.8935,288.2424,287.3412,287.38,2400.0
2022-12-01 10:25:00,296.71,297.09,296.39,297.09,1729.0,287.4963,287.8645,287.1862,287.8645,1729.0
2022-12-01 10:30:00,296.66,296.87,296.25,296.73,3737.0,287.4478,287.6513,287.0506,287.5157,3737.0
2022-12-01 10:35:00,296.75,297.28,296.75,297.15,2357.0,287.535,288.0486,287.535,287.9226,2357.0
2022-12-01 10:40:00,296.95,297.61,296.95,297.61,8578.0,287.7288,288.3683,287.7288,288.3683,8578.0
2022-12-01 10:45:00,297.34,297.55,296.99,297.55,10422.0,288.1067,288.3102,287.7676,288.3102,10422.0
2022-12-01 10:50:00,297.41,297.93,297.0,297.46,21075.0,288.1745,288.6784,287.7773,288.223,21075.0
2022-12-01 10:55:00,297.31,297.71,297.01,297.71,19400.0,288.0776,288.4652,287.787,288.4652,19400.0
2022-12-01 11:00:00,297.76,297.89,297.02,297.15,12202.0,288.5137,288.6396,287.7966,287.9226,12202.0
2022-12-01 11:05:00,297.04,297.43,296.83,297.38,14416.0,287.816,288.1939,287.6125,288.1455,14416.0
2022-12-01 11:10:00,297.25,297.43,296.76,297.31,7281.0,288.0195,288.1939,287.5447,288.0776,7281.0
2022-12-01 11:15:00,297.29,297.29,296.38,296.84,4165.0,288.0583,288.0583,287.1765,287.6222,4165.0
2022-12-01 11:20:00,296.88,297.14,296.71,296.71,6843.0,287.661,287.9129,287.4963,287.4963,6843.0
2022-12-01 11:25:00,296.88,297.16,296.85,297.09,3200.0,287.661,287.9323,287.6319,287.8645,3200.0
2022-12-01 11:30:00,297.15,297.65,297.14,297.55,5085.0,287.9226,288.4071,287.9129,288.3102,5085.0
2022-12-01 11:35:00,297.72,298.06,297.35,297.6,8316.0,288.4749,288.8044,288.1164,288.3586,8316.0
2022-12-01 11:40:00,297.62,298.25,297.62,298.25,1161.0,288.378,288.9885,288.378,288.9885,1161.0
2022-12-01 11:45:00,298.07,298.29,297.81,298.2,2245.0,288.814,289.0272,288.5621,288.94,2245.0
2022-12-01 11:50:00,298.07,298.23,297.91,298.12,1133.0,288.814,288.9691,288.659,288.8625,1133.0
2022-12-01 11:55:00,298.11,298.61,298.11,298.61,1546.0,288.8528,289.3373,288.8528,289.3373,1546.0
2022-12-01 12:00:00,298.39,298.39,297.66,297.8,1700.0,289.1241,289.1241,288.4168,288.5524,1700.0
2022-12-01 12:05:00,297.71,297.71,297.3,297.49,1728.0,288.4652,288.4652,288.068,288.2521,1728.0
2022-12-01 12:10:00,297.79,297.79,297.51,297.69,1100.0,288.5427,288.5427,288.2714,288.4458,1100.0
2022-12-01 12:15:00,297.69,297.99,297.66,297.66,1345.0,288.4458,288.7365,288.4168,288.4168,1345.0
2022-12-01 12:20:00,297.67,298.09,297.67,298.02,4254.0,288.4265,288.8334,288.4265,288.7656,4254.0
2022-12-01 12:25:00,298.0,298.24,298.0,298.05,3316.0,288.7462,288.9788,288.7462,288.7947,3316.0
2022-12-01 12:30:00,298.0,298.45,297.86,297.86,33087.0,288.7462,289.1822,288.6106,288.6106,33087.0
2022-12-01 12:35:00,297.9,298.0,297.7,297.7,3927.0,288.6493,288.7462,288.4555,288.4555,3927.0
2022-12-01 12:40:00,297.81,297.81,297.07,297.19,5233.0,288.5621,288.5621,287.8451,287.9614,5233.0
2022-12-01 12:45:00,297.2,297.42,297.16,297.35,3785.0,287.9711,288.1842,287.9323,288.1164,3785.0
2022-12-01 12:50:00,297.69,297.75,297.41,297.47,3605.0,288.4458,288.504,288.1745,288.2327,3605.0
2022-12-01 12:55:00,297.43,297.58,297.04,297.31,3200.0,288.1939,288.3393,287.816,288.0776,3200.0
2022-12-01 13:00:00,297.35,297.63,297.2,297.3,2853.0,288.1164,288.3877,287.9711,288.068,2853.0
2022-12-01 13:05:00,297.39,297.95,297.39,297.85,1442.0,288.1552,288.6978,288.1552,288.6009,1442.0
2022-12-01 13:10:00,297.78,297.81,297.58,297.59,1130.0,288.533,288.5621,288.3393,288.3489,1130.0
2022-12-01 13:15:00,297.59,297.65,297.14,297.22,3810.0,288.3489,288.4071,287.9129,287.9904,3810.0
2022-12-01 13:20:00,297.2,297.35,296.87,296.96,7729.0,287.9711,288.1164,287.6513,287.7385,7729.0
2022-12-01 13:25:00,297.0,297.2,296.98,297.02,10456.0,287.7773,287.9711,287.7579,287.7966,10456.0
2022-12-01 13:30:00,297.08,297.2,296.96,297.0,10034.0,287.8548,287.9711,287.7385,287.7773,10034.0
2022-12-01 13:35:00,296.93,297.2,296.82,296.88,12325.0,287.7094,287.9711,287.6029,287.661,12325.0
2022-12-01 13:40:00,297.03,297.47,296.95,297.47,9738.0,287.8063,288.2327,287.7288,288.2327,9738.0
2022-12-01 13:45:00,297.3,297.82,297.27,297.8,1600.0,288.068,288.5718,288.0389,288.5524,1600.0
2022-12-01 13:50:00,297.64,297.8,297.0,297.14,10774.0,288.3974,288.5524,287.7773,287.9129,10774.0
2022-12-01 13:55:00,297.21,297.34,296.92,297.31,9611.0,287.9807,288.1067,287.6998,288.0776,9611.0
2022-12-01 14:00:00,297.45,297.68,296.42,296.44,10649.0,288.2133,288.4362,287.2153,287.2347,10649.0
2022-12-01 14:05:00,296.6,296.91,296.48,296.84,1307.0,287.3897,287.6901,287.2734,287.6222,1307.0
2022-12-01 14:10:00,296.82,297.09,296.73,297.0,3600.0,287.6029,287.8645,287.5157,287.7773,3600.0
2022-12-01 14:15:00,296.91,297.08,296.84,296.91,16560.0,287.6901,287.8548,287.6222,287.6901,16560.0
2022-12-01 14:20:00,296.87,297.0,296.72,297.0,1800.0,287.6513,287.7773,287.506,287.7773,1800.0
2022-12-01 14:25:00,297.02,297.07,296.82,296.96,9516.0,287.7966,287.8451,287.6029,287.7385,9516.0
2022-12-01 14:30:00,297.02,297.11,296.89,297.0,18023.0,287.7966,287.8839,287.6707,287.7773,18023.0
2022-12-01 14:35:00,296.97,297.02,296.86,296.94,3783.0,287.7482,287.7966,287.6416,287.7191,3783.0
2022-12-01 14:40:00,297.0,297.1,296.87,296.93,11865.0,287.7773,287.8742,287.6513,287.7094,11865.0
2022-12-01 14:45:00,296.86,297.34,296.81,297.3,19970.0,287.6416,288.1067,287.5932,288.068,19970.0
2022-12-01 14:50:00,297.34,297.56,297.06,297.25,14467.0,288.1067,288.3199,287.8354,288.0195,14467.0
2022-12-01 14:55:00,297.33,297.6,297.25,297.6,2000.0,288.097,288.3586,288.0195,288.3586,2000.0
2022-12-01 15:00:00,297.74,297.86,297.73,297.86,2100.0,288.4943,288.6106,288.4846,288.6106,2100.0
2022-12-01 15:05:00,297.78,298.08,297.77,297.84,37091.0,288.533,288.8237,288.5234,288.5912,37091.0
2022-12-01 15:10:00,297.75,297.86,297.52,297.55,4659.0,288.504,288.6106,288.2811,288.3102,4659.0
2022-12-01 15:15:00,297.35,297.58,297.34,297.41,1300.0,288.1164,288.3393,288.1067,288.1745,1300.0
2022-12-01 15:20:00,297.53,297.76,297.47,297.62,3909.0,288.2908,288.5137,288.2327,288.378,3909.0
2022-12-01 15:25:00,297.69,297.77,297.52,297.63,1801.0,288.4458,288.5234,288.2811,288.3877,1801.0
2022-12-01 15:30:00,297.71,298.06,297.71,298.0,5730.0,288.4652,288.8044,288.4652,288.7462,5730.0
2022-12-01 15:35:00,297.97,298.28,297.9,298.21,12293.0,288.7171,289.0175,288.6493,288.9497,12293.0
2022-12-01 15:40:00,298.26,298.29,297.8,298.01,12267.0,288.9981,289.0272,288.5524,288.7559,12267.0
2022-12-01 15:45:00,297.94,297.98,297.55,297.76,6305.0,288.6881,288.7268,288.3102,288.5137,6305.0
2022-12-01 15:50:00,297.77,298.14,297.74,297.97,13453.0,288.5234,288.8819,288.4943,288.7171,13453.0
2022-12-01 15:55:00,297.94,297.94,297.38,297.54,45183.0,288.6881,288.6881,288.1455,288.3005,45183.0
2022-12-02 09:30:00,293.14,294.32,292.64,292.86,11989.0,284.0371,285.1805,283.5527,283.7658,11989.0
2022-12-02 09:35:00,292.73,293.59,292.25,293.32,4955.0,283.6399,284.4732,283.1748,284.2115,4955.0
2022-12-02 09:40:00,293.1,293.75,292.51,292.51,8504.0,283.9984,284.6282,283.4267,283.4267,8504.0
2022-12-02 09:45:00,292.77,293.18,292.6,292.83,9260.0,283.6786,284.0759,283.5139,283.7368,9260.0
2022-12-02 09:50:00,293.0,293.63,292.93,293.5,9617.0,283.9015,284.5119,283.8337,284.386,9617.0
2022-12-02 09:55:00,293.65,293.81,293.12,293.12,2510.0,284.5313,284.6863,284.0178,284.0178,2510.0
2022-12-02 10:00:00,293.23,293.97,292.5,292.66,6742.0,284.1243,284.8414,283.417,283.572,6742.0
2022-12-02 10:05:00,292.68,293.46,292.54,293.13,7917.0,283.5914,284.3472,283.4558,284.0274,7917.0
2022-12-02 10:10:00,293.28,294.33,293.19,294.33,4120.0,284.1728,285.1902,284.0856,285.1902,4120.0
2022-12-02 10:15:00,294.32,294.32,292.62,292.69,8077.0,285.1805,285.1805,283.5333,283.6011,8077.0
2022-12-02 10:20:00,293.0,293.15,292.69,293.15,3227.0,283.9015,284.0468,283.6011,284.0468,3227.0
2022-12-02 10:25:00,293.18,293.46,292.85,293.36,8785.0,284.0759,284.3472,283.7561,284.2503,8785.0
2022-12-02 10:30:00,293.42,294.41,293.39,294.41,5540.0,284.3084,285.2677,284.2794,285.2677,5540.0
2022-12-02 10:35:00,294.79,295.29,294.36,294.51,6280.0,285.6359,286.1204,285.2192,285.3646,6280.0
2022-12-02 10:40:00,294.32,295.02,294.21,295.01,4714.0,285.1805,285.8588,285.0739,285.8491,4714.0
2022-12-02 10:45:00,294.71,295.12,294.71,294.87,2500.0,285.5584,285.9556,285.5584,285.7134,2500.0
2022-12-02 10:50:00,294.81,295.06,294.36,294.77,6819.0,285.6553,285.8975,285.2192,285.6165,6819.0
2022-12-02 10:55:00,294.63,294.64,294.28,294.38,1794.0,285.4809,285.4906,285.1417,285.2386,1794.0
2022-12-02 11:00:00,294.4,294.55,294.07,294.1,3358.0,285.258,285.4033,284.9383,284.9673,3358.0
2022-12-02 11:05:00,294.28,294.48,294.22,294.48,4929.0,285.1417,285.3355,285.0836,285.3355,4929.0
2022-12-02 11:10:00,294.58,294.6,294.23,294.42,2500.0,285.4324,285.4518,285.0933,285.2774,2500.0
2022-12-02 11:15:00,294.4,294.54,294.21,294.43,2583.0,285.258,285.3937,285.0739,285.2871,2583.0
2022-12-02 11:20:00,294.35,294.86,294.3,294.86,9912.0,285.2096,285.7037,285.1611,285.7037,9912.0
2022-12-02 11:25:00,294.91,295.07,294.7,294.71,6574.0,285.7522,285.9072,285.5487,285.5584,6574.0
2022-12-02 11:30:00,294.94,295.0,294.84,294.87,1711.0,285.7812,285.8394,285.6843,285.7134,1711.0
2022-12-02 11:35:00,294.77,295.36,294.77,295.26,8515.0,285.6165,286.1882,285.6165,286.0913,8515.0
2022-12-02 11:40:00,295.42,295.52,295.0,295.0,8509.0,286.2463,286.3432,285.8394,285.8394,8509.0
2022-12-02 11:45:00,294.95,295.33,294.91,294.99,9172.0,285.7909,286.1591,285.7522,285.8297,9172.0
2022-12-02 11:50:00,294.99,295.07,294.71,294.77,4602.0,285.8297,285.9072,285.5584,285.6165,4602.0
2022-12-02 11:55:00,294.76,295.08,294.46,294.68,4878.0,285.6068,285.9169,285.3161,285.5293,4878.0
2022-12-02 12:00:00,294.59,294.95,294.59,294.85,2556.0,285.4421,285.7909,285.4421,285.694,2556.0
2022-12-02 12:05:00,294.94,295.09,294.63,294.77,5175.0,285.7812,285.9266,285.4809,285.6165,5175.0
2022-12-02 12:10:00,294.92,294.92,294.64,294.76,2602.0,285.7619,285.7619,285.4906,285.6068,2602.0
2022-12-02 12:15:00,294.73,294.73,294.44,294.44,4052.0,285.5778,285.5778,285.2968,285.2968,4052.0
2022-12-02 12:20:00,294.34,294.46,294.12,294.27,4387.0,285.1999,285.3161,284.9867,285.132,4387.0
2022-12-02 12:25:00,294.68,294.82,294.49,294.8,3686.0,285.5293,285.665,285.3452,285.6456,3686.0
2022-12-02 12:30:00,294.95,295.2,294.73,294.98,5965.0,285.7909,286.0332,285.5778,285.82,5965.0
2022-12-02 12:35:00,294.94,294.94,294.18,294.21,1562.0,285.7812,285.7812,285.0448,285.0739,1562.0
2022-12-02 12:40:00,294.1,294.47,294.02,294.27,5004.0,284.9673,285.3258,284.8898,285.132,5004.0
2022-12-02 12:45:00,294.18,294.3,294.0,294.0,2648.0,285.0448,285.1611,284.8704,284.8704,2648.0
2022-12-02 12:50:00,293.97,294.0,293.62,293.82,4466.0,284.8414,284.8704,284.5022,284.696,4466.0
2022-12-02 12:55:00,293.84,293.85,293.45,293.48,3054.0,284.7154,284.7251,284.3375,284.3666,3054.0
2022-12-02 13:00:00,293.42,293.97,293.41,293.7,5400.0,284.3084,284.8414,284.2987,284.5797,5400.0
2022-12-02 13:05:00,293.79,294.18,293.78,294.18,1502.0,284.6669,285.0448,284.6573,285.0448,1502.0
2022-12-02 13:10:00,294.22,294.58,294.16,294.44,2413.0,285.0836,285.4324,285.0255,285.2968,2413.0
2022-12-02 13:15:00,294.34,294.64,294.32,294.33,1234.0,285.1999,285.4906,285.1805,285.1902,1234.0
2022-12-02 13:20:00,294.31,294.41,294.13,294.13,2300.0,285.1708,285.2677,284.9964,284.9964,2300.0
2022-12-02 13:25:00,294.06,294.24,293.88,294.24,4400.0,284.9286,285.103,284.7542,285.103,4400.0
2022-12-02 13:30:00,294.25,294.25,294.1,294.13,1031.0,285.1127,285.1127,284.9673,284.9964,1031.0
2022-12-02 13:35:00,294.1,294.29,294.04,294.29,3007.0,284.9673,285.1514,284.9092,285.1514,3007.0
2022-12-02 13:40:00,294.29,294.62,294.29,294.61,2475.0,285.1514,285.4712,285.1514,285.4615,2475.0
2022-12-02 13:45:00,294.54,294.77,294.54,294.77,2955.0,285.3937,285.6165,285.3937,285.6165,2955.0
2022-12-02 13:50:00,294.58,294.96,294.4,294.95,3240.0,285.4324,285.8006,285.258,285.7909,3240.0
2022-12-02 13:55:00,294.87,295.15,294.68,295.15,2095.0,285.7134,285.9847,285.5293,285.9847,2095.0
2022-12-02 14:00:00,295.19,295.26,295.02,295.22,2325.0,286.0235,286.0913,285.8588,286.0525,2325.0
2022-12-02 14:05:00,295.21,295.21,294.61,294.61,3178.0,286.0429,286.0429,285.4615,285.4615,3178.0
2022-12-02 14:10:00,294.61,294.74,294.46,294.63,3094.0,285.4615,285.5874,285.3161,285.4809,3094.0
2022-12-02 14:15:00,294.97,295.27,294.9,295.27,1208.0,285.8103,286.101,285.7425,286.101,1208.0
2022-12-02 14:20:00,295.31,295.37,294.99,295.05,4351.0,286.1397,286.1979,285.8297,285.8878,4351.0
2022-12-02 14:25:00,295.09,295.31,294.95,295.15,3807.0,285.9266,286.1397,285.7909,285.9847,3807.0
2022-12-02 14:30:00,294.94,295.33,294.93,295.33,1817.0,285.7812,286.1591,285.7715,286.1591,1817.0
2022-12-02 14:35:00,295.42,295.51,295.18,295.31,3037.0,286.2463,286.3335,286.0138,286.1397,3037.0
2022-12-02 14:40:00,295.28,295.46,295.25,295.4,2207.0,286.1107,286.2851,286.0816,286.227,2207.0
2022-12-02 14:45:00,295.4,295.69,295.4,295.57,2720.0,286.227,286.5079,286.227,286.3917,2720.0
2022-12-02 14:50:00,295.67,296.24,295.64,296.1,3717.0,286.4886,287.0409,286.4595,286.9052,3717.0
2022-12-02 14:55:00,296.2,296.48,296.18,296.48,3903.0,287.0021,287.2734,286.9827,287.2734,3903.0
2022-12-02 15:00:00,296.48,297.05,296.48,297.05,2401.0,287.2734,287.8257,287.2734,287.8257,2401.0
2022-12-02 15:05:00,296.96,297.02,296.44,296.96,8493.0,287.7385,287.7966,287.2347,287.7385,8493.0
2022-12-02 15:10:00,296.93,297.15,296.79,297.13,4812.0,287.7094,287.9226,287.5738,287.9032,4812.0
2022-12-02 15:15:00,297.14,297.2,296.83,297.09,11100.0,287.9129,287.9711,287.6125,287.8645,11100.0
2022-12-02 15:20:00,297.09,297.09,296.64,296.64,7600.0,287.8645,287.8645,287.4284,287.4284,7600.0
2022-12-02 15:25:00,296.63,296.81,296.53,296.73,6785.0,287.4188,287.5932,287.3219,287.5157,6785.0
2022-12-02 15:30:00,296.65,296.81,296.47,296.64,7388.0,287.4381,287.5932,287.2637,287.4284,7388.0
2022-12-02 15:35:00,296.67,296.71,296.39,296.59,8633.0,287.4575,287.4963,287.1862,287.38,8633.0
2022-12-02 15:40:00,296.64,297.01,296.64,296.98,10834.0,287.4284,287.787,287.4284,287.7579,10834.0
2022-12-02 15:45:00,296.95,296.95,296.2,296.21,19578.0,287.7288,287.7288,287.0021,287.0118,19578.0
2022-12-02 15:50:00,296.32,296.52,296.04,296.21,29352.0,287.1184,287.3122,286.8471,287.0118,29352.0
2022-12-02 15:55:00,296.25,297.55,296.17,297.35,52902.0,287.0506,288.3102,286.973,288.1164,52902.0
2022-12-05 09:30:00,293.1,293.82,291.51,292.41,21996.0,283.9984,284.696,282.4578,283.3298,21996.0
2022-12-05 09:35:00,292.73,293.61,292.18,293.61,10032.0,283.6399,284.4925,283.1069,284.4925,10032.0
2022-12-05 09:40:00,293.05,293.05,292.72,293.04,3840.0,283.9499,283.9499,283.6302,283.9402,3840.0
2022-12-05 09:45:00,292.79,293.0,292.04,292.8,3397.0,283.698,283.9015,282.9713,283.7077,3397.0
2022-12-05 09:50:00,292.84,292.97,292.13,292.13,2024.0,283.7464,283.8724,283.0585,283.0585,2024.0
2022-12-05 09:55:00,291.98,292.05,291.42,291.42,2000.0,282.9132,282.981,282.3705,282.3705,2000.0
2022-12-05 10:00:00,291.24,291.9,290.2,291.9,10312.0,282.1961,282.8356,281.1884,282.8356,10312.0
2022-12-05 10:05:00,291.69,292.0,291.25,291.25,2733.0,282.6322,282.9325,282.2058,282.2058,2733.0
2022-12-05 10:10:00,291.39,291.92,291.37,291.74,2600.0,282.3415,282.855,282.3221,282.6806,2600.0
2022-12-05 10:15:00,291.61,291.92,291.52,291.57,4565.0,282.5546,282.855,282.4674,282.5159,4565.0
2022-12-05 10:20:00,291.74,291.87,291.45,291.63,3535.0,282.6806,282.8066,282.3996,282.574,3535.0
2022-12-05 10:25:00,291.66,291.93,291.26,291.43,5200.0,282.6031,282.8647,282.2155,282.3802,5200.0
2022-12-05 10:30:00,291.42,291.79,290.84,291.79,12503.0,282.3705,282.7291,281.8086,282.7291,12503.0
2022-12-05 10:35:00,291.88,292.21,291.85,292.21,2468.0,282.8163,283.136,282.7872,283.136,2468.0
2022-12-05 10:40:00,292.5,292.92,292.29,292.8,2395.0,283.417,283.824,283.2135,283.7077,2395.0
2022-12-05 10:45:00,292.94,293.34,292.64,293.26,3587.0,283.8433,284.2309,283.5527,284.1534,3587.0
2022-12-05 10:50:00,293.3,293.52,292.91,293.52,3664.0,284.1922,284.4053,283.8143,284.4053,3664.0
2022-12-05 10:55:00,293.52,293.92,293.44,293.73,3985.0,284.4053,284.7929,284.3278,284.6088,3985.0
2022-12-05 11:00:00,293.66,294.08,293.47,293.69,3232.0,284.541,284.9479,284.3569,284.5701,3232.0
2022-12-05 11:05:00,293.85,293.89,293.51,293.73,2200.0,284.7251,284.7638,284.3956,284.6088,2200.0
2022-12-05 11:10:00,293.77,294.21,293.71,293.85,2360.0,284.6476,285.0739,284.5894,284.7251,2360.0
2022-12-05 11:15:00,293.66,293.66,293.18,293.58,2642.0,284.541,284.541,284.0759,284.4635,2642.0
2022-12-05 11:20:00,293.28,293.43,293.06,293.43,1664.0,284.1728,284.3181,283.9596,284.3181,1664.0
2022-12-05 11:25:00,293.44,293.57,293.31,293.56,2396.0,284.3278,284.4538,284.2019,284.4441,2396.0
2022-12-05 11:30:00,293.81,293.81,293.38,293.55,2634.0,284.6863,284.6863,284.2697,284.4344,2634.0
2022-12-05 11:35:00,293.4,293.57,293.35,293.56,1403.0,284.2891,284.4538,284.2406,284.4441,1403.0
2022-12-05 11:40:00,293.63,293.63,293.06,293.06,3146.0,284.5119,284.5119,283.9596,283.9596,3146.0
2022-12-05 11:45:00,293.01,293.25,292.93,293.08,1400.0,283.9112,284.1437,283.8337,283.979,1400.0
2022-12-05 11:50:00,293.19,293.26,293.02,293.02,1716.0,284.0856,284.1534,283.9209,283.9209,1716.0
2022-12-05 11:55:00,292.91,292.91,292.41,292.41,800.0,283.8143,283.8143,283.3298,283.3298,800.0
2022-12-05 12:00:00,292.43,292.43,292.12,292.25,1278.0,283.3492,283.3492,283.0488,283.1748,1278.0
2022-12-05 12:05:00,292.29,292.85,292.29,292.78,1929.0,283.2135,283.7561,283.2135,283.6883,1929.0
2022-12-05 12:10:00,292.71,292.71,292.57,292.6,1000.0,283.6205,283.6205,283.4848,283.5139,1000.0
2022-12-05 12:15:00,292.61,292.84,292.58,292.8,3350.0,283.5236,283.7464,283.4945,283.7077,3350.0
2022-12-05 12:20:00,292.79,292.99,292.58,292.97,2200.0,283.698,283.8918,283.4945,283.8724,2200.0
2022-12-05 12:25:00,292.91,292.98,292.63,292.63,1533.0,283.8143,283.8821,283.543,283.543,1533.0
2022-12-05 12:30:00,292.68,292.78,292.33,292.33,1702.0,283.5914,283.6883,283.2523,283.2523,1702.0
2022-12-05 12:35:00,292.21,292.54,292.2,292.49,1400.0,283.136,283.4558,283.1263,283.4073,1400.0
2022-12-05 12:40:00,292.47,292.55,292.46,292.55,1317.0,283.3879,283.4655,283.3782,283.4655,1317.0
2022-12-05 12:45:00,292.61,293.11,292.61,292.96,913.0,283.5236,284.0081,283.5236,283.8627,913.0
2022-12-05 12:50:00,293.01,293.02,292.23,292.32,1541.0,283.9112,283.9209,283.1554,283.2426,1541.0
2022-12-05 12:55:00,292.07,292.42,292.07,292.39,1533.0,283.0004,283.3395,283.0004,283.3104,1533.0
2022-12-05 13:00:00,292.29,292.56,292.29,292.56,500.0,283.2135,283.4751,283.2135,283.4751,500.0
2022-12-05 13:05:00,292.55,292.76,292.55,292.7,1500.0,283.4655,283.6689,283.4655,283.6108,1500.0
2022-12-05 13:10:00,292.72,292.72,292.55,292.7,1559.0,283.6302,283.6302,283.4655,283.6108,1559.0
2022-12-05 13:15:00,293.0,293.0,292.73,292.78,700.0,283.9015,283.9015,283.6399,283.6883,700.0
2022-12-05 13:20:00,292.7,292.7,292.09,292.19,5452.0,283.6108,283.6108,283.0197,283.1166,5452.0
2022-12-05 13:25:00,292.19,292.59,292.16,292.43,5823.0,283.1166,283.5042,283.0876,283.3492,5823.0
2022-12-05 13:30:00,292.53,292.66,292.25,292.65,5758.0,283.4461,283.572,283.1748,283.5623,5758.0
2022-12-05 13:35:00,292.65,292.86,292.64,292.86,1849.0,283.5623,283.7658,283.5527,283.7658,1849.0
2022-12-05 13:40:00,293.03,293.09,292.6,292.81,1550.0,283.9305,283.9887,283.5139,283.7174,1550.0
2022-12-05 13:45:00,292.65,292.86,292.65,292.71,1200.0,283.5623,283.7658,283.5623,283.6205,1200.0
2022-12-05 13:50:00,292.65,292.79,292.56,292.79,3201.0,283.5623,283.698,283.4751,283.698,3201.0
2022-12-05 13:55:00,292.72,292.96,292.33,292.61,8053.0,283.6302,283.8627,283.2523,283.5236,8053.0
2022-12-05 14:00:00,292.65,292.65,292.48,292.49,2396.0,283.5623,283.5623,283.3976,283.4073,2396.0
2022-12-05 14:05:00,292.61,292.66,292.42,292.66,12001.0,283.5236,283.572,283.3395,283.572,12001.0
2022-12-05 14:10:00,292.79,292.79,292.61,292.69,3747.0,283.698,283.698,283.5236,283.6011,3747.0
2022-12-05 14:15:00,292.67,292.7,292.43,292.47,13600.0,283.5817,283.6108,283.3492,283.3879,13600.0
2022-12-05 14:20:00,292.47,292.47,292.18,292.24,1051.0,283.3879,283.3879,283.1069,283.1651,1051.0
2022-12-05 14:25:00,292.23,292.32,292.04,292.16,2254.0,283.1554,283.2426,282.9713,283.0876,2254.0
2022-12-05 14:30:00,292.18,292.18,291.81,291.87,2550.0,283.1069,283.1069,282.7484,282.8066,2550.0
2022-12-05 14:35:00,291.81,292.04,291.8,291.82,1633.0,282.7484,282.9713,282.7387,282.7581,1633.0
2022-12-05 14:40:00,291.82,292.03,291.67,292.03,4635.0,282.7581,282.9616,282.6128,282.9616,4635.0
2022-12-05 14:45:00,292.01,292.08,291.77,291.93,2631.0,282.9422,283.01,282.7097,282.8647,2631.0
2022-12-05 14:50:00,292.07,292.39,292.07,292.24,2071.0,283.0004,283.3104,283.0004,283.1651,2071.0
2022-12-05 14:55:00,292.35,292.62,292.03,292.51,1801.0,283.2717,283.5333,282.9616,283.4267,1801.0
2022-12-05 15:00:00,292.61,292.77,292.52,292.71,1704.0,283.5236,283.6786,283.4364,283.6205,1704.0
2022-12-05 15:05:00,292.56,292.93,292.53,292.88,700.0,283.4751,283.8337,283.4461,283.7852,700.0
2022-12-05 15:10:00,292.78,293.16,292.58,293.16,1930.0,283.6883,284.0565,283.4945,284.0565,1930.0
2022-12-05 15:15:00,293.06,293.08,292.83,292.84,800.0,283.9596,283.979,283.7368,283.7464,800.0
2022-12-05 15:20:00,292.83,292.95,292.45,292.95,10275.0,283.7368,283.853,283.3686,283.853,10275.0
2022-12-05 15:25:00,292.88,292.88,292.54,292.54,1300.0,283.7852,283.7852,283.4558,283.4558,1300.0
2022-12-05 15:30:00,292.52,292.88,292.46,292.56,4004.0,283.4364,283.7852,283.3782,283.4751,4004.0
2022-12-05 15:35:00,292.68,293.04,292.67,292.73,3657.0,283.5914,283.9402,283.5817,283.6399,3657.0
2022-12-05 15:40:00,292.68,293.36,292.67,293.36,4698.0,283.5914,284.2503,283.5817,284.2503,4698.0
2022-12-05 15:45:00,293.27,293.48,292.99,293.19,8701.0,284.1631,284.3666,283.8918,284.0856,8701.0
2022-12-05 15:50:00,293.12,293.34,292.8,293.28,11251.0,284.0178,284.2309,283.7077,284.1728,11251.0
2022-12-05 15:55:00,293.26,293.68,292.7,292.89,47866.0,284.1534,284.5604,283.6108,283.7949,47866.0
2022-12-06 09:30:00,292.64,294.77,292.64,294.26,7710.0,283.5527,285.6165,283.5527,285.1224,7710.0
2022-12-06 09:35:00,294.21,294.21,293.42,293.64,1701.0,285.0739,285.0739,284.3084,284.5216,1701.0
2022-12-06 09:40:00,294.07,294.07,292.89,292.91,2246.0,284.9383,284.9383,283.7949,283.8143,2246.0
2022-12-06 09:45:00,293.14,294.12,292.76,294.12,1250.0,284.0371,284.9867,283.6689,284.9867,1250.0
2022-12-06 09:50:00,293.68,293.86,293.19,293.19,3435.0,284.5604,284.7348,284.0856,284.0856,3435.0
2022-12-06 09:55:00,293.47,293.64,292.87,292.87,3372.0,284.3569,284.5216,283.7755,283.7755,3372.0
2022-12-06 10:00:00,292.73,293.18,292.54,292.54,2335.0,283.6399,284.0759,283.4558,283.4558,2335.0
2022-12-06 10:05:00,292.53,292.53,292.11,292.37,2358.0,283.4461,283.4461,283.0391,283.291,2358.0
2022-12-06 10:10:00,292.46,292.46,292.23,292.28,2071.0,283.3782,283.3782,283.1554,283.2038,2071.0
2022-12-06 10:15:00,292.44,292.57,291.84,292.01,1925.0,283.3589,283.4848,282.7775,282.9422,1925.0
2022-12-06 10:20:00,292.26,292.26,291.76,291.97,1434.0,283.1845,283.1845,282.7,282.9035,1434.0
2022-12-06 10:25:00,292.42,292.42,291.84,291.84,1510.0,283.3395,283.3395,282.7775,282.7775,1510.0
2022-12-06 10:30:00,291.87,291.99,291.21,291.21,1800.0,282.8066,282.9228,282.1671,282.1671,1800.0
2022-12-06 10:35:00,291.12,291.41,291.12,291.16,2950.0,282.0799,282.3609,282.0799,282.1186,2950.0
2022-12-06 10:40:00,291.21,291.24,290.38,290.96,3575.0,282.1671,282.1961,281.3628,281.9248,3575.0
2022-12-06 10:45:00,291.15,291.19,290.93,291.0,1900.0,282.1089,282.1477,281.8958,281.9636,1900.0
2022-12-06 10:50:00,291.03,291.12,290.83,290.83,1411.0,281.9927,282.0799,281.7989,281.7989,1411.0
2022-12-06 10:55:00,290.82,290.93,290.18,290.24,2901.0,281.7892,281.8958,281.1691,281.2272,2901.0
2022-12-06 11:00:00,290.24,290.49,290.16,290.47,1374.0,281.2272,281.4694,281.1497,281.45,1374.0
2022-12-06 11:05:00,290.38,290.39,289.99,290.08,4689.0,281.3628,281.3725,280.985,281.0722,4689.0
2022-12-06 11:10:00,290.48,290.48,289.87,289.88,1208.0,281.4597,281.4597,280.8687,280.8784,1208.0
2022-12-06 11:15:00,289.76,289.78,288.92,289.17,1492.0,280.7621,280.7815,279.9482,280.1904,1492.0
2022-12-06 11:20:00,289.23,289.65,289.12,289.65,4125.0,280.2486,280.6555,280.142,280.6555,4125.0
2022-12-06 11:25:00,289.49,289.49,289.31,289.36,1010.0,280.5005,280.5005,280.3261,280.3745,1010.0
2022-12-06 11:30:00,289.36,290.01,289.35,290.01,2701.0,280.3745,281.0043,280.3648,281.0043,2701.0
2022-12-06 11:35:00,290.07,290.26,289.65,289.65,2583.0,281.0625,281.2466,280.6555,280.6555,2583.0
2022-12-06 11:40:00,289.83,290.09,289.83,290.07,900.0,280.8299,281.0818,280.8299,281.0625,900.0
2022-12-06 11:45:00,290.23,290.25,290.13,290.19,412.0,281.2175,281.2369,281.1206,281.1787,412.0
2022-12-06 11:50:00,290.34,290.69,290.31,290.42,6800.0,281.3241,281.6632,281.295,281.4016,6800.0
2022-12-06 11:55:00,290.44,290.74,290.26,290.74,2429.0,281.421,281.7117,281.2466,281.7117,2429.0
2022-12-06 12:00:00,290.72,291.1,290.62,291.1,613.0,281.6923,282.0605,281.5954,282.0605,613.0
2022-12-06 12:05:00,290.98,291.22,290.98,291.06,1744.0,281.9442,282.1768,281.9442,282.0217,1744.0
2022-12-06 12:10:00,290.96,290.96,290.54,290.73,3567.0,281.9248,281.9248,281.5179,281.702,3567.0
2022-12-06 12:15:00,290.73,290.73,289.69,289.69,2453.0,281.702,281.702,280.6943,280.6943,2453.0
2022-12-06 12:20:00,289.78,290.18,289.78,289.98,4232.0,280.7815,281.1691,280.7815,280.9753,4232.0
2022-12-06 12:25:00,289.85,289.87,289.67,289.69,1607.0,280.8493,280.8687,280.6749,280.6943,1607.0
2022-12-06 12:30:00,289.74,290.05,289.5,289.93,9618.0,280.7427,281.0431,280.5102,280.9268,9618.0
2022-12-06 12:35:00,289.84,289.96,289.46,289.76,6327.0,280.8396,280.9559,280.4714,280.7621,6327.0
2022-12-06 12:40:00,289.98,289.99,289.79,289.93,2690.0,280.9753,280.985,280.7912,280.9268,2690.0
2022-12-06 12:45:00,289.81,289.81,289.69,289.76,800.0,280.8105,280.8105,280.6943,280.7621,800.0
2022-12-06 12:50:00,289.75,289.77,289.48,289.74,5060.0,280.7524,280.7718,280.4908,280.7427,5060.0
2022-12-06 12:55:00,289.61,289.72,289.42,289.62,3365.0,280.6168,280.7233,280.4327,280.6264,3365.0
2022-12-06 13:00:00,289.5,289.75,289.42,289.47,3979.0,280.5102,280.7524,280.4327,280.4811,3979.0
2022-12-06 13:05:00,289.61,289.64,289.33,289.42,9620.0,280.6168,280.6458,280.3454,280.4327,9620.0
2022-12-06 13:10:00,289.39,289.6,288.95,289.32,7167.0,280.4036,280.6071,279.9772,280.3358,7167.0
2022-12-06 13:15:00,289.38,289.64,289.18,289.18,3109.0,280.3939,280.6458,280.2001,280.2001,3109.0
2022-12-06 13:20:00,289.32,289.41,288.87,288.87,1317.0,280.3358,280.423,279.8997,279.8997,1317.0
2022-12-06 13:25:00,288.93,289.08,288.7,288.93,4108.0,279.9579,280.1032,279.735,279.9579,4108.0
2022-12-06 13:30:00,288.79,289.09,288.71,289.09,2722.0,279.8222,280.1129,279.7447,280.1129,2722.0
2022-12-06 13:35:00,289.14,289.43,289.03,289.29,3217.0,280.1613,280.4423,280.0548,280.3067,3217.0
2022-12-06 13:40:00,289.39,289.8,289.38,289.8,2700.0,280.4036,280.8009,280.3939,280.8009,2700.0
2022-12-06 13:45:00,289.87,290.03,289.79,289.79,1684.0,280.8687,281.0237,280.7912,280.7912,1684.0
2022-12-06 13:50:00,289.86,289.87,289.41,289.53,2401.0,280.859,280.8687,280.423,280.5392,2401.0
2022-12-06 13:55:00,289.46,289.68,289.26,289.68,3408.0,280.4714,280.6846,280.2776,280.6846,3408.0
2022-12-06 14:00:00,289.68,289.76,289.04,289.09,2694.0,280.6846,280.7621,280.0645,280.1129,2694.0
2022-12-06 14:05:00,289.03,289.03,288.56,288.72,3276.0,280.0548,280.0548,279.5994,279.7544,3276.0
2022-12-06 14:10:00,288.48,288.48,287.96,288.18,2898.0,279.5218,279.5218,279.018,279.2312,2898.0
2022-12-06 14:15:00,288.09,288.19,287.76,287.76,1577.0,279.144,279.2408,278.8242,278.8242,1577.0
2022-12-06 14:20:00,287.75,288.03,287.56,288.02,3306.0,278.8145,279.0858,278.6304,279.0761,3306.0
2022-12-06 14:25:00,287.9,287.9,287.47,287.47,2361.0,278.9599,278.9599,278.5432,278.5432,2361.0
2022-12-06 14:30:00,287.49,287.49,287.26,287.26,2663.0,278.5626,278.5626,278.3397,278.3397,2663.0
2022-12-06 14:35:00,287.3,287.49,287.1,287.32,3511.0,278.3785,278.5626,278.1847,278.3979,3511.0
2022-12-06 14:40:00,287.47,287.76,287.43,287.76,2102.0,278.5432,278.8242,278.5044,278.8242,2102.0
2022-12-06 14:45:00,287.75,287.91,287.68,287.8,1881.0,278.8145,278.9695,278.7467,278.863,1881.0
2022-12-06 14:50:00,287.67,288.06,287.64,288.04,2829.0,278.737,279.1149,278.7079,279.0955,2829.0
2022-12-06 14:55:00,287.9,288.12,287.89,287.91,3879.0,278.9599,279.173,278.9502,278.9695,3879.0
2022-12-06 15:00:00,287.98,288.46,287.98,288.23,2631.0,279.0374,279.5025,279.0374,279.2796,2631.0
2022-12-06 15:05:00,288.39,288.54,288.29,288.41,2300.0,279.4346,279.58,279.3377,279.454,2300.0
2022-12-06 15:10:00,288.46,288.46,288.13,288.16,1600.0,279.5025,279.5025,279.1827,279.2118,1600.0
2022-12-06 15:15:00,288.19,288.29,287.92,288.03,3393.0,279.2408,279.3377,278.9792,279.0858,3393.0
2022-12-06 15:20:00,288.16,288.54,288.16,288.46,3139.0,279.2118,279.58,279.2118,279.5025,3139.0
2022-12-06 15:25:00,288.58,288.68,288.15,288.28,4985.0,279.6187,279.7156,279.2021,279.3281,4985.0
2022-12-06 15:30:00,288.3,289.03,288.29,288.94,3949.0,279.3474,280.0548,279.3377,279.9676,3949.0
2022-12-06 15:35:00,289.06,289.27,288.92,289.27,5150.0,280.0838,280.2873,279.9482,280.2873,5150.0
2022-12-06 15:40:00,289.27,289.75,289.14,289.65,5386.0,280.2873,280.7524,280.1613,280.6555,5386.0
2022-12-06 15:45:00,289.6,290.01,289.5,289.98,5011.0,280.6071,281.0043,280.5102,280.9753,5011.0
2022-12-06 15:50:00,289.81,290.41,289.6,290.21,12028.0,280.8105,281.3919,280.6071,281.1981,12028.0
2022-12-06 15:55:00,290.26,290.3,289.55,290.09,34219.0,281.2466,281.2853,280.5586,281.0818,34219.0
2022-12-07 09:30:00,288.99,290.8,288.99,290.59,6168.0,280.016,281.7698,280.016,281.5663,6168.0
2022-12-07 09:35:00,290.96,291.64,290.96,291.14,1080.0,281.9248,282.5837,281.9248,282.0992,1080.0
2022-12-07 09:40:00,290.84,291.53,290.57,291.49,2670.0,281.8086,282.4771,281.5469,282.4384,2670.0
2022-12-07 09:45:00,291.55,291.58,290.53,290.63,8608.0,282.4965,282.5256,281.5082,281.6051,8608.0
2022-12-07 09:50:00,290.42,290.42,289.39,289.85,5765.0,281.4016,281.4016,280.4036,280.8493,5765.0
2022-12-07 09:55:00,289.91,290.54,289.9,290.33,2058.0,280.9074,281.5179,280.8977,281.3144,2058.0
2022-12-07 10:00:00,289.68,290.79,289.68,290.79,3352.0,280.6846,281.7601,280.6846,281.7601,3352.0
2022-12-07 10:05:00,290.63,291.05,290.41,290.44,4400.0,281.6051,282.012,281.3919,281.421,4400.0
2022-12-07 10:10:00,290.44,290.45,289.15,289.36,8499.0,281.421,281.4307,280.171,280.3745,8499.0
2022-12-07 10:15:00,289.25,289.88,289.25,289.25,7331.0,280.2679,280.8784,280.2679,280.2679,7331.0
2022-12-07 10:20:00,289.38,289.57,289.21,289.57,6209.0,280.3939,280.578,280.2292,280.578,6209.0
2022-12-07 10:25:00,289.59,290.31,289.41,290.21,6282.0,280.5974,281.295,280.423,281.1981,6282.0
2022-12-07 10:30:00,290.4,290.51,289.77,289.77,3000.0,281.3822,281.4888,280.7718,280.7718,3000.0
2022-12-07 10:35:00,289.92,289.93,289.57,289.6,2917.0,280.9171,280.9268,280.578,280.6071,2917.0
2022-12-07 10:40:00,289.84,290.19,289.75,290.09,1604.0,280.8396,281.1787,280.7524,281.0818,1604.0
2022-12-07 10:45:00,290.24,290.33,289.77,289.96,8674.0,281.2272,281.3144,280.7718,280.9559,8674.0
2022-12-07 10:50:00,290.0,290.99,289.99,290.35,6931.0,280.9946,281.9539,280.985,281.3338,6931.0
2022-12-07 10:55:00,290.51,290.73,290.29,290.73,2100.0,281.4888,281.702,281.2756,281.702,2100.0
2022-12-07 11:00:00,290.8,290.9,290.62,290.9,1219.0,281.7698,281.8667,281.5954,281.8667,1219.0
2022-12-07 11:05:00,290.93,291.02,290.57,290.73,3617.0,281.8958,281.983,281.5469,281.702,3617.0
2022-12-07 11:10:00,290.67,290.67,290.03,290.13,2141.0,281.6438,281.6438,281.0237,281.1206,2141.0
2022-12-07 11:15:00,290.13,290.55,290.05,290.22,1761.0,281.1206,281.5276,281.0431,281.2078,1761.0
2022-12-07 11:20:00,289.81,289.82,289.16,289.16,2357.0,280.8105,280.8202,280.1807,280.1807,2357.0
2022-12-07 11:25:00,289.4,289.64,289.29,289.29,5708.0,280.4133,280.6458,280.3067,280.3067,5708.0
2022-12-07 11:30:00,289.36,289.73,289.11,289.25,5148.0,280.3745,280.733,280.1323,280.2679,5148.0
2022-12-07 11:35:00,289.19,289.63,289.19,289.54,2474.0,280.2098,280.6361,280.2098,280.5489,2474.0
2022-12-07 11:40:00,289.65,289.95,289.65,289.75,1300.0,280.6555,280.9462,280.6555,280.7524,1300.0
2022-12-07 11:45:00,289.74,289.82,289.55,289.63,2476.0,280.7427,280.8202,280.5586,280.6361,2476.0
2022-12-07 11:50:00,289.54,289.7,289.35,289.4,3200.0,280.5489,280.704,280.3648,280.4133,3200.0
2022-12-07 11:55:00,289.35,289.95,289.2,289.75,39107.0,280.3648,280.9462,280.2195,280.7524,39107.0
2022-12-07 12:00:00,289.75,289.95,289.68,289.89,3000.0,280.7524,280.9462,280.6846,280.8881,3000.0
2022-12-07 12:05:00,289.66,290.16,289.66,290.16,2749.0,280.6652,281.1497,280.6652,281.1497,2749.0
2022-12-07 12:10:00,290.11,290.56,290.0,290.33,2809.0,281.1012,281.5373,280.9946,281.3144,2809.0
2022-12-07 12:15:00,290.33,290.45,290.25,290.34,841.0,281.3144,281.4307,281.2369,281.3241,841.0
2022-12-07 12:20:00,290.62,290.62,290.34,290.38,600.0,281.5954,281.5954,281.3241,281.3628,600.0
2022-12-07 12:25:00,290.28,290.66,290.15,290.31,3230.0,281.2659,281.6341,281.14,281.295,3230.0
2022-12-07 12:30:00,290.49,290.77,290.21,290.55,3054.0,281.4694,281.7407,281.1981,281.5276,3054.0
2022-12-07 12:35:00,290.6,291.06,290.6,290.61,3145.0,281.576,282.0217,281.576,281.5857,3145.0
2022-12-07 12:40:00,290.67,291.19,290.67,291.19,1313.0,281.6438,282.1477,281.6438,282.1477,1313.0
2022-12-07 12:45:00,291.23,291.42,291.23,291.42,300.0,282.1864,282.3705,282.1864,282.3705,300.0
2022-12-07 12:50:00,291.53,291.53,291.21,291.21,1425.0,282.4771,282.4771,282.1671,282.1671,1425.0
2022-12-07 12:55:00,291.35,291.57,291.34,291.44,1226.0,282.3027,282.5159,282.293,282.3899,1226.0
2022-12-07 13:00:00,291.58,291.76,291.37,291.37,1100.0,282.5256,282.7,282.3221,282.3221,1100.0
2022-12-07 13:05:00,291.17,291.71,291.02,291.7,3605.0,282.1283,282.6515,281.983,282.6418,3605.0
2022-12-07 13:10:00,291.78,291.83,291.5,291.76,2858.0,282.7194,282.7678,282.4481,282.7,2858.0
2022-12-07 13:15:00,291.57,292.03,291.57,292.03,2933.0,282.5159,282.9616,282.5159,282.9616,2933.0
2022-12-07 13:20:00,291.93,291.96,291.67,291.71,1300.0,282.8647,282.8938,282.6128,282.6515,1300.0
2022-12-07 13:25:00,291.65,291.72,291.6,291.7,734.0,282.5934,282.6612,282.545,282.6418,734.0
2022-12-07 13:30:00,291.63,291.82,291.63,291.71,1527.0,282.574,282.7581,282.574,282.6515,1527.0
2022-12-07 13:35:00,291.72,291.72,291.46,291.46,737.0,282.6612,282.6612,282.4093,282.4093,737.0
2022-12-07 13:40:00,291.44,291.76,291.44,291.6,1681.0,282.3899,282.7,282.3899,282.545,1681.0
2022-12-07 13:45:00,291.68,291.72,291.64,291.64,901.0,282.6225,282.6612,282.5837,282.5837,901.0
2022-12-07 13:50:00,291.72,291.72,291.35,291.35,700.0,282.6612,282.6612,282.3027,282.3027,700.0
2022-12-07 13:55:00,291.29,291.49,291.2,291.27,1998.0,282.2446,282.4384,282.1574,282.2252,1998.0
2022-12-07 14:00:00,291.33,291.33,290.94,291.0,1400.0,282.2833,282.2833,281.9055,281.9636,1400.0
2022-12-07 14:05:00,290.91,291.03,290.83,290.98,3580.0,281.8764,281.9927,281.7989,281.9442,3580.0
2022-12-07 14:10:00,290.85,291.39,290.78,291.34,1917.0,281.8182,282.3415,281.7504,282.293,1917.0
2022-12-07 14:15:00,291.32,291.33,291.12,291.14,1630.0,282.2737,282.2833,282.0799,282.0992,1630.0
2022-12-07 14:20:00,291.04,291.13,290.85,291.13,1108.0,282.0023,282.0896,281.8182,282.0896,1108.0
2022-12-07 14:25:00,291.16,291.71,291.15,291.71,2020.0,282.1186,282.6515,282.1089,282.6515,2020.0
2022-12-07 14:30:00,291.8,291.8,291.47,291.73,2867.0,282.7387,282.7387,282.419,282.6709,2867.0
2022-12-07 14:35:00,291.72,292.0,291.62,291.93,2200.0,282.6612,282.9325,282.5643,282.8647,2200.0
2022-12-07 14:40:00,291.99,291.99,291.6,291.9,2100.0,282.9228,282.9228,282.545,282.8356,2100.0
2022-12-07 14:45:00,291.87,291.87,291.62,291.62,1861.0,282.8066,282.8066,282.5643,282.5643,1861.0
2022-12-07 14:50:00,291.57,291.63,291.33,291.33,1766.0,282.5159,282.574,282.2833,282.2833,1766.0
2022-12-07 14:55:00,291.34,291.53,291.29,291.33,1633.0,282.293,282.4771,282.2446,282.2833,1633.0
2022-12-07 15:00:00,291.21,291.86,291.21,291.85,2000.0,282.1671,282.7969,282.1671,282.7872,2000.0
2022-12-07 15:05:00,291.67,291.75,291.01,291.01,1854.0,282.6128,282.6903,281.9733,281.9733,1854.0
2022-12-07 15:10:00,291.1,291.28,290.97,291.23,6801.0,282.0605,282.2349,281.9345,282.1864,6801.0
2022-12-07 15:15:00,291.17,291.46,291.13,291.32,7610.0,282.1283,282.4093,282.0896,282.2737,7610.0
2022-12-07 15:20:00,291.14,291.19,290.94,291.12,1100.0,282.0992,282.1477,281.9055,282.0799,1100.0
2022-12-07 15:25:00,291.15,291.59,291.06,291.58,8413.0,282.1089,282.5353,282.0217,282.5256,8413.0
2022-12-07 15:30:00,291.52,291.79,291.39,291.39,5077.0,282.4674,282.7291,282.3415,282.3415,5077.0
2022-12-07 15:35:00,291.38,291.51,291.16,291.38,4323.0,282.3318,282.4578,282.1186,282.3318,4323.0
2022-12-07 15:40:00,291.38,291.38,291.08,291.1,4047.0,282.3318,282.3318,282.0411,282.0605,4047.0
2022-12-07 15:45:00,291.13,291.51,291.13,291.37,9894.0,282.0896,282.4578,282.0896,282.3221,9894.0
2022-12-07 15:50:00,291.29,291.77,291.1,291.69,13439.0,282.2446,282.7097,282.0605,282.6322,13439.0
2022-12-07 15:55:00,291.65,292.25,291.62,292.08,33867.0,282.5934,283.1748,282.5643,283.01,33867.0
2022-12-08 09:30:00,294.0,294.0,292.11,293.21,5918.0,284.8704,284.8704,283.0391,284.105,5918.0
2022-12-08 09:35:00,293.55,294.38,293.23,294.14,1734.0,284.4344,285.2386,284.1243,285.0061,1734.0
2022-12-08 09:40:00,294.21,294.62,293.74,293.97,1000.0,285.0739,285.4712,284.6185,284.8414,1000.0
2022-12-08 09:45:00,293.54,294.02,293.54,293.86,1100.0,284.4247,284.8898,284.4247,284.7348,1100.0
2022-12-08 09:50:00,294.18,294.53,293.96,294.28,3563.0,285.0448,285.384,284.8317,285.1417,3563.0
2022-12-08 09:55:00,294.44,294.83,294.44,294.64,2813.0,285.2968,285.6747,285.2968,285.4906,2813.0
2022-12-08 10:00:00,294.83,295.23,294.66,295.07,6548.0,285.6747,286.0622,285.5099,285.9072,6548.0
2022-12-08 10:05:00,295.07,295.07,294.41,294.53,3656.0,285.9072,285.9072,285.2677,285.384,3656.0
2022-12-08 10:10:00,294.35,294.36,293.82,293.84,4691.0,285.2096,285.2192,284.696,284.7154,4691.0
2022-12-08 10:15:00,293.76,293.9,293.55,293.79,5201.0,284.6379,284.7735,284.4344,284.6669,5201.0
2022-12-08 10:20:00,293.79,293.95,293.38,293.5,5000.0,284.6669,284.822,284.2697,284.386,5000.0
2022-12-08 10:25:00,293.54,294.39,293.53,294.13,3040.0,284.4247,285.2483,284.415,284.9964,3040.0
2022-12-08 10:30:00,294.15,294.24,293.96,294.19,900.0,285.0158,285.103,284.8317,285.0545,900.0
2022-12-08 10:35:00,294.32,294.56,294.1,294.33,1222.0,285.1805,285.413,284.9673,285.1902,1222.0
2022-12-08 10:40:00,294.15,294.21,293.76,293.94,1631.0,285.0158,285.0739,284.6379,284.8123,1631.0
2022-12-08 10:45:00,293.77,294.14,293.77,294.06,800.0,284.6476,285.0061,284.6476,284.9286,800.0
2022-12-08 10:50:00,293.93,294.19,293.93,293.97,727.0,284.8026,285.0545,284.8026,284.8414,727.0
2022-12-08 10:55:00,294.05,294.15,293.84,293.85,866.0,284.9189,285.0158,284.7154,284.7251,866.0
2022-12-08 11:00:00,294.06,294.08,293.0,293.33,6140.0,284.9286,284.9479,283.9015,284.2212,6140.0
2022-12-08 11:05:00,293.33,293.56,292.93,292.93,1300.0,284.2212,284.4441,283.8337,283.8337,1300.0
2022-12-08 11:10:00,293.12,293.19,292.86,292.87,1200.0,284.0178,284.0856,283.7658,283.7755,1200.0
2022-12-08 11:15:00,292.62,292.62,292.23,292.23,1000.0,283.5333,283.5333,283.1554,283.1554,1000.0
2022-12-08 11:20:00,292.23,292.39,292.12,292.38,1730.0,283.1554,283.3104,283.0488,283.3007,1730.0
2022-12-08 11:25:00,292.1,292.65,292.1,292.62,1502.0,283.0294,283.5623,283.0294,283.5333,1502.0
2022-12-08 11:30:00,292.69,292.69,292.44,292.61,2471.0,283.6011,283.6011,283.3589,283.5236,2471.0
2022-12-08 11:35:00,292.37,292.55,292.19,292.55,1092.0,283.291,283.4655,283.1166,283.4655,1092.0
2022-12-08 11:40:00,292.58,292.74,292.38,292.56,1691.0,283.4945,283.6496,283.3007,283.4751,1691.0
2022-12-08 11:45:00,292.47,292.73,292.47,292.73,600.0,283.3879,283.6399,283.3879,283.6399,600.0
2022-12-08 11:50:00,292.41,292.69,292.41,292.69,1000.0,283.3298,283.6011,283.3298,283.6011,1000.0
2022-12-08 11:55:00,292.63,292.85,292.63,292.81,1133.0,283.543,283.7561,283.543,283.7174,1133.0
2022-12-08 12:00:00,292.64,293.01,292.64,292.64,1822.0,283.5527,283.9112,283.5527,283.5527,1822.0
2022-12-08 12:05:00,292.39,292.68,292.39,292.68,1080.0,283.3104,283.5914,283.3104,283.5914,1080.0
2022-12-08 12:10:00,293.03,293.21,292.99,293.12,2400.0,283.9305,284.105,283.8918,284.0178,2400.0
2022-12-08 12:15:00,293.12,293.12,292.94,293.0,700.0,284.0178,284.0178,283.8433,283.9015,700.0
2022-12-08 12:20:00,292.93,293.15,292.84,293.15,807.0,283.8337,284.0468,283.7464,284.0468,807.0
2022-12-08 12:25:00,293.0,293.0,292.87,292.87,600.0,283.9015,283.9015,283.7755,283.7755,600.0
2022-12-08 12:30:00,292.9,292.99,292.75,292.91,1271.0,283.8046,283.8918,283.6592,283.8143,1271.0
2022-12-08 12:35:00,292.86,292.86,292.43,292.43,1985.0,283.7658,283.7658,283.3492,283.3492,1985.0
2022-12-08 12:40:00,292.46,292.49,292.28,292.37,1700.0,283.3782,283.4073,283.2038,283.291,1700.0
2022-12-08 12:45:00,292.26,292.28,291.67,291.67,9702.0,283.1845,283.2038,282.6128,282.6128,9702.0
2022-12-08 12:50:00,291.78,292.25,291.68,292.25,6576.0,282.7194,283.1748,282.6225,283.1748,6576.0
2022-12-08 12:55:00,292.17,292.24,292.1,292.22,607.0,283.0973,283.1651,283.0294,283.1457,607.0
2022-12-08 13:00:00,292.51,292.51,292.33,292.33,300.0,283.4267,283.4267,283.2523,283.2523,300.0
2022-12-08 13:05:00,292.44,292.44,292.33,292.41,948.0,283.3589,283.3589,283.2523,283.3298,948.0
2022-12-08 13:10:00,292.27,292.38,292.27,292.27,400.0,283.1941,283.3007,283.1941,283.1941,400.0
2022-12-08 13:15:00,292.41,292.59,292.25,292.38,1169.0,283.3298,283.5042,283.1748,283.3007,1169.0
2022-12-08 13:20:00,292.24,292.36,292.14,292.27,800.0,283.1651,283.2814,283.0682,283.1941,800.0
2022-12-08 13:25:00,292.48,292.84,292.48,292.6,900.0,283.3976,283.7464,283.3976,283.5139,900.0
2022-12-08 13:30:00,292.94,293.0,292.82,292.82,722.0,283.8433,283.9015,283.7271,283.7271,722.0
2022-12-08 13:35:00,292.9,293.13,292.78,293.12,1000.0,283.8046,284.0274,283.6883,284.0178,1000.0
2022-12-08 13:40:00,293.17,293.25,293.06,293.1,700.0,284.0662,284.1437,283.9596,283.9984,700.0
2022-12-08 13:45:00,293.14,293.15,293.06,293.07,840.0,284.0371,284.0468,283.9596,283.9693,840.0
2022-12-08 13:50:00,293.01,293.01,292.67,292.99,1232.0,283.9112,283.9112,283.5817,283.8918,1232.0
2022-12-08 13:55:00,292.76,292.94,292.76,292.81,1356.0,283.6689,283.8433,283.6689,283.7174,1356.0
2022-12-08 14:00:00,292.67,292.85,292.17,292.17,3039.0,283.5817,283.7561,283.0973,283.0973,3039.0
2022-12-08 14:05:00,291.94,291.95,291.4,291.77,1612.0,282.8744,282.8841,282.3512,282.7097,1612.0
2022-12-08 14:10:00,291.76,291.76,291.47,291.51,610.0,282.7,282.7,282.419,282.4578,610.0
2022-12-08 14:15:00,291.9,292.11,291.74,291.82,4581.0,282.8356,283.0391,282.6806,282.7581,4581.0
2022-12-08 14:20:00,291.82,291.85,291.63,291.63,1316.0,282.7581,282.7872,282.574,282.574,1316.0
2022-12-08 14:25:00,291.75,291.75,291.63,291.73,903.0,282.6903,282.6903,282.574,282.6709,903.0
2022-12-08 14:30:00,291.39,291.43,291.1,291.23,1608.0,282.3415,282.3802,282.0605,282.1864,1608.0
2022-12-08 14:35:00,291.05,291.49,290.94,291.49,700.0,282.012,282.4384,281.9055,282.4384,700.0
2022-12-08 14:40:00,291.61,291.69,291.54,291.69,802.0,282.5546,282.6322,282.4868,282.6322,802.0
2022-12-08 14:45:00,291.88,291.92,291.7,291.7,931.0,282.8163,282.855,282.6418,282.6418,931.0
2022-12-08 14:50:00,291.6,291.72,291.58,291.72,529.0,282.545,282.6612,282.5256,282.6612,529.0
2022-12-08 14:55:00,291.95,292.18,291.7,291.76,2070.0,282.8841,283.1069,282.6418,282.7,2070.0
2022-12-08 15:00:00,291.62,291.69,291.36,291.45,1639.0,282.5643,282.6322,282.3124,282.3996,1639.0
2022-12-08 15:05:00,291.45,291.78,291.18,291.78,2107.0,282.3996,282.7194,282.138,282.7194,2107.0
2022-12-08 15:10:00,291.74,291.93,291.67,291.7,1818.0,282.6806,282.8647,282.6128,282.6418,1818.0
2022-12-08 15:15:00,291.61,291.85,291.56,291.83,1207.0,282.5546,282.7872,282.5062,282.7678,1207.0
2022-12-08 15:20:00,291.77,292.27,291.74,292.27,2180.0,282.7097,283.1941,282.6806,283.1941,2180.0
2022-12-08 15:25:00,292.27,292.33,292.06,292.16,1823.0,283.1941,283.2523,282.9907,283.0876,1823.0
2022-12-08 15:30:00,292.09,292.41,291.82,291.93,2186.0,283.0197,283.3298,282.7581,282.8647,2186.0
2022-12-08 15:35:00,291.78,291.8,291.67,291.78,2047.0,282.7194,282.7387,282.6128,282.7194,2047.0
2022-12-08 15:40:00,291.67,291.7,291.45,291.45,7312.0,282.6128,282.6418,282.3996,282.3996,7312.0
2022-12-08 15:45:00,291.35,291.5,291.12,291.37,10985.0,282.3027,282.4481,282.0799,282.3221,10985.0
2022-12-08 15:50:00,291.26,291.91,291.13,291.91,3752.0,282.2155,282.8453,282.0896,282.8453,3752.0
2022-12-08 15:55:00,291.88,292.42,291.87,292.13,22317.0,282.8163,283.3395,282.8066,283.0585,22317.0
2022-12-09 09:30:00,291.91,292.35,291.91,292.35,3609.0,282.8453,283.2717,282.8453,283.2717,3609.0
2022-12-09 09:35:00,293.32,294.31,291.5,293.09,3100.0,284.2115,285.1708,282.4481,283.9887,3100.0
2022-12-09 09:40:00,292.65,293.13,292.54,292.68,1729.0,283.5623,284.0274,283.4558,283.5914,1729.0
2022-12-09 09:45:00,292.71,292.88,292.19,292.5,2120.0,283.6205,283.7852,283.1166,283.417,2120.0
2022-12-09 09:50:00,292.02,292.03,291.64,292.03,1384.0,282.9519,282.9616,282.5837,282.9616,1384.0
2022-12-09 09:55:00,291.4,292.02,291.4,291.65,4164.0,282.3512,282.9519,282.3512,282.5934,4164.0
2022-12-09 10:00:00,292.08,292.76,291.69,291.73,3923.0,283.01,283.6689,282.6322,282.6709,3923.0
2022-12-09 10:05:00,292.63,292.89,291.99,292.38,2208.0,283.543,283.7949,282.9228,283.3007,2208.0
2022-12-09 10:10:00,292.0,292.87,291.89,292.32,5437.0,282.9325,283.7755,282.8259,283.2426,5437.0
2022-12-09 10:15:00,292.31,292.57,291.94,292.05,5200.0,283.2329,283.4848,282.8744,282.981,5200.0
2022-12-09 10:20:00,292.04,292.76,291.99,292.26,2859.0,282.9713,283.6689,282.9228,283.1845,2859.0
2022-12-09 10:25:00,292.75,292.75,292.48,292.61,1152.0,283.6592,283.6592,283.3976,283.5236,1152.0
2022-12-09 10:30:00,292.79,293.35,292.73,292.73,2101.0,283.698,284.2406,283.6399,283.6399,2101.0
2022-12-09 10:35:00,292.61,292.61,292.61,292.61,100.0,283.5236,283.5236,283.5236,283.5236,100.0
2022-12-09 10:40:00,293.34,293.38,293.24,293.37,1135.0,284.2309,284.2697,284.134,284.26,1135.0
2022-12-09 10:45:00,293.22,293.37,292.69,292.7,4431.0,284.1146,284.26,283.6011,283.6108,4431.0
2022-12-09 10:50:00,292.55,293.18,292.41,293.15,1674.0,283.4655,284.0759,283.3298,284.0468,1674.0
2022-12-09 10:55:00,292.87,293.59,292.87,293.59,2462.0,283.7755,284.4732,283.7755,284.4732,2462.0
2022-12-09 11:00:00,293.46,293.63,293.08,293.39,1700.0,284.3472,284.5119,283.979,284.2794,1700.0
2022-12-09 11:05:00,293.24,293.24,292.56,292.56,1600.0,284.134,284.134,283.4751,283.4751,1600.0
2022-12-09 11:10:00,292.17,292.4,291.98,292.4,670.0,283.0973,283.3201,282.9132,283.3201,670.0
2022-12-09 11:15:00,292.48,292.48,292.4,292.42,900.0,283.3976,283.3976,283.3201,283.3395,900.0
2022-12-09 11:20:00,292.66,292.86,292.41,292.51,1874.0,283.572,283.7658,283.3298,283.4267,1874.0
2022-12-09 11:25:00,292.36,292.48,292.2,292.31,613.0,283.2814,283.3976,283.1263,283.2329,613.0
2022-12-09 11:30:00,292.25,292.72,292.12,292.72,2752.0,283.1748,283.6302,283.0488,283.6302,2752.0
2022-12-09 11:35:00,292.58,292.94,292.37,292.53,7885.0,283.4945,283.8433,283.291,283.4461,7885.0
2022-12-09 11:40:00,292.24,292.32,291.98,292.32,823.0,283.1651,283.2426,282.9132,283.2426,823.0
2022-12-09 11:45:00,292.85,292.85,292.78,292.78,500.0,283.7561,283.7561,283.6883,283.6883,500.0
2022-12-09 11:50:00,292.89,292.89,292.58,292.58,501.0,283.7949,283.7949,283.4945,283.4945,501.0
2022-12-09 11:55:00,292.59,292.86,292.55,292.86,1113.0,283.5042,283.7658,283.4655,283.7658,1113.0
2022-12-09 12:00:00,292.53,292.61,292.36,292.37,1339.0,283.4461,283.5236,283.2814,283.291,1339.0
2022-12-09 12:05:00,292.33,292.33,292.3,292.33,500.0,283.2523,283.2523,283.2232,283.2523,500.0
2022-12-09 12:10:00,292.38,292.65,292.38,292.5,811.0,283.3007,283.5623,283.3007,283.417,811.0
2022-12-09 12:15:00,292.48,292.48,291.88,292.1,900.0,283.3976,283.3976,282.8163,283.0294,900.0
2022-12-09 12:20:00,291.91,291.91,291.64,291.64,200.0,282.8453,282.8453,282.5837,282.5837,200.0
2022-12-09 12:25:00,291.78,291.84,291.63,291.8,1271.0,282.7194,282.7775,282.574,282.7387,1271.0
2022-12-09 12:30:00,292.01,292.01,291.76,291.76,1100.0,282.9422,282.9422,282.7,282.7,1100.0
2022-12-09 12:35:00,291.86,292.01,291.84,291.84,1278.0,282.7969,282.9422,282.7775,282.7775,1278.0
2022-12-09 12:40:00,292.04,292.05,291.63,291.63,1800.0,282.9713,282.981,282.574,282.574,1800.0
2022-12-09 12:45:00,291.71,291.71,291.34,291.4,850.0,282.6515,282.6515,282.293,282.3512,850.0
2022-12-09 12:50:00,291.41,291.41,291.21,291.22,1571.0,282.3609,282.3609,282.1671,282.1768,1571.0
2022-12-09 12:55:00,291.34,291.49,291.34,291.46,300.0,282.293,282.4384,282.293,282.4093,300.0
2022-12-09 13:00:00,291.48,291.48,291.03,291.39,1571.0,282.4287,282.4287,281.9927,282.3415,1571.0
2022-12-09 13:05:00,291.01,291.05,290.9,290.98,1100.0,281.9733,282.012,281.8667,281.9442,1100.0
2022-12-09 13:10:00,290.94,291.12,290.82,291.12,700.0,281.9055,282.0799,281.7892,282.0799,700.0
2022-12-09 13:15:00,291.05,291.2,291.0,291.2,1000.0,282.012,282.1574,281.9636,282.1574,1000.0
2022-12-09 13:20:00,291.02,291.03,290.7,290.77,928.0,281.983,281.9927,281.6729,281.7407,928.0
2022-12-09 13:25:00,290.75,290.76,290.75,290.76,200.0,281.7214,281.731,281.7214,281.731,200.0
2022-12-09 13:30:00,290.54,290.84,290.49,290.58,2685.0,281.5179,281.8086,281.4694,281.5566,2685.0
2022-12-09 13:35:00,290.63,290.64,290.63,290.63,172.0,281.6051,281.6148,281.6051,281.6051,172.0
2022-12-09 13:40:00,290.78,290.78,290.75,290.75,400.0,281.7504,281.7504,281.7214,281.7214,400.0
2022-12-09 13:45:00,290.54,290.7,290.47,290.7,1335.0,281.5179,281.6729,281.45,281.6729,1335.0
2022-12-09 13:50:00,290.72,290.78,290.44,290.48,5505.0,281.6923,281.7504,281.421,281.4597,5505.0
2022-12-09 13:55:00,290.38,290.47,290.3,290.47,9092.0,281.3628,281.45,281.2853,281.45,9092.0
2022-12-09 14:00:00,290.61,290.61,290.54,290.54,300.0,281.5857,281.5857,281.5179,281.5179,300.0
2022-12-09 14:05:00,290.17,290.32,289.99,290.32,600.0,281.1594,281.3047,280.985,281.3047,600.0
2022-12-09 14:10:00,290.08,290.34,289.97,290.34,1550.0,281.0722,281.3241,280.9656,281.3241,1550.0
2022-12-09 14:15:00,290.5,290.64,290.5,290.59,722.0,281.4791,281.6148,281.4791,281.5663,722.0
2022-12-09 14:20:00,290.54,290.67,290.37,290.5,1100.0,281.5179,281.6438,281.3532,281.4791,1100.0
2022-12-09 14:25:00,290.52,290.79,290.52,290.79,1044.0,281.4985,281.7601,281.4985,281.7601,1044.0
2022-12-09 14:30:00,290.66,290.77,290.39,290.77,414.0,281.6341,281.7407,281.3725,281.7407,414.0
2022-12-09 14:35:00,290.72,290.8,290.72,290.8,600.0,281.6923,281.7698,281.6923,281.7698,600.0
2022-12-09 14:40:00,290.64,290.68,290.51,290.51,1044.0,281.6148,281.6535,281.4888,281.4888,1044.0
2022-12-09 14:45:00,290.75,291.17,290.75,291.16,2548.0,281.7214,282.1283,281.7214,282.1186,2548.0
2022-12-09 14:50:00,291.1,291.25,291.0,291.25,1551.0,282.0605,282.2058,281.9636,282.2058,1551.0
2022-12-09 14:55:00,291.36,291.42,291.18,291.19,2946.0,282.3124,282.3705,282.138,282.1477,2946.0
2022-12-09 15:00:00,291.16,291.38,291.16,291.37,1100.0,282.1186,282.3318,282.1186,282.3221,1100.0
2022-12-09 15:05:00,291.47,291.63,290.91,290.95,2410.0,282.419,282.574,281.8764,281.9151,2410.0
2022-12-09 15:10:00,290.94,291.23,290.94,291.23,998.0,281.9055,282.1864,281.9055,282.1864,998.0
2022-12-09 15:15:00,291.25,291.3,291.0,291.11,1600.0,282.2058,282.2543,281.9636,282.0702,1600.0
2022-12-09 15:20:00,291.0,291.0,290.81,290.81,1169.0,281.9636,281.9636,281.7795,281.7795,1169.0
2022-12-09 15:25:00,290.73,290.8,290.51,290.56,2326.0,281.702,281.7698,281.4888,281.5373,2326.0
2022-12-09 15:30:00,290.43,290.73,290.38,290.43,5571.0,281.4113,281.702,281.3628,281.4113,5571.0
2022-12-09 15:35:00,290.54,290.54,289.83,289.85,2900.0,281.5179,281.5179,280.8299,280.8493,2900.0
2022-12-09 15:40:00,289.77,289.77,289.5,289.5,7682.0,280.7718,280.7718,280.5102,280.5102,7682.0
2022-12-09 15:45:00,289.48,290.0,289.33,289.63,5826.0,280.4908,280.9946,280.3454,280.6361,5826.0
2022-12-09 15:50:00,289.49,289.67,289.1,289.67,7840.0,280.5005,280.6749,280.1226,280.6749,7840.0
2022-12-09 15:55:00,289.78,289.79,289.21,289.64,13164.0,280.7815,280.7912,280.2292,280.6458,13164.0
2022-12-12 09:30:00,290.23,290.23,288.88,288.88,4551.0,281.2175,281.2175,279.9094,279.9094,4551.0
2022-12-12 09:35:00,288.67,289.29,288.67,288.69,733.0,279.7059,280.3067,279.7059,279.7253,733.0
2022-12-12 09:40:00,289.33,289.43,289.16,289.37,1381.0,280.3454,280.4423,280.1807,280.3842,1381.0
2022-12-12 09:45:00,289.18,289.37,288.42,289.04,20380.0,280.2001,280.3842,279.4637,280.0645,20380.0
2022-12-12 09:50:00,289.02,289.34,288.74,288.99,7000.0,280.0451,280.3551,279.7738,280.016,7000.0
2022-12-12 09:55:00,289.05,289.47,288.86,289.42,4464.0,280.0741,280.4811,279.89,280.4327,4464.0
2022-12-12 10:00:00,289.32,289.79,289.17,289.68,3831.0,280.3358,280.7912,280.1904,280.6846,3831.0
2022-12-12 10:05:00,289.88,289.9,289.64,289.9,1116.0,280.8784,280.8977,280.6458,280.8977,1116.0
2022-12-12 10:10:00,290.14,290.48,290.04,290.04,1141.0,281.1303,281.4597,281.0334,281.0334,1141.0
2022-12-12 10:15:00,290.3,290.32,289.96,290.32,3526.0,281.2853,281.3047,280.9559,281.3047,3526.0
2022-12-12 10:20:00,290.46,291.0,290.46,291.0,877.0,281.4404,281.9636,281.4404,281.9636,877.0
2022-12-12 10:25:00,290.97,290.97,290.46,290.47,1500.0,281.9345,281.9345,281.4404,281.45,1500.0
2022-12-12 10:30:00,290.32,290.93,290.29,290.93,1705.0,281.3047,281.8958,281.2756,281.8958,1705.0
2022-12-12 10:35:00,290.85,291.5,290.69,291.36,1622.0,281.8182,282.4481,281.6632,282.3124,1622.0
2022-12-12 10:40:00,291.2,291.49,291.17,291.49,1409.0,282.1574,282.4384,282.1283,282.4384,1409.0
2022-12-12 10:45:00,291.28,291.33,290.73,290.73,1505.0,282.2349,282.2833,281.702,281.702,1505.0
2022-12-12 10:50:00,290.55,290.85,290.24,290.55,4561.0,281.5276,281.8182,281.2272,281.5276,4561.0
2022-12-12 10:55:00,290.41,290.58,290.3,290.41,2700.0,281.3919,281.5566,281.2853,281.3919,2700.0
2022-12-12 11:00:00,290.52,290.81,290.15,290.81,4101.0,281.4985,281.7795,281.14,281.7795,4101.0
2022-12-12 11:05:00,291.22,291.22,291.21,291.22,100.0,282.1768,282.1768,282.1671,282.1768,100.0
2022-12-12 11:10:00,291.29,291.34,290.91,290.91,1598.0,282.2446,282.293,281.8764,281.8764,1598.0
2022-12-12 11:15:00,291.12,291.25,291.1,291.25,909.0,282.0799,282.2058,282.0605,282.2058,909.0
2022-12-12 11:20:00,291.56,291.62,291.56,291.62,200.0,282.5062,282.5643,282.5062,282.5643,200.0
2022-12-12 11:25:00,291.63,292.03,291.63,292.03,1031.0,282.574,282.9616,282.574,282.9616,1031.0
2022-12-12 11:30:00,291.87,291.87,291.77,291.86,700.0,282.8066,282.8066,282.7097,282.7969,700.0
2022-12-12 11:35:00,291.91,291.99,291.9,291.99,401.0,282.8453,282.9228,282.8356,282.9228,401.0
2022-12-12 11:40:00,292.07,292.07,291.61,291.61,1302.0,283.0004,283.0004,282.5546,282.5546,1302.0
2022-12-12 11:45:00,291.53,291.77,291.53,291.76,927.0,282.4771,282.7097,282.4771,282.7,927.0
2022-12-12 11:50:00,291.76,291.76,291.76,291.76,0.0,282.7,282.7,282.7,282.7,0.0
2022-12-12 11:55:00,291.89,291.97,291.58,291.97,946.0,282.8259,282.9035,282.5256,282.9035,946.0
2022-12-12 12:00:00,292.03,292.54,292.02,292.54,309.0,282.9616,283.4558,282.9519,283.4558,309.0
2022-12-12 12:05:00,292.38,292.53,292.34,292.36,1873.0,283.3007,283.4461,283.262,283.2814,1873.0
2022-12-12 12:10:00,292.37,292.46,292.21,292.21,1557.0,283.291,283.3782,283.136,283.136,1557.0
2022-12-12 12:15:00,292.48,292.48,292.48,292.48,100.0,283.3976,283.3976,283.3976,283.3976,100.0
2022-12-12 12:20:00,292.44,292.48,292.33,292.33,1491.0,283.3589,283.3976,283.2523,283.2523,1491.0
2022-12-12 12:25:00,292.36,292.77,292.35,292.77,1032.0,283.2814,283.6786,283.2717,283.6786,1032.0
2022-12-12 12:30:00,292.55,292.63,292.31,292.39,2943.0,283.4655,283.543,283.2329,283.3104,2943.0
2022-12-12 12:35:00,292.58,292.67,292.48,292.59,2863.0,283.4945,283.5817,283.3976,283.5042,2863.0
2022-12-12 12:40:00,292.71,293.02,292.37,292.9,5575.0,283.6205,283.9209,283.291,283.8046,5575.0
2022-12-12 12:45:00,293.04,293.08,293.03,293.08,205.0,283.9402,283.979,283.9305,283.979,205.0
2022-12-12 12:50:00,293.05,293.53,293.04,293.19,11656.0,283.9499,284.415,283.9402,284.0856,11656.0
2022-12-12 12:55:00,293.22,293.58,293.16,293.48,5728.0,284.1146,284.4635,284.0565,284.3666,5728.0
2022-12-12 13:00:00,293.59,293.62,293.04,293.04,3969.0,284.4732,284.5022,283.9402,283.9402,3969.0
2022-12-12 13:05:00,293.01,293.52,292.92,293.29,4133.0,283.9112,284.4053,283.824,284.1825,4133.0
2022-12-12 13:10:00,293.25,293.28,292.64,292.71,7827.0,284.1437,284.1728,283.5527,283.6205,7827.0
2022-12-12 13:15:00,292.78,293.05,292.77,293.05,614.0,283.6883,283.9499,283.6786,283.9499,614.0
2022-12-12 13:20:00,293.01,293.1,292.98,292.98,3038.0,283.9112,283.9984,283.8821,283.8821,3038.0
2022-12-12 13:25:00,292.95,293.05,292.87,292.92,1746.0,283.853,283.9499,283.7755,283.824,1746.0
2022-12-12 13:30:00,293.1,293.26,293.1,293.26,300.0,283.9984,284.1534,283.9984,284.1534,300.0
2022-12-12 13:35:00,293.34,293.65,293.22,293.65,2604.0,284.2309,284.5313,284.1146,284.5313,2604.0
2022-12-12 13:40:00,293.57,293.96,293.57,293.93,800.0,284.4538,284.8317,284.4538,284.8026,800.0
2022-12-12 13:45:00,294.0,294.02,293.74,293.85,2106.0,284.8704,284.8898,284.6185,284.7251,2106.0
2022-12-12 13:50:00,293.84,293.84,293.56,293.56,2065.0,284.7154,284.7154,284.4441,284.4441,2065.0
2022-12-12 13:55:00,293.7,293.7,293.39,293.66,3822.0,284.5797,284.5797,284.2794,284.541,3822.0
2022-12-12 14:00:00,293.76,294.0,293.74,293.85,1658.0,284.6379,284.8704,284.6185,284.7251,1658.0
2022-12-12 14:05:00,293.85,294.0,293.85,293.95,1791.0,284.7251,284.8704,284.7251,284.822,1791.0
2022-12-12 14:10:00,293.86,294.06,293.85,294.06,1320.0,284.7348,284.9286,284.7251,284.9286,1320.0
2022-12-12 14:15:00,294.0,294.02,293.72,293.72,2918.0,284.8704,284.8898,284.5991,284.5991,2918.0
2022-12-12 14:20:00,293.73,293.73,293.58,293.58,3100.0,284.6088,284.6088,284.4635,284.4635,3100.0
2022-12-12 14:25:00,293.63,294.0,293.58,293.91,10703.0,284.5119,284.8704,284.4635,284.7832,10703.0
2022-12-12 14:30:00,293.83,293.85,293.5,293.5,1797.0,284.7057,284.7251,284.386,284.386,1797.0
2022-12-12 14:35:00,293.61,293.69,293.59,293.68,2234.0,284.4925,284.5701,284.4732,284.5604,2234.0
2022-12-12 14:40:00,293.76,293.86,293.73,293.77,1946.0,284.6379,284.7348,284.6088,284.6476,1946.0
2022-12-12 14:45:00,293.8,293.84,293.58,293.64,3117.0,284.6766,284.7154,284.4635,284.5216,3117.0
2022-12-12 14:50:00,293.63,293.88,293.58,293.88,2101.0,284.5119,284.7542,284.4635,284.7542,2101.0
2022-12-12 14:55:00,294.0,294.2,293.99,294.0,7003.0,284.8704,285.0642,284.8607,284.8704,7003.0
2022-12-12 15:00:00,294.0,294.14,294.0,294.1,14403.0,284.8704,285.0061,284.8704,284.9673,14403.0
2022-12-12 15:05:00,294.13,294.52,294.09,294.45,19270.0,284.9964,285.3743,284.9576,285.3065,19270.0
2022-12-12 15:10:00,294.44,294.55,294.28,294.32,6388.0,285.2968,285.4033,285.1417,285.1805,6388.0
2022-12-12 15:15:00,294.32,294.36,294.21,294.3,9466.0,285.1805,285.2192,285.0739,285.1611,9466.0
2022-12-12 15:20:00,294.32,295.0,294.28,294.95,6316.0,285.1805,285.8394,285.1417,285.7909,6316.0
2022-12-12 15:25:00,294.9,295.08,294.81,295.0,2091.0,285.7425,285.9169,285.6553,285.8394,2091.0
2022-12-12 15:30:00,294.99,295.49,294.99,295.49,4195.0,285.8297,286.3142,285.8297,286.3142,4195.0
2022-12-12 15:35:00,295.51,295.79,295.5,295.74,7771.0,286.3335,286.6048,286.3238,286.5564,7771.0
2022-12-12 15:40:00,295.77,296.01,295.61,295.7,10998.0,286.5855,286.818,286.4304,286.5176,10998.0
2022-12-12 15:45:00,295.66,296.25,295.59,295.98,23864.0,286.4789,287.0506,286.4111,286.7889,23864.0
2022-12-12 15:50:00,295.89,296.26,295.84,295.96,38326.0,286.7017,287.0602,286.6533,286.7696,38326.0
2022-12-12 15:55:00,296.03,296.14,295.78,295.89,60186.0,286.8374,286.944,286.5952,286.7017,60186.0
2022-12-13 09:30:00,304.59,304.59,302.74,303.13,9111.0,295.1316,295.1316,293.339,293.7169,9111.0
2022-12-13 09:35:00,303.13,303.13,299.16,299.42,15056.0,293.7169,293.7169,289.8702,290.1221,15056.0
2022-12-13 09:40:00,299.42,300.73,298.8,299.06,22483.0,290.1221,291.3914,289.5214,289.7733,22483.0
2022-12-13 09:45:00,299.08,299.52,297.87,298.77,19151.0,289.7927,290.219,288.6203,289.4923,19151.0
2022-12-13 09:50:00,298.74,300.45,298.67,300.25,13472.0,289.4632,291.1201,289.3954,290.9263,13472.0
2022-12-13 09:55:00,300.24,300.4,299.43,300.17,9741.0,290.9167,291.0717,290.1318,290.8488,9741.0
2022-12-13 10:00:00,300.09,301.65,299.94,301.65,21891.0,290.7713,292.2829,290.626,292.2829,21891.0
2022-12-13 10:05:00,301.64,302.2,300.96,301.8,7826.0,292.2732,292.8158,291.6143,292.4282,7826.0
2022-12-13 10:10:00,301.75,301.75,300.99,301.4,3088.0,292.3798,292.3798,291.6434,292.0406,3088.0
2022-12-13 10:15:00,300.88,301.1,299.5,300.28,9857.0,291.5368,291.75,290.1996,290.9554,9857.0
2022-12-13 10:20:00,300.38,300.4,299.52,299.65,3995.0,291.0523,291.0717,290.219,290.345,3995.0
2022-12-13 10:25:00,299.65,299.92,299.02,299.76,4265.0,290.345,290.6066,289.7345,290.4516,4265.0
2022-12-13 10:30:00,299.73,300.7,299.1,300.7,2414.0,290.4225,291.3624,289.8121,291.3624,2414.0
2022-12-13 10:35:00,300.89,301.11,299.78,299.87,19709.0,291.5465,291.7596,290.4709,290.5581,19709.0
2022-12-13 10:40:00,299.93,300.53,299.13,300.53,18667.0,290.6163,291.1977,289.8411,291.1977,18667.0
2022-12-13 10:45:00,300.43,300.68,299.13,299.26,8000.0,291.1008,291.343,289.8411,289.9671,8000.0
2022-12-13 10:50:00,299.03,299.6,299.02,299.36,3299.0,289.7442,290.2965,289.7345,290.064,3299.0
2022-12-13 10:55:00,299.12,299.61,298.95,299.55,2600.0,289.8314,290.3062,289.6667,290.2481,2600.0
2022-12-13 11:00:00,299.82,300.43,299.04,299.41,3014.0,290.5097,291.1008,289.7539,290.1124,3014.0
2022-12-13 11:05:00,299.35,299.35,298.98,299.05,4563.0,290.0543,290.0543,289.6958,289.7636,4563.0
2022-12-13 11:10:00,298.94,299.64,298.94,299.61,3048.0,289.657,290.3353,289.657,290.3062,3048.0
2022-12-13 11:15:00,299.43,299.59,299.27,299.31,2104.0,290.1318,290.2868,289.9768,290.0155,2104.0
2022-12-13 11:20:00,299.3,299.3,298.57,298.57,1800.0,290.0058,290.0058,289.2985,289.2985,1800.0
2022-12-13 11:25:00,298.74,299.11,298.58,298.88,5634.0,289.4632,289.8217,289.3082,289.5989,5634.0
2022-12-13 11:30:00,299.17,300.15,299.05,300.15,48111.0,289.8799,290.8295,289.7636,290.8295,48111.0
2022-12-13 11:35:00,300.12,300.16,299.45,299.7,2162.0,290.8004,290.8391,290.1512,290.3934,2162.0
2022-12-13 11:40:00,299.69,300.02,299.55,299.98,4930.0,290.3837,290.7035,290.2481,290.6647,4930.0
2022-12-13 11:45:00,299.98,299.98,299.09,299.29,6100.0,290.6647,290.6647,289.8024,289.9962,6100.0
2022-12-13 11:50:00,299.41,299.44,298.51,299.06,2900.0,290.1124,290.1415,289.2404,289.7733,2900.0
2022-12-13 11:55:00,298.75,298.75,298.13,298.72,1300.0,289.4729,289.4729,288.8722,289.4439,1300.0
2022-12-13 12:00:00,298.72,299.26,298.71,299.01,3132.0,289.4439,289.9671,289.4342,289.7249,3132.0
2022-12-13 12:05:00,299.19,299.6,299.19,299.33,800.0,289.8993,290.2965,289.8993,290.0349,800.0
2022-12-13 12:10:00,299.13,299.13,298.23,298.23,858.0,289.8411,289.8411,288.9691,288.9691,858.0
2022-12-13 12:15:00,298.2,298.23,297.41,297.41,2500.0,288.94,288.9691,288.1745,288.1745,2500.0
2022-12-13 12:20:00,297.66,298.16,297.61,297.66,3636.0,288.4168,288.9012,288.3683,288.4168,3636.0
2022-12-13 12:25:00,297.86,298.09,297.61,297.72,1921.0,288.6106,288.8334,288.3683,288.4749,1921.0
2022-12-13 12:30:00,297.71,298.18,297.7,298.05,10145.0,288.4652,288.9206,288.4555,288.7947,10145.0
2022-12-13 12:35:00,297.81,298.06,297.47,298.06,2840.0,288.5621,288.8044,288.2327,288.8044,2840.0
2022-12-13 12:40:00,297.9,297.9,297.24,297.56,2000.0,288.6493,288.6493,288.0098,288.3199,2000.0
2022-12-13 12:45:00,297.73,297.78,296.83,296.83,2965.0,288.4846,288.533,287.6125,287.6125,2965.0
2022-12-13 12:50:00,296.82,296.89,296.2,296.78,6700.0,287.6029,287.6707,287.0021,287.5641,6700.0
2022-12-13 12:55:00,296.78,297.29,296.75,297.15,7023.0,287.5641,288.0583,287.535,287.9226,7023.0
2022-12-13 13:00:00,297.31,297.61,297.16,297.61,4040.0,288.0776,288.3683,287.9323,288.3683,4040.0
2022-12-13 13:05:00,297.78,297.88,297.46,297.46,1738.0,288.533,288.6299,288.223,288.223,1738.0
2022-12-13 13:10:00,297.72,298.23,297.72,298.23,2308.0,288.4749,288.9691,288.4749,288.9691,2308.0
2022-12-13 13:15:00,298.19,298.83,298.18,298.83,1301.0,288.9303,289.5504,288.9206,289.5504,1301.0
2022-12-13 13:20:00,298.85,299.13,298.41,299.13,2409.0,289.5698,289.8411,289.1435,289.8411,2409.0
2022-12-13 13:25:00,299.03,299.04,298.34,298.34,8211.0,289.7442,289.7539,289.0757,289.0757,8211.0
2022-12-13 13:30:00,298.59,298.73,298.35,298.35,3572.0,289.3179,289.4535,289.0853,289.0853,3572.0
2022-12-13 13:35:00,298.33,298.34,298.06,298.13,6624.0,289.066,289.0757,288.8044,288.8722,6624.0
2022-12-13 13:40:00,297.93,298.32,297.82,298.32,3203.0,288.6784,289.0563,288.5718,289.0563,3203.0
2022-12-13 13:45:00,298.42,298.42,297.78,297.78,1600.0,289.1532,289.1532,288.533,288.533,1600.0
2022-12-13 13:50:00,297.74,298.08,297.45,297.52,2143.0,288.4943,288.8237,288.2133,288.2811,2143.0
2022-12-13 13:55:00,297.47,298.13,297.46,298.13,2726.0,288.2327,288.8722,288.223,288.8722,2726.0
2022-12-13 14:00:00,298.19,298.47,298.02,298.32,1700.0,288.9303,289.2016,288.7656,289.0563,1700.0
2022-12-13 14:05:00,298.32,298.42,297.62,297.81,2697.0,289.0563,289.1532,288.378,288.5621,2697.0
2022-12-13 14:10:00,297.65,298.14,297.65,297.7,2727.0,288.4071,288.8819,288.4071,288.4555,2727.0
2022-12-13 14:15:00,297.81,298.09,297.68,298.0,5974.0,288.5621,288.8334,288.4362,288.7462,5974.0
2022-12-13 14:20:00,297.89,298.22,297.69,298.05,1901.0,288.6396,288.9594,288.4458,288.7947,1901.0
2022-12-13 14:25:00,298.18,298.54,298.08,298.49,4126.0,288.9206,289.2694,288.8237,289.221,4126.0
2022-12-13 14:30:00,298.39,298.52,298.27,298.52,1828.0,289.1241,289.2501,289.0078,289.2501,1828.0
2022-12-13 14:35:00,298.72,299.15,298.56,299.15,2412.0,289.4439,289.8605,289.2888,289.8605,2412.0
2022-12-13 14:40:00,299.05,299.72,298.85,299.61,1530.0,289.7636,290.4128,289.5698,290.3062,1530.0
2022-12-13 14:45:00,299.61,299.61,299.45,299.47,1302.0,290.3062,290.3062,290.1512,290.1706,1302.0
2022-12-13 14:50:00,299.39,299.39,298.52,298.52,2549.0,290.0931,290.0931,289.2501,289.2501,2549.0
2022-12-13 14:55:00,298.39,299.08,298.22,299.08,6079.0,289.1241,289.7927,288.9594,289.7927,6079.0
2022-12-13 15:00:00,298.98,299.06,297.71,297.72,5182.0,289.6958,289.7733,288.4652,288.4749,5182.0
2022-12-13 15:05:00,297.77,297.93,297.46,297.82,2664.0,288.5234,288.6784,288.223,288.5718,2664.0
2022-12-13 15:10:00,297.78,297.78,297.32,297.36,2026.0,288.533,288.533,288.0873,288.1261,2026.0
2022-12-13 15:15:00,297.2,297.71,297.02,297.58,4515.0,287.9711,288.4652,287.7966,288.3393,4515.0
2022-12-13 15:20:00,297.38,297.8,297.18,297.73,3410.0,288.1455,288.5524,287.9517,288.4846,3410.0
2022-12-13 15:25:00,297.85,298.14,297.63,297.93,2974.0,288.6009,288.8819,288.3877,288.6784,2974.0
2022-12-13 15:30:00,298.01,298.68,298.01,298.54,4025.0,288.7559,289.4051,288.7559,289.2694,4025.0
2022-12-13 15:35:00,298.32,298.47,297.61,297.87,5000.0,289.0563,289.2016,288.3683,288.6203,5000.0
2022-12-13 15:40:00,297.78,297.98,297.57,297.98,12298.0,288.533,288.7268,288.3296,288.7268,12298.0
2022-12-13 15:45:00,298.17,298.81,298.17,298.54,9793.0,288.9109,289.5311,288.9109,289.2694,9793.0
2022-12-13 15:50:00,298.52,298.99,298.41,298.52,30371.0,289.2501,289.7055,289.1435,289.2501,30371.0
2022-12-13 15:55:00,298.46,298.49,297.71,298.42,22688.0,289.1919,289.221,288.4652,289.1532,22688.0
2022-12-14 09:30:00,298.5,299.54,298.5,299.54,2838.0,289.2307,290.2384,289.2307,290.2384,2838.0
2022-12-14 09:35:00,299.34,299.99,299.33,299.41,1500.0,290.0446,290.6744,290.0349,290.1124,1500.0
2022-12-14 09:40:00,299.35,299.35,298.36,298.36,3688.0,290.0543,290.0543,289.095,289.095,3688.0
2022-12-14 09:45:00,298.38,299.74,298.3,299.74,9437.0,289.1144,290.4322,289.0369,290.4322,9437.0
2022-12-14 09:50:00,299.74,301.0,299.74,300.21,4549.0,290.4322,291.6531,290.4322,290.8876,4549.0
2022-12-14 09:55:00,300.1,300.5,299.89,300.41,1713.0,290.781,291.1686,290.5775,291.0814,1713.0
2022-12-14 10:00:00,300.24,300.86,300.0,300.84,5800.0,290.9167,291.5174,290.6841,291.498,5800.0
2022-12-14 10:05:00,300.59,300.88,300.27,300.66,5263.0,291.2558,291.5368,290.9457,291.3236,5263.0
2022-12-14 10:10:00,300.8,301.39,300.73,301.19,4899.0,291.4593,292.0309,291.3914,291.8372,4899.0
2022-12-14 10:15:00,301.16,301.65,301.02,301.59,5400.0,291.8081,292.2829,291.6724,292.2247,5400.0
2022-12-14 10:20:00,301.77,301.94,301.26,301.73,6221.0,292.3991,292.5639,291.905,292.3604,6221.0
2022-12-14 10:25:00,301.74,302.54,301.68,302.51,4992.0,292.3701,293.1452,292.3119,293.1162,4992.0
2022-12-14 10:30:00,302.4,303.3,302.23,303.3,8036.0,293.0096,293.8816,292.8449,293.8816,8036.0
2022-12-14 10:35:00,303.41,303.41,302.77,302.86,11714.0,293.9882,293.9882,293.3681,293.4553,11714.0
2022-12-14 10:40:00,303.24,304.28,303.18,303.99,20775.0,293.8235,294.8312,293.7654,294.5502,20775.0
2022-12-14 10:45:00,303.57,304.13,303.43,303.73,6363.0,294.1433,294.6859,294.0076,294.2983,6363.0
2022-12-14 10:50:00,303.78,304.02,303.28,303.36,2900.0,294.3467,294.5793,293.8623,293.9398,2900.0
2022-12-14 10:55:00,303.32,303.68,303.18,303.33,4369.0,293.901,294.2498,293.7654,293.9107,4369.0
2022-12-14 11:00:00,303.46,304.05,303.42,303.42,2364.0,294.0367,294.6083,293.9979,293.9979,2364.0
2022-12-14 11:05:00,303.2,303.24,302.28,302.29,2138.0,293.7847,293.8235,292.8933,292.903,2138.0
2022-12-14 11:10:00,302.15,302.38,301.99,302.23,2210.0,292.7673,292.9902,292.6123,292.8449,2210.0
2022-12-14 11:15:00,301.86,302.37,301.79,302.27,1434.0,292.4864,292.9805,292.4185,292.8836,1434.0
2022-12-14 11:20:00,302.32,302.4,301.96,302.24,913.0,292.9321,293.0096,292.5832,292.8546,913.0
2022-12-14 11:25:00,301.99,302.73,301.99,302.6,2529.0,292.6123,293.3293,292.6123,293.2034,2529.0
2022-12-14 11:30:00,302.43,302.43,302.43,302.43,100.0,293.0387,293.0387,293.0387,293.0387,100.0
2022-12-14 11:35:00,302.51,302.57,302.42,302.53,1013.0,293.1162,293.1743,293.029,293.1355,1013.0
2022-12-14 11:40:00,302.38,302.91,302.38,302.74,4875.0,292.9902,293.5037,292.9902,293.339,4875.0
2022-12-14 11:45:00,302.51,302.54,302.26,302.26,1632.0,293.1162,293.1452,292.8739,292.8739,1632.0
2022-12-14 11:50:00,302.41,302.41,302.11,302.2,441.0,293.0193,293.0193,292.7286,292.8158,441.0
2022-12-14 11:55:00,301.86,302.05,301.86,302.05,400.0,292.4864,292.6705,292.4864,292.6705,400.0
2022-12-14 12:00:00,301.92,302.16,301.91,302.14,843.0,292.5445,292.777,292.5348,292.7577,843.0
2022-12-14 12:05:00,302.03,302.3,302.03,302.18,708.0,292.6511,292.9127,292.6511,292.7964,708.0
2022-12-14 12:10:00,301.9,302.14,301.9,302.14,812.0,292.5251,292.7577,292.5251,292.7577,812.0
2022-12-14 12:15:00,302.09,302.09,301.84,301.85,610.0,292.7092,292.7092,292.467,292.4767,610.0
2022-12-14 12:20:00,301.83,302.22,301.69,301.69,1517.0,292.4573,292.8352,292.3216,292.3216,1517.0
2022-12-14 12:25:00,301.9,302.03,301.62,301.67,865.0,292.5251,292.6511,292.2538,292.3023,865.0
2022-12-14 12:30:00,301.54,301.87,301.54,301.68,614.0,292.1763,292.496,292.1763,292.3119,614.0
2022-12-14 12:35:00,301.57,301.92,301.54,301.78,888.0,292.2054,292.5445,292.1763,292.4088,888.0
2022-12-14 12:40:00,301.8,302.14,301.79,301.85,1000.0,292.4282,292.7577,292.4185,292.4767,1000.0
2022-12-14 12:45:00,301.89,302.0,301.56,301.56,1600.0,292.5154,292.622,292.1957,292.1957,1600.0
2022-12-14 12:50:00,301.72,301.72,301.39,301.39,547.0,292.3507,292.3507,292.0309,292.0309,547.0
2022-12-14 12:55:00,301.52,301.63,301.41,301.44,1104.0,292.1569,292.2635,292.0503,292.0794,1104.0
2022-12-14 13:00:00,301.43,301.63,301.36,301.61,1703.0,292.0697,292.2635,292.0019,292.2441,1703.0
2022-12-14 13:05:00,301.6,301.87,301.59,301.7,1214.0,292.2344,292.496,292.2247,292.3313,1214.0
2022-12-14 13:10:00,301.85,301.89,301.76,301.82,800.0,292.4767,292.5154,292.3895,292.4476,800.0
2022-12-14 13:15:00,301.71,301.79,301.56,301.68,1982.0,292.341,292.4185,292.1957,292.3119,1982.0
2022-12-14 13:20:00,301.8,301.89,301.68,301.89,1360.0,292.4282,292.5154,292.3119,292.5154,1360.0
2022-12-14 13:25:00,301.68,301.86,301.68,301.72,3328.0,292.3119,292.4864,292.3119,292.3507,3328.0
2022-12-14 13:30:00,301.72,302.08,301.71,301.94,1708.0,292.3507,292.6995,292.341,292.5639,1708.0
2022-12-14 13:35:00,302.03,302.55,301.99,302.53,2134.0,292.6511,293.1549,292.6123,293.1355,2134.0
2022-12-14 13:40:00,302.5,302.59,302.3,302.31,2206.0,293.1065,293.1937,292.9127,292.9224,2206.0
2022-12-14 13:45:00,302.36,302.36,302.21,302.21,602.0,292.9708,292.9708,292.8255,292.8255,602.0
2022-12-14 13:50:00,302.04,302.36,301.89,302.36,2017.0,292.6608,292.9708,292.5154,292.9708,2017.0
2022-12-14 13:55:00,302.44,302.7,302.33,302.33,2099.0,293.0483,293.3003,292.9418,292.9418,2099.0
2022-12-14 14:00:00,302.08,302.08,299.04,299.7,25494.0,292.6995,292.6995,289.7539,290.3934,25494.0
2022-12-14 14:05:00,299.16,299.17,298.24,298.24,2000.0,289.8702,289.8799,288.9788,288.9788,2000.0
2022-12-14 14:10:00,297.58,297.91,296.64,297.85,6291.0,288.3393,288.659,287.4284,288.6009,6291.0
2022-12-14 14:15:00,297.11,297.75,297.07,297.29,2685.0,287.8839,288.504,287.8451,288.0583,2685.0
2022-12-14 14:20:00,297.43,297.66,297.25,297.5,1986.0,288.1939,288.4168,288.0195,288.2617,1986.0
2022-12-14 14:25:00,297.53,298.1,297.37,297.79,1400.0,288.2908,288.8431,288.1358,288.5427,1400.0
2022-12-14 14:30:00,297.16,297.67,295.13,295.13,2346.0,287.9323,288.4265,285.9653,285.9653,2346.0
2022-12-14 14:35:00,295.57,295.93,295.25,295.57,1808.0,286.3917,286.7405,286.0816,286.3917,1808.0
2022-12-14 14:40:00,295.56,297.74,295.56,296.49,3101.0,286.382,288.4943,286.382,287.2831,3101.0
2022-12-14 14:45:00,296.81,296.81,295.25,296.3,2359.0,287.5932,287.5932,286.0816,287.099,2359.0
2022-12-14 14:50:00,297.46,297.46,295.1,295.81,2962.0,288.223,288.223,285.9363,286.6242,2962.0
2022-12-14 14:55:00,295.86,296.47,295.79,296.23,3739.0,286.6727,287.2637,286.6048,287.0312,3739.0
2022-12-14 15:00:00,295.89,297.77,295.63,297.76,2200.0,286.7017,288.5234,286.4498,288.5137,2200.0
2022-12-14 15:05:00,297.35,298.05,296.77,297.32,2442.0,288.1164,288.7947,287.5544,288.0873,2442.0
2022-12-14 15:10:00,297.56,299.34,297.56,298.5,5650.0,288.3199,290.0446,288.3199,289.2307,5650.0
2022-12-14 15:15:00,298.35,298.4,297.35,297.93,3224.0,289.0853,289.1338,288.1164,288.6784,3224.0
2022-12-14 15:20:00,298.02,298.26,297.37,297.72,1743.0,288.7656,288.9981,288.1358,288.4749,1743.0
2022-12-14 15:25:00,297.42,297.5,296.14,296.14,2855.0,288.1842,288.2617,286.944,286.944,2855.0
2022-12-14 15:30:00,295.79,295.96,294.94,295.63,6733.0,286.6048,286.7696,285.7812,286.4498,6733.0
2022-12-14 15:35:00,295.57,296.02,295.21,295.69,5306.0,286.3917,286.8277,286.0429,286.5079,5306.0
2022-12-14 15:40:00,295.89,296.22,295.5,296.18,5010.0,286.7017,287.0215,286.3238,286.9827,5010.0
2022-12-14 15:45:00,296.37,296.69,295.87,296.44,4282.0,287.1668,287.4769,286.6824,287.2347,4282.0
2022-12-14 15:50:00,296.72,297.4,296.71,296.98,14615.0,287.506,288.1648,287.4963,287.7579,14615.0
2022-12-14 15:55:00,296.86,297.23,296.51,297.1,34689.0,287.6416,288.0001,287.3025,287.8742,34689.0
2022-12-15 09:30:00,292.76,292.91,291.43,292.0,10723.0,283.6689,283.8143,282.3802,282.9325,10723.0
2022-12-15 09:35:00,291.3,292.05,290.3,291.87,3752.0,282.2543,282.981,281.2853,282.8066,3752.0
2022-12-15 09:40:00,291.76,292.19,291.47,291.68,5032.0,282.7,283.1166,282.419,282.6225,5032.0
2022-12-15 09:45:00,292.34,292.51,291.82,291.82,701.0,283.262,283.4267,282.7581,282.7581,701.0
2022-12-15 09:50:00,291.83,291.91,291.11,291.12,1797.0,282.7678,282.8453,282.0702,282.0799,1797.0
2022-12-15 09:55:00,290.91,290.91,289.65,290.15,3315.0,281.8764,281.8764,280.6555,281.14,3315.0
2022-12-15 10:00:00,290.41,290.53,289.45,289.45,4302.0,281.3919,281.5082,280.4617,280.4617,4302.0
2022-12-15 10:05:00,289.48,290.14,289.48,289.92,3223.0,280.4908,281.1303,280.4908,280.9171,3223.0
2022-12-15 10:10:00,289.83,290.6,289.77,290.5,5304.0,280.8299,281.576,280.7718,281.4791,5304.0
2022-12-15 10:15:00,290.51,291.08,290.29,290.7,3663.0,281.4888,282.0411,281.2756,281.6729,3663.0
2022-12-15 10:20:00,290.69,291.31,290.46,291.31,8148.0,281.6632,282.264,281.4404,282.264,8148.0
2022-12-15 10:25:00,291.09,291.13,290.67,290.83,3470.0,282.0508,282.0896,281.6438,281.7989,3470.0
2022-12-15 10:30:00,290.86,291.44,290.48,291.17,5103.0,281.8279,282.3899,281.4597,282.1283,5103.0
2022-12-15 10:35:00,291.5,292.19,291.39,292.19,2886.0,282.4481,283.1166,282.3415,283.1166,2886.0
2022-12-15 10:40:00,291.98,292.14,291.7,291.85,4296.0,282.9132,283.0682,282.6418,282.7872,4296.0
2022-12-15 10:45:00,291.63,291.84,291.4,291.43,2849.0,282.574,282.7775,282.3512,282.3802,2849.0
2022-12-15 10:50:00,291.39,291.7,291.15,291.32,3169.0,282.3415,282.6418,282.1089,282.2737,3169.0
2022-12-15 10:55:00,291.31,291.44,290.76,291.03,3500.0,282.264,282.3899,281.731,281.9927,3500.0
2022-12-15 11:00:00,291.14,291.54,291.05,291.4,3400.0,282.0992,282.4868,282.012,282.3512,3400.0
2022-12-15 11:05:00,291.39,291.39,290.78,290.78,3181.0,282.3415,282.3415,281.7504,281.7504,3181.0
2022-12-15 11:10:00,290.73,290.73,289.95,289.95,1767.0,281.702,281.702,280.9462,280.9462,1767.0
2022-12-15 11:15:00,289.68,290.13,289.65,290.07,2900.0,280.6846,281.1206,280.6555,281.0625,2900.0
2022-12-15 11:20:00,290.06,290.06,289.64,289.65,2963.0,281.0528,281.0528,280.6458,280.6555,2963.0
2022-12-15 11:25:00,289.71,289.89,289.5,289.71,2164.0,280.7136,280.8881,280.5102,280.7136,2164.0
2022-12-15 11:30:00,289.62,289.83,289.37,289.83,2981.0,280.6264,280.8299,280.3842,280.8299,2981.0
2022-12-15 11:35:00,289.92,290.03,289.77,289.88,1808.0,280.9171,281.0237,280.7718,280.8784,1808.0
2022-12-15 11:40:00,289.74,289.74,289.2,289.46,1800.0,280.7427,280.7427,280.2195,280.4714,1800.0
2022-12-15 11:45:00,289.46,289.71,289.25,289.25,5698.0,280.4714,280.7136,280.2679,280.2679,5698.0
2022-12-15 11:50:00,289.34,289.91,289.12,289.86,3874.0,280.3551,280.9074,280.142,280.859,3874.0
2022-12-15 11:55:00,290.01,290.05,289.77,289.96,1816.0,281.0043,281.0431,280.7718,280.9559,1816.0
2022-12-15 12:00:00,289.93,290.15,289.93,290.14,2059.0,280.9268,281.14,280.9268,281.1303,2059.0
2022-12-15 12:05:00,290.09,290.47,290.08,290.31,2036.0,281.0818,281.45,281.0722,281.295,2036.0
2022-12-15 12:10:00,290.23,290.26,290.15,290.26,500.0,281.2175,281.2466,281.14,281.2466,500.0
2022-12-15 12:15:00,290.05,290.4,290.05,290.37,1214.0,281.0431,281.3822,281.0431,281.3532,1214.0
2022-12-15 12:20:00,290.29,290.46,289.89,290.05,6914.0,281.2756,281.4404,280.8881,281.0431,6914.0
2022-12-15 12:25:00,290.21,290.28,290.03,290.07,1100.0,281.1981,281.2659,281.0237,281.0625,1100.0
2022-12-15 12:30:00,290.36,290.68,290.36,290.68,500.0,281.3435,281.6535,281.3435,281.6535,500.0
2022-12-15 12:35:00,290.71,290.89,290.21,290.21,3011.0,281.6826,281.857,281.1981,281.1981,3011.0
2022-12-15 12:40:00,290.24,290.32,290.04,290.04,1109.0,281.2272,281.3047,281.0334,281.0334,1109.0
2022-12-15 12:45:00,289.96,289.99,289.73,289.99,1523.0,280.9559,280.985,280.733,280.985,1523.0
2022-12-15 12:50:00,289.99,290.12,289.79,290.05,3521.0,280.985,281.1109,280.7912,281.0431,3521.0
2022-12-15 12:55:00,289.91,289.99,289.66,289.76,1436.0,280.9074,280.985,280.6652,280.7621,1436.0
2022-12-15 13:00:00,289.84,289.84,289.52,289.61,1869.0,280.8396,280.8396,280.5295,280.6168,1869.0
2022-12-15 13:05:00,289.8,290.0,289.54,289.69,8462.0,280.8009,280.9946,280.5489,280.6943,8462.0
2022-12-15 13:10:00,289.58,289.62,289.31,289.43,2008.0,280.5877,280.6264,280.3261,280.4423,2008.0
2022-12-15 13:15:00,289.42,289.53,289.08,289.08,1926.0,280.4327,280.5392,280.1032,280.1032,1926.0
2022-12-15 13:20:00,289.07,289.24,288.9,288.94,1622.0,280.0935,280.2582,279.9288,279.9676,1622.0
2022-12-15 13:25:00,289.0,289.3,288.99,289.3,953.0,280.0257,280.3164,280.016,280.3164,953.0
2022-12-15 13:30:00,289.3,289.43,289.2,289.39,2327.0,280.3164,280.4423,280.2195,280.4036,2327.0
2022-12-15 13:35:00,289.39,289.6,289.18,289.57,3944.0,280.4036,280.6071,280.2001,280.578,3944.0
2022-12-15 13:40:00,289.69,289.69,289.31,289.32,1400.0,280.6943,280.6943,280.3261,280.3358,1400.0
2022-12-15 13:45:00,289.32,289.32,288.89,289.01,2287.0,280.3358,280.3358,279.9191,280.0354,2287.0
2022-12-15 13:50:00,288.9,289.28,288.81,289.28,3642.0,279.9288,280.297,279.8416,280.297,3642.0
2022-12-15 13:55:00,289.23,289.54,289.23,289.43,1500.0,280.2486,280.5489,280.2486,280.4423,1500.0
2022-12-15 14:00:00,289.45,289.69,289.4,289.6,3300.0,280.4617,280.6943,280.4133,280.6071,3300.0
2022-12-15 14:05:00,289.45,289.47,289.08,289.08,3920.0,280.4617,280.4811,280.1032,280.1032,3920.0
2022-12-15 14:10:00,289.03,289.25,288.9,289.03,2765.0,280.0548,280.2679,279.9288,280.0548,2765.0
2022-12-15 14:15:00,289.05,289.36,288.9,289.28,3364.0,280.0741,280.3745,279.9288,280.297,3364.0
2022-12-15 14:20:00,289.2,289.27,289.04,289.18,1506.0,280.2195,280.2873,280.0645,280.2001,1506.0
2022-12-15 14:25:00,289.17,289.21,288.85,289.09,6468.0,280.1904,280.2292,279.8804,280.1129,6468.0
2022-12-15 14:30:00,288.98,289.31,288.91,289.24,4976.0,280.0063,280.3261,279.9385,280.2582,4976.0
2022-12-15 14:35:00,289.28,289.96,289.24,289.71,6687.0,280.297,280.9559,280.2582,280.7136,6687.0
2022-12-15 14:40:00,289.85,290.13,289.79,290.1,5201.0,280.8493,281.1206,280.7912,281.0915,5201.0
2022-12-15 14:45:00,290.13,290.31,289.63,289.86,2903.0,281.1206,281.295,280.6361,280.859,2903.0
2022-12-15 14:50:00,289.98,290.04,289.64,290.02,4459.0,280.9753,281.0334,280.6458,281.014,4459.0
2022-12-15 14:55:00,290.06,290.14,289.82,290.06,1281.0,281.0528,281.1303,280.8202,281.0528,1281.0
2022-12-15 15:00:00,290.23,290.72,290.23,290.72,2377.0,281.2175,281.6923,281.2175,281.6923,2377.0
2022-12-15 15:05:00,290.47,290.76,290.45,290.75,2266.0,281.45,281.731,281.4307,281.7214,2266.0
2022-12-15 15:10:00,290.68,290.68,289.97,290.09,4735.0,281.6535,281.6535,280.9656,281.0818,4735.0
2022-12-15 15:15:00,289.98,290.17,289.72,289.72,5093.0,280.9753,281.1594,280.7233,280.7233,5093.0
2022-12-15 15:20:00,289.72,290.13,289.62,289.85,5314.0,280.7233,281.1206,280.6264,280.8493,5314.0
2022-12-15 15:25:00,289.86,290.63,289.78,290.56,3864.0,280.859,281.6051,280.7815,281.5373,3864.0
2022-12-15 15:30:00,290.66,291.31,290.5,291.19,6564.0,281.6341,282.264,281.4791,282.1477,6564.0
2022-12-15 15:35:00,291.24,291.25,290.49,290.73,9958.0,282.1961,282.2058,281.4694,281.702,9958.0
2022-12-15 15:40:00,290.62,290.65,289.86,289.94,5162.0,281.5954,281.6245,280.859,280.9365,5162.0
2022-12-15 15:45:00,289.83,290.02,289.57,290.02,14364.0,280.8299,281.014,280.578,281.014,14364.0
2022-12-15 15:50:00,290.0,290.38,289.65,289.66,17194.0,280.9946,281.3628,280.6555,280.6652,17194.0
2022-12-15 15:55:00,289.57,289.78,289.31,289.7,36192.0,280.578,280.7815,280.3261,280.704,36192.0
2022-12-16 09:30:00,288.15,288.15,286.26,287.91,100834.0,279.2021,279.2021,277.3708,278.9695,100834.0
2022-12-16 09:35:00,288.17,288.76,287.03,287.04,5742.0,279.2215,279.7931,278.1169,278.1266,5742.0
2022-12-16 09:40:00,287.88,288.69,287.52,288.25,4519.0,278.9405,279.7253,278.5917,279.299,4519.0
2022-12-16 09:45:00,288.34,289.42,288.13,289.42,31161.0,279.3862,280.4327,279.1827,280.4327,31161.0
2022-12-16 09:50:00,289.1,289.44,288.18,288.78,3004.0,280.1226,280.452,279.2312,279.8125,3004.0
2022-12-16 09:55:00,289.03,289.43,288.68,289.16,1689.0,280.0548,280.4423,279.7156,280.1807,1689.0
2022-12-16 10:00:00,289.11,289.52,288.91,289.19,13211.0,280.1323,280.5295,279.9385,280.2098,13211.0
2022-12-16 10:05:00,289.22,289.47,288.02,288.06,6216.0,280.2389,280.4811,279.0761,279.1149,6216.0
2022-12-16 10:10:00,287.96,288.25,287.96,288.08,2980.0,279.018,279.299,279.018,279.1343,2980.0
2022-12-16 10:15:00,288.09,288.49,287.92,288.23,7258.0,279.144,279.5315,278.9792,279.2796,7258.0
2022-12-16 10:20:00,288.33,288.75,288.17,288.51,12535.0,279.3765,279.7835,279.2215,279.5509,12535.0
2022-12-16 10:25:00,288.34,288.34,287.84,287.92,16724.0,279.3862,279.3862,278.9017,278.9792,16724.0
2022-12-16 10:30:00,287.88,288.12,287.46,287.46,9286.0,278.9405,279.173,278.5335,278.5335,9286.0
2022-12-16 10:35:00,287.72,288.68,287.7,288.68,9701.0,278.7854,279.7156,278.7661,279.7156,9701.0
2022-12-16 10:40:00,288.47,288.79,288.39,288.79,5005.0,279.5122,279.8222,279.4346,279.8222,5005.0
2022-12-16 10:45:00,288.88,289.35,288.65,288.65,3393.0,279.9094,280.3648,279.6866,279.6866,3393.0
2022-12-16 10:50:00,288.35,288.5,288.2,288.5,2015.0,279.3959,279.5412,279.2505,279.5412,2015.0
2022-12-16 10:55:00,288.85,288.94,288.22,288.22,3793.0,279.8804,279.9676,279.2699,279.2699,3793.0
2022-12-16 11:00:00,288.34,288.6,287.97,287.97,2201.0,279.3862,279.6381,279.0277,279.0277,2201.0
2022-12-16 11:05:00,287.76,288.43,287.76,288.32,6677.0,278.8242,279.4734,278.8242,279.3668,6677.0
2022-12-16 11:10:00,288.19,288.61,287.72,288.52,4367.0,279.2408,279.6478,278.7854,279.5606,4367.0
2022-12-16 11:15:00,288.79,288.79,288.49,288.5,800.0,279.8222,279.8222,279.5315,279.5412,800.0
2022-12-16 11:20:00,288.47,288.57,288.15,288.15,1753.0,279.5122,279.609,279.2021,279.2021,1753.0
2022-12-16 11:25:00,288.15,288.32,288.13,288.18,1283.0,279.2021,279.3668,279.1827,279.2312,1283.0
2022-12-16 11:30:00,288.16,288.58,288.16,288.27,2879.0,279.2118,279.6187,279.2118,279.3184,2879.0
2022-12-16 11:35:00,288.31,288.32,288.02,288.08,3876.0,279.3571,279.3668,279.0761,279.1343,3876.0
2022-12-16 11:40:00,288.0,288.08,287.32,287.64,3600.0,279.0567,279.1343,278.3979,278.7079,3600.0
2022-12-16 11:45:00,287.62,287.74,286.93,286.93,15679.0,278.6885,278.8048,278.02,278.02,15679.0
2022-12-16 11:50:00,287.06,287.2,286.88,287.19,2616.0,278.1459,278.2816,277.9715,278.2719,2616.0
2022-12-16 11:55:00,287.12,287.14,286.79,286.79,1700.0,278.2041,278.2235,277.8843,277.8843,1700.0
2022-12-16 12:00:00,286.91,287.07,286.76,286.88,3821.0,278.0006,278.1556,277.8553,277.9715,3821.0
2022-12-16 12:05:00,286.98,287.13,286.89,287.13,4009.0,278.0684,278.2138,277.9812,278.2138,4009.0
2022-12-16 12:10:00,287.07,287.08,286.82,286.9,3939.0,278.1556,278.1653,277.9134,277.9909,3939.0
2022-12-16 12:15:00,286.95,287.31,286.9,287.31,4698.0,278.0394,278.3882,277.9909,278.3882,4698.0
2022-12-16 12:20:00,287.25,287.25,286.78,286.8,3089.0,278.33,278.33,277.8746,277.894,3089.0
2022-12-16 12:25:00,286.82,287.18,286.8,287.18,1457.0,277.9134,278.2622,277.894,278.2622,1457.0
2022-12-16 12:30:00,287.07,287.09,286.51,286.8,2262.0,278.1556,278.175,277.613,277.894,2262.0
2022-12-16 12:35:00,286.81,287.27,286.8,287.1,4561.0,277.9037,278.3494,277.894,278.1847,4561.0
2022-12-16 12:40:00,287.07,287.17,286.66,286.66,4212.0,278.1556,278.2525,277.7584,277.7584,4212.0
2022-12-16 12:45:00,286.61,286.82,286.58,286.82,1539.0,277.7099,277.9134,277.6808,277.9134,1539.0
2022-12-16 12:50:00,286.81,286.92,286.19,286.29,6569.0,277.9037,278.0103,277.303,277.3998,6569.0
2022-12-16 12:55:00,286.16,286.25,285.88,285.9,1906.0,277.2739,277.3611,277.0026,277.022,1906.0
2022-12-16 13:00:00,285.68,285.9,285.49,285.65,1412.0,276.8088,277.022,276.6247,276.7797,1412.0
2022-12-16 13:05:00,285.51,285.6,285.32,285.53,2450.0,276.6441,276.7313,276.46,276.6634,2450.0
2022-12-16 13:10:00,285.52,285.59,285.02,285.06,2026.0,276.6538,276.7216,276.1693,276.208,2026.0
2022-12-16 13:15:00,285.01,285.47,284.81,285.18,4829.0,276.1596,276.6053,275.9658,276.3243,4829.0
2022-12-16 13:20:00,285.03,285.03,284.67,284.67,800.0,276.179,276.179,275.8302,275.8302,800.0
2022-12-16 13:25:00,284.62,284.81,284.54,284.73,2354.0,275.7817,275.9658,275.7042,275.8883,2354.0
2022-12-16 13:30:00,284.62,284.88,284.62,284.88,1226.0,275.7817,276.0336,275.7817,276.0336,1226.0
2022-12-16 13:35:00,284.8,285.48,284.8,285.26,3486.0,275.9561,276.615,275.9561,276.4018,3486.0
2022-12-16 13:40:00,285.11,285.42,285.06,285.31,3195.0,276.2565,276.5569,276.208,276.4503,3195.0
2022-12-16 13:45:00,285.34,285.75,285.34,285.71,1941.0,276.4793,276.8766,276.4793,276.8379,1941.0
2022-12-16 13:50:00,285.69,285.84,285.6,285.67,1712.0,276.8185,276.9638,276.7313,276.7991,1712.0
2022-12-16 13:55:00,285.89,285.92,285.65,285.65,9656.0,277.0123,277.0413,276.7797,276.7797,9656.0
2022-12-16 14:00:00,285.65,285.65,285.33,285.49,3525.0,276.7797,276.7797,276.4697,276.6247,3525.0
2022-12-16 14:05:00,285.35,285.89,285.31,285.85,7956.0,276.489,277.0123,276.4503,276.9735,7956.0
2022-12-16 14:10:00,285.87,286.16,285.73,286.05,5187.0,276.9929,277.2739,276.8572,277.1673,5187.0
2022-12-16 14:15:00,286.08,286.16,285.89,285.95,2480.0,277.1964,277.2739,277.0123,277.0704,2480.0
2022-12-16 14:20:00,285.96,285.96,285.25,285.38,1412.0,277.0801,277.0801,276.3921,276.5181,1412.0
2022-12-16 14:25:00,285.04,285.17,285.01,285.1,1700.0,276.1887,276.3146,276.1596,276.2468,1700.0
2022-12-16 14:30:00,285.01,285.01,284.66,284.75,4373.0,276.1596,276.1596,275.8205,275.9077,4373.0
2022-12-16 14:35:00,284.89,284.93,284.83,284.88,2234.0,276.0433,276.0821,275.9852,276.0336,2234.0
2022-12-16 14:40:00,284.83,284.94,284.59,284.61,5525.0,275.9852,276.0918,275.7526,275.772,5525.0
2022-12-16 14:45:00,284.71,284.86,284.55,284.82,3572.0,275.8689,276.0143,275.7139,275.9755,3572.0
2022-12-16 14:50:00,284.87,285.38,284.87,285.3,3841.0,276.0239,276.5181,276.0239,276.4406,3841.0
2022-12-16 14:55:00,285.4,286.0,285.39,285.91,4041.0,276.5375,277.1189,276.5278,277.0316,4041.0
2022-12-16 15:00:00,285.87,286.06,285.73,286.01,9008.0,276.9929,277.177,276.8572,277.1285,9008.0
2022-12-16 15:05:00,286.0,286.01,284.96,285.11,9258.0,277.1189,277.1285,276.1111,276.2565,9258.0
2022-12-16 15:10:00,285.26,285.94,285.25,285.94,3409.0,276.4018,277.0607,276.3921,277.0607,3409.0
2022-12-16 15:15:00,286.0,286.41,286.0,286.0,3553.0,277.1189,277.5161,277.1189,277.1189,3553.0
2022-12-16 15:20:00,286.1,286.17,285.83,285.98,6248.0,277.2157,277.2836,276.9541,277.0995,6248.0
2022-12-16 15:25:00,286.0,286.11,285.45,285.93,5499.0,277.1189,277.2254,276.5859,277.051,5499.0
2022-12-16 15:30:00,285.94,286.25,285.78,285.99,7784.0,277.0607,277.3611,276.9057,277.1092,7784.0
2022-12-16 15:35:00,285.99,286.16,285.8,285.9,5745.0,277.1092,277.2739,276.9251,277.022,5745.0
2022-12-16 15:40:00,285.88,286.1,285.68,285.73,9829.0,277.0026,277.2157,276.8088,276.8572,9829.0
2022-12-16 15:45:00,285.63,285.98,285.36,285.41,8640.0,276.7603,277.0995,276.4987,276.5472,8640.0
2022-12-16 15:50:00,285.63,286.03,285.45,285.93,25339.0,276.7603,277.1479,276.5859,277.051,25339.0
2022-12-16 15:55:00,286.02,286.26,285.49,285.55,33807.0,277.1382,277.3708,276.6247,276.6828,33807.0
2022-12-19 09:30:00,285.77,286.96,285.77,286.21,6389.0,276.896,278.049,276.896,277.3223,6389.0
2022-12-19 09:35:00,287.34,288.59,287.34,288.23,4837.0,278.4172,279.6284,278.4172,279.2796,4837.0
2022-12-19 09:40:00,288.25,288.34,287.25,287.69,3845.0,279.299,279.3862,278.33,278.7564,3845.0
2022-12-19 09:45:00,287.68,287.68,286.49,286.79,4583.0,278.7467,278.7467,277.5936,277.8843,4583.0
2022-12-19 09:50:00,287.09,287.57,286.92,287.21,3325.0,278.175,278.6401,278.0103,278.2913,3325.0
2022-12-19 09:55:00,287.25,287.73,287.21,287.73,2744.0,278.33,278.7951,278.2913,278.7951,2744.0
2022-12-19 10:00:00,287.47,287.72,287.31,287.72,1845.0,278.5432,278.7854,278.3882,278.7854,1845.0
2022-12-19 10:05:00,287.02,287.46,287.01,287.03,2081.0,278.1072,278.5335,278.0975,278.1169,2081.0
2022-12-19 10:10:00,287.33,287.94,287.05,287.94,4697.0,278.4076,278.9986,278.1362,278.9986,4697.0
2022-12-19 10:15:00,287.8,287.8,287.42,287.53,1358.0,278.863,278.863,278.4948,278.6013,1358.0
2022-12-19 10:20:00,287.53,288.08,287.42,287.87,5403.0,278.6013,279.1343,278.4948,278.9308,5403.0
2022-12-19 10:25:00,287.99,288.22,287.8,288.06,1997.0,279.0471,279.2699,278.863,279.1149,1997.0
2022-12-19 10:30:00,288.11,288.15,287.9,288.0,1170.0,279.1633,279.2021,278.9599,279.0567,1170.0
2022-12-19 10:35:00,288.03,288.58,287.69,287.69,6992.0,279.0858,279.6187,278.7564,278.7564,6992.0
2022-12-19 10:40:00,287.63,288.01,287.54,288.01,3001.0,278.6982,279.0664,278.611,279.0664,3001.0
2022-12-19 10:45:00,288.08,288.56,287.98,288.26,4714.0,279.1343,279.5994,279.0374,279.3087,4714.0
2022-12-19 10:50:00,288.17,288.17,287.55,287.55,1622.0,279.2215,279.2215,278.6207,278.6207,1622.0
2022-12-19 10:55:00,287.55,287.97,287.55,287.8,6626.0,278.6207,279.0277,278.6207,278.863,6626.0
2022-12-19 11:00:00,287.79,287.97,287.43,287.45,5348.0,278.8533,279.0277,278.5044,278.5238,5348.0
2022-12-19 11:05:00,287.44,287.55,286.99,287.17,4507.0,278.5141,278.6207,278.0781,278.2525,4507.0
2022-12-19 11:10:00,287.13,287.13,286.8,286.84,922.0,278.2138,278.2138,277.894,277.9328,922.0
2022-12-19 11:15:00,286.68,287.22,286.68,287.16,3407.0,277.7777,278.301,277.7777,278.2428,3407.0
2022-12-19 11:20:00,287.13,287.18,286.73,286.96,900.0,278.2138,278.2622,277.8262,278.049,900.0
2022-12-19 11:25:00,287.03,287.12,286.75,287.02,6970.0,278.1169,278.2041,277.8456,278.1072,6970.0
2022-12-19 11:30:00,287.0,287.03,286.05,286.2,3819.0,278.0878,278.1169,277.1673,277.3126,3819.0
2022-12-19 11:35:00,286.08,286.13,285.9,285.94,2453.0,277.1964,277.2448,277.022,277.0607,2453.0
2022-12-19 11:40:00,285.93,286.0,285.66,285.91,4518.0,277.051,277.1189,276.7894,277.0316,4518.0
2022-12-19 11:45:00,285.93,285.98,285.84,285.84,1044.0,277.051,277.0995,276.9638,276.9638,1044.0
2022-12-19 11:50:00,285.94,285.95,285.8,285.8,1000.0,277.0607,277.0704,276.9251,276.9251,1000.0
2022-12-19 11:55:00,285.79,285.81,285.36,285.56,4000.0,276.9154,276.9348,276.4987,276.6925,4000.0
2022-12-19 12:00:00,285.57,286.03,285.57,286.03,2644.0,276.7022,277.1479,276.7022,277.1479,2644.0
2022-12-19 12:05:00,286.1,286.2,285.96,286.16,2243.0,277.2157,277.3126,277.0801,277.2739,2243.0
2022-12-19 12:10:00,286.12,286.26,286.12,286.26,600.0,277.2351,277.3708,277.2351,277.3708,600.0
2022-12-19 12:15:00,286.39,286.44,286.18,286.27,1955.0,277.4967,277.5452,277.2933,277.3805,1955.0
2022-12-19 12:20:00,286.2,286.2,285.71,285.82,3421.0,277.3126,277.3126,276.8379,276.9444,3421.0
2022-12-19 12:25:00,285.85,285.85,285.74,285.85,959.0,276.9735,276.9735,276.8669,276.9735,959.0
2022-12-19 12:30:00,285.63,285.63,285.44,285.55,1900.0,276.7603,276.7603,276.5762,276.6828,1900.0
2022-12-19 12:35:00,285.69,285.83,285.67,285.7,2066.0,276.8185,276.9541,276.7991,276.8282,2066.0
2022-12-19 12:40:00,285.66,285.69,285.41,285.42,3483.0,276.7894,276.8185,276.5472,276.5569,3483.0
2022-12-19 12:45:00,285.58,285.8,285.5,285.73,2158.0,276.7119,276.9251,276.6344,276.8572,2158.0
2022-12-19 12:50:00,285.73,285.89,285.72,285.72,2626.0,276.8572,277.0123,276.8475,276.8475,2626.0
2022-12-19 12:55:00,285.72,285.87,285.64,285.68,3683.0,276.8475,276.9929,276.77,276.8088,3683.0
2022-12-19 13:00:00,285.8,285.81,285.41,285.49,1925.0,276.9251,276.9348,276.5472,276.6247,1925.0
2022-12-19 13:05:00,285.49,285.74,285.09,285.09,5598.0,276.6247,276.8669,276.2371,276.2371,5598.0
2022-12-19 13:10:00,285.12,285.32,285.1,285.32,2222.0,276.2662,276.46,276.2468,276.46,2222.0
2022-12-19 13:15:00,285.29,285.29,284.82,284.82,2175.0,276.4309,276.4309,275.9755,275.9755,2175.0
2022-12-19 13:20:00,284.76,285.04,284.71,285.04,1691.0,275.9174,276.1887,275.8689,276.1887,1691.0
2022-12-19 13:25:00,284.87,285.11,284.05,284.1,11571.0,276.0239,276.2565,275.2294,275.2779,11571.0
2022-12-19 13:30:00,284.0,284.03,283.74,283.75,1800.0,275.181,275.21,274.929,274.9387,1800.0
2022-12-19 13:35:00,283.93,284.08,283.69,284.05,2239.0,275.1131,275.2585,274.8806,275.2294,2239.0
2022-12-19 13:40:00,283.99,284.01,283.19,283.36,3050.0,275.1713,275.1906,274.3961,274.5608,3050.0
2022-12-19 13:45:00,283.38,283.85,283.37,283.76,3516.0,274.5802,275.0356,274.5705,274.9484,3516.0
2022-12-19 13:50:00,283.79,284.12,283.79,284.02,3391.0,274.9775,275.2972,274.9775,275.2003,3391.0
2022-12-19 13:55:00,284.02,284.24,283.91,284.11,4220.0,275.2003,275.4135,275.0938,275.2875,4220.0
2022-12-19 14:00:00,284.09,284.11,283.36,283.36,1677.0,275.2682,275.2875,274.5608,274.5608,1677.0
2022-12-19 14:05:00,283.43,283.73,283.43,283.72,2288.0,274.6287,274.9193,274.6287,274.9097,2288.0
2022-12-19 14:10:00,283.73,283.76,283.12,283.12,1576.0,274.9193,274.9484,274.3283,274.3283,1576.0
2022-12-19 14:15:00,283.13,283.28,283.11,283.12,1100.0,274.338,274.4833,274.3186,274.3283,1100.0
2022-12-19 14:20:00,283.11,283.75,283.1,283.2,8127.0,274.3186,274.9387,274.3089,274.4058,8127.0
2022-12-19 14:25:00,283.3,283.32,282.96,283.02,3789.0,274.5027,274.5221,274.1733,274.2314,3789.0
2022-12-19 14:30:00,282.98,283.62,282.98,283.62,2409.0,274.1926,274.8128,274.1926,274.8128,2409.0
2022-12-19 14:35:00,283.37,283.52,283.27,283.43,1705.0,274.5705,274.7159,274.4736,274.6287,1705.0
2022-12-19 14:40:00,283.49,283.49,282.95,283.29,4246.0,274.6868,274.6868,274.1636,274.493,4246.0
2022-12-19 14:45:00,283.32,283.86,283.3,283.31,2731.0,274.5221,275.0453,274.5027,274.5124,2731.0
2022-12-19 14:50:00,282.95,282.95,282.64,282.64,892.0,274.1636,274.1636,273.8632,273.8632,892.0
2022-12-19 14:55:00,282.67,282.79,282.26,282.47,4279.0,273.8923,274.0085,273.495,273.6985,4279.0
2022-12-19 15:00:00,282.22,282.33,281.89,282.16,2202.0,273.4562,273.5628,273.1365,273.3981,2202.0
2022-12-19 15:05:00,282.15,282.44,282.07,282.44,3468.0,273.3884,273.6694,273.3109,273.6694,3468.0
2022-12-19 15:10:00,282.4,282.57,282.3,282.55,1738.0,273.6306,273.7954,273.5337,273.776,1738.0
2022-12-19 15:15:00,282.41,282.74,282.41,282.69,2723.0,273.6403,273.9601,273.6403,273.9116,2723.0
2022-12-19 15:20:00,282.61,282.64,282.46,282.61,1520.0,273.8341,273.8632,273.6888,273.8341,1520.0
2022-12-19 15:25:00,282.62,282.93,282.61,282.8,3406.0,273.8438,274.1442,273.8341,274.0182,3406.0
2022-12-19 15:30:00,282.79,283.16,282.78,282.9,5511.0,274.0085,274.367,273.9988,274.1151,5511.0
2022-12-19 15:35:00,282.95,283.32,282.93,282.98,3917.0,274.1636,274.5221,274.1442,274.1926,3917.0
2022-12-19 15:40:00,282.61,282.73,282.34,282.71,4081.0,273.8341,273.9504,273.5725,273.931,4081.0
2022-12-19 15:45:00,282.66,283.1,282.66,282.95,10799.0,273.8826,274.3089,273.8826,274.1636,10799.0
2022-12-19 15:50:00,282.99,283.24,282.32,282.49,17900.0,274.2023,274.4446,273.5531,273.7178,17900.0
2022-12-19 15:55:00,282.38,282.72,282.35,282.47,40575.0,273.6113,273.9407,273.5822,273.6985,40575.0
2022-12-20 09:30:00,282.43,282.78,281.19,282.78,6465.0,273.6597,273.9988,272.4582,273.9988,6465.0
2022-12-20 09:35:00,283.02,284.35,282.8,283.83,9056.0,274.2314,275.5201,274.0182,275.0162,9056.0
2022-12-20 09:40:00,284.34,284.76,283.8,284.75,10190.0,275.5104,275.9174,274.9872,275.9077,10190.0
2022-12-20 09:45:00,284.53,284.8,283.92,284.28,4850.0,275.6945,275.9561,275.1034,275.4523,4850.0
2022-12-20 09:50:00,284.12,284.84,284.11,284.8,18036.0,275.2972,275.9949,275.2875,275.9561,18036.0
2022-12-20 09:55:00,284.86,285.12,284.81,285.12,2713.0,276.0143,276.2662,275.9658,276.2662,2713.0
2022-12-20 10:00:00,285.28,285.56,285.28,285.55,3904.0,276.4212,276.6925,276.4212,276.6828,3904.0
2022-12-20 10:05:00,285.52,285.81,285.36,285.44,4344.0,276.6538,276.9348,276.4987,276.5762,4344.0
2022-12-20 10:10:00,285.64,285.64,284.85,285.1,6367.0,276.77,276.77,276.0046,276.2468,6367.0
2022-12-20 10:15:00,285.11,285.71,285.11,285.51,5024.0,276.2565,276.8379,276.2565,276.6441,5024.0
2022-12-20 10:20:00,285.71,286.1,285.66,285.66,5163.0,276.8379,277.2157,276.7894,276.7894,5163.0
2022-12-20 10:25:00,285.81,285.82,285.27,285.7,1795.0,276.9348,276.9444,276.4115,276.8282,1795.0
2022-12-20 10:30:00,285.79,285.83,285.39,285.39,4400.0,276.9154,276.9541,276.5278,276.5278,4400.0
2022-12-20 10:35:00,285.47,285.92,285.27,285.61,2538.0,276.6053,277.0413,276.4115,276.741,2538.0
2022-12-20 10:40:00,285.75,285.76,285.32,285.53,5058.0,276.8766,276.8863,276.46,276.6634,5058.0
2022-12-20 10:45:00,285.53,285.59,285.07,285.55,5428.0,276.6634,276.7216,276.2177,276.6828,5428.0
2022-12-20 10:50:00,285.49,286.19,285.48,286.11,3828.0,276.6247,277.303,276.615,277.2254,3828.0
2022-12-20 10:55:00,286.11,286.32,286.0,286.01,1801.0,277.2254,277.4289,277.1189,277.1285,1801.0
2022-12-20 11:00:00,285.7,285.92,285.7,285.86,1826.0,276.8282,277.0413,276.8282,276.9832,1826.0
2022-12-20 11:05:00,285.99,285.99,285.72,285.73,1000.0,277.1092,277.1092,276.8475,276.8572,1000.0
2022-12-20 11:10:00,285.59,285.59,285.24,285.36,3474.0,276.7216,276.7216,276.3825,276.4987,3474.0
2022-12-20 11:15:00,285.08,285.08,284.36,284.45,3400.0,276.2274,276.2274,275.5298,275.617,3400.0
2022-12-20 11:20:00,284.49,284.69,284.34,284.65,5827.0,275.6557,275.8495,275.5104,275.8108,5827.0
2022-12-20 11:25:00,284.47,284.53,284.15,284.32,769.0,275.6364,275.6945,275.3263,275.491,769.0
2022-12-20 11:30:00,284.52,285.02,284.46,284.95,3114.0,275.6848,276.1693,275.6267,276.1015,3114.0
2022-12-20 11:35:00,285.01,285.23,284.88,285.23,2750.0,276.1596,276.3728,276.0336,276.3728,2750.0
2022-12-20 11:40:00,285.17,285.65,285.09,285.5,3430.0,276.3146,276.7797,276.2371,276.6344,3430.0
2022-12-20 11:45:00,285.64,285.66,285.46,285.65,3490.0,276.77,276.7894,276.5956,276.7797,3490.0
2022-12-20 11:50:00,286.01,286.03,285.82,285.82,2227.0,277.1285,277.1479,276.9444,276.9444,2227.0
2022-12-20 11:55:00,285.7,286.1,285.57,286.1,4352.0,276.8282,277.2157,276.7022,277.2157,4352.0
2022-12-20 12:00:00,286.22,286.22,286.18,286.18,201.0,277.332,277.332,277.2933,277.2933,201.0
2022-12-20 12:05:00,286.16,286.36,285.99,286.19,1625.0,277.2739,277.4677,277.1092,277.303,1625.0
2022-12-20 12:10:00,286.0,286.09,285.9,285.9,825.0,277.1189,277.2061,277.022,277.022,825.0
2022-12-20 12:15:00,285.66,285.68,285.63,285.63,574.0,276.7894,276.8088,276.7603,276.7603,574.0
2022-12-20 12:20:00,285.54,285.81,285.46,285.72,2464.0,276.6731,276.9348,276.5956,276.8475,2464.0
2022-12-20 12:25:00,285.85,286.04,285.67,285.82,1929.0,276.9735,277.1576,276.7991,276.9444,1929.0
2022-12-20 12:30:00,285.63,285.65,285.56,285.56,400.0,276.7603,276.7797,276.6925,276.6925,400.0
2022-12-20 12:35:00,285.52,285.52,285.32,285.5,700.0,276.6538,276.6538,276.46,276.6344,700.0
2022-12-20 12:40:00,285.44,285.93,285.44,285.93,529.0,276.5762,277.051,276.5762,277.051,529.0
2022-12-20 12:45:00,285.93,286.04,285.93,286.01,500.0,277.051,277.1576,277.051,277.1285,500.0
2022-12-20 12:50:00,286.04,286.3,286.04,286.3,831.0,277.1576,277.4095,277.1576,277.4095,831.0
2022-12-20 12:55:00,286.41,286.5,286.36,286.36,2738.0,277.5161,277.6033,277.4677,277.4677,2738.0
2022-12-20 13:00:00,286.46,286.46,286.28,286.29,1301.0,277.5646,277.5646,277.3902,277.3998,1301.0
2022-12-20 13:05:00,286.4,286.4,286.13,286.24,1500.0,277.5064,277.5064,277.2448,277.3514,1500.0
2022-12-20 13:10:00,286.17,286.37,286.11,286.31,1160.0,277.2836,277.4774,277.2254,277.4192,1160.0
2022-12-20 13:15:00,286.5,286.66,286.47,286.47,1592.0,277.6033,277.7584,277.5743,277.5743,1592.0
2022-12-20 13:20:00,286.38,286.75,286.38,286.75,499.0,277.4871,277.8456,277.4871,277.8456,499.0
2022-12-20 13:25:00,286.77,286.96,286.74,286.75,2914.0,277.8649,278.049,277.8359,277.8456,2914.0
2022-12-20 13:30:00,286.87,286.94,286.72,286.85,710.0,277.9618,278.0297,277.8165,277.9425,710.0
2022-12-20 13:35:00,287.03,287.21,287.01,287.21,1071.0,278.1169,278.2913,278.0975,278.2913,1071.0
2022-12-20 13:40:00,287.21,287.29,287.03,287.18,2216.0,278.2913,278.3688,278.1169,278.2622,2216.0
2022-12-20 13:45:00,287.19,287.5,287.19,287.47,2806.0,278.2719,278.5723,278.2719,278.5432,2806.0
2022-12-20 13:50:00,287.59,287.74,287.55,287.74,2000.0,278.6595,278.8048,278.6207,278.8048,2000.0
2022-12-20 13:55:00,287.72,287.72,287.31,287.31,2784.0,278.7854,278.7854,278.3882,278.3882,2784.0
2022-12-20 14:00:00,287.47,287.73,287.26,287.56,1844.0,278.5432,278.7951,278.3397,278.6304,1844.0
2022-12-20 14:05:00,287.66,287.88,287.5,287.7,2423.0,278.7273,278.9405,278.5723,278.7661,2423.0
2022-12-20 14:10:00,287.87,287.98,287.87,287.98,1127.0,278.9308,279.0374,278.9308,279.0374,1127.0
2022-12-20 14:15:00,287.95,287.95,287.74,287.74,1242.0,279.0083,279.0083,278.8048,278.8048,1242.0
2022-12-20 14:20:00,287.81,288.15,287.78,287.9,2582.0,278.8726,279.2021,278.8436,278.9599,2582.0
2022-12-20 14:25:00,287.73,287.85,287.61,287.83,1739.0,278.7951,278.9114,278.6789,278.892,1739.0
2022-12-20 14:30:00,287.79,287.79,287.56,287.56,1043.0,278.8533,278.8533,278.6304,278.6304,1043.0
2022-12-20 14:35:00,287.56,287.64,287.12,287.12,2276.0,278.6304,278.7079,278.2041,278.2041,2276.0
2022-12-20 14:40:00,287.11,287.14,286.83,286.86,17213.0,278.1944,278.2235,277.9231,277.9521,17213.0
2022-12-20 14:45:00,286.93,287.08,286.93,287.08,3171.0,278.02,278.1653,278.02,278.1653,3171.0
2022-12-20 14:50:00,286.98,287.25,286.82,287.14,3417.0,278.0684,278.33,277.9134,278.2235,3417.0
2022-12-20 14:55:00,287.03,287.13,286.89,287.05,2262.0,278.1169,278.2138,277.9812,278.1362,2262.0
2022-12-20 15:00:00,287.12,287.12,286.45,286.46,1900.0,278.2041,278.2041,277.5549,277.5646,1900.0
2022-12-20 15:05:00,286.32,286.36,286.06,286.29,3386.0,277.4289,277.4677,277.177,277.3998,3386.0
2022-12-20 15:10:00,286.34,286.69,286.34,286.69,1557.0,277.4483,277.7874,277.4483,277.7874,1557.0
2022-12-20 15:15:00,286.78,287.14,286.78,286.98,5645.0,277.8746,278.2235,277.8746,278.0684,5645.0
2022-12-20 15:20:00,286.85,287.08,286.76,286.9,4346.0,277.9425,278.1653,277.8553,277.9909,4346.0
2022-12-20 15:25:00,286.98,287.63,286.97,287.63,3400.0,278.0684,278.6982,278.0587,278.6982,3400.0
2022-12-20 15:30:00,287.52,287.93,287.4,287.5,5869.0,278.5917,278.9889,278.4754,278.5723,5869.0
2022-12-20 15:35:00,287.68,287.92,287.48,287.92,2432.0,278.7467,278.9792,278.5529,278.9792,2432.0
2022-12-20 15:40:00,287.91,287.92,287.63,287.74,4011.0,278.9695,278.9792,278.6982,278.8048,4011.0
2022-12-20 15:45:00,287.73,287.79,287.49,287.66,6124.0,278.7951,278.8533,278.5626,278.7273,6124.0
2022-12-20 15:50:00,287.62,287.9,287.44,287.61,13129.0,278.6885,278.9599,278.5141,278.6789,13129.0
2022-12-20 15:55:00,287.49,287.73,286.41,286.63,27134.0,278.5626,278.7951,277.5161,277.7293,27134.0
2022-12-21 09:30:00,289.59,290.69,288.45,290.03,9644.0,280.5974,281.6632,279.4928,281.0237,9644.0
2022-12-21 09:35:00,290.28,290.28,289.67,290.23,914.0,281.2659,281.2659,280.6749,281.2175,914.0
2022-12-21 09:40:00,289.73,289.82,289.2,289.7,1835.0,280.733,280.8202,280.2195,280.704,1835.0
2022-12-21 09:45:00,289.37,290.01,289.37,289.4,1857.0,280.3842,281.0043,280.3842,280.4133,1857.0
2022-12-21 09:50:00,289.13,289.58,288.66,289.53,4451.0,280.1517,280.5877,279.6963,280.5392,4451.0
2022-12-21 09:55:00,289.53,289.73,289.32,289.68,6911.0,280.5392,280.733,280.3358,280.6846,6911.0
2022-12-21 10:00:00,289.9,290.51,289.89,290.26,7942.0,280.8977,281.4888,280.8881,281.2466,7942.0
2022-12-21 10:05:00,290.09,290.42,289.93,290.31,6914.0,281.0818,281.4016,280.9268,281.295,6914.0
2022-12-21 10:10:00,290.25,290.25,289.4,289.41,6150.0,281.2369,281.2369,280.4133,280.423,6150.0
2022-12-21 10:15:00,289.12,289.45,289.04,289.18,1472.0,280.142,280.4617,280.0645,280.2001,1472.0
2022-12-21 10:20:00,289.02,289.78,288.95,289.69,12890.0,280.0451,280.7815,279.9772,280.6943,12890.0
2022-12-21 10:25:00,290.06,290.28,290.04,290.28,906.0,281.0528,281.2659,281.0334,281.2659,906.0
2022-12-21 10:30:00,290.1,290.67,289.9,290.59,5711.0,281.0915,281.6438,280.8977,281.5663,5711.0
2022-12-21 10:35:00,290.88,290.92,290.64,290.92,1562.0,281.8473,281.8861,281.6148,281.8861,1562.0
2022-12-21 10:40:00,290.94,291.2,290.92,291.0,841.0,281.9055,282.1574,281.8861,281.9636,841.0
2022-12-21 10:45:00,291.18,291.19,290.39,290.42,1797.0,282.138,282.1477,281.3725,281.4016,1797.0
2022-12-21 10:50:00,290.59,290.69,290.23,290.46,2391.0,281.5663,281.6632,281.2175,281.4404,2391.0
2022-12-21 10:55:00,290.49,290.69,290.41,290.41,3215.0,281.4694,281.6632,281.3919,281.3919,3215.0
2022-12-21 11:00:00,290.66,291.16,290.66,291.04,1169.0,281.6341,282.1186,281.6341,282.0023,1169.0
2022-12-21 11:05:00,291.09,291.29,290.71,290.74,5346.0,282.0508,282.2446,281.6826,281.7117,5346.0
2022-12-21 11:10:00,290.91,291.32,290.91,291.2,825.0,281.8764,282.2737,281.8764,282.1574,825.0
2022-12-21 11:15:00,290.91,291.05,290.82,290.96,2512.0,281.8764,282.012,281.7892,281.9248,2512.0
2022-12-21 11:20:00,290.81,290.96,290.23,290.36,6423.0,281.7795,281.9248,281.2175,281.3435,6423.0
2022-12-21 11:25:00,290.38,290.45,290.15,290.45,1442.0,281.3628,281.4307,281.14,281.4307,1442.0
2022-12-21 11:30:00,290.73,290.8,290.65,290.69,3032.0,281.702,281.7698,281.6245,281.6632,3032.0
2022-12-21 11:35:00,290.66,290.7,290.52,290.7,853.0,281.6341,281.6729,281.4985,281.6729,853.0
2022-12-21 11:40:00,290.59,290.59,290.32,290.53,700.0,281.5663,281.5663,281.3047,281.5082,700.0
2022-12-21 11:45:00,290.9,290.93,290.64,290.64,1999.0,281.8667,281.8958,281.6148,281.6148,1999.0
2022-12-21 11:50:00,290.73,290.73,290.6,290.61,200.0,281.702,281.702,281.576,281.5857,200.0
2022-12-21 11:55:00,290.65,290.65,290.16,290.16,2992.0,281.6245,281.6245,281.1497,281.1497,2992.0
2022-12-21 12:00:00,290.15,290.17,289.84,289.95,985.0,281.14,281.1594,280.8396,280.9462,985.0
2022-12-21 12:05:00,289.87,290.18,289.86,290.15,1401.0,280.8687,281.1691,280.859,281.14,1401.0
2022-12-21 12:10:00,290.06,290.1,289.63,289.92,2930.0,281.0528,281.0915,280.6361,280.9171,2930.0
2022-12-21 12:15:00,289.96,290.11,289.79,290.08,2177.0,280.9559,281.1012,280.7912,281.0722,2177.0
2022-12-21 12:20:00,290.09,290.26,290.08,290.1,2886.0,281.0818,281.2466,281.0722,281.0915,2886.0
2022-12-21 12:25:00,290.03,290.03,289.3,289.45,6304.0,281.0237,281.0237,280.3164,280.4617,6304.0
2022-12-21 12:30:00,289.41,289.91,289.41,289.78,2245.0,280.423,280.9074,280.423,280.7815,2245.0
2022-12-21 12:35:00,289.8,290.04,289.79,290.0,1000.0,280.8009,281.0334,280.7912,280.9946,1000.0
2022-12-21 12:40:00,290.01,290.21,289.98,290.15,952.0,281.0043,281.1981,280.9753,281.14,952.0
2022-12-21 12:45:00,290.07,290.07,289.64,289.92,5556.0,281.0625,281.0625,280.6458,280.9171,5556.0
2022-12-21 12:50:00,289.94,290.05,289.94,290.0,1101.0,280.9365,281.0431,280.9365,280.9946,1101.0
2022-12-21 12:55:00,290.01,290.38,289.95,290.38,8779.0,281.0043,281.3628,280.9462,281.3628,8779.0
2022-12-21 13:00:00,290.49,290.89,290.49,290.89,1169.0,281.4694,281.857,281.4694,281.857,1169.0
2022-12-21 13:05:00,290.89,291.06,290.81,291.06,1265.0,281.857,282.0217,281.7795,282.0217,1265.0
2022-12-21 13:10:00,291.07,291.11,290.94,290.94,1414.0,282.0314,282.0702,281.9055,281.9055,1414.0
2022-12-21 13:15:00,290.89,291.0,290.82,291.0,1741.0,281.857,281.9636,281.7892,281.9636,1741.0
2022-12-21 13:20:00,291.06,291.06,290.82,290.88,3422.0,282.0217,282.0217,281.7892,281.8473,3422.0
2022-12-21 13:25:00,290.91,291.19,290.91,291.01,1910.0,281.8764,282.1477,281.8764,281.9733,1910.0
2022-12-21 13:30:00,291.08,291.37,291.01,291.35,1127.0,282.0411,282.3221,281.9733,282.3027,1127.0
2022-12-21 13:35:00,291.34,291.67,291.29,291.63,2533.0,282.293,282.6128,282.2446,282.574,2533.0
2022-12-21 13:40:00,291.68,291.75,291.46,291.75,2858.0,282.6225,282.6903,282.4093,282.6903,2858.0
2022-12-21 13:45:00,291.75,292.14,291.75,292.14,3722.0,282.6903,283.0682,282.6903,283.0682,3722.0
2022-12-21 13:50:00,292.08,292.24,292.01,292.24,2989.0,283.01,283.1651,282.9422,283.1651,2989.0
2022-12-21 13:55:00,292.21,292.22,292.03,292.05,2450.0,283.136,283.1457,282.9616,282.981,2450.0
2022-12-21 14:00:00,292.11,292.41,292.09,292.41,12284.0,283.0391,283.3298,283.0197,283.3298,12284.0
2022-12-21 14:05:00,292.4,292.76,292.32,292.66,10312.0,283.3201,283.6689,283.2426,283.572,10312.0
2022-12-21 14:10:00,292.65,292.81,292.57,292.74,6546.0,283.5623,283.7174,283.4848,283.6496,6546.0
2022-12-21 14:15:00,292.73,292.75,292.29,292.38,6825.0,283.6399,283.6592,283.2135,283.3007,6825.0
2022-12-21 14:20:00,292.32,292.32,291.27,291.42,9648.0,283.2426,283.2426,282.2252,282.3705,9648.0
2022-12-21 14:25:00,291.28,291.62,291.28,291.48,2442.0,282.2349,282.5643,282.2349,282.4287,2442.0
2022-12-21 14:30:00,291.61,292.14,291.53,292.14,1786.0,282.5546,283.0682,282.4771,283.0682,1786.0
2022-12-21 14:35:00,292.12,292.12,291.63,291.89,8068.0,283.0488,283.0488,282.574,282.8259,8068.0
2022-12-21 14:40:00,291.92,291.92,291.74,291.92,900.0,282.855,282.855,282.6806,282.855,900.0
2022-12-21 14:45:00,291.76,292.12,291.72,291.94,2454.0,282.7,283.0488,282.6612,282.8744,2454.0
2022-12-21 14:50:00,291.87,291.87,291.51,291.56,1714.0,282.8066,282.8066,282.4578,282.5062,1714.0
2022-12-21 14:55:00,291.38,291.92,291.38,291.92,2438.0,282.3318,282.855,282.3318,282.855,2438.0
2022-12-21 15:00:00,291.78,291.96,291.77,291.85,1032.0,282.7194,282.8938,282.7097,282.7872,1032.0
2022-12-21 15:05:00,291.69,291.71,291.29,291.29,600.0,282.6322,282.6515,282.2446,282.2446,600.0
2022-12-21 15:10:00,291.49,291.8,291.49,291.8,518.0,282.4384,282.7387,282.4384,282.7387,518.0
2022-12-21 15:15:00,291.69,291.73,291.62,291.67,1527.0,282.6322,282.6709,282.5643,282.6128,1527.0
2022-12-21 15:20:00,291.54,291.62,291.52,291.62,300.0,282.4868,282.5643,282.4674,282.5643,300.0
2022-12-21 15:25:00,291.65,291.66,291.47,291.47,1425.0,282.5934,282.6031,282.419,282.419,1425.0
2022-12-21 15:30:00,291.38,291.68,291.37,291.68,3610.0,282.3318,282.6225,282.3221,282.6225,3610.0
2022-12-21 15:35:00,291.61,291.78,291.6,291.78,502.0,282.5546,282.7194,282.545,282.7194,502.0
2022-12-21 15:40:00,291.93,291.99,291.75,291.87,2396.0,282.8647,282.9228,282.6903,282.8066,2396.0
2022-12-21 15:45:00,291.85,292.04,291.73,292.0,4700.0,282.7872,282.9713,282.6709,282.9325,4700.0
2022-12-21 15:50:00,292.08,292.13,291.58,291.99,14585.0,283.01,283.0585,282.5256,282.9228,14585.0
2022-12-21 15:55:00,292.02,292.24,291.73,292.24,40939.0,282.9519,283.1651,282.6709,283.1651,40939.0
2022-12-22 09:30:00,289.22,289.22,288.4,288.4,7304.0,280.2389,280.2389,279.4443,279.4443,7304.0
2022-12-22 09:35:00,288.16,288.9,287.72,288.49,1028.0,279.2118,279.9288,278.7854,279.5315,1028.0
2022-12-22 09:40:00,288.44,289.13,288.3,288.58,1907.0,279.4831,280.1517,279.3474,279.6187,1907.0
2022-12-22 09:45:00,288.32,288.58,287.62,288.33,2651.0,279.3668,279.6187,278.6885,279.3765,2651.0
2022-12-22 09:50:00,288.3,288.61,288.05,288.08,1443.0,279.3474,279.6478,279.1052,279.1343,1443.0
2022-12-22 09:55:00,287.74,288.2,287.73,288.2,652.0,278.8048,279.2505,278.7951,279.2505,652.0
2022-12-22 10:00:00,288.13,288.43,287.54,287.82,11285.0,279.1827,279.4734,278.611,278.8823,11285.0
2022-12-22 10:05:00,287.81,288.03,287.35,287.35,3040.0,278.8726,279.0858,278.4269,278.4269,3040.0
2022-12-22 10:10:00,287.5,287.63,286.88,287.63,1739.0,278.5723,278.6982,277.9715,278.6982,1739.0
2022-12-22 10:15:00,287.83,288.02,287.45,287.93,939.0,278.892,279.0761,278.5238,278.9889,939.0
2022-12-22 10:20:00,287.92,287.97,287.69,287.74,4178.0,278.9792,279.0277,278.7564,278.8048,4178.0
2022-12-22 10:25:00,287.63,288.31,287.63,288.04,1325.0,278.6982,279.3571,278.6982,279.0955,1325.0
2022-12-22 10:30:00,287.99,288.45,287.76,288.45,1930.0,279.0471,279.4928,278.8242,279.4928,1930.0
2022-12-22 10:35:00,288.33,288.45,288.16,288.26,1455.0,279.3765,279.4928,279.2118,279.3087,1455.0
2022-12-22 10:40:00,288.29,288.67,288.12,288.65,2470.0,279.3377,279.7059,279.173,279.6866,2470.0
2022-12-22 10:45:00,288.36,289.07,288.36,289.07,1300.0,279.4056,280.0935,279.4056,280.0935,1300.0
2022-12-22 10:50:00,288.97,288.97,288.53,288.6,3569.0,279.9966,279.9966,279.5703,279.6381,3569.0
2022-12-22 10:55:00,288.6,288.6,288.21,288.22,1113.0,279.6381,279.6381,279.2602,279.2699,1113.0
2022-12-22 11:00:00,288.13,288.51,287.98,288.5,1466.0,279.1827,279.5509,279.0374,279.5412,1466.0
2022-12-22 11:05:00,288.31,288.37,287.81,287.81,1542.0,279.3571,279.4153,278.8726,278.8726,1542.0
2022-12-22 11:10:00,287.93,288.07,287.72,287.96,1554.0,278.9889,279.1246,278.7854,279.018,1554.0
2022-12-22 11:15:00,288.15,288.22,287.8,287.81,961.0,279.2021,279.2699,278.863,278.8726,961.0
2022-12-22 11:20:00,287.62,288.26,287.62,288.03,1504.0,278.6885,279.3087,278.6885,279.0858,1504.0
2022-12-22 11:25:00,287.8,288.03,287.8,287.8,888.0,278.863,279.0858,278.863,278.863,888.0
2022-12-22 11:30:00,287.94,288.28,287.89,288.28,1200.0,278.9986,279.3281,278.9502,279.3281,1200.0
2022-12-22 11:35:00,288.17,288.32,287.69,287.69,3816.0,279.2215,279.3668,278.7564,278.7564,3816.0
2022-12-22 11:40:00,287.54,287.72,287.27,287.72,1379.0,278.611,278.7854,278.3494,278.7854,1379.0
2022-12-22 11:45:00,287.71,287.71,287.27,287.33,1897.0,278.7758,278.7758,278.3494,278.4076,1897.0
2022-12-22 11:50:00,287.5,287.5,287.21,287.21,2515.0,278.5723,278.5723,278.2913,278.2913,2515.0
2022-12-22 11:55:00,287.14,287.31,287.09,287.13,800.0,278.2235,278.3882,278.175,278.2138,800.0
2022-12-22 12:00:00,287.3,287.3,287.28,287.29,400.0,278.3785,278.3785,278.3591,278.3688,400.0
2022-12-22 12:05:00,287.05,287.26,287.05,287.26,1054.0,278.1362,278.3397,278.1362,278.3397,1054.0
2022-12-22 12:10:00,287.28,287.28,287.11,287.15,1399.0,278.3591,278.3591,278.1944,278.2331,1399.0
2022-12-22 12:15:00,287.11,287.11,286.55,286.58,1582.0,278.1944,278.1944,277.6518,277.6808,1582.0
2022-12-22 12:20:00,286.48,286.51,286.31,286.51,3244.0,277.5839,277.613,277.4192,277.613,3244.0
2022-12-22 12:25:00,286.4,286.47,285.66,285.8,6002.0,277.5064,277.5743,276.7894,276.9251,6002.0
2022-12-22 12:30:00,285.78,285.87,285.76,285.81,2429.0,276.9057,276.9929,276.8863,276.9348,2429.0
2022-12-22 12:35:00,285.81,286.26,285.77,286.19,2000.0,276.9348,277.3708,276.896,277.303,2000.0
2022-12-22 12:40:00,286.09,286.21,285.71,285.72,4725.0,277.2061,277.3223,276.8379,276.8475,4725.0
2022-12-22 12:45:00,285.92,286.18,285.92,285.96,1624.0,277.0413,277.2933,277.0413,277.0801,1624.0
2022-12-22 12:50:00,285.93,286.26,285.83,286.23,3397.0,277.051,277.3708,276.9541,277.3417,3397.0
2022-12-22 12:55:00,286.18,286.48,286.17,286.25,3277.0,277.2933,277.5839,277.2836,277.3611,3277.0
2022-12-22 13:00:00,286.44,286.45,285.69,285.72,5390.0,277.5452,277.5549,276.8185,276.8475,5390.0
2022-12-22 13:05:00,285.6,285.94,285.51,285.51,6679.0,276.7313,277.0607,276.6441,276.6441,6679.0
2022-12-22 13:10:00,285.8,285.89,285.74,285.74,2300.0,276.9251,277.0123,276.8669,276.8669,2300.0
2022-12-22 13:15:00,285.68,285.68,285.13,285.13,1121.0,276.8088,276.8088,276.2759,276.2759,1121.0
2022-12-22 13:20:00,285.35,285.35,284.94,285.06,4613.0,276.489,276.489,276.0918,276.208,4613.0
2022-12-22 13:25:00,284.91,285.01,284.77,284.78,868.0,276.0627,276.1596,275.927,275.9367,868.0
2022-12-22 13:30:00,284.66,284.67,284.15,284.15,4118.0,275.8205,275.8302,275.3263,275.3263,4118.0
2022-12-22 13:35:00,284.3,284.58,284.29,284.5,6445.0,275.4716,275.7429,275.462,275.6654,6445.0
2022-12-22 13:40:00,284.52,284.87,284.5,284.87,1118.0,275.6848,276.0239,275.6654,276.0239,1118.0
2022-12-22 13:45:00,284.96,284.96,284.78,284.83,1148.0,276.1111,276.1111,275.9367,275.9852,1148.0
2022-12-22 13:50:00,284.74,285.07,284.74,285.07,852.0,275.898,276.2177,275.898,276.2177,852.0
2022-12-22 13:55:00,285.03,285.11,284.91,285.07,1784.0,276.179,276.2565,276.0627,276.2177,1784.0
2022-12-22 14:00:00,285.32,285.33,284.95,284.95,1305.0,276.46,276.4697,276.1015,276.1015,1305.0
2022-12-22 14:05:00,285.2,285.58,285.2,285.39,2083.0,276.3437,276.7119,276.3437,276.5278,2083.0
2022-12-22 14:10:00,285.54,286.63,285.43,286.63,1800.0,276.6731,277.7293,276.5666,277.7293,1800.0
2022-12-22 14:15:00,286.59,287.01,286.59,286.62,2897.0,277.6905,278.0975,277.6905,277.7196,2897.0
2022-12-22 14:20:00,286.69,286.9,286.4,286.87,2588.0,277.7874,277.9909,277.5064,277.9618,2588.0
2022-12-22 14:25:00,286.99,287.83,286.93,287.83,3080.0,278.0781,278.892,278.02,278.892,3080.0
2022-12-22 14:30:00,287.84,287.99,287.51,287.83,2205.0,278.9017,279.0471,278.582,278.892,2205.0
2022-12-22 14:35:00,287.88,287.94,287.19,287.28,2445.0,278.9405,278.9986,278.2719,278.3591,2445.0
2022-12-22 14:40:00,287.38,287.79,287.37,287.73,8444.0,278.456,278.8533,278.4463,278.7951,8444.0
2022-12-22 14:45:00,287.61,288.03,287.53,287.97,4237.0,278.6789,279.0858,278.6013,279.0277,4237.0
2022-12-22 14:50:00,287.81,288.32,287.8,288.32,3920.0,278.8726,279.3668,278.863,279.3668,3920.0
2022-12-22 14:55:00,288.27,288.85,288.27,288.85,5770.0,279.3184,279.8804,279.3184,279.8804,5770.0
2022-12-22 15:00:00,288.85,288.99,288.68,288.92,3100.0,279.8804,280.016,279.7156,279.9482,3100.0
2022-12-22 15:05:00,288.72,289.02,288.5,289.02,3496.0,279.7544,280.0451,279.5412,280.0451,3496.0
2022-12-22 15:10:00,288.95,289.21,288.94,289.1,6274.0,279.9772,280.2292,279.9676,280.1226,6274.0
2022-12-22 15:15:00,289.1,289.87,289.1,289.82,10988.0,280.1226,280.8687,280.1226,280.8202,10988.0
2022-12-22 15:20:00,290.0,290.71,289.99,290.67,5029.0,280.9946,281.6826,280.985,281.6438,5029.0
2022-12-22 15:25:00,290.66,290.9,290.41,290.67,8211.0,281.6341,281.8667,281.3919,281.6438,8211.0
2022-12-22 15:30:00,290.57,290.8,289.82,289.83,12183.0,281.5469,281.7698,280.8202,280.8299,12183.0
2022-12-22 15:35:00,289.99,289.99,289.24,289.53,4943.0,280.985,280.985,280.2582,280.5392,4943.0
2022-12-22 15:40:00,289.47,289.61,289.15,289.45,5916.0,280.4811,280.6168,280.171,280.4617,5916.0
2022-12-22 15:45:00,289.38,289.72,289.12,289.72,7335.0,280.3939,280.7233,280.142,280.7233,7335.0
2022-12-22 15:50:00,289.75,290.64,289.75,290.34,13915.0,280.7524,281.6148,280.7524,281.3241,13915.0
2022-12-22 15:55:00,290.25,290.64,289.97,290.64,29023.0,281.2369,281.6148,280.9656,281.6148,29023.0
2022-12-23 09:30:00,289.87,291.07,289.66,289.66,5428.0,280.8687,282.0314,280.6652,280.6652,5428.0
2022-12-23 09:35:00,289.47,289.98,289.0,289.0,1032.0,280.4811,280.9753,280.0257,280.0257,1032.0
2022-12-23 09:40:00,288.74,290.47,288.74,290.47,1349.0,279.7738,281.45,279.7738,281.45,1349.0
2022-12-23 09:45:00,289.93,290.42,289.47,289.48,400.0,280.9268,281.4016,280.4811,280.4908,400.0
2022-12-23 09:50:00,289.67,289.98,288.97,288.98,1162.0,280.6749,280.9753,279.9966,280.0063,1162.0
2022-12-23 09:55:00,288.75,289.23,288.47,288.71,2063.0,279.7835,280.2486,279.5122,279.7447,2063.0
2022-12-23 10:00:00,289.3,290.27,288.84,289.05,6522.0,280.3164,281.2563,279.8707,280.0741,6522.0
2022-12-23 10:05:00,289.44,289.57,289.04,289.32,2503.0,280.452,280.578,280.0645,280.3358,2503.0
2022-12-23 10:10:00,289.13,289.71,289.13,289.48,3287.0,280.1517,280.7136,280.1517,280.4908,3287.0
2022-12-23 10:15:00,289.5,291.0,289.5,291.0,1532.0,280.5102,281.9636,280.5102,281.9636,1532.0
2022-12-23 10:20:00,290.98,290.98,290.51,290.57,415.0,281.9442,281.9442,281.4888,281.5469,415.0
2022-12-23 10:25:00,290.57,290.9,290.19,290.47,5466.0,281.5469,281.8667,281.1787,281.45,5466.0
2022-12-23 10:30:00,290.53,290.92,290.4,290.4,600.0,281.5082,281.8861,281.3822,281.3822,600.0
2022-12-23 10:35:00,290.3,290.56,290.23,290.4,900.0,281.2853,281.5373,281.2175,281.3822,900.0
2022-12-23 10:40:00,290.67,290.67,290.24,290.24,1100.0,281.6438,281.6438,281.2272,281.2272,1100.0
2022-12-23 10:45:00,290.24,290.35,289.73,289.86,2619.0,281.2272,281.3338,280.733,280.859,2619.0
2022-12-23 10:50:00,289.71,289.71,289.36,289.68,1729.0,280.7136,280.7136,280.3745,280.6846,1729.0
2022-12-23 10:55:00,289.55,289.96,289.05,289.3,2750.0,280.5586,280.9559,280.0741,280.3164,2750.0
2022-12-23 11:00:00,289.15,289.3,289.15,289.3,400.0,280.171,280.3164,280.171,280.3164,400.0
2022-12-23 11:05:00,289.3,289.5,289.25,289.3,976.0,280.3164,280.5102,280.2679,280.3164,976.0
2022-12-23 11:10:00,289.56,289.73,289.5,289.5,1570.0,280.5683,280.733,280.5102,280.5102,1570.0
2022-12-23 11:15:00,289.5,289.77,289.37,289.37,1203.0,280.5102,280.7718,280.3842,280.3842,1203.0
2022-12-23 11:20:00,289.79,289.84,289.79,289.84,420.0,280.7912,280.8396,280.7912,280.8396,420.0
2022-12-23 11:25:00,289.57,289.9,289.57,289.7,2008.0,280.578,280.8977,280.578,280.704,2008.0
2022-12-23 11:30:00,289.89,290.19,289.83,290.01,1579.0,280.8881,281.1787,280.8299,281.0043,1579.0
2022-12-23 11:35:00,289.7,290.2,289.7,290.2,304.0,280.704,281.1884,280.704,281.1884,304.0
2022-12-23 11:40:00,290.19,290.37,290.19,290.23,1608.0,281.1787,281.3532,281.1787,281.2175,1608.0
2022-12-23 11:45:00,289.87,290.03,289.87,289.92,1110.0,280.8687,281.0237,280.8687,280.9171,1110.0
2022-12-23 11:50:00,290.16,290.16,289.88,289.88,1000.0,281.1497,281.1497,280.8784,280.8784,1000.0
2022-12-23 11:55:00,289.96,290.18,289.91,290.11,2057.0,280.9559,281.1691,280.9074,281.1012,2057.0
2022-12-23 12:00:00,290.26,290.68,290.26,290.68,706.0,281.2466,281.6535,281.2466,281.6535,706.0
2022-12-23 12:05:00,290.36,290.36,290.14,290.14,404.0,281.3435,281.3435,281.1303,281.1303,404.0
2022-12-23 12:10:00,289.97,290.34,289.97,290.34,2599.0,280.9656,281.3241,280.9656,281.3241,2599.0
2022-12-23 12:15:00,290.34,291.03,290.21,291.03,2429.0,281.3241,281.9927,281.1981,281.9927,2429.0
2022-12-23 12:20:00,290.71,291.1,290.7,290.86,1038.0,281.6826,282.0605,281.6729,281.8279,1038.0
2022-12-23 12:25:00,290.8,290.88,290.55,290.88,800.0,281.7698,281.8473,281.5276,281.8473,800.0
2022-12-23 12:30:00,290.89,291.18,290.84,290.94,3281.0,281.857,282.138,281.8086,281.9055,3281.0
2022-12-23 12:35:00,291.08,291.13,290.94,290.94,656.0,282.0411,282.0896,281.9055,281.9055,656.0
2022-12-23 12:40:00,290.89,290.89,290.17,290.17,1316.0,281.857,281.857,281.1594,281.1594,1316.0
2022-12-23 12:45:00,290.47,290.61,290.29,290.29,794.0,281.45,281.5857,281.2756,281.2756,794.0
2022-12-23 12:50:00,290.44,290.45,290.29,290.32,1200.0,281.421,281.4307,281.2756,281.3047,1200.0
2022-12-23 12:55:00,290.29,290.52,290.29,290.35,921.0,281.2756,281.4985,281.2756,281.3338,921.0
2022-12-23 13:00:00,290.36,290.53,290.11,290.37,5937.0,281.3435,281.5082,281.1012,281.3532,5937.0
2022-12-23 13:05:00,290.43,290.57,290.32,290.39,722.0,281.4113,281.5469,281.3047,281.3725,722.0
2022-12-23 13:10:00,290.29,290.54,290.26,290.26,1387.0,281.2756,281.5179,281.2466,281.2466,1387.0
2022-12-23 13:15:00,290.13,290.53,290.13,290.14,1185.0,281.1206,281.5082,281.1206,281.1303,1185.0
2022-12-23 13:20:00,290.23,290.28,290.16,290.27,700.0,281.2175,281.2659,281.1497,281.2563,700.0
2022-12-23 13:25:00,290.13,290.23,289.96,290.0,2511.0,281.1206,281.2175,280.9559,280.9946,2511.0
2022-12-23 13:30:00,289.99,290.27,289.98,290.07,3169.0,280.985,281.2563,280.9753,281.0625,3169.0
2022-12-23 13:35:00,290.12,290.13,289.87,289.87,1700.0,281.1109,281.1206,280.8687,280.8687,1700.0
2022-12-23 13:40:00,289.94,290.08,289.41,289.41,2843.0,280.9365,281.0722,280.423,280.423,2843.0
2022-12-23 13:45:00,289.4,289.49,289.0,289.35,5740.0,280.4133,280.5005,280.0257,280.3648,5740.0
2022-12-23 13:50:00,289.34,289.59,289.33,289.52,2060.0,280.3551,280.5974,280.3454,280.5295,2060.0
2022-12-23 13:55:00,289.4,289.47,289.19,289.47,1600.0,280.4133,280.4811,280.2098,280.4811,1600.0
2022-12-23 14:00:00,289.5,289.53,289.24,289.51,1219.0,280.5102,280.5392,280.2582,280.5199,1219.0
2022-12-23 14:05:00,289.57,289.89,289.52,289.88,1512.0,280.578,280.8881,280.5295,280.8784,1512.0
2022-12-23 14:10:00,289.76,289.87,289.76,289.81,872.0,280.7621,280.8687,280.7621,280.8105,872.0
2022-12-23 14:15:00,289.72,290.05,289.59,289.99,2600.0,280.7233,281.0431,280.5974,280.985,2600.0
2022-12-23 14:20:00,289.98,289.98,289.62,289.88,2796.0,280.9753,280.9753,280.6264,280.8784,2796.0
2022-12-23 14:25:00,289.93,290.0,289.92,290.0,400.0,280.9268,280.9946,280.9171,280.9946,400.0
2022-12-23 14:30:00,289.88,290.36,289.88,290.36,1266.0,280.8784,281.3435,280.8784,281.3435,1266.0
2022-12-23 14:35:00,290.21,290.51,290.21,290.51,2807.0,281.1981,281.4888,281.1981,281.4888,2807.0
2022-12-23 14:40:00,290.37,290.59,290.33,290.35,1105.0,281.3532,281.5663,281.3144,281.3338,1105.0
2022-12-23 14:45:00,290.26,290.26,289.98,290.08,1206.0,281.2466,281.2466,280.9753,281.0722,1206.0
2022-12-23 14:50:00,290.19,290.51,290.15,290.51,1900.0,281.1787,281.4888,281.14,281.4888,1900.0
2022-12-23 14:55:00,290.57,290.71,290.48,290.65,1418.0,281.5469,281.6826,281.4597,281.6245,1418.0
2022-12-23 15:00:00,290.57,291.04,290.57,290.75,1778.0,281.5469,282.0023,281.5469,281.7214,1778.0
2022-12-23 15:05:00,290.73,290.74,290.46,290.74,600.0,281.702,281.7117,281.4404,281.7117,600.0
2022-12-23 15:10:00,290.77,290.85,290.67,290.67,800.0,281.7407,281.8182,281.6438,281.6438,800.0
2022-12-23 15:15:00,290.98,291.19,290.81,290.81,1917.0,281.9442,282.1477,281.7795,281.7795,1917.0
2022-12-23 15:20:00,290.81,290.87,290.57,290.57,1321.0,281.7795,281.8376,281.5469,281.5469,1321.0
2022-12-23 15:25:00,290.43,290.43,290.21,290.21,900.0,281.4113,281.4113,281.1981,281.1981,900.0
2022-12-23 15:30:00,290.28,290.32,289.94,289.97,2427.0,281.2659,281.3047,280.9365,280.9656,2427.0
2022-12-23 15:35:00,289.9,290.22,289.9,290.22,1991.0,280.8977,281.2078,280.8977,281.2078,1991.0
2022-12-23 15:40:00,290.13,290.47,290.13,290.4,2475.0,281.1206,281.45,281.1206,281.3822,2475.0
2022-12-23 15:45:00,290.35,290.93,290.32,290.93,9115.0,281.3338,281.8958,281.3047,281.8958,9115.0
2022-12-23 15:50:00,290.73,290.86,290.51,290.86,4822.0,281.702,281.8279,281.4888,281.8279,4822.0
2022-12-23 15:55:00,290.91,291.03,290.54,290.96,11169.0,281.8764,281.9927,281.5179,281.9248,11169.0
2022-12-27 09:30:00,292.01,292.01,289.97,289.97,4338.0,282.9422,282.9422,280.9656,280.9656,4338.0
2022-12-27 09:35:00,290.01,290.69,289.61,290.03,4458.0,281.0043,281.6632,280.6168,281.0237,4458.0
2022-12-27 09:40:00,289.91,291.01,289.73,291.01,3754.0,280.9074,281.9733,280.733,281.9733,3754.0
2022-12-27 09:45:00,290.88,291.0,290.65,290.96,1641.0,281.8473,281.9636,281.6245,281.9248,1641.0
2022-12-27 09:50:00,290.8,291.19,290.8,291.19,1019.0,281.7698,282.1477,281.7698,282.1477,1019.0
2022-12-27 09:55:00,291.27,291.51,291.26,291.3,1418.0,282.2252,282.4578,282.2155,282.2543,1418.0
2022-12-27 10:00:00,291.31,291.79,291.3,291.65,5191.0,282.264,282.7291,282.2543,282.5934,5191.0
2022-12-27 10:05:00,291.65,292.14,291.64,292.07,2645.0,282.5934,283.0682,282.5837,283.0004,2645.0
2022-12-27 10:10:00,291.97,292.61,291.96,292.61,2070.0,282.9035,283.5236,282.8938,283.5236,2070.0
2022-12-27 10:15:00,292.5,293.42,292.48,293.42,4490.0,283.417,284.3084,283.3976,284.3084,4490.0
2022-12-27 10:20:00,293.62,294.06,293.57,293.97,3371.0,284.5022,284.9286,284.4538,284.8414,3371.0
2022-12-27 10:25:00,293.97,294.09,293.0,293.07,10053.0,284.8414,284.9576,283.9015,283.9693,10053.0
2022-12-27 10:30:00,293.32,293.76,293.31,293.76,1352.0,284.2115,284.6379,284.2019,284.6379,1352.0
2022-12-27 10:35:00,293.8,294.24,293.57,294.24,2849.0,284.6766,285.103,284.4538,285.103,2849.0
2022-12-27 10:40:00,294.1,294.95,294.09,294.76,2953.0,284.9673,285.7909,284.9576,285.6068,2953.0
2022-12-27 10:45:00,294.65,295.2,294.6,294.76,5134.0,285.5002,286.0332,285.4518,285.6068,5134.0
2022-12-27 10:50:00,294.56,294.73,294.02,294.09,4555.0,285.413,285.5778,284.8898,284.9576,4555.0
2022-12-27 10:55:00,293.87,293.87,293.44,293.52,2988.0,284.7445,284.7445,284.3278,284.4053,2988.0
2022-12-27 11:00:00,293.62,293.89,293.62,293.89,600.0,284.5022,284.7638,284.5022,284.7638,600.0
2022-12-27 11:05:00,293.91,293.92,293.45,293.82,1732.0,284.7832,284.7929,284.3375,284.696,1732.0
2022-12-27 11:10:00,293.69,293.83,293.69,293.82,450.0,284.5701,284.7057,284.5701,284.696,450.0
2022-12-27 11:15:00,293.7,293.7,293.53,293.54,795.0,284.5797,284.5797,284.415,284.4247,795.0
2022-12-27 11:20:00,293.41,293.51,293.0,293.51,2329.0,284.2987,284.3956,283.9015,284.3956,2329.0
2022-12-27 11:25:00,293.43,293.52,293.38,293.52,407.0,284.3181,284.4053,284.2697,284.4053,407.0
2022-12-27 11:30:00,293.73,293.77,293.52,293.52,953.0,284.6088,284.6476,284.4053,284.4053,953.0
2022-12-27 11:35:00,293.49,294.29,293.45,294.29,2793.0,284.3763,285.1514,284.3375,285.1514,2793.0
2022-12-27 11:40:00,294.13,294.13,293.76,293.76,766.0,284.9964,284.9964,284.6379,284.6379,766.0
2022-12-27 11:45:00,293.9,293.9,293.67,293.81,619.0,284.7735,284.7735,284.5507,284.6863,619.0
2022-12-27 11:50:00,293.68,294.11,293.68,293.86,2006.0,284.5604,284.977,284.5604,284.7348,2006.0
2022-12-27 11:55:00,293.94,294.26,293.93,294.1,722.0,284.8123,285.1224,284.8026,284.9673,722.0
2022-12-27 12:00:00,294.23,294.47,294.23,294.44,700.0,285.0933,285.3258,285.0933,285.2968,700.0
2022-12-27 12:05:00,294.48,294.48,294.08,294.33,1833.0,285.3355,285.3355,284.9479,285.1902,1833.0
2022-12-27 12:10:00,294.37,294.49,294.16,294.49,1306.0,285.2289,285.3452,285.0255,285.3452,1306.0
2022-12-27 12:15:00,294.47,294.47,294.27,294.29,1105.0,285.3258,285.3258,285.132,285.1514,1105.0
2022-12-27 12:20:00,294.16,294.16,293.87,293.89,1648.0,285.0255,285.0255,284.7445,284.7638,1648.0
2022-12-27 12:25:00,293.91,293.91,293.63,293.79,1167.0,284.7832,284.7832,284.5119,284.6669,1167.0
2022-12-27 12:30:00,293.9,294.07,293.8,294.07,2089.0,284.7735,284.9383,284.6766,284.9383,2089.0
2022-12-27 12:35:00,294.0,294.06,294.0,294.05,725.0,284.8704,284.9286,284.8704,284.9189,725.0
2022-12-27 12:40:00,294.0,294.07,293.76,293.9,1285.0,284.8704,284.9383,284.6379,284.7735,1285.0
2022-12-27 12:45:00,293.63,293.64,293.56,293.59,800.0,284.5119,284.5216,284.4441,284.4732,800.0
2022-12-27 12:50:00,293.64,293.82,293.63,293.82,523.0,284.5216,284.696,284.5119,284.696,523.0
2022-12-27 12:55:00,293.84,293.88,293.84,293.88,600.0,284.7154,284.7542,284.7154,284.7542,600.0
2022-12-27 13:00:00,293.88,294.1,293.86,294.04,3418.0,284.7542,284.9673,284.7348,284.9092,3418.0
2022-12-27 13:05:00,294.02,294.17,294.02,294.04,1704.0,284.8898,285.0351,284.8898,284.9092,1704.0
2022-12-27 13:10:00,294.09,294.19,294.07,294.19,300.0,284.9576,285.0545,284.9383,285.0545,300.0
2022-12-27 13:15:00,293.95,294.02,293.7,293.81,1170.0,284.822,284.8898,284.5797,284.6863,1170.0
2022-12-27 13:20:00,293.69,293.7,293.65,293.7,500.0,284.5701,284.5797,284.5313,284.5797,500.0
2022-12-27 13:25:00,293.76,293.88,293.64,293.64,1417.0,284.6379,284.7542,284.5216,284.5216,1417.0
2022-12-27 13:30:00,293.59,293.62,293.26,293.26,1718.0,284.4732,284.5022,284.1534,284.1534,1718.0
2022-12-27 13:35:00,293.52,293.52,293.26,293.29,1760.0,284.4053,284.4053,284.1534,284.1825,1760.0
2022-12-27 13:40:00,293.27,293.35,293.24,293.3,1334.0,284.1631,284.2406,284.134,284.1922,1334.0
2022-12-27 13:45:00,293.3,293.41,293.08,293.41,1717.0,284.1922,284.2987,283.979,284.2987,1717.0
2022-12-27 13:50:00,293.37,293.37,293.2,293.33,1300.0,284.26,284.26,284.0953,284.2212,1300.0
2022-12-27 13:55:00,293.34,293.34,293.07,293.07,2796.0,284.2309,284.2309,283.9693,283.9693,2796.0
2022-12-27 14:00:00,293.24,293.57,293.21,293.56,1687.0,284.134,284.4538,284.105,284.4441,1687.0
2022-12-27 14:05:00,293.5,293.61,293.01,293.01,1900.0,284.386,284.4925,283.9112,283.9112,1900.0
2022-12-27 14:10:00,293.22,293.24,292.85,292.96,1568.0,284.1146,284.134,283.7561,283.8627,1568.0
2022-12-27 14:15:00,292.78,292.78,292.36,292.49,1382.0,283.6883,283.6883,283.2814,283.4073,1382.0
2022-12-27 14:20:00,292.38,292.4,292.2,292.34,1500.0,283.3007,283.3201,283.1263,283.262,1500.0
2022-12-27 14:25:00,292.58,292.58,292.28,292.39,2412.0,283.4945,283.4945,283.2038,283.3104,2412.0
2022-12-27 14:30:00,292.36,292.45,292.31,292.44,918.0,283.2814,283.3686,283.2329,283.3589,918.0
2022-12-27 14:35:00,292.62,292.62,292.38,292.38,1300.0,283.5333,283.5333,283.3007,283.3007,1300.0
2022-12-27 14:40:00,292.38,292.38,292.04,292.27,1775.0,283.3007,283.3007,282.9713,283.1941,1775.0
2022-12-27 14:45:00,292.4,292.78,292.4,292.78,1016.0,283.3201,283.6883,283.3201,283.6883,1016.0
2022-12-27 14:50:00,292.76,292.88,292.67,292.88,4026.0,283.6689,283.7852,283.5817,283.7852,4026.0
2022-12-27 14:55:00,292.72,292.72,292.56,292.57,935.0,283.6302,283.6302,283.4751,283.4848,935.0
2022-12-27 15:00:00,292.71,292.96,292.71,292.88,900.0,283.6205,283.8627,283.6205,283.7852,900.0
2022-12-27 15:05:00,292.96,293.24,292.93,293.19,2674.0,283.8627,284.134,283.8337,284.0856,2674.0
2022-12-27 15:10:00,293.18,293.18,293.03,293.12,2000.0,284.0759,284.0759,283.9305,284.0178,2000.0
2022-12-27 15:15:00,293.21,293.24,293.0,293.0,4894.0,284.105,284.134,283.9015,283.9015,4894.0
2022-12-27 15:20:00,293.01,293.01,292.87,292.95,1577.0,283.9112,283.9112,283.7755,283.853,1577.0
2022-12-27 15:25:00,292.92,293.17,292.92,293.17,2456.0,283.824,284.0662,283.824,284.0662,2456.0
2022-12-27 15:30:00,293.18,293.21,292.96,292.96,3936.0,284.0759,284.105,283.8627,283.8627,3936.0
2022-12-27 15:35:00,292.96,293.03,292.93,293.02,1996.0,283.8627,283.9305,283.8337,283.9209,1996.0
2022-12-27 15:40:00,292.96,292.96,292.84,292.93,1206.0,283.8627,283.8627,283.7464,283.8337,1206.0
2022-12-27 15:45:00,292.77,293.05,292.76,293.02,6216.0,283.6786,283.9499,283.6689,283.9209,6216.0
2022-12-27 15:50:00,293.08,293.08,292.39,292.45,8095.0,283.979,283.979,283.3104,283.3686,8095.0
2022-12-27 15:55:00,292.49,292.58,292.1,292.5,10763.0,283.4073,283.4945,283.0294,283.417,10763.0
2022-12-28 09:30:00,293.0,293.72,292.89,293.12,10839.0,283.9015,284.5991,283.7949,284.0178,10839.0
2022-12-28 09:35:00,293.13,294.17,293.12,293.94,11030.0,284.0274,285.0351,284.0178,284.8123,11030.0
2022-12-28 09:40:00,293.65,294.25,293.55,293.55,11126.0,284.5313,285.1127,284.4344,284.4344,11126.0
2022-12-28 09:45:00,294.2,294.2,293.67,293.85,1129.0,285.0642,285.0642,284.5507,284.7251,1129.0
2022-12-28 09:50:00,292.71,292.71,292.58,292.58,300.0,283.6205,283.6205,283.4945,283.4945,300.0
2022-12-28 09:55:00,292.58,292.58,292.58,292.58,0.0,283.4945,283.4945,283.4945,283.4945,0.0
2022-12-28 10:00:00,292.73,292.84,292.47,292.84,310.0,283.6399,283.7464,283.3879,283.7464,310.0
2022-12-28 10:05:00,292.49,292.59,292.49,292.59,400.0,283.4073,283.5042,283.4073,283.5042,400.0
2022-12-28 10:10:00,292.58,292.88,292.49,292.5,1481.0,283.4945,283.7852,283.4073,283.417,1481.0
2022-12-28 10:15:00,292.86,292.86,292.41,292.72,1004.0,283.7658,283.7658,283.3298,283.6302,1004.0
2022-12-28 10:20:00,292.72,292.72,292.72,292.72,0.0,283.6302,283.6302,283.6302,283.6302,0.0
2022-12-28 10:25:00,292.41,292.6,291.56,291.56,1707.0,283.3298,283.5139,282.5062,282.5062,1707.0
2022-12-28 10:30:00,291.16,291.25,291.15,291.25,1100.0,282.1186,282.2058,282.1089,282.2058,1100.0
2022-12-28 10:35:00,291.11,291.62,291.11,291.62,731.0,282.0702,282.5643,282.0702,282.5643,731.0
2022-12-28 10:40:00,291.34,291.34,291.23,291.34,400.0,282.293,282.293,282.1864,282.293,400.0
2022-12-28 10:45:00,291.13,291.67,291.13,291.26,2860.0,282.0896,282.6128,282.0896,282.2155,2860.0
2022-12-28 10:50:00,291.16,291.16,290.81,290.91,2825.0,282.1186,282.1186,281.7795,281.8764,2825.0
2022-12-28 10:55:00,290.87,290.87,290.65,290.73,908.0,281.8376,281.8376,281.6245,281.702,908.0
2022-12-28 11:00:00,290.68,290.97,290.68,290.88,1289.0,281.6535,281.9345,281.6535,281.8473,1289.0
2022-12-28 11:05:00,290.69,290.69,289.95,290.42,1100.0,281.6632,281.6632,280.9462,281.4016,1100.0
2022-12-28 11:10:00,289.95,290.06,289.68,289.68,500.0,280.9462,281.0528,280.6846,280.6846,500.0
2022-12-28 11:15:00,289.57,290.01,289.42,290.01,806.0,280.578,281.0043,280.4327,281.0043,806.0
2022-12-28 11:20:00,290.03,290.29,290.03,290.21,868.0,281.0237,281.2756,281.0237,281.1981,868.0
2022-12-28 11:25:00,290.38,290.38,290.19,290.3,1009.0,281.3628,281.3628,281.1787,281.2853,1009.0
2022-12-28 11:30:00,290.37,290.77,290.35,290.54,1145.0,281.3532,281.7407,281.3338,281.5179,1145.0
2022-12-28 11:35:00,290.34,290.34,290.1,290.1,304.0,281.3241,281.3241,281.0915,281.0915,304.0
2022-12-28 11:40:00,290.19,290.56,290.19,290.56,400.0,281.1787,281.5373,281.1787,281.5373,400.0
2022-12-28 11:45:00,290.62,290.67,290.02,290.02,2193.0,281.5954,281.6438,281.014,281.014,2193.0
2022-12-28 11:50:00,290.0,290.0,289.99,290.0,100.0,280.9946,280.9946,280.985,280.9946,100.0
2022-12-28 11:55:00,289.74,289.74,289.45,289.65,600.0,280.7427,280.7427,280.4617,280.6555,600.0
2022-12-28 12:00:00,289.37,289.45,288.6,288.6,700.0,280.3842,280.4617,279.6381,279.6381,700.0
2022-12-28 12:05:00,288.46,288.87,288.45,288.87,753.0,279.5025,279.8997,279.4928,279.8997,753.0
2022-12-28 12:10:00,288.71,288.71,288.43,288.64,400.0,279.7447,279.7447,279.4734,279.6769,400.0
2022-12-28 12:15:00,288.64,288.64,288.64,288.64,0.0,279.6769,279.6769,279.6769,279.6769,0.0
2022-12-28 12:20:00,288.45,288.63,288.19,288.19,939.0,279.4928,279.6672,279.2408,279.2408,939.0
2022-12-28 12:25:00,288.17,288.44,288.01,288.01,2600.0,279.2215,279.4831,279.0664,279.0664,2600.0
2022-12-28 12:30:00,288.0,288.66,288.0,288.66,839.0,279.0567,279.6963,279.0567,279.6963,839.0
2022-12-28 12:35:00,288.69,288.69,288.49,288.49,613.0,279.7253,279.7253,279.5315,279.5315,613.0
2022-12-28 12:40:00,288.54,288.58,288.48,288.58,700.0,279.58,279.6187,279.5218,279.6187,700.0
2022-12-28 12:45:00,288.69,289.23,288.63,289.17,1477.0,279.7253,280.2486,279.6672,280.1904,1477.0
2022-12-28 12:50:00,289.16,289.37,289.16,289.37,436.0,280.1807,280.3842,280.1807,280.3842,436.0
2022-12-28 12:55:00,289.44,289.82,289.44,289.82,902.0,280.452,280.8202,280.452,280.8202,902.0
2022-12-28 13:00:00,289.61,289.96,289.58,289.96,493.0,280.6168,280.9559,280.5877,280.9559,493.0
2022-12-28 13:05:00,289.9,289.99,289.67,289.67,1034.0,280.8977,280.985,280.6749,280.6749,1034.0
2022-12-28 13:10:00,290.06,290.27,289.91,289.92,751.0,281.0528,281.2563,280.9074,280.9171,751.0
2022-12-28 13:15:00,290.06,290.06,290.06,290.06,100.0,281.0528,281.0528,281.0528,281.0528,100.0
2022-12-28 13:20:00,289.78,289.78,289.62,289.62,800.0,280.7815,280.7815,280.6264,280.6264,800.0
2022-12-28 13:25:00,289.49,289.55,289.21,289.22,2509.0,280.5005,280.5586,280.2292,280.2389,2509.0
2022-12-28 13:30:00,289.27,289.28,289.0,289.0,944.0,280.2873,280.297,280.0257,280.0257,944.0
2022-12-28 13:35:00,289.04,289.32,289.03,289.21,1450.0,280.0645,280.3358,280.0548,280.2292,1450.0
2022-12-28 13:40:00,289.23,289.23,289.23,289.23,100.0,280.2486,280.2486,280.2486,280.2486,100.0
2022-12-28 13:45:00,289.36,289.46,289.28,289.42,1739.0,280.3745,280.4714,280.297,280.4327,1739.0
2022-12-28 13:50:00,289.29,289.33,289.13,289.14,610.0,280.3067,280.3454,280.1517,280.1613,610.0
2022-12-28 13:55:00,289.03,289.05,288.69,288.83,600.0,280.0548,280.0741,279.7253,279.861,600.0
2022-12-28 14:00:00,288.71,289.1,288.71,289.1,1200.0,279.7447,280.1226,279.7447,280.1226,1200.0
2022-12-28 14:05:00,288.84,288.84,288.35,288.35,1036.0,279.8707,279.8707,279.3959,279.3959,1036.0
2022-12-28 14:10:00,288.38,288.6,288.31,288.48,1341.0,279.4249,279.6381,279.3571,279.5218,1341.0
2022-12-28 14:15:00,288.3,288.68,288.29,288.68,600.0,279.3474,279.7156,279.3377,279.7156,600.0
2022-12-28 14:20:00,288.69,288.69,288.16,288.16,581.0,279.7253,279.7253,279.2118,279.2118,581.0
2022-12-28 14:25:00,288.35,288.56,288.22,288.56,1540.0,279.3959,279.5994,279.2699,279.5994,1540.0
2022-12-28 14:30:00,288.43,288.82,288.39,288.66,1384.0,279.4734,279.8513,279.4346,279.6963,1384.0
2022-12-28 14:35:00,288.63,288.87,288.63,288.79,1899.0,279.6672,279.8997,279.6672,279.8222,1899.0
2022-12-28 14:40:00,288.98,289.45,288.98,289.45,561.0,280.0063,280.4617,280.0063,280.4617,561.0
2022-12-28 14:45:00,289.55,289.57,289.22,289.22,1426.0,280.5586,280.578,280.2389,280.2389,1426.0
2022-12-28 14:50:00,289.09,289.09,289.0,289.0,335.0,280.1129,280.1129,280.0257,280.0257,335.0
2022-12-28 14:55:00,288.99,289.14,288.84,288.84,3121.0,280.016,280.1613,279.8707,279.8707,3121.0
2022-12-28 15:00:00,288.95,288.95,288.22,288.23,966.0,279.9772,279.9772,279.2699,279.2796,966.0
2022-12-28 15:05:00,288.26,288.43,288.16,288.16,914.0,279.3087,279.4734,279.2118,279.2118,914.0
2022-12-28 15:10:00,288.16,288.16,287.67,287.68,1100.0,279.2118,279.2118,278.737,278.7467,1100.0
2022-12-28 15:15:00,287.52,287.87,287.52,287.7,1865.0,278.5917,278.9308,278.5917,278.7661,1865.0
2022-12-28 15:20:00,287.79,287.84,287.49,287.54,7558.0,278.8533,278.9017,278.5626,278.611,7558.0
2022-12-28 15:25:00,287.67,288.02,287.65,287.84,1100.0,278.737,279.0761,278.7176,278.9017,1100.0
2022-12-28 15:30:00,287.82,288.22,287.68,287.81,1379.0,278.8823,279.2699,278.7467,278.8726,1379.0
2022-12-28 15:35:00,287.98,288.08,287.73,287.83,1400.0,279.0374,279.1343,278.7951,278.892,1400.0
2022-12-28 15:40:00,287.68,287.91,287.31,287.31,4575.0,278.7467,278.9695,278.3882,278.3882,4575.0
2022-12-28 15:45:00,287.26,287.72,287.26,287.62,4136.0,278.3397,278.7854,278.3397,278.6885,4136.0
2022-12-28 15:50:00,287.6,287.8,287.13,287.13,3590.0,278.6692,278.863,278.2138,278.2138,3590.0
2022-12-28 15:55:00,287.06,287.43,286.78,286.87,20811.0,278.1459,278.5044,277.8746,277.9618,20811.0
2022-12-29 09:30:00,289.56,289.56,287.59,289.16,3845.0,280.5683,280.5683,278.6595,280.1807,3845.0
2022-12-29 09:35:00,288.92,290.09,288.92,290.09,300.0,279.9482,281.0818,279.9482,281.0818,300.0
2022-12-29 09:40:00,290.05,290.69,290.03,290.39,2715.0,281.0431,281.6632,281.0237,281.3725,2715.0
2022-12-29 09:45:00,290.07,290.78,290.07,290.69,975.0,281.0625,281.7504,281.0625,281.6632,975.0
2022-12-29 09:50:00,290.48,291.1,290.48,290.81,5121.0,281.4597,282.0605,281.4597,281.7795,5121.0
2022-12-29 09:55:00,290.95,291.26,290.95,291.1,3391.0,281.9151,282.2155,281.9151,282.0605,3391.0
2022-12-29 10:00:00,291.1,291.58,291.1,291.41,8720.0,282.0605,282.5256,282.0605,282.3609,8720.0
2022-12-29 10:05:00,291.44,292.23,291.37,292.2,1673.0,282.3899,283.1554,282.3221,283.1263,1673.0
2022-12-29 10:10:00,292.07,292.7,292.07,292.69,2167.0,283.0004,283.6108,283.0004,283.6011,2167.0
2022-12-29 10:15:00,292.67,292.75,292.28,292.28,1012.0,283.5817,283.6592,283.2038,283.2038,1012.0
2022-12-29 10:20:00,292.26,292.4,292.08,292.1,925.0,283.1845,283.3201,283.01,283.0294,925.0
2022-12-29 10:25:00,292.14,292.15,292.13,292.13,600.0,283.0682,283.0779,283.0585,283.0585,600.0
2022-12-29 10:30:00,292.12,292.48,292.08,292.48,908.0,283.0488,283.3976,283.01,283.3976,908.0
2022-12-29 10:35:00,292.54,292.61,292.1,292.4,1310.0,283.4558,283.5236,283.0294,283.3201,1310.0
2022-12-29 10:40:00,292.17,292.17,291.93,291.93,756.0,283.0973,283.0973,282.8647,282.8647,756.0
2022-12-29 10:45:00,291.69,292.1,291.54,291.75,1630.0,282.6322,283.0294,282.4868,282.6903,1630.0
2022-12-29 10:50:00,291.76,291.79,291.76,291.79,300.0,282.7,282.7291,282.7,282.7291,300.0
2022-12-29 10:55:00,291.84,291.84,291.82,291.82,1789.0,282.7775,282.7775,282.7581,282.7581,1789.0
2022-12-29 11:00:00,291.52,291.58,291.08,291.17,1636.0,282.4674,282.5256,282.0411,282.1283,1636.0
2022-12-29 11:05:00,291.29,291.29,291.03,291.03,300.0,282.2446,282.2446,281.9927,281.9927,300.0
2022-12-29 11:10:00,290.52,290.52,290.52,290.52,136.0,281.4985,281.4985,281.4985,281.4985,136.0
2022-12-29 11:15:00,290.72,290.72,290.58,290.69,2539.0,281.6923,281.6923,281.5566,281.6632,2539.0
2022-12-29 11:20:00,290.78,291.17,290.78,291.17,2929.0,281.7504,282.1283,281.7504,282.1283,2929.0
2022-12-29 11:25:00,291.41,291.5,291.39,291.41,567.0,282.3609,282.4481,282.3415,282.3609,567.0
2022-12-29 11:30:00,291.48,292.13,291.48,291.89,1701.0,282.4287,283.0585,282.4287,282.8259,1701.0
2022-12-29 11:35:00,291.97,292.28,291.93,292.28,1488.0,282.9035,283.2038,282.8647,283.2038,1488.0
2022-12-29 11:40:00,292.2,292.24,292.1,292.23,1124.0,283.1263,283.1651,283.0294,283.1554,1124.0
2022-12-29 11:45:00,292.4,292.84,292.4,292.73,1868.0,283.3201,283.7464,283.3201,283.6399,1868.0
2022-12-29 11:50:00,292.79,293.0,292.79,292.97,700.0,283.698,283.9015,283.698,283.8724,700.0
2022-12-29 11:55:00,292.94,292.98,292.8,292.84,1618.0,283.8433,283.8821,283.7077,283.7464,1618.0
2022-12-29 12:00:00,293.03,293.03,292.99,293.03,400.0,283.9305,283.9305,283.8918,283.9305,400.0
2022-12-29 12:05:00,292.91,293.13,292.77,293.03,3199.0,283.8143,284.0274,283.6786,283.9305,3199.0
2022-12-29 12:10:00,293.16,293.4,292.97,292.97,8480.0,284.0565,284.2891,283.8724,283.8724,8480.0
2022-12-29 12:15:00,292.86,293.19,292.86,293.19,300.0,283.7658,284.0856,283.7658,284.0856,300.0
2022-12-29 12:20:00,293.07,293.27,293.07,293.13,1305.0,283.9693,284.1631,283.9693,284.0274,1305.0
2022-12-29 12:25:00,293.06,293.06,292.98,293.0,403.0,283.9596,283.9596,283.8821,283.9015,403.0
2022-12-29 12:30:00,292.98,293.09,292.94,293.03,1025.0,283.8821,283.9887,283.8433,283.9305,1025.0
2022-12-29 12:35:00,292.98,293.14,292.75,293.14,2425.0,283.8821,284.0371,283.6592,284.0371,2425.0
2022-12-29 12:40:00,293.34,293.34,293.18,293.23,2700.0,284.2309,284.2309,284.0759,284.1243,2700.0
2022-12-29 12:45:00,293.24,293.28,293.07,293.07,800.0,284.134,284.1728,283.9693,283.9693,800.0
2022-12-29 12:50:00,293.18,293.26,293.17,293.26,500.0,284.0759,284.1534,284.0662,284.1534,500.0
2022-12-29 12:55:00,293.27,293.27,293.06,293.21,3076.0,284.1631,284.1631,283.9596,284.105,3076.0
2022-12-29 13:00:00,293.19,293.25,293.05,293.09,700.0,284.0856,284.1437,283.9499,283.9887,700.0
2022-12-29 13:05:00,293.08,293.08,292.64,292.64,854.0,283.979,283.979,283.5527,283.5527,854.0
2022-12-29 13:10:00,292.96,292.96,292.95,292.96,100.0,283.8627,283.8627,283.853,283.8627,100.0
2022-12-29 13:15:00,292.81,292.98,292.81,292.93,957.0,283.7174,283.8821,283.7174,283.8337,957.0
2022-12-29 13:20:00,292.49,292.76,292.49,292.76,976.0,283.4073,283.6689,283.4073,283.6689,976.0
2022-12-29 13:25:00,292.81,292.83,292.62,292.62,300.0,283.7174,283.7368,283.5333,283.5333,300.0
2022-12-29 13:30:00,292.63,292.63,292.25,292.26,1412.0,283.543,283.543,283.1748,283.1845,1412.0
2022-12-29 13:35:00,292.16,292.41,292.15,292.41,200.0,283.0876,283.3298,283.0779,283.3298,200.0
2022-12-29 13:40:00,292.5,292.5,292.49,292.5,332.0,283.417,283.417,283.4073,283.417,332.0
2022-12-29 13:45:00,292.57,292.6,292.21,292.21,3156.0,283.4848,283.5139,283.136,283.136,3156.0
2022-12-29 13:50:00,292.32,292.6,292.32,292.6,1306.0,283.2426,283.5139,283.2426,283.5139,1306.0
2022-12-29 13:55:00,292.47,292.71,292.46,292.71,1059.0,283.3879,283.6205,283.3782,283.6205,1059.0
2022-12-29 14:00:00,292.86,293.03,292.86,292.96,1034.0,283.7658,283.9305,283.7658,283.8627,1034.0
2022-12-29 14:05:00,292.96,292.97,292.81,292.81,801.0,283.8627,283.8724,283.7174,283.7174,801.0
2022-12-29 14:10:00,293.08,293.08,293.02,293.02,227.0,283.979,283.979,283.9209,283.9209,227.0
2022-12-29 14:15:00,293.01,293.1,292.89,292.99,767.0,283.9112,283.9984,283.7949,283.8918,767.0
2022-12-29 14:20:00,292.97,293.0,292.81,292.86,1200.0,283.8724,283.9015,283.7174,283.7658,1200.0
2022-12-29 14:25:00,292.92,293.03,292.82,292.82,2618.0,283.824,283.9305,283.7271,283.7271,2618.0
2022-12-29 14:30:00,292.67,293.02,292.66,292.93,1001.0,283.5817,283.9209,283.572,283.8337,1001.0
2022-12-29 14:35:00,293.07,293.08,293.03,293.03,1000.0,283.9693,283.979,283.9305,283.9305,1000.0
2022-12-29 14:40:00,293.03,293.49,293.03,293.48,2800.0,283.9305,284.3763,283.9305,284.3666,2800.0
2022-12-29 14:45:00,293.48,293.48,293.42,293.42,300.0,284.3666,284.3666,284.3084,284.3084,300.0
2022-12-29 14:50:00,293.45,293.46,293.05,293.19,2201.0,284.3375,284.3472,283.9499,284.0856,2201.0
2022-12-29 14:55:00,293.05,293.05,292.8,292.85,1674.0,283.9499,283.9499,283.7077,283.7561,1674.0
2022-12-29 15:00:00,292.86,292.86,292.48,292.55,1601.0,283.7658,283.7658,283.3976,283.4655,1601.0
2022-12-29 15:05:00,292.55,292.55,292.0,292.08,1500.0,283.4655,283.4655,282.9325,283.01,1500.0
2022-12-29 15:10:00,292.04,292.04,291.85,291.93,1694.0,282.9713,282.9713,282.7872,282.8647,1694.0
2022-12-29 15:15:00,291.72,291.83,291.41,291.41,123807.0,282.6612,282.7678,282.3609,282.3609,123807.0
2022-12-29 15:20:00,291.47,291.96,291.4,291.78,4853.0,282.419,282.8938,282.3512,282.7194,4853.0
2022-12-29 15:25:00,291.74,292.17,291.62,291.92,3857.0,282.6806,283.0973,282.5643,282.855,3857.0
2022-12-29 15:30:00,291.94,292.1,291.9,292.07,2966.0,282.8744,283.0294,282.8356,283.0004,2966.0
2022-12-29 15:35:00,292.07,292.33,291.98,291.99,1942.0,283.0004,283.2523,282.9132,282.9228,1942.0
2022-12-29 15:40:00,292.11,292.29,292.03,292.27,4384.0,283.0391,283.2135,282.9616,283.1941,4384.0
2022-12-29 15:45:00,292.28,292.36,291.95,292.1,17581.0,283.2038,283.2814,282.8841,283.0294,17581.0
2022-12-29 15:50:00,292.14,292.19,291.88,291.96,36920.0,283.0682,283.1166,282.8163,282.8938,36920.0
2022-12-29 15:55:00,291.97,292.25,291.88,291.97,35250.0,282.9035,283.1748,282.8163,282.9035,35250.0
2022-12-30 09:30:00,290.79,291.79,290.01,290.01,3659.0,281.7601,282.7291,281.0043,281.0043,3659.0
2022-12-30 09:35:00,290.88,291.75,290.75,290.75,300.0,281.8473,282.6903,281.7214,281.7214,300.0
2022-12-30 09:40:00,289.97,290.05,289.28,289.6,1450.0,280.9656,281.0431,280.297,280.6071,1450.0
2022-12-30 09:45:00,289.2,289.56,288.66,288.66,2154.0,280.2195,280.5683,279.6963,279.6963,2154.0
2022-12-30 09:50:00,289.28,289.5,289.08,289.43,1470.0,280.297,280.5102,280.1032,280.4423,1470.0
2022-12-30 09:55:00,289.16,289.75,289.16,289.49,1860.0,280.1807,280.7524,280.1807,280.5005,1860.0
2022-12-30 10:00:00,289.64,289.92,289.59,289.83,1863.0,280.6458,280.9171,280.5974,280.8299,1863.0
2022-12-30 10:05:00,289.78,289.89,289.46,289.66,2602.0,280.7815,280.8881,280.4714,280.6652,2602.0
2022-12-30 10:10:00,289.47,290.2,289.36,290.2,2253.0,280.4811,281.1884,280.3745,281.1884,2253.0
2022-12-30 10:15:00,290.25,291.0,290.24,290.88,2295.0,281.2369,281.9636,281.2272,281.8473,2295.0
2022-12-30 10:20:00,290.75,290.93,290.59,290.59,300.0,281.7214,281.8958,281.5663,281.5663,300.0
2022-12-30 10:25:00,290.67,290.72,290.52,290.58,900.0,281.6438,281.6923,281.4985,281.5566,900.0
2022-12-30 10:30:00,290.69,290.69,290.17,290.33,638.0,281.6632,281.6632,281.1594,281.3144,638.0
2022-12-30 10:35:00,290.41,290.58,290.3,290.31,1485.0,281.3919,281.5566,281.2853,281.295,1485.0
2022-12-30 10:40:00,290.4,290.42,289.98,290.24,600.0,281.3822,281.4016,280.9753,281.2272,600.0
2022-12-30 10:45:00,290.19,290.34,290.0,290.34,886.0,281.1787,281.3241,280.9946,281.3241,886.0
2022-12-30 10:50:00,290.32,290.32,289.62,289.78,900.0,281.3047,281.3047,280.6264,280.7815,900.0
2022-12-30 10:55:00,289.52,289.52,289.21,289.41,700.0,280.5295,280.5295,280.2292,280.423,700.0
2022-12-30 11:00:00,289.41,289.41,289.22,289.39,400.0,280.423,280.423,280.2389,280.4036,400.0
2022-12-30 11:05:00,289.3,289.44,289.3,289.4,900.0,280.3164,280.452,280.3164,280.4133,900.0
2022-12-30 11:10:00,289.47,289.69,289.42,289.54,918.0,280.4811,280.6943,280.4327,280.5489,918.0
2022-12-30 11:15:00,289.45,289.64,289.45,289.63,897.0,280.4617,280.6458,280.4617,280.6361,897.0
2022-12-30 11:20:00,289.3,289.47,289.16,289.19,1172.0,280.3164,280.4811,280.1807,280.2098,1172.0
2022-12-30 11:25:00,289.12,289.12,288.48,288.48,701.0,280.142,280.142,279.5218,279.5218,701.0
2022-12-30 11:30:00,288.79,289.48,288.79,289.33,900.0,279.8222,280.4908,279.8222,280.3454,900.0
2022-12-30 11:35:00,289.3,289.44,289.17,289.38,2050.0,280.3164,280.452,280.1904,280.3939,2050.0
2022-12-30 11:40:00,289.31,289.57,289.03,289.03,2793.0,280.3261,280.578,280.0548,280.0548,2793.0
2022-12-30 11:45:00,289.09,289.31,289.09,289.25,1025.0,280.1129,280.3261,280.1129,280.2679,1025.0
2022-12-30 11:50:00,289.28,289.57,289.23,289.27,4653.0,280.297,280.578,280.2486,280.2873,4653.0
2022-12-30 11:55:00,289.41,289.97,289.41,289.87,2800.0,280.423,280.9656,280.423,280.8687,2800.0
2022-12-30 12:00:00,289.84,290.0,289.84,290.0,500.0,280.8396,280.9946,280.8396,280.9946,500.0
2022-12-30 12:05:00,289.97,290.15,289.91,289.93,1324.0,280.9656,281.14,280.9074,280.9268,1324.0
2022-12-30 12:10:00,290.08,290.13,289.77,289.77,1129.0,281.0722,281.1206,280.7718,280.7718,1129.0
2022-12-30 12:15:00,289.83,290.15,289.8,289.96,941.0,280.8299,281.14,280.8009,280.9559,941.0
2022-12-30 12:20:00,289.95,290.2,289.95,290.19,600.0,280.9462,281.1884,280.9462,281.1787,600.0
2022-12-30 12:25:00,290.25,290.25,289.89,289.92,2789.0,281.2369,281.2369,280.8881,280.9171,2789.0
2022-12-30 12:30:00,289.89,289.89,289.76,289.76,500.0,280.8881,280.8881,280.7621,280.7621,500.0
2022-12-30 12:35:00,289.86,290.16,289.8,289.97,2639.0,280.859,281.1497,280.8009,280.9656,2639.0
2022-12-30 12:40:00,289.86,289.86,289.61,289.61,402.0,280.859,280.859,280.6168,280.6168,402.0
2022-12-30 12:45:00,289.83,289.83,289.65,289.65,400.0,280.8299,280.8299,280.6555,280.6555,400.0
2022-12-30 12:50:00,289.76,289.86,289.74,289.74,500.0,280.7621,280.859,280.7427,280.7427,500.0
2022-12-30 12:55:00,289.64,289.92,289.56,289.92,604.0,280.6458,280.9171,280.5683,280.9171,604.0
2022-12-30 13:00:00,289.68,289.85,289.57,289.64,1542.0,280.6846,280.8493,280.578,280.6458,1542.0
2022-12-30 13:05:00,289.64,289.64,289.64,289.64,0.0,280.6458,280.6458,280.6458,280.6458,0.0
2022-12-30 13:10:00,289.57,289.57,289.48,289.48,200.0,280.578,280.578,280.4908,280.4908,200.0
2022-12-30 13:15:00,289.24,289.25,289.05,289.05,325.0,280.2582,280.2679,280.0741,280.0741,325.0
2022-12-30 13:20:00,288.8,288.8,288.17,288.25,917.0,279.8319,279.8319,279.2215,279.299,917.0
2022-12-30 13:25:00,287.9,288.31,287.89,288.31,1128.0,278.9599,279.3571,278.9502,279.3571,1128.0
2022-12-30 13:30:00,288.39,288.79,288.32,288.79,800.0,279.4346,279.8222,279.3668,279.8222,800.0
2022-12-30 13:35:00,288.86,288.86,288.86,288.86,100.0,279.89,279.89,279.89,279.89,100.0
2022-12-30 13:40:00,288.72,288.72,288.43,288.44,1116.0,279.7544,279.7544,279.4734,279.4831,1116.0
2022-12-30 13:45:00,288.45,288.49,288.25,288.48,1292.0,279.4928,279.5315,279.299,279.5218,1292.0
2022-12-30 13:50:00,288.41,288.61,288.4,288.46,800.0,279.454,279.6478,279.4443,279.5025,800.0
2022-12-30 13:55:00,288.46,288.46,288.45,288.46,200.0,279.5025,279.5025,279.4928,279.5025,200.0
2022-12-30 14:00:00,288.38,288.63,288.38,288.63,400.0,279.4249,279.6672,279.4249,279.6672,400.0
2022-12-30 14:05:00,288.11,288.24,287.98,288.23,1500.0,279.1633,279.2893,279.0374,279.2796,1500.0
2022-12-30 14:10:00,288.02,288.21,287.81,288.2,2231.0,279.0761,279.2602,278.8726,279.2505,2231.0
2022-12-30 14:15:00,287.64,287.91,287.64,287.91,700.0,278.7079,278.9695,278.7079,278.9695,700.0
2022-12-30 14:20:00,287.88,288.09,287.84,288.08,812.0,278.9405,279.144,278.9017,279.1343,812.0
2022-12-30 14:25:00,287.96,288.25,287.96,288.25,654.0,279.018,279.299,279.018,279.299,654.0
2022-12-30 14:30:00,288.13,288.36,288.1,288.33,1147.0,279.1827,279.4056,279.1536,279.3765,1147.0
2022-12-30 14:35:00,288.2,288.33,288.1,288.13,1019.0,279.2505,279.3765,279.1536,279.1827,1019.0
2022-12-30 14:40:00,288.0,288.0,287.77,287.79,1690.0,279.0567,279.0567,278.8339,278.8533,1690.0
2022-12-30 14:45:00,287.88,287.89,287.49,287.6,806.0,278.9405,278.9502,278.5626,278.6692,806.0
2022-12-30 14:50:00,287.69,287.87,287.61,287.87,904.0,278.7564,278.9308,278.6789,278.9308,904.0
2022-12-30 14:55:00,287.83,287.87,287.59,287.74,1220.0,278.892,278.9308,278.6595,278.8048,1220.0
2022-12-30 15:00:00,287.82,288.29,287.78,288.29,1540.0,278.8823,279.3377,278.8436,279.3377,1540.0
2022-12-30 15:05:00,288.4,288.62,288.4,288.62,300.0,279.4443,279.6575,279.4443,279.6575,300.0
2022-12-30 15:10:00,288.47,289.17,288.46,289.09,836.0,279.5122,280.1904,279.5025,280.1129,836.0
2022-12-30 15:15:00,289.24,289.37,289.24,289.37,400.0,280.2582,280.3842,280.2582,280.3842,400.0
2022-12-30 15:20:00,289.29,289.29,289.19,289.2,300.0,280.3067,280.3067,280.2098,280.2195,300.0
2022-12-30 15:25:00,289.0,289.05,288.88,288.94,700.0,280.0257,280.0741,279.9094,279.9676,700.0
2022-12-30 15:30:00,288.84,289.72,288.84,289.72,1396.0,279.8707,280.7233,279.8707,280.7233,1396.0
2022-12-30 15:35:00,289.65,289.75,289.51,289.75,1446.0,280.6555,280.7524,280.5199,280.7524,1446.0
2022-12-30 15:40:00,289.75,290.13,289.74,290.05,1351.0,280.7524,281.1206,280.7427,281.0431,1351.0
2022-12-30 15:45:00,290.21,290.5,290.21,290.48,5247.0,281.1981,281.4791,281.1981,281.4597,5247.0
2022-12-30 15:50:00,290.5,290.98,290.5,290.97,4938.0,281.4791,281.9442,281.4791,281.9345,4938.0
2022-12-30 15:55:00,290.78,291.0,290.49,290.87,14566.0,281.7504,281.9636,281.4694,281.8376,14566.0
2023-01-03 09:30:00,293.0,293.84,292.03,293.38,5965.0,283.9015,284.7154,282.9616,284.2697,5965.0
2023-01-03 09:35:00,293.5,293.81,292.42,292.87,3687.0,284.386,284.6863,283.3395,283.7755,3687.0
2023-01-03 09:40:00,292.88,293.88,292.61,292.91,7450.0,283.7852,284.7542,283.5236,283.8143,7450.0
2023-01-03 09:45:00,292.95,293.04,290.87,291.4,6220.0,283.853,283.9402,281.8376,282.3512,6220.0
2023-01-03 09:50:00,290.78,291.78,290.47,290.79,3221.0,281.7504,282.7194,281.45,281.7601,3221.0
2023-01-03 09:55:00,290.94,290.94,289.5,289.77,1904.0,281.9055,281.9055,280.5102,280.7718,1904.0
2023-01-03 10:00:00,290.15,291.37,290.06,291.11,3374.0,281.14,282.3221,281.0528,282.0702,3374.0
2023-01-03 10:05:00,290.92,290.92,290.48,290.71,1016.0,281.8861,281.8861,281.4597,281.6826,1016.0
2023-01-03 10:10:00,290.62,290.94,289.82,290.48,2201.0,281.5954,281.9055,280.8202,281.4597,2201.0
2023-01-03 10:15:00,289.84,290.25,289.53,289.71,2877.0,280.8396,281.2369,280.5392,280.7136,2877.0
2023-01-03 10:20:00,289.45,290.3,289.45,290.3,2337.0,280.4617,281.2853,280.4617,281.2853,2337.0
2023-01-03 10:25:00,289.82,290.17,289.74,290.06,2488.0,280.8202,281.1594,280.7427,281.0528,2488.0
2023-01-03 10:30:00,290.33,290.71,289.94,290.71,2468.0,281.3144,281.6826,280.9365,281.6826,2468.0
2023-01-03 10:35:00,290.79,291.1,290.61,290.88,1140.0,281.7601,282.0605,281.5857,281.8473,1140.0
2023-01-03 10:40:00,291.17,291.45,291.13,291.37,775.0,282.1283,282.3996,282.0896,282.3221,775.0
2023-01-03 10:45:00,291.4,291.65,291.4,291.48,1543.0,282.3512,282.5934,282.3512,282.4287,1543.0
2023-01-03 10:50:00,291.4,291.71,291.4,291.5,2504.0,282.3512,282.6515,282.3512,282.4481,2504.0
2023-01-03 10:55:00,291.65,292.43,291.65,292.37,2054.0,282.5934,283.3492,282.5934,283.291,2054.0
2023-01-03 11:00:00,292.62,292.99,292.54,292.7,3069.0,283.5333,283.8918,283.4558,283.6108,3069.0
2023-01-03 11:05:00,292.82,293.14,292.62,292.62,5037.0,283.7271,284.0371,283.5333,283.5333,5037.0
2023-01-03 11:10:00,292.51,292.52,291.31,291.56,1978.0,283.4267,283.4364,282.264,282.5062,1978.0
2023-01-03 11:15:00,291.32,291.74,291.16,291.74,924.0,282.2737,282.6806,282.1186,282.6806,924.0
2023-01-03 11:20:00,291.49,291.78,291.49,291.64,1341.0,282.4384,282.7194,282.4384,282.5837,1341.0
2023-01-03 11:25:00,291.47,291.64,291.14,291.64,1855.0,282.419,282.5837,282.0992,282.5837,1855.0
2023-01-03 11:30:00,291.29,291.38,291.06,291.12,1501.0,282.2446,282.3318,282.0217,282.0799,1501.0
2023-01-03 11:35:00,291.07,291.38,291.06,291.07,1304.0,282.0314,282.3318,282.0217,282.0314,1304.0
2023-01-03 11:40:00,291.33,291.33,290.5,290.51,1888.0,282.2833,282.2833,281.4791,281.4888,1888.0
2023-01-03 11:45:00,290.48,290.66,290.46,290.46,1122.0,281.4597,281.6341,281.4404,281.4404,1122.0
2023-01-03 11:50:00,290.5,291.18,290.49,290.94,1547.0,281.4791,282.138,281.4694,281.9055,1547.0
2023-01-03 11:55:00,290.85,291.24,290.82,291.11,4600.0,281.8182,282.1961,281.7892,282.0702,4600.0
2023-01-03 12:00:00,291.31,291.31,290.84,290.91,5013.0,282.264,282.264,281.8086,281.8764,5013.0
2023-01-03 12:05:00,290.92,291.58,290.78,291.46,2367.0,281.8861,282.5256,281.7504,282.4093,2367.0
2023-01-03 12:10:00,291.35,291.72,291.35,291.69,2641.0,282.3027,282.6612,282.3027,282.6322,2641.0
2023-01-03 12:15:00,291.59,291.59,290.91,291.3,2123.0,282.5353,282.5353,281.8764,282.2543,2123.0
2023-01-03 12:20:00,291.24,291.27,290.66,290.7,2169.0,282.1961,282.2252,281.6341,281.6729,2169.0
2023-01-03 12:25:00,290.74,291.29,290.73,291.29,500.0,281.7117,282.2446,281.702,282.2446,500.0
2023-01-03 12:30:00,291.08,291.8,291.08,291.67,4696.0,282.0411,282.7387,282.0411,282.6128,4696.0
2023-01-03 12:35:00,291.67,291.68,291.31,291.41,2216.0,282.6128,282.6225,282.264,282.3609,2216.0
2023-01-03 12:40:00,291.1,291.1,290.75,290.83,1300.0,282.0605,282.0605,281.7214,281.7989,1300.0
2023-01-03 12:45:00,290.63,290.63,290.0,290.12,1280.0,281.6051,281.6051,280.9946,281.1109,1280.0
2023-01-03 12:50:00,290.26,290.42,290.26,290.42,502.0,281.2466,281.4016,281.2466,281.4016,502.0
2023-01-03 12:55:00,290.44,290.64,290.23,290.4,2240.0,281.421,281.6148,281.2175,281.3822,2240.0
2023-01-03 13:00:00,290.25,290.59,290.21,290.59,1391.0,281.2369,281.5663,281.1981,281.5663,1391.0
2023-01-03 13:05:00,290.43,290.6,290.35,290.6,992.0,281.4113,281.576,281.3338,281.576,992.0
2023-01-03 13:10:00,290.43,290.69,290.39,290.51,1400.0,281.4113,281.6632,281.3725,281.4888,1400.0
2023-01-03 13:15:00,290.43,290.78,290.39,290.78,1509.0,281.4113,281.7504,281.3725,281.7504,1509.0
2023-01-03 13:20:00,290.59,290.76,290.51,290.75,724.0,281.5663,281.731,281.4888,281.7214,724.0
2023-01-03 13:25:00,290.88,291.27,290.88,290.93,5581.0,281.8473,282.2252,281.8473,281.8958,5581.0
2023-01-03 13:30:00,290.9,291.4,290.71,290.82,12110.0,281.8667,282.3512,281.6826,281.7892,12110.0
2023-01-03 13:35:00,290.99,291.14,290.72,290.72,4209.0,281.9539,282.0992,281.6923,281.6923,4209.0
2023-01-03 13:40:00,290.85,291.18,290.81,290.88,1200.0,281.8182,282.138,281.7795,281.8473,1200.0
2023-01-03 13:45:00,290.82,290.96,290.6,290.92,2209.0,281.7892,281.9248,281.576,281.8861,2209.0
2023-01-03 13:50:00,290.93,291.2,290.83,290.97,5977.0,281.8958,282.1574,281.7989,281.9345,5977.0
2023-01-03 13:55:00,290.96,291.18,290.93,290.94,3900.0,281.9248,282.138,281.8958,281.9055,3900.0
2023-01-03 14:00:00,290.95,291.05,290.54,290.64,2321.0,281.9151,282.012,281.5179,281.6148,2321.0
2023-01-03 14:05:00,290.49,290.64,290.34,290.42,901.0,281.4694,281.6148,281.3241,281.4016,901.0
2023-01-03 14:10:00,290.3,290.3,289.89,290.0,973.0,281.2853,281.2853,280.8881,280.9946,973.0
2023-01-03 14:15:00,289.9,290.02,289.84,289.84,1925.0,280.8977,281.014,280.8396,280.8396,1925.0
2023-01-03 14:20:00,289.72,289.85,289.36,289.36,1705.0,280.7233,280.8493,280.3745,280.3745,1705.0
2023-01-03 14:25:00,289.4,289.49,289.23,289.25,1604.0,280.4133,280.5005,280.2486,280.2679,1604.0
2023-01-03 14:30:00,289.49,289.49,288.63,288.82,3740.0,280.5005,280.5005,279.6672,279.8513,3740.0
2023-01-03 14:35:00,288.77,288.82,288.61,288.73,2080.0,279.8028,279.8513,279.6478,279.7641,2080.0
2023-01-03 14:40:00,288.67,289.77,288.65,289.77,1775.0,279.7059,280.7718,279.6866,280.7718,1775.0
2023-01-03 14:45:00,289.86,291.18,289.86,290.63,5821.0,280.859,282.138,280.859,281.6051,5821.0
2023-01-03 14:50:00,290.43,290.45,290.18,290.38,1931.0,281.4113,281.4307,281.1691,281.3628,1931.0
2023-01-03 14:55:00,290.37,290.63,289.99,290.53,2936.0,281.3532,281.6051,280.985,281.5082,2936.0
2023-01-03 15:00:00,290.55,291.09,290.48,290.79,5468.0,281.5276,282.0508,281.4597,281.7601,5468.0
2023-01-03 15:05:00,290.87,290.95,290.44,290.88,3935.0,281.8376,281.9151,281.421,281.8473,3935.0
2023-01-03 15:10:00,290.88,291.03,290.82,290.93,3300.0,281.8473,281.9927,281.7892,281.8958,3300.0
2023-01-03 15:15:00,290.85,291.33,290.85,290.88,6433.0,281.8182,282.2833,281.8182,281.8473,6433.0
2023-01-03 15:20:00,290.79,290.84,290.16,290.48,2908.0,281.7601,281.8086,281.1497,281.4597,2908.0
2023-01-03 15:25:00,290.28,290.76,290.17,290.56,3609.0,281.2659,281.731,281.1594,281.5373,3609.0
2023-01-03 15:30:00,290.78,291.21,290.75,291.1,6879.0,281.7504,282.1671,281.7214,282.0605,6879.0
2023-01-03 15:35:00,291.04,291.18,290.66,290.77,8765.0,282.0023,282.138,281.6341,281.7407,8765.0
2023-01-03 15:40:00,290.98,291.23,290.72,290.87,6344.0,281.9442,282.1864,281.6923,281.8376,6344.0
2023-01-03 15:45:00,290.97,291.3,290.79,291.19,7070.0,281.9345,282.2543,281.7601,282.1477,7070.0
2023-01-03 15:50:00,291.3,291.66,291.06,291.51,29003.0,282.2543,282.6031,282.0217,282.4578,29003.0
2023-01-03 15:55:00,291.64,291.81,291.33,291.59,39718.0,282.5837,282.7484,282.2833,282.5353,39718.0
2023-01-04 09:30:00,294.68,295.03,294.55,294.56,6890.0,285.5293,285.8684,285.4033,285.413,6890.0
2023-01-04 09:35:00,294.74,295.76,294.47,295.03,3257.0,285.5874,286.5758,285.3258,285.8684,3257.0
2023-01-04 09:40:00,294.81,295.64,294.81,295.36,800.0,285.6553,286.4595,285.6553,286.1882,800.0
2023-01-04 09:45:00,294.87,295.23,294.65,294.89,2700.0,285.7134,286.0622,285.5002,285.7328,2700.0
2023-01-04 09:50:00,295.04,296.0,295.04,296.0,1031.0,285.8781,286.8083,285.8781,286.8083,1031.0
2023-01-04 09:55:00,296.11,296.31,295.41,295.43,2300.0,286.9149,287.1087,286.2366,286.256,2300.0
2023-01-04 10:00:00,295.21,296.09,294.0,294.33,7564.0,286.0429,286.8955,284.8704,285.1902,7564.0
2023-01-04 10:05:00,294.17,294.39,293.57,293.57,4341.0,285.0351,285.2483,284.4538,284.4538,4341.0
2023-01-04 10:10:00,293.73,293.9,293.37,293.9,1012.0,284.6088,284.7735,284.26,284.7735,1012.0
2023-01-04 10:15:00,293.83,294.23,293.77,293.77,517.0,284.7057,285.0933,284.6476,284.6476,517.0
2023-01-04 10:20:00,293.71,293.87,293.16,293.42,1204.0,284.5894,284.7445,284.0565,284.3084,1204.0
2023-01-04 10:25:00,292.84,293.23,292.45,292.7,5522.0,283.7464,284.1243,283.3686,283.6108,5522.0
2023-01-04 10:30:00,292.66,292.82,292.14,292.25,7626.0,283.572,283.7271,283.0682,283.1748,7626.0
2023-01-04 10:35:00,292.37,292.67,291.76,291.78,6336.0,283.291,283.5817,282.7,282.7194,6336.0
2023-01-04 10:40:00,291.76,292.59,291.62,292.59,11932.0,282.7,283.5042,282.5643,283.5042,11932.0
2023-01-04 10:45:00,292.88,293.73,292.88,293.59,1122.0,283.7852,284.6088,283.7852,284.4732,1122.0
2023-01-04 10:50:00,294.0,294.0,293.71,293.74,575.0,284.8704,284.8704,284.5894,284.6185,575.0
2023-01-04 10:55:00,293.48,294.1,293.44,293.48,3659.0,284.3666,284.9673,284.3278,284.3666,3659.0
2023-01-04 11:00:00,293.68,293.76,293.46,293.46,2206.0,284.5604,284.6379,284.3472,284.3472,2206.0
2023-01-04 11:05:00,293.45,293.75,293.09,293.75,1727.0,284.3375,284.6282,283.9887,284.6282,1727.0
2023-01-04 11:10:00,293.87,294.05,293.57,293.96,2940.0,284.7445,284.9189,284.4538,284.8317,2940.0
2023-01-04 11:15:00,294.0,294.3,293.54,293.54,5292.0,284.8704,285.1611,284.4247,284.4247,5292.0
2023-01-04 11:20:00,293.47,293.74,293.29,293.61,930.0,284.3569,284.6185,284.1825,284.4925,930.0
2023-01-04 11:25:00,293.54,293.63,293.13,293.47,8538.0,284.4247,284.5119,284.0274,284.3569,8538.0
2023-01-04 11:30:00,293.62,294.34,293.62,294.34,10467.0,284.5022,285.1999,284.5022,285.1999,10467.0
2023-01-04 11:35:00,294.39,294.5,294.16,294.22,11498.0,285.2483,285.3549,285.0255,285.0836,11498.0
2023-01-04 11:40:00,294.35,294.37,293.68,294.03,17702.0,285.2096,285.2289,284.5604,284.8995,17702.0
2023-01-04 11:45:00,294.03,294.26,293.9,294.01,8318.0,284.8995,285.1224,284.7735,284.8801,8318.0
2023-01-04 11:50:00,293.99,294.89,293.99,294.88,2674.0,284.8607,285.7328,284.8607,285.7231,2674.0
2023-01-04 11:55:00,294.94,295.3,294.86,294.93,2069.0,285.7812,286.1301,285.7037,285.7715,2069.0
2023-01-04 12:00:00,294.78,295.21,294.77,295.1,500.0,285.6262,286.0429,285.6165,285.9363,500.0
2023-01-04 12:05:00,294.97,294.97,294.39,294.47,8553.0,285.8103,285.8103,285.2483,285.3258,8553.0
2023-01-04 12:10:00,294.47,294.72,294.28,294.28,4136.0,285.3258,285.5681,285.1417,285.1417,4136.0
2023-01-04 12:15:00,294.36,294.53,294.36,294.44,1600.0,285.2192,285.384,285.2192,285.2968,1600.0
2023-01-04 12:20:00,294.45,294.45,293.95,294.4,2101.0,285.3065,285.3065,284.822,285.258,2101.0
2023-01-04 12:25:00,294.38,294.42,293.94,293.95,1681.0,285.2386,285.2774,284.8123,284.822,1681.0
2023-01-04 12:30:00,294.13,294.91,293.94,294.8,4539.0,284.9964,285.7522,284.8123,285.6456,4539.0
2023-01-04 12:35:00,294.73,295.04,294.68,294.76,1713.0,285.5778,285.8781,285.5293,285.6068,1713.0
2023-01-04 12:40:00,294.93,295.11,294.73,295.03,2300.0,285.7715,285.946,285.5778,285.8684,2300.0
2023-01-04 12:45:00,294.95,295.1,294.8,294.8,2196.0,285.7909,285.9363,285.6456,285.6456,2196.0
2023-01-04 12:50:00,294.59,294.8,294.59,294.77,702.0,285.4421,285.6456,285.4421,285.6165,702.0
2023-01-04 12:55:00,294.7,294.83,294.67,294.67,1330.0,285.5487,285.6747,285.5196,285.5196,1330.0
2023-01-04 13:00:00,294.63,294.84,294.55,294.83,5061.0,285.4809,285.6843,285.4033,285.6747,5061.0
2023-01-04 13:05:00,294.62,294.72,294.4,294.72,3105.0,285.4712,285.5681,285.258,285.5681,3105.0
2023-01-04 13:10:00,294.92,295.2,294.84,295.2,3280.0,285.7619,286.0332,285.6843,286.0332,3280.0
2023-01-04 13:15:00,295.2,295.8,295.2,295.59,2443.0,286.0332,286.6145,286.0332,286.4111,2443.0
2023-01-04 13:20:00,295.71,295.78,295.61,295.61,400.0,286.5273,286.5952,286.4304,286.4304,400.0
2023-01-04 13:25:00,295.61,295.62,295.25,295.44,29654.0,286.4304,286.4401,286.0816,286.2657,29654.0
2023-01-04 13:30:00,295.77,296.14,295.7,296.14,1400.0,286.5855,286.944,286.5176,286.944,1400.0
2023-01-04 13:35:00,296.19,296.86,296.09,296.82,1872.0,286.9924,287.6416,286.8955,287.6029,1872.0
2023-01-04 13:40:00,296.67,296.72,296.5,296.57,1536.0,287.4575,287.506,287.2928,287.3606,1536.0
2023-01-04 13:45:00,296.45,296.65,296.45,296.65,542.0,287.2443,287.4381,287.2443,287.4381,542.0
2023-01-04 13:50:00,296.84,296.89,296.73,296.8,1305.0,287.6222,287.6707,287.5157,287.5835,1305.0
2023-01-04 13:55:00,296.55,296.67,295.9,295.9,2116.0,287.3412,287.4575,286.7114,286.7114,2116.0
2023-01-04 14:00:00,295.74,296.54,294.74,294.74,3974.0,286.5564,287.3316,285.5874,285.5874,3974.0
2023-01-04 14:05:00,295.75,296.01,295.09,295.1,2120.0,286.5661,286.818,285.9266,285.9363,2120.0
2023-01-04 14:10:00,294.93,295.55,294.58,295.38,3741.0,285.7715,286.3723,285.4324,286.2076,3741.0
2023-01-04 14:15:00,295.78,296.12,295.78,295.84,917.0,286.5952,286.9246,286.5952,286.6533,917.0
2023-01-04 14:20:00,296.1,296.1,294.98,295.53,2500.0,286.9052,286.9052,285.82,286.3529,2500.0
2023-01-04 14:25:00,295.0,295.13,294.62,294.67,7700.0,285.8394,285.9653,285.4712,285.5196,7700.0
2023-01-04 14:30:00,294.64,295.16,294.55,295.09,14346.0,285.4906,285.9944,285.4033,285.9266,14346.0
2023-01-04 14:35:00,295.16,295.18,294.77,294.97,1500.0,285.9944,286.0138,285.6165,285.8103,1500.0
2023-01-04 14:40:00,294.9,295.16,294.69,294.69,5885.0,285.7425,285.9944,285.539,285.539,5885.0
2023-01-04 14:45:00,294.66,295.08,294.66,294.97,5307.0,285.5099,285.9169,285.5099,285.8103,5307.0
2023-01-04 14:50:00,294.85,295.07,294.52,294.77,6635.0,285.694,285.9072,285.3743,285.6165,6635.0
2023-01-04 14:55:00,294.89,296.25,294.89,296.18,12650.0,285.7328,287.0506,285.7328,286.9827,12650.0
2023-01-04 15:00:00,296.19,296.69,296.19,296.66,3220.0,286.9924,287.4769,286.9924,287.4478,3220.0
2023-01-04 15:05:00,296.76,296.76,296.13,296.46,7567.0,287.5447,287.5447,286.9343,287.254,7567.0
2023-01-04 15:10:00,296.59,296.59,296.16,296.34,6207.0,287.38,287.38,286.9634,287.1378,6207.0
2023-01-04 15:15:00,296.36,296.45,296.08,296.21,2922.0,287.1571,287.2443,286.8858,287.0118,2922.0
2023-01-04 15:20:00,296.15,296.23,295.25,295.4,5312.0,286.9537,287.0312,286.0816,286.227,5312.0
2023-01-04 15:25:00,295.4,295.67,295.03,295.05,6735.0,286.227,286.4886,285.8684,285.8878,6735.0
2023-01-04 15:30:00,294.93,295.08,294.82,294.98,5046.0,285.7715,285.9169,285.665,285.82,5046.0
2023-01-04 15:35:00,294.71,294.87,294.26,294.78,4436.0,285.5584,285.7134,285.1224,285.6262,4436.0
2023-01-04 15:40:00,294.65,294.7,294.26,294.3,2558.0,285.5002,285.5487,285.1224,285.1611,2558.0
2023-01-04 15:45:00,294.33,295.0,294.14,295.0,5465.0,285.1902,285.8394,285.0061,285.8394,5465.0
2023-01-04 15:50:00,295.1,295.96,295.1,295.93,14185.0,285.9363,286.7696,285.9363,286.7405,14185.0
2023-01-04 15:55:00,295.99,296.91,295.99,296.84,28724.0,286.7986,287.6901,286.7986,287.6222,28724.0
2023-01-05 09:30:00,296.18,296.7,295.13,295.13,10615.0,286.9827,287.4866,285.9653,285.9653,10615.0
2023-01-05 09:35:00,295.16,295.64,294.55,294.89,2906.0,285.9944,286.4595,285.4033,285.7328,2906.0
2023-01-05 09:40:00,294.59,295.03,293.66,295.03,2129.0,285.4421,285.8684,284.541,285.8684,2129.0
2023-01-05 09:45:00,294.56,295.06,294.5,295.06,3905.0,285.413,285.8975,285.3549,285.8975,3905.0
2023-01-05 09:50:00,295.13,296.55,295.13,296.55,6343.0,285.9653,287.3412,285.9653,287.3412,6343.0
2023-01-05 09:55:00,296.5,298.09,296.45,297.81,13384.0,287.2928,288.8334,287.2443,288.5621,13384.0
2023-01-05 10:00:00,297.8,297.93,296.69,296.69,8320.0,288.5524,288.6784,287.4769,287.4769,8320.0
2023-01-05 10:05:00,296.68,298.74,296.68,297.9,3585.0,287.4672,289.4632,287.4672,288.6493,3585.0
2023-01-05 10:10:00,297.74,298.31,297.26,297.69,2902.0,288.4943,289.0466,288.0292,288.4458,2902.0
2023-01-05 10:15:00,297.64,297.72,297.21,297.35,1323.0,288.3974,288.4749,287.9807,288.1164,1323.0
2023-01-05 10:20:00,297.49,297.52,296.86,296.9,2593.0,288.2521,288.2811,287.6416,287.6804,2593.0
2023-01-05 10:25:00,297.13,297.73,297.08,297.62,1230.0,287.9032,288.4846,287.8548,288.378,1230.0
2023-01-05 10:30:00,297.53,297.54,296.7,296.78,3012.0,288.2908,288.3005,287.4866,287.5641,3012.0
2023-01-05 10:35:00,296.97,297.06,296.82,296.97,4100.0,287.7482,287.8354,287.6029,287.7482,4100.0
2023-01-05 10:40:00,296.83,297.4,296.76,297.23,4945.0,287.6125,288.1648,287.5447,288.0001,4945.0
2023-01-05 10:45:00,297.25,298.82,297.19,298.35,12776.0,288.0195,289.5408,287.9614,289.0853,12776.0
2023-01-05 10:50:00,298.13,298.23,296.91,297.18,5474.0,288.8722,288.9691,287.6901,287.9517,5474.0
2023-01-05 10:55:00,297.37,297.62,297.05,297.19,3471.0,288.1358,288.378,287.8257,287.9614,3471.0
2023-01-05 11:00:00,297.17,297.25,296.11,296.63,7415.0,287.942,288.0195,286.9149,287.4188,7415.0
2023-01-05 11:05:00,296.69,296.81,296.15,296.2,5303.0,287.4769,287.5932,286.9537,287.0021,5303.0
2023-01-05 11:10:00,296.35,296.35,295.24,295.39,3477.0,287.1475,287.1475,286.0719,286.2173,3477.0
2023-01-05 11:15:00,295.55,295.89,295.24,295.68,2904.0,286.3723,286.7017,286.0719,286.4983,2904.0
2023-01-05 11:20:00,295.55,295.82,295.23,295.24,3372.0,286.3723,286.6339,286.0622,286.0719,3372.0
2023-01-05 11:25:00,295.31,295.76,295.2,295.68,5921.0,286.1397,286.5758,286.0332,286.4983,5921.0
2023-01-05 11:30:00,295.79,296.09,295.66,295.66,4125.0,286.6048,286.8955,286.4789,286.4789,4125.0
2023-01-05 11:35:00,295.79,296.07,295.37,295.48,3536.0,286.6048,286.8761,286.1979,286.3045,3536.0
2023-01-05 11:40:00,295.28,295.53,295.26,295.33,2469.0,286.1107,286.3529,286.0913,286.1591,2469.0
2023-01-05 11:45:00,295.33,295.48,295.06,295.15,3308.0,286.1591,286.3045,285.8975,285.9847,3308.0
2023-01-05 11:50:00,295.23,295.24,294.54,294.79,3452.0,286.0622,286.0719,285.3937,285.6359,3452.0
2023-01-05 11:55:00,294.8,295.01,294.43,294.64,1926.0,285.6456,285.8491,285.2871,285.4906,1926.0
2023-01-05 12:00:00,294.52,294.8,294.42,294.67,1767.0,285.3743,285.6456,285.2774,285.5196,1767.0
2023-01-05 12:05:00,294.94,295.47,294.94,295.46,1047.0,285.7812,286.2948,285.7812,286.2851,1047.0
2023-01-05 12:10:00,295.33,295.38,295.26,295.37,900.0,286.1591,286.2076,286.0913,286.1979,900.0
2023-01-05 12:15:00,295.32,295.65,294.74,294.74,9476.0,286.1494,286.4692,285.5874,285.5874,9476.0
2023-01-05 12:20:00,294.91,295.87,294.9,295.65,3336.0,285.7522,286.6824,285.7425,286.4692,3336.0
2023-01-05 12:25:00,295.71,295.91,295.63,295.82,1314.0,286.5273,286.7211,286.4498,286.6339,1314.0
2023-01-05 12:30:00,295.77,296.07,295.64,296.07,2800.0,286.5855,286.8761,286.4595,286.8761,2800.0
2023-01-05 12:35:00,296.13,296.13,295.52,295.52,1356.0,286.9343,286.9343,286.3432,286.3432,1356.0
2023-01-05 12:40:00,295.48,295.64,295.47,295.63,1128.0,286.3045,286.4595,286.2948,286.4498,1128.0
2023-01-05 12:45:00,295.9,295.9,295.5,295.55,623.0,286.7114,286.7114,286.3238,286.3723,623.0
2023-01-05 12:50:00,295.68,295.8,295.37,295.78,2397.0,286.4983,286.6145,286.1979,286.5952,2397.0
2023-01-05 12:55:00,295.84,295.85,295.66,295.73,656.0,286.6533,286.663,286.4789,286.5467,656.0
2023-01-05 13:00:00,295.86,295.91,295.71,295.81,1261.0,286.6727,286.7211,286.5273,286.6242,1261.0
2023-01-05 13:05:00,295.85,296.07,295.81,296.07,900.0,286.663,286.8761,286.6242,286.8761,900.0
2023-01-05 13:10:00,296.08,296.13,295.76,295.8,2750.0,286.8858,286.9343,286.5758,286.6145,2750.0
2023-01-05 13:15:00,295.56,295.79,295.55,295.78,2485.0,286.382,286.6048,286.3723,286.5952,2485.0
2023-01-05 13:20:00,295.88,297.16,295.88,297.16,3192.0,286.692,287.9323,286.692,287.9323,3192.0
2023-01-05 13:25:00,296.99,297.42,296.91,296.93,2071.0,287.7676,288.1842,287.6901,287.7094,2071.0
2023-01-05 13:30:00,297.03,297.09,296.99,297.02,1252.0,287.8063,287.8645,287.7676,287.7966,1252.0
2023-01-05 13:35:00,297.18,297.18,296.7,296.84,2152.0,287.9517,287.9517,287.4866,287.6222,2152.0
2023-01-05 13:40:00,296.96,297.11,296.59,296.59,5746.0,287.7385,287.8839,287.38,287.38,5746.0
2023-01-05 13:45:00,296.58,296.73,296.47,296.59,2801.0,287.3703,287.5157,287.2637,287.38,2801.0
2023-01-05 13:50:00,296.49,296.73,296.3,296.73,3110.0,287.2831,287.5157,287.099,287.5157,3110.0
2023-01-05 13:55:00,296.72,296.91,296.5,296.6,3717.0,287.506,287.6901,287.2928,287.3897,3717.0
2023-01-05 14:00:00,296.69,297.06,296.69,296.98,3180.0,287.4769,287.8354,287.4769,287.7579,3180.0
2023-01-05 14:05:00,297.08,297.14,296.9,297.08,1421.0,287.8548,287.9129,287.6804,287.8548,1421.0
2023-01-05 14:10:00,297.02,297.02,296.86,296.89,3200.0,287.7966,287.7966,287.6416,287.6707,3200.0
2023-01-05 14:15:00,296.79,297.16,296.74,297.16,1630.0,287.5738,287.9323,287.5253,287.9323,1630.0
2023-01-05 14:20:00,297.29,297.43,297.1,297.21,1252.0,288.0583,288.1939,287.8742,287.9807,1252.0
2023-01-05 14:25:00,297.43,297.49,297.0,297.0,2085.0,288.1939,288.2521,287.7773,287.7773,2085.0
2023-01-05 14:30:00,297.07,297.52,297.06,297.35,1834.0,287.8451,288.2811,287.8354,288.1164,1834.0
2023-01-05 14:35:00,297.3,298.09,297.26,298.07,1993.0,288.068,288.8334,288.0292,288.814,1993.0
2023-01-05 14:40:00,298.08,298.08,297.77,297.92,1632.0,288.8237,288.8237,288.5234,288.6687,1632.0
2023-01-05 14:45:00,297.85,298.29,297.85,298.28,2613.0,288.6009,289.0272,288.6009,289.0175,2613.0
2023-01-05 14:50:00,298.28,298.38,298.11,298.11,3241.0,289.0175,289.1144,288.8528,288.8528,3241.0
2023-01-05 14:55:00,298.4,298.4,297.91,297.91,5126.0,289.1338,289.1338,288.659,288.659,5126.0
2023-01-05 15:00:00,297.83,297.84,297.55,297.56,2187.0,288.5815,288.5912,288.3102,288.3199,2187.0
2023-01-05 15:05:00,297.72,297.73,297.62,297.68,2459.0,288.4749,288.4846,288.378,288.4362,2459.0
2023-01-05 15:10:00,297.55,297.73,297.42,297.71,4347.0,288.3102,288.4846,288.1842,288.4652,4347.0
2023-01-05 15:15:00,297.85,298.07,297.76,297.89,5800.0,288.6009,288.814,288.5137,288.6396,5800.0
2023-01-05 15:20:00,297.92,297.92,297.61,297.69,5847.0,288.6687,288.6687,288.3683,288.4458,5847.0
2023-01-05 15:25:00,297.61,297.67,297.37,297.64,4377.0,288.3683,288.4265,288.1358,288.3974,4377.0
2023-01-05 15:30:00,297.59,297.91,297.39,297.76,8999.0,288.3489,288.659,288.1552,288.5137,8999.0
2023-01-05 15:35:00,297.86,298.26,297.86,298.25,5300.0,288.6106,288.9981,288.6106,288.9885,5300.0
2023-01-05 15:40:00,298.26,298.36,297.72,297.81,5020.0,288.9981,289.095,288.4749,288.5621,5020.0
2023-01-05 15:45:00,297.85,298.07,297.62,297.73,9397.0,288.6009,288.814,288.378,288.4846,9397.0
2023-01-05 15:50:00,297.73,298.21,297.62,298.19,13965.0,288.4846,288.9497,288.378,288.9303,13965.0
2023-01-05 15:55:00,298.12,298.43,297.91,297.96,22585.0,288.8625,289.1629,288.659,288.7075,22585.0
2023-01-06 09:30:00,302.84,304.36,302.84,304.36,8525.0,293.4359,294.9087,293.4359,294.9087,8525.0
2023-01-06 09:35:00,304.99,306.23,304.75,305.21,29097.0,295.5192,296.7207,295.2866,295.7323,29097.0
2023-01-06 09:40:00,305.4,305.65,304.56,304.77,13555.0,295.9164,296.1587,295.1025,295.306,13555.0
2023-01-06 09:45:00,304.76,304.76,303.82,304.4,8069.0,295.2963,295.2963,294.3855,294.9475,8069.0
2023-01-06 09:50:00,304.21,307.23,303.95,306.99,31630.0,294.7634,297.6896,294.5115,297.4571,31630.0
2023-01-06 09:55:00,307.01,307.46,305.51,306.91,49130.0,297.4764,297.9125,296.023,297.3795,49130.0
2023-01-06 10:00:00,307.13,308.17,304.64,305.05,15139.0,297.5927,298.6004,295.18,295.5773,15139.0
2023-01-06 10:05:00,305.21,305.8,304.78,305.39,11240.0,295.7323,296.304,295.3157,295.9067,11240.0
2023-01-06 10:10:00,305.47,306.27,305.05,305.06,6264.0,295.9843,296.7594,295.5773,295.587,6264.0
2023-01-06 10:15:00,305.06,306.37,305.06,306.22,3777.0,295.587,296.8563,295.587,296.711,3777.0
2023-01-06 10:20:00,306.22,306.3,305.83,306.08,2890.0,296.711,296.7885,296.3331,296.5753,2890.0
2023-01-06 10:25:00,306.23,306.23,305.59,305.72,5247.0,296.7207,296.7207,296.1005,296.2265,5247.0
2023-01-06 10:30:00,305.9,307.15,305.8,307.0,5367.0,296.4009,297.6121,296.304,297.4667,5367.0
2023-01-06 10:35:00,306.95,308.72,306.83,308.57,16428.0,297.4183,299.1333,297.302,298.988,16428.0
2023-01-06 10:40:00,308.57,308.65,307.52,307.52,12618.0,298.988,299.0655,297.9706,297.9706,12618.0
2023-01-06 10:45:00,307.69,308.67,307.69,308.67,10658.0,298.1353,299.0849,298.1353,299.0849,10658.0
2023-01-06 10:50:00,308.69,309.02,308.34,308.34,3420.0,299.1043,299.424,298.7651,298.7651,3420.0
2023-01-06 10:55:00,308.33,308.76,308.14,308.19,14755.0,298.7554,299.1721,298.5713,298.6198,14755.0
2023-01-06 11:00:00,308.27,309.25,308.26,308.47,8295.0,298.6973,299.6469,298.6876,298.8911,8295.0
2023-01-06 11:05:00,308.5,308.77,308.24,308.44,2878.0,298.9202,299.1818,298.6682,298.862,2878.0
2023-01-06 11:10:00,308.45,308.5,307.92,307.94,2290.0,298.8717,298.9202,298.3582,298.3775,2290.0
2023-01-06 11:15:00,307.95,308.46,307.84,307.88,6570.0,298.3872,298.8814,298.2807,298.3194,6570.0
2023-01-06 11:20:00,307.98,308.65,307.85,308.5,4885.0,298.4163,299.0655,298.2903,298.9202,4885.0
2023-01-06 11:25:00,308.4,308.4,307.5,307.93,5051.0,298.8233,298.8233,297.9512,298.3679,5051.0
2023-01-06 11:30:00,308.15,308.3,307.82,308.07,3335.0,298.581,298.7264,298.2613,298.5035,3335.0
2023-01-06 11:35:00,308.18,308.3,307.59,307.68,10836.0,298.6101,298.7264,298.0384,298.1256,10836.0
2023-01-06 11:40:00,307.68,307.85,307.51,307.81,10961.0,298.1256,298.2903,297.9609,298.2516,10961.0
2023-01-06 11:45:00,307.66,308.12,307.64,307.99,7900.0,298.1062,298.552,298.0869,298.426,7900.0
2023-01-06 11:50:00,308.05,308.26,307.92,307.93,3236.0,298.4841,298.6876,298.3582,298.3679,3236.0
2023-01-06 11:55:00,307.97,308.34,307.66,307.67,2629.0,298.4066,298.7651,298.1062,298.1159,2629.0
2023-01-06 12:00:00,307.56,307.86,307.27,307.54,3900.0,298.0093,298.3,297.7284,297.99,3900.0
2023-01-06 12:05:00,307.52,307.61,306.58,306.85,4055.0,297.9706,298.0578,297.0598,297.3214,4055.0
2023-01-06 12:10:00,306.85,307.27,306.35,306.36,3983.0,297.3214,297.7284,296.8369,296.8466,3983.0
2023-01-06 12:15:00,306.38,307.17,306.37,307.12,2517.0,296.866,297.6315,296.8563,297.583,2517.0
2023-01-06 12:20:00,307.0,307.03,305.85,305.91,3135.0,297.4667,297.4958,296.3525,296.4106,3135.0
2023-01-06 12:25:00,305.91,306.33,305.91,306.33,2772.0,296.4106,296.8175,296.4106,296.8175,2772.0
2023-01-06 12:30:00,306.35,306.6,306.26,306.26,1701.0,296.8369,297.0792,296.7497,296.7497,1701.0
2023-01-06 12:35:00,306.39,306.72,306.26,306.72,1607.0,296.8757,297.1954,296.7497,297.1954,1607.0
2023-01-06 12:40:00,306.95,306.95,306.43,306.8,4422.0,297.4183,297.4183,296.9144,297.273,4422.0
2023-01-06 12:45:00,306.76,306.89,306.43,306.74,2296.0,297.2342,297.3602,296.9144,297.2148,2296.0
2023-01-06 12:50:00,306.69,307.16,306.61,306.86,6369.0,297.1664,297.6218,297.0889,297.3311,6369.0
2023-01-06 12:55:00,306.79,307.23,306.74,307.15,8729.0,297.2633,297.6896,297.2148,297.6121,8729.0
2023-01-06 13:00:00,307.19,307.37,306.95,306.95,1789.0,297.6508,297.8252,297.4183,297.4183,1789.0
2023-01-06 13:05:00,307.24,307.61,307.24,307.59,2043.0,297.6993,298.0578,297.6993,298.0384,2043.0
2023-01-06 13:10:00,307.55,307.82,307.45,307.82,1655.0,297.9997,298.2613,297.9028,298.2613,1655.0
2023-01-06 13:15:00,307.79,307.96,307.58,307.7,2433.0,298.2322,298.3969,298.0287,298.145,2433.0
2023-01-06 13:20:00,307.67,308.1,307.57,308.06,2709.0,298.1159,298.5326,298.019,298.4938,2709.0
2023-01-06 13:25:00,308.14,308.39,308.12,308.12,2098.0,298.5713,298.8136,298.552,298.552,2098.0
2023-01-06 13:30:00,308.25,308.78,308.21,308.78,7900.0,298.6779,299.1915,298.6392,299.1915,7900.0
2023-01-06 13:35:00,308.49,308.49,308.25,308.25,4027.0,298.9105,298.9105,298.6779,298.6779,4027.0
2023-01-06 13:40:00,308.43,308.66,307.56,307.56,3910.0,298.8523,299.0752,298.0093,298.0093,3910.0
2023-01-06 13:45:00,307.72,307.72,307.11,307.3,3839.0,298.1644,298.1644,297.5733,297.7574,3839.0
2023-01-06 13:50:00,307.14,307.39,307.11,307.28,2134.0,297.6024,297.8446,297.5733,297.738,2134.0
2023-01-06 13:55:00,307.57,307.58,307.33,307.42,3445.0,298.019,298.0287,297.7865,297.8737,3445.0
2023-01-06 14:00:00,307.41,307.89,307.41,307.69,9014.0,297.864,298.3291,297.864,298.1353,9014.0
2023-01-06 14:05:00,307.78,307.94,307.52,307.58,2394.0,298.2225,298.3775,297.9706,298.0287,2394.0
2023-01-06 14:10:00,307.59,308.04,307.42,308.04,7247.0,298.0384,298.4744,297.8737,298.4744,7247.0
2023-01-06 14:15:00,308.15,308.15,308.07,308.15,500.0,298.581,298.581,298.5035,298.581,500.0
2023-01-06 14:20:00,308.13,308.75,308.12,308.62,2261.0,298.5616,299.1624,298.552,299.0364,2261.0
2023-01-06 14:25:00,308.65,308.65,308.33,308.33,1505.0,299.0655,299.0655,298.7554,298.7554,1505.0
2023-01-06 14:30:00,308.27,308.31,308.11,308.11,2400.0,298.6973,298.7361,298.5423,298.5423,2400.0
2023-01-06 14:35:00,307.76,308.46,307.76,308.46,1156.0,298.2031,298.8814,298.2031,298.8814,1156.0
2023-01-06 14:40:00,308.35,308.46,308.26,308.44,2019.0,298.7748,298.8814,298.6876,298.862,2019.0
2023-01-06 14:45:00,308.33,308.36,308.0,308.19,1922.0,298.7554,298.7845,298.4357,298.6198,1922.0
2023-01-06 14:50:00,308.37,308.54,308.36,308.49,883.0,298.7942,298.9589,298.7845,298.9105,883.0
2023-01-06 14:55:00,308.63,308.83,308.56,308.68,3355.0,299.0461,299.2399,298.9783,299.0946,3355.0
2023-01-06 15:00:00,308.73,309.13,308.72,309.12,928.0,299.143,299.5306,299.1333,299.5209,928.0
2023-01-06 15:05:00,309.07,309.98,308.91,309.98,7062.0,299.4725,300.3542,299.3174,300.3542,7062.0
2023-01-06 15:10:00,309.88,309.98,309.54,309.69,4704.0,300.2573,300.3542,299.9279,300.0732,4704.0
2023-01-06 15:15:00,309.71,309.93,309.46,309.53,6944.0,300.0926,300.3058,299.8503,299.9182,6944.0
2023-01-06 15:20:00,309.5,309.94,309.46,309.85,12613.0,299.8891,300.3154,299.8503,300.2282,12613.0
2023-01-06 15:25:00,309.93,310.21,309.38,309.7,30719.0,300.3058,300.5771,299.7728,300.0829,30719.0
2023-01-06 15:30:00,309.71,310.1,309.69,309.8,7318.0,300.0926,300.4705,300.0732,300.1798,7318.0
2023-01-06 15:35:00,309.63,309.77,309.3,309.77,4891.0,300.0151,300.1507,299.6953,300.1507,4891.0
2023-01-06 15:40:00,309.73,310.33,309.73,310.31,8331.0,300.112,300.6933,300.112,300.674,8331.0
2023-01-06 15:45:00,310.24,310.5,310.0,310.0,11241.0,300.6061,300.8581,300.3736,300.3736,11241.0
2023-01-06 15:50:00,309.98,309.98,308.97,309.14,17875.0,300.3542,300.3542,299.3756,299.5403,17875.0
2023-01-06 15:55:00,309.16,309.25,308.47,308.55,44890.0,299.5597,299.6469,298.8911,298.9686,44890.0
2023-01-09 09:30:00,309.55,310.55,309.19,309.43,8640.0,299.9376,300.9065,299.5887,299.8213,8640.0
2023-01-09 09:35:00,309.35,309.93,308.84,309.19,4952.0,299.7438,300.3058,299.2496,299.5887,4952.0
2023-01-09 09:40:00,309.75,310.51,309.4,310.12,8217.0,300.1313,300.8677,299.7922,300.4899,8217.0
2023-01-09 09:45:00,310.19,310.24,309.25,309.54,10241.0,300.5577,300.6061,299.6469,299.9279,10241.0
2023-01-09 09:50:00,309.51,309.77,309.04,309.77,12945.0,299.8988,300.1507,299.4434,300.1507,12945.0
2023-01-09 09:55:00,309.6,310.48,309.46,310.48,11781.0,299.986,300.8387,299.8503,300.8387,11781.0
2023-01-09 10:00:00,310.34,311.21,310.06,310.89,7134.0,300.703,301.546,300.4317,301.2359,7134.0
2023-01-09 10:05:00,311.0,311.04,310.46,310.68,1806.0,301.3425,301.3813,300.8193,301.0325,1806.0
2023-01-09 10:10:00,310.63,310.63,309.59,309.72,3401.0,300.984,300.984,299.9763,300.1023,3401.0
2023-01-09 10:15:00,309.41,310.36,309.41,310.36,5684.0,299.8019,300.7224,299.8019,300.7224,5684.0
2023-01-09 10:20:00,310.45,310.45,309.72,309.72,2541.0,300.8096,300.8096,300.1023,300.1023,2541.0
2023-01-09 10:25:00,309.79,310.12,309.71,310.0,7480.0,300.1701,300.4899,300.0926,300.3736,7480.0
2023-01-09 10:30:00,309.83,310.12,309.66,309.88,3221.0,300.2089,300.4899,300.0441,300.2573,3221.0
2023-01-09 10:35:00,310.06,310.34,309.99,310.23,1607.0,300.4317,300.703,300.3639,300.5964,1607.0
2023-01-09 10:40:00,310.26,311.0,310.06,311.0,13260.0,300.6255,301.3425,300.4317,301.3425,13260.0
2023-01-09 10:45:00,311.21,311.61,310.95,311.4,3611.0,301.546,301.9336,301.2941,301.7301,3611.0
2023-01-09 10:50:00,311.55,311.63,311.3,311.5,3107.0,301.8754,301.953,301.6332,301.827,3107.0
2023-01-09 10:55:00,311.45,311.58,311.23,311.23,1944.0,301.7786,301.9045,301.5654,301.5654,1944.0
2023-01-09 11:00:00,311.34,311.87,311.27,311.83,3265.0,301.672,302.1855,301.6041,302.1468,3265.0
2023-01-09 11:05:00,311.63,312.39,311.63,312.39,5141.0,301.953,302.6894,301.953,302.6894,5141.0
2023-01-09 11:10:00,312.17,312.64,312.1,312.48,1960.0,302.4762,302.9316,302.4084,302.7766,1960.0
2023-01-09 11:15:00,312.45,312.53,312.1,312.53,4281.0,302.7475,302.825,302.4084,302.825,4281.0
2023-01-09 11:20:00,312.33,312.42,311.88,311.9,5960.0,302.6312,302.7184,302.1952,302.2146,5960.0
2023-01-09 11:25:00,312.04,312.09,311.47,311.7,5415.0,302.3502,302.3987,301.7979,302.0208,5415.0
2023-01-09 11:30:00,311.49,311.6,311.33,311.37,1122.0,301.8173,301.9239,301.6623,301.701,1122.0
2023-01-09 11:35:00,311.26,311.46,311.2,311.23,3150.0,301.5945,301.7882,301.5363,301.5654,3150.0
2023-01-09 11:40:00,311.31,311.75,311.31,311.75,900.0,301.6429,302.0692,301.6429,302.0692,900.0
2023-01-09 11:45:00,311.96,312.11,311.7,311.8,2752.0,302.2727,302.4181,302.0208,302.1177,2752.0
2023-01-09 11:50:00,311.86,312.43,311.81,312.43,7784.0,302.1758,302.7281,302.1274,302.7281,7784.0
2023-01-09 11:55:00,312.21,312.44,312.17,312.35,1278.0,302.515,302.7378,302.4762,302.6506,1278.0
2023-01-09 12:00:00,312.37,312.47,311.97,312.16,6353.0,302.67,302.7669,302.2824,302.4665,6353.0
2023-01-09 12:05:00,312.2,312.31,311.93,311.97,2312.0,302.5053,302.6118,302.2436,302.2824,2312.0
2023-01-09 12:10:00,312.04,312.14,311.37,311.38,3205.0,302.3502,302.4471,301.701,301.7107,3205.0
2023-01-09 12:15:00,311.42,311.42,311.06,311.07,1487.0,301.7495,301.7495,301.4007,301.4104,1487.0
2023-01-09 12:20:00,311.04,311.24,311.01,311.14,3253.0,301.3813,301.5751,301.3522,301.4782,3253.0
2023-01-09 12:25:00,311.14,311.68,311.1,311.68,2191.0,301.4782,302.0014,301.4394,302.0014,2191.0
2023-01-09 12:30:00,311.71,311.8,311.15,311.15,2320.0,302.0305,302.1177,301.4879,301.4879,2320.0
2023-01-09 12:35:00,311.14,311.4,310.82,310.85,4627.0,301.4782,301.7301,301.1681,301.1972,4627.0
2023-01-09 12:40:00,310.84,311.3,310.82,310.95,2062.0,301.1875,301.6332,301.1681,301.2941,2062.0
2023-01-09 12:45:00,311.2,311.51,311.2,311.39,1500.0,301.5363,301.8367,301.5363,301.7204,1500.0
2023-01-09 12:50:00,311.56,311.58,311.56,311.58,200.0,301.8851,301.9045,301.8851,301.9045,200.0
2023-01-09 12:55:00,311.48,311.59,311.44,311.54,2301.0,301.8076,301.9142,301.7689,301.8658,2301.0
2023-01-09 13:00:00,311.58,311.6,310.84,310.84,2828.0,301.9045,301.9239,301.1875,301.1875,2828.0
2023-01-09 13:05:00,310.84,310.84,310.51,310.56,1201.0,301.1875,301.1875,300.8677,300.9162,1201.0
2023-01-09 13:10:00,310.47,310.69,310.46,310.59,2136.0,300.829,301.0422,300.8193,300.9453,2136.0
2023-01-09 13:15:00,310.47,310.47,310.12,310.4,1902.0,300.829,300.829,300.4899,300.7612,1902.0
2023-01-09 13:20:00,310.39,310.67,310.39,310.6,13328.0,300.7515,301.0228,300.7515,300.9549,13328.0
2023-01-09 13:25:00,310.64,310.85,310.56,310.85,1661.0,300.9937,301.1972,300.9162,301.1972,1661.0
2023-01-09 13:30:00,310.75,310.76,310.3,310.38,1995.0,301.1003,301.11,300.6643,300.7418,1995.0
2023-01-09 13:35:00,310.28,310.46,309.81,310.36,5084.0,300.6449,300.8193,300.1895,300.7224,5084.0
2023-01-09 13:40:00,310.12,310.13,309.59,309.99,5632.0,300.4899,300.4995,299.9763,300.3639,5632.0
2023-01-09 13:45:00,309.98,310.41,309.92,310.41,12377.0,300.3542,300.7708,300.2961,300.7708,12377.0
2023-01-09 13:50:00,310.34,310.54,310.13,310.54,1561.0,300.703,300.8968,300.4995,300.8968,1561.0
2023-01-09 13:55:00,310.28,310.6,310.26,310.55,2789.0,300.6449,300.9549,300.6255,300.9065,2789.0
2023-01-09 14:00:00,310.56,310.73,310.29,310.29,1345.0,300.9162,301.0809,300.6546,300.6546,1345.0
2023-01-09 14:05:00,310.08,310.08,309.49,309.7,6203.0,300.4511,300.4511,299.8794,300.0829,6203.0
2023-01-09 14:10:00,309.82,310.1,309.72,309.82,10892.0,300.1992,300.4705,300.1023,300.1992,10892.0
2023-01-09 14:15:00,309.69,309.84,309.61,309.62,6241.0,300.0732,300.2185,299.9957,300.0054,6241.0
2023-01-09 14:20:00,309.7,309.99,309.57,309.99,3700.0,300.0829,300.3639,299.9569,300.3639,3700.0
2023-01-09 14:25:00,310.05,310.19,309.94,309.99,5233.0,300.422,300.5577,300.3154,300.3639,5233.0
2023-01-09 14:30:00,309.97,310.3,309.86,309.97,6298.0,300.3445,300.6643,300.2379,300.3445,6298.0
2023-01-09 14:35:00,309.96,309.96,309.83,309.92,3516.0,300.3348,300.3348,300.2089,300.2961,3516.0
2023-01-09 14:40:00,309.85,310.2,309.85,310.18,2110.0,300.2282,300.5674,300.2282,300.548,2110.0
2023-01-09 14:45:00,310.35,310.35,309.88,309.94,1921.0,300.7127,300.7127,300.2573,300.3154,1921.0
2023-01-09 14:50:00,310.12,310.12,309.86,309.88,3405.0,300.4899,300.4899,300.2379,300.2573,3405.0
2023-01-09 14:55:00,309.87,309.87,309.02,309.02,6436.0,300.2476,300.2476,299.424,299.424,6436.0
2023-01-09 15:00:00,309.03,309.37,308.92,309.37,5821.0,299.4337,299.7631,299.3271,299.7631,5821.0
2023-01-09 15:05:00,309.4,309.67,309.29,309.64,7883.0,299.7922,300.0538,299.6856,300.0248,7883.0
2023-01-09 15:10:00,309.61,309.61,309.01,309.13,4987.0,299.9957,299.9957,299.4143,299.5306,4987.0
2023-01-09 15:15:00,309.03,309.34,309.03,309.32,7779.0,299.4337,299.7341,299.4337,299.7147,7779.0
2023-01-09 15:20:00,309.32,309.78,309.32,309.53,7906.0,299.7147,300.1604,299.7147,299.9182,7906.0
2023-01-09 15:25:00,309.55,309.62,309.28,309.47,3809.0,299.9376,300.0054,299.6759,299.86,3809.0
2023-01-09 15:30:00,309.52,310.0,309.3,309.82,9105.0,299.9085,300.3736,299.6953,300.1992,9105.0
2023-01-09 15:35:00,309.82,309.82,309.46,309.47,3745.0,300.1992,300.1992,299.8503,299.86,3745.0
2023-01-09 15:40:00,309.46,309.93,309.45,309.93,6702.0,299.8503,300.3058,299.8407,300.3058,6702.0
2023-01-09 15:45:00,309.96,309.98,309.31,309.71,13937.0,300.3348,300.3542,299.705,300.0926,13937.0
2023-01-09 15:50:00,309.73,310.0,309.61,309.82,20779.0,300.112,300.3736,299.9957,300.1992,20779.0
2023-01-09 15:55:00,309.81,309.89,309.41,309.53,27745.0,300.1895,300.267,299.8019,299.9182,27745.0
2023-01-10 09:30:00,309.44,309.56,309.44,309.56,8478.0,299.831,299.9472,299.831,299.9472,8478.0
2023-01-10 09:35:00,309.11,309.5,308.73,308.92,4666.0,299.5112,299.8891,299.143,299.3271,4666.0
2023-01-10 09:40:00,309.23,309.64,308.36,309.32,8253.0,299.6275,300.0248,298.7845,299.7147,8253.0
2023-01-10 09:45:00,309.49,309.49,308.92,308.92,4600.0,299.8794,299.8794,299.3271,299.3271,4600.0
2023-01-10 09:50:00,308.97,309.22,308.66,309.18,17656.0,299.3756,299.6178,299.0752,299.579,17656.0
2023-01-10 09:55:00,309.32,309.34,308.47,308.47,10974.0,299.7147,299.7341,298.8911,298.8911,10974.0
2023-01-10 10:00:00,308.41,308.53,307.48,307.99,8108.0,298.833,298.9492,297.9318,298.426,8108.0
2023-01-10 10:05:00,307.9,308.6,307.84,308.37,8361.0,298.3388,299.0171,298.2807,298.7942,8361.0
2023-01-10 10:10:00,308.46,309.06,308.45,309.06,2678.0,298.8814,299.4628,298.8717,299.4628,2678.0
2023-01-10 10:15:00,309.23,309.57,309.05,309.05,2153.0,299.6275,299.9569,299.4531,299.4531,2153.0
2023-01-10 10:20:00,308.84,308.84,308.34,308.34,4080.0,299.2496,299.2496,298.7651,298.7651,4080.0
2023-01-10 10:25:00,308.33,308.96,308.32,308.82,5666.0,298.7554,299.3659,298.7457,299.2302,5666.0
2023-01-10 10:30:00,308.96,308.96,308.33,308.33,5506.0,299.3659,299.3659,298.7554,298.7554,5506.0
2023-01-10 10:35:00,308.24,308.24,307.76,308.02,2800.0,298.6682,298.6682,298.2031,298.4551,2800.0
2023-01-10 10:40:00,308.33,308.33,308.03,308.27,4758.0,298.7554,298.7554,298.4648,298.6973,4758.0
2023-01-10 10:45:00,308.29,308.77,308.05,308.77,5006.0,298.7167,299.1818,298.4841,299.1818,5006.0
2023-01-10 10:50:00,308.87,309.33,308.87,309.1,2394.0,299.2787,299.7244,299.2787,299.5015,2394.0
2023-01-10 10:55:00,309.23,309.38,308.94,309.32,4575.0,299.6275,299.7728,299.3465,299.7147,4575.0
2023-01-10 11:00:00,309.49,309.5,309.22,309.38,1907.0,299.8794,299.8891,299.6178,299.7728,1907.0
2023-01-10 11:05:00,309.31,309.41,309.25,309.33,975.0,299.705,299.8019,299.6469,299.7244,975.0
2023-01-10 11:10:00,309.2,309.88,309.2,309.88,3862.0,299.5984,300.2573,299.5984,300.2573,3862.0
2023-01-10 11:15:00,309.8,309.81,309.13,309.57,3325.0,300.1798,300.1895,299.5306,299.9569,3325.0
2023-01-10 11:20:00,309.51,309.52,309.19,309.41,1654.0,299.8988,299.9085,299.5887,299.8019,1654.0
2023-01-10 11:25:00,309.25,309.25,308.74,308.91,10684.0,299.6469,299.6469,299.1527,299.3174,10684.0
2023-01-10 11:30:00,308.98,309.08,308.85,308.85,2979.0,299.3853,299.4821,299.2593,299.2593,2979.0
2023-01-10 11:35:00,309.06,309.33,309.06,309.22,4449.0,299.4628,299.7244,299.4628,299.6178,4449.0
2023-01-10 11:40:00,309.22,309.22,308.82,309.07,2007.0,299.6178,299.6178,299.2302,299.4725,2007.0
2023-01-10 11:45:00,309.08,309.25,308.87,309.25,2221.0,299.4821,299.6469,299.2787,299.6469,2221.0
2023-01-10 11:50:00,309.33,309.38,309.16,309.17,2326.0,299.7244,299.7728,299.5597,299.5694,2326.0
2023-01-10 11:55:00,309.32,309.44,309.11,309.19,7406.0,299.7147,299.831,299.5112,299.5887,7406.0
2023-01-10 12:00:00,309.12,309.12,308.86,308.94,55334.0,299.5209,299.5209,299.269,299.3465,55334.0
2023-01-10 12:05:00,309.0,309.01,308.8,309.0,1468.0,299.4046,299.4143,299.2108,299.4046,1468.0
2023-01-10 12:10:00,308.82,309.12,308.82,308.94,2100.0,299.2302,299.5209,299.2302,299.3465,2100.0
2023-01-10 12:15:00,308.76,308.8,308.12,308.16,2076.0,299.1721,299.2108,298.552,298.5907,2076.0
2023-01-10 12:20:00,308.17,308.82,308.17,308.82,13301.0,298.6004,299.2302,298.6004,299.2302,13301.0
2023-01-10 12:25:00,308.85,308.87,308.72,308.73,1100.0,299.2593,299.2787,299.1333,299.143,1100.0
2023-01-10 12:30:00,308.78,309.02,308.78,309.0,2122.0,299.1915,299.424,299.1915,299.4046,2122.0
2023-01-10 12:35:00,308.97,309.13,308.97,309.09,5350.0,299.3756,299.5306,299.3756,299.4918,5350.0
2023-01-10 12:40:00,309.09,309.25,309.06,309.15,8568.0,299.4918,299.6469,299.4628,299.55,8568.0
2023-01-10 12:45:00,309.13,309.13,308.87,308.93,6125.0,299.5306,299.5306,299.2787,299.3368,6125.0
2023-01-10 12:50:00,308.99,309.05,308.84,308.89,4601.0,299.3949,299.4531,299.2496,299.298,4601.0
2023-01-10 12:55:00,309.03,309.08,308.93,308.95,1227.0,299.4337,299.4821,299.3368,299.3562,1227.0
2023-01-10 13:00:00,308.94,309.25,308.84,309.02,4193.0,299.3465,299.6469,299.2496,299.424,4193.0
2023-01-10 13:05:00,309.02,309.11,309.0,309.01,2300.0,299.424,299.5112,299.4046,299.4143,2300.0
2023-01-10 13:10:00,309.02,309.08,308.91,308.91,1080.0,299.424,299.4821,299.3174,299.3174,1080.0
2023-01-10 13:15:00,308.93,308.93,308.66,308.72,2991.0,299.3368,299.3368,299.0752,299.1333,2991.0
2023-01-10 13:20:00,308.81,309.02,308.81,309.0,1304.0,299.2205,299.424,299.2205,299.4046,1304.0
2023-01-10 13:25:00,309.0,309.07,309.0,309.0,500.0,299.4046,299.4725,299.4046,299.4046,500.0
2023-01-10 13:30:00,309.03,309.37,309.03,309.35,13281.0,299.4337,299.7631,299.4337,299.7438,13281.0
2023-01-10 13:35:00,309.36,310.21,309.36,310.19,2809.0,299.7535,300.5771,299.7535,300.5577,2809.0
2023-01-10 13:40:00,310.22,310.62,310.05,310.05,5867.0,300.5867,300.9743,300.422,300.422,5867.0
2023-01-10 13:45:00,310.08,310.28,309.73,309.97,3347.0,300.4511,300.6449,300.112,300.3445,3347.0
2023-01-10 13:50:00,310.01,310.02,309.91,310.02,500.0,300.3833,300.393,300.2864,300.393,500.0
2023-01-10 13:55:00,309.75,310.15,309.75,310.15,3797.0,300.1313,300.5189,300.1313,300.5189,3797.0
2023-01-10 14:00:00,310.13,310.38,310.13,310.16,2060.0,300.4995,300.7418,300.4995,300.5286,2060.0
2023-01-10 14:05:00,310.13,310.14,309.72,310.02,2348.0,300.4995,300.5092,300.1023,300.393,2348.0
2023-01-10 14:10:00,309.94,310.28,309.94,310.25,2683.0,300.3154,300.6449,300.3154,300.6158,2683.0
2023-01-10 14:15:00,310.3,310.5,310.21,310.43,2441.0,300.6643,300.8581,300.5771,300.7902,2441.0
2023-01-10 14:20:00,310.54,310.54,310.3,310.35,3259.0,300.8968,300.8968,300.6643,300.7127,3259.0
2023-01-10 14:25:00,310.19,310.49,309.95,310.49,5504.0,300.5577,300.8484,300.3251,300.8484,5504.0
2023-01-10 14:30:00,310.52,310.72,310.43,310.56,3724.0,300.8774,301.0712,300.7902,300.9162,3724.0
2023-01-10 14:35:00,310.57,310.57,309.62,309.68,20508.0,300.9259,300.9259,300.0054,300.0635,20508.0
2023-01-10 14:40:00,309.74,310.13,309.62,310.12,2100.0,300.1217,300.4995,300.0054,300.4899,2100.0
2023-01-10 14:45:00,310.05,310.12,309.95,310.12,2166.0,300.422,300.4899,300.3251,300.4899,2166.0
2023-01-10 14:50:00,310.12,310.24,309.86,310.22,5679.0,300.4899,300.6061,300.2379,300.5867,5679.0
2023-01-10 14:55:00,310.31,310.5,310.25,310.42,4580.0,300.674,300.8581,300.6158,300.7805,4580.0
2023-01-10 15:00:00,310.39,310.5,310.11,310.14,5389.0,300.7515,300.8581,300.4802,300.5092,5389.0
2023-01-10 15:05:00,310.2,310.2,309.11,310.01,37251.0,300.5674,300.5674,299.5112,300.3833,37251.0
2023-01-10 15:10:00,310.0,310.18,309.84,310.13,5607.0,300.3736,300.548,300.2185,300.4995,5607.0
2023-01-10 15:15:00,310.13,310.37,310.12,310.14,4158.0,300.4995,300.7321,300.4899,300.5092,4158.0
2023-01-10 15:20:00,310.11,310.13,309.88,309.98,3021.0,300.4802,300.4995,300.2573,300.3542,3021.0
2023-01-10 15:25:00,310.09,310.35,310.08,310.27,2500.0,300.4608,300.7127,300.4511,300.6352,2500.0
2023-01-10 15:30:00,310.18,310.36,310.03,310.29,3210.0,300.548,300.7224,300.4026,300.6546,3210.0
2023-01-10 15:35:00,310.36,310.7,310.34,310.7,4066.0,300.7224,301.0518,300.703,301.0518,4066.0
2023-01-10 15:40:00,310.6,310.8,310.51,310.78,8112.0,300.9549,301.1487,300.8677,301.1294,8112.0
2023-01-10 15:45:00,310.82,311.18,310.68,310.69,9308.0,301.1681,301.5169,301.0325,301.0422,9308.0
2023-01-10 15:50:00,310.77,311.0,310.47,310.82,19327.0,301.1197,301.3425,300.829,301.1681,19327.0
2023-01-10 15:55:00,310.86,311.01,310.41,310.49,83306.0,301.2069,301.3522,300.7708,300.8484,83306.0
2023-01-11 09:30:00,313.95,313.95,311.87,312.27,11616.0,304.2009,304.2009,302.1855,302.5731,11616.0
2023-01-11 09:35:00,312.13,312.15,311.66,311.67,2700.0,302.4374,302.4568,301.982,301.9917,2700.0
2023-01-11 09:40:00,311.98,312.11,311.69,312.01,4842.0,302.2921,302.4181,302.0111,302.3212,4842.0
2023-01-11 09:45:00,312.01,312.16,310.83,311.11,7753.0,302.3212,302.4665,301.1778,301.4491,7753.0
2023-01-11 09:50:00,311.11,311.36,310.49,310.84,10685.0,301.4491,301.6913,300.8484,301.1875,10685.0
2023-01-11 09:55:00,310.75,310.84,309.65,310.01,8322.0,301.1003,301.1875,300.0344,300.3833,8322.0
2023-01-11 10:00:00,310.01,310.54,310.01,310.32,5002.0,300.3833,300.8968,300.3833,300.6836,5002.0
2023-01-11 10:05:00,310.53,310.58,309.96,310.0,2251.0,300.8871,300.9356,300.3348,300.3736,2251.0
2023-01-11 10:10:00,310.01,310.02,309.72,309.72,1804.0,300.3833,300.393,300.1023,300.1023,1804.0
2023-01-11 10:15:00,309.86,309.95,309.35,309.54,3504.0,300.2379,300.3251,299.7438,299.9279,3504.0
2023-01-11 10:20:00,309.53,310.04,309.52,309.84,4600.0,299.9182,300.4123,299.9085,300.2185,4600.0
2023-01-11 10:25:00,309.36,309.42,309.36,309.42,500.0,299.7535,299.8116,299.7535,299.8116,500.0
2023-01-11 10:30:00,309.34,309.46,308.8,308.91,1355.0,299.7341,299.8503,299.2108,299.3174,1355.0
2023-01-11 10:35:00,308.93,308.93,308.14,308.36,13360.0,299.3368,299.3368,298.5713,298.7845,13360.0
2023-01-11 10:40:00,308.37,309.01,308.36,309.01,8370.0,298.7942,299.4143,298.7845,299.4143,8370.0
2023-01-11 10:45:00,308.98,309.4,308.98,309.2,1750.0,299.3853,299.7922,299.3853,299.5984,1750.0
2023-01-11 10:50:00,309.45,309.57,308.87,309.04,3972.0,299.8407,299.9569,299.2787,299.4434,3972.0
2023-01-11 10:55:00,308.97,308.97,307.86,307.87,3556.0,299.3756,299.3756,298.3,298.3097,3556.0
2023-01-11 11:00:00,308.01,308.49,307.74,308.49,4408.0,298.4454,298.9105,298.1838,298.9105,4408.0
2023-01-11 11:05:00,308.44,308.81,308.41,308.44,1850.0,298.862,299.2205,298.833,298.862,1850.0
2023-01-11 11:10:00,308.44,308.79,308.43,308.79,1036.0,298.862,299.2012,298.8523,299.2012,1036.0
2023-01-11 11:15:00,308.85,308.95,308.64,308.8,1824.0,299.2593,299.3562,299.0558,299.2108,1824.0
2023-01-11 11:20:00,308.65,308.82,308.6,308.75,1247.0,299.0655,299.2302,299.0171,299.1624,1247.0
2023-01-11 11:25:00,308.75,308.82,308.53,308.53,1058.0,299.1624,299.2302,298.9492,298.9492,1058.0
2023-01-11 11:30:00,308.57,309.12,308.57,308.89,2181.0,298.988,299.5209,298.988,299.298,2181.0
2023-01-11 11:35:00,308.8,308.8,308.33,308.35,1413.0,299.2108,299.2108,298.7554,298.7748,1413.0
2023-01-11 11:40:00,308.31,308.7,308.31,308.7,1320.0,298.7361,299.1139,298.7361,299.1139,1320.0
2023-01-11 11:45:00,308.9,309.01,308.83,309.01,1500.0,299.3077,299.4143,299.2399,299.4143,1500.0
2023-01-11 11:50:00,308.9,309.05,308.85,309.05,1000.0,299.3077,299.4531,299.2593,299.4531,1000.0
2023-01-11 11:55:00,309.06,309.17,308.98,309.03,1170.0,299.4628,299.5694,299.3853,299.4337,1170.0
2023-01-11 12:00:00,309.18,309.6,309.17,309.46,1042.0,299.579,299.986,299.5694,299.8503,1042.0
2023-01-11 12:05:00,309.51,309.54,309.46,309.53,1034.0,299.8988,299.9279,299.8503,299.9182,1034.0
2023-01-11 12:10:00,309.5,309.88,309.49,309.72,4117.0,299.8891,300.2573,299.8794,300.1023,4117.0
2023-01-11 12:15:00,309.8,310.31,309.57,309.6,10855.0,300.1798,300.674,299.9569,299.986,10855.0
2023-01-11 12:20:00,309.51,309.53,309.2,309.36,2125.0,299.8988,299.9182,299.5984,299.7535,2125.0
2023-01-11 12:25:00,309.34,309.51,309.34,309.37,2243.0,299.7341,299.8988,299.7341,299.7631,2243.0
2023-01-11 12:30:00,309.46,309.48,309.05,309.48,2828.0,299.8503,299.8697,299.4531,299.8697,2828.0
2023-01-11 12:35:00,309.35,309.74,309.08,309.73,2812.0,299.7438,300.1217,299.4821,300.112,2812.0
2023-01-11 12:40:00,309.77,309.77,309.5,309.63,569.0,300.1507,300.1507,299.8891,300.0151,569.0
2023-01-11 12:45:00,309.66,309.68,309.58,309.66,1600.0,300.0441,300.0635,299.9666,300.0441,1600.0
2023-01-11 12:50:00,309.67,309.67,309.11,309.5,3229.0,300.0538,300.0538,299.5112,299.8891,3229.0
2023-01-11 12:55:00,309.5,309.58,309.38,309.53,4534.0,299.8891,299.9666,299.7728,299.9182,4534.0
2023-01-11 13:00:00,309.54,309.62,309.4,309.55,5255.0,299.9279,300.0054,299.7922,299.9376,5255.0
2023-01-11 13:05:00,309.47,309.54,309.38,309.44,1204.0,299.86,299.9279,299.7728,299.831,1204.0
2023-01-11 13:10:00,309.5,309.67,309.33,309.53,5800.0,299.8891,300.0538,299.7244,299.9182,5800.0
2023-01-11 13:15:00,309.46,309.72,309.05,309.58,8565.0,299.8503,300.1023,299.4531,299.9666,8565.0
2023-01-11 13:20:00,309.53,309.57,309.48,309.52,1190.0,299.9182,299.9569,299.8697,299.9085,1190.0
2023-01-11 13:25:00,309.52,310.05,309.52,309.94,7786.0,299.9085,300.422,299.9085,300.3154,7786.0
2023-01-11 13:30:00,309.94,310.02,309.74,309.83,4525.0,300.3154,300.393,300.1217,300.2089,4525.0
2023-01-11 13:35:00,309.85,309.85,309.51,309.53,1920.0,300.2282,300.2282,299.8988,299.9182,1920.0
2023-01-11 13:40:00,309.56,309.66,309.51,309.66,1376.0,299.9472,300.0441,299.8988,300.0441,1376.0
2023-01-11 13:45:00,309.47,309.62,309.26,309.26,7670.0,299.86,300.0054,299.6566,299.6566,7670.0
2023-01-11 13:50:00,309.24,309.28,308.54,308.65,2396.0,299.6372,299.6759,298.9589,299.0655,2396.0
2023-01-11 13:55:00,308.59,309.32,308.58,309.32,3507.0,299.0074,299.7147,298.9977,299.7147,3507.0
2023-01-11 14:00:00,309.53,309.61,309.4,309.47,1400.0,299.9182,299.9957,299.7922,299.86,1400.0
2023-01-11 14:05:00,309.4,309.45,309.13,309.45,2411.0,299.7922,299.8407,299.5306,299.8407,2411.0
2023-01-11 14:10:00,309.49,309.61,309.3,309.36,13420.0,299.8794,299.9957,299.6953,299.7535,13420.0
2023-01-11 14:15:00,309.36,309.92,309.34,309.92,3373.0,299.7535,300.2961,299.7341,300.2961,3373.0
2023-01-11 14:20:00,309.78,310.01,309.73,309.74,1425.0,300.1604,300.3833,300.112,300.1217,1425.0
2023-01-11 14:25:00,309.82,310.0,309.72,309.8,2801.0,300.1992,300.3736,300.1023,300.1798,2801.0
2023-01-11 14:30:00,309.88,310.03,309.86,309.95,4401.0,300.2573,300.4026,300.2379,300.3251,4401.0
2023-01-11 14:35:00,309.92,309.95,309.72,309.94,2046.0,300.2961,300.3251,300.1023,300.3154,2046.0
2023-01-11 14:40:00,309.82,310.05,309.82,310.05,4542.0,300.1992,300.422,300.1992,300.422,4542.0
2023-01-11 14:45:00,309.98,310.07,309.61,309.67,3503.0,300.3542,300.4414,299.9957,300.0538,3503.0
2023-01-11 14:50:00,309.55,309.88,309.55,309.79,4430.0,299.9376,300.2573,299.9376,300.1701,4430.0
2023-01-11 14:55:00,309.78,309.78,309.39,309.71,5990.0,300.1604,300.1604,299.7825,300.0926,5990.0
2023-01-11 15:00:00,309.59,309.76,309.58,309.76,2500.0,299.9763,300.141,299.9666,300.141,2500.0
2023-01-11 15:05:00,309.68,309.79,309.63,309.78,2780.0,300.0635,300.1701,300.0151,300.1604,2780.0
2023-01-11 15:10:00,309.79,310.0,309.64,309.89,5845.0,300.1701,300.3736,300.0248,300.267,5845.0
2023-01-11 15:15:00,309.87,309.95,309.75,309.84,3285.0,300.2476,300.3251,300.1313,300.2185,3285.0
2023-01-11 15:20:00,309.81,309.96,309.65,309.81,6937.0,300.1895,300.3348,300.0344,300.1895,6937.0
2023-01-11 15:25:00,309.8,309.88,309.25,309.34,3820.0,300.1798,300.2573,299.6469,299.7341,3820.0
2023-01-11 15:30:00,309.34,309.42,309.07,309.36,8100.0,299.7341,299.8116,299.4725,299.7535,8100.0
2023-01-11 15:35:00,309.36,309.48,309.17,309.19,6304.0,299.7535,299.8697,299.5694,299.5887,6304.0
2023-01-11 15:40:00,309.19,309.56,309.12,309.52,8600.0,299.5887,299.9472,299.5209,299.9085,8600.0
2023-01-11 15:45:00,309.47,309.72,309.23,309.72,9405.0,299.86,300.1023,299.6275,300.1023,9405.0
2023-01-11 15:50:00,309.69,310.19,309.43,310.19,22955.0,300.0732,300.5577,299.8213,300.5577,22955.0
2023-01-11 15:55:00,310.15,311.42,310.1,311.35,77736.0,300.5189,301.7495,300.4705,301.6817,77736.0
2023-01-12 09:30:00,313.56,313.56,312.5,312.5,6225.0,303.823,303.823,302.7959,302.7959,6225.0
2023-01-12 09:35:00,312.6,313.18,312.55,313.18,1200.0,302.8928,303.4548,302.8444,303.4548,1200.0
2023-01-12 09:40:00,312.81,312.82,312.0,312.3,968.0,303.0963,303.106,302.3115,302.6022,968.0
2023-01-12 09:45:00,311.36,312.32,311.16,312.24,1711.0,301.6913,302.6215,301.4976,302.544,1711.0
2023-01-12 09:50:00,311.83,312.02,311.74,312.02,700.0,302.1468,302.3309,302.0595,302.3309,700.0
2023-01-12 09:55:00,311.88,313.3,311.88,312.99,8351.0,302.1952,303.5711,302.1952,303.2707,8351.0
2023-01-12 10:00:00,313.56,313.72,312.01,312.02,9544.0,303.823,303.9781,302.3212,302.3309,9544.0
2023-01-12 10:05:00,312.03,312.54,311.55,312.17,13140.0,302.3405,302.8347,301.8754,302.4762,13140.0
2023-01-12 10:10:00,312.08,313.32,312.08,313.15,8419.0,302.389,303.5905,302.389,303.4258,8419.0
2023-01-12 10:15:00,312.65,313.13,312.64,312.94,31702.0,302.9413,303.4064,302.9316,303.2223,31702.0
2023-01-12 10:20:00,313.02,313.02,312.84,312.84,431.0,303.2998,303.2998,303.1254,303.1254,431.0
2023-01-12 10:25:00,312.72,312.88,312.08,312.08,5015.0,303.0091,303.1641,302.389,302.389,5015.0
2023-01-12 10:30:00,312.09,312.54,311.37,312.23,13439.0,302.3987,302.8347,301.701,302.5343,13439.0
2023-01-12 10:35:00,312.59,313.39,312.51,313.39,29364.0,302.8832,303.6583,302.8056,303.6583,29364.0
2023-01-12 10:40:00,313.41,313.48,312.1,312.19,3734.0,303.6777,303.7455,302.4084,302.4956,3734.0
2023-01-12 10:45:00,312.19,312.35,311.72,312.04,10213.0,302.4956,302.6506,302.0402,302.3502,10213.0
2023-01-12 10:50:00,311.88,312.76,311.88,312.6,2904.0,302.1952,303.0479,302.1952,302.8928,2904.0
2023-01-12 10:55:00,312.76,313.4,312.75,312.75,2173.0,303.0479,303.668,303.0382,303.0382,2173.0
2023-01-12 11:00:00,312.58,312.67,311.93,312.54,2200.0,302.8735,302.9607,302.2436,302.8347,2200.0
2023-01-12 11:05:00,312.78,312.89,312.22,312.23,800.0,303.0673,303.1738,302.5246,302.5343,800.0
2023-01-12 11:10:00,312.4,312.66,312.31,312.66,1360.0,302.6991,302.951,302.6118,302.951,1360.0
2023-01-12 11:15:00,312.76,313.3,312.7,312.72,2064.0,303.0479,303.5711,302.9897,303.0091,2064.0
2023-01-12 11:20:00,312.62,312.86,312.62,312.68,1545.0,302.9122,303.1448,302.9122,302.9704,1545.0
2023-01-12 11:25:00,312.67,312.93,312.38,312.71,1332.0,302.9607,303.2126,302.6797,302.9994,1332.0
2023-01-12 11:30:00,312.27,312.6,312.0,312.07,2016.0,302.5731,302.8928,302.3115,302.3793,2016.0
2023-01-12 11:35:00,312.21,312.47,311.72,312.1,2187.0,302.515,302.7669,302.0402,302.4084,2187.0
2023-01-12 11:40:00,312.26,312.89,312.13,312.89,1720.0,302.5634,303.1738,302.4374,303.1738,1720.0
2023-01-12 11:45:00,312.82,312.97,312.56,312.76,3870.0,303.106,303.2514,302.8541,303.0479,3870.0
2023-01-12 11:50:00,312.61,312.86,312.56,312.63,3129.0,302.9025,303.1448,302.8541,302.9219,3129.0
2023-01-12 11:55:00,312.71,313.24,312.7,313.05,2148.0,302.9994,303.513,302.9897,303.3289,2148.0
2023-01-12 12:00:00,313.08,313.08,312.83,312.83,802.0,303.3579,303.3579,303.1157,303.1157,802.0
2023-01-12 12:05:00,312.95,313.35,312.95,313.32,1504.0,303.232,303.6196,303.232,303.5905,1504.0
2023-01-12 12:10:00,313.48,314.05,313.48,313.91,1856.0,303.7455,304.2978,303.7455,304.1622,1856.0
2023-01-12 12:15:00,314.05,314.4,314.05,314.23,800.0,304.2978,304.6369,304.2978,304.4722,800.0
2023-01-12 12:20:00,314.23,314.23,313.97,314.09,7570.0,304.4722,304.4722,304.2203,304.3366,7570.0
2023-01-12 12:25:00,313.99,314.15,313.97,314.07,4270.0,304.2397,304.3947,304.2203,304.3172,4270.0
2023-01-12 12:30:00,314.13,314.14,313.73,313.82,7839.0,304.3753,304.385,303.9878,304.075,7839.0
2023-01-12 12:35:00,313.82,314.02,313.41,313.41,5169.0,304.075,304.2687,303.6777,303.6777,5169.0
2023-01-12 12:40:00,313.48,313.66,313.34,313.6,2618.0,303.7455,303.9199,303.6099,303.8618,2618.0
2023-01-12 12:45:00,313.53,314.0,313.52,313.89,7185.0,303.794,304.2494,303.7843,304.1428,7185.0
2023-01-12 12:50:00,313.92,314.59,313.92,314.43,17055.0,304.1719,304.821,304.1719,304.666,17055.0
2023-01-12 12:55:00,314.44,315.48,314.28,314.99,10397.0,304.6757,305.6834,304.5207,305.2086,10397.0
2023-01-12 13:00:00,314.85,315.3,314.65,315.08,1932.0,305.073,305.509,304.8792,305.2958,1932.0
2023-01-12 13:05:00,315.06,315.31,315.02,315.09,6003.0,305.2765,305.5187,305.2377,305.3055,6003.0
2023-01-12 13:10:00,315.03,315.75,315.02,315.75,1727.0,305.2474,305.945,305.2377,305.945,1727.0
2023-01-12 13:15:00,315.51,315.92,315.51,315.77,1850.0,305.7125,306.1097,305.7125,305.9644,1850.0
2023-01-12 13:20:00,315.68,315.75,315.47,315.47,900.0,305.8772,305.945,305.6737,305.6737,900.0
2023-01-12 13:25:00,315.43,315.43,314.13,314.38,9241.0,305.635,305.635,304.3753,304.6176,9241.0
2023-01-12 13:30:00,314.28,314.93,314.09,314.93,3686.0,304.5207,305.1505,304.3366,305.1505,3686.0
2023-01-12 13:35:00,314.92,315.73,314.76,315.73,3105.0,305.1408,305.9256,304.9858,305.9256,3105.0
2023-01-12 13:40:00,315.67,316.14,315.67,316.09,2843.0,305.8675,306.3229,305.8675,306.2745,2843.0
2023-01-12 13:45:00,315.9,316.08,315.71,315.9,6873.0,306.0904,306.2648,305.9063,306.0904,6873.0
2023-01-12 13:50:00,315.77,315.88,315.59,315.78,3718.0,305.9644,306.071,305.79,305.9741,3718.0
2023-01-12 13:55:00,315.78,316.21,315.66,316.07,4062.0,305.9741,306.3907,305.8578,306.2551,4062.0
2023-01-12 14:00:00,316.15,316.53,316.07,316.16,5469.0,306.3326,306.7008,306.2551,306.3423,5469.0
2023-01-12 14:05:00,316.33,316.75,316.0,316.48,3535.0,306.507,306.914,306.1873,306.6524,3535.0
2023-01-12 14:10:00,316.29,316.82,316.25,316.63,3817.0,306.4683,306.9818,306.4295,306.7977,3817.0
2023-01-12 14:15:00,316.82,316.85,316.35,316.83,2087.0,306.9818,307.0109,306.5264,306.9915,2087.0
2023-01-12 14:20:00,316.74,317.0,316.01,316.1,9562.0,306.9043,307.1562,306.197,306.2842,9562.0
2023-01-12 14:25:00,316.16,316.41,316.16,316.22,1300.0,306.3423,306.5845,306.3423,306.4004,1300.0
2023-01-12 14:30:00,316.23,316.5,316.23,316.3,2311.0,306.4101,306.6717,306.4101,306.4779,2311.0
2023-01-12 14:35:00,316.42,316.52,316.34,316.43,1295.0,306.5942,306.6911,306.5167,306.6039,1295.0
2023-01-12 14:40:00,316.5,316.5,316.04,316.04,1054.0,306.6717,306.6717,306.226,306.226,1054.0
2023-01-12 14:45:00,316.11,316.18,315.48,315.48,2850.0,306.2938,306.3617,305.6834,305.6834,2850.0
2023-01-12 14:50:00,315.19,315.4,314.94,315.17,1700.0,305.4024,305.6059,305.1602,305.383,1700.0
2023-01-12 14:55:00,314.88,315.6,314.76,315.6,2569.0,305.102,305.7997,304.9858,305.7997,2569.0
2023-01-12 15:00:00,315.6,315.84,315.36,315.77,2242.0,305.7997,306.0322,305.5671,305.9644,2242.0
2023-01-12 15:05:00,315.82,315.82,315.14,315.16,3430.0,306.0129,306.0129,305.354,305.3733,3430.0
2023-01-12 15:10:00,315.15,315.24,314.88,314.95,2713.0,305.3637,305.4509,305.102,305.1699,2713.0
2023-01-12 15:15:00,314.95,314.95,314.59,314.59,5516.0,305.1699,305.1699,304.821,304.821,5516.0
2023-01-12 15:20:00,314.64,314.92,314.5,314.81,3500.0,304.8695,305.1408,304.7338,305.0342,3500.0
2023-01-12 15:25:00,314.86,315.4,314.69,315.09,6297.0,305.0827,305.6059,304.9179,305.3055,6297.0
2023-01-12 15:30:00,315.03,315.48,315.03,315.42,2662.0,305.2474,305.6834,305.2474,305.6253,2662.0
2023-01-12 15:35:00,315.36,315.36,314.62,314.99,4053.0,305.5671,305.5671,304.8501,305.2086,4053.0
2023-01-12 15:40:00,315.14,315.26,314.8,314.99,3211.0,305.354,305.4702,305.0245,305.2086,3211.0
2023-01-12 15:45:00,315.0,315.02,314.37,314.59,7862.0,305.2183,305.2377,304.6079,304.821,7862.0
2023-01-12 15:50:00,314.75,314.93,314.31,314.68,11961.0,304.9761,305.1505,304.5497,304.9083,11961.0
2023-01-12 15:55:00,314.82,315.4,314.56,315.17,32479.0,305.0439,305.6059,304.792,305.383,32479.0
2023-01-13 09:30:00,313.51,314.93,312.03,313.5,7557.0,303.7746,305.1505,302.3405,303.7649,7557.0
2023-01-13 09:35:00,313.49,313.67,312.9,312.96,2119.0,303.7552,303.9296,303.1835,303.2417,2119.0
2023-01-13 09:40:00,313.06,313.07,312.18,312.28,1000.0,303.3386,303.3482,302.4859,302.5828,1000.0
2023-01-13 09:45:00,312.48,313.6,312.35,313.33,2742.0,302.7766,303.8618,302.6506,303.6002,2742.0
2023-01-13 09:50:00,313.63,313.94,313.3,313.59,2812.0,303.8909,304.1912,303.5711,303.8521,2812.0
2023-01-13 09:55:00,313.57,313.57,313.49,313.5,728.0,303.8327,303.8327,303.7552,303.7649,728.0
2023-01-13 10:00:00,313.14,314.3,313.14,314.24,1459.0,303.4161,304.5401,303.4161,304.4819,1459.0
2023-01-13 10:05:00,313.98,313.98,313.98,313.98,117.0,304.23,304.23,304.23,304.23,117.0
2023-01-13 10:10:00,314.17,314.65,314.17,314.6,874.0,304.4141,304.8792,304.4141,304.8307,874.0
2023-01-13 10:15:00,314.14,314.48,313.74,313.93,3497.0,304.385,304.7145,303.9974,304.1815,3497.0
2023-01-13 10:20:00,314.14,314.98,314.14,314.98,3463.0,304.385,305.1989,304.385,305.1989,3463.0
2023-01-13 10:25:00,314.97,315.26,314.92,315.06,5028.0,305.1892,305.4702,305.1408,305.2765,5028.0
2023-01-13 10:30:00,315.06,315.15,314.65,314.65,1000.0,305.2765,305.3637,304.8792,304.8792,1000.0
2023-01-13 10:35:00,314.39,314.39,314.16,314.16,209.0,304.6273,304.6273,304.4044,304.4044,209.0
2023-01-13 10:40:00,313.93,313.93,313.93,313.93,100.0,304.1815,304.1815,304.1815,304.1815,100.0
2023-01-13 10:45:00,313.93,314.46,313.93,314.46,503.0,304.1815,304.6951,304.1815,304.6951,503.0
2023-01-13 10:50:00,314.51,314.51,314.31,314.32,600.0,304.7435,304.7435,304.5497,304.5594,600.0
2023-01-13 10:55:00,314.52,314.73,314.21,314.23,1381.0,304.7532,304.9567,304.4528,304.4722,1381.0
2023-01-13 11:00:00,314.25,314.39,314.02,314.34,1056.0,304.4916,304.6273,304.2687,304.5788,1056.0
2023-01-13 11:05:00,314.12,314.12,313.4,313.4,1136.0,304.3656,304.3656,303.668,303.668,1136.0
2023-01-13 11:10:00,313.63,313.69,313.34,313.49,800.0,303.8909,303.949,303.6099,303.7552,800.0
2023-01-13 11:15:00,313.7,313.73,313.53,313.73,500.0,303.9587,303.9878,303.794,303.9878,500.0
2023-01-13 11:20:00,313.92,314.27,313.79,314.27,1993.0,304.1719,304.511,304.0459,304.511,1993.0
2023-01-13 11:25:00,314.38,314.68,314.28,314.68,2716.0,304.6176,304.9083,304.5207,304.9083,2716.0
2023-01-13 11:30:00,314.55,314.62,313.95,314.12,4965.0,304.7823,304.8501,304.2009,304.3656,4965.0
2023-01-13 11:35:00,314.16,314.31,313.97,314.21,4565.0,304.4044,304.5497,304.2203,304.4528,4565.0
2023-01-13 11:40:00,314.12,314.38,314.12,314.3,700.0,304.3656,304.6176,304.3656,304.5401,700.0
2023-01-13 11:45:00,314.47,314.63,314.09,314.52,4330.0,304.7048,304.8598,304.3366,304.7532,4330.0
2023-01-13 11:50:00,314.71,314.96,314.59,314.69,2713.0,304.9373,305.1796,304.821,304.9179,2713.0
2023-01-13 11:55:00,314.93,315.49,314.79,315.48,7960.0,305.1505,305.6931,305.0148,305.6834,7960.0
2023-01-13 12:00:00,315.61,315.61,315.2,315.2,1820.0,305.8094,305.8094,305.4121,305.4121,1820.0
2023-01-13 12:05:00,315.18,315.44,315.03,315.43,3800.0,305.3927,305.6447,305.2474,305.635,3800.0
2023-01-13 12:10:00,315.31,315.75,315.24,315.75,2213.0,305.5187,305.945,305.4509,305.945,2213.0
2023-01-13 12:15:00,315.74,316.12,315.74,316.12,2576.0,305.9353,306.3035,305.9353,306.3035,2576.0
2023-01-13 12:20:00,316.09,316.23,316.01,316.16,2597.0,306.2745,306.4101,306.197,306.3423,2597.0
2023-01-13 12:25:00,316.09,316.27,316.08,316.15,662.0,306.2745,306.4489,306.2648,306.3326,662.0
2023-01-13 12:30:00,316.09,316.19,315.68,315.75,3402.0,306.2745,306.3714,305.8772,305.945,3402.0
2023-01-13 12:35:00,315.56,315.64,315.29,315.29,503.0,305.7609,305.8384,305.4993,305.4993,503.0
2023-01-13 12:40:00,315.4,315.65,315.23,315.65,2084.0,305.6059,305.8481,305.4412,305.8481,2084.0
2023-01-13 12:45:00,315.66,315.71,315.56,315.6,1116.0,305.8578,305.9063,305.7609,305.7997,1116.0
2023-01-13 12:50:00,315.86,316.1,315.8,316.04,2896.0,306.0516,306.2842,305.9935,306.226,2896.0
2023-01-13 12:55:00,315.91,316.26,315.8,315.85,1941.0,306.1001,306.4392,305.9935,306.0419,1941.0
2023-01-13 13:00:00,315.86,316.03,315.39,315.39,7706.0,306.0516,306.2163,305.5962,305.5962,7706.0
2023-01-13 13:05:00,315.3,315.67,315.3,315.67,4541.0,305.509,305.8675,305.509,305.8675,4541.0
2023-01-13 13:10:00,315.61,315.85,315.49,315.62,13120.0,305.8094,306.0419,305.6931,305.8191,13120.0
2023-01-13 13:15:00,315.46,315.54,315.39,315.45,2800.0,305.664,305.7415,305.5962,305.6543,2800.0
2023-01-13 13:20:00,315.48,315.54,315.05,315.11,14758.0,305.6834,305.7415,305.2668,305.3249,14758.0
2023-01-13 13:25:00,314.91,314.91,314.58,314.83,2135.0,305.1311,305.1311,304.8114,305.0536,2135.0
2023-01-13 13:30:00,314.85,315.02,314.85,314.97,2400.0,305.073,305.2377,305.073,305.1892,2400.0
2023-01-13 13:35:00,315.05,315.18,315.04,315.04,781.0,305.2668,305.3927,305.2571,305.2571,781.0
2023-01-13 13:40:00,315.21,315.52,315.16,315.52,3327.0,305.4218,305.7222,305.3733,305.7222,3327.0
2023-01-13 13:45:00,315.5,316.15,315.21,316.0,9034.0,305.7028,306.3326,305.4218,306.1873,9034.0
2023-01-13 13:50:00,315.98,316.21,315.81,315.81,1854.0,306.1679,306.3907,306.0032,306.0032,1854.0
2023-01-13 13:55:00,315.84,316.62,315.84,316.62,3765.0,306.0322,306.788,306.0322,306.788,3765.0
2023-01-13 14:00:00,316.65,316.95,316.4,316.57,5056.0,306.8171,307.1078,306.5748,306.7396,5056.0
2023-01-13 14:05:00,316.73,316.74,316.49,316.49,1864.0,306.8946,306.9043,306.662,306.662,1864.0
2023-01-13 14:10:00,316.62,316.88,316.61,316.88,2275.0,306.788,307.0399,306.7783,307.0399,2275.0
2023-01-13 14:15:00,316.92,316.98,316.64,316.64,5086.0,307.0787,307.1368,306.8074,306.8074,5086.0
2023-01-13 14:20:00,316.42,316.45,316.29,316.38,850.0,306.5942,306.6233,306.4683,306.5555,850.0
2023-01-13 14:25:00,316.3,316.53,316.24,316.36,1278.0,306.4779,306.7008,306.4198,306.5361,1278.0
2023-01-13 14:30:00,316.71,316.77,316.47,316.47,1362.0,306.8752,306.9334,306.6427,306.6427,1362.0
2023-01-13 14:35:00,316.47,316.57,316.02,316.56,1511.0,306.6427,306.7396,306.2066,306.7299,1511.0
2023-01-13 14:40:00,316.5,316.61,316.17,316.3,1400.0,306.6717,306.7783,306.352,306.4779,1400.0
2023-01-13 14:45:00,316.3,316.81,316.2,316.7,1855.0,306.4779,306.9721,306.3811,306.8655,1855.0
2023-01-13 14:50:00,316.59,316.83,316.59,316.83,5443.0,306.7589,306.9915,306.7589,306.9915,5443.0
2023-01-13 14:55:00,316.83,316.92,316.59,316.86,3876.0,306.9915,307.0787,306.7589,307.0206,3876.0
2023-01-13 15:00:00,316.84,316.99,316.72,316.87,2279.0,307.0012,307.1465,306.8849,307.0302,2279.0
2023-01-13 15:05:00,316.86,316.95,316.77,316.93,5420.0,307.0206,307.1078,306.9334,307.0884,5420.0
2023-01-13 15:10:00,316.93,317.35,316.93,317.29,8921.0,307.0884,307.4953,307.0884,307.4372,8921.0
2023-01-13 15:15:00,317.23,317.47,317.19,317.42,8231.0,307.3791,307.6116,307.3403,307.5632,8231.0
2023-01-13 15:20:00,317.41,317.76,317.39,317.63,6552.0,307.5535,307.8926,307.5341,307.7666,6552.0
2023-01-13 15:25:00,317.75,317.88,317.47,317.48,14908.0,307.8829,308.0089,307.6116,307.6213,14908.0
2023-01-13 15:30:00,317.5,317.72,317.37,317.64,6060.0,307.6407,307.8539,307.5147,307.7763,6060.0
2023-01-13 15:35:00,317.64,318.71,317.64,318.71,11117.0,307.7763,308.8131,307.7763,308.8131,11117.0
2023-01-13 15:40:00,318.77,318.83,318.03,318.15,9411.0,308.8712,308.9294,308.1542,308.2705,9411.0
2023-01-13 15:45:00,318.03,318.2,317.71,317.93,21422.0,308.1542,308.3189,307.8442,308.0573,21422.0
2023-01-13 15:50:00,317.89,317.9,317.37,317.49,18276.0,308.0186,308.0283,307.5147,307.631,18276.0
2023-01-13 15:55:00,317.55,317.88,317.44,317.49,25450.0,307.6891,308.0089,307.5825,307.631,25450.0
2023-01-17 09:30:00,317.54,319.0,317.0,317.29,15142.0,307.6794,309.0941,307.1562,307.4372,15142.0
2023-01-17 09:35:00,317.22,317.48,316.63,316.93,2138.0,307.3694,307.6213,306.7977,307.0884,2138.0
2023-01-17 09:40:00,317.42,317.42,317.18,317.24,500.0,307.5632,307.5632,307.3306,307.3888,500.0
2023-01-17 09:45:00,317.03,317.31,316.66,317.31,2314.0,307.1853,307.4566,306.8268,307.4566,2314.0
2023-01-17 09:50:00,316.91,317.0,316.56,317.0,1300.0,307.069,307.1562,306.7299,307.1562,1300.0
2023-01-17 09:55:00,316.91,317.22,316.4,317.22,2828.0,307.069,307.3694,306.5748,307.3694,2828.0
2023-01-17 10:00:00,317.16,317.83,317.11,317.52,3037.0,307.3112,307.9604,307.2628,307.6601,3037.0
2023-01-17 10:05:00,317.62,317.63,316.85,317.17,1400.0,307.757,307.7666,307.0109,307.3209,1400.0
2023-01-17 10:10:00,317.38,317.38,316.87,317.0,2516.0,307.5244,307.5244,307.0302,307.1562,2516.0
2023-01-17 10:15:00,316.98,317.22,316.86,317.07,8822.0,307.1368,307.3694,307.0206,307.224,8822.0
2023-01-17 10:20:00,317.18,317.52,317.05,317.31,3627.0,307.3306,307.6601,307.2047,307.4566,3627.0
2023-01-17 10:25:00,317.41,317.51,317.19,317.21,1165.0,307.5535,307.6504,307.3403,307.3597,1165.0
2023-01-17 10:30:00,317.27,317.41,316.94,317.29,802.0,307.4178,307.5535,307.0981,307.4372,802.0
2023-01-17 10:35:00,317.26,317.26,316.35,316.58,1961.0,307.4081,307.4081,306.5264,306.7493,1961.0
2023-01-17 10:40:00,316.4,316.69,316.05,316.69,2599.0,306.5748,306.8558,306.2357,306.8558,2599.0
2023-01-17 10:45:00,316.49,316.54,316.25,316.38,2050.0,306.662,306.7105,306.4295,306.5555,2050.0
2023-01-17 10:50:00,316.5,316.5,316.23,316.37,3377.0,306.6717,306.6717,306.4101,306.5458,3377.0
2023-01-17 10:55:00,316.38,316.38,315.99,316.21,4573.0,306.5555,306.5555,306.1776,306.3907,4573.0
2023-01-17 11:00:00,316.19,316.37,315.92,316.36,2992.0,306.3714,306.5458,306.1097,306.5361,2992.0
2023-01-17 11:05:00,316.46,316.8,316.34,316.34,3701.0,306.633,306.9624,306.5167,306.5167,3701.0
2023-01-17 11:10:00,316.41,316.58,316.34,316.56,4042.0,306.5845,306.7493,306.5167,306.7299,4042.0
2023-01-17 11:15:00,316.36,316.41,316.21,316.32,4349.0,306.5361,306.5845,306.3907,306.4973,4349.0
2023-01-17 11:20:00,316.3,316.3,315.83,315.94,28414.0,306.4779,306.4779,306.0225,306.1291,28414.0
2023-01-17 11:25:00,316.05,316.75,315.98,316.49,2279.0,306.2357,306.914,306.1679,306.662,2279.0
2023-01-17 11:30:00,316.4,316.66,316.4,316.66,1423.0,306.5748,306.8268,306.5748,306.8268,1423.0
2023-01-17 11:35:00,316.61,316.69,316.44,316.69,2286.0,306.7783,306.8558,306.6136,306.8558,2286.0
2023-01-17 11:40:00,316.59,316.72,316.46,316.55,2519.0,306.7589,306.8849,306.633,306.7202,2519.0
2023-01-17 11:45:00,316.51,316.87,316.51,316.76,2340.0,306.6814,307.0302,306.6814,306.9237,2340.0
2023-01-17 11:50:00,316.66,316.82,316.66,316.79,1694.0,306.8268,306.9818,306.8268,306.9527,1694.0
2023-01-17 11:55:00,316.89,316.89,316.69,316.75,2035.0,307.0496,307.0496,306.8558,306.914,2035.0
2023-01-17 12:00:00,316.85,317.17,316.85,317.15,2059.0,307.0109,307.3209,307.0109,307.3016,2059.0
2023-01-17 12:05:00,317.17,317.34,317.13,317.13,3360.0,307.3209,307.4857,307.2822,307.2822,3360.0
2023-01-17 12:10:00,316.9,316.9,316.78,316.78,200.0,307.0593,307.0593,306.943,306.943,200.0
2023-01-17 12:15:00,316.78,316.88,316.42,316.57,2373.0,306.943,307.0399,306.5942,306.7396,2373.0
2023-01-17 12:20:00,316.55,316.7,316.23,316.24,6532.0,306.7202,306.8655,306.4101,306.4198,6532.0
2023-01-17 12:25:00,316.14,316.15,316.01,316.1,730.0,306.3229,306.3326,306.197,306.2842,730.0
2023-01-17 12:30:00,315.84,316.22,315.78,316.22,2707.0,306.0322,306.4004,305.9741,306.4004,2707.0
2023-01-17 12:35:00,316.12,316.29,316.12,316.19,889.0,306.3035,306.4683,306.3035,306.3714,889.0
2023-01-17 12:40:00,316.19,316.29,316.18,316.24,700.0,306.3714,306.4683,306.3617,306.4198,700.0
2023-01-17 12:45:00,316.13,316.41,316.13,316.13,2100.0,306.3132,306.5845,306.3132,306.3132,2100.0
2023-01-17 12:50:00,316.12,316.2,316.12,316.2,450.0,306.3035,306.3811,306.3035,306.3811,450.0
2023-01-17 12:55:00,316.15,316.15,315.87,315.99,4076.0,306.3326,306.3326,306.0613,306.1776,4076.0
2023-01-17 13:00:00,316.08,316.24,316.03,316.19,1548.0,306.2648,306.4198,306.2163,306.3714,1548.0
2023-01-17 13:05:00,316.1,316.1,315.85,315.94,1217.0,306.2842,306.2842,306.0419,306.1291,1217.0
2023-01-17 13:10:00,315.85,315.85,315.58,315.69,1100.0,306.0419,306.0419,305.7803,305.8869,1100.0
2023-01-17 13:15:00,315.7,315.95,315.7,315.92,1700.0,305.8966,306.1388,305.8966,306.1097,1700.0
2023-01-17 13:20:00,315.97,316.11,315.9,315.9,1910.0,306.1582,306.2938,306.0904,306.0904,1910.0
2023-01-17 13:25:00,315.98,316.13,315.89,316.13,2220.0,306.1679,306.3132,306.0807,306.3132,2220.0
2023-01-17 13:30:00,316.13,316.15,315.96,315.96,1402.0,306.3132,306.3326,306.1485,306.1485,1402.0
2023-01-17 13:35:00,316.08,316.29,315.93,316.29,11076.0,306.2648,306.4683,306.1194,306.4683,11076.0
2023-01-17 13:40:00,316.3,316.44,316.29,316.44,1900.0,306.4779,306.6136,306.4683,306.6136,1900.0
2023-01-17 13:45:00,316.32,316.37,316.08,316.09,2579.0,306.4973,306.5458,306.2648,306.2745,2579.0
2023-01-17 13:50:00,316.14,316.14,315.83,315.83,4031.0,306.3229,306.3229,306.0225,306.0225,4031.0
2023-01-17 13:55:00,315.8,315.95,315.7,315.95,1737.0,305.9935,306.1388,305.8966,306.1388,1737.0
2023-01-17 14:00:00,316.02,316.02,315.93,315.93,200.0,306.2066,306.2066,306.1194,306.1194,200.0
2023-01-17 14:05:00,316.03,316.03,316.0,316.0,300.0,306.2163,306.2163,306.1873,306.1873,300.0
2023-01-17 14:10:00,315.88,315.89,315.21,315.29,2687.0,306.071,306.0807,305.4218,305.4993,2687.0
2023-01-17 14:15:00,315.23,315.32,314.88,315.3,7275.0,305.4412,305.5284,305.102,305.509,7275.0
2023-01-17 14:20:00,315.28,315.57,315.15,315.56,8396.0,305.4896,305.7706,305.3637,305.7609,8396.0
2023-01-17 14:25:00,315.52,315.61,315.27,315.27,2082.0,305.7222,305.8094,305.4799,305.4799,2082.0
2023-01-17 14:30:00,315.4,315.64,315.4,315.58,1537.0,305.6059,305.8384,305.6059,305.7803,1537.0
2023-01-17 14:35:00,315.66,316.01,315.66,316.01,2684.0,305.8578,306.197,305.8578,306.197,2684.0
2023-01-17 14:40:00,315.92,316.01,315.8,315.8,2500.0,306.1097,306.197,305.9935,305.9935,2500.0
2023-01-17 14:45:00,315.88,316.05,315.87,316.04,1100.0,306.071,306.2357,306.0613,306.226,1100.0
2023-01-17 14:50:00,316.05,316.05,315.94,316.02,1422.0,306.2357,306.2357,306.1291,306.2066,1422.0
2023-01-17 14:55:00,315.9,316.0,315.83,315.91,3500.0,306.0904,306.1873,306.0225,306.1001,3500.0
2023-01-17 15:00:00,316.05,316.15,316.04,316.04,1156.0,306.2357,306.3326,306.226,306.226,1156.0
2023-01-17 15:05:00,316.1,316.1,315.49,315.55,4920.0,306.2842,306.2842,305.6931,305.7512,4920.0
2023-01-17 15:10:00,315.63,315.63,315.27,315.49,5127.0,305.8288,305.8288,305.4799,305.6931,5127.0
2023-01-17 15:15:00,315.46,315.58,315.38,315.52,4210.0,305.664,305.7803,305.5865,305.7222,4210.0
2023-01-17 15:20:00,315.53,315.76,315.33,315.62,11163.0,305.7319,305.9547,305.5381,305.8191,11163.0
2023-01-17 15:25:00,315.6,315.6,315.3,315.35,2201.0,305.7997,305.7997,305.509,305.5574,2201.0
2023-01-17 15:30:00,315.35,315.56,315.2,315.5,8584.0,305.5574,305.7609,305.4121,305.7028,8584.0
2023-01-17 15:35:00,315.49,315.5,315.2,315.29,5117.0,305.6931,305.7028,305.4121,305.4993,5117.0
2023-01-17 15:40:00,315.17,315.3,314.85,314.85,9131.0,305.383,305.509,305.073,305.073,9131.0
2023-01-17 15:45:00,314.89,315.19,314.82,315.19,15610.0,305.1117,305.4024,305.0439,305.4024,15610.0
2023-01-17 15:50:00,315.08,315.38,314.93,315.31,21152.0,305.2958,305.5865,305.1505,305.5187,21152.0
2023-01-17 15:55:00,315.37,315.69,314.64,314.86,47520.0,305.5768,305.8869,304.8695,305.0827,47520.0
2023-01-18 09:30:00,315.7,315.86,315.7,315.86,4993.0,305.8966,306.0516,305.8966,306.0516,4993.0
2023-01-18 09:35:00,315.92,317.25,315.75,316.83,4039.0,306.1097,307.3984,305.945,306.9915,4039.0
2023-01-18 09:40:00,317.11,317.54,316.89,316.89,5919.0,307.2628,307.6794,307.0496,307.0496,5919.0
2023-01-18 09:45:00,317.11,317.11,316.59,316.72,1998.0,307.2628,307.2628,306.7589,306.8849,1998.0
2023-01-18 09:50:00,316.55,316.98,316.51,316.51,933.0,306.7202,307.1368,306.6814,306.6814,933.0
2023-01-18 09:55:00,316.95,316.95,316.61,316.61,1182.0,307.1078,307.1078,306.7783,306.7783,1182.0
2023-01-18 10:00:00,316.89,316.91,316.15,316.37,3127.0,307.0496,307.069,306.3326,306.5458,3127.0
2023-01-18 10:05:00,316.42,316.92,316.42,316.47,1434.0,306.5942,307.0787,306.5942,306.6427,1434.0
2023-01-18 10:10:00,316.32,316.44,316.19,316.44,1933.0,306.4973,306.6136,306.3714,306.6136,1933.0
2023-01-18 10:15:00,316.44,316.76,315.95,316.03,5209.0,306.6136,306.9237,306.1388,306.2163,5209.0
2023-01-18 10:20:00,316.19,316.49,316.19,316.47,1518.0,306.3714,306.662,306.3714,306.6427,1518.0
2023-01-18 10:25:00,316.33,316.58,316.21,316.58,2420.0,306.507,306.7493,306.3907,306.7493,2420.0
2023-01-18 10:30:00,316.63,316.76,316.43,316.59,2098.0,306.7977,306.9237,306.6039,306.7589,2098.0
2023-01-18 10:35:00,316.63,316.69,316.26,316.31,2672.0,306.7977,306.8558,306.4392,306.4876,2672.0
2023-01-18 10:40:00,316.31,316.32,315.64,315.64,1955.0,306.4876,306.4973,305.8384,305.8384,1955.0
2023-01-18 10:45:00,315.84,315.85,315.54,315.67,1802.0,306.0322,306.0419,305.7415,305.8675,1802.0
2023-01-18 10:50:00,315.52,315.52,314.28,314.28,2919.0,305.7222,305.7222,304.5207,304.5207,2919.0
2023-01-18 10:55:00,314.35,314.35,313.8,313.95,9674.0,304.5885,304.5885,304.0556,304.2009,9674.0
2023-01-18 11:00:00,313.97,314.37,313.38,313.51,14786.0,304.2203,304.6079,303.6486,303.7746,14786.0
2023-01-18 11:05:00,313.26,313.26,312.21,312.3,4901.0,303.5323,303.5323,302.515,302.6022,4901.0
2023-01-18 11:10:00,312.19,312.22,311.98,312.07,5637.0,302.4956,302.5246,302.2921,302.3793,5637.0
2023-01-18 11:15:00,312.03,312.03,311.44,311.71,7902.0,302.3405,302.3405,301.7689,302.0305,7902.0
2023-01-18 11:20:00,311.71,312.14,311.6,311.64,4772.0,302.0305,302.4471,301.9239,301.9627,4772.0
2023-01-18 11:25:00,311.83,311.93,311.33,311.33,3581.0,302.1468,302.2436,301.6623,301.6623,3581.0
2023-01-18 11:30:00,311.25,311.88,311.15,311.88,5237.0,301.5848,302.1952,301.4879,302.1952,5237.0
2023-01-18 11:35:00,311.88,312.15,311.64,311.65,5478.0,302.1952,302.4568,301.9627,301.9723,5478.0
2023-01-18 11:40:00,311.58,311.86,311.38,311.51,3642.0,301.9045,302.1758,301.7107,301.8367,3642.0
2023-01-18 11:45:00,311.67,311.93,311.45,311.93,4830.0,301.9917,302.2436,301.7786,302.2436,4830.0
2023-01-18 11:50:00,311.96,311.96,310.88,311.12,2186.0,302.2727,302.2727,301.2263,301.4588,2186.0
2023-01-18 11:55:00,311.35,311.83,310.99,311.69,12953.0,301.6817,302.1468,301.3328,302.0111,12953.0
2023-01-18 12:00:00,311.52,311.52,310.98,311.03,1865.0,301.8464,301.8464,301.3231,301.3716,1865.0
2023-01-18 12:05:00,311.16,311.17,310.51,310.72,4029.0,301.4976,301.5072,300.8677,301.0712,4029.0
2023-01-18 12:10:00,310.62,311.6,310.62,311.6,3982.0,300.9743,301.9239,300.9743,301.9239,3982.0
2023-01-18 12:15:00,311.51,311.68,311.2,311.68,5608.0,301.8367,302.0014,301.5363,302.0014,5608.0
2023-01-18 12:20:00,311.43,311.81,311.4,311.48,2862.0,301.7592,302.1274,301.7301,301.8076,2862.0
2023-01-18 12:25:00,311.34,311.44,311.02,311.15,6211.0,301.672,301.7689,301.3619,301.4879,6211.0
2023-01-18 12:30:00,311.16,311.26,311.05,311.19,1027.0,301.4976,301.5945,301.391,301.5266,1027.0
2023-01-18 12:35:00,311.29,311.42,310.87,310.87,20076.0,301.6235,301.7495,301.2166,301.2166,20076.0
2023-01-18 12:40:00,310.88,311.02,310.73,310.78,1600.0,301.2263,301.3619,301.0809,301.1294,1600.0
2023-01-18 12:45:00,310.63,310.73,310.59,310.73,789.0,300.984,301.0809,300.9453,301.0809,789.0
2023-01-18 12:50:00,310.6,310.6,309.85,309.93,2200.0,300.9549,300.9549,300.2282,300.3058,2200.0
2023-01-18 12:55:00,309.79,310.14,309.77,310.11,2498.0,300.1701,300.5092,300.1507,300.4802,2498.0
2023-01-18 13:00:00,309.95,310.0,309.47,309.47,2390.0,300.3251,300.3736,299.86,299.86,2390.0
2023-01-18 13:05:00,309.49,309.87,309.49,309.87,3707.0,299.8794,300.2476,299.8794,300.2476,3707.0
2023-01-18 13:10:00,309.87,310.1,309.79,310.1,5464.0,300.2476,300.4705,300.1701,300.4705,5464.0
2023-01-18 13:15:00,310.2,310.25,310.08,310.16,2372.0,300.5674,300.6158,300.4511,300.5286,2372.0
2023-01-18 13:20:00,310.17,310.17,309.68,309.68,2013.0,300.5383,300.5383,300.0635,300.0635,2013.0
2023-01-18 13:25:00,309.78,310.59,309.77,310.59,2813.0,300.1604,300.9453,300.1507,300.9453,2813.0
2023-01-18 13:30:00,310.65,310.86,310.57,310.57,2055.0,301.0034,301.2069,300.9259,300.9259,2055.0
2023-01-18 13:35:00,310.53,311.1,310.53,311.04,2119.0,300.8871,301.4394,300.8871,301.3813,2119.0
2023-01-18 13:40:00,310.93,311.37,310.92,311.21,4627.0,301.2747,301.701,301.265,301.546,4627.0
2023-01-18 13:45:00,311.21,311.54,311.21,311.37,2365.0,301.546,301.8658,301.546,301.701,2365.0
2023-01-18 13:50:00,311.59,311.67,311.47,311.54,2350.0,301.9142,301.9917,301.7979,301.8658,2350.0
2023-01-18 13:55:00,311.53,311.55,311.14,311.14,2225.0,301.8561,301.8754,301.4782,301.4782,2225.0
2023-01-18 14:00:00,311.35,311.42,310.97,311.18,3419.0,301.6817,301.7495,301.3135,301.5169,3419.0
2023-01-18 14:05:00,311.17,311.35,311.02,311.11,5341.0,301.5072,301.6817,301.3619,301.4491,5341.0
2023-01-18 14:10:00,311.32,311.32,311.01,311.03,1411.0,301.6526,301.6526,301.3522,301.3716,1411.0
2023-01-18 14:15:00,310.92,310.92,310.29,310.82,11381.0,301.265,301.265,300.6546,301.1681,11381.0
2023-01-18 14:20:00,310.85,310.98,310.78,310.96,2110.0,301.1972,301.3231,301.1294,301.3038,2110.0
2023-01-18 14:25:00,310.81,311.0,310.77,310.98,1822.0,301.1584,301.3425,301.1197,301.3231,1822.0
2023-01-18 14:30:00,311.09,311.49,311.04,311.45,6346.0,301.4297,301.8173,301.3813,301.7786,6346.0
2023-01-18 14:35:00,311.44,311.44,310.82,310.95,2323.0,301.7689,301.7689,301.1681,301.2941,2323.0
2023-01-18 14:40:00,310.78,310.82,310.63,310.74,1600.0,301.1294,301.1681,300.984,301.0906,1600.0
2023-01-18 14:45:00,310.8,310.87,310.48,310.72,5549.0,301.1487,301.2166,300.8387,301.0712,5549.0
2023-01-18 14:50:00,310.62,310.67,310.6,310.61,1802.0,300.9743,301.0228,300.9549,300.9646,1802.0
2023-01-18 14:55:00,310.6,310.82,310.5,310.81,10828.0,300.9549,301.1681,300.8581,301.1584,10828.0
2023-01-18 15:00:00,310.8,310.85,310.14,310.25,12454.0,301.1487,301.1972,300.5092,300.6158,12454.0
2023-01-18 15:05:00,310.46,310.52,310.16,310.52,5738.0,300.8193,300.8774,300.5286,300.8774,5738.0
2023-01-18 15:10:00,310.64,310.97,310.51,310.51,4167.0,300.9937,301.3135,300.8677,300.8677,4167.0
2023-01-18 15:15:00,310.69,310.82,310.18,310.25,1808.0,301.0422,301.1681,300.548,300.6158,1808.0
2023-01-18 15:20:00,310.1,310.21,309.92,309.92,3775.0,300.4705,300.5771,300.2961,300.2961,3775.0
2023-01-18 15:25:00,309.86,309.86,309.28,309.28,2511.0,300.2379,300.2379,299.6759,299.6759,2511.0
2023-01-18 15:30:00,309.21,309.42,309.05,309.12,3521.0,299.6081,299.8116,299.4531,299.5209,3521.0
2023-01-18 15:35:00,309.02,309.18,308.85,308.87,4563.0,299.424,299.579,299.2593,299.2787,4563.0
2023-01-18 15:40:00,308.67,308.67,308.22,308.38,3266.0,299.0849,299.0849,298.6489,298.8039,3266.0
2023-01-18 15:45:00,308.33,308.49,307.98,307.98,10820.0,298.7554,298.9105,298.4163,298.4163,10820.0
2023-01-18 15:50:00,307.82,308.15,307.77,307.88,19125.0,298.2613,298.581,298.2128,298.3194,19125.0
2023-01-18 15:55:00,307.82,307.96,307.45,307.77,28500.0,298.2613,298.3969,297.9028,298.2128,28500.0
2023-01-19 09:30:00,305.48,305.6,304.23,304.69,8745.0,295.9939,296.1102,294.7828,295.2285,8745.0
2023-01-19 09:35:00,304.69,305.53,304.62,305.01,3957.0,295.2285,296.0424,295.1606,295.5385,3957.0
2023-01-19 09:40:00,305.33,305.61,304.27,304.27,3857.0,295.8486,296.1199,294.8215,294.8215,3857.0
2023-01-19 09:45:00,304.53,305.07,303.85,303.85,6092.0,295.0734,295.5967,294.4146,294.4146,6092.0
2023-01-19 09:50:00,303.29,303.34,301.97,302.17,6726.0,293.8719,293.9204,292.5929,292.7867,6726.0
2023-01-19 09:55:00,302.09,302.58,301.54,301.79,7313.0,292.7092,293.184,292.1763,292.4185,7313.0
2023-01-19 10:00:00,301.54,302.83,301.01,301.88,7128.0,292.1763,293.4262,291.6627,292.5057,7128.0
2023-01-19 10:05:00,302.04,303.14,302.04,302.95,3401.0,292.6608,293.7266,292.6608,293.5425,3401.0
2023-01-19 10:10:00,302.73,302.89,302.0,302.21,2407.0,293.3293,293.4844,292.622,292.8255,2407.0
2023-01-19 10:15:00,302.21,303.25,302.2,302.97,2948.0,292.8255,293.8332,292.8158,293.5619,2948.0
2023-01-19 10:20:00,302.51,302.67,302.26,302.26,1400.0,293.1162,293.2712,292.8739,292.8739,1400.0
2023-01-19 10:25:00,302.4,302.56,302.12,302.23,2667.0,293.0096,293.1646,292.7383,292.8449,2667.0
2023-01-19 10:30:00,302.24,302.27,301.55,301.55,1305.0,292.8546,292.8836,292.186,292.186,1305.0
2023-01-19 10:35:00,301.68,301.7,301.0,301.0,6371.0,292.3119,292.3313,291.6531,291.6531,6371.0
2023-01-19 10:40:00,301.18,301.37,301.01,301.36,1823.0,291.8275,292.0116,291.6627,292.0019,1823.0
2023-01-19 10:45:00,301.35,301.44,301.07,301.44,4253.0,291.9922,292.0794,291.7209,292.0794,4253.0
2023-01-19 10:50:00,301.44,301.44,300.51,300.53,2117.0,292.0794,292.0794,291.1783,291.1977,2117.0
2023-01-19 10:55:00,300.47,300.74,300.22,300.74,2517.0,291.1395,291.4011,290.8973,291.4011,2517.0
2023-01-19 11:00:00,300.85,301.08,300.76,300.76,1887.0,291.5077,291.7306,291.4205,291.4205,1887.0
2023-01-19 11:05:00,300.87,301.66,300.69,301.31,3710.0,291.5271,292.2926,291.3527,291.9534,3710.0
2023-01-19 11:10:00,301.54,301.55,301.37,301.37,800.0,292.1763,292.186,292.0116,292.0116,800.0
2023-01-19 11:15:00,300.96,301.05,300.56,300.58,2292.0,291.6143,291.7015,291.2267,291.2461,2292.0
2023-01-19 11:20:00,300.38,300.68,300.32,300.68,3479.0,291.0523,291.343,290.9942,291.343,3479.0
2023-01-19 11:25:00,300.79,300.79,300.23,300.23,1026.0,291.4496,291.4496,290.907,290.907,1026.0
2023-01-19 11:30:00,300.39,300.57,300.26,300.31,1603.0,291.062,291.2364,290.936,290.9845,1603.0
2023-01-19 11:35:00,300.21,300.46,300.09,300.46,3579.0,290.8876,291.1298,290.7713,291.1298,3579.0
2023-01-19 11:40:00,300.43,300.57,300.18,300.25,3400.0,291.1008,291.2364,290.8585,290.9263,3400.0
2023-01-19 11:45:00,300.17,300.17,299.62,299.81,2254.0,290.8488,290.8488,290.3159,290.5,2254.0
2023-01-19 11:50:00,299.75,299.76,298.84,298.93,3118.0,290.4419,290.4516,289.5601,289.6473,3118.0
2023-01-19 11:55:00,299.1,299.38,299.1,299.14,5430.0,289.8121,290.0834,289.8121,289.8508,5430.0
2023-01-19 12:00:00,299.33,299.85,299.33,299.83,1384.0,290.0349,290.5388,290.0349,290.5194,1384.0
2023-01-19 12:05:00,299.75,299.91,299.28,299.28,1900.0,290.4419,290.5969,289.9865,289.9865,1900.0
2023-01-19 12:10:00,299.4,299.68,299.39,299.68,1933.0,290.1027,290.374,290.0931,290.374,1933.0
2023-01-19 12:15:00,299.98,300.17,299.82,299.93,1445.0,290.6647,290.8488,290.5097,290.6163,1445.0
2023-01-19 12:20:00,299.76,299.9,299.21,299.21,4488.0,290.4516,290.5872,289.9186,289.9186,4488.0
2023-01-19 12:25:00,299.25,299.25,298.93,298.93,1351.0,289.9574,289.9574,289.6473,289.6473,1351.0
2023-01-19 12:30:00,298.96,298.96,298.64,298.65,4311.0,289.6764,289.6764,289.3663,289.376,4311.0
2023-01-19 12:35:00,298.61,298.75,298.47,298.54,3380.0,289.3373,289.4729,289.2016,289.2694,3380.0
2023-01-19 12:40:00,298.45,298.55,298.33,298.45,2446.0,289.1822,289.2791,289.066,289.1822,2446.0
2023-01-19 12:45:00,298.54,298.8,298.45,298.47,2665.0,289.2694,289.5214,289.1822,289.2016,2665.0
2023-01-19 12:50:00,298.27,298.27,298.14,298.16,1200.0,289.0078,289.0078,288.8819,288.9012,1200.0
2023-01-19 12:55:00,298.0,298.73,297.99,298.73,2426.0,288.7462,289.4535,288.7365,289.4535,2426.0
2023-01-19 13:00:00,298.7,299.33,298.7,299.23,2773.0,289.4245,290.0349,289.4245,289.938,2773.0
2023-01-19 13:05:00,299.29,299.45,298.96,299.45,3000.0,289.9962,290.1512,289.6764,290.1512,3000.0
2023-01-19 13:10:00,299.48,299.78,299.28,299.78,2028.0,290.1803,290.4709,289.9865,290.4709,2028.0
2023-01-19 13:15:00,299.78,299.97,299.48,299.77,3701.0,290.4709,290.655,290.1803,290.4613,3701.0
2023-01-19 13:20:00,299.83,300.11,299.72,299.82,4069.0,290.5194,290.7907,290.4128,290.5097,4069.0
2023-01-19 13:25:00,299.85,299.85,299.45,299.51,776.0,290.5388,290.5388,290.1512,290.2093,776.0
2023-01-19 13:30:00,299.6,299.85,299.56,299.76,2469.0,290.2965,290.5388,290.2578,290.4516,2469.0
2023-01-19 13:35:00,299.81,300.31,299.79,300.25,4423.0,290.5,290.9845,290.4806,290.9263,4423.0
2023-01-19 13:40:00,300.37,300.51,300.23,300.44,1471.0,291.0426,291.1783,290.907,291.1104,1471.0
2023-01-19 13:45:00,300.06,300.06,299.34,299.56,3770.0,290.7422,290.7422,290.0446,290.2578,3770.0
2023-01-19 13:50:00,299.23,299.3,299.01,299.11,2638.0,289.938,290.0058,289.7249,289.8217,2638.0
2023-01-19 13:55:00,299.0,299.35,298.8,299.21,4841.0,289.7152,290.0543,289.5214,289.9186,4841.0
2023-01-19 14:00:00,299.3,299.55,299.16,299.35,1000.0,290.0058,290.2481,289.8702,290.0543,1000.0
2023-01-19 14:05:00,299.34,299.34,298.96,299.16,2971.0,290.0446,290.0446,289.6764,289.8702,2971.0
2023-01-19 14:10:00,299.1,299.73,299.02,299.73,1645.0,289.8121,290.4225,289.7345,290.4225,1645.0
2023-01-19 14:15:00,299.92,299.93,299.64,299.93,1103.0,290.6066,290.6163,290.3353,290.6163,1103.0
2023-01-19 14:20:00,300.03,300.56,300.03,300.49,1200.0,290.7132,291.2267,290.7132,291.1589,1200.0
2023-01-19 14:25:00,300.63,300.63,300.38,300.42,1255.0,291.2945,291.2945,291.0523,291.0911,1255.0
2023-01-19 14:30:00,300.24,300.49,300.06,300.46,1761.0,290.9167,291.1589,290.7422,291.1298,1761.0
2023-01-19 14:35:00,300.51,300.75,300.45,300.47,3065.0,291.1783,291.4108,291.1201,291.1395,3065.0
2023-01-19 14:40:00,300.33,300.41,300.08,300.23,3523.0,291.0039,291.0814,290.7616,290.907,3523.0
2023-01-19 14:45:00,300.28,300.46,299.91,299.91,2347.0,290.9554,291.1298,290.5969,290.5969,2347.0
2023-01-19 14:50:00,299.89,299.95,299.7,299.7,2400.0,290.5775,290.6357,290.3934,290.3934,2400.0
2023-01-19 14:55:00,299.72,299.91,299.65,299.78,3592.0,290.4128,290.5969,290.345,290.4709,3592.0
2023-01-19 15:00:00,299.95,300.24,299.93,300.08,3293.0,290.6357,290.9167,290.6163,290.7616,3293.0
2023-01-19 15:05:00,300.02,300.02,299.23,299.3,4562.0,290.7035,290.7035,289.938,290.0058,4562.0
2023-01-19 15:10:00,299.29,299.52,299.24,299.35,6752.0,289.9962,290.219,289.9477,290.0543,6752.0
2023-01-19 15:15:00,299.34,299.56,299.09,299.19,4465.0,290.0446,290.2578,289.8024,289.8993,4465.0
2023-01-19 15:20:00,299.13,299.18,298.8,298.93,6704.0,289.8411,289.8896,289.5214,289.6473,6704.0
2023-01-19 15:25:00,298.86,299.09,298.75,298.92,5818.0,289.5795,289.8024,289.4729,289.6376,5818.0
2023-01-19 15:30:00,298.92,298.92,298.32,298.54,7487.0,289.6376,289.6376,289.0563,289.2694,7487.0
2023-01-19 15:35:00,298.55,298.75,298.39,298.63,5122.0,289.2791,289.4729,289.1241,289.3567,5122.0
2023-01-19 15:40:00,298.54,298.56,297.92,297.97,7128.0,289.2694,289.2888,288.6687,288.7171,7128.0
2023-01-19 15:45:00,298.0,298.48,297.71,298.38,19973.0,288.7462,289.2113,288.4652,289.1144,19973.0
2023-01-19 15:50:00,298.31,298.41,297.6,297.84,30656.0,289.0466,289.1435,288.3586,288.5912,30656.0
2023-01-19 15:55:00,297.77,297.9,297.12,297.79,47000.0,288.5234,288.6493,287.8935,288.5427,47000.0
2023-01-20 09:30:00,299.3,299.69,297.49,299.14,56506.0,290.0058,290.3837,288.2521,289.8508,56506.0
2023-01-20 09:35:00,299.17,299.6,298.77,299.06,2062.0,289.8799,290.2965,289.4923,289.7733,2062.0
2023-01-20 09:40:00,299.06,299.75,298.82,299.74,4589.0,289.7733,290.4419,289.5408,290.4322,4589.0
2023-01-20 09:45:00,299.46,299.53,299.01,299.53,1972.0,290.1609,290.2287,289.7249,290.2287,1972.0
2023-01-20 09:50:00,298.93,299.63,298.92,299.17,1465.0,289.6473,290.3256,289.6376,289.8799,1465.0
2023-01-20 09:55:00,298.95,299.61,298.94,299.3,5752.0,289.6667,290.3062,289.657,290.0058,5752.0
2023-01-20 10:00:00,299.66,300.62,299.64,300.62,4071.0,290.3547,291.2849,290.3353,291.2849,4071.0
2023-01-20 10:05:00,300.39,301.77,300.39,301.53,3070.0,291.062,292.3991,291.062,292.1666,3070.0
2023-01-20 10:10:00,301.06,301.31,300.73,300.73,840.0,291.7112,291.9534,291.3914,291.3914,840.0
2023-01-20 10:15:00,300.61,300.66,300.12,300.57,2837.0,291.2752,291.3236,290.8004,291.2364,2837.0
2023-01-20 10:20:00,300.79,301.08,300.4,301.06,1286.0,291.4496,291.7306,291.0717,291.7112,1286.0
2023-01-20 10:25:00,301.21,301.71,301.21,301.61,1400.0,291.8565,292.341,291.8565,292.2441,1400.0
2023-01-20 10:30:00,301.9,302.03,301.75,301.91,4221.0,292.5251,292.6511,292.3798,292.5348,4221.0
2023-01-20 10:35:00,301.92,302.58,301.92,302.1,7807.0,292.5445,293.184,292.5445,292.7189,7807.0
2023-01-20 10:40:00,302.19,302.38,302.18,302.31,1960.0,292.8061,292.9902,292.7964,292.9224,1960.0
2023-01-20 10:45:00,302.31,302.65,302.28,302.65,2723.0,292.9224,293.2518,292.8933,293.2518,2723.0
2023-01-20 10:50:00,302.65,302.74,302.36,302.69,1612.0,293.2518,293.339,292.9708,293.2906,1612.0
2023-01-20 10:55:00,302.59,303.55,302.59,303.41,15405.0,293.1937,294.1239,293.1937,293.9882,15405.0
2023-01-20 11:00:00,303.33,303.93,303.24,303.87,3214.0,293.9107,294.4921,293.8235,294.4339,3214.0
2023-01-20 11:05:00,303.81,303.91,302.97,303.02,2492.0,294.3758,294.4727,293.5619,293.6103,2492.0
2023-01-20 11:10:00,303.13,303.6,303.03,303.25,1700.0,293.7169,294.1723,293.62,293.8332,1700.0
2023-01-20 11:15:00,303.38,303.38,302.74,302.77,750.0,293.9592,293.9592,293.339,293.3681,750.0
2023-01-20 11:20:00,302.86,302.87,302.43,302.87,1143.0,293.4553,293.465,293.0387,293.465,1143.0
2023-01-20 11:25:00,302.86,303.18,302.79,303.17,1501.0,293.4553,293.7654,293.3875,293.7557,1501.0
2023-01-20 11:30:00,303.34,303.34,302.99,303.03,700.0,293.9204,293.9204,293.5813,293.62,700.0
2023-01-20 11:35:00,303.14,303.14,302.17,302.32,1214.0,293.7266,293.7266,292.7867,292.9321,1214.0
2023-01-20 11:40:00,302.19,302.27,302.06,302.11,8182.0,292.8061,292.8836,292.6801,292.7286,8182.0
2023-01-20 11:45:00,302.06,302.26,302.04,302.22,1006.0,292.6801,292.8739,292.6608,292.8352,1006.0
2023-01-20 11:50:00,302.0,302.07,301.83,301.83,4086.0,292.622,292.6898,292.4573,292.4573,4086.0
2023-01-20 11:55:00,301.61,302.02,301.61,301.85,1888.0,292.2441,292.6414,292.2441,292.4767,1888.0
2023-01-20 12:00:00,302.0,302.34,301.99,302.34,1113.0,292.622,292.9514,292.6123,292.9514,1113.0
2023-01-20 12:05:00,302.34,302.49,302.29,302.49,4493.0,292.9514,293.0968,292.903,293.0968,4493.0
2023-01-20 12:10:00,302.62,302.95,302.62,302.94,1354.0,293.2228,293.5425,293.2228,293.5328,1354.0
2023-01-20 12:15:00,302.74,302.84,302.39,302.39,1023.0,293.339,293.4359,292.9999,292.9999,1023.0
2023-01-20 12:20:00,302.52,302.66,302.3,302.5,1179.0,293.1259,293.2615,292.9127,293.1065,1179.0
2023-01-20 12:25:00,302.44,302.67,302.43,302.67,903.0,293.0483,293.2712,293.0387,293.2712,903.0
2023-01-20 12:30:00,302.48,302.55,302.3,302.47,7100.0,293.0871,293.1549,292.9127,293.0774,7100.0
2023-01-20 12:35:00,302.46,302.52,302.3,302.44,2021.0,293.0677,293.1259,292.9127,293.0483,2021.0
2023-01-20 12:40:00,302.44,302.54,302.43,302.49,1626.0,293.0483,293.1452,293.0387,293.0968,1626.0
2023-01-20 12:45:00,302.36,302.53,302.34,302.53,800.0,292.9708,293.1355,292.9514,293.1355,800.0
2023-01-20 12:50:00,302.53,302.59,302.1,302.17,3046.0,293.1355,293.1937,292.7189,292.7867,3046.0
2023-01-20 12:55:00,302.09,302.09,301.49,301.86,2233.0,292.7092,292.7092,292.1278,292.4864,2233.0
2023-01-20 13:00:00,302.03,302.34,301.83,302.34,1915.0,292.6511,292.9514,292.4573,292.9514,1915.0
2023-01-20 13:05:00,302.45,302.45,302.21,302.21,1150.0,293.058,293.058,292.8255,292.8255,1150.0
2023-01-20 13:10:00,302.17,302.55,301.78,302.42,4200.0,292.7867,293.1549,292.4088,293.029,4200.0
2023-01-20 13:15:00,302.5,302.5,301.76,301.76,2000.0,293.1065,293.1065,292.3895,292.3895,2000.0
2023-01-20 13:20:00,301.63,302.14,301.62,302.06,1404.0,292.2635,292.7577,292.2538,292.6801,1404.0
2023-01-20 13:25:00,302.2,302.27,302.02,302.22,4095.0,292.8158,292.8836,292.6414,292.8352,4095.0
2023-01-20 13:30:00,302.24,302.74,302.23,302.54,3072.0,292.8546,293.339,292.8449,293.1452,3072.0
2023-01-20 13:35:00,302.66,303.33,302.57,303.31,2759.0,293.2615,293.9107,293.1743,293.8913,2759.0
2023-01-20 13:40:00,303.3,303.43,303.13,303.13,1723.0,293.8816,294.0076,293.7169,293.7169,1723.0
2023-01-20 13:45:00,303.17,303.22,302.79,303.22,2683.0,293.7557,293.8041,293.3875,293.8041,2683.0
2023-01-20 13:50:00,303.28,303.28,302.93,303.03,1199.0,293.8623,293.8623,293.5231,293.62,1199.0
2023-01-20 13:55:00,303.07,303.18,302.73,303.18,1843.0,293.6588,293.7654,293.3293,293.7654,1843.0
2023-01-20 14:00:00,303.31,303.31,303.01,303.01,1029.0,293.8913,293.8913,293.6006,293.6006,1029.0
2023-01-20 14:05:00,303.21,303.26,303.0,303.19,19982.0,293.7944,293.8429,293.591,293.7751,19982.0
2023-01-20 14:10:00,303.21,303.75,303.18,303.5,7304.0,293.7944,294.3177,293.7654,294.0754,7304.0
2023-01-20 14:15:00,303.44,303.9,303.44,303.83,6610.0,294.0173,294.463,294.0173,294.3952,6610.0
2023-01-20 14:20:00,303.76,303.95,303.63,303.91,3940.0,294.3274,294.5115,294.2014,294.4727,3940.0
2023-01-20 14:25:00,304.0,304.0,303.71,303.95,5301.0,294.5599,294.5599,294.2789,294.5115,5301.0
2023-01-20 14:30:00,303.95,304.43,303.92,304.12,32167.0,294.5115,294.9765,294.4824,294.6762,32167.0
2023-01-20 14:35:00,304.0,304.1,303.97,304.08,2952.0,294.5599,294.6568,294.5308,294.6374,2952.0
2023-01-20 14:40:00,304.09,304.16,303.85,303.92,1986.0,294.6471,294.7149,294.4146,294.4824,1986.0
2023-01-20 14:45:00,303.85,304.02,303.75,303.75,11478.0,294.4146,294.5793,294.3177,294.3177,11478.0
2023-01-20 14:50:00,303.82,304.2,303.69,303.88,34077.0,294.3855,294.7537,294.2595,294.4436,34077.0
2023-01-20 14:55:00,303.95,304.52,303.81,304.52,6277.0,294.5115,295.0638,294.3758,295.0638,6277.0
2023-01-20 15:00:00,304.6,304.99,304.6,304.96,7335.0,295.1413,295.5192,295.1413,295.4901,7335.0
2023-01-20 15:05:00,305.0,305.0,304.39,304.4,8157.0,295.5288,295.5288,294.9378,294.9475,8157.0
2023-01-20 15:10:00,304.39,304.63,304.26,304.46,8879.0,294.9378,295.1703,294.8118,295.0056,8879.0
2023-01-20 15:15:00,304.43,304.84,304.43,304.52,6623.0,294.9765,295.3738,294.9765,295.0638,6623.0
2023-01-20 15:20:00,304.26,304.31,303.88,304.09,4864.0,294.8118,294.8603,294.4436,294.6471,4864.0
2023-01-20 15:25:00,304.07,304.42,304.07,304.38,1802.0,294.6277,294.9669,294.6277,294.9281,1802.0
2023-01-20 15:30:00,304.41,304.5,304.13,304.25,67760.0,294.9572,295.0444,294.6859,294.8021,67760.0
2023-01-20 15:35:00,304.12,304.41,303.91,304.41,1863.0,294.6762,294.9572,294.4727,294.9572,1863.0
2023-01-20 15:40:00,304.45,304.96,304.35,304.79,33386.0,294.9959,295.4901,294.899,295.3254,33386.0
2023-01-20 15:45:00,304.67,305.3,304.63,305.25,8776.0,295.2091,295.8195,295.1703,295.7711,8776.0
2023-01-20 15:50:00,305.3,306.22,305.29,306.08,33116.0,295.8195,296.711,295.8098,296.5753,33116.0
2023-01-20 15:55:00,306.14,306.24,305.3,305.32,34388.0,296.6334,296.7303,295.8195,295.8389,34388.0
2023-01-23 09:30:00,305.64,307.1,305.33,305.91,8722.0,296.149,297.5636,295.8486,296.4106,8722.0
2023-01-23 09:35:00,305.12,305.79,304.94,305.79,1419.0,295.6451,296.2943,295.4707,296.2943,1419.0
2023-01-23 09:40:00,305.58,305.71,305.21,305.43,3353.0,296.0908,296.2168,295.7323,295.9455,3353.0
2023-01-23 09:45:00,305.44,306.0,305.44,305.81,1306.0,295.9552,296.4978,295.9552,296.3137,1306.0
2023-01-23 09:50:00,305.49,306.39,305.49,306.0,35910.0,296.0036,296.8757,296.0036,296.4978,35910.0
2023-01-23 09:55:00,306.32,306.46,306.0,306.23,2500.0,296.8079,296.9435,296.4978,296.7207,2500.0
2023-01-23 10:00:00,306.35,306.49,306.18,306.18,6225.0,296.8369,296.9726,296.6722,296.6722,6225.0
2023-01-23 10:05:00,306.19,306.8,305.85,306.8,2648.0,296.6819,297.273,296.3525,297.273,2648.0
2023-01-23 10:10:00,306.8,307.5,306.54,307.5,5285.0,297.273,297.9512,297.021,297.9512,5285.0
2023-01-23 10:15:00,307.48,307.84,307.38,307.72,39888.0,297.9318,298.2807,297.8349,298.1644,39888.0
2023-01-23 10:20:00,307.5,307.72,307.3,307.72,2884.0,297.9512,298.1644,297.7574,298.1644,2884.0
2023-01-23 10:25:00,307.78,308.0,307.46,308.0,4828.0,298.2225,298.4357,297.9125,298.4357,4828.0
2023-01-23 10:30:00,308.01,308.58,307.99,308.58,3708.0,298.4454,298.9977,298.426,298.9977,3708.0
2023-01-23 10:35:00,308.42,308.58,308.42,308.56,2391.0,298.8426,298.9977,298.8426,298.9783,2391.0
2023-01-23 10:40:00,308.6,308.95,308.6,308.79,8073.0,299.0171,299.3562,299.0171,299.2012,8073.0
2023-01-23 10:45:00,308.94,309.4,308.85,309.31,5652.0,299.3465,299.7922,299.2593,299.705,5652.0
2023-01-23 10:50:00,309.41,309.41,309.06,309.06,1422.0,299.8019,299.8019,299.4628,299.4628,1422.0
2023-01-23 10:55:00,309.14,309.22,308.59,309.12,11498.0,299.5403,299.6178,299.0074,299.5209,11498.0
2023-01-23 11:00:00,309.22,310.21,309.15,310.11,8701.0,299.6178,300.5771,299.55,300.4802,8701.0
2023-01-23 11:05:00,310.1,310.41,309.82,310.3,4837.0,300.4705,300.7708,300.1992,300.6643,4837.0
2023-01-23 11:10:00,310.17,310.43,310.14,310.36,8649.0,300.5383,300.7902,300.5092,300.7224,8649.0
2023-01-23 11:15:00,310.39,310.69,310.38,310.69,32175.0,300.7515,301.0422,300.7418,301.0422,32175.0
2023-01-23 11:20:00,310.91,311.13,310.51,310.51,2585.0,301.2553,301.4685,300.8677,300.8677,2585.0
2023-01-23 11:25:00,310.39,310.39,309.7,309.96,13830.0,300.7515,300.7515,300.0829,300.3348,13830.0
2023-01-23 11:30:00,310.22,311.07,310.22,310.74,28791.0,300.5867,301.4104,300.5867,301.0906,28791.0
2023-01-23 11:35:00,310.68,311.0,310.09,310.97,24387.0,301.0325,301.3425,300.4608,301.3135,24387.0
2023-01-23 11:40:00,311.01,311.01,310.64,310.88,6957.0,301.3522,301.3522,300.9937,301.2263,6957.0
2023-01-23 11:45:00,310.97,311.02,310.16,310.16,4872.0,301.3135,301.3619,300.5286,300.5286,4872.0
2023-01-23 11:50:00,310.15,310.21,309.71,309.75,2543.0,300.5189,300.5771,300.0926,300.1313,2543.0
2023-01-23 11:55:00,309.67,310.3,309.67,310.3,6818.0,300.0538,300.6643,300.0538,300.6643,6818.0
2023-01-23 12:00:00,310.2,310.29,309.95,309.96,4392.0,300.5674,300.6546,300.3251,300.3348,4392.0
2023-01-23 12:05:00,310.0,310.0,309.02,309.13,6778.0,300.3736,300.3736,299.424,299.5306,6778.0
2023-01-23 12:10:00,309.01,309.2,309.01,309.05,4837.0,299.4143,299.5984,299.4143,299.4531,4837.0
2023-01-23 12:15:00,309.03,309.2,309.03,309.14,3377.0,299.4337,299.5984,299.4337,299.5403,3377.0
2023-01-23 12:20:00,309.13,309.22,309.0,309.04,3789.0,299.5306,299.6178,299.4046,299.4434,3789.0
2023-01-23 12:25:00,309.01,309.38,308.81,309.31,3174.0,299.4143,299.7728,299.2205,299.705,3174.0
2023-01-23 12:30:00,309.32,309.71,309.31,309.58,2104.0,299.7147,300.0926,299.705,299.9666,2104.0
2023-01-23 12:35:00,309.56,309.73,309.56,309.66,5510.0,299.9472,300.112,299.9472,300.0441,5510.0
2023-01-23 12:40:00,309.63,309.63,309.34,309.48,2657.0,300.0151,300.0151,299.7341,299.8697,2657.0
2023-01-23 12:45:00,309.49,309.58,309.2,309.4,2668.0,299.8794,299.9666,299.5984,299.7922,2668.0
2023-01-23 12:50:00,309.4,309.57,309.12,309.51,3474.0,299.7922,299.9569,299.5209,299.8988,3474.0
2023-01-23 12:55:00,309.54,309.77,309.45,309.77,1811.0,299.9279,300.1507,299.8407,300.1507,1811.0
2023-01-23 13:00:00,309.69,310.08,309.69,310.05,1991.0,300.0732,300.4511,300.0732,300.422,1991.0
2023-01-23 13:05:00,310.14,310.38,310.12,310.38,4038.0,300.5092,300.7418,300.4899,300.7418,4038.0
2023-01-23 13:10:00,310.34,310.68,310.16,310.65,2084.0,300.703,301.0325,300.5286,301.0034,2084.0
2023-01-23 13:15:00,310.69,310.71,310.54,310.54,1300.0,301.0422,301.0615,300.8968,300.8968,1300.0
2023-01-23 13:20:00,310.58,310.64,310.19,310.32,3063.0,300.9356,300.9937,300.5577,300.6836,3063.0
2023-01-23 13:25:00,310.16,310.45,310.08,310.45,2292.0,300.5286,300.8096,300.4511,300.8096,2292.0
2023-01-23 13:30:00,310.45,310.7,310.39,310.54,6039.0,300.8096,301.0518,300.7515,300.8968,6039.0
2023-01-23 13:35:00,310.48,311.13,310.47,311.13,2449.0,300.8387,301.4685,300.829,301.4685,2449.0
2023-01-23 13:40:00,311.21,311.43,310.97,311.43,9858.0,301.546,301.7592,301.3135,301.7592,9858.0
2023-01-23 13:45:00,311.36,311.71,311.3,311.67,5806.0,301.6913,302.0305,301.6332,301.9917,5806.0
2023-01-23 13:50:00,311.62,311.68,311.34,311.42,3542.0,301.9433,302.0014,301.672,301.7495,3542.0
2023-01-23 13:55:00,311.4,311.66,311.06,311.22,6143.0,301.7301,301.982,301.4007,301.5557,6143.0
2023-01-23 14:00:00,311.08,311.12,310.6,310.65,4665.0,301.42,301.4588,300.9549,301.0034,4665.0
2023-01-23 14:05:00,310.68,310.99,310.58,310.99,4696.0,301.0325,301.3328,300.9356,301.3328,4696.0
2023-01-23 14:10:00,310.92,310.94,310.77,310.93,3449.0,301.265,301.2844,301.1197,301.2747,3449.0
2023-01-23 14:15:00,310.83,310.93,310.52,310.87,4411.0,301.1778,301.2747,300.8774,301.2166,4411.0
2023-01-23 14:20:00,310.77,310.84,310.61,310.71,5581.0,301.1197,301.1875,300.9646,301.0615,5581.0
2023-01-23 14:25:00,310.77,310.77,310.08,310.12,3687.0,301.1197,301.1197,300.4511,300.4899,3687.0
2023-01-23 14:30:00,310.23,310.42,310.02,310.1,10158.0,300.5964,300.7805,300.393,300.4705,10158.0
2023-01-23 14:35:00,310.07,310.23,309.85,310.0,10595.0,300.4414,300.5964,300.2282,300.3736,10595.0
2023-01-23 14:40:00,310.03,310.31,309.93,310.23,4947.0,300.4026,300.674,300.3058,300.5964,4947.0
2023-01-23 14:45:00,310.3,310.3,309.53,309.88,6130.0,300.6643,300.6643,299.9182,300.2573,6130.0
2023-01-23 14:50:00,309.93,309.95,309.53,309.64,4400.0,300.3058,300.3251,299.9182,300.0248,4400.0
2023-01-23 14:55:00,309.71,310.16,309.71,310.07,6644.0,300.0926,300.5286,300.0926,300.4414,6644.0
2023-01-23 15:00:00,310.12,310.29,309.96,309.96,3457.0,300.4899,300.6546,300.3348,300.3348,3457.0
2023-01-23 15:05:00,309.99,310.29,309.8,310.29,5992.0,300.3639,300.6546,300.1798,300.6546,5992.0
2023-01-23 15:10:00,310.28,310.98,310.19,310.92,3425.0,300.6449,301.3231,300.5577,301.265,3425.0
2023-01-23 15:15:00,310.92,311.24,310.78,310.78,7948.0,301.265,301.5751,301.1294,301.1294,7948.0
2023-01-23 15:20:00,310.64,311.19,310.64,311.19,4644.0,300.9937,301.5266,300.9937,301.5266,4644.0
2023-01-23 15:25:00,311.07,311.22,310.59,310.94,8637.0,301.4104,301.5557,300.9453,301.2844,8637.0
2023-01-23 15:30:00,310.96,311.06,310.67,311.06,6686.0,301.3038,301.4007,301.0228,301.4007,6686.0
2023-01-23 15:35:00,311.0,311.2,310.93,311.03,8431.0,301.3425,301.5363,301.2747,301.3716,8431.0
2023-01-23 15:40:00,311.03,311.62,310.9,311.53,5090.0,301.3716,301.9433,301.2456,301.8561,5090.0
2023-01-23 15:45:00,311.6,312.02,311.47,311.76,20136.0,301.9239,302.3309,301.7979,302.0789,20136.0
2023-01-23 15:50:00,311.92,312.1,311.78,312.03,35051.0,302.234,302.4084,302.0983,302.3405,35051.0
2023-01-23 15:55:00,312.08,312.15,311.54,311.69,49940.0,302.389,302.4568,301.8658,302.0111,49940.0
2023-01-24 09:30:00,312.01,312.01,307.17,308.94,4706.0,302.3212,302.3212,297.6315,299.3465,4706.0
2023-01-24 09:35:00,308.61,308.73,308.21,308.28,2992.0,299.0267,299.143,298.6392,298.707,2992.0
2023-01-24 09:40:00,308.24,308.28,306.72,307.85,7893.0,298.6682,298.707,297.1954,298.2903,7893.0
2023-01-24 09:45:00,307.38,308.43,307.38,308.43,1103.0,297.8349,298.8523,297.8349,298.8523,1103.0
2023-01-24 09:50:00,308.93,309.06,308.55,309.06,1200.0,299.3368,299.4628,298.9686,299.4628,1200.0
2023-01-24 09:55:00,309.42,309.42,308.31,308.31,1791.0,299.8116,299.8116,298.7361,298.7361,1791.0
2023-01-24 10:00:00,308.02,308.85,307.87,308.85,6300.0,298.4551,299.2593,298.3097,299.2593,6300.0
2023-01-24 10:05:00,308.77,308.78,308.11,308.57,872.0,299.1818,299.1915,298.5423,298.988,872.0
2023-01-24 10:10:00,309.52,310.24,309.52,310.05,806.0,299.9085,300.6061,299.9085,300.422,806.0
2023-01-24 10:15:00,310.24,311.0,310.24,310.65,4406.0,300.6061,301.3425,300.6061,301.0034,4406.0
2023-01-24 10:20:00,310.75,311.0,310.67,310.67,2630.0,301.1003,301.3425,301.0228,301.0228,2630.0
2023-01-24 10:25:00,310.82,311.06,310.82,310.99,2700.0,301.1681,301.4007,301.1681,301.3328,2700.0
2023-01-24 10:30:00,310.74,311.64,310.65,311.28,1918.0,301.0906,301.9627,301.0034,301.6138,1918.0
2023-01-24 10:35:00,311.37,311.38,311.01,311.28,2462.0,301.701,301.7107,301.3522,301.6138,2462.0
2023-01-24 10:40:00,311.22,312.1,311.22,312.0,5253.0,301.5557,302.4084,301.5557,302.3115,5253.0
2023-01-24 10:45:00,311.88,312.02,311.49,311.72,2550.0,302.1952,302.3309,301.8173,302.0402,2550.0
2023-01-24 10:50:00,311.98,312.07,311.65,312.0,14410.0,302.2921,302.3793,301.9723,302.3115,14410.0
2023-01-24 10:55:00,312.04,312.1,311.83,312.0,11200.0,302.3502,302.4084,302.1468,302.3115,11200.0
2023-01-24 11:00:00,312.0,312.53,312.0,312.53,23884.0,302.3115,302.825,302.3115,302.825,23884.0
2023-01-24 11:05:00,312.53,312.53,312.23,312.37,2741.0,302.825,302.825,302.5343,302.67,2741.0
2023-01-24 11:10:00,312.49,312.5,311.83,311.92,1005.0,302.7863,302.7959,302.1468,302.234,1005.0
2023-01-24 11:15:00,311.94,311.94,311.49,311.51,5324.0,302.2533,302.2533,301.8173,301.8367,5324.0
2023-01-24 11:20:00,311.59,312.26,311.54,312.26,1500.0,301.9142,302.5634,301.8658,302.5634,1500.0
2023-01-24 11:25:00,312.24,312.5,312.08,312.49,1698.0,302.544,302.7959,302.389,302.7863,1698.0
2023-01-24 11:30:00,312.4,312.65,312.12,312.63,4269.0,302.6991,302.9413,302.4277,302.9219,4269.0
2023-01-24 11:35:00,312.62,312.65,312.28,312.54,1902.0,302.9122,302.9413,302.5828,302.8347,1902.0
2023-01-24 11:40:00,312.53,312.74,312.29,312.71,1704.0,302.825,303.0285,302.5925,302.9994,1704.0
2023-01-24 11:45:00,312.96,313.0,312.75,313.0,1000.0,303.2417,303.2804,303.0382,303.2804,1000.0
2023-01-24 11:50:00,313.05,313.34,313.03,313.08,2119.0,303.3289,303.6099,303.3095,303.3579,2119.0
2023-01-24 11:55:00,313.23,313.32,313.17,313.24,847.0,303.5033,303.5905,303.4451,303.513,847.0
2023-01-24 12:00:00,313.23,313.23,312.66,312.85,4046.0,303.5033,303.5033,302.951,303.1351,4046.0
2023-01-24 12:05:00,312.9,313.88,312.9,313.88,1659.0,303.1835,304.1331,303.1835,304.1331,1659.0
2023-01-24 12:10:00,313.7,313.8,313.48,313.72,3272.0,303.9587,304.0556,303.7455,303.9781,3272.0
2023-01-24 12:15:00,313.68,314.21,313.61,314.07,3142.0,303.9393,304.4528,303.8715,304.3172,3142.0
2023-01-24 12:20:00,314.12,314.39,314.09,314.39,4478.0,304.3656,304.6273,304.3366,304.6273,4478.0
2023-01-24 12:25:00,314.51,314.51,313.98,314.01,1620.0,304.7435,304.7435,304.23,304.2591,1620.0
2023-01-24 12:30:00,313.88,314.03,313.77,314.03,2623.0,304.1331,304.2784,304.0265,304.2784,2623.0
2023-01-24 12:35:00,314.02,314.32,313.82,314.32,1058.0,304.2687,304.5594,304.075,304.5594,1058.0
2023-01-24 12:40:00,314.32,314.32,313.78,313.88,2288.0,304.5594,304.5594,304.0362,304.1331,2288.0
2023-01-24 12:45:00,313.76,314.07,313.76,314.05,2142.0,304.0168,304.3172,304.0168,304.2978,2142.0
2023-01-24 12:50:00,314.02,314.19,314.02,314.05,4144.0,304.2687,304.4335,304.2687,304.2978,4144.0
2023-01-24 12:55:00,314.08,314.27,314.06,314.15,1627.0,304.3269,304.511,304.3075,304.3947,1627.0
2023-01-24 13:00:00,314.15,314.41,313.99,314.02,3539.0,304.3947,304.6466,304.2397,304.2687,3539.0
2023-01-24 13:05:00,314.17,314.6,314.12,314.53,3201.0,304.4141,304.8307,304.3656,304.7629,3201.0
2023-01-24 13:10:00,314.57,314.84,314.57,314.76,3800.0,304.8017,305.0633,304.8017,304.9858,3800.0
2023-01-24 13:15:00,314.71,315.34,314.71,315.2,4056.0,304.9373,305.5478,304.9373,305.4121,4056.0
2023-01-24 13:20:00,315.28,315.35,315.17,315.17,1050.0,305.4896,305.5574,305.383,305.383,1050.0
2023-01-24 13:25:00,315.27,315.45,315.03,315.45,2441.0,305.4799,305.6543,305.2474,305.6543,2441.0
2023-01-24 13:30:00,315.47,316.07,315.44,315.96,7841.0,305.6737,306.2551,305.6447,306.1485,7841.0
2023-01-24 13:35:00,315.96,316.05,315.74,315.8,3890.0,306.1485,306.2357,305.9353,305.9935,3890.0
2023-01-24 13:40:00,315.82,316.12,315.69,316.12,2301.0,306.0129,306.3035,305.8869,306.3035,2301.0
2023-01-24 13:45:00,316.19,316.45,316.19,316.28,2600.0,306.3714,306.6233,306.3714,306.4586,2600.0
2023-01-24 13:50:00,316.19,316.19,315.68,315.98,4872.0,306.3714,306.3714,305.8772,306.1679,4872.0
2023-01-24 13:55:00,315.9,315.9,315.61,315.63,2902.0,306.0904,306.0904,305.8094,305.8288,2902.0
2023-01-24 14:00:00,315.37,315.37,314.42,314.77,1359.0,305.5768,305.5768,304.6563,304.9955,1359.0
2023-01-24 14:05:00,314.47,314.52,314.37,314.45,835.0,304.7048,304.7532,304.6079,304.6854,835.0
2023-01-24 14:10:00,314.47,314.52,314.24,314.24,1893.0,304.7048,304.7532,304.4819,304.4819,1893.0
2023-01-24 14:15:00,314.12,314.33,313.92,313.92,1455.0,304.3656,304.5691,304.1719,304.1719,1455.0
2023-01-24 14:20:00,313.91,314.09,313.84,314.09,1632.0,304.1622,304.3366,304.0943,304.3366,1632.0
2023-01-24 14:25:00,314.1,314.2,314.08,314.2,1161.0,304.3463,304.4432,304.3269,304.4432,1161.0
2023-01-24 14:30:00,314.42,314.51,314.29,314.43,1600.0,304.6563,304.7435,304.5304,304.666,1600.0
2023-01-24 14:35:00,314.41,314.55,314.36,314.38,1600.0,304.6466,304.7823,304.5982,304.6176,1600.0
2023-01-24 14:40:00,314.33,314.46,314.12,314.46,1682.0,304.5691,304.6951,304.3656,304.6951,1682.0
2023-01-24 14:45:00,314.5,314.84,314.5,314.63,2200.0,304.7338,305.0633,304.7338,304.8598,2200.0
2023-01-24 14:50:00,314.51,314.81,314.51,314.81,1892.0,304.7435,305.0342,304.7435,305.0342,1892.0
2023-01-24 14:55:00,314.84,314.85,314.58,314.65,2902.0,305.0633,305.073,304.8114,304.8792,2902.0
2023-01-24 15:00:00,314.71,314.76,314.53,314.66,2100.0,304.9373,304.9858,304.7629,304.8889,2100.0
2023-01-24 15:05:00,314.54,314.54,314.08,314.08,2778.0,304.7726,304.7726,304.3269,304.3269,2778.0
2023-01-24 15:10:00,314.13,314.41,314.03,314.36,3708.0,304.3753,304.6466,304.2784,304.5982,3708.0
2023-01-24 15:15:00,314.35,314.72,314.27,314.72,4901.0,304.5885,304.947,304.511,304.947,4901.0
2023-01-24 15:20:00,314.72,314.77,314.31,314.57,6258.0,304.947,304.9955,304.5497,304.8017,6258.0
2023-01-24 15:25:00,314.48,314.74,314.28,314.72,4162.0,304.7145,304.9664,304.5207,304.947,4162.0
2023-01-24 15:30:00,314.72,314.75,314.51,314.59,2400.0,304.947,304.9761,304.7435,304.821,2400.0
2023-01-24 15:35:00,314.59,314.77,314.43,314.43,2876.0,304.821,304.9955,304.666,304.666,2876.0
2023-01-24 15:40:00,314.43,314.43,313.55,313.73,7307.0,304.666,304.666,303.8133,303.9878,7307.0
2023-01-24 15:45:00,313.64,313.64,313.12,313.18,18265.0,303.9005,303.9005,303.3967,303.4548,18265.0
2023-01-24 15:50:00,313.16,313.37,312.8,312.93,29101.0,303.4355,303.6389,303.0866,303.2126,29101.0
2023-01-24 15:55:00,312.91,313.03,312.58,312.68,39561.0,303.1932,303.3095,302.8735,302.9704,39561.0
2023-01-25 09:30:00,307.66,309.95,307.54,307.79,11873.0,298.1062,300.3251,297.99,298.2322,11873.0
2023-01-25 09:35:00,307.48,308.26,307.14,308.25,1100.0,297.9318,298.6876,297.6024,298.6779,1100.0
2023-01-25 09:40:00,308.25,308.25,308.25,308.25,0.0,298.6779,298.6779,298.6779,298.6779,0.0
2023-01-25 09:45:00,307.9,308.15,307.72,308.04,1217.0,298.3388,298.581,298.1644,298.4744,1217.0
2023-01-25 09:50:00,307.38,307.97,307.0,307.0,1897.0,297.8349,298.4066,297.4667,297.4667,1897.0
2023-01-25 09:55:00,307.23,307.27,306.85,307.03,2200.0,297.6896,297.7284,297.3214,297.4958,2200.0
2023-01-25 10:00:00,306.79,307.42,306.79,307.3,1550.0,297.2633,297.8737,297.2633,297.7574,1550.0
2023-01-25 10:05:00,307.78,308.15,307.52,307.53,1281.0,298.2225,298.581,297.9706,297.9803,1281.0
2023-01-25 10:10:00,307.52,307.8,307.2,307.28,1397.0,297.9706,298.2419,297.6605,297.738,1397.0
2023-01-25 10:15:00,306.89,307.31,306.81,307.24,1048.0,297.3602,297.7671,297.2826,297.6993,1048.0
2023-01-25 10:20:00,306.78,306.78,305.92,306.01,933.0,297.2536,297.2536,296.4203,296.5075,933.0
2023-01-25 10:25:00,306.19,306.34,306.18,306.28,500.0,296.6819,296.8272,296.6722,296.7691,500.0
2023-01-25 10:30:00,306.38,306.67,305.17,305.19,3506.0,296.866,297.147,295.6936,295.7129,3506.0
2023-01-25 10:35:00,305.2,305.48,304.48,304.54,2951.0,295.7226,295.9939,295.025,295.0831,2951.0
2023-01-25 10:40:00,304.79,305.61,304.74,305.41,1965.0,295.3254,296.1199,295.2769,295.9261,1965.0
2023-01-25 10:45:00,305.22,305.47,305.1,305.16,1630.0,295.742,295.9843,295.6257,295.6839,1630.0
2023-01-25 10:50:00,305.15,305.4,304.96,305.31,8770.0,295.6742,295.9164,295.4901,295.8292,8770.0
2023-01-25 10:55:00,305.32,305.92,305.17,305.92,5355.0,295.8389,296.4203,295.6936,296.4203,5355.0
2023-01-25 11:00:00,305.81,305.91,305.65,305.91,1604.0,296.3137,296.4106,296.1587,296.4106,1604.0
2023-01-25 11:05:00,305.79,305.84,305.72,305.84,1273.0,296.2943,296.3428,296.2265,296.3428,1273.0
2023-01-25 11:10:00,305.76,306.18,305.74,306.14,3886.0,296.2652,296.6722,296.2459,296.6334,3886.0
2023-01-25 11:15:00,306.21,306.64,306.01,306.62,1400.0,296.7013,297.1179,296.5075,297.0985,1400.0
2023-01-25 11:20:00,306.44,306.84,306.44,306.55,1613.0,296.9241,297.3117,296.9241,297.0307,1613.0
2023-01-25 11:25:00,306.57,306.57,306.33,306.55,700.0,297.0501,297.0501,296.8175,297.0307,700.0
2023-01-25 11:30:00,306.69,306.82,306.59,306.62,1524.0,297.1664,297.2923,297.0695,297.0985,1524.0
2023-01-25 11:35:00,306.62,306.62,306.08,306.08,701.0,297.0985,297.0985,296.5753,296.5753,701.0
2023-01-25 11:40:00,306.09,306.19,305.68,306.19,1646.0,296.585,296.6819,296.1877,296.6819,1646.0
2023-01-25 11:45:00,306.01,306.21,305.88,306.21,1011.0,296.5075,296.7013,296.3815,296.7013,1011.0
2023-01-25 11:50:00,306.32,307.05,306.17,307.02,900.0,296.8079,297.5152,296.6625,297.4861,900.0
2023-01-25 11:55:00,307.31,307.4,307.13,307.13,1919.0,297.7671,297.8543,297.5927,297.5927,1919.0
2023-01-25 12:00:00,307.1,307.69,307.09,307.67,5090.0,297.5636,298.1353,297.5539,298.1159,5090.0
2023-01-25 12:05:00,307.72,308.39,307.69,308.19,5212.0,298.1644,298.8136,298.1353,298.6198,5212.0
2023-01-25 12:10:00,308.23,308.34,308.22,308.32,1508.0,298.6585,298.7651,298.6489,298.7457,1508.0
2023-01-25 12:15:00,308.47,308.6,308.36,308.57,1106.0,298.8911,299.0171,298.7845,298.988,1106.0
2023-01-25 12:20:00,308.61,308.61,308.21,308.31,2500.0,299.0267,299.0267,298.6392,298.7361,2500.0
2023-01-25 12:25:00,308.28,308.28,308.2,308.21,700.0,298.707,298.707,298.6295,298.6392,700.0
2023-01-25 12:30:00,308.31,308.58,308.31,308.56,1125.0,298.7361,298.9977,298.7361,298.9783,1125.0
2023-01-25 12:35:00,308.47,308.61,308.47,308.52,995.0,298.8911,299.0267,298.8911,298.9395,995.0
2023-01-25 12:40:00,308.57,308.86,308.57,308.86,1597.0,298.988,299.269,298.988,299.269,1597.0
2023-01-25 12:45:00,308.77,308.87,308.52,308.71,1967.0,299.1818,299.2787,298.9395,299.1236,1967.0
2023-01-25 12:50:00,308.54,308.85,308.53,308.69,1336.0,298.9589,299.2593,298.9492,299.1043,1336.0
2023-01-25 12:55:00,308.64,308.64,308.37,308.42,1059.0,299.0558,299.0558,298.7942,298.8426,1059.0
2023-01-25 13:00:00,308.21,308.66,308.05,308.45,3619.0,298.6392,299.0752,298.4841,298.8717,3619.0
2023-01-25 13:05:00,308.64,308.75,308.64,308.75,300.0,299.0558,299.1624,299.0558,299.1624,300.0
2023-01-25 13:10:00,308.57,308.92,308.57,308.83,1153.0,298.988,299.3271,298.988,299.2399,1153.0
2023-01-25 13:15:00,309.04,309.04,308.46,308.6,1300.0,299.4434,299.4434,298.8814,299.0171,1300.0
2023-01-25 13:20:00,308.62,308.82,308.46,308.82,5100.0,299.0364,299.2302,298.8814,299.2302,5100.0
2023-01-25 13:25:00,308.9,309.23,308.9,309.16,1220.0,299.3077,299.6275,299.3077,299.5597,1220.0
2023-01-25 13:30:00,309.09,309.33,308.99,309.13,3873.0,299.4918,299.7244,299.3949,299.5306,3873.0
2023-01-25 13:35:00,309.17,309.17,308.66,309.1,13970.0,299.5694,299.5694,299.0752,299.5015,13970.0
2023-01-25 13:40:00,309.22,309.38,309.12,309.12,1015.0,299.6178,299.7728,299.5209,299.5209,1015.0
2023-01-25 13:45:00,309.19,309.71,309.19,309.67,2310.0,299.5887,300.0926,299.5887,300.0538,2310.0
2023-01-25 13:50:00,309.6,309.66,308.96,308.96,1822.0,299.986,300.0441,299.3659,299.3659,1822.0
2023-01-25 13:55:00,309.19,309.41,309.15,309.35,1000.0,299.5887,299.8019,299.55,299.7438,1000.0
2023-01-25 14:00:00,309.51,309.54,309.09,309.29,1050.0,299.8988,299.9279,299.4918,299.6856,1050.0
2023-01-25 14:05:00,309.4,309.65,309.36,309.38,1308.0,299.7922,300.0344,299.7535,299.7728,1308.0
2023-01-25 14:10:00,309.72,310.06,309.72,310.02,1826.0,300.1023,300.4317,300.1023,300.393,1826.0
2023-01-25 14:15:00,310.11,310.27,310.01,310.22,1428.0,300.4802,300.6352,300.3833,300.5867,1428.0
2023-01-25 14:20:00,310.06,310.22,309.79,309.8,1292.0,300.4317,300.5867,300.1701,300.1798,1292.0
2023-01-25 14:25:00,309.84,309.84,309.25,309.43,2754.0,300.2185,300.2185,299.6469,299.8213,2754.0
2023-01-25 14:30:00,309.59,309.59,309.3,309.36,500.0,299.9763,299.9763,299.6953,299.7535,500.0
2023-01-25 14:35:00,309.26,309.45,309.25,309.45,2782.0,299.6566,299.8407,299.6469,299.8407,2782.0
2023-01-25 14:40:00,309.63,309.9,309.53,309.88,1118.0,300.0151,300.2767,299.9182,300.2573,1118.0
2023-01-25 14:45:00,309.86,310.04,309.74,309.74,1512.0,300.2379,300.4123,300.1217,300.1217,1512.0
2023-01-25 14:50:00,309.83,310.1,309.76,309.84,1800.0,300.2089,300.4705,300.141,300.2185,1800.0
2023-01-25 14:55:00,309.99,310.0,309.85,309.85,700.0,300.3639,300.3736,300.2282,300.2282,700.0
2023-01-25 15:00:00,309.88,310.05,309.81,310.04,1700.0,300.2573,300.422,300.1895,300.4123,1700.0
2023-01-25 15:05:00,309.97,310.1,309.83,310.06,2185.0,300.3445,300.4705,300.2089,300.4317,2185.0
2023-01-25 15:10:00,310.07,310.07,309.43,309.54,1437.0,300.4414,300.4414,299.8213,299.9279,1437.0
2023-01-25 15:15:00,309.48,309.51,309.15,309.42,4963.0,299.8697,299.8988,299.55,299.8116,4963.0
2023-01-25 15:20:00,309.42,309.51,309.34,309.41,2726.0,299.8116,299.8988,299.7341,299.8019,2726.0
2023-01-25 15:25:00,309.5,309.87,309.49,309.79,2421.0,299.8891,300.2476,299.8794,300.1701,2421.0
2023-01-25 15:30:00,309.86,310.05,309.84,310.05,2586.0,300.2379,300.422,300.2185,300.422,2586.0
2023-01-25 15:35:00,310.01,310.31,309.73,310.25,5129.0,300.3833,300.674,300.112,300.6158,5129.0
2023-01-25 15:40:00,310.2,310.22,309.67,309.82,6064.0,300.5674,300.5867,300.0538,300.1992,6064.0
2023-01-25 15:45:00,309.71,309.81,309.47,309.72,7423.0,300.0926,300.1895,299.86,300.1023,7423.0
2023-01-25 15:50:00,309.55,309.85,309.43,309.85,15085.0,299.9376,300.2282,299.8213,300.2282,15085.0
2023-01-25 15:55:00,309.86,310.31,309.85,310.31,29771.0,300.2379,300.674,300.2282,300.674,29771.0
2023-01-26 09:30:00,311.69,313.48,311.69,312.93,36022.0,302.0111,303.7455,302.0111,303.2126,36022.0
2023-01-26 09:35:00,312.86,312.95,312.0,312.48,4090.0,303.1448,303.232,302.3115,302.7766,4090.0
2023-01-26 09:40:00,312.49,313.23,311.26,311.26,5071.0,302.7863,303.5033,301.5945,301.5945,5071.0
2023-01-26 09:45:00,311.49,311.49,309.17,309.17,5036.0,301.8173,301.8173,299.5694,299.5694,5036.0
2023-01-26 09:50:00,309.11,309.4,308.23,308.84,9784.0,299.5112,299.7922,298.6585,299.2496,9784.0
2023-01-26 09:55:00,308.49,308.87,308.15,308.31,4817.0,298.9105,299.2787,298.581,298.7361,4817.0
2023-01-26 10:00:00,308.51,308.66,307.83,308.28,11401.0,298.9298,299.0752,298.271,298.707,11401.0
2023-01-26 10:05:00,308.24,308.44,308.11,308.4,7280.0,298.6682,298.862,298.5423,298.8233,7280.0
2023-01-26 10:10:00,308.4,309.86,308.26,309.48,2425.0,298.8233,300.2379,298.6876,299.8697,2425.0
2023-01-26 10:15:00,309.6,309.99,309.6,309.65,1698.0,299.986,300.3639,299.986,300.0344,1698.0
2023-01-26 10:20:00,309.64,310.45,309.37,310.45,10633.0,300.0248,300.8096,299.7631,300.8096,10633.0
2023-01-26 10:25:00,310.21,310.27,309.97,310.27,2069.0,300.5771,300.6352,300.3445,300.6352,2069.0
2023-01-26 10:30:00,309.81,310.42,309.53,310.25,3400.0,300.1895,300.7805,299.9182,300.6158,3400.0
2023-01-26 10:35:00,310.15,310.15,309.4,309.95,3504.0,300.5189,300.5189,299.7922,300.3251,3504.0
2023-01-26 10:40:00,309.78,310.15,309.78,310.15,600.0,300.1604,300.5189,300.1604,300.5189,600.0
2023-01-26 10:45:00,310.16,310.45,310.16,310.45,488.0,300.5286,300.8096,300.5286,300.8096,488.0
2023-01-26 10:50:00,310.46,310.56,309.89,309.9,3927.0,300.8193,300.9162,300.267,300.2767,3927.0
2023-01-26 10:55:00,309.8,310.0,309.43,309.83,1895.0,300.1798,300.3736,299.8213,300.2089,1895.0
2023-01-26 11:00:00,309.51,309.85,309.51,309.83,712.0,299.8988,300.2282,299.8988,300.2089,712.0
2023-01-26 11:05:00,310.07,310.08,309.27,309.28,1320.0,300.4414,300.4511,299.6662,299.6759,1320.0
2023-01-26 11:10:00,309.56,309.92,309.56,309.69,2600.0,299.9472,300.2961,299.9472,300.0732,2600.0
2023-01-26 11:15:00,309.86,310.28,309.86,309.97,1424.0,300.2379,300.6449,300.2379,300.3445,1424.0
2023-01-26 11:20:00,309.8,309.8,309.17,309.42,3454.0,300.1798,300.1798,299.5694,299.8116,3454.0
2023-01-26 11:25:00,309.38,310.09,309.27,310.09,2806.0,299.7728,300.4608,299.6662,300.4608,2806.0
2023-01-26 11:30:00,310.17,310.36,310.15,310.26,722.0,300.5383,300.7224,300.5189,300.6255,722.0
2023-01-26 11:35:00,310.47,310.47,309.9,309.93,4544.0,300.829,300.829,300.2767,300.3058,4544.0
2023-01-26 11:40:00,310.25,310.62,310.12,310.61,1400.0,300.6158,300.9743,300.4899,300.9646,1400.0
2023-01-26 11:45:00,310.71,310.87,310.53,310.81,1200.0,301.0615,301.2166,300.8871,301.1584,1200.0
2023-01-26 11:50:00,310.94,310.94,310.51,310.88,2495.0,301.2844,301.2844,300.8677,301.2263,2495.0
2023-01-26 11:55:00,310.75,311.1,310.66,311.09,1551.0,301.1003,301.4394,301.0131,301.4297,1551.0
2023-01-26 12:00:00,311.23,311.38,311.23,311.35,1089.0,301.5654,301.7107,301.5654,301.6817,1089.0
2023-01-26 12:05:00,311.32,311.67,311.32,311.67,1239.0,301.6526,301.9917,301.6526,301.9917,1239.0
2023-01-26 12:10:00,311.66,311.91,311.65,311.88,586.0,301.982,302.2243,301.9723,302.1952,586.0
2023-01-26 12:15:00,311.67,311.67,311.36,311.37,414.0,301.9917,301.9917,301.6913,301.701,414.0
2023-01-26 12:20:00,311.48,311.64,311.46,311.46,958.0,301.8076,301.9627,301.7882,301.7882,958.0
2023-01-26 12:25:00,311.37,311.5,311.36,311.47,620.0,301.701,301.827,301.6913,301.7979,620.0
2023-01-26 12:30:00,311.32,311.63,311.32,311.62,1911.0,301.6526,301.953,301.6526,301.9433,1911.0
2023-01-26 12:35:00,311.62,311.62,311.62,311.62,0.0,301.9433,301.9433,301.9433,301.9433,0.0
2023-01-26 12:40:00,311.67,311.75,311.43,311.56,5857.0,301.9917,302.0692,301.7592,301.8851,5857.0
2023-01-26 12:45:00,311.48,311.48,310.93,311.17,1147.0,301.8076,301.8076,301.2747,301.5072,1147.0
2023-01-26 12:50:00,311.38,311.85,311.38,311.77,1186.0,301.7107,302.1661,301.7107,302.0886,1186.0
2023-01-26 12:55:00,311.79,311.87,311.42,311.78,1923.0,302.108,302.1855,301.7495,302.0983,1923.0
2023-01-26 13:00:00,311.82,311.82,311.69,311.79,800.0,302.1371,302.1371,302.0111,302.108,800.0
2023-01-26 13:05:00,311.81,311.81,311.43,311.58,833.0,302.1274,302.1274,301.7592,301.9045,833.0
2023-01-26 13:10:00,311.58,311.67,311.47,311.67,429.0,301.9045,301.9917,301.7979,301.9917,429.0
2023-01-26 13:15:00,311.55,311.55,311.43,311.52,982.0,301.8754,301.8754,301.7592,301.8464,982.0
2023-01-26 13:20:00,311.43,311.49,311.26,311.46,2929.0,301.7592,301.8173,301.5945,301.7882,2929.0
2023-01-26 13:25:00,311.61,311.72,311.56,311.72,910.0,301.9336,302.0402,301.8851,302.0402,910.0
2023-01-26 13:30:00,311.72,312.02,311.71,312.02,1376.0,302.0402,302.3309,302.0305,302.3309,1376.0
2023-01-26 13:35:00,311.98,312.15,311.98,312.15,1370.0,302.2921,302.4568,302.2921,302.4568,1370.0
2023-01-26 13:40:00,312.28,312.5,312.27,312.33,3752.0,302.5828,302.7959,302.5731,302.6312,3752.0
2023-01-26 13:45:00,312.43,312.5,312.42,312.44,5572.0,302.7281,302.7959,302.7184,302.7378,5572.0
2023-01-26 13:50:00,312.43,312.43,311.92,311.92,1726.0,302.7281,302.7281,302.234,302.234,1726.0
2023-01-26 13:55:00,311.93,312.15,311.86,312.15,700.0,302.2436,302.4568,302.1758,302.4568,700.0
2023-01-26 14:00:00,312.15,312.18,311.96,312.16,1104.0,302.4568,302.4859,302.2727,302.4665,1104.0
2023-01-26 14:05:00,311.88,312.04,311.83,312.04,1004.0,302.1952,302.3502,302.1468,302.3502,1004.0
2023-01-26 14:10:00,312.29,312.29,312.04,312.1,2331.0,302.5925,302.5925,302.3502,302.4084,2331.0
2023-01-26 14:15:00,311.9,312.02,311.78,312.02,1305.0,302.2146,302.3309,302.0983,302.3309,1305.0
2023-01-26 14:20:00,311.95,311.98,311.8,311.84,857.0,302.263,302.2921,302.1177,302.1564,857.0
2023-01-26 14:25:00,311.72,311.72,311.52,311.52,942.0,302.0402,302.0402,301.8464,301.8464,942.0
2023-01-26 14:30:00,311.59,311.77,311.59,311.77,1261.0,301.9142,302.0886,301.9142,302.0886,1261.0
2023-01-26 14:35:00,311.96,312.42,311.96,312.12,3261.0,302.2727,302.7184,302.2727,302.4277,3261.0
2023-01-26 14:40:00,312.19,312.5,312.18,312.45,7290.0,302.4956,302.7959,302.4859,302.7475,7290.0
2023-01-26 14:45:00,312.4,312.48,312.2,312.25,1107.0,302.6991,302.7766,302.5053,302.5537,1107.0
2023-01-26 14:50:00,312.05,312.12,311.93,311.93,1301.0,302.3599,302.4277,302.2436,302.2436,1301.0
2023-01-26 14:55:00,312.07,312.3,312.07,312.27,1312.0,302.3793,302.6022,302.3793,302.5731,1312.0
2023-01-26 15:00:00,312.34,312.43,312.31,312.36,1651.0,302.6409,302.7281,302.6118,302.6603,1651.0
2023-01-26 15:05:00,312.27,312.34,311.97,312.06,1721.0,302.5731,302.6409,302.2824,302.3696,1721.0
2023-01-26 15:10:00,312.13,312.38,312.06,312.17,7500.0,302.4374,302.6797,302.3696,302.4762,7500.0
2023-01-26 15:15:00,312.31,312.5,312.21,312.5,3593.0,302.6118,302.7959,302.515,302.7959,3593.0
2023-01-26 15:20:00,312.44,312.5,312.22,312.35,1823.0,302.7378,302.7959,302.5246,302.6506,1823.0
2023-01-26 15:25:00,312.35,312.82,312.32,312.67,5468.0,302.6506,303.106,302.6215,302.9607,5468.0
2023-01-26 15:30:00,312.6,312.85,312.43,312.72,2586.0,302.8928,303.1351,302.7281,303.0091,2586.0
2023-01-26 15:35:00,312.74,312.74,312.21,312.41,2448.0,303.0285,303.0285,302.515,302.7087,2448.0
2023-01-26 15:40:00,312.38,312.53,312.13,312.13,2719.0,302.6797,302.825,302.4374,302.4374,2719.0
2023-01-26 15:45:00,312.21,312.91,312.19,312.81,5394.0,302.515,303.1932,302.4956,303.0963,5394.0
2023-01-26 15:50:00,312.92,313.59,312.89,313.51,18572.0,303.2029,303.8521,303.1738,303.7746,18572.0
2023-01-26 15:55:00,313.54,314.67,313.53,314.38,45139.0,303.8037,304.8986,303.794,304.6176,45139.0
2023-01-27 09:30:00,313.15,314.49,312.06,313.1,5785.0,303.4258,304.7242,302.3696,303.3773,5785.0
2023-01-27 09:35:00,313.06,314.96,312.98,314.43,3360.0,303.3386,305.1796,303.261,304.666,3360.0
2023-01-27 09:40:00,314.67,315.81,314.67,315.27,2187.0,304.8986,306.0032,304.8986,305.4799,2187.0
2023-01-27 09:45:00,315.63,316.16,315.27,316.12,7885.0,305.8288,306.3423,305.4799,306.3035,7885.0
2023-01-27 09:50:00,316.1,316.78,315.82,316.15,4789.0,306.2842,306.943,306.0129,306.3326,4789.0
2023-01-27 09:55:00,316.31,316.31,315.56,315.61,11183.0,306.4876,306.4876,305.7609,305.8094,11183.0
2023-01-27 10:00:00,315.79,316.91,315.53,316.71,4136.0,305.9838,307.069,305.7319,306.8752,4136.0
2023-01-27 10:05:00,316.56,316.99,316.55,316.94,1001.0,306.7299,307.1465,306.7202,307.0981,1001.0
2023-01-27 10:10:00,316.37,316.37,315.9,316.12,1360.0,306.5458,306.5458,306.0904,306.3035,1360.0
2023-01-27 10:15:00,316.12,316.3,315.87,316.16,3051.0,306.3035,306.4779,306.0613,306.3423,3051.0
2023-01-27 10:20:00,315.9,316.18,315.74,315.9,2283.0,306.0904,306.3617,305.9353,306.0904,2283.0
2023-01-27 10:25:00,315.97,316.29,315.91,316.29,4471.0,306.1582,306.4683,306.1001,306.4683,4471.0
2023-01-27 10:30:00,316.29,316.29,315.33,315.33,1103.0,306.4683,306.4683,305.5381,305.5381,1103.0
2023-01-27 10:35:00,315.47,316.0,315.36,315.69,3001.0,305.6737,306.1873,305.5671,305.8869,3001.0
2023-01-27 10:40:00,315.71,316.09,315.56,315.56,2873.0,305.9063,306.2745,305.7609,305.7609,2873.0
2023-01-27 10:45:00,315.76,315.77,314.95,315.11,18695.0,305.9547,305.9644,305.1699,305.3249,18695.0
2023-01-27 10:50:00,315.37,315.86,315.05,315.71,4414.0,305.5768,306.0516,305.2668,305.9063,4414.0
2023-01-27 10:55:00,315.54,316.01,315.2,315.96,10067.0,305.7415,306.197,305.4121,306.1485,10067.0
2023-01-27 11:00:00,315.93,315.98,315.6,315.83,1700.0,306.1194,306.1679,305.7997,306.0225,1700.0
2023-01-27 11:05:00,315.96,316.24,315.9,316.1,900.0,306.1485,306.4198,306.0904,306.2842,900.0
2023-01-27 11:10:00,315.76,315.87,315.61,315.73,1080.0,305.9547,306.0613,305.8094,305.9256,1080.0
2023-01-27 11:15:00,315.7,316.11,315.7,316.04,600.0,305.8966,306.2938,305.8966,306.226,600.0
2023-01-27 11:20:00,316.25,316.38,316.14,316.32,1320.0,306.4295,306.5555,306.3229,306.4973,1320.0
2023-01-27 11:25:00,316.39,316.7,316.28,316.69,3267.0,306.5652,306.8655,306.4586,306.8558,3267.0
2023-01-27 11:30:00,316.73,316.98,316.57,316.87,1000.0,306.8946,307.1368,306.7396,307.0302,1000.0
2023-01-27 11:35:00,316.98,317.15,316.9,317.04,931.0,307.1368,307.3016,307.0593,307.195,931.0
2023-01-27 11:40:00,316.87,317.19,316.87,317.03,2208.0,307.0302,307.3403,307.0302,307.1853,2208.0
2023-01-27 11:45:00,317.13,317.13,316.91,317.05,866.0,307.2822,307.2822,307.069,307.2047,866.0
2023-01-27 11:50:00,316.92,317.05,316.92,316.93,300.0,307.0787,307.2047,307.0787,307.0884,300.0
2023-01-27 11:55:00,316.44,317.01,316.44,316.93,3078.0,306.6136,307.1659,306.6136,307.0884,3078.0
2023-01-27 12:00:00,316.9,316.9,316.16,316.17,4324.0,307.0593,307.0593,306.3423,306.352,4324.0
2023-01-27 12:05:00,316.13,317.0,316.08,316.88,5555.0,306.3132,307.1562,306.2648,307.0399,5555.0
2023-01-27 12:10:00,317.0,317.67,317.0,317.49,8570.0,307.1562,307.8054,307.1562,307.631,8570.0
2023-01-27 12:15:00,317.35,317.76,317.35,317.6,3691.0,307.4953,307.8926,307.4953,307.7376,3691.0
2023-01-27 12:20:00,317.49,317.67,317.26,317.46,2413.0,307.631,307.8054,307.4081,307.6019,2413.0
2023-01-27 12:25:00,317.55,317.55,317.2,317.44,1727.0,307.6891,307.6891,307.35,307.5825,1727.0
2023-01-27 12:30:00,317.46,317.76,317.46,317.72,1700.0,307.6019,307.8926,307.6019,307.8539,1700.0
2023-01-27 12:35:00,317.72,317.91,317.72,317.87,4068.0,307.8539,308.038,307.8539,307.9992,4068.0
2023-01-27 12:40:00,317.94,317.97,317.65,317.97,1773.0,308.067,308.0961,307.786,308.0961,1773.0
2023-01-27 12:45:00,317.91,318.36,317.91,318.35,2000.0,308.038,308.474,308.038,308.4643,2000.0
2023-01-27 12:50:00,318.36,318.42,318.12,318.31,812.0,308.474,308.5321,308.2414,308.4255,812.0
2023-01-27 12:55:00,318.39,318.48,318.32,318.46,1271.0,308.503,308.5903,308.4352,308.5709,1271.0
2023-01-27 13:00:00,318.56,318.61,317.9,318.03,2401.0,308.6678,308.7162,308.0283,308.1542,2401.0
2023-01-27 13:05:00,318.04,318.57,318.04,318.49,3701.0,308.1639,308.6775,308.1639,308.5999,3701.0
2023-01-27 13:10:00,318.49,318.53,318.3,318.53,2388.0,308.5999,308.6387,308.4158,308.6387,2388.0
2023-01-27 13:15:00,318.44,318.56,318.29,318.55,3442.0,308.5515,308.6678,308.4062,308.6581,3442.0
2023-01-27 13:20:00,318.55,318.96,318.33,318.96,18074.0,308.6581,309.0553,308.4449,309.0553,18074.0
2023-01-27 13:25:00,318.92,319.05,318.55,318.62,5417.0,309.0166,309.1426,308.6581,308.7259,5417.0
2023-01-27 13:30:00,318.77,320.2,318.74,319.63,39734.0,308.8712,310.2568,308.8422,309.7045,39734.0
2023-01-27 13:35:00,319.66,319.66,319.05,319.63,8256.0,309.7336,309.7336,309.1426,309.7045,8256.0
2023-01-27 13:40:00,319.52,319.52,318.59,319.27,9158.0,309.598,309.598,308.6968,309.3557,9158.0
2023-01-27 13:45:00,319.46,319.46,319.03,319.27,2854.0,309.5398,309.5398,309.1232,309.3557,2854.0
2023-01-27 13:50:00,319.11,319.46,319.03,319.45,4399.0,309.2007,309.5398,309.1232,309.5301,4399.0
2023-01-27 13:55:00,319.52,319.68,319.34,319.53,8915.0,309.598,309.753,309.4235,309.6076,8915.0
2023-01-27 14:00:00,319.54,320.11,319.52,319.56,7593.0,309.6173,310.1696,309.598,309.6367,7593.0
2023-01-27 14:05:00,319.66,320.09,319.14,319.2,15323.0,309.7336,310.1503,309.2298,309.2879,15323.0
2023-01-27 14:10:00,319.33,319.78,319.32,319.78,5480.0,309.4139,309.8499,309.4042,309.8499,5480.0
2023-01-27 14:15:00,319.91,319.97,319.73,319.97,1700.0,309.9758,310.034,309.8014,310.034,1700.0
2023-01-27 14:20:00,319.91,320.03,319.73,320.03,3305.0,309.9758,310.0921,309.8014,310.0921,3305.0
2023-01-27 14:25:00,320.13,320.39,320.12,320.38,1980.0,310.189,310.4409,310.1793,310.4313,1980.0
2023-01-27 14:30:00,320.32,321.01,320.29,320.87,9606.0,310.3731,311.0417,310.344,310.906,9606.0
2023-01-27 14:35:00,320.86,321.02,320.6,321.02,5295.0,310.8963,311.0514,310.6444,311.0514,5295.0
2023-01-27 14:40:00,320.93,321.35,320.83,321.3,14982.0,310.9642,311.3711,310.8673,311.3227,14982.0
2023-01-27 14:45:00,321.17,321.34,320.71,320.71,28074.0,311.1967,311.3614,310.751,310.751,28074.0
2023-01-27 14:50:00,320.66,320.75,320.3,320.56,5796.0,310.7026,310.7898,310.3537,310.6057,5796.0
2023-01-27 14:55:00,320.68,320.93,320.44,320.44,3006.0,310.7219,310.9642,310.4894,310.4894,3006.0
2023-01-27 15:00:00,320.6,320.83,320.56,320.77,2144.0,310.6444,310.8673,310.6057,310.8091,2144.0
2023-01-27 15:05:00,320.86,321.24,320.82,321.17,1300.0,310.8963,311.2645,310.8576,311.1967,1300.0
2023-01-27 15:10:00,321.15,321.29,320.53,320.55,8325.0,311.1773,311.313,310.5766,310.596,8325.0
2023-01-27 15:15:00,320.62,320.91,320.58,320.9,3880.0,310.6638,310.9448,310.625,310.9351,3880.0
2023-01-27 15:20:00,320.82,320.82,320.35,320.75,5266.0,310.8576,310.8576,310.4022,310.7898,5266.0
2023-01-27 15:25:00,320.76,320.94,320.47,320.86,5680.0,310.7995,310.9739,310.5185,310.8963,5680.0
2023-01-27 15:30:00,320.96,321.64,320.88,321.29,7741.0,310.9932,311.6521,310.9157,311.313,7741.0
2023-01-27 15:35:00,321.29,321.33,320.79,320.8,4710.0,311.313,311.3518,310.8285,310.8382,4710.0
2023-01-27 15:40:00,320.83,321.11,320.52,320.53,6194.0,310.8673,311.1386,310.5669,310.5766,6194.0
2023-01-27 15:45:00,320.54,320.54,320.13,320.2,7856.0,310.5863,310.5863,310.189,310.2568,7856.0
2023-01-27 15:50:00,320.17,320.17,319.23,319.71,15568.0,310.2278,310.2278,309.317,309.7821,15568.0
2023-01-27 15:55:00,319.68,319.92,319.3,319.88,45689.0,309.753,309.9855,309.3848,309.9468,45689.0
2023-01-30 09:30:00,317.67,320.48,317.67,320.48,7692.0,307.8054,310.5281,307.8054,310.5281,7692.0
2023-01-30 09:35:00,319.86,321.16,319.38,320.98,2491.0,309.9274,311.187,309.4623,311.0126,2491.0
2023-01-30 09:40:00,321.23,321.35,320.45,321.03,3745.0,311.2549,311.3711,310.4991,311.0611,3745.0
2023-01-30 09:45:00,321.1,321.26,320.33,321.26,3622.0,311.1289,311.2839,310.3828,311.2839,3622.0
2023-01-30 09:50:00,320.72,320.94,319.81,320.04,3618.0,310.7607,310.9739,309.879,310.1018,3618.0
2023-01-30 09:55:00,319.92,320.62,319.92,320.44,10600.0,309.9855,310.6638,309.9855,310.4894,10600.0
2023-01-30 10:00:00,320.54,321.05,320.35,320.88,5263.0,310.5863,311.0804,310.4022,310.9157,5263.0
2023-01-30 10:05:00,320.81,321.62,320.81,321.56,3013.0,310.8479,311.6327,310.8479,311.5746,3013.0
2023-01-30 10:10:00,321.57,321.69,321.39,321.62,2200.0,311.5843,311.7006,311.4099,311.6327,2200.0
2023-01-30 10:15:00,321.65,321.66,321.01,321.23,1866.0,311.6618,311.6715,311.0417,311.2549,1866.0
2023-01-30 10:20:00,321.44,321.49,320.99,320.99,2525.0,311.4583,311.5068,311.0223,311.0223,2525.0
2023-01-30 10:25:00,321.08,321.39,320.6,321.39,2547.0,311.1095,311.4099,310.6444,311.4099,2547.0
2023-01-30 10:30:00,321.55,321.56,320.52,320.52,4400.0,311.5649,311.5746,310.5669,310.5669,4400.0
2023-01-30 10:35:00,320.43,320.78,320.35,320.69,2350.0,310.4797,310.8188,310.4022,310.7316,2350.0
2023-01-30 10:40:00,320.48,320.48,319.64,319.75,29058.0,310.5281,310.5281,309.7142,309.8208,29058.0
2023-01-30 10:45:00,319.53,319.83,319.22,319.83,2158.0,309.6076,309.8983,309.3073,309.8983,2158.0
2023-01-30 10:50:00,320.05,320.29,319.46,319.66,2011.0,310.1115,310.344,309.5398,309.7336,2011.0
2023-01-30 10:55:00,319.73,320.09,319.62,319.94,1956.0,309.8014,310.1503,309.6949,310.0049,1956.0
2023-01-30 11:00:00,319.94,320.26,319.94,320.0,1871.0,310.0049,310.315,310.0049,310.0631,1871.0
2023-01-30 11:05:00,319.93,320.15,319.93,320.15,2708.0,309.9952,310.2084,309.9952,310.2084,2708.0
2023-01-30 11:10:00,320.4,320.85,320.38,320.55,1044.0,310.4506,310.8867,310.4313,310.596,1044.0
2023-01-30 11:15:00,320.63,320.95,320.63,320.71,1531.0,310.6735,310.9836,310.6735,310.751,1531.0
2023-01-30 11:20:00,320.67,320.67,320.1,320.11,2950.0,310.7122,310.7122,310.1599,310.1696,2950.0
2023-01-30 11:25:00,319.65,320.01,319.63,319.96,2167.0,309.7239,310.0727,309.7045,310.0243,2167.0
2023-01-30 11:30:00,320.1,320.13,319.61,319.75,2400.0,310.1599,310.189,309.6852,309.8208,2400.0
2023-01-30 11:35:00,319.76,319.77,319.34,319.49,2865.0,309.8305,309.8402,309.4235,309.5689,2865.0
2023-01-30 11:40:00,319.59,319.93,319.55,319.86,4841.0,309.6658,309.9952,309.627,309.9274,4841.0
2023-01-30 11:45:00,319.86,320.0,319.69,319.82,5056.0,309.9274,310.0631,309.7627,309.8886,5056.0
2023-01-30 11:50:00,319.91,319.92,319.59,319.61,4417.0,309.9758,309.9855,309.6658,309.6852,4417.0
2023-01-30 11:55:00,319.6,320.14,319.27,320.07,3820.0,309.6755,310.1987,309.3557,310.1309,3820.0
2023-01-30 12:00:00,320.04,320.04,319.83,319.83,1000.0,310.1018,310.1018,309.8983,309.8983,1000.0
2023-01-30 12:05:00,319.81,319.93,319.52,319.66,4073.0,309.879,309.9952,309.598,309.7336,4073.0
2023-01-30 12:10:00,319.49,319.77,319.35,319.77,3336.0,309.5689,309.8402,309.4332,309.8402,3336.0
2023-01-30 12:15:00,319.93,320.04,319.62,319.76,2600.0,309.9952,310.1018,309.6949,309.8305,2600.0
2023-01-30 12:20:00,319.65,319.88,319.65,319.73,2888.0,309.7239,309.9468,309.7239,309.8014,2888.0
2023-01-30 12:25:00,319.77,319.77,319.42,319.74,2400.0,309.8402,309.8402,309.5011,309.8111,2400.0
2023-01-30 12:30:00,319.87,319.98,319.78,319.93,1320.0,309.9371,310.0437,309.8499,309.9952,1320.0
2023-01-30 12:35:00,319.9,320.3,319.9,320.08,1937.0,309.9662,310.3537,309.9662,310.1406,1937.0
2023-01-30 12:40:00,319.94,320.1,319.87,319.99,1500.0,310.0049,310.1599,309.9371,310.0534,1500.0
2023-01-30 12:45:00,319.94,320.0,319.59,319.84,3520.0,310.0049,310.0631,309.6658,309.908,3520.0
2023-01-30 12:50:00,319.81,319.87,319.61,319.87,2620.0,309.879,309.9371,309.6852,309.9371,2620.0
2023-01-30 12:55:00,319.62,319.83,319.58,319.59,3106.0,309.6949,309.8983,309.6561,309.6658,3106.0
2023-01-30 13:00:00,319.52,319.7,319.37,319.69,4944.0,309.598,309.7724,309.4526,309.7627,4944.0
2023-01-30 13:05:00,319.89,320.04,319.89,319.92,717.0,309.9565,310.1018,309.9565,309.9855,717.0
2023-01-30 13:10:00,320.06,320.06,319.85,319.9,1500.0,310.1212,310.1212,309.9177,309.9662,1500.0
2023-01-30 13:15:00,319.71,320.39,319.61,320.07,37231.0,309.7821,310.4409,309.6852,310.1309,37231.0
2023-01-30 13:20:00,320.26,320.26,319.94,320.18,812.0,310.315,310.315,310.0049,310.2375,812.0
2023-01-30 13:25:00,319.99,320.29,319.85,320.29,1672.0,310.0534,310.344,309.9177,310.344,1672.0
2023-01-30 13:30:00,320.21,320.21,319.75,319.75,1300.0,310.2665,310.2665,309.8208,309.8208,1300.0
2023-01-30 13:35:00,319.72,320.02,319.72,319.93,3192.0,309.7917,310.0824,309.7917,309.9952,3192.0
2023-01-30 13:40:00,319.9,319.98,319.7,319.89,1330.0,309.9662,310.0437,309.7724,309.9565,1330.0
2023-01-30 13:45:00,319.93,319.99,319.64,319.92,2200.0,309.9952,310.0534,309.7142,309.9855,2200.0
2023-01-30 13:50:00,319.95,320.02,319.74,319.83,5778.0,310.0146,310.0824,309.8111,309.8983,5778.0
2023-01-30 13:55:00,319.9,320.14,319.7,320.14,3677.0,309.9662,310.1987,309.7724,310.1987,3677.0
2023-01-30 14:00:00,320.06,320.22,319.93,320.22,1611.0,310.1212,310.2762,309.9952,310.2762,1611.0
2023-01-30 14:05:00,320.16,320.26,319.95,319.95,2102.0,310.2181,310.315,310.0146,310.0146,2102.0
2023-01-30 14:10:00,319.94,319.96,319.51,319.72,5205.0,310.0049,310.0243,309.5883,309.7917,5205.0
2023-01-30 14:15:00,319.72,319.87,319.51,319.8,3713.0,309.7917,309.9371,309.5883,309.8693,3713.0
2023-01-30 14:20:00,319.75,319.83,319.52,319.57,7145.0,309.8208,309.8983,309.598,309.6464,7145.0
2023-01-30 14:25:00,319.54,319.54,319.29,319.45,3953.0,309.6173,309.6173,309.3751,309.5301,3953.0
2023-01-30 14:30:00,319.45,319.54,319.33,319.47,2200.0,309.5301,309.6173,309.4139,309.5495,2200.0
2023-01-30 14:35:00,319.39,319.75,319.39,319.73,5242.0,309.472,309.8208,309.472,309.8014,5242.0
2023-01-30 14:40:00,319.73,319.78,319.47,319.53,14000.0,309.8014,309.8499,309.5495,309.6076,14000.0
2023-01-30 14:45:00,319.44,319.54,319.15,319.15,3899.0,309.5204,309.6173,309.2394,309.2394,3899.0
2023-01-30 14:50:00,318.98,319.02,318.71,318.95,4403.0,309.0747,309.1135,308.8131,309.0457,4403.0
2023-01-30 14:55:00,318.81,319.11,318.58,318.97,2837.0,308.91,309.2007,308.6871,309.065,2837.0
2023-01-30 15:00:00,319.04,319.13,318.87,319.13,1625.0,309.1329,309.2201,308.9681,309.2201,1625.0
2023-01-30 15:05:00,319.17,319.29,318.27,318.57,13998.0,309.2588,309.3751,308.3868,308.6775,13998.0
2023-01-30 15:10:00,318.41,318.64,318.38,318.38,1300.0,308.5224,308.7453,308.4934,308.4934,1300.0
2023-01-30 15:15:00,318.19,318.26,317.92,318.19,2537.0,308.3093,308.3771,308.0476,308.3093,2537.0
2023-01-30 15:20:00,318.27,318.27,318.01,318.06,2370.0,308.3868,308.3868,308.1348,308.1833,2370.0
2023-01-30 15:25:00,317.83,317.9,317.71,317.71,2117.0,307.9604,308.0283,307.8442,307.8442,2117.0
2023-01-30 15:30:00,317.66,318.01,317.43,317.78,5313.0,307.7957,308.1348,307.5729,307.912,5313.0
2023-01-30 15:35:00,317.83,318.23,317.83,318.15,2405.0,307.9604,308.348,307.9604,308.2705,2405.0
2023-01-30 15:40:00,318.1,318.1,317.48,317.59,6974.0,308.2221,308.2221,307.6213,307.7279,6974.0
2023-01-30 15:45:00,317.56,317.64,317.07,317.17,6348.0,307.6988,307.7763,307.224,307.3209,6348.0
2023-01-30 15:50:00,317.01,317.51,316.94,317.3,13092.0,307.1659,307.6504,307.0981,307.4469,13092.0
2023-01-30 15:55:00,317.24,317.51,316.83,317.31,43173.0,307.3888,307.6504,306.9915,307.4566,43173.0
2023-01-31 09:30:00,319.51,320.44,318.14,318.14,6078.0,309.5883,310.4894,308.2608,308.2608,6078.0
2023-01-31 09:35:00,318.78,318.78,317.21,317.94,4657.0,308.8809,308.8809,307.3597,308.067,4657.0
2023-01-31 09:40:00,317.59,318.15,316.92,317.08,2900.0,307.7279,308.2705,307.0787,307.2337,2900.0
2023-01-31 09:45:00,316.75,317.88,316.75,317.71,2527.0,306.914,308.0089,306.914,307.8442,2527.0
2023-01-31 09:50:00,317.54,318.09,316.9,318.05,2933.0,307.6794,308.2124,307.0593,308.1736,2933.0
2023-01-31 09:55:00,318.11,318.11,316.01,316.48,14365.0,308.2317,308.2317,306.197,306.6524,14365.0
2023-01-31 10:00:00,316.56,316.88,316.21,316.21,4340.0,306.7299,307.0399,306.3907,306.3907,4340.0
2023-01-31 10:05:00,316.23,316.94,316.03,316.04,5670.0,306.4101,307.0981,306.2163,306.226,5670.0
2023-01-31 10:10:00,315.34,316.56,315.34,316.22,2142.0,305.5478,306.7299,305.5478,306.4004,2142.0
2023-01-31 10:15:00,316.55,317.18,316.53,317.17,2487.0,306.7202,307.3306,306.7008,307.3209,2487.0
2023-01-31 10:20:00,316.95,317.68,316.69,317.55,2551.0,307.1078,307.8151,306.8558,307.6891,2551.0
2023-01-31 10:25:00,317.55,317.55,317.28,317.3,6694.0,307.6891,307.6891,307.4275,307.4469,6694.0
2023-01-31 10:30:00,317.44,317.74,316.95,317.1,11760.0,307.5825,307.8732,307.1078,307.2531,11760.0
2023-01-31 10:35:00,317.08,317.09,316.93,316.99,1100.0,307.2337,307.2434,307.0884,307.1465,1100.0
2023-01-31 10:40:00,317.0,317.3,316.82,317.29,6519.0,307.1562,307.4469,306.9818,307.4372,6519.0
2023-01-31 10:45:00,317.5,317.6,317.46,317.53,1617.0,307.6407,307.7376,307.6019,307.6698,1617.0
2023-01-31 10:50:00,317.7,318.01,317.7,317.81,1785.0,307.8345,308.1348,307.8345,307.9411,1785.0
2023-01-31 10:55:00,317.81,318.56,317.55,318.38,3537.0,307.9411,308.6678,307.6891,308.4934,3537.0
2023-01-31 11:00:00,318.79,318.93,318.78,318.78,1105.0,308.8906,309.0263,308.8809,308.8809,1105.0
2023-01-31 11:05:00,318.75,319.13,318.67,319.13,3740.0,308.8519,309.2201,308.7744,309.2201,3740.0
2023-01-31 11:10:00,319.35,319.59,319.0,319.59,1702.0,309.4332,309.6658,309.0941,309.6658,1702.0
2023-01-31 11:15:00,319.5,319.77,319.38,319.51,2858.0,309.5786,309.8402,309.4623,309.5883,2858.0
2023-01-31 11:20:00,319.56,320.11,319.55,319.83,2800.0,309.6367,310.1696,309.627,309.8983,2800.0
2023-01-31 11:25:00,319.76,319.76,319.35,319.57,1245.0,309.8305,309.8305,309.4332,309.6464,1245.0
2023-01-31 11:30:00,319.57,320.13,319.57,320.13,2301.0,309.6464,310.189,309.6464,310.189,2301.0
2023-01-31 11:35:00,319.69,319.99,319.67,319.81,1310.0,309.7627,310.0534,309.7433,309.879,1310.0
2023-01-31 11:40:00,320.0,320.06,319.78,319.78,3382.0,310.0631,310.1212,309.8499,309.8499,3382.0
2023-01-31 11:45:00,319.63,319.97,319.63,319.86,1291.0,309.7045,310.034,309.7045,309.9274,1291.0
2023-01-31 11:50:00,319.97,320.12,319.97,320.04,688.0,310.034,310.1793,310.034,310.1018,688.0
2023-01-31 11:55:00,320.2,320.38,320.11,320.3,1500.0,310.2568,310.4313,310.1696,310.3537,1500.0
2023-01-31 12:00:00,320.25,320.44,320.13,320.44,2061.0,310.3053,310.4894,310.189,310.4894,2061.0
2023-01-31 12:05:00,320.27,320.51,320.0,320.4,2465.0,310.3247,310.5572,310.0631,310.4506,2465.0
2023-01-31 12:10:00,320.43,320.58,320.06,320.28,2938.0,310.4797,310.625,310.1212,310.3344,2938.0
2023-01-31 12:15:00,320.09,321.16,320.09,321.12,5485.0,310.1503,311.187,310.1503,311.1483,5485.0
2023-01-31 12:20:00,321.12,321.12,320.79,320.79,1893.0,311.1483,311.1483,310.8285,310.8285,1893.0
2023-01-31 12:25:00,320.74,320.99,320.65,320.95,1105.0,310.7801,311.0223,310.6929,310.9836,1105.0
2023-01-31 12:30:00,321.04,321.12,320.96,321.11,900.0,311.0708,311.1483,310.9932,311.1386,900.0
2023-01-31 12:35:00,320.96,321.48,320.9,321.3,2163.0,310.9932,311.4971,310.9351,311.3227,2163.0
2023-01-31 12:40:00,321.52,322.08,321.52,321.82,3017.0,311.5359,312.0785,311.5359,311.8265,3017.0
2023-01-31 12:45:00,321.9,321.9,321.85,321.86,562.0,311.9041,311.9041,311.8556,311.8653,562.0
2023-01-31 12:50:00,321.88,322.4,321.77,322.4,1600.0,311.8847,312.3885,311.7781,312.3885,1600.0
2023-01-31 12:55:00,322.34,322.36,322.04,322.16,4987.0,312.3304,312.3498,312.0397,312.156,4987.0
2023-01-31 13:00:00,322.42,322.59,321.94,322.38,2348.0,312.4079,312.5726,311.9428,312.3691,2348.0
2023-01-31 13:05:00,322.38,322.48,322.3,322.36,2162.0,312.3691,312.466,312.2916,312.3498,2162.0
2023-01-31 13:10:00,322.23,322.43,321.98,322.07,2513.0,312.2238,312.4176,311.9816,312.0688,2513.0
2023-01-31 13:15:00,322.0,322.13,321.95,322.04,917.0,312.0009,312.1269,311.9525,312.0397,917.0
2023-01-31 13:20:00,322.1,322.38,322.04,322.22,2492.0,312.0978,312.3691,312.0397,312.2141,2492.0
2023-01-31 13:25:00,322.32,322.58,322.31,322.58,782.0,312.311,312.5629,312.3013,312.5629,782.0
2023-01-31 13:30:00,322.49,322.6,322.26,322.36,3255.0,312.4757,312.5823,312.2529,312.3498,3255.0
2023-01-31 13:35:00,322.36,322.36,322.04,322.26,4599.0,312.3498,312.3498,312.0397,312.2529,4599.0
2023-01-31 13:40:00,322.35,322.72,322.35,322.61,1240.0,312.3401,312.6986,312.3401,312.592,1240.0
2023-01-31 13:45:00,322.68,323.12,322.55,322.99,3647.0,312.6598,313.0862,312.5339,312.9602,3647.0
2023-01-31 13:50:00,323.05,323.12,322.8,322.8,3298.0,313.0183,313.0862,312.7761,312.7761,3298.0
2023-01-31 13:55:00,322.76,322.98,322.75,322.9,2046.0,312.7373,312.9505,312.7277,312.873,2046.0
2023-01-31 14:00:00,322.98,323.17,322.92,323.16,4345.0,312.9505,313.1346,312.8924,313.1249,4345.0
2023-01-31 14:05:00,323.12,323.15,322.89,323.15,2164.0,313.0862,313.1152,312.8633,313.1152,2164.0
2023-01-31 14:10:00,323.18,323.65,323.17,323.65,3589.0,313.1443,313.5997,313.1346,313.5997,3589.0
2023-01-31 14:15:00,323.65,323.65,323.35,323.44,4810.0,313.5997,313.5997,313.309,313.3962,4810.0
2023-01-31 14:20:00,323.44,323.59,323.26,323.32,5035.0,313.3962,313.5416,313.2218,313.28,5035.0
2023-01-31 14:25:00,323.18,323.66,323.18,323.66,4738.0,313.1443,313.6094,313.1443,313.6094,4738.0
2023-01-31 14:30:00,323.71,323.85,323.67,323.83,3848.0,313.6578,313.7935,313.6191,313.7741,3848.0
2023-01-31 14:35:00,323.83,323.83,323.2,323.34,7470.0,313.7741,313.7741,313.1637,313.2993,7470.0
2023-01-31 14:40:00,323.32,324.0,323.32,323.89,5230.0,313.28,313.9388,313.28,313.8323,5230.0
2023-01-31 14:45:00,324.05,324.15,323.87,324.03,4477.0,313.9873,314.0842,313.8129,313.9679,4477.0
2023-01-31 14:50:00,323.98,324.15,323.86,324.14,3680.0,313.9195,314.0842,313.8032,314.0745,3680.0
2023-01-31 14:55:00,324.23,324.23,323.87,323.95,4510.0,314.1617,314.1617,313.8129,313.8904,4510.0
2023-01-31 15:00:00,323.95,324.18,323.95,324.0,6336.0,313.8904,314.1132,313.8904,313.9388,6336.0
2023-01-31 15:05:00,324.04,324.39,323.93,324.38,9065.0,313.9776,314.3167,313.871,314.307,9065.0
2023-01-31 15:10:00,324.38,324.45,323.73,324.05,10312.0,314.307,314.3749,313.6772,313.9873,10312.0
2023-01-31 15:15:00,324.05,324.24,323.75,323.75,6861.0,313.9873,314.1714,313.6966,313.6966,6861.0
2023-01-31 15:20:00,323.76,324.12,323.68,323.77,13923.0,313.7063,314.0551,313.6288,313.716,13923.0
2023-01-31 15:25:00,323.77,323.88,323.17,323.41,51823.0,313.716,313.8226,313.1346,313.3672,51823.0
2023-01-31 15:30:00,323.41,324.48,323.41,324.44,10994.0,313.3672,314.4039,313.3672,314.3652,10994.0
2023-01-31 15:35:00,324.4,324.81,324.12,324.55,12663.0,314.3264,314.7237,314.0551,314.4718,12663.0
2023-01-31 15:40:00,324.65,325.05,324.61,325.0,15110.0,314.5687,314.9562,314.5299,314.9078,15110.0
2023-01-31 15:45:00,324.96,325.22,324.71,324.89,25897.0,314.869,315.121,314.6268,314.8012,25897.0
2023-01-31 15:50:00,324.92,325.72,324.85,325.72,40632.0,314.8303,315.6054,314.7624,315.6054,40632.0
2023-01-31 15:55:00,325.54,326.25,325.34,325.99,102651.0,315.431,316.119,315.2372,315.867,102651.0
2023-02-01 09:30:00,323.74,325.4,322.86,325.4,12365.0,313.6869,315.2954,312.8342,315.2954,12365.0
2023-02-01 09:35:00,325.18,325.83,324.16,325.01,11265.0,315.0822,315.712,314.0939,314.9175,11265.0
2023-02-01 09:40:00,325.0,325.02,323.16,323.16,13737.0,314.9078,314.9272,313.1249,313.1249,13737.0
2023-02-01 09:45:00,322.89,324.4,322.89,324.25,4744.0,312.8633,314.3264,312.8633,314.1811,4744.0
2023-02-01 09:50:00,324.64,326.02,324.64,325.86,4411.0,314.559,315.8961,314.559,315.7411,4411.0
2023-02-01 09:55:00,325.67,326.19,325.67,325.96,2527.0,315.557,316.0608,315.557,315.838,2527.0
2023-02-01 10:00:00,325.5,325.5,323.21,324.36,9660.0,315.3923,315.3923,313.1734,314.2877,9660.0
2023-02-01 10:05:00,324.44,324.66,324.19,324.45,2458.0,314.3652,314.5783,314.1229,314.3749,2458.0
2023-02-01 10:10:00,324.77,325.65,324.18,325.65,2650.0,314.6849,315.5376,314.1132,315.5376,2650.0
2023-02-01 10:15:00,325.51,325.87,325.2,325.62,3586.0,315.4019,315.7508,315.1016,315.5085,3586.0
2023-02-01 10:20:00,325.59,325.98,325.23,325.98,14576.0,315.4795,315.8574,315.1306,315.8574,14576.0
2023-02-01 10:25:00,325.96,326.17,325.71,325.79,2987.0,315.838,316.0415,315.5957,315.6733,2987.0
2023-02-01 10:30:00,325.79,326.82,325.78,326.82,7771.0,315.6733,316.6713,315.6636,316.6713,7771.0
2023-02-01 10:35:00,326.69,326.8,326.53,326.59,1076.0,316.5453,316.6519,316.3903,316.4484,1076.0
2023-02-01 10:40:00,326.69,326.69,325.58,325.58,3815.0,316.5453,316.5453,315.4698,315.4698,3815.0
2023-02-01 10:45:00,325.73,326.12,325.57,325.81,3990.0,315.6151,315.993,315.4601,315.6926,3990.0
2023-02-01 10:50:00,325.92,326.04,324.52,324.98,9805.0,315.7992,315.9155,314.4427,314.8884,9805.0
2023-02-01 10:55:00,324.83,326.06,324.78,325.63,2199.0,314.7431,315.9349,314.6946,315.5182,2199.0
2023-02-01 11:00:00,325.51,325.86,325.5,325.86,2133.0,315.4019,315.7411,315.3923,315.7411,2133.0
2023-02-01 11:05:00,325.8,326.06,325.59,325.78,3678.0,315.6829,315.9349,315.4795,315.6636,3678.0
2023-02-01 11:10:00,325.95,326.27,325.78,326.17,6191.0,315.8283,316.1383,315.6636,316.0415,6191.0
2023-02-01 11:15:00,326.29,326.39,326.03,326.37,2708.0,316.1577,316.2546,315.9058,316.2352,2708.0
2023-02-01 11:20:00,326.43,326.73,326.25,326.59,4876.0,316.2934,316.5841,316.119,316.4484,4876.0
2023-02-01 11:25:00,326.43,327.11,326.23,327.06,10207.0,316.2934,316.9523,316.0996,316.9038,10207.0
2023-02-01 11:30:00,326.98,327.31,326.75,326.75,3639.0,316.8263,317.1461,316.6034,316.6034,3639.0
2023-02-01 11:35:00,326.63,326.63,326.23,326.48,1832.0,316.4872,316.4872,316.0996,316.3418,1832.0
2023-02-01 11:40:00,326.39,326.63,326.29,326.38,2101.0,316.2546,316.4872,316.1577,316.2449,2101.0
2023-02-01 11:45:00,326.37,326.48,325.98,325.99,3297.0,316.2352,316.3418,315.8574,315.867,3297.0
2023-02-01 11:50:00,326.01,326.15,325.82,326.01,7409.0,315.8864,316.0221,315.7023,315.8864,7409.0
2023-02-01 11:55:00,325.82,326.07,325.7,325.74,5656.0,315.7023,315.9446,315.586,315.6248,5656.0
2023-02-01 12:00:00,325.62,325.83,325.47,325.67,2828.0,315.5085,315.712,315.3632,315.557,2828.0
2023-02-01 12:05:00,325.7,325.77,324.76,325.04,3557.0,315.586,315.6539,314.6752,314.9465,3557.0
2023-02-01 12:10:00,325.16,325.23,324.84,325.0,3064.0,315.0628,315.1306,314.7528,314.9078,3064.0
2023-02-01 12:15:00,324.93,325.09,324.51,324.58,3287.0,314.84,314.995,314.433,314.5008,3287.0
2023-02-01 12:20:00,324.53,325.33,324.35,325.33,7900.0,314.4524,315.2275,314.278,315.2275,7900.0
2023-02-01 12:25:00,325.26,325.51,325.25,325.38,3586.0,315.1597,315.4019,315.15,315.276,3586.0
2023-02-01 12:30:00,325.53,325.53,325.23,325.34,2191.0,315.4213,315.4213,315.1306,315.2372,2191.0
2023-02-01 12:35:00,325.12,325.56,325.12,325.44,2667.0,315.0241,315.4504,315.0241,315.3341,2667.0
2023-02-01 12:40:00,325.12,325.23,324.74,325.23,2601.0,315.0241,315.1306,314.6559,315.1306,2601.0
2023-02-01 12:45:00,325.08,325.21,324.72,324.73,3331.0,314.9853,315.1113,314.6365,314.6462,3331.0
2023-02-01 12:50:00,324.8,325.14,324.53,324.77,6852.0,314.714,315.0434,314.4524,314.6849,6852.0
2023-02-01 12:55:00,324.92,324.98,324.42,324.53,6531.0,314.8303,314.8884,314.3458,314.4524,6531.0
2023-02-01 13:00:00,324.41,324.45,324.01,324.22,6052.0,314.3361,314.3749,313.9485,314.152,6052.0
2023-02-01 13:05:00,324.22,324.85,324.22,324.66,6293.0,314.152,314.7624,314.152,314.5783,6293.0
2023-02-01 13:10:00,324.66,325.08,324.35,325.08,3709.0,314.5783,314.9853,314.278,314.9853,3709.0
2023-02-01 13:15:00,325.08,325.36,325.04,325.35,4664.0,314.9853,315.2566,314.9465,315.2469,4664.0
2023-02-01 13:20:00,325.35,325.44,325.03,325.44,4893.0,315.2469,315.3341,314.9369,315.3341,4893.0
2023-02-01 13:25:00,325.56,325.56,325.12,325.47,11250.0,315.4504,315.4504,315.0241,315.3632,11250.0
2023-02-01 13:30:00,325.48,326.04,325.3,325.87,2959.0,315.3729,315.9155,315.1985,315.7508,2959.0
2023-02-01 13:35:00,325.88,326.14,325.71,326.03,2320.0,315.7605,316.0124,315.5957,315.9058,2320.0
2023-02-01 13:40:00,326.07,326.15,325.45,325.45,3639.0,315.9446,316.0221,315.3438,315.3438,3639.0
2023-02-01 13:45:00,325.29,325.6,325.29,325.6,3039.0,315.1888,315.4892,315.1888,315.4892,3039.0
2023-02-01 13:50:00,325.69,325.91,325.63,325.82,2420.0,315.5764,315.7895,315.5182,315.7023,2420.0
2023-02-01 13:55:00,325.82,326.47,325.11,325.7,128704.0,315.7023,316.3321,315.0144,315.586,128704.0
2023-02-01 14:00:00,325.71,325.71,324.09,324.66,11621.0,315.5957,315.5957,314.026,314.5783,11621.0
2023-02-01 14:05:00,324.64,326.32,324.64,326.29,3603.0,314.559,316.1868,314.559,316.1577,3603.0
2023-02-01 14:10:00,325.74,326.17,325.25,325.57,5024.0,315.6248,316.0415,315.15,315.4601,5024.0
2023-02-01 14:15:00,325.56,325.71,324.72,325.47,6412.0,315.4504,315.5957,314.6365,315.3632,6412.0
2023-02-01 14:20:00,325.43,325.54,324.77,325.04,5961.0,315.3244,315.431,314.6849,314.9465,5961.0
2023-02-01 14:25:00,324.73,325.55,324.7,325.23,3347.0,314.6462,315.4407,314.6171,315.1306,3347.0
2023-02-01 14:30:00,325.54,325.76,323.51,324.12,7100.0,315.431,315.6442,313.4641,314.0551,7100.0
2023-02-01 14:35:00,324.25,326.9,324.06,326.9,8079.0,314.1811,316.7488,313.997,316.7488,8079.0
2023-02-01 14:40:00,326.62,328.27,326.54,327.75,8572.0,316.4775,318.0762,316.4,317.5724,8572.0
2023-02-01 14:45:00,327.75,328.92,327.44,328.28,5782.0,317.5724,318.7061,317.272,318.0859,5782.0
2023-02-01 14:50:00,328.07,329.14,328.07,328.39,6039.0,317.8825,318.9192,317.8825,318.1925,6039.0
2023-02-01 14:55:00,328.19,328.63,327.62,327.78,5570.0,317.9987,318.4251,317.4464,317.6015,5570.0
2023-02-01 15:00:00,327.99,329.32,327.87,329.12,5174.0,317.8049,319.0936,317.6887,318.8998,5174.0
2023-02-01 15:05:00,329.32,330.66,329.12,330.57,7823.0,319.0936,320.392,318.8998,320.3048,7823.0
2023-02-01 15:10:00,330.56,330.56,329.21,329.51,9064.0,320.2951,320.2951,318.9871,319.2777,9064.0
2023-02-01 15:15:00,329.68,329.71,328.91,329.3,9156.0,319.4425,319.4715,318.6964,319.0743,9156.0
2023-02-01 15:20:00,329.46,329.91,329.21,329.89,8811.0,319.2293,319.6653,318.9871,319.6459,8811.0
2023-02-01 15:25:00,330.53,330.53,329.67,330.15,8118.0,320.2661,320.2661,319.4328,319.8979,8118.0
2023-02-01 15:30:00,330.18,330.96,330.18,330.94,12998.0,319.9269,320.6827,319.9269,320.6633,12998.0
2023-02-01 15:35:00,331.22,332.14,331.07,332.03,8666.0,320.9346,321.8261,320.7893,321.7195,8666.0
2023-02-01 15:40:00,332.06,332.81,331.52,331.77,18569.0,321.7486,322.4753,321.2253,321.4676,18569.0
2023-02-01 15:45:00,331.64,331.94,330.34,330.7,21484.0,321.3416,321.6323,320.082,320.4308,21484.0
2023-02-01 15:50:00,330.56,330.71,329.51,329.73,29927.0,320.2951,320.4405,319.2777,319.4909,29927.0
2023-02-01 15:55:00,329.71,329.84,328.47,328.92,80675.0,319.4715,319.5975,318.27,318.7061,80675.0
2023-02-02 09:30:00,340.0,343.57,339.93,343.57,52659.0,329.442,332.9011,329.3742,332.9011,52659.0
2023-02-02 09:35:00,342.82,344.92,339.95,339.99,21826.0,332.1744,334.2092,329.3935,329.4323,21826.0
2023-02-02 09:40:00,340.0,341.43,336.2,336.69,25806.0,329.442,330.8276,325.76,326.2348,25806.0
2023-02-02 09:45:00,336.9,339.22,335.23,337.94,21443.0,326.4383,328.6862,324.8201,327.446,21443.0
2023-02-02 09:50:00,337.58,338.29,335.2,338.29,7024.0,327.0971,327.7851,324.791,327.7851,7024.0
2023-02-02 09:55:00,337.93,340.26,336.9,338.97,16387.0,327.4363,329.6939,326.4383,328.444,16387.0
2023-02-02 10:00:00,339.09,341.01,339.0,339.78,13937.0,328.5602,330.4206,328.473,329.2288,13937.0
2023-02-02 10:05:00,338.87,339.2,335.94,337.16,9498.0,328.3471,328.6668,325.5081,326.6902,9498.0
2023-02-02 10:10:00,336.89,337.03,335.31,336.84,56297.0,326.4286,326.5642,324.8976,326.3801,56297.0
2023-02-02 10:15:00,336.56,336.78,335.69,336.35,4965.0,326.1088,326.322,325.2658,325.9053,4965.0
2023-02-02 10:20:00,336.32,337.11,336.08,336.89,11577.0,325.8763,326.6417,325.6437,326.4286,11577.0
2023-02-02 10:25:00,336.88,336.99,335.68,336.3,12382.0,326.4189,326.5255,325.2561,325.8569,12382.0
2023-02-02 10:30:00,336.31,338.51,336.31,338.0,7314.0,325.8666,327.9983,325.8666,327.5041,7314.0
2023-02-02 10:35:00,338.5,340.59,338.23,339.57,11459.0,327.9886,330.0137,327.727,329.0253,11459.0
2023-02-02 10:40:00,339.57,340.42,339.06,339.28,20085.0,329.0253,329.8489,328.5312,328.7443,20085.0
2023-02-02 10:45:00,339.28,340.1,338.74,339.85,27230.0,328.7443,329.5389,328.2211,329.2966,27230.0
2023-02-02 10:50:00,340.05,340.76,339.74,340.49,4987.0,329.4904,330.1784,329.1901,329.9168,4987.0
2023-02-02 10:55:00,340.12,341.15,340.08,340.84,19287.0,329.5583,330.5563,329.5195,330.2559,19287.0
2023-02-02 11:00:00,340.81,341.59,340.52,341.59,15579.0,330.2268,330.9826,329.9458,330.9826,15579.0
2023-02-02 11:05:00,341.27,341.51,340.55,341.22,2480.0,330.6726,330.9051,329.9749,330.6241,2480.0
2023-02-02 11:10:00,341.22,342.99,341.21,342.99,7328.0,330.6241,332.3391,330.6144,332.3391,7328.0
2023-02-02 11:15:00,342.97,343.1,342.1,342.29,9202.0,332.3198,332.4457,331.4768,331.6609,9202.0
2023-02-02 11:20:00,342.28,343.29,342.27,342.8,51214.0,331.6512,332.6298,331.6415,332.155,51214.0
2023-02-02 11:25:00,342.53,342.59,341.6,341.9,8511.0,331.8934,331.9516,330.9923,331.283,8511.0
2023-02-02 11:30:00,341.7,342.62,341.15,342.13,17292.0,331.0892,331.9806,330.5563,331.5058,17292.0
2023-02-02 11:35:00,342.1,342.32,340.74,340.89,8891.0,331.4768,331.6899,330.159,330.3044,8891.0
2023-02-02 11:40:00,340.85,341.02,339.31,339.5,15239.0,330.2656,330.4303,328.7734,328.9575,15239.0
2023-02-02 11:45:00,339.52,339.52,338.93,339.18,5090.0,328.9769,328.9769,328.4052,328.6475,5090.0
2023-02-02 11:50:00,339.18,339.54,338.32,338.41,5787.0,328.6475,328.9963,327.8142,327.9014,5787.0
2023-02-02 11:55:00,338.01,338.16,337.03,338.05,6742.0,327.5138,327.6591,326.5642,327.5525,6742.0
2023-02-02 12:00:00,338.05,339.31,338.05,339.03,5470.0,327.5525,328.7734,327.5525,328.5021,5470.0
2023-02-02 12:05:00,339.18,339.56,338.87,338.87,5100.0,328.6475,329.0157,328.3471,328.3471,5100.0
2023-02-02 12:10:00,338.83,340.09,338.83,340.05,2401.0,328.3083,329.5292,328.3083,329.4904,2401.0
2023-02-02 12:15:00,340.24,340.49,340.15,340.42,5733.0,329.6745,329.9168,329.5873,329.8489,5733.0
2023-02-02 12:20:00,340.3,341.45,340.19,341.43,5153.0,329.7327,330.847,329.6261,330.8276,5153.0
2023-02-02 12:25:00,341.51,341.91,341.44,341.71,6364.0,330.9051,331.2927,330.8373,331.0989,6364.0
2023-02-02 12:30:00,341.47,342.58,341.47,342.43,6341.0,330.8663,331.9419,330.8663,331.7965,6341.0
2023-02-02 12:35:00,342.47,344.07,342.3,344.07,36041.0,331.8353,333.3856,331.6706,333.3856,36041.0
2023-02-02 12:40:00,344.12,344.49,343.11,343.47,4966.0,333.4341,333.7926,332.4554,332.8042,4966.0
2023-02-02 12:45:00,343.39,343.39,342.29,343.24,5164.0,332.7267,332.7267,331.6609,332.5814,5164.0
2023-02-02 12:50:00,343.0,343.16,342.02,342.03,8753.0,332.3488,332.5039,331.3993,331.409,8753.0
2023-02-02 12:55:00,342.15,342.54,341.85,341.9,9262.0,331.5252,331.9031,331.2345,331.283,9262.0
2023-02-02 13:00:00,342.64,342.72,341.5,341.5,8287.0,332.0,332.0775,330.8954,330.8954,8287.0
2023-02-02 13:05:00,341.51,341.67,340.1,340.1,4855.0,330.9051,331.0601,329.5389,329.5389,4855.0
2023-02-02 13:10:00,340.31,341.29,340.31,341.13,5250.0,329.7424,330.6919,329.7424,330.5369,5250.0
2023-02-02 13:15:00,341.19,341.19,339.78,340.34,4220.0,330.595,330.595,329.2288,329.7714,4220.0
2023-02-02 13:20:00,340.51,340.68,340.07,340.18,3810.0,329.9362,330.1009,329.5098,329.6164,3810.0
2023-02-02 13:25:00,340.12,340.19,339.37,339.37,2883.0,329.5583,329.6261,328.8316,328.8316,2883.0
2023-02-02 13:30:00,339.5,340.6,339.49,340.6,4375.0,328.9575,330.0234,328.9478,330.0234,4375.0
2023-02-02 13:35:00,340.53,341.22,340.27,341.22,22278.0,329.9555,330.6241,329.7036,330.6241,22278.0
2023-02-02 13:40:00,340.99,340.99,339.87,339.91,17771.0,330.4012,330.4012,329.316,329.3548,17771.0
2023-02-02 13:45:00,340.29,341.5,340.18,341.4,10286.0,329.723,330.8954,329.6164,330.7985,10286.0
2023-02-02 13:50:00,341.56,341.76,340.92,341.71,9670.0,330.9535,331.1473,330.3334,331.0989,9670.0
2023-02-02 13:55:00,341.75,341.75,340.86,341.0,9285.0,331.1376,331.1376,330.2753,330.4109,9285.0
2023-02-02 14:00:00,341.18,341.61,340.5,341.11,11216.0,330.5853,331.002,329.9265,330.5175,11216.0
2023-02-02 14:05:00,341.13,341.15,340.35,340.35,2225.0,330.5369,330.5563,329.7811,329.7811,2225.0
2023-02-02 14:10:00,340.35,340.35,338.06,338.24,4662.0,329.7811,329.7811,327.5622,327.7366,4662.0
2023-02-02 14:15:00,338.18,338.18,337.6,337.88,8289.0,327.6785,327.6785,327.1165,327.3878,8289.0
2023-02-02 14:20:00,337.69,337.69,336.1,336.69,15284.0,327.2037,327.2037,325.6631,326.2348,15284.0
2023-02-02 14:25:00,337.18,337.49,336.96,337.49,3125.0,326.7096,327.0099,326.4964,327.0099,3125.0
2023-02-02 14:30:00,337.47,337.52,336.85,337.03,10148.0,326.9906,327.039,326.3898,326.5642,10148.0
2023-02-02 14:35:00,337.03,337.07,336.36,336.77,9551.0,326.5642,326.603,325.915,326.3123,9551.0
2023-02-02 14:40:00,336.81,336.93,336.41,336.8,4451.0,326.3511,326.4673,325.9635,326.3414,4451.0
2023-02-02 14:45:00,336.75,337.46,336.2,337.46,6910.0,326.2929,326.9809,325.76,326.9809,6910.0
2023-02-02 14:50:00,337.37,337.64,336.48,336.52,11505.0,326.8937,327.1553,326.0313,326.0701,11505.0
2023-02-02 14:55:00,336.61,336.61,335.45,335.8,10582.0,326.1573,326.1573,325.0333,325.3724,10582.0
2023-02-02 15:00:00,335.76,336.11,335.38,335.93,7516.0,325.3337,325.6728,324.9655,325.4984,7516.0
2023-02-02 15:05:00,335.87,336.82,335.46,335.56,5620.0,325.4402,326.3607,325.043,325.1399,5620.0
2023-02-02 15:10:00,335.91,336.12,335.61,335.98,6646.0,325.479,325.6825,325.1883,325.5468,6646.0
2023-02-02 15:15:00,335.98,335.98,335.28,335.86,9665.0,325.5468,325.5468,324.8686,325.4306,9665.0
2023-02-02 15:20:00,335.92,337.34,335.78,337.24,6729.0,325.4887,326.8646,325.353,326.7677,6729.0
2023-02-02 15:25:00,337.2,338.14,337.02,337.52,33035.0,326.7289,327.6398,326.5545,327.039,33035.0
2023-02-02 15:30:00,337.67,337.82,337.16,337.3,7454.0,327.1843,327.3297,326.6902,326.8258,7454.0
2023-02-02 15:35:00,337.57,337.74,336.7,336.7,6022.0,327.0875,327.2522,326.2445,326.2445,6022.0
2023-02-02 15:40:00,336.8,336.92,335.79,336.12,9017.0,326.3414,326.4576,325.3627,325.6825,9017.0
2023-02-02 15:45:00,336.06,336.46,335.91,336.22,11942.0,325.6243,326.0119,325.479,325.7794,11942.0
2023-02-02 15:50:00,336.44,337.06,336.39,336.97,32000.0,325.9925,326.5933,325.9441,326.5061,32000.0
2023-02-02 15:55:00,337.07,337.6,337.04,337.59,61166.0,326.603,327.1165,326.5739,327.1068,61166.0
2023-02-03 09:30:00,336.77,338.0,336.16,337.73,14671.0,326.3123,327.5041,325.7212,327.2425,14671.0
2023-02-03 09:35:00,337.0,339.63,336.81,339.11,36188.0,326.5352,329.0835,326.3511,328.5796,36188.0
2023-02-03 09:40:00,339.24,340.74,338.85,340.37,7790.0,328.7056,330.159,328.3277,329.8005,7790.0
2023-02-03 09:45:00,340.67,342.44,340.31,342.19,27088.0,330.0912,331.8062,329.7424,331.564,27088.0
2023-02-03 09:50:00,342.19,343.71,341.16,343.27,63938.0,331.564,333.0368,330.566,332.6104,63938.0
2023-02-03 09:55:00,343.19,343.93,342.53,343.89,38542.0,332.5329,333.25,331.8934,333.2112,38542.0
2023-02-03 10:00:00,343.77,343.77,340.46,342.18,16175.0,333.0949,333.0949,329.8877,331.5543,16175.0
2023-02-03 10:05:00,341.87,343.36,341.31,343.36,15965.0,331.2539,332.6977,330.7113,332.6977,15965.0
2023-02-03 10:10:00,343.51,344.32,342.5,344.05,23405.0,332.843,333.6278,331.8644,333.3662,23405.0
2023-02-03 10:15:00,344.05,345.34,343.63,344.75,20857.0,333.3662,334.6162,332.9593,334.0445,20857.0
2023-02-03 10:20:00,344.84,345.36,344.64,345.36,18153.0,334.1317,334.6355,333.9379,334.6355,18153.0
2023-02-03 10:25:00,345.25,345.52,344.57,344.67,10630.0,334.529,334.7906,333.8701,333.967,10630.0
2023-02-03 10:30:00,344.92,345.25,344.27,345.2,8579.0,334.2092,334.529,333.5794,334.4805,8579.0
2023-02-03 10:35:00,345.46,345.46,344.42,344.55,13063.0,334.7324,334.7324,333.7247,333.8507,13063.0
2023-02-03 10:40:00,344.41,345.82,344.41,345.39,15318.0,333.715,335.0813,333.715,334.6646,15318.0
2023-02-03 10:45:00,345.5,346.29,344.99,346.26,6391.0,334.7712,335.5367,334.277,335.5076,6391.0
2023-02-03 10:50:00,346.05,346.84,345.98,346.27,12960.0,335.3041,336.0696,335.2363,335.5173,12960.0
2023-02-03 10:55:00,346.09,347.89,345.93,347.32,6758.0,335.3429,337.087,335.1878,336.5347,6758.0
2023-02-03 11:00:00,347.31,347.62,346.95,347.05,4362.0,336.525,336.8254,336.1762,336.2731,4362.0
2023-02-03 11:05:00,346.83,346.83,344.67,344.82,10219.0,336.0599,336.0599,333.967,334.1123,10219.0
2023-02-03 11:10:00,345.25,345.85,344.87,345.75,9538.0,334.529,335.1103,334.1608,335.0134,9538.0
2023-02-03 11:15:00,345.75,346.07,345.47,345.51,5967.0,335.0134,335.3235,334.7421,334.7809,5967.0
2023-02-03 11:20:00,345.76,346.36,345.3,346.26,6796.0,335.0231,335.6045,334.5774,335.5076,6796.0
2023-02-03 11:25:00,346.06,346.93,345.87,346.8,14366.0,335.3138,336.1568,335.1297,336.0308,14366.0
2023-02-03 11:30:00,346.8,347.87,346.58,347.84,13173.0,336.0308,337.0676,335.8177,337.0385,13173.0
2023-02-03 11:35:00,347.81,347.99,347.06,347.27,21972.0,337.0095,337.1839,336.2828,336.4862,21972.0
2023-02-03 11:40:00,347.17,348.69,347.07,348.46,24492.0,336.3893,337.8621,336.2924,337.6393,24492.0
2023-02-03 11:45:00,348.48,349.0,347.91,348.13,35106.0,337.6587,338.1625,337.1064,337.3195,35106.0
2023-02-03 11:50:00,348.29,349.53,348.29,349.32,13699.0,337.4746,338.6761,337.4746,338.4726,13699.0
2023-02-03 11:55:00,349.32,349.74,348.8,348.81,19248.0,338.4726,338.8795,337.9687,337.9784,19248.0
2023-02-03 12:00:00,348.94,349.24,348.54,349.0,9791.0,338.1044,338.3951,337.7168,338.1625,9791.0
2023-02-03 12:05:00,349.0,349.58,348.85,349.16,20969.0,338.1625,338.7245,338.0172,338.3175,20969.0
2023-02-03 12:10:00,349.16,349.2,348.33,348.68,22120.0,338.3175,338.3563,337.5133,337.8525,22120.0
2023-02-03 12:15:00,348.68,348.97,347.63,347.72,9938.0,337.8525,338.1334,336.8351,336.9223,9938.0
2023-02-03 12:20:00,347.6,348.45,347.1,348.23,13026.0,336.806,337.6296,336.3215,337.4164,13026.0
2023-02-03 12:25:00,348.29,349.15,348.13,348.13,7783.0,337.4746,338.3079,337.3195,337.3195,7783.0
2023-02-03 12:30:00,347.92,348.67,347.91,348.31,7677.0,337.1161,337.8428,337.1064,337.4939,7677.0
2023-02-03 12:35:00,348.26,348.9,348.18,348.86,5979.0,337.4455,338.0656,337.368,338.0269,5979.0
2023-02-03 12:40:00,348.85,349.66,348.78,349.24,5580.0,338.0172,338.802,337.9493,338.3951,5580.0
2023-02-03 12:45:00,349.16,349.33,348.78,348.93,10143.0,338.3175,338.4823,337.9493,338.0947,10143.0
2023-02-03 12:50:00,348.9,349.23,348.59,349.04,9993.0,338.0656,338.3854,337.7652,338.2013,9993.0
2023-02-03 12:55:00,349.07,349.35,347.71,347.72,10314.0,338.2303,338.5016,336.9126,336.9223,10314.0
2023-02-03 13:00:00,347.59,347.83,347.18,347.47,10907.0,336.7963,337.0288,336.399,336.68,10907.0
2023-02-03 13:05:00,347.49,347.81,346.9,347.04,27267.0,336.6994,337.0095,336.1277,336.2634,27267.0
2023-02-03 13:10:00,346.97,347.64,346.73,347.61,7621.0,336.1956,336.8447,335.963,336.8157,7621.0
2023-02-03 13:15:00,347.51,348.13,347.32,348.02,9377.0,336.7188,337.3195,336.5347,337.2129,9377.0
2023-02-03 13:20:00,348.02,348.45,347.76,348.3,13858.0,337.2129,337.6296,336.961,337.4843,13858.0
2023-02-03 13:25:00,348.35,348.59,348.2,348.49,7222.0,337.5327,337.7652,337.3874,337.6684,7222.0
2023-02-03 13:30:00,348.41,348.66,347.84,348.37,11810.0,337.5908,337.8331,337.0385,337.5521,11810.0
2023-02-03 13:35:00,348.36,349.06,347.91,349.02,14542.0,337.5424,338.2207,337.1064,338.1819,14542.0
2023-02-03 13:40:00,348.99,348.99,347.81,347.96,14106.0,338.1528,338.1528,337.0095,337.1548,14106.0
2023-02-03 13:45:00,347.94,348.05,347.11,347.11,19371.0,337.1354,337.242,336.3312,336.3312,19371.0
2023-02-03 13:50:00,347.19,348.5,346.91,348.28,14269.0,336.4087,337.678,336.1374,337.4649,14269.0
2023-02-03 13:55:00,348.01,348.01,346.14,346.65,6688.0,337.2033,337.2033,335.3913,335.8855,6688.0
2023-02-03 14:00:00,346.47,347.32,346.47,347.01,12664.0,335.7111,336.5347,335.7111,336.2343,12664.0
2023-02-03 14:05:00,347.0,347.75,346.98,347.32,7316.0,336.2246,336.9513,336.2052,336.5347,7316.0
2023-02-03 14:10:00,347.17,347.25,346.68,347.13,7997.0,336.3893,336.4669,335.9146,336.3506,7997.0
2023-02-03 14:15:00,347.3,347.48,346.63,346.87,6427.0,336.5153,336.6897,335.8661,336.0987,6427.0
2023-02-03 14:20:00,346.92,347.38,346.92,347.07,14721.0,336.1471,336.5928,336.1471,336.2924,14721.0
2023-02-03 14:25:00,347.07,348.07,347.07,348.05,5074.0,336.2924,337.2614,336.2924,337.242,5074.0
2023-02-03 14:30:00,347.91,348.38,347.6,347.95,17037.0,337.1064,337.5618,336.806,337.1451,17037.0
2023-02-03 14:35:00,348.0,348.5,347.91,348.16,10216.0,337.1936,337.678,337.1064,337.3486,10216.0
2023-02-03 14:40:00,348.16,348.47,348.03,348.19,8831.0,337.3486,337.649,337.2226,337.3777,8831.0
2023-02-03 14:45:00,348.19,348.65,348.08,348.49,11327.0,337.3777,337.8234,337.2711,337.6684,11327.0
2023-02-03 14:50:00,348.38,348.8,348.22,348.69,18120.0,337.5618,337.9687,337.4067,337.8621,18120.0
2023-02-03 14:55:00,348.69,348.86,348.24,348.55,26683.0,337.8621,338.0269,337.4261,337.7265,26683.0
2023-02-03 15:00:00,348.38,348.54,348.17,348.5,16893.0,337.5618,337.7168,337.3583,337.678,16893.0
2023-02-03 15:05:00,348.41,348.76,348.12,348.65,13051.0,337.5908,337.93,337.3098,337.8234,13051.0
2023-02-03 15:10:00,348.46,349.13,348.46,349.02,12553.0,337.6393,338.2885,337.6393,338.1819,12553.0
2023-02-03 15:15:00,348.99,349.86,348.76,349.65,8305.0,338.1528,338.9958,337.93,338.7923,8305.0
2023-02-03 15:20:00,349.64,349.78,349.2,349.73,11658.0,338.7826,338.9183,338.3563,338.8698,11658.0
2023-02-03 15:25:00,349.69,349.79,349.38,349.59,15163.0,338.8311,338.928,338.5307,338.7342,15163.0
2023-02-03 15:30:00,349.62,349.83,349.17,349.17,11378.0,338.7633,338.9667,338.3272,338.3272,11378.0
2023-02-03 15:35:00,349.04,349.37,348.74,348.88,15392.0,338.2013,338.521,337.9106,338.0462,15392.0
2023-02-03 15:40:00,348.88,349.34,348.68,348.94,16879.0,338.0462,338.492,337.8525,338.1044,16879.0
2023-02-03 15:45:00,348.94,349.15,347.9,348.71,45901.0,338.1044,338.3079,337.0967,337.8815,45901.0
2023-02-03 15:50:00,348.67,350.1,348.67,350.1,54916.0,337.8428,339.2284,337.8428,339.2284,54916.0
2023-02-03 15:55:00,350.05,350.36,349.92,350.11,94892.0,339.1799,339.4803,339.0539,339.238,94892.0
2023-02-06 09:30:00,348.25,348.56,346.1,348.17,14373.0,337.4358,337.7362,335.3526,337.3583,14373.0
2023-02-06 09:35:00,348.2,349.53,348.18,349.38,5868.0,337.3874,338.6761,337.368,338.5307,5868.0
2023-02-06 09:40:00,349.45,350.25,349.01,349.46,23495.0,338.5985,339.3737,338.1722,338.6082,23495.0
2023-02-06 09:45:00,349.22,349.22,347.21,349.11,7500.0,338.3757,338.3757,336.4281,338.2691,7500.0
2023-02-06 09:50:00,348.76,349.59,348.52,348.99,9135.0,337.93,338.7342,337.6974,338.1528,9135.0
2023-02-06 09:55:00,349.31,349.49,347.71,348.4,9621.0,338.4629,338.6373,336.9126,337.5811,9621.0
2023-02-06 10:00:00,348.21,348.54,347.34,347.37,4914.0,337.397,337.7168,336.5541,336.5831,4914.0
2023-02-06 10:05:00,347.23,347.74,346.65,347.35,5633.0,336.4475,336.9416,335.8855,336.5638,5633.0
2023-02-06 10:10:00,347.35,348.17,347.24,348.1,8829.0,336.5638,337.3583,336.4572,337.2905,8829.0
2023-02-06 10:15:00,347.93,347.97,347.4,347.58,4458.0,337.1257,337.1645,336.6122,336.7866,4458.0
2023-02-06 10:20:00,347.58,347.58,346.9,346.96,11663.0,336.7866,336.7866,336.1277,336.1859,11663.0
2023-02-06 10:25:00,346.65,346.76,346.45,346.6,5913.0,335.8855,335.9921,335.6917,335.837,5913.0
2023-02-06 10:30:00,346.47,346.66,346.02,346.61,3948.0,335.7111,335.8952,335.2751,335.8467,3948.0
2023-02-06 10:35:00,346.82,347.34,346.69,347.34,6741.0,336.0502,336.5541,335.9242,336.5541,6741.0
2023-02-06 10:40:00,347.43,348.29,347.42,348.23,3400.0,336.6413,337.4746,336.6316,337.4164,3400.0
2023-02-06 10:45:00,348.07,349.39,348.07,349.24,8556.0,337.2614,338.5404,337.2614,338.3951,8556.0
2023-02-06 10:50:00,349.38,349.97,349.18,349.52,7160.0,338.5307,339.1024,338.3369,338.6664,7160.0
2023-02-06 10:55:00,349.48,350.31,349.32,350.06,6160.0,338.6276,339.4318,338.4726,339.1896,6160.0
2023-02-06 11:00:00,350.18,350.38,350.05,350.33,6719.0,339.3059,339.4997,339.1799,339.4512,6719.0
2023-02-06 11:05:00,350.42,350.95,350.27,350.27,5073.0,339.5384,340.052,339.3931,339.3931,5073.0
2023-02-06 11:10:00,350.49,350.71,350.26,350.66,5004.0,339.6062,339.8194,339.3834,339.771,5004.0
2023-02-06 11:15:00,350.72,351.39,350.71,351.18,6099.0,339.8291,340.4783,339.8194,340.2748,6099.0
2023-02-06 11:20:00,351.32,351.32,350.78,350.88,6412.0,340.4105,340.4105,339.8872,339.9841,6412.0
2023-02-06 11:25:00,350.98,351.4,350.82,351.39,3862.0,340.081,340.488,339.926,340.4783,3862.0
2023-02-06 11:30:00,351.39,351.98,351.37,351.84,5550.0,340.4783,341.05,340.4589,340.9143,5550.0
2023-02-06 11:35:00,351.76,351.84,351.27,351.27,2102.0,340.8368,340.9143,340.362,340.362,2102.0
2023-02-06 11:40:00,351.41,351.45,351.08,351.09,9103.0,340.4977,340.5364,340.1779,340.1876,9103.0
2023-02-06 11:45:00,351.1,351.37,350.83,351.09,7817.0,340.1973,340.4589,339.9357,340.1876,7817.0
2023-02-06 11:50:00,351.13,351.45,351.01,351.16,7567.0,340.2264,340.5364,340.1101,340.2554,7567.0
2023-02-06 11:55:00,351.18,351.36,350.9,351.25,17839.0,340.2748,340.4492,340.0035,340.3426,17839.0
2023-02-06 12:00:00,351.08,351.7,351.03,351.69,10885.0,340.1779,340.7787,340.1295,340.769,10885.0
2023-02-06 12:05:00,351.71,352.5,351.71,352.5,3775.0,340.7884,341.5538,340.7884,341.5538,3775.0
2023-02-06 12:10:00,352.52,352.63,351.75,351.79,8530.0,341.5732,341.6798,340.8271,340.8659,8530.0
2023-02-06 12:15:00,351.77,352.02,351.5,351.63,4449.0,340.8465,341.0887,340.5849,340.7108,4449.0
2023-02-06 12:20:00,351.61,352.28,351.58,352.17,6732.0,340.6915,341.3407,340.6624,341.2341,6732.0
2023-02-06 12:25:00,352.18,352.74,352.08,352.4,7568.0,341.2438,341.7864,341.1469,341.4569,7568.0
2023-02-06 12:30:00,352.39,352.39,351.49,351.49,10227.0,341.4472,341.4472,340.5752,340.5752,10227.0
2023-02-06 12:35:00,351.53,351.66,351.35,351.37,4333.0,340.614,340.7399,340.4395,340.4589,4333.0
2023-02-06 12:40:00,351.35,351.73,351.28,351.29,3431.0,340.4395,340.8077,340.3717,340.3814,3431.0
2023-02-06 12:45:00,350.89,351.16,350.36,350.55,1892.0,339.9938,340.2554,339.4803,339.6644,1892.0
2023-02-06 12:50:00,350.36,350.36,350.17,350.18,3400.0,339.4803,339.4803,339.2962,339.3059,3400.0
2023-02-06 12:55:00,350.22,350.68,350.22,350.63,3172.0,339.3446,339.7903,339.3446,339.7419,3172.0
2023-02-06 13:00:00,350.48,350.69,350.31,350.55,11300.0,339.5966,339.8,339.4318,339.6644,11300.0
2023-02-06 13:05:00,350.68,351.01,350.68,350.91,8529.0,339.7903,340.1101,339.7903,340.0132,8529.0
2023-02-06 13:10:00,350.91,351.03,350.09,350.94,15567.0,340.0132,340.1295,339.2187,340.0423,15567.0
2023-02-06 13:15:00,351.02,351.52,351.01,351.46,4600.0,340.1198,340.6043,340.1101,340.5461,4600.0
2023-02-06 13:20:00,351.38,351.56,351.33,351.54,2141.0,340.4686,340.643,340.4202,340.6236,2141.0
2023-02-06 13:25:00,351.59,351.65,351.02,351.11,5863.0,340.6721,340.7302,340.1198,340.207,5863.0
2023-02-06 13:30:00,351.0,351.53,351.0,351.46,2777.0,340.1004,340.614,340.1004,340.5461,2777.0
2023-02-06 13:35:00,351.48,351.96,351.48,351.71,4000.0,340.5655,341.0306,340.5655,340.7884,4000.0
2023-02-06 13:40:00,351.55,351.55,350.96,351.24,6923.0,340.6333,340.6333,340.0617,340.333,6923.0
2023-02-06 13:45:00,351.22,351.23,350.53,350.56,5937.0,340.3136,340.3233,339.645,339.6741,5937.0
2023-02-06 13:50:00,350.59,350.82,350.09,350.26,5291.0,339.7031,339.926,339.2187,339.3834,5291.0
2023-02-06 13:55:00,350.28,350.57,350.08,350.34,4329.0,339.4028,339.6838,339.209,339.4609,4329.0
2023-02-06 14:00:00,350.34,350.6,350.24,350.25,5071.0,339.4609,339.7128,339.364,339.3737,5071.0
2023-02-06 14:05:00,350.22,350.25,349.72,349.75,3990.0,339.3446,339.3737,338.8602,338.8892,3990.0
2023-02-06 14:10:00,349.93,350.1,349.71,349.98,2542.0,339.0636,339.2284,338.8505,339.1121,2542.0
2023-02-06 14:15:00,350.05,351.09,350.03,351.02,6759.0,339.1799,340.1876,339.1605,340.1198,6759.0
2023-02-06 14:20:00,350.96,350.96,350.47,350.54,3949.0,340.0617,340.0617,339.5869,339.6547,3949.0
2023-02-06 14:25:00,350.52,350.52,349.93,350.06,3545.0,339.6353,339.6353,339.0636,339.1896,3545.0
2023-02-06 14:30:00,350.01,350.14,349.81,349.81,3405.0,339.1412,339.2671,338.9474,338.9474,3405.0
2023-02-06 14:35:00,349.87,349.87,349.43,349.52,3125.0,339.0055,339.0055,338.5792,338.6664,3125.0
2023-02-06 14:40:00,349.53,349.54,349.08,349.34,4058.0,338.6761,338.6857,338.24,338.492,4058.0
2023-02-06 14:45:00,349.45,349.75,349.38,349.72,5214.0,338.5985,338.8892,338.5307,338.8602,5214.0
2023-02-06 14:50:00,349.6,349.91,349.33,349.91,2350.0,338.7439,339.0443,338.4823,339.0443,2350.0
2023-02-06 14:55:00,350.03,350.47,349.97,350.33,6383.0,339.1605,339.5869,339.1024,339.4512,6383.0
2023-02-06 15:00:00,350.17,350.26,349.96,350.2,2090.0,339.2962,339.3834,339.0927,339.3253,2090.0
2023-02-06 15:05:00,350.03,350.12,349.72,350.11,4127.0,339.1605,339.2477,338.8602,339.238,4127.0
2023-02-06 15:10:00,350.17,350.17,349.77,349.83,6891.0,339.2962,339.2962,338.9086,338.9667,6891.0
2023-02-06 15:15:00,349.76,349.76,349.46,349.46,6454.0,338.8989,338.8989,338.6082,338.6082,6454.0
2023-02-06 15:20:00,349.49,349.83,349.34,349.66,10167.0,338.6373,338.9667,338.492,338.802,10167.0
2023-02-06 15:25:00,349.73,349.73,348.95,348.98,5776.0,338.8698,338.8698,338.1141,338.1431,5776.0
2023-02-06 15:30:00,348.98,349.66,348.94,349.52,13279.0,338.1431,338.802,338.1044,338.6664,13279.0
2023-02-06 15:35:00,349.67,350.23,349.67,350.05,5531.0,338.8117,339.3543,338.8117,339.1799,5531.0
2023-02-06 15:40:00,350.05,350.16,349.92,349.93,12051.0,339.1799,339.2865,339.0539,339.0636,12051.0
2023-02-06 15:45:00,349.9,350.07,349.36,349.38,21188.0,339.0346,339.1993,338.5113,338.5307,21188.0
2023-02-06 15:50:00,349.46,349.7,349.27,349.32,26726.0,338.6082,338.8408,338.4241,338.4726,26726.0
2023-02-06 15:55:00,349.32,349.49,348.97,348.98,59347.0,338.4726,338.6373,338.1334,338.1431,59347.0
2023-02-07 09:30:00,348.04,348.24,346.1,346.1,7770.0,337.2323,337.4261,335.3526,335.3526,7770.0
2023-02-07 09:35:00,347.64,347.73,346.82,346.86,2200.0,336.8447,336.932,336.0502,336.089,2200.0
2023-02-07 09:40:00,347.31,347.77,346.76,347.28,2530.0,336.525,336.9707,335.9921,336.4959,2530.0
2023-02-07 09:45:00,347.2,347.24,346.85,346.97,2130.0,336.4184,336.4572,336.0793,336.1956,2130.0
2023-02-07 09:50:00,347.52,348.13,346.79,346.83,4068.0,336.7285,337.3195,336.0211,336.0599,4068.0
2023-02-07 09:55:00,346.81,346.99,346.54,346.58,4000.0,336.0405,336.2149,335.7789,335.8177,4000.0
2023-02-07 10:00:00,346.69,346.95,345.61,345.61,6706.0,335.9242,336.1762,334.8778,334.8778,6706.0
2023-02-07 10:05:00,345.75,346.3,345.69,346.01,4610.0,335.0134,335.5464,334.9553,335.2654,4610.0
2023-02-07 10:10:00,345.87,346.12,345.01,345.01,4261.0,335.1297,335.3719,334.2964,334.2964,4261.0
2023-02-07 10:15:00,345.09,345.4,344.96,345.4,4122.0,334.3739,334.6743,334.248,334.6743,4122.0
2023-02-07 10:20:00,345.31,345.39,344.22,344.22,3928.0,334.5871,334.6646,333.5309,333.5309,3928.0
2023-02-07 10:25:00,344.38,344.56,343.91,344.32,5548.0,333.686,333.8604,333.2306,333.6278,5548.0
2023-02-07 10:30:00,344.28,344.85,344.03,344.1,15542.0,333.5891,334.1414,333.3468,333.4147,15542.0
2023-02-07 10:35:00,344.49,344.51,344.03,344.27,2869.0,333.7926,333.8119,333.3468,333.5794,2869.0
2023-02-07 10:40:00,344.11,345.28,344.01,345.06,5722.0,333.4244,334.558,333.3275,334.3449,5722.0
2023-02-07 10:45:00,345.2,345.47,345.14,345.47,1193.0,334.4805,334.7421,334.4224,334.7421,1193.0
2023-02-07 10:50:00,345.7,345.88,345.48,345.79,4051.0,334.965,335.1394,334.7518,335.0522,4051.0
2023-02-07 10:55:00,345.57,345.57,344.89,344.9,1200.0,334.839,334.839,334.1801,334.1898,1200.0
2023-02-07 11:00:00,345.07,345.2,344.75,344.75,2091.0,334.3546,334.4805,334.0445,334.0445,2091.0
2023-02-07 11:05:00,344.53,345.31,344.53,345.31,6082.0,333.8313,334.5871,333.8313,334.5871,6082.0
2023-02-07 11:10:00,345.38,345.39,345.16,345.16,889.0,334.6549,334.6646,334.4418,334.4418,889.0
2023-02-07 11:15:00,345.28,345.63,344.88,344.9,4990.0,334.558,334.8972,334.1705,334.1898,4990.0
2023-02-07 11:20:00,344.8,345.01,344.63,344.93,3020.0,334.0929,334.2964,333.9282,334.2189,3020.0
2023-02-07 11:25:00,345.05,346.18,345.01,346.18,14715.0,334.3352,335.4301,334.2964,335.4301,14715.0
2023-02-07 11:30:00,346.14,346.57,345.95,346.38,4560.0,335.3913,335.808,335.2072,335.6239,4560.0
2023-02-07 11:35:00,346.37,346.46,345.96,345.96,2044.0,335.6142,335.7014,335.2169,335.2169,2044.0
2023-02-07 11:40:00,346.08,346.3,345.82,345.95,3915.0,335.3332,335.5464,335.0813,335.2072,3915.0
2023-02-07 11:45:00,346.09,346.11,345.8,346.11,1300.0,335.3429,335.3623,335.0619,335.3623,1300.0
2023-02-07 11:50:00,346.04,346.24,345.78,345.82,2916.0,335.2944,335.4882,335.0425,335.0813,2916.0
2023-02-07 11:55:00,345.65,346.0,345.62,346.0,3570.0,334.9165,335.2557,334.8875,335.2557,3570.0
2023-02-07 12:00:00,346.0,346.23,345.75,346.23,3785.0,335.2557,335.4785,335.0134,335.4785,3785.0
2023-02-07 12:05:00,346.3,346.35,346.2,346.35,901.0,335.5464,335.5948,335.4495,335.5948,901.0
2023-02-07 12:10:00,346.33,346.45,345.76,345.81,16347.0,335.5754,335.6917,335.0231,335.0716,16347.0
2023-02-07 12:15:00,345.76,345.8,345.47,345.8,1600.0,335.0231,335.0619,334.7421,335.0619,1600.0
2023-02-07 12:20:00,345.94,345.97,345.58,345.67,2247.0,335.1975,335.2266,334.8487,334.9359,2247.0
2023-02-07 12:25:00,345.5,345.81,345.41,345.41,2409.0,334.7712,335.0716,334.684,334.684,2409.0
2023-02-07 12:30:00,345.46,345.55,345.08,345.25,2693.0,334.7324,334.8196,334.3642,334.529,2693.0
2023-02-07 12:35:00,345.09,345.45,344.89,344.89,4408.0,334.3739,334.7228,334.1801,334.1801,4408.0
2023-02-07 12:40:00,345.04,345.89,344.44,345.16,12641.0,334.3255,335.1491,333.7441,334.4418,12641.0
2023-02-07 12:45:00,345.41,346.56,345.41,345.9,15102.0,334.684,335.7983,334.684,335.1588,15102.0
2023-02-07 12:50:00,346.24,346.94,346.03,346.64,12789.0,335.4882,336.1665,335.2847,335.8758,12789.0
2023-02-07 12:55:00,346.78,348.21,346.39,348.18,31977.0,336.0115,337.397,335.6336,337.368,31977.0
2023-02-07 13:00:00,348.18,348.48,347.75,347.88,25060.0,337.368,337.6587,336.9513,337.0773,25060.0
2023-02-07 13:05:00,347.55,347.95,347.17,347.26,3969.0,336.7575,337.1451,336.3893,336.4765,3969.0
2023-02-07 13:10:00,347.27,347.5,346.55,346.55,2703.0,336.4862,336.7091,335.7886,335.7886,2703.0
2023-02-07 13:15:00,346.65,346.65,344.94,345.4,7298.0,335.8855,335.8855,334.2286,334.6743,7298.0
2023-02-07 13:20:00,345.15,345.47,344.14,344.45,6391.0,334.4321,334.7421,333.4534,333.7538,6391.0
2023-02-07 13:25:00,344.37,344.7,343.33,343.33,6189.0,333.6763,333.996,332.6686,332.6686,6189.0
2023-02-07 13:30:00,343.0,343.0,340.32,340.43,16083.0,332.3488,332.3488,329.7521,329.8586,16083.0
2023-02-07 13:35:00,340.07,340.93,339.83,340.06,36611.0,329.5098,330.3431,329.2773,329.5001,36611.0
2023-02-07 13:40:00,340.27,341.81,340.16,341.04,6679.0,329.7036,331.1958,329.597,330.4497,6679.0
2023-02-07 13:45:00,341.11,341.13,340.49,340.5,3918.0,330.5175,330.5369,329.9168,329.9265,3918.0
2023-02-07 13:50:00,340.49,341.96,340.49,341.96,4624.0,329.9168,331.3411,329.9168,331.3411,4624.0
2023-02-07 13:55:00,341.98,342.36,341.62,342.36,6219.0,331.3605,331.7287,331.0117,331.7287,6219.0
2023-02-07 14:00:00,342.35,343.41,342.34,343.41,2887.0,331.719,332.7461,331.7093,332.7461,2887.0
2023-02-07 14:05:00,343.31,344.54,343.29,344.54,4213.0,332.6492,333.841,332.6298,333.841,4213.0
2023-02-07 14:10:00,344.58,344.83,344.4,344.46,8573.0,333.8798,334.122,333.7054,333.7635,8573.0
2023-02-07 14:15:00,344.45,345.19,344.22,345.19,5595.0,333.7538,334.4708,333.5309,334.4708,5595.0
2023-02-07 14:20:00,344.97,345.52,344.75,345.52,3519.0,334.2577,334.7906,334.0445,334.7906,3519.0
2023-02-07 14:25:00,345.54,345.76,345.17,345.56,3400.0,334.81,335.0231,334.4514,334.8293,3400.0
2023-02-07 14:30:00,345.47,346.1,345.38,345.69,28005.0,334.7421,335.3526,334.6549,334.9553,28005.0
2023-02-07 14:35:00,345.75,346.2,345.42,346.19,3553.0,335.0134,335.4495,334.6937,335.4398,3553.0
2023-02-07 14:40:00,346.01,346.5,345.83,346.1,5200.0,335.2654,335.7401,335.091,335.3526,5200.0
2023-02-07 14:45:00,346.1,346.4,345.83,345.91,5300.0,335.3526,335.6433,335.091,335.1685,5300.0
2023-02-07 14:50:00,345.89,346.72,345.76,346.72,2856.0,335.1491,335.9533,335.0231,335.9533,2856.0
2023-02-07 14:55:00,346.67,346.91,346.5,346.87,2960.0,335.9049,336.1374,335.7401,336.0987,2960.0
2023-02-07 15:00:00,347.73,347.73,346.72,346.72,2621.0,336.932,336.932,335.9533,335.9533,2621.0
2023-02-07 15:05:00,346.77,346.81,346.14,346.14,5191.0,336.0018,336.0405,335.3913,335.3913,5191.0
2023-02-07 15:10:00,346.15,346.63,346.15,346.63,2114.0,335.401,335.8661,335.401,335.8661,2114.0
2023-02-07 15:15:00,346.66,347.11,346.55,347.1,13125.0,335.8952,336.3312,335.7886,336.3215,13125.0
2023-02-07 15:20:00,346.99,347.32,346.83,347.06,2302.0,336.2149,336.5347,336.0599,336.2828,2302.0
2023-02-07 15:25:00,346.91,347.5,346.65,347.36,3743.0,336.1374,336.7091,335.8855,336.5734,3743.0
2023-02-07 15:30:00,347.34,347.42,347.06,347.3,6093.0,336.5541,336.6316,336.2828,336.5153,6093.0
2023-02-07 15:35:00,347.2,347.65,346.78,347.65,3298.0,336.4184,336.8544,336.0115,336.8544,3298.0
2023-02-07 15:40:00,347.59,347.74,347.4,347.67,4215.0,336.7963,336.9416,336.6122,336.8738,4215.0
2023-02-07 15:45:00,347.67,348.69,347.49,348.67,18204.0,336.8738,337.8621,336.6994,337.8428,18204.0
2023-02-07 15:50:00,348.76,350.24,348.65,350.24,39090.0,337.93,339.364,337.8234,339.364,39090.0
2023-02-07 15:55:00,350.13,350.15,348.75,348.91,130813.0,339.2574,339.2768,337.9203,338.0753,130813.0
2023-02-08 09:30:00,346.41,348.5,346.32,346.98,36972.0,335.6529,337.678,335.5657,336.2052,36972.0
2023-02-08 09:35:00,347.69,350.41,347.58,349.85,5558.0,336.8932,339.5287,336.7866,338.9861,5558.0
2023-02-08 09:40:00,350.33,351.48,350.32,351.1,13662.0,339.4512,340.5655,339.4415,340.1973,13662.0
2023-02-08 09:45:00,351.27,351.76,350.53,350.55,7091.0,340.362,340.8368,339.645,339.6644,7091.0
2023-02-08 09:50:00,350.55,350.55,348.99,349.93,10884.0,339.6644,339.6644,338.1528,339.0636,10884.0
2023-02-08 09:55:00,350.22,351.29,349.65,351.29,10600.0,339.3446,340.3814,338.7923,340.3814,10600.0
2023-02-08 10:00:00,351.38,351.38,349.55,350.59,8774.0,340.4686,340.4686,338.6954,339.7031,8774.0
2023-02-08 10:05:00,350.69,350.85,349.48,349.75,9734.0,339.8,339.9551,338.6276,338.8892,9734.0
2023-02-08 10:10:00,349.65,350.62,349.51,350.62,8710.0,338.7923,339.7322,338.6567,339.7322,8710.0
2023-02-08 10:15:00,350.86,351.39,350.62,351.31,9702.0,339.9648,340.4783,339.7322,340.4008,9702.0
2023-02-08 10:20:00,351.31,351.47,350.78,351.18,11580.0,340.4008,340.5558,339.8872,340.2748,11580.0
2023-02-08 10:25:00,351.12,351.88,350.64,351.72,10556.0,340.2167,340.9531,339.7516,340.7981,10556.0
2023-02-08 10:30:00,351.52,351.54,350.21,350.81,8167.0,340.6043,340.6236,339.3349,339.9163,8167.0
2023-02-08 10:35:00,350.75,350.86,350.42,350.62,18704.0,339.8582,339.9648,339.5384,339.7322,18704.0
2023-02-08 10:40:00,350.8,350.8,350.16,350.39,9813.0,339.9066,339.9066,339.2865,339.5094,9813.0
2023-02-08 10:45:00,350.38,350.38,349.97,350.33,3619.0,339.4997,339.4997,339.1024,339.4512,3619.0
2023-02-08 10:50:00,350.31,350.54,349.65,349.82,10039.0,339.4318,339.6547,338.7923,338.9571,10039.0
2023-02-08 10:55:00,349.82,350.97,349.82,350.97,8737.0,338.9571,340.0713,338.9571,340.0713,8737.0
2023-02-08 11:00:00,350.62,350.79,350.18,350.39,18556.0,339.7322,339.8969,339.3059,339.5094,18556.0
2023-02-08 11:05:00,350.57,350.74,350.24,350.24,6391.0,339.6838,339.8485,339.364,339.364,6391.0
2023-02-08 11:10:00,350.35,351.09,350.35,351.01,10957.0,339.4706,340.1876,339.4706,340.1101,10957.0
2023-02-08 11:15:00,351.2,351.86,351.19,351.47,11689.0,340.2942,340.9337,340.2845,340.5558,11689.0
2023-02-08 11:20:00,351.34,351.56,350.22,350.51,16816.0,340.4299,340.643,339.3446,339.6256,16816.0
2023-02-08 11:25:00,350.47,350.97,349.95,350.68,23691.0,339.5869,340.0713,339.083,339.7903,23691.0
2023-02-08 11:30:00,350.62,350.7,350.34,350.49,22576.0,339.7322,339.8097,339.4609,339.6062,22576.0
2023-02-08 11:35:00,350.49,351.06,350.34,351.06,6817.0,339.6062,340.1585,339.4609,340.1585,6817.0
2023-02-08 11:40:00,350.84,350.84,350.42,350.81,8565.0,339.9454,339.9454,339.5384,339.9163,8565.0
2023-02-08 11:45:00,350.84,351.18,350.69,350.85,8976.0,339.9454,340.2748,339.8,339.9551,8976.0
2023-02-08 11:50:00,350.87,351.64,350.86,351.63,6541.0,339.9744,340.7205,339.9648,340.7108,6541.0
2023-02-08 11:55:00,351.63,352.38,351.6,351.86,9149.0,340.7108,341.4376,340.6818,340.9337,9149.0
2023-02-08 12:00:00,351.99,351.99,351.43,351.43,4876.0,341.0597,341.0597,340.5171,340.5171,4876.0
2023-02-08 12:05:00,351.11,351.55,350.99,351.29,4262.0,340.207,340.6333,340.0907,340.3814,4262.0
2023-02-08 12:10:00,351.2,351.21,350.61,350.61,2831.0,340.2942,340.3039,339.7225,339.7225,2831.0
2023-02-08 12:15:00,350.56,350.87,350.38,350.82,2841.0,339.6741,339.9744,339.4997,339.926,2841.0
2023-02-08 12:20:00,350.79,350.94,350.58,350.82,2356.0,339.8969,340.0423,339.6935,339.926,2356.0
2023-02-08 12:25:00,350.81,351.36,350.55,351.36,6424.0,339.9163,340.4492,339.6644,340.4492,6424.0
2023-02-08 12:30:00,351.38,351.73,351.24,351.35,13905.0,340.4686,340.8077,340.333,340.4395,13905.0
2023-02-08 12:35:00,351.42,351.7,351.33,351.45,7578.0,340.5074,340.7787,340.4202,340.5364,7578.0
2023-02-08 12:40:00,351.21,351.21,350.53,350.82,5268.0,340.3039,340.3039,339.645,339.926,5268.0
2023-02-08 12:45:00,350.94,351.39,350.94,351.15,2957.0,340.0423,340.4783,340.0423,340.2458,2957.0
2023-02-08 12:50:00,351.12,351.38,351.12,351.24,1722.0,340.2167,340.4686,340.2167,340.333,1722.0
2023-02-08 12:55:00,351.31,351.36,351.16,351.24,5101.0,340.4008,340.4492,340.2554,340.333,5101.0
2023-02-08 13:00:00,351.36,351.88,351.36,351.88,2390.0,340.4492,340.9531,340.4492,340.9531,2390.0
2023-02-08 13:05:00,351.85,352.61,351.72,352.05,6474.0,340.924,341.6604,340.7981,341.1178,6474.0
2023-02-08 13:10:00,352.14,352.75,351.97,352.47,7088.0,341.205,341.7961,341.0403,341.5248,7088.0
2023-02-08 13:15:00,352.62,352.62,352.1,352.16,4772.0,341.6701,341.6701,341.1663,341.2244,4772.0
2023-02-08 13:20:00,352.16,352.4,352.04,352.04,1600.0,341.2244,341.4569,341.1081,341.1081,1600.0
2023-02-08 13:25:00,352.02,352.26,351.78,352.02,7716.0,341.0887,341.3213,340.8562,341.0887,7716.0
2023-02-08 13:30:00,352.02,352.18,351.86,351.97,8560.0,341.0887,341.2438,340.9337,341.0403,8560.0
2023-02-08 13:35:00,352.0,352.51,351.88,351.95,9793.0,341.0694,341.5635,340.9531,341.0209,9793.0
2023-02-08 13:40:00,352.04,352.04,351.54,351.54,3356.0,341.1081,341.1081,340.6236,340.6236,3356.0
2023-02-08 13:45:00,351.55,351.64,351.18,351.19,8097.0,340.6333,340.7205,340.2748,340.2845,8097.0
2023-02-08 13:50:00,351.13,351.4,350.98,351.25,9600.0,340.2264,340.488,340.081,340.3426,9600.0
2023-02-08 13:55:00,351.34,351.52,351.06,351.5,5842.0,340.4299,340.6043,340.1585,340.5849,5842.0
2023-02-08 14:00:00,351.5,351.5,350.83,351.09,5663.0,340.5849,340.5849,339.9357,340.1876,5663.0
2023-02-08 14:05:00,351.19,351.19,350.7,350.87,9898.0,340.2845,340.2845,339.8097,339.9744,9898.0
2023-02-08 14:10:00,350.85,350.98,350.68,350.8,29926.0,339.9551,340.081,339.7903,339.9066,29926.0
2023-02-08 14:15:00,350.7,351.08,350.7,351.07,10684.0,339.8097,340.1779,339.8097,340.1682,10684.0
2023-02-08 14:20:00,351.01,351.08,350.66,350.77,8282.0,340.1101,340.1779,339.771,339.8776,8282.0
2023-02-08 14:25:00,350.72,350.97,350.63,350.72,7714.0,339.8291,340.0713,339.7419,339.8291,7714.0
2023-02-08 14:30:00,350.88,350.9,350.5,350.51,15129.0,339.9841,340.0035,339.6159,339.6256,15129.0
2023-02-08 14:35:00,350.52,350.72,350.35,350.56,8925.0,339.6353,339.8291,339.4706,339.6741,8925.0
2023-02-08 14:40:00,350.47,350.66,350.16,350.61,20395.0,339.5869,339.771,339.2865,339.7225,20395.0
2023-02-08 14:45:00,350.53,350.68,350.41,350.49,10881.0,339.645,339.7903,339.5287,339.6062,10881.0
2023-02-08 14:50:00,350.54,350.9,350.54,350.88,9191.0,339.6547,340.0035,339.6547,339.9841,9191.0
2023-02-08 14:55:00,350.88,351.36,350.77,351.06,7152.0,339.9841,340.4492,339.8776,340.1585,7152.0
2023-02-08 15:00:00,350.92,351.0,350.66,350.69,7239.0,340.0229,340.1004,339.771,339.8,7239.0
2023-02-08 15:05:00,350.64,350.74,350.36,350.67,18338.0,339.7516,339.8485,339.4803,339.7807,18338.0
2023-02-08 15:10:00,350.67,350.73,350.45,350.73,16917.0,339.7807,339.8388,339.5675,339.8388,16917.0
2023-02-08 15:15:00,350.73,351.07,350.06,350.06,8640.0,339.8388,340.1682,339.1896,339.1896,8640.0
2023-02-08 15:20:00,350.04,350.58,349.94,350.57,10262.0,339.1702,339.6935,339.0733,339.6838,10262.0
2023-02-08 15:25:00,350.66,350.71,350.27,350.28,4514.0,339.771,339.8194,339.3931,339.4028,4514.0
2023-02-08 15:30:00,350.37,350.82,350.28,350.3,7342.0,339.49,339.926,339.4028,339.4221,7342.0
2023-02-08 15:35:00,350.37,350.99,350.26,350.99,21255.0,339.49,340.0907,339.3834,340.0907,21255.0
2023-02-08 15:40:00,351.0,351.17,350.62,351.0,13780.0,340.1004,340.2651,339.7322,340.1004,13780.0
2023-02-08 15:45:00,350.95,351.21,350.86,350.89,22639.0,340.052,340.3039,339.9648,339.9938,22639.0
2023-02-08 15:50:00,350.96,352.18,350.86,352.1,37749.0,340.0617,341.2438,339.9648,341.1663,37749.0
2023-02-08 15:55:00,352.18,352.32,350.95,351.94,120866.0,341.2438,341.3794,340.052,341.0112,120866.0
2023-02-09 09:30:00,353.31,354.74,353.0,353.0,11830.0,343.6336,345.0244,343.3321,343.3321,11830.0
2023-02-09 09:35:00,353.62,353.62,352.82,353.29,6051.0,343.9351,343.9351,343.157,343.6141,6051.0
2023-02-09 09:40:00,353.29,355.25,353.29,354.84,4090.0,343.6141,345.5204,343.6141,345.1217,4090.0
2023-02-09 09:45:00,354.73,356.25,354.72,355.95,7274.0,345.0147,346.493,345.005,346.2013,7274.0
2023-02-09 09:50:00,356.02,356.27,354.91,355.53,6812.0,346.2693,346.5125,345.1897,345.7928,6812.0
2023-02-09 09:55:00,355.33,356.17,354.89,355.14,6282.0,345.5982,346.4152,345.1703,345.4135,6282.0
2023-02-09 10:00:00,355.0,355.9,354.99,355.07,6685.0,345.2773,346.1526,345.2676,345.3454,6685.0
2023-02-09 10:05:00,355.07,355.99,355.03,355.4,8291.0,345.3454,346.2402,345.3065,345.6663,8291.0
2023-02-09 10:10:00,355.27,356.11,355.27,356.03,6136.0,345.5399,346.3569,345.5399,346.2791,6136.0
2023-02-09 10:15:00,356.02,356.92,356.02,356.71,23571.0,346.2693,347.1447,346.2693,346.9405,23571.0
2023-02-09 10:20:00,356.61,357.42,356.6,356.99,12565.0,346.8432,347.631,346.8335,347.2128,12565.0
2023-02-09 10:25:00,357.0,357.01,356.2,357.0,6332.0,347.2225,347.2322,346.4444,347.2225,6332.0
2023-02-09 10:30:00,357.0,357.0,356.33,356.55,5804.0,347.2225,347.2225,346.5709,346.7848,5804.0
2023-02-09 10:35:00,356.36,356.36,355.4,355.57,23596.0,346.6,346.6,345.6663,345.8317,23596.0
2023-02-09 10:40:00,355.77,356.89,355.67,356.11,15856.0,346.0262,347.1155,345.9289,346.3569,15856.0
2023-02-09 10:45:00,356.23,356.46,355.79,355.98,4598.0,346.4736,346.6973,346.0456,346.2304,4598.0
2023-02-09 10:50:00,356.16,356.2,355.64,355.93,6225.0,346.4055,346.4444,345.8998,346.1818,6225.0
2023-02-09 10:55:00,355.86,356.69,355.85,356.53,2973.0,346.1137,346.921,346.104,346.7654,2973.0
2023-02-09 11:00:00,356.49,356.49,355.46,355.81,9567.0,346.7265,346.7265,345.7247,346.0651,9567.0
2023-02-09 11:05:00,355.81,355.97,355.46,355.69,6098.0,346.0651,346.2207,345.7247,345.9484,6098.0
2023-02-09 11:10:00,355.69,355.82,355.6,355.73,4667.0,345.9484,346.0748,345.8609,345.9873,4667.0
2023-02-09 11:15:00,355.67,355.83,355.23,355.69,9346.0,345.9289,346.0846,345.501,345.9484,9346.0
2023-02-09 11:20:00,355.72,355.92,355.18,355.31,21303.0,345.9776,346.1721,345.4524,345.5788,21303.0
2023-02-09 11:25:00,355.42,355.91,355.3,355.88,9075.0,345.6858,346.1624,345.5691,346.1332,9075.0
2023-02-09 11:30:00,355.88,355.99,355.57,355.99,5790.0,346.1332,346.2402,345.8317,346.2402,5790.0
2023-02-09 11:35:00,356.14,356.46,355.92,356.46,8338.0,346.3861,346.6973,346.1721,346.6973,8338.0
2023-02-09 11:40:00,356.33,356.37,356.1,356.3,3374.0,346.5709,346.6098,346.3472,346.5417,3374.0
2023-02-09 11:45:00,356.56,356.56,355.95,356.11,6760.0,346.7946,346.7946,346.2013,346.3569,6760.0
2023-02-09 11:50:00,356.0,356.18,355.9,356.01,2123.0,346.2499,346.425,346.1526,346.2596,2123.0
2023-02-09 11:55:00,355.97,356.22,355.58,356.12,10345.0,346.2207,346.4639,345.8414,346.3666,10345.0
2023-02-09 12:00:00,356.01,356.15,354.89,355.06,9813.0,346.2596,346.3958,345.1703,345.3356,9813.0
2023-02-09 12:05:00,354.97,355.23,354.63,354.69,7629.0,345.2481,345.501,344.9174,344.9758,7629.0
2023-02-09 12:10:00,354.77,355.28,354.48,355.28,5156.0,345.0536,345.5496,344.7715,345.5496,5156.0
2023-02-09 12:15:00,355.28,355.28,354.87,355.14,10361.0,345.5496,345.5496,345.1508,345.4135,10361.0
2023-02-09 12:20:00,355.28,355.44,355.18,355.22,2257.0,345.5496,345.7052,345.4524,345.4913,2257.0
2023-02-09 12:25:00,355.3,355.31,354.91,355.14,6425.0,345.5691,345.5788,345.1897,345.4135,6425.0
2023-02-09 12:30:00,355.11,355.11,354.66,354.76,19130.0,345.3843,345.3843,344.9466,345.0439,19130.0
2023-02-09 12:35:00,354.72,355.09,354.68,354.99,21112.0,345.005,345.3648,344.966,345.2676,21112.0
2023-02-09 12:40:00,354.99,354.99,354.54,354.95,15602.0,345.2676,345.2676,344.8299,345.2287,15602.0
2023-02-09 12:45:00,354.72,354.85,354.28,354.35,30344.0,345.005,345.1314,344.577,344.6451,30344.0
2023-02-09 12:50:00,354.27,354.54,354.11,354.5,15465.0,344.5673,344.8299,344.4117,344.791,15465.0
2023-02-09 12:55:00,354.64,355.24,354.64,354.87,10839.0,344.9271,345.5107,344.9271,345.1508,10839.0
2023-02-09 13:00:00,354.87,355.12,354.64,354.96,11638.0,345.1508,345.394,344.9271,345.2384,11638.0
2023-02-09 13:05:00,354.96,355.16,354.78,354.91,10560.0,345.2384,345.4329,345.0633,345.1897,10560.0
2023-02-09 13:10:00,354.8,355.11,354.8,355.09,4298.0,345.0828,345.3843,345.0828,345.3648,4298.0
2023-02-09 13:15:00,355.14,355.29,354.97,355.13,4970.0,345.4135,345.5593,345.2481,345.4037,4970.0
2023-02-09 13:20:00,355.13,355.14,354.74,354.74,13088.0,345.4037,345.4135,345.0244,345.0244,13088.0
2023-02-09 13:25:00,354.74,354.74,354.1,354.2,7715.0,345.0244,345.0244,344.4019,344.4992,7715.0
2023-02-09 13:30:00,354.2,354.49,353.69,353.69,5335.0,344.4992,344.7813,344.0032,344.0032,5335.0
2023-02-09 13:35:00,353.69,353.73,352.84,352.84,3157.0,344.0032,344.0421,343.1764,343.1764,3157.0
2023-02-09 13:40:00,352.84,353.2,352.26,353.19,12490.0,343.1764,343.5266,342.6123,343.5169,12490.0
2023-02-09 13:45:00,353.12,353.54,353.06,353.54,5747.0,343.4488,343.8573,343.3904,343.8573,5747.0
2023-02-09 13:50:00,353.53,353.7,353.4,353.46,3812.0,343.8475,344.0129,343.7211,343.7795,3812.0
2023-02-09 13:55:00,353.62,353.62,353.35,353.5,1490.0,343.9351,343.9351,343.6725,343.8184,1490.0
2023-02-09 14:00:00,353.64,354.06,353.5,353.51,21685.0,343.9545,344.363,343.8184,343.8281,21685.0
2023-02-09 14:05:00,353.45,353.95,353.44,353.84,3342.0,343.7697,344.256,343.76,344.1491,3342.0
2023-02-09 14:10:00,353.79,353.92,353.67,353.86,6397.0,344.1004,344.2269,343.9837,344.1685,6397.0
2023-02-09 14:15:00,353.9,353.98,353.65,353.66,6681.0,344.2074,344.2852,343.9643,343.974,6681.0
2023-02-09 14:20:00,353.63,353.86,353.2,353.59,7925.0,343.9448,344.1685,343.5266,343.9059,7925.0
2023-02-09 14:25:00,353.51,353.69,353.39,353.55,9009.0,343.8281,344.0032,343.7114,343.867,9009.0
2023-02-09 14:30:00,353.6,353.87,353.19,353.37,12352.0,343.9156,344.1782,343.5169,343.6919,12352.0
2023-02-09 14:35:00,353.44,353.7,353.27,353.61,14651.0,343.76,344.0129,343.5947,343.9254,14651.0
2023-02-09 14:40:00,353.61,354.05,353.56,353.93,31749.0,343.9254,344.3533,343.8767,344.2366,31749.0
2023-02-09 14:45:00,354.03,354.03,353.52,353.88,11534.0,344.3339,344.3339,343.8378,344.188,11534.0
2023-02-09 14:50:00,353.9,353.9,352.76,352.87,3311.0,344.2074,344.2074,343.0986,343.2056,3311.0
2023-02-09 14:55:00,352.75,352.81,352.38,352.4,11704.0,343.0889,343.1473,342.729,342.7485,11704.0
2023-02-09 15:00:00,352.38,352.38,351.81,351.81,5507.0,342.729,342.729,342.1747,342.1747,5507.0
2023-02-09 15:05:00,351.61,351.73,351.08,351.28,11216.0,341.9801,342.0968,341.4646,341.6592,11216.0
2023-02-09 15:10:00,351.4,351.73,350.92,350.92,10279.0,341.7759,342.0968,341.309,341.309,10279.0
2023-02-09 15:15:00,351.0,351.09,350.33,350.33,6189.0,341.3868,341.4744,340.7352,340.7352,6189.0
2023-02-09 15:20:00,350.19,350.57,349.78,349.82,4516.0,340.599,340.9686,340.2002,340.2392,4516.0
2023-02-09 15:25:00,349.96,350.03,349.47,349.68,11025.0,340.3753,340.4434,339.8987,340.103,11025.0
2023-02-09 15:30:00,349.64,349.64,349.07,349.07,9373.0,340.0641,340.0641,339.5097,339.5097,9373.0
2023-02-09 15:35:00,349.09,350.11,349.06,350.09,20220.0,339.5291,340.5212,339.5,340.5018,20220.0
2023-02-09 15:40:00,350.13,351.11,350.02,351.04,18579.0,340.5407,341.4938,340.4337,341.4257,18579.0
2023-02-09 15:45:00,351.04,351.46,350.84,351.26,23077.0,341.4257,341.8342,341.2312,341.6397,23077.0
2023-02-09 15:50:00,351.24,352.41,351.24,352.06,50424.0,341.6203,342.7582,341.6203,342.4178,50424.0
2023-02-09 15:55:00,352.04,352.07,351.33,351.81,99481.0,342.3984,342.4275,341.7078,342.1747,99481.0
2023-02-10 09:30:00,350.26,351.48,350.26,350.61,7184.0,340.6671,341.8537,340.6671,341.0075,7184.0
2023-02-10 09:35:00,350.08,350.58,348.17,348.18,3379.0,340.492,340.9783,338.6343,338.6441,3379.0
2023-02-10 09:40:00,348.46,349.45,348.42,348.9,6200.0,338.9164,339.8793,338.8775,339.3444,6200.0
2023-02-10 09:45:00,348.68,349.34,348.46,349.27,2711.0,339.1304,339.7723,338.9164,339.7042,2711.0
2023-02-10 09:50:00,349.08,349.67,348.63,349.67,9369.0,339.5194,340.0933,339.0817,340.0933,9369.0
2023-02-10 09:55:00,349.11,350.34,348.95,349.41,16531.0,339.5486,340.7449,339.393,339.8404,16531.0
2023-02-10 10:00:00,349.19,349.24,347.74,347.86,8787.0,339.6264,339.675,338.2161,338.3328,8787.0
2023-02-10 10:05:00,347.76,348.52,347.76,348.23,19691.0,338.2356,338.9748,338.2356,338.6927,19691.0
2023-02-10 10:10:00,348.39,349.13,348.39,348.65,2728.0,338.8483,339.5681,338.8483,339.1012,2728.0
2023-02-10 10:15:00,348.54,349.61,348.3,349.13,9098.0,338.9942,340.0349,338.7608,339.5681,9098.0
2023-02-10 10:20:00,349.13,349.59,349.09,349.59,2400.0,339.5681,340.0155,339.5291,340.0155,2400.0
2023-02-10 10:25:00,349.46,349.78,349.13,349.78,4121.0,339.889,340.2002,339.5681,340.2002,4121.0
2023-02-10 10:30:00,349.76,350.86,349.68,350.77,8911.0,340.1808,341.2507,340.103,341.1631,8911.0
2023-02-10 10:35:00,350.74,350.91,349.99,350.31,2356.0,341.134,341.2993,340.4045,340.7157,2356.0
2023-02-10 10:40:00,350.16,350.16,349.29,350.14,4980.0,340.5698,340.5698,339.7237,340.5504,4980.0
2023-02-10 10:45:00,350.13,350.47,349.97,350.41,3414.0,340.5407,340.8714,340.385,340.813,3414.0
2023-02-10 10:50:00,350.17,350.4,349.3,349.87,3692.0,340.5796,340.8033,339.7334,340.2878,3692.0
2023-02-10 10:55:00,349.93,350.19,349.66,350.19,3321.0,340.3461,340.599,340.0835,340.599,3321.0
2023-02-10 11:00:00,350.19,350.57,350.18,350.25,3808.0,340.599,340.9686,340.5893,340.6574,3808.0
2023-02-10 11:05:00,350.26,350.42,349.91,350.01,6283.0,340.6671,340.8227,340.3267,340.424,6283.0
2023-02-10 11:10:00,350.01,350.2,348.86,349.26,5563.0,340.424,340.6087,339.3054,339.6945,5563.0
2023-02-10 11:15:00,349.31,349.7,349.14,349.7,3100.0,339.7431,340.1224,339.5778,340.1224,3100.0
2023-02-10 11:20:00,349.61,349.66,349.33,349.33,1290.0,340.0349,340.0835,339.7626,339.7626,1290.0
2023-02-10 11:25:00,349.42,349.55,349.13,349.29,2716.0,339.8501,339.9765,339.5681,339.7237,2716.0
2023-02-10 11:30:00,349.36,349.36,348.7,348.96,12118.0,339.7918,339.7918,339.1498,339.4027,12118.0
2023-02-10 11:35:00,349.1,349.78,348.92,348.97,3307.0,339.5389,340.2002,339.3638,339.4124,3307.0
2023-02-10 11:40:00,348.92,349.13,348.81,348.92,2220.0,339.3638,339.5681,339.2568,339.3638,2220.0
2023-02-10 11:45:00,348.79,348.91,348.62,348.89,6714.0,339.2374,339.3541,339.072,339.3346,6714.0
2023-02-10 11:50:00,348.76,349.21,348.71,349.21,4768.0,339.2082,339.6459,339.1596,339.6459,4768.0
2023-02-10 11:55:00,349.37,349.37,348.78,349.12,4383.0,339.8015,339.8015,339.2276,339.5583,4383.0
2023-02-10 12:00:00,349.02,349.28,348.72,348.72,2501.0,339.4611,339.7139,339.1693,339.1693,2501.0
2023-02-10 12:05:00,348.78,349.08,348.78,349.08,3702.0,339.2276,339.5194,339.2276,339.5194,3702.0
2023-02-10 12:10:00,349.14,349.14,348.8,348.99,4242.0,339.5778,339.5778,339.2471,339.4319,4242.0
2023-02-10 12:15:00,348.9,349.13,348.8,349.02,6706.0,339.3444,339.5681,339.2471,339.4611,6706.0
2023-02-10 12:20:00,349.01,349.09,348.59,348.75,3225.0,339.4513,339.5291,339.0428,339.1985,3225.0
2023-02-10 12:25:00,348.87,349.03,348.76,349.0,3098.0,339.3152,339.4708,339.2082,339.4416,3098.0
2023-02-10 12:30:00,348.9,349.13,348.82,349.13,12567.0,339.3444,339.5681,339.2665,339.5681,12567.0
2023-02-10 12:35:00,349.02,349.36,349.01,349.13,1840.0,339.4611,339.7918,339.4513,339.5681,1840.0
2023-02-10 12:40:00,349.16,349.34,349.16,349.29,1665.0,339.5972,339.7723,339.5972,339.7237,1665.0
2023-02-10 12:45:00,349.21,349.67,349.21,349.4,3093.0,339.6459,340.0933,339.6459,339.8307,3093.0
2023-02-10 12:50:00,349.43,349.47,349.18,349.26,1829.0,339.8598,339.8987,339.6167,339.6945,1829.0
2023-02-10 12:55:00,349.49,349.92,349.49,349.92,1100.0,339.9182,340.3364,339.9182,340.3364,1100.0
2023-02-10 13:00:00,349.95,349.98,349.7,349.7,612.0,340.3656,340.3948,340.1224,340.1224,612.0
2023-02-10 13:05:00,349.97,349.97,349.79,349.8,800.0,340.385,340.385,340.21,340.2197,800.0
2023-02-10 13:10:00,349.81,349.81,349.67,349.67,774.0,340.2294,340.2294,340.0933,340.0933,774.0
2023-02-10 13:15:00,349.91,350.35,349.91,350.35,3283.0,340.3267,340.7546,340.3267,340.7546,3283.0
2023-02-10 13:20:00,350.5,350.75,350.5,350.63,3619.0,340.9005,341.1437,340.9005,341.027,3619.0
2023-02-10 13:25:00,350.62,350.66,350.01,350.08,10354.0,341.0172,341.0561,340.424,340.492,10354.0
2023-02-10 13:30:00,350.02,350.04,349.71,349.78,3891.0,340.4337,340.4531,340.1322,340.2002,3891.0
2023-02-10 13:35:00,349.79,349.88,349.75,349.83,1002.0,340.21,340.2975,340.1711,340.2489,1002.0
2023-02-10 13:40:00,349.75,349.75,348.9,348.91,2316.0,340.1711,340.1711,339.3444,339.3541,2316.0
2023-02-10 13:45:00,348.92,349.57,348.91,349.46,5720.0,339.3638,339.996,339.3541,339.889,5720.0
2023-02-10 13:50:00,349.41,349.41,349.18,349.41,3023.0,339.8404,339.8404,339.6167,339.8404,3023.0
2023-02-10 13:55:00,349.39,349.39,349.11,349.3,4333.0,339.8209,339.8209,339.5486,339.7334,4333.0
2023-02-10 14:00:00,349.28,349.36,348.79,349.23,4905.0,339.7139,339.7918,339.2374,339.6653,4905.0
2023-02-10 14:05:00,349.3,349.39,349.11,349.27,1017.0,339.7334,339.8209,339.5486,339.7042,1017.0
2023-02-10 14:10:00,349.27,349.4,349.0,349.32,4012.0,339.7042,339.8307,339.4416,339.7528,4012.0
2023-02-10 14:15:00,349.41,349.55,349.2,349.23,2978.0,339.8404,339.9765,339.6361,339.6653,2978.0
2023-02-10 14:20:00,349.16,349.35,349.15,349.27,978.0,339.5972,339.782,339.5875,339.7042,978.0
2023-02-10 14:25:00,349.17,349.23,348.82,348.91,5520.0,339.607,339.6653,339.2665,339.3541,5520.0
2023-02-10 14:30:00,348.82,349.26,348.68,349.24,26936.0,339.2665,339.6945,339.1304,339.675,26936.0
2023-02-10 14:35:00,349.25,349.3,348.86,349.03,5090.0,339.6848,339.7334,339.3054,339.4708,5090.0
2023-02-10 14:40:00,348.99,349.04,348.77,348.99,10436.0,339.4319,339.4805,339.2179,339.4319,10436.0
2023-02-10 14:45:00,349.04,349.04,348.53,348.71,9241.0,339.4805,339.4805,338.9845,339.1596,9241.0
2023-02-10 14:50:00,348.71,348.98,348.63,348.98,27814.0,339.1596,339.4222,339.0817,339.4222,27814.0
2023-02-10 14:55:00,348.95,349.29,348.87,349.26,11889.0,339.393,339.7237,339.3152,339.6945,11889.0
2023-02-10 15:00:00,349.35,349.69,349.06,349.06,3857.0,339.782,340.1127,339.5,339.5,3857.0
2023-02-10 15:05:00,349.14,349.14,349.0,349.06,4399.0,339.5778,339.5778,339.4416,339.5,4399.0
2023-02-10 15:10:00,348.96,349.21,348.76,348.78,11439.0,339.4027,339.6459,339.2082,339.2276,11439.0
2023-02-10 15:15:00,348.76,349.26,348.71,349.26,13066.0,339.2082,339.6945,339.1596,339.6945,13066.0
2023-02-10 15:20:00,349.09,349.16,348.87,348.87,8720.0,339.5291,339.5972,339.3152,339.3152,8720.0
2023-02-10 15:25:00,348.84,349.29,348.84,349.16,7097.0,339.286,339.7237,339.286,339.5972,7097.0
2023-02-10 15:30:00,349.16,349.35,349.08,349.3,4819.0,339.5972,339.782,339.5194,339.7334,4819.0
2023-02-10 15:35:00,349.38,349.48,348.92,349.06,17537.0,339.8112,339.9085,339.3638,339.5,17537.0
2023-02-10 15:40:00,349.06,349.06,348.86,348.94,17244.0,339.5,339.5,339.3054,339.3833,17244.0
2023-02-10 15:45:00,349.0,349.04,348.77,348.87,35471.0,339.4416,339.4805,339.2179,339.3152,35471.0
2023-02-10 15:50:00,348.35,349.02,348.35,348.84,22920.0,338.8094,339.4611,338.8094,339.286,22920.0
2023-02-10 15:55:00,348.84,349.05,348.78,348.79,59361.0,339.286,339.4902,339.2276,339.2374,59361.0
2023-02-13 09:30:00,350.06,350.06,346.81,347.68,11187.0,340.4726,340.4726,337.3116,338.1578,11187.0
2023-02-13 09:35:00,348.03,349.49,348.02,349.49,2608.0,338.4982,339.9182,338.4885,339.9182,2608.0
2023-02-13 09:40:00,348.88,349.66,348.31,349.6,2295.0,339.3249,340.0835,338.7705,340.0252,2295.0
2023-02-13 09:45:00,349.94,349.94,348.63,349.28,9962.0,340.3559,340.3559,339.0817,339.7139,9962.0
2023-02-13 09:50:00,349.34,349.42,348.64,349.16,8331.0,339.7723,339.8501,339.0915,339.5972,8331.0
2023-02-13 09:55:00,349.19,349.57,348.57,349.48,12683.0,339.6264,339.996,339.0234,339.9085,12683.0
2023-02-13 10:00:00,349.5,349.69,348.84,349.36,19750.0,339.9279,340.1127,339.286,339.7918,19750.0
2023-02-13 10:05:00,349.4,349.51,349.06,349.5,14069.0,339.8307,339.9376,339.5,339.9279,14069.0
2023-02-13 10:10:00,349.43,350.25,349.22,350.21,7986.0,339.8598,340.6574,339.6556,340.6185,7986.0
2023-02-13 10:15:00,350.04,350.82,350.03,350.23,13530.0,340.4531,341.2118,340.4434,340.6379,13530.0
2023-02-13 10:20:00,350.13,350.26,349.68,350.26,24399.0,340.5407,340.6671,340.103,340.6671,24399.0
2023-02-13 10:25:00,350.35,351.07,350.34,350.84,3476.0,340.7546,341.4549,340.7449,341.2312,3476.0
2023-02-13 10:30:00,350.92,351.6,350.92,350.96,1636.0,341.309,341.9704,341.309,341.3479,1636.0
2023-02-13 10:35:00,350.86,351.11,350.67,350.79,2825.0,341.2507,341.4938,341.0659,341.1826,2825.0
2023-02-13 10:40:00,350.94,352.18,350.94,351.92,9092.0,341.3285,342.5345,341.3285,342.2816,9092.0
2023-02-13 10:45:00,351.7,352.0,351.43,352.0,2177.0,342.0677,342.3594,341.8051,342.3594,2177.0
2023-02-13 10:50:00,352.1,352.49,351.74,351.91,2275.0,342.4567,342.836,342.1066,342.2719,2275.0
2023-02-13 10:55:00,352.1,352.27,351.87,352.12,1639.0,342.4567,342.6221,342.233,342.4762,1639.0
2023-02-13 11:00:00,352.15,352.53,352.11,352.31,2470.0,342.5053,342.8749,342.4664,342.661,2470.0
2023-02-13 11:05:00,352.25,352.62,351.84,352.51,8982.0,342.6026,342.9625,342.2038,342.8555,8982.0
2023-02-13 11:10:00,352.26,352.65,352.09,352.65,2904.0,342.6123,342.9916,342.447,342.9916,2904.0
2023-02-13 11:15:00,352.8,352.84,352.29,352.29,1955.0,343.1375,343.1764,342.6415,342.6415,1955.0
2023-02-13 11:20:00,352.45,352.45,351.86,351.86,2061.0,342.7971,342.7971,342.2233,342.2233,2061.0
2023-02-13 11:25:00,351.86,352.68,351.84,352.68,3137.0,342.2233,343.0208,342.2038,343.0208,3137.0
2023-02-13 11:30:00,352.68,352.82,352.21,352.33,3445.0,343.0208,343.157,342.5637,342.6804,3445.0
2023-02-13 11:35:00,352.16,352.27,351.9,352.03,1686.0,342.5151,342.6221,342.2622,342.3886,1686.0
2023-02-13 11:40:00,352.27,352.75,352.13,352.59,2400.0,342.6221,343.0889,342.4859,342.9333,2400.0
2023-02-13 11:45:00,352.69,352.82,352.43,352.48,2227.0,343.0306,343.157,342.7777,342.8263,2227.0
2023-02-13 11:50:00,352.46,352.52,351.5,351.5,3629.0,342.8068,342.8652,341.8731,341.8731,3629.0
2023-02-13 11:55:00,351.54,351.97,351.4,351.94,3130.0,341.912,342.3303,341.7759,342.3011,3130.0
2023-02-13 12:00:00,352.13,352.13,351.75,351.77,1835.0,342.4859,342.4859,342.1163,342.1357,1835.0
2023-02-13 12:05:00,351.64,352.29,351.64,352.2,3056.0,342.0093,342.6415,342.0093,342.554,3056.0
2023-02-13 12:10:00,352.25,352.6,352.14,352.59,1856.0,342.6026,342.943,342.4956,342.9333,1856.0
2023-02-13 12:15:00,352.4,352.59,352.37,352.45,2179.0,342.7485,342.9333,342.7193,342.7971,2179.0
2023-02-13 12:20:00,352.6,352.6,352.13,352.58,2428.0,342.943,342.943,342.4859,342.9236,2428.0
2023-02-13 12:25:00,352.42,353.03,352.34,353.03,1557.0,342.7679,343.3612,342.6901,343.3612,1557.0
2023-02-13 12:30:00,352.9,353.0,352.78,352.78,1789.0,343.2348,343.3321,343.1181,343.1181,1789.0
2023-02-13 12:35:00,352.79,352.9,352.6,352.8,4494.0,343.1278,343.2348,342.943,343.1375,4494.0
2023-02-13 12:40:00,353.18,353.41,353.02,353.23,4155.0,343.5071,343.7308,343.3515,343.5558,4155.0
2023-02-13 12:45:00,353.23,353.7,353.22,353.48,1530.0,343.5558,344.0129,343.546,343.7989,1530.0
2023-02-13 12:50:00,353.41,354.2,353.37,354.2,4149.0,343.7308,344.4992,343.6919,344.4992,4149.0
2023-02-13 12:55:00,354.21,354.25,354.02,354.16,2178.0,344.5089,344.5478,344.3241,344.4603,2178.0
2023-02-13 13:00:00,354.05,354.66,354.0,354.08,4847.0,344.3533,344.9466,344.3047,344.3825,4847.0
2023-02-13 13:05:00,353.95,354.23,353.76,354.15,2663.0,344.256,344.5284,344.0712,344.4506,2663.0
2023-02-13 13:10:00,354.37,354.54,354.32,354.33,4796.0,344.6645,344.8299,344.6159,344.6256,4796.0
2023-02-13 13:15:00,354.47,354.6,354.27,354.43,2874.0,344.7618,344.8882,344.5673,344.7229,2874.0
2023-02-13 13:20:00,354.27,354.6,354.25,354.26,4192.0,344.5673,344.8882,344.5478,344.5576,4192.0
2023-02-13 13:25:00,354.6,354.6,354.31,354.31,900.0,344.8882,344.8882,344.6062,344.6062,900.0
2023-02-13 13:30:00,354.47,354.79,354.34,354.46,2789.0,344.7618,345.073,344.6354,344.7521,2789.0
2023-02-13 13:35:00,354.4,354.68,354.27,354.4,2416.0,344.6937,344.966,344.5673,344.6937,2416.0
2023-02-13 13:40:00,354.43,354.71,354.35,354.61,1589.0,344.7229,344.9952,344.6451,344.898,1589.0
2023-02-13 13:45:00,354.68,355.16,354.65,354.9,4540.0,344.966,345.4329,344.9369,345.18,4540.0
2023-02-13 13:50:00,354.85,355.31,354.67,355.14,9033.0,345.1314,345.5788,344.9563,345.4135,9033.0
2023-02-13 13:55:00,355.22,355.26,355.07,355.07,2710.0,345.4913,345.5302,345.3454,345.3454,2710.0
2023-02-13 14:00:00,355.23,355.42,354.87,355.0,2903.0,345.501,345.6858,345.1508,345.2773,2903.0
2023-02-13 14:05:00,354.84,354.85,354.65,354.68,1046.0,345.1217,345.1314,344.9369,344.966,1046.0
2023-02-13 14:10:00,354.65,354.94,354.17,354.58,4747.0,344.9369,345.2189,344.47,344.8688,4747.0
2023-02-13 14:15:00,354.48,354.6,354.18,354.18,1235.0,344.7715,344.8882,344.4797,344.4797,1235.0
2023-02-13 14:20:00,354.1,354.1,353.49,353.53,2010.0,344.4019,344.4019,343.8086,343.8475,2010.0
2023-02-13 14:25:00,353.65,353.67,353.22,353.37,3665.0,343.9643,343.9837,343.546,343.6919,3665.0
2023-02-13 14:30:00,353.29,353.51,353.0,353.11,4373.0,343.6141,343.8281,343.3321,343.439,4373.0
2023-02-13 14:35:00,353.2,353.6,353.09,353.1,1701.0,343.5266,343.9156,343.4196,343.4293,1701.0
2023-02-13 14:40:00,353.09,353.13,352.63,352.86,3769.0,343.4196,343.4585,342.9722,343.1959,3769.0
2023-02-13 14:45:00,353.06,353.06,352.71,352.71,4480.0,343.3904,343.3904,343.05,343.05,4480.0
2023-02-13 14:50:00,352.75,353.11,352.6,353.11,5396.0,343.0889,343.439,342.943,343.439,5396.0
2023-02-13 14:55:00,353.09,354.19,353.09,353.97,8075.0,343.4196,344.4895,343.4196,344.2755,8075.0
2023-02-13 15:00:00,353.94,353.94,353.41,353.6,1490.0,344.2463,344.2463,343.7308,343.9156,1490.0
2023-02-13 15:05:00,353.77,353.78,353.53,353.53,3359.0,344.081,344.0907,343.8475,343.8475,3359.0
2023-02-13 15:10:00,353.51,353.51,352.86,353.01,7126.0,343.8281,343.8281,343.1959,343.3418,7126.0
2023-02-13 15:15:00,353.1,353.12,352.6,352.77,6732.0,343.4293,343.4488,342.943,343.1084,6732.0
2023-02-13 15:20:00,352.77,353.06,352.58,353.06,7249.0,343.1084,343.3904,342.9236,343.3904,7249.0
2023-02-13 15:25:00,353.01,353.14,352.54,352.67,7531.0,343.3418,343.4682,342.8847,343.0111,7531.0
2023-02-13 15:30:00,352.67,352.68,352.05,352.19,9819.0,343.0111,343.0208,342.4081,342.5442,9819.0
2023-02-13 15:35:00,352.24,352.85,352.19,352.44,8002.0,342.5929,343.1862,342.5442,342.7874,8002.0
2023-02-13 15:40:00,352.41,352.63,352.11,352.22,14065.0,342.7582,342.9722,342.4664,342.5734,14065.0
2023-02-13 15:45:00,352.19,352.39,351.84,352.25,18141.0,342.5442,342.7388,342.2038,342.6026,18141.0
2023-02-13 15:50:00,352.16,352.16,351.23,351.45,38470.0,342.5151,342.5151,341.6105,341.8245,38470.0
2023-02-13 15:55:00,351.47,352.41,351.24,352.2,51433.0,341.844,342.7582,341.6203,342.554,51433.0
2023-02-14 09:30:00,349.79,351.99,349.01,350.01,6545.0,340.21,342.3497,339.4513,340.424,6545.0
2023-02-14 09:35:00,349.39,350.52,349.01,349.01,1184.0,339.8209,340.92,339.4513,339.4513,1184.0
2023-02-14 09:40:00,349.21,350.57,349.21,350.52,1156.0,339.6459,340.9686,339.6459,340.92,1156.0
2023-02-14 09:45:00,350.87,351.73,350.87,351.03,2597.0,341.2604,342.0968,341.2604,341.416,2597.0
2023-02-14 09:50:00,350.72,351.35,350.52,351.06,1206.0,341.1145,341.7273,340.92,341.4452,1206.0
2023-02-14 09:55:00,351.45,352.2,351.37,352.19,2997.0,341.8245,342.554,341.7467,342.5442,2997.0
2023-02-14 10:00:00,352.16,352.31,351.78,352.25,2623.0,342.5151,342.661,342.1455,342.6026,2623.0
2023-02-14 10:05:00,352.1,352.19,351.78,351.83,1836.0,342.4567,342.5442,342.1455,342.1941,1836.0
2023-02-14 10:10:00,351.68,352.65,351.68,352.14,2402.0,342.0482,342.9916,342.0482,342.4956,2402.0
2023-02-14 10:15:00,351.8,352.32,351.8,352.23,2113.0,342.1649,342.6707,342.1649,342.5831,2113.0
2023-02-14 10:20:00,351.54,351.75,351.43,351.75,471.0,341.912,342.1163,341.8051,342.1163,471.0
2023-02-14 10:25:00,351.7,351.8,351.22,351.22,4110.0,342.0677,342.1649,341.6008,341.6008,4110.0
2023-02-14 10:30:00,351.44,351.44,350.73,350.73,2500.0,341.8148,341.8148,341.1242,341.1242,2500.0
2023-02-14 10:35:00,350.65,350.81,349.07,349.07,4097.0,341.0464,341.202,339.5097,339.5097,4097.0
2023-02-14 10:40:00,349.18,349.44,348.71,349.44,1780.0,339.6167,339.8696,339.1596,339.8696,1780.0
2023-02-14 10:45:00,349.32,349.33,348.52,349.28,3707.0,339.7528,339.7626,338.9748,339.7139,3707.0
2023-02-14 10:50:00,349.15,349.19,348.68,348.69,1901.0,339.5875,339.6264,339.1304,339.1401,1901.0
2023-02-14 10:55:00,348.69,349.44,348.69,349.25,1405.0,339.1401,339.8696,339.1401,339.6848,1405.0
2023-02-14 11:00:00,349.22,350.33,349.22,350.12,1932.0,339.6556,340.7352,339.6556,340.5309,1932.0
2023-02-14 11:05:00,350.0,350.37,349.82,349.9,5404.0,340.4142,340.7741,340.2392,340.317,5404.0
2023-02-14 11:10:00,349.96,350.17,349.75,350.06,2060.0,340.3753,340.5796,340.1711,340.4726,2060.0
2023-02-14 11:15:00,350.03,350.33,349.73,350.33,1938.0,340.4434,340.7352,340.1516,340.7352,1938.0
2023-02-14 11:20:00,350.35,350.73,350.35,350.6,1400.0,340.7546,341.1242,340.7546,340.9978,1400.0
2023-02-14 11:25:00,350.71,350.72,349.07,349.15,4674.0,341.1048,341.1145,339.5097,339.5875,4674.0
2023-02-14 11:30:00,349.1,349.1,348.03,348.41,2317.0,339.5389,339.5389,338.4982,338.8678,2317.0
2023-02-14 11:35:00,348.74,349.04,348.72,348.72,2515.0,339.1887,339.4805,339.1693,339.1693,2515.0
2023-02-14 11:40:00,348.84,348.84,348.6,348.69,1562.0,339.286,339.286,339.0526,339.1401,1562.0
2023-02-14 11:45:00,348.94,349.31,348.66,349.31,1906.0,339.3833,339.7431,339.1109,339.7431,1906.0
2023-02-14 11:50:00,349.12,349.12,348.39,348.87,4226.0,339.5583,339.5583,338.8483,339.3152,4226.0
2023-02-14 11:55:00,348.8,349.04,348.69,349.04,1312.0,339.2471,339.4805,339.1401,339.4805,1312.0
2023-02-14 12:00:00,349.15,349.16,348.6,348.77,7732.0,339.5875,339.5972,339.0526,339.2179,7732.0
2023-02-14 12:05:00,348.61,349.11,348.58,348.98,1287.0,339.0623,339.5486,339.0331,339.4222,1287.0
2023-02-14 12:10:00,349.14,349.35,348.99,349.23,2954.0,339.5778,339.782,339.4319,339.6653,2954.0
2023-02-14 12:15:00,349.32,350.33,349.32,350.24,8686.0,339.7528,340.7352,339.7528,340.6477,8686.0
2023-02-14 12:20:00,350.25,350.71,349.94,350.25,7198.0,340.6574,341.1048,340.3559,340.6574,7198.0
2023-02-14 12:25:00,350.19,351.37,350.14,350.75,3802.0,340.599,341.7467,340.5504,341.1437,3802.0
2023-02-14 12:30:00,350.77,351.42,350.75,351.41,943.0,341.1631,341.7953,341.1437,341.7856,943.0
2023-02-14 12:35:00,351.2,351.22,350.89,350.9,927.0,341.5814,341.6008,341.2798,341.2896,927.0
2023-02-14 12:40:00,351.05,351.42,350.93,351.05,2591.0,341.4355,341.7953,341.3188,341.4355,2591.0
2023-02-14 12:45:00,350.99,351.19,350.88,351.1,1306.0,341.3771,341.5716,341.2701,341.4841,1306.0
2023-02-14 12:50:00,350.93,351.1,350.72,350.9,2007.0,341.3188,341.4841,341.1145,341.2896,2007.0
2023-02-14 12:55:00,351.05,351.69,351.04,351.69,1900.0,341.4355,342.0579,341.4257,342.0579,1900.0
2023-02-14 13:00:00,351.54,352.87,351.53,352.7,2536.0,341.912,343.2056,341.9023,343.0403,2536.0
2023-02-14 13:05:00,352.81,352.99,352.63,352.96,3119.0,343.1473,343.3223,342.9722,343.2932,3119.0
2023-02-14 13:10:00,352.94,353.33,352.65,353.33,5756.0,343.2737,343.653,342.9916,343.653,5756.0
2023-02-14 13:15:00,353.34,353.91,353.13,353.54,3493.0,343.6627,344.2171,343.4585,343.8573,3493.0
2023-02-14 13:20:00,353.66,353.82,353.47,353.57,5651.0,343.974,344.1296,343.7892,343.8864,5651.0
2023-02-14 13:25:00,353.71,353.75,353.26,353.55,1732.0,344.0226,344.0615,343.5849,343.867,1732.0
2023-02-14 13:30:00,353.5,353.67,353.33,353.34,2404.0,343.8184,343.9837,343.653,343.6627,2404.0
2023-02-14 13:35:00,353.6,353.6,353.36,353.51,1825.0,343.9156,343.9156,343.6822,343.8281,1825.0
2023-02-14 13:40:00,353.62,353.62,352.92,352.92,4344.0,343.9351,343.9351,343.2543,343.2543,4344.0
2023-02-14 13:45:00,353.06,353.72,353.06,353.47,2566.0,343.3904,344.0323,343.3904,343.7892,2566.0
2023-02-14 13:50:00,353.57,353.57,353.18,353.18,1434.0,343.8864,343.8864,343.5071,343.5071,1434.0
2023-02-14 13:55:00,353.31,353.31,352.87,352.9,1596.0,343.6336,343.6336,343.2056,343.2348,1596.0
2023-02-14 14:00:00,352.86,353.32,352.7,353.22,4997.0,343.1959,343.6433,343.0403,343.546,4997.0
2023-02-14 14:05:00,353.17,353.17,352.2,352.2,4173.0,343.4974,343.4974,342.554,342.554,4173.0
2023-02-14 14:10:00,352.54,352.7,352.4,352.69,1300.0,342.8847,343.0403,342.7485,343.0306,1300.0
2023-02-14 14:15:00,352.88,353.49,352.88,353.49,3000.0,343.2153,343.8086,343.2153,343.8086,3000.0
2023-02-14 14:20:00,353.38,353.45,353.09,353.14,2762.0,343.7017,343.7697,343.4196,343.4682,2762.0
2023-02-14 14:25:00,353.03,353.16,352.99,353.16,3444.0,343.3612,343.4877,343.3223,343.4877,3444.0
2023-02-14 14:30:00,353.16,354.23,353.1,354.23,9214.0,343.4877,344.5284,343.4293,344.5284,9214.0
2023-02-14 14:35:00,354.31,354.47,354.19,354.39,3169.0,344.6062,344.7618,344.4895,344.684,3169.0
2023-02-14 14:40:00,354.39,354.61,354.3,354.5,1498.0,344.684,344.898,344.5965,344.791,1498.0
2023-02-14 14:45:00,354.65,354.65,354.3,354.34,4036.0,344.9369,344.9369,344.5965,344.6354,4036.0
2023-02-14 14:50:00,354.3,354.32,353.77,353.94,3196.0,344.5965,344.6159,344.081,344.2463,3196.0
2023-02-14 14:55:00,353.84,354.13,353.8,353.8,1556.0,344.1491,344.4311,344.1102,344.1102,1556.0
2023-02-14 15:00:00,353.98,354.21,353.87,354.03,2067.0,344.2852,344.5089,344.1782,344.3339,2067.0
2023-02-14 15:05:00,353.9,353.97,353.7,353.97,1691.0,344.2074,344.2755,344.0129,344.2755,1691.0
2023-02-14 15:10:00,353.68,354.22,353.52,354.03,2385.0,343.9934,344.5186,343.8378,344.3339,2385.0
2023-02-14 15:15:00,353.94,354.33,353.9,354.0,3625.0,344.2463,344.6256,344.2074,344.3047,3625.0
2023-02-14 15:20:00,354.08,354.3,354.0,354.3,1400.0,344.3825,344.5965,344.3047,344.5965,1400.0
2023-02-14 15:25:00,354.3,354.32,353.91,354.12,7644.0,344.5965,344.6159,344.2171,344.4214,7644.0
2023-02-14 15:30:00,354.1,354.35,353.63,353.88,5157.0,344.4019,344.6451,343.9448,344.188,5157.0
2023-02-14 15:35:00,354.04,354.43,353.96,354.21,2908.0,344.3436,344.7229,344.2658,344.5089,2908.0
2023-02-14 15:40:00,354.16,354.29,353.89,354.13,6891.0,344.4603,344.5867,344.1977,344.4311,6891.0
2023-02-14 15:45:00,354.05,354.21,353.87,353.99,8244.0,344.3533,344.5089,344.1782,344.2949,8244.0
2023-02-14 15:50:00,353.93,354.16,353.74,354.02,14970.0,344.2366,344.4603,344.0518,344.3241,14970.0
2023-02-14 15:55:00,354.05,354.21,352.19,352.29,42703.0,344.3533,344.5089,342.5442,342.6415,42703.0
2023-02-15 09:30:00,351.43,352.95,351.01,351.34,14489.0,341.8051,343.2834,341.3966,341.7175,14489.0
2023-02-15 09:35:00,352.87,352.87,351.73,351.73,1235.0,343.2056,343.2056,342.0968,342.0968,1235.0
2023-02-15 09:40:00,352.13,353.77,351.18,353.07,9808.0,342.4859,344.081,341.5619,343.4001,9808.0
2023-02-15 09:45:00,353.21,353.61,353.21,353.61,3533.0,343.5363,343.9254,343.5363,343.9254,3533.0
2023-02-15 09:50:00,353.59,353.76,351.81,352.0,5061.0,343.9059,344.0712,342.1747,342.3594,5061.0
2023-02-15 09:55:00,352.31,352.88,352.11,352.11,2440.0,342.661,343.2153,342.4664,342.4664,2440.0
2023-02-15 10:00:00,352.07,352.83,352.07,352.83,1139.0,342.4275,343.1667,342.4275,343.1667,1139.0
2023-02-15 10:05:00,353.05,353.44,352.13,352.91,3843.0,343.3807,343.76,342.4859,343.2445,3843.0
2023-02-15 10:10:00,352.91,353.16,351.92,352.38,2575.0,343.2445,343.4877,342.2816,342.729,2575.0
2023-02-15 10:15:00,352.42,354.18,352.15,354.18,3725.0,342.7679,344.4797,342.5053,344.4797,3725.0
2023-02-15 10:20:00,354.05,354.51,353.79,353.79,9416.0,344.3533,344.8007,344.1004,344.1004,9416.0
2023-02-15 10:25:00,354.31,354.31,353.76,354.25,1800.0,344.6062,344.6062,344.0712,344.5478,1800.0
2023-02-15 10:30:00,354.02,355.22,353.98,355.11,10363.0,344.3241,345.4913,344.2852,345.3843,10363.0
2023-02-15 10:35:00,355.15,356.23,354.95,355.67,7481.0,345.4232,346.4736,345.2287,345.9289,7481.0
2023-02-15 10:40:00,355.38,355.46,354.65,354.68,6345.0,345.6469,345.7247,344.9369,344.966,6345.0
2023-02-15 10:45:00,354.81,354.93,354.56,354.81,2281.0,345.0925,345.2092,344.8493,345.0925,2281.0
2023-02-15 10:50:00,354.45,355.05,354.45,355.0,6309.0,344.7423,345.3259,344.7423,345.2773,6309.0
2023-02-15 10:55:00,355.02,355.35,354.77,354.78,13697.0,345.2967,345.6177,345.0536,345.0633,13697.0
2023-02-15 11:00:00,355.46,355.91,355.39,355.86,1890.0,345.7247,346.1624,345.6566,346.1137,1890.0
2023-02-15 11:05:00,356.22,356.87,356.03,356.81,7201.0,346.4639,347.0961,346.2791,347.0377,7201.0
2023-02-15 11:10:00,356.89,357.3,356.81,356.96,8723.0,347.1155,347.5143,347.0377,347.1836,8723.0
2023-02-15 11:15:00,356.96,357.34,356.69,357.23,5094.0,347.1836,347.5532,346.921,347.4462,5094.0
2023-02-15 11:20:00,357.36,357.36,356.87,357.17,3593.0,347.5726,347.5726,347.0961,347.3879,3593.0
2023-02-15 11:25:00,357.0,357.19,356.87,357.13,9421.0,347.2225,347.4073,347.0961,347.3489,9421.0
2023-02-15 11:30:00,357.06,357.06,356.48,356.52,2842.0,347.2809,347.2809,346.7168,346.7557,2842.0
2023-02-15 11:35:00,356.56,357.0,356.5,357.0,3425.0,346.7946,347.2225,346.7362,347.2225,3425.0
2023-02-15 11:40:00,357.02,358.05,356.91,357.6,20183.0,347.242,348.2438,347.135,347.8061,20183.0
2023-02-15 11:45:00,357.69,357.77,357.07,357.22,16211.0,347.8936,347.9714,347.2906,347.4365,16211.0
2023-02-15 11:50:00,357.17,357.65,357.16,357.46,2916.0,347.3879,347.8547,347.3781,347.6699,2916.0
2023-02-15 11:55:00,357.76,357.89,357.66,357.68,5638.0,347.9617,348.0881,347.8644,347.8839,5638.0
2023-02-15 12:00:00,357.67,357.7,357.15,357.37,3826.0,347.8742,347.9033,347.3684,347.5824,3826.0
2023-02-15 12:05:00,357.41,357.51,356.8,357.33,4726.0,347.6213,347.7185,347.028,347.5435,4726.0
2023-02-15 12:10:00,357.41,357.81,357.05,357.4,3370.0,347.6213,348.0103,347.2711,347.6116,3370.0
2023-02-15 12:15:00,357.58,357.66,357.21,357.48,3925.0,347.7866,347.8644,347.4268,347.6894,3925.0
2023-02-15 12:20:00,357.37,357.37,356.93,356.99,5566.0,347.5824,347.5824,347.1544,347.2128,5566.0
2023-02-15 12:25:00,356.96,357.04,356.43,356.65,10770.0,347.1836,347.2614,346.6681,346.8821,10770.0
2023-02-15 12:30:00,356.73,357.09,356.58,357.06,3351.0,346.9599,347.31,346.814,347.2809,3351.0
2023-02-15 12:35:00,357.22,357.9,357.06,357.39,10607.0,347.4365,348.0979,347.2809,347.6018,10607.0
2023-02-15 12:40:00,357.37,357.81,357.27,357.8,6387.0,347.5824,348.0103,347.4851,348.0006,6387.0
2023-02-15 12:45:00,357.82,358.23,357.81,358.23,2134.0,348.0201,348.4188,348.0103,348.4188,2134.0
2023-02-15 12:50:00,358.14,359.14,358.01,359.03,6998.0,348.3313,349.3039,348.2048,349.1969,6998.0
2023-02-15 12:55:00,358.96,359.08,358.43,358.59,6602.0,349.1288,349.2455,348.6133,348.769,6602.0
2023-02-15 13:00:00,358.58,358.68,358.2,358.27,4520.0,348.7592,348.8565,348.3896,348.4577,4520.0
2023-02-15 13:05:00,358.23,358.46,357.69,358.46,12657.0,348.4188,348.6425,347.8936,348.6425,12657.0
2023-02-15 13:10:00,358.59,358.79,358.21,358.21,3927.0,348.769,348.9635,348.3994,348.3994,3927.0
2023-02-15 13:15:00,358.21,358.56,358.21,358.51,3826.0,348.3994,348.7398,348.3994,348.6912,3826.0
2023-02-15 13:20:00,358.61,358.92,358.5,358.6,2881.0,348.7884,349.0899,348.6814,348.7787,2881.0
2023-02-15 13:25:00,358.55,358.55,358.29,358.32,2301.0,348.7301,348.7301,348.4772,348.5064,2301.0
2023-02-15 13:30:00,358.29,358.41,357.83,358.22,3823.0,348.4772,348.5939,348.0298,348.4091,3823.0
2023-02-15 13:35:00,358.32,358.33,357.92,358.3,3297.0,348.5064,348.5161,348.1173,348.4869,3297.0
2023-02-15 13:40:00,358.27,358.8,358.19,358.55,20120.0,348.4577,348.9732,348.3799,348.7301,20120.0
2023-02-15 13:45:00,358.62,358.68,358.3,358.3,5232.0,348.7981,348.8565,348.4869,348.4869,5232.0
2023-02-15 13:50:00,358.2,358.8,358.16,358.79,8004.0,348.3896,348.9732,348.3507,348.9635,8004.0
2023-02-15 13:55:00,358.9,359.39,358.66,359.28,7083.0,349.0705,349.5471,348.837,349.4401,7083.0
2023-02-15 14:00:00,359.45,359.48,359.1,359.29,9494.0,349.6054,349.6346,349.265,349.4498,9494.0
2023-02-15 14:05:00,359.37,359.51,359.07,359.51,6401.0,349.5276,349.6638,349.2358,349.6638,6401.0
2023-02-15 14:10:00,359.5,359.56,359.22,359.51,2541.0,349.654,349.7124,349.3817,349.6638,2541.0
2023-02-15 14:15:00,359.58,359.8,359.37,359.38,3375.0,349.7318,349.9458,349.5276,349.5373,3375.0
2023-02-15 14:20:00,359.25,359.34,359.13,359.27,2067.0,349.4109,349.4984,349.2942,349.4303,2067.0
2023-02-15 14:25:00,359.15,359.99,358.9,359.99,6929.0,349.3136,350.1306,349.0705,350.1306,6929.0
2023-02-15 14:30:00,359.89,360.19,359.63,359.93,12015.0,350.0334,350.3251,349.7805,350.0723,12015.0
2023-02-15 14:35:00,360.01,360.05,359.79,359.95,3337.0,350.1501,350.189,349.9361,350.0917,3337.0
2023-02-15 14:40:00,359.94,360.16,359.72,360.12,5495.0,350.082,350.296,349.868,350.2571,5495.0
2023-02-15 14:45:00,360.12,360.42,360.01,360.06,6003.0,350.2571,350.5488,350.1501,350.1987,6003.0
2023-02-15 14:50:00,360.06,360.27,359.97,360.14,7758.0,350.1987,350.403,350.1112,350.2765,7758.0
2023-02-15 14:55:00,360.15,360.23,359.87,359.87,9108.0,350.2862,350.364,350.0139,350.0139,9108.0
2023-02-15 15:00:00,359.98,360.53,359.97,360.5,7473.0,350.1209,350.6558,350.1112,350.6267,7473.0
2023-02-15 15:05:00,360.54,360.88,360.54,360.71,5285.0,350.6656,350.9962,350.6656,350.8309,5285.0
2023-02-15 15:10:00,360.72,360.78,360.46,360.74,5996.0,350.8406,350.899,350.5877,350.8601,5996.0
2023-02-15 15:15:00,360.74,360.94,360.46,360.57,15079.0,350.8601,351.0546,350.5877,350.6947,15079.0
2023-02-15 15:20:00,360.58,360.8,360.38,360.47,8124.0,350.7045,350.9184,350.5099,350.5975,8124.0
2023-02-15 15:25:00,360.6,360.6,360.19,360.58,7458.0,350.7239,350.7239,350.3251,350.7045,7458.0
2023-02-15 15:30:00,360.66,361.12,360.62,360.88,9699.0,350.7823,351.2297,350.7434,350.9962,9699.0
2023-02-15 15:35:00,360.86,361.18,360.61,360.74,8690.0,350.9768,351.288,350.7336,350.8601,8690.0
2023-02-15 15:40:00,360.72,361.13,360.61,360.66,11486.0,350.8406,351.2394,350.7336,350.7823,11486.0
2023-02-15 15:45:00,360.57,361.25,360.57,360.77,19711.0,350.6947,351.3561,350.6947,350.8893,19711.0
2023-02-15 15:50:00,360.85,361.24,359.95,360.01,24567.0,350.9671,351.3464,350.0917,350.1501,24567.0
2023-02-15 15:55:00,359.98,361.34,359.89,361.25,42566.0,350.1209,351.4436,350.0334,351.3561,42566.0
2023-02-16 09:30:00,356.66,357.37,356.27,357.13,8464.0,346.8918,347.5824,346.5125,347.3489,8464.0
2023-02-16 09:35:00,357.14,357.92,356.81,357.92,3321.0,347.3587,348.1173,347.0377,348.1173,3321.0
2023-02-16 09:40:00,357.95,358.04,357.15,357.91,1942.0,348.1465,348.234,347.3684,348.1076,1942.0
2023-02-16 09:45:00,358.2,359.11,357.91,358.6,3638.0,348.3896,349.2747,348.1076,348.7787,3638.0
2023-02-16 09:50:00,358.85,359.81,358.42,359.3,3470.0,349.0218,349.9555,348.6036,349.4595,3470.0
2023-02-16 09:55:00,359.52,359.8,358.49,358.76,13929.0,349.6735,349.9458,348.6717,348.9343,13929.0
2023-02-16 10:00:00,358.53,358.79,357.74,358.21,2545.0,348.7106,348.9635,347.9422,348.3994,2545.0
2023-02-16 10:05:00,358.01,359.22,358.01,358.63,2596.0,348.2048,349.3817,348.2048,348.8079,2596.0
2023-02-16 10:10:00,358.43,359.19,358.41,358.86,2720.0,348.6133,349.3525,348.5939,349.0316,2720.0
2023-02-16 10:15:00,358.84,359.94,358.67,359.56,4150.0,349.0121,350.082,348.8468,349.7124,4150.0
2023-02-16 10:20:00,359.6,359.9,359.4,359.55,2849.0,349.7513,350.0431,349.5568,349.7027,2849.0
2023-02-16 10:25:00,359.6,359.89,359.33,359.89,1838.0,349.7513,350.0334,349.4887,350.0334,1838.0
2023-02-16 10:30:00,360.08,360.65,359.76,360.01,4383.0,350.2182,350.7725,349.9069,350.1501,4383.0
2023-02-16 10:35:00,360.18,360.85,360.13,360.85,3234.0,350.3154,350.9671,350.2668,350.9671,3234.0
2023-02-16 10:40:00,360.64,361.17,360.43,360.49,4709.0,350.7628,351.2783,350.5586,350.6169,4709.0
2023-02-16 10:45:00,360.43,360.93,360.24,360.62,2708.0,350.5586,351.0449,350.3738,350.7434,2708.0
2023-02-16 10:50:00,360.72,360.82,360.13,360.59,3750.0,350.8406,350.9379,350.2668,350.7142,3750.0
2023-02-16 10:55:00,360.27,360.48,360.1,360.48,1600.0,350.403,350.6072,350.2376,350.6072,1600.0
2023-02-16 11:00:00,360.27,360.7,360.16,360.47,2100.0,350.403,350.8212,350.296,350.5975,2100.0
2023-02-16 11:05:00,360.21,360.25,359.48,359.93,3325.0,350.3446,350.3835,349.6346,350.0723,3325.0
2023-02-16 11:10:00,360.16,360.31,359.89,360.22,5098.0,350.296,350.4419,350.0334,350.3543,5098.0
2023-02-16 11:15:00,360.16,360.3,359.92,360.27,4179.0,350.296,350.4321,350.0625,350.403,4179.0
2023-02-16 11:20:00,360.12,360.24,359.99,360.19,1000.0,350.2571,350.3738,350.1306,350.3251,1000.0
2023-02-16 11:25:00,360.07,360.36,359.9,360.36,3398.0,350.2084,350.4905,350.0431,350.4905,3398.0
2023-02-16 11:30:00,360.14,360.24,359.98,359.98,1334.0,350.2765,350.3738,350.1209,350.1209,1334.0
2023-02-16 11:35:00,359.98,360.0,359.54,359.84,8759.0,350.1209,350.1403,349.6929,349.9847,8759.0
2023-02-16 11:40:00,359.79,359.93,359.58,359.75,2436.0,349.9361,350.0723,349.7318,349.8972,2436.0
2023-02-16 11:45:00,359.75,360.21,359.65,360.19,3805.0,349.8972,350.3446,349.7999,350.3251,3805.0
2023-02-16 11:50:00,360.18,360.18,359.66,359.84,3607.0,350.3154,350.3154,349.8097,349.9847,3607.0
2023-02-16 11:55:00,359.8,359.84,359.57,359.84,800.0,349.9458,349.9847,349.7221,349.9847,800.0
2023-02-16 12:00:00,359.76,359.88,359.51,359.65,1809.0,349.9069,350.0236,349.6638,349.7999,1809.0
2023-02-16 12:05:00,359.52,359.69,359.46,359.56,2631.0,349.6735,349.8388,349.6151,349.7124,2631.0
2023-02-16 12:10:00,359.77,360.01,359.73,359.73,551.0,349.9166,350.1501,349.8777,349.8777,551.0
2023-02-16 12:15:00,359.89,359.89,359.19,359.19,925.0,350.0334,350.0334,349.3525,349.3525,925.0
2023-02-16 12:20:00,359.18,359.61,359.18,359.55,4731.0,349.3428,349.761,349.3428,349.7027,4731.0
2023-02-16 12:25:00,359.44,359.62,358.93,358.99,3421.0,349.5957,349.7708,349.0997,349.158,3421.0
2023-02-16 12:30:00,359.03,359.96,358.94,359.81,3893.0,349.1969,350.1014,349.1094,349.9555,3893.0
2023-02-16 12:35:00,359.87,360.01,359.73,359.87,3069.0,350.0139,350.1501,349.8777,350.0139,3069.0
2023-02-16 12:40:00,359.83,360.14,359.6,360.13,3687.0,349.975,350.2765,349.7513,350.2668,3687.0
2023-02-16 12:45:00,360.05,360.13,359.44,359.67,4729.0,350.189,350.2668,349.5957,349.8194,4729.0
2023-02-16 12:50:00,359.53,359.72,359.2,359.35,8640.0,349.6832,349.868,349.3623,349.5081,8640.0
2023-02-16 12:55:00,359.35,359.35,358.41,358.54,8111.0,349.5081,349.5081,348.5939,348.7203,8111.0
2023-02-16 13:00:00,358.55,358.88,358.19,358.75,57569.0,348.7301,349.051,348.3799,348.9246,57569.0
2023-02-16 13:05:00,358.77,359.71,358.77,359.71,2006.0,348.944,349.8583,348.944,349.8583,2006.0
2023-02-16 13:10:00,359.9,359.97,359.39,359.39,5616.0,350.0431,350.1112,349.5471,349.5471,5616.0
2023-02-16 13:15:00,359.23,359.46,358.85,359.06,3391.0,349.3914,349.6151,349.0218,349.2261,3391.0
2023-02-16 13:20:00,359.1,359.25,358.5,358.91,4975.0,349.265,349.4109,348.6814,349.0802,4975.0
2023-02-16 13:25:00,358.88,359.03,358.61,358.71,2674.0,349.051,349.1969,348.7884,348.8857,2674.0
2023-02-16 13:30:00,358.7,358.74,358.27,358.43,5455.0,348.8759,348.9149,348.4577,348.6133,5455.0
2023-02-16 13:35:00,358.43,359.21,358.43,358.92,6577.0,348.6133,349.372,348.6133,349.0899,6577.0
2023-02-16 13:40:00,358.91,359.1,358.68,359.08,2100.0,349.0802,349.265,348.8565,349.2455,2100.0
2023-02-16 13:45:00,359.33,359.36,358.84,359.15,7118.0,349.4887,349.5179,349.0121,349.3136,7118.0
2023-02-16 13:50:00,359.12,359.15,358.39,358.52,4800.0,349.2844,349.3136,348.5744,348.7009,4800.0
2023-02-16 13:55:00,358.55,358.81,358.24,358.49,10543.0,348.7301,348.9829,348.4285,348.6717,10543.0
2023-02-16 14:00:00,358.43,359.05,358.43,359.01,5453.0,348.6133,349.2164,348.6133,349.1775,5453.0
2023-02-16 14:05:00,359.14,359.15,358.87,359.07,3495.0,349.3039,349.3136,349.0413,349.2358,3495.0
2023-02-16 14:10:00,358.99,359.22,358.99,359.09,2823.0,349.158,349.3817,349.158,349.2553,2823.0
2023-02-16 14:15:00,358.9,359.3,358.49,358.5,4341.0,349.0705,349.4595,348.6717,348.6814,4341.0
2023-02-16 14:20:00,358.5,358.54,357.88,358.3,7075.0,348.6814,348.7203,348.0784,348.4869,7075.0
2023-02-16 14:25:00,358.29,358.52,358.25,358.41,33512.0,348.4772,348.7009,348.4383,348.5939,33512.0
2023-02-16 14:30:00,358.54,358.94,358.38,358.38,5934.0,348.7203,349.1094,348.5647,348.5647,5934.0
2023-02-16 14:35:00,358.46,358.79,358.34,358.44,4394.0,348.6425,348.9635,348.5258,348.6231,4394.0
2023-02-16 14:40:00,358.35,358.39,357.85,358.2,7339.0,348.5355,348.5744,348.0492,348.3896,7339.0
2023-02-16 14:45:00,358.28,358.37,358.12,358.37,3169.0,348.4675,348.555,348.3118,348.555,3169.0
2023-02-16 14:50:00,358.37,358.45,358.01,358.06,6861.0,348.555,348.6328,348.2048,348.2535,6861.0
2023-02-16 14:55:00,358.2,358.26,357.7,357.71,4071.0,348.3896,348.448,347.9033,347.9131,4071.0
2023-02-16 15:00:00,357.74,357.87,356.97,356.98,13668.0,347.9422,348.0687,347.1933,347.2031,13668.0
2023-02-16 15:05:00,356.96,356.96,355.95,356.33,28512.0,347.1836,347.1836,346.2013,346.5709,28512.0
2023-02-16 15:10:00,356.47,356.64,355.94,355.94,12245.0,346.707,346.8724,346.1915,346.1915,12245.0
2023-02-16 15:15:00,355.86,355.99,355.2,355.28,22783.0,346.1137,346.2402,345.4718,345.5496,22783.0
2023-02-16 15:20:00,355.22,355.49,354.8,355.1,8377.0,345.4913,345.7539,345.0828,345.3745,8377.0
2023-02-16 15:25:00,355.1,355.3,354.78,354.96,10534.0,345.3745,345.5691,345.0633,345.2384,10534.0
2023-02-16 15:30:00,354.93,355.1,354.2,354.34,6067.0,345.2092,345.3745,344.4992,344.6354,6067.0
2023-02-16 15:35:00,354.5,354.92,354.35,354.45,4190.0,344.791,345.1995,344.6451,344.7423,4190.0
2023-02-16 15:40:00,354.4,354.5,353.71,354.42,7984.0,344.6937,344.791,344.0226,344.7132,7984.0
2023-02-16 15:45:00,354.48,354.67,353.5,354.19,24464.0,344.7715,344.9563,343.8184,344.4895,24464.0
2023-02-16 15:50:00,354.11,355.15,353.98,355.15,24193.0,344.4117,345.4232,344.2852,345.4232,24193.0
2023-02-16 15:55:00,355.21,355.28,354.37,354.6,59230.0,345.4815,345.5496,344.6645,344.8882,59230.0
2023-02-17 09:30:00,353.96,353.96,351.11,352.13,26770.0,344.2658,344.2658,341.4938,342.4859,26770.0
2023-02-17 09:35:00,351.69,353.97,351.05,352.67,17426.0,342.0579,344.2755,341.4355,343.0111,17426.0
2023-02-17 09:40:00,352.67,353.02,351.96,352.1,3329.0,343.0111,343.3515,342.3205,342.4567,3329.0
2023-02-17 09:45:00,351.48,352.33,351.46,352.33,2221.0,341.8537,342.6804,341.8342,342.6804,2221.0
2023-02-17 09:50:00,351.9,352.13,351.56,351.74,1468.0,342.2622,342.4859,341.9315,342.1066,1468.0
2023-02-17 09:55:00,351.05,351.2,350.54,351.2,2597.0,341.4355,341.5814,340.9394,341.5814,2597.0
2023-02-17 10:00:00,351.36,351.65,351.1,351.26,4598.0,341.737,342.019,341.4841,341.6397,4598.0
2023-02-17 10:05:00,351.3,351.35,350.65,350.79,4321.0,341.6786,341.7273,341.0464,341.1826,4321.0
2023-02-17 10:10:00,350.6,351.77,350.6,351.36,18728.0,340.9978,342.1357,340.9978,341.737,18728.0
2023-02-17 10:15:00,351.38,352.25,351.3,352.25,7525.0,341.7564,342.6026,341.6786,342.6026,7525.0
2023-02-17 10:20:00,352.63,352.88,351.95,352.0,3370.0,342.9722,343.2153,342.3108,342.3594,3370.0
2023-02-17 10:25:00,352.0,352.0,351.64,351.64,4181.0,342.3594,342.3594,342.0093,342.0093,4181.0
2023-02-17 10:30:00,351.66,352.26,351.66,351.86,2479.0,342.0288,342.6123,342.0288,342.2233,2479.0
2023-02-17 10:35:00,351.96,352.56,351.57,351.74,5257.0,342.3205,342.9041,341.9412,342.1066,5257.0
2023-02-17 10:40:00,351.81,351.81,351.03,351.03,1445.0,342.1747,342.1747,341.416,341.416,1445.0
2023-02-17 10:45:00,351.1,351.25,350.82,351.12,1717.0,341.4841,341.63,341.2118,341.5035,1717.0
2023-02-17 10:50:00,351.12,351.28,350.84,351.07,3023.0,341.5035,341.6592,341.2312,341.4549,3023.0
2023-02-17 10:55:00,351.09,351.23,350.96,351.03,2316.0,341.4744,341.6105,341.3479,341.416,2316.0
2023-02-17 11:00:00,351.35,351.53,351.25,351.49,2134.0,341.7273,341.9023,341.63,341.8634,2134.0
2023-02-17 11:05:00,351.77,352.05,351.46,351.57,6601.0,342.1357,342.4081,341.8342,341.9412,6601.0
2023-02-17 11:10:00,351.3,351.76,351.3,351.49,1311.0,341.6786,342.126,341.6786,341.8634,1311.0
2023-02-17 11:15:00,351.69,351.69,351.14,351.38,2508.0,342.0579,342.0579,341.523,341.7564,2508.0
2023-02-17 11:20:00,351.45,351.47,350.7,350.71,1100.0,341.8245,341.844,341.0951,341.1048,1100.0
2023-02-17 11:25:00,350.73,351.08,350.67,350.85,4284.0,341.1242,341.4646,341.0659,341.2409,4284.0
2023-02-17 11:30:00,350.77,350.77,349.85,350.21,7438.0,341.1631,341.1631,340.2683,340.6185,7438.0
2023-02-17 11:35:00,350.28,350.49,349.87,350.37,15291.0,340.6866,340.8908,340.2878,340.7741,15291.0
2023-02-17 11:40:00,350.11,350.55,350.08,350.45,2337.0,340.5212,340.9492,340.492,340.8519,2337.0
2023-02-17 11:45:00,350.67,350.96,350.53,350.85,3221.0,341.0659,341.3479,340.9297,341.2409,3221.0
2023-02-17 11:50:00,350.64,350.64,349.99,350.05,3349.0,341.0367,341.0367,340.4045,340.4629,3349.0
2023-02-17 11:55:00,350.06,350.06,349.71,350.05,2064.0,340.4726,340.4726,340.1322,340.4629,2064.0
2023-02-17 12:00:00,350.19,350.51,350.13,350.25,2904.0,340.599,340.9103,340.5407,340.6574,2904.0
2023-02-17 12:05:00,350.3,351.41,350.18,351.32,5239.0,340.706,341.7856,340.5893,341.6981,5239.0
2023-02-17 12:10:00,351.42,352.15,351.42,352.13,2315.0,341.7953,342.5053,341.7953,342.4859,2315.0
2023-02-17 12:15:00,352.41,352.49,351.68,351.86,6114.0,342.7582,342.836,342.0482,342.2233,6114.0
2023-02-17 12:20:00,351.78,352.1,351.62,352.0,2482.0,342.1455,342.4567,341.9899,342.3594,2482.0
2023-02-17 12:25:00,352.0,352.13,351.62,351.72,2711.0,342.3594,342.4859,341.9899,342.0871,2711.0
2023-02-17 12:30:00,351.51,352.01,351.46,351.94,3220.0,341.8829,342.3692,341.8342,342.3011,3220.0
2023-02-17 12:35:00,351.79,351.9,351.63,351.81,1509.0,342.1552,342.2622,341.9996,342.1747,1509.0
2023-02-17 12:40:00,351.85,351.97,351.6,351.97,5383.0,342.2136,342.3303,341.9704,342.3303,5383.0
2023-02-17 12:45:00,352.02,352.74,352.01,352.62,4566.0,342.3789,343.0792,342.3692,342.9625,4566.0
2023-02-17 12:50:00,352.51,352.51,351.87,351.88,2632.0,342.8555,342.8555,342.233,342.2427,2632.0
2023-02-17 12:55:00,352.01,352.05,351.84,352.0,1585.0,342.3692,342.4081,342.2038,342.3594,1585.0
2023-02-17 13:00:00,351.86,352.13,351.66,352.07,4358.0,342.2233,342.4859,342.0288,342.4275,4358.0
2023-02-17 13:05:00,352.25,352.82,352.2,352.7,18552.0,342.6026,343.157,342.554,343.0403,18552.0
2023-02-17 13:10:00,352.69,352.79,352.48,352.69,8122.0,343.0306,343.1278,342.8263,343.0306,8122.0
2023-02-17 13:15:00,352.79,352.85,352.41,352.41,11110.0,343.1278,343.1862,342.7582,342.7582,11110.0
2023-02-17 13:20:00,352.32,352.51,352.12,352.46,2714.0,342.6707,342.8555,342.4762,342.8068,2714.0
2023-02-17 13:25:00,352.46,352.46,352.26,352.34,2523.0,342.8068,342.8068,342.6123,342.6901,2523.0
2023-02-17 13:30:00,352.4,352.52,352.2,352.32,3336.0,342.7485,342.8652,342.554,342.6707,3336.0
2023-02-17 13:35:00,352.38,352.87,352.27,352.6,12512.0,342.729,343.2056,342.6221,342.943,12512.0
2023-02-17 13:40:00,352.61,352.66,352.43,352.65,1801.0,342.9527,343.0014,342.7777,342.9916,1801.0
2023-02-17 13:45:00,352.69,352.74,352.58,352.72,3278.0,343.0306,343.0792,342.9236,343.0597,3278.0
2023-02-17 13:50:00,352.72,352.74,352.3,352.74,5206.0,343.0597,343.0792,342.6512,343.0792,5206.0
2023-02-17 13:55:00,352.53,352.53,352.19,352.47,1212.0,342.8749,342.8749,342.5442,342.8166,1212.0
2023-02-17 14:00:00,352.63,352.83,352.5,352.83,3354.0,342.9722,343.1667,342.8458,343.1667,3354.0
2023-02-17 14:05:00,352.87,353.49,352.87,353.39,1817.0,343.2056,343.8086,343.2056,343.7114,1817.0
2023-02-17 14:10:00,353.29,353.57,353.29,353.35,3216.0,343.6141,343.8864,343.6141,343.6725,3216.0
2023-02-17 14:15:00,353.27,353.82,353.27,353.58,1915.0,343.5947,344.1296,343.5947,343.8962,1915.0
2023-02-17 14:20:00,353.68,354.74,353.61,354.72,4062.0,343.9934,345.0244,343.9254,345.005,4062.0
2023-02-17 14:25:00,354.62,355.1,354.62,355.01,4378.0,344.9077,345.3745,344.9077,345.287,4378.0
2023-02-17 14:30:00,354.98,355.31,354.96,355.24,4284.0,345.2578,345.5788,345.2384,345.5107,4284.0
2023-02-17 14:35:00,355.26,355.6,355.1,355.55,2653.0,345.5302,345.8609,345.3745,345.8122,2653.0
2023-02-17 14:40:00,355.52,355.7,355.32,355.44,9101.0,345.783,345.9581,345.5885,345.7052,9101.0
2023-02-17 14:45:00,355.5,356.05,355.28,356.05,4401.0,345.7636,346.2985,345.5496,346.2985,4401.0
2023-02-17 14:50:00,356.02,356.42,356.02,356.39,3334.0,346.2693,346.6584,346.2693,346.6292,3334.0
2023-02-17 14:55:00,356.48,356.78,356.48,356.73,6453.0,346.7168,347.0085,346.7168,346.9599,6453.0
2023-02-17 15:00:00,356.7,356.98,356.53,356.54,5899.0,346.9307,347.2031,346.7654,346.7751,5899.0
2023-02-17 15:05:00,356.6,356.81,356.32,356.7,4252.0,346.8335,347.0377,346.5611,346.9307,4252.0
2023-02-17 15:10:00,356.75,356.8,355.87,356.18,4671.0,346.9794,347.028,346.1235,346.425,4671.0
2023-02-17 15:15:00,356.49,356.49,355.81,355.93,5384.0,346.7265,346.7265,346.0651,346.1818,5384.0
2023-02-17 15:20:00,355.94,356.06,355.77,356.03,4960.0,346.1915,346.3083,346.0262,346.2791,4960.0
2023-02-17 15:25:00,355.89,356.36,355.78,355.9,4580.0,346.1429,346.6,346.0359,346.1526,4580.0
2023-02-17 15:30:00,355.86,356.51,355.61,356.45,3480.0,346.1137,346.7459,345.8706,346.6876,3480.0
2023-02-17 15:35:00,356.61,356.77,356.03,356.06,3405.0,346.8432,346.9988,346.2791,346.3083,3405.0
2023-02-17 15:40:00,356.06,356.26,355.91,356.12,7090.0,346.3083,346.5028,346.1624,346.3666,7090.0
2023-02-17 15:45:00,356.15,356.15,355.07,355.07,10478.0,346.3958,346.3958,345.3454,345.3454,10478.0
2023-02-17 15:50:00,355.14,355.58,354.85,354.96,23594.0,345.4135,345.8414,345.1314,345.2384,23594.0
2023-02-17 15:55:00,354.89,355.49,354.6,355.49,42851.0,345.1703,345.7539,344.8882,345.7539,42851.0
2023-02-21 09:30:00,352.55,352.99,351.06,352.32,10923.0,342.8944,343.3223,341.4452,342.6707,10923.0
2023-02-21 09:35:00,352.66,352.89,351.58,352.55,1990.0,343.0014,343.2251,341.951,342.8944,1990.0
2023-02-21 09:40:00,353.31,354.34,353.31,353.49,969.0,343.6336,344.6354,343.6336,343.8086,969.0
2023-02-21 09:45:00,352.78,352.86,351.93,352.66,3006.0,343.1181,343.1959,342.2914,343.0014,3006.0
2023-02-21 09:50:00,352.35,352.65,351.51,351.78,7033.0,342.6999,342.9916,341.8829,342.1455,7033.0
2023-02-21 09:55:00,351.6,352.15,351.3,351.59,7669.0,341.9704,342.5053,341.6786,341.9607,7669.0
2023-02-21 10:00:00,351.29,351.7,351.08,351.55,2595.0,341.6689,342.0677,341.4646,341.9218,2595.0
2023-02-21 10:05:00,351.55,352.29,351.35,351.89,7794.0,341.9218,342.6415,341.7273,342.2525,7794.0
2023-02-21 10:10:00,351.54,351.57,350.47,350.63,6219.0,341.912,341.9412,340.8714,341.027,6219.0
2023-02-21 10:15:00,350.46,350.46,349.2,349.21,8649.0,340.8616,340.8616,339.6361,339.6459,8649.0
2023-02-21 10:20:00,349.47,349.59,349.03,349.38,5472.0,339.8987,340.0155,339.4708,339.8112,5472.0
2023-02-21 10:25:00,349.38,349.73,349.02,349.17,7032.0,339.8112,340.1516,339.4611,339.607,7032.0
2023-02-21 10:30:00,349.21,349.34,348.45,349.23,3670.0,339.6459,339.7723,338.9067,339.6653,3670.0
2023-02-21 10:35:00,349.41,349.68,349.0,349.3,3734.0,339.8404,340.103,339.4416,339.7334,3734.0
2023-02-21 10:40:00,349.41,349.98,349.13,349.13,3647.0,339.8404,340.3948,339.5681,339.5681,3647.0
2023-02-21 10:45:00,348.69,349.47,348.64,348.67,4101.0,339.1401,339.8987,339.0915,339.1207,4101.0
2023-02-21 10:50:00,348.64,348.89,347.99,348.12,3922.0,339.0915,339.3346,338.4593,338.5857,3922.0
2023-02-21 10:55:00,347.9,348.2,347.57,348.2,5600.0,338.3717,338.6635,338.0508,338.6635,5600.0
2023-02-21 11:00:00,348.21,348.84,348.17,348.44,5137.0,338.6732,339.286,338.6343,338.8969,5137.0
2023-02-21 11:05:00,348.26,348.73,348.18,348.36,6661.0,338.7219,339.179,338.6441,338.8191,6661.0
2023-02-21 11:10:00,348.27,348.54,347.97,348.42,3935.0,338.7316,338.9942,338.4398,338.8775,3935.0
2023-02-21 11:15:00,348.59,349.07,348.21,348.94,5223.0,339.0428,339.5097,338.6732,339.3833,5223.0
2023-02-21 11:20:00,348.77,348.77,348.36,348.57,3509.0,339.2179,339.2179,338.8191,339.0234,3509.0
2023-02-21 11:25:00,348.68,348.85,348.25,348.59,6976.0,339.1304,339.2957,338.7122,339.0428,6976.0
2023-02-21 11:30:00,348.38,348.79,348.19,348.25,5391.0,338.8386,339.2374,338.6538,338.7122,5391.0
2023-02-21 11:35:00,348.26,348.44,347.85,347.85,3113.0,338.7219,338.8969,338.3231,338.3231,3113.0
2023-02-21 11:40:00,348.0,348.1,347.58,347.63,3124.0,338.469,338.5663,338.0605,338.1091,3124.0
2023-02-21 11:45:00,347.64,347.89,347.46,347.76,3413.0,338.1189,338.362,337.9438,338.2356,3413.0
2023-02-21 11:50:00,347.8,347.91,347.12,347.36,2057.0,338.2745,338.3815,337.6131,337.8465,2057.0
2023-02-21 11:55:00,347.45,347.87,347.19,347.6,5532.0,337.9341,338.3426,337.6812,338.08,5532.0
2023-02-21 12:00:00,347.34,347.49,347.13,347.13,996.0,337.8271,337.973,337.6228,337.6228,996.0
2023-02-21 12:05:00,347.0,347.44,347.0,347.34,4529.0,337.4964,337.9243,337.4964,337.8271,4529.0
2023-02-21 12:10:00,347.19,347.38,346.58,346.75,1400.0,337.6812,337.866,337.0879,337.2532,1400.0
2023-02-21 12:15:00,346.62,346.69,346.42,346.54,2709.0,337.1268,337.1949,336.9323,337.049,2709.0
2023-02-21 12:20:00,346.65,346.66,345.56,346.41,9576.0,337.156,337.1657,336.0958,336.9225,9576.0
2023-02-21 12:25:00,346.61,346.66,346.35,346.61,3909.0,337.1171,337.1657,336.8642,337.1171,3909.0
2023-02-21 12:30:00,346.4,346.4,345.88,345.88,2436.0,336.9128,336.9128,336.4071,336.4071,2436.0
2023-02-21 12:35:00,346.13,346.31,345.86,346.16,3186.0,336.6502,336.8253,336.3876,336.6794,3186.0
2023-02-21 12:40:00,346.26,346.44,346.09,346.42,3839.0,336.7767,336.9517,336.6113,336.9323,3839.0
2023-02-21 12:45:00,345.99,346.38,345.79,346.27,1938.0,336.514,336.8934,336.3195,336.7864,1938.0
2023-02-21 12:50:00,346.36,346.57,346.36,346.51,810.0,336.8739,337.0782,336.8739,337.0198,810.0
2023-02-21 12:55:00,346.18,346.48,346.07,346.48,3156.0,336.6988,336.9906,336.5919,336.9906,3156.0
2023-02-21 13:00:00,346.44,346.44,345.84,346.08,2365.0,336.9517,336.9517,336.3682,336.6016,2365.0
2023-02-21 13:05:00,346.16,346.3,345.61,345.89,3909.0,336.6794,336.8156,336.1445,336.4168,3909.0
2023-02-21 13:10:00,345.76,345.84,345.45,345.48,2354.0,336.2903,336.3682,335.9888,336.018,2354.0
2023-02-21 13:15:00,345.39,345.7,345.34,345.49,4437.0,335.9305,336.232,335.8819,336.0277,4437.0
2023-02-21 13:20:00,345.44,345.52,345.01,345.01,7634.0,335.9791,336.0569,335.5609,335.5609,7634.0
2023-02-21 13:25:00,345.15,345.28,344.6,344.77,6414.0,335.6971,335.8235,335.1621,335.3275,6414.0
2023-02-21 13:30:00,344.62,344.7,344.18,344.18,4246.0,335.1816,335.2594,334.7536,334.7536,4246.0
2023-02-21 13:35:00,344.25,344.34,343.96,343.96,2657.0,334.8217,334.9092,334.5396,334.5396,2657.0
2023-02-21 13:40:00,343.95,344.03,343.47,343.67,14488.0,334.5299,334.6077,334.0631,334.2576,14488.0
2023-02-21 13:45:00,343.67,343.94,343.67,343.72,3257.0,334.2576,334.5202,334.2576,334.3062,3257.0
2023-02-21 13:50:00,343.71,343.71,342.96,343.0,8311.0,334.2965,334.2965,333.567,333.6059,8311.0
2023-02-21 13:55:00,343.0,343.3,342.83,343.21,17857.0,333.6059,333.8977,333.4406,333.8102,17857.0
2023-02-21 14:00:00,343.14,343.67,342.96,343.63,4982.0,333.7421,334.2576,333.567,334.2187,4982.0
2023-02-21 14:05:00,343.56,343.59,343.37,343.37,1600.0,334.1506,334.1798,333.9658,333.9658,1600.0
2023-02-21 14:10:00,343.46,344.07,343.28,343.98,6812.0,334.0533,334.6466,333.8783,334.5591,6812.0
2023-02-21 14:15:00,344.08,344.67,343.93,344.63,8933.0,334.6564,335.2302,334.5105,335.1913,8933.0
2023-02-21 14:20:00,344.6,344.74,344.56,344.7,4691.0,335.1621,335.2983,335.1232,335.2594,4691.0
2023-02-21 14:25:00,344.7,345.1,344.62,344.97,4190.0,335.2594,335.6484,335.1816,335.522,4190.0
2023-02-21 14:30:00,344.95,345.21,344.75,345.13,5000.0,335.5025,335.7554,335.308,335.6776,5000.0
2023-02-21 14:35:00,345.2,345.25,344.58,344.67,2301.0,335.7457,335.7943,335.1427,335.2302,2301.0
2023-02-21 14:40:00,344.45,344.79,344.26,344.58,2944.0,335.0162,335.3469,334.8314,335.1427,2944.0
2023-02-21 14:45:00,344.78,345.02,344.75,345.0,7841.0,335.3372,335.5706,335.308,335.5512,7841.0
2023-02-21 14:50:00,344.91,344.91,344.59,344.69,3217.0,335.4636,335.4636,335.1524,335.2497,3217.0
2023-02-21 14:55:00,344.72,344.83,344.2,344.62,3800.0,335.2788,335.3858,334.7731,335.1816,3800.0
2023-02-21 15:00:00,344.63,344.68,344.39,344.68,7377.0,335.1913,335.2399,334.9579,335.2399,7377.0
2023-02-21 15:05:00,344.68,344.68,343.94,343.99,4064.0,335.2399,335.2399,334.5202,334.5688,4064.0
2023-02-21 15:10:00,344.01,344.27,343.96,344.08,1976.0,334.5883,334.8412,334.5396,334.6564,1976.0
2023-02-21 15:15:00,344.07,344.23,343.93,344.05,4665.0,334.6466,334.8023,334.5105,334.6272,4665.0
2023-02-21 15:20:00,343.9,344.38,343.77,344.19,5230.0,334.4813,334.9481,334.3549,334.7633,5230.0
2023-02-21 15:25:00,344.22,344.22,343.96,343.96,3200.0,334.7925,334.7925,334.5396,334.5396,3200.0
2023-02-21 15:30:00,344.1,344.38,343.97,344.38,7336.0,334.6758,334.9481,334.5494,334.9481,7336.0
2023-02-21 15:35:00,344.35,344.35,343.72,343.75,4803.0,334.919,334.919,334.3062,334.3354,4803.0
2023-02-21 15:40:00,343.66,343.98,343.46,343.97,8285.0,334.2479,334.5591,334.0533,334.5494,8285.0
2023-02-21 15:45:00,343.98,344.1,343.31,343.36,10764.0,334.5591,334.6758,333.9074,333.9561,10764.0
2023-02-21 15:50:00,343.41,343.5,342.46,342.63,34858.0,334.0047,334.0922,333.0807,333.2461,34858.0
2023-02-21 15:55:00,342.63,343.55,342.27,343.55,62188.0,333.2461,334.1409,332.8959,334.1409,62188.0
2023-02-22 09:30:00,344.48,346.45,343.26,345.06,18505.0,335.0454,336.9615,333.8588,335.6095,18505.0
2023-02-22 09:35:00,345.14,345.5,344.85,345.5,1500.0,335.6873,336.0375,335.4053,336.0375,1500.0
2023-02-22 09:40:00,345.19,346.0,345.19,346.0,19609.0,335.736,336.5238,335.736,336.5238,19609.0
2023-02-22 09:45:00,346.39,346.39,346.18,346.18,729.0,336.9031,336.9031,336.6988,336.6988,729.0
2023-02-22 09:50:00,346.15,346.67,346.15,346.67,1381.0,336.6697,337.1754,336.6697,337.1754,1381.0
2023-02-22 09:55:00,346.49,346.8,346.12,346.12,1855.0,337.0004,337.3019,336.6405,336.6405,1855.0
2023-02-22 10:00:00,345.99,346.14,345.38,346.02,2306.0,336.514,336.6599,335.9208,336.5432,2306.0
2023-02-22 10:05:00,346.36,346.36,345.92,346.16,3024.0,336.8739,336.8739,336.446,336.6794,3024.0
2023-02-22 10:10:00,345.94,346.2,345.4,346.19,900.0,336.4654,336.7183,335.9402,336.7086,900.0
2023-02-22 10:15:00,345.96,346.1,345.31,346.1,2599.0,336.4849,336.621,335.8527,336.621,2599.0
2023-02-22 10:20:00,346.14,347.05,346.07,346.88,2900.0,336.6599,337.545,336.5919,337.3797,2900.0
2023-02-22 10:25:00,347.09,347.09,346.6,346.6,5791.0,337.5839,337.5839,337.1073,337.1073,5791.0
2023-02-22 10:30:00,346.32,346.38,345.17,345.45,3559.0,336.835,336.8934,335.7165,335.9888,3559.0
2023-02-22 10:35:00,345.56,345.57,344.74,344.74,3236.0,336.0958,336.1056,335.2983,335.2983,3236.0
2023-02-22 10:40:00,344.93,345.21,344.93,345.18,3457.0,335.4831,335.7554,335.4831,335.7262,3457.0
2023-02-22 10:45:00,345.19,345.5,345.1,345.21,10230.0,335.736,336.0375,335.6484,335.7554,10230.0
2023-02-22 10:50:00,345.37,345.69,345.27,345.65,9180.0,335.911,336.2223,335.8138,336.1834,9180.0
2023-02-22 10:55:00,345.66,346.0,345.65,345.81,2344.0,336.1931,336.5238,336.1834,336.339,2344.0
2023-02-22 11:00:00,345.83,346.1,345.63,346.1,30844.0,336.3584,336.621,336.1639,336.621,30844.0
2023-02-22 11:05:00,346.52,346.79,346.49,346.66,4592.0,337.0295,337.2921,337.0004,337.1657,4592.0
2023-02-22 11:10:00,346.59,346.69,346.08,346.16,10402.0,337.0976,337.1949,336.6016,336.6794,10402.0
2023-02-22 11:15:00,346.1,346.1,345.52,345.52,2738.0,336.621,336.621,336.0569,336.0569,2738.0
2023-02-22 11:20:00,345.82,346.3,345.82,346.3,400.0,336.3487,336.8156,336.3487,336.8156,400.0
2023-02-22 11:25:00,346.32,346.58,346.23,346.58,2299.0,336.835,337.0879,336.7475,337.0879,2299.0
2023-02-22 11:30:00,346.87,347.21,346.87,347.21,1604.0,337.3699,337.7006,337.3699,337.7006,1604.0
2023-02-22 11:35:00,347.31,347.49,347.23,347.32,1523.0,337.7979,337.973,337.7201,337.8076,1523.0
2023-02-22 11:40:00,347.54,347.54,347.32,347.54,512.0,338.0216,338.0216,337.8076,338.0216,512.0
2023-02-22 11:45:00,347.56,347.74,347.08,347.08,2900.0,338.0411,338.2161,337.5742,337.5742,2900.0
2023-02-22 11:50:00,347.2,347.69,347.07,347.15,3653.0,337.6909,338.1675,337.5645,337.6423,3653.0
2023-02-22 11:55:00,347.24,347.39,347.13,347.36,1600.0,337.7298,337.8757,337.6228,337.8465,1600.0
2023-02-22 12:00:00,347.16,347.16,346.62,346.62,1100.0,337.652,337.652,337.1268,337.1268,1100.0
2023-02-22 12:05:00,346.51,346.73,346.31,346.65,2485.0,337.0198,337.2338,336.8253,337.156,2485.0
2023-02-22 12:10:00,346.36,346.62,346.18,346.42,5237.0,336.8739,337.1268,336.6988,336.9323,5237.0
2023-02-22 12:15:00,346.39,347.06,346.39,346.98,2214.0,336.9031,337.5547,336.9031,337.4769,2214.0
2023-02-22 12:20:00,347.12,347.23,347.04,347.11,1100.0,337.6131,337.7201,337.5353,337.6034,1100.0
2023-02-22 12:25:00,347.18,347.3,346.75,346.87,2100.0,337.6715,337.7882,337.2532,337.3699,2100.0
2023-02-22 12:30:00,346.93,346.93,346.51,346.51,3724.0,337.4283,337.4283,337.0198,337.0198,3724.0
2023-02-22 12:35:00,346.71,346.88,346.67,346.68,1911.0,337.2143,337.3797,337.1754,337.1852,1911.0
2023-02-22 12:40:00,346.68,346.93,346.68,346.93,1900.0,337.1852,337.4283,337.1852,337.4283,1900.0
2023-02-22 12:45:00,346.92,347.08,346.9,346.9,600.0,337.4186,337.5742,337.3991,337.3991,600.0
2023-02-22 12:50:00,347.18,347.18,346.9,346.9,500.0,337.6715,337.6715,337.3991,337.3991,500.0
2023-02-22 12:55:00,346.91,346.91,346.64,346.64,1145.0,337.4089,337.4089,337.1462,337.1462,1145.0
2023-02-22 13:00:00,346.57,346.92,346.43,346.92,1026.0,337.0782,337.4186,336.942,337.4186,1026.0
2023-02-22 13:05:00,346.95,347.3,346.8,347.3,1317.0,337.4478,337.7882,337.3019,337.7882,1317.0
2023-02-22 13:10:00,347.13,347.13,346.97,346.97,738.0,337.6228,337.6228,337.4672,337.4672,738.0
2023-02-22 13:15:00,347.26,347.71,347.26,347.71,900.0,337.7493,338.1869,337.7493,338.1869,900.0
2023-02-22 13:20:00,347.75,348.19,347.61,347.77,3394.0,338.2258,338.6538,338.0897,338.2453,3394.0
2023-02-22 13:25:00,348.06,348.48,348.05,348.37,1852.0,338.5274,338.9359,338.5176,338.8289,1852.0
2023-02-22 13:30:00,348.18,348.19,347.44,347.64,1400.0,338.6441,338.6538,337.9243,338.1189,1400.0
2023-02-22 13:35:00,347.75,348.12,347.66,348.12,5039.0,338.2258,338.5857,338.1383,338.5857,5039.0
2023-02-22 13:40:00,348.13,348.24,348.05,348.16,875.0,338.5954,338.7024,338.5176,338.6246,875.0
2023-02-22 13:45:00,348.32,348.47,348.06,348.46,1425.0,338.7802,338.9261,338.5274,338.9164,1425.0
2023-02-22 13:50:00,348.39,348.39,348.15,348.15,900.0,338.8483,338.8483,338.6149,338.6149,900.0
2023-02-22 13:55:00,348.28,348.69,348.28,348.45,2181.0,338.7413,339.1401,338.7413,338.9067,2181.0
2023-02-22 14:00:00,348.31,348.93,347.21,347.96,2800.0,338.7705,339.3735,337.7006,338.4301,2800.0
2023-02-22 14:05:00,348.37,348.37,347.67,347.7,900.0,338.8289,338.8289,338.148,338.1772,900.0
2023-02-22 14:10:00,348.13,348.13,346.5,346.64,2729.0,338.5954,338.5954,337.0101,337.1462,2729.0
2023-02-22 14:15:00,346.23,347.04,345.75,347.04,2726.0,336.7475,337.5353,336.2806,337.5353,2726.0
2023-02-22 14:20:00,346.97,347.35,346.47,346.67,4080.0,337.4672,337.8368,336.9809,337.1754,4080.0
2023-02-22 14:25:00,346.68,346.99,346.5,346.65,2472.0,337.1852,337.4867,337.0101,337.156,2472.0
2023-02-22 14:30:00,346.36,346.39,345.37,345.88,2197.0,336.8739,336.9031,335.911,336.4071,2197.0
2023-02-22 14:35:00,345.77,345.96,345.54,345.69,1320.0,336.3001,336.4849,336.0764,336.2223,1320.0
2023-02-22 14:40:00,345.81,345.82,345.3,345.44,2760.0,336.339,336.3487,335.8429,335.9791,2760.0
2023-02-22 14:45:00,345.17,345.58,345.04,345.51,2804.0,335.7165,336.1153,335.5901,336.0472,2804.0
2023-02-22 14:50:00,345.32,345.35,344.85,344.86,1347.0,335.8624,335.8916,335.4053,335.415,1347.0
2023-02-22 14:55:00,344.66,344.7,344.19,344.19,3000.0,335.2205,335.2594,334.7633,334.7633,3000.0
2023-02-22 15:00:00,344.19,344.39,343.77,344.06,1736.0,334.7633,334.9579,334.3549,334.6369,1736.0
2023-02-22 15:05:00,344.03,344.35,343.79,344.34,2169.0,334.6077,334.919,334.3743,334.9092,2169.0
2023-02-22 15:10:00,344.32,344.53,344.18,344.35,2334.0,334.8898,335.094,334.7536,334.919,2334.0
2023-02-22 15:15:00,344.17,344.62,344.17,344.35,1528.0,334.7439,335.1816,334.7439,334.919,1528.0
2023-02-22 15:20:00,344.35,344.44,343.94,344.44,2700.0,334.919,335.0065,334.5202,335.0065,2700.0
2023-02-22 15:25:00,344.64,344.64,343.98,343.98,1200.0,335.201,335.201,334.5591,334.5591,1200.0
2023-02-22 15:30:00,343.84,343.84,343.66,343.66,1603.0,334.4229,334.4229,334.2479,334.2479,1603.0
2023-02-22 15:35:00,343.91,343.91,343.2,343.61,3794.0,334.491,334.491,333.8005,334.1992,3794.0
2023-02-22 15:40:00,343.37,344.27,343.36,343.97,4355.0,333.9658,334.8412,333.9561,334.5494,4355.0
2023-02-22 15:45:00,343.87,344.1,343.66,343.66,2724.0,334.4521,334.6758,334.2479,334.2479,2724.0
2023-02-22 15:50:00,343.46,344.44,343.17,344.36,9768.0,334.0533,335.0065,333.7713,334.9287,9768.0
2023-02-22 15:55:00,344.44,345.38,344.23,345.38,18732.0,335.0065,335.9208,334.8023,335.9208,18732.0
2023-02-23 09:30:00,347.85,349.14,344.84,348.71,17057.0,338.3231,339.5778,335.3955,339.1596,17057.0
2023-02-23 09:35:00,348.24,348.82,347.71,348.27,1300.0,338.7024,339.2665,338.1869,338.7316,1300.0
2023-02-23 09:40:00,348.81,348.82,347.66,347.95,914.0,339.2568,339.2665,338.1383,338.4204,914.0
2023-02-23 09:45:00,348.23,349.57,348.23,348.89,4440.0,338.6927,339.996,338.6927,339.3346,4440.0
2023-02-23 09:50:00,348.99,349.43,348.94,349.09,4541.0,339.4319,339.8598,339.3833,339.5291,4541.0
2023-02-23 09:55:00,348.81,348.82,347.56,347.72,16889.0,339.2568,339.2665,338.0411,338.1967,16889.0
2023-02-23 10:00:00,347.98,347.99,345.96,346.35,15801.0,338.4495,338.4593,336.4849,336.8642,15801.0
2023-02-23 10:05:00,346.34,346.66,346.05,346.33,15450.0,336.8545,337.1657,336.5724,336.8447,15450.0
2023-02-23 10:10:00,346.64,346.65,345.97,346.32,2560.0,337.1462,337.156,336.4946,336.835,2560.0
2023-02-23 10:15:00,346.19,346.65,346.19,346.25,2723.0,336.7086,337.156,336.7086,336.7669,2723.0
2023-02-23 10:20:00,346.06,346.38,345.94,346.28,1900.0,336.5821,336.8934,336.4654,336.7961,1900.0
2023-02-23 10:25:00,346.22,346.73,346.21,346.52,4101.0,336.7378,337.2338,336.728,337.0295,4101.0
2023-02-23 10:30:00,346.96,346.96,346.18,346.64,3866.0,337.4575,337.4575,336.6988,337.1462,3866.0
2023-02-23 10:35:00,346.52,346.99,346.52,346.89,3033.0,337.0295,337.4867,337.0295,337.3894,3033.0
2023-02-23 10:40:00,346.89,346.97,346.46,346.46,2761.0,337.3894,337.4672,336.9712,336.9712,2761.0
2023-02-23 10:45:00,346.46,346.46,345.35,345.35,1989.0,336.9712,336.9712,335.8916,335.8916,1989.0
2023-02-23 10:50:00,345.43,345.43,344.78,345.06,4066.0,335.9694,335.9694,335.3372,335.6095,4066.0
2023-02-23 10:55:00,344.99,345.46,344.99,345.46,3138.0,335.5414,335.9986,335.5414,335.9986,3138.0
2023-02-23 11:00:00,345.59,346.61,345.5,346.43,3407.0,336.125,337.1171,336.0375,336.942,3407.0
2023-02-23 11:05:00,346.4,346.48,345.88,346.05,3731.0,336.9128,336.9906,336.4071,336.5724,3731.0
2023-02-23 11:10:00,346.29,346.51,346.2,346.2,910.0,336.8058,337.0198,336.7183,336.7183,910.0
2023-02-23 11:15:00,346.2,346.53,346.13,346.52,2372.0,336.7183,337.0393,336.6502,337.0295,2372.0
2023-02-23 11:20:00,346.19,346.23,346.12,346.16,1140.0,336.7086,336.7475,336.6405,336.6794,1140.0
2023-02-23 11:25:00,346.16,346.16,345.56,345.87,2639.0,336.6794,336.6794,336.0958,336.3973,2639.0
2023-02-23 11:30:00,345.88,346.01,345.78,345.91,2989.0,336.4071,336.5335,336.3098,336.4362,2989.0
2023-02-23 11:35:00,345.91,346.01,345.49,345.49,13444.0,336.4362,336.5335,336.0277,336.0277,13444.0
2023-02-23 11:40:00,345.25,345.36,344.9,345.04,2702.0,335.7943,335.9013,335.4539,335.5901,2702.0
2023-02-23 11:45:00,345.17,345.26,344.91,344.91,1846.0,335.7165,335.804,335.4636,335.4636,1846.0
2023-02-23 11:50:00,344.86,344.88,344.37,344.42,2429.0,335.415,335.4345,334.9384,334.987,2429.0
2023-02-23 11:55:00,344.47,344.47,344.02,344.3,12628.0,335.0357,335.0357,334.598,334.8703,12628.0
2023-02-23 12:00:00,344.3,344.4,344.16,344.34,1309.0,334.8703,334.9676,334.7342,334.9092,1309.0
2023-02-23 12:05:00,344.41,344.64,344.29,344.63,1528.0,334.9773,335.201,334.8606,335.1913,1528.0
2023-02-23 12:10:00,344.69,344.96,344.59,344.96,2309.0,335.2497,335.5123,335.1524,335.5123,2309.0
2023-02-23 12:15:00,344.84,345.19,344.64,344.84,4969.0,335.3955,335.736,335.201,335.3955,4969.0
2023-02-23 12:20:00,344.84,344.84,344.0,344.52,2302.0,335.3955,335.3955,334.5786,335.0843,2302.0
2023-02-23 12:25:00,344.53,344.55,343.59,343.77,2300.0,335.094,335.1135,334.1798,334.3549,2300.0
2023-02-23 12:30:00,343.83,344.05,343.45,343.9,4829.0,334.4132,334.6272,334.0436,334.4813,4829.0
2023-02-23 12:35:00,343.94,344.48,343.94,344.46,6580.0,334.5202,335.0454,334.5202,335.026,6580.0
2023-02-23 12:40:00,344.46,344.56,344.28,344.53,1600.0,335.026,335.1232,334.8509,335.094,1600.0
2023-02-23 12:45:00,344.53,344.73,344.49,344.49,2748.0,335.094,335.2886,335.0551,335.0551,2748.0
2023-02-23 12:50:00,344.64,345.12,344.64,345.06,2561.0,335.201,335.6679,335.201,335.6095,2561.0
2023-02-23 12:55:00,345.23,345.41,345.23,345.32,2132.0,335.7749,335.9499,335.7749,335.8624,2132.0
2023-02-23 13:00:00,345.61,345.94,345.51,345.52,2639.0,336.1445,336.4654,336.0472,336.0569,2639.0
2023-02-23 13:05:00,345.48,345.51,345.39,345.39,400.0,336.018,336.0472,335.9305,335.9305,400.0
2023-02-23 13:10:00,345.48,345.7,345.31,345.7,4035.0,336.018,336.232,335.8527,336.232,4035.0
2023-02-23 13:15:00,345.66,345.94,345.66,345.94,857.0,336.1931,336.4654,336.1931,336.4654,857.0
2023-02-23 13:20:00,346.12,346.51,346.12,346.4,2267.0,336.6405,337.0198,336.6405,336.9128,2267.0
2023-02-23 13:25:00,346.36,346.56,346.35,346.49,1000.0,336.8739,337.0684,336.8642,337.0004,1000.0
2023-02-23 13:30:00,346.35,346.65,346.22,346.55,2286.0,336.8642,337.156,336.7378,337.0587,2286.0
2023-02-23 13:35:00,346.66,346.83,346.6,346.83,720.0,337.1657,337.331,337.1073,337.331,720.0
2023-02-23 13:40:00,346.91,347.39,346.9,347.04,8655.0,337.4089,337.8757,337.3991,337.5353,8655.0
2023-02-23 13:45:00,347.29,347.67,347.25,347.67,1702.0,337.7784,338.148,337.7395,338.148,1702.0
2023-02-23 13:50:00,347.55,347.56,347.24,347.3,739.0,338.0313,338.0411,337.7298,337.7882,739.0
2023-02-23 13:55:00,347.24,347.29,347.09,347.09,3630.0,337.7298,337.7784,337.5839,337.5839,3630.0
2023-02-23 14:00:00,346.91,347.08,346.81,347.03,2426.0,337.4089,337.5742,337.3116,337.5256,2426.0
2023-02-23 14:05:00,347.29,347.37,347.24,347.24,900.0,337.7784,337.8563,337.7298,337.7298,900.0
2023-02-23 14:10:00,347.25,347.65,347.25,347.58,2624.0,337.7395,338.1286,337.7395,338.0605,2624.0
2023-02-23 14:15:00,347.66,347.95,347.66,347.82,2802.0,338.1383,338.4204,338.1383,338.2939,2802.0
2023-02-23 14:20:00,347.89,347.99,347.79,347.96,2102.0,338.362,338.4593,338.2648,338.4301,2102.0
2023-02-23 14:25:00,348.13,348.19,347.9,348.19,1786.0,338.5954,338.6538,338.3717,338.6538,1786.0
2023-02-23 14:30:00,348.37,348.82,348.37,348.75,1273.0,338.8289,339.2665,338.8289,339.1985,1273.0
2023-02-23 14:35:00,348.92,348.92,348.7,348.77,2600.0,339.3638,339.3638,339.1498,339.2179,2600.0
2023-02-23 14:40:00,348.8,348.91,348.67,348.75,1835.0,339.2471,339.3541,339.1207,339.1985,1835.0
2023-02-23 14:45:00,348.9,348.91,348.49,348.56,3300.0,339.3444,339.3541,338.9456,339.0137,3300.0
2023-02-23 14:50:00,348.64,348.66,348.21,348.49,1400.0,339.0915,339.1109,338.6732,338.9456,1400.0
2023-02-23 14:55:00,348.49,348.64,348.26,348.38,3495.0,338.9456,339.0915,338.7219,338.8386,3495.0
2023-02-23 15:00:00,348.68,349.05,348.66,348.77,1700.0,339.1304,339.4902,339.1109,339.2179,1700.0
2023-02-23 15:05:00,348.87,349.04,348.77,348.8,3051.0,339.3152,339.4805,339.2179,339.2471,3051.0
2023-02-23 15:10:00,348.67,349.15,348.66,349.15,1385.0,339.1207,339.5875,339.1109,339.5875,1385.0
2023-02-23 15:15:00,349.03,349.04,348.87,348.87,500.0,339.4708,339.4805,339.3152,339.3152,500.0
2023-02-23 15:20:00,348.56,348.92,348.49,348.92,1600.0,339.0137,339.3638,338.9456,339.3638,1600.0
2023-02-23 15:25:00,348.93,349.06,348.8,348.97,1300.0,339.3735,339.5,339.2471,339.4124,1300.0
2023-02-23 15:30:00,348.97,349.31,348.78,349.31,2075.0,339.4124,339.7431,339.2276,339.7431,2075.0
2023-02-23 15:35:00,349.32,349.32,348.96,349.05,4650.0,339.7528,339.7528,339.4027,339.4902,4650.0
2023-02-23 15:40:00,349.06,349.16,348.93,349.02,4048.0,339.5,339.5972,339.3735,339.4611,4048.0
2023-02-23 15:45:00,348.97,349.12,348.66,349.01,7194.0,339.4124,339.5583,339.1109,339.4513,7194.0
2023-02-23 15:50:00,348.91,349.08,348.55,348.96,15962.0,339.3541,339.5194,339.0039,339.4027,15962.0
2023-02-23 15:55:00,349.03,349.37,348.93,349.01,27971.0,339.4708,339.8015,339.3735,339.4513,27971.0
2023-02-24 09:30:00,345.86,346.4,344.49,344.49,12904.0,336.3876,336.9128,335.0551,335.0551,12904.0
2023-02-24 09:35:00,344.29,344.97,343.85,344.9,1200.0,334.8606,335.522,334.4327,335.4539,1200.0
2023-02-24 09:40:00,344.13,344.51,343.75,343.75,1161.0,334.705,335.0746,334.3354,334.3354,1161.0
2023-02-24 09:45:00,343.05,343.7,342.34,343.15,2050.0,333.6546,334.2868,332.964,333.7518,2050.0
2023-02-24 09:50:00,343.21,343.72,342.88,343.14,2133.0,333.8102,334.3062,333.4892,333.7421,2133.0
2023-02-24 09:55:00,343.15,343.41,342.59,342.77,3571.0,333.7518,334.0047,333.2072,333.3822,3571.0
2023-02-24 10:00:00,342.65,343.39,342.4,342.86,5217.0,333.2655,333.9853,333.0224,333.4698,5217.0
2023-02-24 10:05:00,343.42,343.84,343.06,343.11,36259.0,334.0144,334.4229,333.6643,333.7129,36259.0
2023-02-24 10:10:00,343.14,343.29,341.9,341.9,3025.0,333.7421,333.888,332.5361,332.5361,3025.0
2023-02-24 10:15:00,341.88,342.11,341.19,341.79,5365.0,332.5166,332.7403,331.8455,332.4291,5365.0
2023-02-24 10:20:00,341.8,341.81,341.0,341.14,5562.0,332.4388,332.4485,331.6607,331.7969,5562.0
2023-02-24 10:25:00,340.86,341.36,340.8,341.01,4530.0,331.5245,332.0109,331.4662,331.6704,4530.0
2023-02-24 10:30:00,341.12,341.2,340.83,340.83,9358.0,331.7774,331.8552,331.4954,331.4954,9358.0
2023-02-24 10:35:00,340.9,341.21,340.37,340.43,6253.0,331.5635,331.865,331.048,331.1063,6253.0
2023-02-24 10:40:00,340.26,340.81,339.78,340.69,5389.0,330.941,331.4759,330.4741,331.3592,5389.0
2023-02-24 10:45:00,340.71,341.21,340.71,341.02,5555.0,331.3787,331.865,331.3787,331.6802,5555.0
2023-02-24 10:50:00,340.7,340.7,340.38,340.67,3188.0,331.3689,331.3689,331.0577,331.3398,3188.0
2023-02-24 10:55:00,340.58,340.96,340.25,340.96,7913.0,331.2522,331.6218,330.9313,331.6218,7913.0
2023-02-24 11:00:00,341.44,342.23,341.44,342.22,430.0,332.0887,332.857,332.0887,332.8473,430.0
2023-02-24 11:05:00,342.38,342.96,342.38,342.96,400.0,333.0029,333.567,333.0029,333.567,400.0
2023-02-24 11:10:00,343.31,343.53,343.12,343.18,1764.0,333.9074,334.1214,333.7227,333.781,1764.0
2023-02-24 11:15:00,343.21,343.55,343.05,343.28,4244.0,333.8102,334.1409,333.6546,333.8783,4244.0
2023-02-24 11:20:00,342.74,343.0,342.56,342.77,1100.0,333.3531,333.6059,333.178,333.3822,1100.0
2023-02-24 11:25:00,342.84,343.44,342.77,343.17,2616.0,333.4503,334.0339,333.3822,333.7713,2616.0
2023-02-24 11:30:00,343.16,343.68,342.99,343.02,1834.0,333.7616,334.2673,333.5962,333.6254,1834.0
2023-02-24 11:35:00,342.8,342.8,342.56,342.56,300.0,333.4114,333.4114,333.178,333.178,300.0
2023-02-24 11:40:00,342.6,343.41,342.47,343.27,1100.0,333.2169,334.0047,333.0905,333.8685,1100.0
2023-02-24 11:45:00,343.24,343.75,343.24,343.55,1569.0,333.8394,334.3354,333.8394,334.1409,1569.0
2023-02-24 11:50:00,343.77,344.19,343.77,343.83,1100.0,334.3549,334.7633,334.3549,334.4132,1100.0
2023-02-24 11:55:00,343.93,343.97,343.66,343.81,2000.0,334.5105,334.5494,334.2479,334.3938,2000.0
2023-02-24 12:00:00,343.99,344.0,343.62,343.62,2131.0,334.5688,334.5786,334.209,334.209,2131.0
2023-02-24 12:05:00,343.83,343.83,343.63,343.79,2007.0,334.4132,334.4132,334.2187,334.3743,2007.0
2023-02-24 12:10:00,343.83,343.96,343.76,343.89,4014.0,334.4132,334.5396,334.3451,334.4716,4014.0
2023-02-24 12:15:00,344.05,344.05,343.53,343.54,1910.0,334.6272,334.6272,334.1214,334.1312,1910.0
2023-02-24 12:20:00,343.87,344.11,343.82,343.88,1020.0,334.4521,334.6855,334.4035,334.4618,1020.0
2023-02-24 12:25:00,343.8,343.81,343.37,343.8,1326.0,334.384,334.3938,333.9658,334.384,1326.0
2023-02-24 12:30:00,343.53,343.77,343.38,343.42,2161.0,334.1214,334.3549,333.9755,334.0144,2161.0
2023-02-24 12:35:00,343.4,343.43,343.19,343.29,500.0,333.995,334.0242,333.7907,333.888,500.0
2023-02-24 12:40:00,343.02,343.15,342.9,343.0,1456.0,333.6254,333.7518,333.5087,333.6059,1456.0
2023-02-24 12:45:00,342.88,342.94,342.77,342.79,22900.0,333.4892,333.5476,333.3822,333.4017,22900.0
2023-02-24 12:50:00,342.95,342.95,342.54,342.83,2805.0,333.5573,333.5573,333.1585,333.4406,2805.0
2023-02-24 12:55:00,342.69,342.95,342.55,342.95,2000.0,333.3044,333.5573,333.1683,333.5573,2000.0
2023-02-24 13:00:00,342.87,343.37,342.8,343.37,1500.0,333.4795,333.9658,333.4114,333.9658,1500.0
2023-02-24 13:05:00,343.18,343.4,343.11,343.13,1903.0,333.781,333.995,333.7129,333.7324,1903.0
2023-02-24 13:10:00,343.21,343.22,343.12,343.12,1379.0,333.8102,333.8199,333.7227,333.7227,1379.0
2023-02-24 13:15:00,343.14,343.89,343.14,343.88,2320.0,333.7421,334.4716,333.7421,334.4618,2320.0
2023-02-24 13:20:00,343.79,344.68,343.78,344.48,2015.0,334.3743,335.2399,334.3646,335.0454,2015.0
2023-02-24 13:25:00,344.71,344.92,344.6,344.68,1353.0,335.2691,335.4734,335.1621,335.2399,1353.0
2023-02-24 13:30:00,344.6,344.64,343.96,344.16,1327.0,335.1621,335.201,334.5396,334.7342,1327.0
2023-02-24 13:35:00,344.43,344.83,344.43,344.82,855.0,334.9968,335.3858,334.9968,335.3761,855.0
2023-02-24 13:40:00,344.92,345.3,344.87,345.3,1300.0,335.4734,335.8429,335.4247,335.8429,1300.0
2023-02-24 13:45:00,345.32,345.59,345.21,345.21,2299.0,335.8624,336.125,335.7554,335.7554,2299.0
2023-02-24 13:50:00,345.4,345.62,345.39,345.59,1004.0,335.9402,336.1542,335.9305,336.125,1004.0
2023-02-24 13:55:00,345.6,345.69,345.4,345.56,1968.0,336.1347,336.2223,335.9402,336.0958,1968.0
2023-02-24 14:00:00,345.8,346.34,345.8,346.1,1500.0,336.3293,336.8545,336.3293,336.621,1500.0
2023-02-24 14:05:00,346.26,346.53,346.26,346.47,1050.0,336.7767,337.0393,336.7767,336.9809,1050.0
2023-02-24 14:10:00,346.39,346.39,345.86,346.13,1426.0,336.9031,336.9031,336.3876,336.6502,1426.0
2023-02-24 14:15:00,346.26,346.57,346.26,346.57,1169.0,336.7767,337.0782,336.7767,337.0782,1169.0
2023-02-24 14:20:00,346.43,346.48,346.22,346.34,2693.0,336.942,336.9906,336.7378,336.8545,2693.0
2023-02-24 14:25:00,346.44,346.54,346.21,346.23,1425.0,336.9517,337.049,336.728,336.7475,1425.0
2023-02-24 14:30:00,346.2,346.25,345.9,346.1,1028.0,336.7183,336.7669,336.4265,336.621,1028.0
2023-02-24 14:35:00,345.93,346.42,345.93,346.18,1600.0,336.4557,336.9323,336.4557,336.6988,1600.0
2023-02-24 14:40:00,346.21,346.26,345.99,345.99,900.0,336.728,336.7767,336.514,336.514,900.0
2023-02-24 14:45:00,345.96,346.75,345.96,346.75,1203.0,336.4849,337.2532,336.4849,337.2532,1203.0
2023-02-24 14:50:00,347.02,347.25,346.95,346.98,2375.0,337.5158,337.7395,337.4478,337.4769,2375.0
2023-02-24 14:55:00,347.06,347.75,347.06,347.47,1027.0,337.5547,338.2258,337.5547,337.9535,1027.0
2023-02-24 15:00:00,347.72,347.91,347.08,347.09,900.0,338.1967,338.3815,337.5742,337.5839,900.0
2023-02-24 15:05:00,347.19,347.66,347.19,347.65,1407.0,337.6812,338.1383,337.6812,338.1286,1407.0
2023-02-24 15:10:00,347.47,347.54,347.02,347.03,1300.0,337.9535,338.0216,337.5158,337.5256,1300.0
2023-02-24 15:15:00,346.87,347.2,346.71,347.2,1821.0,337.3699,337.6909,337.2143,337.6909,1821.0
2023-02-24 15:20:00,347.33,347.7,347.25,347.7,1909.0,337.8174,338.1772,337.7395,338.1772,1909.0
2023-02-24 15:25:00,347.74,347.87,347.33,347.34,2155.0,338.2161,338.3426,337.8174,337.8271,2155.0
2023-02-24 15:30:00,347.41,347.42,346.59,346.64,4388.0,337.8952,337.9049,337.0976,337.1462,4388.0
2023-02-24 15:35:00,346.55,346.84,346.5,346.67,3498.0,337.0587,337.3408,337.0101,337.1754,3498.0
2023-02-24 15:40:00,346.77,347.06,346.52,346.96,7922.0,337.2727,337.5547,337.0295,337.4575,7922.0
2023-02-24 15:45:00,347.0,347.03,346.66,346.9,6604.0,337.4964,337.5256,337.1657,337.3991,6604.0
2023-02-24 15:50:00,347.02,347.53,346.93,347.53,19385.0,337.5158,338.0119,337.4283,338.0119,19385.0
2023-02-24 15:55:00,347.49,348.13,347.49,348.0,21565.0,337.973,338.5954,337.973,338.469,21565.0
2023-02-27 09:30:00,352.76,354.01,351.1,351.6,10971.0,343.0986,344.3144,341.4841,341.9704,10971.0
2023-02-27 09:35:00,351.55,351.55,350.37,351.05,7916.0,341.9218,341.9218,340.7741,341.4355,7916.0
2023-02-27 09:40:00,351.09,352.0,350.28,351.73,26531.0,341.4744,342.3594,340.6866,342.0968,26531.0
2023-02-27 09:45:00,351.33,351.87,351.09,351.67,6533.0,341.7078,342.233,341.4744,342.0385,6533.0
2023-02-27 09:50:00,351.67,352.66,351.66,352.55,7601.0,342.0385,343.0014,342.0288,342.8944,7601.0
2023-02-27 09:55:00,352.55,353.23,352.31,353.23,3711.0,342.8944,343.5558,342.661,343.5558,3711.0
2023-02-27 10:00:00,353.02,353.02,352.4,352.69,2536.0,343.3515,343.3515,342.7485,343.0306,2536.0
2023-02-27 10:05:00,352.72,352.72,352.18,352.32,2915.0,343.0597,343.0597,342.5345,342.6707,2915.0
2023-02-27 10:10:00,352.27,352.47,351.4,351.41,4835.0,342.6221,342.8166,341.7759,341.7856,4835.0
2023-02-27 10:15:00,351.51,351.67,351.25,351.65,883.0,341.8829,342.0385,341.63,342.019,883.0
2023-02-27 10:20:00,351.51,351.64,351.37,351.56,1317.0,341.8829,342.0093,341.7467,341.9315,1317.0
2023-02-27 10:25:00,351.66,352.0,351.66,351.68,3024.0,342.0288,342.3594,342.0288,342.0482,3024.0
2023-02-27 10:30:00,351.7,351.95,351.34,351.68,1404.0,342.0677,342.3108,341.7175,342.0482,1404.0
2023-02-27 10:35:00,351.46,351.46,350.76,350.76,2400.0,341.8342,341.8342,341.1534,341.1534,2400.0
2023-02-27 10:40:00,350.55,350.74,350.22,350.74,3809.0,340.9492,341.134,340.6282,341.134,3809.0
2023-02-27 10:45:00,350.49,350.71,350.47,350.71,1123.0,340.8908,341.1048,340.8714,341.1048,1123.0
2023-02-27 10:50:00,350.53,351.32,350.51,351.32,2777.0,340.9297,341.6981,340.9103,341.6981,2777.0
2023-02-27 10:55:00,351.22,351.22,350.48,351.0,3720.0,341.6008,341.6008,340.8811,341.3868,3720.0
2023-02-27 11:00:00,351.41,351.61,351.41,351.45,534.0,341.7856,341.9801,341.7856,341.8245,534.0
2023-02-27 11:05:00,351.31,351.53,351.3,351.53,200.0,341.6883,341.9023,341.6786,341.9023,200.0
2023-02-27 11:10:00,351.82,351.82,350.84,350.89,6835.0,342.1844,342.1844,341.2312,341.2798,6835.0
2023-02-27 11:15:00,350.93,351.56,350.83,351.2,4476.0,341.3188,341.9315,341.2215,341.5814,4476.0
2023-02-27 11:20:00,351.27,351.27,350.89,351.05,1300.0,341.6494,341.6494,341.2798,341.4355,1300.0
2023-02-27 11:25:00,350.94,350.94,350.5,350.74,1406.0,341.3285,341.3285,340.9005,341.134,1406.0
2023-02-27 11:30:00,350.74,350.79,349.93,350.22,2344.0,341.134,341.1826,340.3461,340.6282,2344.0
2023-02-27 11:35:00,350.17,350.64,350.17,350.55,3445.0,340.5796,341.0367,340.5796,340.9492,3445.0
2023-02-27 11:40:00,350.65,350.76,350.52,350.71,1400.0,341.0464,341.1534,340.92,341.1048,1400.0
2023-02-27 11:45:00,350.55,350.69,350.44,350.67,1500.0,340.9492,341.0853,340.8422,341.0659,1500.0
2023-02-27 11:50:00,350.67,350.81,350.15,350.32,3009.0,341.0659,341.202,340.5601,340.7255,3009.0
2023-02-27 11:55:00,350.37,350.62,350.26,350.26,1951.0,340.7741,341.0172,340.6671,340.6671,1951.0
2023-02-27 12:00:00,350.44,350.51,349.79,349.96,4695.0,340.8422,340.9103,340.21,340.3753,4695.0
2023-02-27 12:05:00,349.95,349.95,349.72,349.73,1604.0,340.3656,340.3656,340.1419,340.1516,1604.0
2023-02-27 12:10:00,349.72,350.1,349.47,349.96,3145.0,340.1419,340.5115,339.8987,340.3753,3145.0
2023-02-27 12:15:00,350.07,350.45,350.05,350.25,2807.0,340.4823,340.8519,340.4629,340.6574,2807.0
2023-02-27 12:20:00,350.27,350.29,349.75,349.81,1993.0,340.6768,340.6963,340.1711,340.2294,1993.0
2023-02-27 12:25:00,350.01,350.13,349.89,350.13,2601.0,340.424,340.5407,340.3072,340.5407,2601.0
2023-02-27 12:30:00,350.13,350.66,350.13,350.66,1870.0,340.5407,341.0561,340.5407,341.0561,1870.0
2023-02-27 12:35:00,350.7,350.8,350.62,350.71,2115.0,341.0951,341.1923,341.0172,341.1048,2115.0
2023-02-27 12:40:00,350.71,351.07,350.61,351.07,4280.0,341.1048,341.4549,341.0075,341.4549,4280.0
2023-02-27 12:45:00,351.22,351.5,351.05,351.43,6443.0,341.6008,341.8731,341.4355,341.8051,6443.0
2023-02-27 12:50:00,351.45,351.55,350.55,350.6,5455.0,341.8245,341.9218,340.9492,340.9978,5455.0
2023-02-27 12:55:00,350.76,350.76,350.54,350.63,1300.0,341.1534,341.1534,340.9394,341.027,1300.0
2023-02-27 13:00:00,350.56,350.66,350.38,350.41,1612.0,340.9589,341.0561,340.7838,340.813,1612.0
2023-02-27 13:05:00,350.49,350.52,350.18,350.38,4197.0,340.8908,340.92,340.5893,340.7838,4197.0
2023-02-27 13:10:00,350.36,350.55,350.35,350.47,1798.0,340.7644,340.9492,340.7546,340.8714,1798.0
2023-02-27 13:15:00,350.54,350.64,350.45,350.45,2269.0,340.9394,341.0367,340.8519,340.8519,2269.0
2023-02-27 13:20:00,350.76,350.96,350.71,350.76,1311.0,341.1534,341.3479,341.1048,341.1534,1311.0
2023-02-27 13:25:00,350.72,350.96,350.65,350.96,1030.0,341.1145,341.3479,341.0464,341.3479,1030.0
2023-02-27 13:30:00,351.05,351.17,350.86,351.15,1100.0,341.4355,341.5522,341.2507,341.5327,1100.0
2023-02-27 13:35:00,351.11,351.21,350.79,351.07,3356.0,341.4938,341.5911,341.1826,341.4549,3356.0
2023-02-27 13:40:00,350.93,351.08,350.69,350.69,1523.0,341.3188,341.4646,341.0853,341.0853,1523.0
2023-02-27 13:45:00,350.86,350.86,350.48,350.51,1387.0,341.2507,341.2507,340.8811,340.9103,1387.0
2023-02-27 13:50:00,350.5,350.75,350.5,350.75,3463.0,340.9005,341.1437,340.9005,341.1437,3463.0
2023-02-27 13:55:00,350.77,351.5,350.77,351.46,2221.0,341.1631,341.8731,341.1631,341.8342,2221.0
2023-02-27 14:00:00,351.35,351.59,351.32,351.38,3517.0,341.7273,341.9607,341.6981,341.7564,3517.0
2023-02-27 14:05:00,351.5,351.57,351.26,351.27,2059.0,341.8731,341.9412,341.6397,341.6494,2059.0
2023-02-27 14:10:00,351.4,351.4,351.1,351.17,2321.0,341.7759,341.7759,341.4841,341.5522,2321.0
2023-02-27 14:15:00,351.14,351.14,350.59,350.74,2625.0,341.523,341.523,340.9881,341.134,2625.0
2023-02-27 14:20:00,350.65,350.75,350.45,350.58,1425.0,341.0464,341.1437,340.8519,340.9783,1425.0
2023-02-27 14:25:00,350.41,351.05,350.41,350.63,5625.0,340.813,341.4355,340.813,341.027,5625.0
2023-02-27 14:30:00,350.63,350.82,350.47,350.82,1413.0,341.027,341.2118,340.8714,341.2118,1413.0
2023-02-27 14:35:00,350.91,351.09,350.75,350.91,1472.0,341.2993,341.4744,341.1437,341.2993,1472.0
2023-02-27 14:40:00,350.73,350.82,350.11,350.11,1500.0,341.1242,341.2118,340.5212,340.5212,1500.0
2023-02-27 14:45:00,350.11,350.24,349.74,350.04,3409.0,340.5212,340.6477,340.1613,340.4531,3409.0
2023-02-27 14:50:00,350.01,350.19,349.89,350.09,1500.0,340.424,340.599,340.3072,340.5018,1500.0
2023-02-27 14:55:00,350.16,350.16,349.84,349.93,5849.0,340.5698,340.5698,340.2586,340.3461,5849.0
2023-02-27 15:00:00,350.0,350.22,350.0,350.01,3685.0,340.4142,340.6282,340.4142,340.424,3685.0
2023-02-27 15:05:00,350.03,350.27,349.82,350.27,9297.0,340.4434,340.6768,340.2392,340.6768,9297.0
2023-02-27 15:10:00,350.31,350.32,349.85,350.14,11758.0,340.7157,340.7255,340.2683,340.5504,11758.0
2023-02-27 15:15:00,349.98,350.14,349.51,350.11,5477.0,340.3948,340.5504,339.9376,340.5212,5477.0
2023-02-27 15:20:00,350.06,350.44,350.06,350.33,3628.0,340.4726,340.8422,340.4726,340.7352,3628.0
2023-02-27 15:25:00,350.4,350.58,350.16,350.58,2577.0,340.8033,340.9783,340.5698,340.9783,2577.0
2023-02-27 15:30:00,350.59,350.59,350.12,350.31,4234.0,340.9881,340.9881,340.5309,340.7157,4234.0
2023-02-27 15:35:00,350.28,350.29,349.71,349.9,3300.0,340.6866,340.6963,340.1322,340.317,3300.0
2023-02-27 15:40:00,349.87,350.4,349.78,349.99,6932.0,340.2878,340.8033,340.2002,340.4045,6932.0
2023-02-27 15:45:00,350.01,350.35,349.99,350.03,10422.0,340.424,340.7546,340.4045,340.4434,10422.0
2023-02-27 15:50:00,350.27,350.75,350.24,350.6,26739.0,340.6768,341.1437,340.6477,340.9978,26739.0
2023-02-27 15:55:00,350.51,351.09,350.34,350.34,29794.0,340.9103,341.4744,340.7449,340.7449,29794.0
2023-02-28 09:30:00,350.65,351.04,348.97,348.97,6742.0,341.0464,341.4257,339.4124,339.4124,6742.0
2023-02-28 09:35:00,350.28,350.63,349.71,350.07,1791.0,340.6866,341.027,340.1322,340.4823,1791.0
2023-02-28 09:40:00,350.71,351.11,350.71,351.11,500.0,341.1048,341.4938,341.1048,341.4938,500.0
2023-02-28 09:45:00,351.56,351.84,351.37,351.42,1766.0,341.9315,342.2038,341.7467,341.7953,1766.0
2023-02-28 09:50:00,351.26,351.87,351.0,351.32,2457.0,341.6397,342.233,341.3868,341.6981,2457.0
2023-02-28 09:55:00,351.44,351.7,351.07,351.07,2358.0,341.8148,342.0677,341.4549,341.4549,2358.0
2023-02-28 10:00:00,351.03,351.79,351.02,351.79,646.0,341.416,342.1552,341.4063,342.1552,646.0
2023-02-28 10:05:00,352.12,352.97,352.11,352.64,2966.0,342.4762,343.3029,342.4664,342.9819,2966.0
2023-02-28 10:10:00,352.51,352.92,352.15,352.92,3105.0,342.8555,343.2543,342.5053,343.2543,3105.0
2023-02-28 10:15:00,352.68,352.79,352.25,352.79,1666.0,343.0208,343.1278,342.6026,343.1278,1666.0
2023-02-28 10:20:00,352.77,353.35,352.74,353.33,1600.0,343.1084,343.6725,343.0792,343.653,1600.0
2023-02-28 10:25:00,353.29,353.34,352.82,353.08,3929.0,343.6141,343.6627,343.157,343.4099,3929.0
2023-02-28 10:30:00,353.07,353.08,352.58,353.06,2178.0,343.4001,343.4099,342.9236,343.3904,2178.0
2023-02-28 10:35:00,353.3,353.43,352.86,353.03,3980.0,343.6238,343.7503,343.1959,343.3612,3980.0
2023-02-28 10:40:00,353.1,353.44,352.69,352.69,1859.0,343.4293,343.76,343.0306,343.0306,1859.0
2023-02-28 10:45:00,352.85,352.85,352.35,352.4,1000.0,343.1862,343.1862,342.6999,342.7485,1000.0
2023-02-28 10:50:00,352.4,352.86,352.27,352.72,2406.0,342.7485,343.1959,342.6221,343.0597,2406.0
2023-02-28 10:55:00,352.75,353.46,352.54,353.46,2400.0,343.0889,343.7795,342.8847,343.7795,2400.0
2023-02-28 11:00:00,353.43,354.02,353.43,353.66,2381.0,343.7503,344.3241,343.7503,343.974,2381.0
2023-02-28 11:05:00,353.98,353.99,353.48,353.48,2650.0,344.2852,344.2949,343.7989,343.7989,2650.0
2023-02-28 11:10:00,353.77,354.04,353.73,353.73,3038.0,344.081,344.3436,344.0421,344.0421,3038.0
2023-02-28 11:15:00,353.79,354.44,353.79,354.36,3602.0,344.1004,344.7326,344.1004,344.6548,3602.0
2023-02-28 11:20:00,354.27,354.31,353.62,353.9,4234.0,344.5673,344.6062,343.9351,344.2074,4234.0
2023-02-28 11:25:00,353.98,354.11,353.39,353.55,4427.0,344.2852,344.4117,343.7114,343.867,4427.0
2023-02-28 11:30:00,353.5,353.6,352.74,352.74,15376.0,343.8184,343.9156,343.0792,343.0792,15376.0
2023-02-28 11:35:00,352.76,352.85,352.73,352.8,1571.0,343.0986,343.1862,343.0695,343.1375,1571.0
2023-02-28 11:40:00,352.62,353.15,352.61,353.04,1617.0,342.9625,343.478,342.9527,343.371,1617.0
2023-02-28 11:45:00,352.82,353.52,352.82,353.5,1477.0,343.157,343.8378,343.157,343.8184,1477.0
2023-02-28 11:50:00,353.25,353.26,352.85,352.88,5018.0,343.5752,343.5849,343.1862,343.2153,5018.0
2023-02-28 11:55:00,352.91,352.91,352.64,352.7,1626.0,343.2445,343.2445,342.9819,343.0403,1626.0
2023-02-28 12:00:00,352.84,352.84,352.66,352.7,824.0,343.1764,343.1764,343.0014,343.0403,824.0
2023-02-28 12:05:00,352.61,352.76,352.44,352.57,2893.0,342.9527,343.0986,342.7874,342.9138,2893.0
2023-02-28 12:10:00,352.56,352.8,352.56,352.73,3210.0,342.9041,343.1375,342.9041,343.0695,3210.0
2023-02-28 12:15:00,352.69,353.02,352.65,352.9,3233.0,343.0306,343.3515,342.9916,343.2348,3233.0
2023-02-28 12:20:00,353.02,353.18,352.88,353.01,2213.0,343.3515,343.5071,343.2153,343.3418,2213.0
2023-02-28 12:25:00,353.11,353.47,353.09,353.46,917.0,343.439,343.7892,343.4196,343.7795,917.0
2023-02-28 12:30:00,353.5,354.03,353.5,353.75,2227.0,343.8184,344.3339,343.8184,344.0615,2227.0
2023-02-28 12:35:00,353.62,353.63,353.07,353.29,2780.0,343.9351,343.9448,343.4001,343.6141,2780.0
2023-02-28 12:40:00,353.37,353.38,353.29,353.35,1139.0,343.6919,343.7017,343.6141,343.6725,1139.0
2023-02-28 12:45:00,353.37,353.77,353.36,353.62,1601.0,343.6919,344.081,343.6822,343.9351,1601.0
2023-02-28 12:50:00,353.59,353.77,353.58,353.71,1236.0,343.9059,344.081,343.8962,344.0226,1236.0
2023-02-28 12:55:00,353.69,353.7,353.54,353.67,1350.0,344.0032,344.0129,343.8573,343.9837,1350.0
2023-02-28 13:00:00,353.77,353.86,353.6,353.86,1378.0,344.081,344.1685,343.9156,344.1685,1378.0
2023-02-28 13:05:00,353.79,353.98,353.02,353.11,4961.0,344.1004,344.2852,343.3515,343.439,4961.0
2023-02-28 13:10:00,353.58,353.58,353.56,353.56,200.0,343.8962,343.8962,343.8767,343.8767,200.0
2023-02-28 13:15:00,353.41,353.62,353.41,353.6,2083.0,343.7308,343.9351,343.7308,343.9156,2083.0
2023-02-28 13:20:00,353.61,353.9,353.61,353.76,2595.0,343.9254,344.2074,343.9254,344.0712,2595.0
2023-02-28 13:25:00,353.88,353.9,353.69,353.88,3461.0,344.188,344.2074,344.0032,344.188,3461.0
2023-02-28 13:30:00,353.92,353.92,353.6,353.72,3275.0,344.2269,344.2269,343.9156,344.0323,3275.0
2023-02-28 13:35:00,353.7,353.87,353.6,353.78,2935.0,344.0129,344.1782,343.9156,344.0907,2935.0
2023-02-28 13:40:00,353.8,353.81,353.68,353.79,2433.0,344.1102,344.1199,343.9934,344.1004,2433.0
2023-02-28 13:45:00,353.77,353.99,353.76,353.9,2050.0,344.081,344.2949,344.0712,344.2074,2050.0
2023-02-28 13:50:00,353.84,353.84,353.49,353.82,2106.0,344.1491,344.1491,343.8086,344.1296,2106.0
2023-02-28 13:55:00,353.83,353.96,353.75,353.87,3095.0,344.1393,344.2658,344.0615,344.1782,3095.0
2023-02-28 14:00:00,353.89,354.08,353.68,353.68,5310.0,344.1977,344.3825,343.9934,343.9934,5310.0
2023-02-28 14:05:00,353.69,353.69,353.38,353.54,2384.0,344.0032,344.0032,343.7017,343.8573,2384.0
2023-02-28 14:10:00,353.48,353.54,353.4,353.4,2044.0,343.7989,343.8573,343.7211,343.7211,2044.0
2023-02-28 14:15:00,353.47,353.57,353.13,353.13,2535.0,343.7892,343.8864,343.4585,343.4585,2535.0
2023-02-28 14:20:00,353.17,353.55,353.17,353.36,4845.0,343.4974,343.867,343.4974,343.6822,4845.0
2023-02-28 14:25:00,353.43,353.57,353.39,353.41,3308.0,343.7503,343.8864,343.7114,343.7308,3308.0
2023-02-28 14:30:00,353.5,353.54,353.18,353.19,2930.0,343.8184,343.8573,343.5071,343.5169,2930.0
2023-02-28 14:35:00,353.05,353.33,353.01,353.28,6614.0,343.3807,343.653,343.3418,343.6044,6614.0
2023-02-28 14:40:00,353.19,353.42,352.99,353.36,3571.0,343.5169,343.7406,343.3223,343.6822,3571.0
2023-02-28 14:45:00,353.38,353.75,353.36,353.5,3007.0,343.7017,344.0615,343.6822,343.8184,3007.0
2023-02-28 14:50:00,353.46,353.48,353.26,353.46,1714.0,343.7795,343.7989,343.5849,343.7795,1714.0
2023-02-28 14:55:00,353.38,353.55,353.23,353.25,3044.0,343.7017,343.867,343.5558,343.5752,3044.0
2023-02-28 15:00:00,353.08,353.2,352.95,353.08,3682.0,343.4099,343.5266,343.2834,343.4099,3682.0
2023-02-28 15:05:00,353.03,353.16,352.95,353.08,2242.0,343.3612,343.4877,343.2834,343.4099,2242.0
2023-02-28 15:10:00,353.17,353.18,353.05,353.17,2959.0,343.4974,343.5071,343.3807,343.4974,2959.0
2023-02-28 15:15:00,353.14,353.14,352.83,353.01,4253.0,343.4682,343.4682,343.1667,343.3418,4253.0
2023-02-28 15:20:00,352.96,353.05,352.69,352.69,4351.0,343.2932,343.3807,343.0306,343.0306,4351.0
2023-02-28 15:25:00,352.67,352.72,352.51,352.62,4019.0,343.0111,343.0597,342.8555,342.9625,4019.0
2023-02-28 15:30:00,352.56,352.56,351.85,351.85,3745.0,342.9041,342.9041,342.2136,342.2136,3745.0
2023-02-28 15:35:00,351.87,351.87,351.3,351.49,9921.0,342.233,342.233,341.6786,341.8634,9921.0
2023-02-28 15:40:00,351.62,351.79,351.41,351.49,18869.0,341.9899,342.1552,341.7856,341.8634,18869.0
2023-02-28 15:45:00,351.53,351.93,351.44,351.76,8456.0,341.9023,342.2914,341.8148,342.126,8456.0
2023-02-28 15:50:00,351.62,353.14,351.62,352.65,13875.0,341.9899,343.4682,341.9899,342.9916,13875.0
2023-02-28 15:55:00,352.64,352.77,351.62,351.62,42223.0,342.9819,343.1084,341.9899,341.9899,42223.0
2023-03-01 09:30:00,351.08,351.08,350.1,350.93,10916.0,341.4646,341.4646,340.5115,341.3188,10916.0
2023-03-01 09:35:00,351.03,352.35,350.36,352.35,3002.0,341.416,342.6999,340.7644,342.6999,3002.0
2023-03-01 09:40:00,352.36,352.92,352.05,352.3,19678.0,342.7096,343.2543,342.4081,342.6512,19678.0
2023-03-01 09:45:00,352.67,352.86,352.28,352.81,2014.0,343.0111,343.1959,342.6318,343.1473,2014.0
2023-03-01 09:50:00,353.06,353.07,352.33,352.91,14560.0,343.3904,343.4001,342.6804,343.2445,14560.0
2023-03-01 09:55:00,352.99,353.12,351.56,351.56,6121.0,343.3223,343.4488,341.9315,341.9315,6121.0
2023-03-01 10:00:00,352.06,352.06,351.18,351.46,9762.0,342.4178,342.4178,341.5619,341.8342,9762.0
2023-03-01 10:05:00,351.22,351.24,350.81,350.81,7252.0,341.6008,341.6203,341.202,341.202,7252.0
2023-03-01 10:10:00,350.62,350.66,350.34,350.35,6538.0,341.0172,341.0561,340.7449,340.7546,6538.0
2023-03-01 10:15:00,350.31,350.44,349.96,350.29,4804.0,340.7157,340.8422,340.3753,340.6963,4804.0
2023-03-01 10:20:00,350.29,350.44,350.04,350.18,7221.0,340.6963,340.8422,340.4531,340.5893,7221.0
2023-03-01 10:25:00,350.29,350.99,350.29,350.99,9678.0,340.6963,341.3771,340.6963,341.3771,9678.0
2023-03-01 10:30:00,350.95,351.51,350.5,351.14,6695.0,341.3382,341.8829,340.9005,341.523,6695.0
2023-03-01 10:35:00,351.31,352.6,351.22,352.49,8080.0,341.6883,342.943,341.6008,342.836,8080.0
2023-03-01 10:40:00,352.47,352.7,352.1,352.16,16646.0,342.8166,343.0403,342.4567,342.5151,16646.0
2023-03-01 10:45:00,352.27,352.58,351.98,352.43,6244.0,342.6221,342.9236,342.34,342.7777,6244.0
2023-03-01 10:50:00,352.42,352.47,351.95,352.03,6326.0,342.7679,342.8166,342.3108,342.3886,6326.0
2023-03-01 10:55:00,352.2,353.48,352.2,353.43,14536.0,342.554,343.7989,342.554,343.7503,14536.0
2023-03-01 11:00:00,353.14,353.73,353.13,353.73,3041.0,343.4682,344.0421,343.4585,344.0421,3041.0
2023-03-01 11:05:00,353.73,354.39,353.24,353.65,5684.0,344.0421,344.684,343.5655,343.9643,5684.0
2023-03-01 11:10:00,353.57,353.57,353.27,353.33,3800.0,343.8864,343.8864,343.5947,343.653,3800.0
2023-03-01 11:15:00,353.31,353.6,352.69,352.71,6369.0,343.6336,343.9156,343.0306,343.05,6369.0
2023-03-01 11:20:00,352.76,353.06,352.49,352.8,5068.0,343.0986,343.3904,342.836,343.1375,5068.0
2023-03-01 11:25:00,352.72,352.99,352.52,352.66,19947.0,343.0597,343.3223,342.8652,343.0014,19947.0
2023-03-01 11:30:00,352.63,353.47,352.56,353.13,19701.0,342.9722,343.7892,342.9041,343.4585,19701.0
2023-03-01 11:35:00,353.23,353.35,352.7,352.7,1490.0,343.5558,343.6725,343.0403,343.0403,1490.0
2023-03-01 11:40:00,352.81,354.32,352.81,354.31,2667.0,343.1473,344.6159,343.1473,344.6062,2667.0
2023-03-01 11:45:00,354.54,354.95,354.12,354.13,7543.0,344.8299,345.2287,344.4214,344.4311,7543.0
2023-03-01 11:50:00,354.12,354.79,354.11,354.5,3208.0,344.4214,345.073,344.4117,344.791,3208.0
2023-03-01 11:55:00,354.64,354.84,354.55,354.61,1507.0,344.9271,345.1217,344.8396,344.898,1507.0
2023-03-01 12:00:00,354.58,355.09,354.57,355.08,2950.0,344.8688,345.3648,344.8591,345.3551,2950.0
2023-03-01 12:05:00,354.96,354.96,354.45,354.91,5016.0,345.2384,345.2384,344.7423,345.1897,5016.0
2023-03-01 12:10:00,355.07,355.11,354.49,354.82,3494.0,345.3454,345.3843,344.7813,345.1022,3494.0
2023-03-01 12:15:00,354.9,355.8,354.9,355.8,4781.0,345.18,346.0554,345.18,346.0554,4781.0
2023-03-01 12:20:00,355.63,355.69,355.28,355.29,3031.0,345.89,345.9484,345.5496,345.5593,3031.0
2023-03-01 12:25:00,355.41,355.68,355.03,355.31,3689.0,345.6761,345.9387,345.3065,345.5788,3689.0
2023-03-01 12:30:00,355.57,355.57,354.6,354.6,14354.0,345.8317,345.8317,344.8882,344.8882,14354.0
2023-03-01 12:35:00,354.71,355.17,354.71,354.94,3358.0,344.9952,345.4426,344.9952,345.2189,3358.0
2023-03-01 12:40:00,355.13,355.37,354.96,354.96,1760.0,345.4037,345.6372,345.2384,345.2384,1760.0
2023-03-01 12:45:00,355.04,355.05,354.62,354.7,2756.0,345.3162,345.3259,344.9077,344.9855,2756.0
2023-03-01 12:50:00,354.73,354.79,354.21,354.21,2338.0,345.0147,345.073,344.5089,344.5089,2338.0
2023-03-01 12:55:00,354.08,354.18,353.89,354.02,3692.0,344.3825,344.4797,344.1977,344.3241,3692.0
2023-03-01 13:00:00,353.85,353.85,353.63,353.63,1009.0,344.1588,344.1588,343.9448,343.9448,1009.0
2023-03-01 13:05:00,353.58,353.7,353.42,353.59,2468.0,343.8962,344.0129,343.7406,343.9059,2468.0
2023-03-01 13:10:00,353.59,353.74,353.38,353.72,5172.0,343.9059,344.0518,343.7017,344.0323,5172.0
2023-03-01 13:15:00,353.83,354.36,353.78,353.97,1362.0,344.1393,344.6548,344.0907,344.2755,1362.0
2023-03-01 13:20:00,353.82,353.99,353.62,353.62,2100.0,344.1296,344.2949,343.9351,343.9351,2100.0
2023-03-01 13:25:00,353.75,353.98,353.54,353.54,1700.0,344.0615,344.2852,343.8573,343.8573,1700.0
2023-03-01 13:30:00,353.51,353.51,353.19,353.2,3586.0,343.8281,343.8281,343.5169,343.5266,3586.0
2023-03-01 13:35:00,353.1,353.27,352.84,353.07,6678.0,343.4293,343.5947,343.1764,343.4001,6678.0
2023-03-01 13:40:00,353.06,353.06,352.61,352.66,1920.0,343.3904,343.3904,342.9527,343.0014,1920.0
2023-03-01 13:45:00,352.53,352.93,352.52,352.74,2012.0,342.8749,343.264,342.8652,343.0792,2012.0
2023-03-01 13:50:00,352.76,353.32,352.7,353.32,5427.0,343.0986,343.6433,343.0403,343.6433,5427.0
2023-03-01 13:55:00,353.35,353.6,353.14,353.6,1928.0,343.6725,343.9156,343.4682,343.9156,1928.0
2023-03-01 14:00:00,353.45,353.47,352.83,352.95,2420.0,343.7697,343.7892,343.1667,343.2834,2420.0
2023-03-01 14:05:00,352.91,353.09,352.74,352.86,2652.0,343.2445,343.4196,343.0792,343.1959,2652.0
2023-03-01 14:10:00,353.23,353.36,353.19,353.19,700.0,343.5558,343.6822,343.5169,343.5169,700.0
2023-03-01 14:15:00,353.14,353.41,353.04,353.04,4317.0,343.4682,343.7308,343.371,343.371,4317.0
2023-03-01 14:20:00,353.18,353.19,352.88,353.07,3358.0,343.5071,343.5169,343.2153,343.4001,3358.0
2023-03-01 14:25:00,352.99,352.99,352.62,352.62,1963.0,343.3223,343.3223,342.9625,342.9625,1963.0
2023-03-01 14:30:00,352.31,352.59,352.31,352.58,2238.0,342.661,342.9333,342.661,342.9236,2238.0
2023-03-01 14:35:00,352.45,352.63,352.15,352.28,2213.0,342.7971,342.9722,342.5053,342.6318,2213.0
2023-03-01 14:40:00,352.27,352.36,351.98,352.36,2932.0,342.6221,342.7096,342.34,342.7096,2932.0
2023-03-01 14:45:00,352.46,352.46,352.09,352.17,1600.0,342.8068,342.8068,342.447,342.5248,1600.0
2023-03-01 14:50:00,352.18,352.49,351.98,352.49,2719.0,342.5345,342.836,342.34,342.836,2719.0
2023-03-01 14:55:00,352.39,352.74,352.28,352.74,1766.0,342.7388,343.0792,342.6318,343.0792,1766.0
2023-03-01 15:00:00,352.86,353.03,352.81,352.81,2469.0,343.1959,343.3612,343.1473,343.1473,2469.0
2023-03-01 15:05:00,352.88,352.98,352.72,352.93,1844.0,343.2153,343.3126,343.0597,343.264,1844.0
2023-03-01 15:10:00,353.09,353.12,352.88,352.88,1830.0,343.4196,343.4488,343.2153,343.2153,1830.0
2023-03-01 15:15:00,352.89,353.46,352.8,353.3,3940.0,343.2251,343.7795,343.1375,343.6238,3940.0
2023-03-01 15:20:00,353.37,353.46,352.92,352.94,2087.0,343.6919,343.7795,343.2543,343.2737,2087.0
2023-03-01 15:25:00,353.02,353.13,352.76,352.99,1926.0,343.3515,343.4585,343.0986,343.3223,1926.0
2023-03-01 15:30:00,352.98,353.34,352.98,353.34,2123.0,343.3126,343.6627,343.3126,343.6627,2123.0
2023-03-01 15:35:00,353.26,353.4,353.02,353.09,4320.0,343.5849,343.7211,343.3515,343.4196,4320.0
2023-03-01 15:40:00,353.08,353.53,353.07,353.53,1831.0,343.4099,343.8475,343.4001,343.8475,1831.0
2023-03-01 15:45:00,353.56,353.78,353.29,353.31,8629.0,343.8767,344.0907,343.6141,343.6336,8629.0
2023-03-01 15:50:00,353.25,353.47,353.13,353.23,7373.0,343.5752,343.7892,343.4585,343.5558,7373.0
2023-03-01 15:55:00,353.3,353.5,353.0,353.47,23896.0,343.6238,343.8184,343.3321,343.7892,23896.0
2023-03-02 09:30:00,351.8,351.81,350.64,351.44,3810.0,342.1649,342.1747,341.0367,341.8148,3810.0
2023-03-02 09:35:00,352.03,352.03,350.32,351.04,1992.0,342.3886,342.3886,340.7255,341.4257,1992.0
2023-03-02 09:40:00,350.97,351.04,350.5,351.04,1200.0,341.3577,341.4257,340.9005,341.4257,1200.0
2023-03-02 09:45:00,350.94,350.94,350.93,350.94,100.0,341.3285,341.3285,341.3188,341.3285,100.0
2023-03-02 09:50:00,351.19,352.27,351.19,352.27,1261.0,341.5716,342.6221,341.5716,342.6221,1261.0
2023-03-02 09:55:00,352.42,353.01,351.93,353.01,1400.0,342.7679,343.3418,342.2914,343.3418,1400.0
2023-03-02 10:00:00,353.31,353.5,353.01,353.3,800.0,343.6336,343.8184,343.3418,343.6238,800.0
2023-03-02 10:05:00,353.38,354.21,353.15,354.2,2058.0,343.7017,344.5089,343.478,344.4992,2058.0
2023-03-02 10:10:00,353.92,353.92,353.29,353.43,1299.0,344.2269,344.2269,343.6141,343.7503,1299.0
2023-03-02 10:15:00,353.43,353.43,352.59,352.59,1480.0,343.7503,343.7503,342.9333,342.9333,1480.0
2023-03-02 10:20:00,352.74,352.92,351.82,352.66,2863.0,343.0792,343.2543,342.1844,343.0014,2863.0
2023-03-02 10:25:00,352.21,352.74,352.2,352.6,620.0,342.5637,343.0792,342.554,342.943,620.0
2023-03-02 10:30:00,352.69,353.23,352.56,353.23,1247.0,343.0306,343.5558,342.9041,343.5558,1247.0
2023-03-02 10:35:00,353.4,353.4,352.88,352.88,1100.0,343.7211,343.7211,343.2153,343.2153,1100.0
2023-03-02 10:40:00,352.93,353.08,352.74,353.08,685.0,343.264,343.4099,343.0792,343.4099,685.0
2023-03-02 10:45:00,353.11,353.11,352.6,352.6,2010.0,343.439,343.439,342.943,342.943,2010.0
2023-03-02 10:50:00,352.61,353.38,352.6,353.08,802.0,342.9527,343.7017,342.943,343.4099,802.0
2023-03-02 10:55:00,353.1,353.25,352.92,353.02,1185.0,343.4293,343.5752,343.2543,343.3515,1185.0
2023-03-02 11:00:00,353.01,353.17,352.57,352.57,6598.0,343.3418,343.4974,342.9138,342.9138,6598.0
2023-03-02 11:05:00,352.66,352.9,352.65,352.9,1302.0,343.0014,343.2348,342.9916,343.2348,1302.0
2023-03-02 11:10:00,352.86,352.9,352.56,352.72,2590.0,343.1959,343.2348,342.9041,343.0597,2590.0
2023-03-02 11:15:00,352.74,352.94,352.45,352.45,2567.0,343.0792,343.2737,342.7971,342.7971,2567.0
2023-03-02 11:20:00,352.59,352.59,352.37,352.37,501.0,342.9333,342.9333,342.7193,342.7193,501.0
2023-03-02 11:25:00,352.36,352.47,351.89,352.05,7975.0,342.7096,342.8166,342.2525,342.4081,7975.0
2023-03-02 11:30:00,352.15,353.04,352.14,353.04,15988.0,342.5053,343.371,342.4956,343.371,15988.0
2023-03-02 11:35:00,353.04,353.56,353.02,353.31,2732.0,343.371,343.8767,343.3515,343.6336,2732.0
2023-03-02 11:40:00,353.37,353.37,353.11,353.2,680.0,343.6919,343.6919,343.439,343.5266,680.0
2023-03-02 11:45:00,353.12,353.37,353.0,353.08,2364.0,343.4488,343.6919,343.3321,343.4099,2364.0
2023-03-02 11:50:00,353.21,353.38,353.07,353.08,1878.0,343.5363,343.7017,343.4001,343.4099,1878.0
2023-03-02 11:55:00,352.98,353.34,352.91,353.29,821.0,343.3126,343.6627,343.2445,343.6141,821.0
2023-03-02 12:00:00,353.63,353.63,353.44,353.59,1050.0,343.9448,343.9448,343.76,343.9059,1050.0
2023-03-02 12:05:00,353.54,353.57,353.43,353.57,500.0,343.8573,343.8864,343.7503,343.8864,500.0
2023-03-02 12:10:00,353.33,353.45,353.18,353.36,950.0,343.653,343.7697,343.5071,343.6822,950.0
2023-03-02 12:15:00,353.31,353.31,353.03,353.11,469.0,343.6336,343.6336,343.3612,343.439,469.0
2023-03-02 12:20:00,353.2,353.51,353.17,353.51,1838.0,343.5266,343.8281,343.4974,343.8281,1838.0
2023-03-02 12:25:00,353.98,354.18,353.76,354.18,641.0,344.2852,344.4797,344.0712,344.4797,641.0
2023-03-02 12:30:00,354.38,354.6,354.3,354.31,1628.0,344.6743,344.8882,344.5965,344.6062,1628.0
2023-03-02 12:35:00,354.35,354.35,353.98,353.98,1530.0,344.6451,344.6451,344.2852,344.2852,1530.0
2023-03-02 12:40:00,354.1,354.36,354.05,354.36,4537.0,344.4019,344.6548,344.3533,344.6548,4537.0
2023-03-02 12:45:00,354.4,354.51,354.18,354.43,8230.0,344.6937,344.8007,344.4797,344.7229,8230.0
2023-03-02 12:50:00,354.75,354.93,354.74,354.82,1044.0,345.0341,345.2092,345.0244,345.1022,1044.0
2023-03-02 12:55:00,354.8,355.02,354.79,355.02,828.0,345.0828,345.2967,345.073,345.2967,828.0
2023-03-02 13:00:00,355.05,355.16,354.77,354.77,2056.0,345.3259,345.4329,345.0536,345.0536,2056.0
2023-03-02 13:05:00,354.77,354.99,354.52,354.52,1436.0,345.0536,345.2676,344.8104,344.8104,1436.0
2023-03-02 13:10:00,354.68,355.03,354.67,355.03,2821.0,344.966,345.3065,344.9563,345.3065,2821.0
2023-03-02 13:15:00,355.07,355.18,354.92,354.98,1590.0,345.3454,345.4524,345.1995,345.2578,1590.0
2023-03-02 13:20:00,355.08,355.08,354.85,354.91,3207.0,345.3551,345.3551,345.1314,345.1897,3207.0
2023-03-02 13:25:00,354.49,354.61,354.48,354.61,1524.0,344.7813,344.898,344.7715,344.898,1524.0
2023-03-02 13:30:00,354.65,354.86,354.65,354.7,1947.0,344.9369,345.1411,344.9369,344.9855,1947.0
2023-03-02 13:35:00,354.91,356.07,354.91,355.78,1457.0,345.1897,346.318,345.1897,346.0359,1457.0
2023-03-02 13:40:00,355.7,355.89,355.64,355.65,1213.0,345.9581,346.1429,345.8998,345.9095,1213.0
2023-03-02 13:45:00,355.47,356.01,355.47,356.0,1368.0,345.7344,346.2596,345.7344,346.2499,1368.0
2023-03-02 13:50:00,356.09,356.09,355.73,355.73,4210.0,346.3374,346.3374,345.9873,345.9873,4210.0
2023-03-02 13:55:00,355.9,355.93,355.86,355.9,800.0,346.1526,346.1818,346.1137,346.1526,800.0
2023-03-02 14:00:00,355.9,355.97,355.65,355.85,11157.0,346.1526,346.2207,345.9095,346.104,11157.0
2023-03-02 14:05:00,355.79,355.83,355.67,355.76,900.0,346.0456,346.0846,345.9289,346.0165,900.0
2023-03-02 14:10:00,355.84,355.91,355.14,355.14,2061.0,346.0943,346.1624,345.4135,345.4135,2061.0
2023-03-02 14:15:00,355.27,355.79,355.24,355.67,1603.0,345.5399,346.0456,345.5107,345.9289,1603.0
2023-03-02 14:20:00,355.85,355.98,355.42,355.57,4199.0,346.104,346.2304,345.6858,345.8317,4199.0
2023-03-02 14:25:00,355.53,355.84,355.53,355.81,2926.0,345.7928,346.0943,345.7928,346.0651,2926.0
2023-03-02 14:30:00,355.77,355.98,355.43,355.44,16551.0,346.0262,346.2304,345.6955,345.7052,16551.0
2023-03-02 14:35:00,355.28,355.28,354.8,355.18,2910.0,345.5496,345.5496,345.0828,345.4524,2910.0
2023-03-02 14:40:00,355.07,355.25,355.07,355.25,400.0,345.3454,345.5204,345.3454,345.5204,400.0
2023-03-02 14:45:00,355.13,355.3,355.13,355.27,1260.0,345.4037,345.5691,345.4037,345.5399,1260.0
2023-03-02 14:50:00,355.34,355.75,355.33,355.35,5136.0,345.608,346.0067,345.5982,345.6177,5136.0
2023-03-02 14:55:00,355.3,355.35,355.02,355.16,6488.0,345.5691,345.6177,345.2967,345.4329,6488.0
2023-03-02 15:00:00,355.11,355.16,354.72,354.79,11295.0,345.3843,345.4329,345.005,345.073,11295.0
2023-03-02 15:05:00,354.91,355.04,354.75,354.85,2619.0,345.1897,345.3162,345.0341,345.1314,2619.0
2023-03-02 15:10:00,355.05,355.22,354.9,355.13,6792.0,345.3259,345.4913,345.18,345.4037,6792.0
2023-03-02 15:15:00,355.14,355.55,355.01,355.28,5625.0,345.4135,345.8122,345.287,345.5496,5625.0
2023-03-02 15:20:00,355.37,356.03,355.22,356.02,4591.0,345.6372,346.2791,345.4913,346.2693,4591.0
2023-03-02 15:25:00,355.98,356.15,355.88,355.93,2690.0,346.2304,346.3958,346.1332,346.1818,2690.0
2023-03-02 15:30:00,355.85,356.46,355.84,356.46,3444.0,346.104,346.6973,346.0943,346.6973,3444.0
2023-03-02 15:35:00,356.4,357.06,356.21,356.95,2485.0,346.6389,347.2809,346.4541,347.1739,2485.0
2023-03-02 15:40:00,357.03,357.03,356.61,356.78,3860.0,347.2517,347.2517,346.8432,347.0085,3860.0
2023-03-02 15:45:00,356.68,356.73,356.39,356.49,5865.0,346.9113,346.9599,346.6292,346.7265,5865.0
2023-03-02 15:50:00,356.39,356.41,355.83,355.89,12767.0,346.6292,346.6487,346.0846,346.1429,12767.0
2023-03-02 15:55:00,355.91,355.96,355.22,355.53,36486.0,346.1624,346.211,345.4913,345.7928,36486.0
2023-03-03 09:30:00,356.87,357.24,356.87,357.24,7620.0,347.0961,347.4559,347.0961,347.4559,7620.0
2023-03-03 09:35:00,357.25,357.65,356.85,356.85,1078.0,347.4657,347.8547,347.0766,347.0766,1078.0
2023-03-03 09:40:00,356.81,356.81,356.39,356.39,889.0,347.0377,347.0377,346.6292,346.6292,889.0
2023-03-03 09:45:00,356.69,356.88,356.19,356.19,2050.0,346.921,347.1058,346.4347,346.4347,2050.0
2023-03-03 09:50:00,356.49,356.52,355.5,355.56,8159.0,346.7265,346.7557,345.7636,345.8219,8159.0
2023-03-03 09:55:00,355.62,355.62,355.48,355.5,609.0,345.8803,345.8803,345.7441,345.7636,609.0
2023-03-03 10:00:00,355.89,355.89,354.31,354.81,4841.0,346.1429,346.1429,344.6062,345.0925,4841.0
2023-03-03 10:05:00,354.72,355.28,354.53,354.73,17479.0,345.005,345.5496,344.8202,345.0147,17479.0
2023-03-03 10:10:00,354.72,355.03,354.66,354.92,4364.0,345.005,345.3065,344.9466,345.1995,4364.0
2023-03-03 10:15:00,354.92,355.34,354.92,355.21,5618.0,345.1995,345.608,345.1995,345.4815,5618.0
2023-03-03 10:20:00,355.26,355.42,355.16,355.31,2974.0,345.5302,345.6858,345.4329,345.5788,2974.0
2023-03-03 10:25:00,355.25,355.7,355.25,355.6,1492.0,345.5204,345.9581,345.5204,345.8609,1492.0
2023-03-03 10:30:00,355.83,355.95,355.46,355.54,1200.0,346.0846,346.2013,345.7247,345.8025,1200.0
2023-03-03 10:35:00,355.45,355.7,355.34,355.55,2400.0,345.715,345.9581,345.608,345.8122,2400.0
2023-03-03 10:40:00,355.79,356.34,355.79,356.31,1953.0,346.0456,346.5806,346.0456,346.5514,1953.0
2023-03-03 10:45:00,356.19,356.41,355.91,356.41,5706.0,346.4347,346.6487,346.1624,346.6487,5706.0
2023-03-03 10:50:00,356.03,356.03,355.83,355.83,800.0,346.2791,346.2791,346.0846,346.0846,800.0
2023-03-03 10:55:00,355.85,355.98,355.66,355.69,1000.0,346.104,346.2304,345.9192,345.9484,1000.0
2023-03-03 11:00:00,355.69,355.89,355.69,355.84,800.0,345.9484,346.1429,345.9484,346.0943,800.0
2023-03-03 11:05:00,355.94,356.64,355.94,356.57,1742.0,346.1915,346.8724,346.1915,346.8043,1742.0
2023-03-03 11:10:00,356.57,356.65,356.35,356.39,4229.0,346.8043,346.8821,346.5903,346.6292,4229.0
2023-03-03 11:15:00,356.5,356.51,356.3,356.3,300.0,346.7362,346.7459,346.5417,346.5417,300.0
2023-03-03 11:20:00,356.26,356.56,356.18,356.3,3068.0,346.5028,346.7946,346.425,346.5417,3068.0
2023-03-03 11:25:00,356.26,356.39,356.19,356.31,1397.0,346.5028,346.6292,346.4347,346.5514,1397.0
2023-03-03 11:30:00,356.27,356.39,356.14,356.14,1227.0,346.5125,346.6292,346.3861,346.3861,1227.0
2023-03-03 11:35:00,356.24,356.59,356.23,356.45,910.0,346.4833,346.8237,346.4736,346.6876,910.0
2023-03-03 11:40:00,356.39,356.5,356.39,356.5,200.0,346.6292,346.7362,346.6292,346.7362,200.0
2023-03-03 11:45:00,356.89,356.95,356.89,356.95,400.0,347.1155,347.1739,347.1155,347.1739,400.0
2023-03-03 11:50:00,356.97,357.4,356.97,357.38,378.0,347.1933,347.6116,347.1933,347.5921,378.0
2023-03-03 11:55:00,357.52,357.81,357.51,357.81,402.0,347.7283,348.0103,347.7185,348.0103,402.0
2023-03-03 12:00:00,357.72,357.82,357.64,357.64,756.0,347.9228,348.0201,347.845,347.845,756.0
2023-03-03 12:05:00,357.52,357.87,357.49,357.73,1381.0,347.7283,348.0687,347.6991,347.9325,1381.0
2023-03-03 12:10:00,357.69,358.03,357.69,357.98,1356.0,347.8936,348.2243,347.8936,348.1757,1356.0
2023-03-03 12:15:00,357.82,357.9,357.7,357.7,1592.0,348.0201,348.0979,347.9033,347.9033,1592.0
2023-03-03 12:20:00,357.61,357.63,357.51,357.51,844.0,347.8158,347.8353,347.7185,347.7185,844.0
2023-03-03 12:25:00,357.43,357.51,357.43,357.44,2240.0,347.6407,347.7185,347.6407,347.6505,2240.0
2023-03-03 12:30:00,357.4,357.58,357.35,357.39,3602.0,347.6116,347.7866,347.5629,347.6018,3602.0
2023-03-03 12:35:00,357.48,357.51,357.17,357.41,3786.0,347.6894,347.7185,347.3879,347.6213,3786.0
2023-03-03 12:40:00,357.5,357.53,357.5,357.52,340.0,347.7088,347.738,347.7088,347.7283,340.0
2023-03-03 12:45:00,357.5,357.55,357.48,357.49,602.0,347.7088,347.7574,347.6894,347.6991,602.0
2023-03-03 12:50:00,357.61,357.98,357.57,357.97,869.0,347.8158,348.1757,347.7769,348.1659,869.0
2023-03-03 12:55:00,358.3,358.5,358.3,358.5,200.0,348.4869,348.6814,348.4869,348.6814,200.0
2023-03-03 13:00:00,358.6,358.94,358.6,358.85,2243.0,348.7787,349.1094,348.7787,349.0218,2243.0
2023-03-03 13:05:00,358.85,359.21,358.77,358.79,3623.0,349.0218,349.372,348.944,348.9635,3623.0
2023-03-03 13:10:00,358.77,358.77,358.28,358.41,8723.0,348.944,348.944,348.4675,348.5939,8723.0
2023-03-03 13:15:00,358.42,358.42,358.0,358.0,2101.0,348.6036,348.6036,348.1951,348.1951,2101.0
2023-03-03 13:20:00,357.9,358.3,357.9,358.08,1310.0,348.0979,348.4869,348.0979,348.2729,1310.0
2023-03-03 13:25:00,358.2,358.2,358.16,358.19,600.0,348.3896,348.3896,348.3507,348.3799,600.0
2023-03-03 13:30:00,358.3,358.3,357.98,358.0,1887.0,348.4869,348.4869,348.1757,348.1951,1887.0
2023-03-03 13:35:00,358.0,358.3,358.0,358.2,1376.0,348.1951,348.4869,348.1951,348.3896,1376.0
2023-03-03 13:40:00,358.2,358.2,358.15,358.2,602.0,348.3896,348.3896,348.341,348.3896,602.0
2023-03-03 13:45:00,358.25,358.26,358.14,358.2,500.0,348.4383,348.448,348.3313,348.3896,500.0
2023-03-03 13:50:00,358.51,358.61,358.42,358.6,886.0,348.6912,348.7884,348.6036,348.7787,886.0
2023-03-03 13:55:00,358.63,358.82,358.63,358.72,446.0,348.8079,348.9927,348.8079,348.8954,446.0
2023-03-03 14:00:00,358.81,358.89,358.4,358.4,2251.0,348.9829,349.0607,348.5842,348.5842,2251.0
2023-03-03 14:05:00,358.31,358.58,358.22,358.55,900.0,348.4966,348.7592,348.4091,348.7301,900.0
2023-03-03 14:10:00,358.87,359.07,358.67,358.76,2992.0,349.0413,349.2358,348.8468,348.9343,2992.0
2023-03-03 14:15:00,358.63,358.76,358.49,358.49,1840.0,348.8079,348.9343,348.6717,348.6717,1840.0
2023-03-03 14:20:00,358.4,358.54,358.4,358.43,1085.0,348.5842,348.7203,348.5842,348.6133,1085.0
2023-03-03 14:25:00,358.48,358.72,358.39,358.4,3924.0,348.662,348.8954,348.5744,348.5842,3924.0
2023-03-03 14:30:00,358.35,358.36,358.24,358.24,2326.0,348.5355,348.5453,348.4285,348.4285,2326.0
2023-03-03 14:35:00,358.15,358.15,357.76,357.77,5893.0,348.341,348.341,347.9617,347.9714,5893.0
2023-03-03 14:40:00,357.8,358.0,357.51,357.56,5712.0,348.0006,348.1951,347.7185,347.7672,5712.0
2023-03-03 14:45:00,357.58,358.47,357.41,358.39,10108.0,347.7866,348.6522,347.6213,348.5744,10108.0
2023-03-03 14:50:00,358.57,359.13,358.57,359.07,3394.0,348.7495,349.2942,348.7495,349.2358,3394.0
2023-03-03 14:55:00,358.98,359.64,358.95,359.43,2913.0,349.1483,349.7902,349.1191,349.586,2913.0
2023-03-03 15:00:00,359.61,359.7,359.45,359.55,1652.0,349.761,349.8486,349.6054,349.7027,1652.0
2023-03-03 15:05:00,359.58,359.91,359.45,359.74,2389.0,349.7318,350.0528,349.6054,349.8875,2389.0
2023-03-03 15:10:00,360.14,360.3,359.82,359.96,3514.0,350.2765,350.4321,349.9653,350.1014,3514.0
2023-03-03 15:15:00,359.86,359.97,359.59,359.71,2213.0,350.0042,350.1112,349.7416,349.8583,2213.0
2023-03-03 15:20:00,359.71,359.97,359.5,359.5,1271.0,349.8583,350.1112,349.654,349.654,1271.0
2023-03-03 15:25:00,359.49,359.87,359.27,359.87,2410.0,349.6443,350.0139,349.4303,350.0139,2410.0
2023-03-03 15:30:00,359.74,359.75,359.27,359.32,6935.0,349.8875,349.8972,349.4303,349.479,6935.0
2023-03-03 15:35:00,359.33,359.37,358.97,359.15,7232.0,349.4887,349.5276,349.1386,349.3136,7232.0
2023-03-03 15:40:00,359.11,359.32,358.92,359.32,8634.0,349.2747,349.479,349.0899,349.479,8634.0
2023-03-03 15:45:00,359.28,359.82,359.17,359.82,10395.0,349.4401,349.9653,349.3331,349.9653,10395.0
2023-03-03 15:50:00,359.79,359.79,359.14,359.21,8611.0,349.9361,349.9361,349.3039,349.372,8611.0
2023-03-03 15:55:00,359.11,360.0,359.1,359.85,25320.0,349.2747,350.1403,349.265,349.9945,25320.0
2023-03-06 09:30:00,359.39,360.67,359.17,360.46,14094.0,349.5471,350.792,349.3331,350.5877,14094.0
2023-03-06 09:35:00,360.15,360.8,360.11,360.79,4423.0,350.2862,350.9184,350.2473,350.9087,4423.0
2023-03-06 09:40:00,360.61,362.0,360.23,362.0,3808.0,350.7336,352.0856,350.364,352.0856,3808.0
2023-03-06 09:45:00,361.67,362.53,361.58,362.53,2002.0,351.7646,352.6011,351.6771,352.6011,2002.0
2023-03-06 09:50:00,362.31,362.87,362.06,362.09,4218.0,352.3871,352.9317,352.1439,352.1731,4218.0
2023-03-06 09:55:00,361.95,361.95,361.69,361.92,1168.0,352.0369,352.0369,351.7841,352.0078,1168.0
2023-03-06 10:00:00,362.2,362.2,361.46,362.19,5994.0,352.2801,352.2801,351.5604,352.2704,5994.0
2023-03-06 10:05:00,362.42,362.69,362.18,362.36,6761.0,352.4941,352.7567,352.2606,352.4357,6761.0
2023-03-06 10:10:00,362.59,363.63,362.53,363.63,15350.0,352.6594,353.6709,352.6011,353.6709,15350.0
2023-03-06 10:15:00,363.75,363.75,363.04,363.32,4724.0,353.7876,353.7876,353.0971,353.3694,4724.0
2023-03-06 10:20:00,363.3,363.3,362.56,363.06,6957.0,353.35,353.35,352.6302,353.1165,6957.0
2023-03-06 10:25:00,362.98,363.69,362.98,363.6,836.0,353.0387,353.7293,353.0387,353.6417,836.0
2023-03-06 10:30:00,363.75,364.15,363.75,363.94,4111.0,353.7876,354.1767,353.7876,353.9724,4111.0
2023-03-06 10:35:00,363.73,363.96,363.58,363.63,3950.0,353.7682,353.9919,353.6223,353.6709,3950.0
2023-03-06 10:40:00,363.56,363.65,363.18,363.65,4380.0,353.6028,353.6904,353.2333,353.6904,4380.0
2023-03-06 10:45:00,363.52,363.93,363.39,363.92,4021.0,353.5639,353.9627,353.4375,353.953,4021.0
2023-03-06 10:50:00,363.91,364.26,363.75,364.18,6671.0,353.9433,354.2837,353.7876,354.2059,6671.0
2023-03-06 10:55:00,364.13,364.26,363.94,364.0,2700.0,354.1572,354.2837,353.9724,354.0308,2700.0
2023-03-06 11:00:00,363.94,364.22,363.82,363.83,4167.0,353.9724,354.2448,353.8557,353.8654,4167.0
2023-03-06 11:05:00,363.95,364.23,363.88,363.88,1984.0,353.9822,354.2545,353.9141,353.9141,1984.0
2023-03-06 11:10:00,363.89,364.05,363.71,363.91,2134.0,353.9238,354.0794,353.7487,353.9433,2134.0
2023-03-06 11:15:00,363.98,364.15,363.86,364.07,3187.0,354.0113,354.1767,353.8946,354.0989,3187.0
2023-03-06 11:20:00,364.04,364.13,363.49,363.56,3352.0,354.0697,354.1572,353.5348,353.6028,3352.0
2023-03-06 11:25:00,363.56,363.56,362.95,363.04,2765.0,353.6028,353.6028,353.0096,353.0971,2765.0
2023-03-06 11:30:00,363.03,363.3,363.03,363.28,1994.0,353.0874,353.35,353.0874,353.3305,1994.0
2023-03-06 11:35:00,363.4,363.55,362.99,363.29,5734.0,353.4472,353.5931,353.0485,353.3402,5734.0
2023-03-06 11:40:00,363.31,363.32,362.92,362.94,3196.0,353.3597,353.3694,352.9804,352.9998,3196.0
2023-03-06 11:45:00,362.99,363.1,362.79,363.03,3652.0,353.0485,353.1554,352.8539,353.0874,3652.0
2023-03-06 11:50:00,363.16,363.54,363.12,363.52,4509.0,353.2138,353.5834,353.1749,353.5639,4509.0
2023-03-06 11:55:00,363.55,363.55,363.21,363.52,3414.0,353.5931,353.5931,353.2624,353.5639,3414.0
2023-03-06 12:00:00,363.48,363.61,363.41,363.61,1804.0,353.525,353.6515,353.457,353.6515,1804.0
2023-03-06 12:05:00,363.54,363.54,363.19,363.34,3591.0,353.5834,353.5834,353.243,353.3889,3591.0
2023-03-06 12:10:00,363.43,363.6,363.4,363.6,7455.0,353.4764,353.6417,353.4472,353.6417,7455.0
2023-03-06 12:15:00,363.7,363.78,363.32,363.78,3156.0,353.739,353.8168,353.3694,353.8168,3156.0
2023-03-06 12:20:00,363.82,363.83,363.63,363.67,2167.0,353.8557,353.8654,353.6709,353.7098,2167.0
2023-03-06 12:25:00,363.53,363.61,363.36,363.5,3193.0,353.5737,353.6515,353.4083,353.5445,3193.0
2023-03-06 12:30:00,363.41,363.41,362.93,363.03,3121.0,353.457,353.457,352.9901,353.0874,3121.0
2023-03-06 12:35:00,363.04,363.04,362.76,362.77,4640.0,353.0971,353.0971,352.8248,352.8345,4640.0
2023-03-06 12:40:00,362.89,363.66,362.89,363.38,4756.0,352.9512,353.7001,352.9512,353.4278,4756.0
2023-03-06 12:45:00,363.41,363.41,362.93,363.03,2970.0,353.457,353.457,352.9901,353.0874,2970.0
2023-03-06 12:50:00,363.04,363.16,363.0,363.04,1140.0,353.0971,353.2138,353.0582,353.0971,1140.0
2023-03-06 12:55:00,363.08,363.08,362.91,363.08,1415.0,353.136,353.136,352.9706,353.136,1415.0
2023-03-06 13:00:00,363.15,363.15,362.77,362.78,1619.0,353.2041,353.2041,352.8345,352.8442,1619.0
2023-03-06 13:05:00,362.83,363.07,362.67,362.86,2653.0,352.8928,353.1263,352.7372,352.922,2653.0
2023-03-06 13:10:00,362.76,362.76,362.52,362.53,2074.0,352.8248,352.8248,352.5913,352.6011,2074.0
2023-03-06 13:15:00,362.68,362.72,362.67,362.72,600.0,352.7469,352.7858,352.7372,352.7858,600.0
2023-03-06 13:20:00,362.78,362.8,362.45,362.8,2507.0,352.8442,352.8637,352.5232,352.8637,2507.0
2023-03-06 13:25:00,362.62,362.8,362.52,362.61,2812.0,352.6886,352.8637,352.5913,352.6789,2812.0
2023-03-06 13:30:00,362.63,362.66,362.43,362.5,1107.0,352.6983,352.7275,352.5038,352.5719,1107.0
2023-03-06 13:35:00,362.5,362.61,362.07,362.07,4873.0,352.5719,352.6789,352.1537,352.1537,4873.0
2023-03-06 13:40:00,361.87,362.13,361.86,362.13,1535.0,351.9591,352.212,351.9494,352.212,1535.0
2023-03-06 13:45:00,361.98,361.98,361.54,361.62,3500.0,352.0661,352.0661,351.6382,351.716,3500.0
2023-03-06 13:50:00,361.75,361.83,361.63,361.63,1504.0,351.8424,351.9202,351.7257,351.7257,1504.0
2023-03-06 13:55:00,361.54,361.69,361.17,361.69,4253.0,351.6382,351.7841,351.2783,351.7841,4253.0
2023-03-06 14:00:00,361.69,362.05,361.69,361.99,3191.0,351.7841,352.1342,351.7841,352.0758,3191.0
2023-03-06 14:05:00,362.09,362.2,361.91,362.11,4119.0,352.1731,352.2801,351.998,352.1926,4119.0
2023-03-06 14:10:00,362.03,362.17,361.77,361.88,18128.0,352.1147,352.2509,351.8619,351.9689,18128.0
2023-03-06 14:15:00,361.96,362.02,361.65,361.73,2000.0,352.0467,352.105,351.7452,351.823,2000.0
2023-03-06 14:20:00,361.81,361.86,361.56,361.57,1886.0,351.9008,351.9494,351.6576,351.6673,1886.0
2023-03-06 14:25:00,361.7,361.85,361.5,361.59,4808.0,351.7938,351.9397,351.5993,351.6868,4808.0
2023-03-06 14:30:00,361.67,361.7,361.36,361.42,3720.0,351.7646,351.7938,351.4631,351.5215,3720.0
2023-03-06 14:35:00,361.51,361.72,361.51,361.71,2478.0,351.609,351.8132,351.609,351.8035,2478.0
2023-03-06 14:40:00,361.63,361.83,361.63,361.83,200.0,351.7257,351.9202,351.7257,351.9202,200.0
2023-03-06 14:45:00,361.67,361.72,361.24,361.24,4926.0,351.7646,351.8132,351.3464,351.3464,4926.0
2023-03-06 14:50:00,361.5,361.77,361.47,361.77,3171.0,351.5993,351.8619,351.5701,351.8619,3171.0
2023-03-06 14:55:00,361.93,361.93,361.56,361.78,3005.0,352.0175,352.0175,351.6576,351.8716,3005.0
2023-03-06 15:00:00,361.64,361.74,361.38,361.5,3387.0,351.7354,351.8327,351.4825,351.5993,3387.0
2023-03-06 15:05:00,361.48,361.54,361.06,361.54,7213.0,351.5798,351.6382,351.1713,351.6382,7213.0
2023-03-06 15:10:00,361.54,361.56,361.0,361.04,5792.0,351.6382,351.6576,351.113,351.1519,5792.0
2023-03-06 15:15:00,361.23,361.23,360.64,360.64,3272.0,351.3367,351.3367,350.7628,350.7628,3272.0
2023-03-06 15:20:00,360.61,360.74,360.37,360.38,5318.0,350.7336,350.8601,350.5002,350.5099,5318.0
2023-03-06 15:25:00,360.39,360.5,360.01,360.01,2204.0,350.5197,350.6267,350.1501,350.1501,2204.0
2023-03-06 15:30:00,360.04,360.26,359.86,360.1,3771.0,350.1792,350.3932,350.0042,350.2376,3771.0
2023-03-06 15:35:00,360.15,360.6,360.02,360.51,4957.0,350.2862,350.7239,350.1598,350.6364,4957.0
2023-03-06 15:40:00,360.52,360.72,360.51,360.72,4298.0,350.6461,350.8406,350.6364,350.8406,4298.0
2023-03-06 15:45:00,360.72,360.74,360.48,360.74,5511.0,350.8406,350.8601,350.6072,350.8601,5511.0
2023-03-06 15:50:00,360.68,361.46,360.68,361.22,11497.0,350.8017,351.5604,350.8017,351.3269,11497.0
2023-03-06 15:55:00,361.06,361.08,360.43,360.43,22814.0,351.1713,351.1908,350.5586,350.5586,22814.0
2023-03-07 09:30:00,361.28,361.69,359.66,360.47,8411.0,351.3853,351.7841,349.8097,350.5975,8411.0
2023-03-07 09:35:00,361.22,361.76,360.66,361.05,1776.0,351.3269,351.8521,350.7823,351.1616,1776.0
2023-03-07 09:40:00,361.35,362.0,360.62,361.13,10171.0,351.4534,352.0856,350.7434,351.2394,10171.0
2023-03-07 09:45:00,360.86,361.81,360.85,361.62,1101.0,350.9768,351.9008,350.9671,351.716,1101.0
2023-03-07 09:50:00,361.82,361.9,361.38,361.56,1993.0,351.9105,351.9883,351.4825,351.6576,1993.0
2023-03-07 09:55:00,361.45,362.35,361.39,362.17,4378.0,351.5506,352.426,351.4923,352.2509,4378.0
2023-03-07 10:00:00,362.0,362.02,359.06,360.31,6941.0,352.0856,352.105,349.2261,350.4419,6941.0
2023-03-07 10:05:00,360.49,360.61,359.53,359.54,4465.0,350.6169,350.7336,349.6832,349.6929,4465.0
2023-03-07 10:10:00,359.65,359.71,359.04,359.68,4966.0,349.7999,349.8583,349.2066,349.8291,4966.0
2023-03-07 10:15:00,359.63,360.08,359.32,359.46,15195.0,349.7805,350.2182,349.479,349.6151,15195.0
2023-03-07 10:20:00,359.63,361.18,359.28,360.65,36586.0,349.7805,351.288,349.4401,350.7725,36586.0
2023-03-07 10:25:00,360.81,361.01,359.77,360.3,5800.0,350.9282,351.1227,349.9166,350.4321,5800.0
2023-03-07 10:30:00,360.1,361.15,359.98,360.98,15243.0,350.2376,351.2588,350.1209,351.0935,15243.0
2023-03-07 10:35:00,361.13,361.67,360.83,361.11,6903.0,351.2394,351.7646,350.9476,351.2199,6903.0
2023-03-07 10:40:00,360.91,360.91,360.36,360.43,6346.0,351.0254,351.0254,350.4905,350.5586,6346.0
2023-03-07 10:45:00,360.31,361.28,360.21,361.04,8010.0,350.4419,351.3853,350.3446,351.1519,8010.0
2023-03-07 10:50:00,360.91,360.92,360.25,360.78,4330.0,351.0254,351.0351,350.3835,350.899,4330.0
2023-03-07 10:55:00,361.15,361.35,360.52,360.68,8371.0,351.2588,351.4534,350.6461,350.8017,8371.0
2023-03-07 11:00:00,360.68,361.21,360.56,361.2,5510.0,350.8017,351.3172,350.685,351.3075,5510.0
2023-03-07 11:05:00,360.99,361.03,360.61,360.76,3572.0,351.1032,351.1421,350.7336,350.8795,3572.0
2023-03-07 11:10:00,360.91,361.37,360.79,361.05,9678.0,351.0254,351.4728,350.9087,351.1616,9678.0
2023-03-07 11:15:00,360.92,362.0,360.7,360.98,113684.0,351.0351,352.0856,350.8212,351.0935,113684.0
2023-03-07 11:20:00,361.22,361.35,360.67,361.14,7975.0,351.3269,351.4534,350.792,351.2491,7975.0
2023-03-07 11:25:00,361.28,362.47,361.08,361.81,19838.0,351.3853,352.5427,351.1908,351.9008,19838.0
2023-03-07 11:30:00,361.75,362.72,361.7,362.38,12717.0,351.8424,352.7858,351.7938,352.4552,12717.0
2023-03-07 11:35:00,362.34,363.09,362.33,362.88,20243.0,352.4163,353.1457,352.4065,352.9415,20243.0
2023-03-07 11:40:00,362.91,363.02,361.81,362.3,4035.0,352.9706,353.0776,351.9008,352.3774,4035.0
2023-03-07 11:45:00,362.15,362.52,361.91,362.21,8189.0,352.2315,352.5913,351.998,352.2898,8189.0
2023-03-07 11:50:00,362.33,362.44,361.46,361.47,2009.0,352.4065,352.5135,351.5604,351.5701,2009.0
2023-03-07 11:55:00,361.47,361.68,360.72,361.05,4524.0,351.5701,351.7743,350.8406,351.1616,4524.0
2023-03-07 12:00:00,360.95,361.08,360.55,360.94,6741.0,351.0643,351.1908,350.6753,351.0546,6741.0
2023-03-07 12:05:00,360.82,360.97,360.46,360.51,12324.0,350.9379,351.0838,350.5877,350.6364,12324.0
2023-03-07 12:10:00,360.66,360.9,360.36,360.52,2306.0,350.7823,351.0157,350.4905,350.6461,2306.0
2023-03-07 12:15:00,360.5,360.8,360.39,360.69,4060.0,350.6267,350.9184,350.5197,350.8114,4060.0
2023-03-07 12:20:00,361.18,361.78,360.93,361.21,3629.0,351.288,351.8716,351.0449,351.3172,3629.0
2023-03-07 12:25:00,361.25,361.68,361.25,361.33,4551.0,351.3561,351.7743,351.3561,351.4339,4551.0
2023-03-07 12:30:00,361.16,361.47,360.98,361.06,1868.0,351.2686,351.5701,351.0935,351.1713,1868.0
2023-03-07 12:35:00,361.06,361.17,360.87,360.9,1903.0,351.1713,351.2783,350.9865,351.0157,1903.0
2023-03-07 12:40:00,360.9,361.03,360.77,360.94,3288.0,351.0157,351.1421,350.8893,351.0546,3288.0
2023-03-07 12:45:00,360.88,361.14,360.85,360.99,1600.0,350.9962,351.2491,350.9671,351.1032,1600.0
2023-03-07 12:50:00,360.86,360.99,360.62,360.63,3123.0,350.9768,351.1032,350.7434,350.7531,3123.0
2023-03-07 12:55:00,360.72,360.76,360.19,360.23,3676.0,350.8406,350.8795,350.3251,350.364,3676.0
2023-03-07 13:00:00,360.0,360.29,359.8,359.8,5566.0,350.1403,350.4224,349.9458,349.9458,5566.0
2023-03-07 13:05:00,359.8,359.86,359.55,359.75,7145.0,349.9458,350.0042,349.7027,349.8972,7145.0
2023-03-07 13:10:00,359.85,359.95,359.6,359.66,1547.0,349.9945,350.0917,349.7513,349.8097,1547.0
2023-03-07 13:15:00,359.67,359.95,359.67,359.85,600.0,349.8194,350.0917,349.8194,349.9945,600.0
2023-03-07 13:20:00,359.88,360.11,359.69,359.7,3112.0,350.0236,350.2473,349.8388,349.8486,3112.0
2023-03-07 13:25:00,359.67,359.98,359.54,359.96,2361.0,349.8194,350.1209,349.6929,350.1014,2361.0
2023-03-07 13:30:00,360.09,360.09,359.55,359.55,1101.0,350.2279,350.2279,349.7027,349.7027,1101.0
2023-03-07 13:35:00,359.33,359.59,359.24,359.24,1400.0,349.4887,349.7416,349.4012,349.4012,1400.0
2023-03-07 13:40:00,359.21,359.21,358.81,358.81,2154.0,349.372,349.372,348.9829,348.9829,2154.0
2023-03-07 13:45:00,358.98,359.09,358.72,358.73,2205.0,349.1483,349.2553,348.8954,348.9051,2205.0
2023-03-07 13:50:00,358.55,358.88,358.55,358.63,2387.0,348.7301,349.051,348.7301,348.8079,2387.0
2023-03-07 13:55:00,358.89,359.17,358.84,359.1,3016.0,349.0607,349.3331,349.0121,349.265,3016.0
2023-03-07 14:00:00,359.09,359.52,359.03,359.34,2917.0,349.2553,349.6735,349.1969,349.4984,2917.0
2023-03-07 14:05:00,359.44,359.44,359.24,359.35,2430.0,349.5957,349.5957,349.4012,349.5081,2430.0
2023-03-07 14:10:00,359.3,359.67,359.09,359.62,3312.0,349.4595,349.8194,349.2553,349.7708,3312.0
2023-03-07 14:15:00,359.6,359.8,359.32,359.73,4741.0,349.7513,349.9458,349.479,349.8777,4741.0
2023-03-07 14:20:00,359.73,359.73,359.43,359.55,2614.0,349.8777,349.8777,349.586,349.7027,2614.0
2023-03-07 14:25:00,359.77,359.77,359.6,359.63,1664.0,349.9166,349.9166,349.7513,349.7805,1664.0
2023-03-07 14:30:00,359.63,359.75,359.38,359.42,2703.0,349.7805,349.8972,349.5373,349.5762,2703.0
2023-03-07 14:35:00,359.44,359.44,359.21,359.35,1700.0,349.5957,349.5957,349.372,349.5081,1700.0
2023-03-07 14:40:00,359.37,359.45,359.04,359.04,3919.0,349.5276,349.6054,349.2066,349.2066,3919.0
2023-03-07 14:45:00,359.09,359.4,358.96,359.05,2646.0,349.2553,349.5568,349.1288,349.2164,2646.0
2023-03-07 14:50:00,358.99,359.05,358.91,358.98,1106.0,349.158,349.2164,349.0802,349.1483,1106.0
2023-03-07 14:55:00,358.98,358.99,358.77,358.92,2678.0,349.1483,349.158,348.944,349.0899,2678.0
2023-03-07 15:00:00,358.97,359.07,358.83,358.9,2731.0,349.1386,349.2358,349.0024,349.0705,2731.0
2023-03-07 15:05:00,358.79,359.43,358.79,359.39,4473.0,348.9635,349.586,348.9635,349.5471,4473.0
2023-03-07 15:10:00,359.4,359.66,359.4,359.66,6028.0,349.5568,349.8097,349.5568,349.8097,6028.0
2023-03-07 15:15:00,359.74,360.15,359.74,360.08,3166.0,349.8875,350.2862,349.8875,350.2182,3166.0
2023-03-07 15:20:00,360.09,360.37,359.94,360.12,4665.0,350.2279,350.5002,350.082,350.2571,4665.0
2023-03-07 15:25:00,359.93,359.93,359.58,359.75,3216.0,350.0723,350.0723,349.7318,349.8972,3216.0
2023-03-07 15:30:00,359.56,360.14,359.31,359.81,3690.0,349.7124,350.2765,349.4692,349.9555,3690.0
2023-03-07 15:35:00,359.78,360.36,359.72,360.31,9180.0,349.9264,350.4905,349.868,350.4419,9180.0
2023-03-07 15:40:00,360.39,360.55,359.55,359.62,12104.0,350.5197,350.6753,349.7027,349.7708,12104.0
2023-03-07 15:45:00,359.54,359.69,359.21,359.33,22135.0,349.6929,349.8388,349.372,349.4887,22135.0
2023-03-07 15:50:00,359.36,359.37,358.94,358.99,27566.0,349.5179,349.5276,349.1094,349.158,27566.0
2023-03-07 15:55:00,359.07,359.98,358.63,359.55,73530.0,349.2358,350.1209,348.8079,349.7027,73530.0
2023-03-08 09:30:00,359.65,360.89,359.65,360.17,11761.0,349.7999,351.006,349.7999,350.3057,11761.0
2023-03-08 09:35:00,359.81,360.77,358.28,358.74,1127.0,349.9555,350.8893,348.4675,348.9149,1127.0
2023-03-08 09:40:00,359.25,359.27,358.81,358.81,1171.0,349.4109,349.4303,348.9829,348.9829,1171.0
2023-03-08 09:45:00,358.68,359.96,358.67,359.96,1308.0,348.8565,350.1014,348.8468,350.1014,1308.0
2023-03-08 09:50:00,360.3,361.83,360.29,361.04,13102.0,350.4321,351.9202,350.4224,351.1519,13102.0
2023-03-08 09:55:00,361.09,361.13,360.7,360.7,5204.0,351.2005,351.2394,350.8212,350.8212,5204.0
2023-03-08 10:00:00,360.55,360.66,358.57,360.07,6057.0,350.6753,350.7823,348.7495,350.2084,6057.0
2023-03-08 10:05:00,359.86,360.14,359.81,360.14,1306.0,350.0042,350.2765,349.9555,350.2765,1306.0
2023-03-08 10:10:00,359.82,360.6,359.82,360.3,1528.0,349.9653,350.7239,349.9653,350.4321,1528.0
2023-03-08 10:15:00,360.19,360.53,359.91,360.13,4285.0,350.3251,350.6558,350.0528,350.2668,4285.0
2023-03-08 10:20:00,360.11,361.4,359.78,361.4,4006.0,350.2473,351.502,349.9264,351.502,4006.0
2023-03-08 10:25:00,361.36,361.36,360.51,360.82,2843.0,351.4631,351.4631,350.6364,350.9379,2843.0
2023-03-08 10:30:00,360.83,362.14,360.8,362.1,3594.0,350.9476,352.2217,350.9184,352.1828,3594.0
2023-03-08 10:35:00,362.15,362.15,361.49,361.62,4940.0,352.2315,352.2315,351.5895,351.716,4940.0
2023-03-08 10:40:00,361.59,361.95,361.58,361.71,4315.0,351.6868,352.0369,351.6771,351.8035,4315.0
2023-03-08 10:45:00,361.66,361.89,361.38,361.43,3999.0,351.7549,351.9786,351.4825,351.5312,3999.0
2023-03-08 10:50:00,360.86,360.86,360.04,360.53,5528.0,350.9768,350.9768,350.1792,350.6558,5528.0
2023-03-08 10:55:00,360.27,360.87,360.2,360.74,2300.0,350.403,350.9865,350.3349,350.8601,2300.0
2023-03-08 11:00:00,360.76,361.08,360.61,360.91,3854.0,350.8795,351.1908,350.7336,351.0254,3854.0
2023-03-08 11:05:00,360.95,361.29,360.95,361.0,2540.0,351.0643,351.395,351.0643,351.113,2540.0
2023-03-08 11:10:00,361.15,361.43,361.05,361.24,2400.0,351.2588,351.5312,351.1616,351.3464,2400.0
2023-03-08 11:15:00,361.34,361.53,360.96,361.16,8071.0,351.4436,351.6284,351.0741,351.2686,8071.0
2023-03-08 11:20:00,361.17,361.68,361.14,361.59,2475.0,351.2783,351.7743,351.2491,351.6868,2475.0
2023-03-08 11:25:00,361.65,361.87,361.6,361.87,12926.0,351.7452,351.9591,351.6965,351.9591,12926.0
2023-03-08 11:30:00,361.98,362.18,361.63,361.68,6242.0,352.0661,352.2606,351.7257,351.7743,6242.0
2023-03-08 11:35:00,361.63,361.63,361.13,361.35,7629.0,351.7257,351.7257,351.2394,351.4534,7629.0
2023-03-08 11:40:00,361.44,361.72,361.32,361.42,3589.0,351.5409,351.8132,351.4242,351.5215,3589.0
2023-03-08 11:45:00,361.43,362.1,361.42,361.99,4634.0,351.5312,352.1828,351.5215,352.0758,4634.0
2023-03-08 11:50:00,361.9,362.05,361.69,361.69,2500.0,351.9883,352.1342,351.7841,351.7841,2500.0
2023-03-08 11:55:00,361.58,361.65,361.37,361.65,2800.0,351.6771,351.7452,351.4728,351.7452,2800.0
2023-03-08 12:00:00,361.69,361.77,361.25,361.25,3200.0,351.7841,351.8619,351.3561,351.3561,3200.0
2023-03-08 12:05:00,361.2,361.49,361.09,361.37,3162.0,351.3075,351.5895,351.2005,351.4728,3162.0
2023-03-08 12:10:00,361.34,361.5,361.17,361.19,2800.0,351.4436,351.5993,351.2783,351.2978,2800.0
2023-03-08 12:15:00,361.18,361.52,361.02,361.52,2500.0,351.288,351.6187,351.1324,351.6187,2500.0
2023-03-08 12:20:00,361.58,361.86,361.56,361.66,3003.0,351.6771,351.9494,351.6576,351.7549,3003.0
2023-03-08 12:25:00,361.65,361.76,360.92,361.19,5696.0,351.7452,351.8521,351.0351,351.2978,5696.0
2023-03-08 12:30:00,360.97,360.99,360.49,360.95,4763.0,351.0838,351.1032,350.6169,351.0643,4763.0
2023-03-08 12:35:00,360.97,361.33,360.97,361.24,4155.0,351.0838,351.4339,351.0838,351.3464,4155.0
2023-03-08 12:40:00,361.39,361.51,361.17,361.17,3140.0,351.4923,351.609,351.2783,351.2783,3140.0
2023-03-08 12:45:00,361.56,361.61,361.42,361.61,2700.0,351.6576,351.7063,351.5215,351.7063,2700.0
2023-03-08 12:50:00,361.73,361.85,361.59,361.77,3800.0,351.823,351.9397,351.6868,351.8619,3800.0
2023-03-08 12:55:00,361.76,361.97,361.53,361.85,4228.0,351.8521,352.0564,351.6284,351.9397,4228.0
2023-03-08 13:00:00,361.96,362.25,361.23,361.44,8945.0,352.0467,352.3287,351.3367,351.5409,8945.0
2023-03-08 13:05:00,361.18,361.59,361.16,361.46,6699.0,351.288,351.6868,351.2686,351.5604,6699.0
2023-03-08 13:10:00,361.55,361.86,361.19,361.78,3858.0,351.6479,351.9494,351.2978,351.8716,3858.0
2023-03-08 13:15:00,361.63,361.82,361.43,361.46,3483.0,351.7257,351.9105,351.5312,351.5604,3483.0
2023-03-08 13:20:00,361.41,361.74,361.39,361.58,4766.0,351.5117,351.8327,351.4923,351.6771,4766.0
2023-03-08 13:25:00,361.55,361.6,361.15,361.16,3403.0,351.6479,351.6965,351.2588,351.2686,3403.0
2023-03-08 13:30:00,361.15,361.58,361.13,361.48,4466.0,351.2588,351.6771,351.2394,351.5798,4466.0
2023-03-08 13:35:00,361.5,361.5,361.26,361.28,3507.0,351.5993,351.5993,351.3658,351.3853,3507.0
2023-03-08 13:40:00,361.2,361.65,361.11,361.65,8129.0,351.3075,351.7452,351.2199,351.7452,8129.0
2023-03-08 13:45:00,361.54,361.81,361.39,361.53,11598.0,351.6382,351.9008,351.4923,351.6284,11598.0
2023-03-08 13:50:00,361.53,361.98,361.25,361.91,9152.0,351.6284,352.0661,351.3561,351.998,9152.0
2023-03-08 13:55:00,361.91,361.99,361.35,361.49,5239.0,351.998,352.0758,351.4534,351.5895,5239.0
2023-03-08 14:00:00,361.56,361.73,361.4,361.41,4215.0,351.6576,351.823,351.502,351.5117,4215.0
2023-03-08 14:05:00,361.41,361.41,360.83,360.93,3982.0,351.5117,351.5117,350.9476,351.0449,3982.0
2023-03-08 14:10:00,360.93,361.34,360.39,360.42,3984.0,351.0449,351.4436,350.5197,350.5488,3984.0
2023-03-08 14:15:00,360.42,360.51,360.26,360.27,6015.0,350.5488,350.6364,350.3932,350.403,6015.0
2023-03-08 14:20:00,360.31,360.47,360.31,360.44,2484.0,350.4419,350.5975,350.4419,350.5683,2484.0
2023-03-08 14:25:00,360.33,360.33,360.07,360.09,3212.0,350.4613,350.4613,350.2084,350.2279,3212.0
2023-03-08 14:30:00,360.18,360.63,360.05,360.48,8012.0,350.3154,350.7531,350.189,350.6072,8012.0
2023-03-08 14:35:00,360.47,360.59,360.44,360.5,1200.0,350.5975,350.7142,350.5683,350.6267,1200.0
2023-03-08 14:40:00,360.42,360.42,359.92,359.92,1365.0,350.5488,350.5488,350.0625,350.0625,1365.0
2023-03-08 14:45:00,359.54,359.54,359.27,359.27,2250.0,349.6929,349.6929,349.4303,349.4303,2250.0
2023-03-08 14:50:00,359.32,359.64,359.32,359.4,4194.0,349.479,349.7902,349.479,349.5568,4194.0
2023-03-08 14:55:00,359.17,359.27,358.94,358.94,1600.0,349.3331,349.4303,349.1094,349.1094,1600.0
2023-03-08 15:00:00,359.07,359.41,359.07,359.35,4692.0,349.2358,349.5665,349.2358,349.5081,4692.0
2023-03-08 15:05:00,359.18,359.39,359.0,359.36,1580.0,349.3428,349.5471,349.1677,349.5179,1580.0
2023-03-08 15:10:00,359.24,359.48,359.24,359.38,1426.0,349.4012,349.6346,349.4012,349.5373,1426.0
2023-03-08 15:15:00,359.32,359.35,359.15,359.31,1897.0,349.479,349.5081,349.3136,349.4692,1897.0
2023-03-08 15:20:00,359.42,360.0,359.42,359.6,6886.0,349.5762,350.1403,349.5762,349.7513,6886.0
2023-03-08 15:25:00,359.51,359.91,359.51,359.91,3901.0,349.6638,350.0528,349.6638,350.0528,3901.0
2023-03-08 15:30:00,360.08,360.39,360.07,360.34,3653.0,350.2182,350.5197,350.2084,350.471,3653.0
2023-03-08 15:35:00,360.3,360.76,360.29,360.71,3449.0,350.4321,350.8795,350.4224,350.8309,3449.0
2023-03-08 15:40:00,360.73,361.06,360.66,360.91,3200.0,350.8504,351.1713,350.7823,351.0254,3200.0
2023-03-08 15:45:00,360.97,362.08,360.91,361.9,14734.0,351.0838,352.1634,351.0254,351.9883,14734.0
2023-03-08 15:50:00,362.01,363.03,361.83,362.59,35015.0,352.0953,353.0874,351.9202,352.6594,35015.0
2023-03-08 15:55:00,362.51,363.03,362.07,362.86,59619.0,352.5816,353.0874,352.1537,352.922,59619.0
2023-03-09 09:30:00,364.42,364.42,363.08,363.97,7134.0,354.4393,354.4393,353.136,354.0016,7134.0
2023-03-09 09:35:00,363.58,363.92,363.0,363.92,2535.0,353.6223,353.953,353.0582,353.953,2535.0
2023-03-09 09:40:00,363.39,363.69,363.39,363.57,824.0,353.4375,353.7293,353.4375,353.6126,824.0
2023-03-09 09:45:00,363.61,364.57,363.6,363.91,6072.0,353.6515,354.5852,353.6417,353.9433,6072.0
2023-03-09 09:50:00,364.3,364.45,363.27,363.41,4210.0,354.3226,354.4685,353.3208,353.457,4210.0
2023-03-09 09:55:00,363.43,363.44,362.63,362.85,2922.0,353.4764,353.4861,352.6983,352.9123,2922.0
2023-03-09 10:00:00,362.89,363.12,362.66,362.73,3201.0,352.9512,353.1749,352.7275,352.7956,3201.0
2023-03-09 10:05:00,363.02,363.38,362.02,362.24,8006.0,353.0776,353.4278,352.105,352.319,8006.0
2023-03-09 10:10:00,362.35,362.45,361.08,361.43,13190.0,352.426,352.5232,351.1908,351.5312,13190.0
2023-03-09 10:15:00,361.87,361.87,361.26,361.61,3589.0,351.9591,351.9591,351.3658,351.7063,3589.0
2023-03-09 10:20:00,361.66,361.71,361.14,361.36,3565.0,351.7549,351.8035,351.2491,351.4631,3565.0
2023-03-09 10:25:00,361.35,361.98,361.28,361.84,7809.0,351.4534,352.0661,351.3853,351.93,7809.0
2023-03-09 10:30:00,362.02,362.27,361.83,362.27,2214.0,352.105,352.3482,351.9202,352.3482,2214.0
2023-03-09 10:35:00,362.39,362.86,362.39,362.8,11008.0,352.4649,352.922,352.4649,352.8637,11008.0
2023-03-09 10:40:00,362.65,362.97,362.22,362.24,7896.0,352.7178,353.029,352.2995,352.319,7896.0
2023-03-09 10:45:00,362.22,362.83,362.06,362.22,4373.0,352.2995,352.8928,352.1439,352.2995,4373.0
2023-03-09 10:50:00,362.25,362.29,361.8,362.14,7357.0,352.3287,352.3676,351.891,352.2217,7357.0
2023-03-09 10:55:00,361.93,361.93,361.04,361.49,5262.0,352.0175,352.0175,351.1519,351.5895,5262.0
2023-03-09 11:00:00,361.34,361.56,361.33,361.41,1908.0,351.4436,351.6576,351.4339,351.5117,1908.0
2023-03-09 11:05:00,361.42,361.5,361.05,361.33,5001.0,351.5215,351.5993,351.1616,351.4339,5001.0
2023-03-09 11:10:00,361.25,361.38,360.82,360.94,1983.0,351.3561,351.4825,350.9379,351.0546,1983.0
2023-03-09 11:15:00,361.2,361.41,361.13,361.23,1681.0,351.3075,351.5117,351.2394,351.3367,1681.0
2023-03-09 11:20:00,361.2,361.27,361.02,361.27,2111.0,351.3075,351.3756,351.1324,351.3756,2111.0
2023-03-09 11:25:00,361.24,361.39,360.96,361.07,6765.0,351.3464,351.4923,351.0741,351.181,6765.0
2023-03-09 11:30:00,361.03,361.25,360.95,361.0,2101.0,351.1421,351.3561,351.0643,351.113,2101.0
2023-03-09 11:35:00,360.95,360.95,360.35,360.35,1507.0,351.0643,351.0643,350.4808,350.4808,1507.0
2023-03-09 11:40:00,360.61,360.61,360.05,360.05,3226.0,350.7336,350.7336,350.189,350.189,3226.0
2023-03-09 11:45:00,360.05,360.42,359.85,360.31,2181.0,350.189,350.5488,349.9945,350.4419,2181.0
2023-03-09 11:50:00,360.27,360.31,359.73,359.73,3338.0,350.403,350.4419,349.8777,349.8777,3338.0
2023-03-09 11:55:00,359.68,359.68,359.29,359.31,5368.0,349.8291,349.8291,349.4498,349.4692,5368.0
2023-03-09 12:00:00,359.3,359.43,358.23,358.44,6164.0,349.4595,349.586,348.4188,348.6231,6164.0
2023-03-09 12:05:00,358.41,358.51,358.16,358.29,3816.0,348.5939,348.6912,348.3507,348.4772,3816.0
2023-03-09 12:10:00,358.26,358.39,358.19,358.23,2326.0,348.448,348.5744,348.3799,348.4188,2326.0
2023-03-09 12:15:00,358.23,358.6,358.14,358.41,6829.0,348.4188,348.7787,348.3313,348.5939,6829.0
2023-03-09 12:20:00,358.34,359.08,358.21,358.97,1558.0,348.5258,349.2455,348.3994,349.1386,1558.0
2023-03-09 12:25:00,358.82,358.96,358.67,358.94,1400.0,348.9927,349.1288,348.8468,349.1094,1400.0
2023-03-09 12:30:00,358.94,359.36,358.92,359.23,3942.0,349.1094,349.5179,349.0899,349.3914,3942.0
2023-03-09 12:35:00,359.08,359.14,358.39,358.45,7637.0,349.2455,349.3039,348.5744,348.6328,7637.0
2023-03-09 12:40:00,358.4,358.55,357.95,357.95,5653.0,348.5842,348.7301,348.1465,348.1465,5653.0
2023-03-09 12:45:00,357.96,358.52,357.92,358.34,4805.0,348.1562,348.7009,348.1173,348.5258,4805.0
2023-03-09 12:50:00,358.13,358.53,357.96,357.96,2780.0,348.3216,348.7106,348.1562,348.1562,2780.0
2023-03-09 12:55:00,358.0,358.1,357.77,357.87,2376.0,348.1951,348.2924,347.9714,348.0687,2376.0
2023-03-09 13:00:00,357.87,358.12,357.75,358.11,2508.0,348.0687,348.3118,347.952,348.3021,2508.0
2023-03-09 13:05:00,357.87,358.19,357.87,358.03,2619.0,348.0687,348.3799,348.0687,348.2243,2619.0
2023-03-09 13:10:00,357.91,358.07,357.76,357.9,2415.0,348.1076,348.2632,347.9617,348.0979,2415.0
2023-03-09 13:15:00,357.72,357.76,357.49,357.68,4265.0,347.9228,347.9617,347.6991,347.8839,4265.0
2023-03-09 13:20:00,357.72,358.26,357.72,357.89,4464.0,347.9228,348.448,347.9228,348.0881,4464.0
2023-03-09 13:25:00,357.89,358.12,357.82,357.86,11203.0,348.0881,348.3118,348.0201,348.059,11203.0
2023-03-09 13:30:00,357.86,357.92,357.55,357.55,5247.0,348.059,348.1173,347.7574,347.7574,5247.0
2023-03-09 13:35:00,357.55,357.69,356.93,356.93,9269.0,347.7574,347.8936,347.1544,347.1544,9269.0
2023-03-09 13:40:00,356.96,357.42,356.96,357.42,8597.0,347.1836,347.631,347.1836,347.631,8597.0
2023-03-09 13:45:00,357.43,357.58,356.9,357.06,8054.0,347.6407,347.7866,347.1252,347.2809,8054.0
2023-03-09 13:50:00,357.06,357.16,356.51,356.77,8777.0,347.2809,347.3781,346.7459,346.9988,8777.0
2023-03-09 13:55:00,356.84,357.09,356.74,356.84,3727.0,347.0669,347.31,346.9696,347.0669,3727.0
2023-03-09 14:00:00,356.92,356.92,355.54,355.75,9172.0,347.1447,347.1447,345.8025,346.0067,9172.0
2023-03-09 14:05:00,355.65,355.78,355.33,355.67,3627.0,345.9095,346.0359,345.5982,345.9289,3627.0
2023-03-09 14:10:00,355.59,355.74,355.0,355.2,9689.0,345.8511,345.997,345.2773,345.4718,9689.0
2023-03-09 14:15:00,355.29,355.88,355.28,355.62,2496.0,345.5593,346.1332,345.5496,345.8803,2496.0
2023-03-09 14:20:00,355.39,356.04,355.33,355.94,4400.0,345.6566,346.2888,345.5982,346.1915,4400.0
2023-03-09 14:25:00,356.04,356.12,355.48,355.49,4097.0,346.2888,346.3666,345.7441,345.7539,4097.0
2023-03-09 14:30:00,355.57,355.73,355.14,355.31,6763.0,345.8317,345.9873,345.4135,345.5788,6763.0
2023-03-09 14:35:00,355.4,355.64,355.15,355.2,5400.0,345.6663,345.8998,345.4232,345.4718,5400.0
2023-03-09 14:40:00,355.21,355.6,355.17,355.3,3579.0,345.4815,345.8609,345.4426,345.5691,3579.0
2023-03-09 14:45:00,355.29,355.78,354.87,355.09,6859.0,345.5593,346.0359,345.1508,345.3648,6859.0
2023-03-09 14:50:00,355.06,355.06,354.45,354.55,4349.0,345.3356,345.3356,344.7423,344.8396,4349.0
2023-03-09 14:55:00,354.55,354.77,354.0,354.0,3500.0,344.8396,345.0536,344.3047,344.3047,3500.0
2023-03-09 15:00:00,354.04,354.43,354.01,354.19,3691.0,344.3436,344.7229,344.3144,344.4895,3691.0
2023-03-09 15:05:00,354.03,354.14,353.79,354.13,6855.0,344.3339,344.4408,344.1004,344.4311,6855.0
2023-03-09 15:10:00,354.08,354.32,353.91,353.95,4186.0,344.3825,344.6159,344.2171,344.256,4186.0
2023-03-09 15:15:00,353.79,353.79,352.6,352.6,6372.0,344.1004,344.1004,342.943,342.943,6372.0
2023-03-09 15:20:00,352.28,352.68,351.65,352.01,11582.0,342.6318,343.0208,342.019,342.3692,11582.0
2023-03-09 15:25:00,351.76,352.37,351.57,351.74,12584.0,342.126,342.7193,341.9412,342.1066,12584.0
2023-03-09 15:30:00,351.64,352.5,351.46,352.44,11050.0,342.0093,342.8458,341.8342,342.7874,11050.0
2023-03-09 15:35:00,352.58,352.75,351.9,352.58,5212.0,342.9236,343.0889,342.2622,342.9236,5212.0
2023-03-09 15:40:00,352.48,352.5,352.04,352.16,10835.0,342.8263,342.8458,342.3984,342.5151,10835.0
2023-03-09 15:45:00,351.96,352.13,351.29,351.48,21331.0,342.3205,342.4859,341.6689,341.8537,21331.0
2023-03-09 15:50:00,351.66,352.32,351.54,351.95,28884.0,342.0288,342.6707,341.912,342.3108,28884.0
2023-03-09 15:55:00,351.99,352.04,350.75,350.84,59586.0,342.3497,342.3984,341.1437,341.2312,59586.0
2023-03-10 09:30:00,350.99,351.36,347.63,348.47,32643.0,341.3771,341.737,338.1091,338.9261,32643.0
2023-03-10 09:35:00,348.7,350.08,348.57,348.9,56892.0,339.1498,340.492,339.0234,339.3444,56892.0
2023-03-10 09:40:00,348.93,349.24,347.16,347.73,53309.0,339.3735,339.675,337.652,338.2064,53309.0
2023-03-10 09:45:00,347.86,347.86,345.7,346.5,11277.0,338.3328,338.3328,336.232,337.0101,11277.0
2023-03-10 09:50:00,346.25,346.63,344.9,345.06,25711.0,336.7669,337.1365,335.4539,335.6095,25711.0
2023-03-10 09:55:00,345.11,346.27,344.98,345.72,4900.0,335.6582,336.7864,335.5317,336.2514,4900.0
2023-03-10 10:00:00,345.98,346.75,345.66,345.95,5066.0,336.5043,337.2532,336.1931,336.4751,5066.0
2023-03-10 10:05:00,346.27,347.69,346.18,346.81,5800.0,336.7864,338.1675,336.6988,337.3116,5800.0
2023-03-10 10:10:00,346.27,346.65,344.95,344.95,2435.0,336.7864,337.156,335.5025,335.5025,2435.0
2023-03-10 10:15:00,344.89,345.27,344.11,344.53,7358.0,335.4442,335.8138,334.6855,335.094,7358.0
2023-03-10 10:20:00,344.73,345.15,344.08,345.14,7381.0,335.2886,335.6971,334.6564,335.6873,7381.0
2023-03-10 10:25:00,345.56,345.56,343.68,344.04,14905.0,336.0958,336.0958,334.2673,334.6175,14905.0
2023-03-10 10:30:00,344.12,345.13,343.86,345.03,5999.0,334.6953,335.6776,334.4424,335.5803,5999.0
2023-03-10 10:35:00,345.11,345.86,345.02,345.39,4162.0,335.6582,336.3876,335.5706,335.9305,4162.0
2023-03-10 10:40:00,345.68,345.76,344.13,344.24,2787.0,336.2125,336.2903,334.705,334.812,2787.0
2023-03-10 10:45:00,344.42,344.78,343.88,344.36,10356.0,334.987,335.3372,334.4618,334.9287,10356.0
2023-03-10 10:50:00,344.55,345.28,343.9,345.27,3520.0,335.1135,335.8235,334.4813,335.8138,3520.0
2023-03-10 10:55:00,345.47,347.0,345.47,347.0,2288.0,336.0083,337.4964,336.0083,337.4964,2288.0
2023-03-10 11:00:00,346.79,347.55,346.72,347.35,6841.0,337.2921,338.0313,337.2241,337.8368,6841.0
2023-03-10 11:05:00,347.44,347.9,347.17,347.59,13621.0,337.9243,338.3717,337.6617,338.0702,13621.0
2023-03-10 11:10:00,347.59,348.36,347.39,348.35,10676.0,338.0702,338.8191,337.8757,338.8094,10676.0
2023-03-10 11:15:00,348.18,348.57,347.07,347.31,8105.0,338.6441,339.0234,337.5645,337.7979,8105.0
2023-03-10 11:20:00,347.0,348.61,347.0,348.27,3463.0,337.4964,339.0623,337.4964,338.7316,3463.0
2023-03-10 11:25:00,348.31,349.07,348.3,348.68,2965.0,338.7705,339.5097,338.7608,339.1304,2965.0
2023-03-10 11:30:00,348.73,349.46,348.62,349.44,6533.0,339.179,339.889,339.072,339.8696,6533.0
2023-03-10 11:35:00,349.14,349.39,348.09,348.31,5812.0,339.5778,339.8209,338.5565,338.7705,5812.0
2023-03-10 11:40:00,348.35,348.45,347.92,348.1,11854.0,338.8094,338.9067,338.3912,338.5663,11854.0
2023-03-10 11:45:00,348.01,348.13,346.31,346.44,17826.0,338.4787,338.5954,336.8253,336.9517,17826.0
2023-03-10 11:50:00,346.46,346.46,345.42,345.9,6178.0,336.9712,336.9712,335.9597,336.4265,6178.0
2023-03-10 11:55:00,345.57,345.61,344.81,345.06,9609.0,336.1056,336.1445,335.3664,335.6095,9609.0
2023-03-10 12:00:00,345.22,345.41,343.9,343.9,21769.0,335.7651,335.9499,334.4813,334.4813,21769.0
2023-03-10 12:05:00,343.84,344.16,342.89,342.89,5626.0,334.4229,334.7342,333.499,333.499,5626.0
2023-03-10 12:10:00,342.88,344.09,342.8,344.0,11821.0,333.4892,334.6661,333.4114,334.5786,11821.0
2023-03-10 12:15:00,344.02,344.39,343.19,343.32,29376.0,334.598,334.9579,333.7907,333.9172,29376.0
2023-03-10 12:20:00,343.33,343.86,342.95,342.97,5519.0,333.9269,334.4424,333.5573,333.5768,5519.0
2023-03-10 12:25:00,342.79,343.81,342.79,343.22,14114.0,333.4017,334.3938,333.4017,333.8199,14114.0
2023-03-10 12:30:00,344.07,345.08,343.97,344.6,2061.0,334.6466,335.629,334.5494,335.1621,2061.0
2023-03-10 12:35:00,344.91,345.12,344.26,344.95,2466.0,335.4636,335.6679,334.8314,335.5025,2466.0
2023-03-10 12:40:00,344.3,344.31,343.98,343.98,1039.0,334.8703,334.8801,334.5591,334.5591,1039.0
2023-03-10 12:45:00,343.95,344.36,343.93,343.98,6179.0,334.5299,334.9287,334.5105,334.5591,6179.0
2023-03-10 12:50:00,344.06,344.1,342.99,343.13,6247.0,334.6369,334.6758,333.5962,333.7324,6247.0
2023-03-10 12:55:00,343.03,343.03,342.11,342.11,3873.0,333.6351,333.6351,332.7403,332.7403,3873.0
2023-03-10 13:00:00,342.35,342.71,342.07,342.44,10158.0,332.9737,333.3239,332.7014,333.0613,10158.0
2023-03-10 13:05:00,342.41,342.41,342.0,342.11,2187.0,333.0321,333.0321,332.6333,332.7403,2187.0
2023-03-10 13:10:00,342.23,342.52,341.9,342.44,4408.0,332.857,333.1391,332.5361,333.0613,4408.0
2023-03-10 13:15:00,342.12,342.3,341.65,342.06,14235.0,332.75,332.9251,332.2929,332.6917,14235.0
2023-03-10 13:20:00,342.0,342.13,341.44,341.68,11761.0,332.6333,332.7598,332.0887,332.3221,11761.0
2023-03-10 13:25:00,341.41,341.41,340.08,340.09,4773.0,332.0595,332.0595,330.7659,330.7756,4773.0
2023-03-10 13:30:00,340.03,340.33,339.2,339.52,10042.0,330.7173,331.0091,329.91,330.2212,10042.0
2023-03-10 13:35:00,339.21,339.48,338.82,338.82,9263.0,329.9197,330.1823,329.5404,329.5404,9263.0
2023-03-10 13:40:00,338.73,338.85,337.88,338.08,9368.0,329.4529,329.5696,328.6262,328.8207,9368.0
2023-03-10 13:45:00,338.15,338.53,337.76,337.77,6897.0,328.8888,329.2584,328.5095,328.5192,6897.0
2023-03-10 13:50:00,337.76,338.21,337.42,337.82,4104.0,328.5095,328.9471,328.1788,328.5678,4104.0
2023-03-10 13:55:00,337.9,338.29,337.56,338.17,5248.0,328.6456,329.0249,328.3149,328.9082,5248.0
2023-03-10 14:00:00,338.1,340.67,338.1,340.67,20661.0,328.8401,331.3398,328.8401,331.3398,20661.0
2023-03-10 14:05:00,340.5,341.33,340.27,341.21,7284.0,331.1744,331.9817,330.9507,331.865,7284.0
2023-03-10 14:10:00,341.32,341.9,340.65,340.65,3496.0,331.972,332.5361,331.3203,331.3203,3496.0
2023-03-10 14:15:00,340.68,340.68,339.67,339.88,5990.0,331.3495,331.3495,330.3671,330.5714,5990.0
2023-03-10 14:20:00,340.29,340.42,339.82,339.92,1870.0,330.9702,331.0966,330.513,330.6103,1870.0
2023-03-10 14:25:00,339.88,339.88,339.27,339.57,2611.0,330.5714,330.5714,329.9781,330.2699,2611.0
2023-03-10 14:30:00,339.82,340.75,339.82,340.15,2802.0,330.513,331.4176,330.513,330.834,2802.0
2023-03-10 14:35:00,340.84,341.56,340.55,341.04,7574.0,331.5051,332.2054,331.223,331.6996,7574.0
2023-03-10 14:40:00,340.99,340.99,339.97,339.97,9007.0,331.651,331.651,330.6589,330.6589,9007.0
2023-03-10 14:45:00,340.18,342.31,340.09,341.95,11664.0,330.8632,332.9348,330.7756,332.5847,11664.0
2023-03-10 14:50:00,342.02,342.26,341.43,341.64,7670.0,332.6528,332.8862,332.0789,332.2832,7670.0
2023-03-10 14:55:00,341.65,342.01,340.75,341.15,14308.0,332.2929,332.6431,331.4176,331.8066,14308.0
2023-03-10 15:00:00,341.06,341.4,340.41,341.0,8669.0,331.7191,332.0498,331.0869,331.6607,8669.0
2023-03-10 15:05:00,340.83,340.83,339.82,340.74,6897.0,331.4954,331.4954,330.513,331.4078,6897.0
2023-03-10 15:10:00,340.4,341.24,340.21,340.24,6627.0,331.0771,331.8941,330.8924,330.9215,6627.0
2023-03-10 15:15:00,340.17,340.38,338.91,338.93,7679.0,330.8534,331.0577,329.628,329.6474,7679.0
2023-03-10 15:20:00,338.92,339.2,338.68,339.15,6502.0,329.6377,329.91,329.4043,329.8614,6502.0
2023-03-10 15:25:00,339.28,340.13,339.23,340.13,4932.0,329.9878,330.8145,329.9392,330.8145,4932.0
2023-03-10 15:30:00,339.8,340.31,339.44,339.44,24685.0,330.4936,330.9896,330.1434,330.1434,24685.0
2023-03-10 15:35:00,339.41,339.76,338.67,338.67,16487.0,330.1143,330.4547,329.3945,329.3945,16487.0
2023-03-10 15:40:00,338.71,338.71,338.05,338.27,10827.0,329.4334,329.4334,328.7915,329.0055,10827.0
2023-03-10 15:45:00,338.35,338.6,337.54,337.73,12946.0,329.0833,329.3264,328.2955,328.4803,12946.0
2023-03-10 15:50:00,337.73,338.53,337.5,337.97,24950.0,328.4803,329.2584,328.2566,328.7137,24950.0
2023-03-10 15:55:00,337.9,338.81,337.72,338.6,68016.0,328.6456,329.5307,328.4705,329.3264,68016.0
2023-03-13 09:30:00,333.91,333.91,330.63,330.66,17955.0,324.7649,324.7649,321.5747,321.6039,17955.0
2023-03-13 09:35:00,331.08,331.08,328.85,329.44,7926.0,322.0124,322.0124,319.8435,320.4173,7926.0
2023-03-13 09:40:00,329.41,329.79,326.99,327.5,12673.0,320.3881,320.7577,318.0344,318.5305,12673.0
2023-03-13 09:45:00,327.32,331.15,326.92,331.11,9604.0,318.3554,322.0805,317.9663,322.0416,9604.0
2023-03-13 09:50:00,330.72,332.36,328.92,329.25,5207.0,321.6623,323.2573,319.9116,320.2325,5207.0
2023-03-13 09:55:00,328.89,330.94,328.65,330.55,7336.0,319.8824,321.8762,319.649,321.4969,7336.0
2023-03-13 10:00:00,330.75,331.53,330.01,331.38,6618.0,321.6914,322.4501,320.9717,322.3042,6618.0
2023-03-13 10:05:00,331.09,331.09,328.4,329.96,11200.0,322.0221,322.0221,319.4058,320.9231,11200.0
2023-03-13 10:10:00,330.51,330.84,328.45,328.9,7038.0,321.458,321.779,319.4544,319.8921,7038.0
2023-03-13 10:15:00,328.62,328.62,327.64,328.1,10551.0,319.6198,319.6198,318.6666,319.114,10551.0
2023-03-13 10:20:00,327.83,328.5,327.41,328.2,10622.0,318.8514,319.5031,318.4429,319.2113,10622.0
2023-03-13 10:25:00,328.24,328.41,326.76,326.76,5920.0,319.2502,319.4155,317.8107,317.8107,5920.0
2023-03-13 10:30:00,327.23,328.99,326.95,328.97,5953.0,318.2678,319.9796,317.9955,319.9602,5953.0
2023-03-13 10:35:00,328.95,329.19,327.64,328.57,4769.0,319.9407,320.1742,318.6666,319.5711,4769.0
2023-03-13 10:40:00,328.96,329.72,328.34,329.31,4374.0,319.9505,320.6897,319.3474,320.2909,4374.0
2023-03-13 10:45:00,329.76,330.0,328.95,329.23,5182.0,320.7286,320.962,319.9407,320.2131,5182.0
2023-03-13 10:50:00,329.56,329.62,327.25,327.72,8774.0,320.534,320.5924,318.2873,318.7444,8774.0
2023-03-13 10:55:00,327.61,330.21,327.61,330.03,14519.0,318.6374,321.1662,318.6374,320.9912,14519.0
2023-03-13 11:00:00,329.85,331.02,329.47,329.82,5019.0,320.8161,321.954,320.4465,320.7869,5019.0
2023-03-13 11:05:00,329.61,331.8,329.61,331.24,11366.0,320.5827,322.7127,320.5827,322.168,11366.0
2023-03-13 11:10:00,331.5,332.92,331.5,331.99,3400.0,322.4209,323.802,322.4209,322.8975,3400.0
2023-03-13 11:15:00,331.45,333.16,331.45,332.34,3370.0,322.3723,324.0354,322.3723,323.2379,3370.0
2023-03-13 11:20:00,332.94,333.34,331.58,332.42,3504.0,323.8215,324.2105,322.4987,323.3157,3504.0
2023-03-13 11:25:00,332.48,333.79,332.0,333.79,2663.0,323.3741,324.6482,322.9072,324.6482,2663.0
2023-03-13 11:30:00,333.38,333.52,332.63,332.92,10012.0,324.2494,324.3856,323.52,323.802,10012.0
2023-03-13 11:35:00,332.56,332.63,331.77,332.03,4700.0,323.4519,323.52,322.6835,322.9364,4700.0
2023-03-13 11:40:00,332.05,333.09,331.86,333.09,3724.0,322.9558,323.9674,322.771,323.9674,3724.0
2023-03-13 11:45:00,332.78,334.79,332.58,334.65,7336.0,323.6658,325.6208,323.4713,325.4846,7336.0
2023-03-13 11:50:00,334.16,334.16,331.55,331.62,5188.0,325.008,325.008,322.4695,322.5376,5188.0
2023-03-13 11:55:00,331.58,332.27,331.24,331.86,9391.0,322.4987,323.1698,322.168,322.771,9391.0
2023-03-13 12:00:00,332.13,333.39,330.56,331.45,9644.0,323.0336,324.2591,321.5066,322.3723,9644.0
2023-03-13 12:05:00,331.39,333.0,331.39,333.0,7353.0,322.3139,323.8798,322.3139,323.8798,7353.0
2023-03-13 12:10:00,332.71,332.93,331.62,332.46,2608.0,323.5978,323.8117,322.5376,323.3546,2608.0
2023-03-13 12:15:00,332.19,332.65,331.29,331.3,5026.0,323.092,323.5394,322.2167,322.2264,5026.0
2023-03-13 12:20:00,331.46,332.0,330.94,331.19,4196.0,322.382,322.9072,321.8762,322.1194,4196.0
2023-03-13 12:25:00,330.94,331.67,330.94,331.67,2654.0,321.8762,322.5862,321.8762,322.5862,2654.0
2023-03-13 12:30:00,331.66,331.82,330.95,330.95,4174.0,322.5765,322.7321,321.886,321.886,4174.0
2023-03-13 12:35:00,331.14,332.13,331.1,331.59,6367.0,322.0708,323.0336,322.0319,322.5084,6367.0
2023-03-13 12:40:00,331.7,332.56,331.36,331.36,4884.0,322.6154,323.4519,322.2847,322.2847,4884.0
2023-03-13 12:45:00,331.17,331.45,329.72,330.02,10616.0,322.0999,322.3723,320.6897,320.9814,10616.0
2023-03-13 12:50:00,329.82,331.01,329.31,330.86,4500.0,320.7869,321.9443,320.2909,321.7984,4500.0
2023-03-13 12:55:00,330.88,330.88,330.36,330.47,3678.0,321.8179,321.8179,321.3121,321.4191,3678.0
2023-03-13 13:00:00,330.17,330.17,328.96,329.69,3871.0,321.1273,321.1273,319.9505,320.6605,3871.0
2023-03-13 13:05:00,329.63,330.79,329.48,330.79,2907.0,320.6021,321.7303,320.4562,321.7303,2907.0
2023-03-13 13:10:00,330.75,331.53,330.4,331.53,2151.0,321.6914,322.4501,321.351,322.4501,2151.0
2023-03-13 13:15:00,331.18,332.11,331.04,331.75,9389.0,322.1097,323.0142,321.9735,322.6641,9389.0
2023-03-13 13:20:00,331.9,331.9,330.75,331.34,8998.0,322.8099,322.8099,321.6914,322.2653,8998.0
2023-03-13 13:25:00,331.43,332.03,331.34,331.95,4774.0,322.3528,322.9364,322.2653,322.8586,4774.0
2023-03-13 13:30:00,331.92,332.0,331.11,331.11,2100.0,322.8294,322.9072,322.0416,322.0416,2100.0
2023-03-13 13:35:00,330.83,333.44,330.83,333.33,3110.0,321.7693,324.3078,321.7693,324.2008,3110.0
2023-03-13 13:40:00,333.27,333.48,332.78,332.94,4100.0,324.1424,324.3467,323.6658,323.8215,4100.0
2023-03-13 13:45:00,332.97,333.16,332.6,332.88,6200.0,323.8506,324.0354,323.4908,323.7631,6200.0
2023-03-13 13:50:00,332.97,333.39,332.83,332.99,3307.0,323.8506,324.2591,323.7145,323.8701,3307.0
2023-03-13 13:55:00,333.11,334.13,333.11,333.96,3442.0,323.9868,324.9789,323.9868,324.8135,3442.0
2023-03-13 14:00:00,333.96,335.07,333.95,334.28,3667.0,324.8135,325.8931,324.8038,325.1248,3667.0
2023-03-13 14:05:00,334.05,334.62,334.05,334.31,2144.0,324.9011,325.4555,324.9011,325.1539,2144.0
2023-03-13 14:10:00,334.49,334.57,333.97,334.2,2598.0,325.329,325.4068,324.8233,325.047,2598.0
2023-03-13 14:15:00,334.35,334.82,334.28,334.63,2505.0,325.1928,325.65,325.1248,325.4652,2505.0
2023-03-13 14:20:00,334.3,334.9,334.22,334.9,6525.0,325.1442,325.7278,325.0664,325.7278,6525.0
2023-03-13 14:25:00,335.02,335.25,334.01,334.66,2854.0,325.8445,326.0682,324.8622,325.4944,2854.0
2023-03-13 14:30:00,334.84,335.78,334.84,335.6,9064.0,325.6694,326.5837,325.6694,326.4086,9064.0
2023-03-13 14:35:00,335.5,335.69,334.0,334.01,11374.0,326.3113,326.4961,324.8524,324.8622,11374.0
2023-03-13 14:40:00,334.16,335.13,334.16,335.01,3739.0,325.008,325.9515,325.008,325.8348,3739.0
2023-03-13 14:45:00,334.6,334.83,333.85,334.27,2644.0,325.436,325.6597,324.7065,325.115,2644.0
2023-03-13 14:50:00,334.13,334.39,333.87,334.35,6868.0,324.9789,325.2317,324.726,325.1928,6868.0
2023-03-13 14:55:00,334.56,334.85,334.3,334.45,1200.0,325.3971,325.6792,325.1442,325.2901,1200.0
2023-03-13 15:00:00,334.84,335.02,334.08,334.2,2001.0,325.6694,325.8445,324.9302,325.047,2001.0
2023-03-13 15:05:00,334.12,334.68,333.9,333.95,7210.0,324.9691,325.5138,324.7552,324.8038,7210.0
2023-03-13 15:10:00,334.04,334.75,334.03,334.44,2649.0,324.8913,325.5819,324.8816,325.2804,2649.0
2023-03-13 15:15:00,334.89,334.9,333.7,333.7,3139.0,325.7181,325.7278,324.5606,324.5606,3139.0
2023-03-13 15:20:00,333.8,333.8,332.47,332.47,2690.0,324.6579,324.6579,323.3643,323.3643,2690.0
2023-03-13 15:25:00,331.93,331.93,331.51,331.81,2808.0,322.8391,322.8391,322.4306,322.7224,2808.0
2023-03-13 15:30:00,331.98,332.45,331.69,332.39,9917.0,322.8878,323.3449,322.6057,323.2865,9917.0
2023-03-13 15:35:00,332.4,332.95,331.97,332.95,7010.0,323.2963,323.8312,322.878,323.8312,7010.0
2023-03-13 15:40:00,332.82,333.57,332.74,332.88,7453.0,323.7047,324.4342,323.6269,323.7631,7453.0
2023-03-13 15:45:00,332.91,333.11,332.49,332.53,12831.0,323.7923,323.9868,323.3838,323.4227,12831.0
2023-03-13 15:50:00,332.45,332.46,331.84,332.24,12456.0,323.3449,323.3546,322.7516,323.1406,12456.0
2023-03-13 15:55:00,332.36,332.4,331.76,332.09,50067.0,323.2573,323.2963,322.6738,322.9947,50067.0
2023-03-14 09:30:00,338.32,338.96,335.58,336.33,33644.0,329.0541,329.6766,326.3892,327.1186,33644.0
2023-03-14 09:35:00,336.25,336.59,335.31,336.04,12384.0,327.0408,327.3715,326.1266,326.8366,12384.0
2023-03-14 09:40:00,335.52,337.15,335.51,336.33,16963.0,326.3308,327.9162,326.3211,327.1186,16963.0
2023-03-14 09:45:00,336.25,337.8,336.03,336.87,10410.0,327.0408,328.5484,326.8268,327.6438,10410.0
2023-03-14 09:50:00,336.88,337.04,334.94,334.94,9713.0,327.6536,327.8092,325.7667,325.7667,9713.0
2023-03-14 09:55:00,334.95,335.92,334.73,335.28,32570.0,325.7764,326.7198,325.5624,326.0974,32570.0
2023-03-14 10:00:00,335.53,337.3,335.0,337.3,13859.0,326.3405,328.0621,325.825,328.0621,13859.0
2023-03-14 10:05:00,337.49,337.5,335.87,335.95,8355.0,328.2468,328.2566,326.6712,326.749,8355.0
2023-03-14 10:10:00,335.84,337.0,335.23,337.0,4697.0,326.642,327.7703,326.0487,327.7703,4697.0
2023-03-14 10:15:00,337.04,337.24,336.6,336.79,15595.0,327.8092,328.0037,327.3812,327.566,15595.0
2023-03-14 10:20:00,336.78,337.27,336.78,336.96,7376.0,327.5563,328.0329,327.5563,327.7314,7376.0
2023-03-14 10:25:00,337.14,337.19,336.71,337.0,9062.0,327.9064,327.9551,327.4882,327.7703,9062.0
2023-03-14 10:30:00,337.0,337.76,336.51,337.48,16968.0,327.7703,328.5095,327.2937,328.2371,16968.0
2023-03-14 10:35:00,337.36,337.64,336.96,337.3,7794.0,328.1204,328.3927,327.7314,328.0621,7794.0
2023-03-14 10:40:00,337.14,337.7,336.89,337.41,7064.0,327.9064,328.4511,327.6633,328.169,7064.0
2023-03-14 10:45:00,337.32,337.59,337.02,337.52,36672.0,328.0815,328.3441,327.7897,328.276,36672.0
2023-03-14 10:50:00,337.53,337.56,336.86,336.93,14967.0,328.2858,328.3149,327.6341,327.7022,14967.0
2023-03-14 10:55:00,337.0,337.09,335.6,335.85,11064.0,327.7703,327.8578,326.4086,326.6518,11064.0
2023-03-14 11:00:00,335.86,336.69,335.55,336.62,3246.0,326.6615,327.4688,326.36,327.4007,3246.0
2023-03-14 11:05:00,336.61,337.04,336.6,336.98,4687.0,327.3909,327.8092,327.3812,327.7508,4687.0
2023-03-14 11:10:00,336.73,337.1,336.45,336.88,5698.0,327.5077,327.8675,327.2353,327.6536,5698.0
2023-03-14 11:15:00,336.98,337.34,336.95,337.23,4746.0,327.7508,328.101,327.7216,327.994,4746.0
2023-03-14 11:20:00,337.25,337.9,337.15,337.45,8710.0,328.0134,328.6456,327.9162,328.2079,8710.0
2023-03-14 11:25:00,337.41,337.77,337.32,337.77,4706.0,328.169,328.5192,328.0815,328.5192,4706.0
2023-03-14 11:30:00,337.71,338.15,337.64,338.0,3776.0,328.4608,328.8888,328.3927,328.7429,3776.0
2023-03-14 11:35:00,338.04,338.27,337.72,338.25,3821.0,328.7818,329.0055,328.4705,328.986,3821.0
2023-03-14 11:40:00,338.33,338.54,337.87,338.07,3917.0,329.0638,329.2681,328.6164,328.811,3917.0
2023-03-14 11:45:00,338.23,338.23,337.61,337.68,12533.0,328.9666,328.9666,328.3636,328.4316,12533.0
2023-03-14 11:50:00,337.84,338.81,337.76,338.46,7131.0,328.5873,329.5307,328.5095,329.1903,7131.0
2023-03-14 11:55:00,338.4,338.53,338.09,338.3,5547.0,329.1319,329.2584,328.8304,329.0347,5547.0
2023-03-14 12:00:00,338.29,338.56,337.88,338.07,2077.0,329.0249,329.2875,328.6262,328.811,2077.0
2023-03-14 12:05:00,338.07,338.08,337.5,337.71,15766.0,328.811,328.8207,328.2566,328.4608,15766.0
2023-03-14 12:10:00,337.7,338.39,337.44,338.22,8232.0,328.4511,329.1222,328.1982,328.9569,8232.0
2023-03-14 12:15:00,338.52,338.63,338.2,338.46,2663.0,329.2486,329.3556,328.9374,329.1903,2663.0
2023-03-14 12:20:00,338.16,338.25,337.61,337.7,12545.0,328.8985,328.986,328.3636,328.4511,12545.0
2023-03-14 12:25:00,337.63,337.63,337.01,337.55,11134.0,328.383,328.383,327.78,328.3052,11134.0
2023-03-14 12:30:00,337.48,337.64,337.29,337.62,5180.0,328.2371,328.3927,328.0523,328.3733,5180.0
2023-03-14 12:35:00,337.67,337.77,337.33,337.41,3608.0,328.4219,328.5192,328.0912,328.169,3608.0
2023-03-14 12:40:00,337.32,337.33,336.81,337.02,3769.0,328.0815,328.0912,327.5855,327.7897,3769.0
2023-03-14 12:45:00,337.08,337.22,336.97,337.22,2320.0,327.8481,327.9842,327.7411,327.9842,2320.0
2023-03-14 12:50:00,337.22,337.35,336.22,336.38,2577.0,327.9842,328.1107,327.0116,327.1672,2577.0
2023-03-14 12:55:00,336.05,336.2,335.93,336.1,1519.0,326.8463,326.9922,326.7296,326.8949,1519.0
2023-03-14 13:00:00,336.08,336.3,335.52,335.53,1873.0,326.8755,327.0894,326.3308,326.3405,1873.0
2023-03-14 13:05:00,335.41,335.41,334.38,334.59,4260.0,326.2238,326.2238,325.222,325.4263,4260.0
2023-03-14 13:10:00,334.42,334.49,333.52,333.53,3169.0,325.2609,325.329,324.3856,324.3953,3169.0
2023-03-14 13:15:00,333.17,333.17,332.03,332.86,5291.0,324.0452,324.0452,322.9364,323.7437,5291.0
2023-03-14 13:20:00,332.78,332.92,332.15,332.58,2600.0,323.6658,323.802,323.0531,323.4713,2600.0
2023-03-14 13:25:00,332.56,333.12,332.52,332.91,1900.0,323.4519,323.9965,323.413,323.7923,1900.0
2023-03-14 13:30:00,332.61,332.75,332.29,332.59,6664.0,323.5005,323.6367,323.1893,323.481,6664.0
2023-03-14 13:35:00,332.53,333.05,332.53,333.01,2642.0,323.4227,323.9284,323.4227,323.8895,2642.0
2023-03-14 13:40:00,333.14,333.25,331.21,331.21,6453.0,324.016,324.123,322.1388,322.1388,6453.0
2023-03-14 13:45:00,331.31,331.81,331.22,331.68,3935.0,322.2361,322.7224,322.1486,322.596,3935.0
2023-03-14 13:50:00,331.61,331.93,331.46,331.59,4653.0,322.5279,322.8391,322.382,322.5084,4653.0
2023-03-14 13:55:00,331.66,331.69,331.31,331.42,4260.0,322.5765,322.6057,322.2361,322.3431,4260.0
2023-03-14 14:00:00,331.57,331.78,330.55,330.59,9909.0,322.489,322.6932,321.4969,321.5358,9909.0
2023-03-14 14:05:00,330.46,330.71,329.79,330.42,7365.0,321.4094,321.6525,320.7577,321.3705,7365.0
2023-03-14 14:10:00,330.23,330.62,330.01,330.32,4122.0,321.1857,321.565,320.9717,321.2732,4122.0
2023-03-14 14:15:00,330.06,330.42,329.54,330.28,10090.0,321.0203,321.3705,320.5146,321.2343,10090.0
2023-03-14 14:20:00,330.23,331.0,330.0,330.74,12026.0,321.1857,321.9346,320.962,321.6817,12026.0
2023-03-14 14:25:00,330.63,331.31,330.63,331.02,5749.0,321.5747,322.2361,321.5747,321.954,5749.0
2023-03-14 14:30:00,330.97,331.45,330.74,331.03,6321.0,321.9054,322.3723,321.6817,321.9638,6321.0
2023-03-14 14:35:00,331.13,331.17,330.55,330.55,6607.0,322.061,322.0999,321.4969,321.4969,6607.0
2023-03-14 14:40:00,330.82,330.83,330.4,330.6,6794.0,321.7595,321.7693,321.351,321.5456,6794.0
2023-03-14 14:45:00,330.75,330.96,330.23,330.33,25909.0,321.6914,321.8957,321.1857,321.2829,25909.0
2023-03-14 14:50:00,330.27,330.96,330.23,330.57,4247.0,321.2246,321.8957,321.1857,321.5164,4247.0
2023-03-14 14:55:00,330.43,330.44,329.88,329.94,4647.0,321.3802,321.3899,320.8453,320.9036,4647.0
2023-03-14 15:00:00,330.04,330.49,330.03,330.44,5127.0,321.0009,321.4386,320.9912,321.3899,5127.0
2023-03-14 15:05:00,330.32,330.34,329.27,329.42,10121.0,321.2732,321.2927,320.252,320.3979,10121.0
2023-03-14 15:10:00,329.4,329.4,328.14,328.32,7552.0,320.3784,320.3784,319.1529,319.328,7552.0
2023-03-14 15:15:00,328.17,329.28,327.98,329.11,12615.0,319.1821,320.2617,318.9973,320.0964,12615.0
2023-03-14 15:20:00,329.29,329.32,328.72,328.9,8198.0,320.2714,320.3006,319.717,319.8921,8198.0
2023-03-14 15:25:00,328.89,329.81,328.89,329.5,11613.0,319.8824,320.7772,319.8824,320.4757,11613.0
2023-03-14 15:30:00,329.48,330.19,329.29,330.17,7436.0,320.4562,321.1468,320.2714,321.1273,7436.0
2023-03-14 15:35:00,330.24,331.24,330.24,330.88,12139.0,321.1954,322.168,321.1954,321.8179,12139.0
2023-03-14 15:40:00,330.8,331.45,330.6,331.38,10463.0,321.7401,322.3723,321.5456,322.3042,10463.0
2023-03-14 15:45:00,331.32,332.32,331.15,332.32,14002.0,322.2458,323.2184,322.0805,323.2184,14002.0
2023-03-14 15:50:00,332.43,332.91,332.01,332.13,28134.0,323.3254,323.7923,322.9169,323.0336,28134.0
2023-03-14 15:55:00,332.13,334.51,332.12,334.22,86400.0,323.0336,325.3485,323.0239,325.0664,86400.0
2023-03-15 09:30:00,326.11,329.84,325.23,325.91,17847.0,317.1785,320.8064,316.3226,316.984,17847.0
2023-03-15 09:35:00,324.45,324.72,323.11,323.56,7813.0,315.564,315.8266,314.2607,314.6984,7813.0
2023-03-15 09:40:00,323.46,324.76,322.57,322.75,13795.0,314.6011,315.8655,313.7355,313.9105,13795.0
2023-03-15 09:45:00,322.33,322.38,319.78,320.72,15450.0,313.502,313.5507,311.0219,311.9361,15450.0
2023-03-15 09:50:00,320.77,320.77,317.62,318.32,16954.0,311.9848,311.9848,308.921,309.6019,16954.0
2023-03-15 09:55:00,318.25,318.76,316.58,318.75,15739.0,309.5338,310.0298,307.9095,310.0201,15739.0
2023-03-15 10:00:00,318.54,318.64,317.4,318.64,10245.0,309.8158,309.9131,308.7071,309.9131,10245.0
2023-03-15 10:05:00,318.93,319.5,317.12,317.33,10341.0,310.1952,310.7496,308.4347,308.639,10341.0
2023-03-15 10:10:00,317.46,318.08,316.72,318.07,4058.0,308.7654,309.3684,308.0457,309.3587,4058.0
2023-03-15 10:15:00,318.28,319.4,317.99,318.84,3857.0,309.563,310.6523,309.2809,310.1076,3857.0
2023-03-15 10:20:00,319.08,319.64,317.13,317.38,6103.0,310.3411,310.8857,308.4445,308.6876,6103.0
2023-03-15 10:25:00,317.48,319.41,317.47,318.59,9906.0,308.7849,310.662,308.7752,309.8645,9906.0
2023-03-15 10:30:00,318.46,319.32,318.26,318.73,10802.0,309.738,310.5745,309.5435,310.0006,10802.0
2023-03-15 10:35:00,318.57,319.55,318.46,319.38,30260.0,309.845,310.7982,309.738,310.6328,30260.0
2023-03-15 10:40:00,319.38,320.48,319.37,319.53,3700.0,310.6328,311.7027,310.6231,310.7787,3700.0
2023-03-15 10:45:00,319.46,319.63,318.36,318.36,8550.0,310.7107,310.876,309.6408,309.6408,8550.0
2023-03-15 10:50:00,318.36,319.19,318.21,318.55,3840.0,309.6408,310.448,309.4949,309.8256,3840.0
2023-03-15 10:55:00,318.38,319.92,318.04,319.5,11747.0,309.6602,311.1581,309.3295,310.7496,11747.0
2023-03-15 11:00:00,319.34,319.44,318.51,318.76,7340.0,310.5939,310.6912,309.7867,310.0298,7340.0
2023-03-15 11:05:00,318.73,319.39,317.72,318.01,9119.0,310.0006,310.6426,309.0183,309.3004,9119.0
2023-03-15 11:10:00,317.92,319.55,317.92,319.55,11161.0,309.2128,310.7982,309.2128,310.7982,11161.0
2023-03-15 11:15:00,319.58,320.19,319.5,320.0,3226.0,310.8274,311.4207,310.7496,311.2359,3226.0
2023-03-15 11:20:00,320.0,320.0,318.65,318.65,5563.0,311.2359,311.2359,309.9228,309.9228,5563.0
2023-03-15 11:25:00,318.91,319.66,318.89,319.04,5259.0,310.1757,310.9052,310.1563,310.3022,5259.0
2023-03-15 11:30:00,319.04,319.58,318.77,318.89,16000.0,310.3022,310.8274,310.0395,310.1563,16000.0
2023-03-15 11:35:00,318.58,318.72,318.03,318.11,5084.0,309.8548,309.9909,309.3198,309.3976,5084.0
2023-03-15 11:40:00,317.74,318.8,317.73,318.54,3074.0,309.0378,310.0687,309.028,309.8158,3074.0
2023-03-15 11:45:00,318.33,318.94,317.77,317.77,3401.0,309.6116,310.2049,309.0669,309.0669,3401.0
2023-03-15 11:50:00,317.44,317.44,316.0,316.0,4131.0,308.746,308.746,307.3454,307.3454,4131.0
2023-03-15 11:55:00,315.94,316.17,315.52,315.52,4415.0,307.2871,307.5108,306.8786,306.8786,4415.0
2023-03-15 12:00:00,315.52,315.97,314.9,315.15,9493.0,306.8786,307.3162,306.2755,306.5187,9493.0
2023-03-15 12:05:00,314.72,314.78,313.69,314.54,17141.0,306.1005,306.1588,305.0987,305.9254,17141.0
2023-03-15 12:10:00,314.5,314.81,314.28,314.5,20252.0,305.8865,306.188,305.6725,305.8865,20252.0
2023-03-15 12:15:00,314.49,314.5,313.13,313.24,14503.0,305.8768,305.8865,304.554,304.661,14503.0
2023-03-15 12:20:00,313.24,313.53,312.65,312.65,5926.0,304.661,304.9431,304.0872,304.0872,5926.0
2023-03-15 12:25:00,312.56,313.1,312.27,313.06,20618.0,303.9996,304.5248,303.7176,304.4859,20618.0
2023-03-15 12:30:00,312.94,313.18,312.13,312.13,11156.0,304.3692,304.6026,303.5814,303.5814,11156.0
2023-03-15 12:35:00,311.95,312.22,311.16,311.49,12647.0,303.4063,303.6689,302.638,302.9589,12647.0
2023-03-15 12:40:00,311.46,312.05,311.45,311.86,5648.0,302.9298,303.5036,302.92,303.3188,5648.0
2023-03-15 12:45:00,311.74,313.3,311.52,313.3,10573.0,303.2021,304.7194,302.9881,304.7194,10573.0
2023-03-15 12:50:00,313.33,313.33,311.74,311.75,12474.0,304.7485,304.7485,303.2021,303.2118,12474.0
2023-03-15 12:55:00,311.64,311.73,310.9,311.17,19141.0,303.1048,303.1924,302.3851,302.6477,19141.0
2023-03-15 13:00:00,311.16,311.36,310.51,310.76,12831.0,302.638,302.8325,302.0058,302.2489,12831.0
2023-03-15 13:05:00,310.95,311.74,310.9,310.95,8665.0,302.4337,303.2021,302.3851,302.4337,8665.0
2023-03-15 13:10:00,311.15,312.04,311.15,311.9,7288.0,302.6282,303.4939,302.6282,303.3577,7288.0
2023-03-15 13:15:00,312.22,312.63,311.74,311.84,4342.0,303.6689,304.0677,303.2021,303.2993,4342.0
2023-03-15 13:20:00,311.97,311.97,311.29,311.29,4097.0,303.4258,303.4258,302.7644,302.7644,4097.0
2023-03-15 13:25:00,311.33,311.45,310.64,311.25,8487.0,302.8033,302.92,302.1322,302.7255,8487.0
2023-03-15 13:30:00,311.24,311.27,310.3,311.01,15349.0,302.7158,302.745,301.8015,302.4921,15349.0
2023-03-15 13:35:00,311.21,311.64,310.65,310.69,6772.0,302.6866,303.1048,302.1419,302.1808,6772.0
2023-03-15 13:40:00,310.73,310.73,309.51,309.71,12119.0,302.2197,302.2197,301.0332,301.2277,12119.0
2023-03-15 13:45:00,309.58,310.28,309.51,310.04,20597.0,301.1012,301.7821,301.0332,301.5486,20597.0
2023-03-15 13:50:00,309.87,310.3,309.75,309.92,12864.0,301.3833,301.8015,301.2666,301.4319,12864.0
2023-03-15 13:55:00,309.88,310.72,309.78,310.53,46950.0,301.393,302.21,301.2958,302.0252,46950.0
2023-03-15 14:00:00,310.53,310.87,309.75,309.84,28918.0,302.0252,302.3559,301.2666,301.3541,28918.0
2023-03-15 14:05:00,309.94,310.9,309.93,310.22,24985.0,301.4514,302.3851,301.4417,301.7237,24985.0
2023-03-15 14:10:00,310.12,310.63,309.89,309.89,6549.0,301.6265,302.1225,301.4028,301.4028,6549.0
2023-03-15 14:15:00,309.92,310.22,309.29,310.18,10042.0,301.4319,301.7237,300.8192,301.6848,10042.0
2023-03-15 14:20:00,310.12,312.16,310.12,312.14,22551.0,301.6265,303.6106,301.6265,303.5911,22551.0
2023-03-15 14:25:00,312.16,314.81,312.07,313.42,18475.0,303.6106,306.188,303.523,304.8361,18475.0
2023-03-15 14:30:00,313.55,314.24,312.74,312.98,15726.0,304.9625,305.6336,304.1747,304.4081,15726.0
2023-03-15 14:35:00,312.94,313.51,312.36,313.03,23406.0,304.3692,304.9236,303.8051,304.4568,23406.0
2023-03-15 14:40:00,313.0,313.37,312.46,312.71,26462.0,304.4276,304.7874,303.9024,304.1455,26462.0
2023-03-15 14:45:00,312.78,312.78,312.03,312.23,13756.0,304.2136,304.2136,303.4841,303.6787,13756.0
2023-03-15 14:50:00,312.02,313.15,311.96,313.07,11317.0,303.4744,304.5735,303.4161,304.4957,11317.0
2023-03-15 14:55:00,313.05,313.24,312.38,313.11,11730.0,304.4762,304.661,303.8246,304.5346,11730.0
2023-03-15 15:00:00,313.11,313.92,312.82,313.01,8206.0,304.5346,305.3224,304.2525,304.4373,8206.0
2023-03-15 15:05:00,313.0,313.63,312.68,312.73,22167.0,304.4276,305.0403,304.1163,304.165,22167.0
2023-03-15 15:10:00,312.56,313.33,312.21,312.8,12069.0,303.9996,304.7485,303.6592,304.2331,12069.0
2023-03-15 15:15:00,313.0,313.69,311.89,311.89,27390.0,304.4276,305.0987,303.348,303.348,27390.0
2023-03-15 15:20:00,311.9,312.78,311.6,312.25,28217.0,303.3577,304.2136,303.0659,303.6981,28217.0
2023-03-15 15:25:00,312.25,313.17,312.12,312.92,30163.0,303.6981,304.5929,303.5717,304.3498,30163.0
2023-03-15 15:30:00,312.91,313.2,312.7,312.73,12469.0,304.34,304.6221,304.1358,304.165,12469.0
2023-03-15 15:35:00,312.8,312.95,312.33,312.85,19375.0,304.2331,304.3789,303.7759,304.2817,19375.0
2023-03-15 15:40:00,312.86,312.98,312.04,312.25,26582.0,304.2914,304.4081,303.4939,303.6981,26582.0
2023-03-15 15:45:00,312.25,312.46,311.91,311.92,41119.0,303.6981,303.9024,303.3674,303.3772,41119.0
2023-03-15 15:50:00,311.92,312.26,311.13,311.75,47645.0,303.3772,303.7078,302.6088,303.2118,47645.0
2023-03-15 15:55:00,311.87,313.69,311.78,313.69,99670.0,303.3285,305.0987,303.241,305.0987,99670.0
2023-03-16 09:30:00,309.8,309.8,306.12,308.9,19733.0,301.3152,301.3152,297.736,300.4399,19733.0
2023-03-16 09:35:00,309.7,311.52,309.34,310.05,10463.0,301.218,302.9881,300.8678,301.5584,10463.0
2023-03-16 09:40:00,310.37,310.79,308.75,308.75,17594.0,301.8696,302.2781,300.294,300.294,17594.0
2023-03-16 09:45:00,309.06,309.54,308.63,308.91,8834.0,300.5955,301.0623,300.1773,300.4496,8834.0
2023-03-16 09:50:00,309.32,309.76,308.4,309.56,8930.0,300.8484,301.2763,299.9536,301.0818,8930.0
2023-03-16 09:55:00,309.3,310.67,309.3,310.67,21218.0,300.8289,302.1614,300.8289,302.1614,21218.0
2023-03-16 10:00:00,310.61,310.83,309.15,309.52,12913.0,302.103,302.317,300.683,301.0429,12913.0
2023-03-16 10:05:00,309.38,309.42,307.48,307.78,11444.0,300.9067,300.9456,299.0588,299.3505,11444.0
2023-03-16 10:10:00,308.02,308.02,306.51,306.67,26277.0,299.584,299.584,298.1153,298.2709,26277.0
2023-03-16 10:15:00,306.54,306.8,304.75,305.76,26897.0,298.1445,298.3974,296.4035,297.3859,26897.0
2023-03-16 10:20:00,306.04,306.99,306.01,306.56,10687.0,297.6582,298.5822,297.629,298.164,10687.0
2023-03-16 10:25:00,306.57,308.44,306.42,308.44,9193.0,298.1737,299.9925,298.0278,299.9925,9193.0
2023-03-16 10:30:00,308.78,310.02,308.6,309.57,5479.0,300.3232,301.5292,300.1481,301.0915,5479.0
2023-03-16 10:35:00,309.91,310.69,309.79,310.57,15530.0,301.4222,302.1808,301.3055,302.0641,15530.0
2023-03-16 10:40:00,310.29,311.56,310.28,311.56,5614.0,301.7918,303.027,301.7821,303.027,5614.0
2023-03-16 10:45:00,311.84,314.09,311.84,313.54,12670.0,303.2993,305.4877,303.2993,304.9528,12670.0
2023-03-16 10:50:00,313.77,315.84,313.77,315.84,7894.0,305.1765,307.1898,305.1765,307.1898,7894.0
2023-03-16 10:55:00,316.28,316.31,314.9,315.13,18377.0,307.6177,307.6469,306.2755,306.4992,18377.0
2023-03-16 11:00:00,315.25,315.56,314.65,314.7,4013.0,306.616,306.9175,306.0324,306.081,4013.0
2023-03-16 11:05:00,314.7,315.58,314.23,315.03,12333.0,306.081,306.9369,305.6239,306.402,12333.0
2023-03-16 11:10:00,315.14,315.38,314.33,314.55,5660.0,306.509,306.7424,305.7212,305.9351,5660.0
2023-03-16 11:15:00,314.66,315.11,314.47,314.97,3813.0,306.0421,306.4798,305.8573,306.3436,3813.0
2023-03-16 11:20:00,315.62,315.87,314.99,315.07,4724.0,306.9758,307.219,306.3631,306.4409,4724.0
2023-03-16 11:25:00,315.32,316.6,315.32,315.81,4261.0,306.684,307.929,306.684,307.1606,4261.0
2023-03-16 11:30:00,316.05,316.4,314.92,314.92,14216.0,307.394,307.7345,306.295,306.295,14216.0
2023-03-16 11:35:00,315.29,316.07,315.29,315.67,5138.0,306.6549,307.4135,306.6549,307.0245,5138.0
2023-03-16 11:40:00,315.85,316.69,315.85,316.57,1798.0,307.1995,308.0165,307.1995,307.8998,1798.0
2023-03-16 11:45:00,316.32,316.56,316.06,316.56,7067.0,307.6566,307.8901,307.4038,307.8901,7067.0
2023-03-16 11:50:00,316.57,316.99,316.39,316.53,17269.0,307.8998,308.3083,307.7247,307.8609,17269.0
2023-03-16 11:55:00,316.7,317.41,316.59,316.74,8238.0,308.0262,308.7168,307.9193,308.0651,8238.0
2023-03-16 12:00:00,316.49,316.78,315.97,316.08,4889.0,307.822,308.1041,307.3162,307.4232,4889.0
2023-03-16 12:05:00,315.91,316.17,315.31,315.31,6776.0,307.2579,307.5108,306.6743,306.6743,6776.0
2023-03-16 12:10:00,315.29,315.77,314.74,315.01,9236.0,306.6549,307.1217,306.1199,306.3825,9236.0
2023-03-16 12:15:00,315.04,315.69,315.04,315.39,8788.0,306.4117,307.0439,306.4117,306.7521,8788.0
2023-03-16 12:20:00,315.38,315.58,314.44,314.44,13203.0,306.7424,306.9369,305.8281,305.8281,13203.0
2023-03-16 12:25:00,314.51,315.22,314.48,315.18,2100.0,305.8962,306.5868,305.867,306.5479,2100.0
2023-03-16 12:30:00,314.98,315.07,314.14,314.14,3310.0,306.3533,306.4409,305.5364,305.5364,3310.0
2023-03-16 12:35:00,314.01,314.37,313.8,314.37,7353.0,305.4099,305.7601,305.2057,305.7601,7353.0
2023-03-16 12:40:00,314.19,314.45,313.67,314.19,11006.0,305.585,305.8379,305.0792,305.585,11006.0
2023-03-16 12:45:00,314.2,314.58,313.76,314.03,13636.0,305.5947,305.9643,305.1668,305.4294,13636.0
2023-03-16 12:50:00,314.62,315.9,314.62,315.0,22268.0,306.0032,307.2482,306.0032,306.3728,22268.0
2023-03-16 12:55:00,315.0,315.83,314.99,315.6,4944.0,306.3728,307.1801,306.3631,306.9564,4944.0
2023-03-16 13:00:00,315.62,316.74,315.61,316.74,5265.0,306.9758,308.0651,306.9661,308.0651,5265.0
2023-03-16 13:05:00,316.61,317.64,316.61,317.0,11583.0,307.9387,308.9405,307.9387,308.318,11583.0
2023-03-16 13:10:00,317.0,317.0,316.32,316.33,13273.0,308.318,308.318,307.6566,307.6664,13273.0
2023-03-16 13:15:00,316.33,316.33,315.22,315.37,28674.0,307.6664,307.6664,306.5868,306.7327,28674.0
2023-03-16 13:20:00,315.37,316.11,315.36,316.0,15075.0,306.7327,307.4524,306.7229,307.3454,15075.0
2023-03-16 13:25:00,315.99,316.04,315.68,315.68,2819.0,307.3357,307.3843,307.0342,307.0342,2819.0
2023-03-16 13:30:00,315.68,315.68,315.04,315.57,3890.0,307.0342,307.0342,306.4117,306.9272,3890.0
2023-03-16 13:35:00,315.54,315.54,314.93,315.23,7914.0,306.898,306.898,306.3047,306.5965,7914.0
2023-03-16 13:40:00,315.22,315.33,314.72,315.09,7789.0,306.5868,306.6938,306.1005,306.4603,7789.0
2023-03-16 13:45:00,314.98,315.71,314.87,315.3,6972.0,306.3533,307.0634,306.2464,306.6646,6972.0
2023-03-16 13:50:00,315.37,315.49,314.81,315.3,4815.0,306.7327,306.8494,306.188,306.6646,4815.0
2023-03-16 13:55:00,315.35,315.62,315.19,315.27,2820.0,306.7132,306.9758,306.5576,306.6354,2820.0
2023-03-16 14:00:00,315.03,315.03,314.19,314.19,2951.0,306.402,306.402,305.585,305.585,2951.0
2023-03-16 14:05:00,314.47,314.48,313.75,314.17,14258.0,305.8573,305.867,305.157,305.5655,14258.0
2023-03-16 14:10:00,314.16,314.29,313.72,313.72,3631.0,305.5558,305.6822,305.1279,305.1279,3631.0
2023-03-16 14:15:00,313.55,314.2,313.55,313.97,2952.0,304.9625,305.5947,304.9625,305.371,2952.0
2023-03-16 14:20:00,314.0,314.77,314.0,314.77,2784.0,305.4002,306.1491,305.4002,306.1491,2784.0
2023-03-16 14:25:00,314.62,314.62,314.19,314.53,2074.0,306.0032,306.0032,305.585,305.9157,2074.0
2023-03-16 14:30:00,314.55,314.55,313.73,313.79,5213.0,305.9351,305.9351,305.1376,305.1959,5213.0
2023-03-16 14:35:00,313.86,314.33,313.76,314.25,3722.0,305.264,305.7212,305.1668,305.6433,3722.0
2023-03-16 14:40:00,314.4,314.66,314.39,314.66,3192.0,305.7892,306.0421,305.7795,306.0421,3192.0
2023-03-16 14:45:00,314.71,314.74,314.22,314.22,5069.0,306.0907,306.1199,305.6142,305.6142,5069.0
2023-03-16 14:50:00,314.23,314.36,313.81,313.97,5046.0,305.6239,305.7503,305.2154,305.371,5046.0
2023-03-16 14:55:00,314.09,314.57,313.99,314.35,3055.0,305.4877,305.9546,305.3905,305.7406,3055.0
2023-03-16 15:00:00,314.49,314.77,314.36,314.38,2500.0,305.8768,306.1491,305.7503,305.7698,2500.0
2023-03-16 15:05:00,314.62,314.84,314.5,314.5,2201.0,306.0032,306.2172,305.8865,305.8865,2201.0
2023-03-16 15:10:00,314.53,314.99,314.44,314.44,8988.0,305.9157,306.3631,305.8281,305.8281,8988.0
2023-03-16 15:15:00,314.19,314.47,314.16,314.24,7083.0,305.585,305.8573,305.5558,305.6336,7083.0
2023-03-16 15:20:00,314.36,315.09,314.21,314.85,13156.0,305.7503,306.4603,305.6044,306.2269,13156.0
2023-03-16 15:25:00,314.81,315.15,314.76,315.15,14205.0,306.188,306.5187,306.1394,306.5187,14205.0
2023-03-16 15:30:00,315.22,315.6,314.84,315.01,10090.0,306.5868,306.9564,306.2172,306.3825,10090.0
2023-03-16 15:35:00,314.91,315.06,314.65,315.0,7250.0,306.2853,306.4312,306.0324,306.3728,7250.0
2023-03-16 15:40:00,315.01,315.66,314.91,315.26,15945.0,306.3825,307.0147,306.2853,306.6257,15945.0
2023-03-16 15:45:00,315.19,315.31,314.37,314.87,17010.0,306.5576,306.6743,305.7601,306.2464,17010.0
2023-03-16 15:50:00,314.92,315.07,314.18,314.18,16194.0,306.295,306.4409,305.5753,305.5753,16194.0
2023-03-16 15:55:00,314.15,314.5,313.36,314.0,79864.0,305.5461,305.8865,304.7777,305.4002,79864.0
2023-03-17 09:30:00,310.64,310.64,307.3,307.86,115093.0,302.1322,302.1322,298.8837,299.4284,115093.0
2023-03-17 09:35:00,307.81,309.01,307.32,307.84,6601.0,299.3797,300.5469,298.9031,299.4089,6601.0
2023-03-17 09:40:00,307.75,308.42,307.35,308.32,5822.0,299.3214,299.973,298.9323,299.8758,5822.0
2023-03-17 09:45:00,307.9,307.92,306.28,306.28,4202.0,299.4673,299.4867,297.8916,297.8916,4202.0
2023-03-17 09:50:00,305.99,306.47,305.3,306.47,10638.0,297.6096,298.0764,296.9385,298.0764,10638.0
2023-03-17 09:55:00,306.72,306.72,305.58,305.59,5843.0,298.3196,298.3196,297.2108,297.2205,5843.0
2023-03-17 10:00:00,305.82,307.88,305.82,307.88,5400.0,297.4442,299.4478,297.4442,299.4478,5400.0
2023-03-17 10:05:00,307.95,308.09,306.61,306.88,9961.0,299.5159,299.6521,298.2126,298.4752,9961.0
2023-03-17 10:10:00,306.58,306.63,304.7,305.15,9112.0,298.1834,298.232,296.3549,296.7926,9112.0
2023-03-17 10:15:00,305.32,306.25,304.51,304.68,11486.0,296.9579,297.8624,296.1701,296.3354,11486.0
2023-03-17 10:20:00,304.88,306.2,304.88,305.96,8448.0,296.53,297.8138,296.53,297.5804,8448.0
2023-03-17 10:25:00,305.8,306.13,305.31,305.48,4394.0,297.4248,297.7457,296.9482,297.1135,4394.0
2023-03-17 10:30:00,305.25,305.41,303.5,303.62,16218.0,296.8898,297.0455,295.1878,295.3045,16218.0
2023-03-17 10:35:00,303.06,303.72,302.91,303.41,18358.0,294.7598,295.4017,294.6139,295.1002,18358.0
2023-03-17 10:40:00,303.32,303.64,302.71,302.71,23612.0,295.0127,295.3239,294.4194,294.4194,23612.0
2023-03-17 10:45:00,302.96,303.84,302.5,303.52,15916.0,294.6626,295.5185,294.2152,295.2072,15916.0
2023-03-17 10:50:00,303.61,303.79,301.92,302.5,11913.0,295.2948,295.4698,293.651,294.2152,11913.0
2023-03-17 10:55:00,302.49,302.99,302.22,302.33,9672.0,294.2054,294.6917,293.9428,294.0498,9672.0
2023-03-17 11:00:00,302.17,302.26,300.91,301.18,23814.0,293.8942,293.9817,292.6687,292.9313,23814.0
2023-03-17 11:05:00,301.18,302.79,300.85,302.79,16757.0,292.9313,294.4972,292.6103,294.4972,16757.0
2023-03-17 11:10:00,302.55,303.34,301.98,303.05,11305.0,294.2638,295.0321,293.7094,294.7501,11305.0
2023-03-17 11:15:00,302.99,303.43,302.53,302.53,8615.0,294.6917,295.1197,294.2443,294.2443,8615.0
2023-03-17 11:20:00,302.76,302.99,301.67,301.68,7122.0,294.468,294.6917,293.4079,293.4176,7122.0
2023-03-17 11:25:00,301.65,301.81,301.35,301.78,7408.0,293.3884,293.544,293.0966,293.5149,7408.0
2023-03-17 11:30:00,301.65,302.72,301.62,302.67,9002.0,293.3884,294.4291,293.3593,294.3805,9002.0
2023-03-17 11:35:00,302.52,302.76,301.72,301.83,7837.0,294.2346,294.468,293.4565,293.5635,7837.0
2023-03-17 11:40:00,301.79,302.34,301.64,302.17,7063.0,293.5246,294.0595,293.3787,293.8942,7063.0
2023-03-17 11:45:00,302.22,302.54,302.01,302.16,4984.0,293.9428,294.2541,293.7386,293.8845,4984.0
2023-03-17 11:50:00,302.07,302.61,301.65,301.75,4300.0,293.7969,294.3221,293.3884,293.4857,4300.0
2023-03-17 11:55:00,301.68,301.68,301.18,301.65,6025.0,293.4176,293.4176,292.9313,293.3884,6025.0
2023-03-17 12:00:00,301.89,302.94,301.8,302.53,4491.0,293.6219,294.6431,293.5343,294.2443,4491.0
2023-03-17 12:05:00,302.42,302.71,301.92,302.55,5858.0,294.1373,294.4194,293.651,294.2638,5858.0
2023-03-17 12:10:00,302.67,302.67,302.17,302.27,2458.0,294.3805,294.3805,293.8942,293.9915,2458.0
2023-03-17 12:15:00,302.15,302.52,301.92,302.52,3348.0,293.8747,294.2346,293.651,294.2346,3348.0
2023-03-17 12:20:00,302.57,303.16,302.2,302.78,14875.0,294.2832,294.8571,293.9234,294.4875,14875.0
2023-03-17 12:25:00,302.78,303.54,302.78,303.44,3107.0,294.4875,295.2267,294.4875,295.1294,3107.0
2023-03-17 12:30:00,303.3,304.13,303.3,303.47,12429.0,294.9932,295.8005,294.9932,295.1586,12429.0
2023-03-17 12:35:00,303.42,303.5,302.7,302.7,2934.0,295.11,295.1878,294.4097,294.4097,2934.0
2023-03-17 12:40:00,302.55,303.15,302.46,302.97,13175.0,294.2638,294.8473,294.1762,294.6723,13175.0
2023-03-17 12:45:00,303.0,303.14,302.73,303.14,3643.0,294.7015,294.8376,294.4389,294.8376,3643.0
2023-03-17 12:50:00,303.06,303.1,302.3,302.38,7031.0,294.7598,294.7987,294.0206,294.0984,7031.0
2023-03-17 12:55:00,302.34,302.89,302.32,302.49,5140.0,294.0595,294.5945,294.0401,294.2054,5140.0
2023-03-17 13:00:00,302.5,302.66,302.11,302.11,3249.0,294.2152,294.3708,293.8358,293.8358,3249.0
2023-03-17 13:05:00,302.33,303.84,302.14,303.81,6692.0,294.0498,295.5185,293.865,295.4893,6692.0
2023-03-17 13:10:00,303.7,303.94,303.53,303.78,4422.0,295.3823,295.6157,295.2169,295.4601,4422.0
2023-03-17 13:15:00,303.87,304.15,303.31,303.71,5133.0,295.5476,295.82,295.003,295.392,5133.0
2023-03-17 13:20:00,304.01,304.67,303.97,304.08,6990.0,295.6838,296.3257,295.6449,295.7519,6990.0
2023-03-17 13:25:00,304.03,304.45,303.85,304.44,3619.0,295.7032,296.1117,295.5282,296.102,3619.0
2023-03-17 13:30:00,304.41,304.93,304.24,304.24,11222.0,296.0728,296.5786,295.9075,295.9075,11222.0
2023-03-17 13:35:00,304.27,304.59,303.88,304.59,7000.0,295.9367,296.2479,295.5574,296.2479,7000.0
2023-03-17 13:40:00,304.71,304.77,304.34,304.68,7848.0,296.3646,296.423,296.0048,296.3354,7848.0
2023-03-17 13:45:00,304.57,305.49,304.47,305.43,3000.0,296.2285,297.1233,296.1312,297.0649,3000.0
2023-03-17 13:50:00,305.48,305.48,304.86,304.87,9047.0,297.1135,297.1135,296.5105,296.5202,9047.0
2023-03-17 13:55:00,304.98,304.98,304.19,304.38,3055.0,296.6272,296.6272,295.8589,296.0437,3055.0
2023-03-17 14:00:00,304.61,304.62,303.38,303.38,16436.0,296.2674,296.2771,295.071,295.071,16436.0
2023-03-17 14:05:00,303.52,303.65,302.93,303.15,9116.0,295.2072,295.3337,294.6334,294.8473,9116.0
2023-03-17 14:10:00,303.15,303.39,302.6,302.62,8244.0,294.8473,295.0808,294.3124,294.3319,8244.0
2023-03-17 14:15:00,302.62,302.96,302.32,302.65,7264.0,294.3319,294.6626,294.0401,294.361,7264.0
2023-03-17 14:20:00,302.77,302.78,302.23,302.48,4555.0,294.4778,294.4875,293.9525,294.1957,4555.0
2023-03-17 14:25:00,302.5,302.5,301.74,301.89,7730.0,294.2152,294.2152,293.476,293.6219,7730.0
2023-03-17 14:30:00,301.87,302.97,301.85,302.86,8025.0,293.6024,294.6723,293.583,294.5653,8025.0
2023-03-17 14:35:00,302.87,302.87,301.95,302.13,7510.0,294.575,294.575,293.6802,293.8553,7510.0
2023-03-17 14:40:00,302.21,303.0,302.16,302.63,6591.0,293.9331,294.7015,293.8845,294.3416,6591.0
2023-03-17 14:45:00,302.55,302.84,302.43,302.64,4156.0,294.2638,294.5458,294.1471,294.3513,4156.0
2023-03-17 14:50:00,302.53,303.27,302.09,303.26,5783.0,294.2443,294.9641,293.8164,294.9543,5783.0
2023-03-17 14:55:00,303.18,303.37,303.14,303.15,3400.0,294.8765,295.0613,294.8376,294.8473,3400.0
2023-03-17 15:00:00,303.27,303.27,302.34,302.72,11918.0,294.9641,294.9641,294.0595,294.4291,11918.0
2023-03-17 15:05:00,302.65,302.71,302.02,302.03,10041.0,294.361,294.4194,293.7483,293.758,10041.0
2023-03-17 15:10:00,301.99,302.65,301.89,302.16,10190.0,293.7191,294.361,293.6219,293.8845,10190.0
2023-03-17 15:15:00,302.04,302.49,301.69,302.19,19434.0,293.7677,294.2054,293.4273,293.9136,19434.0
2023-03-17 15:20:00,302.31,303.11,302.03,303.01,26779.0,294.0304,294.8084,293.758,294.7112,26779.0
2023-03-17 15:25:00,303.11,303.51,302.92,303.31,20854.0,294.8084,295.1975,294.6236,295.003,20854.0
2023-03-17 15:30:00,303.3,303.32,302.42,303.14,11406.0,294.9932,295.0127,294.1373,294.8376,11406.0
2023-03-17 15:35:00,303.0,303.23,302.69,303.12,8199.0,294.7015,294.9252,294.3999,294.8182,8199.0
2023-03-17 15:40:00,303.18,303.79,303.17,303.66,11557.0,294.8765,295.4698,294.8668,295.3434,11557.0
2023-03-17 15:45:00,303.6,303.61,302.43,302.92,19091.0,295.285,295.2948,294.1471,294.6236,19091.0
2023-03-17 15:50:00,302.99,304.51,302.99,304.44,41152.0,294.6917,296.1701,294.6917,296.102,41152.0
2023-03-17 15:55:00,304.63,305.16,304.06,304.91,91246.0,296.2868,296.8023,295.7324,296.5591,91246.0
2023-03-20 09:30:00,307.48,309.5,307.48,308.5,9664.0,299.0588,301.0234,299.0588,300.0508,9664.0
2023-03-20 09:35:00,308.5,308.99,307.6,308.92,8175.0,300.0508,300.5274,299.1755,300.4593,8175.0
2023-03-20 09:40:00,308.56,309.59,308.12,308.12,17968.0,300.1092,301.111,299.6812,299.6812,17968.0
2023-03-20 09:45:00,308.64,310.65,308.54,310.61,19196.0,300.187,302.1419,300.0897,302.103,19196.0
2023-03-20 09:50:00,310.4,312.19,310.27,311.54,7533.0,301.8988,303.6398,301.7723,303.0076,7533.0
2023-03-20 09:55:00,311.53,312.21,311.16,311.24,5895.0,302.9978,303.6592,302.638,302.7158,5895.0
2023-03-20 10:00:00,311.23,312.52,310.97,311.25,19967.0,302.7061,303.9607,302.4532,302.7255,19967.0
2023-03-20 10:05:00,311.51,311.79,310.72,310.75,9605.0,302.9784,303.2507,302.21,302.2392,9605.0
2023-03-20 10:10:00,311.17,311.68,311.04,311.68,2205.0,302.6477,303.1437,302.5213,303.1437,2205.0
2023-03-20 10:15:00,311.9,311.93,310.71,310.9,3015.0,303.3577,303.3869,302.2003,302.3851,3015.0
2023-03-20 10:20:00,310.81,312.58,310.81,312.34,3718.0,302.2976,304.0191,302.2976,303.7857,3718.0
2023-03-20 10:25:00,312.58,313.11,312.45,312.84,6185.0,304.0191,304.5346,303.8926,304.272,6185.0
2023-03-20 10:30:00,312.94,313.43,312.79,313.43,2672.0,304.3692,304.8458,304.2233,304.8458,2672.0
2023-03-20 10:35:00,313.5,313.92,313.17,313.39,5411.0,304.9139,305.3224,304.5929,304.8069,5411.0
2023-03-20 10:40:00,313.19,313.57,312.57,312.69,8402.0,304.6124,304.982,304.0094,304.1261,8402.0
2023-03-20 10:45:00,312.72,313.83,312.57,313.83,2955.0,304.1552,305.2348,304.0094,305.2348,2955.0
2023-03-20 10:50:00,313.67,313.93,313.06,313.32,4108.0,305.0792,305.3321,304.4859,304.7388,4108.0
2023-03-20 10:55:00,313.25,313.99,313.08,313.87,12730.0,304.6707,305.3905,304.5054,305.2738,12730.0
2023-03-20 11:00:00,313.87,314.74,313.87,314.27,3562.0,305.2738,306.1199,305.2738,305.6628,3562.0
2023-03-20 11:05:00,314.27,314.37,314.13,314.19,4620.0,305.6628,305.7601,305.5266,305.585,4620.0
2023-03-20 11:10:00,314.37,314.37,313.76,314.11,13660.0,305.7601,305.7601,305.1668,305.5072,13660.0
2023-03-20 11:15:00,314.17,314.17,313.57,314.17,2458.0,305.5655,305.5655,304.982,305.5655,2458.0
2023-03-20 11:20:00,314.12,314.9,314.12,314.65,7229.0,305.5169,306.2755,305.5169,306.0324,7229.0
2023-03-20 11:25:00,314.89,315.8,314.89,315.8,1900.0,306.2658,307.1509,306.2658,307.1509,1900.0
2023-03-20 11:30:00,315.71,315.91,315.5,315.67,5368.0,307.0634,307.2579,306.8591,307.0245,5368.0
2023-03-20 11:35:00,315.78,315.98,315.64,315.98,3729.0,307.1314,307.326,306.9953,307.326,3729.0
2023-03-20 11:40:00,316.15,316.15,314.89,314.89,8324.0,307.4913,307.4913,306.2658,306.2658,8324.0
2023-03-20 11:45:00,314.8,315.09,314.67,314.84,3766.0,306.1783,306.4603,306.0518,306.2172,3766.0
2023-03-20 11:50:00,314.9,315.27,314.72,314.77,6897.0,306.2755,306.6354,306.1005,306.1491,6897.0
2023-03-20 11:55:00,314.87,315.0,313.86,314.02,9164.0,306.2464,306.3728,305.264,305.4196,9164.0
2023-03-20 12:00:00,313.88,314.09,313.63,313.73,5280.0,305.2835,305.4877,305.0403,305.1376,5280.0
2023-03-20 12:05:00,313.81,313.94,313.23,313.28,5792.0,305.2154,305.3418,304.6513,304.6999,5792.0
2023-03-20 12:10:00,313.09,313.12,312.33,312.69,6515.0,304.5151,304.5443,303.7759,304.1261,6515.0
2023-03-20 12:15:00,313.13,313.4,312.65,312.8,4571.0,304.554,304.8166,304.0872,304.2331,4571.0
2023-03-20 12:20:00,312.8,312.81,312.16,312.16,5922.0,304.2331,304.2428,303.6106,303.6106,5922.0
2023-03-20 12:25:00,312.15,312.86,312.06,312.78,12486.0,303.6009,304.2914,303.5133,304.2136,12486.0
2023-03-20 12:30:00,312.87,313.35,312.85,313.35,1922.0,304.3011,304.768,304.2817,304.768,1922.0
2023-03-20 12:35:00,313.16,313.65,313.16,313.65,1200.0,304.5832,305.0598,304.5832,305.0598,1200.0
2023-03-20 12:40:00,313.81,314.07,313.58,313.92,3382.0,305.2154,305.4683,304.9917,305.3224,3382.0
2023-03-20 12:45:00,314.12,314.43,314.01,314.22,1917.0,305.5169,305.8184,305.4099,305.6142,1917.0
2023-03-20 12:50:00,314.45,315.13,314.36,314.65,3669.0,305.8379,306.4992,305.7503,306.0324,3669.0
2023-03-20 12:55:00,314.88,315.01,314.64,314.66,3221.0,306.2561,306.3825,306.0227,306.0421,3221.0
2023-03-20 13:00:00,314.69,315.21,314.69,315.04,2500.0,306.0713,306.5771,306.0713,306.4117,2500.0
2023-03-20 13:05:00,315.11,315.8,315.11,315.53,7222.0,306.4798,307.1509,306.4798,306.8883,7222.0
2023-03-20 13:10:00,315.52,315.54,315.25,315.27,4139.0,306.8786,306.898,306.616,306.6354,4139.0
2023-03-20 13:15:00,315.27,315.32,314.78,314.87,6229.0,306.6354,306.684,306.1588,306.2464,6229.0
2023-03-20 13:20:00,314.87,314.89,314.59,314.66,6199.0,306.2464,306.2658,305.974,306.0421,6199.0
2023-03-20 13:25:00,314.57,315.14,314.57,314.65,5435.0,305.9546,306.509,305.9546,306.0324,5435.0
2023-03-20 13:30:00,314.58,315.28,314.55,314.77,5166.0,305.9643,306.6451,305.9351,306.1491,5166.0
2023-03-20 13:35:00,314.75,314.83,314.42,314.75,3422.0,306.1296,306.2075,305.8087,306.1296,3422.0
2023-03-20 13:40:00,314.88,315.14,314.78,315.05,3415.0,306.2561,306.509,306.1588,306.4214,3415.0
2023-03-20 13:45:00,314.99,315.16,314.91,315.0,2417.0,306.3631,306.5284,306.2853,306.3728,2417.0
2023-03-20 13:50:00,315.11,315.11,314.32,314.32,5830.0,306.4798,306.4798,305.7114,305.7114,5830.0
2023-03-20 13:55:00,314.26,314.98,314.26,314.87,3517.0,305.6531,306.3533,305.6531,306.2464,3517.0
2023-03-20 14:00:00,314.74,315.06,314.67,314.95,4258.0,306.1199,306.4312,306.0518,306.3242,4258.0
2023-03-20 14:05:00,314.98,314.99,314.63,314.69,2414.0,306.3533,306.3631,306.0129,306.0713,2414.0
2023-03-20 14:10:00,314.89,315.05,314.47,314.53,4062.0,306.2658,306.4214,305.8573,305.9157,4062.0
2023-03-20 14:15:00,314.66,315.06,314.5,315.02,2581.0,306.0421,306.4312,305.8865,306.3923,2581.0
2023-03-20 14:20:00,315.0,315.63,314.87,315.35,6883.0,306.3728,306.9855,306.2464,306.7132,6883.0
2023-03-20 14:25:00,315.21,315.43,315.15,315.32,3195.0,306.5771,306.791,306.5187,306.684,3195.0
2023-03-20 14:30:00,315.15,315.29,314.58,315.03,4362.0,306.5187,306.6549,305.9643,306.402,4362.0
2023-03-20 14:35:00,315.02,315.07,314.76,314.84,3736.0,306.3923,306.4409,306.1394,306.2172,3736.0
2023-03-20 14:40:00,314.84,315.08,314.63,314.94,4080.0,306.2172,306.4506,306.0129,306.3144,4080.0
2023-03-20 14:45:00,314.94,315.39,314.93,315.08,5534.0,306.3144,306.7521,306.3047,306.4506,5534.0
2023-03-20 14:50:00,315.23,315.59,314.95,315.05,3274.0,306.5965,306.9466,306.3242,306.4214,3274.0
2023-03-20 14:55:00,315.05,315.38,315.04,315.06,2472.0,306.4214,306.7424,306.4117,306.4312,2472.0
2023-03-20 15:00:00,315.01,315.07,314.74,314.88,6436.0,306.3825,306.4409,306.1199,306.2561,6436.0
2023-03-20 15:05:00,314.91,315.25,314.78,314.82,6384.0,306.2853,306.616,306.1588,306.1977,6384.0
2023-03-20 15:10:00,314.83,314.98,314.68,314.68,1420.0,306.2075,306.3533,306.0616,306.0616,1420.0
2023-03-20 15:15:00,315.01,315.27,314.74,315.27,4430.0,306.3825,306.6354,306.1199,306.6354,4430.0
2023-03-20 15:20:00,315.24,315.26,314.59,314.93,7054.0,306.6062,306.6257,305.974,306.3047,7054.0
2023-03-20 15:25:00,315.03,315.73,314.95,315.72,11727.0,306.402,307.0828,306.3242,307.0731,11727.0
2023-03-20 15:30:00,315.7,316.29,315.55,315.88,9713.0,307.0536,307.6275,306.9077,307.2287,9713.0
2023-03-20 15:35:00,315.93,316.03,315.55,315.81,12755.0,307.2773,307.3746,306.9077,307.1606,12755.0
2023-03-20 15:40:00,315.71,316.22,315.6,315.62,17144.0,307.0634,307.5594,306.9564,306.9758,17144.0
2023-03-20 15:45:00,315.64,316.23,315.49,316.07,33112.0,306.9953,307.5691,306.8494,307.4135,33112.0
2023-03-20 15:50:00,316.08,316.52,315.86,316.05,45917.0,307.4232,307.8512,307.2092,307.394,45917.0
2023-03-20 15:55:00,315.99,316.01,315.63,315.87,77492.0,307.3357,307.3551,306.9855,307.219,77492.0
2023-03-21 09:30:00,322.58,323.85,322.33,322.79,11053.0,313.7452,314.9804,313.502,313.9494,11053.0
2023-03-21 09:35:00,322.33,323.18,322.32,322.86,2449.0,313.502,314.3288,313.4923,314.0175,2449.0
2023-03-21 09:40:00,323.62,324.42,322.82,324.38,18943.0,314.7567,315.5348,313.9786,315.4959,18943.0
2023-03-21 09:45:00,324.63,326.12,324.21,324.21,14031.0,315.7391,317.1882,315.3306,315.3306,14031.0
2023-03-21 09:50:00,324.38,326.28,324.23,324.6,18500.0,315.4959,317.3439,315.35,315.7099,18500.0
2023-03-21 09:55:00,324.5,325.48,324.46,325.48,4068.0,315.6126,316.5658,315.5737,316.5658,4068.0
2023-03-21 10:00:00,325.48,326.17,325.14,325.44,5010.0,316.5658,317.2369,316.2351,316.5269,5010.0
2023-03-21 10:05:00,325.25,325.5,324.81,324.84,6246.0,316.3421,316.5852,315.9141,315.9433,6246.0
2023-03-21 10:10:00,325.28,325.51,324.92,324.92,9288.0,316.3713,316.595,316.0211,316.0211,9288.0
2023-03-21 10:15:00,325.03,325.08,324.0,324.96,23920.0,316.1281,316.1767,315.1263,316.06,23920.0
2023-03-21 10:20:00,324.9,325.41,324.16,324.86,33721.0,316.0017,316.4977,315.2819,315.9628,33721.0
2023-03-21 10:25:00,324.58,324.88,323.87,324.0,22571.0,315.6904,315.9822,314.9999,315.1263,22571.0
2023-03-21 10:30:00,324.0,325.03,323.96,324.79,11049.0,315.1263,316.1281,315.0874,315.8947,11049.0
2023-03-21 10:35:00,325.06,325.21,324.65,325.1,9425.0,316.1573,316.3032,315.7585,316.1962,9425.0
2023-03-21 10:40:00,324.91,325.0,324.36,324.59,3247.0,316.0114,316.0989,315.4765,315.7002,3247.0
2023-03-21 10:45:00,324.53,325.11,324.39,324.93,2530.0,315.6418,316.2059,315.5056,316.0308,2530.0
2023-03-21 10:50:00,324.66,324.68,323.8,324.68,4303.0,315.7682,315.7877,314.9318,315.7877,4303.0
2023-03-21 10:55:00,324.63,324.63,323.9,323.9,7810.0,315.7391,315.7391,315.029,315.029,7810.0
2023-03-21 11:00:00,323.9,324.11,323.73,324.11,5557.0,315.029,315.2333,314.8637,315.2333,5557.0
2023-03-21 11:05:00,324.07,325.19,323.91,325.19,14863.0,315.1944,316.2837,315.0388,316.2837,14863.0
2023-03-21 11:10:00,325.25,325.43,324.75,325.33,14849.0,316.3421,316.5171,315.8558,316.4199,14849.0
2023-03-21 11:15:00,325.38,325.87,325.36,325.84,1859.0,316.4685,316.9451,316.4491,316.9159,1859.0
2023-03-21 11:20:00,325.99,326.41,325.88,326.36,2600.0,317.0618,317.4703,316.9548,317.4217,2600.0
2023-03-21 11:25:00,326.54,326.56,326.14,326.45,11204.0,317.5967,317.6162,317.2077,317.5092,11204.0
2023-03-21 11:30:00,326.44,327.34,326.44,326.83,6677.0,317.4995,318.3748,317.4995,317.8788,6677.0
2023-03-21 11:35:00,326.78,327.13,326.52,326.8,17167.0,317.8302,318.1706,317.5773,317.8496,17167.0
2023-03-21 11:40:00,326.81,326.9,326.16,326.19,11932.0,317.8594,317.9469,317.2272,317.2563,11932.0
2023-03-21 11:45:00,326.04,326.44,325.63,326.44,2918.0,317.1104,317.4995,316.7117,317.4995,2918.0
2023-03-21 11:50:00,326.44,326.55,325.83,326.38,4784.0,317.4995,317.6065,316.9062,317.4411,4784.0
2023-03-21 11:55:00,326.34,326.97,326.21,326.58,20514.0,317.4022,318.015,317.2758,317.6356,20514.0
2023-03-21 12:00:00,326.44,326.81,326.04,326.04,5701.0,317.4995,317.8594,317.1104,317.1104,5701.0
2023-03-21 12:05:00,326.05,326.41,325.82,326.17,3514.0,317.1202,317.4703,316.8965,317.2369,3514.0
2023-03-21 12:10:00,326.13,327.3,326.1,326.96,17990.0,317.198,318.3359,317.1688,318.0052,17990.0
2023-03-21 12:15:00,326.96,327.28,326.75,326.75,9869.0,318.0052,318.3165,317.801,317.801,9869.0
2023-03-21 12:20:00,326.75,327.02,326.54,326.98,8850.0,317.801,318.0636,317.5967,318.0247,8850.0
2023-03-21 12:25:00,326.92,327.55,326.92,327.55,4220.0,317.9663,318.5791,317.9663,318.5791,4220.0
2023-03-21 12:30:00,327.56,328.07,327.28,327.5,21002.0,318.5888,319.0848,318.3165,318.5305,21002.0
2023-03-21 12:35:00,327.62,328.75,327.51,328.16,22717.0,318.6472,319.7462,318.5402,319.1724,22717.0
2023-03-21 12:40:00,328.38,328.38,327.73,328.19,6807.0,319.3864,319.3864,318.7542,319.2016,6807.0
2023-03-21 12:45:00,328.1,328.18,327.36,327.42,5012.0,319.114,319.1918,318.3943,318.4526,5012.0
2023-03-21 12:50:00,327.42,327.95,327.42,327.49,4697.0,318.4526,318.9681,318.4526,318.5207,4697.0
2023-03-21 12:55:00,327.4,327.58,327.1,327.11,3713.0,318.4332,318.6083,318.1414,318.1511,3713.0
2023-03-21 13:00:00,327.1,327.22,326.54,326.65,9083.0,318.1414,318.2581,317.5967,317.7037,9083.0
2023-03-21 13:05:00,326.61,326.61,326.1,326.11,3137.0,317.6648,317.6648,317.1688,317.1785,3137.0
2023-03-21 13:10:00,326.09,326.4,326.09,326.2,3001.0,317.1591,317.4606,317.1591,317.2661,3001.0
2023-03-21 13:15:00,326.07,326.63,326.07,326.21,4804.0,317.1396,317.6843,317.1396,317.2758,4804.0
2023-03-21 13:20:00,326.11,326.96,326.11,326.69,2619.0,317.1785,318.0052,317.1785,317.7426,2619.0
2023-03-21 13:25:00,326.74,327.25,326.73,327.25,3416.0,317.7913,318.2873,317.7815,318.2873,3416.0
2023-03-21 13:30:00,327.24,327.45,326.85,326.96,5039.0,318.2776,318.4818,317.8983,318.0052,5039.0
2023-03-21 13:35:00,326.92,327.83,326.92,327.83,7984.0,317.9663,318.8514,317.9663,318.8514,7984.0
2023-03-21 13:40:00,327.78,327.96,327.7,327.9,1724.0,318.8028,318.9779,318.725,318.9195,1724.0
2023-03-21 13:45:00,327.83,327.98,327.13,327.13,3511.0,318.8514,318.9973,318.1706,318.1706,3511.0
2023-03-21 13:50:00,327.12,327.26,326.54,326.54,2901.0,318.1609,318.297,317.5967,317.5967,2901.0
2023-03-21 13:55:00,326.54,326.56,326.05,326.22,4981.0,317.5967,317.6162,317.1202,317.2855,4981.0
2023-03-21 14:00:00,326.2,326.68,326.17,326.49,4705.0,317.2661,317.7329,317.2369,317.5481,4705.0
2023-03-21 14:05:00,326.54,326.58,326.0,326.28,4272.0,317.5967,317.6356,317.0715,317.3439,4272.0
2023-03-21 14:10:00,326.39,326.41,325.95,325.96,3945.0,317.4509,317.4703,317.0229,317.0326,3945.0
2023-03-21 14:15:00,325.96,326.29,325.74,326.18,2709.0,317.0326,317.3536,316.8187,317.2466,2709.0
2023-03-21 14:20:00,326.28,326.6,326.28,326.58,2880.0,317.3439,317.6551,317.3439,317.6356,2880.0
2023-03-21 14:25:00,326.54,326.93,326.54,326.61,1400.0,317.5967,317.9761,317.5967,317.6648,1400.0
2023-03-21 14:30:00,326.62,326.8,326.38,326.54,3795.0,317.6746,317.8496,317.4411,317.5967,3795.0
2023-03-21 14:35:00,326.68,326.81,326.12,326.18,3401.0,317.7329,317.8594,317.1882,317.2466,3401.0
2023-03-21 14:40:00,326.17,326.49,326.17,326.49,5546.0,317.2369,317.5481,317.2369,317.5481,5546.0
2023-03-21 14:45:00,326.58,326.72,326.48,326.51,3587.0,317.6356,317.7718,317.5384,317.5676,3587.0
2023-03-21 14:50:00,326.55,326.55,325.84,325.92,4096.0,317.6065,317.6065,316.9159,316.9937,4096.0
2023-03-21 14:55:00,325.99,326.63,325.84,326.37,5153.0,317.0618,317.6843,316.9159,317.4314,5153.0
2023-03-21 15:00:00,326.17,326.78,326.1,326.66,1602.0,317.2369,317.8302,317.1688,317.7135,1602.0
2023-03-21 15:05:00,326.53,326.7,326.46,326.54,5200.0,317.587,317.7524,317.5189,317.5967,5200.0
2023-03-21 15:10:00,326.45,326.74,326.04,326.52,5590.0,317.5092,317.7913,317.1104,317.5773,5590.0
2023-03-21 15:15:00,326.6,326.82,326.47,326.65,3750.0,317.6551,317.8691,317.5287,317.7037,3750.0
2023-03-21 15:20:00,326.56,326.72,326.23,326.43,12561.0,317.6162,317.7718,317.2952,317.4898,12561.0
2023-03-21 15:25:00,326.21,326.39,326.11,326.36,6413.0,317.2758,317.4509,317.1785,317.4217,6413.0
2023-03-21 15:30:00,326.36,326.5,325.77,325.77,5483.0,317.4217,317.5578,316.8478,316.8478,5483.0
2023-03-21 15:35:00,325.77,326.62,325.63,326.55,6100.0,316.8478,317.6746,316.7117,317.6065,6100.0
2023-03-21 15:40:00,326.55,327.0,326.48,327.0,9071.0,317.6065,318.0441,317.5384,318.0441,9071.0
2023-03-21 15:45:00,327.03,327.46,326.86,327.46,9116.0,318.0733,318.4915,317.908,318.4915,9116.0
2023-03-21 15:50:00,327.31,327.73,326.96,327.47,19068.0,318.3457,318.7542,318.0052,318.5013,19068.0
2023-03-21 15:55:00,327.45,327.52,325.99,326.25,67373.0,318.4818,318.5499,317.0618,317.3147,67373.0
2023-03-22 09:30:00,326.21,328.71,326.12,326.94,10948.0,317.2758,319.7073,317.1882,317.9858,10948.0
2023-03-22 09:35:00,327.14,327.77,326.75,327.3,2466.0,318.1803,318.7931,317.801,318.3359,2466.0
2023-03-22 09:40:00,326.77,327.97,326.23,327.67,2859.0,317.8204,318.9876,317.2952,318.6958,2859.0
2023-03-22 09:45:00,326.33,327.43,325.96,326.45,3353.0,317.3925,318.4624,317.0326,317.5092,3353.0
2023-03-22 09:50:00,326.99,328.87,326.98,328.87,11403.0,318.0344,319.8629,318.0247,319.8629,11403.0
2023-03-22 09:55:00,328.72,329.14,328.0,328.25,3470.0,319.717,320.1255,319.0168,319.2599,3470.0
2023-03-22 10:00:00,328.56,328.8,327.73,328.27,6707.0,319.5614,319.7948,318.7542,319.2794,6707.0
2023-03-22 10:05:00,328.34,329.32,327.97,329.3,7307.0,319.3474,320.3006,318.9876,320.2812,7307.0
2023-03-22 10:10:00,329.24,329.55,328.26,328.41,4417.0,320.2228,320.5243,319.2696,319.4155,4417.0
2023-03-22 10:15:00,328.53,329.18,328.29,328.74,6956.0,319.5322,320.1644,319.2988,319.7365,6956.0
2023-03-22 10:20:00,328.87,329.18,328.54,329.11,4667.0,319.8629,320.1644,319.542,320.0964,4667.0
2023-03-22 10:25:00,328.98,329.47,328.42,329.38,8482.0,319.9699,320.4465,319.4253,320.359,8482.0
2023-03-22 10:30:00,329.21,329.66,328.3,328.53,12522.0,320.1936,320.6313,319.3085,319.5322,12522.0
2023-03-22 10:35:00,328.33,328.33,327.95,328.02,2443.0,319.3377,319.3377,318.9681,319.0362,2443.0
2023-03-22 10:40:00,327.84,327.84,327.48,327.49,2201.0,318.8611,318.8611,318.511,318.5207,2201.0
2023-03-22 10:45:00,327.6,328.11,327.34,327.38,3877.0,318.6277,319.1237,318.3748,318.4137,3877.0
2023-03-22 10:50:00,327.53,327.62,327.44,327.57,1100.0,318.5596,318.6472,318.4721,318.5985,1100.0
2023-03-22 10:55:00,327.74,327.94,327.55,327.62,4161.0,318.7639,318.9584,318.5791,318.6472,4161.0
2023-03-22 11:00:00,327.67,327.94,327.67,327.81,1601.0,318.6958,318.9584,318.6958,318.832,1601.0
2023-03-22 11:05:00,327.81,328.14,327.62,327.82,6751.0,318.832,319.1529,318.6472,318.8417,6751.0
2023-03-22 11:10:00,327.63,327.66,327.1,327.51,2668.0,318.6569,318.6861,318.1414,318.5402,2668.0
2023-03-22 11:15:00,327.57,327.58,327.31,327.43,2771.0,318.5985,318.6083,318.3457,318.4624,2771.0
2023-03-22 11:20:00,327.53,327.99,327.53,327.85,1918.0,318.5596,319.007,318.5596,318.8709,1918.0
2023-03-22 11:25:00,327.92,327.92,327.51,327.56,2210.0,318.9389,318.9389,318.5402,318.5888,2210.0
2023-03-22 11:30:00,327.61,328.21,327.6,327.9,5302.0,318.6374,319.221,318.6277,318.9195,5302.0
2023-03-22 11:35:00,327.94,328.09,327.46,328.09,2509.0,318.9584,319.1043,318.4915,319.1043,2509.0
2023-03-22 11:40:00,327.71,327.71,327.34,327.6,6426.0,318.7347,318.7347,318.3748,318.6277,6426.0
2023-03-22 11:45:00,327.5,327.88,327.5,327.82,2894.0,318.5305,318.9,318.5305,318.8417,2894.0
2023-03-22 11:50:00,327.92,328.26,327.86,328.01,2298.0,318.9389,319.2696,318.8806,319.0265,2298.0
2023-03-22 11:55:00,327.9,327.94,327.75,327.82,2939.0,318.9195,318.9584,318.7736,318.8417,2939.0
2023-03-22 12:00:00,327.83,328.04,327.51,328.04,2296.0,318.8514,319.0557,318.5402,319.0557,2296.0
2023-03-22 12:05:00,327.84,327.84,327.63,327.63,2793.0,318.8611,318.8611,318.6569,318.6569,2793.0
2023-03-22 12:10:00,327.67,327.74,327.5,327.74,1506.0,318.6958,318.7639,318.5305,318.7639,1506.0
2023-03-22 12:15:00,327.73,328.03,327.73,327.94,4173.0,318.7542,319.0459,318.7542,318.9584,4173.0
2023-03-22 12:20:00,328.23,328.43,328.14,328.43,3846.0,319.2405,319.435,319.1529,319.435,3846.0
2023-03-22 12:25:00,328.25,328.35,328.16,328.18,3297.0,319.2599,319.3572,319.1724,319.1918,3297.0
2023-03-22 12:30:00,328.18,328.69,328.18,328.69,3803.0,319.1918,319.6879,319.1918,319.6879,3803.0
2023-03-22 12:35:00,328.76,328.76,328.53,328.63,3586.0,319.7559,319.7559,319.5322,319.6295,3586.0
2023-03-22 12:40:00,328.56,328.81,328.53,328.81,3755.0,319.5614,319.8046,319.5322,319.8046,3755.0
2023-03-22 12:45:00,328.81,328.93,328.28,328.34,12238.0,319.8046,319.9213,319.2891,319.3474,12238.0
2023-03-22 12:50:00,328.2,328.26,327.78,327.79,11365.0,319.2113,319.2696,318.8028,318.8125,11365.0
2023-03-22 12:55:00,327.55,327.67,327.4,327.4,4178.0,318.5791,318.6958,318.4332,318.4332,4178.0
2023-03-22 13:00:00,327.46,327.46,326.77,326.77,4083.0,318.4915,318.4915,317.8204,317.8204,4083.0
2023-03-22 13:05:00,326.4,326.58,326.29,326.53,1377.0,317.4606,317.6356,317.3536,317.587,1377.0
2023-03-22 13:10:00,326.39,327.1,326.39,327.03,1820.0,317.4509,318.1414,317.4509,318.0733,1820.0
2023-03-22 13:15:00,327.03,327.25,327.0,327.25,3787.0,318.0733,318.2873,318.0441,318.2873,3787.0
2023-03-22 13:20:00,327.19,327.31,326.94,326.94,5495.0,318.2289,318.3457,317.9858,317.9858,5495.0
2023-03-22 13:25:00,326.92,327.33,326.92,327.25,6424.0,317.9663,318.3651,317.9663,318.2873,6424.0
2023-03-22 13:30:00,327.32,327.41,326.77,326.81,2758.0,318.3554,318.4429,317.8204,317.8594,2758.0
2023-03-22 13:35:00,326.86,326.91,326.3,326.3,1911.0,317.908,317.9566,317.3633,317.3633,1911.0
2023-03-22 13:40:00,326.4,326.96,326.3,326.96,2801.0,317.4606,318.0052,317.3633,318.0052,2801.0
2023-03-22 13:45:00,327.19,327.59,327.19,327.48,4003.0,318.2289,318.618,318.2289,318.511,4003.0
2023-03-22 13:50:00,327.59,327.87,327.52,327.74,4466.0,318.618,318.8903,318.5499,318.7639,4466.0
2023-03-22 13:55:00,327.74,328.17,327.73,328.17,4523.0,318.7639,319.1821,318.7542,319.1821,4523.0
2023-03-22 14:00:00,328.17,329.97,328.17,329.97,5853.0,319.1821,320.9328,319.1821,320.9328,5853.0
2023-03-22 14:05:00,330.29,331.26,330.06,330.06,9852.0,321.244,322.1875,321.0203,321.0203,9852.0
2023-03-22 14:10:00,330.1,330.65,329.46,329.73,11852.0,321.0592,321.5942,320.4368,320.6994,11852.0
2023-03-22 14:15:00,329.84,330.59,329.66,330.58,9046.0,320.8064,321.5358,320.6313,321.5261,9046.0
2023-03-22 14:20:00,330.6,330.72,329.72,330.23,24066.0,321.5456,321.6623,320.6897,321.1857,24066.0
2023-03-22 14:25:00,330.12,330.81,329.81,330.63,6321.0,321.0787,321.7498,320.7772,321.5747,6321.0
2023-03-22 14:30:00,330.63,331.06,329.86,330.63,8326.0,321.5747,321.993,320.8258,321.5747,8326.0
2023-03-22 14:35:00,330.62,330.63,328.44,329.79,4800.0,321.565,321.5747,319.4447,320.7577,4800.0
2023-03-22 14:40:00,330.0,332.25,329.99,331.89,9158.0,320.962,323.1504,320.9523,322.8002,9158.0
2023-03-22 14:45:00,331.83,333.47,331.83,332.61,10164.0,322.7419,324.3369,322.7419,323.5005,10164.0
2023-03-22 14:50:00,332.6,333.14,331.94,332.36,7401.0,323.4908,324.016,322.8489,323.2573,7401.0
2023-03-22 14:55:00,332.36,332.49,329.5,329.65,23751.0,323.2573,323.3838,320.4757,320.6216,23751.0
2023-03-22 15:00:00,329.55,330.04,328.39,328.71,14852.0,320.5243,321.0009,319.3961,319.7073,14852.0
2023-03-22 15:05:00,328.7,328.93,325.86,326.23,18654.0,319.6976,319.9213,316.9354,317.2952,18654.0
2023-03-22 15:10:00,326.73,328.35,326.52,328.35,22023.0,317.7815,319.3572,317.5773,319.3572,22023.0
2023-03-22 15:15:00,328.46,328.57,327.65,328.06,4326.0,319.4642,319.5711,318.6763,319.0751,4326.0
2023-03-22 15:20:00,328.08,329.46,327.98,328.74,5525.0,319.0946,320.4368,318.9973,319.7365,5525.0
2023-03-22 15:25:00,328.49,328.63,327.64,328.63,2005.0,319.4933,319.6295,318.6666,319.6295,2005.0
2023-03-22 15:30:00,328.33,328.78,326.59,326.81,8031.0,319.3377,319.7754,317.6454,317.8594,8031.0
2023-03-22 15:35:00,326.95,327.12,324.81,325.73,37486.0,317.9955,318.1609,315.9141,316.8089,37486.0
2023-03-22 15:40:00,325.75,326.59,325.06,325.28,37814.0,316.8284,317.6454,316.1573,316.3713,37814.0
2023-03-22 15:45:00,325.15,325.23,324.28,324.83,13412.0,316.2448,316.3226,315.3986,315.9336,13412.0
2023-03-22 15:50:00,324.71,324.71,322.83,322.83,8919.0,315.8169,315.8169,313.9884,313.9884,8919.0
2023-03-22 15:55:00,322.78,323.24,321.89,321.99,85080.0,313.9397,314.3871,313.0741,313.1714,85080.0
2023-03-23 09:30:00,321.51,323.54,321.51,322.88,12995.0,312.7045,314.6789,312.7045,314.037,12995.0
2023-03-23 09:35:00,323.54,324.58,323.35,324.39,2219.0,314.6789,315.6904,314.4941,315.5056,2219.0
2023-03-23 09:40:00,324.09,325.11,323.89,324.64,4719.0,315.2138,316.2059,315.0193,315.7488,4719.0
2023-03-23 09:45:00,324.43,325.27,324.43,324.76,1425.0,315.5445,316.3615,315.5445,315.8655,1425.0
2023-03-23 09:50:00,324.56,324.57,323.6,323.92,2220.0,315.671,315.6807,314.7373,315.0485,2220.0
2023-03-23 09:55:00,323.95,323.95,322.75,323.65,9179.0,315.0777,315.0777,313.9105,314.7859,9179.0
2023-03-23 10:00:00,323.93,324.89,323.93,324.48,2173.0,315.0582,315.9919,315.0582,315.5932,2173.0
2023-03-23 10:05:00,324.39,325.06,324.39,324.73,2134.0,315.5056,316.1573,315.5056,315.8363,2134.0
2023-03-23 10:10:00,324.69,325.0,324.38,324.55,4024.0,315.7974,316.0989,315.4959,315.6612,4024.0
2023-03-23 10:15:00,324.94,325.15,324.87,324.87,1408.0,316.0406,316.2448,315.9725,315.9725,1408.0
2023-03-23 10:20:00,324.73,324.93,324.15,324.79,3639.0,315.8363,316.0308,315.2722,315.8947,3639.0
2023-03-23 10:25:00,324.88,325.2,324.67,324.68,1633.0,315.9822,316.2934,315.778,315.7877,1633.0
2023-03-23 10:30:00,324.69,324.71,324.0,324.33,1403.0,315.7974,315.8169,315.1263,315.4473,1403.0
2023-03-23 10:35:00,324.38,325.01,324.34,325.01,1686.0,315.4959,316.1086,315.457,316.1086,1686.0
2023-03-23 10:40:00,324.87,325.45,324.86,325.45,3069.0,315.9725,316.5366,315.9628,316.5366,3069.0
2023-03-23 10:45:00,325.88,326.26,325.67,325.92,1100.0,316.9548,317.3244,316.7506,316.9937,1100.0
2023-03-23 10:50:00,325.99,326.72,325.99,326.72,1323.0,317.0618,317.7718,317.0618,317.7718,1323.0
2023-03-23 10:55:00,326.81,326.81,326.38,326.58,3191.0,317.8594,317.8594,317.4411,317.6356,3191.0
2023-03-23 11:00:00,326.8,327.25,326.8,326.91,1286.0,317.8496,318.2873,317.8496,317.9566,1286.0
2023-03-23 11:05:00,327.11,327.69,327.09,327.45,3093.0,318.1511,318.7152,318.1317,318.4818,3093.0
2023-03-23 11:10:00,327.46,327.63,327.1,327.1,1546.0,318.4915,318.6569,318.1414,318.1414,1546.0
2023-03-23 11:15:00,327.35,327.35,326.07,326.07,4591.0,318.3846,318.3846,317.1396,317.1396,4591.0
2023-03-23 11:20:00,326.1,326.45,326.0,326.45,3502.0,317.1688,317.5092,317.0715,317.5092,3502.0
2023-03-23 11:25:00,326.27,326.27,325.74,326.04,3103.0,317.3341,317.3341,316.8187,317.1104,3103.0
2023-03-23 11:30:00,326.12,326.48,325.9,326.04,1700.0,317.1882,317.5384,316.9743,317.1104,1700.0
2023-03-23 11:35:00,326.1,326.5,326.1,326.23,1300.0,317.1688,317.5578,317.1688,317.2952,1300.0
2023-03-23 11:40:00,326.27,326.27,325.69,325.69,2058.0,317.3341,317.3341,316.77,316.77,2058.0
2023-03-23 11:45:00,325.71,326.42,325.7,326.42,1238.0,316.7895,317.48,316.7798,317.48,1238.0
2023-03-23 11:50:00,326.26,326.5,326.1,326.1,1100.0,317.3244,317.5578,317.1688,317.1688,1100.0
2023-03-23 11:55:00,326.1,326.42,325.85,325.86,1456.0,317.1688,317.48,316.9256,316.9354,1456.0
2023-03-23 12:00:00,325.81,326.22,325.81,326.02,2500.0,316.8867,317.2855,316.8867,317.091,2500.0
2023-03-23 12:05:00,326.04,326.16,325.83,325.96,2442.0,317.1104,317.2272,316.9062,317.0326,2442.0
2023-03-23 12:10:00,325.96,325.96,325.34,325.34,4829.0,317.0326,317.0326,316.4296,316.4296,4829.0
2023-03-23 12:15:00,325.31,325.38,325.06,325.37,2901.0,316.4004,316.4685,316.1573,316.4588,2901.0
2023-03-23 12:20:00,325.25,325.47,325.08,325.31,3610.0,316.3421,316.5561,316.1767,316.4004,3610.0
2023-03-23 12:25:00,325.45,325.74,325.43,325.48,2011.0,316.5366,316.8187,316.5171,316.5658,2011.0
2023-03-23 12:30:00,325.46,325.63,325.24,325.36,2401.0,316.5463,316.7117,316.3323,316.4491,2401.0
2023-03-23 12:35:00,325.48,325.48,324.95,324.95,1309.0,316.5658,316.5658,316.0503,316.0503,1309.0
2023-03-23 12:40:00,325.02,325.03,324.6,324.87,4089.0,316.1184,316.1281,315.7099,315.9725,4089.0
2023-03-23 12:45:00,324.99,325.09,324.71,325.07,19830.0,316.0892,316.1865,315.8169,316.167,19830.0
2023-03-23 12:50:00,325.0,325.15,324.87,324.92,3450.0,316.0989,316.2448,315.9725,316.0211,3450.0
2023-03-23 12:55:00,324.87,324.89,324.65,324.73,1604.0,315.9725,315.9919,315.7585,315.8363,1604.0
2023-03-23 13:00:00,324.73,324.73,324.3,324.48,4622.0,315.8363,315.8363,315.4181,315.5932,4622.0
2023-03-23 13:05:00,324.53,324.69,324.12,324.27,4329.0,315.6418,315.7974,315.243,315.3889,4329.0
2023-03-23 13:10:00,324.36,324.46,324.02,324.13,1740.0,315.4765,315.5737,315.1458,315.2528,1740.0
2023-03-23 13:15:00,324.11,324.11,323.5,323.52,2190.0,315.2333,315.2333,314.64,314.6595,2190.0
2023-03-23 13:20:00,323.59,324.11,323.59,323.86,3492.0,314.7275,315.2333,314.7275,314.9901,3492.0
2023-03-23 13:25:00,323.84,323.94,322.7,323.21,5941.0,314.9707,315.068,313.8619,314.3579,5941.0
2023-03-23 13:30:00,323.47,323.73,323.45,323.5,1700.0,314.6108,314.8637,314.5914,314.64,1700.0
2023-03-23 13:35:00,323.44,324.24,323.43,324.11,5706.0,314.5816,315.3597,314.5719,315.2333,5706.0
2023-03-23 13:40:00,324.16,324.55,324.12,324.55,4615.0,315.2819,315.6612,315.243,315.6612,4615.0
2023-03-23 13:45:00,324.4,324.51,323.62,323.78,3532.0,315.5154,315.6223,314.7567,314.9123,3532.0
2023-03-23 13:50:00,323.8,323.8,323.45,323.77,3614.0,314.9318,314.9318,314.5914,314.9026,3614.0
2023-03-23 13:55:00,323.63,323.82,322.84,322.84,5224.0,314.7664,314.9512,313.9981,313.9981,5224.0
2023-03-23 14:00:00,322.92,323.2,322.29,322.4,5248.0,314.0759,314.3482,313.4631,313.5701,5248.0
2023-03-23 14:05:00,322.55,322.55,322.1,322.1,4011.0,313.716,313.716,313.2783,313.2783,4011.0
2023-03-23 14:10:00,322.16,322.17,321.88,321.98,6130.0,313.3367,313.3464,313.0644,313.1616,6130.0
2023-03-23 14:15:00,321.94,321.94,321.55,321.72,4885.0,313.1227,313.1227,312.7434,312.9088,4885.0
2023-03-23 14:20:00,321.69,321.75,320.89,320.89,3099.0,312.8796,312.9379,312.1015,312.1015,3099.0
2023-03-23 14:25:00,320.9,320.9,319.71,319.71,1602.0,312.1112,312.1112,310.9538,310.9538,1602.0
2023-03-23 14:30:00,319.72,320.07,318.94,319.0,16120.0,310.9635,311.3039,310.2049,310.2633,16120.0
2023-03-23 14:35:00,319.04,319.77,318.85,319.07,25039.0,310.3022,311.0122,310.1174,310.3313,25039.0
2023-03-23 14:40:00,318.87,318.87,317.26,317.26,4777.0,310.1368,310.1368,308.5709,308.5709,4777.0
2023-03-23 14:45:00,317.51,318.14,316.82,317.17,10928.0,308.8141,309.4268,308.143,308.4834,10928.0
2023-03-23 14:50:00,317.2,317.4,316.74,316.8,14926.0,308.5125,308.7071,308.0651,308.1235,14926.0
2023-03-23 14:55:00,316.7,318.07,316.23,318.07,4684.0,308.0262,309.3587,307.5691,309.3587,4684.0
2023-03-23 15:00:00,318.07,320.38,318.07,319.36,11480.0,309.3587,311.6055,309.3587,310.6134,11480.0
2023-03-23 15:05:00,319.33,319.62,318.54,319.46,5159.0,310.5842,310.8663,309.8158,310.7107,5159.0
2023-03-23 15:10:00,319.64,319.96,319.17,319.52,17821.0,310.8857,311.197,310.4286,310.769,17821.0
2023-03-23 15:15:00,319.66,319.97,318.5,318.58,15783.0,310.9052,311.2067,309.7769,309.8548,15783.0
2023-03-23 15:20:00,318.6,318.95,317.62,318.94,11050.0,309.8742,310.2146,308.921,310.2049,11050.0
2023-03-23 15:25:00,318.8,319.36,318.72,318.88,5546.0,310.0687,310.6134,309.9909,310.1465,5546.0
2023-03-23 15:30:00,318.91,319.49,318.61,319.48,7336.0,310.1757,310.7398,309.8839,310.7301,7336.0
2023-03-23 15:35:00,319.39,320.33,319.39,320.16,12002.0,310.6426,311.5568,310.6426,311.3915,12002.0
2023-03-23 15:40:00,319.96,320.97,319.86,320.89,12994.0,311.197,312.1793,311.0997,312.1015,12994.0
2023-03-23 15:45:00,320.93,321.73,320.93,321.02,7247.0,312.1404,312.9185,312.1404,312.2279,7247.0
2023-03-23 15:50:00,321.22,322.5,319.99,320.0,49808.0,312.4224,313.6674,311.2261,311.2359,49808.0
2023-03-23 15:55:00,320.1,321.03,319.55,320.42,42912.0,311.3331,312.2377,310.7982,311.6444,42912.0
2023-03-24 09:30:00,315.62,317.12,313.93,314.51,12932.0,306.9758,308.4347,305.3321,305.8962,12932.0
2023-03-24 09:35:00,314.24,315.44,314.19,314.82,2090.0,305.6336,306.8008,305.585,306.1977,2090.0
2023-03-24 09:40:00,314.91,315.1,313.14,313.14,3030.0,306.2853,306.4701,304.5637,304.5637,3030.0
2023-03-24 09:45:00,312.74,313.1,310.78,311.48,5062.0,304.1747,304.5248,302.2684,302.9492,5062.0
2023-03-24 09:50:00,311.88,312.82,311.64,312.47,9600.0,303.3383,304.2525,303.1048,303.9121,9600.0
2023-03-24 09:55:00,312.75,313.76,312.72,313.76,9770.0,304.1844,305.1668,304.1552,305.1668,9770.0
2023-03-24 10:00:00,314.07,314.88,314.07,314.65,4352.0,305.4683,306.2561,305.4683,306.0324,4352.0
2023-03-24 10:05:00,314.86,315.75,314.86,314.96,2422.0,306.2366,307.1023,306.2366,306.3339,2422.0
2023-03-24 10:10:00,314.78,315.98,314.43,315.36,3200.0,306.1588,307.326,305.8184,306.7229,3200.0
2023-03-24 10:15:00,315.36,315.36,313.44,313.44,2466.0,306.7229,306.7229,304.8555,304.8555,2466.0
2023-03-24 10:20:00,313.89,313.89,313.46,313.64,1491.0,305.2932,305.2932,304.875,305.05,1491.0
2023-03-24 10:25:00,314.01,315.92,313.95,315.88,3066.0,305.4099,307.2676,305.3516,307.2287,3066.0
2023-03-24 10:30:00,315.94,316.78,315.88,316.35,6491.0,307.2871,308.1041,307.2287,307.6858,6491.0
2023-03-24 10:35:00,316.22,316.22,315.15,315.16,2145.0,307.5594,307.5594,306.5187,306.5284,2145.0
2023-03-24 10:40:00,315.03,315.03,312.82,313.58,6885.0,306.402,306.402,304.2525,304.9917,6885.0
2023-03-24 10:45:00,313.52,314.0,313.04,313.4,38743.0,304.9333,305.4002,304.4665,304.8166,38743.0
2023-03-24 10:50:00,313.16,313.78,313.16,313.48,2644.0,304.5832,305.1862,304.5832,304.8944,2644.0
2023-03-24 10:55:00,313.47,314.27,313.46,314.27,6427.0,304.8847,305.6628,304.875,305.6628,6427.0
2023-03-24 11:00:00,314.04,314.34,313.59,314.19,2123.0,305.4391,305.7309,305.0014,305.585,2123.0
2023-03-24 11:05:00,314.47,314.47,313.5,313.5,1355.0,305.8573,305.8573,304.9139,304.9139,1355.0
2023-03-24 11:10:00,313.5,313.58,312.79,313.16,4279.0,304.9139,304.9917,304.2233,304.5832,4279.0
2023-03-24 11:15:00,313.02,314.03,313.02,313.91,1603.0,304.447,305.4294,304.447,305.3127,1603.0
2023-03-24 11:20:00,314.25,314.7,313.85,314.39,2772.0,305.6433,306.081,305.2543,305.7795,2772.0
2023-03-24 11:25:00,314.68,315.24,314.56,314.75,4946.0,306.0616,306.6062,305.9449,306.1296,4946.0
2023-03-24 11:30:00,314.75,315.05,314.63,315.05,2105.0,306.1296,306.4214,306.0129,306.4214,2105.0
2023-03-24 11:35:00,315.23,315.71,315.02,315.03,3800.0,306.5965,307.0634,306.3923,306.402,3800.0
2023-03-24 11:40:00,315.13,315.31,314.97,315.31,2603.0,306.4992,306.6743,306.3436,306.6743,2603.0
2023-03-24 11:45:00,315.5,317.34,315.5,317.2,7899.0,306.8591,308.6487,306.8591,308.5125,7899.0
2023-03-24 11:50:00,317.15,317.2,316.57,316.93,12053.0,308.4639,308.5125,307.8998,308.2499,12053.0
2023-03-24 11:55:00,317.17,318.16,317.1,317.87,8699.0,308.4834,309.4463,308.4153,309.1642,8699.0
2023-03-24 12:00:00,317.96,318.7,317.8,317.92,11193.0,309.2517,309.9715,309.0961,309.2128,11193.0
2023-03-24 12:05:00,317.98,318.25,317.66,317.66,6549.0,309.2712,309.5338,308.9599,308.9599,6549.0
2023-03-24 12:10:00,317.72,317.77,317.37,317.37,2904.0,309.0183,309.0669,308.6779,308.6779,2904.0
2023-03-24 12:15:00,317.73,317.73,316.88,317.13,2143.0,309.028,309.028,308.2013,308.4445,2143.0
2023-03-24 12:20:00,317.22,317.41,317.0,317.35,2847.0,308.532,308.7168,308.318,308.6584,2847.0
2023-03-24 12:25:00,317.44,317.57,317.12,317.52,1400.0,308.746,308.8724,308.4347,308.8238,1400.0
2023-03-24 12:30:00,317.63,317.78,317.37,317.74,1600.0,308.9308,309.0767,308.6779,309.0378,1600.0
2023-03-24 12:35:00,317.82,318.01,317.57,317.88,1625.0,309.1156,309.3004,308.8724,309.1739,1625.0
2023-03-24 12:40:00,317.86,318.46,317.8,318.22,1435.0,309.1545,309.738,309.0961,309.5046,1435.0
2023-03-24 12:45:00,318.26,318.66,318.19,318.53,1419.0,309.5435,309.9326,309.4754,309.8061,1419.0
2023-03-24 12:50:00,318.65,318.75,318.12,318.12,2153.0,309.9228,310.0201,309.4074,309.4074,2153.0
2023-03-24 12:55:00,318.32,318.69,318.21,318.28,2183.0,309.6019,309.9617,309.4949,309.563,2183.0
2023-03-24 13:00:00,318.61,318.62,318.24,318.31,2541.0,309.8839,309.8937,309.5241,309.5921,2541.0
2023-03-24 13:05:00,318.32,318.57,318.14,318.17,2063.0,309.6019,309.845,309.4268,309.456,2063.0
2023-03-24 13:10:00,318.21,318.3,318.11,318.12,1681.0,309.4949,309.5824,309.3976,309.4074,1681.0
2023-03-24 13:15:00,318.28,318.28,317.61,317.78,1286.0,309.563,309.563,308.9113,309.0767,1286.0
2023-03-24 13:20:00,317.78,318.19,317.78,318.0,1602.0,309.0767,309.4754,309.0767,309.2906,1602.0
2023-03-24 13:25:00,318.16,319.03,318.16,318.59,4761.0,309.4463,310.2924,309.4463,309.8645,4761.0
2023-03-24 13:30:00,318.81,319.12,318.71,318.71,700.0,310.0785,310.38,309.9812,309.9812,700.0
2023-03-24 13:35:00,318.79,319.1,318.79,319.0,2303.0,310.059,310.3605,310.059,310.2633,2303.0
2023-03-24 13:40:00,319.28,319.39,318.9,318.9,17372.0,310.5356,310.6426,310.166,310.166,17372.0
2023-03-24 13:45:00,318.89,318.89,318.12,318.21,5353.0,310.1563,310.1563,309.4074,309.4949,5353.0
2023-03-24 13:50:00,318.22,318.22,317.9,317.95,1526.0,309.5046,309.5046,309.1934,309.242,1526.0
2023-03-24 13:55:00,318.1,318.44,317.89,318.44,2877.0,309.3879,309.7186,309.1837,309.7186,2877.0
2023-03-24 14:00:00,318.67,319.2,318.6,319.08,2316.0,309.9423,310.4578,309.8742,310.3411,2316.0
2023-03-24 14:05:00,319.08,319.25,318.78,319.25,1209.0,310.3411,310.5064,310.0493,310.5064,1209.0
2023-03-24 14:10:00,319.14,319.34,319.12,319.24,2113.0,310.3994,310.5939,310.38,310.4967,2113.0
2023-03-24 14:15:00,319.23,319.33,319.0,319.19,7473.0,310.487,310.5842,310.2633,310.448,7473.0
2023-03-24 14:20:00,319.25,319.39,318.91,319.01,2998.0,310.5064,310.6426,310.1757,310.273,2998.0
2023-03-24 14:25:00,319.02,319.27,319.0,319.26,4563.0,310.2827,310.5259,310.2633,310.5161,4563.0
2023-03-24 14:30:00,319.27,319.96,319.1,319.7,6746.0,310.5259,311.197,310.3605,310.9441,6746.0
2023-03-24 14:35:00,319.79,319.8,319.41,319.77,2710.0,311.0316,311.0413,310.662,311.0122,2710.0
2023-03-24 14:40:00,319.64,319.94,319.56,319.66,1400.0,310.8857,311.1775,310.8079,310.9052,1400.0
2023-03-24 14:45:00,319.74,319.98,319.61,319.78,3740.0,310.983,311.2164,310.8565,311.0219,3740.0
2023-03-24 14:50:00,319.7,319.88,319.51,319.75,6751.0,310.9441,311.1191,310.7593,310.9927,6751.0
2023-03-24 14:55:00,319.72,320.13,319.44,319.44,5439.0,310.9635,311.3623,310.6912,310.6912,5439.0
2023-03-24 15:00:00,319.43,319.44,318.91,319.07,3401.0,310.6815,310.6912,310.1757,310.3313,3401.0
2023-03-24 15:05:00,319.05,319.31,318.97,319.07,9616.0,310.3119,310.5648,310.2341,310.3313,9616.0
2023-03-24 15:10:00,319.17,319.74,319.1,319.5,3652.0,310.4286,310.983,310.3605,310.7496,3652.0
2023-03-24 15:15:00,319.21,319.9,319.21,319.88,2589.0,310.4675,311.1386,310.4675,311.1191,2589.0
2023-03-24 15:20:00,319.97,320.5,319.9,319.96,3807.0,311.2067,311.7222,311.1386,311.197,3807.0
2023-03-24 15:25:00,320.13,320.51,319.96,320.41,3309.0,311.3623,311.7319,311.197,311.6346,3309.0
2023-03-24 15:30:00,320.33,320.82,320.2,320.28,6164.0,311.5568,312.0334,311.4304,311.5082,6164.0
2023-03-24 15:35:00,320.27,320.7,320.11,320.28,5867.0,311.4985,311.9167,311.3428,311.5082,5867.0
2023-03-24 15:40:00,320.35,320.44,320.05,320.11,6594.0,311.5763,311.6638,311.2845,311.3428,6594.0
2023-03-24 15:45:00,320.14,320.39,319.97,320.19,7574.0,311.372,311.6152,311.2067,311.4207,7574.0
2023-03-24 15:50:00,320.02,320.23,319.89,319.89,13491.0,311.2553,311.4596,311.1289,311.1289,13491.0
2023-03-24 15:55:00,320.0,321.03,319.92,321.02,39135.0,311.2359,312.2377,311.1581,312.2279,39135.0
2023-03-27 09:30:00,325.62,325.83,323.02,325.7,7756.0,316.7019,316.9062,314.1732,316.7798,7756.0
2023-03-27 09:35:00,325.03,325.03,323.31,323.31,3566.0,316.1281,316.1281,314.4552,314.4552,3566.0
2023-03-27 09:40:00,323.1,324.36,323.09,323.75,3936.0,314.251,315.4765,314.2412,314.8832,3936.0
2023-03-27 09:45:00,323.96,325.03,323.83,325.03,3590.0,315.0874,316.1281,314.961,316.1281,3590.0
2023-03-27 09:50:00,324.93,325.31,324.61,324.66,2554.0,316.0308,316.4004,315.7196,315.7682,2554.0
2023-03-27 09:55:00,324.99,325.41,324.34,324.81,3076.0,316.0892,316.4977,315.457,315.9141,3076.0
2023-03-27 10:00:00,324.63,324.64,324.04,324.54,1462.0,315.7391,315.7488,315.1652,315.6515,1462.0
2023-03-27 10:05:00,324.2,324.25,323.31,323.42,1371.0,315.3208,315.3695,314.4552,314.5622,1371.0
2023-03-27 10:10:00,323.7,324.0,323.51,323.58,1842.0,314.8345,315.1263,314.6497,314.7178,1842.0
2023-03-27 10:15:00,323.03,323.91,322.42,322.75,4347.0,314.1829,315.0388,313.5896,313.9105,4347.0
2023-03-27 10:20:00,322.73,323.06,322.33,322.33,2579.0,313.8911,314.2121,313.502,313.502,2579.0
2023-03-27 10:25:00,322.25,322.52,322.0,322.52,1500.0,313.4242,313.6868,313.1811,313.6868,1500.0
2023-03-27 10:30:00,322.4,322.6,322.09,322.24,3847.0,313.5701,313.7647,313.2686,313.4145,3847.0
2023-03-27 10:35:00,322.05,323.02,321.89,322.76,1727.0,313.2297,314.1732,313.0741,313.9203,1727.0
2023-03-27 10:40:00,322.82,322.92,322.44,322.92,1980.0,313.9786,314.0759,313.609,314.0759,1980.0
2023-03-27 10:45:00,322.65,323.08,322.4,322.7,3000.0,313.8133,314.2315,313.5701,313.8619,3000.0
2023-03-27 10:50:00,322.91,323.05,322.47,322.82,1507.0,314.0662,314.2023,313.6382,313.9786,1507.0
2023-03-27 10:55:00,322.85,323.13,322.4,322.44,2037.0,314.0078,314.2801,313.5701,313.609,2037.0
2023-03-27 11:00:00,322.54,322.54,321.78,321.99,3110.0,313.7063,313.7063,312.9671,313.1714,3110.0
2023-03-27 11:05:00,321.86,322.37,321.52,321.96,1603.0,313.0449,313.541,312.7142,313.1422,1603.0
2023-03-27 11:10:00,321.95,322.51,321.95,322.48,1515.0,313.1325,313.6771,313.1325,313.6479,1515.0
2023-03-27 11:15:00,322.32,322.45,321.95,321.95,2909.0,313.4923,313.6188,313.1325,313.1325,2909.0
2023-03-27 11:20:00,321.99,322.54,321.99,322.54,1280.0,313.1714,313.7063,313.1714,313.7063,1280.0
2023-03-27 11:25:00,322.63,323.41,322.55,323.41,2728.0,313.7938,314.5525,313.716,314.5525,2728.0
2023-03-27 11:30:00,323.28,323.59,323.15,323.27,3010.0,314.426,314.7275,314.2996,314.4163,3010.0
2023-03-27 11:35:00,323.52,323.52,323.14,323.51,1020.0,314.6595,314.6595,314.2899,314.6497,1020.0
2023-03-27 11:40:00,323.39,323.61,323.17,323.61,1335.0,314.533,314.747,314.319,314.747,1335.0
2023-03-27 11:45:00,323.53,323.67,323.37,323.49,1515.0,314.6692,314.8053,314.5136,314.6303,1515.0
2023-03-27 11:50:00,323.46,323.46,322.9,322.91,1340.0,314.6011,314.6011,314.0564,314.0662,1340.0
2023-03-27 11:55:00,323.03,323.59,322.71,323.59,2010.0,314.1829,314.7275,313.8716,314.7275,2010.0
2023-03-27 12:00:00,323.57,324.23,323.42,324.23,800.0,314.7081,315.35,314.5622,315.35,800.0
2023-03-27 12:05:00,324.21,324.21,323.48,323.62,2332.0,315.3306,315.3306,314.6206,314.7567,2332.0
2023-03-27 12:10:00,323.71,323.82,323.71,323.73,600.0,314.8443,314.9512,314.8443,314.8637,600.0
2023-03-27 12:15:00,323.88,324.51,323.77,324.5,1334.0,315.0096,315.6223,314.9026,315.6126,1334.0
2023-03-27 12:20:00,324.41,324.48,324.22,324.48,2156.0,315.5251,315.5932,315.3403,315.5932,2156.0
2023-03-27 12:25:00,324.45,324.45,324.04,324.12,3108.0,315.564,315.564,315.1652,315.243,3108.0
2023-03-27 12:30:00,324.26,324.46,323.86,323.86,3213.0,315.3792,315.5737,314.9901,314.9901,3213.0
2023-03-27 12:35:00,323.71,324.02,323.45,323.91,7394.0,314.8443,315.1458,314.5914,315.0388,7394.0
2023-03-27 12:40:00,323.85,323.95,323.57,323.67,1300.0,314.9804,315.0777,314.7081,314.8053,1300.0
2023-03-27 12:45:00,323.7,324.2,323.7,324.2,3246.0,314.8345,315.3208,314.8345,315.3208,3246.0
2023-03-27 12:50:00,324.19,324.72,324.19,324.25,3762.0,315.3111,315.8266,315.3111,315.3695,3762.0
2023-03-27 12:55:00,324.35,324.35,323.97,324.23,1915.0,315.4667,315.4667,315.0971,315.35,1915.0
2023-03-27 13:00:00,324.26,325.11,324.26,324.82,2220.0,315.3792,316.2059,315.3792,315.9239,2220.0
2023-03-27 13:05:00,324.72,324.73,324.37,324.5,1830.0,315.8266,315.8363,315.4862,315.6126,1830.0
2023-03-27 13:10:00,324.32,324.33,323.94,324.15,1500.0,315.4375,315.4473,315.068,315.2722,1500.0
2023-03-27 13:15:00,324.37,324.68,324.06,324.68,2700.0,315.4862,315.7877,315.1847,315.7877,2700.0
2023-03-27 13:20:00,324.69,325.14,324.67,325.05,1825.0,315.7974,316.2351,315.778,316.1476,1825.0
2023-03-27 13:25:00,325.16,325.18,324.92,325.17,1140.0,316.2545,316.274,316.0211,316.2643,1140.0
2023-03-27 13:30:00,325.18,325.37,324.94,325.2,2400.0,316.274,316.4588,316.0406,316.2934,2400.0
2023-03-27 13:35:00,325.18,325.23,324.78,325.05,2181.0,316.274,316.3226,315.8849,316.1476,2181.0
2023-03-27 13:40:00,324.97,325.29,324.97,325.25,1602.0,316.0697,316.381,316.0697,316.3421,1602.0
2023-03-27 13:45:00,325.18,325.55,324.97,325.3,2722.0,316.274,316.6339,316.0697,316.3907,2722.0
2023-03-27 13:50:00,324.89,325.18,324.71,324.79,3765.0,315.9919,316.274,315.8169,315.8947,3765.0
2023-03-27 13:55:00,324.84,325.11,324.6,324.76,4021.0,315.9433,316.2059,315.7099,315.8655,4021.0
2023-03-27 14:00:00,324.63,324.69,324.22,324.38,4335.0,315.7391,315.7974,315.3403,315.4959,4335.0
2023-03-27 14:05:00,324.36,324.97,324.2,324.91,9735.0,315.4765,316.0697,315.3208,316.0114,9735.0
2023-03-27 14:10:00,324.81,324.89,324.21,324.47,10936.0,315.9141,315.9919,315.3306,315.5834,10936.0
2023-03-27 14:15:00,324.44,324.66,324.03,324.6,13197.0,315.5543,315.7682,315.1555,315.7099,13197.0
2023-03-27 14:20:00,324.59,324.67,324.38,324.43,15328.0,315.7002,315.778,315.4959,315.5445,15328.0
2023-03-27 14:25:00,324.47,324.82,324.47,324.74,2688.0,315.5834,315.9239,315.5834,315.846,2688.0
2023-03-27 14:30:00,324.72,325.13,324.62,325.13,3700.0,315.8266,316.2254,315.7293,316.2254,3700.0
2023-03-27 14:35:00,325.09,325.47,325.08,325.23,3432.0,316.1865,316.5561,316.1767,316.3226,3432.0
2023-03-27 14:40:00,325.31,325.46,325.08,325.28,3013.0,316.4004,316.5463,316.1767,316.3713,3013.0
2023-03-27 14:45:00,325.31,325.63,325.31,325.5,2700.0,316.4004,316.7117,316.4004,316.5852,2700.0
2023-03-27 14:50:00,325.5,325.68,325.2,325.2,3803.0,316.5852,316.7603,316.2934,316.2934,3803.0
2023-03-27 14:55:00,325.08,325.72,325.08,325.42,2786.0,316.1767,316.7992,316.1767,316.5074,2786.0
2023-03-27 15:00:00,325.52,325.94,325.27,325.28,5582.0,316.6047,317.0132,316.3615,316.3713,5582.0
2023-03-27 15:05:00,325.36,325.41,324.88,324.88,3900.0,316.4491,316.4977,315.9822,315.9822,3900.0
2023-03-27 15:10:00,324.82,325.0,324.58,324.79,1770.0,315.9239,316.0989,315.6904,315.8947,1770.0
2023-03-27 15:15:00,324.63,325.13,324.5,324.86,15993.0,315.7391,316.2254,315.6126,315.9628,15993.0
2023-03-27 15:20:00,324.77,325.02,324.65,324.88,4216.0,315.8752,316.1184,315.7585,315.9822,4216.0
2023-03-27 15:25:00,325.01,325.24,324.83,324.98,5229.0,316.1086,316.3323,315.9336,316.0795,5229.0
2023-03-27 15:30:00,325.04,325.27,324.81,325.27,4391.0,316.1378,316.3615,315.9141,316.3615,4391.0
2023-03-27 15:35:00,325.31,325.34,324.81,325.03,4247.0,316.4004,316.4296,315.9141,316.1281,4247.0
2023-03-27 15:40:00,324.98,325.49,324.82,324.98,6820.0,316.0795,316.5755,315.9239,316.0795,6820.0
2023-03-27 15:45:00,324.96,324.97,324.38,324.69,5795.0,316.06,316.0697,315.4959,315.7974,5795.0
2023-03-27 15:50:00,324.5,325.23,324.11,324.56,18229.0,315.6126,316.3226,315.2333,315.671,18229.0
2023-03-27 15:55:00,324.54,324.87,324.34,324.74,34976.0,315.6515,315.9725,315.457,315.846,34976.0
2023-03-28 09:30:00,324.55,326.21,324.55,326.18,4568.0,315.6612,317.2758,315.6612,317.2466,4568.0
2023-03-28 09:35:00,326.77,327.98,326.55,327.33,2383.0,317.8204,318.9973,317.6065,318.3651,2383.0
2023-03-28 09:40:00,327.79,328.66,327.71,328.57,7704.0,318.8125,319.6587,318.7347,319.5711,7704.0
2023-03-28 09:45:00,328.57,328.89,327.61,327.76,2713.0,319.5711,319.8824,318.6374,318.7833,2713.0
2023-03-28 09:50:00,328.0,328.0,326.94,327.23,3029.0,319.0168,319.0168,317.9858,318.2678,3029.0
2023-03-28 09:55:00,327.22,327.45,326.44,326.44,2996.0,318.2581,318.4818,317.4995,317.4995,2996.0
2023-03-28 10:00:00,326.98,327.19,326.34,327.02,1673.0,318.0247,318.2289,317.4022,318.0636,1673.0
2023-03-28 10:05:00,327.73,328.29,327.43,328.0,2311.0,318.7542,319.2988,318.4624,319.0168,2311.0
2023-03-28 10:10:00,328.69,328.69,327.99,328.37,1977.0,319.6879,319.6879,319.007,319.3766,1977.0
2023-03-28 10:15:00,328.45,328.53,327.74,328.31,3865.0,319.4544,319.5322,318.7639,319.3183,3865.0
2023-03-28 10:20:00,328.49,328.65,328.03,328.32,1600.0,319.4933,319.649,319.0459,319.328,1600.0
2023-03-28 10:25:00,328.54,328.72,328.04,328.1,2001.0,319.542,319.717,319.0557,319.114,2001.0
2023-03-28 10:30:00,328.51,329.0,326.99,327.13,10041.0,319.5128,319.9894,318.0344,318.1706,10041.0
2023-03-28 10:35:00,327.23,327.38,327.11,327.33,1790.0,318.2678,318.4137,318.1511,318.3651,1790.0
2023-03-28 10:40:00,327.16,327.61,327.06,327.61,1912.0,318.1998,318.6374,318.1025,318.6374,1912.0
2023-03-28 10:45:00,327.76,328.09,327.63,328.05,2657.0,318.7833,319.1043,318.6569,319.0654,2657.0
2023-03-28 10:50:00,328.16,328.47,328.05,328.47,1938.0,319.1724,319.4739,319.0654,319.4739,1938.0
2023-03-28 10:55:00,328.28,328.43,328.21,328.43,2801.0,319.2891,319.435,319.221,319.435,2801.0
2023-03-28 11:00:00,328.41,328.98,328.12,328.14,4028.0,319.4155,319.9699,319.1335,319.1529,4028.0
2023-03-28 11:05:00,328.29,328.29,327.34,327.37,1456.0,319.2988,319.2988,318.3748,318.404,1456.0
2023-03-28 11:10:00,327.43,327.62,327.17,327.62,2263.0,318.4624,318.6472,318.2095,318.6472,2263.0
2023-03-28 11:15:00,327.77,327.81,327.46,327.68,2338.0,318.7931,318.832,318.4915,318.7055,2338.0
2023-03-28 11:20:00,327.92,328.44,327.92,328.03,2168.0,318.9389,319.4447,318.9389,319.0459,2168.0
2023-03-28 11:25:00,328.1,328.61,328.1,328.42,2074.0,319.114,319.6101,319.114,319.4253,2074.0
2023-03-28 11:30:00,328.54,328.76,328.4,328.59,3682.0,319.542,319.7559,319.4058,319.5906,3682.0
2023-03-28 11:35:00,328.65,329.26,328.65,329.02,1175.0,319.649,320.2422,319.649,320.0088,1175.0
2023-03-28 11:40:00,329.1,329.1,328.44,328.44,2708.0,320.0866,320.0866,319.4447,319.4447,2708.0
2023-03-28 11:45:00,328.44,328.44,327.7,327.7,1263.0,319.4447,319.4447,318.725,318.725,1263.0
2023-03-28 11:50:00,327.99,328.04,327.84,327.97,1240.0,319.007,319.0557,318.8611,318.9876,1240.0
2023-03-28 11:55:00,327.98,328.36,327.97,328.31,1520.0,318.9973,319.3669,318.9876,319.3183,1520.0
2023-03-28 12:00:00,328.55,328.55,327.92,327.99,8674.0,319.5517,319.5517,318.9389,319.007,8674.0
2023-03-28 12:05:00,327.83,328.02,327.81,327.87,3475.0,318.8514,319.0362,318.832,318.8903,3475.0
2023-03-28 12:10:00,327.81,328.04,327.57,328.04,4030.0,318.832,319.0557,318.5985,319.0557,4030.0
2023-03-28 12:15:00,328.15,328.15,327.53,327.54,2206.0,319.1627,319.1627,318.5596,318.5694,2206.0
2023-03-28 12:20:00,327.56,327.9,327.3,327.53,2577.0,318.5888,318.9195,318.3359,318.5596,2577.0
2023-03-28 12:25:00,327.33,327.42,327.32,327.42,400.0,318.3651,318.4526,318.3554,318.4526,400.0
2023-03-28 12:30:00,327.28,327.28,327.17,327.27,732.0,318.3165,318.3165,318.2095,318.3068,732.0
2023-03-28 12:35:00,327.44,327.57,327.43,327.57,975.0,318.4721,318.5985,318.4624,318.5985,975.0
2023-03-28 12:40:00,327.61,327.73,327.6,327.73,500.0,318.6374,318.7542,318.6277,318.7542,500.0
2023-03-28 12:45:00,327.69,328.12,327.61,328.1,1312.0,318.7152,319.1335,318.6374,319.114,1312.0
2023-03-28 12:50:00,327.96,328.02,327.83,327.92,1708.0,318.9779,319.0362,318.8514,318.9389,1708.0
2023-03-28 12:55:00,328.0,328.31,328.0,328.11,806.0,319.0168,319.3183,319.0168,319.1237,806.0
2023-03-28 13:00:00,328.26,328.26,327.63,327.66,1122.0,319.2696,319.2696,318.6569,318.6861,1122.0
2023-03-28 13:05:00,327.43,327.43,327.32,327.32,346.0,318.4624,318.4624,318.3554,318.3554,346.0
2023-03-28 13:10:00,327.49,327.49,327.15,327.15,600.0,318.5207,318.5207,318.19,318.19,600.0
2023-03-28 13:15:00,326.85,327.05,326.85,327.05,659.0,317.8983,318.0928,317.8983,318.0928,659.0
2023-03-28 13:20:00,326.94,326.96,326.84,326.88,917.0,317.9858,318.0052,317.8885,317.9274,917.0
2023-03-28 13:25:00,326.82,327.05,326.82,327.05,500.0,317.8691,318.0928,317.8691,318.0928,500.0
2023-03-28 13:30:00,326.97,327.19,326.76,326.76,2045.0,318.015,318.2289,317.8107,317.8107,2045.0
2023-03-28 13:35:00,326.81,326.81,326.59,326.69,802.0,317.8594,317.8594,317.6454,317.7426,802.0
2023-03-28 13:40:00,326.67,326.8,326.53,326.53,800.0,317.7232,317.8496,317.587,317.587,800.0
2023-03-28 13:45:00,326.31,326.65,326.31,326.48,1426.0,317.373,317.7037,317.373,317.5384,1426.0
2023-03-28 13:50:00,326.42,326.83,326.28,326.83,2581.0,317.48,317.8788,317.3439,317.8788,2581.0
2023-03-28 13:55:00,326.63,326.81,326.43,326.7,1091.0,317.6843,317.8594,317.4898,317.7524,1091.0
2023-03-28 14:00:00,326.84,327.53,326.83,327.51,1817.0,317.8885,318.5596,317.8788,318.5402,1817.0
2023-03-28 14:05:00,327.38,327.57,327.24,327.44,2140.0,318.4137,318.5985,318.2776,318.4721,2140.0
2023-03-28 14:10:00,327.35,327.42,327.12,327.15,1975.0,318.3846,318.4526,318.1609,318.19,1975.0
2023-03-28 14:15:00,327.24,327.24,326.71,326.71,1587.0,318.2776,318.2776,317.7621,317.7621,1587.0
2023-03-28 14:20:00,326.87,326.87,326.38,326.44,1696.0,317.9177,317.9177,317.4411,317.4995,1696.0
2023-03-28 14:25:00,326.43,326.73,326.42,326.44,1049.0,317.4898,317.7815,317.48,317.4995,1049.0
2023-03-28 14:30:00,326.6,326.6,326.28,326.28,9008.0,317.6551,317.6551,317.3439,317.3439,9008.0
2023-03-28 14:35:00,326.35,326.35,326.03,326.04,2606.0,317.4119,317.4119,317.1007,317.1104,2606.0
2023-03-28 14:40:00,326.04,326.28,325.97,326.28,1192.0,317.1104,317.3439,317.0424,317.3439,1192.0
2023-03-28 14:45:00,326.31,326.69,326.18,326.25,3230.0,317.373,317.7426,317.2466,317.3147,3230.0
2023-03-28 14:50:00,326.26,326.62,326.23,326.62,6498.0,317.3244,317.6746,317.2952,317.6746,6498.0
2023-03-28 14:55:00,326.61,326.76,326.6,326.67,3575.0,317.6648,317.8107,317.6551,317.7232,3575.0
2023-03-28 15:00:00,326.67,326.9,326.66,326.7,2040.0,317.7232,317.9469,317.7135,317.7524,2040.0
2023-03-28 15:05:00,326.73,327.01,326.67,326.72,2586.0,317.7815,318.0539,317.7232,317.7718,2586.0
2023-03-28 15:10:00,326.74,326.75,326.25,326.36,1800.0,317.7913,317.801,317.3147,317.4217,1800.0
2023-03-28 15:15:00,326.25,326.44,325.82,325.82,1200.0,317.3147,317.4995,316.8965,316.8965,1200.0
2023-03-28 15:20:00,325.97,326.12,325.81,325.85,2442.0,317.0424,317.1882,316.8867,316.9256,2442.0
2023-03-28 15:25:00,325.92,326.09,325.64,325.88,2373.0,316.9937,317.1591,316.7214,316.9548,2373.0
2023-03-28 15:30:00,325.88,326.45,325.72,326.45,4114.0,316.9548,317.5092,316.7992,317.5092,4114.0
2023-03-28 15:35:00,326.59,326.96,326.48,326.7,4855.0,317.6454,318.0052,317.5384,317.7524,4855.0
2023-03-28 15:40:00,326.71,326.71,326.45,326.54,1916.0,317.7621,317.7621,317.5092,317.5967,1916.0
2023-03-28 15:45:00,326.62,326.97,326.51,326.97,5620.0,317.6746,318.015,317.5676,318.015,5620.0
2023-03-28 15:50:00,327.02,327.68,327.02,327.3,14132.0,318.0636,318.7055,318.0636,318.3359,14132.0
2023-03-28 15:55:00,327.42,327.75,327.03,327.74,41953.0,318.4526,318.7736,318.0733,318.7639,41953.0
2023-03-29 09:30:00,331.0,331.94,329.7,329.7,9297.0,321.9346,322.8489,320.6702,320.6702,9297.0
2023-03-29 09:35:00,330.33,330.33,329.72,329.72,864.0,321.2829,321.2829,320.6897,320.6897,864.0
2023-03-29 09:40:00,330.41,331.28,329.98,331.28,1883.0,321.3608,322.2069,320.9425,322.2069,1883.0
2023-03-29 09:45:00,331.41,331.44,330.34,330.79,5605.0,322.3334,322.3625,321.2927,321.7303,5605.0
2023-03-29 09:50:00,331.04,331.52,330.94,330.94,3026.0,321.9735,322.4404,321.8762,321.8762,3026.0
2023-03-29 09:55:00,330.86,331.0,330.57,330.57,1100.0,321.7984,321.9346,321.5164,321.5164,1100.0
2023-03-29 10:00:00,330.68,331.24,330.55,330.93,1350.0,321.6234,322.168,321.4969,321.8665,1350.0
2023-03-29 10:05:00,330.81,330.81,330.16,330.16,4136.0,321.7498,321.7498,321.1176,321.1176,4136.0
2023-03-29 10:10:00,330.15,330.17,329.83,329.98,1800.0,321.1079,321.1273,320.7966,320.9425,1800.0
2023-03-29 10:15:00,329.83,330.57,329.46,330.31,1735.0,320.7966,321.5164,320.4368,321.2635,1735.0
2023-03-29 10:20:00,330.25,330.41,329.88,329.88,3700.0,321.2051,321.3608,320.8453,320.8453,3700.0
2023-03-29 10:25:00,329.65,329.65,329.2,329.52,2341.0,320.6216,320.6216,320.1839,320.4951,2341.0
2023-03-29 10:30:00,329.52,330.25,329.51,330.04,3528.0,320.4951,321.2051,320.4854,321.0009,3528.0
2023-03-29 10:35:00,330.04,330.36,330.04,330.07,1664.0,321.0009,321.3121,321.0009,321.0301,1664.0
2023-03-29 10:40:00,330.24,330.24,329.84,330.15,3056.0,321.1954,321.1954,320.8064,321.1079,3056.0
2023-03-29 10:45:00,330.07,330.07,329.58,329.87,2653.0,321.0301,321.0301,320.5535,320.8355,2653.0
2023-03-29 10:50:00,329.97,330.26,329.89,329.98,3900.0,320.9328,321.2149,320.855,320.9425,3900.0
2023-03-29 10:55:00,329.87,330.11,329.47,329.54,2500.0,320.8355,321.069,320.4465,320.5146,2500.0
2023-03-29 11:00:00,329.61,330.34,329.6,330.21,4575.0,320.5827,321.2927,320.5729,321.1662,4575.0
2023-03-29 11:05:00,330.33,330.56,330.13,330.51,7735.0,321.2829,321.5066,321.0884,321.458,7735.0
2023-03-29 11:10:00,330.46,331.0,330.36,330.79,7215.0,321.4094,321.9346,321.3121,321.7303,7215.0
2023-03-29 11:15:00,330.79,330.99,330.52,330.53,8168.0,321.7303,321.9249,321.4677,321.4775,8168.0
2023-03-29 11:20:00,330.7,330.86,330.4,330.59,3296.0,321.6428,321.7984,321.351,321.5358,3296.0
2023-03-29 11:25:00,330.61,330.8,330.46,330.65,6807.0,321.5553,321.7401,321.4094,321.5942,6807.0
2023-03-29 11:30:00,330.78,331.22,330.76,331.02,2166.0,321.7206,322.1486,321.7012,321.954,2166.0
2023-03-29 11:35:00,331.13,331.44,331.01,331.37,4097.0,322.061,322.3625,321.9443,322.2945,4097.0
2023-03-29 11:40:00,331.25,331.38,331.24,331.35,801.0,322.1777,322.3042,322.168,322.275,801.0
2023-03-29 11:45:00,331.35,331.55,331.3,331.3,3327.0,322.275,322.4695,322.2264,322.2264,3327.0
2023-03-29 11:50:00,331.31,332.0,331.31,332.0,2061.0,322.2361,322.9072,322.2361,322.9072,2061.0
2023-03-29 11:55:00,332.13,332.3,331.91,331.91,3595.0,323.0336,323.199,322.8197,322.8197,3595.0
2023-03-29 12:00:00,331.99,332.08,331.87,331.93,2400.0,322.8975,322.985,322.7808,322.8391,2400.0
2023-03-29 12:05:00,331.84,331.86,331.43,331.61,6601.0,322.7516,322.771,322.3528,322.5279,6601.0
2023-03-29 12:10:00,331.69,332.02,331.69,332.02,1598.0,322.6057,322.9267,322.6057,322.9267,1598.0
2023-03-29 12:15:00,331.97,332.26,331.91,332.26,3246.0,322.878,323.1601,322.8197,323.1601,3246.0
2023-03-29 12:20:00,332.12,332.14,332.02,332.02,300.0,323.0239,323.0434,322.9267,322.9267,300.0
2023-03-29 12:25:00,331.81,332.05,331.77,331.85,1100.0,322.7224,322.9558,322.6835,322.7613,1100.0
2023-03-29 12:30:00,332.03,332.03,331.76,331.82,879.0,322.9364,322.9364,322.6738,322.7321,879.0
2023-03-29 12:35:00,331.61,332.12,331.6,332.06,1730.0,322.5279,323.0239,322.5182,322.9656,1730.0
2023-03-29 12:40:00,331.82,331.91,331.71,331.75,2803.0,322.7321,322.8197,322.6251,322.6641,2803.0
2023-03-29 12:45:00,331.86,332.01,331.69,331.95,2263.0,322.771,322.9169,322.6057,322.8586,2263.0
2023-03-29 12:50:00,331.86,332.02,331.75,331.81,7120.0,322.771,322.9267,322.6641,322.7224,7120.0
2023-03-29 12:55:00,331.94,332.03,331.75,331.75,1028.0,322.8489,322.9364,322.6641,322.6641,1028.0
2023-03-29 13:00:00,331.76,332.06,331.62,332.05,1805.0,322.6738,322.9656,322.5376,322.9558,1805.0
2023-03-29 13:05:00,332.08,332.69,332.03,332.69,1520.0,322.985,323.5783,322.9364,323.5783,1520.0
2023-03-29 13:10:00,332.47,332.6,332.33,332.49,5304.0,323.3643,323.4908,323.2282,323.3838,5304.0
2023-03-29 13:15:00,332.56,332.75,332.44,332.75,7919.0,323.4519,323.6367,323.3352,323.6367,7919.0
2023-03-29 13:20:00,332.73,332.73,332.67,332.67,702.0,323.6172,323.6172,323.5589,323.5589,702.0
2023-03-29 13:25:00,332.88,333.03,332.79,332.99,1360.0,323.7631,323.909,323.6756,323.8701,1360.0
2023-03-29 13:30:00,332.97,332.97,332.7,332.73,1506.0,323.8506,323.8506,323.588,323.6172,1506.0
2023-03-29 13:35:00,332.23,332.55,332.18,332.25,3109.0,323.1309,323.4421,323.0823,323.1504,3109.0
2023-03-29 13:40:00,332.43,332.46,332.16,332.46,2010.0,323.3254,323.3546,323.0628,323.3546,2010.0
2023-03-29 13:45:00,332.49,332.67,332.35,332.42,1726.0,323.3838,323.5589,323.2476,323.3157,1726.0
2023-03-29 13:50:00,332.43,332.45,332.26,332.27,800.0,323.3254,323.3449,323.1601,323.1698,800.0
2023-03-29 13:55:00,332.32,332.73,332.25,332.68,4102.0,323.2184,323.6172,323.1504,323.5686,4102.0
2023-03-29 14:00:00,332.69,332.7,332.0,332.01,2382.0,323.5783,323.588,322.9072,322.9169,2382.0
2023-03-29 14:05:00,332.01,332.55,331.97,332.55,2031.0,322.9169,323.4421,322.878,323.4421,2031.0
2023-03-29 14:10:00,332.57,332.6,332.35,332.35,1001.0,323.4616,323.4908,323.2476,323.2476,1001.0
2023-03-29 14:15:00,332.09,332.16,332.02,332.02,2189.0,322.9947,323.0628,322.9267,322.9267,2189.0
2023-03-29 14:20:00,331.97,332.17,331.97,332.17,1306.0,322.878,323.0726,322.878,323.0726,1306.0
2023-03-29 14:25:00,331.98,332.2,331.98,332.18,1399.0,322.8878,323.1017,322.8878,323.0823,1399.0
2023-03-29 14:30:00,332.15,332.29,332.08,332.16,3250.0,323.0531,323.1893,322.985,323.0628,3250.0
2023-03-29 14:35:00,332.2,332.32,332.15,332.2,1300.0,323.1017,323.2184,323.0531,323.1017,1300.0
2023-03-29 14:40:00,332.36,332.36,332.12,332.21,1137.0,323.2573,323.2573,323.0239,323.1115,1137.0
2023-03-29 14:45:00,332.15,332.52,332.15,332.46,2188.0,323.0531,323.413,323.0531,323.3546,2188.0
2023-03-29 14:50:00,332.57,332.69,332.18,332.69,6867.0,323.4616,323.5783,323.0823,323.5783,6867.0
2023-03-29 14:55:00,332.85,333.03,332.8,332.9,3118.0,323.7339,323.909,323.6853,323.7826,3118.0
2023-03-29 15:00:00,333.0,333.08,332.51,332.78,6575.0,323.8798,323.9576,323.4032,323.6658,6575.0
2023-03-29 15:05:00,332.66,332.78,332.62,332.76,930.0,323.5491,323.6658,323.5102,323.6464,930.0
2023-03-29 15:10:00,332.71,333.14,332.68,333.06,1900.0,323.5978,324.016,323.5686,323.9382,1900.0
2023-03-29 15:15:00,333.11,333.89,333.11,333.88,2652.0,323.9868,324.7454,323.9868,324.7357,2652.0
2023-03-29 15:20:00,333.92,334.17,333.92,333.96,2235.0,324.7746,325.0178,324.7746,324.8135,2235.0
2023-03-29 15:25:00,333.99,334.17,333.87,333.98,3353.0,324.8427,325.0178,324.726,324.833,3353.0
2023-03-29 15:30:00,333.93,333.95,333.5,333.53,5199.0,324.7843,324.8038,324.3661,324.3953,5199.0
2023-03-29 15:35:00,333.59,333.63,333.16,333.44,3894.0,324.4537,324.4926,324.0354,324.3078,3894.0
2023-03-29 15:40:00,333.28,333.81,333.22,333.81,2752.0,324.1522,324.6676,324.0938,324.6676,2752.0
2023-03-29 15:45:00,333.78,334.42,333.77,334.32,4700.0,324.6385,325.2609,324.6287,325.1637,4700.0
2023-03-29 15:50:00,334.15,334.26,333.53,333.61,17411.0,324.9983,325.1053,324.3953,324.4731,17411.0
2023-03-29 15:55:00,333.55,334.39,333.5,334.22,46217.0,324.4148,325.2317,324.3661,325.0664,46217.0
2023-03-30 09:30:00,336.87,338.12,335.35,335.9,10296.0,327.6438,328.8596,326.1655,326.7004,10296.0
2023-03-30 09:35:00,336.46,337.73,336.22,337.04,1574.0,327.2451,328.4803,327.0116,327.8092,1574.0
2023-03-30 09:40:00,337.38,338.17,337.38,338.07,3126.0,328.1399,328.9082,328.1399,328.811,3126.0
2023-03-30 09:45:00,337.89,338.49,337.89,338.14,10602.0,328.6359,329.2195,328.6359,328.879,10602.0
2023-03-30 09:50:00,338.08,338.1,337.38,337.38,2300.0,328.8207,328.8401,328.1399,328.1399,2300.0
2023-03-30 09:55:00,337.49,338.1,337.49,337.72,2299.0,328.2468,328.8401,328.2468,328.4705,2299.0
2023-03-30 10:00:00,337.71,337.74,337.31,337.45,1742.0,328.4608,328.49,328.0718,328.2079,1742.0
2023-03-30 10:05:00,337.31,337.43,336.57,336.64,11884.0,328.0718,328.1885,327.352,327.4201,11884.0
2023-03-30 10:10:00,336.63,336.63,335.77,335.77,1537.0,327.4104,327.4104,326.574,326.574,1537.0
2023-03-30 10:15:00,335.8,336.23,335.79,336.22,1594.0,326.6031,327.0214,326.5934,327.0116,1594.0
2023-03-30 10:20:00,336.13,336.13,335.92,335.92,579.0,326.9241,326.9241,326.7198,326.7198,579.0
2023-03-30 10:25:00,336.1,336.66,335.87,336.43,1736.0,326.8949,327.4396,326.6712,327.2159,1736.0
2023-03-30 10:30:00,336.46,337.28,336.46,336.69,1724.0,327.2451,328.0426,327.2451,327.4688,1724.0
2023-03-30 10:35:00,336.55,337.38,336.55,337.34,1360.0,327.3326,328.1399,327.3326,328.101,1360.0
2023-03-30 10:40:00,337.23,337.91,337.23,337.7,1856.0,327.994,328.6553,327.994,328.4511,1856.0
2023-03-30 10:45:00,337.64,338.17,337.64,337.85,3634.0,328.3927,328.9082,328.3927,328.597,3634.0
2023-03-30 10:50:00,337.83,338.37,337.77,338.07,11259.0,328.5775,329.1027,328.5192,328.811,11259.0
2023-03-30 10:55:00,338.05,338.05,337.35,337.35,2934.0,328.7915,328.7915,328.1107,328.1107,2934.0
2023-03-30 11:00:00,337.28,337.4,337.03,337.27,1587.0,328.0426,328.1593,327.7994,328.0329,1587.0
2023-03-30 11:05:00,337.13,337.88,337.08,337.53,2501.0,327.8967,328.6262,327.8481,328.2858,2501.0
2023-03-30 11:10:00,337.55,337.96,337.1,337.23,3267.0,328.3052,328.704,327.8675,327.994,3267.0
2023-03-30 11:15:00,337.23,338.15,337.05,338.02,5199.0,327.994,328.8888,327.8189,328.7623,5199.0
2023-03-30 11:20:00,337.94,338.59,337.94,338.54,7037.0,328.6845,329.3167,328.6845,329.2681,7037.0
2023-03-30 11:25:00,338.46,338.64,338.08,338.12,4863.0,329.1903,329.3654,328.8207,328.8596,4863.0
2023-03-30 11:30:00,338.09,338.1,337.79,337.9,8726.0,328.8304,328.8401,328.5386,328.6456,8726.0
2023-03-30 11:35:00,338.04,338.24,337.46,337.83,9017.0,328.7818,328.9763,328.2177,328.5775,9017.0
2023-03-30 11:40:00,337.77,337.87,337.54,337.55,4085.0,328.5192,328.6164,328.2955,328.3052,4085.0
2023-03-30 11:45:00,337.31,337.31,336.3,336.67,2889.0,328.0718,328.0718,327.0894,327.4493,2889.0
2023-03-30 11:50:00,336.57,336.96,336.26,336.26,2112.0,327.352,327.7314,327.0505,327.0505,2112.0
2023-03-30 11:55:00,336.29,336.62,336.29,336.58,3347.0,327.0797,327.4007,327.0797,327.3618,3347.0
2023-03-30 12:00:00,336.49,336.5,335.66,335.69,2050.0,327.2742,327.284,326.467,326.4961,2050.0
2023-03-30 12:05:00,335.66,336.09,335.66,336.0,982.0,326.467,326.8852,326.467,326.7977,982.0
2023-03-30 12:10:00,336.2,336.24,336.11,336.16,1386.0,326.9922,327.0311,326.9046,326.9533,1386.0
2023-03-30 12:15:00,336.13,336.13,335.92,335.95,2776.0,326.9241,326.9241,326.7198,326.749,2776.0
2023-03-30 12:20:00,336.06,336.06,335.9,336.04,900.0,326.856,326.856,326.7004,326.8366,900.0
2023-03-30 12:25:00,336.02,336.39,336.02,336.29,1313.0,326.8171,327.177,326.8171,327.0797,1313.0
2023-03-30 12:30:00,336.35,336.4,335.95,336.0,3970.0,327.1381,327.1867,326.749,326.7977,3970.0
2023-03-30 12:35:00,335.9,335.95,335.78,335.78,1281.0,326.7004,326.749,326.5837,326.5837,1281.0
2023-03-30 12:40:00,335.96,336.06,335.57,335.69,3590.0,326.7588,326.856,326.3794,326.4961,3590.0
2023-03-30 12:45:00,335.71,335.93,335.58,335.85,4430.0,326.5156,326.7296,326.3892,326.6518,4430.0
2023-03-30 12:50:00,335.91,336.17,335.58,336.17,2215.0,326.7101,326.963,326.3892,326.963,2215.0
2023-03-30 12:55:00,336.13,336.13,335.93,335.94,602.0,326.9241,326.9241,326.7296,326.7393,602.0
2023-03-30 13:00:00,335.92,336.42,335.91,336.12,2188.0,326.7198,327.2062,326.7101,326.9144,2188.0
2023-03-30 13:05:00,336.19,336.2,336.02,336.14,700.0,326.9825,326.9922,326.8171,326.9338,700.0
2023-03-30 13:10:00,336.2,336.29,336.01,336.01,1800.0,326.9922,327.0797,326.8074,326.8074,1800.0
2023-03-30 13:15:00,336.02,336.28,336.01,336.05,4771.0,326.8171,327.07,326.8074,326.8463,4771.0
2023-03-30 13:20:00,336.23,336.34,335.81,335.81,2499.0,327.0214,327.1283,326.6129,326.6129,2499.0
2023-03-30 13:25:00,335.81,336.07,335.74,335.96,5210.0,326.6129,326.8657,326.5448,326.7588,5210.0
2023-03-30 13:30:00,335.85,335.87,335.58,335.59,4006.0,326.6518,326.6712,326.3892,326.3989,4006.0
2023-03-30 13:35:00,335.41,335.53,335.33,335.52,1905.0,326.2238,326.3405,326.146,326.3308,1905.0
2023-03-30 13:40:00,335.42,335.47,335.24,335.43,2526.0,326.2335,326.2822,326.0585,326.2433,2526.0
2023-03-30 13:45:00,335.36,335.5,335.19,335.39,1502.0,326.1752,326.3113,326.0098,326.2044,1502.0
2023-03-30 13:50:00,335.54,335.54,335.42,335.44,1149.0,326.3503,326.3503,326.2335,326.253,1149.0
2023-03-30 13:55:00,335.5,335.83,335.41,335.71,9246.0,326.3113,326.6323,326.2238,326.5156,9246.0
2023-03-30 14:00:00,335.72,336.13,335.71,336.07,1494.0,326.5253,326.9241,326.5156,326.8657,1494.0
2023-03-30 14:05:00,336.2,336.37,336.2,336.32,685.0,326.9922,327.1575,326.9922,327.1089,685.0
2023-03-30 14:10:00,336.32,336.32,336.06,336.1,2413.0,327.1089,327.1089,326.856,326.8949,2413.0
2023-03-30 14:15:00,336.2,336.45,336.1,336.34,2465.0,326.9922,327.2353,326.8949,327.1283,2465.0
2023-03-30 14:20:00,336.47,336.78,336.45,336.78,817.0,327.2548,327.5563,327.2353,327.5563,817.0
2023-03-30 14:25:00,336.64,336.68,336.56,336.68,1300.0,327.4201,327.459,327.3423,327.459,1300.0
2023-03-30 14:30:00,336.68,336.77,336.47,336.76,3285.0,327.459,327.5466,327.2548,327.5368,3285.0
2023-03-30 14:35:00,336.77,336.77,336.04,336.23,1908.0,327.5466,327.5466,326.8366,327.0214,1908.0
2023-03-30 14:40:00,336.26,336.38,336.0,336.0,2562.0,327.0505,327.1672,326.7977,326.7977,2562.0
2023-03-30 14:45:00,336.0,336.16,335.78,336.16,3628.0,326.7977,326.9533,326.5837,326.9533,3628.0
2023-03-30 14:50:00,336.0,336.11,335.97,336.11,933.0,326.7977,326.9046,326.7685,326.9046,933.0
2023-03-30 14:55:00,336.11,336.36,336.06,336.35,2060.0,326.9046,327.1478,326.856,327.1381,2060.0
2023-03-30 15:00:00,336.34,336.36,336.2,336.32,1432.0,327.1283,327.1478,326.9922,327.1089,1432.0
2023-03-30 15:05:00,336.61,336.65,336.08,336.11,1482.0,327.3909,327.4299,326.8755,326.9046,1482.0
2023-03-30 15:10:00,336.07,336.21,336.0,336.1,2015.0,326.8657,327.0019,326.7977,326.8949,2015.0
2023-03-30 15:15:00,336.08,336.19,336.0,336.13,1411.0,326.8755,326.9825,326.7977,326.9241,1411.0
2023-03-30 15:20:00,336.2,336.28,336.08,336.19,1852.0,326.9922,327.07,326.8755,326.9825,1852.0
2023-03-30 15:25:00,336.2,336.45,336.15,336.45,2392.0,326.9922,327.2353,326.9435,327.2353,2392.0
2023-03-30 15:30:00,336.42,336.63,336.36,336.44,5454.0,327.2062,327.4104,327.1478,327.2256,5454.0
2023-03-30 15:35:00,336.3,336.74,336.21,336.74,3631.0,327.0894,327.5174,327.0019,327.5174,3631.0
2023-03-30 15:40:00,336.85,336.85,336.59,336.69,4691.0,327.6244,327.6244,327.3715,327.4688,4691.0
2023-03-30 15:45:00,336.67,336.98,336.66,336.97,16137.0,327.4493,327.7508,327.4396,327.7411,16137.0
2023-03-30 15:50:00,336.97,337.25,336.44,336.57,9433.0,327.7411,328.0134,327.2256,327.352,9433.0
2023-03-30 15:55:00,336.63,336.78,336.43,336.43,19903.0,327.4104,327.5563,327.2159,327.2159,19903.0
2023-03-31 09:30:00,338.5,339.51,338.41,338.41,10304.0,329.2292,330.2115,329.1417,329.1417,10304.0
2023-03-31 09:35:00,338.14,338.44,338.14,338.22,2827.0,328.879,329.1708,328.879,328.9569,2827.0
2023-03-31 09:40:00,338.6,338.6,338.19,338.19,1239.0,329.3264,329.3264,328.9277,328.9277,1239.0
2023-03-31 09:45:00,338.4,338.81,338.37,338.62,1700.0,329.1319,329.5307,329.1027,329.3459,1700.0
2023-03-31 09:50:00,338.46,338.46,338.03,338.03,1053.0,329.1903,329.1903,328.7721,328.7721,1053.0
2023-03-31 09:55:00,337.95,338.29,337.82,337.95,2079.0,328.6942,329.0249,328.5678,328.6942,2079.0
2023-03-31 10:00:00,338.09,338.28,337.74,337.98,2645.0,328.8304,329.0152,328.49,328.7234,2645.0
2023-03-31 10:05:00,337.98,337.98,336.98,336.98,1040.0,328.7234,328.7234,327.7508,327.7508,1040.0
2023-03-31 10:10:00,336.71,336.82,336.12,336.12,2342.0,327.4882,327.5952,326.9144,326.9144,2342.0
2023-03-31 10:15:00,336.31,336.65,336.17,336.55,2226.0,327.0992,327.4299,326.963,327.3326,2226.0
2023-03-31 10:20:00,336.35,336.77,336.1,336.76,4239.0,327.1381,327.5466,326.8949,327.5368,4239.0
2023-03-31 10:25:00,336.98,337.41,336.7,337.34,5478.0,327.7508,328.169,327.4785,328.101,5478.0
2023-03-31 10:30:00,337.24,337.54,337.17,337.26,1862.0,328.0037,328.2955,327.9356,328.0231,1862.0
2023-03-31 10:35:00,337.3,337.3,336.55,336.55,854.0,328.0621,328.0621,327.3326,327.3326,854.0
2023-03-31 10:40:00,336.71,337.31,336.71,337.31,11865.0,327.4882,328.0718,327.4882,328.0718,11865.0
2023-03-31 10:45:00,337.28,337.81,337.28,337.81,500.0,328.0426,328.5581,328.0426,328.5581,500.0
2023-03-31 10:50:00,337.78,338.02,337.12,337.34,1576.0,328.5289,328.7623,327.887,328.101,1576.0
2023-03-31 10:55:00,337.37,337.83,337.37,337.83,1444.0,328.1301,328.5775,328.1301,328.5775,1444.0
2023-03-31 11:00:00,337.68,337.83,337.57,337.57,1405.0,328.4316,328.5775,328.3247,328.3247,1405.0
2023-03-31 11:05:00,337.69,337.69,337.29,337.43,1725.0,328.4414,328.4414,328.0523,328.1885,1725.0
2023-03-31 11:10:00,337.56,338.04,337.54,338.04,1600.0,328.3149,328.7818,328.2955,328.7818,1600.0
2023-03-31 11:15:00,338.06,338.55,338.05,338.55,1200.0,328.8012,329.2778,328.7915,329.2778,1200.0
2023-03-31 11:20:00,338.65,338.94,338.65,338.84,1412.0,329.3751,329.6571,329.3751,329.5599,1412.0
2023-03-31 11:25:00,339.01,339.07,338.76,338.83,1304.0,329.7252,329.7836,329.4821,329.5501,1304.0
2023-03-31 11:30:00,338.75,338.76,338.36,338.36,1608.0,329.4723,329.4821,329.093,329.093,1608.0
2023-03-31 11:35:00,338.45,338.45,337.99,337.99,800.0,329.1806,329.1806,328.7332,328.7332,800.0
2023-03-31 11:40:00,337.81,338.17,337.77,338.14,1963.0,328.5581,328.9082,328.5192,328.879,1963.0
2023-03-31 11:45:00,338.42,338.48,338.09,338.09,1370.0,329.1514,329.2097,328.8304,328.8304,1370.0
2023-03-31 11:50:00,337.97,338.13,337.65,337.65,4144.0,328.7137,328.8693,328.4025,328.4025,4144.0
2023-03-31 11:55:00,337.6,338.05,337.6,337.83,3537.0,328.3538,328.7915,328.3538,328.5775,3537.0
2023-03-31 12:00:00,337.79,338.13,337.79,338.13,849.0,328.5386,328.8693,328.5386,328.8693,849.0
2023-03-31 12:05:00,338.08,338.08,337.73,337.93,2224.0,328.8207,328.8207,328.4803,328.6748,2224.0
2023-03-31 12:10:00,338.05,338.15,338.04,338.06,1170.0,328.7915,328.8888,328.7818,328.8012,1170.0
2023-03-31 12:15:00,338.0,338.28,337.89,338.28,2145.0,328.7429,329.0152,328.6359,329.0152,2145.0
2023-03-31 12:20:00,338.31,338.58,338.0,338.03,2080.0,329.0444,329.307,328.7429,328.7721,2080.0
2023-03-31 12:25:00,338.13,338.2,337.79,337.94,3127.0,328.8693,328.9374,328.5386,328.6845,3127.0
2023-03-31 12:30:00,337.96,337.96,337.55,337.59,2449.0,328.704,328.704,328.3052,328.3441,2449.0
2023-03-31 12:35:00,337.56,337.65,337.17,337.26,1333.0,328.3149,328.4025,327.9356,328.0231,1333.0
2023-03-31 12:40:00,337.36,337.46,337.04,337.09,1839.0,328.1204,328.2177,327.8092,327.8578,1839.0
2023-03-31 12:45:00,337.09,337.35,336.86,337.23,2813.0,327.8578,328.1107,327.6341,327.994,2813.0
2023-03-31 12:50:00,337.26,337.36,336.97,337.18,2200.0,328.0231,328.1204,327.7411,327.9453,2200.0
2023-03-31 12:55:00,337.14,337.3,336.85,336.85,1160.0,327.9064,328.0621,327.6244,327.6244,1160.0
2023-03-31 13:00:00,337.1,337.1,336.59,336.72,2019.0,327.8675,327.8675,327.3715,327.4979,2019.0
2023-03-31 13:05:00,336.56,336.88,336.32,336.88,2500.0,327.3423,327.6536,327.1089,327.6536,2500.0
2023-03-31 13:10:00,336.76,336.77,336.44,336.66,1636.0,327.5368,327.5466,327.2256,327.4396,1636.0
2023-03-31 13:15:00,336.66,336.91,336.56,336.72,2950.0,327.4396,327.6827,327.3423,327.4979,2950.0
2023-03-31 13:20:00,336.5,336.54,336.1,336.1,4489.0,327.284,327.3229,326.8949,326.8949,4489.0
2023-03-31 13:25:00,336.06,336.06,335.58,335.58,7648.0,326.856,326.856,326.3892,326.3892,7648.0
2023-03-31 13:30:00,335.64,336.09,335.49,336.09,4137.0,326.4475,326.8852,326.3016,326.8852,4137.0
2023-03-31 13:35:00,335.96,336.13,335.95,336.11,2129.0,326.7588,326.9241,326.749,326.9046,2129.0
2023-03-31 13:40:00,336.05,336.17,335.66,335.76,1806.0,326.8463,326.963,326.467,326.5642,1806.0
2023-03-31 13:45:00,335.85,335.85,335.44,335.61,1743.0,326.6518,326.6518,326.253,326.4183,1743.0
2023-03-31 13:50:00,335.56,335.72,335.19,335.23,3000.0,326.3697,326.5253,326.0098,326.0487,3000.0
2023-03-31 13:55:00,335.24,335.33,335.09,335.25,3950.0,326.0585,326.146,325.9126,326.0682,3950.0
2023-03-31 14:00:00,335.14,335.42,335.14,335.19,2228.0,325.9612,326.2335,325.9612,326.0098,2228.0
2023-03-31 14:05:00,335.15,335.67,335.05,335.46,5316.0,325.9709,326.4767,325.8737,326.2724,5316.0
2023-03-31 14:10:00,335.61,335.79,335.57,335.57,3296.0,326.4183,326.5934,326.3794,326.3794,3296.0
2023-03-31 14:15:00,335.48,335.55,335.03,335.34,6194.0,326.2919,326.36,325.8542,326.1557,6194.0
2023-03-31 14:20:00,335.35,335.46,334.92,334.92,4812.0,326.1655,326.2724,325.7472,325.7472,4812.0
2023-03-31 14:25:00,334.92,335.1,334.81,335.0,2974.0,325.7472,325.9223,325.6402,325.825,2974.0
2023-03-31 14:30:00,334.96,335.64,334.91,335.64,4800.0,325.7861,326.4475,325.7375,326.4475,4800.0
2023-03-31 14:35:00,335.51,335.6,335.29,335.35,4505.0,326.3211,326.4086,326.1071,326.1655,4505.0
2023-03-31 14:40:00,335.36,335.96,335.3,335.75,6722.0,326.1752,326.7588,326.1168,326.5545,6722.0
2023-03-31 14:45:00,335.71,335.86,335.51,335.86,5189.0,326.5156,326.6615,326.3211,326.6615,5189.0
2023-03-31 14:50:00,335.84,335.84,335.58,335.59,3400.0,326.642,326.642,326.3892,326.3989,3400.0
2023-03-31 14:55:00,335.48,335.67,335.24,335.57,6466.0,326.2919,326.4767,326.0585,326.3794,6466.0
2023-03-31 15:00:00,335.64,336.21,335.62,336.21,3738.0,326.4475,327.0019,326.4281,327.0019,3738.0
2023-03-31 15:05:00,336.21,336.21,335.75,336.06,4651.0,327.0019,327.0019,326.5545,326.856,4651.0
2023-03-31 15:10:00,335.98,336.18,335.38,335.39,7995.0,326.7782,326.9727,326.1946,326.2044,7995.0
2023-03-31 15:15:00,335.44,335.97,335.37,335.96,12828.0,326.253,326.7685,326.1849,326.7588,12828.0
2023-03-31 15:20:00,336.07,336.3,335.91,336.22,7461.0,326.8657,327.0894,326.7101,327.0116,7461.0
2023-03-31 15:25:00,336.23,336.6,336.16,336.6,9101.0,327.0214,327.3812,326.9533,327.3812,9101.0
2023-03-31 15:30:00,336.46,336.67,335.24,335.31,12234.0,327.2451,327.4493,326.0585,326.1266,12234.0
2023-03-31 15:35:00,335.25,336.08,335.17,335.69,18448.0,326.0682,326.8755,325.9904,326.4961,18448.0
2023-03-31 15:40:00,335.69,335.73,335.38,335.38,7646.0,326.4961,326.5351,326.1946,326.1946,7646.0
2023-03-31 15:45:00,335.37,335.81,335.2,335.64,8760.0,326.1849,326.6129,326.0196,326.4475,8760.0
2023-03-31 15:50:00,335.7,335.78,335.03,335.52,33919.0,326.5059,326.5837,325.8542,326.3308,33919.0
2023-03-31 15:55:00,335.57,336.87,335.57,336.11,70736.0,326.3794,327.6438,326.3794,326.9046,70736.0
2023-04-03 09:30:00,336.36,338.79,336.36,338.27,13610.0,327.1478,329.5112,327.1478,329.0055,13610.0
2023-04-03 09:35:00,338.13,339.19,337.47,338.8,7911.0,328.8693,329.9003,328.2274,329.521,7911.0
2023-04-03 09:40:00,338.81,339.31,338.35,339.02,23932.0,329.5307,330.017,329.0833,329.7349,23932.0
2023-04-03 09:45:00,338.8,339.64,338.8,339.42,7951.0,329.521,330.338,329.521,330.124,7951.0
2023-04-03 09:50:00,339.4,339.87,338.95,339.22,9545.0,330.1045,330.5617,329.6669,329.9295,9545.0
2023-04-03 09:55:00,339.19,339.58,339.06,339.31,6506.0,329.9003,330.2796,329.7738,330.017,6506.0
2023-04-03 10:00:00,339.4,339.73,337.9,339.14,15548.0,330.1045,330.4255,328.6456,329.8517,15548.0
2023-04-03 10:05:00,339.04,339.54,338.93,339.38,2179.0,329.7544,330.2407,329.6474,330.0851,2179.0
2023-04-03 10:10:00,339.07,339.1,338.04,338.05,3900.0,329.7836,329.8128,328.7818,328.7915,3900.0
2023-04-03 10:15:00,338.1,338.74,338.1,338.14,5452.0,328.8401,329.4626,328.8401,328.879,5452.0
2023-04-03 10:20:00,338.15,338.83,338.15,338.46,3979.0,328.8888,329.5501,328.8888,329.1903,3979.0
2023-04-03 10:25:00,338.43,338.55,338.01,338.4,4808.0,329.1611,329.2778,328.7526,329.1319,4808.0
2023-04-03 10:30:00,338.51,338.67,337.6,337.61,3750.0,329.2389,329.3945,328.3538,328.3636,3750.0
2023-04-03 10:35:00,337.6,337.7,336.55,336.81,4957.0,328.3538,328.4511,327.3326,327.5855,4957.0
2023-04-03 10:40:00,336.83,336.83,335.3,335.3,4494.0,327.6049,327.6049,326.1168,326.1168,4494.0
2023-04-03 10:45:00,335.55,335.92,335.3,335.45,8282.0,326.36,326.7198,326.1168,326.2627,8282.0
2023-04-03 10:50:00,335.43,335.46,334.01,334.31,11756.0,326.2433,326.2724,324.8622,325.1539,11756.0
2023-04-03 10:55:00,334.29,334.38,333.92,334.13,4306.0,325.1345,325.222,324.7746,324.9789,4306.0
2023-04-03 11:00:00,334.17,334.18,333.29,333.46,4191.0,325.0178,325.0275,324.1619,324.3272,4191.0
2023-04-03 11:05:00,333.54,333.56,332.92,333.1,7379.0,324.405,324.4245,323.802,323.9771,7379.0
2023-04-03 11:10:00,333.04,333.18,331.69,332.3,25337.0,323.9187,324.0549,322.6057,323.199,25337.0
2023-04-03 11:15:00,332.44,333.61,332.32,333.61,8072.0,323.3352,324.4731,323.2184,324.4731,8072.0
2023-04-03 11:20:00,333.68,333.68,332.86,332.92,10430.0,324.5412,324.5412,323.7437,323.802,10430.0
2023-04-03 11:25:00,332.98,333.4,332.96,333.32,2577.0,323.8604,324.2689,323.8409,324.1911,2577.0
2023-04-03 11:30:00,333.21,334.15,333.21,334.15,2268.0,324.0841,324.9983,324.0841,324.9983,2268.0
2023-04-03 11:35:00,334.15,334.27,333.89,333.96,4610.0,324.9983,325.115,324.7454,324.8135,4610.0
2023-04-03 11:40:00,334.07,334.25,333.64,333.71,1604.0,324.9205,325.0956,324.5023,324.5704,1604.0
2023-04-03 11:45:00,333.49,333.76,333.09,333.59,23037.0,324.3564,324.619,323.9674,324.4537,23037.0
2023-04-03 11:50:00,333.54,334.48,333.54,333.98,7067.0,324.405,325.3193,324.405,324.833,7067.0
2023-04-03 11:55:00,333.99,334.73,333.98,334.52,5945.0,324.8427,325.5624,324.833,325.3582,5945.0
2023-04-03 12:00:00,334.5,335.06,334.16,334.94,3998.0,325.3387,325.8834,325.008,325.7667,3998.0
2023-04-03 12:05:00,334.78,334.95,334.12,334.15,4101.0,325.6111,325.7764,324.9691,324.9983,4101.0
2023-04-03 12:10:00,334.16,334.65,334.15,334.65,2521.0,325.008,325.4846,324.9983,325.4846,2521.0
2023-04-03 12:15:00,334.64,334.85,334.64,334.79,2100.0,325.4749,325.6792,325.4749,325.6208,2100.0
2023-04-03 12:20:00,334.73,334.83,334.47,334.83,4190.0,325.5624,325.6597,325.3096,325.6597,4190.0
2023-04-03 12:25:00,334.75,334.99,334.67,334.94,3206.0,325.5819,325.8153,325.5041,325.7667,3206.0
2023-04-03 12:30:00,334.94,335.17,334.81,335.16,5808.0,325.7667,325.9904,325.6402,325.9807,5808.0
2023-04-03 12:35:00,335.14,335.22,335.08,335.18,3755.0,325.9612,326.039,325.9029,326.0001,3755.0
2023-04-03 12:40:00,335.25,335.32,334.89,334.94,3051.0,326.0682,326.1363,325.7181,325.7667,3051.0
2023-04-03 12:45:00,334.92,335.21,334.91,335.12,2400.0,325.7472,326.0293,325.7375,325.9418,2400.0
2023-04-03 12:50:00,335.13,335.19,334.73,334.78,4579.0,325.9515,326.0098,325.5624,325.6111,4579.0
2023-04-03 12:55:00,334.49,334.63,334.41,334.56,3190.0,325.329,325.4652,325.2512,325.3971,3190.0
2023-04-03 13:00:00,334.55,334.89,334.21,334.89,5017.0,325.3874,325.7181,325.0567,325.7181,5017.0
2023-04-03 13:05:00,334.86,334.86,334.65,334.82,2790.0,325.6889,325.6889,325.4846,325.65,2790.0
2023-04-03 13:10:00,334.82,335.46,334.82,335.27,6601.0,325.65,326.2724,325.65,326.0876,6601.0
2023-04-03 13:15:00,335.28,335.6,335.28,335.5,5934.0,326.0974,326.4086,326.0974,326.3113,5934.0
2023-04-03 13:20:00,335.5,335.54,335.15,335.21,4500.0,326.3113,326.3503,325.9709,326.0293,4500.0
2023-04-03 13:25:00,335.22,335.22,334.28,334.31,6761.0,326.039,326.039,325.1248,325.1539,6761.0
2023-04-03 13:30:00,334.28,334.65,334.25,334.57,2500.0,325.1248,325.4846,325.0956,325.4068,2500.0
2023-04-03 13:35:00,334.54,334.78,334.42,334.53,2680.0,325.3776,325.6111,325.2609,325.3679,2680.0
2023-04-03 13:40:00,334.46,334.53,334.08,334.14,4400.0,325.2998,325.3679,324.9302,324.9886,4400.0
2023-04-03 13:45:00,334.12,334.43,333.97,334.41,2004.0,324.9691,325.2707,324.8233,325.2512,2004.0
2023-04-03 13:50:00,334.37,334.37,334.1,334.21,2840.0,325.2123,325.2123,324.9497,325.0567,2840.0
2023-04-03 13:55:00,334.24,334.49,334.15,334.19,2700.0,325.0859,325.329,324.9983,325.0372,2700.0
2023-04-03 14:00:00,334.11,334.94,334.04,334.94,4736.0,324.9594,325.7667,324.8913,325.7667,4736.0
2023-04-03 14:05:00,335.05,335.35,334.89,335.05,7774.0,325.8737,326.1655,325.7181,325.8737,7774.0
2023-04-03 14:10:00,335.05,335.73,334.96,335.73,4707.0,325.8737,326.5351,325.7861,326.5351,4707.0
2023-04-03 14:15:00,335.7,336.26,335.51,336.13,11095.0,326.5059,327.0505,326.3211,326.9241,11095.0
2023-04-03 14:20:00,336.12,336.4,336.03,336.4,7281.0,326.9144,327.1867,326.8268,327.1867,7281.0
2023-04-03 14:25:00,336.31,336.6,336.26,336.59,4566.0,327.0992,327.3812,327.0505,327.3715,4566.0
2023-04-03 14:30:00,336.64,336.89,336.6,336.83,6070.0,327.4201,327.6633,327.3812,327.6049,6070.0
2023-04-03 14:35:00,336.87,337.09,336.68,336.93,6973.0,327.6438,327.8578,327.459,327.7022,6973.0
2023-04-03 14:40:00,336.94,337.1,336.8,337.09,6080.0,327.7119,327.8675,327.5757,327.8578,6080.0
2023-04-03 14:45:00,337.08,337.19,336.93,337.02,8120.0,327.8481,327.9551,327.7022,327.7897,8120.0
2023-04-03 14:50:00,337.05,337.08,336.82,336.82,5626.0,327.8189,327.8481,327.5952,327.5952,5626.0
2023-04-03 14:55:00,336.88,337.34,336.87,337.21,6882.0,327.6536,328.101,327.6438,327.9745,6882.0
2023-04-03 15:00:00,337.25,337.53,337.13,337.49,6470.0,328.0134,328.2858,327.8967,328.2468,6470.0
2023-04-03 15:05:00,337.73,337.98,337.71,337.92,6036.0,328.4803,328.7234,328.4608,328.6651,6036.0
2023-04-03 15:10:00,338.0,338.03,337.53,337.86,11300.0,328.7429,328.7721,328.2858,328.6067,11300.0
2023-04-03 15:15:00,337.85,337.93,337.63,337.7,7241.0,328.597,328.6748,328.383,328.4511,7241.0
2023-04-03 15:20:00,337.66,338.18,337.55,338.06,10767.0,328.4122,328.9179,328.3052,328.8012,10767.0
2023-04-03 15:25:00,338.06,338.36,338.05,338.27,8051.0,328.8012,329.093,328.7915,329.0055,8051.0
2023-04-03 15:30:00,338.22,338.6,338.11,338.38,11100.0,328.9569,329.3264,328.8499,329.1125,11100.0
2023-04-03 15:35:00,338.41,338.64,338.21,338.28,15747.0,329.1417,329.3654,328.9471,329.0152,15747.0
2023-04-03 15:40:00,338.23,338.45,337.91,338.41,16709.0,328.9666,329.1806,328.6553,329.1417,16709.0
2023-04-03 15:45:00,338.4,338.66,338.01,338.04,20280.0,329.1319,329.3848,328.7526,328.7818,20280.0
2023-04-03 15:50:00,338.11,338.77,338.0,338.65,18646.0,328.8499,329.4918,328.7429,329.3751,18646.0
2023-04-03 15:55:00,338.71,339.2,338.71,339.15,44919.0,329.4334,329.91,329.4334,329.8614,44919.0
2023-04-04 09:30:00,339.52,339.52,337.04,337.59,7214.0,330.2212,330.2212,327.8092,328.3441,7214.0
2023-04-04 09:35:00,338.05,338.56,337.22,337.23,3980.0,328.7915,329.2875,327.9842,327.994,3980.0
2023-04-04 09:40:00,337.23,337.46,336.66,336.82,1203.0,327.994,328.2177,327.4396,327.5952,1203.0
2023-04-04 09:45:00,336.57,336.83,336.29,336.56,1491.0,327.352,327.6049,327.0797,327.3423,1491.0
2023-04-04 09:50:00,336.49,336.49,335.49,335.62,1400.0,327.2742,327.2742,326.3016,326.4281,1400.0
2023-04-04 09:55:00,335.54,335.91,334.96,335.09,2527.0,326.3503,326.7101,325.7861,325.9126,2527.0
2023-04-04 10:00:00,335.27,336.35,335.27,336.17,2092.0,326.0876,327.1381,326.0876,326.963,2092.0
2023-04-04 10:05:00,336.02,336.02,335.19,335.19,3853.0,326.8171,326.8171,326.0098,326.0098,3853.0
2023-04-04 10:10:00,335.08,335.08,333.76,333.76,2450.0,325.9029,325.9029,324.619,324.619,2450.0
2023-04-04 10:15:00,333.93,333.96,332.92,333.03,2206.0,324.7843,324.8135,323.802,323.909,2206.0
2023-04-04 10:20:00,333.03,333.03,332.04,332.04,4523.0,323.909,323.909,322.9461,322.9461,4523.0
2023-04-04 10:25:00,332.33,332.39,331.65,331.67,10260.0,323.2282,323.2865,322.5668,322.5862,10260.0
2023-04-04 10:30:00,331.71,332.42,331.39,331.79,13307.0,322.6251,323.3157,322.3139,322.703,13307.0
2023-04-04 10:35:00,331.57,331.57,330.4,330.4,1200.0,322.489,322.489,321.351,321.351,1200.0
2023-04-04 10:40:00,330.35,330.35,329.34,329.34,3387.0,321.3024,321.3024,320.3201,320.3201,3387.0
2023-04-04 10:45:00,329.46,329.6,328.82,329.0,2748.0,320.4368,320.5729,319.8143,319.9894,2748.0
2023-04-04 10:50:00,329.0,329.13,328.75,329.05,2535.0,319.9894,320.1158,319.7462,320.038,2535.0
2023-04-04 10:55:00,329.22,329.64,328.42,328.48,3936.0,320.2033,320.6118,319.4253,319.4836,3936.0
2023-04-04 11:00:00,328.38,328.6,328.18,328.18,5540.0,319.3864,319.6003,319.1918,319.1918,5540.0
2023-04-04 11:05:00,328.18,328.19,327.64,327.67,6203.0,319.1918,319.2016,318.6666,318.6958,6203.0
2023-04-04 11:10:00,327.67,327.88,327.18,327.26,5461.0,318.6958,318.9,318.2192,318.297,5461.0
2023-04-04 11:15:00,327.17,327.17,326.34,326.55,4539.0,318.2095,318.2095,317.4022,317.6065,4539.0
2023-04-04 11:20:00,327.12,327.24,327.03,327.06,1258.0,318.1609,318.2776,318.0733,318.1025,1258.0
2023-04-04 11:25:00,327.05,327.09,326.49,327.04,3278.0,318.0928,318.1317,317.5481,318.0831,3278.0
2023-04-04 11:30:00,327.02,327.02,326.23,326.59,3309.0,318.0636,318.0636,317.2952,317.6454,3309.0
2023-04-04 11:35:00,326.73,327.03,325.87,326.02,10048.0,317.7815,318.0733,316.9451,317.091,10048.0
2023-04-04 11:40:00,325.84,325.93,325.38,325.57,3941.0,316.9159,317.0035,316.4685,316.6533,3941.0
2023-04-04 11:45:00,325.7,325.71,324.9,324.9,7400.0,316.7798,316.7895,316.0017,316.0017,7400.0
2023-04-04 11:50:00,324.78,324.78,323.88,324.14,7060.0,315.8849,315.8849,315.0096,315.2625,7060.0
2023-04-04 11:55:00,324.25,324.53,323.38,323.38,3525.0,315.3695,315.6418,314.5233,314.5233,3525.0
2023-04-04 12:00:00,323.48,324.75,323.48,324.06,6058.0,314.6206,315.8558,314.6206,315.1847,6058.0
2023-04-04 12:05:00,323.99,324.12,323.16,323.32,3389.0,315.1166,315.243,314.3093,314.4649,3389.0
2023-04-04 12:10:00,323.44,323.95,323.29,323.88,5419.0,314.5816,315.0777,314.4358,315.0096,5419.0
2023-04-04 12:15:00,324.2,324.59,324.12,324.29,4040.0,315.3208,315.7002,315.243,315.4084,4040.0
2023-04-04 12:20:00,324.12,325.02,323.97,325.02,4739.0,315.243,316.1184,315.0971,316.1184,4739.0
2023-04-04 12:25:00,325.02,325.51,324.96,325.5,7723.0,316.1184,316.595,316.06,316.5852,7723.0
2023-04-04 12:30:00,325.55,325.8,325.24,325.8,13781.0,316.6339,316.877,316.3323,316.877,13781.0
2023-04-04 12:35:00,325.67,325.74,325.28,325.31,3929.0,316.7506,316.8187,316.3713,316.4004,3929.0
2023-04-04 12:40:00,325.41,325.57,325.07,325.18,3401.0,316.4977,316.6533,316.167,316.274,3401.0
2023-04-04 12:45:00,325.04,325.04,324.39,324.39,6906.0,316.1378,316.1378,315.5056,315.5056,6906.0
2023-04-04 12:50:00,324.53,324.61,324.0,324.02,3061.0,315.6418,315.7196,315.1263,315.1458,3061.0
2023-04-04 12:55:00,324.08,324.49,324.08,324.29,3979.0,315.2041,315.6029,315.2041,315.4084,3979.0
2023-04-04 13:00:00,324.17,325.2,323.97,325.2,2934.0,315.2917,316.2934,315.0971,316.2934,2934.0
2023-04-04 13:05:00,325.31,325.86,325.25,325.77,2386.0,316.4004,316.9354,316.3421,316.8478,2386.0
2023-04-04 13:10:00,325.8,325.99,325.39,325.63,5677.0,316.877,317.0618,316.4782,316.7117,5677.0
2023-04-04 13:15:00,325.78,326.26,325.78,326.09,2632.0,316.8576,317.3244,316.8576,317.1591,2632.0
2023-04-04 13:20:00,325.94,326.54,325.94,326.42,1944.0,317.0132,317.5967,317.0132,317.48,1944.0
2023-04-04 13:25:00,326.36,326.39,326.01,326.01,2033.0,317.4217,317.4509,317.0813,317.0813,2033.0
2023-04-04 13:30:00,326.06,326.6,325.95,326.32,4579.0,317.1299,317.6551,317.0229,317.3828,4579.0
2023-04-04 13:35:00,326.43,326.44,325.78,325.92,3954.0,317.4898,317.4995,316.8576,316.9937,3954.0
2023-04-04 13:40:00,326.02,326.02,324.98,325.03,5144.0,317.091,317.091,316.0795,316.1281,5144.0
2023-04-04 13:45:00,325.0,325.08,324.58,324.97,5002.0,316.0989,316.1767,315.6904,316.0697,5002.0
2023-04-04 13:50:00,324.76,324.77,324.44,324.44,3600.0,315.8655,315.8752,315.5543,315.5543,3600.0
2023-04-04 13:55:00,324.56,324.9,324.46,324.62,3758.0,315.671,316.0017,315.5737,315.7293,3758.0
2023-04-04 14:00:00,324.61,325.0,324.31,324.52,6426.0,315.7196,316.0989,315.4278,315.6321,6426.0
2023-04-04 14:05:00,324.48,324.56,323.99,323.99,5398.0,315.5932,315.671,315.1166,315.1166,5398.0
2023-04-04 14:10:00,324.15,324.43,324.1,324.3,5392.0,315.2722,315.5445,315.2236,315.4181,5392.0
2023-04-04 14:15:00,324.4,324.46,323.95,324.0,3272.0,315.5154,315.5737,315.0777,315.1263,3272.0
2023-04-04 14:20:00,324.0,324.14,323.44,323.44,4743.0,315.1263,315.2625,314.5816,314.5816,4743.0
2023-04-04 14:25:00,323.46,323.59,322.84,323.03,9584.0,314.6011,314.7275,313.9981,314.1829,9584.0
2023-04-04 14:30:00,322.96,323.14,322.59,322.84,6334.0,314.1148,314.2899,313.7549,313.9981,6334.0
2023-04-04 14:35:00,322.86,323.25,322.73,322.89,8917.0,314.0175,314.3969,313.8911,314.0467,8917.0
2023-04-04 14:40:00,322.88,323.14,322.76,322.76,5021.0,314.037,314.2899,313.9203,313.9203,5021.0
2023-04-04 14:45:00,322.77,322.97,322.54,322.75,4386.0,313.93,314.1245,313.7063,313.9105,4386.0
2023-04-04 14:50:00,322.9,323.45,322.9,323.02,3371.0,314.0564,314.5914,314.0564,314.1732,3371.0
2023-04-04 14:55:00,322.93,322.97,321.99,322.26,7834.0,314.0856,314.1245,313.1714,313.434,7834.0
2023-04-04 15:00:00,322.35,322.7,322.29,322.59,8412.0,313.5215,313.8619,313.4631,313.7549,8412.0
2023-04-04 15:05:00,322.5,322.55,322.21,322.35,9622.0,313.6674,313.716,313.3853,313.5215,9622.0
2023-04-04 15:10:00,322.3,322.51,321.53,321.66,7370.0,313.4729,313.6771,312.724,312.8504,7370.0
2023-04-04 15:15:00,321.63,321.86,321.51,321.69,6831.0,312.8212,313.0449,312.7045,312.8796,6831.0
2023-04-04 15:20:00,321.65,321.71,320.76,320.86,11010.0,312.8407,312.899,311.975,312.0723,11010.0
2023-04-04 15:25:00,320.88,321.18,320.43,320.43,20310.0,312.0918,312.3835,311.6541,311.6541,20310.0
2023-04-04 15:30:00,320.52,320.75,319.8,319.84,7439.0,311.7416,311.9653,311.0413,311.0802,7439.0
2023-04-04 15:35:00,319.75,320.26,319.54,320.11,12545.0,310.9927,311.4887,310.7885,311.3428,12545.0
2023-04-04 15:40:00,320.13,320.13,319.03,319.09,18141.0,311.3623,311.3623,310.2924,310.3508,18141.0
2023-04-04 15:45:00,319.1,319.8,318.67,319.71,22718.0,310.3605,311.0413,309.9423,310.9538,22718.0
2023-04-04 15:50:00,319.71,320.94,319.61,320.71,43007.0,310.9538,312.1501,310.8565,311.9264,43007.0
2023-04-04 15:55:00,320.85,321.14,320.48,320.62,63946.0,312.0626,312.3446,311.7027,311.8389,63946.0
2023-04-05 09:30:00,319.66,320.43,318.25,319.55,16637.0,310.9052,311.6541,309.5338,310.7982,16637.0
2023-04-05 09:35:00,319.4,319.59,318.04,318.5,9912.0,310.6523,310.8371,309.3295,309.7769,9912.0
2023-04-05 09:40:00,318.32,318.36,316.68,316.68,5585.0,309.6019,309.6408,308.0068,308.0068,5585.0
2023-04-05 09:45:00,316.55,317.74,316.55,317.65,9411.0,307.8804,309.0378,307.8804,308.9502,9411.0
2023-04-05 09:50:00,317.68,319.01,317.62,318.24,19511.0,308.9794,310.273,308.921,309.5241,19511.0
2023-04-05 09:55:00,318.11,319.25,318.11,319.06,2455.0,309.3976,310.5064,309.3976,310.3216,2455.0
2023-04-05 10:00:00,319.25,319.66,318.5,318.5,7869.0,310.5064,310.9052,309.7769,309.7769,7869.0
2023-04-05 10:05:00,318.27,318.32,315.45,315.91,31225.0,309.5532,309.6019,306.8105,307.2579,31225.0
2023-04-05 10:10:00,316.23,316.69,316.11,316.32,13573.0,307.5691,308.0165,307.4524,307.6566,13573.0
2023-04-05 10:15:00,316.32,316.33,315.19,316.08,17791.0,307.6566,307.6664,306.5576,307.4232,17791.0
2023-04-05 10:20:00,316.21,318.06,316.2,318.06,8486.0,307.5497,309.349,307.5399,309.349,8486.0
2023-04-05 10:25:00,318.07,318.41,316.25,316.43,9167.0,309.3587,309.6894,307.5886,307.7636,9167.0
2023-04-05 10:30:00,316.36,317.74,316.35,317.36,8499.0,307.6956,309.0378,307.6858,308.6682,8499.0
2023-04-05 10:35:00,317.15,317.57,316.78,316.79,16728.0,308.4639,308.8724,308.1041,308.1138,16728.0
2023-04-05 10:40:00,316.75,316.75,315.13,315.13,5843.0,308.0749,308.0749,306.4992,306.4992,5843.0
2023-04-05 10:45:00,315.14,315.15,313.9,314.48,22275.0,306.509,306.5187,305.3029,305.867,22275.0
2023-04-05 10:50:00,314.61,314.95,313.75,314.34,20904.0,305.9935,306.3242,305.157,305.7309,20904.0
2023-04-05 10:55:00,314.25,314.28,313.54,313.59,11961.0,305.6433,305.6725,304.9528,305.0014,11961.0
2023-04-05 11:00:00,313.53,313.87,313.17,313.68,15689.0,304.9431,305.2738,304.5929,305.089,15689.0
2023-04-05 11:05:00,313.66,313.95,313.38,313.56,20578.0,305.0695,305.3516,304.7972,304.9722,20578.0
2023-04-05 11:10:00,313.48,314.28,313.18,314.18,19486.0,304.8944,305.6725,304.6026,305.5753,19486.0
2023-04-05 11:15:00,314.26,314.26,313.48,313.61,12141.0,305.6531,305.6531,304.8944,305.0209,12141.0
2023-04-05 11:20:00,313.56,313.56,312.9,313.15,8126.0,304.9722,304.9722,304.3303,304.5735,8126.0
2023-04-05 11:25:00,312.98,312.98,312.19,312.26,10278.0,304.4081,304.4081,303.6398,303.7078,10278.0
2023-04-05 11:30:00,312.44,313.76,312.21,313.74,6741.0,303.8829,305.1668,303.6592,305.1473,6741.0
2023-04-05 11:35:00,313.81,314.56,313.41,313.42,9358.0,305.2154,305.9449,304.8263,304.8361,9358.0
2023-04-05 11:40:00,313.38,313.59,312.91,313.22,5761.0,304.7972,305.0014,304.34,304.6416,5761.0
2023-04-05 11:45:00,313.24,313.55,312.7,312.71,7390.0,304.661,304.9625,304.1358,304.1455,7390.0
2023-04-05 11:50:00,312.83,312.83,312.24,312.29,4132.0,304.2622,304.2622,303.6884,303.737,4132.0
2023-04-05 11:55:00,312.29,312.82,312.12,312.76,10520.0,303.737,304.2525,303.5717,304.1942,10520.0
2023-04-05 12:00:00,312.76,312.76,311.91,312.06,7958.0,304.1942,304.1942,303.3674,303.5133,7958.0
2023-04-05 12:05:00,311.85,311.85,311.01,311.11,6546.0,303.3091,303.3091,302.4921,302.5893,6546.0
2023-04-05 12:10:00,311.13,312.09,310.99,311.71,9662.0,302.6088,303.5425,302.4726,303.1729,9662.0
2023-04-05 12:15:00,311.71,312.08,311.0,311.75,5905.0,303.1729,303.5328,302.4824,303.2118,5905.0
2023-04-05 12:20:00,311.83,312.17,311.8,312.03,4468.0,303.2896,303.6203,303.2604,303.4841,4468.0
2023-04-05 12:25:00,311.83,311.83,310.72,311.21,6281.0,303.2896,303.2896,302.21,302.6866,6281.0
2023-04-05 12:30:00,311.24,311.24,310.6,310.7,2769.0,302.7158,302.7158,302.0933,302.1906,2769.0
2023-04-05 12:35:00,310.72,311.53,310.72,310.99,2855.0,302.21,302.9978,302.21,302.4726,2855.0
2023-04-05 12:40:00,310.86,310.86,310.23,310.59,3905.0,302.3462,302.3462,301.7334,302.0836,3905.0
2023-04-05 12:45:00,310.53,310.82,310.32,310.78,4723.0,302.0252,302.3073,301.821,302.2684,4723.0
2023-04-05 12:50:00,310.64,310.64,310.06,310.14,3023.0,302.1322,302.1322,301.5681,301.6459,3023.0
2023-04-05 12:55:00,310.16,310.21,309.93,310.0,5651.0,301.6654,301.714,301.4417,301.5097,5651.0
2023-04-05 13:00:00,310.04,310.32,309.96,310.25,13322.0,301.5486,301.821,301.4708,301.7529,13322.0
2023-04-05 13:05:00,310.27,310.93,310.27,310.6,6747.0,301.7723,302.4143,301.7723,302.0933,6747.0
2023-04-05 13:10:00,310.66,310.66,310.21,310.39,9898.0,302.1517,302.1517,301.714,301.8891,9898.0
2023-04-05 13:15:00,310.37,310.76,310.28,310.69,15660.0,301.8696,302.2489,301.7821,302.1808,15660.0
2023-04-05 13:20:00,310.64,311.01,310.32,310.39,9518.0,302.1322,302.4921,301.821,301.8891,9518.0
2023-04-05 13:25:00,310.33,311.18,310.32,311.09,6381.0,301.8307,302.6574,301.821,302.5699,6381.0
2023-04-05 13:30:00,311.2,311.38,310.77,310.77,7019.0,302.6769,302.8519,302.2587,302.2587,7019.0
2023-04-05 13:35:00,310.69,310.81,310.3,310.55,5140.0,302.1808,302.2976,301.8015,302.0447,5140.0
2023-04-05 13:40:00,310.61,310.67,309.75,309.75,4920.0,302.103,302.1614,301.2666,301.2666,4920.0
2023-04-05 13:45:00,309.55,309.61,309.0,309.03,3914.0,301.0721,301.1304,300.5371,300.5663,3914.0
2023-04-05 13:50:00,309.09,309.5,308.99,309.13,10486.0,300.6247,301.0234,300.5274,300.6636,10486.0
2023-04-05 13:55:00,309.18,309.5,309.1,309.43,9397.0,300.7122,301.0234,300.6344,300.9554,9397.0
2023-04-05 14:00:00,309.42,310.37,309.42,310.06,15534.0,300.9456,301.8696,300.9456,301.5681,15534.0
2023-04-05 14:05:00,310.13,310.63,309.92,310.23,8632.0,301.6362,302.1225,301.4319,301.7334,8632.0
2023-04-05 14:10:00,310.05,310.05,309.29,309.44,6938.0,301.5584,301.5584,300.8192,300.9651,6938.0
2023-04-05 14:15:00,309.45,309.77,309.35,309.46,7365.0,300.9748,301.286,300.8775,300.9845,7365.0
2023-04-05 14:20:00,309.24,309.24,308.78,308.97,7611.0,300.7706,300.7706,300.3232,300.508,7611.0
2023-04-05 14:25:00,308.98,309.31,308.8,309.3,4049.0,300.5177,300.8386,300.3426,300.8289,4049.0
2023-04-05 14:30:00,309.31,309.87,309.25,309.77,6172.0,300.8386,301.3833,300.7803,301.286,6172.0
2023-04-05 14:35:00,309.68,310.07,309.68,309.75,6379.0,301.1985,301.5778,301.1985,301.2666,6379.0
2023-04-05 14:40:00,309.77,309.9,309.36,309.54,5598.0,301.286,301.4125,300.8873,301.0623,5598.0
2023-04-05 14:45:00,309.67,309.85,309.54,309.67,5480.0,301.1888,301.3638,301.0623,301.1888,5480.0
2023-04-05 14:50:00,309.66,310.17,309.54,310.05,6758.0,301.1791,301.6751,301.0623,301.5584,6758.0
2023-04-05 14:55:00,310.05,310.13,309.8,309.8,4249.0,301.5584,301.6362,301.3152,301.3152,4249.0
2023-04-05 15:00:00,309.88,309.99,309.67,309.89,12992.0,301.393,301.5,301.1888,301.4028,12992.0
2023-04-05 15:05:00,309.94,310.02,309.7,309.87,16121.0,301.4514,301.5292,301.218,301.3833,16121.0
2023-04-05 15:10:00,309.95,310.0,309.74,309.93,7033.0,301.4611,301.5097,301.2569,301.4417,7033.0
2023-04-05 15:15:00,309.93,309.94,309.45,309.45,8395.0,301.4417,301.4514,300.9748,300.9748,8395.0
2023-04-05 15:20:00,309.51,309.91,309.4,309.9,14131.0,301.0332,301.4222,300.9262,301.4125,14131.0
2023-04-05 15:25:00,309.9,310.11,309.78,309.83,47193.0,301.4125,301.6167,301.2958,301.3444,47193.0
2023-04-05 15:30:00,309.83,310.33,309.77,309.94,28905.0,301.3444,301.8307,301.286,301.4514,28905.0
2023-04-05 15:35:00,309.9,310.2,309.81,310.16,17427.0,301.4125,301.7043,301.3249,301.6654,17427.0
2023-04-05 15:40:00,310.05,311.27,309.93,311.27,17120.0,301.5584,302.745,301.4417,302.745,17120.0
2023-04-05 15:45:00,311.19,311.19,310.66,310.99,20410.0,302.6671,302.6671,302.1517,302.4726,20410.0
2023-04-05 15:50:00,310.99,311.63,310.99,311.47,27518.0,302.4726,303.0951,302.4726,302.9395,27518.0
2023-04-05 15:55:00,311.47,312.69,311.44,312.51,89947.0,302.9395,304.1261,302.9103,303.951,89947.0
2023-04-06 09:30:00,311.49,311.49,308.53,308.8,9850.0,302.9589,302.9589,300.08,300.3426,9850.0
2023-04-06 09:35:00,308.26,309.42,308.26,309.18,5270.0,299.8174,300.9456,299.8174,300.7122,5270.0
2023-04-06 09:40:00,309.25,309.71,309.03,309.67,10400.0,300.7803,301.2277,300.5663,301.1888,10400.0
2023-04-06 09:45:00,309.6,310.63,309.15,309.77,9705.0,301.1207,302.1225,300.683,301.286,9705.0
2023-04-06 09:50:00,310.65,310.95,310.4,310.95,8655.0,302.1419,302.4337,301.8988,302.4337,8655.0
2023-04-06 09:55:00,311.1,311.86,311.1,311.47,3570.0,302.5796,303.3188,302.5796,302.9395,3570.0
2023-04-06 10:00:00,311.69,312.7,311.68,312.45,1731.0,303.1535,304.1358,303.1437,303.8926,1731.0
2023-04-06 10:05:00,312.54,313.55,312.54,313.53,9722.0,303.9802,304.9625,303.9802,304.9431,9722.0
2023-04-06 10:10:00,313.2,314.44,313.2,314.43,1731.0,304.6221,305.8281,304.6221,305.8184,1731.0
2023-04-06 10:15:00,314.48,314.49,313.81,314.11,3703.0,305.867,305.8768,305.2154,305.5072,3703.0
2023-04-06 10:20:00,314.13,314.13,312.8,312.81,4212.0,305.5266,305.5266,304.2331,304.2428,4212.0
2023-04-06 10:25:00,312.82,313.05,312.59,312.91,5025.0,304.2525,304.4762,304.0288,304.34,5025.0
2023-04-06 10:30:00,312.8,312.89,312.46,312.59,3797.0,304.2331,304.3206,303.9024,304.0288,3797.0
2023-04-06 10:35:00,312.87,313.08,311.81,311.98,9015.0,304.3011,304.5054,303.2702,303.4355,9015.0
2023-04-06 10:40:00,311.97,311.97,311.01,311.31,1421.0,303.4258,303.4258,302.4921,302.7839,1421.0
2023-04-06 10:45:00,311.32,312.36,311.32,312.09,3532.0,302.7936,303.8051,302.7936,303.5425,3532.0
2023-04-06 10:50:00,312.01,312.12,311.89,312.11,1609.0,303.4647,303.5717,303.348,303.562,1609.0
2023-04-06 10:55:00,311.8,311.94,311.47,311.51,1972.0,303.2604,303.3966,302.9395,302.9784,1972.0
2023-04-06 11:00:00,311.71,312.45,311.64,312.33,5768.0,303.1729,303.8926,303.1048,303.7759,5768.0
2023-04-06 11:05:00,312.32,312.76,312.32,312.64,1529.0,303.7662,304.1942,303.7662,304.0774,1529.0
2023-04-06 11:10:00,312.69,313.22,312.65,312.9,1784.0,304.1261,304.6416,304.0872,304.3303,1784.0
2023-04-06 11:15:00,313.05,313.31,312.9,312.9,3005.0,304.4762,304.7291,304.3303,304.3303,3005.0
2023-04-06 11:20:00,312.99,313.13,312.4,312.58,2224.0,304.4179,304.554,303.844,304.0191,2224.0
2023-04-06 11:25:00,312.33,312.92,312.26,312.92,2170.0,303.7759,304.3498,303.7078,304.3498,2170.0
2023-04-06 11:30:00,312.75,312.75,311.71,311.9,11714.0,304.1844,304.1844,303.1729,303.3577,11714.0
2023-04-06 11:35:00,312.05,312.55,311.99,311.99,1923.0,303.5036,303.9899,303.4452,303.4452,1923.0
2023-04-06 11:40:00,311.94,312.31,311.9,312.31,1604.0,303.3966,303.7565,303.3577,303.7565,1604.0
2023-04-06 11:45:00,312.19,312.75,312.05,312.51,1550.0,303.6398,304.1844,303.5036,303.951,1550.0
2023-04-06 11:50:00,312.41,312.51,312.27,312.33,2132.0,303.8537,303.951,303.7176,303.7759,2132.0
2023-04-06 11:55:00,312.39,312.86,312.39,312.58,1656.0,303.8343,304.2914,303.8343,304.0191,1656.0
2023-04-06 12:00:00,312.52,312.79,312.32,312.42,2448.0,303.9607,304.2233,303.7662,303.8635,2448.0
2023-04-06 12:05:00,312.46,312.54,312.27,312.38,1430.0,303.9024,303.9802,303.7176,303.8246,1430.0
2023-04-06 12:10:00,312.39,312.61,312.33,312.61,1420.0,303.8343,304.0483,303.7759,304.0483,1420.0
2023-04-06 12:15:00,312.64,312.72,312.41,312.54,2025.0,304.0774,304.1552,303.8537,303.9802,2025.0
2023-04-06 12:20:00,312.43,312.43,312.17,312.3,2173.0,303.8732,303.8732,303.6203,303.7467,2173.0
2023-04-06 12:25:00,312.16,312.16,311.83,311.87,2425.0,303.6106,303.6106,303.2896,303.3285,2425.0
2023-04-06 12:30:00,311.89,312.62,311.89,312.43,608.0,303.348,304.058,303.348,303.8732,608.0
2023-04-06 12:35:00,312.34,312.34,312.21,312.24,1147.0,303.7857,303.7857,303.6592,303.6884,1147.0
2023-04-06 12:40:00,312.22,312.33,312.05,312.28,2002.0,303.6689,303.7759,303.5036,303.7273,2002.0
2023-04-06 12:45:00,312.19,312.23,311.94,311.95,1663.0,303.6398,303.6787,303.3966,303.4063,1663.0
2023-04-06 12:50:00,311.85,312.11,311.74,311.74,2013.0,303.3091,303.562,303.2021,303.2021,2013.0
2023-04-06 12:55:00,311.56,311.63,311.26,311.26,1585.0,303.027,303.0951,302.7352,302.7352,1585.0
2023-04-06 13:00:00,311.2,311.64,311.1,311.64,1403.0,302.6769,303.1048,302.5796,303.1048,1403.0
2023-04-06 13:05:00,311.67,311.77,311.55,311.55,4631.0,303.134,303.2313,303.0173,303.0173,4631.0
2023-04-06 13:10:00,311.54,311.74,311.37,311.54,3869.0,303.0076,303.2021,302.8422,303.0076,3869.0
2023-04-06 13:15:00,311.55,312.05,311.51,311.73,694.0,303.0173,303.5036,302.9784,303.1924,694.0
2023-04-06 13:20:00,312.28,312.41,311.98,312.2,2400.0,303.7273,303.8537,303.4355,303.6495,2400.0
2023-04-06 13:25:00,312.13,312.33,312.13,312.21,918.0,303.5814,303.7759,303.5814,303.6592,918.0
2023-04-06 13:30:00,312.43,312.73,312.07,312.07,2804.0,303.8732,304.165,303.523,303.523,2804.0
2023-04-06 13:35:00,312.18,312.47,312.1,312.47,1827.0,303.63,303.9121,303.5522,303.9121,1827.0
2023-04-06 13:40:00,312.42,312.45,312.12,312.32,2453.0,303.8635,303.8926,303.5717,303.7662,2453.0
2023-04-06 13:45:00,312.24,312.24,311.88,311.9,1300.0,303.6884,303.6884,303.3383,303.3577,1300.0
2023-04-06 13:50:00,311.89,311.96,311.77,311.77,2234.0,303.348,303.4161,303.2313,303.2313,2234.0
2023-04-06 13:55:00,311.77,311.81,311.61,311.62,2675.0,303.2313,303.2702,303.0756,303.0854,2675.0
2023-04-06 14:00:00,311.67,311.78,311.56,311.7,2514.0,303.134,303.241,303.027,303.1632,2514.0
2023-04-06 14:05:00,311.95,312.03,311.6,311.91,3212.0,303.4063,303.4841,303.0659,303.3674,3212.0
2023-04-06 14:10:00,311.98,312.13,311.77,311.77,3016.0,303.4355,303.5814,303.2313,303.2313,3016.0
2023-04-06 14:15:00,311.78,312.18,311.78,312.18,902.0,303.241,303.63,303.241,303.63,902.0
2023-04-06 14:20:00,312.17,312.58,312.15,312.51,2171.0,303.6203,304.0191,303.6009,303.951,2171.0
2023-04-06 14:25:00,312.57,312.7,312.42,312.7,4896.0,304.0094,304.1358,303.8635,304.1358,4896.0
2023-04-06 14:30:00,312.71,313.25,312.71,313.25,1518.0,304.1455,304.6707,304.1455,304.6707,1518.0
2023-04-06 14:35:00,313.19,313.39,313.19,313.25,2158.0,304.6124,304.8069,304.6124,304.6707,2158.0
2023-04-06 14:40:00,313.22,313.59,313.19,313.58,3655.0,304.6416,305.0014,304.6124,304.9917,3655.0
2023-04-06 14:45:00,313.3,313.72,313.3,313.65,1704.0,304.7194,305.1279,304.7194,305.0598,1704.0
2023-04-06 14:50:00,313.58,313.6,313.33,313.49,2635.0,304.9917,305.0111,304.7485,304.9042,2635.0
2023-04-06 14:55:00,313.43,313.43,313.12,313.31,2738.0,304.8458,304.8458,304.5443,304.7291,2738.0
2023-04-06 15:00:00,313.35,313.43,312.87,312.9,4037.0,304.768,304.8458,304.3011,304.3303,4037.0
2023-04-06 15:05:00,312.99,313.18,312.94,313.1,4423.0,304.4179,304.6026,304.3692,304.5248,4423.0
2023-04-06 15:10:00,313.0,313.01,312.41,312.43,4813.0,304.4276,304.4373,303.8537,303.8732,4813.0
2023-04-06 15:15:00,312.39,312.52,312.23,312.36,3132.0,303.8343,303.9607,303.6787,303.8051,3132.0
2023-04-06 15:20:00,312.28,312.41,311.86,311.86,10794.0,303.7273,303.8537,303.3188,303.3188,10794.0
2023-04-06 15:25:00,311.92,312.23,311.66,312.08,5985.0,303.3772,303.6787,303.1243,303.5328,5985.0
2023-04-06 15:30:00,312.13,312.36,311.97,312.3,6855.0,303.5814,303.8051,303.4258,303.7467,6855.0
2023-04-06 15:35:00,312.3,312.67,312.3,312.49,4083.0,303.7467,304.1066,303.7467,303.9315,4083.0
2023-04-06 15:40:00,312.46,312.71,312.27,312.71,9719.0,303.9024,304.1455,303.7176,304.1455,9719.0
2023-04-06 15:45:00,312.6,312.62,311.76,311.77,16968.0,304.0385,304.058,303.2215,303.2313,16968.0
2023-04-06 15:50:00,311.79,312.29,311.66,312.25,14723.0,303.2507,303.737,303.1243,303.6981,14723.0
2023-04-06 15:55:00,312.21,312.52,311.98,312.47,34910.0,303.6592,303.9607,303.4355,303.9121,34910.0
2023-04-10 09:30:00,311.85,312.52,310.47,312.45,12307.0,303.3091,303.9607,301.9669,303.8926,12307.0
2023-04-10 09:35:00,312.05,314.6,311.88,314.6,3103.0,303.5036,305.9838,303.3383,305.9838,3103.0
2023-04-10 09:40:00,315.16,316.28,315.16,316.23,1450.0,306.5284,307.6177,306.5284,307.5691,1450.0
2023-04-10 09:45:00,316.26,317.21,316.21,316.52,5621.0,307.5983,308.5223,307.5497,307.8512,5621.0
2023-04-10 09:50:00,316.53,316.73,315.21,316.15,10670.0,307.8609,308.0554,306.5771,307.4913,10670.0
2023-04-10 09:55:00,316.36,316.83,316.12,316.32,1525.0,307.6956,308.1527,307.4621,307.6566,1525.0
2023-04-10 10:00:00,316.46,317.26,316.21,317.26,5878.0,307.7928,308.5709,307.5497,308.5709,5878.0
2023-04-10 10:05:00,317.13,317.9,316.78,317.9,11318.0,308.4445,309.1934,308.1041,309.1934,11318.0
2023-04-10 10:10:00,317.9,317.93,316.72,316.96,6406.0,309.1934,309.2226,308.0457,308.2791,6406.0
2023-04-10 10:15:00,316.79,317.0,315.71,315.72,4330.0,308.1138,308.318,307.0634,307.0731,4330.0
2023-04-10 10:20:00,315.69,315.69,315.15,315.68,6616.0,307.0439,307.0439,306.5187,307.0342,6616.0
2023-04-10 10:25:00,315.61,316.48,315.6,316.48,2959.0,306.9661,307.8123,306.9564,307.8123,2959.0
2023-04-10 10:30:00,316.67,316.98,316.59,316.67,800.0,307.9971,308.2986,307.9193,307.9971,800.0
2023-04-10 10:35:00,317.12,317.57,316.75,316.75,16506.0,308.4347,308.8724,308.0749,308.0749,16506.0
2023-04-10 10:40:00,316.79,316.79,315.74,316.25,6047.0,308.1138,308.1138,307.0925,307.5886,6047.0
2023-04-10 10:45:00,316.23,316.23,315.45,315.52,800.0,307.5691,307.5691,306.8105,306.8786,800.0
2023-04-10 10:50:00,315.56,315.86,315.52,315.52,1544.0,306.9175,307.2092,306.8786,306.8786,1544.0
2023-04-10 10:55:00,315.75,315.75,314.72,315.0,1661.0,307.1023,307.1023,306.1005,306.3728,1661.0
2023-04-10 11:00:00,314.93,315.32,314.91,315.06,2424.0,306.3047,306.684,306.2853,306.4312,2424.0
2023-04-10 11:05:00,315.09,315.14,314.76,314.92,6920.0,306.4603,306.509,306.1394,306.295,6920.0
2023-04-10 11:10:00,314.99,315.33,314.7,314.79,2452.0,306.3631,306.6938,306.081,306.1686,2452.0
2023-04-10 11:15:00,314.83,315.06,314.83,314.99,5908.0,306.2075,306.4312,306.2075,306.3631,5908.0
2023-04-10 11:20:00,314.84,314.84,314.06,314.07,3043.0,306.2172,306.2172,305.4585,305.4683,3043.0
2023-04-10 11:25:00,314.08,314.92,313.98,314.89,6311.0,305.478,306.295,305.3807,306.2658,6311.0
2023-04-10 11:30:00,314.91,314.91,314.38,314.39,3035.0,306.2853,306.2853,305.7698,305.7795,3035.0
2023-04-10 11:35:00,314.39,314.46,314.15,314.31,2934.0,305.7795,305.8476,305.5461,305.7017,2934.0
2023-04-10 11:40:00,314.38,314.38,313.92,313.92,885.0,305.7698,305.7698,305.3224,305.3224,885.0
2023-04-10 11:45:00,313.94,313.94,313.77,313.8,1440.0,305.3418,305.3418,305.1765,305.2057,1440.0
2023-04-10 11:50:00,313.92,313.95,313.63,313.77,1643.0,305.3224,305.3516,305.0403,305.1765,1643.0
2023-04-10 11:55:00,313.63,313.83,313.39,313.39,2733.0,305.0403,305.2348,304.8069,304.8069,2733.0
2023-04-10 12:00:00,313.8,314.02,313.54,313.6,2130.0,305.2057,305.4196,304.9528,305.0111,2130.0
2023-04-10 12:05:00,313.21,313.44,313.2,313.22,831.0,304.6318,304.8555,304.6221,304.6416,831.0
2023-04-10 12:10:00,313.56,313.56,312.85,312.88,3437.0,304.9722,304.9722,304.2817,304.3109,3437.0
2023-04-10 12:15:00,312.81,313.29,312.75,313.05,2960.0,304.2428,304.7096,304.1844,304.4762,2960.0
2023-04-10 12:20:00,313.18,313.46,313.18,313.45,1200.0,304.6026,304.875,304.6026,304.8653,1200.0
2023-04-10 12:25:00,313.44,313.61,313.33,313.53,1500.0,304.8555,305.0209,304.7485,304.9431,1500.0
2023-04-10 12:30:00,313.56,313.64,313.35,313.43,1507.0,304.9722,305.05,304.768,304.8458,1507.0
2023-04-10 12:35:00,313.4,314.05,313.39,314.05,3800.0,304.8166,305.4488,304.8069,305.4488,3800.0
2023-04-10 12:40:00,314.08,314.08,313.79,313.96,2288.0,305.478,305.478,305.1959,305.3613,2288.0
2023-04-10 12:45:00,313.9,314.2,313.9,314.2,400.0,305.3029,305.5947,305.3029,305.5947,400.0
2023-04-10 12:50:00,314.22,314.23,314.02,314.22,1233.0,305.6142,305.6239,305.4196,305.6142,1233.0
2023-04-10 12:55:00,314.02,314.31,313.65,314.12,18081.0,305.4196,305.7017,305.0598,305.5169,18081.0
2023-04-10 13:00:00,314.24,314.41,314.03,314.04,511.0,305.6336,305.799,305.4294,305.4391,511.0
2023-04-10 13:05:00,314.23,314.27,313.8,314.27,1657.0,305.6239,305.6628,305.2057,305.6628,1657.0
2023-04-10 13:10:00,314.54,314.63,314.5,314.63,800.0,305.9254,306.0129,305.8865,306.0129,800.0
2023-04-10 13:15:00,314.63,314.7,314.61,314.7,898.0,306.0129,306.081,305.9935,306.081,898.0
2023-04-10 13:20:00,314.48,314.58,314.43,314.5,900.0,305.867,305.9643,305.8184,305.8865,900.0
2023-04-10 13:25:00,314.43,314.43,314.05,314.08,1300.0,305.8184,305.8184,305.4488,305.478,1300.0
2023-04-10 13:30:00,314.16,314.36,314.16,314.36,1045.0,305.5558,305.7503,305.5558,305.7503,1045.0
2023-04-10 13:35:00,314.37,314.46,314.22,314.45,1025.0,305.7601,305.8476,305.6142,305.8379,1025.0
2023-04-10 13:40:00,314.43,314.46,314.17,314.38,2942.0,305.8184,305.8476,305.5655,305.7698,2942.0
2023-04-10 13:45:00,314.56,314.96,314.47,314.78,900.0,305.9449,306.3339,305.8573,306.1588,900.0
2023-04-10 13:50:00,314.66,314.68,314.57,314.57,513.0,306.0421,306.0616,305.9546,305.9546,513.0
2023-04-10 13:55:00,314.66,314.72,314.56,314.62,1612.0,306.0421,306.1005,305.9449,306.0032,1612.0
2023-04-10 14:00:00,314.5,314.59,314.3,314.59,1126.0,305.8865,305.974,305.692,305.974,1126.0
2023-04-10 14:05:00,314.73,314.8,314.36,314.36,900.0,306.1102,306.1783,305.7503,305.7503,900.0
2023-04-10 14:10:00,314.29,314.84,314.29,314.84,429.0,305.6822,306.2172,305.6822,306.2172,429.0
2023-04-10 14:15:00,314.91,314.99,314.66,314.66,1779.0,306.2853,306.3631,306.0421,306.0421,1779.0
2023-04-10 14:20:00,314.85,314.87,314.61,314.66,755.0,306.2269,306.2464,305.9935,306.0421,755.0
2023-04-10 14:25:00,314.5,314.5,314.26,314.31,1127.0,305.8865,305.8865,305.6531,305.7017,1127.0
2023-04-10 14:30:00,314.31,314.55,313.94,313.94,3618.0,305.7017,305.9351,305.3418,305.3418,3618.0
2023-04-10 14:35:00,314.12,314.12,313.95,313.95,600.0,305.5169,305.5169,305.3516,305.3516,600.0
2023-04-10 14:40:00,313.94,314.17,313.78,314.05,2850.0,305.3418,305.5655,305.1862,305.4488,2850.0
2023-04-10 14:45:00,314.04,314.06,313.67,313.67,1800.0,305.4391,305.4585,305.0792,305.0792,1800.0
2023-04-10 14:50:00,313.86,314.16,313.86,314.01,1492.0,305.264,305.5558,305.264,305.4099,1492.0
2023-04-10 14:55:00,314.16,314.58,314.16,314.58,1048.0,305.5558,305.9643,305.5558,305.9643,1048.0
2023-04-10 15:00:00,314.64,314.85,314.45,314.83,2477.0,306.0227,306.2269,305.8379,306.2075,2477.0
2023-04-10 15:05:00,314.89,314.89,314.53,314.6,2447.0,306.2658,306.2658,305.9157,305.9838,2447.0
2023-04-10 15:10:00,314.59,314.64,314.33,314.53,2627.0,305.974,306.0227,305.7212,305.9157,2627.0
2023-04-10 15:15:00,314.5,314.5,313.97,314.1,5457.0,305.8865,305.8865,305.371,305.4975,5457.0
2023-04-10 15:20:00,313.8,313.88,313.38,313.46,7315.0,305.2057,305.2835,304.7972,304.875,7315.0
2023-04-10 15:25:00,313.21,313.98,313.21,313.98,5562.0,304.6318,305.3807,304.6318,305.3807,5562.0
2023-04-10 15:30:00,313.92,314.2,313.8,314.09,5422.0,305.3224,305.5947,305.2057,305.4877,5422.0
2023-04-10 15:35:00,314.05,314.07,313.88,313.98,26772.0,305.4488,305.4683,305.2835,305.3807,26772.0
2023-04-10 15:40:00,313.95,314.37,313.95,314.02,7903.0,305.3516,305.7601,305.3516,305.4196,7903.0
2023-04-10 15:45:00,313.95,314.38,313.73,314.26,18058.0,305.3516,305.7698,305.1376,305.6531,18058.0
2023-04-10 15:50:00,314.39,314.96,314.31,314.44,17988.0,305.7795,306.3339,305.7017,305.8281,17988.0
2023-04-10 15:55:00,314.35,315.72,314.06,315.01,87045.0,305.7406,307.0731,305.4585,306.3825,87045.0
2023-04-11 09:30:00,316.62,317.96,316.62,316.86,7804.0,307.9484,309.2517,307.9484,308.1819,7804.0
2023-04-11 09:35:00,317.71,317.73,317.11,317.2,2800.0,309.0086,309.028,308.425,308.5125,2800.0
2023-04-11 09:40:00,317.07,317.27,316.58,317.01,5542.0,308.3861,308.5806,307.9095,308.3278,5542.0
2023-04-11 09:45:00,317.51,317.78,316.84,317.24,3400.0,308.8141,309.0767,308.1624,308.5515,3400.0
2023-04-11 09:50:00,316.87,317.41,316.32,317.24,6600.0,308.1916,308.7168,307.6566,308.5515,6600.0
2023-04-11 09:55:00,317.24,317.5,316.77,316.82,11310.0,308.5515,308.8043,308.0943,308.143,11310.0
2023-04-11 10:00:00,316.91,317.83,316.5,317.82,5853.0,308.2305,309.1253,307.8317,309.1156,5853.0
2023-04-11 10:05:00,317.82,318.33,317.64,318.25,5531.0,309.1156,309.6116,308.9405,309.5338,5531.0
2023-04-11 10:10:00,318.1,318.76,317.62,318.58,4804.0,309.3879,310.0298,308.921,309.8548,4804.0
2023-04-11 10:15:00,318.52,318.74,318.45,318.69,2405.0,309.7964,310.0104,309.7283,309.9617,2405.0
2023-04-11 10:20:00,318.62,319.5,318.56,319.47,15287.0,309.8937,310.7496,309.8353,310.7204,15287.0
2023-04-11 10:25:00,319.43,319.43,318.97,319.05,3050.0,310.6815,310.6815,310.2341,310.3119,3050.0
2023-04-11 10:30:00,319.04,319.05,318.25,318.25,10395.0,310.3022,310.3119,309.5338,309.5338,10395.0
2023-04-11 10:35:00,318.08,318.08,317.64,317.69,1300.0,309.3684,309.3684,308.9405,308.9891,1300.0
2023-04-11 10:40:00,317.74,318.16,317.61,317.61,3025.0,309.0378,309.4463,308.9113,308.9113,3025.0
2023-04-11 10:45:00,317.75,317.75,316.93,317.42,4063.0,309.0475,309.0475,308.2499,308.7265,4063.0
2023-04-11 10:50:00,317.42,317.68,317.11,317.55,3308.0,308.7265,308.9794,308.425,308.853,3308.0
2023-04-11 10:55:00,318.06,318.06,317.52,317.76,1321.0,309.349,309.349,308.8238,309.0572,1321.0
2023-04-11 11:00:00,318.21,318.54,318.07,318.14,1359.0,309.4949,309.8158,309.3587,309.4268,1359.0
2023-04-11 11:05:00,318.18,318.33,318.01,318.01,1667.0,309.4657,309.6116,309.3004,309.3004,1667.0
2023-04-11 11:10:00,318.06,318.38,317.99,318.38,4290.0,309.349,309.6602,309.2809,309.6602,4290.0
2023-04-11 11:15:00,318.41,318.49,318.08,318.49,4332.0,309.6894,309.7672,309.3684,309.7672,4332.0
2023-04-11 11:20:00,318.64,319.6,318.64,319.2,2242.0,309.9131,310.8468,309.9131,310.4578,2242.0
2023-04-11 11:25:00,319.2,319.65,318.93,319.64,4518.0,310.4578,310.8954,310.1952,310.8857,4518.0
2023-04-11 11:30:00,319.69,320.64,319.69,320.48,5699.0,310.9344,311.8583,310.9344,311.7027,5699.0
2023-04-11 11:35:00,320.63,320.71,320.22,320.4,3808.0,311.8486,311.9264,311.4498,311.6249,3808.0
2023-04-11 11:40:00,320.42,320.47,320.13,320.3,2325.0,311.6444,311.693,311.3623,311.5276,2325.0
2023-04-11 11:45:00,320.28,320.96,320.28,320.96,5309.0,311.5082,312.1696,311.5082,312.1696,5309.0
2023-04-11 11:50:00,321.0,321.33,320.62,320.97,11076.0,312.2085,312.5294,311.8389,312.1793,11076.0
2023-04-11 11:55:00,320.8,321.38,320.61,321.22,4124.0,312.014,312.5781,311.8292,312.4224,4124.0
2023-04-11 12:00:00,321.25,321.34,321.0,321.33,9396.0,312.4516,312.5392,312.2085,312.5294,9396.0
2023-04-11 12:05:00,321.38,321.79,321.28,321.55,11699.0,312.5781,312.9768,312.4808,312.7434,11699.0
2023-04-11 12:10:00,321.42,321.8,321.39,321.77,2400.0,312.617,312.9866,312.5878,312.9574,2400.0
2023-04-11 12:15:00,321.75,321.9,321.1,321.35,4558.0,312.9379,313.0838,312.3057,312.5489,4558.0
2023-04-11 12:20:00,321.56,321.56,320.54,320.59,2340.0,312.7531,312.7531,311.7611,311.8097,2340.0
2023-04-11 12:25:00,320.56,320.97,320.56,320.9,2010.0,311.7805,312.1793,311.7805,312.1112,2010.0
2023-04-11 12:30:00,320.92,320.99,320.56,320.61,3067.0,312.1307,312.1987,311.7805,311.8292,3067.0
2023-04-11 12:35:00,320.57,320.58,319.79,319.79,10769.0,311.7903,311.8,311.0316,311.0316,10769.0
2023-04-11 12:40:00,320.06,320.35,320.03,320.15,1712.0,311.2942,311.5763,311.265,311.3818,1712.0
2023-04-11 12:45:00,320.18,320.37,320.1,320.15,3860.0,311.4109,311.5957,311.3331,311.3818,3860.0
2023-04-11 12:50:00,320.15,320.96,320.14,320.96,1553.0,311.3818,312.1696,311.372,312.1696,1553.0
2023-04-11 12:55:00,320.81,321.08,320.79,320.93,2020.0,312.0237,312.2863,312.0042,312.1404,2020.0
2023-04-11 13:00:00,320.96,321.11,320.71,320.94,5067.0,312.1696,312.3155,311.9264,312.1501,5067.0
2023-04-11 13:05:00,320.98,321.27,320.82,321.01,3800.0,312.189,312.4711,312.0334,312.2182,3800.0
2023-04-11 13:10:00,321.03,321.03,320.14,320.25,3451.0,312.2377,312.2377,311.372,311.479,3451.0
2023-04-11 13:15:00,320.27,320.41,319.89,320.09,4153.0,311.4985,311.6346,311.1289,311.3234,4153.0
2023-04-11 13:20:00,319.95,319.95,319.51,319.51,2330.0,311.1872,311.1872,310.7593,310.7593,2330.0
2023-04-11 13:25:00,319.44,319.87,319.44,319.87,2300.0,310.6912,311.1094,310.6912,311.1094,2300.0
2023-04-11 13:30:00,319.93,320.26,319.58,319.58,9492.0,311.1678,311.4887,310.8274,310.8274,9492.0
2023-04-11 13:35:00,319.52,319.8,319.26,319.8,8559.0,310.769,311.0413,310.5161,311.0413,8559.0
2023-04-11 13:40:00,319.77,319.79,319.63,319.79,600.0,311.0122,311.0316,310.876,311.0316,600.0
2023-04-11 13:45:00,319.91,320.43,319.89,320.08,2348.0,311.1483,311.6541,311.1289,311.3137,2348.0
2023-04-11 13:50:00,319.98,320.53,319.97,320.5,1564.0,311.2164,311.7513,311.2067,311.7222,1564.0
2023-04-11 13:55:00,320.56,320.73,320.55,320.7,1300.0,311.7805,311.9459,311.7708,311.9167,1300.0
2023-04-11 14:00:00,320.77,320.88,320.35,320.35,5103.0,311.9848,312.0918,311.5763,311.5763,5103.0
2023-04-11 14:05:00,320.51,320.6,319.54,319.73,9654.0,311.7319,311.8194,310.7885,310.9733,9654.0
2023-04-11 14:10:00,319.59,319.73,319.35,319.73,5086.0,310.8371,310.9733,310.6037,310.9733,5086.0
2023-04-11 14:15:00,319.44,320.22,319.43,320.12,1515.0,310.6912,311.4498,310.6815,311.3526,1515.0
2023-04-11 14:20:00,320.05,320.1,319.62,319.91,8930.0,311.2845,311.3331,310.8663,311.1483,8930.0
2023-04-11 14:25:00,319.92,320.09,319.62,319.72,3341.0,311.1581,311.3234,310.8663,310.9635,3341.0
2023-04-11 14:30:00,319.88,319.95,319.53,319.66,2397.0,311.1191,311.1872,310.7787,310.9052,2397.0
2023-04-11 14:35:00,319.78,320.28,319.78,320.28,1706.0,311.0219,311.5082,311.0219,311.5082,1706.0
2023-04-11 14:40:00,320.29,320.29,319.93,320.13,4019.0,311.5179,311.5179,311.1678,311.3623,4019.0
2023-04-11 14:45:00,320.26,320.58,320.14,320.34,3827.0,311.4887,311.8,311.372,311.5666,3827.0
2023-04-11 14:50:00,320.27,320.27,319.81,319.81,7225.0,311.4985,311.4985,311.0511,311.0511,7225.0
2023-04-11 14:55:00,319.86,320.09,319.84,319.92,4938.0,311.0997,311.3234,311.0802,311.1581,4938.0
2023-04-11 15:00:00,320.02,320.02,319.54,319.66,2152.0,311.2553,311.2553,310.7885,310.9052,2152.0
2023-04-11 15:05:00,319.67,319.76,319.29,319.53,6361.0,310.9149,311.0024,310.5453,310.7787,6361.0
2023-04-11 15:10:00,319.56,319.56,319.26,319.5,5128.0,310.8079,310.8079,310.5161,310.7496,5128.0
2023-04-11 15:15:00,319.53,319.63,319.23,319.34,4642.0,310.7787,310.876,310.487,310.5939,4642.0
2023-04-11 15:20:00,319.32,319.89,319.14,319.72,5659.0,310.5745,311.1289,310.3994,310.9635,5659.0
2023-04-11 15:25:00,319.72,319.95,319.48,319.54,31495.0,310.9635,311.1872,310.7301,310.7885,31495.0
2023-04-11 15:30:00,319.54,320.05,319.41,319.61,29663.0,310.7885,311.2845,310.662,310.8565,29663.0
2023-04-11 15:35:00,319.61,319.76,319.17,319.28,12055.0,310.8565,311.0024,310.4286,310.5356,12055.0
2023-04-11 15:40:00,319.3,319.39,318.99,319.07,7233.0,310.555,310.6426,310.2535,310.3313,7233.0
2023-04-11 15:45:00,319.07,319.08,318.53,318.89,5181.0,310.3313,310.3411,309.8061,310.1563,5181.0
2023-04-11 15:50:00,318.71,318.71,317.8,317.98,10385.0,309.9812,309.9812,309.0961,309.2712,10385.0
2023-04-11 15:55:00,318.06,318.06,317.3,317.98,33155.0,309.349,309.349,308.6098,309.2712,33155.0
2023-04-12 09:30:00,320.97,321.16,319.9,321.16,21110.0,312.1793,312.3641,311.1386,312.3641,21110.0
2023-04-12 09:35:00,321.38,322.65,321.29,321.38,13786.0,312.5781,313.8133,312.4905,312.5781,13786.0
2023-04-12 09:40:00,321.64,322.86,321.31,322.38,11292.0,312.8309,314.0175,312.51,313.5507,11292.0
2023-04-12 09:45:00,322.61,323.18,320.55,321.15,11090.0,313.7744,314.3288,311.7708,312.3544,11090.0
2023-04-12 09:50:00,321.43,322.46,320.4,322.03,11094.0,312.6267,313.6285,311.6249,313.2103,11094.0
2023-04-12 09:55:00,322.65,323.62,322.6,323.44,17476.0,313.8133,314.7567,313.7647,314.5816,17476.0
2023-04-12 10:00:00,322.86,323.12,321.78,323.12,2053.0,314.0175,314.2704,312.9671,314.2704,2053.0
2023-04-12 10:05:00,322.96,323.33,322.63,323.3,2223.0,314.1148,314.4747,313.7938,314.4455,2223.0
2023-04-12 10:10:00,323.29,323.56,322.47,322.95,10341.0,314.4358,314.6984,313.6382,314.1051,10341.0
2023-04-12 10:15:00,322.98,323.39,322.88,322.94,5248.0,314.1342,314.533,314.037,314.0953,5248.0
2023-04-12 10:20:00,323.48,323.72,323.4,323.44,5108.0,314.6206,314.854,314.5427,314.5816,5108.0
2023-04-12 10:25:00,323.31,324.51,322.91,324.32,4428.0,314.4552,315.6223,314.0662,315.4375,4428.0
2023-04-12 10:30:00,324.37,324.44,323.34,323.51,4914.0,315.4862,315.5543,314.4844,314.6497,4914.0
2023-04-12 10:35:00,323.92,323.92,323.13,323.59,3564.0,315.0485,315.0485,314.2801,314.7275,3564.0
2023-04-12 10:40:00,323.69,324.34,323.69,323.94,1710.0,314.8248,315.457,314.8248,315.068,1710.0
2023-04-12 10:45:00,323.62,324.38,323.56,323.97,6299.0,314.7567,315.4959,314.6984,315.0971,6299.0
2023-04-12 10:50:00,323.8,324.55,323.79,324.3,4005.0,314.9318,315.6612,314.9221,315.4181,4005.0
2023-04-12 10:55:00,324.2,324.33,323.01,323.21,5315.0,315.3208,315.4473,314.1634,314.3579,5315.0
2023-04-12 11:00:00,323.03,323.34,322.1,322.21,5415.0,314.1829,314.4844,313.2783,313.3853,5415.0
2023-04-12 11:05:00,321.96,322.12,321.21,321.88,6855.0,313.1422,313.2978,312.4127,313.0644,6855.0
2023-04-12 11:10:00,322.06,322.11,321.22,321.55,9322.0,313.2394,313.2881,312.4224,312.7434,9322.0
2023-04-12 11:15:00,321.69,322.71,321.6,322.66,3827.0,312.8796,313.8716,312.792,313.823,3827.0
2023-04-12 11:20:00,322.74,323.08,322.7,322.84,4954.0,313.9008,314.2315,313.8619,313.9981,4954.0
2023-04-12 11:25:00,322.92,323.54,322.92,323.54,1400.0,314.0759,314.6789,314.0759,314.6789,1400.0
2023-04-12 11:30:00,323.48,323.5,322.97,323.35,4351.0,314.6206,314.64,314.1245,314.4941,4351.0
2023-04-12 11:35:00,323.33,323.46,323.05,323.39,2170.0,314.4747,314.6011,314.2023,314.533,2170.0
2023-04-12 11:40:00,323.3,323.44,323.17,323.42,1191.0,314.4455,314.5816,314.319,314.5622,1191.0
2023-04-12 11:45:00,323.71,324.29,323.71,324.09,7335.0,314.8443,315.4084,314.8443,315.2138,7335.0
2023-04-12 11:50:00,323.93,324.16,323.74,323.88,5484.0,315.0582,315.2819,314.8734,315.0096,5484.0
2023-04-12 11:55:00,323.92,324.08,323.75,323.85,4983.0,315.0485,315.2041,314.8832,314.9804,4983.0
2023-04-12 12:00:00,324.0,324.59,324.0,324.59,700.0,315.1263,315.7002,315.1263,315.7002,700.0
2023-04-12 12:05:00,324.52,324.64,324.41,324.55,2869.0,315.6321,315.7488,315.5251,315.6612,2869.0
2023-04-12 12:10:00,324.75,324.88,324.4,324.58,4617.0,315.8558,315.9822,315.5154,315.6904,4617.0
2023-04-12 12:15:00,324.63,324.73,324.39,324.39,1856.0,315.7391,315.8363,315.5056,315.5056,1856.0
2023-04-12 12:20:00,324.41,324.64,324.26,324.62,1815.0,315.5251,315.7488,315.3792,315.7293,1815.0
2023-04-12 12:25:00,324.82,325.39,324.77,325.18,8589.0,315.9239,316.4782,315.8752,316.274,8589.0
2023-04-12 12:30:00,325.03,325.68,325.03,325.47,3079.0,316.1281,316.7603,316.1281,316.5561,3079.0
2023-04-12 12:35:00,325.81,325.82,325.25,325.25,1900.0,316.8867,316.8965,316.3421,316.3421,1900.0
2023-04-12 12:40:00,325.25,325.25,324.7,325.05,2450.0,316.3421,316.3421,315.8071,316.1476,2450.0
2023-04-12 12:45:00,324.95,325.22,324.87,325.03,3253.0,316.0503,316.3129,315.9725,316.1281,3253.0
2023-04-12 12:50:00,325.05,325.2,325.04,325.2,600.0,316.1476,316.2934,316.1378,316.2934,600.0
2023-04-12 12:55:00,325.23,325.69,325.23,325.39,2556.0,316.3226,316.77,316.3226,316.4782,2556.0
2023-04-12 13:00:00,325.39,325.45,325.21,325.21,300.0,316.4782,316.5366,316.3032,316.3032,300.0
2023-04-12 13:05:00,325.4,325.67,325.3,325.67,2347.0,316.488,316.7506,316.3907,316.7506,2347.0
2023-04-12 13:10:00,325.74,325.75,325.49,325.63,1288.0,316.8187,316.8284,316.5755,316.7117,1288.0
2023-04-12 13:15:00,325.75,325.86,325.43,325.44,4165.0,316.8284,316.9354,316.5171,316.5269,4165.0
2023-04-12 13:20:00,325.4,325.42,324.72,324.99,18889.0,316.488,316.5074,315.8266,316.0892,18889.0
2023-04-12 13:25:00,324.98,325.4,324.91,325.35,7492.0,316.0795,316.488,316.0114,316.4393,7492.0
2023-04-12 13:30:00,325.33,325.76,325.33,325.66,1012.0,316.4199,316.8381,316.4199,316.7408,1012.0
2023-04-12 13:35:00,325.67,326.07,325.64,325.66,4001.0,316.7506,317.1396,316.7214,316.7408,4001.0
2023-04-12 13:40:00,325.62,325.62,325.27,325.27,1063.0,316.7019,316.7019,316.3615,316.3615,1063.0
2023-04-12 13:45:00,325.39,325.77,325.26,325.77,2305.0,316.4782,316.8478,316.3518,316.8478,2305.0
2023-04-12 13:50:00,325.53,325.82,325.4,325.4,1543.0,316.6144,316.8965,316.488,316.488,1543.0
2023-04-12 13:55:00,325.42,325.73,325.41,325.69,1993.0,316.5074,316.8089,316.4977,316.77,1993.0
2023-04-12 14:00:00,326.06,326.43,325.43,326.43,4214.0,317.1299,317.4898,316.5171,317.4898,4214.0
2023-04-12 14:05:00,326.29,326.9,326.15,326.15,5806.0,317.3536,317.9469,317.2174,317.2174,5806.0
2023-04-12 14:10:00,326.17,326.69,325.99,326.59,3160.0,317.2369,317.7426,317.0618,317.6454,3160.0
2023-04-12 14:15:00,326.7,326.83,326.39,326.41,4050.0,317.7524,317.8788,317.4509,317.4703,4050.0
2023-04-12 14:20:00,326.61,326.78,326.34,326.77,3731.0,317.6648,317.8302,317.4022,317.8204,3731.0
2023-04-12 14:25:00,326.77,326.79,324.78,325.31,16140.0,317.8204,317.8399,315.8849,316.4004,16140.0
2023-04-12 14:30:00,325.28,325.3,324.5,325.06,7039.0,316.3713,316.3907,315.6126,316.1573,7039.0
2023-04-12 14:35:00,325.07,325.32,324.59,324.91,7257.0,316.167,316.4102,315.7002,316.0114,7257.0
2023-04-12 14:40:00,324.9,325.75,324.9,325.75,5956.0,316.0017,316.8284,316.0017,316.8284,5956.0
2023-04-12 14:45:00,325.88,325.89,324.89,324.98,6359.0,316.9548,316.9645,315.9919,316.0795,6359.0
2023-04-12 14:50:00,324.97,325.38,324.97,325.38,6164.0,316.0697,316.4685,316.0697,316.4685,6164.0
2023-04-12 14:55:00,325.49,325.76,325.28,325.37,5296.0,316.5755,316.8381,316.3713,316.4588,5296.0
2023-04-12 15:00:00,325.42,325.65,324.5,324.52,7322.0,316.5074,316.7311,315.6126,315.6321,7322.0
2023-04-12 15:05:00,324.77,324.8,324.5,324.7,5760.0,315.8752,315.9044,315.6126,315.8071,5760.0
2023-04-12 15:10:00,324.56,324.57,323.91,324.27,2832.0,315.671,315.6807,315.0388,315.3889,2832.0
2023-04-12 15:15:00,324.12,324.4,323.66,323.66,5512.0,315.243,315.5154,314.7956,314.7956,5512.0
2023-04-12 15:20:00,323.63,324.18,323.48,323.81,6131.0,314.7664,315.3014,314.6206,314.9415,6131.0
2023-04-12 15:25:00,323.93,324.13,323.67,323.92,9589.0,315.0582,315.2528,314.8053,315.0485,9589.0
2023-04-12 15:30:00,323.8,324.54,323.78,324.29,7067.0,314.9318,315.6515,314.9123,315.4084,7067.0
2023-04-12 15:35:00,324.22,324.84,324.17,324.81,8430.0,315.3403,315.9433,315.2917,315.9141,8430.0
2023-04-12 15:40:00,324.77,324.89,324.5,324.76,12077.0,315.8752,315.9919,315.6126,315.8655,12077.0
2023-04-12 15:45:00,324.84,325.41,324.38,324.38,12812.0,315.9433,316.4977,315.4959,315.4959,12812.0
2023-04-12 15:50:00,324.23,324.85,324.07,324.85,18597.0,315.35,315.953,315.1944,315.953,18597.0
2023-04-12 15:55:00,324.69,324.76,324.1,324.53,49436.0,315.7974,315.8655,315.2236,315.6418,49436.0
2023-04-13 09:30:00,323.71,323.71,316.7,316.91,25800.0,314.8443,314.8443,308.0262,308.2305,25800.0
2023-04-13 09:35:00,316.88,316.88,312.01,314.14,42018.0,308.2013,308.2013,303.4647,305.5364,42018.0
2023-04-13 09:40:00,313.59,316.45,313.35,316.32,12312.0,305.0014,307.7831,304.768,307.6566,12312.0
2023-04-13 09:45:00,315.77,316.25,314.92,315.0,10227.0,307.1217,307.5886,306.295,306.3728,10227.0
2023-04-13 09:50:00,314.95,315.15,312.15,313.77,23571.0,306.3242,306.5187,303.6009,305.1765,23571.0
2023-04-13 09:55:00,313.78,314.13,310.97,310.97,10465.0,305.1862,305.5266,302.4532,302.4532,10465.0
2023-04-13 10:00:00,311.27,311.63,310.06,311.42,16334.0,302.745,303.0951,301.5681,302.8909,16334.0
2023-04-13 10:05:00,311.42,312.13,311.19,311.32,8958.0,302.8909,303.5814,302.6671,302.7936,8958.0
2023-04-13 10:10:00,311.52,312.7,311.04,312.05,12100.0,302.9881,304.1358,302.5213,303.5036,12100.0
2023-04-13 10:15:00,312.33,313.76,312.33,313.5,9709.0,303.7759,305.1668,303.7759,304.9139,9709.0
2023-04-13 10:20:00,313.31,313.89,313.14,313.14,11393.0,304.7291,305.2932,304.5637,304.5637,11393.0
2023-04-13 10:25:00,313.18,313.9,313.02,313.19,7240.0,304.6026,305.3029,304.447,304.6124,7240.0
2023-04-13 10:30:00,313.25,313.66,311.89,313.24,11711.0,304.6707,305.0695,303.348,304.661,11711.0
2023-04-13 10:35:00,313.44,313.69,313.05,313.05,5065.0,304.8555,305.0987,304.4762,304.4762,5065.0
2023-04-13 10:40:00,312.8,313.17,312.28,313.0,6569.0,304.2331,304.5929,303.7273,304.4276,6569.0
2023-04-13 10:45:00,313.0,313.03,312.39,312.61,4249.0,304.4276,304.4568,303.8343,304.0483,4249.0
2023-04-13 10:50:00,312.8,313.3,312.8,313.08,5279.0,304.2331,304.7194,304.2331,304.5054,5279.0
2023-04-13 10:55:00,312.99,313.27,312.8,312.8,6832.0,304.4179,304.6902,304.2331,304.2331,6832.0
2023-04-13 11:00:00,312.94,313.34,312.87,313.34,5140.0,304.3692,304.7583,304.3011,304.7583,5140.0
2023-04-13 11:05:00,313.27,314.18,313.17,314.18,8088.0,304.6902,305.5753,304.5929,305.5753,8088.0
2023-04-13 11:10:00,313.98,314.53,313.9,314.09,2250.0,305.3807,305.9157,305.3029,305.4877,2250.0
2023-04-13 11:15:00,313.97,314.65,313.69,314.65,3440.0,305.371,306.0324,305.0987,306.0324,3440.0
2023-04-13 11:20:00,314.71,315.13,314.19,314.3,2754.0,306.0907,306.4992,305.585,305.692,2754.0
2023-04-13 11:25:00,314.15,314.22,313.74,313.92,2462.0,305.5461,305.6142,305.1473,305.3224,2462.0
2023-04-13 11:30:00,314.11,314.11,313.73,313.78,600.0,305.5072,305.5072,305.1376,305.1862,600.0
2023-04-13 11:35:00,313.75,313.96,313.51,313.96,1967.0,305.157,305.3613,304.9236,305.3613,1967.0
2023-04-13 11:40:00,313.79,314.09,313.58,313.75,2937.0,305.1959,305.4877,304.9917,305.157,2937.0
2023-04-13 11:45:00,313.88,314.21,313.87,314.21,1753.0,305.2835,305.6044,305.2738,305.6044,1753.0
2023-04-13 11:50:00,314.19,314.99,314.19,314.82,3809.0,305.585,306.3631,305.585,306.1977,3809.0
2023-04-13 11:55:00,314.94,316.15,314.91,316.15,8362.0,306.3144,307.4913,306.2853,307.4913,8362.0
2023-04-13 12:00:00,316.02,316.4,315.54,316.06,7351.0,307.3649,307.7345,306.898,307.4038,7351.0
2023-04-13 12:05:00,315.62,316.2,315.11,315.11,1876.0,306.9758,307.5399,306.4798,306.4798,1876.0
2023-04-13 12:10:00,315.29,315.51,315.09,315.09,2709.0,306.6549,306.8688,306.4603,306.4603,2709.0
2023-04-13 12:15:00,314.91,315.36,314.62,314.88,7901.0,306.2853,306.7229,306.0032,306.2561,7901.0
2023-04-13 12:20:00,314.69,314.87,314.34,314.34,1400.0,306.0713,306.2464,305.7309,305.7309,1400.0
2023-04-13 12:25:00,314.21,314.41,314.01,314.07,1602.0,305.6044,305.799,305.4099,305.4683,1602.0
2023-04-13 12:30:00,314.33,314.87,314.2,314.8,3946.0,305.7212,306.2464,305.5947,306.1783,3946.0
2023-04-13 12:35:00,314.82,315.02,314.3,314.31,2803.0,306.1977,306.3923,305.692,305.7017,2803.0
2023-04-13 12:40:00,314.31,314.61,314.12,314.16,3680.0,305.7017,305.9935,305.5169,305.5558,3680.0
2023-04-13 12:45:00,314.4,314.86,314.21,314.86,3413.0,305.7892,306.2366,305.6044,306.2366,3413.0
2023-04-13 12:50:00,314.98,315.22,314.98,315.15,819.0,306.3533,306.5868,306.3533,306.5187,819.0
2023-04-13 12:55:00,315.22,315.34,315.15,315.33,1350.0,306.5868,306.7035,306.5187,306.6938,1350.0
2023-04-13 13:00:00,315.49,316.03,315.48,316.03,3816.0,306.8494,307.3746,306.8397,307.3746,3816.0
2023-04-13 13:05:00,316.13,316.15,316.01,316.06,1037.0,307.4719,307.4913,307.3551,307.4038,1037.0
2023-04-13 13:10:00,316.09,316.78,316.05,316.67,4700.0,307.4329,308.1041,307.394,307.9971,4700.0
2023-04-13 13:15:00,316.52,316.79,315.94,316.69,4428.0,307.8512,308.1138,307.2871,308.0165,4428.0
2023-04-13 13:20:00,316.81,317.08,316.54,316.95,2801.0,308.1332,308.3958,307.8706,308.2694,2801.0
2023-04-13 13:25:00,317.05,317.13,316.35,316.35,2606.0,308.3667,308.4445,307.6858,307.6858,2606.0
2023-04-13 13:30:00,316.51,316.7,316.35,316.35,3480.0,307.8414,308.0262,307.6858,307.6858,3480.0
2023-04-13 13:35:00,316.52,316.79,316.52,316.72,1526.0,307.8512,308.1138,307.8512,308.0457,1526.0
2023-04-13 13:40:00,316.58,317.37,316.58,317.31,3269.0,307.9095,308.6779,307.9095,308.6195,3269.0
2023-04-13 13:45:00,317.54,317.93,317.26,317.54,7872.0,308.8432,309.2226,308.5709,308.8432,7872.0
2023-04-13 13:50:00,317.67,318.07,317.66,318.0,2200.0,308.9697,309.3587,308.9599,309.2906,2200.0
2023-04-13 13:55:00,317.89,318.12,317.74,318.03,2400.0,309.1837,309.4074,309.0378,309.3198,2400.0
2023-04-13 14:00:00,318.34,318.49,318.2,318.48,1014.0,309.6213,309.7672,309.4852,309.7575,1014.0
2023-04-13 14:05:00,318.49,318.91,318.43,318.91,2777.0,309.7672,310.1757,309.7089,310.1757,2777.0
2023-04-13 14:10:00,318.94,319.3,318.85,319.15,1830.0,310.2049,310.555,310.1174,310.4091,1830.0
2023-04-13 14:15:00,319.3,319.79,319.18,319.79,7103.0,310.555,311.0316,310.4383,311.0316,7103.0
2023-04-13 14:20:00,319.83,320.15,319.76,319.94,9119.0,311.0705,311.3818,311.0024,311.1775,9119.0
2023-04-13 14:25:00,319.88,320.05,319.77,319.9,3515.0,311.1191,311.2845,311.0122,311.1386,3515.0
2023-04-13 14:30:00,319.91,320.06,319.77,319.89,4496.0,311.1483,311.2942,311.0122,311.1289,4496.0
2023-04-13 14:35:00,319.77,319.8,319.23,319.28,2023.0,311.0122,311.0413,310.487,310.5356,2023.0
2023-04-13 14:40:00,319.4,320.41,319.4,320.4,2761.0,310.6523,311.6346,310.6523,311.6249,2761.0
2023-04-13 14:45:00,320.41,320.55,320.31,320.51,2404.0,311.6346,311.7708,311.5374,311.7319,2404.0
2023-04-13 14:50:00,320.5,320.55,319.94,320.36,4008.0,311.7222,311.7708,311.1775,311.586,4008.0
2023-04-13 14:55:00,320.4,320.4,320.0,320.15,5020.0,311.6249,311.6249,311.2359,311.3818,5020.0
2023-04-13 15:00:00,320.35,320.45,320.15,320.32,1328.0,311.5763,311.6735,311.3818,311.5471,1328.0
2023-04-13 15:05:00,320.07,320.08,319.72,319.75,1100.0,311.3039,311.3137,310.9635,310.9927,1100.0
2023-04-13 15:10:00,319.98,320.58,319.97,320.24,5848.0,311.2164,311.8,311.2067,311.4693,5848.0
2023-04-13 15:15:00,320.19,320.75,320.15,320.75,5237.0,311.4207,311.9653,311.3818,311.9653,5237.0
2023-04-13 15:20:00,320.7,321.01,319.87,320.42,8437.0,311.9167,312.2182,311.1094,311.6444,8437.0
2023-04-13 15:25:00,320.38,320.56,320.26,320.45,4264.0,311.6055,311.7805,311.4887,311.6735,4264.0
2023-04-13 15:30:00,320.45,320.45,319.34,319.35,6459.0,311.6735,311.6735,310.5939,310.6037,6459.0
2023-04-13 15:35:00,319.45,319.75,319.37,319.54,8429.0,310.7009,310.9927,310.6231,310.7885,8429.0
2023-04-13 15:40:00,319.63,320.2,319.63,320.14,5195.0,310.876,311.4304,310.876,311.372,5195.0
2023-04-13 15:45:00,319.99,319.99,319.1,319.34,9336.0,311.2261,311.2261,310.3605,310.5939,9336.0
2023-04-13 15:50:00,319.39,319.69,319.14,319.22,8375.0,310.6426,310.9344,310.3994,310.4772,8375.0
2023-04-13 15:55:00,319.33,320.02,319.1,319.57,34473.0,310.5842,311.2553,310.3605,310.8176,34473.0
2023-04-14 09:30:00,320.1,322.77,318.93,321.5,9873.0,311.3331,313.93,310.1952,312.6948,9873.0
2023-04-14 09:35:00,321.45,322.88,321.45,322.88,5095.0,312.6461,314.037,312.6461,314.037,5095.0
2023-04-14 09:40:00,322.87,322.88,320.69,322.54,12429.0,314.0273,314.037,311.907,313.7063,12429.0
2023-04-14 09:45:00,322.88,324.23,322.45,323.87,13838.0,314.037,315.35,313.6188,314.9999,13838.0
2023-04-14 09:50:00,324.05,324.31,322.82,323.09,8519.0,315.1749,315.4278,313.9786,314.2412,8519.0
2023-04-14 09:55:00,323.13,323.86,322.78,323.31,4242.0,314.2801,314.9901,313.9397,314.4552,4242.0
2023-04-14 10:00:00,323.11,323.47,322.36,323.02,2255.0,314.2607,314.6108,313.5312,314.1732,2255.0
2023-04-14 10:05:00,322.87,322.91,321.18,321.95,4760.0,314.0273,314.0662,312.3835,313.1325,4760.0
2023-04-14 10:10:00,322.34,322.69,321.8,322.15,21443.0,313.5118,313.8522,312.9866,313.327,21443.0
2023-04-14 10:15:00,322.37,322.67,321.99,322.16,1725.0,313.541,313.8327,313.1714,313.3367,1725.0
2023-04-14 10:20:00,322.38,322.5,320.64,320.66,9092.0,313.5507,313.6674,311.8583,311.8778,9092.0
2023-04-14 10:25:00,320.84,321.1,320.18,321.07,8485.0,312.0529,312.3057,311.4109,312.2766,8485.0
2023-04-14 10:30:00,321.35,321.35,319.92,320.21,7805.0,312.5489,312.5489,311.1581,311.4401,7805.0
2023-04-14 10:35:00,319.91,321.86,319.91,321.86,2728.0,311.1483,313.0449,311.1483,313.0449,2728.0
2023-04-14 10:40:00,321.74,321.74,320.69,321.15,1683.0,312.9282,312.9282,311.907,312.3544,1683.0
2023-04-14 10:45:00,321.12,321.72,321.08,321.46,1200.0,312.3252,312.9088,312.2863,312.6559,1200.0
2023-04-14 10:50:00,321.05,321.05,320.69,320.69,870.0,312.2571,312.2571,311.907,311.907,870.0
2023-04-14 10:55:00,320.76,321.51,320.76,321.2,1912.0,311.975,312.7045,311.975,312.403,1912.0
2023-04-14 11:00:00,321.25,321.25,320.69,320.92,2901.0,312.4516,312.4516,311.907,312.1307,2901.0
2023-04-14 11:05:00,320.73,321.08,320.7,320.87,2699.0,311.9459,312.2863,311.9167,312.082,2699.0
2023-04-14 11:10:00,320.88,321.0,320.21,320.43,1773.0,312.0918,312.2085,311.4401,311.6541,1773.0
2023-04-14 11:15:00,320.42,320.93,319.32,319.88,6833.0,311.6444,312.1404,310.5745,311.1191,6833.0
2023-04-14 11:20:00,319.89,320.09,319.87,319.93,900.0,311.1289,311.3234,311.1094,311.1678,900.0
2023-04-14 11:25:00,319.65,319.85,319.4,319.85,1686.0,310.8954,311.09,310.6523,311.09,1686.0
2023-04-14 11:30:00,320.02,320.02,319.66,319.89,1408.0,311.2553,311.2553,310.9052,311.1289,1408.0
2023-04-14 11:35:00,319.7,319.7,319.41,319.52,4500.0,310.9441,310.9441,310.662,310.769,4500.0
2023-04-14 11:40:00,319.72,319.89,319.52,319.53,2637.0,310.9635,311.1289,310.769,310.7787,2637.0
2023-04-14 11:45:00,319.73,319.73,319.16,319.23,1100.0,310.9733,310.9733,310.4189,310.487,1100.0
2023-04-14 11:50:00,319.13,319.63,319.08,319.31,12477.0,310.3897,310.876,310.3411,310.5648,12477.0
2023-04-14 11:55:00,319.33,319.88,319.33,319.82,1410.0,310.5842,311.1191,310.5842,311.0608,1410.0
2023-04-14 12:00:00,319.86,320.13,319.77,319.88,1900.0,311.0997,311.3623,311.0122,311.1191,1900.0
2023-04-14 12:05:00,319.89,319.95,319.18,319.42,4305.0,311.1289,311.1872,310.4383,310.6717,4305.0
2023-04-14 12:10:00,319.43,319.61,319.27,319.4,1243.0,310.6815,310.8565,310.5259,310.6523,1243.0
2023-04-14 12:15:00,319.37,319.4,318.92,319.06,5500.0,310.6231,310.6523,310.1854,310.3216,5500.0
2023-04-14 12:20:00,319.11,319.25,318.86,318.86,1900.0,310.3702,310.5064,310.1271,310.1271,1900.0
2023-04-14 12:25:00,318.89,318.89,318.59,318.68,1800.0,310.1563,310.1563,309.8645,309.952,1800.0
2023-04-14 12:30:00,318.72,318.9,318.42,318.9,3819.0,309.9909,310.166,309.6991,310.166,3819.0
2023-04-14 12:35:00,318.91,319.24,318.79,318.94,2406.0,310.1757,310.4967,310.059,310.2049,2406.0
2023-04-14 12:40:00,318.81,318.81,318.45,318.48,1113.0,310.0785,310.0785,309.7283,309.7575,1113.0
2023-04-14 12:45:00,318.21,318.35,317.89,318.23,2121.0,309.4949,309.6311,309.1837,309.5143,2121.0
2023-04-14 12:50:00,318.19,318.36,317.9,317.94,2859.0,309.4754,309.6408,309.1934,309.2323,2859.0
2023-04-14 12:55:00,317.83,317.96,317.62,317.62,3956.0,309.1253,309.2517,308.921,308.921,3956.0
2023-04-14 13:00:00,317.62,317.85,317.49,317.64,28667.0,308.921,309.1447,308.7946,308.9405,28667.0
2023-04-14 13:05:00,317.65,318.26,317.62,317.62,10557.0,308.9502,309.5435,308.921,308.921,10557.0
2023-04-14 13:10:00,317.71,318.78,317.64,318.62,7513.0,309.0086,310.0493,308.9405,309.8937,7513.0
2023-04-14 13:15:00,318.43,319.23,318.42,318.94,4676.0,309.7089,310.487,309.6991,310.2049,4676.0
2023-04-14 13:20:00,318.86,318.86,318.44,318.59,1018.0,310.1271,310.1271,309.7186,309.8645,1018.0
2023-04-14 13:25:00,318.33,318.33,317.94,317.94,810.0,309.6116,309.6116,309.2323,309.2323,810.0
2023-04-14 13:30:00,317.84,317.84,317.58,317.84,643.0,309.135,309.135,308.8821,309.135,643.0
2023-04-14 13:35:00,317.72,317.72,317.54,317.64,1200.0,309.0183,309.0183,308.8432,308.9405,1200.0
2023-04-14 13:40:00,317.75,318.07,317.63,317.63,2803.0,309.0475,309.3587,308.9308,308.9308,2803.0
2023-04-14 13:45:00,317.56,317.84,317.56,317.84,2469.0,308.8627,309.135,308.8627,309.135,2469.0
2023-04-14 13:50:00,317.88,318.19,317.87,317.94,1638.0,309.1739,309.4754,309.1642,309.2323,1638.0
2023-04-14 13:55:00,317.94,318.19,317.83,318.07,2881.0,309.2323,309.4754,309.1253,309.3587,2881.0
2023-04-14 14:00:00,318.19,318.28,317.74,317.86,1880.0,309.4754,309.563,309.0378,309.1545,1880.0
2023-04-14 14:05:00,317.74,318.36,317.66,318.36,2370.0,309.0378,309.6408,308.9599,309.6408,2370.0
2023-04-14 14:10:00,318.39,318.41,318.18,318.27,1424.0,309.67,309.6894,309.4657,309.5532,1424.0
2023-04-14 14:15:00,318.26,318.27,317.87,317.87,2767.0,309.5435,309.5532,309.1642,309.1642,2767.0
2023-04-14 14:20:00,317.75,318.27,317.75,318.2,4226.0,309.0475,309.5532,309.0475,309.4852,4226.0
2023-04-14 14:25:00,318.1,318.24,318.04,318.24,2200.0,309.3879,309.5241,309.3295,309.5241,2200.0
2023-04-14 14:30:00,318.46,318.77,318.26,318.77,7116.0,309.738,310.0395,309.5435,310.0395,7116.0
2023-04-14 14:35:00,318.7,318.97,318.66,318.73,1801.0,309.9715,310.2341,309.9326,310.0006,1801.0
2023-04-14 14:40:00,318.69,318.7,318.15,318.57,5776.0,309.9617,309.9715,309.4365,309.845,5776.0
2023-04-14 14:45:00,318.56,318.81,318.38,318.81,2650.0,309.8353,310.0785,309.6602,310.0785,2650.0
2023-04-14 14:50:00,318.81,318.84,318.18,318.24,3077.0,310.0785,310.1076,309.4657,309.5241,3077.0
2023-04-14 14:55:00,318.37,318.67,318.18,318.67,5179.0,309.6505,309.9423,309.4657,309.9423,5179.0
2023-04-14 15:00:00,318.64,318.78,318.35,318.45,3427.0,309.9131,310.0493,309.6311,309.7283,3427.0
2023-04-14 15:05:00,318.52,318.61,318.1,318.1,5603.0,309.7964,309.8839,309.3879,309.3879,5603.0
2023-04-14 15:10:00,318.18,318.19,317.8,317.81,5800.0,309.4657,309.4754,309.0961,309.1058,5800.0
2023-04-14 15:15:00,317.77,317.87,317.1,317.71,5221.0,309.0669,309.1642,308.4153,309.0086,5221.0
2023-04-14 15:20:00,317.7,318.36,317.49,318.36,9503.0,308.9989,309.6408,308.7946,309.6408,9503.0
2023-04-14 15:25:00,318.46,318.72,318.45,318.5,3130.0,309.738,309.9909,309.7283,309.7769,3130.0
2023-04-14 15:30:00,318.48,319.05,318.48,319.03,7134.0,309.7575,310.3119,309.7575,310.2924,7134.0
2023-04-14 15:35:00,319.05,319.59,319.04,319.53,8065.0,310.3119,310.8371,310.3022,310.7787,8065.0
2023-04-14 15:40:00,319.52,319.67,319.3,319.67,10458.0,310.769,310.9149,310.555,310.9149,10458.0
2023-04-14 15:45:00,319.7,319.94,319.14,319.15,8809.0,310.9441,311.1775,310.3994,310.4091,8809.0
2023-04-14 15:50:00,318.8,319.56,318.71,318.81,19073.0,310.0687,310.8079,309.9812,310.0785,19073.0
2023-04-14 15:55:00,318.94,319.66,318.73,319.11,59774.0,310.2049,310.9052,310.0006,310.3702,59774.0
2023-04-17 09:30:00,320.57,321.41,319.53,320.75,10819.0,311.7903,312.6072,310.7787,311.9653,10819.0
2023-04-17 09:35:00,320.98,322.99,320.53,322.99,17105.0,312.189,314.144,311.7513,314.144,17105.0
2023-04-17 09:40:00,322.92,324.16,322.71,323.9,4126.0,314.0759,315.2819,313.8716,315.029,4126.0
2023-04-17 09:45:00,324.11,324.91,323.61,323.61,26378.0,315.2333,316.0114,314.747,314.747,26378.0
2023-04-17 09:50:00,323.41,324.35,323.28,323.78,3669.0,314.5525,315.4667,314.426,314.9123,3669.0
2023-04-17 09:55:00,323.92,324.31,323.43,323.99,7200.0,315.0485,315.4278,314.5719,315.1166,7200.0
2023-04-17 10:00:00,324.02,325.39,323.68,324.75,25264.0,315.1458,316.4782,314.8151,315.8558,25264.0
2023-04-17 10:05:00,324.8,325.73,324.78,324.92,6905.0,315.9044,316.8089,315.8849,316.0211,6905.0
2023-04-17 10:10:00,324.66,324.66,323.29,324.02,5296.0,315.7682,315.7682,314.4358,315.1458,5296.0
2023-04-17 10:15:00,324.11,324.18,323.34,323.76,2830.0,315.2333,315.3014,314.4844,314.8929,2830.0
2023-04-17 10:20:00,323.67,323.91,323.49,323.88,2689.0,314.8053,315.0388,314.6303,315.0096,2689.0
2023-04-17 10:25:00,323.82,324.01,323.51,323.51,2000.0,314.9512,315.136,314.6497,314.6497,2000.0
2023-04-17 10:30:00,323.5,323.84,323.38,323.56,5355.0,314.64,314.9707,314.5233,314.6984,5355.0
2023-04-17 10:35:00,323.88,323.88,322.87,323.38,7089.0,315.0096,315.0096,314.0273,314.5233,7089.0
2023-04-17 10:40:00,322.96,323.23,322.96,323.23,1000.0,314.1148,314.3774,314.1148,314.3774,1000.0
2023-04-17 10:45:00,323.04,323.66,322.88,323.4,2585.0,314.1926,314.7956,314.037,314.5427,2585.0
2023-04-17 10:50:00,323.56,323.72,322.99,323.01,5728.0,314.6984,314.854,314.144,314.1634,5728.0
2023-04-17 10:55:00,322.81,323.17,322.78,322.96,2100.0,313.9689,314.319,313.9397,314.1148,2100.0
2023-04-17 11:00:00,323.18,323.46,323.12,323.46,3052.0,314.3288,314.6011,314.2704,314.6011,3052.0
2023-04-17 11:05:00,323.5,323.52,323.3,323.37,2230.0,314.64,314.6595,314.4455,314.5136,2230.0
2023-04-17 11:10:00,323.16,323.16,322.88,323.03,1581.0,314.3093,314.3093,314.037,314.1829,1581.0
2023-04-17 11:15:00,323.13,323.69,323.08,323.5,3317.0,314.2801,314.8248,314.2315,314.64,3317.0
2023-04-17 11:20:00,323.52,323.77,323.42,323.58,2289.0,314.6595,314.9026,314.5622,314.7178,2289.0
2023-04-17 11:25:00,323.64,324.06,322.97,323.13,4003.0,314.7762,315.1847,314.1245,314.2801,4003.0
2023-04-17 11:30:00,323.0,323.08,322.67,322.78,6082.0,314.1537,314.2315,313.8327,313.9397,6082.0
2023-04-17 11:35:00,322.83,323.04,322.12,322.28,1900.0,313.9884,314.1926,313.2978,313.4534,1900.0
2023-04-17 11:40:00,322.47,322.73,322.38,322.71,3338.0,313.6382,313.8911,313.5507,313.8716,3338.0
2023-04-17 11:45:00,322.52,322.73,322.33,322.56,1629.0,313.6868,313.8911,313.502,313.7257,1629.0
2023-04-17 11:50:00,322.79,322.95,322.79,322.86,536.0,313.9494,314.1051,313.9494,314.0175,536.0
2023-04-17 11:55:00,322.86,323.06,322.77,322.84,4461.0,314.0175,314.2121,313.93,313.9981,4461.0
2023-04-17 12:00:00,322.96,323.0,322.88,322.88,1133.0,314.1148,314.1537,314.037,314.037,1133.0
2023-04-17 12:05:00,322.96,323.0,322.82,322.92,1604.0,314.1148,314.1537,313.9786,314.0759,1604.0
2023-04-17 12:10:00,322.98,323.08,322.87,322.87,2980.0,314.1342,314.2315,314.0273,314.0273,2980.0
2023-04-17 12:15:00,322.85,322.95,322.82,322.89,1315.0,314.0078,314.1051,313.9786,314.0467,1315.0
2023-04-17 12:20:00,322.88,322.97,322.62,322.97,3665.0,314.037,314.1245,313.7841,314.1245,3665.0
2023-04-17 12:25:00,323.02,323.14,323.02,323.08,1200.0,314.1732,314.2899,314.1732,314.2315,1200.0
2023-04-17 12:30:00,322.95,323.03,322.94,322.94,583.0,314.1051,314.1829,314.0953,314.0953,583.0
2023-04-17 12:35:00,322.87,323.13,322.87,323.12,1203.0,314.0273,314.2801,314.0273,314.2704,1203.0
2023-04-17 12:40:00,323.22,323.29,323.04,323.04,1169.0,314.3677,314.4358,314.1926,314.1926,1169.0
2023-04-17 12:45:00,323.19,323.38,323.19,323.27,2116.0,314.3385,314.5233,314.3385,314.4163,2116.0
2023-04-17 12:50:00,323.26,323.36,322.79,322.79,2441.0,314.4066,314.5038,313.9494,313.9494,2441.0
2023-04-17 12:55:00,323.04,323.18,323.01,323.01,1629.0,314.1926,314.3288,314.1634,314.1634,1629.0
2023-04-17 13:00:00,323.03,323.04,322.86,323.04,800.0,314.1829,314.1926,314.0175,314.1926,800.0
2023-04-17 13:05:00,322.88,322.91,322.55,322.55,1200.0,314.037,314.0662,313.716,313.716,1200.0
2023-04-17 13:10:00,322.49,322.97,322.49,322.97,2100.0,313.6577,314.1245,313.6577,314.1245,2100.0
2023-04-17 13:15:00,323.0,323.27,322.91,323.27,1800.0,314.1537,314.4163,314.0662,314.4163,1800.0
2023-04-17 13:20:00,323.33,323.33,322.93,322.94,700.0,314.4747,314.4747,314.0856,314.0953,700.0
2023-04-17 13:25:00,322.81,322.98,322.78,322.95,2400.0,313.9689,314.1342,313.9397,314.1051,2400.0
2023-04-17 13:30:00,323.05,323.17,322.99,322.99,1100.0,314.2023,314.319,314.144,314.144,1100.0
2023-04-17 13:35:00,322.99,322.99,322.91,322.92,500.0,314.144,314.144,314.0662,314.0759,500.0
2023-04-17 13:40:00,322.96,323.25,322.87,323.25,5871.0,314.1148,314.3969,314.0273,314.3969,5871.0
2023-04-17 13:45:00,323.23,323.23,323.04,323.04,1065.0,314.3774,314.3774,314.1926,314.1926,1065.0
2023-04-17 13:50:00,322.99,323.11,322.9,322.9,1741.0,314.144,314.2607,314.0564,314.0564,1741.0
2023-04-17 13:55:00,322.92,323.08,322.83,323.08,7680.0,314.0759,314.2315,313.9884,314.2315,7680.0
2023-04-17 14:00:00,322.95,322.95,322.35,322.38,3600.0,314.1051,314.1051,313.5215,313.5507,3600.0
2023-04-17 14:05:00,322.31,322.73,322.31,322.71,2454.0,313.4826,313.8911,313.4826,313.8716,2454.0
2023-04-17 14:10:00,322.76,322.84,322.6,322.76,2893.0,313.9203,313.9981,313.7647,313.9203,2893.0
2023-04-17 14:15:00,322.59,322.9,322.35,322.89,4104.0,313.7549,314.0564,313.5215,314.0467,4104.0
2023-04-17 14:20:00,322.99,323.01,322.75,322.79,1849.0,314.144,314.1634,313.9105,313.9494,1849.0
2023-04-17 14:25:00,322.88,323.08,322.77,322.98,1950.0,314.037,314.2315,313.93,314.1342,1950.0
2023-04-17 14:30:00,322.85,323.39,322.84,323.38,3378.0,314.0078,314.533,313.9981,314.5233,3378.0
2023-04-17 14:35:00,323.36,323.36,323.12,323.3,3225.0,314.5038,314.5038,314.2704,314.4455,3225.0
2023-04-17 14:40:00,323.33,324.04,323.22,324.02,5291.0,314.4747,315.1652,314.3677,315.1458,5291.0
2023-04-17 14:45:00,324.04,324.3,323.97,323.99,2739.0,315.1652,315.4181,315.0971,315.1166,2739.0
2023-04-17 14:50:00,323.97,324.22,323.96,324.19,2350.0,315.0971,315.3403,315.0874,315.3111,2350.0
2023-04-17 14:55:00,324.15,324.39,324.08,324.36,1700.0,315.2722,315.5056,315.2041,315.4765,1700.0
2023-04-17 15:00:00,324.36,324.57,324.23,324.57,2137.0,315.4765,315.6807,315.35,315.6807,2137.0
2023-04-17 15:05:00,324.56,324.82,324.56,324.66,1087.0,315.671,315.9239,315.671,315.7682,1087.0
2023-04-17 15:10:00,324.57,324.86,324.56,324.84,5045.0,315.6807,315.9628,315.671,315.9433,5045.0
2023-04-17 15:15:00,324.89,325.17,324.87,325.17,2531.0,315.9919,316.2643,315.9725,316.2643,2531.0
2023-04-17 15:20:00,325.11,325.2,324.76,324.84,7916.0,316.2059,316.2934,315.8655,315.9433,7916.0
2023-04-17 15:25:00,324.82,325.25,324.76,325.19,3300.0,315.9239,316.3421,315.8655,316.2837,3300.0
2023-04-17 15:30:00,325.13,325.2,324.98,325.02,5250.0,316.2254,316.2934,316.0795,316.1184,5250.0
2023-04-17 15:35:00,324.96,325.04,324.76,324.81,10646.0,316.06,316.1378,315.8655,315.9141,10646.0
2023-04-17 15:40:00,324.82,324.89,324.57,324.6,4309.0,315.9239,315.9919,315.6807,315.7099,4309.0
2023-04-17 15:45:00,324.58,324.83,324.41,324.83,6563.0,315.6904,315.9336,315.5251,315.9336,6563.0
2023-04-17 15:50:00,325.11,325.29,324.98,325.18,11798.0,316.2059,316.381,316.0795,316.274,11798.0
2023-04-17 15:55:00,325.21,325.5,325.08,325.27,31201.0,316.3032,316.5852,316.1767,316.3615,31201.0
2023-04-18 09:30:00,328.12,329.89,327.0,329.89,11536.0,319.1335,320.855,318.0441,320.855,11536.0
2023-04-18 09:35:00,329.06,329.16,329.0,329.06,1793.0,320.0477,320.145,319.9894,320.0477,1793.0
2023-04-18 09:40:00,329.0,329.82,328.63,329.09,3683.0,319.9894,320.7869,319.6295,320.0769,3683.0
2023-04-18 09:45:00,329.32,329.57,327.64,327.64,4812.0,320.3006,320.5438,318.6666,318.6666,4812.0
2023-04-18 09:50:00,327.4,327.61,326.69,327.22,7732.0,318.4332,318.6374,317.7426,318.2581,7732.0
2023-04-18 09:55:00,326.71,327.05,326.04,326.24,5756.0,317.7621,318.0928,317.1104,317.305,5756.0
2023-04-18 10:00:00,326.42,327.0,326.41,326.56,2979.0,317.48,318.0441,317.4703,317.6162,2979.0
2023-04-18 10:05:00,326.98,327.49,326.56,327.47,2171.0,318.0247,318.5207,317.6162,318.5013,2171.0
2023-04-18 10:10:00,327.19,327.31,326.5,327.31,2633.0,318.2289,318.3457,317.5578,318.3457,2633.0
2023-04-18 10:15:00,327.17,327.25,327.16,327.25,400.0,318.2095,318.2873,318.1998,318.2873,400.0
2023-04-18 10:20:00,327.52,328.51,327.46,328.18,3053.0,318.5499,319.5128,318.4915,319.1918,3053.0
2023-04-18 10:25:00,328.14,328.14,326.73,326.86,5163.0,319.1529,319.1529,317.7815,317.908,5163.0
2023-04-18 10:30:00,326.36,327.12,326.35,326.62,1270.0,317.4217,318.1609,317.4119,317.6746,1270.0
2023-04-18 10:35:00,326.83,327.09,326.19,326.34,1992.0,317.8788,318.1317,317.2563,317.4022,1992.0
2023-04-18 10:40:00,326.47,326.67,325.98,326.21,3057.0,317.5287,317.7232,317.0521,317.2758,3057.0
2023-04-18 10:45:00,326.21,326.49,326.2,326.42,1100.0,317.2758,317.5481,317.2661,317.48,1100.0
2023-04-18 10:50:00,326.23,326.59,325.81,326.31,5899.0,317.2952,317.6454,316.8867,317.373,5899.0
2023-04-18 10:55:00,326.0,326.07,325.79,325.82,1301.0,317.0715,317.1396,316.8673,316.8965,1301.0
2023-04-18 11:00:00,326.11,326.32,325.82,325.82,829.0,317.1785,317.3828,316.8965,316.8965,829.0
2023-04-18 11:05:00,325.83,326.0,325.65,325.94,2402.0,316.9062,317.0715,316.7311,317.0132,2402.0
2023-04-18 11:10:00,325.75,326.24,325.64,326.16,4615.0,316.8284,317.305,316.7214,317.2272,4615.0
2023-04-18 11:15:00,326.11,326.11,325.8,325.91,1758.0,317.1785,317.1785,316.877,316.984,1758.0
2023-04-18 11:20:00,326.0,326.01,325.21,325.4,2054.0,317.0715,317.0813,316.3032,316.488,2054.0
2023-04-18 11:25:00,325.51,325.86,325.45,325.86,1756.0,316.595,316.9354,316.5366,316.9354,1756.0
2023-04-18 11:30:00,325.95,325.99,325.77,325.94,1047.0,317.0229,317.0618,316.8478,317.0132,1047.0
2023-04-18 11:35:00,325.93,326.09,325.64,325.64,1800.0,317.0035,317.1591,316.7214,316.7214,1800.0
2023-04-18 11:40:00,325.42,325.75,325.3,325.44,3862.0,316.5074,316.8284,316.3907,316.5269,3862.0
2023-04-18 11:45:00,325.55,325.59,325.13,325.5,1700.0,316.6339,316.6728,316.2254,316.5852,1700.0
2023-04-18 11:50:00,325.36,325.43,325.0,325.12,6575.0,316.4491,316.5171,316.0989,316.2156,6575.0
2023-04-18 11:55:00,324.96,324.96,324.63,324.82,1821.0,316.06,316.06,315.7391,315.9239,1821.0
2023-04-18 12:00:00,324.97,325.28,324.97,325.12,1143.0,316.0697,316.3713,316.0697,316.2156,1143.0
2023-04-18 12:05:00,324.96,324.96,324.75,324.87,1229.0,316.06,316.06,315.8558,315.9725,1229.0
2023-04-18 12:10:00,324.84,325.44,324.84,324.94,3993.0,315.9433,316.5269,315.9433,316.0406,3993.0
2023-04-18 12:15:00,324.93,325.39,324.91,324.94,7434.0,316.0308,316.4782,316.0114,316.0406,7434.0
2023-04-18 12:20:00,324.58,324.88,324.31,324.31,2330.0,315.6904,315.9822,315.4278,315.4278,2330.0
2023-04-18 12:25:00,324.19,324.19,324.19,324.19,100.0,315.3111,315.3111,315.3111,315.3111,100.0
2023-04-18 12:30:00,324.47,324.47,324.07,324.1,2209.0,315.5834,315.5834,315.1944,315.2236,2209.0
2023-04-18 12:35:00,324.02,324.13,323.84,323.93,1152.0,315.1458,315.2528,314.9707,315.0582,1152.0
2023-04-18 12:40:00,324.07,324.44,324.07,324.29,400.0,315.1944,315.5543,315.1944,315.4084,400.0
2023-04-18 12:45:00,324.42,324.56,324.11,324.34,2413.0,315.5348,315.671,315.2333,315.457,2413.0
2023-04-18 12:50:00,324.36,324.36,323.6,323.7,1360.0,315.4765,315.4765,314.7373,314.8345,1360.0
2023-04-18 12:55:00,323.72,323.88,323.63,323.63,900.0,314.854,315.0096,314.7664,314.7664,900.0
2023-04-18 13:00:00,323.87,323.99,323.66,323.69,1100.0,314.9999,315.1166,314.7956,314.8248,1100.0
2023-04-18 13:05:00,323.93,324.3,323.67,324.03,3708.0,315.0582,315.4181,314.8053,315.1555,3708.0
2023-04-18 13:10:00,323.92,324.15,323.52,323.67,3453.0,315.0485,315.2722,314.6595,314.8053,3453.0
2023-04-18 13:15:00,323.82,323.82,323.61,323.61,600.0,314.9512,314.9512,314.747,314.747,600.0
2023-04-18 13:20:00,323.57,323.61,323.42,323.42,400.0,314.7081,314.747,314.5622,314.5622,400.0
2023-04-18 13:25:00,323.62,323.91,323.47,323.88,1533.0,314.7567,315.0388,314.6108,315.0096,1533.0
2023-04-18 13:30:00,323.7,324.42,323.7,324.2,1232.0,314.8345,315.5348,314.8345,315.3208,1232.0
2023-04-18 13:35:00,324.42,324.42,323.92,323.95,2271.0,315.5348,315.5348,315.0485,315.0777,2271.0
2023-04-18 13:40:00,323.97,324.72,323.97,324.65,3109.0,315.0971,315.8266,315.0971,315.7585,3109.0
2023-04-18 13:45:00,324.63,325.04,324.61,324.63,4240.0,315.7391,316.1378,315.7196,315.7391,4240.0
2023-04-18 13:50:00,324.62,324.62,323.86,323.87,4305.0,315.7293,315.7293,314.9901,314.9999,4305.0
2023-04-18 13:55:00,323.85,324.17,323.18,323.25,10882.0,314.9804,315.2917,314.3288,314.3969,10882.0
2023-04-18 14:00:00,323.23,324.37,323.09,324.37,9034.0,314.3774,315.4862,314.2412,315.4862,9034.0
2023-04-18 14:05:00,324.42,324.42,323.39,323.75,4339.0,315.5348,315.5348,314.533,314.8832,4339.0
2023-04-18 14:10:00,323.71,323.84,323.23,323.47,21867.0,314.8443,314.9707,314.3774,314.6108,21867.0
2023-04-18 14:15:00,323.44,323.9,323.39,323.6,4100.0,314.5816,315.029,314.533,314.7373,4100.0
2023-04-18 14:20:00,323.78,324.5,323.66,324.5,5520.0,314.9123,315.6126,314.7956,315.6126,5520.0
2023-04-18 14:25:00,324.65,324.92,324.37,324.37,2191.0,315.7585,316.0211,315.4862,315.4862,2191.0
2023-04-18 14:30:00,324.52,324.52,324.27,324.27,1693.0,315.6321,315.6321,315.3889,315.3889,1693.0
2023-04-18 14:35:00,324.43,324.88,324.43,324.88,1300.0,315.5445,315.9822,315.5445,315.9822,1300.0
2023-04-18 14:40:00,325.06,325.06,324.35,324.35,3295.0,316.1573,316.1573,315.4667,315.4667,3295.0
2023-04-18 14:45:00,324.73,324.73,324.36,324.36,3899.0,315.8363,315.8363,315.4765,315.4765,3899.0
2023-04-18 14:50:00,324.36,324.86,324.33,324.7,5384.0,315.4765,315.9628,315.4473,315.8071,5384.0
2023-04-18 14:55:00,324.65,325.14,324.65,325.05,2202.0,315.7585,316.2351,315.7585,316.1476,2202.0
2023-04-18 15:00:00,325.17,325.23,324.71,325.23,2536.0,316.2643,316.3226,315.8169,316.3226,2536.0
2023-04-18 15:05:00,325.24,325.24,324.88,325.2,2200.0,316.3323,316.3323,315.9822,316.2934,2200.0
2023-04-18 15:10:00,325.03,325.42,325.01,325.15,1100.0,316.1281,316.5074,316.1086,316.2448,1100.0
2023-04-18 15:15:00,324.99,325.23,324.75,325.22,3328.0,316.0892,316.3226,315.8558,316.3129,3328.0
2023-04-18 15:20:00,325.22,325.22,324.62,324.72,4037.0,316.3129,316.3129,315.7293,315.8266,4037.0
2023-04-18 15:25:00,324.62,324.9,324.41,324.87,9894.0,315.7293,316.0017,315.5251,315.9725,9894.0
2023-04-18 15:30:00,324.85,324.9,324.39,324.79,5550.0,315.953,316.0017,315.5056,315.8947,5550.0
2023-04-18 15:35:00,324.86,324.96,324.63,324.74,2629.0,315.9628,316.06,315.7391,315.846,2629.0
2023-04-18 15:40:00,324.71,325.06,324.63,325.03,11215.0,315.8169,316.1573,315.7391,316.1281,11215.0
2023-04-18 15:45:00,325.06,325.12,324.54,324.72,12756.0,316.1573,316.2156,315.6515,315.8266,12756.0
2023-04-18 15:50:00,324.89,325.25,324.51,324.69,13626.0,315.9919,316.3421,315.6223,315.7974,13626.0
2023-04-18 15:55:00,324.8,324.98,324.41,324.75,31509.0,315.9044,316.0795,315.5251,315.8558,31509.0
2023-04-19 09:30:00,322.83,323.2,322.0,322.85,6715.0,313.9884,314.3482,313.1811,314.0078,6715.0
2023-04-19 09:35:00,322.86,323.58,321.62,321.8,6350.0,314.0175,314.7178,312.8115,312.9866,6350.0
2023-04-19 09:40:00,322.18,322.56,321.99,322.3,1120.0,313.3562,313.7257,313.1714,313.4729,1120.0
2023-04-19 09:45:00,322.3,322.91,322.2,322.91,5909.0,313.4729,314.0662,313.3756,314.0662,5909.0
2023-04-19 09:50:00,323.54,323.54,322.84,322.84,2673.0,314.6789,314.6789,313.9981,313.9981,2673.0
2023-04-19 09:55:00,322.38,322.53,322.18,322.48,2156.0,313.5507,313.6966,313.3562,313.6479,2156.0
2023-04-19 10:00:00,322.45,322.9,322.3,322.9,3029.0,313.6188,314.0564,313.4729,314.0564,3029.0
2023-04-19 10:05:00,322.93,324.12,322.93,324.12,1093.0,314.0856,315.243,314.0856,315.243,1093.0
2023-04-19 10:10:00,324.18,324.52,323.55,324.01,2775.0,315.3014,315.6321,314.6886,315.136,2775.0
2023-04-19 10:15:00,323.88,323.97,323.48,323.48,1928.0,315.0096,315.0971,314.6206,314.6206,1928.0
2023-04-19 10:20:00,323.5,323.85,322.98,323.47,6906.0,314.64,314.9804,314.1342,314.6108,6906.0
2023-04-19 10:25:00,323.56,323.68,323.32,323.39,3208.0,314.6984,314.8151,314.4649,314.533,3208.0
2023-04-19 10:30:00,323.2,323.55,323.05,323.05,1400.0,314.3482,314.6886,314.2023,314.2023,1400.0
2023-04-19 10:35:00,323.16,323.16,322.86,323.13,2740.0,314.3093,314.3093,314.0175,314.2801,2740.0
2023-04-19 10:40:00,323.06,323.42,322.82,323.42,1430.0,314.2121,314.5622,313.9786,314.5622,1430.0
2023-04-19 10:45:00,323.23,323.24,322.29,322.47,2100.0,314.3774,314.3871,313.4631,313.6382,2100.0
2023-04-19 10:50:00,322.29,323.24,322.29,322.94,1974.0,313.4631,314.3871,313.4631,314.0953,1974.0
2023-04-19 10:55:00,322.78,322.79,322.51,322.68,1100.0,313.9397,313.9494,313.6771,313.8425,1100.0
2023-04-19 11:00:00,322.83,322.93,322.56,322.58,1938.0,313.9884,314.0856,313.7257,313.7452,1938.0
2023-04-19 11:05:00,322.56,322.63,322.41,322.5,9032.0,313.7257,313.7938,313.5799,313.6674,9032.0
2023-04-19 11:10:00,322.54,322.54,321.76,321.76,4287.0,313.7063,313.7063,312.9477,312.9477,4287.0
2023-04-19 11:15:00,321.78,321.78,320.95,320.95,4875.0,312.9671,312.9671,312.1598,312.1598,4875.0
2023-04-19 11:20:00,320.96,321.37,320.74,321.33,8285.0,312.1696,312.5683,311.9556,312.5294,8285.0
2023-04-19 11:25:00,321.13,321.14,320.94,321.01,2991.0,312.3349,312.3446,312.1501,312.2182,2991.0
2023-04-19 11:30:00,321.01,321.01,320.19,320.7,14093.0,312.2182,312.2182,311.4207,311.9167,14093.0
2023-04-19 11:35:00,320.62,320.93,320.57,320.91,3398.0,311.8389,312.1404,311.7903,312.1209,3398.0
2023-04-19 11:40:00,321.36,321.36,320.84,320.84,1757.0,312.5586,312.5586,312.0529,312.0529,1757.0
2023-04-19 11:45:00,320.83,321.3,320.39,321.29,6632.0,312.0431,312.5003,311.6152,312.4905,6632.0
2023-04-19 11:50:00,320.78,320.91,320.52,320.61,1801.0,311.9945,312.1209,311.7416,311.8292,1801.0
2023-04-19 11:55:00,320.42,321.12,320.42,320.86,3418.0,311.6444,312.3252,311.6444,312.0723,3418.0
2023-04-19 12:00:00,321.06,321.15,320.77,320.8,1500.0,312.2668,312.3544,311.9848,312.014,1500.0
2023-04-19 12:05:00,320.93,321.22,320.93,321.08,1002.0,312.1404,312.4224,312.1404,312.2863,1002.0
2023-04-19 12:10:00,321.23,321.25,321.1,321.1,1600.0,312.4322,312.4516,312.3057,312.3057,1600.0
2023-04-19 12:15:00,321.1,321.48,321.1,321.44,846.0,312.3057,312.6753,312.3057,312.6364,846.0
2023-04-19 12:20:00,321.74,321.74,321.23,321.29,3130.0,312.9282,312.9282,312.4322,312.4905,3130.0
2023-04-19 12:25:00,321.27,321.44,321.16,321.16,1400.0,312.4711,312.6364,312.3641,312.3641,1400.0
2023-04-19 12:30:00,321.15,321.48,321.15,321.48,929.0,312.3544,312.6753,312.3544,312.6753,929.0
2023-04-19 12:35:00,321.21,321.21,321.18,321.18,869.0,312.4127,312.4127,312.3835,312.3835,869.0
2023-04-19 12:40:00,321.0,321.38,321.0,321.38,1093.0,312.2085,312.5781,312.2085,312.5781,1093.0
2023-04-19 12:45:00,321.48,321.53,321.08,321.08,2287.0,312.6753,312.724,312.2863,312.2863,2287.0
2023-04-19 12:50:00,321.31,321.52,321.3,321.3,1885.0,312.51,312.7142,312.5003,312.5003,1885.0
2023-04-19 12:55:00,321.41,321.48,321.31,321.37,1784.0,312.6072,312.6753,312.51,312.5683,1784.0
2023-04-19 13:00:00,321.5,321.52,321.36,321.36,1139.0,312.6948,312.7142,312.5586,312.5586,1139.0
2023-04-19 13:05:00,321.54,321.78,321.51,321.55,1200.0,312.7337,312.9671,312.7045,312.7434,1200.0
2023-04-19 13:10:00,321.57,321.58,321.37,321.37,665.0,312.7629,312.7726,312.5683,312.5683,665.0
2023-04-19 13:15:00,321.49,321.69,321.28,321.28,2370.0,312.6851,312.8796,312.4808,312.4808,2370.0
2023-04-19 13:20:00,321.03,321.28,320.82,321.23,2542.0,312.2377,312.4808,312.0334,312.4322,2542.0
2023-04-19 13:25:00,321.32,321.39,321.27,321.39,1106.0,312.5197,312.5878,312.4711,312.5878,1106.0
2023-04-19 13:30:00,321.4,321.47,321.27,321.47,1820.0,312.5975,312.6656,312.4711,312.6656,1820.0
2023-04-19 13:35:00,321.27,321.51,321.21,321.39,1002.0,312.4711,312.7045,312.4127,312.5878,1002.0
2023-04-19 13:40:00,321.58,321.7,321.5,321.5,1027.0,312.7726,312.8893,312.6948,312.6948,1027.0
2023-04-19 13:45:00,321.49,321.55,321.38,321.53,1411.0,312.6851,312.7434,312.5781,312.724,1411.0
2023-04-19 13:50:00,321.61,321.8,321.61,321.71,1707.0,312.8018,312.9866,312.8018,312.899,1707.0
2023-04-19 13:55:00,321.87,322.18,321.87,321.89,1546.0,313.0546,313.3562,313.0546,313.0741,1546.0
2023-04-19 14:00:00,322.24,322.44,322.16,322.16,2114.0,313.4145,313.609,313.3367,313.3367,2114.0
2023-04-19 14:05:00,322.24,322.59,322.14,322.22,2420.0,313.4145,313.7549,313.3173,313.3951,2420.0
2023-04-19 14:10:00,322.1,322.35,322.09,322.27,3681.0,313.2783,313.5215,313.2686,313.4437,3681.0
2023-04-19 14:15:00,322.22,322.52,322.22,322.4,1113.0,313.3951,313.6868,313.3951,313.5701,1113.0
2023-04-19 14:20:00,322.39,322.64,322.39,322.63,800.0,313.5604,313.8036,313.5604,313.7938,800.0
2023-04-19 14:25:00,322.5,323.36,322.44,323.36,3601.0,313.6674,314.5038,313.609,314.5038,3601.0
2023-04-19 14:30:00,323.12,323.39,323.07,323.39,3717.0,314.2704,314.533,314.2218,314.533,3717.0
2023-04-19 14:35:00,323.48,323.52,323.2,323.35,2089.0,314.6206,314.6595,314.3482,314.4941,2089.0
2023-04-19 14:40:00,323.31,323.63,323.31,323.42,2665.0,314.4552,314.7664,314.4552,314.5622,2665.0
2023-04-19 14:45:00,323.34,323.34,322.82,323.2,1865.0,314.4844,314.4844,313.9786,314.3482,1865.0
2023-04-19 14:50:00,323.04,323.15,322.65,322.99,4845.0,314.1926,314.2996,313.8133,314.144,4845.0
2023-04-19 14:55:00,323.12,323.12,322.83,323.07,1703.0,314.2704,314.2704,313.9884,314.2218,1703.0
2023-04-19 15:00:00,323.16,323.37,323.15,323.25,1434.0,314.3093,314.5136,314.2996,314.3969,1434.0
2023-04-19 15:05:00,323.23,323.23,322.87,322.98,1657.0,314.3774,314.3774,314.0273,314.1342,1657.0
2023-04-19 15:10:00,323.01,323.52,323.01,323.22,2798.0,314.1634,314.6595,314.1634,314.3677,2798.0
2023-04-19 15:15:00,323.43,323.43,323.15,323.17,905.0,314.5719,314.5719,314.2996,314.319,905.0
2023-04-19 15:20:00,323.17,323.69,323.16,323.69,4965.0,314.319,314.8248,314.3093,314.8248,4965.0
2023-04-19 15:25:00,323.61,323.61,323.35,323.45,3148.0,314.747,314.747,314.4941,314.5914,3148.0
2023-04-19 15:30:00,323.37,323.52,323.14,323.36,5409.0,314.5136,314.6595,314.2899,314.5038,5409.0
2023-04-19 15:35:00,323.43,323.65,323.25,323.46,4738.0,314.5719,314.7859,314.3969,314.6011,4738.0
2023-04-19 15:40:00,323.62,323.66,323.0,323.0,3210.0,314.7567,314.7956,314.1537,314.1537,3210.0
2023-04-19 15:45:00,322.94,322.98,322.29,322.45,7441.0,314.0953,314.1342,313.4631,313.6188,7441.0
2023-04-19 15:50:00,322.54,322.76,322.18,322.69,17824.0,313.7063,313.9203,313.3562,313.8522,17824.0
2023-04-19 15:55:00,322.64,323.49,322.62,323.48,32579.0,313.8036,314.6303,313.7841,314.6206,32579.0
2023-04-20 09:30:00,320.56,320.56,319.57,319.7,10024.0,311.7805,311.7805,310.8176,310.9441,10024.0
2023-04-20 09:35:00,320.49,321.39,320.49,321.39,550.0,311.7124,312.5878,311.7124,312.5878,550.0
2023-04-20 09:40:00,320.72,320.74,319.89,320.23,4374.0,311.9361,311.9556,311.1289,311.4596,4374.0
2023-04-20 09:45:00,320.26,320.5,319.38,320.12,12675.0,311.4887,311.7222,310.6328,311.3526,12675.0
2023-04-20 09:50:00,320.05,320.38,319.22,319.89,8368.0,311.2845,311.6055,310.4772,311.1289,8368.0
2023-04-20 09:55:00,319.66,320.42,319.5,320.25,4565.0,310.9052,311.6444,310.7496,311.479,4565.0
2023-04-20 10:00:00,320.44,320.44,319.8,319.8,2643.0,311.6638,311.6638,311.0413,311.0413,2643.0
2023-04-20 10:05:00,319.82,320.36,319.74,319.92,4270.0,311.0608,311.586,310.983,311.1581,4270.0
2023-04-20 10:10:00,320.14,321.07,320.14,320.9,2053.0,311.372,312.2766,311.372,312.1112,2053.0
2023-04-20 10:15:00,320.97,321.83,320.74,321.31,12586.0,312.1793,313.0157,311.9556,312.51,12586.0
2023-04-20 10:20:00,321.68,321.68,321.05,321.1,1511.0,312.8699,312.8699,312.2571,312.3057,1511.0
2023-04-20 10:25:00,321.39,321.77,321.39,321.77,801.0,312.5878,312.9574,312.5878,312.9574,801.0
2023-04-20 10:30:00,321.98,322.62,321.98,322.31,1400.0,313.1616,313.7841,313.1616,313.4826,1400.0
2023-04-20 10:35:00,322.25,322.29,322.02,322.25,1184.0,313.4242,313.4631,313.2005,313.4242,1184.0
2023-04-20 10:40:00,322.55,322.55,322.01,322.01,2142.0,313.716,313.716,313.1908,313.1908,2142.0
2023-04-20 10:45:00,322.4,322.47,322.23,322.29,1168.0,313.5701,313.6382,313.4048,313.4631,1168.0
2023-04-20 10:50:00,322.49,322.51,322.28,322.44,1186.0,313.6577,313.6771,313.4534,313.609,1186.0
2023-04-20 10:55:00,322.46,322.91,322.4,322.81,2630.0,313.6285,314.0662,313.5701,313.9689,2630.0
2023-04-20 11:00:00,322.87,323.85,322.86,323.55,3985.0,314.0273,314.9804,314.0175,314.6886,3985.0
2023-04-20 11:05:00,323.31,323.31,322.6,322.61,837.0,314.4552,314.4552,313.7647,313.7744,837.0
2023-04-20 11:10:00,323.12,323.29,323.0,323.05,720.0,314.2704,314.4358,314.1537,314.2023,720.0
2023-04-20 11:15:00,322.93,323.0,322.54,322.84,2800.0,314.0856,314.1537,313.7063,313.9981,2800.0
2023-04-20 11:20:00,322.52,322.52,322.12,322.18,906.0,313.6868,313.6868,313.2978,313.3562,906.0
2023-04-20 11:25:00,322.18,322.23,321.68,322.1,2518.0,313.3562,313.4048,312.8699,313.2783,2518.0
2023-04-20 11:30:00,321.95,322.08,321.69,321.71,2421.0,313.1325,313.2589,312.8796,312.899,2421.0
2023-04-20 11:35:00,321.88,322.23,321.88,322.23,547.0,313.0644,313.4048,313.0644,313.4048,547.0
2023-04-20 11:40:00,322.39,322.6,322.03,322.05,1100.0,313.5604,313.7647,313.2103,313.2297,1100.0
2023-04-20 11:45:00,322.24,322.55,322.24,322.55,1307.0,313.4145,313.716,313.4145,313.716,1307.0
2023-04-20 11:50:00,322.65,322.66,322.41,322.42,329.0,313.8133,313.823,313.5799,313.5896,329.0
2023-04-20 11:55:00,322.53,322.54,322.26,322.26,1366.0,313.6966,313.7063,313.434,313.434,1366.0
2023-04-20 12:00:00,322.35,322.4,322.06,322.4,2228.0,313.5215,313.5701,313.2394,313.5701,2228.0
2023-04-20 12:05:00,322.43,322.48,322.21,322.48,700.0,313.5993,313.6479,313.3853,313.6479,700.0
2023-04-20 12:10:00,322.5,323.01,322.49,322.52,1905.0,313.6674,314.1634,313.6577,313.6868,1905.0
2023-04-20 12:15:00,322.64,322.96,322.46,322.46,2111.0,313.8036,314.1148,313.6285,313.6285,2111.0
2023-04-20 12:20:00,322.64,322.67,322.48,322.48,307.0,313.8036,313.8327,313.6479,313.6479,307.0
2023-04-20 12:25:00,322.47,322.88,322.47,322.69,825.0,313.6382,314.037,313.6382,313.8522,825.0
2023-04-20 12:30:00,322.73,322.73,322.34,322.66,1122.0,313.8911,313.8911,313.5118,313.823,1122.0
2023-04-20 12:35:00,322.48,322.48,322.48,322.48,100.0,313.6479,313.6479,313.6479,313.6479,100.0
2023-04-20 12:40:00,322.71,322.71,322.34,322.4,2050.0,313.8716,313.8716,313.5118,313.5701,2050.0
2023-04-20 12:45:00,322.34,322.34,322.14,322.16,1468.0,313.5118,313.5118,313.3173,313.3367,1468.0
2023-04-20 12:50:00,322.23,322.5,322.23,322.5,800.0,313.4048,313.6674,313.4048,313.6674,800.0
2023-04-20 12:55:00,322.52,322.74,322.52,322.66,1172.0,313.6868,313.9008,313.6868,313.823,1172.0
2023-04-20 13:00:00,322.8,322.91,322.57,322.91,1182.0,313.9592,314.0662,313.7355,314.0662,1182.0
2023-04-20 13:05:00,322.88,322.96,322.88,322.96,1370.0,314.037,314.1148,314.037,314.1148,1370.0
2023-04-20 13:10:00,323.0,323.21,322.86,322.95,2581.0,314.1537,314.3579,314.0175,314.1051,2581.0
2023-04-20 13:15:00,323.13,323.65,323.12,323.65,4000.0,314.2801,314.7859,314.2704,314.7859,4000.0
2023-04-20 13:20:00,323.67,323.68,323.3,323.48,4400.0,314.8053,314.8151,314.4455,314.6206,4400.0
2023-04-20 13:25:00,323.49,323.49,323.35,323.43,700.0,314.6303,314.6303,314.4941,314.5719,700.0
2023-04-20 13:30:00,323.42,323.42,323.21,323.28,1934.0,314.5622,314.5622,314.3579,314.426,1934.0
2023-04-20 13:35:00,323.26,323.26,323.01,323.13,818.0,314.4066,314.4066,314.1634,314.2801,818.0
2023-04-20 13:40:00,323.16,323.2,323.16,323.18,466.0,314.3093,314.3482,314.3093,314.3288,466.0
2023-04-20 13:45:00,323.23,323.54,323.23,323.43,1483.0,314.3774,314.6789,314.3774,314.5719,1483.0
2023-04-20 13:50:00,323.4,323.76,323.37,323.76,1733.0,314.5427,314.8929,314.5136,314.8929,1733.0
2023-04-20 13:55:00,323.66,323.7,323.47,323.5,1461.0,314.7956,314.8345,314.6108,314.64,1461.0
2023-04-20 14:00:00,323.49,323.89,323.26,323.26,3605.0,314.6303,315.0193,314.4066,314.4066,3605.0
2023-04-20 14:05:00,323.36,323.43,323.03,323.43,1100.0,314.5038,314.5719,314.1829,314.5719,1100.0
2023-04-20 14:10:00,323.27,323.61,323.26,323.44,700.0,314.4163,314.747,314.4066,314.5816,700.0
2023-04-20 14:15:00,323.37,323.37,322.78,323.01,2808.0,314.5136,314.5136,313.9397,314.1634,2808.0
2023-04-20 14:20:00,322.98,323.18,322.85,322.85,2247.0,314.1342,314.3288,314.0078,314.0078,2247.0
2023-04-20 14:25:00,322.69,322.9,322.51,322.79,2790.0,313.8522,314.0564,313.6771,313.9494,2790.0
2023-04-20 14:30:00,322.51,322.57,322.06,322.07,1873.0,313.6771,313.7355,313.2394,313.2492,1873.0
2023-04-20 14:35:00,322.1,322.13,321.7,321.87,4716.0,313.2783,313.3075,312.8893,313.0546,4716.0
2023-04-20 14:40:00,321.84,321.9,321.41,321.41,4982.0,313.0255,313.0838,312.6072,312.6072,4982.0
2023-04-20 14:45:00,321.43,321.61,321.37,321.37,1773.0,312.6267,312.8018,312.5683,312.5683,1773.0
2023-04-20 14:50:00,321.36,321.71,321.35,321.64,5065.0,312.5586,312.899,312.5489,312.8309,5065.0
2023-04-20 14:55:00,321.41,321.56,321.24,321.44,3108.0,312.6072,312.7531,312.4419,312.6364,3108.0
2023-04-20 15:00:00,321.38,321.52,321.07,321.07,2619.0,312.5781,312.7142,312.2766,312.2766,2619.0
2023-04-20 15:05:00,320.76,321.0,320.64,320.88,3349.0,311.975,312.2085,311.8583,312.0918,3349.0
2023-04-20 15:10:00,320.75,320.75,319.48,319.48,6243.0,311.9653,311.9653,310.7301,310.7301,6243.0
2023-04-20 15:15:00,319.38,319.69,319.01,319.09,9018.0,310.6328,310.9344,310.273,310.3508,9018.0
2023-04-20 15:20:00,319.18,319.6,318.95,319.33,6409.0,310.4383,310.8468,310.2146,310.5842,6409.0
2023-04-20 15:25:00,319.1,319.37,318.76,319.03,7754.0,310.3605,310.6231,310.0298,310.2924,7754.0
2023-04-20 15:30:00,319.14,319.83,319.14,319.62,7497.0,310.3994,311.0705,310.3994,310.8663,7497.0
2023-04-20 15:35:00,319.62,319.87,318.77,319.79,7190.0,310.8663,311.1094,310.0395,311.0316,7190.0
2023-04-20 15:40:00,319.86,319.87,319.34,319.42,8235.0,311.0997,311.1094,310.5939,310.6717,8235.0
2023-04-20 15:45:00,319.38,319.43,318.97,319.25,7210.0,310.6328,310.6815,310.2341,310.5064,7210.0
2023-04-20 15:50:00,319.28,319.43,318.84,319.32,16287.0,310.5356,310.6815,310.1076,310.5745,16287.0
2023-04-20 15:55:00,319.47,319.94,319.21,319.33,48651.0,310.7204,311.1775,310.4675,310.5842,48651.0
2023-04-21 09:30:00,320.68,320.78,319.73,319.85,15173.0,311.8972,311.9945,310.9733,311.09,15173.0
2023-04-21 09:35:00,318.75,319.14,317.13,317.13,1294.0,310.0201,310.3994,308.4445,308.4445,1294.0
2023-04-21 09:40:00,317.52,318.05,317.41,317.41,3180.0,308.8238,309.3393,308.7168,308.7168,3180.0
2023-04-21 09:45:00,317.97,320.32,317.69,320.07,13798.0,309.2615,311.5471,308.9891,311.3039,13798.0
2023-04-21 09:50:00,320.03,320.11,319.28,319.68,1834.0,311.265,311.3428,310.5356,310.9246,1834.0
2023-04-21 09:55:00,320.1,320.1,319.55,319.55,1295.0,311.3331,311.3331,310.7982,310.7982,1295.0
2023-04-21 10:00:00,319.55,320.65,319.32,320.65,6166.0,310.7982,311.8681,310.5745,311.8681,6166.0
2023-04-21 10:05:00,320.27,320.41,319.83,319.83,2629.0,311.4985,311.6346,311.0705,311.0705,2629.0
2023-04-21 10:10:00,320.09,320.81,319.95,320.81,1380.0,311.3234,312.0237,311.1872,312.0237,1380.0
2023-04-21 10:15:00,320.8,321.33,320.6,321.06,3373.0,312.014,312.5294,311.8194,312.2668,3373.0
2023-04-21 10:20:00,321.49,321.65,320.74,320.85,3543.0,312.6851,312.8407,311.9556,312.0626,3543.0
2023-04-21 10:25:00,320.95,321.07,320.77,320.77,946.0,312.1598,312.2766,311.9848,311.9848,946.0
2023-04-21 10:30:00,321.0,321.17,320.83,320.83,912.0,312.2085,312.3738,312.0431,312.0431,912.0
2023-04-21 10:35:00,320.81,320.81,319.99,320.0,2214.0,312.0237,312.0237,311.2261,311.2359,2214.0
2023-04-21 10:40:00,319.9,320.05,318.41,318.5,4376.0,311.1386,311.2845,309.6894,309.7769,4376.0
2023-04-21 10:45:00,318.21,318.78,317.71,318.71,6038.0,309.4949,310.0493,309.0086,309.9812,6038.0
2023-04-21 10:50:00,318.75,318.92,318.39,318.5,2144.0,310.0201,310.1854,309.67,309.7769,2144.0
2023-04-21 10:55:00,318.5,318.5,318.05,318.06,740.0,309.7769,309.7769,309.3393,309.349,740.0
2023-04-21 11:00:00,317.54,319.39,317.54,319.25,6448.0,308.8432,310.6426,308.8432,310.5064,6448.0
2023-04-21 11:05:00,319.31,319.45,318.53,318.57,8401.0,310.5648,310.7009,309.8061,309.845,8401.0
2023-04-21 11:10:00,318.5,318.85,318.11,318.12,2184.0,309.7769,310.1174,309.3976,309.4074,2184.0
2023-04-21 11:15:00,318.07,318.15,317.37,318.15,4271.0,309.3587,309.4365,308.6779,309.4365,4271.0
2023-04-21 11:20:00,318.12,318.24,317.86,317.86,6883.0,309.4074,309.5241,309.1545,309.1545,6883.0
2023-04-21 11:25:00,317.74,317.87,317.46,317.65,1423.0,309.0378,309.1642,308.7654,308.9502,1423.0
2023-04-21 11:30:00,317.62,318.2,317.62,318.13,901.0,308.921,309.4852,308.921,309.4171,901.0
2023-04-21 11:35:00,318.46,318.46,317.87,317.99,1841.0,309.738,309.738,309.1642,309.2809,1841.0
2023-04-21 11:40:00,318.08,318.78,318.08,318.61,772.0,309.3684,310.0493,309.3684,309.8839,772.0
2023-04-21 11:45:00,318.67,318.7,317.72,317.72,2708.0,309.9423,309.9715,309.0183,309.0183,2708.0
2023-04-21 11:50:00,317.7,318.16,317.62,318.16,1787.0,308.9989,309.4463,308.921,309.4463,1787.0
2023-04-21 11:55:00,318.25,318.65,318.25,318.56,800.0,309.5338,309.9228,309.5338,309.8353,800.0
2023-04-21 12:00:00,318.54,318.63,318.44,318.6,1014.0,309.8158,309.9034,309.7186,309.8742,1014.0
2023-04-21 12:05:00,318.61,318.61,318.38,318.44,1300.0,309.8839,309.8839,309.6602,309.7186,1300.0
2023-04-21 12:10:00,318.44,318.6,318.13,318.6,1215.0,309.7186,309.8742,309.4171,309.8742,1215.0
2023-04-21 12:15:00,318.62,319.1,318.62,319.09,2715.0,309.8937,310.3605,309.8937,310.3508,2715.0
2023-04-21 12:20:00,319.09,319.09,318.51,318.98,1734.0,310.3508,310.3508,309.7867,310.2438,1734.0
2023-04-21 12:25:00,318.93,319.08,318.75,318.81,1531.0,310.1952,310.3411,310.0201,310.0785,1531.0
2023-04-21 12:30:00,318.68,318.68,318.27,318.4,2465.0,309.952,309.952,309.5532,309.6797,2465.0
2023-04-21 12:35:00,318.36,318.39,318.2,318.21,400.0,309.6408,309.67,309.4852,309.4949,400.0
2023-04-21 12:40:00,318.23,318.45,318.22,318.45,1568.0,309.5143,309.7283,309.5046,309.7283,1568.0
2023-04-21 12:45:00,318.63,318.98,318.63,318.75,5611.0,309.9034,310.2438,309.9034,310.0201,5611.0
2023-04-21 12:50:00,318.78,318.93,318.73,318.74,800.0,310.0493,310.1952,310.0006,310.0104,800.0
2023-04-21 12:55:00,318.91,319.14,318.91,319.05,400.0,310.1757,310.3994,310.1757,310.3119,400.0
2023-04-21 13:00:00,319.15,319.46,319.11,319.12,1302.0,310.4091,310.7107,310.3702,310.38,1302.0
2023-04-21 13:05:00,319.21,319.5,319.14,319.39,2619.0,310.4675,310.7496,310.3994,310.6426,2619.0
2023-04-21 13:10:00,319.48,319.48,319.15,319.18,1285.0,310.7301,310.7301,310.4091,310.4383,1285.0
2023-04-21 13:15:00,319.09,319.09,318.95,318.95,800.0,310.3508,310.3508,310.2146,310.2146,800.0
2023-04-21 13:20:00,318.9,319.21,318.9,319.21,1579.0,310.166,310.4675,310.166,310.4675,1579.0
2023-04-21 13:25:00,319.02,319.22,318.81,319.22,1672.0,310.2827,310.4772,310.0785,310.4772,1672.0
2023-04-21 13:30:00,319.29,319.49,319.22,319.22,2178.0,310.5453,310.7398,310.4772,310.4772,2178.0
2023-04-21 13:35:00,319.29,319.42,319.28,319.42,439.0,310.5453,310.6717,310.5356,310.6717,439.0
2023-04-21 13:40:00,319.49,319.91,319.48,319.69,4487.0,310.7398,311.1483,310.7301,310.9344,4487.0
2023-04-21 13:45:00,319.83,319.91,319.81,319.89,1673.0,311.0705,311.1483,311.0511,311.1289,1673.0
2023-04-21 13:50:00,319.97,319.97,319.62,319.73,2144.0,311.2067,311.2067,310.8663,310.9733,2144.0
2023-04-21 13:55:00,319.81,319.96,319.78,319.79,802.0,311.0511,311.197,311.0219,311.0316,802.0
2023-04-21 14:00:00,319.88,320.3,319.88,320.16,1124.0,311.1191,311.5276,311.1191,311.3915,1124.0
2023-04-21 14:05:00,320.15,320.4,320.15,320.22,1838.0,311.3818,311.6249,311.3818,311.4498,1838.0
2023-04-21 14:10:00,320.36,320.36,320.11,320.14,1925.0,311.586,311.586,311.3428,311.372,1925.0
2023-04-21 14:15:00,320.18,320.2,320.0,320.03,1824.0,311.4109,311.4304,311.2359,311.265,1824.0
2023-04-21 14:20:00,319.95,320.08,319.83,320.04,2200.0,311.1872,311.3137,311.0705,311.2748,2200.0
2023-04-21 14:25:00,319.99,320.34,319.95,320.33,2604.0,311.2261,311.5666,311.1872,311.5568,2604.0
2023-04-21 14:30:00,320.34,320.4,319.97,320.12,3449.0,311.5666,311.6249,311.2067,311.3526,3449.0
2023-04-21 14:35:00,320.05,320.25,320.04,320.18,1122.0,311.2845,311.479,311.2748,311.4109,1122.0
2023-04-21 14:40:00,320.27,320.4,320.23,320.28,1918.0,311.4985,311.6249,311.4596,311.5082,1918.0
2023-04-21 14:45:00,320.23,320.41,320.16,320.4,2512.0,311.4596,311.6346,311.3915,311.6249,2512.0
2023-04-21 14:50:00,320.46,320.67,320.46,320.65,2539.0,311.6833,311.8875,311.6833,311.8681,2539.0
2023-04-21 14:55:00,320.64,320.77,320.49,320.77,1720.0,311.8583,311.9848,311.7124,311.9848,1720.0
2023-04-21 15:00:00,320.7,320.81,320.36,320.43,1911.0,311.9167,312.0237,311.586,311.6541,1911.0
2023-04-21 15:05:00,320.46,320.46,320.18,320.34,1652.0,311.6833,311.6833,311.4109,311.5666,1652.0
2023-04-21 15:10:00,320.48,320.74,320.39,320.45,3137.0,311.7027,311.9556,311.6152,311.6735,3137.0
2023-04-21 15:15:00,320.46,320.46,320.34,320.46,2527.0,311.6833,311.6833,311.5666,311.6833,2527.0
2023-04-21 15:20:00,320.48,320.73,320.43,320.72,3061.0,311.7027,311.9459,311.6541,311.9361,3061.0
2023-04-21 15:25:00,320.74,321.04,320.74,321.04,2599.0,311.9556,312.2474,311.9556,312.2474,2599.0
2023-04-21 15:30:00,321.05,321.05,320.48,320.6,10327.0,312.2571,312.2571,311.7027,311.8194,10327.0
2023-04-21 15:35:00,320.46,320.63,320.17,320.17,9219.0,311.6833,311.8486,311.4012,311.4012,9219.0
2023-04-21 15:40:00,320.22,320.27,319.72,319.91,5242.0,311.4498,311.4985,310.9635,311.1483,5242.0
2023-04-21 15:45:00,319.7,320.53,319.64,320.38,6700.0,310.9441,311.7513,310.8857,311.6055,6700.0
2023-04-21 15:50:00,320.56,320.77,320.05,320.27,25529.0,311.7805,311.9848,311.2845,311.4985,25529.0
2023-04-21 15:55:00,320.35,321.0,320.34,320.8,26765.0,311.5763,312.2085,311.5666,312.014,26765.0
2023-04-24 09:30:00,321.2,322.59,321.2,322.59,5207.0,312.403,313.7549,312.403,313.7549,5207.0
2023-04-24 09:35:00,322.68,322.68,321.14,321.15,2718.0,313.8425,313.8425,312.3446,312.3544,2718.0
2023-04-24 09:40:00,321.99,321.99,321.55,321.72,1418.0,313.1714,313.1714,312.7434,312.9088,1418.0
2023-04-24 09:45:00,322.11,322.11,321.37,321.38,2577.0,313.2881,313.2881,312.5683,312.5781,2577.0
2023-04-24 09:50:00,321.43,321.9,321.1,321.1,12713.0,312.6267,313.0838,312.3057,312.3057,12713.0
2023-04-24 09:55:00,321.08,321.78,321.08,321.74,1861.0,312.2863,312.9671,312.2863,312.9282,1861.0
2023-04-24 10:00:00,321.9,322.08,321.61,322.06,1716.0,313.0838,313.2589,312.8018,313.2394,1716.0
2023-04-24 10:05:00,322.0,322.16,321.81,321.99,3561.0,313.1811,313.3367,312.9963,313.1714,3561.0
2023-04-24 10:10:00,322.02,322.81,322.02,322.44,2709.0,313.2005,313.9689,313.2005,313.609,2709.0
2023-04-24 10:15:00,322.55,323.08,322.36,322.67,4373.0,313.716,314.2315,313.5312,313.8327,4373.0
2023-04-24 10:20:00,322.53,322.79,322.45,322.79,2276.0,313.6966,313.9494,313.6188,313.9494,2276.0
2023-04-24 10:25:00,323.16,323.34,322.76,323.34,2945.0,314.3093,314.4844,313.9203,314.4844,2945.0
2023-04-24 10:30:00,323.28,323.83,323.28,323.83,2344.0,314.426,314.961,314.426,314.961,2344.0
2023-04-24 10:35:00,323.66,323.75,323.29,323.39,3862.0,314.7956,314.8832,314.4358,314.533,3862.0
2023-04-24 10:40:00,323.3,323.71,322.43,322.73,12617.0,314.4455,314.8443,313.5993,313.8911,12617.0
2023-04-24 10:45:00,322.43,323.03,322.41,322.63,6513.0,313.5993,314.1829,313.5799,313.7938,6513.0
2023-04-24 10:50:00,322.62,322.62,322.27,322.27,800.0,313.7841,313.7841,313.4437,313.4437,800.0
2023-04-24 10:55:00,322.16,322.2,321.7,321.7,1185.0,313.3367,313.3756,312.8893,312.8893,1185.0
2023-04-24 11:00:00,321.7,321.88,321.42,321.88,1300.0,312.8893,313.0644,312.617,313.0644,1300.0
2023-04-24 11:05:00,321.78,321.8,321.52,321.52,935.0,312.9671,312.9866,312.7142,312.7142,935.0
2023-04-24 11:10:00,321.76,321.87,321.43,321.52,1330.0,312.9477,313.0546,312.6267,312.7142,1330.0
2023-04-24 11:15:00,321.33,321.69,321.08,321.69,1915.0,312.5294,312.8796,312.2863,312.8796,1915.0
2023-04-24 11:20:00,321.6,321.62,321.46,321.46,606.0,312.792,312.8115,312.6559,312.6559,606.0
2023-04-24 11:25:00,321.52,321.94,321.52,321.94,1901.0,312.7142,313.1227,312.7142,313.1227,1901.0
2023-04-24 11:30:00,321.95,322.49,321.95,322.49,761.0,313.1325,313.6577,313.1325,313.6577,761.0
2023-04-24 11:35:00,322.46,322.48,322.1,322.13,800.0,313.6285,313.6479,313.2783,313.3075,800.0
2023-04-24 11:40:00,322.04,322.17,321.73,321.73,1790.0,313.22,313.3464,312.9185,312.9185,1790.0
2023-04-24 11:45:00,321.66,322.16,321.6,322.16,3243.0,312.8504,313.3367,312.792,313.3367,3243.0
2023-04-24 11:50:00,321.96,321.96,321.27,321.27,600.0,313.1422,313.1422,312.4711,312.4711,600.0
2023-04-24 11:55:00,320.88,320.88,320.58,320.6,400.0,312.0918,312.0918,311.8,311.8194,400.0
2023-04-24 12:00:00,320.74,321.03,320.74,320.93,506.0,311.9556,312.2377,311.9556,312.1404,506.0
2023-04-24 12:05:00,321.04,321.19,321.04,321.17,470.0,312.2474,312.3933,312.2474,312.3738,470.0
2023-04-24 12:10:00,320.87,320.91,320.45,320.91,1620.0,312.082,312.1209,311.6735,312.1209,1620.0
2023-04-24 12:15:00,320.67,321.04,320.67,320.91,2150.0,311.8875,312.2474,311.8875,312.1209,2150.0
2023-04-24 12:20:00,320.73,321.42,320.73,321.42,1448.0,311.9459,312.617,311.9459,312.617,1448.0
2023-04-24 12:25:00,321.21,321.36,321.11,321.35,2002.0,312.4127,312.5586,312.3155,312.5489,2002.0
2023-04-24 12:30:00,321.49,321.49,321.36,321.36,531.0,312.6851,312.6851,312.5586,312.5586,531.0
2023-04-24 12:35:00,321.36,321.47,321.35,321.45,300.0,312.5586,312.6656,312.5489,312.6461,300.0
2023-04-24 12:40:00,321.46,321.88,321.46,321.83,1371.0,312.6559,313.0644,312.6559,313.0157,1371.0
2023-04-24 12:45:00,322.03,322.06,321.77,321.86,2201.0,313.2103,313.2394,312.9574,313.0449,2201.0
2023-04-24 12:50:00,321.92,321.92,321.78,321.79,200.0,313.1033,313.1033,312.9671,312.9768,200.0
2023-04-24 12:55:00,321.79,321.91,321.65,321.91,1405.0,312.9768,313.0936,312.8407,313.0936,1405.0
2023-04-24 13:00:00,322.0,322.15,321.48,321.49,2531.0,313.1811,313.327,312.6753,312.6851,2531.0
2023-04-24 13:05:00,321.49,321.49,321.49,321.49,0.0,312.6851,312.6851,312.6851,312.6851,0.0
2023-04-24 13:10:00,321.43,321.76,321.41,321.73,1900.0,312.6267,312.9477,312.6072,312.9185,1900.0
2023-04-24 13:15:00,321.63,321.63,321.62,321.63,681.0,312.8212,312.8212,312.8115,312.8212,681.0
2023-04-24 13:20:00,321.62,321.82,321.62,321.82,2024.0,312.8115,313.006,312.8115,313.006,2024.0
2023-04-24 13:25:00,321.87,322.02,321.86,322.02,400.0,313.0546,313.2005,313.0449,313.2005,400.0
2023-04-24 13:30:00,322.16,322.24,321.88,321.92,1760.0,313.3367,313.4145,313.0644,313.1033,1760.0
2023-04-24 13:35:00,321.88,322.04,321.87,322.04,530.0,313.0644,313.22,313.0546,313.22,530.0
2023-04-24 13:40:00,322.04,322.05,322.04,322.04,200.0,313.22,313.2297,313.22,313.22,200.0
2023-04-24 13:45:00,321.83,321.84,321.68,321.8,1606.0,313.0157,313.0255,312.8699,312.9866,1606.0
2023-04-24 13:50:00,321.77,322.05,321.65,322.05,2167.0,312.9574,313.2297,312.8407,313.2297,2167.0
2023-04-24 13:55:00,321.89,321.89,321.66,321.7,1200.0,313.0741,313.0741,312.8504,312.8893,1200.0
2023-04-24 14:00:00,321.66,321.78,321.66,321.67,1500.0,312.8504,312.9671,312.8504,312.8601,1500.0
2023-04-24 14:05:00,321.63,321.63,321.24,321.29,1198.0,312.8212,312.8212,312.4419,312.4905,1198.0
2023-04-24 14:10:00,321.24,321.39,321.13,321.22,1852.0,312.4419,312.5878,312.3349,312.4224,1852.0
2023-04-24 14:15:00,321.17,321.32,320.88,321.19,3832.0,312.3738,312.5197,312.0918,312.3933,3832.0
2023-04-24 14:20:00,321.16,321.34,321.1,321.16,1226.0,312.3641,312.5392,312.3057,312.3641,1226.0
2023-04-24 14:25:00,321.26,321.36,321.26,321.33,1071.0,312.4614,312.5586,312.4614,312.5294,1071.0
2023-04-24 14:30:00,321.42,321.54,321.38,321.54,1533.0,312.617,312.7337,312.5781,312.7337,1533.0
2023-04-24 14:35:00,321.61,321.61,321.58,321.58,616.0,312.8018,312.8018,312.7726,312.7726,616.0
2023-04-24 14:40:00,321.55,321.92,321.42,321.75,1315.0,312.7434,313.1033,312.617,312.9379,1315.0
2023-04-24 14:45:00,321.93,321.93,321.62,321.78,1501.0,313.113,313.113,312.8115,312.9671,1501.0
2023-04-24 14:50:00,321.96,322.09,321.88,321.89,2478.0,313.1422,313.2686,313.0644,313.0741,2478.0
2023-04-24 14:55:00,321.97,322.08,321.97,322.08,1215.0,313.1519,313.2589,313.1519,313.2589,1215.0
2023-04-24 15:00:00,322.16,322.29,322.07,322.29,1861.0,313.3367,313.4631,313.2492,313.4631,1861.0
2023-04-24 15:05:00,322.36,322.37,321.96,322.21,1722.0,313.5312,313.541,313.1422,313.3853,1722.0
2023-04-24 15:10:00,322.37,322.83,322.36,322.72,2527.0,313.541,313.9884,313.5312,313.8814,2527.0
2023-04-24 15:15:00,322.97,322.97,322.51,322.54,4339.0,314.1245,314.1245,313.6771,313.7063,4339.0
2023-04-24 15:20:00,322.61,322.69,322.37,322.45,1109.0,313.7744,313.8522,313.541,313.6188,1109.0
2023-04-24 15:25:00,322.52,322.59,322.15,322.18,2813.0,313.6868,313.7549,313.327,313.3562,2813.0
2023-04-24 15:30:00,322.1,322.34,322.1,322.15,3300.0,313.2783,313.5118,313.2783,313.327,3300.0
2023-04-24 15:35:00,322.15,322.16,321.88,322.0,3991.0,313.327,313.3367,313.0644,313.1811,3991.0
2023-04-24 15:40:00,322.01,322.2,321.9,322.04,3535.0,313.1908,313.3756,313.0838,313.22,3535.0
2023-04-24 15:45:00,322.18,322.65,321.94,322.6,8015.0,313.3562,313.8133,313.1227,313.7647,8015.0
2023-04-24 15:50:00,322.6,322.92,322.26,322.73,11344.0,313.7647,314.0759,313.434,313.8911,11344.0
2023-04-24 15:55:00,322.65,323.34,322.59,323.15,26693.0,313.8133,314.4844,313.7549,314.2996,26693.0
2023-04-25 09:30:00,320.61,322.74,320.18,322.03,9283.0,311.8292,313.9008,311.4109,313.2103,9283.0
2023-04-25 09:35:00,322.17,323.34,322.17,322.27,1138.0,313.3464,314.4844,313.3464,313.4437,1138.0
2023-04-25 09:40:00,322.91,322.91,320.71,321.08,1059.0,314.0662,314.0662,311.9264,312.2863,1059.0
2023-04-25 09:45:00,321.04,321.75,321.04,321.16,1808.0,312.2474,312.9379,312.2474,312.3641,1808.0
2023-04-25 09:50:00,320.82,321.12,320.7,320.94,883.0,312.0334,312.3252,311.9167,312.1501,883.0
2023-04-25 09:55:00,321.0,321.4,321.0,321.17,300.0,312.2085,312.5975,312.2085,312.3738,300.0
2023-04-25 10:00:00,321.01,321.77,320.59,321.47,7920.0,312.2182,312.9574,311.8097,312.6656,7920.0
2023-04-25 10:05:00,321.52,321.99,321.42,321.42,2753.0,312.7142,313.1714,312.617,312.617,2753.0
2023-04-25 10:10:00,321.41,321.41,320.36,320.7,2919.0,312.6072,312.6072,311.586,311.9167,2919.0
2023-04-25 10:15:00,320.35,320.83,320.35,320.46,2569.0,311.5763,312.0431,311.5763,311.6833,2569.0
2023-04-25 10:20:00,320.23,320.59,320.12,320.3,1955.0,311.4596,311.8097,311.3526,311.5276,1955.0
2023-04-25 10:25:00,320.34,320.65,320.17,320.33,1343.0,311.5666,311.8681,311.4012,311.5568,1343.0
2023-04-25 10:30:00,320.35,320.75,319.97,320.01,3396.0,311.5763,311.9653,311.2067,311.2456,3396.0
2023-04-25 10:35:00,319.93,319.93,319.26,319.66,1281.0,311.1678,311.1678,310.5161,310.9052,1281.0
2023-04-25 10:40:00,319.43,319.86,319.19,319.83,936.0,310.6815,311.0997,310.448,311.0705,936.0
2023-04-25 10:45:00,319.8,320.63,319.43,320.61,1904.0,311.0413,311.8486,310.6815,311.8292,1904.0
2023-04-25 10:50:00,320.68,321.16,320.51,320.51,3127.0,311.8972,312.3641,311.7319,311.7319,3127.0
2023-04-25 10:55:00,320.63,321.35,320.61,321.35,3311.0,311.8486,312.5489,311.8292,312.5489,3311.0
2023-04-25 11:00:00,321.75,321.79,320.75,320.88,3279.0,312.9379,312.9768,311.9653,312.0918,3279.0
2023-04-25 11:05:00,320.8,321.17,320.79,321.04,2317.0,312.014,312.3738,312.0042,312.2474,2317.0
2023-04-25 11:10:00,321.14,321.2,320.91,321.1,700.0,312.3446,312.403,312.1209,312.3057,700.0
2023-04-25 11:15:00,320.99,321.41,320.86,320.86,3670.0,312.1987,312.6072,312.0723,312.0723,3670.0
2023-04-25 11:20:00,321.18,321.18,320.44,320.98,2097.0,312.3835,312.3835,311.6638,312.189,2097.0
2023-04-25 11:25:00,320.44,320.93,320.44,320.92,800.0,311.6638,312.1404,311.6638,312.1307,800.0
2023-04-25 11:30:00,320.54,320.62,320.15,320.31,1372.0,311.7611,311.8389,311.3818,311.5374,1372.0
2023-04-25 11:35:00,320.29,320.71,320.19,320.44,1790.0,311.5179,311.9264,311.4207,311.6638,1790.0
2023-04-25 11:40:00,320.44,320.45,320.02,320.24,1925.0,311.6638,311.6735,311.2553,311.4693,1925.0
2023-04-25 11:45:00,320.44,320.48,320.07,320.07,1000.0,311.6638,311.7027,311.3039,311.3039,1000.0
2023-04-25 11:50:00,320.08,320.13,319.81,319.87,1885.0,311.3137,311.3623,311.0511,311.1094,1885.0
2023-04-25 11:55:00,319.85,319.85,319.4,319.54,2257.0,311.09,311.09,310.6523,310.7885,2257.0
2023-04-25 12:00:00,319.52,319.73,319.37,319.37,1648.0,310.769,310.9733,310.6231,310.6231,1648.0
2023-04-25 12:05:00,319.13,319.54,318.9,319.54,1118.0,310.3897,310.7885,310.166,310.7885,1118.0
2023-04-25 12:10:00,319.53,319.53,318.65,318.65,5900.0,310.7787,310.7787,309.9228,309.9228,5900.0
2023-04-25 12:15:00,318.71,319.4,318.71,319.27,2550.0,309.9812,310.6523,309.9812,310.5259,2550.0
2023-04-25 12:20:00,319.34,319.62,319.32,319.47,2127.0,310.5939,310.8663,310.5745,310.7204,2127.0
2023-04-25 12:25:00,319.38,319.38,319.23,319.28,1000.0,310.6328,310.6328,310.487,310.5356,1000.0
2023-04-25 12:30:00,319.19,319.32,318.98,319.1,1272.0,310.448,310.5745,310.2438,310.3605,1272.0
2023-04-25 12:35:00,319.0,319.54,318.98,319.54,2533.0,310.2633,310.7885,310.2438,310.7885,2533.0
2023-04-25 12:40:00,319.57,319.71,319.46,319.48,3429.0,310.8176,310.9538,310.7107,310.7301,3429.0
2023-04-25 12:45:00,319.39,319.39,318.46,318.46,5666.0,310.6426,310.6426,309.738,309.738,5666.0
2023-04-25 12:50:00,318.46,318.51,318.36,318.4,1625.0,309.738,309.7867,309.6408,309.6797,1625.0
2023-04-25 12:55:00,318.09,318.49,318.01,318.49,3812.0,309.3782,309.7672,309.3004,309.7672,3812.0
2023-04-25 13:00:00,318.4,319.05,318.4,319.05,2439.0,309.6797,310.3119,309.6797,310.3119,2439.0
2023-04-25 13:05:00,318.8,318.81,317.9,317.99,4790.0,310.0687,310.0785,309.1934,309.2809,4790.0
2023-04-25 13:10:00,317.83,318.02,317.34,317.44,2000.0,309.1253,309.3101,308.6487,308.746,2000.0
2023-04-25 13:15:00,317.21,317.21,316.09,316.56,5300.0,308.5223,308.5223,307.4329,307.8901,5300.0
2023-04-25 13:20:00,316.57,316.61,316.04,316.36,5819.0,307.8998,307.9387,307.3843,307.6956,5819.0
2023-04-25 13:25:00,316.34,316.39,315.98,316.14,4024.0,307.6761,307.7247,307.326,307.4816,4024.0
2023-04-25 13:30:00,316.26,316.6,315.94,316.43,19431.0,307.5983,307.929,307.2871,307.7636,19431.0
2023-04-25 13:35:00,316.44,316.76,316.44,316.7,2387.0,307.7734,308.0846,307.7734,308.0262,2387.0
2023-04-25 13:40:00,316.7,317.53,316.59,317.53,3001.0,308.0262,308.8335,307.9193,308.8335,3001.0
2023-04-25 13:45:00,317.44,317.7,317.2,317.7,5136.0,308.746,308.9989,308.5125,308.9989,5136.0
2023-04-25 13:50:00,317.74,317.9,317.61,317.86,1404.0,309.0378,309.1934,308.9113,309.1545,1404.0
2023-04-25 13:55:00,317.86,318.27,317.74,318.21,2786.0,309.1545,309.5532,309.0378,309.4949,2786.0
2023-04-25 14:00:00,318.15,318.31,317.79,317.79,5182.0,309.4365,309.5921,309.0864,309.0864,5182.0
2023-04-25 14:05:00,317.76,318.16,317.23,317.33,4725.0,309.0572,309.4463,308.5417,308.639,4725.0
2023-04-25 14:10:00,317.23,317.64,317.23,317.64,1238.0,308.5417,308.9405,308.5417,308.9405,1238.0
2023-04-25 14:15:00,317.69,317.83,317.29,317.39,3658.0,308.9891,309.1253,308.6001,308.6973,3658.0
2023-04-25 14:20:00,317.54,317.82,317.49,317.51,1553.0,308.8432,309.1156,308.7946,308.8141,1553.0
2023-04-25 14:25:00,317.78,317.99,317.53,317.99,2200.0,309.0767,309.2809,308.8335,309.2809,2200.0
2023-04-25 14:30:00,317.9,317.9,317.67,317.71,2986.0,309.1934,309.1934,308.9697,309.0086,2986.0
2023-04-25 14:35:00,317.79,317.87,317.6,317.6,3711.0,309.0864,309.1642,308.9016,308.9016,3711.0
2023-04-25 14:40:00,317.62,317.62,317.12,317.12,1922.0,308.921,308.921,308.4347,308.4347,1922.0
2023-04-25 14:45:00,317.16,317.35,317.03,317.29,3871.0,308.4736,308.6584,308.3472,308.6001,3871.0
2023-04-25 14:50:00,317.31,317.64,317.22,317.22,2801.0,308.6195,308.9405,308.532,308.532,2801.0
2023-04-25 14:55:00,317.19,317.6,317.11,317.59,2222.0,308.5028,308.9016,308.425,308.8919,2222.0
2023-04-25 15:00:00,317.55,317.79,317.47,317.48,1771.0,308.853,309.0864,308.7752,308.7849,1771.0
2023-04-25 15:05:00,317.6,317.85,317.6,317.85,4142.0,308.9016,309.1447,308.9016,309.1447,4142.0
2023-04-25 15:10:00,317.85,317.96,317.54,317.74,4608.0,309.1447,309.2517,308.8432,309.0378,4608.0
2023-04-25 15:15:00,317.81,317.83,317.58,317.58,1600.0,309.1058,309.1253,308.8821,308.8821,1600.0
2023-04-25 15:20:00,317.71,318.21,317.71,318.01,2617.0,309.0086,309.4949,309.0086,309.3004,2617.0
2023-04-25 15:25:00,317.97,318.08,317.65,317.72,1995.0,309.2615,309.3684,308.9502,309.0183,1995.0
2023-04-25 15:30:00,317.69,317.92,317.66,317.79,3672.0,308.9891,309.2128,308.9599,309.0864,3672.0
2023-04-25 15:35:00,317.76,318.01,317.63,317.9,5511.0,309.0572,309.3004,308.9308,309.1934,5511.0
2023-04-25 15:40:00,317.93,318.52,317.92,318.14,4637.0,309.2226,309.7964,309.2128,309.4268,4637.0
2023-04-25 15:45:00,318.1,318.41,318.03,318.03,5916.0,309.3879,309.6894,309.3198,309.3198,5916.0
2023-04-25 15:50:00,317.94,318.09,317.48,317.78,11489.0,309.2323,309.3782,308.7849,309.0767,11489.0
2023-04-25 15:55:00,317.78,317.78,317.03,317.09,19867.0,309.0767,309.0767,308.3472,308.4056,19867.0
2023-04-26 09:30:00,314.26,316.26,314.26,315.59,6283.0,305.6531,307.5983,305.6531,306.9466,6283.0
2023-04-26 09:35:00,315.58,315.75,315.51,315.52,908.0,306.9369,307.1023,306.8688,306.8786,908.0
2023-04-26 09:40:00,315.53,315.8,315.53,315.77,300.0,306.8883,307.1509,306.8883,307.1217,300.0
2023-04-26 09:45:00,315.98,315.98,315.35,315.35,1649.0,307.326,307.326,306.7132,306.7132,1649.0
2023-04-26 09:50:00,315.48,315.69,315.33,315.37,1268.0,306.8397,307.0439,306.6938,306.7327,1268.0
2023-04-26 09:55:00,315.03,315.03,314.66,314.8,1805.0,306.402,306.402,306.0421,306.1783,1805.0
2023-04-26 10:00:00,314.62,314.89,314.06,314.88,2768.0,306.0032,306.2658,305.4585,306.2561,2768.0
2023-04-26 10:05:00,315.0,315.4,314.7,314.91,1645.0,306.3728,306.7618,306.081,306.2853,1645.0
2023-04-26 10:10:00,314.66,314.81,314.05,314.06,2656.0,306.0421,306.188,305.4488,305.4585,2656.0
2023-04-26 10:15:00,314.14,314.14,313.06,313.06,2377.0,305.5364,305.5364,304.4859,304.4859,2377.0
2023-04-26 10:20:00,313.21,313.64,312.65,313.06,3016.0,304.6318,305.05,304.0872,304.4859,3016.0
2023-04-26 10:25:00,312.5,312.81,312.43,312.81,1620.0,303.9413,304.2428,303.8732,304.2428,1620.0
2023-04-26 10:30:00,312.73,313.3,312.7,312.88,2400.0,304.165,304.7194,304.1358,304.3109,2400.0
2023-04-26 10:35:00,312.73,313.34,312.73,312.99,3820.0,304.165,304.7583,304.165,304.4179,3820.0
2023-04-26 10:40:00,312.89,313.32,312.86,313.25,2675.0,304.3206,304.7388,304.2914,304.6707,2675.0
2023-04-26 10:45:00,313.38,313.38,312.98,312.98,1181.0,304.7972,304.7972,304.4081,304.4081,1181.0
2023-04-26 10:50:00,313.08,313.23,312.46,312.46,2704.0,304.5054,304.6513,303.9024,303.9024,2704.0
2023-04-26 10:55:00,312.43,313.21,312.4,312.94,4123.0,303.8732,304.6318,303.844,304.3692,4123.0
2023-04-26 11:00:00,313.18,314.01,313.04,314.0,1900.0,304.6026,305.4099,304.4665,305.4002,1900.0
2023-04-26 11:05:00,313.94,314.27,313.77,313.85,4918.0,305.3418,305.6628,305.1765,305.2543,4918.0
2023-04-26 11:10:00,313.95,314.39,313.9,314.37,3515.0,305.3516,305.7795,305.3029,305.7601,3515.0
2023-04-26 11:15:00,314.38,314.57,314.15,314.15,2276.0,305.7698,305.9546,305.5461,305.5461,2276.0
2023-04-26 11:20:00,314.18,314.29,313.57,313.57,4676.0,305.5753,305.6822,304.982,304.982,4676.0
2023-04-26 11:25:00,313.75,313.91,313.26,313.69,2405.0,305.157,305.3127,304.6805,305.0987,2405.0
2023-04-26 11:30:00,314.14,314.15,313.55,313.69,1885.0,305.5364,305.5461,304.9625,305.0987,1885.0
2023-04-26 11:35:00,313.63,313.75,312.88,313.05,2182.0,305.0403,305.157,304.3109,304.4762,2182.0
2023-04-26 11:40:00,313.18,313.19,312.96,313.16,2398.0,304.6026,304.6124,304.3887,304.5832,2398.0
2023-04-26 11:45:00,313.1,313.68,313.1,313.68,1300.0,304.5248,305.089,304.5248,305.089,1300.0
2023-04-26 11:50:00,313.77,313.77,313.11,313.53,2526.0,305.1765,305.1765,304.5346,304.9431,2526.0
2023-04-26 11:55:00,313.53,313.68,313.43,313.47,1385.0,304.9431,305.089,304.8458,304.8847,1385.0
2023-04-26 12:00:00,313.47,314.23,313.47,314.23,1688.0,304.8847,305.6239,304.8847,305.6239,1688.0
2023-04-26 12:05:00,314.13,314.71,314.13,314.7,1287.0,305.5266,306.0907,305.5266,306.081,1287.0
2023-04-26 12:10:00,314.69,314.7,314.34,314.64,3694.0,306.0713,306.081,305.7309,306.0227,3694.0
2023-04-26 12:15:00,314.59,315.17,314.3,314.3,4556.0,305.974,306.5381,305.692,305.692,4556.0
2023-04-26 12:20:00,314.29,314.36,314.09,314.29,1636.0,305.6822,305.7503,305.4877,305.6822,1636.0
2023-04-26 12:25:00,314.06,314.08,313.76,313.83,2044.0,305.4585,305.478,305.1668,305.2348,2044.0
2023-04-26 12:30:00,313.82,313.82,313.59,313.59,734.0,305.2251,305.2251,305.0014,305.0014,734.0
2023-04-26 12:35:00,313.35,313.74,313.19,313.67,1688.0,304.768,305.1473,304.6124,305.0792,1688.0
2023-04-26 12:40:00,313.63,313.93,313.62,313.93,2755.0,305.0403,305.3321,305.0306,305.3321,2755.0
2023-04-26 12:45:00,313.93,313.93,313.62,313.64,680.0,305.3321,305.3321,305.0306,305.05,680.0
2023-04-26 12:50:00,313.68,314.25,313.67,314.24,2149.0,305.089,305.6433,305.0792,305.6336,2149.0
2023-04-26 12:55:00,314.12,314.28,314.03,314.11,1162.0,305.5169,305.6725,305.4294,305.5072,1162.0
2023-04-26 13:00:00,314.19,314.69,314.06,314.69,3704.0,305.585,306.0713,305.4585,306.0713,3704.0
2023-04-26 13:05:00,314.63,314.63,314.16,314.16,1489.0,306.0129,306.0129,305.5558,305.5558,1489.0
2023-04-26 13:10:00,314.19,314.28,314.19,314.28,400.0,305.585,305.6725,305.585,305.6725,400.0
2023-04-26 13:15:00,314.27,314.27,313.73,313.74,2820.0,305.6628,305.6628,305.1376,305.1473,2820.0
2023-04-26 13:20:00,313.67,313.67,313.2,313.29,601.0,305.0792,305.0792,304.6221,304.7096,601.0
2023-04-26 13:25:00,313.3,313.38,313.11,313.25,1400.0,304.7194,304.7972,304.5346,304.6707,1400.0
2023-04-26 13:30:00,313.22,313.22,312.92,313.16,1000.0,304.6416,304.6416,304.3498,304.5832,1000.0
2023-04-26 13:35:00,313.21,313.21,312.72,312.97,1972.0,304.6318,304.6318,304.1552,304.3984,1972.0
2023-04-26 13:40:00,312.95,313.13,312.86,312.86,2121.0,304.3789,304.554,304.2914,304.2914,2121.0
2023-04-26 13:45:00,312.72,312.79,312.57,312.66,1816.0,304.1552,304.2233,304.0094,304.0969,1816.0
2023-04-26 13:50:00,312.22,312.23,311.78,311.91,2412.0,303.6689,303.6787,303.241,303.3674,2412.0
2023-04-26 13:55:00,311.56,311.75,311.3,311.5,2788.0,303.027,303.2118,302.7741,302.9687,2788.0
2023-04-26 14:00:00,311.69,311.75,311.54,311.56,937.0,303.1535,303.2118,303.0076,303.027,937.0
2023-04-26 14:05:00,311.43,311.44,311.18,311.18,1722.0,302.9006,302.9103,302.6574,302.6574,1722.0
2023-04-26 14:10:00,311.19,311.47,311.19,311.3,1700.0,302.6671,302.9395,302.6671,302.7741,1700.0
2023-04-26 14:15:00,311.67,311.74,311.45,311.62,1377.0,303.134,303.2021,302.92,303.0854,1377.0
2023-04-26 14:20:00,311.5,311.81,311.42,311.67,2044.0,302.9687,303.2702,302.8909,303.134,2044.0
2023-04-26 14:25:00,311.62,312.01,311.62,312.01,500.0,303.0854,303.4647,303.0854,303.4647,500.0
2023-04-26 14:30:00,311.95,312.06,311.56,311.77,4002.0,303.4063,303.5133,303.027,303.2313,4002.0
2023-04-26 14:35:00,311.74,312.0,311.53,311.53,5632.0,303.2021,303.455,302.9978,302.9978,5632.0
2023-04-26 14:40:00,311.44,311.45,310.87,311.0,2691.0,302.9103,302.92,302.3559,302.4824,2691.0
2023-04-26 14:45:00,311.01,311.01,310.29,310.41,2728.0,302.4921,302.4921,301.7918,301.9085,2728.0
2023-04-26 14:50:00,310.33,310.52,310.24,310.24,3057.0,301.8307,302.0155,301.7432,301.7432,3057.0
2023-04-26 14:55:00,310.19,310.49,310.14,310.38,4233.0,301.6945,301.9863,301.6459,301.8793,4233.0
2023-04-26 15:00:00,310.25,310.36,310.1,310.3,1717.0,301.7529,301.8599,301.607,301.8015,1717.0
2023-04-26 15:05:00,310.41,310.75,310.26,310.63,3122.0,301.9085,302.2392,301.7626,302.1225,3122.0
2023-04-26 15:10:00,310.58,311.31,310.58,310.79,4145.0,302.0739,302.7839,302.0739,302.2781,4145.0
2023-04-26 15:15:00,310.68,310.68,310.43,310.49,1200.0,302.1711,302.1711,301.928,301.9863,1200.0
2023-04-26 15:20:00,310.44,310.44,309.95,310.0,6945.0,301.9377,301.9377,301.4611,301.5097,6945.0
2023-04-26 15:25:00,310.03,310.52,309.89,310.45,2791.0,301.5389,302.0155,301.4028,301.9474,2791.0
2023-04-26 15:30:00,310.43,310.57,310.18,310.18,3972.0,301.928,302.0641,301.6848,301.6848,3972.0
2023-04-26 15:35:00,310.11,310.97,310.1,310.97,4937.0,301.6167,302.4532,301.607,302.4532,4937.0
2023-04-26 15:40:00,311.13,311.14,310.49,310.8,5919.0,302.6088,302.6185,301.9863,302.2878,5919.0
2023-04-26 15:45:00,310.84,311.13,310.47,311.08,7556.0,302.3267,302.6088,301.9669,302.5602,7556.0
2023-04-26 15:50:00,310.96,311.5,310.52,311.28,12999.0,302.4434,302.9687,302.0155,302.7547,12999.0
2023-04-26 15:55:00,311.37,311.9,311.3,311.79,37463.0,302.8422,303.3577,302.7741,303.2507,37463.0
2023-04-27 09:30:00,314.31,314.31,312.65,312.68,11627.0,305.7017,305.7017,304.0872,304.1163,11627.0
2023-04-27 09:35:00,312.89,314.27,312.55,313.86,3415.0,304.3206,305.6628,303.9899,305.264,3415.0
2023-04-27 09:40:00,313.93,315.19,313.54,314.69,22676.0,305.3321,306.5576,304.9528,306.0713,22676.0
2023-04-27 09:45:00,314.55,315.19,313.83,315.02,4421.0,305.9351,306.5576,305.2348,306.3923,4421.0
2023-04-27 09:50:00,314.92,315.91,314.65,314.83,16538.0,306.295,307.2579,306.0324,306.2075,16538.0
2023-04-27 09:55:00,314.9,315.3,314.32,315.3,7571.0,306.2755,306.6646,305.7114,306.6646,7571.0
2023-04-27 10:00:00,315.0,315.78,314.89,315.78,1534.0,306.3728,307.1314,306.2658,307.1314,1534.0
2023-04-27 10:05:00,315.02,315.12,314.17,314.72,1700.0,306.3923,306.4895,305.5655,306.1005,1700.0
2023-04-27 10:10:00,314.77,316.28,314.7,316.28,3510.0,306.1491,307.6177,306.081,307.6177,3510.0
2023-04-27 10:15:00,316.28,316.72,316.07,316.45,4158.0,307.6177,308.0457,307.4135,307.7831,4158.0
2023-04-27 10:20:00,316.3,317.3,316.3,317.19,3574.0,307.6372,308.6098,307.6372,308.5028,3574.0
2023-04-27 10:25:00,317.31,317.31,316.14,316.96,11592.0,308.6195,308.6195,307.4816,308.2791,11592.0
2023-04-27 10:30:00,317.04,317.21,316.14,316.22,2581.0,308.3569,308.5223,307.4816,307.5594,2581.0
2023-04-27 10:35:00,316.23,316.27,315.89,316.25,5500.0,307.5691,307.608,307.2384,307.5886,5500.0
2023-04-27 10:40:00,315.9,315.9,315.06,315.45,2929.0,307.2482,307.2482,306.4312,306.8105,2929.0
2023-04-27 10:45:00,315.46,316.12,315.46,315.87,3728.0,306.8202,307.4621,306.8202,307.219,3728.0
2023-04-27 10:50:00,315.45,315.45,314.78,314.8,5974.0,306.8105,306.8105,306.1588,306.1783,5974.0
2023-04-27 10:55:00,314.37,314.86,313.5,313.99,21141.0,305.7601,306.2366,304.9139,305.3905,21141.0
2023-04-27 11:00:00,314.0,314.45,313.62,314.45,9706.0,305.4002,305.8379,305.0306,305.8379,9706.0
2023-04-27 11:05:00,314.41,314.41,313.09,313.29,8415.0,305.799,305.799,304.5151,304.7096,8415.0
2023-04-27 11:10:00,313.22,313.22,312.87,312.91,5479.0,304.6416,304.6416,304.3011,304.34,5479.0
2023-04-27 11:15:00,312.84,312.92,312.43,312.58,4976.0,304.272,304.3498,303.8732,304.0191,4976.0
2023-04-27 11:20:00,312.74,314.23,312.36,314.23,14834.0,304.1747,305.6239,303.8051,305.6239,14834.0
2023-04-27 11:25:00,314.55,315.43,314.55,315.05,9466.0,305.9351,306.791,305.9351,306.4214,9466.0
2023-04-27 11:30:00,315.11,315.98,315.02,315.34,3788.0,306.4798,307.326,306.3923,306.7035,3788.0
2023-04-27 11:35:00,314.83,315.7,314.5,315.7,2100.0,306.2075,307.0536,305.8865,307.0536,2100.0
2023-04-27 11:40:00,315.43,316.13,314.87,315.84,3851.0,306.791,307.4719,306.2464,307.1898,3851.0
2023-04-27 11:45:00,316.11,316.66,315.94,316.18,10203.0,307.4524,307.9873,307.2871,307.5205,10203.0
2023-04-27 11:50:00,316.42,317.33,316.32,316.92,4891.0,307.7539,308.639,307.6566,308.2402,4891.0
2023-04-27 11:55:00,316.87,317.99,316.87,317.96,6451.0,308.1916,309.2809,308.1916,309.2517,6451.0
2023-04-27 12:00:00,318.07,318.78,318.07,318.53,6923.0,309.3587,310.0493,309.3587,309.8061,6923.0
2023-04-27 12:05:00,318.56,318.92,318.15,318.51,4937.0,309.8353,310.1854,309.4365,309.7867,4937.0
2023-04-27 12:10:00,318.34,318.84,318.11,318.83,6700.0,309.6213,310.1076,309.3976,310.0979,6700.0
2023-04-27 12:15:00,318.78,319.2,318.77,319.2,2178.0,310.0493,310.4578,310.0395,310.4578,2178.0
2023-04-27 12:20:00,319.42,319.8,319.38,319.8,4794.0,310.6717,311.0413,310.6328,311.0413,4794.0
2023-04-27 12:25:00,319.94,320.53,319.6,320.53,13790.0,311.1775,311.7513,310.8468,311.7513,13790.0
2023-04-27 12:30:00,320.53,321.3,320.43,320.85,35117.0,311.7513,312.5003,311.6541,312.0626,35117.0
2023-04-27 12:35:00,320.84,320.89,320.18,320.46,19269.0,312.0529,312.1015,311.4109,311.6833,19269.0
2023-04-27 12:40:00,320.49,320.66,320.05,320.46,6674.0,311.7124,311.8778,311.2845,311.6833,6674.0
2023-04-27 12:45:00,320.48,320.73,320.16,320.24,2600.0,311.7027,311.9459,311.3915,311.4693,2600.0
2023-04-27 12:50:00,320.45,320.77,320.08,320.09,3556.0,311.6735,311.9848,311.3137,311.3234,3556.0
2023-04-27 12:55:00,320.12,320.46,319.3,319.36,18304.0,311.3526,311.6833,310.555,310.6134,18304.0
2023-04-27 13:00:00,319.23,320.97,319.23,320.97,4864.0,310.487,312.1793,310.487,312.1793,4864.0
2023-04-27 13:05:00,320.75,321.08,320.13,320.13,6712.0,311.9653,312.2863,311.3623,311.3623,6712.0
2023-04-27 13:10:00,320.37,320.38,319.84,319.94,2714.0,311.5957,311.6055,311.0802,311.1775,2714.0
2023-04-27 13:15:00,319.93,320.01,319.7,319.88,700.0,311.1678,311.2456,310.9441,311.1191,700.0
2023-04-27 13:20:00,319.86,321.04,319.86,320.39,6523.0,311.0997,312.2474,311.0997,311.6152,6523.0
2023-04-27 13:25:00,320.36,320.38,319.3,319.69,16842.0,311.586,311.6055,310.555,310.9344,16842.0
2023-04-27 13:30:00,319.59,320.22,319.49,320.22,2355.0,310.8371,311.4498,310.7398,311.4498,2355.0
2023-04-27 13:35:00,320.29,320.41,320.1,320.41,900.0,311.5179,311.6346,311.3331,311.6346,900.0
2023-04-27 13:40:00,320.53,320.87,320.5,320.87,1019.0,311.7513,312.082,311.7222,312.082,1019.0
2023-04-27 13:45:00,320.89,321.41,320.4,321.4,12038.0,312.1015,312.6072,311.6249,312.5975,12038.0
2023-04-27 13:50:00,321.68,321.69,320.88,320.88,1800.0,312.8699,312.8796,312.0918,312.0918,1800.0
2023-04-27 13:55:00,320.94,321.03,320.91,320.92,503.0,312.1501,312.2377,312.1209,312.1307,503.0
2023-04-27 14:00:00,321.03,321.24,320.41,321.24,7412.0,312.2377,312.4419,311.6346,312.4419,7412.0
2023-04-27 14:05:00,321.03,321.22,320.69,321.06,2351.0,312.2377,312.4224,311.907,312.2668,2351.0
2023-04-27 14:10:00,321.05,321.35,320.92,321.17,2777.0,312.2571,312.5489,312.1307,312.3738,2777.0
2023-04-27 14:15:00,321.31,321.73,321.27,321.73,3063.0,312.51,312.9185,312.4711,312.9185,3063.0
2023-04-27 14:20:00,321.75,322.24,321.63,322.24,5790.0,312.9379,313.4145,312.8212,313.4145,5790.0
2023-04-27 14:25:00,322.22,322.73,321.9,322.64,16241.0,313.3951,313.8911,313.0838,313.8036,16241.0
2023-04-27 14:30:00,322.42,322.76,322.41,322.65,2100.0,313.5896,313.9203,313.5799,313.8133,2100.0
2023-04-27 14:35:00,322.65,322.98,322.58,322.73,11827.0,313.8133,314.1342,313.7452,313.8911,11827.0
2023-04-27 14:40:00,322.67,322.92,322.46,322.73,3939.0,313.8327,314.0759,313.6285,313.8911,3939.0
2023-04-27 14:45:00,322.85,322.87,322.77,322.84,700.0,314.0078,314.0273,313.93,313.9981,700.0
2023-04-27 14:50:00,322.66,323.43,322.65,323.43,3219.0,313.823,314.5719,313.8133,314.5719,3219.0
2023-04-27 14:55:00,323.53,324.05,323.47,324.05,5512.0,314.6692,315.1749,314.6108,315.1749,5512.0
2023-04-27 15:00:00,323.96,324.09,323.6,323.73,15767.0,315.0874,315.2138,314.7373,314.8637,15767.0
2023-04-27 15:05:00,323.73,323.73,323.4,323.43,8466.0,314.8637,314.8637,314.5427,314.5719,8466.0
2023-04-27 15:10:00,323.32,323.43,323.04,323.3,5979.0,314.4649,314.5719,314.1926,314.4455,5979.0
2023-04-27 15:15:00,323.44,323.8,323.43,323.8,2231.0,314.5816,314.9318,314.5719,314.9318,2231.0
2023-04-27 15:20:00,323.88,323.94,323.58,323.87,6886.0,315.0096,315.068,314.7178,314.9999,6886.0
2023-04-27 15:25:00,323.76,323.82,323.57,323.72,6218.0,314.8929,314.9512,314.7081,314.854,6218.0
2023-04-27 15:30:00,323.75,323.91,323.58,323.77,5940.0,314.8832,315.0388,314.7178,314.9026,5940.0
2023-04-27 15:35:00,323.76,323.93,323.45,323.54,6969.0,314.8929,315.0582,314.5914,314.6789,6969.0
2023-04-27 15:40:00,323.34,323.74,323.34,323.5,7871.0,314.4844,314.8734,314.4844,314.64,7871.0
2023-04-27 15:45:00,323.4,323.89,323.29,323.89,6770.0,314.5427,315.0193,314.4358,315.0193,6770.0
2023-04-27 15:50:00,323.89,324.05,323.35,323.47,9314.0,315.0193,315.1749,314.4941,314.6108,9314.0
2023-04-27 15:55:00,323.41,323.73,323.15,323.3,42624.0,314.5525,314.8637,314.2996,314.4455,42624.0
2023-04-28 09:30:00,324.07,326.39,321.92,326.39,14251.0,315.1944,317.4509,313.1033,317.4509,14251.0
2023-04-28 09:35:00,326.53,326.57,325.04,326.03,2874.0,317.587,317.6259,316.1378,317.1007,2874.0
2023-04-28 09:40:00,326.35,326.35,325.4,325.41,1641.0,317.4119,317.4119,316.488,316.4977,1641.0
2023-04-28 09:45:00,325.47,325.9,325.47,325.49,725.0,316.5561,316.9743,316.5561,316.5755,725.0
2023-04-28 09:50:00,325.91,325.92,325.28,325.32,711.0,316.984,316.9937,316.3713,316.4102,711.0
2023-04-28 09:55:00,325.65,325.92,325.18,325.37,1304.0,316.7311,316.9937,316.274,316.4588,1304.0
2023-04-28 10:00:00,325.0,325.79,325.0,325.79,1200.0,316.0989,316.8673,316.0989,316.8673,1200.0
2023-04-28 10:05:00,325.76,327.42,325.76,326.75,5155.0,316.8381,318.4526,316.8381,317.801,5155.0
2023-04-28 10:10:00,326.79,327.28,326.45,326.45,1624.0,317.8399,318.3165,317.5092,317.5092,1624.0
2023-04-28 10:15:00,326.27,326.52,325.73,325.96,6696.0,317.3341,317.5773,316.8089,317.0326,6696.0
2023-04-28 10:20:00,326.08,326.27,325.39,325.85,900.0,317.1493,317.3341,316.4782,316.9256,900.0
2023-04-28 10:25:00,325.52,325.93,325.28,325.9,5751.0,316.6047,317.0035,316.3713,316.9743,5751.0
2023-04-28 10:30:00,325.97,326.73,325.79,325.87,3368.0,317.0424,317.7815,316.8673,316.9451,3368.0
2023-04-28 10:35:00,326.15,326.2,324.58,324.58,1104.0,317.2174,317.2661,315.6904,315.6904,1104.0
2023-04-28 10:40:00,325.16,325.87,325.09,325.87,2124.0,316.2545,316.9451,316.1865,316.9451,2124.0
2023-04-28 10:45:00,325.83,326.45,325.68,326.4,15816.0,316.9062,317.5092,316.7603,317.4606,15816.0
2023-04-28 10:50:00,326.65,326.67,326.1,326.29,5513.0,317.7037,317.7232,317.1688,317.3536,5513.0
2023-04-28 10:55:00,326.44,326.45,324.4,324.88,4315.0,317.4995,317.5092,315.5154,315.9822,4315.0
2023-04-28 11:00:00,324.9,325.02,324.06,324.41,3528.0,316.0017,316.1184,315.1847,315.5251,3528.0
2023-04-28 11:05:00,324.47,325.39,324.25,325.39,20267.0,315.5834,316.4782,315.3695,316.4782,20267.0
2023-04-28 11:10:00,325.43,326.04,325.43,325.54,1645.0,316.5171,317.1104,316.5171,316.6241,1645.0
2023-04-28 11:15:00,325.71,326.31,325.71,326.29,3016.0,316.7895,317.373,316.7895,317.3536,3016.0
2023-04-28 11:20:00,326.28,326.28,325.7,325.7,2079.0,317.3439,317.3439,316.7798,316.7798,2079.0
2023-04-28 11:25:00,326.05,326.84,326.05,326.84,2426.0,317.1202,317.8885,317.1202,317.8885,2426.0
2023-04-28 11:30:00,327.26,327.26,326.34,326.47,2337.0,318.297,318.297,317.4022,317.5287,2337.0
2023-04-28 11:35:00,326.47,326.5,326.08,326.22,3502.0,317.5287,317.5578,317.1493,317.2855,3502.0
2023-04-28 11:40:00,326.06,326.4,325.9,326.06,7528.0,317.1299,317.4606,316.9743,317.1299,7528.0
2023-04-28 11:45:00,325.9,326.0,325.5,325.95,8993.0,316.9743,317.0715,316.5852,317.0229,8993.0
2023-04-28 11:50:00,325.87,325.87,325.56,325.86,1217.0,316.9451,316.9451,316.6436,316.9354,1217.0
2023-04-28 11:55:00,326.07,326.28,326.0,326.16,1586.0,317.1396,317.3439,317.0715,317.2272,1586.0
2023-04-28 12:00:00,326.32,326.35,326.02,326.28,2576.0,317.3828,317.4119,317.091,317.3439,2576.0
2023-04-28 12:05:00,326.35,326.68,326.01,326.01,1303.0,317.4119,317.7329,317.0813,317.0813,1303.0
2023-04-28 12:10:00,326.33,326.43,326.15,326.15,7926.0,317.3925,317.4898,317.2174,317.2174,7926.0
2023-04-28 12:15:00,326.25,326.26,326.07,326.16,1311.0,317.3147,317.3244,317.1396,317.2272,1311.0
2023-04-28 12:20:00,325.76,326.33,325.7,326.33,2100.0,316.8381,317.3925,316.7798,317.3925,2100.0
2023-04-28 12:25:00,325.72,325.87,325.65,325.77,2400.0,316.7992,316.9451,316.7311,316.8478,2400.0
2023-04-28 12:30:00,325.73,326.28,325.71,326.1,3276.0,316.8089,317.3439,316.7895,317.1688,3276.0
2023-04-28 12:35:00,326.34,326.48,326.28,326.48,300.0,317.4022,317.5384,317.3439,317.5384,300.0
2023-04-28 12:40:00,326.34,326.54,326.08,326.25,9684.0,317.4022,317.5967,317.1493,317.3147,9684.0
2023-04-28 12:45:00,326.13,326.5,326.09,326.28,8642.0,317.198,317.5578,317.1591,317.3439,8642.0
2023-04-28 12:50:00,326.16,326.39,326.16,326.39,755.0,317.2272,317.4509,317.2272,317.4509,755.0
2023-04-28 12:55:00,326.53,326.78,326.53,326.77,1858.0,317.587,317.8302,317.587,317.8204,1858.0
2023-04-28 13:00:00,326.82,326.82,326.15,326.62,2839.0,317.8691,317.8691,317.2174,317.6746,2839.0
2023-04-28 13:05:00,326.53,326.53,326.33,326.34,517.0,317.587,317.587,317.3925,317.4022,517.0
2023-04-28 13:10:00,326.07,326.16,325.92,326.07,8400.0,317.1396,317.2272,316.9937,317.1396,8400.0
2023-04-28 13:15:00,326.09,326.49,325.72,325.72,5455.0,317.1591,317.5481,316.7992,316.7992,5455.0
2023-04-28 13:20:00,325.83,326.59,325.83,326.59,2101.0,316.9062,317.6454,316.9062,317.6454,2101.0
2023-04-28 13:25:00,326.31,326.43,326.3,326.43,730.0,317.373,317.4898,317.3633,317.4898,730.0
2023-04-28 13:30:00,326.59,326.87,326.59,326.68,1822.0,317.6454,317.9177,317.6454,317.7329,1822.0
2023-04-28 13:35:00,326.82,327.27,326.8,327.25,4026.0,317.8691,318.3068,317.8496,318.2873,4026.0
2023-04-28 13:40:00,327.34,327.34,326.65,326.87,14220.0,318.3748,318.3748,317.7037,317.9177,14220.0
2023-04-28 13:45:00,326.92,327.09,326.75,326.75,7126.0,317.9663,318.1317,317.801,317.801,7126.0
2023-04-28 13:50:00,326.67,326.67,326.11,326.11,700.0,317.7232,317.7232,317.1785,317.1785,700.0
2023-04-28 13:55:00,325.97,326.06,325.83,326.06,825.0,317.0424,317.1299,316.9062,317.1299,825.0
2023-04-28 14:00:00,326.05,326.67,326.04,326.47,2556.0,317.1202,317.7232,317.1104,317.5287,2556.0
2023-04-28 14:05:00,326.38,326.38,326.3,326.3,968.0,317.4411,317.4411,317.3633,317.3633,968.0
2023-04-28 14:10:00,326.24,326.31,325.91,326.02,1416.0,317.305,317.373,316.984,317.091,1416.0
2023-04-28 14:15:00,326.01,326.24,325.93,326.06,1000.0,317.0813,317.305,317.0035,317.1299,1000.0
2023-04-28 14:20:00,326.02,326.02,325.66,325.71,2692.0,317.091,317.091,316.7408,316.7895,2692.0
2023-04-28 14:25:00,325.57,325.57,325.07,325.4,1442.0,316.6533,316.6533,316.167,316.488,1442.0
2023-04-28 14:30:00,325.55,325.67,325.21,325.51,2601.0,316.6339,316.7506,316.3032,316.595,2601.0
2023-04-28 14:35:00,325.25,325.25,324.6,324.75,2300.0,316.3421,316.3421,315.7099,315.8558,2300.0
2023-04-28 14:40:00,324.75,325.14,324.55,324.74,1743.0,315.8558,316.2351,315.6612,315.846,1743.0
2023-04-28 14:45:00,324.45,325.11,324.38,324.44,6146.0,315.564,316.2059,315.4959,315.5543,6146.0
2023-04-28 14:50:00,324.74,324.74,324.33,324.41,1585.0,315.846,315.846,315.4473,315.5251,1585.0
2023-04-28 14:55:00,324.39,324.59,324.27,324.44,2939.0,315.5056,315.7002,315.3889,315.5543,2939.0
2023-04-28 15:00:00,324.6,324.9,324.59,324.73,5577.0,315.7099,316.0017,315.7002,315.8363,5577.0
2023-04-28 15:05:00,324.79,324.92,324.66,324.68,2383.0,315.8947,316.0211,315.7682,315.7877,2383.0
2023-04-28 15:10:00,324.66,325.03,324.65,324.95,3231.0,315.7682,316.1281,315.7585,316.0503,3231.0
2023-04-28 15:15:00,324.83,325.42,324.83,325.42,2400.0,315.9336,316.5074,315.9336,316.5074,2400.0
2023-04-28 15:20:00,325.31,325.31,324.81,324.81,3003.0,316.4004,316.4004,315.9141,315.9141,3003.0
2023-04-28 15:25:00,324.82,324.92,324.57,324.61,2700.0,315.9239,316.0211,315.6807,315.7196,2700.0
2023-04-28 15:30:00,324.73,325.03,324.45,324.68,3382.0,315.8363,316.1281,315.564,315.7877,3382.0
2023-04-28 15:35:00,324.54,324.87,324.38,324.65,5358.0,315.6515,315.9725,315.4959,315.7585,5358.0
2023-04-28 15:40:00,324.62,325.19,324.62,325.11,5934.0,315.7293,316.2837,315.7293,316.2059,5934.0
2023-04-28 15:45:00,325.25,325.27,324.6,324.7,8484.0,316.3421,316.3615,315.7099,315.8071,8484.0
2023-04-28 15:50:00,324.56,324.57,324.22,324.49,8686.0,315.671,315.6807,315.3403,315.6029,8686.0
2023-04-28 15:55:00,324.48,325.14,324.3,324.98,32270.0,315.5932,316.2351,315.4181,316.0795,32270.0
2023-05-01 09:30:00,324.87,327.87,324.87,327.87,7545.0,315.9725,318.8903,315.9725,318.8903,7545.0
2023-05-01 09:35:00,327.34,329.08,327.34,329.08,2099.0,318.3748,320.0672,318.3748,320.0672,2099.0
2023-05-01 09:40:00,329.62,329.74,328.84,328.91,4261.0,320.5924,320.7091,319.8338,319.9018,4261.0
2023-05-01 09:45:00,329.34,329.4,328.85,329.4,1439.0,320.3201,320.3784,319.8435,320.3784,1439.0
2023-05-01 09:50:00,329.6,329.6,328.51,328.51,3516.0,320.5729,320.5729,319.5128,319.5128,3516.0
2023-05-01 09:55:00,328.27,328.77,328.17,328.47,2476.0,319.2794,319.7657,319.1821,319.4739,2476.0
2023-05-01 10:00:00,327.65,327.75,327.53,327.75,2027.0,318.6763,318.7736,318.5596,318.7736,2027.0
2023-05-01 10:05:00,327.95,328.45,327.65,328.44,6146.0,318.9681,319.4544,318.6763,319.4447,6146.0
2023-05-01 10:10:00,328.51,328.82,328.25,328.82,2200.0,319.5128,319.8143,319.2599,319.8143,2200.0
2023-05-01 10:15:00,328.75,329.76,328.75,329.29,3346.0,319.7462,320.7286,319.7462,320.2714,3346.0
2023-05-01 10:20:00,329.19,329.3,328.68,328.82,4953.0,320.1742,320.2812,319.6781,319.8143,4953.0
2023-05-01 10:25:00,328.78,329.06,328.42,328.48,2162.0,319.7754,320.0477,319.4253,319.4836,2162.0
2023-05-01 10:30:00,328.47,329.36,328.47,329.35,6102.0,319.4739,320.3395,319.4739,320.3298,6102.0
2023-05-01 10:35:00,329.52,330.06,329.47,329.75,2241.0,320.4951,321.0203,320.4465,320.7188,2241.0
2023-05-01 10:40:00,329.68,330.06,329.32,330.04,2700.0,320.6507,321.0203,320.3006,321.0009,2700.0
2023-05-01 10:45:00,330.05,330.22,329.27,330.2,14630.0,321.0106,321.176,320.252,321.1565,14630.0
2023-05-01 10:50:00,330.01,330.03,329.08,329.32,12129.0,320.9717,320.9912,320.0672,320.3006,12129.0
2023-05-01 10:55:00,329.3,329.62,329.06,329.56,7854.0,320.2812,320.5924,320.0477,320.534,7854.0
2023-05-01 11:00:00,329.35,329.38,328.85,328.9,3783.0,320.3298,320.359,319.8435,319.8921,3783.0
2023-05-01 11:05:00,328.9,329.03,328.57,328.81,3600.0,319.8921,320.0185,319.5711,319.8046,3600.0
2023-05-01 11:10:00,328.71,329.34,328.57,328.98,5718.0,319.7073,320.3201,319.5711,319.9699,5718.0
2023-05-01 11:15:00,328.93,328.94,328.16,328.78,2459.0,319.9213,319.931,319.1724,319.7754,2459.0
2023-05-01 11:20:00,328.64,328.65,328.12,328.18,2036.0,319.6392,319.649,319.1335,319.1918,2036.0
2023-05-01 11:25:00,328.21,328.45,328.01,328.27,1300.0,319.221,319.4544,319.0265,319.2794,1300.0
2023-05-01 11:30:00,328.14,328.26,327.91,328.15,1945.0,319.1529,319.2696,318.9292,319.1627,1945.0
2023-05-01 11:35:00,328.38,328.53,328.24,328.25,4011.0,319.3864,319.5322,319.2502,319.2599,4011.0
2023-05-01 11:40:00,328.26,328.26,327.99,328.23,2250.0,319.2696,319.2696,319.007,319.2405,2250.0
2023-05-01 11:45:00,328.39,328.39,328.15,328.27,1480.0,319.3961,319.3961,319.1627,319.2794,1480.0
2023-05-01 11:50:00,328.19,328.25,327.94,328.13,2711.0,319.2016,319.2599,318.9584,319.1432,2711.0
2023-05-01 11:55:00,328.05,328.27,328.05,328.27,500.0,319.0654,319.2794,319.0654,319.2794,500.0
2023-05-01 12:00:00,328.03,328.39,328.03,328.35,1043.0,319.0459,319.3961,319.0459,319.3572,1043.0
2023-05-01 12:05:00,328.46,328.73,328.22,328.7,1714.0,319.4642,319.7268,319.2307,319.6976,1714.0
2023-05-01 12:10:00,328.72,328.72,328.25,328.4,8684.0,319.717,319.717,319.2599,319.4058,8684.0
2023-05-01 12:15:00,328.34,328.8,328.34,328.53,5025.0,319.3474,319.7948,319.3474,319.5322,5025.0
2023-05-01 12:20:00,328.4,328.47,328.3,328.35,4576.0,319.4058,319.4739,319.3085,319.3572,4576.0
2023-05-01 12:25:00,328.4,329.41,328.39,329.12,3481.0,319.4058,320.3881,319.3961,320.1061,3481.0
2023-05-01 12:30:00,328.98,329.51,328.66,329.32,4900.0,319.9699,320.4854,319.6587,320.3006,4900.0
2023-05-01 12:35:00,329.2,329.64,329.08,329.08,5400.0,320.1839,320.6118,320.0672,320.0672,5400.0
2023-05-01 12:40:00,329.08,329.22,328.83,329.07,2323.0,320.0672,320.2033,319.824,320.0575,2323.0
2023-05-01 12:45:00,328.93,328.93,328.5,328.5,2401.0,319.9213,319.9213,319.5031,319.5031,2401.0
2023-05-01 12:50:00,328.5,328.69,328.38,328.58,2153.0,319.5031,319.6879,319.3864,319.5809,2153.0
2023-05-01 12:55:00,328.48,328.8,328.45,328.68,2176.0,319.4836,319.7948,319.4544,319.6781,2176.0
2023-05-01 13:00:00,328.8,328.8,328.56,328.62,600.0,319.7948,319.7948,319.5614,319.6198,600.0
2023-05-01 13:05:00,328.61,328.7,328.37,328.38,2429.0,319.6101,319.6976,319.3766,319.3864,2429.0
2023-05-01 13:10:00,328.5,328.52,328.49,328.49,582.0,319.5031,319.5225,319.4933,319.4933,582.0
2023-05-01 13:15:00,328.39,328.39,327.96,328.17,2400.0,319.3961,319.3961,318.9779,319.1821,2400.0
2023-05-01 13:20:00,328.17,328.17,327.85,327.98,3270.0,319.1821,319.1821,318.8709,318.9973,3270.0
2023-05-01 13:25:00,327.7,327.71,327.37,327.38,1811.0,318.725,318.7347,318.404,318.4137,1811.0
2023-05-01 13:30:00,327.14,327.5,327.14,327.5,1102.0,318.1803,318.5305,318.1803,318.5305,1102.0
2023-05-01 13:35:00,327.44,327.44,327.18,327.22,950.0,318.4721,318.4721,318.2192,318.2581,950.0
2023-05-01 13:40:00,327.35,327.59,327.35,327.57,1550.0,318.3846,318.618,318.3846,318.5985,1550.0
2023-05-01 13:45:00,327.65,328.14,327.65,327.9,4341.0,318.6763,319.1529,318.6763,318.9195,4341.0
2023-05-01 13:50:00,327.88,327.88,327.59,327.75,2210.0,318.9,318.9,318.618,318.7736,2210.0
2023-05-01 13:55:00,327.7,327.99,327.7,327.99,900.0,318.725,319.007,318.725,319.007,900.0
2023-05-01 14:00:00,328.15,328.24,327.95,327.95,801.0,319.1627,319.2502,318.9681,318.9681,801.0
2023-05-01 14:05:00,327.93,327.94,327.25,327.25,2650.0,318.9487,318.9584,318.2873,318.2873,2650.0
2023-05-01 14:10:00,327.18,327.21,326.64,326.64,4514.0,318.2192,318.2484,317.694,317.694,4514.0
2023-05-01 14:15:00,326.66,327.25,326.66,327.25,3184.0,317.7135,318.2873,317.7135,318.2873,3184.0
2023-05-01 14:20:00,327.33,327.61,327.19,327.47,11667.0,318.3651,318.6374,318.2289,318.5013,11667.0
2023-05-01 14:25:00,327.63,327.76,327.62,327.73,1625.0,318.6569,318.7833,318.6472,318.7542,1625.0
2023-05-01 14:30:00,327.88,327.88,326.92,326.92,7225.0,318.9,318.9,317.9663,317.9663,7225.0
2023-05-01 14:35:00,326.92,327.07,326.76,327.0,4665.0,317.9663,318.1122,317.8107,318.0441,4665.0
2023-05-01 14:40:00,326.88,327.11,326.88,326.94,2041.0,317.9274,318.1511,317.9274,317.9858,2041.0
2023-05-01 14:45:00,326.94,327.13,326.63,326.74,3822.0,317.9858,318.1706,317.6843,317.7913,3822.0
2023-05-01 14:50:00,326.75,326.75,326.38,326.51,1551.0,317.801,317.801,317.4411,317.5676,1551.0
2023-05-01 14:55:00,326.49,327.08,326.4,327.08,2823.0,317.5481,318.122,317.4606,318.122,2823.0
2023-05-01 15:00:00,327.0,327.1,326.77,326.87,3051.0,318.0441,318.1414,317.8204,317.9177,3051.0
2023-05-01 15:05:00,326.9,326.96,326.53,326.59,2450.0,317.9469,318.0052,317.587,317.6454,2450.0
2023-05-01 15:10:00,326.63,326.74,326.45,326.57,4788.0,317.6843,317.7913,317.5092,317.6259,4788.0
2023-05-01 15:15:00,326.64,326.64,326.35,326.47,1808.0,317.694,317.694,317.4119,317.5287,1808.0
2023-05-01 15:20:00,326.55,326.72,326.4,326.58,4688.0,317.6065,317.7718,317.4606,317.6356,4688.0
2023-05-01 15:25:00,326.5,326.5,326.04,326.21,6241.0,317.5578,317.5578,317.1104,317.2758,6241.0
2023-05-01 15:30:00,326.29,326.75,326.24,326.75,2627.0,317.3536,317.801,317.305,317.801,2627.0
2023-05-01 15:35:00,326.66,326.69,326.42,326.55,3149.0,317.7135,317.7426,317.48,317.6065,3149.0
2023-05-01 15:40:00,326.5,326.94,326.4,326.88,4210.0,317.5578,317.9858,317.4606,317.9274,4210.0
2023-05-01 15:45:00,326.98,327.45,326.97,327.4,5218.0,318.0247,318.4818,318.015,318.4332,5218.0
2023-05-01 15:50:00,327.48,327.5,326.82,327.19,11598.0,318.511,318.5305,317.8691,318.2289,11598.0
2023-05-01 15:55:00,327.26,327.91,326.97,327.24,59465.0,318.297,318.9292,318.015,318.2776,59465.0
2023-05-02 09:30:00,325.77,327.24,324.24,324.24,13749.0,316.8478,318.2776,315.3597,315.3597,13749.0
2023-05-02 09:35:00,323.69,325.22,323.31,325.22,3674.0,314.8248,316.3129,314.4552,316.3129,3674.0
2023-05-02 09:40:00,325.7,325.7,324.2,325.44,6505.0,316.7798,316.7798,315.3208,316.5269,6505.0
2023-05-02 09:45:00,325.5,325.89,324.65,325.03,6587.0,316.5852,316.9645,315.7585,316.1281,6587.0
2023-05-02 09:50:00,325.04,325.37,324.14,324.43,5226.0,316.1378,316.4588,315.2625,315.5445,5226.0
2023-05-02 09:55:00,324.72,325.73,324.71,325.17,3048.0,315.8266,316.8089,315.8169,316.2643,3048.0
2023-05-02 10:00:00,325.18,325.28,324.16,324.16,1662.0,316.274,316.3713,315.2819,315.2819,1662.0
2023-05-02 10:05:00,324.3,324.32,323.01,323.88,3910.0,315.4181,315.4375,314.1634,315.0096,3910.0
2023-05-02 10:10:00,323.92,324.06,320.43,320.45,10805.0,315.0485,315.1847,311.6541,311.6735,10805.0
2023-05-02 10:15:00,320.41,321.93,320.33,321.92,12315.0,311.6346,313.113,311.5568,313.1033,12315.0
2023-05-02 10:20:00,321.86,321.86,319.66,319.68,12277.0,313.0449,313.0449,310.9052,310.9246,12277.0
2023-05-02 10:25:00,319.17,319.73,319.01,319.59,9612.0,310.4286,310.9733,310.273,310.8371,9612.0
2023-05-02 10:30:00,319.6,319.71,318.52,318.77,8760.0,310.8468,310.9538,309.7964,310.0395,8760.0
2023-05-02 10:35:00,318.65,319.16,318.41,319.0,7023.0,309.9228,310.4189,309.6894,310.2633,7023.0
2023-05-02 10:40:00,318.75,319.13,318.55,318.76,5319.0,310.0201,310.3897,309.8256,310.0298,5319.0
2023-05-02 10:45:00,318.78,319.11,318.38,319.06,7395.0,310.0493,310.3702,309.6602,310.3216,7395.0
2023-05-02 10:50:00,319.18,319.52,318.69,319.1,5401.0,310.4383,310.769,309.9617,310.3605,5401.0
2023-05-02 10:55:00,319.16,319.59,319.0,319.17,2840.0,310.4189,310.8371,310.2633,310.4286,2840.0
2023-05-02 11:00:00,319.25,319.51,318.32,319.29,2817.0,310.5064,310.7593,309.6019,310.5453,2817.0
2023-05-02 11:05:00,319.33,319.7,319.12,319.7,2201.0,310.5842,310.9441,310.38,310.9441,2201.0
2023-05-02 11:10:00,319.59,320.55,319.54,320.43,12128.0,310.8371,311.7708,310.7885,311.6541,12128.0
2023-05-02 11:15:00,320.41,321.22,320.4,321.16,4334.0,311.6346,312.4224,311.6249,312.3641,4334.0
2023-05-02 11:20:00,321.11,321.26,320.47,321.08,6330.0,312.3155,312.4614,311.693,312.2863,6330.0
2023-05-02 11:25:00,321.05,321.38,320.6,321.13,7500.0,312.2571,312.5781,311.8194,312.3349,7500.0
2023-05-02 11:30:00,321.34,321.5,320.15,320.58,9569.0,312.5392,312.6948,311.3818,311.8,9569.0
2023-05-02 11:35:00,320.71,321.53,320.67,321.53,4503.0,311.9264,312.724,311.8875,312.724,4503.0
2023-05-02 11:40:00,321.26,322.32,321.26,322.17,4334.0,312.4614,313.4923,312.4614,313.3464,4334.0
2023-05-02 11:45:00,322.28,322.85,322.1,322.68,6556.0,313.4534,314.0078,313.2783,313.8425,6556.0
2023-05-02 11:50:00,322.68,322.86,321.46,322.1,6768.0,313.8425,314.0175,312.6559,313.2783,6768.0
2023-05-02 11:55:00,322.1,322.12,321.03,321.24,3601.0,313.2783,313.2978,312.2377,312.4419,3601.0
2023-05-02 12:00:00,321.56,321.56,321.06,321.23,801.0,312.7531,312.7531,312.2668,312.4322,801.0
2023-05-02 12:05:00,321.24,321.77,321.24,321.76,2271.0,312.4419,312.9574,312.4419,312.9477,2271.0
2023-05-02 12:10:00,321.99,322.15,321.53,322.04,1315.0,313.1714,313.327,312.724,313.22,1315.0
2023-05-02 12:15:00,322.18,322.31,322.0,322.31,1900.0,313.3562,313.4826,313.1811,313.4826,1900.0
2023-05-02 12:20:00,322.42,322.59,322.14,322.42,2598.0,313.5896,313.7549,313.3173,313.5896,2598.0
2023-05-02 12:25:00,322.72,323.33,322.72,323.1,2400.0,313.8814,314.4747,313.8814,314.251,2400.0
2023-05-02 12:30:00,323.18,323.18,322.52,322.52,1400.0,314.3288,314.3288,313.6868,313.6868,1400.0
2023-05-02 12:35:00,322.9,323.95,322.79,323.83,4755.0,314.0564,315.0777,313.9494,314.961,4755.0
2023-05-02 12:40:00,323.74,323.74,323.45,323.59,914.0,314.8734,314.8734,314.5914,314.7275,914.0
2023-05-02 12:45:00,323.76,323.86,323.39,323.68,600.0,314.8929,314.9901,314.533,314.8151,600.0
2023-05-02 12:50:00,323.88,324.48,323.87,324.48,1100.0,315.0096,315.5932,314.9999,315.5932,1100.0
2023-05-02 12:55:00,324.17,324.47,323.79,324.47,2920.0,315.2917,315.5834,314.9221,315.5834,2920.0
2023-05-02 13:00:00,324.65,324.93,324.53,324.91,900.0,315.7585,316.0308,315.6418,316.0114,900.0
2023-05-02 13:05:00,324.79,324.87,324.67,324.72,3750.0,315.8947,315.9725,315.778,315.8266,3750.0
2023-05-02 13:10:00,324.79,325.06,324.44,324.58,2700.0,315.8947,316.1573,315.5543,315.6904,2700.0
2023-05-02 13:15:00,324.59,325.03,324.35,324.35,4230.0,315.7002,316.1281,315.4667,315.4667,4230.0
2023-05-02 13:20:00,324.23,324.44,324.23,324.44,1000.0,315.35,315.5543,315.35,315.5543,1000.0
2023-05-02 13:25:00,324.6,325.41,324.6,325.4,3143.0,315.7099,316.4977,315.7099,316.488,3143.0
2023-05-02 13:30:00,325.33,325.42,324.73,324.88,1802.0,316.4199,316.5074,315.8363,315.9822,1802.0
2023-05-02 13:35:00,324.87,325.45,324.79,325.44,4214.0,315.9725,316.5366,315.8947,316.5269,4214.0
2023-05-02 13:40:00,325.3,325.43,325.04,325.39,1893.0,316.3907,316.5171,316.1378,316.4782,1893.0
2023-05-02 13:45:00,325.62,325.7,325.45,325.45,400.0,316.7019,316.7798,316.5366,316.5366,400.0
2023-05-02 13:50:00,325.48,325.94,325.45,325.67,2376.0,316.5658,317.0132,316.5366,316.7506,2376.0
2023-05-02 13:55:00,325.73,325.73,325.08,325.08,2782.0,316.8089,316.8089,316.1767,316.1767,2782.0
2023-05-02 14:00:00,324.97,324.97,324.36,324.76,2102.0,316.0697,316.0697,315.4765,315.8655,2102.0
2023-05-02 14:05:00,324.67,324.75,324.39,324.63,1567.0,315.778,315.8558,315.5056,315.7391,1567.0
2023-05-02 14:10:00,324.52,324.52,323.84,323.85,1122.0,315.6321,315.6321,314.9707,314.9804,1122.0
2023-05-02 14:15:00,323.82,324.21,323.63,324.19,3253.0,314.9512,315.3306,314.7664,315.3111,3253.0
2023-05-02 14:20:00,324.31,324.39,324.05,324.27,3041.0,315.4278,315.5056,315.1749,315.3889,3041.0
2023-05-02 14:25:00,324.54,324.61,324.18,324.5,2483.0,315.6515,315.7196,315.3014,315.6126,2483.0
2023-05-02 14:30:00,324.63,324.64,324.07,324.09,1657.0,315.7391,315.7488,315.1944,315.2138,1657.0
2023-05-02 14:35:00,324.4,324.75,324.27,324.63,1412.0,315.5154,315.8558,315.3889,315.7391,1412.0
2023-05-02 14:40:00,324.62,324.91,324.23,324.7,3850.0,315.7293,316.0114,315.35,315.8071,3850.0
2023-05-02 14:45:00,324.65,325.31,324.64,325.26,2101.0,315.7585,316.4004,315.7488,316.3518,2101.0
2023-05-02 14:50:00,325.61,325.61,325.24,325.37,1004.0,316.6922,316.6922,316.3323,316.4588,1004.0
2023-05-02 14:55:00,325.15,325.7,325.14,325.6,2638.0,316.2448,316.7798,316.2351,316.6825,2638.0
2023-05-02 15:00:00,325.63,325.68,325.13,325.13,1402.0,316.7117,316.7603,316.2254,316.2254,1402.0
2023-05-02 15:05:00,325.17,325.25,325.06,325.17,1303.0,316.2643,316.3421,316.1573,316.2643,1303.0
2023-05-02 15:10:00,325.43,325.75,325.42,325.66,1932.0,316.5171,316.8284,316.5074,316.7408,1932.0
2023-05-02 15:15:00,325.48,325.71,324.85,325.17,3537.0,316.5658,316.7895,315.953,316.2643,3537.0
2023-05-02 15:20:00,325.23,325.46,325.01,325.12,4905.0,316.3226,316.5463,316.1086,316.2156,4905.0
2023-05-02 15:25:00,325.16,325.8,325.16,325.62,2220.0,316.2545,316.877,316.2545,316.7019,2220.0
2023-05-02 15:30:00,325.43,325.43,324.85,324.97,4725.0,316.5171,316.5171,315.953,316.0697,4725.0
2023-05-02 15:35:00,324.9,325.54,324.73,325.48,4681.0,316.0017,316.6241,315.8363,316.5658,4681.0
2023-05-02 15:40:00,325.43,325.51,325.12,325.29,5905.0,316.5171,316.595,316.2156,316.381,5905.0
2023-05-02 15:45:00,325.24,325.25,324.77,325.06,6880.0,316.3323,316.3421,315.8752,316.1573,6880.0
2023-05-02 15:50:00,324.97,325.81,324.84,325.8,11662.0,316.0697,316.8867,315.9433,316.877,11662.0
2023-05-02 15:55:00,325.83,326.03,325.02,325.08,38756.0,316.9062,317.1007,316.1184,316.1767,38756.0
2023-05-03 09:30:00,326.4,327.8,325.89,327.8,4047.0,317.4606,318.8222,316.9645,318.8222,4047.0
2023-05-03 09:35:00,327.68,327.74,326.39,327.19,2388.0,318.7055,318.7639,317.4509,318.2289,2388.0
2023-05-03 09:40:00,326.91,327.66,326.63,326.64,1583.0,317.9566,318.6861,317.6843,317.694,1583.0
2023-05-03 09:45:00,327.15,327.57,326.83,326.94,1413.0,318.19,318.5985,317.8788,317.9858,1413.0
2023-05-03 09:50:00,327.83,328.9,327.7,328.69,2996.0,318.8514,319.8921,318.725,319.6879,2996.0
2023-05-03 09:55:00,329.09,329.09,328.4,328.54,714.0,320.0769,320.0769,319.4058,319.542,714.0
2023-05-03 10:00:00,328.9,329.14,328.56,328.56,1953.0,319.8921,320.1255,319.5614,319.5614,1953.0
2023-05-03 10:05:00,328.49,328.98,328.41,328.51,2340.0,319.4933,319.9699,319.4155,319.5128,2340.0
2023-05-03 10:10:00,328.78,329.01,327.61,327.62,3701.0,319.7754,319.9991,318.6374,318.6472,3701.0
2023-05-03 10:15:00,327.65,327.68,327.19,327.29,3027.0,318.6763,318.7055,318.2289,318.3262,3027.0
2023-05-03 10:20:00,327.48,328.0,327.31,327.93,9059.0,318.511,319.0168,318.3457,318.9487,9059.0
2023-05-03 10:25:00,327.83,327.86,327.54,327.78,2479.0,318.8514,318.8806,318.5694,318.8028,2479.0
2023-05-03 10:30:00,327.77,328.0,327.32,327.47,6765.0,318.7931,319.0168,318.3554,318.5013,6765.0
2023-05-03 10:35:00,327.6,327.83,326.99,326.99,928.0,318.6277,318.8514,318.0344,318.0344,928.0
2023-05-03 10:40:00,326.71,326.73,326.19,326.19,760.0,317.7621,317.7815,317.2563,317.2563,760.0
2023-05-03 10:45:00,326.17,326.26,325.13,325.5,2130.0,317.2369,317.3244,316.2254,316.5852,2130.0
2023-05-03 10:50:00,325.78,326.42,325.78,325.81,2587.0,316.8576,317.48,316.8576,316.8867,2587.0
2023-05-03 10:55:00,325.67,326.36,325.67,326.2,809.0,316.7506,317.4217,316.7506,317.2661,809.0
2023-05-03 11:00:00,326.4,326.56,325.72,325.79,1068.0,317.4606,317.6162,316.7992,316.8673,1068.0
2023-05-03 11:05:00,325.69,325.75,325.0,325.25,2020.0,316.77,316.8284,316.0989,316.3421,2020.0
2023-05-03 11:10:00,324.99,325.25,324.96,325.25,885.0,316.0892,316.3421,316.06,316.3421,885.0
2023-05-03 11:15:00,324.86,325.06,324.79,325.01,2211.0,315.9628,316.1573,315.8947,316.1086,2211.0
2023-05-03 11:20:00,325.12,325.12,324.7,325.07,1200.0,316.2156,316.2156,315.8071,316.167,1200.0
2023-05-03 11:25:00,325.19,325.25,324.52,324.53,2324.0,316.2837,316.3421,315.6321,315.6418,2324.0
2023-05-03 11:30:00,324.43,324.94,324.38,324.88,9335.0,315.5445,316.0406,315.4959,315.9822,9335.0
2023-05-03 11:35:00,325.09,325.76,325.0,325.0,2898.0,316.1865,316.8381,316.0989,316.0989,2898.0
2023-05-03 11:40:00,324.9,325.14,324.76,325.14,1600.0,316.0017,316.2351,315.8655,316.2351,1600.0
2023-05-03 11:45:00,325.25,325.52,325.08,325.12,900.0,316.3421,316.6047,316.1767,316.2156,900.0
2023-05-03 11:50:00,325.16,325.32,324.99,325.19,2015.0,316.2545,316.4102,316.0892,316.2837,2015.0
2023-05-03 11:55:00,325.19,325.77,325.17,325.47,2210.0,316.2837,316.8478,316.2643,316.5561,2210.0
2023-05-03 12:00:00,325.51,326.33,325.51,326.33,3808.0,316.595,317.3925,316.595,317.3925,3808.0
2023-05-03 12:05:00,326.46,326.49,326.25,326.26,3300.0,317.5189,317.5481,317.3147,317.3244,3300.0
2023-05-03 12:10:00,326.16,326.18,325.76,325.76,1100.0,317.2272,317.2466,316.8381,316.8381,1100.0
2023-05-03 12:15:00,325.74,326.03,325.51,325.55,3216.0,316.8187,317.1007,316.595,316.6339,3216.0
2023-05-03 12:20:00,325.48,325.75,325.47,325.63,2100.0,316.5658,316.8284,316.5561,316.7117,2100.0
2023-05-03 12:25:00,325.79,326.1,325.56,326.02,2136.0,316.8673,317.1688,316.6436,317.091,2136.0
2023-05-03 12:30:00,326.05,326.09,325.74,325.75,1795.0,317.1202,317.1591,316.8187,316.8284,1795.0
2023-05-03 12:35:00,325.74,326.18,325.74,326.05,2304.0,316.8187,317.2466,316.8187,317.1202,2304.0
2023-05-03 12:40:00,326.08,326.19,325.94,326.01,1859.0,317.1493,317.2563,317.0132,317.0813,1859.0
2023-05-03 12:45:00,325.98,326.11,325.96,326.09,10712.0,317.0521,317.1785,317.0326,317.1591,10712.0
2023-05-03 12:50:00,326.03,326.26,325.89,326.21,1798.0,317.1007,317.3244,316.9645,317.2758,1798.0
2023-05-03 12:55:00,326.27,326.76,326.27,326.69,2109.0,317.3341,317.8107,317.3341,317.7426,2109.0
2023-05-03 13:00:00,326.73,326.9,326.73,326.77,1300.0,317.7815,317.9469,317.7815,317.8204,1300.0
2023-05-03 13:05:00,326.76,326.76,326.19,326.19,2585.0,317.8107,317.8107,317.2563,317.2563,2585.0
2023-05-03 13:10:00,326.25,326.44,326.17,326.28,1805.0,317.3147,317.4995,317.2369,317.3439,1805.0
2023-05-03 13:15:00,326.29,327.03,326.13,326.81,30234.0,317.3536,318.0733,317.198,317.8594,30234.0
2023-05-03 13:20:00,326.78,327.05,326.46,327.05,1700.0,317.8302,318.0928,317.5189,318.0928,1700.0
2023-05-03 13:25:00,327.1,327.58,327.1,327.58,5308.0,318.1414,318.6083,318.1414,318.6083,5308.0
2023-05-03 13:30:00,327.57,327.61,327.41,327.48,3144.0,318.5985,318.6374,318.4429,318.511,3144.0
2023-05-03 13:35:00,327.46,327.56,327.1,327.1,1813.0,318.4915,318.5888,318.1414,318.1414,1813.0
2023-05-03 13:40:00,327.07,327.29,326.89,326.94,2264.0,318.1122,318.3262,317.9372,317.9858,2264.0
2023-05-03 13:45:00,326.89,327.04,326.63,326.75,4157.0,317.9372,318.0831,317.6843,317.801,4157.0
2023-05-03 13:50:00,326.86,326.99,326.81,326.86,2633.0,317.908,318.0344,317.8594,317.908,2633.0
2023-05-03 13:55:00,326.92,327.81,326.92,327.77,8536.0,317.9663,318.832,317.9663,318.7931,8536.0
2023-05-03 14:00:00,327.63,330.0,326.73,327.83,16428.0,318.6569,320.962,317.7815,318.8514,16428.0
2023-05-03 14:05:00,327.5,328.81,327.26,327.67,4011.0,318.5305,319.8046,318.297,318.6958,4011.0
2023-05-03 14:10:00,327.43,327.68,326.89,327.68,8482.0,318.4624,318.7055,317.9372,318.7055,8482.0
2023-05-03 14:15:00,327.76,328.5,327.65,328.47,4299.0,318.7833,319.5031,318.6763,319.4739,4299.0
2023-05-03 14:20:00,328.28,329.55,328.07,329.17,13057.0,319.2891,320.5243,319.0848,320.1547,13057.0
2023-05-03 14:25:00,329.06,329.84,328.9,328.92,7343.0,320.0477,320.8064,319.8921,319.9116,7343.0
2023-05-03 14:30:00,329.06,329.43,328.12,328.22,23751.0,320.0477,320.4076,319.1335,319.2307,23751.0
2023-05-03 14:35:00,327.84,329.4,326.77,328.94,7391.0,318.8611,320.3784,317.8204,319.931,7391.0
2023-05-03 14:40:00,329.11,330.31,328.06,328.4,4857.0,320.0964,321.2635,319.0751,319.4058,4857.0
2023-05-03 14:45:00,328.6,329.45,328.57,328.83,6003.0,319.6003,320.427,319.5711,319.824,6003.0
2023-05-03 14:50:00,328.7,329.03,327.67,328.84,8300.0,319.6976,320.0185,318.6958,319.8338,8300.0
2023-05-03 14:55:00,328.77,329.65,328.13,329.28,6295.0,319.7657,320.6216,319.1432,320.2617,6295.0
2023-05-03 15:00:00,329.2,329.84,327.9,328.73,8516.0,320.1839,320.8064,318.9195,319.7268,8516.0
2023-05-03 15:05:00,328.72,329.54,327.26,327.64,16522.0,319.717,320.5146,318.297,318.6666,16522.0
2023-05-03 15:10:00,327.55,327.55,326.51,326.96,13457.0,318.5791,318.5791,317.5676,318.0052,13457.0
2023-05-03 15:15:00,326.56,327.95,326.33,327.19,10751.0,317.6162,318.9681,317.3925,318.2289,10751.0
2023-05-03 15:20:00,327.14,327.14,325.41,326.1,6341.0,318.1803,318.1803,316.4977,317.1688,6341.0
2023-05-03 15:25:00,326.38,326.83,325.0,325.02,6635.0,317.4411,317.8788,316.0989,316.1184,6635.0
2023-05-03 15:30:00,324.98,325.39,324.15,325.12,11766.0,316.0795,316.4782,315.2722,316.2156,11766.0
2023-05-03 15:35:00,325.15,325.35,324.68,324.82,9668.0,316.2448,316.4393,315.7877,315.9239,9668.0
2023-05-03 15:40:00,324.73,325.39,324.26,325.06,25682.0,315.8363,316.4782,315.3792,316.1573,25682.0
2023-05-03 15:45:00,325.04,325.44,324.58,324.93,13248.0,316.1378,316.5269,315.6904,316.0308,13248.0
2023-05-03 15:50:00,324.82,325.14,324.43,324.61,27441.0,315.9239,316.2351,315.5445,315.7196,27441.0
2023-05-03 15:55:00,324.51,324.72,323.3,323.4,73849.0,315.6223,315.8266,314.4455,314.5427,73849.0
2023-05-04 09:30:00,337.93,337.93,331.78,332.54,43710.0,328.6748,328.6748,322.6932,323.4324,43710.0
2023-05-04 09:35:00,333.0,333.86,328.3,329.41,14532.0,323.8798,324.7163,319.3085,320.3881,14532.0
2023-05-04 09:40:00,329.05,329.25,325.76,325.77,16340.0,320.038,320.2325,316.8381,316.8478,16340.0
2023-05-04 09:45:00,326.28,327.08,324.75,324.75,11429.0,317.3439,318.122,315.8558,315.8558,11429.0
2023-05-04 09:50:00,324.98,329.41,324.53,329.0,24228.0,316.0795,320.3881,315.6418,319.9894,24228.0
2023-05-04 09:55:00,328.98,331.11,328.72,328.97,30370.0,319.9699,322.0416,319.717,319.9602,30370.0
2023-05-04 10:00:00,328.75,332.58,328.42,331.38,20126.0,319.7462,323.4713,319.4253,322.3042,20126.0
2023-05-04 10:05:00,331.37,331.98,329.85,329.9,7102.0,322.2945,322.8878,320.8161,320.8647,7102.0
2023-05-04 10:10:00,329.71,332.14,329.21,330.76,20406.0,320.6799,323.0434,320.1936,321.7012,20406.0
2023-05-04 10:15:00,330.82,332.36,328.47,330.17,13932.0,321.7595,323.2573,319.4739,321.1273,13932.0
2023-05-04 10:20:00,330.16,330.16,328.72,329.26,8206.0,321.1176,321.1176,319.717,320.2422,8206.0
2023-05-04 10:25:00,329.26,329.26,326.36,326.81,15340.0,320.2422,320.2422,317.4217,317.8594,15340.0
2023-05-04 10:30:00,326.71,327.11,325.01,325.35,32761.0,317.7621,318.1511,316.1086,316.4393,32761.0
2023-05-04 10:35:00,325.43,327.88,325.03,326.08,21064.0,316.5171,318.9,316.1281,317.1493,21064.0
2023-05-04 10:40:00,325.8,327.4,325.8,325.98,8505.0,316.877,318.4332,316.877,317.0521,8505.0
2023-05-04 10:45:00,326.34,328.23,325.59,328.06,6413.0,317.4022,319.2405,316.6728,319.0751,6413.0
2023-05-04 10:50:00,328.1,328.47,326.96,327.75,7947.0,319.114,319.4739,318.0052,318.7736,7947.0
2023-05-04 10:55:00,327.88,327.89,325.92,325.92,3049.0,318.9,318.9098,316.9937,316.9937,3049.0
2023-05-04 11:00:00,325.75,327.12,325.74,326.69,3801.0,316.8284,318.1609,316.8187,317.7426,3801.0
2023-05-04 11:05:00,327.03,328.74,326.65,328.32,27151.0,318.0733,319.7365,317.7037,319.328,27151.0
2023-05-04 11:10:00,328.39,329.34,328.36,328.58,9351.0,319.3961,320.3201,319.3669,319.5809,9351.0
2023-05-04 11:15:00,328.44,329.0,327.33,327.33,10465.0,319.4447,319.9894,318.3651,318.3651,10465.0
2023-05-04 11:20:00,327.03,328.07,326.84,327.46,8556.0,318.0733,319.0848,317.8885,318.4915,8556.0
2023-05-04 11:25:00,327.66,328.44,327.62,327.71,3528.0,318.6861,319.4447,318.6472,318.7347,3528.0
2023-05-04 11:30:00,327.55,327.55,326.25,326.53,3162.0,318.5791,318.5791,317.3147,317.587,3162.0
2023-05-04 11:35:00,326.35,326.35,324.18,326.26,10913.0,317.4119,317.4119,315.3014,317.3244,10913.0
2023-05-04 11:40:00,325.85,326.61,325.62,325.94,13416.0,316.9256,317.6648,316.7019,317.0132,13416.0
2023-05-04 11:45:00,326.09,326.21,325.06,325.06,3823.0,317.1591,317.2758,316.1573,316.1573,3823.0
2023-05-04 11:50:00,324.91,325.67,324.82,325.28,7929.0,316.0114,316.7506,315.9239,316.3713,7929.0
2023-05-04 11:55:00,324.99,326.41,324.95,326.24,9975.0,316.0892,317.4703,316.0503,317.305,9975.0
2023-05-04 12:00:00,326.24,327.13,326.05,326.05,23995.0,317.305,318.1706,317.1202,317.1202,23995.0
2023-05-04 12:05:00,325.7,325.97,325.32,325.93,3114.0,316.7798,317.0424,316.4102,317.0035,3114.0
2023-05-04 12:10:00,325.93,325.98,324.71,325.3,10612.0,317.0035,317.0521,315.8169,316.3907,10612.0
2023-05-04 12:15:00,325.35,326.5,324.93,326.18,4998.0,316.4393,317.5578,316.0308,317.2466,4998.0
2023-05-04 12:20:00,326.44,327.49,326.4,327.49,3925.0,317.4995,318.5207,317.4606,318.5207,3925.0
2023-05-04 12:25:00,327.52,327.64,327.2,327.48,3327.0,318.5499,318.6666,318.2387,318.511,3327.0
2023-05-04 12:30:00,327.64,328.54,327.46,328.12,6928.0,318.6666,319.542,318.4915,319.1335,6928.0
2023-05-04 12:35:00,328.31,330.44,328.31,330.04,12763.0,319.3183,321.3899,319.3183,321.0009,12763.0
2023-05-04 12:40:00,330.29,330.8,329.29,329.29,5389.0,321.244,321.7401,320.2714,320.2714,5389.0
2023-05-04 12:45:00,328.86,329.15,328.39,328.71,2750.0,319.8532,320.1353,319.3961,319.7073,2750.0
2023-05-04 12:50:00,328.81,329.14,328.72,329.09,4511.0,319.8046,320.1255,319.717,320.0769,4511.0
2023-05-04 12:55:00,329.15,329.53,328.98,329.21,2506.0,320.1353,320.5049,319.9699,320.1936,2506.0
2023-05-04 13:00:00,329.5,329.63,328.23,328.56,3068.0,320.4757,320.6021,319.2405,319.5614,3068.0
2023-05-04 13:05:00,328.58,328.84,328.19,328.38,3000.0,319.5809,319.8338,319.2016,319.3864,3000.0
2023-05-04 13:10:00,328.23,328.47,327.54,327.58,3053.0,319.2405,319.4739,318.5694,318.6083,3053.0
2023-05-04 13:15:00,327.55,328.47,327.55,328.1,4667.0,318.5791,319.4739,318.5791,319.114,4667.0
2023-05-04 13:20:00,328.31,329.63,328.05,329.63,4964.0,319.3183,320.6021,319.0654,320.6021,4964.0
2023-05-04 13:25:00,329.63,330.1,329.47,329.99,11998.0,320.6021,321.0592,320.4465,320.9523,11998.0
2023-05-04 13:30:00,329.99,330.92,329.99,330.92,7242.0,320.9523,321.8568,320.9523,321.8568,7242.0
2023-05-04 13:35:00,330.69,331.0,329.83,329.97,3789.0,321.6331,321.9346,320.7966,320.9328,3789.0
2023-05-04 13:40:00,329.91,330.09,329.07,329.55,4309.0,320.8744,321.0495,320.0575,320.5243,4309.0
2023-05-04 13:45:00,329.38,329.38,327.79,327.84,2300.0,320.359,320.359,318.8125,318.8611,2300.0
2023-05-04 13:50:00,327.78,328.49,327.41,328.3,10998.0,318.8028,319.4933,318.4429,319.3085,10998.0
2023-05-04 13:55:00,328.53,328.63,327.24,327.24,4457.0,319.5322,319.6295,318.2776,318.2776,4457.0
2023-05-04 14:00:00,327.48,327.59,326.76,326.88,4636.0,318.511,318.618,317.8107,317.9274,4636.0
2023-05-04 14:05:00,327.16,327.16,326.2,326.47,3900.0,318.1998,318.1998,317.2661,317.5287,3900.0
2023-05-04 14:10:00,326.68,326.68,326.01,326.41,5444.0,317.7329,317.7329,317.0813,317.4703,5444.0
2023-05-04 14:15:00,326.22,326.44,325.71,325.89,4092.0,317.2855,317.4995,316.7895,316.9645,4092.0
2023-05-04 14:20:00,325.85,325.97,325.08,325.28,3853.0,316.9256,317.0424,316.1767,316.3713,3853.0
2023-05-04 14:25:00,325.18,325.28,324.58,324.58,3520.0,316.274,316.3713,315.6904,315.6904,3520.0
2023-05-04 14:30:00,324.64,324.69,323.93,324.12,6213.0,315.7488,315.7974,315.0582,315.243,6213.0
2023-05-04 14:35:00,324.05,324.45,323.36,323.55,6748.0,315.1749,315.564,314.5038,314.6886,6748.0
2023-05-04 14:40:00,323.54,323.54,322.89,323.34,7491.0,314.6789,314.6789,314.0467,314.4844,7491.0
2023-05-04 14:45:00,323.33,323.55,322.8,322.8,5022.0,314.4747,314.6886,313.9592,313.9592,5022.0
2023-05-04 14:50:00,323.03,323.26,322.81,323.11,6128.0,314.1829,314.4066,313.9689,314.2607,6128.0
2023-05-04 14:55:00,323.11,323.65,322.77,323.63,6555.0,314.2607,314.7859,313.93,314.7664,6555.0
2023-05-04 15:00:00,323.65,324.48,323.5,324.48,5206.0,314.7859,315.5932,314.64,315.5932,5206.0
2023-05-04 15:05:00,324.48,325.76,324.48,325.28,8511.0,315.5932,316.8381,315.5932,316.3713,8511.0
2023-05-04 15:10:00,325.5,325.53,324.75,325.08,7956.0,316.5852,316.6144,315.8558,316.1767,7956.0
2023-05-04 15:15:00,325.01,325.01,324.31,324.4,5690.0,316.1086,316.1086,315.4278,315.5154,5690.0
2023-05-04 15:20:00,324.4,324.75,323.76,324.72,11330.0,315.5154,315.8558,314.8929,315.8266,11330.0
2023-05-04 15:25:00,324.75,325.09,324.41,324.98,6669.0,315.8558,316.1865,315.5251,316.0795,6669.0
2023-05-04 15:30:00,324.81,325.12,324.7,325.04,4471.0,315.9141,316.2156,315.8071,316.1378,4471.0
2023-05-04 15:35:00,324.91,325.28,324.39,324.43,7866.0,316.0114,316.3713,315.5056,315.5445,7866.0
2023-05-04 15:40:00,324.37,324.49,323.13,323.13,7859.0,315.4862,315.6029,314.2801,314.2801,7859.0
2023-05-04 15:45:00,323.04,323.58,322.36,323.56,16956.0,314.1926,314.7178,313.5312,314.6984,16956.0
2023-05-04 15:50:00,323.41,323.41,322.44,322.72,20813.0,314.5525,314.5525,313.609,313.8814,20813.0
2023-05-04 15:55:00,322.68,323.14,322.19,322.39,43793.0,313.8425,314.2899,313.3659,313.5604,43793.0
2023-05-05 09:30:00,328.87,329.96,327.8,328.65,9688.0,319.8629,320.9231,318.8222,319.649,9688.0
2023-05-05 09:35:00,329.19,330.42,328.37,330.29,17351.0,320.1742,321.3705,319.3766,321.244,17351.0
2023-05-05 09:40:00,330.29,334.0,330.28,334.0,8704.0,321.244,324.8524,321.2343,324.8524,8704.0
2023-05-05 09:45:00,333.99,334.14,331.46,331.64,6530.0,324.8427,324.9886,322.382,322.5571,6530.0
2023-05-05 09:50:00,331.16,331.16,329.52,329.52,5729.0,322.0902,322.0902,320.4951,320.4951,5729.0
2023-05-05 09:55:00,329.88,330.07,329.56,330.02,4211.0,320.8453,321.0301,320.534,320.9814,4211.0
2023-05-05 10:00:00,330.23,331.1,329.94,330.4,17655.0,321.1857,322.0319,320.9036,321.351,17655.0
2023-05-05 10:05:00,330.49,331.55,330.41,331.3,5760.0,321.4386,322.4695,321.3608,322.2264,5760.0
2023-05-05 10:10:00,331.24,331.3,330.31,330.89,7165.0,322.168,322.2264,321.2635,321.8276,7165.0
2023-05-05 10:15:00,330.62,330.8,330.23,330.76,1800.0,321.565,321.7401,321.1857,321.7012,1800.0
2023-05-05 10:20:00,331.0,331.05,329.92,330.0,3021.0,321.9346,321.9832,320.8842,320.962,3021.0
2023-05-05 10:25:00,330.19,330.69,329.97,330.32,5439.0,321.1468,321.6331,320.9328,321.2732,5439.0
2023-05-05 10:30:00,330.71,330.94,330.61,330.84,2300.0,321.6525,321.8762,321.5553,321.779,2300.0
2023-05-05 10:35:00,330.83,330.84,330.23,330.44,9230.0,321.7693,321.779,321.1857,321.3899,9230.0
2023-05-05 10:40:00,330.56,330.83,330.34,330.82,4844.0,321.5066,321.7693,321.2927,321.7595,4844.0
2023-05-05 10:45:00,330.83,330.89,330.28,330.72,4335.0,321.7693,321.8276,321.2343,321.6623,4335.0
2023-05-05 10:50:00,330.58,331.82,330.58,331.03,14401.0,321.5261,322.7321,321.5261,321.9638,14401.0
2023-05-05 10:55:00,330.83,330.9,330.24,330.83,8000.0,321.7693,321.8373,321.1954,321.7693,8000.0
2023-05-05 11:00:00,330.82,330.87,330.36,330.39,5361.0,321.7595,321.8082,321.3121,321.3413,5361.0
2023-05-05 11:05:00,330.54,331.0,330.42,330.51,16077.0,321.4872,321.9346,321.3705,321.458,16077.0
2023-05-05 11:10:00,330.22,330.56,330.09,330.56,1700.0,321.176,321.5066,321.0495,321.5066,1700.0
2023-05-05 11:15:00,330.53,330.67,329.93,329.93,2621.0,321.4775,321.6136,320.8939,320.8939,2621.0
2023-05-05 11:20:00,330.12,330.29,329.61,329.91,2223.0,321.0787,321.244,320.5827,320.8744,2223.0
2023-05-05 11:25:00,329.91,330.73,329.91,330.73,12965.0,320.8744,321.672,320.8744,321.672,12965.0
2023-05-05 11:30:00,330.78,330.85,330.4,330.56,1400.0,321.7206,321.7887,321.351,321.5066,1400.0
2023-05-05 11:35:00,330.66,330.66,330.14,330.18,3638.0,321.6039,321.6039,321.0981,321.1371,3638.0
2023-05-05 11:40:00,330.25,330.25,329.65,329.94,4936.0,321.2051,321.2051,320.6216,320.9036,4936.0
2023-05-05 11:45:00,329.44,329.75,329.44,329.58,1311.0,320.4173,320.7188,320.4173,320.5535,1311.0
2023-05-05 11:50:00,329.57,329.74,329.41,329.54,2038.0,320.5438,320.7091,320.3881,320.5146,2038.0
2023-05-05 11:55:00,329.49,329.51,328.96,329.37,4741.0,320.466,320.4854,319.9505,320.3492,4741.0
2023-05-05 12:00:00,329.24,329.4,328.84,328.84,1600.0,320.2228,320.3784,319.8338,319.8338,1600.0
2023-05-05 12:05:00,328.59,329.58,328.58,329.58,2659.0,319.5906,320.5535,319.5809,320.5535,2659.0
2023-05-05 12:10:00,329.46,329.65,329.39,329.45,1506.0,320.4368,320.6216,320.3687,320.427,1506.0
2023-05-05 12:15:00,329.16,329.31,329.04,329.18,1805.0,320.145,320.2909,320.0283,320.1644,1805.0
2023-05-05 12:20:00,329.55,330.25,329.37,330.25,6610.0,320.5243,321.2051,320.3492,321.2051,6610.0
2023-05-05 12:25:00,330.25,330.71,330.25,330.49,4523.0,321.2051,321.6525,321.2051,321.4386,4523.0
2023-05-05 12:30:00,330.67,331.14,330.67,331.09,2203.0,321.6136,322.0708,321.6136,322.0221,2203.0
2023-05-05 12:35:00,331.26,331.62,331.08,331.59,9200.0,322.1875,322.5376,322.0124,322.5084,9200.0
2023-05-05 12:40:00,331.58,331.67,330.97,330.98,4115.0,322.4987,322.5862,321.9054,321.9151,4115.0
2023-05-05 12:45:00,331.09,331.12,330.38,330.38,2300.0,322.0221,322.0513,321.3316,321.3316,2300.0
2023-05-05 12:50:00,330.47,331.0,330.46,330.56,4505.0,321.4191,321.9346,321.4094,321.5066,4505.0
2023-05-05 12:55:00,330.77,331.77,330.57,331.77,3800.0,321.7109,322.6835,321.5164,322.6835,3800.0
2023-05-05 13:00:00,331.59,332.7,331.58,332.53,13517.0,322.5084,323.588,322.4987,323.4227,13517.0
2023-05-05 13:05:00,332.46,332.94,332.35,332.71,4076.0,323.3546,323.8215,323.2476,323.5978,4076.0
2023-05-05 13:10:00,332.69,333.05,332.57,333.0,23711.0,323.5783,323.9284,323.4616,323.8798,23711.0
2023-05-05 13:15:00,332.98,333.11,332.67,333.09,6419.0,323.8604,323.9868,323.5589,323.9674,6419.0
2023-05-05 13:20:00,333.08,333.43,333.0,333.24,1872.0,323.9576,324.298,323.8798,324.1132,1872.0
2023-05-05 13:25:00,333.37,333.58,333.02,333.23,5091.0,324.2397,324.4439,323.8993,324.1035,5091.0
2023-05-05 13:30:00,333.16,333.16,332.73,332.74,2356.0,324.0354,324.0354,323.6172,323.6269,2356.0
2023-05-05 13:35:00,332.86,332.86,332.44,332.78,5679.0,323.7437,323.7437,323.3352,323.6658,5679.0
2023-05-05 13:40:00,332.78,333.24,332.78,333.18,5164.0,323.6658,324.1132,323.6658,324.0549,5164.0
2023-05-05 13:45:00,333.18,333.69,333.1,333.69,4021.0,324.0549,324.5509,323.9771,324.5509,4021.0
2023-05-05 13:50:00,333.69,333.91,333.61,333.78,7764.0,324.5509,324.7649,324.4731,324.6385,7764.0
2023-05-05 13:55:00,333.75,334.1,333.63,334.03,5229.0,324.6093,324.9497,324.4926,324.8816,5229.0
2023-05-05 14:00:00,334.06,334.49,333.75,334.49,3719.0,324.9108,325.329,324.6093,325.329,3719.0
2023-05-05 14:05:00,334.4,335.0,334.39,334.95,7399.0,325.2415,325.825,325.2317,325.7764,7399.0
2023-05-05 14:10:00,334.99,335.14,334.51,334.96,10423.0,325.8153,325.9612,325.3485,325.7861,10423.0
2023-05-05 14:15:00,334.92,334.98,333.14,333.96,47157.0,325.7472,325.8056,324.016,324.8135,47157.0
2023-05-05 14:20:00,333.96,334.59,333.86,334.53,9183.0,324.8135,325.4263,324.7163,325.3679,9183.0
2023-05-05 14:25:00,334.53,334.84,334.32,334.72,5995.0,325.3679,325.6694,325.1637,325.5527,5995.0
2023-05-05 14:30:00,334.67,335.13,334.59,334.92,4700.0,325.5041,325.9515,325.4263,325.7472,4700.0
2023-05-05 14:35:00,334.92,335.12,334.42,334.49,4449.0,325.7472,325.9418,325.2609,325.329,4449.0
2023-05-05 14:40:00,334.48,334.48,333.41,333.41,4176.0,325.3193,325.3193,324.2786,324.2786,4176.0
2023-05-05 14:45:00,333.33,334.24,333.32,334.17,6673.0,324.2008,325.0859,324.1911,325.0178,6673.0
2023-05-05 14:50:00,334.32,334.85,334.25,334.58,5654.0,325.1637,325.6792,325.0956,325.4165,5654.0
2023-05-05 14:55:00,334.6,335.23,334.18,334.18,6343.0,325.436,326.0487,325.0275,325.0275,6343.0
2023-05-05 15:00:00,334.16,334.2,333.8,334.1,2212.0,325.008,325.047,324.6579,324.9497,2212.0
2023-05-05 15:05:00,333.88,334.49,333.88,334.46,4052.0,324.7357,325.329,324.7357,325.2998,4052.0
2023-05-05 15:10:00,334.36,334.65,334.2,334.36,6504.0,325.2026,325.4846,325.047,325.2026,6504.0
2023-05-05 15:15:00,334.45,334.67,333.84,333.89,4120.0,325.2901,325.5041,324.6968,324.7454,4120.0
2023-05-05 15:20:00,333.91,334.29,333.84,334.13,3800.0,324.7649,325.1345,324.6968,324.9789,3800.0
2023-05-05 15:25:00,334.12,334.12,333.78,334.07,4587.0,324.9691,324.9691,324.6385,324.9205,4587.0
2023-05-05 15:30:00,334.17,334.61,333.91,333.98,9545.0,325.0178,325.4457,324.7649,324.833,9545.0
2023-05-05 15:35:00,333.93,334.05,333.54,333.65,6868.0,324.7843,324.9011,324.405,324.512,6868.0
2023-05-05 15:40:00,333.61,334.08,333.6,334.0,9574.0,324.4731,324.9302,324.4634,324.8524,9574.0
2023-05-05 15:45:00,333.98,333.98,333.35,333.63,11449.0,324.833,324.833,324.2202,324.4926,11449.0
2023-05-05 15:50:00,333.56,333.58,332.96,333.27,18373.0,324.4245,324.4439,323.8409,324.1424,18373.0
2023-05-05 15:55:00,333.37,333.75,333.06,333.46,49558.0,324.2397,324.6093,323.9382,324.3272,49558.0
2023-05-08 09:30:00,337.46,337.6,334.07,336.52,11596.0,328.2177,328.3538,324.9205,327.3034,11596.0
2023-05-08 09:35:00,336.49,337.68,336.49,337.22,4809.0,327.2742,328.4316,327.2742,327.9842,4809.0
2023-05-08 09:40:00,336.85,336.96,334.24,334.39,10897.0,327.6244,327.7314,325.0859,325.2317,10897.0
2023-05-08 09:45:00,334.19,334.69,333.19,333.26,20495.0,325.0372,325.5235,324.0646,324.1327,20495.0
2023-05-08 09:50:00,333.32,334.22,332.16,334.22,4922.0,324.1911,325.0664,323.0628,325.0664,4922.0
2023-05-08 09:55:00,333.85,334.2,332.06,332.52,5010.0,324.7065,325.047,322.9656,323.413,5010.0
2023-05-08 10:00:00,332.53,332.92,332.13,332.86,5218.0,323.4227,323.802,323.0336,323.7437,5218.0
2023-05-08 10:05:00,332.94,332.94,331.26,331.26,4156.0,323.8215,323.8215,322.1875,322.1875,4156.0
2023-05-08 10:10:00,331.1,331.47,330.6,331.2,2919.0,322.0319,322.3917,321.5456,322.1291,2919.0
2023-05-08 10:15:00,331.22,331.5,330.58,331.06,6232.0,322.1486,322.4209,321.5261,321.993,6232.0
2023-05-08 10:20:00,331.23,331.86,331.16,331.22,6615.0,322.1583,322.771,322.0902,322.1486,6615.0
2023-05-08 10:25:00,331.23,331.88,331.23,331.69,1715.0,322.1583,322.7905,322.1583,322.6057,1715.0
2023-05-08 10:30:00,331.77,332.45,331.77,332.45,1401.0,322.6835,323.3449,322.6835,323.3449,1401.0
2023-05-08 10:35:00,332.28,332.63,332.07,332.51,2300.0,323.1795,323.52,322.9753,323.4032,2300.0
2023-05-08 10:40:00,332.84,333.16,332.37,332.72,4090.0,323.7242,324.0354,323.2671,323.6075,4090.0
2023-05-08 10:45:00,332.83,332.99,332.46,332.53,2296.0,323.7145,323.8701,323.3546,323.4227,2296.0
2023-05-08 10:50:00,332.63,332.63,331.93,331.95,2158.0,323.52,323.52,322.8391,322.8586,2158.0
2023-05-08 10:55:00,331.96,332.7,331.96,332.22,5733.0,322.8683,323.588,322.8683,323.1212,5733.0
2023-05-08 11:00:00,332.3,332.7,332.3,332.58,2200.0,323.199,323.588,323.199,323.4713,2200.0
2023-05-08 11:05:00,332.69,332.69,332.36,332.49,2202.0,323.5783,323.5783,323.2573,323.3838,2202.0
2023-05-08 11:10:00,332.45,332.64,332.27,332.27,3656.0,323.3449,323.5297,323.1698,323.1698,3656.0
2023-05-08 11:15:00,332.28,332.29,332.14,332.17,1550.0,323.1795,323.1893,323.0434,323.0726,1550.0
2023-05-08 11:20:00,332.04,332.05,331.64,331.81,1753.0,322.9461,322.9558,322.5571,322.7224,1753.0
2023-05-08 11:25:00,331.85,331.9,331.49,331.5,2000.0,322.7613,322.8099,322.4112,322.4209,2000.0
2023-05-08 11:30:00,331.49,331.54,331.18,331.37,3115.0,322.4112,322.4598,322.1097,322.2945,3115.0
2023-05-08 11:35:00,331.3,331.47,331.01,331.01,1433.0,322.2264,322.3917,321.9443,321.9443,1433.0
2023-05-08 11:40:00,331.05,331.57,331.05,331.48,1597.0,321.9832,322.489,321.9832,322.4014,1597.0
2023-05-08 11:45:00,331.62,332.35,331.5,332.35,6519.0,322.5376,323.2476,322.4209,323.2476,6519.0
2023-05-08 11:50:00,332.4,332.51,332.15,332.48,8124.0,323.2963,323.4032,323.0531,323.3741,8124.0
2023-05-08 11:55:00,332.47,332.86,332.47,332.74,2610.0,323.3643,323.7437,323.3643,323.6269,2610.0
2023-05-08 12:00:00,332.86,332.98,332.14,332.14,3323.0,323.7437,323.8604,323.0434,323.0434,3323.0
2023-05-08 12:05:00,332.02,332.36,332.01,332.26,1716.0,322.9267,323.2573,322.9169,323.1601,1716.0
2023-05-08 12:10:00,332.13,332.13,331.8,332.0,3118.0,323.0336,323.0336,322.7127,322.9072,3118.0
2023-05-08 12:15:00,331.9,332.21,331.75,332.1,1943.0,322.8099,323.1115,322.6641,323.0045,1943.0
2023-05-08 12:20:00,332.09,332.3,331.95,332.02,1946.0,322.9947,323.199,322.8586,322.9267,1946.0
2023-05-08 12:25:00,332.09,332.1,331.75,331.9,2328.0,322.9947,323.0045,322.6641,322.8099,2328.0
2023-05-08 12:30:00,332.15,332.74,332.15,332.44,2510.0,323.0531,323.6269,323.0531,323.3352,2510.0
2023-05-08 12:35:00,332.61,332.72,332.5,332.56,1200.0,323.5005,323.6075,323.3935,323.4519,1200.0
2023-05-08 12:40:00,332.5,332.5,332.21,332.41,1600.0,323.3935,323.3935,323.1115,323.306,1600.0
2023-05-08 12:45:00,332.29,332.29,331.94,332.15,1300.0,323.1893,323.1893,322.8489,323.0531,1300.0
2023-05-08 12:50:00,332.27,332.49,332.18,332.33,1200.0,323.1698,323.3838,323.0823,323.2282,1200.0
2023-05-08 12:55:00,332.18,332.2,331.85,331.97,2400.0,323.0823,323.1017,322.7613,322.878,2400.0
2023-05-08 13:00:00,331.88,331.97,331.78,331.81,1700.0,322.7905,322.878,322.6932,322.7224,1700.0
2023-05-08 13:05:00,331.9,332.2,331.9,332.2,2420.0,322.8099,323.1017,322.8099,323.1017,2420.0
2023-05-08 13:10:00,332.44,332.65,332.34,332.56,3650.0,323.3352,323.5394,323.2379,323.4519,3650.0
2023-05-08 13:15:00,332.68,332.71,332.48,332.54,2325.0,323.5686,323.5978,323.3741,323.4324,2325.0
2023-05-08 13:20:00,332.75,332.95,332.69,332.75,4182.0,323.6367,323.8312,323.5783,323.6367,4182.0
2023-05-08 13:25:00,332.8,332.82,332.59,332.75,2100.0,323.6853,323.7047,323.481,323.6367,2100.0
2023-05-08 13:30:00,332.87,332.88,332.71,332.71,900.0,323.7534,323.7631,323.5978,323.5978,900.0
2023-05-08 13:35:00,332.65,332.98,332.57,332.98,2599.0,323.5394,323.8604,323.4616,323.8604,2599.0
2023-05-08 13:40:00,333.13,333.22,332.9,333.22,1950.0,324.0063,324.0938,323.7826,324.0938,1950.0
2023-05-08 13:45:00,333.3,333.51,333.28,333.42,1764.0,324.1716,324.3759,324.1522,324.2883,1764.0
2023-05-08 13:50:00,333.34,333.39,333.16,333.31,2909.0,324.2105,324.2591,324.0354,324.1813,2909.0
2023-05-08 13:55:00,333.34,333.67,333.34,333.67,4024.0,324.2105,324.5315,324.2105,324.5315,4024.0
2023-05-08 14:00:00,333.77,334.13,333.76,333.9,2930.0,324.6287,324.9789,324.619,324.7552,2930.0
2023-05-08 14:05:00,333.99,334.08,332.56,332.86,12176.0,324.8427,324.9302,323.4519,323.7437,12176.0
2023-05-08 14:10:00,332.67,333.05,332.65,333.02,8586.0,323.5589,323.9284,323.5394,323.8993,8586.0
2023-05-08 14:15:00,333.1,333.59,333.09,333.59,5276.0,323.9771,324.4537,323.9674,324.4537,5276.0
2023-05-08 14:20:00,333.65,334.24,333.65,334.03,4752.0,324.512,325.0859,324.512,324.8816,4752.0
2023-05-08 14:25:00,333.95,334.01,333.8,333.93,1366.0,324.8038,324.8622,324.6579,324.7843,1366.0
2023-05-08 14:30:00,334.0,334.17,333.94,334.1,2634.0,324.8524,325.0178,324.7941,324.9497,2634.0
2023-05-08 14:35:00,334.18,334.25,333.94,333.98,2725.0,325.0275,325.0956,324.7941,324.833,2725.0
2023-05-08 14:40:00,333.81,333.94,333.76,333.8,1958.0,324.6676,324.7941,324.619,324.6579,1958.0
2023-05-08 14:45:00,333.76,334.05,333.76,333.99,1000.0,324.619,324.9011,324.619,324.8427,1000.0
2023-05-08 14:50:00,334.0,334.09,333.92,333.92,1900.0,324.8524,324.94,324.7746,324.7746,1900.0
2023-05-08 14:55:00,333.9,334.12,333.9,334.1,2802.0,324.7552,324.9691,324.7552,324.9497,2802.0
2023-05-08 15:00:00,333.96,333.97,333.64,333.97,3001.0,324.8135,324.8233,324.5023,324.8233,3001.0
2023-05-08 15:05:00,334.02,334.1,333.93,333.97,2540.0,324.8719,324.9497,324.7843,324.8233,2540.0
2023-05-08 15:10:00,334.0,334.29,334.0,334.02,2491.0,324.8524,325.1345,324.8524,324.8719,2491.0
2023-05-08 15:15:00,334.22,334.26,333.55,334.08,5106.0,325.0664,325.1053,324.4148,324.9302,5106.0
2023-05-08 15:20:00,333.95,334.15,333.95,334.02,1910.0,324.8038,324.9983,324.8038,324.8719,1910.0
2023-05-08 15:25:00,333.96,334.13,333.87,333.88,4773.0,324.8135,324.9789,324.726,324.7357,4773.0
2023-05-08 15:30:00,333.86,334.18,333.79,334.15,4765.0,324.7163,325.0275,324.6482,324.9983,4765.0
2023-05-08 15:35:00,334.22,334.5,334.05,334.5,3938.0,325.0664,325.3387,324.9011,325.3387,3938.0
2023-05-08 15:40:00,334.55,335.05,334.55,334.98,9740.0,325.3874,325.8737,325.3874,325.8056,9740.0
2023-05-08 15:45:00,334.93,335.1,334.82,334.94,5652.0,325.757,325.9223,325.65,325.7667,5652.0
2023-05-08 15:50:00,334.93,334.93,334.5,334.56,23011.0,325.757,325.757,325.3387,325.3971,23011.0
2023-05-08 15:55:00,334.71,335.02,334.5,334.99,33868.0,325.543,325.8445,325.3387,325.8153,33868.0
2023-05-09 09:30:00,334.13,334.35,333.72,334.11,10303.0,324.9789,325.1928,324.5801,324.9594,10303.0
2023-05-09 09:35:00,334.09,334.99,333.35,334.15,15399.0,324.94,325.8153,324.2202,324.9983,15399.0
2023-05-09 09:40:00,333.63,336.26,333.61,336.25,19225.0,324.4926,327.0505,324.4731,327.0408,19225.0
2023-05-09 09:45:00,336.23,336.23,334.39,334.96,15512.0,327.0214,327.0214,325.2317,325.7861,15512.0
2023-05-09 09:50:00,334.3,335.13,334.27,334.93,1963.0,325.1442,325.9515,325.115,325.757,1963.0
2023-05-09 09:55:00,334.65,334.94,333.89,334.33,2890.0,325.4846,325.7667,324.7454,325.1734,2890.0
2023-05-09 10:00:00,334.41,334.7,332.99,332.99,1857.0,325.2512,325.5333,323.8701,323.8701,1857.0
2023-05-09 10:05:00,333.5,333.51,332.55,333.02,8189.0,324.3661,324.3759,323.4421,323.8993,8189.0
2023-05-09 10:10:00,333.18,333.53,332.61,333.0,2125.0,324.0549,324.3953,323.5005,323.8798,2125.0
2023-05-09 10:15:00,333.0,333.89,333.0,333.81,1690.0,323.8798,324.7454,323.8798,324.6676,1690.0
2023-05-09 10:20:00,333.87,334.23,333.43,333.44,1552.0,324.726,325.0761,324.298,324.3078,1552.0
2023-05-09 10:25:00,333.35,334.73,333.34,334.3,1800.0,324.2202,325.5624,324.2105,325.1442,1800.0
2023-05-09 10:30:00,334.29,334.29,333.56,333.74,3161.0,325.1345,325.1345,324.4245,324.5996,3161.0
2023-05-09 10:35:00,333.83,334.54,333.59,334.54,2463.0,324.6871,325.3776,324.4537,325.3776,2463.0
2023-05-09 10:40:00,334.51,334.75,334.37,334.75,2146.0,325.3485,325.5819,325.2123,325.5819,2146.0
2023-05-09 10:45:00,334.73,335.06,334.65,334.92,1500.0,325.5624,325.8834,325.4846,325.7472,1500.0
2023-05-09 10:50:00,334.97,335.96,334.67,335.78,5538.0,325.7959,326.7588,325.5041,326.5837,5538.0
2023-05-09 10:55:00,335.79,336.25,335.79,336.09,1470.0,326.5934,327.0408,326.5934,326.8852,1470.0
2023-05-09 11:00:00,336.36,336.5,336.19,336.4,2146.0,327.1478,327.284,326.9825,327.1867,2146.0
2023-05-09 11:05:00,336.41,337.2,336.29,337.15,8067.0,327.1964,327.9648,327.0797,327.9162,8067.0
2023-05-09 11:10:00,337.27,337.28,336.69,337.04,4874.0,328.0329,328.0426,327.4688,327.8092,4874.0
2023-05-09 11:15:00,337.04,337.58,337.04,337.58,4422.0,327.8092,328.3344,327.8092,328.3344,4422.0
2023-05-09 11:20:00,337.49,337.49,336.73,336.74,5206.0,328.2468,328.2468,327.5077,327.5174,5206.0
2023-05-09 11:25:00,336.62,337.08,336.43,336.61,3402.0,327.4007,327.8481,327.2159,327.3909,3402.0
2023-05-09 11:30:00,336.78,337.65,336.78,337.65,4111.0,327.5563,328.4025,327.5563,328.4025,4111.0
2023-05-09 11:35:00,337.78,338.04,337.59,337.78,13815.0,328.5289,328.7818,328.3441,328.5289,13815.0
2023-05-09 11:40:00,337.74,338.02,337.26,337.55,6627.0,328.49,328.7623,328.0231,328.3052,6627.0
2023-05-09 11:45:00,337.4,337.4,336.89,337.4,3793.0,328.1593,328.1593,327.6633,328.1593,3793.0
2023-05-09 11:50:00,337.42,337.53,336.52,336.53,5680.0,328.1788,328.2858,327.3034,327.3131,5680.0
2023-05-09 11:55:00,336.57,336.68,336.35,336.53,4388.0,327.352,327.459,327.1381,327.3131,4388.0
2023-05-09 12:00:00,336.42,336.59,336.34,336.51,1676.0,327.2062,327.3715,327.1283,327.2937,1676.0
2023-05-09 12:05:00,336.62,337.09,336.58,337.09,3849.0,327.4007,327.8578,327.3618,327.8578,3849.0
2023-05-09 12:10:00,337.03,337.22,336.91,336.91,2748.0,327.7994,327.9842,327.6827,327.6827,2748.0
2023-05-09 12:15:00,336.64,337.24,336.34,336.96,7556.0,327.4201,328.0037,327.1283,327.7314,7556.0
2023-05-09 12:20:00,336.84,337.0,336.68,336.85,2669.0,327.6146,327.7703,327.459,327.6244,2669.0
2023-05-09 12:25:00,336.8,337.14,336.71,336.72,3953.0,327.5757,327.9064,327.4882,327.4979,3953.0
2023-05-09 12:30:00,336.77,337.23,336.68,337.23,3892.0,327.5466,327.994,327.459,327.994,3892.0
2023-05-09 12:35:00,337.15,337.15,336.55,336.67,2666.0,327.9162,327.9162,327.3326,327.4493,2666.0
2023-05-09 12:40:00,336.63,336.98,336.53,336.88,6600.0,327.4104,327.7508,327.3131,327.6536,6600.0
2023-05-09 12:45:00,336.83,336.97,336.58,336.97,4829.0,327.6049,327.7411,327.3618,327.7411,4829.0
2023-05-09 12:50:00,337.03,337.19,337.0,337.15,3447.0,327.7994,327.9551,327.7703,327.9162,3447.0
2023-05-09 12:55:00,337.2,337.43,337.17,337.24,2827.0,327.9648,328.1885,327.9356,328.0037,2827.0
2023-05-09 13:00:00,337.27,337.54,337.22,337.5,6182.0,328.0329,328.2955,327.9842,328.2566,6182.0
2023-05-09 13:05:00,337.46,337.63,337.36,337.55,3643.0,328.2177,328.383,328.1204,328.3052,3643.0
2023-05-09 13:10:00,337.58,337.64,337.34,337.52,3995.0,328.3344,328.3927,328.101,328.276,3995.0
2023-05-09 13:15:00,337.61,337.76,337.49,337.74,4254.0,328.3636,328.5095,328.2468,328.49,4254.0
2023-05-09 13:20:00,337.73,337.95,337.62,337.8,5208.0,328.4803,328.6942,328.3733,328.5484,5208.0
2023-05-09 13:25:00,337.95,338.39,337.95,338.12,7070.0,328.6942,329.1222,328.6942,328.8596,7070.0
2023-05-09 13:30:00,338.22,338.48,338.17,338.21,17808.0,328.9569,329.2097,328.9082,328.9471,17808.0
2023-05-09 13:35:00,338.47,338.47,337.91,337.93,6190.0,329.2,329.2,328.6553,328.6748,6190.0
2023-05-09 13:40:00,337.9,338.05,337.74,338.05,3714.0,328.6456,328.7915,328.49,328.7915,3714.0
2023-05-09 13:45:00,338.05,338.33,337.89,338.32,8252.0,328.7915,329.0638,328.6359,329.0541,8252.0
2023-05-09 13:50:00,338.31,338.7,338.19,338.55,8047.0,329.0444,329.4237,328.9277,329.2778,8047.0
2023-05-09 13:55:00,338.64,339.42,338.64,339.28,9803.0,329.3654,330.124,329.3654,329.9878,9803.0
2023-05-09 14:00:00,339.33,339.35,339.0,339.19,18356.0,330.0365,330.0559,329.7155,329.9003,18356.0
2023-05-09 14:05:00,339.13,339.22,338.72,339.22,4879.0,329.8419,329.9295,329.4432,329.9295,4879.0
2023-05-09 14:10:00,339.25,339.59,339.16,339.54,5406.0,329.9586,330.2893,329.8711,330.2407,5406.0
2023-05-09 14:15:00,339.54,339.83,339.43,339.52,5768.0,330.2407,330.5228,330.1337,330.2212,5768.0
2023-05-09 14:20:00,339.57,340.11,339.55,339.67,9544.0,330.2699,330.7951,330.2504,330.3671,9544.0
2023-05-09 14:25:00,339.6,339.8,339.02,339.04,4454.0,330.2991,330.4936,329.7349,329.7544,4454.0
2023-05-09 14:30:00,339.07,339.56,339.03,339.48,8003.0,329.7836,330.2602,329.7447,330.1823,8003.0
2023-05-09 14:35:00,339.52,339.63,338.69,338.79,40497.0,330.2212,330.3282,329.414,329.5112,40497.0
2023-05-09 14:40:00,338.96,339.2,338.56,338.61,5735.0,329.6766,329.91,329.2875,329.3362,5735.0
2023-05-09 14:45:00,338.65,338.67,338.12,338.55,4328.0,329.3751,329.3945,328.8596,329.2778,4328.0
2023-05-09 14:50:00,338.5,338.67,337.81,337.91,7473.0,329.2292,329.3945,328.5581,328.6553,7473.0
2023-05-09 14:55:00,337.97,338.59,337.97,338.31,4693.0,328.7137,329.3167,328.7137,329.0444,4693.0
2023-05-09 15:00:00,338.29,339.13,338.29,339.08,7868.0,329.0249,329.8419,329.0249,329.7933,7868.0
2023-05-09 15:05:00,339.06,339.7,338.94,339.65,11548.0,329.7738,330.3963,329.6571,330.3477,11548.0
2023-05-09 15:10:00,339.6,339.6,339.16,339.21,13650.0,330.2991,330.2991,329.8711,329.9197,13650.0
2023-05-09 15:15:00,339.17,339.55,338.94,339.24,8521.0,329.8808,330.2504,329.6571,329.9489,8521.0
2023-05-09 15:20:00,339.12,339.88,339.05,339.88,9136.0,329.8322,330.5714,329.7641,330.5714,9136.0
2023-05-09 15:25:00,339.91,340.05,339.64,339.94,8726.0,330.6006,330.7367,330.338,330.6297,8726.0
2023-05-09 15:30:00,339.83,339.87,339.35,339.43,16811.0,330.5228,330.5617,330.0559,330.1337,16811.0
2023-05-09 15:35:00,339.23,339.51,339.12,339.22,10416.0,329.9392,330.2115,329.8322,329.9295,10416.0
2023-05-09 15:40:00,339.22,339.34,338.91,339.01,11366.0,329.9295,330.0462,329.628,329.7252,11366.0
2023-05-09 15:45:00,338.93,339.39,338.81,339.33,13062.0,329.6474,330.0948,329.5307,330.0365,13062.0
2023-05-09 15:50:00,339.22,339.72,339.21,339.47,33481.0,329.9295,330.4158,329.9197,330.1726,33481.0
2023-05-09 15:55:00,339.47,339.76,339.19,339.19,75414.0,330.1726,330.4547,329.9003,329.9003,75414.0
2023-05-10 09:30:00,338.29,339.5,336.62,336.63,26202.0,329.0249,330.2018,327.4007,327.4104,26202.0
2023-05-10 09:35:00,336.69,337.0,333.82,334.04,14928.0,327.4688,327.7703,324.6774,324.8913,14928.0
2023-05-10 09:40:00,334.37,334.5,333.53,333.8,8274.0,325.2123,325.3387,324.3953,324.6579,8274.0
2023-05-10 09:45:00,333.68,333.73,331.74,332.24,13221.0,324.5412,324.5898,322.6543,323.1406,13221.0
2023-05-10 09:50:00,332.49,332.75,331.19,331.46,9141.0,323.3838,323.6367,322.1194,322.382,9141.0
2023-05-10 09:55:00,331.46,333.16,330.96,333.16,17771.0,322.382,324.0354,321.8957,324.0354,17771.0
2023-05-10 10:00:00,333.21,334.29,333.03,333.69,4396.0,324.0841,325.1345,323.909,324.5509,4396.0
2023-05-10 10:05:00,333.71,334.12,333.0,333.0,14513.0,324.5704,324.9691,323.8798,323.8798,14513.0
2023-05-10 10:10:00,333.0,333.57,332.91,333.25,19498.0,323.8798,324.4342,323.7923,324.123,19498.0
2023-05-10 10:15:00,333.25,333.95,332.92,333.4,9791.0,324.123,324.8038,323.802,324.2689,9791.0
2023-05-10 10:20:00,333.61,334.59,333.4,333.63,10200.0,324.4731,325.4263,324.2689,324.4926,10200.0
2023-05-10 10:25:00,333.57,333.63,332.47,332.47,13553.0,324.4342,324.4926,323.3643,323.3643,13553.0
2023-05-10 10:30:00,332.6,332.8,331.86,331.88,5200.0,323.4908,323.6853,322.771,322.7905,5200.0
2023-05-10 10:35:00,331.81,332.34,330.98,331.01,16598.0,322.7224,323.2379,321.9151,321.9443,16598.0
2023-05-10 10:40:00,331.01,331.59,330.15,330.42,18923.0,321.9443,322.5084,321.1079,321.3705,18923.0
2023-05-10 10:45:00,330.02,330.36,329.58,329.88,18510.0,320.9814,321.3121,320.5535,320.8453,18510.0
2023-05-10 10:50:00,329.9,331.06,329.64,331.0,31942.0,320.8647,321.993,320.6118,321.9346,31942.0
2023-05-10 10:55:00,330.91,331.29,330.59,331.29,9544.0,321.8471,322.2167,321.5358,322.2167,9544.0
2023-05-10 11:00:00,331.53,332.56,331.53,332.03,6044.0,322.4501,323.4519,322.4501,322.9364,6044.0
2023-05-10 11:05:00,331.75,331.87,331.28,331.73,6781.0,322.6641,322.7808,322.2069,322.6446,6781.0
2023-05-10 11:10:00,331.57,331.89,331.13,331.13,6952.0,322.489,322.8002,322.061,322.061,6952.0
2023-05-10 11:15:00,331.17,331.35,330.62,331.24,8840.0,322.0999,322.275,321.565,322.168,8840.0
2023-05-10 11:20:00,331.22,331.23,330.44,330.44,4148.0,322.1486,322.1583,321.3899,321.3899,4148.0
2023-05-10 11:25:00,330.36,330.36,329.78,329.95,2540.0,321.3121,321.3121,320.748,320.9134,2540.0
2023-05-10 11:30:00,329.85,330.05,329.59,329.84,3458.0,320.8161,321.0106,320.5632,320.8064,3458.0
2023-05-10 11:35:00,330.06,330.29,329.62,329.83,7760.0,321.0203,321.244,320.5924,320.7966,7760.0
2023-05-10 11:40:00,329.82,330.2,329.47,329.47,5474.0,320.7869,321.1565,320.4465,320.4465,5474.0
2023-05-10 11:45:00,329.5,329.5,329.14,329.19,3386.0,320.4757,320.4757,320.1255,320.1742,3386.0
2023-05-10 11:50:00,329.19,329.86,329.04,329.04,15689.0,320.1742,320.8258,320.0283,320.0283,15689.0
2023-05-10 11:55:00,329.14,329.15,328.45,328.75,5952.0,320.1255,320.1353,319.4544,319.7462,5952.0
2023-05-10 12:00:00,328.75,328.8,327.89,327.9,2796.0,319.7462,319.7948,318.9098,318.9195,2796.0
2023-05-10 12:05:00,327.83,327.83,327.39,327.44,4173.0,318.8514,318.8514,318.4235,318.4721,4173.0
2023-05-10 12:10:00,327.48,327.51,327.05,327.11,5600.0,318.511,318.5402,318.0928,318.1511,5600.0
2023-05-10 12:15:00,326.99,327.37,326.93,327.18,3482.0,318.0344,318.404,317.9761,318.2192,3482.0
2023-05-10 12:20:00,327.24,327.42,327.23,327.42,2946.0,318.2776,318.4526,318.2678,318.4526,2946.0
2023-05-10 12:25:00,327.41,327.62,326.7,326.94,5164.0,318.4429,318.6472,317.7524,317.9858,5164.0
2023-05-10 12:30:00,326.96,327.08,326.1,326.3,6199.0,318.0052,318.122,317.1688,317.3633,6199.0
2023-05-10 12:35:00,326.12,326.12,325.6,325.84,4129.0,317.1882,317.1882,316.6825,316.9159,4129.0
2023-05-10 12:40:00,325.91,326.59,325.91,326.59,4932.0,316.984,317.6454,316.984,317.6454,4932.0
2023-05-10 12:45:00,326.68,327.52,326.57,327.52,13348.0,317.7329,318.5499,317.6259,318.5499,13348.0
2023-05-10 12:50:00,327.36,327.44,326.59,327.19,5067.0,318.3943,318.4721,317.6454,318.2289,5067.0
2023-05-10 12:55:00,327.16,327.45,326.35,326.66,4806.0,318.1998,318.4818,317.4119,317.7135,4806.0
2023-05-10 13:00:00,326.63,326.68,326.06,326.35,3282.0,317.6843,317.7329,317.1299,317.4119,3282.0
2023-05-10 13:05:00,326.22,326.38,325.75,325.77,1920.0,317.2855,317.4411,316.8284,316.8478,1920.0
2023-05-10 13:10:00,325.5,325.73,325.06,325.7,4868.0,316.5852,316.8089,316.1573,316.7798,4868.0
2023-05-10 13:15:00,325.58,325.88,325.32,325.39,4331.0,316.663,316.9548,316.4102,316.4782,4331.0
2023-05-10 13:20:00,325.43,325.53,324.73,324.73,3294.0,316.5171,316.6144,315.8363,315.8363,3294.0
2023-05-10 13:25:00,324.51,324.68,323.81,324.44,4001.0,315.6223,315.7877,314.9415,315.5543,4001.0
2023-05-10 13:30:00,324.21,324.47,324.08,324.21,1618.0,315.3306,315.5834,315.2041,315.3306,1618.0
2023-05-10 13:35:00,324.19,324.19,323.16,323.25,1957.0,315.3111,315.3111,314.3093,314.3969,1957.0
2023-05-10 13:40:00,323.2,323.78,323.15,323.63,7947.0,314.3482,314.9123,314.2996,314.7664,7947.0
2023-05-10 13:45:00,323.6,324.05,323.57,324.05,6651.0,314.7373,315.1749,314.7081,315.1749,6651.0
2023-05-10 13:50:00,324.25,324.57,324.06,324.41,10316.0,315.3695,315.6807,315.1847,315.5251,10316.0
2023-05-10 13:55:00,324.66,324.91,324.45,324.81,8468.0,315.7682,316.0114,315.564,315.9141,8468.0
2023-05-10 14:00:00,324.91,325.37,324.84,324.84,10382.0,316.0114,316.4588,315.9433,315.9433,10382.0
2023-05-10 14:05:00,324.81,325.39,324.62,324.63,13150.0,315.9141,316.4782,315.7293,315.7391,13150.0
2023-05-10 14:10:00,324.63,324.8,323.93,324.27,7867.0,315.7391,315.9044,315.0582,315.3889,7867.0
2023-05-10 14:15:00,324.29,324.77,324.28,324.7,7685.0,315.4084,315.8752,315.3986,315.8071,7685.0
2023-05-10 14:20:00,324.64,324.66,323.89,324.11,16447.0,315.7488,315.7682,315.0193,315.2333,16447.0
2023-05-10 14:25:00,324.12,324.81,324.12,324.42,8379.0,315.243,315.9141,315.243,315.5348,8379.0
2023-05-10 14:30:00,324.5,325.09,324.5,324.93,23140.0,315.6126,316.1865,315.6126,316.0308,23140.0
2023-05-10 14:35:00,324.85,324.96,324.65,324.69,9133.0,315.953,316.06,315.7585,315.7974,9133.0
2023-05-10 14:40:00,324.69,324.69,324.0,324.31,13858.0,315.7974,315.7974,315.1263,315.4278,13858.0
2023-05-10 14:45:00,324.3,324.43,323.41,323.74,28575.0,315.4181,315.5445,314.5525,314.8734,28575.0
2023-05-10 14:50:00,323.84,323.88,323.13,323.27,6279.0,314.9707,315.0096,314.2801,314.4163,6279.0
2023-05-10 14:55:00,323.23,323.43,323.07,323.2,6491.0,314.3774,314.5719,314.2218,314.3482,6491.0
2023-05-10 15:00:00,323.08,323.75,322.87,323.65,11684.0,314.2315,314.8832,314.0273,314.7859,11684.0
2023-05-10 15:05:00,323.74,324.43,323.73,324.43,9569.0,314.8734,315.5445,314.8637,315.5445,9569.0
2023-05-10 15:10:00,324.42,324.46,323.96,323.96,8442.0,315.5348,315.5737,315.0874,315.0874,8442.0
2023-05-10 15:15:00,323.94,324.79,323.75,324.79,8008.0,315.068,315.8947,314.8832,315.8947,8008.0
2023-05-10 15:20:00,324.8,325.72,324.8,325.63,9305.0,315.9044,316.7992,315.9044,316.7117,9305.0
2023-05-10 15:25:00,325.63,325.9,325.48,325.55,10522.0,316.7117,316.9743,316.5658,316.6339,10522.0
2023-05-10 15:30:00,325.43,326.43,325.41,326.29,11499.0,316.5171,317.4898,316.4977,317.3536,11499.0
2023-05-10 15:35:00,326.35,326.91,326.17,326.84,8868.0,317.4119,317.9566,317.2369,317.8885,8868.0
2023-05-10 15:40:00,326.91,327.55,326.85,327.09,17362.0,317.9566,318.5791,317.8983,318.1317,17362.0
2023-05-10 15:45:00,327.06,327.99,327.02,327.96,18742.0,318.1025,319.007,318.0636,318.9779,18742.0
2023-05-10 15:50:00,327.75,327.77,326.51,326.61,27425.0,318.7736,318.7931,317.5676,317.6648,27425.0
2023-05-10 15:55:00,326.56,326.93,326.37,326.81,53566.0,317.6162,317.9761,317.4314,317.8594,53566.0
2023-05-11 09:30:00,323.19,323.77,321.67,322.12,16087.0,315.7718,316.3384,314.2866,314.7263,16087.0
2023-05-11 09:35:00,322.14,324.06,321.49,323.16,14354.0,314.7459,316.6218,314.1108,315.7424,14354.0
2023-05-11 09:40:00,323.41,325.01,323.21,325.01,5972.0,315.9867,317.55,315.7913,317.55,5972.0
2023-05-11 09:45:00,325.2,325.2,323.45,323.51,12536.0,317.7356,317.7356,316.0258,316.0844,12536.0
2023-05-11 09:50:00,323.49,324.58,323.48,324.04,4588.0,316.0649,317.1298,316.0551,316.6022,4588.0
2023-05-11 09:55:00,323.89,324.5,323.63,324.5,4106.0,316.4557,317.0517,316.2017,317.0517,4106.0
2023-05-11 10:00:00,324.23,324.51,324.02,324.18,6986.0,316.7879,317.0615,316.5827,316.739,6986.0
2023-05-11 10:05:00,323.99,324.35,323.5,323.71,2968.0,316.5534,316.9051,316.0746,316.2798,2968.0
2023-05-11 10:10:00,323.49,323.86,323.17,323.6,1959.0,316.0649,316.4264,315.7522,316.1723,1959.0
2023-05-11 10:15:00,323.54,324.05,323.42,323.42,1765.0,316.1137,316.612,315.9965,315.9965,1765.0
2023-05-11 10:20:00,323.0,323.41,322.3,323.37,10875.0,315.5861,315.9867,314.9022,315.9476,10875.0
2023-05-11 10:25:00,323.52,324.69,323.52,324.69,8751.0,316.0942,317.2373,316.0942,317.2373,8751.0
2023-05-11 10:30:00,324.56,324.99,323.86,323.86,9426.0,317.1103,317.5304,316.4264,316.4264,9426.0
2023-05-11 10:35:00,324.05,324.36,323.88,324.14,3840.0,316.612,316.9149,316.4459,316.6999,3840.0
2023-05-11 10:40:00,323.96,323.96,323.35,323.59,10985.0,316.5241,316.5241,315.9281,316.1626,10985.0
2023-05-11 10:45:00,323.7,324.88,323.41,324.33,5603.0,316.27,317.423,315.9867,316.8856,5603.0
2023-05-11 10:50:00,324.35,324.51,323.14,323.3,11762.0,316.9051,317.0615,315.7229,315.8792,11762.0
2023-05-11 10:55:00,323.32,323.48,323.03,323.13,5031.0,315.8988,316.0551,315.6154,315.7131,5031.0
2023-05-11 11:00:00,323.31,324.02,323.27,323.38,3317.0,315.889,316.5827,315.8499,315.9574,3317.0
2023-05-11 11:05:00,323.55,323.72,322.86,323.07,11712.0,316.1235,316.2896,315.4493,315.6545,11712.0
2023-05-11 11:10:00,322.97,323.24,322.94,323.14,6251.0,315.5568,315.8206,315.5275,315.7229,6251.0
2023-05-11 11:15:00,323.48,323.86,323.27,323.7,5901.0,316.0551,316.4264,315.8499,316.27,5901.0
2023-05-11 11:20:00,323.81,323.94,323.53,323.54,5011.0,316.3775,316.5045,316.1039,316.1137,5011.0
2023-05-11 11:25:00,323.67,323.86,323.34,323.86,12694.0,316.2407,316.4264,315.9183,316.4264,12694.0
2023-05-11 11:30:00,324.1,325.15,324.1,324.87,7269.0,316.6609,317.6868,316.6609,317.4132,7269.0
2023-05-11 11:35:00,324.92,325.41,324.88,325.41,6707.0,317.462,317.9408,317.423,317.9408,6707.0
2023-05-11 11:40:00,325.44,326.74,325.43,326.05,5180.0,317.9701,319.2403,317.9603,318.5661,5180.0
2023-05-11 11:45:00,326.08,326.27,325.63,325.68,1553.0,318.5954,318.7811,318.1557,318.2046,1553.0
2023-05-11 11:50:00,325.64,326.05,325.56,325.62,5103.0,318.1655,318.5661,318.0874,318.146,5103.0
2023-05-11 11:55:00,325.54,325.58,325.22,325.57,2254.0,318.0678,318.1069,317.7552,318.0971,2254.0
2023-05-11 12:00:00,325.63,325.71,324.92,324.99,7136.0,318.1557,318.2339,317.462,317.5304,7136.0
2023-05-11 12:05:00,324.71,325.65,324.59,325.65,1412.0,317.2569,318.1753,317.1396,318.1753,1412.0
2023-05-11 12:10:00,325.54,325.65,325.37,325.65,1746.0,318.0678,318.1753,317.9017,318.1753,1746.0
2023-05-11 12:15:00,325.47,325.59,325.24,325.56,2728.0,317.9994,318.1167,317.7747,318.0874,2728.0
2023-05-11 12:20:00,325.55,326.22,325.55,326.13,6312.0,318.0776,318.7322,318.0776,318.6443,6312.0
2023-05-11 12:25:00,326.0,326.01,325.28,325.29,2011.0,318.5173,318.527,317.8138,317.8236,2011.0
2023-05-11 12:30:00,325.02,325.17,324.53,324.54,1986.0,317.5597,317.7063,317.081,317.0908,1986.0
2023-05-11 12:35:00,324.65,324.87,324.45,324.45,2992.0,317.1982,317.4132,317.0028,317.0028,2992.0
2023-05-11 12:40:00,324.38,324.61,324.07,324.51,5673.0,316.9344,317.1592,316.6316,317.0615,5673.0
2023-05-11 12:45:00,324.5,324.89,324.43,324.8,1784.0,317.0517,317.4327,316.9833,317.3448,1784.0
2023-05-11 12:50:00,324.73,324.73,324.24,324.25,3679.0,317.2764,317.2764,316.7977,316.8074,3679.0
2023-05-11 12:55:00,324.37,324.54,324.31,324.45,1700.0,316.9247,317.0908,316.866,317.0028,1700.0
2023-05-11 13:00:00,324.54,324.55,324.11,324.21,2232.0,317.0908,317.1005,316.6706,316.7683,2232.0
2023-05-11 13:05:00,324.17,324.55,323.98,323.98,3518.0,316.7293,317.1005,316.5436,316.5436,3518.0
2023-05-11 13:10:00,323.81,323.95,323.7,323.94,1700.0,316.3775,316.5143,316.27,316.5045,1700.0
2023-05-11 13:15:00,323.95,324.11,323.9,324.0,2544.0,316.5143,316.6706,316.4655,316.5632,2544.0
2023-05-11 13:20:00,324.1,324.19,323.68,323.68,1735.0,316.6609,316.7488,316.2505,316.2505,1735.0
2023-05-11 13:25:00,323.53,323.77,323.49,323.49,1808.0,316.1039,316.3384,316.0649,316.0649,1808.0
2023-05-11 13:30:00,323.46,323.74,323.31,323.68,4500.0,316.0356,316.3091,315.889,316.2505,4500.0
2023-05-11 13:35:00,323.65,323.7,323.28,323.7,3463.0,316.2212,316.27,315.8597,316.27,3463.0
2023-05-11 13:40:00,323.72,323.72,323.27,323.38,2649.0,316.2896,316.2896,315.8499,315.9574,2649.0
2023-05-11 13:45:00,323.07,323.08,322.34,322.36,11586.0,315.6545,315.6643,314.9413,314.9608,11586.0
2023-05-11 13:50:00,322.28,323.17,322.24,323.17,1852.0,314.8826,315.7522,314.8436,315.7522,1852.0
2023-05-11 13:55:00,323.02,323.82,322.99,323.82,3262.0,315.6057,316.3873,315.5763,316.3873,3262.0
2023-05-11 14:00:00,323.69,323.69,323.37,323.55,1425.0,316.2603,316.2603,315.9476,316.1235,1425.0
2023-05-11 14:05:00,323.54,323.78,323.45,323.74,1411.0,316.1137,316.3482,316.0258,316.3091,1411.0
2023-05-11 14:10:00,323.62,323.64,323.38,323.5,1719.0,316.1919,316.2114,315.9574,316.0746,1719.0
2023-05-11 14:15:00,323.4,323.4,323.03,323.12,4473.0,315.9769,315.9769,315.6154,315.7034,4473.0
2023-05-11 14:20:00,323.1,323.44,322.9,323.31,4219.0,315.6838,316.016,315.4884,315.889,4219.0
2023-05-11 14:25:00,323.44,323.62,323.34,323.34,3673.0,316.016,316.1919,315.9183,315.9183,3673.0
2023-05-11 14:30:00,323.23,323.55,323.23,323.5,2607.0,315.8108,316.1235,315.8108,316.0746,2607.0
2023-05-11 14:35:00,323.5,323.51,323.29,323.39,1987.0,316.0746,316.0844,315.8695,315.9672,1987.0
2023-05-11 14:40:00,323.47,324.14,323.45,323.88,3777.0,316.0453,316.6999,316.0258,316.4459,3777.0
2023-05-11 14:45:00,323.7,324.25,323.54,324.25,2269.0,316.27,316.8074,316.1137,316.8074,2269.0
2023-05-11 14:50:00,324.11,324.14,323.45,323.45,2497.0,316.6706,316.6999,316.0258,316.0258,2497.0
2023-05-11 14:55:00,323.58,324.02,323.46,324.02,2934.0,316.1528,316.5827,316.0356,316.5827,2934.0
2023-05-11 15:00:00,324.04,324.31,323.78,323.78,3672.0,316.6022,316.866,316.3482,316.3482,3672.0
2023-05-11 15:05:00,323.76,324.13,323.52,323.95,4282.0,316.3287,316.6902,316.0942,316.5143,4282.0
2023-05-11 15:10:00,323.94,324.16,323.89,324.12,2019.0,316.5045,316.7195,316.4557,316.6804,2019.0
2023-05-11 15:15:00,324.03,324.03,323.63,323.76,2994.0,316.5925,316.5925,316.2017,316.3287,2994.0
2023-05-11 15:20:00,323.71,324.01,323.58,323.99,3683.0,316.2798,316.5729,316.1528,316.5534,3683.0
2023-05-11 15:25:00,323.96,324.01,323.76,323.76,1834.0,316.5241,316.5729,316.3287,316.3287,1834.0
2023-05-11 15:30:00,323.74,324.08,323.74,324.08,3263.0,316.3091,316.6413,316.3091,316.6413,3263.0
2023-05-11 15:35:00,323.99,324.05,323.78,323.96,3610.0,316.5534,316.612,316.3482,316.5241,3610.0
2023-05-11 15:40:00,324.03,324.15,323.7,324.07,7896.0,316.5925,316.7097,316.27,316.6316,7896.0
2023-05-11 15:45:00,324.02,324.32,323.99,324.21,10657.0,316.5827,316.8758,316.5534,316.7683,10657.0
2023-05-11 15:50:00,324.31,324.9,323.93,324.09,21481.0,316.866,317.4425,316.4948,316.6511,21481.0
2023-05-11 15:55:00,324.09,324.7,324.07,324.52,37310.0,316.6511,317.2471,316.6316,317.0712,37310.0
2023-05-12 09:30:00,327.65,327.65,326.05,326.05,5748.0,320.1294,320.1294,318.5661,318.5661,5748.0
2023-05-12 09:35:00,326.17,326.52,326.01,326.18,435.0,318.6834,319.0253,318.527,318.6931,435.0
2023-05-12 09:40:00,326.7,326.89,326.57,326.77,1618.0,319.2012,319.3868,319.0742,319.2696,1618.0
2023-05-12 09:45:00,327.07,327.08,325.93,325.93,3726.0,319.5627,319.5725,318.4489,318.4489,3726.0
2023-05-12 09:50:00,325.5,326.35,325.5,326.22,6437.0,318.0287,318.8592,318.0287,318.7322,6437.0
2023-05-12 09:55:00,326.21,326.33,325.79,326.02,3411.0,318.7224,318.8397,318.3121,318.5368,3411.0
2023-05-12 10:00:00,325.57,325.71,325.2,325.45,37331.0,318.0971,318.2339,317.7356,317.9799,37331.0
2023-05-12 10:05:00,325.45,325.68,325.35,325.6,3726.0,317.9799,318.2046,317.8822,318.1264,3726.0
2023-05-12 10:10:00,325.55,326.13,325.54,325.69,2017.0,318.0776,318.6443,318.0678,318.2144,2017.0
2023-05-12 10:15:00,325.4,325.4,324.84,324.9,10225.0,317.931,317.931,317.3839,317.4425,10225.0
2023-05-12 10:20:00,324.97,326.0,324.97,325.52,18617.0,317.5109,318.5173,317.5109,318.0483,18617.0
2023-05-12 10:25:00,324.72,325.58,324.72,325.3,16278.0,317.2666,318.1069,317.2666,317.8333,16278.0
2023-05-12 10:30:00,325.3,325.47,324.86,325.44,12997.0,317.8333,317.9994,317.4034,317.9701,12997.0
2023-05-12 10:35:00,325.43,325.43,324.68,325.07,11454.0,317.9603,317.9603,317.2276,317.6086,11454.0
2023-05-12 10:40:00,325.07,325.17,324.18,324.47,12909.0,317.6086,317.7063,316.739,317.0224,12909.0
2023-05-12 10:45:00,324.58,324.58,323.36,323.36,7735.0,317.1298,317.1298,315.9378,315.9378,7735.0
2023-05-12 10:50:00,323.36,323.36,322.49,322.55,7922.0,315.9378,315.9378,315.0878,315.1464,7922.0
2023-05-12 10:55:00,322.53,323.33,322.48,323.29,5031.0,315.1269,315.9085,315.078,315.8695,5031.0
2023-05-12 11:00:00,323.47,323.6,323.18,323.41,1279.0,316.0453,316.1723,315.762,315.9867,1279.0
2023-05-12 11:05:00,323.54,323.8,323.46,323.5,700.0,316.1137,316.3678,316.0356,316.0746,700.0
2023-05-12 11:10:00,323.41,323.5,322.48,322.48,2554.0,315.9867,316.0746,315.078,315.078,2554.0
2023-05-12 11:15:00,322.48,322.6,321.71,321.76,10160.0,315.078,315.1953,314.3257,314.3746,10160.0
2023-05-12 11:20:00,321.8,322.27,321.78,322.09,6210.0,314.4137,314.8729,314.3941,314.697,6210.0
2023-05-12 11:25:00,322.0,322.46,321.78,322.11,12553.0,314.6091,315.0585,314.3941,314.7165,12553.0
2023-05-12 11:30:00,322.06,322.36,322.06,322.28,3633.0,314.6677,314.9608,314.6677,314.8826,3633.0
2023-05-12 11:35:00,322.32,322.4,321.64,321.64,3524.0,314.9217,314.9999,314.2573,314.2573,3524.0
2023-05-12 11:40:00,321.61,321.61,320.82,320.91,2100.0,314.228,314.228,313.4562,313.5441,2100.0
2023-05-12 11:45:00,320.7,321.63,320.63,321.63,10086.0,313.3389,314.2476,313.2705,314.2476,10086.0
2023-05-12 11:50:00,321.65,321.88,321.61,321.77,1699.0,314.2671,314.4918,314.228,314.3843,1699.0
2023-05-12 11:55:00,321.71,322.46,321.71,322.4,2202.0,314.3257,315.0585,314.3257,314.9999,2202.0
2023-05-12 12:00:00,322.49,322.49,321.48,321.97,9094.0,315.0878,315.0878,314.101,314.5798,9094.0
2023-05-12 12:05:00,321.86,321.89,321.81,321.81,400.0,314.4723,314.5016,314.4234,314.4234,400.0
2023-05-12 12:10:00,321.73,321.73,321.19,321.59,3807.0,314.3453,314.3453,313.8177,314.2085,3807.0
2023-05-12 12:15:00,321.74,321.89,321.49,321.72,7698.0,314.355,314.5016,314.1108,314.3355,7698.0
2023-05-12 12:20:00,321.52,321.52,320.87,321.3,4644.0,314.1401,314.1401,313.505,313.9251,4644.0
2023-05-12 12:25:00,321.53,321.81,321.43,321.69,2219.0,314.1499,314.4234,314.0521,314.3062,2219.0
2023-05-12 12:30:00,321.52,321.8,321.52,321.73,2300.0,314.1401,314.4137,314.1401,314.3453,2300.0
2023-05-12 12:35:00,321.72,321.73,321.11,321.71,2442.0,314.3355,314.3453,313.7395,314.3257,2442.0
2023-05-12 12:40:00,321.56,321.56,321.35,321.49,1403.0,314.1792,314.1792,313.974,314.1108,1403.0
2023-05-12 12:45:00,321.47,321.65,321.37,321.56,1846.0,314.0912,314.2671,313.9935,314.1792,1846.0
2023-05-12 12:50:00,321.5,321.8,321.3,321.3,3189.0,314.1205,314.4137,313.9251,313.9251,3189.0
2023-05-12 12:55:00,321.42,321.94,321.42,321.73,1294.0,314.0424,314.5504,314.0424,314.3453,1294.0
2023-05-12 13:00:00,321.57,321.91,321.37,321.91,3284.0,314.1889,314.5211,313.9935,314.5211,3284.0
2023-05-12 13:05:00,322.01,322.15,321.88,321.88,900.0,314.6188,314.7556,314.4918,314.4918,900.0
2023-05-12 13:10:00,321.74,321.76,321.39,321.39,2020.0,314.355,314.3746,314.0131,314.0131,2020.0
2023-05-12 13:15:00,321.38,321.76,321.38,321.65,2312.0,314.0033,314.3746,314.0033,314.2671,2312.0
2023-05-12 13:20:00,321.94,322.35,321.89,322.28,2001.0,314.5504,314.951,314.5016,314.8826,2001.0
2023-05-12 13:25:00,322.38,322.48,322.08,322.37,1931.0,314.9803,315.078,314.6872,314.9706,1931.0
2023-05-12 13:30:00,322.17,322.43,321.82,321.82,4563.0,314.7752,315.0292,314.4332,314.4332,4563.0
2023-05-12 13:35:00,321.72,321.89,321.3,321.64,6004.0,314.3355,314.5016,313.9251,314.2573,6004.0
2023-05-12 13:40:00,321.67,321.91,321.49,321.81,2774.0,314.2866,314.5211,314.1108,314.4234,2774.0
2023-05-12 13:45:00,321.73,321.83,321.43,321.83,3535.0,314.3453,314.443,314.0521,314.443,3535.0
2023-05-12 13:50:00,321.61,321.61,321.04,321.05,4238.0,314.228,314.228,313.6711,313.6809,4238.0
2023-05-12 13:55:00,321.07,321.15,320.9,320.99,1740.0,313.7004,313.7786,313.5343,313.6222,1740.0
2023-05-12 14:00:00,320.93,321.48,320.77,321.48,7080.0,313.5636,314.101,313.4073,314.101,7080.0
2023-05-12 14:05:00,321.44,321.62,321.25,321.36,5014.0,314.0619,314.2378,313.8763,313.9838,5014.0
2023-05-12 14:10:00,321.57,321.78,321.11,321.15,3663.0,314.1889,314.3941,313.7395,313.7786,3663.0
2023-05-12 14:15:00,321.15,321.29,321.0,321.25,2824.0,313.7786,313.9154,313.632,313.8763,2824.0
2023-05-12 14:20:00,321.22,321.47,321.13,321.34,8907.0,313.847,314.0912,313.759,313.9642,8907.0
2023-05-12 14:25:00,321.34,321.54,321.08,321.21,5562.0,313.9642,314.1596,313.7102,313.8372,5562.0
2023-05-12 14:30:00,321.13,321.44,320.95,321.36,9419.0,313.759,314.0619,313.5832,313.9838,9419.0
2023-05-12 14:35:00,321.36,321.63,321.09,321.1,6485.0,313.9838,314.2476,313.72,313.7297,6485.0
2023-05-12 14:40:00,321.11,321.46,320.88,321.46,1800.0,313.7395,314.0815,313.5148,314.0815,1800.0
2023-05-12 14:45:00,321.22,321.22,320.91,321.11,1215.0,313.847,313.847,313.5441,313.7395,1215.0
2023-05-12 14:50:00,321.01,321.19,320.93,321.1,3059.0,313.6418,313.8177,313.5636,313.7297,3059.0
2023-05-12 14:55:00,321.09,321.24,320.79,320.87,4142.0,313.72,313.8665,313.4268,313.505,4142.0
2023-05-12 15:00:00,320.98,321.11,320.65,320.8,3394.0,313.6125,313.7395,313.2901,313.4366,3394.0
2023-05-12 15:05:00,321.07,321.27,321.07,321.07,1723.0,313.7004,313.8958,313.7004,313.7004,1723.0
2023-05-12 15:10:00,321.14,321.23,320.87,320.88,1806.0,313.7688,313.8567,313.505,313.5148,1806.0
2023-05-12 15:15:00,320.93,321.43,320.92,321.41,2927.0,313.5636,314.0521,313.5539,314.0326,2927.0
2023-05-12 15:20:00,321.43,321.64,321.4,321.55,2250.0,314.0521,314.2573,314.0228,314.1694,2250.0
2023-05-12 15:25:00,321.66,321.79,321.42,321.75,3708.0,314.2769,314.4039,314.0424,314.3648,3708.0
2023-05-12 15:30:00,321.78,322.32,321.77,322.26,2895.0,314.3941,314.9217,314.3843,314.8631,2895.0
2023-05-12 15:35:00,322.36,322.63,322.16,322.63,4660.0,314.9608,315.2246,314.7654,315.2246,4660.0
2023-05-12 15:40:00,322.74,323.01,322.65,322.92,4494.0,315.3321,315.5959,315.2441,315.5079,4494.0
2023-05-12 15:45:00,322.94,323.28,322.88,322.92,3814.0,315.5275,315.8597,315.4689,315.5079,3814.0
2023-05-12 15:50:00,322.73,323.52,322.73,323.52,15790.0,315.3223,316.0942,315.3223,316.0942,15790.0
2023-05-12 15:55:00,323.64,324.11,323.43,324.01,21610.0,316.2114,316.6706,316.0062,316.5729,21610.0
2023-05-15 09:30:00,325.16,325.16,323.99,324.32,5339.0,317.6965,317.6965,316.5534,316.8758,5339.0
2023-05-15 09:35:00,324.53,324.53,324.51,324.51,558.0,317.081,317.081,317.0615,317.0615,558.0
2023-05-15 09:40:00,325.02,325.41,324.0,324.9,7313.0,317.5597,317.9408,316.5632,317.4425,7313.0
2023-05-15 09:45:00,324.63,325.1,324.29,325.1,3085.0,317.1787,317.6379,316.8465,317.6379,3085.0
2023-05-15 09:50:00,325.17,325.92,325.14,325.92,1412.0,317.7063,318.4391,317.677,318.4391,1412.0
2023-05-15 09:55:00,325.98,326.08,325.47,326.08,2011.0,318.4977,318.5954,317.9994,318.5954,2011.0
2023-05-15 10:00:00,325.98,326.27,325.61,325.63,1667.0,318.4977,318.7811,318.1362,318.1557,1667.0
2023-05-15 10:05:00,325.63,325.85,325.09,325.39,3236.0,318.1557,318.3707,317.6281,317.9213,3236.0
2023-05-15 10:10:00,325.1,325.58,324.77,325.13,1859.0,317.6379,318.1069,317.3155,317.6672,1859.0
2023-05-15 10:15:00,325.39,325.42,325.09,325.09,600.0,317.9213,317.9506,317.6281,317.6281,600.0
2023-05-15 10:20:00,325.07,325.27,325.03,325.03,928.0,317.6086,317.804,317.5695,317.5695,928.0
2023-05-15 10:25:00,325.15,326.02,325.15,325.98,1093.0,317.6868,318.5368,317.6868,318.4977,1093.0
2023-05-15 10:30:00,326.13,326.52,326.13,326.4,700.0,318.6443,319.0253,318.6443,318.9081,700.0
2023-05-15 10:35:00,326.4,326.76,326.4,326.43,1500.0,318.9081,319.2598,318.9081,318.9374,1500.0
2023-05-15 10:40:00,326.47,326.95,326.47,326.87,952.0,318.9765,319.4454,318.9765,319.3673,952.0
2023-05-15 10:45:00,327.0,327.05,326.72,326.73,2548.0,319.4943,319.5432,319.2207,319.2305,2548.0
2023-05-15 10:50:00,327.03,327.14,326.47,326.47,4203.0,319.5236,319.6311,318.9765,318.9765,4203.0
2023-05-15 10:55:00,326.27,326.52,325.97,326.11,1200.0,318.7811,319.0253,318.4879,318.6247,1200.0
2023-05-15 11:00:00,326.2,326.2,325.76,326.14,2090.0,318.7127,318.7127,318.2828,318.654,2090.0
2023-05-15 11:05:00,326.05,326.47,326.04,326.36,500.0,318.5661,318.9765,318.5563,318.869,500.0
2023-05-15 11:10:00,326.56,326.7,326.39,326.57,987.0,319.0644,319.2012,318.8983,319.0742,987.0
2023-05-15 11:15:00,326.94,326.94,326.79,326.86,500.0,319.4357,319.4357,319.2891,319.3575,500.0
2023-05-15 11:20:00,326.82,327.05,326.81,326.89,1163.0,319.3184,319.5432,319.3087,319.3868,1163.0
2023-05-15 11:25:00,326.85,327.23,326.81,327.0,6449.0,319.3477,319.719,319.3087,319.4943,6449.0
2023-05-15 11:30:00,327.05,327.63,326.84,326.84,3934.0,319.5432,320.1098,319.338,319.338,3934.0
2023-05-15 11:35:00,326.98,327.13,326.82,326.92,1540.0,319.4748,319.6213,319.3184,319.4161,1540.0
2023-05-15 11:40:00,326.76,326.76,326.32,326.33,1596.0,319.2598,319.2598,318.8299,318.8397,1596.0
2023-05-15 11:45:00,326.28,326.38,326.13,326.28,2641.0,318.7908,318.8885,318.6443,318.7908,2641.0
2023-05-15 11:50:00,326.32,326.45,325.87,325.87,2501.0,318.8299,318.9569,318.3902,318.3902,2501.0
2023-05-15 11:55:00,325.82,326.1,325.8,326.08,2398.0,318.3414,318.615,318.3218,318.5954,2398.0
2023-05-15 12:00:00,325.98,326.08,325.78,325.85,1130.0,318.4977,318.5954,318.3023,318.3707,1130.0
2023-05-15 12:05:00,325.69,326.21,325.69,325.94,1102.0,318.2144,318.7224,318.2144,318.4586,1102.0
2023-05-15 12:10:00,326.12,326.18,325.97,325.97,3827.0,318.6345,318.6931,318.4879,318.4879,3827.0
2023-05-15 12:15:00,325.93,326.16,325.93,326.13,800.0,318.4489,318.6736,318.4489,318.6443,800.0
2023-05-15 12:20:00,326.2,326.43,326.1,326.36,2052.0,318.7127,318.9374,318.615,318.869,2052.0
2023-05-15 12:25:00,326.3,326.33,326.2,326.25,1277.0,318.8104,318.8397,318.7127,318.7615,1277.0
2023-05-15 12:30:00,326.12,326.3,326.08,326.3,704.0,318.6345,318.8104,318.5954,318.8104,704.0
2023-05-15 12:35:00,326.25,326.63,326.25,326.43,1853.0,318.7615,319.1328,318.7615,318.9374,1853.0
2023-05-15 12:40:00,326.44,326.79,326.43,326.79,1101.0,318.9472,319.2891,318.9374,319.2891,1101.0
2023-05-15 12:45:00,327.0,327.12,326.76,327.12,3069.0,319.4943,319.6115,319.2598,319.6115,3069.0
2023-05-15 12:50:00,327.38,327.75,327.38,327.44,2000.0,319.8656,320.2271,319.8656,319.9242,2000.0
2023-05-15 12:55:00,327.4,327.96,327.39,327.96,8433.0,319.8851,320.4323,319.8753,320.4323,8433.0
2023-05-15 13:00:00,328.16,328.16,327.61,327.68,5502.0,320.6277,320.6277,320.0903,320.1587,5502.0
2023-05-15 13:05:00,327.65,327.74,327.51,327.62,3800.0,320.1294,320.2173,319.9926,320.1001,3800.0
2023-05-15 13:10:00,327.62,327.88,327.62,327.68,1207.0,320.1001,320.3541,320.1001,320.1587,1207.0
2023-05-15 13:15:00,327.8,328.17,327.8,327.9,6080.0,320.2759,320.6374,320.2759,320.3736,6080.0
2023-05-15 13:20:00,327.68,327.68,327.44,327.52,2800.0,320.1587,320.1587,319.9242,320.0024,2800.0
2023-05-15 13:25:00,327.6,327.71,326.56,326.56,3659.0,320.0805,320.188,319.0644,319.0644,3659.0
2023-05-15 13:30:00,326.62,326.65,326.36,326.48,1688.0,319.123,319.1523,318.869,318.9862,1688.0
2023-05-15 13:35:00,326.33,326.33,325.69,325.77,2204.0,318.8397,318.8397,318.2144,318.2925,2204.0
2023-05-15 13:40:00,325.91,325.97,325.17,325.32,4291.0,318.4293,318.4879,317.7063,317.8529,4291.0
2023-05-15 13:45:00,325.33,325.53,325.33,325.39,1029.0,317.8626,318.058,317.8626,317.9213,1029.0
2023-05-15 13:50:00,325.59,326.05,325.47,326.04,2442.0,318.1167,318.5661,317.9994,318.5563,2442.0
2023-05-15 13:55:00,326.1,326.29,325.95,326.18,1307.0,318.615,318.8006,318.4684,318.6931,1307.0
2023-05-15 14:00:00,326.23,326.24,326.05,326.12,1001.0,318.742,318.7517,318.5661,318.6345,1001.0
2023-05-15 14:05:00,326.28,326.45,326.26,326.44,1000.0,318.7908,318.9569,318.7713,318.9472,1000.0
2023-05-15 14:10:00,326.42,326.47,326.35,326.37,600.0,318.9276,318.9765,318.8592,318.8788,600.0
2023-05-15 14:15:00,326.45,326.45,326.01,326.17,2535.0,318.9569,318.9569,318.527,318.6834,2535.0
2023-05-15 14:20:00,326.22,326.34,325.87,325.87,1458.0,318.7322,318.8494,318.3902,318.3902,1458.0
2023-05-15 14:25:00,325.7,325.99,325.7,325.72,1600.0,318.2241,318.5075,318.2241,318.2437,1600.0
2023-05-15 14:30:00,325.87,326.09,325.74,326.09,1716.0,318.3902,318.6052,318.2632,318.6052,1716.0
2023-05-15 14:35:00,326.17,326.34,325.91,326.08,1400.0,318.6834,318.8494,318.4293,318.5954,1400.0
2023-05-15 14:40:00,326.24,326.36,326.24,326.31,400.0,318.7517,318.869,318.7517,318.8201,400.0
2023-05-15 14:45:00,326.51,326.66,326.33,326.51,2158.0,319.0155,319.1621,318.8397,319.0155,2158.0
2023-05-15 14:50:00,326.43,326.78,326.42,326.58,1200.0,318.9374,319.2793,318.9276,319.0839,1200.0
2023-05-15 14:55:00,326.71,326.74,326.4,326.69,3506.0,319.211,319.2403,318.9081,319.1914,3506.0
2023-05-15 15:00:00,326.78,327.0,326.7,326.98,2292.0,319.2793,319.4943,319.2012,319.4748,2292.0
2023-05-15 15:05:00,326.98,327.15,326.92,326.92,1627.0,319.4748,319.6409,319.4161,319.4161,1627.0
2023-05-15 15:10:00,326.94,327.2,326.93,326.98,3711.0,319.4357,319.6897,319.4259,319.4748,3711.0
2023-05-15 15:15:00,326.92,327.19,326.87,327.18,5707.0,319.4161,319.6799,319.3673,319.6702,5707.0
2023-05-15 15:20:00,327.32,327.55,327.19,327.48,2515.0,319.807,320.0317,319.6799,319.9633,2515.0
2023-05-15 15:25:00,327.53,327.94,327.52,327.87,4064.0,320.0121,320.4127,320.0024,320.3443,4064.0
2023-05-15 15:30:00,327.79,327.88,327.62,327.66,2692.0,320.2662,320.3541,320.1001,320.1392,2692.0
2023-05-15 15:35:00,327.48,327.58,327.4,327.54,1702.0,319.9633,320.061,319.8851,320.0219,1702.0
2023-05-15 15:40:00,327.51,327.51,326.98,327.19,4699.0,319.9926,319.9926,319.4748,319.6799,4699.0
2023-05-15 15:45:00,327.28,327.68,327.23,327.49,5161.0,319.7679,320.1587,319.719,319.9731,5161.0
2023-05-15 15:50:00,327.38,327.65,327.35,327.51,10948.0,319.8656,320.1294,319.8363,319.9926,10948.0
2023-05-15 15:55:00,327.47,327.89,327.36,327.85,21853.0,319.9535,320.3639,319.846,320.3248,21853.0
2023-05-16 09:30:00,325.4,326.95,325.17,326.06,3941.0,317.931,319.4454,317.7063,318.5759,3941.0
2023-05-16 09:35:00,325.89,326.16,324.98,325.17,1102.0,318.4098,318.6736,317.5207,317.7063,1102.0
2023-05-16 09:40:00,325.31,326.5,325.31,326.5,838.0,317.8431,319.0058,317.8431,319.0058,838.0
2023-05-16 09:45:00,326.43,327.0,325.52,325.53,2878.0,318.9374,319.4943,318.0483,318.058,2878.0
2023-05-16 09:50:00,325.26,325.54,324.38,324.39,5334.0,317.7942,318.0678,316.9344,316.9442,5334.0
2023-05-16 09:55:00,324.42,325.21,324.39,325.21,1088.0,316.9735,317.7454,316.9442,317.7454,1088.0
2023-05-16 10:00:00,324.67,325.1,324.53,324.59,1500.0,317.2178,317.6379,317.081,317.1396,1500.0
2023-05-16 10:05:00,324.51,324.98,324.0,324.08,5486.0,317.0615,317.5207,316.5632,316.6413,5486.0
2023-05-16 10:10:00,323.75,323.75,322.64,323.06,2500.0,316.3189,316.3189,315.2344,315.6447,2500.0
2023-05-16 10:15:00,322.56,322.9,322.21,322.21,7909.0,315.1562,315.4884,314.8142,314.8142,7909.0
2023-05-16 10:20:00,322.21,322.51,321.76,322.23,3811.0,314.8142,315.1074,314.3746,314.8338,3811.0
2023-05-16 10:25:00,322.31,323.31,322.31,323.31,907.0,314.912,315.889,314.912,315.889,907.0
2023-05-16 10:30:00,323.51,323.51,322.86,323.26,2056.0,316.0844,316.0844,315.4493,315.8401,2056.0
2023-05-16 10:35:00,323.11,323.11,322.54,322.75,2558.0,315.6936,315.6936,315.1367,315.3419,2558.0
2023-05-16 10:40:00,322.75,322.98,322.58,322.97,3158.0,315.3419,315.5666,315.1758,315.5568,3158.0
2023-05-16 10:45:00,322.76,322.95,322.63,322.73,2100.0,315.3516,315.5373,315.2246,315.3223,2100.0
2023-05-16 10:50:00,322.66,322.87,322.28,322.5,2850.0,315.2539,315.4591,314.8826,315.0976,2850.0
2023-05-16 10:55:00,322.38,322.89,322.38,322.53,797.0,314.9803,315.4786,314.9803,315.1269,797.0
2023-05-16 11:00:00,322.49,322.51,322.31,322.44,1398.0,315.0878,315.1074,314.912,315.039,1398.0
2023-05-16 11:05:00,322.44,322.63,322.43,322.62,905.0,315.039,315.2246,315.0292,315.2148,905.0
2023-05-16 11:10:00,322.59,322.93,322.38,322.59,3068.0,315.1855,315.5177,314.9803,315.1855,3068.0
2023-05-16 11:15:00,322.67,322.83,322.51,322.55,2719.0,315.2637,315.42,315.1074,315.1464,2719.0
2023-05-16 11:20:00,322.55,322.73,322.0,322.15,1966.0,315.1464,315.3223,314.6091,314.7556,1966.0
2023-05-16 11:25:00,322.37,322.55,322.32,322.55,1208.0,314.9706,315.1464,314.9217,315.1464,1208.0
2023-05-16 11:30:00,322.65,322.74,322.58,322.74,1303.0,315.2441,315.3321,315.1758,315.3321,1303.0
2023-05-16 11:35:00,322.69,322.7,321.97,322.23,2833.0,315.2832,315.293,314.5798,314.8338,2833.0
2023-05-16 11:40:00,322.23,322.84,322.23,322.8,7234.0,314.8338,315.4298,314.8338,315.3907,7234.0
2023-05-16 11:45:00,322.82,323.32,322.63,323.31,967.0,315.4102,315.8988,315.2246,315.889,967.0
2023-05-16 11:50:00,323.27,323.46,323.07,323.08,1673.0,315.8499,316.0356,315.6545,315.6643,1673.0
2023-05-16 11:55:00,323.0,323.59,323.0,323.35,2597.0,315.5861,316.1626,315.5861,315.9281,2597.0
2023-05-16 12:00:00,323.41,323.6,323.15,323.6,1254.0,315.9867,316.1723,315.7327,316.1723,1254.0
2023-05-16 12:05:00,323.66,324.03,323.66,324.03,2957.0,316.231,316.5925,316.231,316.5925,2957.0
2023-05-16 12:10:00,323.96,324.31,323.65,323.69,2361.0,316.5241,316.866,316.2212,316.2603,2361.0
2023-05-16 12:15:00,323.85,323.85,323.55,323.64,600.0,316.4166,316.4166,316.1235,316.2114,600.0
2023-05-16 12:20:00,323.55,323.73,323.45,323.66,1057.0,316.1235,316.2994,316.0258,316.231,1057.0
2023-05-16 12:25:00,323.38,323.64,323.36,323.64,709.0,315.9574,316.2114,315.9378,316.2114,709.0
2023-05-16 12:30:00,323.86,324.34,323.69,324.33,1887.0,316.4264,316.8954,316.2603,316.8856,1887.0
2023-05-16 12:35:00,324.18,324.32,324.09,324.32,1150.0,316.739,316.8758,316.6511,316.8758,1150.0
2023-05-16 12:40:00,324.46,324.46,324.31,324.34,689.0,317.0126,317.0126,316.866,316.8954,689.0
2023-05-16 12:45:00,324.39,324.39,324.13,324.14,500.0,316.9442,316.9442,316.6902,316.6999,500.0
2023-05-16 12:50:00,324.01,324.15,323.95,324.15,526.0,316.5729,316.7097,316.5143,316.7097,526.0
2023-05-16 12:55:00,324.38,324.38,324.02,324.02,2070.0,316.9344,316.9344,316.5827,316.5827,2070.0
2023-05-16 13:00:00,324.23,324.23,323.97,323.98,652.0,316.7879,316.7879,316.5338,316.5436,652.0
2023-05-16 13:05:00,324.19,324.2,324.19,324.19,100.0,316.7488,316.7586,316.7488,316.7488,100.0
2023-05-16 13:10:00,324.0,324.02,323.64,324.01,3503.0,316.5632,316.5827,316.2114,316.5729,3503.0
2023-05-16 13:15:00,323.83,324.07,323.75,324.07,1776.0,316.3971,316.6316,316.3189,316.6316,1776.0
2023-05-16 13:20:00,323.82,323.93,323.71,323.93,502.0,316.3873,316.4948,316.2798,316.4948,502.0
2023-05-16 13:25:00,323.56,323.56,323.56,323.56,100.0,316.1333,316.1333,316.1333,316.1333,100.0
2023-05-16 13:30:00,323.3,323.3,323.3,323.3,100.0,315.8792,315.8792,315.8792,315.8792,100.0
2023-05-16 13:35:00,323.3,323.3,323.24,323.24,716.0,315.8792,315.8792,315.8206,315.8206,716.0
2023-05-16 13:40:00,323.13,323.34,322.99,322.99,1161.0,315.7131,315.9183,315.5763,315.5763,1161.0
2023-05-16 13:45:00,322.95,323.2,322.95,323.19,841.0,315.5373,315.7815,315.5373,315.7718,841.0
2023-05-16 13:50:00,323.4,323.74,323.35,323.74,3194.0,315.9769,316.3091,315.9281,316.3091,3194.0
2023-05-16 13:55:00,323.56,323.8,323.54,323.8,713.0,316.1333,316.3678,316.1137,316.3678,713.0
2023-05-16 14:00:00,323.61,323.61,323.52,323.52,324.0,316.1821,316.1821,316.0942,316.0942,324.0
2023-05-16 14:05:00,323.16,323.29,322.89,323.0,4208.0,315.7424,315.8695,315.4786,315.5861,4208.0
2023-05-16 14:10:00,323.05,323.05,323.04,323.05,239.0,315.635,315.635,315.6252,315.635,239.0
2023-05-16 14:15:00,322.94,323.14,322.91,323.09,1100.0,315.5275,315.7229,315.4982,315.674,1100.0
2023-05-16 14:20:00,323.21,323.24,322.81,322.86,723.0,315.7913,315.8206,315.4005,315.4493,723.0
2023-05-16 14:25:00,322.82,322.87,322.82,322.87,200.0,315.4102,315.4591,315.4102,315.4591,200.0
2023-05-16 14:30:00,322.8,322.92,322.5,322.92,1709.0,315.3907,315.5079,315.0976,315.5079,1709.0
2023-05-16 14:35:00,322.82,322.84,322.81,322.81,400.0,315.4102,315.4298,315.4005,315.4005,400.0
2023-05-16 14:40:00,322.96,323.0,322.79,322.79,1982.0,315.547,315.5861,315.3809,315.3809,1982.0
2023-05-16 14:45:00,322.62,322.8,322.61,322.62,1451.0,315.2148,315.3907,315.2051,315.2148,1451.0
2023-05-16 14:50:00,322.9,322.9,322.74,322.75,700.0,315.4884,315.4884,315.3321,315.3419,700.0
2023-05-16 14:55:00,322.99,323.06,322.75,323.0,2006.0,315.5763,315.6447,315.3419,315.5861,2006.0
2023-05-16 15:00:00,323.1,323.28,323.01,323.23,1244.0,315.6838,315.8597,315.5959,315.8108,1244.0
2023-05-16 15:05:00,323.24,323.24,322.98,323.06,1420.0,315.8206,315.8206,315.5666,315.6447,1420.0
2023-05-16 15:10:00,323.07,323.2,322.89,322.89,2658.0,315.6545,315.7815,315.4786,315.4786,2658.0
2023-05-16 15:15:00,322.83,322.96,322.74,322.74,1395.0,315.42,315.547,315.3321,315.3321,1395.0
2023-05-16 15:20:00,322.74,323.09,322.73,323.07,2007.0,315.3321,315.674,315.3223,315.6545,2007.0
2023-05-16 15:25:00,323.09,323.22,323.01,323.11,2063.0,315.674,315.8011,315.5959,315.6936,2063.0
2023-05-16 15:30:00,323.27,323.49,323.13,323.13,4442.0,315.8499,316.0649,315.7131,315.7131,4442.0
2023-05-16 15:35:00,323.09,323.09,322.69,322.9,4213.0,315.674,315.674,315.2832,315.4884,4213.0
2023-05-16 15:40:00,322.9,322.92,322.51,322.55,4413.0,315.4884,315.5079,315.1074,315.1464,4413.0
2023-05-16 15:45:00,322.43,322.63,322.24,322.48,9569.0,315.0292,315.2246,314.8436,315.078,9569.0
2023-05-16 15:50:00,322.42,322.42,321.52,321.9,9459.0,315.0194,315.0194,314.1401,314.5114,9459.0
2023-05-16 15:55:00,321.91,322.11,321.51,321.53,29500.0,314.5211,314.7165,314.1303,314.1499,29500.0
2023-05-17 09:30:00,324.29,324.78,323.3,324.55,3662.0,316.8465,317.3253,315.8792,317.1005,3662.0
2023-05-17 09:35:00,325.29,326.37,324.37,326.09,5059.0,317.8236,318.8788,316.9247,318.6052,5059.0
2023-05-17 09:40:00,325.76,325.76,325.39,325.5,300.0,318.2828,318.2828,317.9213,318.0287,300.0
2023-05-17 09:45:00,325.41,327.01,325.41,326.56,15974.0,317.9408,319.5041,317.9408,319.0644,15974.0
2023-05-17 09:50:00,326.29,326.29,325.45,325.45,1521.0,318.8006,318.8006,317.9799,317.9799,1521.0
2023-05-17 09:55:00,326.1,326.26,325.83,325.99,5349.0,318.615,318.7713,318.3512,318.5075,5349.0
2023-05-17 10:00:00,325.94,326.34,325.68,326.34,2912.0,318.4586,318.8494,318.2046,318.8494,2912.0
2023-05-17 10:05:00,326.99,327.1,326.49,326.79,1474.0,319.4845,319.592,318.996,319.2891,1474.0
2023-05-17 10:10:00,326.62,326.74,326.08,326.19,1402.0,319.123,319.2403,318.5954,318.7029,1402.0
2023-05-17 10:15:00,326.36,326.53,325.99,326.15,2316.0,318.869,319.0351,318.5075,318.6638,2316.0
2023-05-17 10:20:00,326.2,326.36,326.08,326.29,1054.0,318.7127,318.869,318.5954,318.8006,1054.0
2023-05-17 10:25:00,326.39,326.39,326.34,326.35,229.0,318.8983,318.8983,318.8494,318.8592,229.0
2023-05-17 10:30:00,326.35,326.47,325.81,326.18,3170.0,318.8592,318.9765,318.3316,318.6931,3170.0
2023-05-17 10:35:00,326.35,326.55,326.34,326.55,1650.0,318.8592,319.0546,318.8494,319.0546,1650.0
2023-05-17 10:40:00,326.35,326.42,326.04,326.4,2225.0,318.8592,318.9276,318.5563,318.9081,2225.0
2023-05-17 10:45:00,326.28,326.28,326.01,326.01,830.0,318.7908,318.7908,318.527,318.527,830.0
2023-05-17 10:50:00,326.19,326.2,326.19,326.19,200.0,318.7029,318.7127,318.7029,318.7029,200.0
2023-05-17 10:55:00,326.29,326.51,326.29,326.51,990.0,318.8006,319.0155,318.8006,319.0155,990.0
2023-05-17 11:00:00,326.69,327.27,326.66,327.1,3604.0,319.1914,319.7581,319.1621,319.592,3604.0
2023-05-17 11:05:00,327.36,327.67,327.23,327.56,5227.0,319.846,320.1489,319.719,320.0414,5227.0
2023-05-17 11:10:00,327.72,327.73,327.04,327.28,3988.0,320.1978,320.2075,319.5334,319.7679,3988.0
2023-05-17 11:15:00,327.1,328.18,327.1,327.41,4357.0,319.592,320.6472,319.592,319.8949,4357.0
2023-05-17 11:20:00,327.52,327.52,326.54,326.96,1474.0,320.0024,320.0024,319.0449,319.4552,1474.0
2023-05-17 11:25:00,327.1,327.52,326.96,327.52,700.0,319.592,320.0024,319.4552,320.0024,700.0
2023-05-17 11:30:00,327.55,328.24,327.55,328.09,4444.0,320.0317,320.7058,320.0317,320.5593,4444.0
2023-05-17 11:35:00,328.22,328.49,328.09,328.24,5643.0,320.6863,320.9501,320.5593,320.7058,5643.0
2023-05-17 11:40:00,328.4,328.71,328.37,328.61,9594.0,320.8622,321.1651,320.8329,321.0673,9594.0
2023-05-17 11:45:00,328.4,328.42,328.09,328.09,1650.0,320.8622,320.8817,320.5593,320.5593,1650.0
2023-05-17 11:50:00,328.31,328.33,328.07,328.28,1801.0,320.7742,320.7938,320.5397,320.7449,1801.0
2023-05-17 11:55:00,328.25,328.25,328.11,328.11,1655.0,320.7156,320.7156,320.5788,320.5788,1655.0
2023-05-17 12:00:00,328.11,328.51,328.09,328.51,3648.0,320.5788,320.9696,320.5593,320.9696,3648.0
2023-05-17 12:05:00,328.4,328.51,328.35,328.5,2043.0,320.8622,320.9696,320.8133,320.9599,2043.0
2023-05-17 12:10:00,328.45,328.63,328.36,328.54,1204.0,320.911,321.0869,320.8231,320.999,1204.0
2023-05-17 12:15:00,328.53,328.79,328.52,328.7,1401.0,320.9892,321.2432,320.9794,321.1553,1401.0
2023-05-17 12:20:00,328.73,328.78,328.46,328.68,2971.0,321.1846,321.2334,320.9208,321.1357,2971.0
2023-05-17 12:25:00,328.69,329.11,328.69,329.11,6810.0,321.1455,321.5559,321.1455,321.5559,6810.0
2023-05-17 12:30:00,329.23,329.52,329.13,329.14,4418.0,321.6731,321.9565,321.5754,321.5852,4418.0
2023-05-17 12:35:00,329.27,329.61,329.14,329.61,2852.0,321.7122,322.0444,321.5852,322.0444,2852.0
2023-05-17 12:40:00,329.82,330.09,329.76,329.97,6825.0,322.2496,322.5134,322.1909,322.3961,6825.0
2023-05-17 12:45:00,330.1,330.61,330.1,330.56,1051.0,322.5231,323.0214,322.5231,322.9726,1051.0
2023-05-17 12:50:00,330.56,330.8,330.29,330.8,1979.0,322.9726,323.2071,322.7088,323.2071,1979.0
2023-05-17 12:55:00,330.81,331.31,330.71,330.85,11035.0,323.2168,323.7054,323.1191,323.2559,11035.0
2023-05-17 13:00:00,331.5,331.93,331.41,331.91,1973.0,323.891,324.3111,323.8031,324.2916,1973.0
2023-05-17 13:05:00,331.87,332.64,331.86,332.36,3300.0,324.2525,325.0048,324.2427,324.7313,3300.0
2023-05-17 13:10:00,332.36,332.59,332.31,332.59,1744.0,324.7313,324.956,324.6824,324.956,1744.0
2023-05-17 13:15:00,332.47,332.5,332.29,332.35,2324.0,324.8387,324.8681,324.6629,324.7215,2324.0
2023-05-17 13:20:00,332.35,332.92,332.35,332.56,4642.0,324.7215,325.2784,324.7215,324.9267,4642.0
2023-05-17 13:25:00,332.57,332.75,332.47,332.61,1926.0,324.9365,325.1123,324.8387,324.9755,1926.0
2023-05-17 13:30:00,332.71,332.93,332.55,332.75,2900.0,325.0732,325.2882,324.9169,325.1123,2900.0
2023-05-17 13:35:00,332.72,332.72,332.2,332.54,2224.0,325.083,325.083,324.5749,324.9071,2224.0
2023-05-17 13:40:00,332.63,332.69,332.11,332.28,4566.0,324.9951,325.0537,324.487,324.6531,4566.0
2023-05-17 13:45:00,332.36,332.47,332.05,332.09,3492.0,324.7313,324.8387,324.4284,324.4675,3492.0
2023-05-17 13:50:00,332.26,332.31,332.07,332.13,2687.0,324.6336,324.6824,324.4479,324.5066,2687.0
2023-05-17 13:55:00,332.21,332.9,332.2,332.9,4562.0,324.5847,325.2589,324.5749,325.2589,4562.0
2023-05-17 14:00:00,332.98,332.98,332.12,332.3,3395.0,325.337,325.337,324.4968,324.6726,3395.0
2023-05-17 14:05:00,332.12,332.14,331.52,331.67,2650.0,324.4968,324.5163,323.9106,324.0571,2650.0
2023-05-17 14:10:00,331.81,332.03,331.63,331.75,3153.0,324.1939,324.4088,324.018,324.1353,3153.0
2023-05-17 14:15:00,331.55,331.67,331.33,331.36,1704.0,323.9399,324.0571,323.7249,323.7542,1704.0
2023-05-17 14:20:00,331.49,331.58,331.34,331.58,1807.0,323.8812,323.9692,323.7347,323.9692,1807.0
2023-05-17 14:25:00,331.46,331.46,331.02,331.02,5115.0,323.8519,323.8519,323.422,323.422,5115.0
2023-05-17 14:30:00,331.22,331.25,330.53,330.74,3073.0,323.6174,323.6467,322.9433,323.1485,3073.0
2023-05-17 14:35:00,330.75,330.89,330.57,330.75,3452.0,323.1582,323.295,322.9824,323.1582,3452.0
2023-05-17 14:40:00,330.84,331.28,330.84,330.86,3292.0,323.2462,323.6761,323.2462,323.2657,3292.0
2023-05-17 14:45:00,330.86,331.01,330.7,330.71,2843.0,323.2657,323.4123,323.1094,323.1191,2843.0
2023-05-17 14:50:00,330.55,330.64,330.07,330.34,4000.0,322.9628,323.0508,322.4938,322.7576,4000.0
2023-05-17 14:55:00,330.3,330.39,329.95,330.12,3255.0,322.7186,322.8065,322.3766,322.5427,3255.0
2023-05-17 15:00:00,330.12,330.46,330.11,330.42,1977.0,322.5427,322.8749,322.5329,322.8358,1977.0
2023-05-17 15:05:00,330.42,330.95,330.42,330.94,5685.0,322.8358,323.3536,322.8358,323.3439,5685.0
2023-05-17 15:10:00,330.86,330.98,330.7,330.79,2522.0,323.2657,323.3829,323.1094,323.1973,2522.0
2023-05-17 15:15:00,330.78,331.02,330.72,330.78,4600.0,323.1875,323.422,323.1289,323.1875,4600.0
2023-05-17 15:20:00,330.78,330.78,329.97,330.0,2500.0,323.1875,323.1875,322.3961,322.4254,2500.0
2023-05-17 15:25:00,329.92,330.17,329.91,330.09,3571.0,322.3473,322.5915,322.3375,322.5134,3571.0
2023-05-17 15:30:00,330.11,330.39,330.01,330.15,3846.0,322.5329,322.8065,322.4352,322.572,3846.0
2023-05-17 15:35:00,330.15,330.47,330.0,330.2,5270.0,322.572,322.8847,322.4254,322.6208,5270.0
2023-05-17 15:40:00,330.08,330.86,329.95,330.69,12862.0,322.5036,323.2657,322.3766,323.0996,12862.0
2023-05-17 15:45:00,330.68,331.07,330.62,330.88,6284.0,323.0898,323.4709,323.0312,323.2852,6284.0
2023-05-17 15:50:00,330.98,331.24,330.69,330.87,12360.0,323.3829,323.637,323.0996,323.2755,12360.0
2023-05-17 15:55:00,330.83,331.32,330.62,330.97,24341.0,323.2364,323.7151,323.0312,323.3732,24341.0
2023-05-18 09:30:00,330.19,330.49,329.47,329.87,3786.0,322.6111,322.9042,321.9076,322.2984,3786.0
2023-05-18 09:35:00,330.43,331.17,330.43,331.16,901.0,322.8456,323.5686,322.8456,323.5588,901.0
2023-05-18 09:40:00,331.15,332.77,331.14,331.93,8187.0,323.549,325.1319,323.5393,324.3111,8187.0
2023-05-18 09:45:00,332.16,333.06,331.37,331.94,8983.0,324.5359,325.4152,323.764,324.3209,8983.0
2023-05-18 09:50:00,331.66,332.14,331.18,331.51,3700.0,324.0473,324.5163,323.5784,323.9008,3700.0
2023-05-18 09:55:00,331.37,332.54,331.29,332.28,11329.0,323.764,324.9071,323.6858,324.6531,11329.0
2023-05-18 10:00:00,332.39,333.15,332.39,332.98,3536.0,324.7606,325.5031,324.7606,325.337,3536.0
2023-05-18 10:05:00,333.23,333.63,333.17,333.52,2067.0,325.5813,325.9721,325.5227,325.8646,2067.0
2023-05-18 10:10:00,333.5,333.75,333.23,333.24,4516.0,325.8451,326.0894,325.5813,325.5911,4516.0
2023-05-18 10:15:00,333.42,334.38,333.4,334.35,4577.0,325.7669,326.7049,325.7474,326.6756,4577.0
2023-05-18 10:20:00,334.56,335.6,334.56,335.49,2901.0,326.8808,327.8969,326.8808,327.7894,2901.0
2023-05-18 10:25:00,335.6,335.72,335.23,335.35,1805.0,327.8969,328.0141,327.5354,327.6526,1805.0
2023-05-18 10:30:00,335.4,336.33,335.09,336.33,2669.0,327.7015,328.6101,327.3986,328.6101,2669.0
2023-05-18 10:35:00,336.23,337.61,335.99,337.4,10859.0,328.5124,329.8608,328.278,329.6556,10859.0
2023-05-18 10:40:00,337.41,337.98,337.21,337.62,13905.0,329.6654,330.2223,329.4699,329.8705,13905.0
2023-05-18 10:45:00,337.49,337.98,337.26,337.62,11241.0,329.7435,330.2223,329.5188,329.8705,11241.0
2023-05-18 10:50:00,337.48,337.6,337.15,337.39,9040.0,329.7338,329.851,329.4113,329.6458,9040.0
2023-05-18 10:55:00,337.52,338.0,337.27,338.0,5475.0,329.7728,330.2418,329.5286,330.2418,5475.0
2023-05-18 11:00:00,338.15,338.73,338.13,338.59,5101.0,330.3884,330.9551,330.3688,330.8183,5101.0
2023-05-18 11:05:00,338.25,338.35,337.37,337.37,3662.0,330.4861,330.5838,329.6263,329.6263,3662.0
2023-05-18 11:10:00,337.28,337.28,336.86,336.9,2447.0,329.5383,329.5383,329.128,329.1671,2447.0
2023-05-18 11:15:00,336.79,336.92,336.26,336.58,4431.0,329.0596,329.1866,328.5418,328.8544,4431.0
2023-05-18 11:20:00,336.58,336.58,335.82,335.99,3827.0,328.8544,328.8544,328.1119,328.278,3827.0
2023-05-18 11:25:00,335.81,335.82,335.14,335.5,2681.0,328.1021,328.1119,327.4475,327.7992,2681.0
2023-05-18 11:30:00,335.7,335.93,335.5,335.78,3033.0,327.9946,328.2193,327.7992,328.0728,3033.0
2023-05-18 11:35:00,335.78,336.28,335.63,336.07,2976.0,328.0728,328.5613,327.9262,328.3561,2976.0
2023-05-18 11:40:00,336.04,336.72,336.0,336.63,4390.0,328.3268,328.9912,328.2877,328.9033,4390.0
2023-05-18 11:45:00,336.68,337.22,336.6,336.77,10390.0,328.9521,329.4797,328.8739,329.04,10390.0
2023-05-18 11:50:00,336.72,337.08,336.68,337.08,3475.0,328.9912,329.3429,328.9521,329.3429,3475.0
2023-05-18 11:55:00,337.02,337.15,335.6,335.6,4847.0,329.2843,329.4113,327.8969,327.8969,4847.0
2023-05-18 12:00:00,335.84,335.84,334.99,335.16,1003.0,328.1314,328.1314,327.3009,327.467,1003.0
2023-05-18 12:05:00,334.97,334.97,334.24,334.41,2911.0,327.2814,327.2814,326.5681,326.7342,2911.0
2023-05-18 12:10:00,334.39,334.59,333.27,333.27,17447.0,326.7147,326.9101,325.6204,325.6204,17447.0
2023-05-18 12:15:00,333.04,333.17,332.56,332.79,11065.0,325.3957,325.5227,324.9267,325.1514,11065.0
2023-05-18 12:20:00,332.79,333.59,332.54,333.58,10288.0,325.1514,325.933,324.9071,325.9233,10288.0
2023-05-18 12:25:00,333.21,333.24,332.31,332.64,1685.0,325.5618,325.5911,324.6824,325.0048,1685.0
2023-05-18 12:30:00,332.79,332.92,332.6,332.61,1494.0,325.1514,325.2784,324.9658,324.9755,1494.0
2023-05-18 12:35:00,332.83,332.86,332.29,332.3,1750.0,325.1905,325.2198,324.6629,324.6726,1750.0
2023-05-18 12:40:00,332.31,332.61,332.15,332.61,2980.0,324.6824,324.9755,324.5261,324.9755,2980.0
2023-05-18 12:45:00,333.16,333.16,332.76,332.76,883.0,325.5129,325.5129,325.1221,325.1221,883.0
2023-05-18 12:50:00,332.63,332.79,332.43,332.59,1721.0,324.9951,325.1514,324.7997,324.956,1721.0
2023-05-18 12:55:00,332.49,332.86,332.28,332.86,2897.0,324.8583,325.2198,324.6531,325.2198,2897.0
2023-05-18 13:00:00,332.98,333.18,332.91,332.91,1103.0,325.337,325.5324,325.2686,325.2686,1103.0
2023-05-18 13:05:00,332.94,333.17,332.82,333.17,3706.0,325.298,325.5227,325.1807,325.5227,3706.0
2023-05-18 13:10:00,333.17,333.25,333.0,333.0,3026.0,325.5227,325.6008,325.3566,325.3566,3026.0
2023-05-18 13:15:00,333.0,333.22,333.0,333.22,2827.0,325.3566,325.5715,325.3566,325.5715,2827.0
2023-05-18 13:20:00,333.09,333.56,333.09,333.13,4053.0,325.4445,325.9037,325.4445,325.4836,4053.0
2023-05-18 13:25:00,333.1,333.23,332.01,332.02,13942.0,325.4543,325.5813,324.3893,324.3991,13942.0
2023-05-18 13:30:00,331.83,332.19,331.78,331.9,4401.0,324.2134,324.5652,324.1646,324.2818,4401.0
2023-05-18 13:35:00,331.93,332.07,331.24,331.25,1549.0,324.3111,324.4479,323.637,323.6467,1549.0
2023-05-18 13:40:00,331.12,331.49,331.12,331.44,1687.0,323.5197,323.8812,323.5197,323.8324,1687.0
2023-05-18 13:45:00,330.88,331.35,330.87,331.35,1602.0,323.2852,323.7445,323.2755,323.7445,1602.0
2023-05-18 13:50:00,331.27,331.36,330.72,330.72,2105.0,323.6663,323.7542,323.1289,323.1289,2105.0
2023-05-18 13:55:00,330.98,331.09,330.69,330.69,1009.0,323.3829,323.4904,323.0996,323.0996,1009.0
2023-05-18 14:00:00,330.86,331.47,330.83,330.97,2522.0,323.2657,323.8617,323.2364,323.3732,2522.0
2023-05-18 14:05:00,331.25,331.27,330.98,331.07,1571.0,323.6467,323.6663,323.3829,323.4709,1571.0
2023-05-18 14:10:00,331.11,331.4,331.07,331.32,3632.0,323.51,323.7933,323.4709,323.7151,3632.0
2023-05-18 14:15:00,331.29,331.77,331.29,331.66,1131.0,323.6858,324.1548,323.6858,324.0473,1131.0
2023-05-18 14:20:00,331.94,331.96,331.86,331.86,908.0,324.3209,324.3405,324.2427,324.2427,908.0
2023-05-18 14:25:00,331.9,332.21,331.89,331.93,1834.0,324.2818,324.5847,324.2721,324.3111,1834.0
2023-05-18 14:30:00,331.94,332.55,331.94,332.55,2451.0,324.3209,324.9169,324.3209,324.9169,2451.0
2023-05-18 14:35:00,332.58,332.88,332.43,332.69,2417.0,324.9462,325.2393,324.7997,325.0537,2417.0
2023-05-18 14:40:00,332.38,332.47,332.18,332.25,1532.0,324.7508,324.8387,324.5554,324.6238,1532.0
2023-05-18 14:45:00,332.25,332.25,331.94,332.16,11794.0,324.6238,324.6238,324.3209,324.5359,11794.0
2023-05-18 14:50:00,332.16,332.59,332.09,332.18,2622.0,324.5359,324.956,324.4675,324.5554,2622.0
2023-05-18 14:55:00,332.32,332.49,332.2,332.34,2292.0,324.6922,324.8583,324.5749,324.7117,2292.0
2023-05-18 15:00:00,332.55,332.78,332.37,332.37,2045.0,324.9169,325.1416,324.741,324.741,2045.0
2023-05-18 15:05:00,332.25,332.79,332.25,332.71,2516.0,324.6238,325.1514,324.6238,325.0732,2516.0
2023-05-18 15:10:00,332.85,332.9,332.53,332.85,2400.0,325.21,325.2589,324.8974,325.21,2400.0
2023-05-18 15:15:00,332.97,333.56,332.96,333.56,6515.0,325.3273,325.9037,325.3175,325.9037,6515.0
2023-05-18 15:20:00,333.78,333.78,333.2,333.43,4116.0,326.1187,326.1187,325.552,325.7767,4116.0
2023-05-18 15:25:00,333.39,333.94,333.39,333.82,3577.0,325.7376,326.275,325.7376,326.1578,3577.0
2023-05-18 15:30:00,333.67,333.95,333.59,333.87,2355.0,326.0112,326.2848,325.933,326.2066,2355.0
2023-05-18 15:35:00,333.87,334.03,333.77,334.03,3933.0,326.2066,326.3629,326.1089,326.3629,3933.0
2023-05-18 15:40:00,334.01,334.85,333.86,334.71,4516.0,326.3434,327.1641,326.1968,327.0273,4516.0
2023-05-18 15:45:00,334.7,335.06,334.7,334.88,10574.0,327.0176,327.3693,327.0176,327.1934,10574.0
2023-05-18 15:50:00,334.88,335.67,334.62,334.62,12759.0,327.1934,327.9653,326.9394,326.9394,12759.0
2023-05-18 15:55:00,334.75,335.5,334.75,335.09,35807.0,327.0664,327.7992,327.0664,327.3986,35807.0
2023-05-19 09:30:00,339.57,341.27,339.21,339.21,22245.0,331.7758,333.4368,331.424,331.424,22245.0
2023-05-19 09:35:00,338.95,340.39,338.95,339.92,7525.0,331.17,332.577,331.17,332.1177,7525.0
2023-05-19 09:40:00,339.5,339.88,338.53,338.8,7182.0,331.7074,332.0787,330.7596,331.0235,7182.0
2023-05-19 09:45:00,338.7,339.79,338.18,339.79,9825.0,330.9257,331.9907,330.4177,331.9907,9825.0
2023-05-19 09:50:00,339.52,340.29,339.21,339.84,5403.0,331.7269,332.4793,331.424,332.0396,5403.0
2023-05-19 09:55:00,339.68,339.68,338.95,338.98,2997.0,331.8833,331.8833,331.17,331.1993,2997.0
2023-05-19 10:00:00,338.52,338.71,338.24,338.36,1200.0,330.7499,330.9355,330.4763,330.5936,1200.0
2023-05-19 10:05:00,338.36,338.75,338.14,338.53,4225.0,330.5936,330.9746,330.3786,330.7596,4225.0
2023-05-19 10:10:00,338.38,338.38,337.63,337.66,1815.0,330.6131,330.6131,329.8803,329.9096,1815.0
2023-05-19 10:15:00,337.7,337.79,336.67,336.67,1610.0,329.9487,330.0366,328.9423,328.9423,1610.0
2023-05-19 10:20:00,336.89,337.13,336.26,336.48,2517.0,329.1573,329.3918,328.5418,328.7567,2517.0
2023-05-19 10:25:00,336.4,336.75,336.26,336.75,900.0,328.6785,329.0205,328.5418,329.0205,900.0
2023-05-19 10:30:00,336.73,336.79,336.53,336.57,7250.0,329.001,329.0596,328.8056,328.8446,7250.0
2023-05-19 10:35:00,336.68,336.71,335.54,335.9,5240.0,328.9521,328.9814,327.8383,328.19,5240.0
2023-05-19 10:40:00,335.66,336.14,335.66,335.68,4259.0,327.9555,328.4245,327.9555,327.9751,4259.0
2023-05-19 10:45:00,335.72,336.11,335.69,335.8,3281.0,328.0141,328.3952,327.9848,328.0923,3281.0
2023-05-19 10:50:00,335.75,336.27,335.64,336.1,3560.0,328.0435,328.5515,327.936,328.3854,3560.0
2023-05-19 10:55:00,336.08,336.15,335.63,335.8,6400.0,328.3659,328.4343,327.9262,328.0923,6400.0
2023-05-19 11:00:00,335.75,336.58,335.75,336.48,2834.0,328.0435,328.8544,328.0435,328.7567,2834.0
2023-05-19 11:05:00,336.36,336.36,334.62,334.78,2414.0,328.6395,328.6395,326.9394,327.0957,2414.0
2023-05-19 11:10:00,334.72,334.85,333.74,333.75,4777.0,327.0371,327.1641,326.0796,326.0894,4777.0
2023-05-19 11:15:00,333.43,334.11,332.62,332.72,2566.0,325.7767,326.4411,324.9853,325.083,2566.0
2023-05-19 11:20:00,332.93,333.53,332.6,332.68,4612.0,325.2882,325.8744,324.9658,325.0439,4612.0
2023-05-19 11:25:00,332.88,333.12,331.87,332.14,4615.0,325.2393,325.4738,324.2525,324.5163,4615.0
2023-05-19 11:30:00,332.04,332.39,331.66,332.13,3201.0,324.4186,324.7606,324.0473,324.5066,3201.0
2023-05-19 11:35:00,332.05,332.39,330.94,331.33,5086.0,324.4284,324.7606,323.3439,323.7249,5086.0
2023-05-19 11:40:00,331.28,332.01,331.24,331.81,2000.0,323.6761,324.3893,323.637,324.1939,2000.0
2023-05-19 11:45:00,332.28,332.68,332.28,332.41,1682.0,324.6531,325.0439,324.6531,324.7801,1682.0
2023-05-19 11:50:00,332.49,332.49,331.98,332.26,2514.0,324.8583,324.8583,324.36,324.6336,2514.0
2023-05-19 11:55:00,331.91,332.72,331.91,332.38,4824.0,324.2916,325.083,324.2916,324.7508,4824.0
2023-05-19 12:00:00,332.1,332.3,331.57,331.92,5165.0,324.4772,324.6726,323.9594,324.3014,5165.0
2023-05-19 12:05:00,331.99,332.08,331.77,331.88,1382.0,324.3698,324.4577,324.1548,324.2623,1382.0
2023-05-19 12:10:00,332.23,332.23,332.07,332.07,520.0,324.6043,324.6043,324.4479,324.4479,520.0
2023-05-19 12:15:00,332.0,332.59,331.57,332.41,3580.0,324.3795,324.956,323.9594,324.7801,3580.0
2023-05-19 12:20:00,332.37,332.65,332.24,332.37,1077.0,324.741,325.0146,324.614,324.741,1077.0
2023-05-19 12:25:00,332.19,332.2,332.02,332.19,2075.0,324.5652,324.5749,324.3991,324.5652,2075.0
2023-05-19 12:30:00,332.04,332.09,331.38,331.47,1898.0,324.4186,324.4675,323.7738,323.8617,1898.0
2023-05-19 12:35:00,331.77,332.24,331.75,332.24,881.0,324.1548,324.614,324.1353,324.614,881.0
2023-05-19 12:40:00,332.44,332.48,332.38,332.38,543.0,324.8094,324.8485,324.7508,324.7508,543.0
2023-05-19 12:45:00,332.62,333.26,332.62,333.26,1129.0,324.9853,325.6106,324.9853,325.6106,1129.0
2023-05-19 12:50:00,332.88,333.05,332.88,333.05,200.0,325.2393,325.4054,325.2393,325.4054,200.0
2023-05-19 12:55:00,332.9,332.9,332.4,332.52,518.0,325.2589,325.2589,324.7704,324.8876,518.0
2023-05-19 13:00:00,332.58,332.99,332.57,332.99,2914.0,324.9462,325.3468,324.9365,325.3468,2914.0
2023-05-19 13:05:00,332.84,332.84,332.63,332.63,200.0,325.2003,325.2003,324.9951,324.9951,200.0
2023-05-19 13:10:00,332.63,332.63,332.63,332.63,0.0,324.9951,324.9951,324.9951,324.9951,0.0
2023-05-19 13:15:00,332.38,332.6,332.34,332.6,728.0,324.7508,324.9658,324.7117,324.9658,728.0
2023-05-19 13:20:00,332.65,332.65,332.44,332.44,740.0,325.0146,325.0146,324.8094,324.8094,740.0
2023-05-19 13:25:00,332.28,332.44,331.98,332.39,3937.0,324.6531,324.8094,324.36,324.7606,3937.0
2023-05-19 13:30:00,332.42,332.57,332.3,332.3,510.0,324.7899,324.9365,324.6726,324.6726,510.0
2023-05-19 13:35:00,332.24,332.24,332.08,332.09,600.0,324.614,324.614,324.4577,324.4675,600.0
2023-05-19 13:40:00,332.12,332.24,332.02,332.13,2026.0,324.4968,324.614,324.3991,324.5066,2026.0
2023-05-19 13:45:00,332.11,332.3,331.89,332.09,1015.0,324.487,324.6726,324.2721,324.4675,1015.0
2023-05-19 13:50:00,331.92,332.28,331.92,332.18,2415.0,324.3014,324.6531,324.3014,324.5554,2415.0
2023-05-19 13:55:00,332.28,332.28,332.09,332.09,1802.0,324.6531,324.6531,324.4675,324.4675,1802.0
2023-05-19 14:00:00,332.13,332.27,331.89,332.04,2978.0,324.5066,324.6433,324.2721,324.4186,2978.0
2023-05-19 14:05:00,331.9,332.17,331.89,332.04,1113.0,324.2818,324.5456,324.2721,324.4186,1113.0
2023-05-19 14:10:00,331.86,331.94,331.84,331.9,700.0,324.2427,324.3209,324.2232,324.2818,700.0
2023-05-19 14:15:00,331.84,332.56,331.63,332.56,3318.0,324.2232,324.9267,324.018,324.9267,3318.0
2023-05-19 14:20:00,332.65,332.68,332.36,332.36,1430.0,325.0146,325.0439,324.7313,324.7313,1430.0
2023-05-19 14:25:00,332.42,332.74,332.08,332.08,1878.0,324.7899,325.1025,324.4577,324.4577,1878.0
2023-05-19 14:30:00,331.96,332.16,331.87,332.03,1553.0,324.3405,324.5359,324.2525,324.4088,1553.0
2023-05-19 14:35:00,332.05,332.49,332.05,332.47,1800.0,324.4284,324.8583,324.4284,324.8387,1800.0
2023-05-19 14:40:00,332.36,332.61,332.27,332.37,1100.0,324.7313,324.9755,324.6433,324.741,1100.0
2023-05-19 14:45:00,332.37,332.97,332.34,332.62,4036.0,324.741,325.3273,324.7117,324.9853,4036.0
2023-05-19 14:50:00,332.84,333.28,332.7,332.72,1910.0,325.2003,325.6302,325.0635,325.083,1910.0
2023-05-19 14:55:00,332.9,333.17,332.84,333.13,2781.0,325.2589,325.5227,325.2003,325.4836,2781.0
2023-05-19 15:00:00,333.1,333.18,332.76,332.77,2053.0,325.4543,325.5324,325.1221,325.1319,2053.0
2023-05-19 15:05:00,332.72,332.72,332.34,332.36,400.0,325.083,325.083,324.7117,324.7313,400.0
2023-05-19 15:10:00,332.65,333.2,332.59,333.19,3726.0,325.0146,325.552,324.956,325.5422,3726.0
2023-05-19 15:15:00,333.0,333.0,332.68,332.7,500.0,325.3566,325.3566,325.0439,325.0635,500.0
2023-05-19 15:20:00,332.54,332.77,332.54,332.77,800.0,324.9071,325.1319,324.9071,325.1319,800.0
2023-05-19 15:25:00,332.57,332.57,332.27,332.42,1100.0,324.9365,324.9365,324.6433,324.7899,1100.0
2023-05-19 15:30:00,332.31,332.33,332.11,332.18,1601.0,324.6824,324.702,324.487,324.5554,1601.0
2023-05-19 15:35:00,332.21,332.61,332.13,332.45,4133.0,324.5847,324.9755,324.5066,324.8192,4133.0
2023-05-19 15:40:00,332.52,332.8,332.51,332.71,6413.0,324.8876,325.1612,324.8778,325.0732,6413.0
2023-05-19 15:45:00,332.64,332.82,332.38,332.56,4809.0,325.0048,325.1807,324.7508,324.9267,4809.0
2023-05-19 15:50:00,332.46,332.52,331.98,332.5,11963.0,324.829,324.8876,324.36,324.8681,11963.0
2023-05-19 15:55:00,332.64,333.3,332.58,332.61,28293.0,325.0048,325.6497,324.9462,324.9755,28293.0
2023-05-22 09:30:00,333.6,334.76,333.6,334.75,4376.0,325.9428,327.0762,325.9428,327.0664,4376.0
2023-05-22 09:35:00,334.81,335.67,334.81,335.67,400.0,327.125,327.9653,327.125,327.9653,400.0
2023-05-22 09:40:00,336.12,336.33,334.31,334.31,4396.0,328.405,328.6101,326.6365,326.6365,4396.0
2023-05-22 09:45:00,334.32,334.76,333.4,333.4,4356.0,326.6463,327.0762,325.7474,325.7474,4356.0
2023-05-22 09:50:00,333.88,333.89,333.0,333.0,2712.0,326.2164,326.2262,325.3566,325.3566,2712.0
2023-05-22 09:55:00,333.26,333.29,331.93,331.99,3100.0,325.6106,325.6399,324.3111,324.3698,3100.0
2023-05-22 10:00:00,331.94,331.97,330.75,330.94,4797.0,324.3209,324.3502,323.1582,323.3439,4797.0
2023-05-22 10:05:00,330.87,331.27,329.1,329.3,3307.0,323.2755,323.6663,321.5461,321.7415,3307.0
2023-05-22 10:10:00,329.39,331.85,329.39,331.68,3558.0,321.8294,324.233,321.8294,324.0669,3558.0
2023-05-22 10:15:00,331.79,332.63,331.78,332.61,3404.0,324.1744,324.9951,324.1646,324.9755,3404.0
2023-05-22 10:20:00,332.77,332.77,332.13,332.73,2300.0,325.1319,325.1319,324.5066,325.0928,2300.0
2023-05-22 10:25:00,332.48,333.0,332.22,332.57,3306.0,324.8485,325.3566,324.5945,324.9365,3306.0
2023-05-22 10:30:00,332.23,332.75,332.22,332.75,2765.0,324.6043,325.1123,324.5945,325.1123,2765.0
2023-05-22 10:35:00,332.78,333.08,332.5,332.75,1406.0,325.1416,325.4347,324.8681,325.1123,1406.0
2023-05-22 10:40:00,332.59,332.76,332.32,332.46,3500.0,324.956,325.1221,324.6922,324.829,3500.0
2023-05-22 10:45:00,332.45,332.54,332.28,332.37,3534.0,324.8192,324.9071,324.6531,324.741,3534.0
2023-05-22 10:50:00,332.38,332.88,332.32,332.55,5796.0,324.7508,325.2393,324.6922,324.9169,5796.0
2023-05-22 10:55:00,332.57,333.05,332.32,332.72,5004.0,324.9365,325.4054,324.6922,325.083,5004.0
2023-05-22 11:00:00,332.97,333.35,332.95,333.35,1607.0,325.3273,325.6985,325.3077,325.6985,1607.0
2023-05-22 11:05:00,333.24,334.29,333.23,333.73,2381.0,325.5911,326.617,325.5813,326.0698,2381.0
2023-05-22 11:10:00,333.77,333.77,333.26,333.46,1550.0,326.1089,326.1089,325.6106,325.806,1550.0
2023-05-22 11:15:00,333.65,334.29,333.65,334.13,2255.0,325.9917,326.617,325.9917,326.4606,2255.0
2023-05-22 11:20:00,333.91,334.71,333.91,334.59,2495.0,326.2457,327.0273,326.2457,326.9101,2495.0
2023-05-22 11:25:00,334.75,335.14,334.75,335.14,1700.0,327.0664,327.4475,327.0664,327.4475,1700.0
2023-05-22 11:30:00,335.09,335.55,335.04,335.22,4715.0,327.3986,327.8481,327.3498,327.5256,4715.0
2023-05-22 11:35:00,335.07,335.43,334.87,335.15,3966.0,327.3791,327.7308,327.1837,327.4572,3966.0
2023-05-22 11:40:00,335.09,335.41,335.04,335.16,2870.0,327.3986,327.7113,327.3498,327.467,2870.0
2023-05-22 11:45:00,335.04,335.36,334.93,335.36,3655.0,327.3498,327.6624,327.2423,327.6624,3655.0
2023-05-22 11:50:00,335.31,335.67,335.26,335.5,4567.0,327.6136,327.9653,327.5647,327.7992,4567.0
2023-05-22 11:55:00,335.61,335.81,335.45,335.45,1836.0,327.9067,328.1021,327.7503,327.7503,1836.0
2023-05-22 12:00:00,335.76,335.92,335.69,335.8,1994.0,328.0532,328.2096,327.9848,328.0923,1994.0
2023-05-22 12:05:00,335.7,335.7,335.26,335.47,1400.0,327.9946,327.9946,327.5647,327.7699,1400.0
2023-05-22 12:10:00,335.55,335.85,335.41,335.66,3267.0,327.8481,328.1412,327.7113,327.9555,3267.0
2023-05-22 12:15:00,335.66,335.66,335.41,335.57,1466.0,327.9555,327.9555,327.7113,327.8676,1466.0
2023-05-22 12:20:00,335.56,335.56,335.07,335.07,1427.0,327.8578,327.8578,327.3791,327.3791,1427.0
2023-05-22 12:25:00,334.96,335.2,334.96,335.03,1049.0,327.2716,327.5061,327.2716,327.34,1049.0
2023-05-22 12:30:00,335.05,335.43,335.05,335.21,3011.0,327.3595,327.7308,327.3595,327.5159,3011.0
2023-05-22 12:35:00,335.13,335.19,335.02,335.16,1000.0,327.4377,327.4963,327.3302,327.467,1000.0
2023-05-22 12:40:00,334.91,334.92,334.52,334.82,1582.0,327.2227,327.2325,326.8417,327.1348,1582.0
2023-05-22 12:45:00,334.77,334.79,334.6,334.6,1233.0,327.086,327.1055,326.9199,326.9199,1233.0
2023-05-22 12:50:00,334.63,335.05,334.59,334.87,1500.0,326.9492,327.3595,326.9101,327.1837,1500.0
2023-05-22 12:55:00,334.81,335.03,334.81,334.93,2226.0,327.125,327.34,327.125,327.2423,2226.0
2023-05-22 13:00:00,335.0,335.42,335.0,335.42,1335.0,327.3107,327.721,327.3107,327.721,1335.0
2023-05-22 13:05:00,335.33,335.65,335.27,335.61,1400.0,327.6331,327.9458,327.5745,327.9067,1400.0
2023-05-22 13:10:00,335.53,335.67,334.39,334.4,5124.0,327.8285,327.9653,326.7147,326.7244,5124.0
2023-05-22 13:15:00,334.36,334.91,334.2,334.84,2903.0,326.6854,327.2227,326.529,327.1543,2903.0
2023-05-22 13:20:00,335.01,335.13,334.92,335.13,400.0,327.3204,327.4377,327.2325,327.4377,400.0
2023-05-22 13:25:00,335.08,335.08,334.45,334.56,1578.0,327.3888,327.3888,326.7733,326.8808,1578.0
2023-05-22 13:30:00,334.45,334.71,334.35,334.5,1914.0,326.7733,327.0273,326.6756,326.8222,1914.0
2023-05-22 13:35:00,334.62,334.66,334.45,334.45,900.0,326.9394,326.9785,326.7733,326.7733,900.0
2023-05-22 13:40:00,334.61,334.82,334.61,334.81,1677.0,326.9296,327.1348,326.9296,327.125,1677.0
2023-05-22 13:45:00,334.88,334.88,334.56,334.57,1686.0,327.1934,327.1934,326.8808,326.8905,1686.0
2023-05-22 13:50:00,334.57,334.66,334.23,334.47,1500.0,326.8905,326.9785,326.5583,326.7928,1500.0
2023-05-22 13:55:00,334.53,334.76,334.46,334.64,1200.0,326.8515,327.0762,326.7831,326.9589,1200.0
2023-05-22 14:00:00,334.45,334.86,334.45,334.86,1476.0,326.7733,327.1739,326.7733,327.1739,1476.0
2023-05-22 14:05:00,334.76,334.9,334.76,334.87,1000.0,327.0762,327.213,327.0762,327.1837,1000.0
2023-05-22 14:10:00,334.85,334.9,334.51,334.51,1305.0,327.1641,327.213,326.8319,326.8319,1305.0
2023-05-22 14:15:00,334.45,335.0,334.45,334.93,2171.0,326.7733,327.3107,326.7733,327.2423,2171.0
2023-05-22 14:20:00,334.87,335.01,334.86,335.0,1205.0,327.1837,327.3204,327.1739,327.3107,1205.0
2023-05-22 14:25:00,335.02,335.46,335.02,335.46,1327.0,327.3302,327.7601,327.3302,327.7601,1327.0
2023-05-22 14:30:00,335.47,335.74,335.31,335.74,1322.0,327.7699,328.0337,327.6136,328.0337,1322.0
2023-05-22 14:35:00,335.57,335.57,334.93,334.93,1400.0,327.8676,327.8676,327.2423,327.2423,1400.0
2023-05-22 14:40:00,334.96,335.43,334.87,335.43,2300.0,327.2716,327.7308,327.1837,327.7308,2300.0
2023-05-22 14:45:00,335.18,335.51,335.16,335.51,1200.0,327.4865,327.809,327.467,327.809,1200.0
2023-05-22 14:50:00,335.53,335.95,335.53,335.73,1859.0,327.8285,328.2389,327.8285,328.0239,1859.0
2023-05-22 14:55:00,335.67,335.74,335.23,335.44,3015.0,327.9653,328.0337,327.5354,327.7406,3015.0
2023-05-22 15:00:00,335.58,335.71,335.48,335.49,1200.0,327.8774,328.0044,327.7797,327.7894,1200.0
2023-05-22 15:05:00,335.47,335.81,335.47,335.72,3045.0,327.7699,328.1021,327.7699,328.0141,3045.0
2023-05-22 15:10:00,335.64,335.96,335.49,335.73,4080.0,327.936,328.2486,327.7894,328.0239,4080.0
2023-05-22 15:15:00,335.58,335.63,335.32,335.49,3153.0,327.8774,327.9262,327.6233,327.7894,3153.0
2023-05-22 15:20:00,335.49,335.49,335.02,335.04,2492.0,327.7894,327.7894,327.3302,327.3498,2492.0
2023-05-22 15:25:00,335.03,335.04,334.71,335.02,4404.0,327.34,327.3498,327.0273,327.3302,4404.0
2023-05-22 15:30:00,334.94,334.94,334.46,334.74,5004.0,327.2521,327.2521,326.7831,327.0566,5004.0
2023-05-22 15:35:00,334.7,334.79,334.53,334.61,2086.0,327.0176,327.1055,326.8515,326.9296,2086.0
2023-05-22 15:40:00,334.63,334.81,334.41,334.6,4679.0,326.9492,327.125,326.7342,326.9199,4679.0
2023-05-22 15:45:00,334.61,334.81,334.48,334.67,10865.0,326.9296,327.125,326.8026,326.9882,10865.0
2023-05-22 15:50:00,334.69,335.44,334.65,334.92,21841.0,327.0078,327.7406,326.9687,327.2325,21841.0
2023-05-22 15:55:00,334.99,335.18,334.03,334.25,63685.0,327.3009,327.4865,326.3629,326.5779,63685.0
2023-05-23 09:30:00,331.84,333.37,331.57,331.71,8253.0,324.2232,325.7181,323.9594,324.0962,8253.0
2023-05-23 09:35:00,331.46,331.46,329.0,329.0,6409.0,323.8519,323.8519,321.4484,321.4484,6409.0
2023-05-23 09:40:00,328.97,329.91,328.72,329.91,5220.0,321.4191,322.3375,321.1748,322.3375,5220.0
2023-05-23 09:45:00,330.27,330.58,329.76,330.52,3605.0,322.6892,322.9921,322.1909,322.9335,3605.0
2023-05-23 09:50:00,330.65,331.04,329.94,330.02,3736.0,323.0605,323.4416,322.3668,322.445,3736.0
2023-05-23 09:55:00,329.99,330.36,329.6,329.89,15054.0,322.4157,322.7772,322.0346,322.318,15054.0
2023-05-23 10:00:00,329.74,330.51,329.07,329.89,6770.0,322.1714,322.9237,321.5168,322.318,6770.0
2023-05-23 10:05:00,330.06,330.73,329.98,330.63,2964.0,322.4841,323.1387,322.4059,323.041,2964.0
2023-05-23 10:10:00,330.41,330.81,330.4,330.8,3157.0,322.826,323.2168,322.8163,323.2071,3157.0
2023-05-23 10:15:00,330.9,330.91,330.22,330.87,3962.0,323.3048,323.3146,322.6404,323.2755,3962.0
2023-05-23 10:20:00,330.7,331.24,330.47,331.21,3329.0,323.1094,323.637,322.8847,323.6077,3329.0
2023-05-23 10:25:00,331.39,332.18,331.39,332.18,2115.0,323.7835,324.5554,323.7835,324.5554,2115.0
2023-05-23 10:30:00,332.27,332.88,332.19,332.88,3251.0,324.6433,325.2393,324.5652,325.2393,3251.0
2023-05-23 10:35:00,332.88,333.12,332.37,332.99,2339.0,325.2393,325.4738,324.741,325.3468,2339.0
2023-05-23 10:40:00,333.08,333.08,332.03,332.04,1900.0,325.4347,325.4347,324.4088,324.4186,1900.0
2023-05-23 10:45:00,331.92,332.25,331.92,332.03,1477.0,324.3014,324.6238,324.3014,324.4088,1477.0
2023-05-23 10:50:00,331.95,332.04,331.23,331.31,2673.0,324.3307,324.4186,323.6272,323.7054,2673.0
2023-05-23 10:55:00,331.37,331.7,331.36,331.59,1380.0,323.764,324.0864,323.7542,323.9789,1380.0
2023-05-23 11:00:00,331.45,332.05,331.45,331.72,1610.0,323.8422,324.4284,323.8422,324.106,1610.0
2023-05-23 11:05:00,331.82,331.9,331.63,331.84,2563.0,324.2037,324.2818,324.018,324.2232,2563.0
2023-05-23 11:10:00,331.93,331.96,331.59,331.59,1432.0,324.3111,324.3405,323.9789,323.9789,1432.0
2023-05-23 11:15:00,331.67,332.41,331.67,332.24,4108.0,324.0571,324.7801,324.0571,324.614,4108.0
2023-05-23 11:20:00,332.28,333.04,332.25,332.81,2060.0,324.6531,325.3957,324.6238,325.1709,2060.0
2023-05-23 11:25:00,332.9,333.07,332.8,333.05,1410.0,325.2589,325.425,325.1612,325.4054,1410.0
2023-05-23 11:30:00,333.18,333.19,332.62,332.63,2515.0,325.5324,325.5422,324.9853,324.9951,2515.0
2023-05-23 11:35:00,332.59,333.23,332.59,333.13,2100.0,324.956,325.5813,324.956,325.4836,2100.0
2023-05-23 11:40:00,333.31,333.4,333.0,333.08,2772.0,325.6595,325.7474,325.3566,325.4347,2772.0
2023-05-23 11:45:00,333.19,333.42,333.17,333.42,2504.0,325.5422,325.7669,325.5227,325.7669,2504.0
2023-05-23 11:50:00,333.28,333.45,333.22,333.31,2700.0,325.6302,325.7963,325.5715,325.6595,2700.0
2023-05-23 11:55:00,333.31,333.48,332.92,332.93,3215.0,325.6595,325.8256,325.2784,325.2882,3215.0
2023-05-23 12:00:00,332.93,333.15,332.77,332.99,835.0,325.2882,325.5031,325.1319,325.3468,835.0
2023-05-23 12:05:00,332.73,332.74,332.41,332.41,1735.0,325.0928,325.1025,324.7801,324.7801,1735.0
2023-05-23 12:10:00,332.34,332.62,332.19,332.62,2572.0,324.7117,324.9853,324.5652,324.9853,2572.0
2023-05-23 12:15:00,332.5,332.67,332.44,332.6,3374.0,324.8681,325.0342,324.8094,324.9658,3374.0
2023-05-23 12:20:00,332.67,332.87,332.65,332.87,1400.0,325.0342,325.2296,325.0146,325.2296,1400.0
2023-05-23 12:25:00,332.77,332.77,332.27,332.37,3000.0,325.1319,325.1319,324.6433,324.741,3000.0
2023-05-23 12:30:00,332.49,332.77,332.42,332.42,1718.0,324.8583,325.1319,324.7899,324.7899,1718.0
2023-05-23 12:35:00,332.34,332.34,331.37,331.52,2412.0,324.7117,324.7117,323.764,323.9106,2412.0
2023-05-23 12:40:00,331.72,331.72,331.21,331.29,2187.0,324.106,324.106,323.6077,323.6858,2187.0
2023-05-23 12:45:00,330.98,331.3,330.7,331.03,1300.0,323.3829,323.6956,323.1094,323.4318,1300.0
2023-05-23 12:50:00,331.05,331.23,330.97,331.23,1408.0,323.4513,323.6272,323.3732,323.6272,1408.0
2023-05-23 12:55:00,331.17,331.48,331.17,331.35,4485.0,323.5686,323.8715,323.5686,323.7445,4485.0
2023-05-23 13:00:00,331.41,331.48,331.07,331.26,1400.0,323.8031,323.8715,323.4709,323.6565,1400.0
2023-05-23 13:05:00,331.18,332.2,331.18,332.2,5525.0,323.5784,324.5749,323.5784,324.5749,5525.0
2023-05-23 13:10:00,332.11,332.11,331.67,331.67,3029.0,324.487,324.487,324.0571,324.0571,3029.0
2023-05-23 13:15:00,332.09,332.27,331.97,332.05,3027.0,324.4675,324.6433,324.3502,324.4284,3027.0
2023-05-23 13:20:00,332.13,332.14,331.53,331.54,2038.0,324.5066,324.5163,323.9203,323.9301,2038.0
2023-05-23 13:25:00,331.63,331.94,330.68,330.68,10371.0,324.018,324.3209,323.0898,323.0898,10371.0
2023-05-23 13:30:00,330.68,330.69,330.25,330.4,1850.0,323.0898,323.0996,322.6697,322.8163,1850.0
2023-05-23 13:35:00,330.49,331.01,330.49,331.0,2192.0,322.9042,323.4123,322.9042,323.4025,2192.0
2023-05-23 13:40:00,331.08,331.88,331.08,331.68,4342.0,323.4807,324.2623,323.4807,324.0669,4342.0
2023-05-23 13:45:00,331.85,331.96,331.57,331.75,2964.0,324.233,324.3405,323.9594,324.1353,2964.0
2023-05-23 13:50:00,331.7,331.72,331.07,331.28,3457.0,324.0864,324.106,323.4709,323.6761,3457.0
2023-05-23 13:55:00,331.16,331.19,330.97,331.18,1058.0,323.5588,323.5881,323.3732,323.5784,1058.0
2023-05-23 14:00:00,330.93,331.33,330.79,331.18,4536.0,323.3341,323.7249,323.1973,323.5784,4536.0
2023-05-23 14:05:00,331.11,331.18,330.62,330.76,5351.0,323.51,323.5784,323.0312,323.168,5351.0
2023-05-23 14:10:00,330.55,330.66,329.51,329.84,8600.0,322.9628,323.0703,321.9467,322.2691,8600.0
2023-05-23 14:15:00,329.82,330.28,329.75,330.28,8442.0,322.2496,322.699,322.1812,322.699,8442.0
2023-05-23 14:20:00,330.19,330.33,328.52,328.62,3900.0,322.6111,322.7479,320.9794,321.0771,3900.0
2023-05-23 14:25:00,328.43,329.13,327.88,328.71,3220.0,320.8915,321.5754,320.3541,321.1651,3220.0
2023-05-23 14:30:00,328.56,329.15,328.56,328.87,1000.0,321.0185,321.595,321.0185,321.3214,1000.0
2023-05-23 14:35:00,328.88,328.95,328.56,328.74,1722.0,321.3311,321.3995,321.0185,321.1944,1722.0
2023-05-23 14:40:00,328.75,329.01,328.49,328.78,4682.0,321.2041,321.4582,320.9501,321.2334,4682.0
2023-05-23 14:45:00,328.82,329.69,328.69,329.69,4228.0,321.2725,322.1226,321.1455,322.1226,4228.0
2023-05-23 14:50:00,329.5,330.08,329.41,329.94,3900.0,321.9369,322.5036,321.849,322.3668,3900.0
2023-05-23 14:55:00,330.03,330.21,329.66,329.92,2778.0,322.4548,322.6306,322.0932,322.3473,2778.0
2023-05-23 15:00:00,330.04,330.05,329.27,329.5,2661.0,322.4645,322.4743,321.7122,321.9369,2661.0
2023-05-23 15:05:00,329.49,329.62,329.16,329.45,1945.0,321.9271,322.0542,321.6047,321.8881,1945.0
2023-05-23 15:10:00,329.57,330.07,329.57,330.07,1450.0,322.0053,322.4938,322.0053,322.4938,1450.0
2023-05-23 15:15:00,330.25,330.25,329.35,329.42,2250.0,322.6697,322.6697,321.7904,321.8588,2250.0
2023-05-23 15:20:00,329.15,330.0,329.02,329.99,7375.0,321.595,322.4254,321.4679,322.4157,7375.0
2023-05-23 15:25:00,329.94,330.44,329.93,330.44,4483.0,322.3668,322.8553,322.357,322.8553,4483.0
2023-05-23 15:30:00,330.47,330.47,330.15,330.15,5041.0,322.8847,322.8847,322.572,322.572,5041.0
2023-05-23 15:35:00,330.38,330.38,329.77,329.88,4326.0,322.7967,322.7967,322.2007,322.3082,4326.0
2023-05-23 15:40:00,329.8,330.03,329.52,329.71,4249.0,322.23,322.4548,321.9565,322.1421,4249.0
2023-05-23 15:45:00,329.76,330.24,329.61,330.12,9474.0,322.1909,322.6599,322.0444,322.5427,9474.0
2023-05-23 15:50:00,330.03,330.09,328.83,328.99,10551.0,322.4548,322.5134,321.2823,321.4386,10551.0
2023-05-23 15:55:00,328.9,329.22,328.35,328.6,47944.0,321.3507,321.6633,320.8133,321.0576,47944.0
2023-05-24 09:30:00,327.06,328.76,326.01,327.11,11163.0,319.5529,321.2139,318.527,319.6018,11163.0
2023-05-24 09:35:00,326.95,326.95,326.08,326.46,4278.0,319.4454,319.4454,318.5954,318.9667,4278.0
2023-05-24 09:40:00,326.41,326.72,325.81,326.63,5469.0,318.9178,319.2207,318.3316,319.1328,5469.0
2023-05-24 09:45:00,326.76,327.18,325.72,325.96,5168.0,319.2598,319.6702,318.2437,318.4782,5168.0
2023-05-24 09:50:00,325.85,325.85,324.83,324.94,3386.0,318.3707,318.3707,317.3741,317.4816,3386.0
2023-05-24 09:55:00,324.89,325.43,324.7,324.89,4527.0,317.4327,317.9603,317.2471,317.4327,4527.0
2023-05-24 10:00:00,324.52,325.31,324.44,325.05,4362.0,317.0712,317.8431,316.9931,317.5891,4362.0
2023-05-24 10:05:00,325.16,325.57,324.83,324.83,3200.0,317.6965,318.0971,317.3741,317.3741,3200.0
2023-05-24 10:10:00,324.84,325.58,324.69,325.57,1506.0,317.3839,318.1069,317.2373,318.0971,1506.0
2023-05-24 10:15:00,325.48,326.09,325.04,325.95,2481.0,318.0092,318.6052,317.5793,318.4684,2481.0
2023-05-24 10:20:00,325.92,326.25,324.97,325.16,4100.0,318.4391,318.7615,317.5109,317.6965,4100.0
2023-05-24 10:25:00,325.23,326.1,325.15,325.88,2500.0,317.7649,318.615,317.6868,318.4,2500.0
2023-05-24 10:30:00,326.05,326.63,326.05,326.63,1900.0,318.5661,319.1328,318.5661,319.1328,1900.0
2023-05-24 10:35:00,326.89,327.28,326.89,327.12,4912.0,319.3868,319.7679,319.3868,319.6115,4912.0
2023-05-24 10:40:00,327.18,328.1,326.76,328.1,3502.0,319.6702,320.5691,319.2598,320.5691,3502.0
2023-05-24 10:45:00,327.87,327.87,326.71,326.73,5059.0,320.3443,320.3443,319.211,319.2305,5059.0
2023-05-24 10:50:00,326.96,327.52,326.8,327.46,3740.0,319.4552,320.0024,319.2989,319.9437,3740.0
2023-05-24 10:55:00,327.49,327.55,326.4,326.4,3149.0,319.9731,320.0317,318.9081,318.9081,3149.0
2023-05-24 11:00:00,326.48,326.52,325.96,326.1,1400.0,318.9862,319.0253,318.4782,318.615,1400.0
2023-05-24 11:05:00,325.94,325.96,325.54,325.54,2744.0,318.4586,318.4782,318.0678,318.0678,2744.0
2023-05-24 11:10:00,325.47,325.86,325.25,325.27,1869.0,317.9994,318.3805,317.7845,317.804,1869.0
2023-05-24 11:15:00,325.1,325.21,324.87,325.21,1874.0,317.6379,317.7454,317.4132,317.7454,1874.0
2023-05-24 11:20:00,325.32,326.37,325.32,326.04,3331.0,317.8529,318.8788,317.8529,318.5563,3331.0
2023-05-24 11:25:00,326.02,326.84,325.94,325.94,32480.0,318.5368,319.338,318.4586,318.4586,32480.0
2023-05-24 11:30:00,325.95,325.95,324.55,324.65,4795.0,318.4684,318.4684,317.1005,317.1982,4795.0
2023-05-24 11:35:00,324.6,324.77,324.42,324.65,1425.0,317.1494,317.3155,316.9735,317.1982,1425.0
2023-05-24 11:40:00,324.79,324.99,324.0,324.12,4645.0,317.335,317.5304,316.5632,316.6804,4645.0
2023-05-24 11:45:00,323.83,324.03,323.61,323.81,3005.0,316.3971,316.5925,316.1821,316.3775,3005.0
2023-05-24 11:50:00,323.97,324.43,323.7,324.07,3067.0,316.5338,316.9833,316.27,316.6316,3067.0
2023-05-24 11:55:00,324.04,324.32,323.68,324.32,1805.0,316.6022,316.8758,316.2505,316.8758,1805.0
2023-05-24 12:00:00,324.31,324.6,324.17,324.34,2824.0,316.866,317.1494,316.7293,316.8954,2824.0
2023-05-24 12:05:00,324.16,324.45,323.89,324.07,1836.0,316.7195,317.0028,316.4557,316.6316,1836.0
2023-05-24 12:10:00,324.15,324.15,323.28,323.53,2527.0,316.7097,316.7097,315.8597,316.1039,2527.0
2023-05-24 12:15:00,323.39,323.65,323.31,323.31,1554.0,315.9672,316.2212,315.889,315.889,1554.0
2023-05-24 12:20:00,323.4,323.47,323.32,323.47,799.0,315.9769,316.0453,315.8988,316.0453,799.0
2023-05-24 12:25:00,323.69,323.78,323.68,323.75,1000.0,316.2603,316.3482,316.2505,316.3189,1000.0
2023-05-24 12:30:00,323.86,323.86,323.51,323.74,2106.0,316.4264,316.4264,316.0844,316.3091,2106.0
2023-05-24 12:35:00,323.7,323.79,323.45,323.6,1000.0,316.27,316.358,316.0258,316.1723,1000.0
2023-05-24 12:40:00,323.81,324.13,323.74,323.74,2457.0,316.3775,316.6902,316.3091,316.3091,2457.0
2023-05-24 12:45:00,323.66,323.83,323.48,323.64,1105.0,316.231,316.3971,316.0551,316.2114,1105.0
2023-05-24 12:50:00,323.21,323.58,323.21,323.56,687.0,315.7913,316.1528,315.7913,316.1333,687.0
2023-05-24 12:55:00,323.37,323.51,323.2,323.2,943.0,315.9476,316.0844,315.7815,315.7815,943.0
2023-05-24 13:00:00,323.08,323.2,322.48,322.68,3142.0,315.6643,315.7815,315.078,315.2735,3142.0
2023-05-24 13:05:00,322.37,322.42,322.22,322.28,915.0,314.9706,315.0194,314.824,314.8826,915.0
2023-05-24 13:10:00,322.05,322.17,321.83,321.83,800.0,314.6579,314.7752,314.443,314.443,800.0
2023-05-24 13:15:00,321.86,322.44,321.86,322.44,1500.0,314.4723,315.039,314.4723,315.039,1500.0
2023-05-24 13:20:00,322.57,323.2,322.57,322.72,2095.0,315.166,315.7815,315.166,315.3125,2095.0
2023-05-24 13:25:00,322.53,322.81,322.39,322.81,1518.0,315.1269,315.4005,314.9901,315.4005,1518.0
2023-05-24 13:30:00,322.97,323.17,322.71,323.0,3322.0,315.5568,315.7522,315.3028,315.5861,3322.0
2023-05-24 13:35:00,322.84,323.25,322.84,323.21,1429.0,315.4298,315.8304,315.4298,315.7913,1429.0
2023-05-24 13:40:00,323.4,323.56,323.39,323.56,600.0,315.9769,316.1333,315.9672,316.1333,600.0
2023-05-24 13:45:00,323.69,323.71,322.74,322.74,3235.0,316.2603,316.2798,315.3321,315.3321,3235.0
2023-05-24 13:50:00,322.82,323.23,322.82,323.22,600.0,315.4102,315.8108,315.4102,315.8011,600.0
2023-05-24 13:55:00,323.3,323.33,323.06,323.21,1000.0,315.8792,315.9085,315.6447,315.7913,1000.0
2023-05-24 14:00:00,323.34,323.6,323.06,323.1,2176.0,315.9183,316.1723,315.6447,315.6838,2176.0
2023-05-24 14:05:00,323.29,323.54,323.18,323.28,1119.0,315.8695,316.1137,315.762,315.8597,1119.0
2023-05-24 14:10:00,323.27,323.27,322.8,323.19,2736.0,315.8499,315.8499,315.3907,315.7718,2736.0
2023-05-24 14:15:00,323.36,323.36,322.66,322.8,3427.0,315.9378,315.9378,315.2539,315.3907,3427.0
2023-05-24 14:20:00,322.99,322.99,322.39,322.54,2100.0,315.5763,315.5763,314.9901,315.1367,2100.0
2023-05-24 14:25:00,322.56,322.56,322.0,322.2,2000.0,315.1562,315.1562,314.6091,314.8045,2000.0
2023-05-24 14:30:00,322.04,322.21,321.95,322.19,2446.0,314.6481,314.8142,314.5602,314.7947,2446.0
2023-05-24 14:35:00,322.31,322.82,322.21,322.81,2776.0,314.912,315.4102,314.8142,315.4005,2776.0
2023-05-24 14:40:00,322.75,322.77,322.29,322.3,2546.0,315.3419,315.3614,314.8924,314.9022,2546.0
2023-05-24 14:45:00,322.3,322.63,322.29,322.48,2100.0,314.9022,315.2246,314.8924,315.078,2100.0
2023-05-24 14:50:00,322.33,322.61,321.95,322.19,10216.0,314.9315,315.2051,314.5602,314.7947,10216.0
2023-05-24 14:55:00,322.06,322.06,321.46,321.7,3452.0,314.6677,314.6677,314.0815,314.316,3452.0
2023-05-24 15:00:00,321.74,321.74,321.15,321.41,3204.0,314.355,314.355,313.7786,314.0326,3204.0
2023-05-24 15:05:00,321.44,321.86,321.3,321.86,8954.0,314.0619,314.4723,313.9251,314.4723,8954.0
2023-05-24 15:10:00,321.7,322.25,321.7,322.25,2743.0,314.316,314.8533,314.316,314.8533,2743.0
2023-05-24 15:15:00,322.27,323.29,322.26,323.03,3668.0,314.8729,315.8695,314.8631,315.6154,3668.0
2023-05-24 15:20:00,323.18,323.62,322.86,322.95,7804.0,315.762,316.1919,315.4493,315.5373,7804.0
2023-05-24 15:25:00,323.2,323.34,322.66,322.66,3111.0,315.7815,315.9183,315.2539,315.2539,3111.0
2023-05-24 15:30:00,322.55,323.49,322.51,323.01,11565.0,315.1464,316.0649,315.1074,315.5959,11565.0
2023-05-24 15:35:00,322.98,322.98,322.11,322.51,10465.0,315.5666,315.5666,314.7165,315.1074,10465.0
2023-05-24 15:40:00,322.55,322.66,322.18,322.31,6330.0,315.1464,315.2539,314.7849,314.912,6330.0
2023-05-24 15:45:00,322.06,322.64,321.64,322.53,14102.0,314.6677,315.2344,314.2573,315.1269,14102.0
2023-05-24 15:50:00,322.42,322.42,321.54,321.86,11470.0,315.0194,315.0194,314.1596,314.4723,11470.0
2023-05-24 15:55:00,321.77,322.34,321.45,322.13,25906.0,314.3843,314.9413,314.0717,314.7361,25906.0
2023-05-25 09:30:00,323.94,325.94,323.71,325.92,8249.0,316.5045,318.4586,316.2798,318.4391,8249.0
2023-05-25 09:35:00,325.06,325.75,324.62,325.37,6618.0,317.5988,318.273,317.1689,317.9017,6618.0
2023-05-25 09:40:00,324.98,326.06,324.66,325.71,8019.0,317.5207,318.5759,317.208,318.2339,8019.0
2023-05-25 09:45:00,325.94,327.57,325.91,326.37,7137.0,318.4586,320.0512,318.4293,318.8788,7137.0
2023-05-25 09:50:00,325.94,326.92,325.62,326.91,4538.0,318.4586,319.4161,318.146,319.4064,4538.0
2023-05-25 09:55:00,326.67,328.41,326.66,328.18,5232.0,319.1719,320.8719,319.1621,320.6472,5232.0
2023-05-25 10:00:00,327.87,328.58,327.38,328.21,6592.0,320.3443,321.038,319.8656,320.6765,6592.0
2023-05-25 10:05:00,328.22,328.48,326.07,326.07,4194.0,320.6863,320.9403,318.5856,318.5856,4194.0
2023-05-25 10:10:00,326.03,326.54,325.79,325.79,6506.0,318.5466,319.0449,318.3121,318.3121,6506.0
2023-05-25 10:15:00,325.81,327.06,325.81,326.67,5214.0,318.3316,319.5529,318.3316,319.1719,5214.0
2023-05-25 10:20:00,326.71,327.12,326.33,326.73,6418.0,319.211,319.6115,318.8397,319.2305,6418.0
2023-05-25 10:25:00,326.85,327.72,326.81,327.34,6754.0,319.3477,320.1978,319.3087,319.8265,6754.0
2023-05-25 10:30:00,327.39,327.48,326.69,326.87,4314.0,319.8753,319.9633,319.1914,319.3673,4314.0
2023-05-25 10:35:00,326.69,327.57,326.48,327.44,7513.0,319.1914,320.0512,318.9862,319.9242,7513.0
2023-05-25 10:40:00,327.7,327.9,327.47,327.47,3158.0,320.1782,320.3736,319.9535,319.9535,3158.0
2023-05-25 10:45:00,327.65,327.83,326.87,327.0,4955.0,320.1294,320.3052,319.3673,319.4943,4955.0
2023-05-25 10:50:00,327.17,327.3,325.83,326.29,6723.0,319.6604,319.7874,318.3512,318.8006,6723.0
2023-05-25 10:55:00,326.27,326.27,325.36,325.69,2178.0,318.7811,318.7811,317.8919,318.2144,2178.0
2023-05-25 11:00:00,326.12,326.78,326.11,326.78,4120.0,318.6345,319.2793,318.6247,319.2793,4120.0
2023-05-25 11:05:00,326.87,326.94,326.33,326.6,4450.0,319.3673,319.4357,318.8397,319.1035,4450.0
2023-05-25 11:10:00,326.3,326.3,325.71,326.06,4088.0,318.8104,318.8104,318.2339,318.5759,4088.0
2023-05-25 11:15:00,325.94,325.94,324.44,324.44,1325.0,318.4586,318.4586,316.9931,316.9931,1325.0
2023-05-25 11:20:00,324.47,324.49,324.0,324.18,2901.0,317.0224,317.0419,316.5632,316.739,2901.0
2023-05-25 11:25:00,324.23,324.36,323.95,323.95,2586.0,316.7879,316.9149,316.5143,316.5143,2586.0
2023-05-25 11:30:00,324.07,324.33,323.21,323.5,3471.0,316.6316,316.8856,315.7913,316.0746,3471.0
2023-05-25 11:35:00,323.51,323.8,323.51,323.53,1810.0,316.0844,316.3678,316.0844,316.1039,1810.0
2023-05-25 11:40:00,323.45,324.17,323.37,324.16,2265.0,316.0258,316.7293,315.9476,316.7195,2265.0
2023-05-25 11:45:00,324.24,324.26,323.94,324.09,1100.0,316.7977,316.8172,316.5045,316.6511,1100.0
2023-05-25 11:50:00,324.1,324.4,323.93,324.11,3175.0,316.6609,316.954,316.4948,316.6706,3175.0
2023-05-25 11:55:00,324.09,324.41,323.85,324.37,1875.0,316.6511,316.9637,316.4166,316.9247,1875.0
2023-05-25 12:00:00,324.7,324.88,324.53,324.79,1786.0,317.2471,317.423,317.081,317.335,1786.0
2023-05-25 12:05:00,324.96,325.09,324.79,324.96,1001.0,317.5011,317.6281,317.335,317.5011,1001.0
2023-05-25 12:10:00,325.33,325.47,325.11,325.44,800.0,317.8626,317.9994,317.6477,317.9701,800.0
2023-05-25 12:15:00,325.56,325.68,325.45,325.61,2968.0,318.0874,318.2046,317.9799,318.1362,2968.0
2023-05-25 12:20:00,325.66,325.93,325.25,325.25,6071.0,318.1851,318.4489,317.7845,317.7845,6071.0
2023-05-25 12:25:00,325.22,325.29,325.01,325.28,3479.0,317.7552,317.8236,317.55,317.8138,3479.0
2023-05-25 12:30:00,325.36,325.39,324.75,324.82,4189.0,317.8919,317.9213,317.2959,317.3643,4189.0
2023-05-25 12:35:00,324.98,325.23,324.91,325.14,1600.0,317.5207,317.7649,317.4523,317.677,1600.0
2023-05-25 12:40:00,325.4,325.75,325.36,325.36,1921.0,317.931,318.273,317.8919,317.8919,1921.0
2023-05-25 12:45:00,325.3,325.4,324.92,325.23,47902.0,317.8333,317.931,317.462,317.7649,47902.0
2023-05-25 12:50:00,325.41,325.7,325.35,325.55,1700.0,317.9408,318.2241,317.8822,318.0776,1700.0
2023-05-25 12:55:00,325.4,325.95,325.19,325.34,3287.0,317.931,318.4684,317.7258,317.8724,3287.0
2023-05-25 13:00:00,325.46,325.52,325.35,325.48,3044.0,317.9896,318.0483,317.8822,318.0092,3044.0
2023-05-25 13:05:00,325.39,325.75,325.29,325.68,2602.0,317.9213,318.273,317.8236,318.2046,2602.0
2023-05-25 13:10:00,325.78,325.88,325.69,325.78,1100.0,318.3023,318.4,318.2144,318.3023,1100.0
2023-05-25 13:15:00,325.75,326.26,325.75,325.82,2175.0,318.273,318.7713,318.273,318.3414,2175.0
2023-05-25 13:20:00,325.94,326.4,325.94,326.4,2610.0,318.4586,318.9081,318.4586,318.9081,2610.0
2023-05-25 13:25:00,326.53,326.64,326.21,326.46,3600.0,319.0351,319.1426,318.7224,318.9667,3600.0
2023-05-25 13:30:00,326.45,326.82,326.45,326.72,3573.0,318.9569,319.3184,318.9569,319.2207,3573.0
2023-05-25 13:35:00,326.85,326.88,325.99,326.28,2500.0,319.3477,319.3771,318.5075,318.7908,2500.0
2023-05-25 13:40:00,326.19,326.6,326.16,326.36,1200.0,318.7029,319.1035,318.6736,318.869,1200.0
2023-05-25 13:45:00,326.44,326.45,325.99,325.99,1900.0,318.9472,318.9569,318.5075,318.5075,1900.0
2023-05-25 13:50:00,325.96,326.01,325.38,325.42,2100.0,318.4782,318.527,317.9115,317.9506,2100.0
2023-05-25 13:55:00,325.43,325.89,325.43,325.89,1070.0,317.9603,318.4098,317.9603,318.4098,1070.0
2023-05-25 14:00:00,326.03,327.45,326.0,326.0,2908.0,318.5466,319.934,318.5173,318.5173,2908.0
2023-05-25 14:05:00,326.08,326.16,325.64,325.78,3142.0,318.5954,318.6736,318.1655,318.3023,3142.0
2023-05-25 14:10:00,325.9,326.55,325.81,326.55,4411.0,318.4195,319.0546,318.3316,319.0546,4411.0
2023-05-25 14:15:00,326.57,326.97,326.57,326.65,1200.0,319.0742,319.465,319.0742,319.1523,1200.0
2023-05-25 14:20:00,326.53,326.89,326.4,326.54,3241.0,319.0351,319.3868,318.9081,319.0449,3241.0
2023-05-25 14:25:00,326.41,327.22,326.41,327.0,3801.0,318.9178,319.7093,318.9178,319.4943,3801.0
2023-05-25 14:30:00,327.18,327.39,326.79,326.81,8167.0,319.6702,319.8753,319.2891,319.3087,8167.0
2023-05-25 14:35:00,326.79,326.81,326.56,326.64,5585.0,319.2891,319.3087,319.0644,319.1426,5585.0
2023-05-25 14:40:00,326.57,326.96,326.21,326.64,5364.0,319.0742,319.4552,318.7224,319.1426,5364.0
2023-05-25 14:45:00,326.44,326.57,326.07,326.34,2969.0,318.9472,319.0742,318.5856,318.8494,2969.0
2023-05-25 14:50:00,326.18,326.48,326.09,326.31,1900.0,318.6931,318.9862,318.6052,318.8201,1900.0
2023-05-25 14:55:00,326.15,326.15,325.89,326.05,1629.0,318.6638,318.6638,318.4098,318.5661,1629.0
2023-05-25 15:00:00,326.24,326.35,325.81,326.06,2429.0,318.7517,318.8592,318.3316,318.5759,2429.0
2023-05-25 15:05:00,326.0,326.52,326.0,326.36,2995.0,318.5173,319.0253,318.5173,318.869,2995.0
2023-05-25 15:10:00,326.72,326.78,326.35,326.35,1625.0,319.2207,319.2793,318.8592,318.8592,1625.0
2023-05-25 15:15:00,326.33,326.33,325.9,325.9,1500.0,318.8397,318.8397,318.4195,318.4195,1500.0
2023-05-25 15:20:00,326.0,326.71,325.99,326.44,5237.0,318.5173,319.211,318.5075,318.9472,5237.0
2023-05-25 15:25:00,326.42,327.18,326.2,326.75,4041.0,318.9276,319.6702,318.7127,319.25,4041.0
2023-05-25 15:30:00,326.63,327.25,326.63,326.65,3791.0,319.1328,319.7386,319.1328,319.1523,3791.0
2023-05-25 15:35:00,326.65,326.78,326.43,326.59,3173.0,319.1523,319.2793,318.9374,319.0937,3173.0
2023-05-25 15:40:00,326.69,327.14,326.51,326.9,8104.0,319.1914,319.6311,319.0155,319.3966,8104.0
2023-05-25 15:45:00,326.95,327.49,326.69,326.89,7292.0,319.4454,319.9731,319.1914,319.3868,7292.0
2023-05-25 15:50:00,326.75,326.76,326.42,326.42,7830.0,319.25,319.2598,318.9276,318.9276,7830.0
2023-05-25 15:55:00,326.5,327.2,326.46,327.12,25992.0,319.0058,319.6897,318.9667,319.6115,25992.0
2023-05-26 09:30:00,328.58,330.88,328.58,330.13,5187.0,321.038,323.2852,321.038,322.5525,5187.0
2023-05-26 09:35:00,330.15,330.15,328.85,329.42,5300.0,322.572,322.572,321.3018,321.8588,5300.0
2023-05-26 09:40:00,329.68,330.62,329.51,330.62,2320.0,322.1128,323.0312,321.9467,323.0312,2320.0
2023-05-26 09:45:00,331.19,331.72,330.58,330.93,3330.0,323.5881,324.106,322.9921,323.3341,3330.0
2023-05-26 09:50:00,330.48,330.49,329.8,330.41,4485.0,322.8944,322.9042,322.23,322.826,4485.0
2023-05-26 09:55:00,329.9,330.19,329.49,329.88,1500.0,322.3277,322.6111,321.9271,322.3082,1500.0
2023-05-26 10:00:00,329.49,330.27,328.85,329.05,2309.0,321.9271,322.6892,321.3018,321.4972,2309.0
2023-05-26 10:05:00,329.06,330.67,329.01,330.67,2593.0,321.507,323.0801,321.4582,323.0801,2593.0
2023-05-26 10:10:00,330.45,330.69,329.89,330.07,3103.0,322.8651,323.0996,322.318,322.4938,3103.0
2023-05-26 10:15:00,330.6,331.55,330.6,331.55,1685.0,323.0117,323.9399,323.0117,323.9399,1685.0
2023-05-26 10:20:00,331.47,331.66,331.24,331.36,1732.0,323.8617,324.0473,323.637,323.7542,1732.0
2023-05-26 10:25:00,331.63,332.18,331.62,332.18,3412.0,324.018,324.5554,324.0083,324.5554,3412.0
2023-05-26 10:30:00,332.36,332.59,331.98,332.24,2947.0,324.7313,324.956,324.36,324.614,2947.0
2023-05-26 10:35:00,332.11,332.42,331.84,332.18,2502.0,324.487,324.7899,324.2232,324.5554,2502.0
2023-05-26 10:40:00,332.06,332.15,331.41,331.42,1600.0,324.4382,324.5261,323.8031,323.8128,1600.0
2023-05-26 10:45:00,331.37,331.64,331.13,331.41,2235.0,323.764,324.0278,323.5295,323.8031,2235.0
2023-05-26 10:50:00,331.59,331.64,330.95,331.63,3182.0,323.9789,324.0278,323.3536,324.018,3182.0
2023-05-26 10:55:00,331.52,331.65,331.1,331.1,2430.0,323.9106,324.0376,323.5002,323.5002,2430.0
2023-05-26 11:00:00,331.28,331.73,330.95,331.02,8449.0,323.6761,324.1157,323.3536,323.422,8449.0
2023-05-26 11:05:00,330.92,331.36,330.88,331.23,3161.0,323.3243,323.7542,323.2852,323.6272,3161.0
2023-05-26 11:10:00,331.13,331.13,330.63,330.73,3126.0,323.5295,323.5295,323.041,323.1387,3126.0
2023-05-26 11:15:00,330.69,330.69,329.79,329.8,1102.0,323.0996,323.0996,322.2203,322.23,1102.0
2023-05-26 11:20:00,329.81,329.82,329.21,329.21,2600.0,322.2398,322.2496,321.6536,321.6536,2600.0
2023-05-26 11:25:00,329.32,329.49,328.46,328.97,5806.0,321.761,321.9271,320.9208,321.4191,5806.0
2023-05-26 11:30:00,329.21,329.35,328.4,328.69,7800.0,321.6536,321.7904,320.8622,321.1455,7800.0
2023-05-26 11:35:00,328.56,329.01,328.55,329.01,2135.0,321.0185,321.4582,321.0087,321.4582,2135.0
2023-05-26 11:40:00,329.09,330.05,329.09,329.82,4070.0,321.5363,322.4743,321.5363,322.2496,4070.0
2023-05-26 11:45:00,330.0,330.0,329.65,329.71,2500.0,322.4254,322.4254,322.0835,322.1421,2500.0
2023-05-26 11:50:00,329.67,329.85,329.37,329.39,1210.0,322.103,322.2789,321.8099,321.8294,1210.0
2023-05-26 11:55:00,329.35,329.79,329.34,329.79,1473.0,321.7904,322.2203,321.7806,322.2203,1473.0
2023-05-26 12:00:00,329.89,330.58,329.89,330.58,1531.0,322.318,322.9921,322.318,322.9921,1531.0
2023-05-26 12:05:00,330.66,331.06,330.66,330.82,1438.0,323.0703,323.4611,323.0703,323.2266,1438.0
2023-05-26 12:10:00,330.95,331.03,330.6,330.62,2000.0,323.3536,323.4318,323.0117,323.0312,2000.0
2023-05-26 12:15:00,330.63,330.71,330.33,330.67,4126.0,323.041,323.1191,322.7479,323.0801,4126.0
2023-05-26 12:20:00,330.91,331.63,330.76,331.59,1108.0,323.3146,324.018,323.168,323.9789,1108.0
2023-05-26 12:25:00,331.65,332.49,331.65,331.85,3254.0,324.0376,324.8583,324.0376,324.233,3254.0
2023-05-26 12:30:00,331.98,332.56,331.98,332.17,1100.0,324.36,324.9267,324.36,324.5456,1100.0
2023-05-26 12:35:00,332.32,332.32,331.69,331.69,1600.0,324.6922,324.6922,324.0766,324.0766,1600.0
2023-05-26 12:40:00,331.7,331.7,331.49,331.55,2700.0,324.0864,324.0864,323.8812,323.9399,2700.0
2023-05-26 12:45:00,331.54,331.64,331.39,331.57,2012.0,323.9301,324.0278,323.7835,323.9594,2012.0
2023-05-26 12:50:00,331.73,331.83,331.48,331.53,3663.0,324.1157,324.2134,323.8715,323.9203,3663.0
2023-05-26 12:55:00,331.67,331.67,331.51,331.62,1106.0,324.0571,324.0571,323.9008,324.0083,1106.0
2023-05-26 13:00:00,331.83,332.07,331.83,332.0,1200.0,324.2134,324.4479,324.2134,324.3795,1200.0
2023-05-26 13:05:00,332.04,332.19,331.96,332.19,2472.0,324.4186,324.5652,324.3405,324.5652,2472.0
2023-05-26 13:10:00,332.16,332.16,331.84,331.91,2934.0,324.5359,324.5359,324.2232,324.2916,2934.0
2023-05-26 13:15:00,332.0,332.0,330.98,331.0,3668.0,324.3795,324.3795,323.3829,323.4025,3668.0
2023-05-26 13:20:00,331.23,331.41,331.16,331.35,1649.0,323.6272,323.8031,323.5588,323.7445,1649.0
2023-05-26 13:25:00,331.19,331.39,331.19,331.28,750.0,323.5881,323.7835,323.5881,323.6761,750.0
2023-05-26 13:30:00,331.32,331.82,331.32,331.66,2000.0,323.7151,324.2037,323.7151,324.0473,2000.0
2023-05-26 13:35:00,331.74,331.74,331.46,331.46,1500.0,324.1255,324.1255,323.8519,323.8519,1500.0
2023-05-26 13:40:00,331.41,331.44,331.07,331.16,1100.0,323.8031,323.8324,323.4709,323.5588,1100.0
2023-05-26 13:45:00,331.06,331.06,330.45,330.75,3351.0,323.4611,323.4611,322.8651,323.1582,3351.0
2023-05-26 13:50:00,330.79,330.88,330.43,330.81,1359.0,323.1973,323.2852,322.8456,323.2168,1359.0
2023-05-26 13:55:00,330.87,331.49,330.87,331.19,3693.0,323.2755,323.8812,323.2755,323.5881,3693.0
2023-05-26 14:00:00,331.45,331.82,331.31,331.46,3500.0,323.8422,324.2037,323.7054,323.8519,3500.0
2023-05-26 14:05:00,331.5,331.5,330.98,331.26,1729.0,323.891,323.891,323.3829,323.6565,1729.0
2023-05-26 14:10:00,331.3,331.71,331.3,331.63,2000.0,323.6956,324.0962,323.6956,324.018,2000.0
2023-05-26 14:15:00,331.65,331.92,331.63,331.86,1200.0,324.0376,324.3014,324.018,324.2427,1200.0
2023-05-26 14:20:00,332.08,332.08,331.88,331.9,2623.0,324.4577,324.4577,324.2623,324.2818,2623.0
2023-05-26 14:25:00,332.03,332.43,331.9,332.36,7044.0,324.4088,324.7997,324.2818,324.7313,7044.0
2023-05-26 14:30:00,332.45,332.53,332.14,332.5,2028.0,324.8192,324.8974,324.5163,324.8681,2028.0
2023-05-26 14:35:00,332.63,333.22,332.63,333.05,5605.0,324.9951,325.5715,324.9951,325.4054,5605.0
2023-05-26 14:40:00,333.1,333.24,333.04,333.05,6584.0,325.4543,325.5911,325.3957,325.4054,6584.0
2023-05-26 14:45:00,333.05,333.18,332.99,333.07,10153.0,325.4054,325.5324,325.3468,325.425,10153.0
2023-05-26 14:50:00,333.19,333.25,332.94,332.95,3221.0,325.5422,325.6008,325.298,325.3077,3221.0
2023-05-26 14:55:00,333.17,333.35,332.94,332.96,3329.0,325.5227,325.6985,325.298,325.3175,3329.0
2023-05-26 15:00:00,333.12,333.48,333.11,333.3,1044.0,325.4738,325.8256,325.4641,325.6497,1044.0
2023-05-26 15:05:00,333.24,333.24,332.98,333.0,1109.0,325.5911,325.5911,325.337,325.3566,1109.0
2023-05-26 15:10:00,333.02,333.15,332.78,332.78,3532.0,325.3761,325.5031,325.1416,325.1416,3532.0
2023-05-26 15:15:00,332.86,332.91,332.73,332.79,2123.0,325.2198,325.2686,325.0928,325.1514,2123.0
2023-05-26 15:20:00,332.61,332.75,332.34,332.42,3729.0,324.9755,325.1123,324.7117,324.7899,3729.0
2023-05-26 15:25:00,332.51,332.6,332.22,332.22,4027.0,324.8778,324.9658,324.5945,324.5945,4027.0
2023-05-26 15:30:00,332.46,332.76,332.33,332.56,7199.0,324.829,325.1221,324.702,324.9267,7199.0
2023-05-26 15:35:00,332.48,332.56,332.27,332.46,2525.0,324.8485,324.9267,324.6433,324.829,2525.0
2023-05-26 15:40:00,332.44,333.03,332.44,333.03,3000.0,324.8094,325.3859,324.8094,325.3859,3000.0
2023-05-26 15:45:00,333.03,333.69,333.03,333.42,7072.0,325.3859,326.0307,325.3859,325.7669,7072.0
2023-05-26 15:50:00,333.16,333.31,332.72,333.28,17894.0,325.5129,325.6595,325.083,325.6302,17894.0
2023-05-26 15:55:00,333.55,333.8,332.79,332.91,18030.0,325.894,326.1382,325.1514,325.2686,18030.0
2023-05-30 09:30:00,334.81,335.78,334.14,334.37,16697.0,327.125,328.0728,326.4704,326.6951,16697.0
2023-05-30 09:35:00,334.9,335.6,332.68,332.84,2150.0,327.213,327.8969,325.0439,325.2003,2150.0
2023-05-30 09:40:00,332.0,332.72,331.01,331.91,5295.0,324.3795,325.083,323.4123,324.2916,5295.0
2023-05-30 09:45:00,331.34,331.92,330.33,331.92,3027.0,323.7347,324.3014,322.7479,324.3014,3027.0
2023-05-30 09:50:00,332.1,333.12,332.1,332.99,1611.0,324.4772,325.4738,324.4772,325.3468,1611.0
2023-05-30 09:55:00,333.24,333.5,332.87,332.87,2750.0,325.5911,325.8451,325.2296,325.2296,2750.0
2023-05-30 10:00:00,332.63,332.68,331.04,331.61,3801.0,324.9951,325.0439,323.4416,323.9985,3801.0
2023-05-30 10:05:00,331.61,331.77,330.76,331.31,5163.0,323.9985,324.1548,323.168,323.7054,5163.0
2023-05-30 10:10:00,331.05,331.82,330.29,331.82,4982.0,323.4513,324.2037,322.7088,324.2037,4982.0
2023-05-30 10:15:00,331.86,333.28,331.86,333.25,4758.0,324.2427,325.6302,324.2427,325.6008,4758.0
2023-05-30 10:20:00,333.26,333.49,332.35,332.48,6591.0,325.6106,325.8353,324.7215,324.8485,6591.0
2023-05-30 10:25:00,332.67,332.67,331.77,332.3,7618.0,325.0342,325.0342,324.1548,324.6726,7618.0
2023-05-30 10:30:00,332.47,332.48,331.54,331.54,2300.0,324.8387,324.8485,323.9301,323.9301,2300.0
2023-05-30 10:35:00,331.83,332.36,331.51,332.36,5914.0,324.2134,324.7313,323.9008,324.7313,5914.0
2023-05-30 10:40:00,332.28,332.76,332.28,332.65,3057.0,324.6531,325.1221,324.6531,325.0146,3057.0
2023-05-30 10:45:00,332.66,332.9,331.74,331.88,3102.0,325.0244,325.2589,324.1255,324.2623,3102.0
2023-05-30 10:50:00,332.14,332.43,331.72,331.73,3900.0,324.5163,324.7997,324.106,324.1157,3900.0
2023-05-30 10:55:00,331.7,332.42,331.7,332.42,1000.0,324.0864,324.7899,324.0864,324.7899,1000.0
2023-05-30 11:00:00,332.49,332.79,332.38,332.66,2413.0,324.8583,325.1514,324.7508,325.0244,2413.0
2023-05-30 11:05:00,332.77,332.77,332.36,332.37,2215.0,325.1319,325.1319,324.7313,324.741,2215.0
2023-05-30 11:10:00,332.36,332.46,331.67,332.46,4416.0,324.7313,324.829,324.0571,324.829,4416.0
2023-05-30 11:15:00,332.39,332.55,331.61,331.61,8421.0,324.7606,324.9169,323.9985,323.9985,8421.0
2023-05-30 11:20:00,331.71,331.78,331.0,331.54,7449.0,324.0962,324.1646,323.4025,323.9301,7449.0
2023-05-30 11:25:00,331.61,332.01,331.28,332.01,3400.0,323.9985,324.3893,323.6761,324.3893,3400.0
2023-05-30 11:30:00,332.09,332.19,331.86,331.86,1607.0,324.4675,324.5652,324.2427,324.2427,1607.0
2023-05-30 11:35:00,331.87,332.37,331.78,332.35,2223.0,324.2525,324.741,324.1646,324.7215,2223.0
2023-05-30 11:40:00,332.33,332.56,332.16,332.43,1421.0,324.702,324.9267,324.5359,324.7997,1421.0
2023-05-30 11:45:00,332.19,332.52,332.04,332.08,2885.0,324.5652,324.8876,324.4186,324.4577,2885.0
2023-05-30 11:50:00,332.22,332.54,331.82,332.33,2457.0,324.5945,324.9071,324.2037,324.702,2457.0
2023-05-30 11:55:00,332.51,332.98,332.51,332.98,1314.0,324.8778,325.337,324.8778,325.337,1314.0
2023-05-30 12:00:00,333.02,333.02,332.6,332.6,1918.0,325.3761,325.3761,324.9658,324.9658,1918.0
2023-05-30 12:05:00,332.53,332.53,332.25,332.27,1500.0,324.8974,324.8974,324.6238,324.6433,1500.0
2023-05-30 12:10:00,332.19,332.75,332.19,332.3,1902.0,324.5652,325.1123,324.5652,324.6726,1902.0
2023-05-30 12:15:00,332.44,332.92,332.44,332.92,1896.0,324.8094,325.2784,324.8094,325.2784,1896.0
2023-05-30 12:20:00,332.93,333.01,332.55,332.67,1804.0,325.2882,325.3664,324.9169,325.0342,1804.0
2023-05-30 12:25:00,332.57,332.73,332.08,332.52,1650.0,324.9365,325.0928,324.4577,324.8876,1650.0
2023-05-30 12:30:00,332.51,332.66,332.27,332.6,2805.0,324.8778,325.0244,324.6433,324.9658,2805.0
2023-05-30 12:35:00,332.77,332.82,331.92,331.92,7460.0,325.1319,325.1807,324.3014,324.3014,7460.0
2023-05-30 12:40:00,331.61,331.78,331.27,331.65,3867.0,323.9985,324.1646,323.6663,324.0376,3867.0
2023-05-30 12:45:00,331.67,331.67,331.45,331.46,1901.0,324.0571,324.0571,323.8422,323.8519,1901.0
2023-05-30 12:50:00,331.62,331.91,331.45,331.91,1383.0,324.0083,324.2916,323.8422,324.2916,1383.0
2023-05-30 12:55:00,331.95,331.95,331.37,331.37,500.0,324.3307,324.3307,323.764,323.764,500.0
2023-05-30 13:00:00,331.37,331.8,331.37,331.8,2352.0,323.764,324.1841,323.764,324.1841,2352.0
2023-05-30 13:05:00,331.5,331.71,331.44,331.5,4618.0,323.891,324.0962,323.8324,323.891,4618.0
2023-05-30 13:10:00,331.52,331.52,331.23,331.38,2200.0,323.9106,323.9106,323.6272,323.7738,2200.0
2023-05-30 13:15:00,331.38,331.68,331.15,331.68,2167.0,323.7738,324.0669,323.549,324.0669,2167.0
2023-05-30 13:20:00,331.5,331.51,331.46,331.46,600.0,323.891,323.9008,323.8519,323.8519,600.0
2023-05-30 13:25:00,331.29,331.4,330.42,330.54,2004.0,323.6858,323.7933,322.8358,322.953,2004.0
2023-05-30 13:30:00,330.25,330.95,330.18,330.95,2384.0,322.6697,323.3536,322.6013,323.3536,2384.0
2023-05-30 13:35:00,330.75,330.88,330.3,330.3,900.0,323.1582,323.2852,322.7186,322.7186,900.0
2023-05-30 13:40:00,330.44,330.82,330.26,330.54,3585.0,322.8553,323.2266,322.6795,322.953,3585.0
2023-05-30 13:45:00,330.26,330.71,330.26,330.63,3083.0,322.6795,323.1191,322.6795,323.041,3083.0
2023-05-30 13:50:00,330.7,330.83,330.54,330.54,1714.0,323.1094,323.2364,322.953,322.953,1714.0
2023-05-30 13:55:00,330.45,330.71,330.33,330.41,3224.0,322.8651,323.1191,322.7479,322.826,3224.0
2023-05-30 14:00:00,330.4,330.46,330.03,330.29,1901.0,322.8163,322.8749,322.4548,322.7088,1901.0
2023-05-30 14:05:00,330.29,330.34,330.11,330.26,2207.0,322.7088,322.7576,322.5329,322.6795,2207.0
2023-05-30 14:10:00,330.19,330.53,330.09,330.15,7173.0,322.6111,322.9433,322.5134,322.572,7173.0
2023-05-30 14:15:00,330.16,330.68,329.92,330.68,11341.0,322.5818,323.0898,322.3473,323.0898,11341.0
2023-05-30 14:20:00,330.69,331.22,330.66,331.13,4872.0,323.0996,323.6174,323.0703,323.5295,4872.0
2023-05-30 14:25:00,331.24,331.48,331.12,331.37,2605.0,323.637,323.8715,323.5197,323.764,2605.0
2023-05-30 14:30:00,331.46,331.73,331.26,331.73,1600.0,323.8519,324.1157,323.6565,324.1157,1600.0
2023-05-30 14:35:00,331.73,332.07,331.49,331.59,5019.0,324.1157,324.4479,323.8812,323.9789,5019.0
2023-05-30 14:40:00,331.61,332.08,331.42,331.98,4409.0,323.9985,324.4577,323.8128,324.36,4409.0
2023-05-30 14:45:00,331.86,332.02,331.35,331.41,2743.0,324.2427,324.3991,323.7445,323.8031,2743.0
2023-05-30 14:50:00,331.42,331.75,330.94,331.5,9937.0,323.8128,324.1353,323.3439,323.891,9937.0
2023-05-30 14:55:00,331.71,331.73,330.75,330.79,2655.0,324.0962,324.1157,323.1582,323.1973,2655.0
2023-05-30 15:00:00,330.61,330.92,330.58,330.6,4500.0,323.0214,323.3243,322.9921,323.0117,4500.0
2023-05-30 15:05:00,330.69,330.93,330.31,330.93,2066.0,323.0996,323.3341,322.7283,323.3341,2066.0
2023-05-30 15:10:00,330.7,331.1,330.7,330.84,2740.0,323.1094,323.5002,323.1094,323.2462,2740.0
2023-05-30 15:15:00,330.98,331.08,330.74,330.97,3234.0,323.3829,323.4807,323.1485,323.3732,3234.0
2023-05-30 15:20:00,330.96,331.08,330.75,330.98,1966.0,323.3634,323.4807,323.1582,323.3829,1966.0
2023-05-30 15:25:00,330.95,331.36,330.95,331.14,2838.0,323.3536,323.7542,323.3536,323.5393,2838.0
2023-05-30 15:30:00,331.23,331.49,331.23,331.49,1600.0,323.6272,323.8812,323.6272,323.8812,1600.0
2023-05-30 15:35:00,331.49,331.56,330.86,330.95,2885.0,323.8812,323.9496,323.2657,323.3536,2885.0
2023-05-30 15:40:00,330.95,331.16,330.79,331.12,5191.0,323.3536,323.5588,323.1973,323.5197,5191.0
2023-05-30 15:45:00,331.16,331.55,331.08,331.4,7442.0,323.5588,323.9399,323.4807,323.7933,7442.0
2023-05-30 15:50:00,331.33,331.34,329.99,330.18,12085.0,323.7249,323.7347,322.4157,322.6013,12085.0
2023-05-30 15:55:00,330.34,330.76,330.12,330.25,31644.0,322.7576,323.168,322.5427,322.6697,31644.0
2023-05-31 09:30:00,328.32,331.69,328.2,329.13,11629.0,320.784,324.0766,320.6668,321.5754,11629.0
2023-05-31 09:35:00,329.56,329.59,328.28,329.37,13368.0,321.9955,322.0249,320.7449,321.8099,13368.0
2023-05-31 09:40:00,329.9,329.9,328.58,328.61,8359.0,322.3277,322.3277,321.038,321.0673,8359.0
2023-05-31 09:45:00,328.83,329.01,325.5,325.78,18613.0,321.2823,321.4582,318.0287,318.3023,18613.0
2023-05-31 09:50:00,325.73,326.75,325.28,325.68,10104.0,318.2535,319.25,317.8138,318.2046,10104.0
2023-05-31 09:55:00,325.68,326.32,325.06,326.18,8552.0,318.2046,318.8299,317.5988,318.6931,8552.0
2023-05-31 10:00:00,325.8,326.01,323.94,324.72,7872.0,318.3218,318.527,316.5045,317.2666,7872.0
2023-05-31 10:05:00,324.66,325.3,324.44,325.19,6098.0,317.208,317.8333,316.9931,317.7258,6098.0
2023-05-31 10:10:00,325.41,325.71,324.87,325.68,5090.0,317.9408,318.2339,317.4132,318.2046,5090.0
2023-05-31 10:15:00,325.49,325.64,324.87,325.37,1815.0,318.019,318.1655,317.4132,317.9017,1815.0
2023-05-31 10:20:00,325.35,325.58,324.62,325.04,6203.0,317.8822,318.1069,317.1689,317.5793,6203.0
2023-05-31 10:25:00,325.0,325.0,324.12,324.38,4981.0,317.5402,317.5402,316.6804,316.9344,4981.0
2023-05-31 10:30:00,324.06,324.06,323.07,323.2,6638.0,316.6218,316.6218,315.6545,315.7815,6638.0
2023-05-31 10:35:00,323.03,323.34,322.65,323.21,4858.0,315.6154,315.9183,315.2441,315.7913,4858.0
2023-05-31 10:40:00,323.33,324.38,323.33,324.38,1907.0,315.9085,316.9344,315.9085,316.9344,1907.0
2023-05-31 10:45:00,324.3,324.43,323.14,323.19,3713.0,316.8563,316.9833,315.7229,315.7718,3713.0
2023-05-31 10:50:00,323.11,323.22,322.31,322.94,3422.0,315.6936,315.8011,314.912,315.5275,3422.0
2023-05-31 10:55:00,323.33,323.4,322.1,322.32,4433.0,315.9085,315.9769,314.7068,314.9217,4433.0
2023-05-31 11:00:00,322.21,322.41,321.71,321.92,9528.0,314.8142,315.0097,314.3257,314.5309,9528.0
2023-05-31 11:05:00,321.79,321.86,321.12,321.23,6500.0,314.4039,314.4723,313.7493,313.8567,6500.0
2023-05-31 11:10:00,321.12,321.12,320.45,320.59,5177.0,313.7493,313.7493,313.0946,313.2314,5177.0
2023-05-31 11:15:00,320.55,321.28,320.53,321.28,3636.0,313.1923,313.9056,313.1728,313.9056,3636.0
2023-05-31 11:20:00,321.32,321.64,320.92,320.92,3615.0,313.9447,314.2573,313.5539,313.5539,3615.0
2023-05-31 11:25:00,320.97,321.1,319.73,319.74,4004.0,313.6027,313.7297,312.3912,312.4009,4004.0
2023-05-31 11:30:00,319.84,320.3,319.68,320.24,5918.0,312.4986,312.9481,312.3423,312.8895,5918.0
2023-05-31 11:35:00,320.19,320.2,319.14,319.14,5021.0,312.8406,312.8504,311.8147,311.8147,5021.0
2023-05-31 11:40:00,319.22,320.37,319.21,320.37,6128.0,311.8929,313.0165,311.8831,313.0165,6128.0
2023-05-31 11:45:00,320.44,320.73,320.44,320.56,1290.0,313.0849,313.3682,313.0849,313.2021,1290.0
2023-05-31 11:50:00,320.5,321.36,320.37,321.25,2657.0,313.1435,313.9838,313.0165,313.8763,2657.0
2023-05-31 11:55:00,321.3,321.3,320.86,320.86,2700.0,313.9251,313.9251,313.4952,313.4952,2700.0
2023-05-31 12:00:00,320.98,322.02,320.98,321.74,6172.0,313.6125,314.6286,313.6125,314.355,6172.0
2023-05-31 12:05:00,321.72,321.73,321.3,321.55,1400.0,314.3355,314.3453,313.9251,314.1694,1400.0
2023-05-31 12:10:00,321.77,321.83,321.16,321.83,2565.0,314.3843,314.443,313.7883,314.443,2565.0
2023-05-31 12:15:00,322.03,322.69,322.03,322.11,4234.0,314.6384,315.2832,314.6384,314.7165,4234.0
2023-05-31 12:20:00,322.28,322.49,322.28,322.48,1700.0,314.8826,315.0878,314.8826,315.078,1700.0
2023-05-31 12:25:00,322.79,322.79,322.28,322.28,2966.0,315.3809,315.3809,314.8826,314.8826,2966.0
2023-05-31 12:30:00,322.34,322.4,322.06,322.4,2303.0,314.9413,314.9999,314.6677,314.9999,2303.0
2023-05-31 12:35:00,322.16,322.3,321.99,322.3,1733.0,314.7654,314.9022,314.5993,314.9022,1733.0
2023-05-31 12:40:00,322.39,323.0,322.39,322.84,3561.0,314.9901,315.5861,314.9901,315.4298,3561.0
2023-05-31 12:45:00,322.86,323.68,322.86,323.61,2430.0,315.4493,316.2505,315.4493,316.1821,2430.0
2023-05-31 12:50:00,323.28,323.28,322.09,322.09,4485.0,315.8597,315.8597,314.697,314.697,4485.0
2023-05-31 12:55:00,322.48,323.0,322.32,323.0,1700.0,315.078,315.5861,314.9217,315.5861,1700.0
2023-05-31 13:00:00,323.05,323.24,322.86,322.92,2300.0,315.635,315.8206,315.4493,315.5079,2300.0
2023-05-31 13:05:00,322.87,323.35,322.87,323.27,1424.0,315.4591,315.9281,315.4591,315.8499,1424.0
2023-05-31 13:10:00,323.39,323.56,322.92,322.93,2504.0,315.9672,316.1333,315.5079,315.5177,2504.0
2023-05-31 13:15:00,322.99,323.15,322.78,322.94,2452.0,315.5763,315.7327,315.3712,315.5275,2452.0
2023-05-31 13:20:00,322.9,323.16,322.69,323.15,2339.0,315.4884,315.7424,315.2832,315.7327,2339.0
2023-05-31 13:25:00,323.18,323.25,322.74,323.06,3619.0,315.762,315.8304,315.3321,315.6447,3619.0
2023-05-31 13:30:00,323.14,323.39,323.11,323.24,2165.0,315.7229,315.9672,315.6936,315.8206,2165.0
2023-05-31 13:35:00,323.25,323.29,322.56,322.91,3143.0,315.8304,315.8695,315.1562,315.4982,3143.0
2023-05-31 13:40:00,323.25,323.48,323.05,323.31,3740.0,315.8304,316.0551,315.635,315.889,3740.0
2023-05-31 13:45:00,323.33,323.33,322.79,322.82,2757.0,315.9085,315.9085,315.3809,315.4102,2757.0
2023-05-31 13:50:00,322.85,323.51,322.85,323.07,3821.0,315.4396,316.0844,315.4396,315.6545,3821.0
2023-05-31 13:55:00,323.14,323.45,322.97,323.45,1335.0,315.7229,316.0258,315.5568,316.0258,1335.0
2023-05-31 14:00:00,323.55,323.55,322.98,322.98,1662.0,316.1235,316.1235,315.5666,315.5666,1662.0
2023-05-31 14:05:00,323.23,323.56,323.15,323.56,2480.0,315.8108,316.1333,315.7327,316.1333,2480.0
2023-05-31 14:10:00,323.59,323.66,322.84,323.17,9826.0,316.1626,316.231,315.4298,315.7522,9826.0
2023-05-31 14:15:00,323.32,323.44,322.47,322.69,4780.0,315.8988,316.016,315.0683,315.2832,4780.0
2023-05-31 14:20:00,322.47,322.75,322.41,322.75,5386.0,315.0683,315.3419,315.0097,315.3419,5386.0
2023-05-31 14:25:00,322.78,323.37,322.75,322.94,3084.0,315.3712,315.9476,315.3419,315.5275,3084.0
2023-05-31 14:30:00,323.05,323.17,322.73,322.81,2858.0,315.635,315.7522,315.3223,315.4005,2858.0
2023-05-31 14:35:00,322.81,322.95,322.37,322.37,2000.0,315.4005,315.5373,314.9706,314.9706,2000.0
2023-05-31 14:40:00,322.68,322.84,322.44,322.69,959.0,315.2735,315.4298,315.039,315.2832,959.0
2023-05-31 14:45:00,322.83,323.02,322.79,322.87,2100.0,315.42,315.6057,315.3809,315.4591,2100.0
2023-05-31 14:50:00,322.78,322.82,321.91,321.98,4964.0,315.3712,315.4102,314.5211,314.5895,4964.0
2023-05-31 14:55:00,322.0,322.14,321.72,321.82,4105.0,314.6091,314.7459,314.3355,314.4332,4105.0
2023-05-31 15:00:00,321.95,322.06,321.39,321.56,3847.0,314.5602,314.6677,314.0131,314.1792,3847.0
2023-05-31 15:05:00,321.35,321.36,321.06,321.14,2327.0,313.974,313.9838,313.6906,313.7688,2327.0
2023-05-31 15:10:00,320.98,321.6,320.79,321.47,4946.0,313.6125,314.2182,313.4268,314.0912,4946.0
2023-05-31 15:15:00,321.4,321.56,321.24,321.39,4455.0,314.0228,314.1792,313.8665,314.0131,4455.0
2023-05-31 15:20:00,321.3,321.97,321.08,321.86,6601.0,313.9251,314.5798,313.7102,314.4723,6601.0
2023-05-31 15:25:00,321.92,321.92,321.59,321.59,5190.0,314.5309,314.5309,314.2085,314.2085,5190.0
2023-05-31 15:30:00,321.58,321.58,321.25,321.4,4768.0,314.1987,314.1987,313.8763,314.0228,4768.0
2023-05-31 15:35:00,321.4,321.4,320.77,321.13,9042.0,314.0228,314.0228,313.4073,313.759,9042.0
2023-05-31 15:40:00,321.16,321.98,321.09,321.87,7876.0,313.7883,314.5895,313.72,314.4821,7876.0
2023-05-31 15:45:00,321.87,321.97,320.76,320.88,19494.0,314.4821,314.5798,313.3975,313.5148,19494.0
2023-05-31 15:50:00,320.76,320.76,320.02,320.21,31553.0,313.3975,313.3975,312.6745,312.8602,31553.0
2023-05-31 15:55:00,320.31,320.81,320.12,320.47,60132.0,312.9579,313.4464,312.7722,313.1142,60132.0
2023-06-01 09:30:00,322.33,322.95,319.37,320.61,12149.0,314.9315,315.5373,312.0394,313.251,12149.0
2023-06-01 09:35:00,320.9,322.66,320.89,322.27,2417.0,313.5343,315.2539,313.5245,314.8729,2417.0
2023-06-01 09:40:00,322.0,322.7,320.83,321.12,8549.0,314.6091,315.293,313.4659,313.7493,8549.0
2023-06-01 09:45:00,321.25,322.03,320.45,320.45,770.0,313.8763,314.6384,313.0946,313.0946,770.0
2023-06-01 09:50:00,321.39,321.45,321.32,321.44,1267.0,314.0131,314.0717,313.9447,314.0619,1267.0
2023-06-01 09:55:00,321.55,321.9,321.55,321.84,1100.0,314.1694,314.5114,314.1694,314.4527,1100.0
2023-06-01 10:00:00,321.94,322.38,320.41,321.44,11741.0,314.5504,314.9803,313.0556,314.0619,11741.0
2023-06-01 10:05:00,321.92,322.36,321.92,322.11,1304.0,314.5309,314.9608,314.5309,314.7165,1304.0
2023-06-01 10:10:00,322.08,323.51,322.08,323.51,3370.0,314.6872,316.0844,314.6872,316.0844,3370.0
2023-06-01 10:15:00,323.47,323.78,322.31,322.86,4861.0,316.0453,316.3482,314.912,315.4493,4861.0
2023-06-01 10:20:00,322.96,323.05,322.23,322.24,2022.0,315.547,315.635,314.8338,314.8436,2022.0
2023-06-01 10:25:00,321.9,321.91,321.19,321.28,11218.0,314.5114,314.5211,313.8177,313.9056,11218.0
2023-06-01 10:30:00,321.77,321.85,320.76,321.17,7524.0,314.3843,314.4625,313.3975,313.7981,7524.0
2023-06-01 10:35:00,321.06,321.52,320.66,321.24,8243.0,313.6906,314.1401,313.2998,313.8665,8243.0
2023-06-01 10:40:00,320.94,321.97,320.74,321.74,8414.0,313.5734,314.5798,313.378,314.355,8414.0
2023-06-01 10:45:00,321.99,322.53,321.54,321.62,4985.0,314.5993,315.1269,314.1596,314.2378,4985.0
2023-06-01 10:50:00,321.82,322.11,321.31,321.31,7280.0,314.4332,314.7165,313.9349,313.9349,7280.0
2023-06-01 10:55:00,321.48,321.92,321.48,321.76,3928.0,314.101,314.5309,314.101,314.3746,3928.0
2023-06-01 11:00:00,321.59,321.59,321.13,321.18,7543.0,314.2085,314.2085,313.759,313.8079,7543.0
2023-06-01 11:05:00,321.36,321.74,321.26,321.44,6237.0,313.9838,314.355,313.8861,314.0619,6237.0
2023-06-01 11:10:00,321.3,321.49,320.71,320.71,4131.0,313.9251,314.1108,313.3487,313.3487,4131.0
2023-06-01 11:15:00,320.9,321.67,320.9,321.29,2404.0,313.5343,314.2866,313.5343,313.9154,2404.0
2023-06-01 11:20:00,321.4,321.47,320.96,321.46,4379.0,314.0228,314.0912,313.5929,314.0815,4379.0
2023-06-01 11:25:00,321.54,322.23,321.54,322.13,2098.0,314.1596,314.8338,314.1596,314.7361,2098.0
2023-06-01 11:30:00,322.35,323.58,322.35,323.34,2443.0,314.951,316.1528,314.951,315.9183,2443.0
2023-06-01 11:35:00,323.43,323.62,322.68,323.0,10368.0,316.0062,316.1919,315.2735,315.5861,10368.0
2023-06-01 11:40:00,322.94,323.11,322.75,323.0,9733.0,315.5275,315.6936,315.3419,315.5861,9733.0
2023-06-01 11:45:00,322.9,323.89,322.85,323.89,11610.0,315.4884,316.4557,315.4396,316.4557,11610.0
2023-06-01 11:50:00,323.84,324.0,323.5,323.88,4098.0,316.4068,316.5632,316.0746,316.4459,4098.0
2023-06-01 11:55:00,323.76,323.93,323.35,323.36,1354.0,316.3287,316.4948,315.9281,315.9378,1354.0
2023-06-01 12:00:00,323.15,323.16,322.81,323.05,1014.0,315.7327,315.7424,315.4005,315.635,1014.0
2023-06-01 12:05:00,322.73,323.45,322.59,323.45,855.0,315.3223,316.0258,315.1855,316.0258,855.0
2023-06-01 12:10:00,323.15,323.49,323.15,323.39,7787.0,315.7327,316.0649,315.7327,315.9672,7787.0
2023-06-01 12:15:00,323.18,323.64,322.91,323.39,3343.0,315.762,316.2114,315.4982,315.9672,3343.0
2023-06-01 12:20:00,323.32,323.84,323.32,323.56,4336.0,315.8988,316.4068,315.8988,316.1333,4336.0
2023-06-01 12:25:00,323.47,323.83,323.42,323.83,500.0,316.0453,316.3971,315.9965,316.3971,500.0
2023-06-01 12:30:00,323.65,323.65,323.32,323.33,982.0,316.2212,316.2212,315.8988,315.9085,982.0
2023-06-01 12:35:00,323.68,323.68,323.5,323.5,400.0,316.2505,316.2505,316.0746,316.0746,400.0
2023-06-01 12:40:00,323.36,323.79,323.18,323.77,2700.0,315.9378,316.358,315.762,316.3384,2700.0
2023-06-01 12:45:00,323.48,323.48,323.28,323.4,800.0,316.0551,316.0551,315.8597,315.9769,800.0
2023-06-01 12:50:00,323.63,323.63,323.28,323.3,500.0,316.2017,316.2017,315.8597,315.8792,500.0
2023-06-01 12:55:00,323.59,323.59,323.42,323.42,233.0,316.1626,316.1626,315.9965,315.9965,233.0
2023-06-01 13:00:00,323.37,323.51,323.37,323.51,610.0,315.9476,316.0844,315.9476,316.0844,610.0
2023-06-01 13:05:00,323.37,323.67,323.37,323.56,566.0,315.9476,316.2407,315.9476,316.1333,566.0
2023-06-01 13:10:00,323.32,323.79,323.13,323.74,1445.0,315.8988,316.358,315.7131,316.3091,1445.0
2023-06-01 13:15:00,323.83,323.98,323.72,323.98,900.0,316.3971,316.5436,316.2896,316.5436,900.0
2023-06-01 13:20:00,323.99,324.45,323.97,323.98,3262.0,316.5534,317.0028,316.5338,316.5436,3262.0
2023-06-01 13:25:00,324.01,324.08,323.84,324.05,700.0,316.5729,316.6413,316.4068,316.612,700.0
2023-06-01 13:30:00,323.95,324.22,323.95,323.99,900.0,316.5143,316.7781,316.5143,316.5534,900.0
2023-06-01 13:35:00,323.98,324.09,323.69,324.03,2200.0,316.5436,316.6511,316.2603,316.5925,2200.0
2023-06-01 13:40:00,324.04,324.7,324.03,324.69,1671.0,316.6022,317.2471,316.5925,317.2373,1671.0
2023-06-01 13:45:00,324.8,325.09,324.66,325.09,1876.0,317.3448,317.6281,317.208,317.6281,1876.0
2023-06-01 13:50:00,325.26,325.43,325.26,325.43,700.0,317.7942,317.9603,317.7942,317.9603,700.0
2023-06-01 13:55:00,325.44,325.57,325.13,325.38,3003.0,317.9701,318.0971,317.6672,317.9115,3003.0
2023-06-01 14:00:00,325.44,325.64,325.23,325.64,1316.0,317.9701,318.1655,317.7649,318.1655,1316.0
2023-06-01 14:05:00,325.5,325.62,324.89,324.89,7202.0,318.0287,318.146,317.4327,317.4327,7202.0
2023-06-01 14:10:00,325.0,325.16,325.0,325.15,4096.0,317.5402,317.6965,317.5402,317.6868,4096.0
2023-06-01 14:15:00,325.21,325.35,324.52,324.65,2886.0,317.7454,317.8822,317.0712,317.1982,2886.0
2023-06-01 14:20:00,324.65,325.04,324.64,325.04,2472.0,317.1982,317.5793,317.1885,317.5793,2472.0
2023-06-01 14:25:00,325.15,325.49,325.13,325.2,6828.0,317.6868,318.019,317.6672,317.7356,6828.0
2023-06-01 14:30:00,325.45,325.45,325.0,325.18,1852.0,317.9799,317.9799,317.5402,317.7161,1852.0
2023-06-01 14:35:00,325.22,325.22,324.61,324.89,8365.0,317.7552,317.7552,317.1592,317.4327,8365.0
2023-06-01 14:40:00,324.89,324.9,324.71,324.84,1200.0,317.4327,317.4425,317.2569,317.3839,1200.0
2023-06-01 14:45:00,324.9,324.91,324.81,324.81,700.0,317.4425,317.4523,317.3546,317.3546,700.0
2023-06-01 14:50:00,324.97,325.5,324.79,325.16,4994.0,317.5109,318.0287,317.335,317.6965,4994.0
2023-06-01 14:55:00,325.13,325.32,325.13,325.3,1395.0,317.6672,317.8529,317.6672,317.8333,1395.0
2023-06-01 15:00:00,325.48,325.98,325.35,325.98,2706.0,318.0092,318.4977,317.8822,318.4977,2706.0
2023-06-01 15:05:00,325.94,326.63,325.79,326.43,7333.0,318.4586,319.1328,318.3121,318.9374,7333.0
2023-06-01 15:10:00,326.4,326.6,326.22,326.6,3215.0,318.9081,319.1035,318.7322,319.1035,3215.0
2023-06-01 15:15:00,326.76,326.76,326.18,326.19,5081.0,319.2598,319.2598,318.6931,318.7029,5081.0
2023-06-01 15:20:00,326.33,326.39,326.1,326.31,2043.0,318.8397,318.8983,318.615,318.8201,2043.0
2023-06-01 15:25:00,326.38,326.54,326.06,326.12,7930.0,318.8885,319.0449,318.5759,318.6345,7930.0
2023-06-01 15:30:00,326.12,326.12,325.37,325.49,3936.0,318.6345,318.6345,317.9017,318.019,3936.0
2023-06-01 15:35:00,325.42,325.5,324.53,324.63,5253.0,317.9506,318.0287,317.081,317.1787,5253.0
2023-06-01 15:40:00,324.56,324.85,324.48,324.55,8346.0,317.1103,317.3936,317.0321,317.1005,8346.0
2023-06-01 15:45:00,324.64,325.73,324.64,325.73,7151.0,317.1885,318.2535,317.1885,318.2535,7151.0
2023-06-01 15:50:00,325.55,325.58,324.99,325.58,9812.0,318.0776,318.1069,317.5304,318.1069,9812.0
2023-06-01 15:55:00,325.56,326.14,325.42,326.09,24725.0,318.0874,318.654,317.9506,318.6052,24725.0
2023-06-02 09:30:00,330.74,331.28,329.42,330.53,8664.0,323.1485,323.6761,321.8588,322.9433,8664.0
2023-06-02 09:35:00,330.96,332.98,330.96,331.77,3101.0,323.3634,325.337,323.3634,324.1548,3101.0
2023-06-02 09:40:00,331.58,333.66,331.58,333.22,2907.0,323.9692,326.0014,323.9692,325.5715,2907.0
2023-06-02 09:45:00,333.15,333.49,331.89,332.98,6925.0,325.5031,325.8353,324.2721,325.337,6925.0
2023-06-02 09:50:00,333.49,334.17,332.7,333.99,4565.0,325.8353,326.4997,325.0635,326.3239,4565.0
2023-06-02 09:55:00,334.16,334.96,333.71,333.97,5145.0,326.49,327.2716,326.0503,326.3043,5145.0
2023-06-02 10:00:00,333.73,334.66,333.22,334.44,14724.0,326.0698,326.9785,325.5715,326.7635,14724.0
2023-06-02 10:05:00,334.52,335.42,334.24,335.0,12204.0,326.8417,327.721,326.5681,327.3107,12204.0
2023-06-02 10:10:00,335.1,336.0,334.85,336.0,7967.0,327.4084,328.2877,327.1641,328.2877,7967.0
2023-06-02 10:15:00,336.25,336.42,334.94,335.46,4043.0,328.532,328.6981,327.2521,327.7601,4043.0
2023-06-02 10:20:00,335.48,336.36,334.97,336.36,5303.0,327.7797,328.6395,327.2814,328.6395,5303.0
2023-06-02 10:25:00,336.42,336.79,336.14,336.5,5957.0,328.6981,329.0596,328.4245,328.7762,5957.0
2023-06-02 10:30:00,336.47,336.79,335.78,336.25,7065.0,328.7469,329.0596,328.0728,328.532,7065.0
2023-06-02 10:35:00,336.45,336.49,335.86,336.04,2587.0,328.7274,328.7665,328.1509,328.3268,2587.0
2023-06-02 10:40:00,336.33,336.98,336.14,336.74,8394.0,328.6101,329.2452,328.4245,329.0107,8394.0
2023-06-02 10:45:00,336.59,337.93,336.58,337.9,3913.0,328.8642,330.1734,328.8544,330.1441,3913.0
2023-06-02 10:50:00,337.64,337.91,336.98,337.16,7208.0,329.8901,330.1539,329.2452,329.4211,7208.0
2023-06-02 10:55:00,337.04,337.3,336.61,336.74,4270.0,329.3038,329.5579,328.8837,329.0107,4270.0
2023-06-02 11:00:00,336.97,338.51,336.97,338.38,5243.0,329.2355,330.7401,329.2355,330.6131,5243.0
2023-06-02 11:05:00,338.43,338.81,338.3,338.56,3185.0,330.6619,331.0332,330.5349,330.789,3185.0
2023-06-02 11:10:00,338.69,339.21,338.47,339.01,3753.0,330.916,331.424,330.701,331.2286,3753.0
2023-06-02 11:15:00,339.07,339.55,338.59,338.68,7575.0,331.2873,331.7562,330.8183,330.9062,7575.0
2023-06-02 11:20:00,338.81,339.13,338.08,338.41,14235.0,331.0332,331.3459,330.32,330.6424,14235.0
2023-06-02 11:25:00,338.22,338.83,337.9,338.83,7907.0,330.4568,331.0528,330.1441,331.0528,7907.0
2023-06-02 11:30:00,338.67,339.17,338.2,338.99,3010.0,330.8964,331.385,330.4372,331.2091,3010.0
2023-06-02 11:35:00,339.0,339.0,337.94,337.94,2596.0,331.2189,331.2189,330.1832,330.1832,2596.0
2023-06-02 11:40:00,337.73,337.81,337.19,337.36,12436.0,329.978,330.0562,329.4504,329.6165,12436.0
2023-06-02 11:45:00,337.31,337.32,336.35,336.44,5069.0,329.5677,329.5774,328.6297,328.7176,5069.0
2023-06-02 11:50:00,336.51,336.99,336.41,336.89,7275.0,328.786,329.255,328.6883,329.1573,7275.0
2023-06-02 11:55:00,336.94,337.28,336.81,337.22,5003.0,329.2061,329.5383,329.0791,329.4797,5003.0
2023-06-02 12:00:00,337.27,337.6,336.99,337.58,2100.0,329.5286,329.851,329.255,329.8315,2100.0
2023-06-02 12:05:00,337.83,338.47,337.83,337.84,9553.0,330.0757,330.701,330.0757,330.0855,9553.0
2023-06-02 12:10:00,338.0,338.17,337.87,338.03,9039.0,330.2418,330.4079,330.1148,330.2711,9039.0
2023-06-02 12:15:00,337.94,338.65,337.92,338.54,5010.0,330.1832,330.8769,330.1637,330.7694,5010.0
2023-06-02 12:20:00,338.42,339.12,338.38,339.08,1475.0,330.6522,331.3361,330.6131,331.297,1475.0
2023-06-02 12:25:00,339.07,339.92,339.07,339.81,3392.0,331.2873,332.1177,331.2873,332.0103,3392.0
2023-06-02 12:30:00,339.84,340.07,339.45,339.45,6956.0,332.0396,332.2643,331.6585,331.6585,6956.0
2023-06-02 12:35:00,339.66,340.19,339.66,339.92,3123.0,331.8637,332.3815,331.8637,332.1177,3123.0
2023-06-02 12:40:00,340.05,340.35,339.9,340.32,3867.0,332.2448,332.5379,332.0982,332.5086,3867.0
2023-06-02 12:45:00,340.41,340.7,340.06,340.06,13283.0,332.5965,332.8798,332.2545,332.2545,13283.0
2023-06-02 12:50:00,339.71,340.25,339.58,339.92,7559.0,331.9126,332.4402,331.7855,332.1177,7559.0
2023-06-02 12:55:00,339.88,340.13,339.46,339.75,3663.0,332.0787,332.3229,331.6683,331.9516,3663.0
2023-06-02 13:00:00,339.77,340.11,339.71,339.82,3796.0,331.9712,332.3034,331.9126,332.02,3796.0
2023-06-02 13:05:00,339.7,339.82,339.64,339.77,1925.0,331.9028,332.02,331.8442,331.9712,1925.0
2023-06-02 13:10:00,339.63,339.79,339.6,339.75,800.0,331.8344,331.9907,331.8051,331.9516,800.0
2023-06-02 13:15:00,339.8,340.71,339.72,340.61,5490.0,332.0005,332.8896,331.9223,332.7919,5490.0
2023-06-02 13:20:00,340.62,341.21,340.62,341.02,2741.0,332.8017,333.3781,332.8017,333.1925,2741.0
2023-06-02 13:25:00,341.07,341.07,340.67,341.01,3992.0,333.2413,333.2413,332.8505,333.1827,3992.0
2023-06-02 13:30:00,340.92,341.27,340.92,341.12,1582.0,333.0948,333.4368,333.0948,333.2902,1582.0
2023-06-02 13:35:00,340.74,340.97,340.4,340.4,3365.0,332.9189,333.1436,332.5867,332.5867,3365.0
2023-06-02 13:40:00,340.44,340.56,340.16,340.49,4100.0,332.6258,332.7431,332.3522,332.6747,4100.0
2023-06-02 13:45:00,340.63,340.63,340.33,340.63,1899.0,332.8114,332.8114,332.5183,332.8114,1899.0
2023-06-02 13:50:00,340.73,341.24,340.71,340.71,8068.0,332.9092,333.4074,332.8896,332.8896,8068.0
2023-06-02 13:55:00,340.75,341.12,340.55,340.72,5720.0,332.9287,333.2902,332.7333,332.8994,5720.0
2023-06-02 14:00:00,340.84,341.3,340.53,341.3,1049.0,333.0166,333.4661,332.7137,333.4661,1049.0
2023-06-02 14:05:00,340.94,341.22,340.54,340.94,4616.0,333.1143,333.3879,332.7235,333.1143,4616.0
2023-06-02 14:10:00,341.16,341.22,340.76,340.76,2400.0,333.3293,333.3879,332.9385,332.9385,2400.0
2023-06-02 14:15:00,340.75,340.99,340.26,340.26,5017.0,332.9287,333.1632,332.4499,332.4499,5017.0
2023-06-02 14:20:00,340.57,340.88,340.57,340.76,1225.0,332.7528,333.0557,332.7528,332.9385,1225.0
2023-06-02 14:25:00,340.56,340.62,339.89,339.95,3668.0,332.7431,332.8017,332.0884,332.1471,3668.0
2023-06-02 14:30:00,340.21,340.36,340.05,340.06,2654.0,332.4011,332.5476,332.2448,332.2545,2654.0
2023-06-02 14:35:00,340.15,340.62,340.03,340.62,3835.0,332.3425,332.8017,332.2252,332.8017,3835.0
2023-06-02 14:40:00,340.42,340.61,340.33,340.33,2545.0,332.6063,332.7919,332.5183,332.5183,2545.0
2023-06-02 14:45:00,340.67,340.67,340.36,340.36,425.0,332.8505,332.8505,332.5476,332.5476,425.0
2023-06-02 14:50:00,340.28,340.48,340.19,340.22,2523.0,332.4695,332.6649,332.3815,332.4109,2523.0
2023-06-02 14:55:00,340.24,340.72,340.24,340.69,2179.0,332.4304,332.8994,332.4304,332.8701,2179.0
2023-06-02 15:00:00,340.84,341.3,340.84,341.3,2466.0,333.0166,333.4661,333.0166,333.4661,2466.0
2023-06-02 15:05:00,341.27,341.5,340.99,341.21,5919.0,333.4368,333.6615,333.1632,333.3781,5919.0
2023-06-02 15:10:00,341.23,341.25,340.8,340.97,4017.0,333.3977,333.4172,332.9775,333.1436,4017.0
2023-06-02 15:15:00,341.09,341.47,341.04,341.21,3255.0,333.2609,333.6322,333.212,333.3781,3255.0
2023-06-02 15:20:00,341.19,341.56,341.06,341.15,4468.0,333.3586,333.7201,333.2316,333.3195,4468.0
2023-06-02 15:25:00,341.22,341.43,341.14,341.26,2026.0,333.3879,333.5931,333.3097,333.427,2026.0
2023-06-02 15:30:00,341.16,341.56,341.05,341.22,6741.0,333.3293,333.7201,333.2218,333.3879,6741.0
2023-06-02 15:35:00,341.15,341.72,341.15,341.52,4063.0,333.3195,333.8764,333.3195,333.681,4063.0
2023-06-02 15:40:00,341.55,341.73,341.19,341.22,10431.0,333.7103,333.8862,333.3586,333.3879,10431.0
2023-06-02 15:45:00,341.13,341.35,340.91,341.17,10377.0,333.3,333.5149,333.085,333.3391,10377.0
2023-06-02 15:50:00,340.83,341.61,340.83,341.3,18499.0,333.0069,333.769,333.0069,333.4661,18499.0
2023-06-02 15:55:00,341.28,341.5,340.62,340.63,23733.0,333.4465,333.6615,332.8017,332.8114,23733.0
2023-06-05 09:30:00,341.38,341.38,339.93,340.28,8986.0,333.5442,333.5442,332.1275,332.4695,8986.0
2023-06-05 09:35:00,340.23,340.75,339.44,340.43,4436.0,332.4206,332.9287,331.6488,332.616,4436.0
2023-06-05 09:40:00,340.3,340.3,339.15,339.97,1900.0,332.489,332.489,331.3654,332.1666,1900.0
2023-06-05 09:45:00,339.99,340.06,339.52,339.71,11464.0,332.1861,332.2545,331.7269,331.9126,11464.0
2023-06-05 09:50:00,339.71,339.71,339.71,339.71,0.0,331.9126,331.9126,331.9126,331.9126,0.0
2023-06-05 09:55:00,340.18,340.63,338.03,338.21,5172.0,332.3718,332.8114,330.2711,330.447,5172.0
2023-06-05 10:00:00,338.62,340.61,337.88,338.65,5910.0,330.8476,332.7919,330.1246,330.8769,5910.0
2023-06-05 10:05:00,337.24,337.24,336.63,336.91,1000.0,329.4993,329.4993,328.9033,329.1768,1000.0
2023-06-05 10:10:00,335.25,336.06,335.05,335.65,2254.0,327.5549,328.3463,327.3595,327.9458,2254.0
2023-06-05 10:15:00,335.63,336.54,335.36,336.54,3102.0,327.9262,328.8153,327.6624,328.8153,3102.0
2023-06-05 10:20:00,336.25,336.52,335.43,336.34,2245.0,328.532,328.7958,327.7308,328.6199,2245.0
2023-06-05 10:25:00,335.73,335.94,334.98,335.83,3771.0,328.0239,328.2291,327.2911,328.1216,3771.0
2023-06-05 10:30:00,335.56,336.26,335.16,335.97,2588.0,327.8578,328.5418,327.467,328.2584,2588.0
2023-06-05 10:35:00,336.46,336.72,335.57,336.43,4681.0,328.7372,328.9912,327.8676,328.7079,4681.0
2023-06-05 10:40:00,336.43,336.58,335.85,336.43,5906.0,328.7079,328.8544,328.1412,328.7079,5906.0
2023-06-05 10:45:00,336.01,337.44,335.86,337.07,3133.0,328.2975,329.6947,328.1509,329.3332,3133.0
2023-06-05 10:50:00,337.07,337.41,336.24,336.24,1905.0,329.3332,329.6654,328.5222,328.5222,1905.0
2023-06-05 10:55:00,336.55,336.55,335.12,335.64,2873.0,328.8251,328.8251,327.4279,327.936,2873.0
2023-06-05 11:00:00,335.94,336.86,335.92,336.35,4005.0,328.2291,329.128,328.2096,328.6297,4005.0
2023-06-05 11:05:00,336.46,336.95,336.44,336.94,1245.0,328.7372,329.2159,328.7176,329.2061,1245.0
2023-06-05 11:10:00,337.31,337.51,337.3,337.35,500.0,329.5677,329.7631,329.5579,329.6067,500.0
2023-06-05 11:15:00,337.54,337.79,337.38,337.44,1904.0,329.7924,330.0366,329.636,329.6947,1904.0
2023-06-05 11:20:00,337.62,337.74,336.97,337.3,3454.0,329.8705,329.9878,329.2355,329.5579,3454.0
2023-06-05 11:25:00,337.6,337.79,337.59,337.6,900.0,329.851,330.0366,329.8412,329.851,900.0
2023-06-05 11:30:00,337.85,338.79,337.85,338.32,11546.0,330.0953,331.0137,330.0953,330.5545,11546.0
2023-06-05 11:35:00,338.33,338.55,338.17,338.55,2361.0,330.5642,330.7792,330.4079,330.7792,2361.0
2023-06-05 11:40:00,338.41,339.96,338.38,339.43,6734.0,330.6424,332.1568,330.6131,331.639,6734.0
2023-06-05 11:45:00,339.52,340.01,339.28,339.46,16660.0,331.7269,332.2057,331.4924,331.6683,16660.0
2023-06-05 11:50:00,338.93,339.02,338.79,338.91,504.0,331.1505,331.2384,331.0137,331.1309,504.0
2023-06-05 11:55:00,338.99,338.99,338.32,338.66,500.0,331.2091,331.2091,330.5545,330.8867,500.0
2023-06-05 12:00:00,338.96,339.04,338.62,338.69,2595.0,331.1798,331.2579,330.8476,330.916,2595.0
2023-06-05 12:05:00,338.7,338.7,338.26,338.58,5796.0,330.9257,330.9257,330.4958,330.8085,5796.0
2023-06-05 12:10:00,338.3,338.82,338.3,338.82,700.0,330.5349,331.043,330.5349,331.043,700.0
2023-06-05 12:15:00,338.63,338.68,338.19,338.31,1211.0,330.8574,330.9062,330.4275,330.5447,1211.0
2023-06-05 12:20:00,338.28,338.3,337.98,337.98,898.0,330.5154,330.5349,330.2223,330.2223,898.0
2023-06-05 12:25:00,337.99,338.22,337.83,338.12,1300.0,330.232,330.4568,330.0757,330.3591,1300.0
2023-06-05 12:30:00,337.96,338.03,337.67,337.87,3128.0,330.2027,330.2711,329.9194,330.1148,3128.0
2023-06-05 12:35:00,337.73,337.88,337.39,337.39,2000.0,329.978,330.1246,329.6458,329.6458,2000.0
2023-06-05 12:40:00,337.38,337.69,337.3,337.69,2480.0,329.636,329.9389,329.5579,329.9389,2480.0
2023-06-05 12:45:00,337.69,337.96,337.68,337.76,2450.0,329.9389,330.2027,329.9292,330.0073,2450.0
2023-06-05 12:50:00,338.09,338.39,338.04,338.22,1362.0,330.3297,330.6229,330.2809,330.4568,1362.0
2023-06-05 12:55:00,338.25,338.48,338.22,338.47,2125.0,330.4861,330.7108,330.4568,330.701,2125.0
2023-06-05 13:00:00,338.5,338.53,338.47,338.53,600.0,330.7303,330.7596,330.701,330.7596,600.0
2023-06-05 13:05:00,338.52,338.74,338.51,338.64,1000.0,330.7499,330.9648,330.7401,330.8671,1000.0
2023-06-05 13:10:00,338.66,338.81,338.54,338.65,2721.0,330.8867,331.0332,330.7694,330.8769,2721.0
2023-06-05 13:15:00,338.87,338.88,338.13,338.43,1710.0,331.0918,331.1016,330.3688,330.6619,1710.0
2023-06-05 13:20:00,338.59,338.63,337.97,338.09,3688.0,330.8183,330.8574,330.2125,330.3297,3688.0
2023-06-05 13:25:00,338.09,338.09,337.39,337.75,1650.0,330.3297,330.3297,329.6458,329.9976,1650.0
2023-06-05 13:30:00,337.54,337.63,337.07,337.07,1293.0,329.7924,329.8803,329.3332,329.3332,1293.0
2023-06-05 13:35:00,337.15,337.59,337.1,337.46,1162.0,329.4113,329.8412,329.3625,329.7142,1162.0
2023-06-05 13:40:00,337.56,337.66,337.36,337.63,1406.0,329.8119,329.9096,329.6165,329.8803,1406.0
2023-06-05 13:45:00,337.67,338.29,337.65,338.29,500.0,329.9194,330.5252,329.8998,330.5252,500.0
2023-06-05 13:50:00,338.49,338.51,338.12,338.43,2800.0,330.7206,330.7401,330.3591,330.6619,2800.0
2023-06-05 13:55:00,338.66,338.74,338.63,338.74,800.0,330.8867,330.9648,330.8574,330.9648,800.0
2023-06-05 14:00:00,338.86,338.99,338.36,338.37,2637.0,331.0821,331.2091,330.5936,330.6033,2637.0
2023-06-05 14:05:00,337.94,337.97,337.65,337.78,1150.0,330.1832,330.2125,329.8998,330.0269,1150.0
2023-06-05 14:10:00,337.67,337.92,337.33,337.92,2172.0,329.9194,330.1637,329.5872,330.1637,2172.0
2023-06-05 14:15:00,337.88,338.34,337.83,338.29,2652.0,330.1246,330.574,330.0757,330.5252,2652.0
2023-06-05 14:20:00,338.31,338.4,338.11,338.12,2600.0,330.5447,330.6326,330.3493,330.3591,2600.0
2023-06-05 14:25:00,337.97,338.21,337.7,338.2,2500.0,330.2125,330.447,329.9487,330.4372,2500.0
2023-06-05 14:30:00,338.14,338.24,336.77,336.78,3767.0,330.3786,330.4763,329.04,329.0498,3767.0
2023-06-05 14:35:00,336.88,337.14,336.56,336.56,2304.0,329.1475,329.4016,328.8349,328.8349,2304.0
2023-06-05 14:40:00,336.6,337.17,336.51,337.17,1874.0,328.8739,329.4309,328.786,329.4309,1874.0
2023-06-05 14:45:00,337.02,337.16,336.55,336.55,2200.0,329.2843,329.4211,328.8251,328.8251,2200.0
2023-06-05 14:50:00,336.56,336.74,336.19,336.63,5287.0,328.8349,329.0107,328.4734,328.9033,5287.0
2023-06-05 14:55:00,336.63,337.07,336.5,336.78,3694.0,328.9033,329.3332,328.7762,329.0498,3694.0
2023-06-05 15:00:00,337.04,337.04,336.27,336.49,3309.0,329.3038,329.3038,328.5515,328.7665,3309.0
2023-06-05 15:05:00,336.33,336.58,336.08,336.41,4712.0,328.6101,328.8544,328.3659,328.6883,4712.0
2023-06-05 15:10:00,336.5,337.45,336.42,337.44,2219.0,328.7762,329.7044,328.6981,329.6947,2219.0
2023-06-05 15:15:00,337.29,337.56,337.2,337.24,2225.0,329.5481,329.8119,329.4602,329.4993,2225.0
2023-06-05 15:20:00,337.11,337.55,337.09,337.5,3250.0,329.3722,329.8021,329.3527,329.7533,3250.0
2023-06-05 15:25:00,337.4,337.4,336.87,337.15,2701.0,329.6556,329.6556,329.1378,329.4113,2701.0
2023-06-05 15:30:00,337.02,337.34,336.97,337.1,5693.0,329.2843,329.597,329.2355,329.3625,5693.0
2023-06-05 15:35:00,337.2,337.64,337.09,337.54,3171.0,329.4602,329.8901,329.3527,329.7924,3171.0
2023-06-05 15:40:00,337.62,338.1,337.61,337.92,4600.0,329.8705,330.3395,329.8608,330.1637,4600.0
2023-06-05 15:45:00,337.88,338.17,337.65,338.04,3863.0,330.1246,330.4079,329.8998,330.2809,3863.0
2023-06-05 15:50:00,338.22,338.29,337.75,337.8,11053.0,330.4568,330.5252,329.9976,330.0464,11053.0
2023-06-05 15:55:00,337.64,337.7,337.14,337.51,15245.0,329.8901,329.9487,329.4016,329.7631,15245.0
2023-06-06 09:30:00,335.44,335.99,334.09,335.17,14543.0,327.7406,328.278,326.4216,327.4768,14543.0
2023-06-06 09:35:00,335.51,337.79,335.51,337.59,6030.0,327.809,330.0366,327.809,329.8412,6030.0
2023-06-06 09:40:00,337.73,339.34,337.73,338.77,6861.0,329.978,331.5511,329.978,330.9941,6861.0
2023-06-06 09:45:00,338.64,339.23,338.35,338.81,2641.0,330.8671,331.4436,330.5838,331.0332,2641.0
2023-06-06 09:50:00,339.47,339.55,338.81,339.25,2115.0,331.6781,331.7562,331.0332,331.4631,2115.0
2023-06-06 09:55:00,338.96,340.14,338.95,340.14,1574.0,331.1798,332.3327,331.17,332.3327,1574.0
2023-06-06 10:00:00,339.93,340.73,339.92,340.57,3078.0,332.1275,332.9092,332.1177,332.7528,3078.0
2023-06-06 10:05:00,340.36,342.02,340.36,342.02,2933.0,332.5476,334.1695,332.5476,334.1695,2933.0
2023-06-06 10:10:00,341.69,342.35,341.67,341.81,4056.0,333.8471,334.492,333.8276,333.9644,4056.0
2023-06-06 10:15:00,341.5,342.28,341.5,342.27,5333.0,333.6615,334.4236,333.6615,334.4138,5333.0
2023-06-06 10:20:00,342.42,342.56,341.46,341.72,4272.0,334.5604,334.6971,333.6224,333.8764,4272.0
2023-06-06 10:25:00,341.75,341.78,341.35,341.63,1625.0,333.9057,333.9351,333.5149,333.7885,1625.0
2023-06-06 10:30:00,341.9,343.21,341.74,342.15,4387.0,334.0523,335.3322,333.896,334.2966,4387.0
2023-06-06 10:35:00,342.14,342.25,341.66,341.76,2128.0,334.2868,334.3943,333.8178,333.9155,2128.0
2023-06-06 10:40:00,341.9,342.27,341.79,342.27,3266.0,334.0523,334.4138,333.9448,334.4138,3266.0
2023-06-06 10:45:00,342.5,343.49,342.4,343.46,4508.0,334.6385,335.6058,334.5408,335.5765,4508.0
2023-06-06 10:50:00,343.55,343.68,342.52,342.6,3810.0,335.6644,335.7914,334.6581,334.7362,3810.0
2023-06-06 10:55:00,342.42,342.72,341.71,342.72,10493.0,334.5604,334.8535,333.8667,334.8535,10493.0
2023-06-06 11:00:00,342.72,343.31,342.24,343.13,10255.0,334.8535,335.4299,334.3845,335.2541,10255.0
2023-06-06 11:05:00,343.18,343.57,342.8,343.05,3738.0,335.3029,335.684,334.9316,335.1759,3738.0
2023-06-06 11:10:00,342.79,343.28,342.6,342.6,6490.0,334.9219,335.4006,334.7362,334.7362,6490.0
2023-06-06 11:15:00,342.97,343.17,342.75,342.91,1400.0,335.0977,335.2931,334.8828,335.0391,1400.0
2023-06-06 11:20:00,343.06,343.71,342.93,343.11,8723.0,335.1857,335.8208,335.0587,335.2345,8723.0
2023-06-06 11:25:00,342.94,343.88,342.55,343.88,7958.0,335.0684,335.9868,334.6874,335.9868,7958.0
2023-06-06 11:30:00,343.9,344.46,343.62,344.31,7662.0,336.0064,336.5535,335.7328,336.407,7662.0
2023-06-06 11:35:00,344.31,344.68,343.91,344.63,7761.0,336.407,336.7685,336.0162,336.7196,7761.0
2023-06-06 11:40:00,344.44,344.59,343.96,344.36,7059.0,336.534,336.6806,336.065,336.4558,7059.0
2023-06-06 11:45:00,344.39,344.41,344.06,344.3,3161.0,336.4851,336.5047,336.1627,336.3972,3161.0
2023-06-06 11:50:00,344.44,344.72,344.34,344.49,6309.0,336.534,336.8076,336.4363,336.5828,6309.0
2023-06-06 11:55:00,344.47,344.64,343.98,344.54,6994.0,336.5633,336.7294,336.0846,336.6317,6994.0
2023-06-06 12:00:00,344.41,345.22,344.41,344.76,9060.0,336.5047,337.2961,336.5047,336.8467,9060.0
2023-06-06 12:05:00,344.63,344.76,343.8,343.98,9615.0,336.7196,336.8467,335.9087,336.0846,9615.0
2023-06-06 12:10:00,344.05,344.26,343.7,343.87,2150.0,336.1529,336.3581,335.811,335.9771,2150.0
2023-06-06 12:15:00,343.76,345.2,343.76,345.2,5541.0,335.8696,337.2766,335.8696,337.2766,5541.0
2023-06-06 12:20:00,345.21,345.5,345.2,345.26,6711.0,337.2863,337.5697,337.2766,337.3352,6711.0
2023-06-06 12:25:00,345.34,345.69,345.3,345.47,11169.0,337.4133,337.7553,337.3743,337.5404,11169.0
2023-06-06 12:30:00,345.5,345.68,345.2,345.43,6025.0,337.5697,337.7455,337.2766,337.5013,6025.0
2023-06-06 12:35:00,345.58,345.58,344.76,344.76,5138.0,337.6478,337.6478,336.8467,336.8467,5138.0
2023-06-06 12:40:00,344.83,344.89,344.37,344.62,3553.0,336.915,336.9737,336.4656,336.7099,3553.0
2023-06-06 12:45:00,344.45,344.54,343.96,343.96,6816.0,336.5438,336.6317,336.065,336.065,6816.0
2023-06-06 12:50:00,343.91,344.05,343.73,343.73,5099.0,336.0162,336.1529,335.8403,335.8403,5099.0
2023-06-06 12:55:00,343.59,344.0,343.45,343.67,5089.0,335.7035,336.1041,335.5667,335.7817,5089.0
2023-06-06 13:00:00,343.75,343.75,343.58,343.59,2041.0,335.8598,335.8598,335.6937,335.7035,2041.0
2023-06-06 13:05:00,343.46,343.53,343.01,343.36,6730.0,335.5765,335.6449,335.1368,335.4788,6730.0
2023-06-06 13:10:00,343.37,344.03,343.36,344.03,3663.0,335.4886,336.1334,335.4788,336.1334,3663.0
2023-06-06 13:15:00,344.08,344.08,343.0,343.08,5887.0,336.1823,336.1823,335.127,335.2052,5887.0
2023-06-06 13:20:00,342.98,343.06,342.83,343.06,34808.0,335.1075,335.1857,334.961,335.1857,34808.0
2023-06-06 13:25:00,342.98,343.45,342.83,343.22,26499.0,335.1075,335.5667,334.961,335.342,26499.0
2023-06-06 13:30:00,343.21,343.42,342.87,343.4,7415.0,335.3322,335.5374,335.0,335.5179,7415.0
2023-06-06 13:35:00,343.35,343.59,343.14,343.14,3648.0,335.469,335.7035,335.2638,335.2638,3648.0
2023-06-06 13:40:00,343.11,343.23,342.91,343.23,5652.0,335.2345,335.3518,335.0391,335.3518,5652.0
2023-06-06 13:45:00,343.17,343.43,343.17,343.23,4933.0,335.2931,335.5472,335.2931,335.3518,4933.0
2023-06-06 13:50:00,343.2,343.98,343.2,343.86,6995.0,335.3225,336.0846,335.3225,335.9673,6995.0
2023-06-06 13:55:00,343.72,343.83,343.38,343.42,8667.0,335.8305,335.938,335.4983,335.5374,8667.0
2023-06-06 14:00:00,343.44,343.46,342.84,343.25,19832.0,335.5569,335.5765,334.9707,335.3713,19832.0
2023-06-06 14:05:00,343.3,343.53,343.05,343.53,7966.0,335.4202,335.6449,335.1759,335.6449,7966.0
2023-06-06 14:10:00,343.53,344.72,343.53,344.53,4018.0,335.6449,336.8076,335.6449,336.6219,4018.0
2023-06-06 14:15:00,344.71,344.71,344.08,344.58,4748.0,336.7978,336.7978,336.1823,336.6708,4748.0
2023-06-06 14:20:00,344.54,345.22,344.39,345.22,8587.0,336.6317,337.2961,336.4851,337.2961,8587.0
2023-06-06 14:25:00,345.09,345.91,345.08,345.75,9109.0,337.1691,337.9703,337.1593,337.8139,9109.0
2023-06-06 14:30:00,345.76,346.02,345.62,345.75,12444.0,337.8237,338.0777,337.6869,337.8139,12444.0
2023-06-06 14:35:00,345.75,345.75,345.15,345.5,7195.0,337.8139,337.8139,337.2277,337.5697,7195.0
2023-06-06 14:40:00,345.38,346.0,345.38,345.9,4142.0,337.4524,338.0582,337.4524,337.9605,4142.0
2023-06-06 14:45:00,345.9,345.9,345.26,345.67,5762.0,337.9605,337.9605,337.3352,337.7358,5762.0
2023-06-06 14:50:00,345.4,346.08,345.4,345.84,8376.0,337.472,338.1364,337.472,337.9019,8376.0
2023-06-06 14:55:00,345.99,346.2,345.89,346.02,5533.0,338.0484,338.2536,337.9507,338.0777,5533.0
2023-06-06 15:00:00,346.05,346.18,345.5,345.72,4339.0,338.107,338.2341,337.5697,337.7846,4339.0
2023-06-06 15:05:00,345.83,346.07,345.74,345.88,8431.0,337.8921,338.1266,337.8042,337.9409,8431.0
2023-06-06 15:10:00,345.84,346.01,345.45,345.45,4820.0,337.9019,338.068,337.5208,337.5208,4820.0
2023-06-06 15:15:00,345.51,346.21,345.24,346.05,11666.0,337.5794,338.2634,337.3156,338.107,11666.0
2023-06-06 15:20:00,346.25,346.37,346.18,346.28,7574.0,338.3025,338.4197,338.2341,338.3318,7574.0
2023-06-06 15:25:00,346.32,346.43,345.97,346.43,13239.0,338.3708,338.4783,338.0289,338.4783,13239.0
2023-06-06 15:30:00,346.44,346.49,345.85,345.87,11680.0,338.4881,338.5369,337.9116,337.9312,11680.0
2023-06-06 15:35:00,345.88,346.36,345.69,345.89,13155.0,337.9409,338.4099,337.7553,337.9507,13155.0
2023-06-06 15:40:00,345.8,346.2,345.68,346.2,13044.0,337.8628,338.2536,337.7455,338.2536,13044.0
2023-06-06 15:45:00,346.21,346.33,345.79,345.99,22455.0,338.2634,338.3806,337.853,338.0484,22455.0
2023-06-06 15:50:00,345.95,346.97,345.95,346.49,29664.0,338.0093,339.0059,338.0093,338.5369,29664.0
2023-06-06 15:55:00,346.53,346.72,346.02,346.58,67283.0,338.576,338.7617,338.0777,338.6249,67283.0
2023-06-07 09:30:00,348.33,348.81,345.95,346.06,12643.0,340.3347,340.8037,338.0093,338.1168,12643.0
2023-06-07 09:35:00,346.44,349.14,346.28,349.06,9591.0,338.4881,341.1261,338.3318,341.048,9591.0
2023-06-07 09:40:00,349.05,349.51,347.95,349.12,3755.0,341.0382,341.4876,339.9634,341.1066,3755.0
2023-06-07 09:45:00,349.68,350.19,348.91,350.09,4026.0,341.6537,342.152,340.9014,342.0543,4026.0
2023-06-07 09:50:00,350.19,350.24,349.32,350.01,5272.0,342.152,342.2009,341.302,341.9761,5272.0
2023-06-07 09:55:00,350.43,352.09,350.41,351.81,2700.0,342.3865,344.0084,342.367,343.7348,2700.0
2023-06-07 10:00:00,351.58,351.82,350.49,351.24,7739.0,343.5101,343.7446,342.4451,343.1779,7739.0
2023-06-07 10:05:00,351.22,351.75,350.96,351.75,3413.0,343.1584,343.6762,342.9043,343.6762,3413.0
2023-06-07 10:10:00,351.99,352.25,351.72,351.72,6100.0,343.9107,344.1647,343.6469,343.6469,6100.0
2023-06-07 10:15:00,351.69,352.28,351.48,351.75,4847.0,343.6176,344.194,343.4124,343.6762,4847.0
2023-06-07 10:20:00,351.75,352.56,351.49,352.05,6541.0,343.6762,344.4676,343.4222,343.9693,6541.0
2023-06-07 10:25:00,352.1,353.05,351.8,352.99,7127.0,344.0182,344.9464,343.7251,344.8877,7127.0
2023-06-07 10:30:00,353.06,354.56,353.06,353.72,21891.0,344.9561,346.4217,344.9561,345.601,21891.0
2023-06-07 10:35:00,354.0,354.0,352.46,352.87,15018.0,345.8746,345.8746,344.3699,344.7705,15018.0
2023-06-07 10:40:00,352.85,353.42,352.47,352.86,10978.0,344.751,345.3079,344.3797,344.7607,10978.0
2023-06-07 10:45:00,352.92,353.93,352.55,353.71,12001.0,344.8194,345.8062,344.4578,345.5912,12001.0
2023-06-07 10:50:00,353.57,353.78,353.21,353.56,10379.0,345.4544,345.6596,345.1027,345.4447,10379.0
2023-06-07 10:55:00,353.65,355.0,353.42,354.98,6288.0,345.5326,346.8516,345.3079,346.8321,6288.0
2023-06-07 11:00:00,355.13,356.17,355.13,355.39,17198.0,346.9786,347.9948,346.9786,347.2327,17198.0
2023-06-07 11:05:00,355.38,355.79,355.13,355.4,14721.0,347.2229,347.6235,346.9786,347.2424,14721.0
2023-06-07 11:10:00,355.24,356.17,355.22,356.1,10245.0,347.0861,347.9948,347.0666,347.9264,10245.0
2023-06-07 11:15:00,356.22,356.42,355.9,356.19,12784.0,348.0436,348.239,347.731,348.0143,12784.0
2023-06-07 11:20:00,356.25,356.63,355.95,356.57,9665.0,348.0729,348.4442,347.7798,348.3856,9665.0
2023-06-07 11:25:00,356.52,357.28,356.52,357.28,10862.0,348.3367,349.0793,348.3367,349.0793,10862.0
2023-06-07 11:30:00,357.26,358.56,357.26,358.06,34772.0,349.0597,350.3299,349.0597,349.8414,34772.0
2023-06-07 11:35:00,357.8,358.39,357.72,358.13,20097.0,349.5873,350.1638,349.5092,349.9098,20097.0
2023-06-07 11:40:00,358.03,358.03,357.44,357.7,10632.0,349.8121,349.8121,349.2356,349.4896,10632.0
2023-06-07 11:45:00,357.81,358.28,357.8,358.21,7126.0,349.5971,350.0563,349.5873,349.9879,7126.0
2023-06-07 11:50:00,358.09,358.32,357.5,358.32,9242.0,349.8707,350.0954,349.2942,350.0954,9242.0
2023-06-07 11:55:00,358.25,358.28,357.34,357.59,14691.0,350.027,350.0563,349.1379,349.3822,14691.0
2023-06-07 12:00:00,357.69,357.79,357.41,357.47,10959.0,349.4799,349.5776,349.2063,349.2649,10959.0
2023-06-07 12:05:00,357.58,357.69,357.12,357.6,4721.0,349.3724,349.4799,348.9229,349.3919,4721.0
2023-06-07 12:10:00,357.48,357.6,357.0,357.48,5356.0,349.2747,349.3919,348.8057,349.2747,5356.0
2023-06-07 12:15:00,357.69,357.9,357.21,357.68,7492.0,349.4799,349.685,349.0109,349.4701,7492.0
2023-06-07 12:20:00,357.19,357.37,356.84,356.96,28626.0,348.9913,349.1672,348.6494,348.7666,28626.0
2023-06-07 12:25:00,356.97,356.97,355.84,356.03,11838.0,348.7764,348.7764,347.6723,347.858,11838.0
2023-06-07 12:30:00,355.97,356.32,355.86,355.88,12937.0,347.7993,348.1413,347.6919,347.7114,12937.0
2023-06-07 12:35:00,355.87,356.1,355.51,355.83,11662.0,347.7016,347.9264,347.3499,347.6626,11662.0
2023-06-07 12:40:00,355.82,355.82,355.24,355.36,9632.0,347.6528,347.6528,347.0861,347.2033,9632.0
2023-06-07 12:45:00,355.36,355.93,354.8,354.82,18389.0,347.2033,347.7603,346.6562,346.6757,18389.0
2023-06-07 12:50:00,354.69,355.45,354.6,354.96,7241.0,346.5487,347.2913,346.4608,346.8125,7241.0
2023-06-07 12:55:00,354.81,355.04,354.41,355.01,11705.0,346.666,346.8907,346.2752,346.8614,11705.0
2023-06-07 13:00:00,354.91,355.04,354.73,354.74,9373.0,346.7637,346.8907,346.5878,346.5976,9373.0
2023-06-07 13:05:00,354.74,355.0,354.42,355.0,18770.0,346.5976,346.8516,346.2849,346.8516,18770.0
2023-06-07 13:10:00,355.02,355.36,354.45,354.45,5997.0,346.8712,347.2033,346.3142,346.3142,5997.0
2023-06-07 13:15:00,354.42,354.83,354.06,354.06,5300.0,346.2849,346.6855,345.9332,345.9332,5300.0
2023-06-07 13:20:00,354.31,354.62,353.96,354.16,14598.0,346.1774,346.4803,345.8355,346.0309,14598.0
2023-06-07 13:25:00,354.16,355.77,354.16,355.66,65742.0,346.0309,347.6039,346.0309,347.4965,65742.0
2023-06-07 13:30:00,355.32,355.53,353.98,354.3,6380.0,347.1643,347.3694,345.855,346.1677,6380.0
2023-06-07 13:35:00,354.55,354.77,354.43,354.44,6404.0,346.4119,346.6269,346.2947,346.3045,6404.0
2023-06-07 13:40:00,354.37,354.47,354.13,354.19,11769.0,346.2361,346.3338,346.0016,346.0602,11769.0
2023-06-07 13:45:00,354.13,354.15,353.43,353.63,12001.0,346.0016,346.0211,345.3176,345.5131,12001.0
2023-06-07 13:50:00,353.61,353.77,353.1,353.71,4206.0,345.4935,345.6498,344.9952,345.5912,4206.0
2023-06-07 13:55:00,353.78,354.16,353.78,354.03,2502.0,345.6596,346.0309,345.6596,345.9039,2502.0
2023-06-07 14:00:00,354.06,354.75,354.03,354.23,4518.0,345.9332,346.6073,345.9039,346.0993,4518.0
2023-06-07 14:05:00,354.53,355.48,354.53,355.48,2461.0,346.3924,347.3206,346.3924,347.3206,2461.0
2023-06-07 14:10:00,355.43,355.61,354.95,355.47,14582.0,347.2717,347.4476,346.8028,347.3108,14582.0
2023-06-07 14:15:00,355.57,355.98,355.25,355.98,5023.0,347.4085,347.8091,347.0959,347.8091,5023.0
2023-06-07 14:20:00,356.08,356.18,355.78,356.08,4602.0,347.9068,348.0045,347.6137,347.9068,4602.0
2023-06-07 14:25:00,356.02,356.15,355.85,355.97,5509.0,347.8482,347.9752,347.6821,347.7993,5509.0
2023-06-07 14:30:00,355.97,356.01,355.22,355.37,8673.0,347.7993,347.8384,347.0666,347.2131,8673.0
2023-06-07 14:35:00,355.5,356.33,355.12,355.98,6199.0,347.3401,348.1511,346.9689,347.8091,6199.0
2023-06-07 14:40:00,355.96,356.32,355.89,356.29,4500.0,347.7896,348.1413,347.7212,348.112,4500.0
2023-06-07 14:45:00,356.23,356.3,355.97,356.18,8700.0,348.0534,348.1218,347.7993,348.0045,8700.0
2023-06-07 14:50:00,356.16,356.74,356.03,356.72,6001.0,347.985,348.5517,347.858,348.5321,6001.0
2023-06-07 14:55:00,356.73,357.0,356.73,356.86,7496.0,348.5419,348.8057,348.5419,348.6689,7496.0
2023-06-07 15:00:00,356.98,357.45,356.93,357.28,3807.0,348.7862,349.2454,348.7373,349.0793,3807.0
2023-06-07 15:05:00,357.46,357.59,357.14,357.21,5500.0,349.2551,349.3822,348.9425,349.0109,5500.0
2023-06-07 15:10:00,357.21,357.32,356.68,357.22,8229.0,349.0109,349.1184,348.493,349.0207,8229.0
2023-06-07 15:15:00,357.31,357.84,357.27,357.62,6738.0,349.1086,349.6264,349.0695,349.4115,6738.0
2023-06-07 15:20:00,357.78,358.29,357.67,357.91,8938.0,349.5678,350.0661,349.4603,349.6948,8938.0
2023-06-07 15:25:00,357.8,357.92,357.36,357.82,5999.0,349.5873,349.7046,349.1574,349.6069,5999.0
2023-06-07 15:30:00,357.81,358.21,357.01,357.09,18042.0,349.5971,349.9879,348.8155,348.8936,18042.0
2023-06-07 15:35:00,357.12,357.63,357.01,357.57,14982.0,348.9229,349.4212,348.8155,349.3626,14982.0
2023-06-07 15:40:00,357.61,358.5,357.53,358.5,18945.0,349.4017,350.2713,349.3235,350.2713,18945.0
2023-06-07 15:45:00,358.63,358.8,358.22,358.56,34422.0,350.3983,350.5644,349.9977,350.3299,34422.0
2023-06-07 15:50:00,358.63,359.21,358.42,358.98,44827.0,350.3983,350.965,350.1931,350.7403,44827.0
2023-06-07 15:55:00,358.84,359.24,358.7,358.78,96124.0,350.6035,350.9943,350.4667,350.5448,96124.0
2023-06-08 09:30:00,356.08,358.04,355.99,357.05,12246.0,347.9068,349.8218,347.8189,348.8546,12246.0
2023-06-08 09:35:00,357.72,357.72,353.73,353.73,7552.0,349.5092,349.5092,345.6108,345.6108,7552.0
2023-06-08 09:40:00,353.96,355.82,353.96,355.3,6602.0,345.8355,347.6528,345.8355,347.1447,6602.0
2023-06-08 09:45:00,355.13,355.55,354.29,354.48,3987.0,346.9786,347.389,346.1579,346.3435,3987.0
2023-06-08 09:50:00,354.88,355.55,353.94,354.2,3962.0,346.7344,347.389,345.8159,346.07,3962.0
2023-06-08 09:55:00,354.2,354.59,352.94,354.15,12124.0,346.07,346.451,344.8389,346.0211,12124.0
2023-06-08 10:00:00,354.33,354.79,354.06,354.78,6772.0,346.197,346.6464,345.9332,346.6367,6772.0
2023-06-08 10:05:00,354.57,354.61,353.24,353.27,3684.0,346.4315,346.4706,345.132,345.1613,3684.0
2023-06-08 10:10:00,353.46,353.58,352.31,352.96,14947.0,345.347,345.4642,344.2234,344.8584,14947.0
2023-06-08 10:15:00,353.15,353.41,352.46,352.92,6463.0,345.0441,345.2981,344.3699,344.8194,6463.0
2023-06-08 10:20:00,352.89,353.75,352.84,353.43,5116.0,344.79,345.6303,344.7412,345.3176,5116.0
2023-06-08 10:25:00,353.53,353.53,352.62,352.82,4610.0,345.4154,345.4154,344.5262,344.7216,4610.0
2023-06-08 10:30:00,353.04,354.63,353.02,354.13,7418.0,344.9366,346.4901,344.9171,346.0016,7418.0
2023-06-08 10:35:00,354.42,354.92,354.42,354.53,1900.0,346.2849,346.7734,346.2849,346.3924,1900.0
2023-06-08 10:40:00,354.5,354.75,354.27,354.63,3568.0,346.3631,346.6073,346.1384,346.4901,3568.0
2023-06-08 10:45:00,354.68,356.23,354.68,355.79,3789.0,346.539,348.0534,346.539,347.6235,3789.0
2023-06-08 10:50:00,355.93,356.24,355.64,356.09,8813.0,347.7603,348.0631,347.4769,347.9166,8813.0
2023-06-08 10:55:00,356.22,357.0,355.97,356.24,8523.0,348.0436,348.8057,347.7993,348.0631,8523.0
2023-06-08 11:00:00,356.22,356.41,355.32,355.56,6399.0,348.0436,348.2292,347.1643,347.3988,6399.0
2023-06-08 11:05:00,355.19,355.19,353.74,353.91,6197.0,347.0372,347.0372,345.6205,345.7866,6197.0
2023-06-08 11:10:00,353.87,354.9,353.86,354.5,3726.0,345.7475,346.7539,345.7378,346.3631,3726.0
2023-06-08 11:15:00,354.66,354.66,354.31,354.51,2450.0,346.5194,346.5194,346.1774,346.3729,2450.0
2023-06-08 11:20:00,354.52,355.19,354.31,355.19,5773.0,346.3826,347.0372,346.1774,347.0372,5773.0
2023-06-08 11:25:00,355.28,355.41,354.95,355.41,2001.0,347.1252,347.2522,346.8028,347.2522,2001.0
2023-06-08 11:30:00,355.47,355.64,355.14,355.3,1756.0,347.3108,347.4769,346.9884,347.1447,1756.0
2023-06-08 11:35:00,355.06,355.49,355.01,355.43,1570.0,346.9102,347.3304,346.8614,347.2717,1570.0
2023-06-08 11:40:00,355.52,355.76,355.28,355.46,3976.0,347.3597,347.5942,347.1252,347.3011,3976.0
2023-06-08 11:45:00,355.27,355.3,354.45,354.55,8260.0,347.1154,347.1447,346.3142,346.4119,8260.0
2023-06-08 11:50:00,354.63,354.8,354.35,354.56,5301.0,346.4901,346.6562,346.2165,346.4217,5301.0
2023-06-08 11:55:00,354.72,355.23,354.66,354.68,7784.0,346.578,347.0763,346.5194,346.539,7784.0
2023-06-08 12:00:00,354.6,354.64,354.02,354.63,6302.0,346.4608,346.4999,345.8941,346.4901,6302.0
2023-06-08 12:05:00,354.39,355.38,354.38,355.25,4199.0,346.2556,347.2229,346.2458,347.0959,4199.0
2023-06-08 12:10:00,355.3,355.54,355.3,355.44,1517.0,347.1447,347.3792,347.1447,347.2815,1517.0
2023-06-08 12:15:00,355.3,355.64,355.13,355.64,2600.0,347.1447,347.4769,346.9786,347.4769,2600.0
2023-06-08 12:20:00,355.44,355.82,355.24,355.82,900.0,347.2815,347.6528,347.0861,347.6528,900.0
2023-06-08 12:25:00,356.18,356.82,356.18,356.82,1720.0,348.0045,348.6298,348.0045,348.6298,1720.0
2023-06-08 12:30:00,356.62,356.8,356.48,356.7,4311.0,348.4344,348.6103,348.2976,348.5126,4311.0
2023-06-08 12:35:00,356.79,356.79,356.05,356.05,3034.0,348.6005,348.6005,347.8775,347.8775,3034.0
2023-06-08 12:40:00,356.28,356.86,356.1,356.67,2301.0,348.1022,348.6689,347.9264,348.4833,2301.0
2023-06-08 12:45:00,356.77,356.77,356.27,356.54,3824.0,348.581,348.581,348.0925,348.3563,3824.0
2023-06-08 12:50:00,356.52,356.7,356.29,356.69,2182.0,348.3367,348.5126,348.112,348.5028,2182.0
2023-06-08 12:55:00,356.84,357.12,356.6,356.6,3935.0,348.6494,348.9229,348.4149,348.4149,3935.0
2023-06-08 13:00:00,356.5,356.73,356.27,356.29,2049.0,348.3172,348.5419,348.0925,348.112,2049.0
2023-06-08 13:05:00,356.22,356.28,356.0,356.11,1383.0,348.0436,348.1022,347.8287,347.9361,1383.0
2023-06-08 13:10:00,356.16,356.4,356.16,356.4,994.0,347.985,348.2195,347.985,348.2195,994.0
2023-06-08 13:15:00,356.55,357.1,356.55,357.06,3759.0,348.366,348.9034,348.366,348.8643,3759.0
2023-06-08 13:20:00,357.08,357.08,356.08,356.1,4568.0,348.8839,348.8839,347.9068,347.9264,4568.0
2023-06-08 13:25:00,356.27,356.27,355.83,355.83,4295.0,348.0925,348.0925,347.6626,347.6626,4295.0
2023-06-08 13:30:00,355.87,356.51,355.87,356.4,2917.0,347.7016,348.327,347.7016,348.2195,2917.0
2023-06-08 13:35:00,356.39,356.65,356.39,356.4,915.0,348.2097,348.4637,348.2097,348.2195,915.0
2023-06-08 13:40:00,356.44,356.87,356.34,356.71,2046.0,348.2586,348.6787,348.1609,348.5224,2046.0
2023-06-08 13:45:00,356.71,356.71,356.03,356.18,5702.0,348.5224,348.5224,347.858,348.0045,5702.0
2023-06-08 13:50:00,356.16,356.49,356.13,356.39,2040.0,347.985,348.3074,347.9557,348.2097,2040.0
2023-06-08 13:55:00,356.31,356.63,356.28,356.28,800.0,348.1315,348.4442,348.1022,348.1022,800.0
2023-06-08 14:00:00,356.61,356.81,356.52,356.67,2360.0,348.4247,348.6201,348.3367,348.4833,2360.0
2023-06-08 14:05:00,356.74,357.15,356.68,356.96,2686.0,348.5517,348.9523,348.493,348.7666,2686.0
2023-06-08 14:10:00,356.97,357.31,356.94,357.23,2315.0,348.7764,349.1086,348.7471,349.0304,2315.0
2023-06-08 14:15:00,357.18,357.42,357.13,357.13,3740.0,348.9816,349.2161,348.9327,348.9327,3740.0
2023-06-08 14:20:00,357.23,357.75,357.21,357.75,10349.0,349.0304,349.5385,349.0109,349.5385,10349.0
2023-06-08 14:25:00,357.59,357.73,357.37,357.73,3327.0,349.3822,349.5189,349.1672,349.5189,3327.0
2023-06-08 14:30:00,357.51,357.84,357.51,357.55,3599.0,349.304,349.6264,349.304,349.3431,3599.0
2023-06-08 14:35:00,357.69,357.77,357.52,357.65,2453.0,349.4799,349.558,349.3138,349.4408,2453.0
2023-06-08 14:40:00,357.64,357.74,357.37,357.56,6780.0,349.431,349.5287,349.1672,349.3529,6780.0
2023-06-08 14:45:00,357.57,357.57,356.97,356.97,6509.0,349.3626,349.3626,348.7764,348.7764,6509.0
2023-06-08 14:50:00,356.97,357.22,356.7,357.22,4039.0,348.7764,349.0207,348.5126,349.0207,4039.0
2023-06-08 14:55:00,357.13,357.23,356.9,356.9,2125.0,348.9327,349.0304,348.708,348.708,2125.0
2023-06-08 15:00:00,356.94,356.97,356.63,356.74,6057.0,348.7471,348.7764,348.4442,348.5517,6057.0
2023-06-08 15:05:00,356.72,357.54,356.69,357.26,6195.0,348.5321,349.3333,348.5028,349.0597,6195.0
2023-06-08 15:10:00,357.17,357.43,356.96,357.1,3567.0,348.9718,349.2258,348.7666,348.9034,3567.0
2023-06-08 15:15:00,356.99,357.01,356.43,356.43,2050.0,348.7959,348.8155,348.2488,348.2488,2050.0
2023-06-08 15:20:00,356.48,356.86,356.41,356.83,3641.0,348.2976,348.6689,348.2292,348.6396,3641.0
2023-06-08 15:25:00,356.83,357.03,356.69,356.69,2859.0,348.6396,348.835,348.5028,348.5028,2859.0
2023-06-08 15:30:00,356.6,356.8,356.34,356.62,7848.0,348.4149,348.6103,348.1609,348.4344,7848.0
2023-06-08 15:35:00,356.67,356.79,356.31,356.33,17968.0,348.4833,348.6005,348.1315,348.1511,17968.0
2023-06-08 15:40:00,356.33,356.73,356.11,356.19,12982.0,348.1511,348.5419,347.9361,348.0143,12982.0
2023-06-08 15:45:00,356.19,356.31,355.95,356.1,8253.0,348.0143,348.1315,347.7798,347.9264,8253.0
2023-06-08 15:50:00,355.97,356.28,355.29,355.29,10957.0,347.7993,348.1022,347.135,347.135,10957.0
2023-06-08 15:55:00,355.28,355.97,354.88,355.83,93609.0,347.1252,347.7993,346.7344,347.6626,93609.0
2023-06-09 09:30:00,357.14,357.14,354.73,355.67,6642.0,348.9425,348.9425,346.5878,347.5062,6642.0
2023-06-09 09:35:00,355.25,355.47,354.81,354.81,1100.0,347.0959,347.3108,346.666,346.666,1100.0
2023-06-09 09:40:00,354.81,356.06,354.48,355.81,3664.0,346.666,347.8873,346.3435,347.643,3664.0
2023-06-09 09:45:00,355.98,356.33,354.43,354.43,5545.0,347.8091,348.1511,346.2947,346.2947,5545.0
2023-06-09 09:50:00,354.6,355.23,354.6,355.22,933.0,346.4608,347.0763,346.4608,347.0666,933.0
2023-06-09 09:55:00,355.2,355.23,354.04,354.45,3257.0,347.047,347.0763,345.9136,346.3142,3257.0
2023-06-09 10:00:00,354.63,355.56,354.61,355.28,4900.0,346.4901,347.3988,346.4706,347.1252,4900.0
2023-06-09 10:05:00,355.21,355.5,354.86,355.5,2706.0,347.0568,347.3401,346.7148,347.3401,2706.0
2023-06-09 10:10:00,355.3,355.5,354.71,354.92,10896.0,347.1447,347.3401,346.5683,346.7734,10896.0
2023-06-09 10:15:00,355.13,355.34,354.93,355.07,1500.0,346.9786,347.1838,346.7832,346.92,1500.0
2023-06-09 10:20:00,354.97,355.0,353.51,353.53,3902.0,346.8223,346.8516,345.3958,345.4154,3902.0
2023-06-09 10:25:00,353.2,353.64,353.13,353.23,4823.0,345.0929,345.5228,345.0245,345.1222,4823.0
2023-06-09 10:30:00,353.25,353.49,353.0,353.05,2901.0,345.1418,345.3763,344.8975,344.9464,2901.0
2023-06-09 10:35:00,352.93,353.55,352.72,353.46,3892.0,344.8291,345.4349,344.6239,345.347,3892.0
2023-06-09 10:40:00,353.47,354.22,353.38,354.16,3475.0,345.3567,346.0895,345.2688,346.0309,3475.0
2023-06-09 10:45:00,354.08,355.04,354.08,354.95,2810.0,345.9527,346.8907,345.9527,346.8028,2810.0
2023-06-09 10:50:00,354.39,354.71,354.11,354.69,2276.0,346.2556,346.5683,345.982,346.5487,2276.0
2023-06-09 10:55:00,354.63,355.2,354.49,354.77,2579.0,346.4901,347.047,346.3533,346.6269,2579.0
2023-06-09 11:00:00,354.9,355.03,354.44,355.01,864.0,346.7539,346.8809,346.3045,346.8614,864.0
2023-06-09 11:05:00,354.38,354.45,354.05,354.05,1183.0,346.2458,346.3142,345.9234,345.9234,1183.0
2023-06-09 11:10:00,353.91,353.98,353.28,353.29,1510.0,345.7866,345.855,345.1711,345.1809,1510.0
2023-06-09 11:15:00,353.4,353.71,353.21,353.42,2373.0,345.2883,345.5912,345.1027,345.3079,2373.0
2023-06-09 11:20:00,353.31,353.31,352.52,352.64,2425.0,345.2004,345.2004,344.4285,344.5458,2425.0
2023-06-09 11:25:00,352.45,352.45,351.11,351.6,13019.0,344.3601,344.3601,343.0509,343.5297,13019.0
2023-06-09 11:30:00,351.35,351.37,350.01,350.91,6797.0,343.2854,343.3049,341.9761,342.8555,6797.0
2023-06-09 11:35:00,351.26,351.99,351.2,351.72,2460.0,343.1975,343.9107,343.1388,343.6469,2460.0
2023-06-09 11:40:00,352.13,352.74,351.95,352.66,1700.0,344.0475,344.6435,343.8716,344.5653,1700.0
2023-06-09 11:45:00,352.66,352.95,352.53,352.6,3771.0,344.5653,344.8487,344.4383,344.5067,3771.0
2023-06-09 11:50:00,352.54,352.92,352.37,352.66,1277.0,344.4481,344.8194,344.282,344.5653,1277.0
2023-06-09 11:55:00,352.58,352.64,352.21,352.64,1200.0,344.4872,344.5458,344.1256,344.5458,1200.0
2023-06-09 12:00:00,352.42,352.96,352.05,352.96,7183.0,344.3308,344.8584,343.9693,344.8584,7183.0
2023-06-09 12:05:00,353.02,353.19,352.19,352.48,2400.0,344.9171,345.0832,344.1061,344.3895,2400.0
2023-06-09 12:10:00,352.44,352.95,352.44,352.95,1246.0,344.3504,344.8487,344.3504,344.8487,1246.0
2023-06-09 12:15:00,353.06,353.65,353.06,353.49,1400.0,344.9561,345.5326,344.9561,345.3763,1400.0
2023-06-09 12:20:00,353.42,353.8,353.42,353.49,1500.0,345.3079,345.6792,345.3079,345.3763,1500.0
2023-06-09 12:25:00,353.36,354.0,353.21,353.92,4625.0,345.2493,345.8746,345.1027,345.7964,4625.0
2023-06-09 12:30:00,353.92,354.62,353.92,354.38,2000.0,345.7964,346.4803,345.7964,346.2458,2000.0
2023-06-09 12:35:00,354.25,354.25,353.57,353.89,4384.0,346.1188,346.1188,345.4544,345.7671,4384.0
2023-06-09 12:40:00,353.87,354.08,353.69,353.99,1610.0,345.7475,345.9527,345.5717,345.8648,1610.0
2023-06-09 12:45:00,354.08,354.62,354.08,354.43,1000.0,345.9527,346.4803,345.9527,346.2947,1000.0
2023-06-09 12:50:00,354.66,354.8,354.42,354.8,3068.0,346.5194,346.6562,346.2849,346.6562,3068.0
2023-06-09 12:55:00,354.64,355.12,354.59,355.12,1914.0,346.4999,346.9689,346.451,346.9689,1914.0
2023-06-09 13:00:00,355.2,355.35,354.88,355.21,3470.0,347.047,347.1936,346.7344,347.0568,3470.0
2023-06-09 13:05:00,355.24,355.51,355.1,355.51,1899.0,347.0861,347.3499,346.9493,347.3499,1899.0
2023-06-09 13:10:00,355.25,356.0,355.25,355.86,1309.0,347.0959,347.8287,347.0959,347.6919,1309.0
2023-06-09 13:15:00,356.06,356.06,355.01,355.4,5471.0,347.8873,347.8873,346.8614,347.2424,5471.0
2023-06-09 13:20:00,355.38,355.55,355.38,355.43,1400.0,347.2229,347.389,347.2229,347.2717,1400.0
2023-06-09 13:25:00,355.72,356.12,355.36,356.12,3101.0,347.5551,347.9459,347.2033,347.9459,3101.0
2023-06-09 13:30:00,356.3,356.39,356.15,356.17,1272.0,348.1218,348.2097,347.9752,347.9948,1272.0
2023-06-09 13:35:00,356.18,356.38,355.95,356.04,2200.0,348.0045,348.1999,347.7798,347.8677,2200.0
2023-06-09 13:40:00,356.04,356.33,356.03,356.24,1001.0,347.8677,348.1511,347.858,348.0631,1001.0
2023-06-09 13:45:00,356.46,356.98,356.15,356.15,2827.0,348.2781,348.7862,347.9752,347.9752,2827.0
2023-06-09 13:50:00,356.16,356.16,355.71,355.75,834.0,347.985,347.985,347.5453,347.5844,834.0
2023-06-09 13:55:00,355.82,355.82,355.5,355.52,800.0,347.6528,347.6528,347.3401,347.3597,800.0
2023-06-09 14:00:00,355.67,355.71,355.37,355.69,2050.0,347.5062,347.5453,347.2131,347.5258,2050.0
2023-06-09 14:05:00,355.69,355.83,355.68,355.75,1522.0,347.5258,347.6626,347.516,347.5844,1522.0
2023-06-09 14:10:00,355.75,355.9,355.64,355.81,1200.0,347.5844,347.731,347.4769,347.643,1200.0
2023-06-09 14:15:00,355.78,355.89,355.5,355.84,1349.0,347.6137,347.7212,347.3401,347.6723,1349.0
2023-06-09 14:20:00,356.0,356.33,356.0,356.31,1317.0,347.8287,348.1511,347.8287,348.1315,1317.0
2023-06-09 14:25:00,356.39,356.54,355.82,355.83,2475.0,348.2097,348.3563,347.6528,347.6626,2475.0
2023-06-09 14:30:00,355.86,355.89,355.69,355.88,1100.0,347.6919,347.7212,347.5258,347.7114,1100.0
2023-06-09 14:35:00,355.89,356.29,355.89,356.13,1280.0,347.7212,348.112,347.7212,347.9557,1280.0
2023-06-09 14:40:00,356.01,356.4,355.96,356.25,4661.0,347.8384,348.2195,347.7896,348.0729,4661.0
2023-06-09 14:45:00,356.17,356.56,356.17,356.42,2200.0,347.9948,348.3758,347.9948,348.239,2200.0
2023-06-09 14:50:00,356.45,356.64,356.29,356.57,1360.0,348.2683,348.454,348.112,348.3856,1360.0
2023-06-09 14:55:00,356.41,356.79,356.18,356.79,2603.0,348.2292,348.6005,348.0045,348.6005,2603.0
2023-06-09 15:00:00,356.87,357.4,356.86,357.32,2518.0,348.6787,349.1965,348.6689,349.1184,2518.0
2023-06-09 15:05:00,357.3,357.3,356.45,356.71,3681.0,349.0988,349.0988,348.2683,348.5224,3681.0
2023-06-09 15:10:00,356.61,356.76,356.31,356.5,2407.0,348.4247,348.5712,348.1315,348.3172,2407.0
2023-06-09 15:15:00,356.63,357.02,356.46,356.91,2398.0,348.4442,348.8252,348.2781,348.7178,2398.0
2023-06-09 15:20:00,356.91,357.06,356.68,356.84,5014.0,348.7178,348.8643,348.493,348.6494,5014.0
2023-06-09 15:25:00,356.97,357.2,356.85,357.13,3320.0,348.7764,349.0011,348.6591,348.9327,3320.0
2023-06-09 15:30:00,357.18,357.33,356.9,356.99,4490.0,348.9816,349.1281,348.708,348.7959,4490.0
2023-06-09 15:35:00,357.02,357.02,356.25,356.5,5093.0,348.8252,348.8252,348.0729,348.3172,5093.0
2023-06-09 15:40:00,356.67,356.82,356.46,356.65,4347.0,348.4833,348.6298,348.2781,348.4637,4347.0
2023-06-09 15:45:00,356.67,356.76,356.34,356.44,8590.0,348.4833,348.5712,348.1609,348.2586,8590.0
2023-06-09 15:50:00,356.29,356.61,355.82,355.88,15490.0,348.112,348.4247,347.6528,347.7114,15490.0
2023-06-09 15:55:00,355.78,356.52,355.78,356.18,33044.0,347.6137,348.3367,347.6137,348.0045,33044.0
2023-06-12 09:30:00,356.31,356.89,354.72,355.79,7808.0,348.1315,348.6982,346.578,347.6235,7808.0
2023-06-12 09:35:00,355.19,356.06,354.42,355.44,2995.0,347.0372,347.8873,346.2849,347.2815,2995.0
2023-06-12 09:40:00,355.47,356.33,354.85,354.85,7286.0,347.3108,348.1511,346.7051,346.7051,7286.0
2023-06-12 09:45:00,355.05,355.05,353.63,354.44,7072.0,346.9005,346.9005,345.5131,346.3045,7072.0
2023-06-12 09:50:00,354.87,356.74,354.72,356.74,5096.0,346.7246,348.5517,346.578,348.5517,5096.0
2023-06-12 09:55:00,357.03,357.64,356.75,357.38,800.0,348.835,349.431,348.5614,349.177,800.0
2023-06-12 10:00:00,357.63,357.63,356.41,356.83,2976.0,349.4212,349.4212,348.2292,348.6396,2976.0
2023-06-12 10:05:00,356.93,357.68,356.42,357.3,2851.0,348.7373,349.4701,348.239,349.0988,2851.0
2023-06-12 10:10:00,357.37,357.92,357.01,357.92,4001.0,349.1672,349.7046,348.8155,349.7046,4001.0
2023-06-12 10:15:00,357.92,357.98,357.13,357.13,1218.0,349.7046,349.7632,348.9327,348.9327,1218.0
2023-06-12 10:20:00,357.27,357.33,355.86,355.87,2195.0,349.0695,349.1281,347.6919,347.7016,2195.0
2023-06-12 10:25:00,355.67,356.24,355.62,356.19,5124.0,347.5062,348.0631,347.4574,348.0143,5124.0
2023-06-12 10:30:00,355.96,356.0,355.44,355.52,2835.0,347.7896,347.8287,347.2815,347.3597,2835.0
2023-06-12 10:35:00,355.54,355.91,355.3,355.62,3347.0,347.3792,347.7407,347.1447,347.4574,3347.0
2023-06-12 10:40:00,355.64,356.04,355.46,355.81,2934.0,347.4769,347.8677,347.3011,347.643,2934.0
2023-06-12 10:45:00,355.89,356.5,355.85,356.25,2275.0,347.7212,348.3172,347.6821,348.0729,2275.0
2023-06-12 10:50:00,356.22,356.41,355.99,356.36,1274.0,348.0436,348.2292,347.8189,348.1804,1274.0
2023-06-12 10:55:00,356.25,357.06,356.18,356.71,7124.0,348.0729,348.8643,348.0045,348.5224,7124.0
2023-06-12 11:00:00,356.89,356.97,356.45,356.6,1400.0,348.6982,348.7764,348.2683,348.4149,1400.0
2023-06-12 11:05:00,356.68,357.25,356.68,357.05,2791.0,348.493,349.05,348.493,348.8546,2791.0
2023-06-12 11:10:00,357.0,357.55,356.99,357.28,1618.0,348.8057,349.3431,348.7959,349.0793,1618.0
2023-06-12 11:15:00,357.35,357.67,357.15,357.17,3346.0,349.1477,349.4603,348.9523,348.9718,3346.0
2023-06-12 11:20:00,356.96,357.3,356.95,357.07,4255.0,348.7666,349.0988,348.7569,348.8741,4255.0
2023-06-12 11:25:00,357.13,357.71,357.12,357.71,4420.0,348.9327,349.4994,348.9229,349.4994,4420.0
2023-06-12 11:30:00,357.87,358.38,357.76,358.02,2166.0,349.6557,350.154,349.5483,349.8023,2166.0
2023-06-12 11:35:00,358.21,358.43,357.74,357.84,2103.0,349.9879,350.2029,349.5287,349.6264,2103.0
2023-06-12 11:40:00,358.06,358.08,357.6,357.81,2999.0,349.8414,349.8609,349.3919,349.5971,2999.0
2023-06-12 11:45:00,357.6,357.6,357.34,357.34,1100.0,349.3919,349.3919,349.1379,349.1379,1100.0
2023-06-12 11:50:00,357.5,357.72,357.48,357.48,800.0,349.2942,349.5092,349.2747,349.2747,800.0
2023-06-12 11:55:00,357.65,357.75,357.43,357.74,2404.0,349.4408,349.5385,349.2258,349.5287,2404.0
2023-06-12 12:00:00,357.74,358.1,357.65,357.83,4863.0,349.5287,349.8805,349.4408,349.6167,4863.0
2023-06-12 12:05:00,357.75,357.8,357.66,357.72,1176.0,349.5385,349.5873,349.4506,349.5092,1176.0
2023-06-12 12:10:00,357.76,357.81,357.34,357.57,1400.0,349.5483,349.5971,349.1379,349.3626,1400.0
2023-06-12 12:15:00,357.53,357.62,357.25,357.25,1500.0,349.3235,349.4115,349.05,349.05,1500.0
2023-06-12 12:20:00,357.34,357.51,357.24,357.42,3190.0,349.1379,349.304,349.0402,349.2161,3190.0
2023-06-12 12:25:00,357.22,357.3,357.2,357.3,2058.0,349.0207,349.0988,349.0011,349.0988,2058.0
2023-06-12 12:30:00,357.25,357.55,357.25,357.54,1695.0,349.05,349.3431,349.05,349.3333,1695.0
2023-06-12 12:35:00,357.54,358.84,357.54,358.84,1821.0,349.3333,350.6035,349.3333,350.6035,1821.0
2023-06-12 12:40:00,358.76,359.52,358.69,359.48,6274.0,350.5253,351.2679,350.4569,351.2288,6274.0
2023-06-12 12:45:00,359.43,359.58,358.52,358.52,2450.0,351.1799,351.3265,350.2908,350.2908,2450.0
2023-06-12 12:50:00,358.37,358.49,358.36,358.38,600.0,350.1443,350.2615,350.1345,350.154,600.0
2023-06-12 12:55:00,358.39,358.58,358.39,358.58,1001.0,350.1638,350.3494,350.1638,350.3494,1001.0
2023-06-12 13:00:00,358.67,358.92,358.67,358.69,1362.0,350.4374,350.6816,350.4374,350.4569,1362.0
2023-06-12 13:05:00,358.81,359.05,358.59,358.6,2351.0,350.5742,350.8086,350.3592,350.369,2351.0
2023-06-12 13:10:00,358.73,358.84,358.42,358.44,1200.0,350.496,350.6035,350.1931,350.2127,1200.0
2023-06-12 13:15:00,358.58,358.62,358.5,358.55,951.0,350.3494,350.3885,350.2713,350.3201,951.0
2023-06-12 13:20:00,358.71,359.01,358.37,358.42,3362.0,350.4765,350.7696,350.1443,350.1931,3362.0
2023-06-12 13:25:00,358.57,358.58,358.46,358.46,511.0,350.3397,350.3494,350.2322,350.2322,511.0
2023-06-12 13:30:00,358.23,358.4,358.13,358.13,525.0,350.0075,350.1736,349.9098,349.9098,525.0
2023-06-12 13:35:00,357.91,358.37,357.91,358.37,1534.0,349.6948,350.1443,349.6948,350.1443,1534.0
2023-06-12 13:40:00,358.46,358.65,358.34,358.63,600.0,350.2322,350.4178,350.1149,350.3983,600.0
2023-06-12 13:45:00,358.75,359.14,358.75,359.03,1128.0,350.5155,350.8966,350.5155,350.7891,1128.0
2023-06-12 13:50:00,359.03,359.79,359.03,359.64,8661.0,350.7891,351.5317,350.7891,351.3851,8661.0
2023-06-12 13:55:00,359.81,359.81,359.52,359.59,1600.0,351.5512,351.5512,351.2679,351.3363,1600.0
2023-06-12 14:00:00,359.4,359.4,359.17,359.18,1308.0,351.1506,351.1506,350.9259,350.9357,1308.0
2023-06-12 14:05:00,359.18,359.42,359.17,359.34,876.0,350.9357,351.1702,350.9259,351.092,876.0
2023-06-12 14:10:00,359.35,359.96,359.14,359.58,7189.0,351.1018,351.6978,350.8966,351.3265,7189.0
2023-06-12 14:15:00,359.51,359.51,359.2,359.38,1266.0,351.2581,351.2581,350.9552,351.1311,1266.0
2023-06-12 14:20:00,359.3,359.3,359.3,359.3,200.0,351.0529,351.0529,351.0529,351.0529,200.0
2023-06-12 14:25:00,359.1,359.18,359.0,359.18,1078.0,350.8575,350.9357,350.7598,350.9357,1078.0
2023-06-12 14:30:00,359.1,359.27,359.08,359.27,723.0,350.8575,351.0236,350.838,351.0236,723.0
2023-06-12 14:35:00,359.3,359.3,358.93,358.93,1410.0,351.0529,351.0529,350.6914,350.6914,1410.0
2023-06-12 14:40:00,358.89,359.0,358.89,359.0,600.0,350.6523,350.7598,350.6523,350.7598,600.0
2023-06-12 14:45:00,359.08,359.4,359.08,359.4,1436.0,350.838,351.1506,350.838,351.1506,1436.0
2023-06-12 14:50:00,359.29,359.45,359.13,359.28,2147.0,351.0431,351.1995,350.8868,351.0334,2147.0
2023-06-12 14:55:00,359.28,359.59,359.08,359.28,4914.0,351.0334,351.3363,350.838,351.0334,4914.0
2023-06-12 15:00:00,359.52,360.05,359.52,359.91,4037.0,351.2679,351.7857,351.2679,351.6489,4037.0
2023-06-12 15:05:00,359.92,359.92,359.08,359.09,14147.0,351.6587,351.6587,350.838,350.8477,14147.0
2023-06-12 15:10:00,359.16,359.85,359.03,359.85,2426.0,350.9161,351.5903,350.7891,351.5903,2426.0
2023-06-12 15:15:00,359.92,360.05,359.8,359.81,1158.0,351.6587,351.7857,351.5414,351.5512,1158.0
2023-06-12 15:20:00,359.75,359.75,358.96,359.34,5759.0,351.4926,351.4926,350.7207,351.092,5759.0
2023-06-12 15:25:00,359.33,359.52,359.21,359.52,2297.0,351.0822,351.2679,350.965,351.2679,2297.0
2023-06-12 15:30:00,359.37,359.75,359.25,359.75,3411.0,351.1213,351.4926,351.0041,351.4926,3411.0
2023-06-12 15:35:00,359.78,359.87,359.27,359.58,9842.0,351.5219,351.6098,351.0236,351.3265,9842.0
2023-06-12 15:40:00,359.59,359.83,359.25,359.3,6579.0,351.3363,351.5707,351.0041,351.0529,6579.0
2023-06-12 15:45:00,359.22,359.29,358.53,358.6,15274.0,350.9747,351.0431,350.3006,350.369,15274.0
2023-06-12 15:50:00,358.6,359.12,358.42,358.69,14688.0,350.369,350.877,350.1931,350.4569,14688.0
2023-06-12 15:55:00,358.67,358.69,358.22,358.59,29066.0,350.4374,350.4569,349.9977,350.3592,29066.0
2023-06-13 09:30:00,359.67,362.46,359.67,362.21,16373.0,351.4144,354.1404,351.4144,353.8961,16373.0
2023-06-13 09:35:00,362.87,363.09,362.15,363.09,2502.0,354.541,354.7559,353.8375,354.7559,2502.0
2023-06-13 09:40:00,363.3,364.81,362.53,364.49,5634.0,354.9611,356.4364,354.2088,356.1238,5634.0
2023-06-13 09:45:00,364.89,365.55,364.04,364.9,21963.0,356.5146,357.1595,355.6841,356.5244,21963.0
2023-06-13 09:50:00,364.54,364.8,363.45,363.63,1900.0,356.1726,356.4267,355.1077,355.2835,1900.0
2023-06-13 09:55:00,364.24,364.59,363.65,364.06,2314.0,355.8795,356.2215,355.3031,355.7037,2314.0
2023-06-13 10:00:00,364.25,364.44,363.5,364.43,6319.0,355.8893,356.0749,355.1565,356.0652,6319.0
2023-06-13 10:05:00,364.92,366.18,364.91,366.14,14202.0,356.5439,357.775,356.5341,357.7359,14202.0
2023-06-13 10:10:00,366.14,366.19,365.04,366.19,6763.0,357.7359,357.7848,356.6612,357.7848,6763.0
2023-06-13 10:15:00,366.22,366.44,365.75,366.11,11408.0,357.8141,358.029,357.3549,357.7066,11408.0
2023-06-13 10:20:00,366.06,367.3,366.06,367.13,10055.0,357.6577,358.8693,357.6577,358.7032,10055.0
2023-06-13 10:25:00,367.39,368.29,367.39,368.29,10036.0,358.9572,359.8366,358.9572,359.8366,10036.0
2023-06-13 10:30:00,368.33,368.47,367.18,367.36,16100.0,359.8756,360.0124,358.752,358.9279,16100.0
2023-06-13 10:35:00,367.59,368.31,367.52,368.24,4916.0,359.1526,359.8561,359.0842,359.7877,4916.0
2023-06-13 10:40:00,368.42,368.69,367.75,367.86,7171.0,359.9636,360.2274,359.309,359.4164,7171.0
2023-06-13 10:45:00,367.97,368.35,367.56,367.57,5591.0,359.5239,359.8952,359.1233,359.1331,5591.0
2023-06-13 10:50:00,367.66,367.66,366.97,367.32,12508.0,359.221,359.221,358.5469,358.8888,12508.0
2023-06-13 10:55:00,367.28,368.07,367.27,367.69,14319.0,358.8497,359.6216,358.84,359.2503,14319.0
2023-06-13 11:00:00,367.62,367.85,366.77,366.91,6915.0,359.1819,359.4067,358.3515,358.4882,6915.0
2023-06-13 11:05:00,366.81,366.83,366.37,366.58,5731.0,358.3905,358.4101,357.9606,358.1658,5731.0
2023-06-13 11:10:00,366.74,367.94,366.71,367.77,4458.0,358.3221,359.4946,358.2928,359.3285,4458.0
2023-06-13 11:15:00,367.66,368.0,367.62,367.66,3335.0,359.221,359.5532,359.1819,359.221,3335.0
2023-06-13 11:20:00,367.73,368.13,367.38,367.68,3820.0,359.2894,359.6802,358.9474,359.2406,3820.0
2023-06-13 11:25:00,367.79,368.25,367.69,367.77,2819.0,359.348,359.7975,359.2503,359.3285,2819.0
2023-06-13 11:30:00,367.91,368.25,367.66,367.8,3556.0,359.4653,359.7975,359.221,359.3578,3556.0
2023-06-13 11:35:00,367.93,368.06,366.59,366.66,2869.0,359.4848,359.6118,358.1756,358.244,2869.0
2023-06-13 11:40:00,366.76,367.3,366.76,366.91,7457.0,358.3417,358.8693,358.3417,358.4882,7457.0
2023-06-13 11:45:00,367.05,367.05,366.82,366.86,2332.0,358.625,358.625,358.4003,358.4394,2332.0
2023-06-13 11:50:00,366.87,368.06,366.87,368.06,2555.0,358.4492,359.6118,358.4492,359.6118,2555.0
2023-06-13 11:55:00,368.23,368.32,367.81,368.3,7860.0,359.7779,359.8659,359.3676,359.8463,7860.0
2023-06-13 12:00:00,368.13,368.21,367.78,367.81,4416.0,359.6802,359.7584,359.3383,359.3676,4416.0
2023-06-13 12:05:00,367.93,368.51,367.84,367.87,5975.0,359.4848,360.0515,359.3969,359.4262,5975.0
2023-06-13 12:10:00,368.1,368.54,367.95,368.39,3296.0,359.6509,360.0808,359.5044,359.9343,3296.0
2023-06-13 12:15:00,368.31,368.82,368.22,368.82,2497.0,359.8561,360.3544,359.7682,360.3544,2497.0
2023-06-13 12:20:00,368.76,369.59,368.62,369.58,3971.0,360.2958,361.1067,360.159,361.097,3971.0
2023-06-13 12:25:00,369.52,369.73,368.99,369.16,11162.0,361.0383,361.2435,360.5205,360.6866,11162.0
2023-06-13 12:30:00,369.0,369.56,368.87,369.55,3530.0,360.5303,361.0774,360.4032,361.0676,3530.0
2023-06-13 12:35:00,369.47,369.47,369.13,369.2,7040.0,360.9895,360.9895,360.6573,360.7257,7040.0
2023-06-13 12:40:00,369.2,369.35,368.81,368.81,4323.0,360.7257,360.8722,360.3446,360.3446,4323.0
2023-06-13 12:45:00,368.91,369.03,368.65,368.92,3327.0,360.4423,360.5596,360.1883,360.4521,3327.0
2023-06-13 12:50:00,368.99,369.13,368.13,368.31,4100.0,360.5205,360.6573,359.6802,359.8561,4100.0
2023-06-13 12:55:00,368.29,368.36,368.05,368.22,1700.0,359.8366,359.905,359.6021,359.7682,1700.0
2023-06-13 13:00:00,368.22,368.22,367.56,367.56,5512.0,359.7682,359.7682,359.1233,359.1233,5512.0
2023-06-13 13:05:00,367.84,368.3,367.65,367.69,2227.0,359.3969,359.8463,359.2113,359.2503,2227.0
2023-06-13 13:10:00,367.61,367.67,367.38,367.48,1676.0,359.1722,359.2308,358.9474,359.0452,1676.0
2023-06-13 13:15:00,367.44,367.87,367.43,367.87,1644.0,359.0061,359.4262,358.9963,359.4262,1644.0
2023-06-13 13:20:00,367.79,368.25,367.78,368.25,1810.0,359.348,359.7975,359.3383,359.7975,1810.0
2023-06-13 13:25:00,368.13,368.35,367.83,367.86,4893.0,359.6802,359.8952,359.3871,359.4164,4893.0
2023-06-13 13:30:00,367.86,367.86,367.39,367.4,2665.0,359.4164,359.4164,358.9572,358.967,2665.0
2023-06-13 13:35:00,367.51,367.69,367.39,367.69,2100.0,359.0745,359.2503,358.9572,359.2503,2100.0
2023-06-13 13:40:00,367.68,367.8,367.46,367.8,2133.0,359.2406,359.3578,359.0256,359.3578,2133.0
2023-06-13 13:45:00,367.8,367.89,367.63,367.89,1466.0,359.3578,359.4457,359.1917,359.4457,1466.0
2023-06-13 13:50:00,367.87,367.87,367.69,367.69,7004.0,359.4262,359.4262,359.2503,359.2503,7004.0
2023-06-13 13:55:00,367.7,367.7,367.51,367.58,2527.0,359.2601,359.2601,359.0745,359.1429,2527.0
2023-06-13 14:00:00,367.43,367.54,367.33,367.53,4409.0,358.9963,359.1038,358.8986,359.094,4409.0
2023-06-13 14:05:00,367.54,367.86,367.54,367.66,18027.0,359.1038,359.4164,359.1038,359.221,18027.0
2023-06-13 14:10:00,367.62,367.62,367.23,367.51,2569.0,359.1819,359.1819,358.8009,359.0745,2569.0
2023-06-13 14:15:00,367.45,367.55,367.17,367.4,5232.0,359.0158,359.1135,358.7423,358.967,5232.0
2023-06-13 14:20:00,367.52,367.74,367.49,367.52,6022.0,359.0842,359.2992,359.0549,359.0842,6022.0
2023-06-13 14:25:00,367.53,367.7,366.86,367.01,3810.0,359.094,359.2601,358.4394,358.5859,3810.0
2023-06-13 14:30:00,366.94,366.94,366.46,366.76,6599.0,358.5175,358.5175,358.0486,358.3417,6599.0
2023-06-13 14:35:00,366.62,366.64,366.21,366.58,3674.0,358.2049,358.2244,357.8043,358.1658,3674.0
2023-06-13 14:40:00,366.77,366.77,366.25,366.52,1419.0,358.3515,358.3515,357.8434,358.1072,1419.0
2023-06-13 14:45:00,366.4,366.62,366.08,366.32,4269.0,357.9899,358.2049,357.6773,357.9118,4269.0
2023-06-13 14:50:00,366.26,366.33,365.96,366.1,7943.0,357.8532,357.9216,357.56,357.6968,7943.0
2023-06-13 14:55:00,366.23,367.05,366.04,366.9,3526.0,357.8238,358.625,357.6382,358.4785,3526.0
2023-06-13 15:00:00,367.13,368.08,367.13,367.84,10807.0,358.7032,359.6314,358.7032,359.3969,10807.0
2023-06-13 15:05:00,367.97,368.46,367.86,368.23,17716.0,359.5239,360.0027,359.4164,359.7779,17716.0
2023-06-13 15:10:00,368.12,368.39,367.88,368.33,6595.0,359.6705,359.9343,359.436,359.8756,6595.0
2023-06-13 15:15:00,368.22,368.22,367.93,367.93,4149.0,359.7682,359.7682,359.4848,359.4848,4149.0
2023-06-13 15:20:00,368.06,368.37,368.0,368.0,7590.0,359.6118,359.9147,359.5532,359.5532,7590.0
2023-06-13 15:25:00,367.93,368.3,367.89,368.23,3902.0,359.4848,359.8463,359.4457,359.7779,3902.0
2023-06-13 15:30:00,368.23,368.45,367.9,367.9,7987.0,359.7779,359.9929,359.4555,359.4555,7987.0
2023-06-13 15:35:00,367.87,368.22,367.86,368.1,7425.0,359.4262,359.7682,359.4164,359.6509,7425.0
2023-06-13 15:40:00,368.21,368.78,368.2,368.64,6146.0,359.7584,360.3153,359.7486,360.1785,6146.0
2023-06-13 15:45:00,368.63,368.63,368.07,368.07,16391.0,360.1688,360.1688,359.6216,359.6216,16391.0
2023-06-13 15:50:00,368.17,368.46,367.93,368.38,12909.0,359.7193,360.0027,359.4848,359.9245,12909.0
2023-06-13 15:55:00,368.41,368.65,368.06,368.23,32589.0,359.9538,360.1883,359.6118,359.7779,32589.0
2023-06-14 09:30:00,370.6,370.97,369.34,370.2,17298.0,362.0935,362.455,360.8625,361.7027,17298.0
2023-06-14 09:35:00,370.19,371.21,369.0,371.2,9698.0,361.693,362.6895,360.5303,362.6798,9698.0
2023-06-14 09:40:00,370.62,370.62,366.84,367.6,24901.0,362.1131,362.1131,358.4198,359.1624,24901.0
2023-06-14 09:45:00,367.83,367.98,366.66,366.66,7951.0,359.3871,359.5337,358.244,358.244,7951.0
2023-06-14 09:50:00,366.92,367.62,366.11,367.21,10656.0,358.498,359.1819,357.7066,358.7814,10656.0
2023-06-14 09:55:00,367.06,367.21,366.46,366.91,6350.0,358.6348,358.7814,358.0486,358.4882,6350.0
2023-06-14 10:00:00,366.92,367.1,365.74,365.94,10211.0,358.498,358.6739,357.3451,357.5405,10211.0
2023-06-14 10:05:00,366.02,366.75,365.93,366.4,15126.0,357.6187,358.3319,357.5307,357.9899,15126.0
2023-06-14 10:10:00,366.44,366.45,365.44,365.73,41118.0,358.029,358.0388,357.052,357.3353,41118.0
2023-06-14 10:15:00,365.6,365.85,365.09,365.09,5645.0,357.2083,357.4526,356.71,356.71,5645.0
2023-06-14 10:20:00,365.24,366.08,365.1,365.79,27814.0,356.8566,357.6773,356.7198,357.3939,27814.0
2023-06-14 10:25:00,366.14,367.49,366.0,367.48,21979.0,357.7359,359.0549,357.5991,359.0452,21979.0
2023-06-14 10:30:00,367.51,367.69,366.3,366.55,8419.0,359.0745,359.2503,357.8922,358.1365,8419.0
2023-06-14 10:35:00,366.33,366.61,365.74,366.6,4372.0,357.9216,358.1951,357.3451,358.1854,4372.0
2023-06-14 10:40:00,367.03,367.19,365.71,365.71,3218.0,358.6055,358.7618,357.3158,357.3158,3218.0
2023-06-14 10:45:00,365.35,366.54,365.35,365.64,6348.0,356.964,358.1267,356.964,357.2474,6348.0
2023-06-14 10:50:00,365.62,366.55,365.61,366.35,1800.0,357.2278,358.1365,357.2181,357.9411,1800.0
2023-06-14 10:55:00,366.46,367.71,366.46,367.64,4400.0,358.0486,359.2699,358.0486,359.2015,4400.0
2023-06-14 11:00:00,367.65,368.1,367.54,367.91,3917.0,359.2113,359.6509,359.1038,359.4653,3917.0
2023-06-14 11:05:00,367.86,367.93,366.31,366.31,4689.0,359.4164,359.4848,357.902,357.902,4689.0
2023-06-14 11:10:00,366.34,366.86,366.04,366.86,19095.0,357.9313,358.4394,357.6382,358.4394,19095.0
2023-06-14 11:15:00,366.88,367.27,366.3,366.35,12479.0,358.4589,358.84,357.8922,357.9411,12479.0
2023-06-14 11:20:00,366.35,367.04,366.35,366.63,26440.0,357.9411,358.6153,357.9411,358.2147,26440.0
2023-06-14 11:25:00,366.64,366.86,366.0,366.0,15437.0,358.2244,358.4394,357.5991,357.5991,15437.0
2023-06-14 11:30:00,366.13,366.13,365.67,365.87,2773.0,357.7261,357.7261,357.2767,357.4721,2773.0
2023-06-14 11:35:00,366.0,366.69,366.0,366.18,6232.0,357.5991,358.2733,357.5991,357.775,6232.0
2023-06-14 11:40:00,365.97,366.6,365.97,366.55,2923.0,357.5698,358.1854,357.5698,358.1365,2923.0
2023-06-14 11:45:00,366.55,366.67,366.2,366.52,3645.0,358.1365,358.2537,357.7945,358.1072,3645.0
2023-06-14 11:50:00,366.61,366.98,366.61,366.62,6372.0,358.1951,358.5566,358.1951,358.2049,6372.0
2023-06-14 11:55:00,366.4,366.56,366.18,366.45,2694.0,357.9899,358.1463,357.775,358.0388,2694.0
2023-06-14 12:00:00,366.58,366.68,366.01,366.01,2653.0,358.1658,358.2635,357.6089,357.6089,2653.0
2023-06-14 12:05:00,365.94,366.05,365.47,366.05,1728.0,357.5405,357.648,357.0813,357.648,1728.0
2023-06-14 12:10:00,366.06,366.45,366.06,366.21,5904.0,357.6577,358.0388,357.6577,357.8043,5904.0
2023-06-14 12:15:00,366.37,367.12,366.36,367.12,1700.0,357.9606,358.6934,357.9509,358.6934,1700.0
2023-06-14 12:20:00,367.25,367.86,367.25,367.66,8592.0,358.8204,359.4164,358.8204,359.221,8592.0
2023-06-14 12:25:00,367.66,367.77,367.08,367.24,2102.0,359.221,359.3285,358.6543,358.8107,2102.0
2023-06-14 12:30:00,367.25,368.06,367.24,367.9,3674.0,358.8204,359.6118,358.8107,359.4555,3674.0
2023-06-14 12:35:00,368.0,370.01,367.79,370.0,14609.0,359.5532,361.5171,359.348,361.5073,14609.0
2023-06-14 12:40:00,369.98,370.31,369.39,369.4,7192.0,361.4878,361.8102,360.9113,360.9211,7192.0
2023-06-14 12:45:00,369.47,370.01,369.2,370.01,5978.0,360.9895,361.5171,360.7257,361.5171,5978.0
2023-06-14 12:50:00,369.73,370.45,369.69,370.0,5907.0,361.2435,361.947,361.2044,361.5073,5907.0
2023-06-14 12:55:00,369.86,369.86,369.02,369.1,3770.0,361.3705,361.3705,360.5498,360.628,3770.0
2023-06-14 13:00:00,368.79,369.28,368.79,369.26,1510.0,360.3251,360.8038,360.3251,360.7843,1510.0
2023-06-14 13:05:00,369.26,369.28,369.04,369.04,2727.0,360.7843,360.8038,360.5693,360.5693,2727.0
2023-06-14 13:10:00,368.87,368.87,368.58,368.83,1692.0,360.4032,360.4032,360.1199,360.3642,1692.0
2023-06-14 13:15:00,368.78,368.99,368.76,368.99,2310.0,360.3153,360.5205,360.2958,360.5205,2310.0
2023-06-14 13:20:00,369.05,369.42,368.84,369.42,3984.0,360.5791,360.9406,360.3739,360.9406,3984.0
2023-06-14 13:25:00,369.23,369.29,369.11,369.11,2200.0,360.755,360.8136,360.6377,360.6377,2200.0
2023-06-14 13:30:00,369.12,369.44,369.09,369.41,3649.0,360.6475,360.9602,360.6182,360.9309,3649.0
2023-06-14 13:35:00,369.45,369.52,369.0,369.52,2723.0,360.9699,361.0383,360.5303,361.0383,2723.0
2023-06-14 13:40:00,369.55,369.67,369.46,369.46,3699.0,361.0676,361.1849,360.9797,360.9797,3699.0
2023-06-14 13:45:00,369.29,369.32,369.02,369.04,9341.0,360.8136,360.8429,360.5498,360.5693,9341.0
2023-06-14 13:50:00,369.1,369.35,368.95,368.96,5741.0,360.628,360.8722,360.4814,360.4912,5741.0
2023-06-14 13:55:00,368.86,369.17,368.7,369.17,4677.0,360.3935,360.6964,360.2372,360.6964,4677.0
2023-06-14 14:00:00,369.25,369.47,366.26,366.87,9509.0,360.7745,360.9895,357.8532,358.4492,9509.0
2023-06-14 14:05:00,366.99,366.99,365.29,365.52,11920.0,358.5664,358.5664,356.9054,357.1301,11920.0
2023-06-14 14:10:00,365.53,366.12,364.92,365.61,14318.0,357.1399,357.7164,356.5439,357.2181,14318.0
2023-06-14 14:15:00,365.6,365.6,363.97,364.25,15183.0,357.2083,357.2083,355.6157,355.8893,15183.0
2023-06-14 14:20:00,364.19,364.75,364.04,364.23,8607.0,355.8307,356.3778,355.6841,355.8698,8607.0
2023-06-14 14:25:00,364.0,364.21,363.2,364.1,12658.0,355.645,355.8502,354.8634,355.7427,12658.0
2023-06-14 14:30:00,363.89,364.55,363.44,363.96,10355.0,355.5376,356.1824,355.0979,355.6059,10355.0
2023-06-14 14:35:00,363.44,365.48,363.13,364.55,4682.0,355.0979,357.0911,354.795,356.1824,4682.0
2023-06-14 14:40:00,364.8,365.92,364.37,365.92,3090.0,356.4267,357.521,356.0065,357.521,3090.0
2023-06-14 14:45:00,365.94,366.12,364.7,365.41,14547.0,357.5405,357.7164,356.329,357.0227,14547.0
2023-06-14 14:50:00,365.67,366.15,365.12,365.47,17064.0,357.2767,357.7457,356.7393,357.0813,17064.0
2023-06-14 14:55:00,365.65,367.7,365.63,367.0,11331.0,357.2572,359.2601,357.2376,358.5762,11331.0
2023-06-14 15:00:00,367.18,368.11,367.18,367.91,8294.0,358.752,359.6607,358.752,359.4653,8294.0
2023-06-14 15:05:00,368.43,369.51,368.18,369.25,11355.0,359.9733,361.0286,359.7291,360.7745,11355.0
2023-06-14 15:10:00,369.28,369.47,367.67,367.67,9647.0,360.8038,360.9895,359.2308,359.2308,9647.0
2023-06-14 15:15:00,367.5,368.11,366.84,367.79,10366.0,359.0647,359.6607,358.4198,359.348,10366.0
2023-06-14 15:20:00,367.45,368.72,367.36,368.37,7297.0,359.0158,360.2567,358.9279,359.9147,7297.0
2023-06-14 15:25:00,368.5,369.04,368.14,368.21,7119.0,360.0417,360.5693,359.69,359.7584,7119.0
2023-06-14 15:30:00,367.84,368.6,367.67,368.46,6520.0,359.3969,360.1394,359.2308,360.0027,6520.0
2023-06-14 15:35:00,368.46,368.79,368.3,368.64,20506.0,360.0027,360.3251,359.8463,360.1785,20506.0
2023-06-14 15:40:00,368.78,368.8,367.58,367.58,22258.0,360.3153,360.3349,359.1429,359.1429,22258.0
2023-06-14 15:45:00,367.59,367.74,367.0,367.13,17773.0,359.1526,359.2992,358.5762,358.7032,17773.0
2023-06-14 15:50:00,367.02,367.76,366.22,367.61,39316.0,358.5957,359.3187,357.8141,359.1722,39316.0
2023-06-14 15:55:00,367.55,368.0,367.24,367.55,54744.0,359.1135,359.5532,358.8107,359.1135,54744.0
2023-06-15 09:30:00,369.34,369.34,366.47,368.25,24431.0,360.8625,360.8625,358.0583,359.7975,24431.0
2023-06-15 09:35:00,368.19,370.21,368.07,369.73,3148.0,359.7389,361.7125,359.6216,361.2435,3148.0
2023-06-15 09:40:00,370.49,371.19,369.87,370.06,13549.0,361.9861,362.67,361.3803,361.5659,13549.0
2023-06-15 09:45:00,370.36,371.06,370.11,370.78,4079.0,361.859,362.543,361.6148,362.2694,4079.0
2023-06-15 09:50:00,370.85,371.79,370.83,370.84,6587.0,362.3378,363.2562,362.3183,362.328,6587.0
2023-06-15 09:55:00,371.04,372.32,371.04,372.23,5965.0,362.5234,363.7741,362.5234,363.6861,5965.0
2023-06-15 10:00:00,372.82,373.2,372.0,373.19,6493.0,364.2626,364.6339,363.4614,364.6241,6493.0
2023-06-15 10:05:00,372.88,373.78,372.29,373.07,7472.0,364.3212,365.2005,363.7447,364.5068,7472.0
2023-06-15 10:10:00,373.17,374.17,373.04,373.57,3600.0,364.6046,365.5816,364.4775,364.9954,3600.0
2023-06-15 10:15:00,373.33,373.74,371.99,372.24,26516.0,364.7609,365.1615,363.4516,363.6959,26516.0
2023-06-15 10:20:00,372.44,372.44,371.67,372.03,3727.0,363.8913,363.8913,363.139,363.4907,3727.0
2023-06-15 10:25:00,372.01,372.39,371.49,372.39,5439.0,363.4712,363.8425,362.9631,363.8425,5439.0
2023-06-15 10:30:00,372.76,372.9,372.32,372.35,11101.0,364.204,364.3407,363.7741,363.8034,11101.0
2023-06-15 10:35:00,372.55,372.57,371.32,371.5,3240.0,363.9988,364.0183,362.797,362.9729,3240.0
2023-06-15 10:40:00,371.67,372.37,371.66,372.13,2918.0,363.139,363.8229,363.1292,363.5884,2918.0
2023-06-15 10:45:00,372.19,372.77,371.93,372.5,5233.0,363.647,364.2137,363.393,363.9499,5233.0
2023-06-15 10:50:00,372.45,372.49,371.18,371.3,3833.0,363.9011,363.9402,362.6602,362.7775,3833.0
2023-06-15 10:55:00,371.35,371.5,371.2,371.36,9837.0,362.8263,362.9729,362.6798,362.8361,9837.0
2023-06-15 11:00:00,371.46,371.5,370.65,371.1,15597.0,362.9338,362.9729,362.1424,362.5821,15597.0
2023-06-15 11:05:00,371.21,371.39,370.79,371.37,9701.0,362.6895,362.8654,362.2792,362.8459,9701.0
2023-06-15 11:10:00,371.37,371.77,371.25,371.52,20111.0,362.8459,363.2367,362.7286,362.9924,20111.0
2023-06-15 11:15:00,371.7,372.97,371.62,372.6,18727.0,363.1683,364.4091,363.0901,364.0476,18727.0
2023-06-15 11:20:00,372.48,373.39,372.44,373.04,6788.0,363.9304,364.8195,363.8913,364.4775,6788.0
2023-06-15 11:25:00,372.94,373.07,372.56,373.03,8998.0,364.3798,364.5068,364.0086,364.4678,8998.0
2023-06-15 11:30:00,372.87,373.08,372.59,373.08,7985.0,364.3114,364.5166,364.0379,364.5166,7985.0
2023-06-15 11:35:00,373.1,373.18,372.72,372.82,2780.0,364.5362,364.6143,364.1649,364.2626,2780.0
2023-06-15 11:40:00,372.8,372.9,372.23,372.23,3430.0,364.243,364.3407,363.6861,363.6861,3430.0
2023-06-15 11:45:00,372.32,372.36,371.04,371.04,8807.0,363.7741,363.8131,362.5234,362.5234,8807.0
2023-06-15 11:50:00,370.92,371.57,370.83,371.49,6175.0,362.4062,363.0413,362.3183,362.9631,6175.0
2023-06-15 11:55:00,371.58,371.74,371.25,371.64,8216.0,363.051,363.2074,362.7286,363.1097,8216.0
2023-06-15 12:00:00,371.65,371.73,371.39,371.43,5969.0,363.1194,363.1976,362.8654,362.9045,5969.0
2023-06-15 12:05:00,371.72,372.07,371.52,371.89,9321.0,363.1878,363.5298,362.9924,363.3539,9321.0
2023-06-15 12:10:00,371.79,372.07,371.77,371.82,6785.0,363.2562,363.5298,363.2367,363.2855,6785.0
2023-06-15 12:15:00,372.03,372.23,371.85,372.17,10413.0,363.4907,363.6861,363.3148,363.6275,10413.0
2023-06-15 12:20:00,372.19,373.01,372.04,372.87,12964.0,363.647,364.4482,363.5005,364.3114,12964.0
2023-06-15 12:25:00,372.75,373.0,372.53,372.8,6502.0,364.1942,364.4385,363.9792,364.243,6502.0
2023-06-15 12:30:00,372.77,372.79,372.32,372.4,7468.0,364.2137,364.2333,363.7741,363.8522,7468.0
2023-06-15 12:35:00,372.56,372.75,372.45,372.45,3903.0,364.0086,364.1942,363.9011,363.9011,3903.0
2023-06-15 12:40:00,372.45,372.61,372.35,372.53,3362.0,363.9011,364.0574,363.8034,363.9792,3362.0
2023-06-15 12:45:00,372.53,372.53,371.96,372.35,3401.0,363.9792,363.9792,363.4223,363.8034,3401.0
2023-06-15 12:50:00,372.34,372.34,372.16,372.16,2066.0,363.7936,363.7936,363.6177,363.6177,2066.0
2023-06-15 12:55:00,372.16,372.55,372.13,372.44,3669.0,363.6177,363.9988,363.5884,363.8913,3669.0
2023-06-15 13:00:00,372.4,372.45,372.27,372.32,3300.0,363.8522,363.9011,363.7252,363.7741,3300.0
2023-06-15 13:05:00,372.36,372.36,372.14,372.23,1700.0,363.8131,363.8131,363.5982,363.6861,1700.0
2023-06-15 13:10:00,372.34,372.48,372.27,372.32,6174.0,363.7936,363.9304,363.7252,363.7741,6174.0
2023-06-15 13:15:00,372.24,372.36,372.19,372.28,1759.0,363.6959,363.8131,363.647,363.735,1759.0
2023-06-15 13:20:00,372.41,372.63,372.34,372.62,10744.0,363.862,364.0769,363.7936,364.0672,10744.0
2023-06-15 13:25:00,372.64,372.8,372.52,372.78,5633.0,364.0867,364.243,363.9695,364.2235,5633.0
2023-06-15 13:30:00,372.79,373.3,372.71,373.3,3207.0,364.2333,364.7316,364.1551,364.7316,3207.0
2023-06-15 13:35:00,373.25,373.36,373.07,373.27,5676.0,364.6827,364.7902,364.5068,364.7023,5676.0
2023-06-15 13:40:00,373.31,373.31,372.88,372.96,2517.0,364.7413,364.7413,364.3212,364.3994,2517.0
2023-06-15 13:45:00,373.0,373.34,373.0,373.34,2076.0,364.4385,364.7706,364.4385,364.7706,2076.0
2023-06-15 13:50:00,373.28,373.31,372.9,372.9,3189.0,364.712,364.7413,364.3407,364.3407,3189.0
2023-06-15 13:55:00,372.93,373.21,372.88,373.11,4209.0,364.3701,364.6436,364.3212,364.5459,4209.0
2023-06-15 14:00:00,373.11,373.38,372.94,372.94,8025.0,364.5459,364.8097,364.3798,364.3798,8025.0
2023-06-15 14:05:00,372.97,373.06,372.35,372.48,6672.0,364.4091,364.4971,363.8034,363.9304,6672.0
2023-06-15 14:10:00,372.37,372.47,372.02,372.02,4493.0,363.8229,363.9206,363.4809,363.4809,4493.0
2023-06-15 14:15:00,371.97,372.18,371.94,372.01,3136.0,363.4321,363.6373,363.4028,363.4712,3136.0
2023-06-15 14:20:00,371.89,372.15,371.82,372.0,3717.0,363.3539,363.608,363.2855,363.4614,3717.0
2023-06-15 14:25:00,372.11,372.57,371.93,372.24,6254.0,363.5689,364.0183,363.393,363.6959,6254.0
2023-06-15 14:30:00,372.25,372.68,372.15,372.6,5534.0,363.7057,364.1258,363.608,364.0476,5534.0
2023-06-15 14:35:00,372.69,372.99,372.69,372.86,7127.0,364.1356,364.4287,364.1356,364.3017,7127.0
2023-06-15 14:40:00,372.84,373.34,372.71,373.34,2382.0,364.2821,364.7706,364.1551,364.7706,2382.0
2023-06-15 14:45:00,373.46,373.51,373.08,373.08,7136.0,364.8879,364.9367,364.5166,364.5166,7136.0
2023-06-15 14:50:00,373.14,374.21,373.02,373.6,23883.0,364.5752,365.6207,364.458,365.0247,23883.0
2023-06-15 14:55:00,373.69,374.45,373.69,374.08,4512.0,365.1126,365.8552,365.1126,365.4937,4512.0
2023-06-15 15:00:00,374.23,374.28,373.65,373.79,4977.0,365.6402,365.6891,365.0735,365.2103,4977.0
2023-06-15 15:05:00,373.82,373.84,373.61,373.63,5103.0,365.2396,365.2592,365.0345,365.054,5103.0
2023-06-15 15:10:00,373.54,373.83,373.29,373.8,3042.0,364.9661,365.2494,364.7218,365.2201,3042.0
2023-06-15 15:15:00,373.88,374.02,373.55,373.57,6177.0,365.2983,365.435,364.9758,364.9954,6177.0
2023-06-15 15:20:00,373.55,373.65,373.29,373.33,4425.0,364.9758,365.0735,364.7218,364.7609,4425.0
2023-06-15 15:25:00,373.25,373.67,373.13,373.63,4555.0,364.6827,365.0931,364.5655,365.054,4555.0
2023-06-15 15:30:00,373.69,373.71,373.21,373.22,6278.0,365.1126,365.1322,364.6436,364.6534,6278.0
2023-06-15 15:35:00,373.15,373.3,372.99,373.01,16681.0,364.585,364.7316,364.4287,364.4482,16681.0
2023-06-15 15:40:00,372.94,373.63,372.93,373.54,8560.0,364.3798,365.054,364.3701,364.9661,8560.0
2023-06-15 15:45:00,373.7,374.09,373.51,373.99,9565.0,365.1224,365.5034,364.9367,365.4057,9565.0
2023-06-15 15:50:00,374.01,374.64,374.01,374.27,28522.0,365.4253,366.0408,365.4253,365.6793,28522.0
2023-06-15 15:55:00,374.2,374.2,373.17,374.12,48687.0,365.6109,365.6109,364.6046,365.5327,48687.0
2023-06-16 09:30:00,375.72,377.07,374.5,377.07,151952.0,367.096,368.415,365.904,368.415,151952.0
2023-06-16 09:35:00,377.13,377.48,373.36,374.65,5758.0,368.4737,368.8156,364.7902,366.0506,5758.0
2023-06-16 09:40:00,374.99,374.99,373.09,373.69,5768.0,366.3828,366.3828,364.5264,365.1126,5768.0
2023-06-16 09:45:00,373.8,374.5,373.38,373.76,4996.0,365.2201,365.904,364.8097,365.181,4996.0
2023-06-16 09:50:00,373.57,374.02,372.99,373.37,3329.0,364.9954,365.435,364.4287,364.8,3329.0
2023-06-16 09:55:00,373.0,373.54,371.09,371.56,6697.0,364.4385,364.9661,362.5723,363.0315,6697.0
2023-06-16 10:00:00,372.06,373.81,372.01,373.8,5590.0,363.52,365.2299,363.4712,365.2201,5590.0
2023-06-16 10:05:00,374.0,375.29,374.0,375.29,2859.0,365.4155,366.6759,365.4155,366.6759,2859.0
2023-06-16 10:10:00,375.48,375.83,373.56,373.59,3407.0,366.8615,367.2035,364.9856,365.0149,3407.0
2023-06-16 10:15:00,373.08,373.78,373.0,373.23,2518.0,364.5166,365.2005,364.4385,364.6632,2518.0
2023-06-16 10:20:00,372.99,374.74,372.89,373.96,4372.0,364.4287,366.1385,364.331,365.3764,4372.0
2023-06-16 10:25:00,373.96,374.42,373.74,374.35,4947.0,365.3764,365.8259,365.1615,365.7575,4947.0
2023-06-16 10:30:00,374.35,375.0,374.3,374.71,2449.0,365.7575,366.3925,365.7086,366.1092,2449.0
2023-06-16 10:35:00,374.56,374.56,372.93,373.34,3110.0,365.9626,365.9626,364.3701,364.7706,3110.0
2023-06-16 10:40:00,372.91,372.91,372.48,372.6,900.0,364.3505,364.3505,363.9304,364.0476,900.0
2023-06-16 10:45:00,372.49,373.3,372.39,372.79,10909.0,363.9402,364.7316,363.8425,364.2333,10909.0
2023-06-16 10:50:00,373.03,373.03,372.74,372.87,2450.0,364.4678,364.4678,364.1844,364.3114,2450.0
2023-06-16 10:55:00,372.87,373.3,372.86,373.0,826.0,364.3114,364.7316,364.3017,364.4385,826.0
2023-06-16 11:00:00,372.66,372.66,371.99,372.06,1347.0,364.1063,364.1063,363.4516,363.52,1347.0
2023-06-16 11:05:00,371.84,372.07,371.51,372.07,2191.0,363.3051,363.5298,362.9827,363.5298,2191.0
2023-06-16 11:10:00,372.12,372.28,371.85,372.06,9293.0,363.5787,363.735,363.3148,363.52,9293.0
2023-06-16 11:15:00,371.93,372.0,370.71,370.85,1914.0,363.393,363.4614,362.201,362.3378,1914.0
2023-06-16 11:20:00,370.94,371.29,370.85,371.08,1900.0,362.4257,362.7677,362.3378,362.5625,1900.0
2023-06-16 11:25:00,370.91,371.0,370.01,370.58,5944.0,362.3964,362.4844,361.5171,362.074,5944.0
2023-06-16 11:30:00,370.59,371.32,370.58,371.21,3317.0,362.0838,362.797,362.074,362.6895,3317.0
2023-06-16 11:35:00,371.03,371.28,369.82,369.82,2407.0,362.5137,362.7579,361.3314,361.3314,2407.0
2023-06-16 11:40:00,370.17,370.81,369.98,370.81,2600.0,361.6734,362.2987,361.4878,362.2987,2600.0
2023-06-16 11:45:00,370.55,370.68,369.72,370.23,3400.0,362.0447,362.1717,361.2337,361.732,3400.0
2023-06-16 11:50:00,370.17,370.48,369.89,370.48,2674.0,361.6734,361.9763,361.3998,361.9763,2674.0
2023-06-16 11:55:00,370.63,371.03,370.62,370.93,2264.0,362.1229,362.5137,362.1131,362.416,2264.0
2023-06-16 12:00:00,371.11,371.41,370.91,371.29,2184.0,362.5918,362.8849,362.3964,362.7677,2184.0
2023-06-16 12:05:00,371.21,371.23,370.46,370.59,3318.0,362.6895,362.7091,361.9568,362.0838,3318.0
2023-06-16 12:10:00,370.72,370.75,370.33,370.38,4162.0,362.2108,362.2401,361.8297,361.8786,4162.0
2023-06-16 12:15:00,370.4,370.91,370.38,370.91,5140.0,361.8981,362.3964,361.8786,362.3964,5140.0
2023-06-16 12:20:00,370.62,370.95,370.46,370.75,4523.0,362.1131,362.4355,361.9568,362.2401,4523.0
2023-06-16 12:25:00,370.59,371.21,370.25,371.21,2525.0,362.0838,362.6895,361.7516,362.6895,2525.0
2023-06-16 12:30:00,371.63,372.28,371.63,372.28,2004.0,363.0999,363.735,363.0999,363.735,2004.0
2023-06-16 12:35:00,372.14,372.38,372.14,372.25,1750.0,363.5982,363.8327,363.5982,363.7057,1750.0
2023-06-16 12:40:00,372.2,372.26,372.01,372.23,1092.0,363.6568,363.7154,363.4712,363.6861,1092.0
2023-06-16 12:45:00,372.13,372.53,372.13,372.53,1800.0,363.5884,363.9792,363.5884,363.9792,1800.0
2023-06-16 12:50:00,372.48,373.14,372.48,373.02,974.0,363.9304,364.5752,363.9304,364.458,974.0
2023-06-16 12:55:00,373.11,373.31,373.06,373.06,1174.0,364.5459,364.7413,364.4971,364.4971,1174.0
2023-06-16 13:00:00,373.04,373.19,372.82,372.82,1000.0,364.4775,364.6241,364.2626,364.2626,1000.0
2023-06-16 13:05:00,372.81,372.95,372.68,372.7,1312.0,364.2528,364.3896,364.1258,364.1453,1312.0
2023-06-16 13:10:00,372.59,372.6,372.08,372.08,1500.0,364.0379,364.0476,363.5396,363.5396,1500.0
2023-06-16 13:15:00,372.24,372.45,372.04,372.06,2823.0,363.6959,363.9011,363.5005,363.52,2823.0
2023-06-16 13:20:00,372.06,372.06,371.14,371.26,3678.0,363.52,363.52,362.6211,362.7384,3678.0
2023-06-16 13:25:00,371.24,371.4,370.72,370.8,6132.0,362.7189,362.8752,362.2108,362.2889,6132.0
2023-06-16 13:30:00,370.8,370.81,370.56,370.57,2128.0,362.2889,362.2987,362.0545,362.0642,2128.0
2023-06-16 13:35:00,370.58,370.59,369.68,370.02,4814.0,362.074,362.0838,361.1947,361.5269,4814.0
2023-06-16 13:40:00,369.95,370.1,369.48,370.1,6394.0,361.4585,361.605,360.9992,361.605,6394.0
2023-06-16 13:45:00,370.23,370.51,370.1,370.25,2302.0,361.732,362.0056,361.605,361.7516,2302.0
2023-06-16 13:50:00,370.25,370.64,370.25,370.53,3285.0,361.7516,362.1326,361.7516,362.0251,3285.0
2023-06-16 13:55:00,370.23,370.23,369.88,370.14,4842.0,361.732,361.732,361.3901,361.6441,4842.0
2023-06-16 14:00:00,370.17,370.6,370.1,370.19,4939.0,361.6734,362.0935,361.605,361.693,4939.0
2023-06-16 14:05:00,370.36,370.79,370.35,370.59,4943.0,361.859,362.2792,361.8493,362.0838,4943.0
2023-06-16 14:10:00,370.67,370.86,370.45,370.66,8162.0,362.1619,362.3476,361.947,362.1522,8162.0
2023-06-16 14:15:00,370.57,370.91,370.46,370.83,2888.0,362.0642,362.3964,361.9568,362.3183,2888.0
2023-06-16 14:20:00,371.39,371.39,371.39,371.39,100.0,362.8654,362.8654,362.8654,362.8654,100.0
2023-06-16 14:25:00,371.29,371.43,371.11,371.11,2723.0,362.7677,362.9045,362.5918,362.5918,2723.0
2023-06-16 14:30:00,371.08,371.16,370.34,370.34,4973.0,362.5625,362.6407,361.8395,361.8395,4973.0
2023-06-16 14:35:00,370.34,370.34,369.71,369.88,5296.0,361.8395,361.8395,361.224,361.3901,5296.0
2023-06-16 14:40:00,369.8,370.07,369.71,370.07,2310.0,361.3119,361.5757,361.224,361.5757,2310.0
2023-06-16 14:45:00,369.71,369.79,369.3,369.3,4462.0,361.224,361.3021,360.8234,360.8234,4462.0
2023-06-16 14:50:00,369.4,369.81,369.32,369.48,4397.0,360.9211,361.3217,360.8429,360.9992,4397.0
2023-06-16 14:55:00,369.51,370.44,368.88,369.22,10693.0,361.0286,361.9372,360.413,360.7452,10693.0
2023-06-16 15:00:00,369.26,370.0,369.08,370.0,2594.0,360.7843,361.5073,360.6084,361.5073,2594.0
2023-06-16 15:05:00,369.74,369.98,369.14,369.41,4382.0,361.2533,361.4878,360.6671,360.9309,4382.0
2023-06-16 15:10:00,369.3,369.72,369.05,369.05,2612.0,360.8234,361.2337,360.5791,360.5791,2612.0
2023-06-16 15:15:00,369.07,369.22,368.75,369.03,3835.0,360.5987,360.7452,360.286,360.5596,3835.0
2023-06-16 15:20:00,369.13,369.65,369.13,369.47,2305.0,360.6573,361.1653,360.6573,360.9895,2305.0
2023-06-16 15:25:00,369.43,369.46,368.94,369.22,3130.0,360.9504,360.9797,360.4716,360.7452,3130.0
2023-06-16 15:30:00,369.26,369.95,369.26,369.88,2921.0,360.7843,361.4585,360.7843,361.3901,2921.0
2023-06-16 15:35:00,369.94,370.08,369.81,370.08,3528.0,361.4487,361.5855,361.3217,361.5855,3528.0
2023-06-16 15:40:00,369.96,369.99,369.17,369.17,6582.0,361.4682,361.4975,360.6964,360.6964,6582.0
2023-06-16 15:45:00,369.07,369.9,369.06,369.64,8470.0,360.5987,361.4096,360.5889,361.1556,8470.0
2023-06-16 15:50:00,369.69,369.88,368.9,369.07,28411.0,361.2044,361.3901,360.4326,360.5987,28411.0
2023-06-16 15:55:00,369.18,369.63,368.86,369.19,54507.0,360.7061,361.1458,360.3935,360.7159,54507.0
2023-06-20 09:30:00,366.08,367.79,365.71,365.99,11507.0,357.6773,359.348,357.3158,357.5894,11507.0
2023-06-20 09:35:00,365.48,366.86,364.67,366.08,5584.0,357.0911,358.4394,356.2997,357.6773,5584.0
2023-06-20 09:40:00,365.63,370.32,364.85,369.31,14569.0,357.2376,361.82,356.4755,360.8331,14569.0
2023-06-20 09:45:00,369.6,369.62,366.99,367.11,3139.0,361.1165,361.136,358.5664,358.6836,3139.0
2023-06-20 09:50:00,368.03,369.62,368.03,369.31,2036.0,359.5825,361.136,359.5825,360.8331,2036.0
2023-06-20 09:55:00,369.43,369.67,368.74,368.82,6328.0,360.9504,361.1849,360.2762,360.3544,6328.0
2023-06-20 10:00:00,369.06,369.06,367.21,367.21,3026.0,360.5889,360.5889,358.7814,358.7814,3026.0
2023-06-20 10:05:00,367.37,367.79,366.81,367.32,5469.0,358.9377,359.348,358.3905,358.8888,5469.0
2023-06-20 10:10:00,367.36,367.59,367.15,367.15,1028.0,358.9279,359.1526,358.7227,358.7227,1028.0
2023-06-20 10:15:00,366.71,367.22,365.6,365.6,1625.0,358.2928,358.7911,357.2083,357.2083,1625.0
2023-06-20 10:20:00,365.36,366.01,364.75,364.75,6701.0,356.9738,357.6089,356.3778,356.3778,6701.0
2023-06-20 10:25:00,364.61,364.91,364.5,364.63,1432.0,356.241,356.5341,356.1336,356.2606,1432.0
2023-06-20 10:30:00,364.92,364.92,363.84,364.63,8842.0,356.5439,356.5439,355.4887,356.2606,8842.0
2023-06-20 10:35:00,364.55,365.19,364.28,364.83,2822.0,356.1824,356.8077,355.9186,356.456,2822.0
2023-06-20 10:40:00,364.74,365.46,364.72,365.07,2788.0,356.368,357.0715,356.3485,356.6905,2788.0
2023-06-20 10:45:00,364.94,365.64,364.93,365.63,1007.0,356.5635,357.2474,356.5537,357.2376,1007.0
2023-06-20 10:50:00,365.65,365.65,365.39,365.43,1701.0,357.2572,357.2572,357.0031,357.0422,1701.0
2023-06-20 10:55:00,365.48,366.32,365.48,365.96,4829.0,357.0911,357.9118,357.0911,357.56,4829.0
2023-06-20 11:00:00,366.0,366.58,365.74,366.28,8769.0,357.5991,358.1658,357.3451,357.8727,8769.0
2023-06-20 11:05:00,366.27,366.27,365.89,366.04,1700.0,357.8629,357.8629,357.4916,357.6382,1700.0
2023-06-20 11:10:00,366.03,366.03,365.65,365.66,745.0,357.6284,357.6284,357.2572,357.2669,745.0
2023-06-20 11:15:00,365.85,366.01,365.84,365.91,500.0,357.4526,357.6089,357.4428,357.5112,500.0
2023-06-20 11:20:00,366.22,366.34,366.17,366.23,1354.0,357.8141,357.9313,357.7652,357.8238,1354.0
2023-06-20 11:25:00,366.29,366.44,365.93,366.2,8979.0,357.8825,358.029,357.5307,357.7945,8979.0
2023-06-20 11:30:00,366.34,367.2,366.34,366.69,2401.0,357.9313,358.7716,357.9313,358.2733,2401.0
2023-06-20 11:35:00,367.06,367.59,366.87,367.59,1144.0,358.6348,359.1526,358.4492,359.1526,1144.0
2023-06-20 11:40:00,367.79,368.05,367.79,368.0,1502.0,359.348,359.6021,359.348,359.5532,1502.0
2023-06-20 11:45:00,368.02,368.4,367.96,368.4,1011.0,359.5728,359.944,359.5141,359.944,1011.0
2023-06-20 11:50:00,368.75,369.47,368.38,369.44,3370.0,360.286,360.9895,359.9245,360.9602,3370.0
2023-06-20 11:55:00,369.69,369.99,369.23,369.23,3121.0,361.2044,361.4975,360.755,360.755,3121.0
2023-06-20 12:00:00,369.11,369.18,368.28,368.28,4304.0,360.6377,360.7061,359.8268,359.8268,4304.0
2023-06-20 12:05:00,368.37,368.45,367.82,367.85,2754.0,359.9147,359.9929,359.3774,359.4067,2754.0
2023-06-20 12:10:00,367.88,368.72,367.75,368.52,3304.0,359.436,360.2567,359.309,360.0613,3304.0
2023-06-20 12:15:00,368.58,368.58,367.9,368.51,6912.0,360.1199,360.1199,359.4555,360.0515,6912.0
2023-06-20 12:20:00,368.32,368.55,367.99,368.55,2520.0,359.8659,360.0906,359.5434,360.0906,2520.0
2023-06-20 12:25:00,368.53,368.94,368.38,368.38,2462.0,360.0711,360.4716,359.9245,359.9245,2462.0
2023-06-20 12:30:00,368.33,368.36,368.16,368.33,1420.0,359.8756,359.905,359.7095,359.8756,1420.0
2023-06-20 12:35:00,368.49,369.09,368.49,368.76,13004.0,360.032,360.6182,360.032,360.2958,13004.0
2023-06-20 12:40:00,368.97,369.31,368.8,368.94,1854.0,360.501,360.8331,360.3349,360.4716,1854.0
2023-06-20 12:45:00,369.0,369.3,368.54,368.54,14382.0,360.5303,360.8234,360.0808,360.0808,14382.0
2023-06-20 12:50:00,368.55,368.64,368.46,368.54,598.0,360.0906,360.1785,360.0027,360.0808,598.0
2023-06-20 12:55:00,368.81,369.43,368.81,369.3,5648.0,360.3446,360.9504,360.3446,360.8234,5648.0
2023-06-20 13:00:00,369.61,370.0,369.51,370.0,1407.0,361.1263,361.5073,361.0286,361.5073,1407.0
2023-06-20 13:05:00,370.47,370.47,369.61,369.99,2879.0,361.9665,361.9665,361.1263,361.4975,2879.0
2023-06-20 13:10:00,369.77,370.16,369.53,369.76,2640.0,361.2826,361.6636,361.0481,361.2728,2640.0
2023-06-20 13:15:00,370.02,370.32,369.9,370.32,9728.0,361.5269,361.82,361.4096,361.82,9728.0
2023-06-20 13:20:00,370.27,370.75,370.1,370.75,2334.0,361.7711,362.2401,361.605,362.2401,2334.0
2023-06-20 13:25:00,370.77,370.77,370.3,370.36,1510.0,362.2596,362.2596,361.8004,361.859,1510.0
2023-06-20 13:30:00,370.36,370.36,370.36,370.36,0.0,361.859,361.859,361.859,361.859,0.0
2023-06-20 13:35:00,370.41,370.75,370.4,370.74,1636.0,361.9079,362.2401,361.8981,362.2303,1636.0
2023-06-20 13:40:00,370.9,371.3,370.89,371.07,1500.0,362.3867,362.7775,362.3769,362.5528,1500.0
2023-06-20 13:45:00,371.18,371.46,371.18,371.31,6042.0,362.6602,362.9338,362.6602,362.7872,6042.0
2023-06-20 13:50:00,371.47,371.5,371.14,371.14,3599.0,362.9436,362.9729,362.6211,362.6211,3599.0
2023-06-20 13:55:00,370.96,371.01,370.54,370.68,4379.0,362.4453,362.4941,362.0349,362.1717,4379.0
2023-06-20 14:00:00,370.65,371.27,370.65,371.15,2197.0,362.1424,362.7482,362.1424,362.6309,2197.0
2023-06-20 14:05:00,371.04,371.12,371.04,371.12,600.0,362.5234,362.6016,362.5234,362.6016,600.0
2023-06-20 14:10:00,371.16,371.16,370.87,370.88,1336.0,362.6407,362.6407,362.3573,362.3671,1336.0
2023-06-20 14:15:00,371.05,371.31,370.98,370.98,1647.0,362.5332,362.7872,362.4648,362.4648,1647.0
2023-06-20 14:20:00,371.14,371.44,371.13,371.24,2352.0,362.6211,362.9143,362.6114,362.7189,2352.0
2023-06-20 14:25:00,371.36,371.58,371.29,371.46,1979.0,362.8361,363.051,362.7677,362.9338,1979.0
2023-06-20 14:30:00,371.36,371.49,371.36,371.47,751.0,362.8361,362.9631,362.8361,362.9436,751.0
2023-06-20 14:35:00,371.55,371.61,371.11,371.33,1738.0,363.0217,363.0804,362.5918,362.8068,1738.0
2023-06-20 14:40:00,371.32,371.43,370.89,370.94,2713.0,362.797,362.9045,362.3769,362.4257,2713.0
2023-06-20 14:45:00,370.82,371.27,370.82,371.21,2294.0,362.3085,362.7482,362.3085,362.6895,2294.0
2023-06-20 14:50:00,371.34,371.47,371.22,371.26,2634.0,362.8166,362.9436,362.6993,362.7384,2634.0
2023-06-20 14:55:00,371.2,371.29,370.97,371.16,1761.0,362.6798,362.7677,362.455,362.6407,1761.0
2023-06-20 15:00:00,371.15,371.33,370.98,370.98,1795.0,362.6309,362.8068,362.4648,362.4648,1795.0
2023-06-20 15:05:00,370.97,370.97,370.71,370.93,1700.0,362.455,362.455,362.201,362.416,1700.0
2023-06-20 15:10:00,370.94,371.3,370.89,371.18,2481.0,362.4257,362.7775,362.3769,362.6602,2481.0
2023-06-20 15:15:00,371.23,371.24,370.8,370.94,3315.0,362.7091,362.7189,362.2889,362.4257,3315.0
2023-06-20 15:20:00,370.94,371.26,370.81,371.26,3542.0,362.4257,362.7384,362.2987,362.7384,3542.0
2023-06-20 15:25:00,371.2,371.47,371.15,371.33,4000.0,362.6798,362.9436,362.6309,362.8068,4000.0
2023-06-20 15:30:00,371.39,371.59,371.34,371.42,10090.0,362.8654,363.0608,362.8166,362.8947,10090.0
2023-06-20 15:35:00,371.51,372.0,371.42,371.85,7451.0,362.9827,363.4614,362.8947,363.3148,7451.0
2023-06-20 15:40:00,371.88,372.51,371.82,372.5,14774.0,363.3442,363.9597,363.2855,363.9499,14774.0
2023-06-20 15:45:00,372.41,372.98,372.4,372.73,16635.0,363.862,364.4189,363.8522,364.1746,16635.0
2023-06-20 15:50:00,372.52,373.08,372.2,372.2,20199.0,363.9695,364.5166,363.6568,363.6568,20199.0
2023-06-20 15:55:00,372.26,372.64,371.85,371.86,31210.0,363.7154,364.0867,363.3148,363.3246,31210.0
2023-06-21 09:30:00,370.02,370.02,366.77,368.74,9673.0,361.5269,361.5269,358.3515,360.2762,9673.0
2023-06-21 09:35:00,369.92,371.7,369.65,370.97,2368.0,361.4291,363.1683,361.1653,362.455,2368.0
2023-06-21 09:40:00,371.82,372.74,371.29,372.07,12817.0,363.2855,364.1844,362.7677,363.5298,12817.0
2023-06-21 09:45:00,372.02,373.55,372.02,372.69,3129.0,363.4809,364.9758,363.4809,364.1356,3129.0
2023-06-21 09:50:00,371.8,372.91,371.8,372.91,4549.0,363.266,364.3505,363.266,364.3505,4549.0
2023-06-21 09:55:00,372.91,373.62,372.65,373.62,9162.0,364.3505,365.0442,364.0965,365.0442,9162.0
2023-06-21 10:00:00,373.77,374.39,373.65,373.87,7500.0,365.1908,365.7965,365.0735,365.2885,7500.0
2023-06-21 10:05:00,373.86,375.1,373.59,375.05,15498.0,365.2787,366.4903,365.0149,366.4414,15498.0
2023-06-21 10:10:00,375.23,376.36,374.91,376.34,14572.0,366.6173,367.7213,366.3046,367.7018,14572.0
2023-06-21 10:15:00,376.29,377.12,374.79,374.86,6486.0,367.6529,368.4639,366.1874,366.2558,6486.0
2023-06-21 10:20:00,374.97,376.23,374.97,375.98,2168.0,366.3632,367.5943,366.3632,367.3501,2168.0
2023-06-21 10:25:00,375.87,376.35,375.45,376.13,3028.0,367.2426,367.7116,366.8322,367.4966,3028.0
2023-06-21 10:30:00,376.54,376.59,375.5,376.0,2712.0,367.8972,367.9461,366.8811,367.3696,2712.0
2023-06-21 10:35:00,376.2,376.74,375.81,376.44,6217.0,367.565,368.0926,367.184,367.7995,6217.0
2023-06-21 10:40:00,376.47,376.47,375.52,375.52,1856.0,367.8288,367.8288,366.9006,366.9006,1856.0
2023-06-21 10:45:00,375.0,375.39,374.2,374.48,7780.0,366.3925,366.7736,365.6109,365.8845,7780.0
2023-06-21 10:50:00,374.41,374.7,374.04,374.7,1499.0,365.8161,366.0994,365.4546,366.0994,1499.0
2023-06-21 10:55:00,374.83,375.41,374.72,375.41,1400.0,366.2264,366.7931,366.119,366.7931,1400.0
2023-06-21 11:00:00,375.61,375.92,374.95,375.02,2100.0,366.9885,367.2914,366.3437,366.4121,2100.0
2023-06-21 11:05:00,374.8,374.92,373.89,374.18,1634.0,366.1971,366.3144,365.308,365.5914,1634.0
2023-06-21 11:10:00,374.48,374.93,374.46,374.6,2551.0,365.8845,366.3242,365.8649,366.0017,2551.0
2023-06-21 11:15:00,374.84,375.08,373.87,373.96,2876.0,366.2362,366.4707,365.2885,365.3764,2876.0
2023-06-21 11:20:00,374.7,374.88,374.36,374.5,2095.0,366.0994,366.2753,365.7672,365.904,2095.0
2023-06-21 11:25:00,374.93,375.7,374.93,375.69,1350.0,366.3242,367.0765,366.3242,367.0667,1350.0
2023-06-21 11:30:00,374.54,374.92,374.54,374.92,400.0,365.9431,366.3144,365.9431,366.3144,400.0
2023-06-21 11:35:00,375.14,375.4,375.1,375.1,738.0,366.5293,366.7834,366.4903,366.4903,738.0
2023-06-21 11:40:00,375.5,375.75,375.5,375.6,500.0,366.8811,367.1253,366.8811,366.9788,500.0
2023-06-21 11:45:00,375.48,375.64,375.19,375.29,805.0,366.8615,367.0179,366.5782,366.6759,805.0
2023-06-21 11:50:00,374.96,375.11,374.74,375.11,1236.0,366.3535,366.5,366.1385,366.5,1236.0
2023-06-21 11:55:00,374.86,375.11,374.44,374.51,1640.0,366.2558,366.5,365.8454,365.9138,1640.0
2023-06-21 12:00:00,374.65,375.0,374.59,375.0,1481.0,366.0506,366.3925,365.992,366.3925,1481.0
2023-06-21 12:05:00,374.96,375.25,374.93,374.93,400.0,366.3535,366.6368,366.3242,366.3242,400.0
2023-06-21 12:10:00,374.93,374.93,374.93,374.93,0.0,366.3242,366.3242,366.3242,366.3242,0.0
2023-06-21 12:15:00,374.48,374.88,374.33,374.72,866.0,365.8845,366.2753,365.7379,366.119,866.0
2023-06-21 12:20:00,374.69,374.81,374.6,374.61,402.0,366.0897,366.2069,366.0017,366.0115,402.0
2023-06-21 12:25:00,374.6,374.82,374.43,374.81,1139.0,366.0017,366.2167,365.8356,366.2069,1139.0
2023-06-21 12:30:00,375.0,375.01,374.71,374.71,1200.0,366.3925,366.4023,366.1092,366.1092,1200.0
2023-06-21 12:35:00,374.13,374.31,374.13,374.31,200.0,365.5425,365.7184,365.5425,365.7184,200.0
2023-06-21 12:40:00,374.46,374.46,374.11,374.19,1244.0,365.8649,365.8649,365.523,365.6011,1244.0
2023-06-21 12:45:00,373.76,374.04,373.53,373.89,3515.0,365.181,365.4546,364.9563,365.308,3515.0
2023-06-21 12:50:00,374.09,374.3,373.8,373.8,1100.0,365.5034,365.7086,365.2201,365.2201,1100.0
2023-06-21 12:55:00,373.85,373.85,373.37,373.37,3200.0,365.2689,365.2689,364.8,364.8,3200.0
2023-06-21 13:00:00,372.88,373.27,372.86,373.13,3300.0,364.3212,364.7023,364.3017,364.5655,3300.0
2023-06-21 13:05:00,373.27,373.44,372.71,373.1,9733.0,364.7023,364.8684,364.1551,364.5362,9733.0
2023-06-21 13:10:00,373.43,373.48,372.77,372.77,830.0,364.8586,364.9074,364.2137,364.2137,830.0
2023-06-21 13:15:00,372.77,373.3,372.75,373.17,700.0,364.2137,364.7316,364.1942,364.6046,700.0
2023-06-21 13:20:00,373.33,373.67,373.17,373.65,2144.0,364.7609,365.0931,364.6046,365.0735,2144.0
2023-06-21 13:25:00,373.63,374.16,373.51,373.8,2394.0,365.054,365.5718,364.9367,365.2201,2394.0
2023-06-21 13:30:00,373.67,373.89,373.64,373.69,1001.0,365.0931,365.308,365.0638,365.1126,1001.0
2023-06-21 13:35:00,373.88,373.88,373.72,373.8,401.0,365.2983,365.2983,365.1419,365.2201,401.0
2023-06-21 13:40:00,373.81,374.11,373.81,374.1,1863.0,365.2299,365.523,365.2299,365.5132,1863.0
2023-06-21 13:45:00,374.27,374.42,374.22,374.3,610.0,365.6793,365.8259,365.6304,365.7086,610.0
2023-06-21 13:50:00,374.18,374.29,373.97,374.29,600.0,365.5914,365.6988,365.3862,365.6988,600.0
2023-06-21 13:55:00,374.15,374.26,374.15,374.26,311.0,365.5621,365.6695,365.5621,365.6695,311.0
2023-06-21 14:00:00,374.43,374.43,374.19,374.38,1300.0,365.8356,365.8356,365.6011,365.7868,1300.0
2023-06-21 14:05:00,374.52,374.88,374.24,374.88,4855.0,365.9236,366.2753,365.65,366.2753,4855.0
2023-06-21 14:10:00,374.67,375.29,374.67,375.29,3002.0,366.0701,366.6759,366.0701,366.6759,3002.0
2023-06-21 14:15:00,375.28,375.49,375.22,375.42,1813.0,366.6661,366.8713,366.6075,366.8029,1813.0
2023-06-21 14:20:00,375.65,375.85,375.62,375.74,1201.0,367.0276,367.223,366.9983,367.1156,1201.0
2023-06-21 14:25:00,375.74,375.74,375.49,375.71,1101.0,367.1156,367.1156,366.8713,367.0862,1101.0
2023-06-21 14:30:00,375.83,375.83,375.42,375.48,1914.0,367.2035,367.2035,366.8029,366.8615,1914.0
2023-06-21 14:35:00,375.46,375.46,374.92,375.06,3834.0,366.842,366.842,366.3144,366.4512,3834.0
2023-06-21 14:40:00,374.96,375.4,374.93,375.4,2618.0,366.3535,366.7834,366.3242,366.7834,2618.0
2023-06-21 14:45:00,375.16,375.22,375.0,375.12,500.0,366.5489,366.6075,366.3925,366.5098,500.0
2023-06-21 14:50:00,375.31,375.62,375.06,375.61,1640.0,366.6954,366.9983,366.4512,366.9885,1640.0
2023-06-21 14:55:00,375.48,375.53,375.33,375.33,1615.0,366.8615,366.9104,366.715,366.715,1615.0
2023-06-21 15:00:00,375.17,375.34,374.75,374.75,3000.0,366.5586,366.7247,366.1483,366.1483,3000.0
2023-06-21 15:05:00,374.93,375.14,374.8,374.94,2818.0,366.3242,366.5293,366.1971,366.3339,2818.0
2023-06-21 15:10:00,374.67,375.15,374.67,375.06,1300.0,366.0701,366.5391,366.0701,366.4512,1300.0
2023-06-21 15:15:00,375.07,375.43,375.07,375.42,924.0,366.4609,366.8127,366.4609,366.8029,924.0
2023-06-21 15:20:00,375.1,375.28,375.1,375.28,400.0,366.4903,366.6661,366.4903,366.6661,400.0
2023-06-21 15:25:00,375.16,375.23,375.02,375.13,2299.0,366.5489,366.6173,366.4121,366.5196,2299.0
2023-06-21 15:30:00,375.26,375.33,375.02,375.28,8827.0,366.6466,366.715,366.4121,366.6661,8827.0
2023-06-21 15:35:00,375.25,375.36,374.11,374.4,5101.0,366.6368,366.7443,365.523,365.8063,5101.0
2023-06-21 15:40:00,374.36,375.4,374.33,375.21,4984.0,365.7672,366.7834,365.7379,366.5977,4984.0
2023-06-21 15:45:00,375.18,375.64,375.11,375.43,11806.0,366.5684,367.0179,366.5,366.8127,11806.0
2023-06-21 15:50:00,375.52,376.0,375.43,375.7,10783.0,366.9006,367.3696,366.8127,367.0765,10783.0
2023-06-21 15:55:00,375.57,375.59,374.16,374.24,44725.0,366.9495,366.969,365.5718,365.65,44725.0
2023-06-22 09:30:00,374.07,374.07,371.17,372.65,14632.0,365.4839,365.4839,362.6505,364.0965,14632.0
2023-06-22 09:35:00,371.74,372.06,370.53,371.4,2560.0,363.2074,363.52,362.0251,362.8752,2560.0
2023-06-22 09:40:00,371.02,371.37,370.49,370.94,1973.0,362.5039,362.8459,361.9861,362.4257,1973.0
2023-06-22 09:45:00,370.78,370.78,368.81,369.09,7335.0,362.2694,362.2694,360.3446,360.6182,7335.0
2023-06-22 09:50:00,369.61,371.92,369.59,371.12,18552.0,361.1263,363.3832,361.1067,362.6016,18552.0
2023-06-22 09:55:00,371.62,372.37,371.05,372.12,4260.0,363.0901,363.8229,362.5332,363.5787,4260.0
2023-06-22 10:00:00,371.48,371.48,370.36,370.42,2381.0,362.9533,362.9533,361.859,361.9177,2381.0
2023-06-22 10:05:00,370.24,371.98,370.24,371.31,2350.0,361.7418,363.4419,361.7418,362.7872,2350.0
2023-06-22 10:10:00,370.81,372.34,370.81,371.96,6755.0,362.2987,363.7936,362.2987,363.4223,6755.0
2023-06-22 10:15:00,372.31,372.95,371.89,372.26,2664.0,363.7643,364.3896,363.3539,363.7154,2664.0
2023-06-22 10:20:00,372.52,373.08,372.48,373.08,700.0,363.9695,364.5166,363.9304,364.5166,700.0
2023-06-22 10:25:00,373.03,373.13,372.3,372.46,2100.0,364.4678,364.5655,363.7545,363.9108,2100.0
2023-06-22 10:30:00,372.66,373.7,372.65,373.55,2098.0,364.1063,365.1224,364.0965,364.9758,2098.0
2023-06-22 10:35:00,373.76,374.25,373.76,374.25,2550.0,365.181,365.6598,365.181,365.6598,2550.0
2023-06-22 10:40:00,373.93,374.32,373.18,373.7,3102.0,365.3471,365.7282,364.6143,365.1224,3102.0
2023-06-22 10:45:00,373.88,374.08,373.5,374.07,614.0,365.2983,365.4937,364.927,365.4839,614.0
2023-06-22 10:50:00,373.88,374.26,373.41,373.69,2250.0,365.2983,365.6695,364.839,365.1126,2250.0
2023-06-22 10:55:00,373.39,373.71,372.86,372.86,1120.0,364.8195,365.1322,364.3017,364.3017,1120.0
2023-06-22 11:00:00,373.13,373.43,373.09,373.13,1111.0,364.5655,364.8586,364.5264,364.5655,1111.0
2023-06-22 11:05:00,373.27,373.71,373.23,373.29,4650.0,364.7023,365.1322,364.6632,364.7218,4650.0
2023-06-22 11:10:00,373.24,373.24,372.7,372.85,4252.0,364.6729,364.6729,364.1453,364.2919,4252.0
2023-06-22 11:15:00,373.0,373.18,372.91,373.18,405.0,364.4385,364.6143,364.3505,364.6143,405.0
2023-06-22 11:20:00,373.37,374.02,373.33,373.74,4470.0,364.8,365.435,364.7609,365.1615,4470.0
2023-06-22 11:25:00,373.22,373.41,373.22,373.25,550.0,364.6534,364.839,364.6534,364.6827,550.0
2023-06-22 11:30:00,373.44,373.98,373.44,373.98,1323.0,364.8684,365.396,364.8684,365.396,1323.0
2023-06-22 11:35:00,373.79,374.11,373.79,373.94,600.0,365.2103,365.523,365.2103,365.3569,600.0
2023-06-22 11:40:00,374.16,374.16,373.92,374.05,2119.0,365.5718,365.5718,365.3373,365.4644,2119.0
2023-06-22 11:45:00,373.99,374.14,373.68,373.98,1475.0,365.4057,365.5523,365.1028,365.396,1475.0
2023-06-22 11:50:00,373.89,374.14,373.78,373.78,1051.0,365.308,365.5523,365.2005,365.2005,1051.0
2023-06-22 11:55:00,373.69,373.69,373.54,373.55,402.0,365.1126,365.1126,364.9661,364.9758,402.0
2023-06-22 12:00:00,373.47,373.47,373.2,373.2,200.0,364.8977,364.8977,364.6339,364.6339,200.0
2023-06-22 12:05:00,372.98,373.25,372.97,373.25,300.0,364.4189,364.6827,364.4091,364.6827,300.0
2023-06-22 12:10:00,373.46,373.46,373.29,373.29,270.0,364.8879,364.8879,364.7218,364.7218,270.0
2023-06-22 12:15:00,373.5,373.81,373.21,373.21,2337.0,364.927,365.2299,364.6436,364.6436,2337.0
2023-06-22 12:20:00,373.14,373.92,373.14,373.92,629.0,364.5752,365.3373,364.5752,365.3373,629.0
2023-06-22 12:25:00,373.75,373.96,373.7,373.88,2109.0,365.1712,365.3764,365.1224,365.2983,2109.0
2023-06-22 12:30:00,374.01,374.12,373.84,374.09,1452.0,365.4253,365.5327,365.2592,365.5034,1452.0
2023-06-22 12:35:00,374.06,374.16,373.95,374.09,1492.0,365.4741,365.5718,365.3666,365.5034,1492.0
2023-06-22 12:40:00,374.29,374.29,374.03,374.19,2028.0,365.6988,365.6988,365.4448,365.6011,2028.0
2023-06-22 12:45:00,374.17,374.18,373.78,373.85,1142.0,365.5816,365.5914,365.2005,365.2689,1142.0
2023-06-22 12:50:00,373.84,373.92,373.66,373.92,1700.0,365.2592,365.3373,365.0833,365.3373,1700.0
2023-06-22 12:55:00,373.8,374.46,373.79,373.91,1173.0,365.2201,365.8649,365.2103,365.3276,1173.0
2023-06-22 13:00:00,374.26,374.26,373.27,373.27,3727.0,365.6695,365.6695,364.7023,364.7023,3727.0
2023-06-22 13:05:00,373.02,373.48,373.02,373.18,900.0,364.458,364.9074,364.458,364.6143,900.0
2023-06-22 13:10:00,372.66,372.73,372.3,372.3,301.0,364.1063,364.1746,363.7545,363.7545,301.0
2023-06-22 13:15:00,372.32,372.55,372.22,372.55,636.0,363.7741,363.9988,363.6764,363.9988,636.0
2023-06-22 13:20:00,372.6,373.08,372.59,373.08,1517.0,364.0476,364.5166,364.0379,364.5166,1517.0
2023-06-22 13:25:00,373.43,373.43,373.38,373.38,200.0,364.8586,364.8586,364.8097,364.8097,200.0
2023-06-22 13:30:00,373.29,373.56,373.28,373.5,600.0,364.7218,364.9856,364.712,364.927,600.0
2023-06-22 13:35:00,373.33,373.36,373.05,373.24,800.0,364.7609,364.7902,364.4873,364.6729,800.0
2023-06-22 13:40:00,373.38,373.74,373.37,373.6,820.0,364.8097,365.1615,364.8,365.0247,820.0
2023-06-22 13:45:00,373.7,373.77,373.65,373.77,1208.0,365.1224,365.1908,365.0735,365.1908,1208.0
2023-06-22 13:50:00,373.75,373.75,373.53,373.53,551.0,365.1712,365.1712,364.9563,364.9563,551.0
2023-06-22 13:55:00,373.55,373.84,373.55,373.84,200.0,364.9758,365.2592,364.9758,365.2592,200.0
2023-06-22 14:00:00,374.14,374.14,373.88,373.88,608.0,365.5523,365.5523,365.2983,365.2983,608.0
2023-06-22 14:05:00,373.86,373.86,373.4,373.4,1923.0,365.2787,365.2787,364.8293,364.8293,1923.0
2023-06-22 14:10:00,373.41,373.41,373.0,373.0,1726.0,364.839,364.839,364.4385,364.4385,1726.0
2023-06-22 14:15:00,372.94,373.05,372.81,372.88,1961.0,364.3798,364.4873,364.2528,364.3212,1961.0
2023-06-22 14:20:00,372.7,372.91,372.7,372.91,421.0,364.1453,364.3505,364.1453,364.3505,421.0
2023-06-22 14:25:00,373.19,373.67,373.19,373.67,775.0,364.6241,365.0931,364.6241,365.0931,775.0
2023-06-22 14:30:00,374.04,374.09,373.52,373.53,1954.0,365.4546,365.5034,364.9465,364.9563,1954.0
2023-06-22 14:35:00,373.6,374.11,373.6,374.11,700.0,365.0247,365.523,365.0247,365.523,700.0
2023-06-22 14:40:00,374.09,374.24,373.34,373.41,9041.0,365.5034,365.65,364.7706,364.839,9041.0
2023-06-22 14:45:00,373.3,373.3,373.0,373.0,221.0,364.7316,364.7316,364.4385,364.4385,221.0
2023-06-22 14:50:00,372.99,373.07,372.86,372.97,2077.0,364.4287,364.5068,364.3017,364.4091,2077.0
2023-06-22 14:55:00,373.02,373.29,373.02,373.12,1975.0,364.458,364.7218,364.458,364.5557,1975.0
2023-06-22 15:00:00,373.25,373.25,372.66,372.66,2859.0,364.6827,364.6827,364.1063,364.1063,2859.0
2023-06-22 15:05:00,372.48,372.57,372.12,372.22,4386.0,363.9304,364.0183,363.5787,363.6764,4386.0
2023-06-22 15:10:00,372.32,372.37,372.08,372.37,1620.0,363.7741,363.8229,363.5396,363.8229,1620.0
2023-06-22 15:15:00,372.38,372.64,372.38,372.38,2220.0,363.8327,364.0867,363.8327,363.8327,2220.0
2023-06-22 15:20:00,372.27,372.27,371.87,372.08,2408.0,363.7252,363.7252,363.3344,363.5396,2408.0
2023-06-22 15:25:00,372.14,372.16,371.64,371.77,1318.0,363.5982,363.6177,363.1097,363.2367,1318.0
2023-06-22 15:30:00,371.53,371.53,371.24,371.38,3577.0,363.0022,363.0022,362.7189,362.8556,3577.0
2023-06-22 15:35:00,371.38,371.46,371.17,371.43,14439.0,362.8556,362.9338,362.6505,362.9045,14439.0
2023-06-22 15:40:00,371.46,371.78,371.28,371.43,11647.0,362.9338,363.2465,362.7579,362.9045,11647.0
2023-06-22 15:45:00,371.43,371.63,370.78,370.97,22159.0,362.9045,363.0999,362.2694,362.455,22159.0
2023-06-22 15:50:00,371.02,371.26,370.41,371.02,28454.0,362.5039,362.7384,361.9079,362.5039,28454.0
2023-06-22 15:55:00,371.08,371.65,370.73,371.13,51136.0,362.5625,363.1194,362.2206,362.6114,51136.0
2023-06-23 09:30:00,366.8,366.8,364.7,364.7,7290.0,358.3808,358.3808,356.329,356.329,7290.0
2023-06-23 09:35:00,365.53,367.02,365.11,366.49,3800.0,357.1399,358.5957,356.7296,358.0779,3800.0
2023-06-23 09:40:00,367.41,367.41,366.66,366.76,700.0,358.9768,358.9768,358.244,358.3417,700.0
2023-06-23 09:45:00,367.22,367.89,365.22,367.89,7650.0,358.7911,359.4457,356.837,359.4457,7650.0
2023-06-23 09:50:00,367.47,368.76,367.46,368.11,3460.0,359.0354,360.2958,359.0256,359.6607,3460.0
2023-06-23 09:55:00,367.99,367.99,367.07,367.74,10081.0,359.5434,359.5434,358.6446,359.2992,10081.0
2023-06-23 10:00:00,368.03,368.6,367.7,368.13,4924.0,359.5825,360.1394,359.2601,359.6802,4924.0
2023-06-23 10:05:00,367.95,368.28,367.46,367.47,2705.0,359.5044,359.8268,359.0256,359.0354,2705.0
2023-06-23 10:10:00,367.18,367.18,366.04,366.87,2494.0,358.752,358.752,357.6382,358.4492,2494.0
2023-06-23 10:15:00,366.66,367.54,366.65,367.34,4192.0,358.244,359.1038,358.2342,358.9084,4192.0
2023-06-23 10:20:00,367.48,367.79,367.0,367.74,5593.0,359.0452,359.348,358.5762,359.2992,5593.0
2023-06-23 10:25:00,367.75,368.01,367.52,367.59,18955.0,359.309,359.563,359.0842,359.1526,18955.0
2023-06-23 10:30:00,367.64,368.63,367.61,368.63,5715.0,359.2015,360.1688,359.1722,360.1688,5715.0
2023-06-23 10:35:00,368.87,368.87,367.96,368.62,2156.0,360.4032,360.4032,359.5141,360.159,2156.0
2023-06-23 10:40:00,369.03,369.08,368.4,368.75,2224.0,360.5596,360.6084,359.944,360.286,2224.0
2023-06-23 10:45:00,368.75,368.79,368.38,368.38,2239.0,360.286,360.3251,359.9245,359.9245,2239.0
2023-06-23 10:50:00,368.34,368.49,367.5,367.5,1436.0,359.8854,360.032,359.0647,359.0647,1436.0
2023-06-23 10:55:00,367.33,368.55,367.18,368.55,2092.0,358.8986,360.0906,358.752,360.0906,2092.0
2023-06-23 11:00:00,368.74,368.86,368.16,368.68,2477.0,360.2762,360.3935,359.7095,360.2176,2477.0
2023-06-23 11:05:00,368.44,368.49,367.87,367.95,2068.0,359.9831,360.032,359.4262,359.5044,2068.0
2023-06-23 11:10:00,367.96,368.75,367.86,368.17,3556.0,359.5141,360.286,359.4164,359.7193,3556.0
2023-06-23 11:15:00,368.17,368.89,368.17,368.55,2410.0,359.7193,360.4228,359.7193,360.0906,2410.0
2023-06-23 11:20:00,368.73,368.87,368.12,368.31,2497.0,360.2665,360.4032,359.6705,359.8561,2497.0
2023-06-23 11:25:00,368.04,368.53,367.97,368.43,2468.0,359.5923,360.0711,359.5239,359.9733,2468.0
2023-06-23 11:30:00,368.39,368.69,368.28,368.31,1400.0,359.9343,360.2274,359.8268,359.8561,1400.0
2023-06-23 11:35:00,368.62,368.83,368.49,368.6,2761.0,360.159,360.3642,360.032,360.1394,2761.0
2023-06-23 11:40:00,368.74,368.91,368.55,368.77,6400.0,360.2762,360.4423,360.0906,360.3055,6400.0
2023-06-23 11:45:00,368.77,368.79,368.24,368.24,1428.0,360.3055,360.3251,359.7877,359.7877,1428.0
2023-06-23 11:50:00,368.22,368.69,368.06,368.69,5281.0,359.7682,360.2274,359.6118,360.2274,5281.0
2023-06-23 11:55:00,368.5,368.99,368.49,368.86,4097.0,360.0417,360.5205,360.032,360.3935,4097.0
2023-06-23 12:00:00,368.98,369.18,368.61,368.62,2642.0,360.5107,360.7061,360.1492,360.159,2642.0
2023-06-23 12:05:00,368.62,368.7,368.44,368.46,607.0,360.159,360.2372,359.9831,360.0027,607.0
2023-06-23 12:10:00,368.55,368.55,368.18,368.27,700.0,360.0906,360.0906,359.7291,359.817,700.0
2023-06-23 12:15:00,368.7,369.03,368.6,368.97,1200.0,360.2372,360.5596,360.1394,360.501,1200.0
2023-06-23 12:20:00,368.94,369.02,368.59,368.77,1085.0,360.4716,360.5498,360.1297,360.3055,1085.0
2023-06-23 12:25:00,368.99,369.2,368.63,368.93,2991.0,360.5205,360.7257,360.1688,360.4619,2991.0
2023-06-23 12:30:00,369.05,369.05,368.26,368.38,1961.0,360.5791,360.5791,359.8073,359.9245,1961.0
2023-06-23 12:35:00,368.34,368.51,368.26,368.5,1000.0,359.8854,360.0515,359.8073,360.0417,1000.0
2023-06-23 12:40:00,368.5,368.86,368.4,368.75,3504.0,360.0417,360.3935,359.944,360.286,3504.0
2023-06-23 12:45:00,368.74,368.97,368.48,368.5,2235.0,360.2762,360.501,360.0222,360.0417,2235.0
2023-06-23 12:50:00,368.52,368.6,368.26,368.36,1500.0,360.0613,360.1394,359.8073,359.905,1500.0
2023-06-23 12:55:00,368.11,368.7,368.11,368.68,1416.0,359.6607,360.2372,359.6607,360.2176,1416.0
2023-06-23 13:00:00,368.77,368.82,368.49,368.81,1000.0,360.3055,360.3544,360.032,360.3446,1000.0
2023-06-23 13:05:00,368.73,369.06,368.59,368.59,1874.0,360.2665,360.5889,360.1297,360.1297,1874.0
2023-06-23 13:10:00,368.59,368.7,368.37,368.7,910.0,360.1297,360.2372,359.9147,360.2372,910.0
2023-06-23 13:15:00,368.8,369.13,368.67,369.03,1952.0,360.3349,360.6573,360.2078,360.5596,1952.0
2023-06-23 13:20:00,369.01,369.29,368.99,369.24,18483.0,360.54,360.8136,360.5205,360.7648,18483.0
2023-06-23 13:25:00,369.18,369.45,369.0,369.19,7288.0,360.7061,360.9699,360.5303,360.7159,7288.0
2023-06-23 13:30:00,369.27,369.31,369.11,369.11,1200.0,360.7941,360.8331,360.6377,360.6377,1200.0
2023-06-23 13:35:00,369.1,370.28,369.1,370.02,2700.0,360.628,361.7809,360.628,361.5269,2700.0
2023-06-23 13:40:00,370.15,370.51,369.99,370.39,1500.0,361.6539,362.0056,361.4975,361.8884,1500.0
2023-06-23 13:45:00,370.32,370.56,370.32,370.56,1460.0,361.82,362.0545,361.82,362.0545,1460.0
2023-06-23 13:50:00,370.58,370.58,370.2,370.21,500.0,362.074,362.074,361.7027,361.7125,500.0
2023-06-23 13:55:00,370.24,370.28,369.99,370.06,1155.0,361.7418,361.7809,361.4975,361.5659,1155.0
2023-06-23 14:00:00,370.06,370.06,369.65,369.66,1187.0,361.5659,361.5659,361.1653,361.1751,1187.0
2023-06-23 14:05:00,369.56,369.7,369.24,369.69,2588.0,361.0774,361.2142,360.7648,361.2044,2588.0
2023-06-23 14:10:00,369.5,369.56,369.2,369.2,3113.0,361.0188,361.0774,360.7257,360.7257,3113.0
2023-06-23 14:15:00,369.13,369.13,368.79,368.91,1100.0,360.6573,360.6573,360.3251,360.4423,1100.0
2023-06-23 14:20:00,368.94,369.11,368.69,368.94,3599.0,360.4716,360.6377,360.2274,360.4716,3599.0
2023-06-23 14:25:00,368.84,368.91,368.84,368.91,400.0,360.3739,360.4423,360.3739,360.4423,400.0
2023-06-23 14:30:00,368.8,369.19,368.8,369.14,1708.0,360.3349,360.7159,360.3349,360.6671,1708.0
2023-06-23 14:35:00,369.01,369.01,368.58,368.62,1601.0,360.54,360.54,360.1199,360.159,1601.0
2023-06-23 14:40:00,368.79,368.79,368.26,368.37,1520.0,360.3251,360.3251,359.8073,359.9147,1520.0
2023-06-23 14:45:00,368.31,368.4,367.98,368.16,1305.0,359.8561,359.944,359.5337,359.7095,1305.0
2023-06-23 14:50:00,367.92,368.22,367.43,367.66,2101.0,359.4751,359.7682,358.9963,359.221,2101.0
2023-06-23 14:55:00,367.5,368.05,367.49,367.92,1100.0,359.0647,359.6021,359.0549,359.4751,1100.0
2023-06-23 15:00:00,367.62,367.62,367.04,367.04,3833.0,359.1819,359.1819,358.6153,358.6153,3833.0
2023-06-23 15:05:00,366.97,367.38,366.84,367.14,7533.0,358.5469,358.9474,358.4198,358.713,7533.0
2023-06-23 15:10:00,367.11,367.46,366.97,367.2,8220.0,358.6836,359.0256,358.5469,358.7716,8220.0
2023-06-23 15:15:00,367.08,367.45,367.08,367.3,8514.0,358.6543,359.0158,358.6543,358.8693,8514.0
2023-06-23 15:20:00,367.36,367.38,366.9,367.07,5354.0,358.9279,358.9474,358.4785,358.6446,5354.0
2023-06-23 15:25:00,367.08,367.2,366.69,367.0,8211.0,358.6543,358.7716,358.2733,358.5762,8211.0
2023-06-23 15:30:00,367.02,367.8,367.01,367.55,10697.0,358.5957,359.3578,358.5859,359.1135,10697.0
2023-06-23 15:35:00,367.55,368.21,367.5,368.16,4619.0,359.1135,359.7584,359.0647,359.7095,4619.0
2023-06-23 15:40:00,368.24,368.97,368.13,368.97,6363.0,359.7877,360.501,359.6802,360.501,6363.0
2023-06-23 15:45:00,369.0,369.45,368.91,369.19,10453.0,360.5303,360.9699,360.4423,360.7159,10453.0
2023-06-23 15:50:00,369.06,370.67,368.87,370.0,25468.0,360.5889,362.1619,360.4032,361.5073,25468.0
2023-06-23 15:55:00,370.16,370.43,369.86,370.17,26711.0,361.6636,361.9274,361.3705,361.6734,26711.0
2023-06-26 09:30:00,370.36,372.17,370.36,370.56,9583.0,361.859,363.6275,361.859,362.0545,9583.0
2023-06-26 09:35:00,370.56,372.79,370.51,372.79,1950.0,362.0545,364.2333,362.0056,364.2333,1950.0
2023-06-26 09:40:00,373.8,374.82,373.71,374.66,4276.0,365.2201,366.2167,365.1322,366.0604,4276.0
2023-06-26 09:45:00,374.62,375.63,374.61,375.44,3196.0,366.0213,367.0081,366.0115,366.8224,3196.0
2023-06-26 09:50:00,375.45,377.04,375.44,376.3,10368.0,366.8322,368.3857,366.8224,367.6627,10368.0
2023-06-26 09:55:00,376.49,377.57,376.03,377.42,18402.0,367.8483,368.9036,367.3989,368.757,18402.0
2023-06-26 10:00:00,377.21,377.76,376.75,377.16,8247.0,368.5518,369.0892,368.1024,368.503,8247.0
2023-06-26 10:05:00,377.19,377.74,377.06,377.18,5252.0,368.5323,369.0697,368.4053,368.5225,5252.0
2023-06-26 10:10:00,377.08,377.08,376.43,376.52,3725.0,368.4248,368.4248,367.7897,367.8777,3725.0
2023-06-26 10:15:00,376.81,377.37,376.75,376.99,2100.0,368.161,368.7081,368.1024,368.3369,2100.0
2023-06-26 10:20:00,376.6,377.59,376.18,377.59,6317.0,367.9558,368.9231,367.5455,368.9231,6317.0
2023-06-26 10:25:00,377.59,377.72,375.46,375.6,9719.0,368.9231,369.0501,366.842,366.9788,9719.0
2023-06-26 10:30:00,375.66,376.45,375.65,375.9,3310.0,367.0374,367.8093,367.0276,367.2719,3310.0
2023-06-26 10:35:00,375.58,375.98,375.43,375.43,2092.0,366.9592,367.3501,366.8127,366.8127,2092.0
2023-06-26 10:40:00,375.33,375.68,374.86,375.68,2429.0,366.715,367.0569,366.2558,367.0569,2429.0
2023-06-26 10:45:00,375.75,376.42,375.24,376.42,1661.0,367.1253,367.78,366.627,367.78,1661.0
2023-06-26 10:50:00,376.26,377.02,376.25,376.65,4366.0,367.6236,368.3662,367.6139,368.0047,4366.0
2023-06-26 10:55:00,376.66,376.99,376.62,376.99,1492.0,368.0144,368.3369,367.9754,368.3369,1492.0
2023-06-26 11:00:00,377.04,377.42,376.09,376.14,9966.0,368.3857,368.757,367.4575,367.5064,9966.0
2023-06-26 11:05:00,376.13,376.15,375.23,375.37,6400.0,367.4966,367.5161,366.6173,366.7541,6400.0
2023-06-26 11:10:00,375.57,376.16,375.52,376.16,5642.0,366.9495,367.5259,366.9006,367.5259,5642.0
2023-06-26 11:15:00,376.15,376.45,375.61,375.92,5533.0,367.5161,367.8093,366.9885,367.2914,5533.0
2023-06-26 11:20:00,375.52,375.82,374.8,375.33,2721.0,366.9006,367.1937,366.1971,366.715,2721.0
2023-06-26 11:25:00,375.58,375.7,375.31,375.4,3218.0,366.9592,367.0765,366.6954,366.7834,3218.0
2023-06-26 11:30:00,375.51,375.66,375.24,375.24,2389.0,366.8908,367.0374,366.627,366.627,2389.0
2023-06-26 11:35:00,375.21,375.42,374.88,375.27,7172.0,366.5977,366.8029,366.2753,366.6563,7172.0
2023-06-26 11:40:00,375.43,376.07,375.43,376.07,2001.0,366.8127,367.438,366.8127,367.438,2001.0
2023-06-26 11:45:00,375.93,375.93,374.85,375.43,3296.0,367.3012,367.3012,366.246,366.8127,3296.0
2023-06-26 11:50:00,375.24,375.56,374.92,375.55,3418.0,366.627,366.9397,366.3144,366.9299,3418.0
2023-06-26 11:55:00,375.94,376.1,375.83,375.95,1500.0,367.311,367.4673,367.2035,367.3207,1500.0
2023-06-26 12:00:00,375.83,375.91,374.99,375.0,4088.0,367.2035,367.2817,366.3828,366.3925,4088.0
2023-06-26 12:05:00,374.85,374.87,374.39,374.59,8928.0,366.246,366.2655,365.7965,365.992,8928.0
2023-06-26 12:10:00,374.17,374.93,373.95,374.75,2170.0,365.5816,366.3242,365.3666,366.1483,2170.0
2023-06-26 12:15:00,374.98,375.24,374.93,374.93,1806.0,366.373,366.627,366.3242,366.3242,1806.0
2023-06-26 12:20:00,374.56,375.37,374.56,375.3,1250.0,365.9626,366.7541,365.9626,366.6857,1250.0
2023-06-26 12:25:00,375.29,375.57,375.0,375.42,2937.0,366.6759,366.9495,366.3925,366.8029,2937.0
2023-06-26 12:30:00,375.56,375.56,374.74,374.79,3011.0,366.9397,366.9397,366.1385,366.1874,3011.0
2023-06-26 12:35:00,374.87,375.25,374.86,374.92,3355.0,366.2655,366.6368,366.2558,366.3144,3355.0
2023-06-26 12:40:00,374.96,375.08,374.66,374.91,3000.0,366.3535,366.4707,366.0604,366.3046,3000.0
2023-06-26 12:45:00,374.91,375.46,374.78,375.37,3242.0,366.3046,366.842,366.1776,366.7541,3242.0
2023-06-26 12:50:00,375.31,375.61,375.17,375.45,2276.0,366.6954,366.9885,366.5586,366.8322,2276.0
2023-06-26 12:55:00,375.53,375.57,375.15,375.57,1548.0,366.9104,366.9495,366.5391,366.9495,1548.0
2023-06-26 13:00:00,375.68,376.04,375.61,375.61,2000.0,367.0569,367.4087,366.9885,366.9885,2000.0
2023-06-26 13:05:00,375.55,375.67,375.28,375.28,1700.0,366.9299,367.0472,366.6661,366.6661,1700.0
2023-06-26 13:10:00,375.17,375.53,375.17,375.19,1300.0,366.5586,366.9104,366.5586,366.5782,1300.0
2023-06-26 13:15:00,375.39,375.75,375.38,375.38,4601.0,366.7736,367.1253,366.7638,366.7638,4601.0
2023-06-26 13:20:00,375.42,375.8,375.3,375.3,1954.0,366.8029,367.1742,366.6857,366.6857,1954.0
2023-06-26 13:25:00,375.27,375.42,375.0,375.35,2100.0,366.6563,366.8029,366.3925,366.7345,2100.0
2023-06-26 13:30:00,375.65,375.8,375.07,375.22,3314.0,367.0276,367.1742,366.4609,366.6075,3314.0
2023-06-26 13:35:00,375.08,375.66,375.05,375.66,2400.0,366.4707,367.0374,366.4414,367.0374,2400.0
2023-06-26 13:40:00,375.66,375.8,375.44,375.78,1765.0,367.0374,367.1742,366.8224,367.1546,1765.0
2023-06-26 13:45:00,375.82,376.2,375.58,375.83,2875.0,367.1937,367.565,366.9592,367.2035,2875.0
2023-06-26 13:50:00,375.8,375.8,374.94,374.99,3567.0,367.1742,367.1742,366.3339,366.3828,3567.0
2023-06-26 13:55:00,375.14,375.57,375.1,375.44,1988.0,366.5293,366.9495,366.4903,366.8224,1988.0
2023-06-26 14:00:00,375.41,376.06,375.41,376.06,2480.0,366.7931,367.4282,366.7931,367.4282,2480.0
2023-06-26 14:05:00,375.89,375.95,375.44,375.52,3404.0,367.2621,367.3207,366.8224,366.9006,3404.0
2023-06-26 14:10:00,375.5,375.58,375.27,375.58,1398.0,366.8811,366.9592,366.6563,366.9592,1398.0
2023-06-26 14:15:00,375.28,375.52,375.28,375.35,1707.0,366.6661,366.9006,366.6661,366.7345,1707.0
2023-06-26 14:20:00,375.18,375.36,375.0,375.34,1803.0,366.5684,366.7443,366.3925,366.7247,1803.0
2023-06-26 14:25:00,375.41,375.65,375.07,375.64,3666.0,366.7931,367.0276,366.4609,367.0179,3666.0
2023-06-26 14:30:00,375.51,376.21,375.51,376.21,1566.0,366.8908,367.5748,366.8908,367.5748,1566.0
2023-06-26 14:35:00,376.31,376.54,376.23,376.43,3439.0,367.6725,367.8972,367.5943,367.7897,3439.0
2023-06-26 14:40:00,376.5,376.54,376.37,376.47,2653.0,367.8581,367.8972,367.7311,367.8288,2653.0
2023-06-26 14:45:00,376.39,377.38,376.38,377.17,16524.0,367.7506,368.7179,367.7409,368.5127,16524.0
2023-06-26 14:50:00,377.28,377.3,376.7,377.01,2800.0,368.6202,368.6398,368.0535,368.3564,2800.0
2023-06-26 14:55:00,377.19,377.29,376.95,377.19,1710.0,368.5323,368.63,368.2978,368.5323,1710.0
2023-06-26 15:00:00,377.3,377.48,377.28,377.47,2473.0,368.6398,368.8156,368.6202,368.8059,2473.0
2023-06-26 15:05:00,377.59,377.73,377.5,377.72,2172.0,368.9231,369.0599,368.8352,369.0501,2172.0
2023-06-26 15:10:00,377.84,377.84,377.67,377.77,2700.0,369.1674,369.1674,369.0013,369.099,2700.0
2023-06-26 15:15:00,377.8,377.95,377.57,377.57,4572.0,369.1283,369.2748,368.9036,368.9036,4572.0
2023-06-26 15:20:00,377.52,377.7,377.45,377.68,3862.0,368.8547,369.0306,368.7863,369.011,3862.0
2023-06-26 15:25:00,377.75,377.86,377.59,377.62,3467.0,369.0794,369.1869,368.9231,368.9524,3467.0
2023-06-26 15:30:00,377.59,377.83,377.3,377.79,6373.0,368.9231,369.1576,368.6398,369.1185,6373.0
2023-06-26 15:35:00,377.8,377.86,377.57,377.57,5423.0,369.1283,369.1869,368.9036,368.9036,5423.0
2023-06-26 15:40:00,377.66,377.68,377.23,377.23,5979.0,368.9915,369.011,368.5714,368.5714,5979.0
2023-06-26 15:45:00,377.19,377.25,376.33,376.47,6713.0,368.5323,368.5909,367.692,367.8288,6713.0
2023-06-26 15:50:00,376.38,376.44,375.8,376.11,17894.0,367.7409,367.7995,367.1742,367.4771,17894.0
2023-06-26 15:55:00,376.09,376.74,375.36,375.51,48100.0,367.4575,368.0926,366.7443,366.8908,48100.0
2023-06-27 09:30:00,374.32,376.15,374.32,376.15,6548.0,365.7282,367.5161,365.7282,367.5161,6548.0
2023-06-27 09:35:00,376.99,377.31,376.92,376.93,305.0,368.3369,368.6495,368.2685,368.2782,305.0
2023-06-27 09:40:00,376.94,376.98,376.7,376.7,300.0,368.288,368.3271,368.0535,368.0535,300.0
2023-06-27 09:45:00,376.72,376.76,376.07,376.29,1039.0,368.0731,368.1121,367.438,367.6529,1039.0
2023-06-27 09:50:00,376.09,376.82,375.97,376.25,1935.0,367.4575,368.1708,367.3403,367.6139,1935.0
2023-06-27 09:55:00,376.01,376.5,375.98,376.5,12766.0,367.3794,367.8581,367.3501,367.8581,12766.0
2023-06-27 10:00:00,376.46,377.0,375.92,376.85,17816.0,367.819,368.3466,367.2914,368.2001,17816.0
2023-06-27 10:05:00,377.38,377.38,376.9,376.95,4700.0,368.7179,368.7179,368.2489,368.2978,4700.0
2023-06-27 10:10:00,376.5,377.59,376.25,377.59,3000.0,367.8581,368.9231,367.6139,368.9231,3000.0
2023-06-27 10:15:00,377.78,377.94,377.56,377.7,4430.0,369.1087,369.2651,368.8938,369.0306,4430.0
2023-06-27 10:20:00,377.5,377.75,377.19,377.19,3525.0,368.8352,369.0794,368.5323,368.5323,3525.0
2023-06-27 10:25:00,377.25,377.25,376.78,376.84,3350.0,368.5909,368.5909,368.1317,368.1903,3350.0
2023-06-27 10:30:00,376.88,377.46,376.87,377.07,7940.0,368.2294,368.7961,368.2196,368.415,7940.0
2023-06-27 10:35:00,377.36,377.36,377.11,377.11,800.0,368.6984,368.6984,368.4541,368.4541,800.0
2023-06-27 10:40:00,377.37,377.73,377.14,377.48,5958.0,368.7081,369.0599,368.4834,368.8156,5958.0
2023-06-27 10:45:00,377.78,378.0,377.64,377.65,3346.0,369.1087,369.3237,368.9719,368.9817,3346.0
2023-06-27 10:50:00,377.63,378.0,377.59,377.86,6813.0,368.9622,369.3237,368.9231,369.1869,6813.0
2023-06-27 10:55:00,377.92,378.67,377.72,378.6,6029.0,369.2455,369.9783,369.0501,369.9099,6029.0
2023-06-27 11:00:00,378.82,380.0,378.82,379.3,12136.0,370.1249,371.2778,370.1249,370.5938,12136.0
2023-06-27 11:05:00,379.68,379.73,378.75,378.75,2510.0,370.9651,371.014,370.0565,370.0565,2510.0
2023-06-27 11:10:00,378.51,378.93,378.18,378.93,1244.0,369.822,370.2323,369.4996,370.2323,1244.0
2023-06-27 11:15:00,378.72,378.92,378.55,378.55,808.0,370.0272,370.2226,369.8611,369.8611,808.0
2023-06-27 11:20:00,378.41,378.69,378.16,378.47,2991.0,369.7243,369.9978,369.48,369.7829,2991.0
2023-06-27 11:25:00,378.46,378.68,378.39,378.61,2647.0,369.7731,369.9881,369.7047,369.9197,2647.0
2023-06-27 11:30:00,378.8,379.06,378.8,378.94,1662.0,370.1053,370.3594,370.1053,370.2421,1662.0
2023-06-27 11:35:00,379.0,379.4,378.98,378.98,2397.0,370.3007,370.6916,370.2812,370.2812,2397.0
2023-06-27 11:40:00,378.93,378.93,378.66,378.79,700.0,370.2323,370.2323,369.9685,370.0956,700.0
2023-06-27 11:45:00,378.98,379.14,378.96,379.12,730.0,370.2812,370.4375,370.2617,370.418,730.0
2023-06-27 11:50:00,378.88,379.38,378.87,379.23,1400.0,370.1835,370.672,370.1737,370.5255,1400.0
2023-06-27 11:55:00,379.53,379.53,379.07,379.22,900.0,370.8186,370.8186,370.3691,370.5157,900.0
2023-06-27 12:00:00,379.09,379.27,378.74,378.78,3935.0,370.3887,370.5645,370.0467,370.0858,3935.0
2023-06-27 12:05:00,378.84,379.2,378.84,379.2,2969.0,370.1444,370.4961,370.1444,370.4961,2969.0
2023-06-27 12:10:00,379.21,379.4,379.09,379.4,1777.0,370.5059,370.6916,370.3887,370.6916,1777.0
2023-06-27 12:15:00,379.23,379.48,379.13,379.48,5544.0,370.5255,370.7697,370.4277,370.7697,5544.0
2023-06-27 12:20:00,379.53,379.91,379.41,379.87,5501.0,370.8186,371.1898,370.7013,371.1508,5501.0
2023-06-27 12:25:00,379.72,380.0,379.71,379.71,3467.0,371.0042,371.2778,370.9944,370.9944,3467.0
2023-06-27 12:30:00,379.54,379.67,379.14,379.35,1235.0,370.8283,370.9554,370.4375,370.6427,1235.0
2023-06-27 12:35:00,379.45,380.64,379.45,380.64,7666.0,370.7404,371.9031,370.7404,371.9031,7666.0
2023-06-27 12:40:00,380.68,380.71,380.09,380.09,1838.0,371.9422,371.9715,371.3657,371.3657,1838.0
2023-06-27 12:45:00,380.33,380.33,379.96,379.96,500.0,371.6002,371.6002,371.2387,371.2387,500.0
2023-06-27 12:50:00,380.0,380.08,379.64,379.64,5261.0,371.2778,371.3559,370.926,370.926,5261.0
2023-06-27 12:55:00,379.58,380.3,379.58,380.17,9747.0,370.8674,371.5709,370.8674,371.4439,9747.0
2023-06-27 13:00:00,380.33,380.63,380.32,380.58,3423.0,371.6002,371.8933,371.5904,371.8445,3423.0
2023-06-27 13:05:00,380.53,380.53,379.95,379.95,1615.0,371.7956,371.7956,371.2289,371.2289,1615.0
2023-06-27 13:10:00,379.92,380.3,379.92,380.19,1787.0,371.1996,371.5709,371.1996,371.4634,1787.0
2023-06-27 13:15:00,380.07,380.23,379.74,379.86,2764.0,371.3462,371.5025,371.0237,371.141,2764.0
2023-06-27 13:20:00,379.66,379.94,379.66,379.81,7600.0,370.9456,371.2192,370.9456,371.0921,7600.0
2023-06-27 13:25:00,379.81,380.6,379.81,380.35,6403.0,371.0921,371.864,371.0921,371.6197,6403.0
2023-06-27 13:30:00,380.39,380.84,380.31,380.74,12753.0,371.6588,372.0985,371.5807,372.0008,12753.0
2023-06-27 13:35:00,380.88,381.6,380.88,381.56,5132.0,372.1376,372.8411,372.1376,372.802,5132.0
2023-06-27 13:40:00,381.34,381.8,381.25,381.8,4143.0,372.587,373.0365,372.4991,373.0365,4143.0
2023-06-27 13:45:00,381.81,382.01,381.54,381.75,3685.0,373.0462,373.2416,372.7824,372.9876,3685.0
2023-06-27 13:50:00,381.87,381.9,381.35,381.4,13334.0,373.1049,373.1342,372.5968,372.6456,13334.0
2023-06-27 13:55:00,381.41,381.53,381.31,381.33,3608.0,372.6554,372.7727,372.5577,372.5773,3608.0
2023-06-27 14:00:00,381.44,382.0,381.38,382.0,2656.0,372.6847,373.2319,372.6261,373.2319,2656.0
2023-06-27 14:05:00,382.0,382.05,381.71,381.94,4662.0,373.2319,373.2807,372.9485,373.1733,4662.0
2023-06-27 14:10:00,381.98,381.99,381.84,381.86,1855.0,373.2123,373.2221,373.0755,373.0951,1855.0
2023-06-27 14:15:00,381.85,382.01,381.7,381.91,1199.0,373.0853,373.2416,372.9388,373.1439,1199.0
2023-06-27 14:20:00,381.86,381.96,381.86,381.93,1002.0,373.0951,373.1928,373.0951,373.1635,1002.0
2023-06-27 14:25:00,381.86,382.09,381.86,382.05,1277.0,373.0951,373.3198,373.0951,373.2807,1277.0
2023-06-27 14:30:00,382.03,382.13,381.74,381.75,1774.0,373.2612,373.3589,372.9778,372.9876,1774.0
2023-06-27 14:35:00,381.61,381.73,381.39,381.39,3225.0,372.8508,372.9681,372.6359,372.6359,3225.0
2023-06-27 14:40:00,381.38,381.42,381.24,381.39,2990.0,372.6261,372.6652,372.4893,372.6359,2990.0
2023-06-27 14:45:00,381.49,381.8,381.29,381.51,6062.0,372.7336,373.0365,372.5382,372.7531,6062.0
2023-06-27 14:50:00,381.47,381.63,380.96,380.96,2458.0,372.714,372.8704,372.2157,372.2157,2458.0
2023-06-27 14:55:00,380.89,381.2,380.84,380.96,1500.0,372.1474,372.4502,372.0985,372.2157,1500.0
2023-06-27 15:00:00,381.19,381.3,381.02,381.02,1661.0,372.4405,372.5479,372.2744,372.2744,1661.0
2023-06-27 15:05:00,380.92,381.06,380.71,380.95,4370.0,372.1767,372.3134,371.9715,372.206,4370.0
2023-06-27 15:10:00,380.91,380.91,380.43,380.59,7420.0,372.1669,372.1669,371.6979,371.8542,7420.0
2023-06-27 15:15:00,380.59,380.6,380.26,380.36,5434.0,371.8542,371.864,371.5318,371.6295,5434.0
2023-06-27 15:20:00,380.42,380.7,380.25,380.51,7942.0,371.6881,371.9617,371.522,371.7761,7942.0
2023-06-27 15:25:00,380.57,380.78,380.5,380.71,12362.0,371.8347,372.0399,371.7663,371.9715,12362.0
2023-06-27 15:30:00,380.74,381.12,380.68,380.72,8136.0,372.0008,372.3721,371.9422,371.9813,8136.0
2023-06-27 15:35:00,380.78,381.04,380.65,380.91,2902.0,372.0399,372.2939,371.9129,372.1669,2902.0
2023-06-27 15:40:00,381.03,381.38,381.03,381.25,2700.0,372.2841,372.6261,372.2841,372.4991,2700.0
2023-06-27 15:45:00,381.25,381.57,381.0,381.41,8244.0,372.4991,372.8117,372.2548,372.6554,8244.0
2023-06-27 15:50:00,380.97,381.15,380.68,381.06,14825.0,372.2255,372.4014,371.9422,372.3134,14825.0
2023-06-27 15:55:00,381.11,381.32,380.05,380.08,40280.0,372.3623,372.5675,371.3266,371.3559,40280.0
2023-06-28 09:30:00,380.57,380.57,378.22,379.11,9377.0,371.8347,371.8347,369.5386,370.4082,9377.0
2023-06-28 09:35:00,379.17,381.04,378.96,381.04,3175.0,370.4668,372.2939,370.2617,372.2939,3175.0
2023-06-28 09:40:00,381.36,382.0,379.94,382.0,2300.0,372.6066,373.2319,371.2192,373.2319,2300.0
2023-06-28 09:45:00,381.55,382.0,379.77,379.77,2954.0,372.7922,373.2319,371.0531,371.0531,2954.0
2023-06-28 09:50:00,379.9,380.09,378.7,379.82,16274.0,371.1801,371.3657,370.0076,371.1019,16274.0
2023-06-28 09:55:00,380.0,380.73,379.32,380.73,4074.0,371.2778,371.991,370.6134,371.991,4074.0
2023-06-28 10:00:00,381.12,381.12,380.49,380.78,1780.0,372.3721,372.3721,371.7565,372.0399,1780.0
2023-06-28 10:05:00,381.01,381.45,380.57,380.86,3958.0,372.2646,372.6945,371.8347,372.118,3958.0
2023-06-28 10:10:00,380.88,380.94,379.88,379.93,4540.0,372.1376,372.1962,371.1605,371.2094,4540.0
2023-06-28 10:15:00,379.73,380.45,379.6,380.45,4225.0,371.014,371.7175,370.887,371.7175,4225.0
2023-06-28 10:20:00,380.65,380.94,380.44,380.57,5842.0,371.9129,372.1962,371.7077,371.8347,5842.0
2023-06-28 10:25:00,380.78,381.08,380.1,381.08,2485.0,372.0399,372.333,371.3755,372.333,2485.0
2023-06-28 10:30:00,381.08,381.56,380.98,381.28,6429.0,372.333,372.802,372.2353,372.5284,6429.0
2023-06-28 10:35:00,381.39,381.42,380.87,381.13,4375.0,372.6359,372.6652,372.1278,372.3818,4375.0
2023-06-28 10:40:00,381.11,381.72,381.1,381.28,4521.0,372.3623,372.9583,372.3525,372.5284,4521.0
2023-06-28 10:45:00,380.91,381.18,380.63,380.89,2899.0,372.1669,372.4307,371.8933,372.1474,2899.0
2023-06-28 10:50:00,380.73,380.77,380.39,380.5,1833.0,371.991,372.0301,371.6588,371.7663,1833.0
2023-06-28 10:55:00,380.51,380.51,380.03,380.41,2013.0,371.7761,371.7761,371.3071,371.6784,2013.0
2023-06-28 11:00:00,380.72,381.02,380.66,380.97,9593.0,371.9813,372.2744,371.9226,372.2255,9593.0
2023-06-28 11:05:00,380.81,380.81,380.42,380.42,3311.0,372.0692,372.0692,371.6881,371.6881,3311.0
2023-06-28 11:10:00,380.46,380.59,380.11,380.32,1111.0,371.7272,371.8542,371.3853,371.5904,1111.0
2023-06-28 11:15:00,380.21,380.41,379.85,380.19,8860.0,371.483,371.6784,371.1312,371.4634,8860.0
2023-06-28 11:20:00,380.04,380.04,379.16,379.17,2300.0,371.3169,371.3169,370.4571,370.4668,2300.0
2023-06-28 11:25:00,379.0,379.15,378.86,378.92,1877.0,370.3007,370.4473,370.1639,370.2226,1877.0
2023-06-28 11:30:00,378.86,379.69,378.7,379.52,10836.0,370.1639,370.9749,370.0076,370.8088,10836.0
2023-06-28 11:35:00,379.43,380.39,379.43,380.38,11337.0,370.7209,371.6588,370.7209,371.6491,11337.0
2023-06-28 11:40:00,380.28,381.0,380.25,380.99,2548.0,371.5514,372.2548,371.522,372.2451,2548.0
2023-06-28 11:45:00,380.95,380.96,380.39,380.5,2225.0,372.206,372.2157,371.6588,371.7663,2225.0
2023-06-28 11:50:00,380.23,380.27,380.03,380.26,3196.0,371.5025,371.5416,371.3071,371.5318,3196.0
2023-06-28 11:55:00,380.17,380.47,379.84,380.45,10886.0,371.4439,371.737,371.1215,371.7175,10886.0
2023-06-28 12:00:00,380.36,380.87,380.21,380.76,11981.0,371.6295,372.1278,371.483,372.0203,11981.0
2023-06-28 12:05:00,380.91,381.36,380.9,381.1,5762.0,372.1669,372.6066,372.1571,372.3525,5762.0
2023-06-28 12:10:00,381.31,381.75,381.22,381.75,5083.0,372.5577,372.9876,372.4698,372.9876,5083.0
2023-06-28 12:15:00,381.75,382.06,381.63,382.01,11308.0,372.9876,373.2905,372.8704,373.2416,11308.0
2023-06-28 12:20:00,382.04,382.51,381.59,382.21,5751.0,373.271,373.7302,372.8313,373.4371,5751.0
2023-06-28 12:25:00,382.24,382.29,381.76,381.78,1452.0,373.4664,373.5152,372.9974,373.0169,1452.0
2023-06-28 12:30:00,381.96,382.37,381.9,382.27,916.0,373.1928,373.5934,373.1342,373.4957,916.0
2023-06-28 12:35:00,382.4,382.53,382.21,382.38,1891.0,373.6227,373.7497,373.4371,373.6032,1891.0
2023-06-28 12:40:00,382.27,382.42,381.07,381.07,3728.0,373.4957,373.6422,372.3232,372.3232,3728.0
2023-06-28 12:45:00,381.06,381.48,381.0,381.17,5050.0,372.3134,372.7238,372.2548,372.4209,5050.0
2023-06-28 12:50:00,381.18,381.34,380.59,380.97,6615.0,372.4307,372.587,371.8542,372.2255,6615.0
2023-06-28 12:55:00,380.69,381.25,380.68,381.21,1235.0,371.9519,372.4991,371.9422,372.46,1235.0
2023-06-28 13:00:00,381.11,381.22,380.49,380.88,2884.0,372.3623,372.4698,371.7565,372.1376,2884.0
2023-06-28 13:05:00,380.48,380.88,380.48,380.88,400.0,371.7468,372.1376,371.7468,372.1376,400.0
2023-06-28 13:10:00,380.53,380.82,380.44,380.82,1650.0,371.7956,372.079,371.7077,372.079,1650.0
2023-06-28 13:15:00,380.63,380.93,380.63,380.86,1404.0,371.8933,372.1864,371.8933,372.118,1404.0
2023-06-28 13:20:00,380.86,380.97,380.63,380.63,3529.0,372.118,372.2255,371.8933,371.8933,3529.0
2023-06-28 13:25:00,380.73,381.19,380.72,381.05,3624.0,371.991,372.4405,371.9813,372.3037,3624.0
2023-06-28 13:30:00,381.21,381.43,380.76,380.93,5167.0,372.46,372.675,372.0203,372.1864,5167.0
2023-06-28 13:35:00,380.9,381.59,380.9,381.59,1500.0,372.1571,372.8313,372.1571,372.8313,1500.0
2023-06-28 13:40:00,381.74,382.07,381.6,382.03,3248.0,372.9778,373.3003,372.8411,373.2612,3248.0
2023-06-28 13:45:00,381.98,382.01,381.64,381.73,1366.0,373.2123,373.2416,372.8801,372.9681,1366.0
2023-06-28 13:50:00,381.86,381.95,381.26,381.52,8093.0,373.0951,373.183,372.5089,372.7629,8093.0
2023-06-28 13:55:00,381.69,382.03,381.65,382.03,1001.0,372.929,373.2612,372.8899,373.2612,1001.0
2023-06-28 14:00:00,381.99,382.3,381.97,382.09,2265.0,373.2221,373.525,373.2026,373.3198,2265.0
2023-06-28 14:05:00,381.98,382.06,381.79,381.84,1100.0,373.2123,373.2905,373.0267,373.0755,1100.0
2023-06-28 14:10:00,381.81,382.2,381.81,382.06,1741.0,373.0462,373.4273,373.0462,373.2905,1741.0
2023-06-28 14:15:00,382.19,382.28,382.04,382.28,1500.0,373.4175,373.5054,373.271,373.5054,1500.0
2023-06-28 14:20:00,382.25,382.38,381.94,382.38,3201.0,373.4761,373.6032,373.1733,373.6032,3201.0
2023-06-28 14:25:00,382.42,382.67,382.35,382.65,2644.0,373.6422,373.8865,373.5738,373.867,2644.0
2023-06-28 14:30:00,382.7,382.98,382.68,382.68,3869.0,373.9158,374.1894,373.8963,373.8963,3869.0
2023-06-28 14:35:00,382.78,382.8,382.53,382.65,3605.0,373.994,374.0135,373.7497,373.867,3605.0
2023-06-28 14:40:00,382.65,382.76,382.21,382.21,5745.0,373.867,373.9744,373.4371,373.4371,5745.0
2023-06-28 14:45:00,382.19,382.39,382.1,382.29,919.0,373.4175,373.6129,373.3296,373.5152,919.0
2023-06-28 14:50:00,382.11,382.35,382.11,382.35,3513.0,373.3393,373.5738,373.3393,373.5738,3513.0
2023-06-28 14:55:00,382.1,382.49,382.02,382.23,3593.0,373.3296,373.7106,373.2514,373.4566,3593.0
2023-06-28 15:00:00,382.49,382.49,381.85,381.86,1632.0,373.7106,373.7106,373.0853,373.0951,1632.0
2023-06-28 15:05:00,381.9,381.91,381.17,381.32,5699.0,373.1342,373.1439,372.4209,372.5675,5699.0
2023-06-28 15:10:00,381.35,381.48,381.0,381.24,5575.0,372.5968,372.7238,372.2548,372.4893,5575.0
2023-06-28 15:15:00,381.27,381.35,380.91,381.32,4595.0,372.5186,372.5968,372.1669,372.5675,4595.0
2023-06-28 15:20:00,381.38,381.5,381.22,381.33,4109.0,372.6261,372.7434,372.4698,372.5773,4109.0
2023-06-28 15:25:00,381.27,381.28,380.77,381.14,5123.0,372.5186,372.5284,372.0301,372.3916,5123.0
2023-06-28 15:30:00,381.25,381.54,381.24,381.37,3316.0,372.4991,372.7824,372.4893,372.6163,3316.0
2023-06-28 15:35:00,381.2,381.32,380.93,381.11,4400.0,372.4502,372.5675,372.1864,372.3623,4400.0
2023-06-28 15:40:00,381.36,381.83,381.36,381.58,7638.0,372.6066,373.0658,372.6066,372.8215,7638.0
2023-06-28 15:45:00,381.94,382.3,381.87,382.14,7080.0,373.1733,373.525,373.1049,373.3687,7080.0
2023-06-28 15:50:00,382.04,382.34,381.42,381.42,17705.0,373.271,373.5641,372.6652,372.6652,17705.0
2023-06-28 15:55:00,381.38,382.64,381.24,382.64,23467.0,372.6261,373.8572,372.4893,373.8572,23467.0
2023-06-29 09:30:00,380.9,381.0,378.49,379.9,14928.0,372.1571,372.2548,369.8024,371.1801,14928.0
2023-06-29 09:35:00,380.67,381.71,380.14,381.71,2079.0,371.9324,372.9485,371.4146,372.9485,2079.0
2023-06-29 09:40:00,382.89,383.09,381.17,381.4,3223.0,374.1014,374.2969,372.4209,372.6456,3223.0
2023-06-29 09:45:00,381.61,382.67,381.37,382.67,2054.0,372.8508,373.8865,372.6163,373.8865,2054.0
2023-06-29 09:50:00,383.0,383.55,383.0,383.55,778.0,374.2089,374.7463,374.2089,374.7463,778.0
2023-06-29 09:55:00,383.6,384.64,383.35,383.62,10965.0,374.7951,375.8113,374.5509,374.8147,10965.0
2023-06-29 10:00:00,384.03,385.14,383.98,384.73,8045.0,375.2153,376.2998,375.1664,375.8992,8045.0
2023-06-29 10:05:00,384.79,385.11,383.71,384.03,3855.0,375.9578,376.2705,374.9026,375.2153,3855.0
2023-06-29 10:10:00,384.43,385.42,384.29,385.12,1000.0,375.6061,376.5734,375.4693,376.2803,1000.0
2023-06-29 10:15:00,385.27,385.53,384.83,384.9,3810.0,376.4268,376.6808,375.9969,376.0653,3810.0
2023-06-29 10:20:00,385.18,385.39,384.02,384.02,2175.0,376.3389,376.5441,375.2055,375.2055,2175.0
2023-06-29 10:25:00,384.1,384.1,383.57,384.08,2105.0,375.2837,375.2837,374.7658,375.2641,2105.0
2023-06-29 10:30:00,384.05,385.35,384.04,385.35,2376.0,375.2348,376.505,375.225,376.505,2376.0
2023-06-29 10:35:00,384.87,385.33,384.87,385.33,1900.0,376.036,376.4854,376.036,376.4854,1900.0
2023-06-29 10:40:00,385.32,386.1,385.32,385.77,6915.0,376.4757,377.2378,376.4757,376.9153,6915.0
2023-06-29 10:45:00,385.8,385.8,383.65,383.66,4845.0,376.9447,376.9447,374.844,374.8538,4845.0
2023-06-29 10:50:00,383.99,384.24,383.72,383.76,3150.0,375.1762,375.4205,374.9124,374.9515,3150.0
2023-06-29 10:55:00,383.61,385.36,383.61,384.96,2250.0,374.8049,376.5148,374.8049,376.1239,2250.0
2023-06-29 11:00:00,385.06,385.06,384.66,384.78,1306.0,376.2216,376.2216,375.8308,375.9481,1306.0
2023-06-29 11:05:00,384.77,385.22,384.43,384.71,3401.0,375.9383,376.378,375.6061,375.8797,3401.0
2023-06-29 11:10:00,384.14,384.8,384.14,384.75,700.0,375.3228,375.9676,375.3228,375.9188,700.0
2023-06-29 11:15:00,385.01,385.84,384.62,384.63,1700.0,376.1728,376.9837,375.7917,375.8015,1700.0
2023-06-29 11:20:00,384.66,384.66,384.03,384.29,2099.0,375.8308,375.8308,375.2153,375.4693,2099.0
2023-06-29 11:25:00,384.15,384.52,383.51,384.52,1600.0,375.3325,375.694,374.7072,375.694,1600.0
2023-06-29 11:30:00,384.78,384.82,384.29,384.54,952.0,375.9481,375.9871,375.4693,375.7136,952.0
2023-06-29 11:35:00,384.63,384.81,384.37,384.59,3599.0,375.8015,375.9774,375.5475,375.7624,3599.0
2023-06-29 11:40:00,384.76,384.96,384.26,384.26,2090.0,375.9285,376.1239,375.44,375.44,2090.0
2023-06-29 11:45:00,384.3,384.57,384.01,384.44,900.0,375.4791,375.7429,375.1957,375.6159,900.0
2023-06-29 11:50:00,384.73,385.54,384.6,385.54,1607.0,375.8992,376.6906,375.7722,376.6906,1607.0
2023-06-29 11:55:00,385.02,385.21,384.38,384.96,2627.0,376.1826,376.3682,375.5572,376.1239,2627.0
2023-06-29 12:00:00,385.26,385.42,384.88,384.99,1396.0,376.417,376.5734,376.0458,376.1532,1396.0
2023-06-29 12:05:00,385.12,385.43,384.98,385.37,2300.0,376.2803,376.5831,376.1435,376.5245,2300.0
2023-06-29 12:10:00,385.65,385.65,385.06,385.39,1500.0,376.7981,376.7981,376.2216,376.5441,1500.0
2023-06-29 12:15:00,385.19,385.7,385.18,385.55,700.0,376.3487,376.8469,376.3389,376.7004,700.0
2023-06-29 12:20:00,385.57,386.05,385.57,385.92,1135.0,376.7199,377.1889,376.7199,377.0619,1135.0
2023-06-29 12:25:00,385.83,386.16,385.83,385.91,3322.0,376.974,377.2964,376.974,377.0521,3322.0
2023-06-29 12:30:00,385.71,386.07,385.71,385.85,12298.0,376.8567,377.2085,376.8567,376.9935,12298.0
2023-06-29 12:35:00,385.87,385.93,385.6,385.61,1200.0,377.013,377.0717,376.7492,376.759,1200.0
2023-06-29 12:40:00,385.45,385.54,385.24,385.43,3685.0,376.6027,376.6906,376.3975,376.5831,3685.0
2023-06-29 12:45:00,385.37,385.84,385.16,385.63,1368.0,376.5245,376.9837,376.3193,376.7786,1368.0
2023-06-29 12:50:00,385.75,386.23,385.63,386.23,1500.0,376.8958,377.3648,376.7786,377.3648,1500.0
2023-06-29 12:55:00,385.98,386.11,385.84,385.91,722.0,377.1205,377.2475,376.9837,377.0521,722.0
2023-06-29 13:00:00,385.45,385.9,385.16,385.26,1270.0,376.6027,377.0424,376.3193,376.417,1270.0
2023-06-29 13:05:00,385.35,385.42,384.82,385.42,1026.0,376.505,376.5734,375.9871,376.5734,1026.0
2023-06-29 13:10:00,385.69,385.8,385.17,385.8,1081.0,376.8372,376.9447,376.3291,376.9447,1081.0
2023-06-29 13:15:00,385.5,385.55,385.47,385.48,1100.0,376.6515,376.7004,376.6222,376.632,1100.0
2023-06-29 13:20:00,385.63,385.78,385.44,385.78,1250.0,376.7786,376.9251,376.5929,376.9251,1250.0
2023-06-29 13:25:00,385.61,386.13,385.6,386.13,769.0,376.759,377.2671,376.7492,377.2671,769.0
2023-06-29 13:30:00,385.92,386.02,385.72,385.91,901.0,377.0619,377.1596,376.8665,377.0521,901.0
2023-06-29 13:35:00,385.86,386.03,385.68,386.03,2379.0,377.0033,377.1694,376.8274,377.1694,2379.0
2023-06-29 13:40:00,386.0,386.06,385.77,385.83,1348.0,377.1401,377.1987,376.9153,376.974,1348.0
2023-06-29 13:45:00,386.0,386.44,385.96,386.28,3781.0,377.1401,377.57,377.101,377.4136,3781.0
2023-06-29 13:50:00,386.25,386.37,385.99,385.99,1239.0,377.3843,377.5016,377.1303,377.1303,1239.0
2023-06-29 13:55:00,386.02,386.19,385.01,385.25,2020.0,377.1596,377.3257,376.1728,376.4073,2020.0
2023-06-29 14:00:00,385.1,385.12,384.59,384.85,2351.0,376.2607,376.2803,375.7624,376.0165,2351.0
2023-06-29 14:05:00,384.72,384.72,384.25,384.44,3313.0,375.8894,375.8894,375.4302,375.6159,3313.0
2023-06-29 14:10:00,384.41,385.07,384.29,384.91,5676.0,375.5866,376.2314,375.4693,376.0751,5676.0
2023-06-29 14:15:00,384.91,385.1,384.84,384.88,3131.0,376.0751,376.2607,376.0067,376.0458,3131.0
2023-06-29 14:20:00,384.76,385.14,384.71,385.14,2154.0,375.9285,376.2998,375.8797,376.2998,2154.0
2023-06-29 14:25:00,385.07,385.07,384.54,384.85,4781.0,376.2314,376.2314,375.7136,376.0165,4781.0
2023-06-29 14:30:00,384.85,384.85,384.46,384.49,3032.0,376.0165,376.0165,375.6354,375.6647,3032.0
2023-06-29 14:35:00,384.59,385.09,384.56,384.85,3379.0,375.7624,376.2509,375.7331,376.0165,3379.0
2023-06-29 14:40:00,384.9,384.9,384.41,384.43,6237.0,376.0653,376.0653,375.5866,375.6061,6237.0
2023-06-29 14:45:00,384.66,385.32,384.66,385.32,1450.0,375.8308,376.4757,375.8308,376.4757,1450.0
2023-06-29 14:50:00,385.19,385.2,384.83,385.09,1247.0,376.3487,376.3584,375.9969,376.2509,1247.0
2023-06-29 14:55:00,385.22,385.29,385.21,385.29,1389.0,376.378,376.4464,376.3682,376.4464,1389.0
2023-06-29 15:00:00,385.72,386.11,385.59,386.11,1408.0,376.8665,377.2475,376.7395,377.2475,1408.0
2023-06-29 15:05:00,386.04,386.27,385.93,386.27,400.0,377.1791,377.4039,377.0717,377.4039,400.0
2023-06-29 15:10:00,386.29,386.35,386.04,386.27,800.0,377.4234,377.482,377.1791,377.4039,800.0
2023-06-29 15:15:00,386.68,386.8,386.17,386.17,1000.0,377.8045,377.9217,377.3062,377.3062,1000.0
2023-06-29 15:20:00,386.54,386.56,386.34,386.56,1181.0,377.6677,377.6872,377.4723,377.6872,1181.0
2023-06-29 15:25:00,386.67,386.74,386.55,386.74,2624.0,377.7947,377.8631,377.6774,377.8631,2624.0
2023-06-29 15:30:00,386.73,387.02,386.07,386.07,4721.0,377.8533,378.1366,377.2085,377.2085,4721.0
2023-06-29 15:35:00,386.21,386.21,385.4,385.64,3623.0,377.3452,377.3452,376.5538,376.7883,3623.0
2023-06-29 15:40:00,385.58,386.24,385.42,386.03,4926.0,376.7297,377.3746,376.5734,377.1694,4926.0
2023-06-29 15:45:00,386.19,386.71,386.02,386.68,7572.0,377.3257,377.8338,377.1596,377.8045,7572.0
2023-06-29 15:50:00,386.67,386.96,386.29,386.49,10467.0,377.7947,378.078,377.4234,377.6188,10467.0
2023-06-29 15:55:00,386.49,387.3,386.34,386.85,28290.0,377.6188,378.4102,377.4723,377.9706,28290.0
2023-06-30 09:30:00,389.77,390.09,388.53,389.44,11879.0,380.8235,381.1362,379.612,380.5011,11879.0
2023-06-30 09:35:00,389.25,389.83,388.91,389.83,1800.0,380.3155,380.8821,379.9833,380.8821,1800.0
2023-06-30 09:40:00,389.24,389.65,388.65,389.03,3477.0,380.3057,380.7063,379.7292,380.1005,3477.0
2023-06-30 09:45:00,388.0,389.07,387.44,388.62,3299.0,379.0942,380.1396,378.547,379.6999,3299.0
2023-06-30 09:50:00,388.91,389.21,388.15,388.98,3950.0,379.9833,380.2764,379.2407,380.0517,3950.0
2023-06-30 09:55:00,389.17,389.52,388.77,388.89,3468.0,380.2373,380.5793,379.8465,379.9637,3468.0
2023-06-30 10:00:00,388.61,389.22,388.6,388.86,2099.0,379.6902,380.2862,379.6804,379.9344,2099.0
2023-06-30 10:05:00,389.26,390.34,389.26,390.27,6489.0,380.3252,381.3804,380.3252,381.3121,6489.0
2023-06-30 10:10:00,390.33,390.61,389.15,389.63,2583.0,381.3707,381.6442,380.2178,380.6867,2583.0
2023-06-30 10:15:00,389.32,389.62,389.0,389.09,3154.0,380.3839,380.677,380.0712,380.1591,3154.0
2023-06-30 10:20:00,388.8,389.42,388.8,388.91,1462.0,379.8758,380.4816,379.8758,379.9833,1462.0
2023-06-30 10:25:00,388.9,389.58,388.9,389.5,1508.0,379.9735,380.6379,379.9735,380.5597,1508.0
2023-06-30 10:30:00,389.28,389.32,388.99,389.0,2500.0,380.3448,380.3839,380.0614,380.0712,2500.0
2023-06-30 10:35:00,388.85,388.87,388.01,388.11,4929.0,379.9246,379.9442,379.1039,379.2016,4929.0
2023-06-30 10:40:00,388.16,388.57,387.98,388.24,2207.0,379.2505,379.6511,379.0746,379.3286,2207.0
2023-06-30 10:45:00,388.28,388.29,387.64,387.68,1206.0,379.3677,379.3775,378.7424,378.7815,1206.0
2023-06-30 10:50:00,387.86,388.94,387.86,388.78,1606.0,378.9574,380.0126,378.9574,379.8563,1606.0
2023-06-30 10:55:00,389.22,389.6,388.93,389.57,4607.0,380.2862,380.6574,380.0028,380.6281,4607.0
2023-06-30 11:00:00,389.48,390.13,389.43,390.13,700.0,380.5402,381.1753,380.4913,381.1753,700.0
2023-06-30 11:05:00,390.22,390.29,389.66,390.2,2592.0,381.2632,381.3316,380.7161,381.2437,2592.0
2023-06-30 11:10:00,390.36,390.59,389.8,389.83,2013.0,381.4,381.6247,380.8528,380.8821,2013.0
2023-06-30 11:15:00,390.12,390.5,390.06,390.46,3866.0,381.1655,381.5368,381.1069,381.4977,3866.0
2023-06-30 11:20:00,390.48,390.48,390.02,390.18,6471.0,381.5172,381.5172,381.0678,381.2241,6471.0
2023-06-30 11:25:00,390.05,390.11,389.75,390.11,1690.0,381.0971,381.1557,380.804,381.1557,1690.0
2023-06-30 11:30:00,390.04,390.12,389.28,389.57,2692.0,381.0873,381.1655,380.3448,380.6281,2692.0
2023-06-30 11:35:00,389.59,390.04,389.59,389.83,1182.0,380.6477,381.0873,380.6477,380.8821,1182.0
2023-06-30 11:40:00,389.83,389.86,389.48,389.48,813.0,380.8821,380.9115,380.5402,380.5402,813.0
2023-06-30 11:45:00,389.31,389.31,388.92,389.26,3205.0,380.3741,380.3741,379.993,380.3252,3205.0
2023-06-30 11:50:00,389.13,389.17,388.75,388.77,1895.0,380.1982,380.2373,379.8269,379.8465,1895.0
2023-06-30 11:55:00,388.67,389.25,388.53,389.19,5106.0,379.7488,380.3155,379.612,380.2568,5106.0
2023-06-30 12:00:00,389.43,389.51,389.27,389.45,800.0,380.4913,380.5695,380.335,380.5109,800.0
2023-06-30 12:05:00,389.1,389.63,389.09,389.41,1736.0,380.1689,380.6867,380.1591,380.4718,1736.0
2023-06-30 12:10:00,389.61,389.89,389.17,389.58,3770.0,380.6672,380.9408,380.2373,380.6379,3770.0
2023-06-30 12:15:00,389.36,389.59,389.26,389.53,1665.0,380.4229,380.6477,380.3252,380.589,1665.0
2023-06-30 12:20:00,389.69,390.42,389.69,390.28,3032.0,380.7454,381.4586,380.7454,381.3218,3032.0
2023-06-30 12:25:00,390.39,390.88,390.39,390.88,1652.0,381.4293,381.908,381.4293,381.908,1652.0
2023-06-30 12:30:00,390.71,390.84,390.36,390.43,3575.0,381.742,381.869,381.4,381.4684,3575.0
2023-06-30 12:35:00,390.38,390.6,390.21,390.38,3616.0,381.4195,381.6345,381.2534,381.4195,3616.0
2023-06-30 12:40:00,390.41,390.52,390.3,390.35,1254.0,381.4488,381.5563,381.3414,381.3902,1254.0
2023-06-30 12:45:00,390.34,390.57,390.22,390.44,1139.0,381.3804,381.6052,381.2632,381.4781,1139.0
2023-06-30 12:50:00,390.42,390.89,390.42,390.81,2606.0,381.4586,381.9178,381.4586,381.8397,2606.0
2023-06-30 12:55:00,390.87,390.99,390.87,390.91,500.0,381.8983,382.0155,381.8983,381.9374,500.0
2023-06-30 13:00:00,391.31,391.32,391.11,391.12,600.0,382.3282,382.3379,382.1328,382.1425,600.0
2023-06-30 13:05:00,391.1,391.31,390.96,391.21,1931.0,382.123,382.3282,381.9862,382.2305,1931.0
2023-06-30 13:10:00,391.54,391.54,391.17,391.3,1975.0,382.5529,382.5529,382.1914,382.3184,1975.0
2023-06-30 13:15:00,391.45,391.8,391.45,391.69,1885.0,382.465,382.8069,382.465,382.6995,1885.0
2023-06-30 13:20:00,391.77,392.09,391.59,392.09,2686.0,382.7776,383.0903,382.6018,383.0903,2686.0
2023-06-30 13:25:00,392.21,392.29,392.09,392.14,2771.0,383.2075,383.2857,383.0903,383.1391,2771.0
2023-06-30 13:30:00,392.11,392.61,392.01,392.52,6390.0,383.1098,383.5983,383.0121,383.5104,6390.0
2023-06-30 13:35:00,392.54,392.73,392.39,392.56,5108.0,383.5299,383.7156,383.3834,383.5495,5108.0
2023-06-30 13:40:00,392.55,392.81,392.24,392.56,6163.0,383.5397,383.7937,383.2368,383.5495,6163.0
2023-06-30 13:45:00,392.56,392.63,392.27,392.6,2679.0,383.5495,383.6179,383.2661,383.5886,2679.0
2023-06-30 13:50:00,392.5,392.5,392.1,392.17,1240.0,383.4909,383.4909,383.1,383.1684,1240.0
2023-06-30 13:55:00,392.31,392.53,392.31,392.49,1509.0,383.3052,383.5202,383.3052,383.4811,1509.0
2023-06-30 14:00:00,392.53,392.74,392.26,392.26,1350.0,383.5202,383.7254,383.2564,383.2564,1350.0
2023-06-30 14:05:00,392.13,392.32,392.13,392.32,890.0,383.1294,383.315,383.1294,383.315,890.0
2023-06-30 14:10:00,392.08,392.16,391.9,392.11,1300.0,383.0805,383.1587,382.9046,383.1098,1300.0
2023-06-30 14:15:00,392.11,392.16,392.1,392.16,300.0,383.1098,383.1587,383.1,383.1587,300.0
2023-06-30 14:20:00,391.96,392.13,391.64,391.64,1172.0,382.9633,383.1294,382.6506,382.6506,1172.0
2023-06-30 14:25:00,391.84,392.01,391.8,391.97,1230.0,382.846,383.0121,382.8069,382.973,1230.0
2023-06-30 14:30:00,391.94,392.34,391.94,392.24,1094.0,382.9437,383.3345,382.9437,383.2368,1094.0
2023-06-30 14:35:00,392.28,392.63,392.2,392.63,1100.0,383.2759,383.6179,383.1978,383.6179,1100.0
2023-06-30 14:40:00,392.62,392.81,392.62,392.81,1000.0,383.6081,383.7937,383.6081,383.7937,1000.0
2023-06-30 14:45:00,392.77,392.77,392.59,392.6,1152.0,383.7547,383.7547,383.5788,383.5886,1152.0
2023-06-30 14:50:00,392.42,392.48,392.37,392.37,625.0,383.4127,383.4713,383.3638,383.3638,625.0
2023-06-30 14:55:00,392.27,392.32,391.67,392.13,1336.0,383.2661,383.315,382.6799,383.1294,1336.0
2023-06-30 15:00:00,392.2,392.2,392.05,392.09,700.0,383.1978,383.1978,383.0512,383.0903,700.0
2023-06-30 15:05:00,392.04,392.14,391.9,391.91,1496.0,383.0414,383.1391,382.9046,382.9144,1496.0
2023-06-30 15:10:00,391.99,392.28,391.94,392.28,1095.0,382.9926,383.2759,382.9437,383.2759,1095.0
2023-06-30 15:15:00,392.33,392.5,392.26,392.5,1718.0,383.3248,383.4909,383.2564,383.4909,1718.0
2023-06-30 15:20:00,392.27,392.27,391.93,392.07,1239.0,383.2661,383.2661,382.9339,383.0707,1239.0
2023-06-30 15:25:00,392.1,392.3,391.98,391.98,1457.0,383.1,383.2955,382.9828,382.9828,1457.0
2023-06-30 15:30:00,391.89,391.89,391.4,391.53,2639.0,382.8949,382.8949,382.4161,382.5431,2639.0
2023-06-30 15:35:00,391.42,391.5,391.22,391.38,3210.0,382.4357,382.5138,382.2402,382.3966,3210.0
2023-06-30 15:40:00,391.44,391.62,391.29,391.48,3637.0,382.4552,382.6311,382.3086,382.4943,3637.0
2023-06-30 15:45:00,391.37,391.99,391.27,391.99,8605.0,382.3868,382.9926,382.2891,382.9926,8605.0
2023-06-30 15:50:00,392.18,392.18,391.16,391.8,10571.0,383.1782,383.1782,382.1816,382.8069,10571.0
2023-06-30 15:55:00,391.78,391.87,390.03,390.05,26831.0,382.7874,382.8753,381.0776,381.0971,26831.0
2023-07-03 09:30:00,387.98,388.74,385.64,388.42,8009.0,379.0746,379.8172,376.7883,379.5045,8009.0
2023-07-03 09:35:00,389.13,389.48,387.07,387.81,2000.0,380.1982,380.5402,378.1855,378.9085,2000.0
2023-07-03 09:40:00,387.18,388.36,386.93,388.03,1802.0,378.293,379.4459,378.0487,379.1235,1802.0
2023-07-03 09:45:00,388.98,388.98,387.29,387.43,3495.0,380.0517,380.0517,378.4005,378.5372,3495.0
2023-07-03 09:50:00,386.94,387.07,385.56,385.75,2780.0,378.0585,378.1855,376.7102,376.8958,2780.0
2023-07-03 09:55:00,385.48,387.35,385.48,387.31,704.0,376.632,378.4591,376.632,378.42,704.0
2023-07-03 10:00:00,387.41,387.64,387.01,387.01,2972.0,378.5177,378.7424,378.1269,378.1269,2972.0
2023-07-03 10:05:00,387.17,387.94,387.16,387.44,6029.0,378.2832,379.0355,378.2734,378.547,6029.0
2023-07-03 10:10:00,387.28,387.88,387.22,387.61,2206.0,378.3907,378.9769,378.3321,378.7131,2206.0
2023-07-03 10:15:00,387.36,387.86,387.36,387.48,1123.0,378.4688,378.9574,378.4688,378.5861,1123.0
2023-07-03 10:20:00,387.52,388.33,387.26,387.67,2730.0,378.6252,379.4166,378.3711,378.7717,2730.0
2023-07-03 10:25:00,387.7,387.93,387.54,387.93,1100.0,378.801,379.0258,378.6447,379.0258,1100.0
2023-07-03 10:30:00,388.04,388.04,387.37,387.73,5508.0,379.1332,379.1332,378.4786,378.8304,5508.0
2023-07-03 10:35:00,387.57,387.6,387.28,387.58,2904.0,378.674,378.7033,378.3907,378.6838,2904.0
2023-07-03 10:40:00,387.73,387.74,386.97,387.22,4749.0,378.8304,378.8401,378.0878,378.3321,4749.0
2023-07-03 10:45:00,387.29,387.36,387.22,387.25,535.0,378.4005,378.4688,378.3321,378.3614,535.0
2023-07-03 10:50:00,387.23,387.33,386.73,387.27,2352.0,378.3418,378.4395,377.8533,378.3809,2352.0
2023-07-03 10:55:00,387.87,388.09,387.51,387.51,4279.0,378.9671,379.1821,378.6154,378.6154,4279.0
2023-07-03 11:00:00,387.84,388.41,387.78,388.41,1918.0,378.9378,379.4947,378.8792,379.4947,1918.0
2023-07-03 11:05:00,388.3,388.83,388.3,388.67,1840.0,379.3873,379.9051,379.3873,379.7488,1840.0
2023-07-03 11:10:00,389.13,389.36,389.13,389.21,1151.0,380.1982,380.4229,380.1982,380.2764,1151.0
2023-07-03 11:15:00,388.73,388.79,388.36,388.38,3252.0,379.8074,379.866,379.4459,379.4654,3252.0
2023-07-03 11:20:00,388.38,388.57,388.17,388.43,1900.0,379.4654,379.6511,379.2603,379.5143,1900.0
2023-07-03 11:25:00,388.54,388.7,388.48,388.59,1401.0,379.6218,379.7781,379.5631,379.6706,1401.0
2023-07-03 11:30:00,388.59,388.71,388.18,388.47,3222.0,379.6706,379.7879,379.27,379.5534,3222.0
2023-07-03 11:35:00,388.47,388.87,388.3,388.74,1900.0,379.5534,379.9442,379.3873,379.8172,1900.0
2023-07-03 11:40:00,388.78,388.96,388.64,388.87,2834.0,379.8563,380.0321,379.7195,379.9442,2834.0
2023-07-03 11:45:00,388.9,389.05,388.4,388.49,1950.0,379.9735,380.1201,379.485,379.5729,1950.0
2023-07-03 11:50:00,388.63,389.06,388.61,389.06,1728.0,379.7097,380.1298,379.6902,380.1298,1728.0
2023-07-03 11:55:00,389.14,389.33,389.0,389.06,2082.0,380.208,380.3936,380.0712,380.1298,2082.0
2023-07-03 12:00:00,389.18,389.68,389.08,389.68,1844.0,380.2471,380.7356,380.1494,380.7356,1844.0
2023-07-03 12:05:00,389.53,390.37,389.44,390.37,2971.0,380.589,381.4098,380.5011,381.4098,2971.0
2023-07-03 12:10:00,390.22,390.81,390.04,390.81,6900.0,381.2632,381.8397,381.0873,381.8397,6900.0
2023-07-03 12:15:00,390.83,390.94,389.9,390.01,4566.0,381.8592,381.9667,380.9505,381.058,4566.0
2023-07-03 12:20:00,389.98,390.47,389.91,390.47,2927.0,381.0287,381.5075,380.9603,381.5075,2927.0
2023-07-03 12:25:00,390.42,390.67,390.17,390.25,3231.0,381.4586,381.7029,381.2143,381.2925,3231.0
2023-07-03 12:30:00,390.27,390.57,390.19,390.57,1400.0,381.3121,381.6052,381.2339,381.6052,1400.0
2023-07-03 12:35:00,390.63,390.93,390.62,390.9,3300.0,381.6638,381.9569,381.654,381.9276,3300.0
2023-07-03 12:40:00,390.87,391.16,390.54,391.16,4037.0,381.8983,382.1816,381.5759,382.1816,4037.0
2023-07-03 12:45:00,391.1,391.34,390.87,391.33,4047.0,382.123,382.3575,381.8983,382.3477,4047.0
2023-07-03 12:50:00,391.33,391.36,390.94,391.19,7218.0,382.3477,382.377,381.9667,382.2109,7218.0
2023-07-03 12:55:00,391.15,391.68,390.96,391.35,10788.0,382.1719,382.6897,381.9862,382.3673,10788.0
2023-07-05 09:30:00,385.0,385.68,383.35,383.35,23390.0,376.163,376.8274,374.5509,374.5509,23390.0
2023-07-05 09:35:00,383.63,384.77,382.07,384.42,8828.0,374.8245,375.9383,373.3003,375.5963,8828.0
2023-07-05 09:40:00,383.56,383.89,381.67,383.12,10280.0,374.7561,375.0785,372.9094,374.3262,10280.0
2023-07-05 09:45:00,382.69,383.78,382.65,383.78,7406.0,373.906,374.971,373.867,374.971,7406.0
2023-07-05 09:50:00,384.12,385.14,383.97,384.81,7055.0,375.3032,376.2998,375.1567,375.9774,7055.0
2023-07-05 09:55:00,384.7,384.79,383.99,384.59,7823.0,375.8699,375.9578,375.1762,375.7624,7823.0
2023-07-05 10:00:00,385.22,385.54,385.0,385.05,4074.0,376.378,376.6906,376.163,376.2119,4074.0
2023-07-05 10:05:00,384.81,385.62,384.81,385.61,3095.0,375.9774,376.7688,375.9774,376.759,3095.0
2023-07-05 10:10:00,385.45,385.47,384.5,384.5,6162.0,376.6027,376.6222,375.6745,375.6745,6162.0
2023-07-05 10:15:00,384.52,384.66,383.99,384.55,3700.0,375.694,375.8308,375.1762,375.7233,3700.0
2023-07-05 10:20:00,384.55,384.86,384.2,384.24,3930.0,375.7233,376.0262,375.3814,375.4205,3930.0
2023-07-05 10:25:00,384.36,384.36,383.2,383.51,6820.0,375.5377,375.5377,374.4043,374.7072,6820.0
2023-07-05 10:30:00,383.53,384.24,383.5,384.03,6703.0,374.7268,375.4205,374.6974,375.2153,6703.0
2023-07-05 10:35:00,384.03,384.34,383.83,383.92,2942.0,375.2153,375.5182,375.0199,375.1078,2942.0
2023-07-05 10:40:00,384.0,384.34,383.64,384.29,4731.0,375.186,375.5182,374.8342,375.4693,4731.0
2023-07-05 10:45:00,384.25,384.41,383.18,383.52,4447.0,375.4302,375.5866,374.3848,374.717,4447.0
2023-07-05 10:50:00,383.36,383.63,383.05,383.5,6530.0,374.5607,374.8245,374.2578,374.6974,6530.0
2023-07-05 10:55:00,383.4,383.86,383.36,383.57,2400.0,374.5997,375.0492,374.5607,374.7658,2400.0
2023-07-05 11:00:00,383.54,383.71,383.26,383.38,5709.0,374.7365,374.9026,374.463,374.5802,5709.0
2023-07-05 11:05:00,383.4,383.58,382.9,383.1,4266.0,374.5997,374.7756,374.1112,374.3066,4266.0
2023-07-05 11:10:00,382.99,383.3,382.89,383.3,6085.0,374.1991,374.502,374.1014,374.502,6085.0
2023-07-05 11:15:00,383.5,383.61,383.05,383.06,3700.0,374.6974,374.8049,374.2578,374.2675,3700.0
2023-07-05 11:20:00,382.95,383.69,382.95,383.53,3047.0,374.1601,374.8831,374.1601,374.7268,3047.0
2023-07-05 11:25:00,383.54,383.65,383.32,383.42,3195.0,374.7365,374.844,374.5216,374.6193,3195.0
2023-07-05 11:30:00,383.55,385.1,383.55,385.1,3737.0,374.7463,376.2607,374.7463,376.2607,3737.0
2023-07-05 11:35:00,385.05,385.07,384.71,384.81,3233.0,376.2119,376.2314,375.8797,375.9774,3233.0
2023-07-05 11:40:00,385.05,385.05,384.59,384.67,2048.0,376.2119,376.2119,375.7624,375.8406,2048.0
2023-07-05 11:45:00,384.67,384.67,383.9,383.92,2999.0,375.8406,375.8406,375.0883,375.1078,2999.0
2023-07-05 11:50:00,383.96,384.18,383.7,383.89,6269.0,375.1469,375.3618,374.8929,375.0785,6269.0
2023-07-05 11:55:00,383.78,383.87,383.54,383.68,2179.0,374.971,375.059,374.7365,374.8733,2179.0
2023-07-05 12:00:00,383.68,383.99,383.52,383.96,3048.0,374.8733,375.1762,374.717,375.1469,3048.0
2023-07-05 12:05:00,384.0,384.5,383.84,384.26,4091.0,375.186,375.6745,375.0296,375.44,4091.0
2023-07-05 12:10:00,384.25,384.25,383.83,383.88,1802.0,375.4302,375.4302,375.0199,375.0687,1802.0
2023-07-05 12:15:00,383.72,383.79,383.31,383.49,2821.0,374.9124,374.9808,374.5118,374.6877,2821.0
2023-07-05 12:20:00,383.49,383.71,383.18,383.36,23327.0,374.6877,374.9026,374.3848,374.5607,23327.0
2023-07-05 12:25:00,383.41,383.72,383.16,383.18,7447.0,374.6095,374.9124,374.3652,374.3848,7447.0
2023-07-05 12:30:00,383.16,383.24,381.96,381.96,5601.0,374.3652,374.4434,373.1928,373.1928,5601.0
2023-07-05 12:35:00,382.21,382.36,381.67,381.88,4469.0,373.4371,373.5836,372.9094,373.1146,4469.0
2023-07-05 12:40:00,381.88,382.33,381.88,381.99,3289.0,373.1146,373.5543,373.1146,373.2221,3289.0
2023-07-05 12:45:00,381.88,382.5,381.69,382.3,3800.0,373.1146,373.7204,372.929,373.525,3800.0
2023-07-05 12:50:00,382.21,382.52,382.21,382.25,771.0,373.4371,373.7399,373.4371,373.4761,771.0
2023-07-05 12:55:00,382.69,382.9,382.69,382.88,4057.0,373.906,374.1112,373.906,374.0917,4057.0
2023-07-05 13:00:00,383.04,383.27,383.03,383.13,1247.0,374.248,374.4727,374.2382,374.3359,1247.0
2023-07-05 13:05:00,383.12,383.12,382.76,382.83,2773.0,374.3262,374.3262,373.9744,374.0428,2773.0
2023-07-05 13:10:00,382.93,383.16,382.53,382.99,2550.0,374.1405,374.3652,373.7497,374.1991,2550.0
2023-07-05 13:15:00,383.13,383.19,382.83,383.19,1191.0,374.3359,374.3946,374.0428,374.3946,1191.0
2023-07-05 13:20:00,383.19,383.41,383.03,383.26,2295.0,374.3946,374.6095,374.2382,374.463,2295.0
2023-07-05 13:25:00,383.26,383.66,383.11,383.58,3836.0,374.463,374.8538,374.3164,374.7756,3836.0
2023-07-05 13:30:00,383.5,383.5,382.91,383.08,4585.0,374.6974,374.6974,374.121,374.2871,4585.0
2023-07-05 13:35:00,382.99,383.48,382.89,383.43,1800.0,374.1991,374.6779,374.1014,374.6291,1800.0
2023-07-05 13:40:00,383.48,383.78,383.48,383.73,1236.0,374.6779,374.971,374.6779,374.9222,1236.0
2023-07-05 13:45:00,383.73,384.0,383.73,384.0,980.0,374.9222,375.186,374.9222,375.186,980.0
2023-07-05 13:50:00,383.91,384.0,383.78,384.0,2169.0,375.098,375.186,374.971,375.186,2169.0
2023-07-05 13:55:00,383.83,383.83,383.56,383.61,1588.0,375.0199,375.0199,374.7561,374.8049,1588.0
2023-07-05 14:00:00,383.56,383.84,383.3,383.3,4615.0,374.7561,375.0296,374.502,374.502,4615.0
2023-07-05 14:05:00,383.23,383.4,383.04,383.33,2866.0,374.4336,374.5997,374.248,374.5313,2866.0
2023-07-05 14:10:00,383.13,383.17,382.86,382.86,1112.0,374.3359,374.375,374.0721,374.0721,1112.0
2023-07-05 14:15:00,382.61,382.61,382.01,382.3,3747.0,373.8279,373.8279,373.2416,373.525,3747.0
2023-07-05 14:20:00,382.08,382.6,381.97,382.25,2151.0,373.31,373.8181,373.2026,373.4761,2151.0
2023-07-05 14:25:00,382.38,382.53,382.22,382.22,2233.0,373.6032,373.7497,373.4468,373.4468,2233.0
2023-07-05 14:30:00,382.34,382.65,382.34,382.53,1554.0,373.5641,373.867,373.5641,373.7497,1554.0
2023-07-05 14:35:00,382.55,382.87,382.22,382.73,2232.0,373.7692,374.0819,373.4468,373.9451,2232.0
2023-07-05 14:40:00,382.72,382.94,382.72,382.75,2355.0,373.9353,374.1503,373.9353,373.9647,2355.0
2023-07-05 14:45:00,382.87,383.2,382.87,383.0,1200.0,374.0819,374.4043,374.0819,374.2089,1200.0
2023-07-05 14:50:00,382.92,383.11,382.9,383.09,2121.0,374.1308,374.3164,374.1112,374.2969,2121.0
2023-07-05 14:55:00,383.1,383.43,382.99,383.43,2600.0,374.3066,374.6291,374.1991,374.6291,2600.0
2023-07-05 15:00:00,383.73,383.84,383.61,383.78,1400.0,374.9222,375.0296,374.8049,374.971,1400.0
2023-07-05 15:05:00,383.73,383.8,383.34,383.46,5948.0,374.9222,374.9906,374.5411,374.6584,5948.0
2023-07-05 15:10:00,383.45,383.51,383.25,383.42,13390.0,374.6486,374.7072,374.4532,374.6193,13390.0
2023-07-05 15:15:00,383.55,383.63,382.98,382.98,4160.0,374.7463,374.8245,374.1894,374.1894,4160.0
2023-07-05 15:20:00,383.0,383.12,382.75,383.0,6202.0,374.2089,374.3262,373.9647,374.2089,6202.0
2023-07-05 15:25:00,383.1,383.1,382.91,382.99,1975.0,374.3066,374.3066,374.121,374.1991,1975.0
2023-07-05 15:30:00,382.99,383.06,382.73,382.8,6501.0,374.1991,374.2675,373.9451,374.0135,6501.0
2023-07-05 15:35:00,382.78,382.96,382.58,382.6,6278.0,373.994,374.1698,373.7986,373.8181,6278.0
2023-07-05 15:40:00,382.61,382.76,382.48,382.65,7462.0,373.8279,373.9744,373.7009,373.867,7462.0
2023-07-05 15:45:00,382.53,382.66,381.98,382.45,10567.0,373.7497,373.8767,373.2123,373.6715,10567.0
2023-07-05 15:50:00,382.45,382.55,382.05,382.33,18696.0,373.6715,373.7692,373.2807,373.5543,18696.0
2023-07-05 15:55:00,382.34,383.07,382.15,382.94,39230.0,373.5641,374.2773,373.3784,374.1503,39230.0
2023-07-06 09:30:00,378.84,379.26,375.77,377.44,32891.0,370.1444,370.5548,367.1449,368.7765,32891.0
2023-07-06 09:35:00,377.56,378.52,376.68,377.36,14421.0,368.8938,369.8318,368.034,368.6984,14421.0
2023-07-06 09:40:00,377.14,377.14,374.93,375.01,6290.0,368.4834,368.4834,366.3242,366.4023,6290.0
2023-07-06 09:45:00,374.7,376.93,373.69,376.48,19365.0,366.0994,368.2782,365.1126,367.8386,19365.0
2023-07-06 09:50:00,376.71,377.41,374.91,375.21,5192.0,368.0633,368.7472,366.3046,366.5977,5192.0
2023-07-06 09:55:00,375.18,376.25,374.54,375.61,22215.0,366.5684,367.6139,365.9431,366.9885,22215.0
2023-07-06 10:00:00,375.9,376.65,375.04,375.28,10760.0,367.2719,368.0047,366.4316,366.6661,10760.0
2023-07-06 10:05:00,375.02,376.06,374.68,374.93,9469.0,366.4121,367.4282,366.0799,366.3242,9469.0
2023-07-06 10:10:00,374.99,375.98,374.33,375.98,21236.0,366.3828,367.3501,365.7379,367.3501,21236.0
2023-07-06 10:15:00,376.2,376.39,375.1,375.93,8742.0,367.565,367.7506,366.4903,367.3012,8742.0
2023-07-06 10:20:00,375.78,376.16,374.14,375.46,11040.0,367.1546,367.5259,365.5523,366.842,11040.0
2023-07-06 10:25:00,375.21,375.31,374.05,374.06,6079.0,366.5977,366.6954,365.4644,365.4741,6079.0
2023-07-06 10:30:00,374.05,374.79,373.69,374.42,9392.0,365.4644,366.1874,365.1126,365.8259,9392.0
2023-07-06 10:35:00,374.83,375.41,374.82,375.16,9403.0,366.2264,366.7931,366.2167,366.5489,9403.0
2023-07-06 10:40:00,375.15,376.24,375.1,376.24,6550.0,366.5391,367.6041,366.4903,367.6041,6550.0
2023-07-06 10:45:00,376.08,376.08,375.33,375.49,5258.0,367.4478,367.4478,366.715,366.8713,5258.0
2023-07-06 10:50:00,375.47,376.0,375.28,375.65,4606.0,366.8518,367.3696,366.6661,367.0276,4606.0
2023-07-06 10:55:00,375.37,375.59,374.94,375.16,6495.0,366.7541,366.969,366.3339,366.5489,6495.0
2023-07-06 11:00:00,375.35,375.58,374.99,375.0,3094.0,366.7345,366.9592,366.3828,366.3925,3094.0
2023-07-06 11:05:00,374.94,375.31,374.89,374.93,3435.0,366.3339,366.6954,366.2851,366.3242,3435.0
2023-07-06 11:10:00,374.93,375.63,374.84,375.62,3714.0,366.3242,367.0081,366.2362,366.9983,3714.0
2023-07-06 11:15:00,375.32,375.65,374.72,375.65,4229.0,366.7052,367.0276,366.119,367.0276,4229.0
2023-07-06 11:20:00,374.99,375.17,374.69,375.01,2800.0,366.3828,366.5586,366.0897,366.4023,2800.0
2023-07-06 11:25:00,374.85,375.5,374.85,375.0,1900.0,366.246,366.8811,366.246,366.3925,1900.0
2023-07-06 11:30:00,375.13,376.0,375.13,375.73,7831.0,366.5196,367.3696,366.5196,367.1058,7831.0
2023-07-06 11:35:00,375.95,376.07,375.65,375.93,1463.0,367.3207,367.438,367.0276,367.3012,1463.0
2023-07-06 11:40:00,375.8,376.12,375.57,375.57,1516.0,367.1742,367.4868,366.9495,366.9495,1516.0
2023-07-06 11:45:00,375.68,376.6,375.6,376.55,2612.0,367.0569,367.9558,366.9788,367.907,2612.0
2023-07-06 11:50:00,376.31,376.72,376.18,376.34,3907.0,367.6725,368.0731,367.5455,367.7018,3907.0
2023-07-06 11:55:00,376.53,377.01,376.53,376.84,1695.0,367.8874,368.3564,367.8874,368.1903,1695.0
2023-07-06 12:00:00,377.12,377.15,376.44,376.44,1616.0,368.4639,368.4932,367.7995,367.7995,1616.0
2023-07-06 12:05:00,376.75,376.78,375.98,376.34,2570.0,368.1024,368.1317,367.3501,367.7018,2570.0
2023-07-06 12:10:00,376.55,376.7,376.33,376.7,2123.0,367.907,368.0535,367.692,368.0535,2123.0
2023-07-06 12:15:00,376.86,377.07,376.75,376.75,2723.0,368.2099,368.415,368.1024,368.1024,2723.0
2023-07-06 12:20:00,376.88,376.89,376.38,376.38,300.0,368.2294,368.2392,367.7409,367.7409,300.0
2023-07-06 12:25:00,376.47,376.81,376.46,376.81,1261.0,367.8288,368.161,367.819,368.161,1261.0
2023-07-06 12:30:00,376.81,377.15,376.69,376.9,2632.0,368.161,368.4932,368.0438,368.2489,2632.0
2023-07-06 12:35:00,376.51,376.81,376.26,376.26,1916.0,367.8679,368.161,367.6236,367.6236,1916.0
2023-07-06 12:40:00,376.4,376.88,376.29,376.71,2312.0,367.7604,368.2294,367.6529,368.0633,2312.0
2023-07-06 12:45:00,376.74,377.21,376.74,377.18,1029.0,368.0926,368.5518,368.0926,368.5225,1029.0
2023-07-06 12:50:00,377.38,377.41,377.21,377.33,803.0,368.7179,368.7472,368.5518,368.6691,803.0
2023-07-06 12:55:00,377.36,377.74,377.36,377.67,1300.0,368.6984,369.0697,368.6984,369.0013,1300.0
2023-07-06 13:00:00,377.87,377.87,377.36,377.75,1150.0,369.1967,369.1967,368.6984,369.0794,1150.0
2023-07-06 13:05:00,377.67,377.86,377.41,377.41,1168.0,369.0013,369.1869,368.7472,368.7472,1168.0
2023-07-06 13:10:00,377.61,377.96,377.61,377.68,615.0,368.9426,369.2846,368.9426,369.011,615.0
2023-07-06 13:15:00,377.57,377.57,377.3,377.39,600.0,368.9036,368.9036,368.6398,368.7277,600.0
2023-07-06 13:20:00,377.4,377.56,377.31,377.56,2327.0,368.7375,368.8938,368.6495,368.8938,2327.0
2023-07-06 13:25:00,377.49,377.55,377.48,377.48,516.0,368.8254,368.884,368.8156,368.8156,516.0
2023-07-06 13:30:00,377.56,377.61,377.38,377.61,900.0,368.8938,368.9426,368.7179,368.9426,900.0
2023-07-06 13:35:00,377.56,378.19,377.55,378.19,1722.0,368.8938,369.5093,368.884,369.5093,1722.0
2023-07-06 13:40:00,378.4,378.6,378.23,378.32,1097.0,369.7145,369.9099,369.5484,369.6363,1097.0
2023-07-06 13:45:00,377.98,378.62,377.92,378.51,3730.0,369.3041,369.9295,369.2455,369.822,3730.0
2023-07-06 13:50:00,378.63,378.77,377.97,377.98,1100.0,369.9392,370.076,369.2944,369.3041,1100.0
2023-07-06 13:55:00,377.69,378.1,377.67,378.06,1919.0,369.0208,369.4214,369.0013,369.3823,1919.0
2023-07-06 14:00:00,378.03,378.03,377.49,377.5,3639.0,369.353,369.353,368.8254,368.8352,3639.0
2023-07-06 14:05:00,377.56,377.56,377.26,377.27,4378.0,368.8938,368.8938,368.6007,368.6104,4378.0
2023-07-06 14:10:00,377.44,377.44,377.01,377.01,2920.0,368.7765,368.7765,368.3564,368.3564,2920.0
2023-07-06 14:15:00,377.01,377.22,376.99,377.13,2193.0,368.3564,368.5616,368.3369,368.4737,2193.0
2023-07-06 14:20:00,377.33,377.33,376.94,376.94,2785.0,368.6691,368.6691,368.288,368.288,2785.0
2023-07-06 14:25:00,376.83,376.99,376.67,376.67,3007.0,368.1805,368.3369,368.0242,368.0242,3007.0
2023-07-06 14:30:00,376.93,377.07,376.84,377.07,2585.0,368.2782,368.415,368.1903,368.415,2585.0
2023-07-06 14:35:00,377.22,377.51,377.18,377.47,3819.0,368.5616,368.8449,368.5225,368.8059,3819.0
2023-07-06 14:40:00,377.36,377.52,377.14,377.46,1736.0,368.6984,368.8547,368.4834,368.7961,1736.0
2023-07-06 14:45:00,377.73,378.12,377.73,378.07,800.0,369.0599,369.4409,369.0599,369.3921,800.0
2023-07-06 14:50:00,378.18,378.26,377.83,377.92,2008.0,369.4996,369.5777,369.1576,369.2455,2008.0
2023-07-06 14:55:00,377.93,378.08,377.86,377.91,1715.0,369.2553,369.4019,369.1869,369.2358,1715.0
2023-07-06 15:00:00,378.1,378.36,378.05,378.25,2804.0,369.4214,369.6754,369.3725,369.5679,2804.0
2023-07-06 15:05:00,378.18,378.81,378.12,378.81,3427.0,369.4996,370.1151,369.4409,370.1151,3427.0
2023-07-06 15:10:00,378.79,378.98,378.07,378.29,3072.0,370.0956,370.2812,369.3921,369.607,3072.0
2023-07-06 15:15:00,378.22,378.53,378.22,378.53,2090.0,369.5386,369.8415,369.5386,369.8415,2090.0
2023-07-06 15:20:00,378.38,378.39,378.18,378.18,2659.0,369.695,369.7047,369.4996,369.4996,2659.0
2023-07-06 15:25:00,378.21,378.21,377.63,377.63,2147.0,369.5289,369.5289,368.9622,368.9622,2147.0
2023-07-06 15:30:00,377.55,378.24,377.52,378.23,4067.0,368.884,369.5582,368.8547,369.5484,4067.0
2023-07-06 15:35:00,378.13,378.28,377.85,377.85,2620.0,369.4507,369.5973,369.1771,369.1771,2620.0
2023-07-06 15:40:00,377.82,377.91,377.42,377.75,3324.0,369.1478,369.2358,368.757,369.0794,3324.0
2023-07-06 15:45:00,377.86,378.35,377.72,378.35,7241.0,369.1869,369.6657,369.0501,369.6657,7241.0
2023-07-06 15:50:00,378.52,379.1,378.25,378.66,16387.0,369.8318,370.3984,369.5679,369.9685,16387.0
2023-07-06 15:55:00,378.65,379.59,378.54,378.97,34531.0,369.9588,370.8772,369.8513,370.2714,34531.0
2023-07-07 09:30:00,378.38,380.37,378.18,380.37,7718.0,369.695,371.6393,369.4996,371.6393,7718.0
2023-07-07 09:35:00,379.94,380.97,379.45,380.25,7885.0,371.2192,372.2255,370.7404,371.522,7885.0
2023-07-07 09:40:00,379.72,379.99,378.56,379.86,1410.0,371.0042,371.268,369.8708,371.141,1410.0
2023-07-07 09:45:00,379.24,381.21,379.23,381.03,2550.0,370.5352,372.46,370.5255,372.2841,2550.0
2023-07-07 09:50:00,381.91,382.05,380.95,381.36,5253.0,373.1439,373.2807,372.206,372.6066,5253.0
2023-07-07 09:55:00,381.57,381.77,381.43,381.46,1618.0,372.8117,373.0072,372.675,372.7043,1618.0
2023-07-07 10:00:00,381.94,382.84,381.61,382.61,4957.0,373.1733,374.0526,372.8508,373.8279,4957.0
2023-07-07 10:05:00,382.61,383.25,382.38,383.25,3354.0,373.8279,374.4532,373.6032,374.4532,3354.0
2023-07-07 10:10:00,383.3,384.4,383.27,384.28,7687.0,374.502,375.5768,374.4727,375.4595,7687.0
2023-07-07 10:15:00,384.43,384.46,383.48,383.97,5978.0,375.6061,375.6354,374.6779,375.1567,5978.0
2023-07-07 10:20:00,383.97,383.97,383.14,383.17,2815.0,375.1567,375.1567,374.3457,374.375,2815.0
2023-07-07 10:25:00,383.15,383.99,382.76,383.73,2239.0,374.3555,375.1762,373.9744,374.9222,2239.0
2023-07-07 10:30:00,383.73,383.73,382.72,383.06,1832.0,374.9222,374.9222,373.9353,374.2675,1832.0
2023-07-07 10:35:00,383.19,383.44,383.19,383.44,300.0,374.3946,374.6388,374.3946,374.6388,300.0
2023-07-07 10:40:00,383.75,384.61,383.75,384.26,1707.0,374.9417,375.782,374.9417,375.44,1707.0
2023-07-07 10:45:00,384.41,384.55,384.39,384.4,700.0,375.5866,375.7233,375.567,375.5768,700.0
2023-07-07 10:50:00,384.24,384.62,383.97,384.61,1677.0,375.4205,375.7917,375.1567,375.782,1677.0
2023-07-07 10:55:00,384.87,385.75,384.75,385.43,1999.0,376.036,376.8958,375.9188,376.5831,1999.0
2023-07-07 11:00:00,385.46,385.97,385.45,385.79,1813.0,376.6125,377.1107,376.6027,376.9349,1813.0
2023-07-07 11:05:00,385.9,385.95,385.11,385.21,1000.0,377.0424,377.0912,376.2705,376.3682,1000.0
2023-07-07 11:10:00,385.22,385.22,384.9,385.05,1388.0,376.378,376.378,376.0653,376.2119,1388.0
2023-07-07 11:15:00,385.49,385.59,384.92,384.93,1951.0,376.6418,376.7395,376.0849,376.0946,1951.0
2023-07-07 11:20:00,385.14,385.89,385.14,385.89,1477.0,376.2998,377.0326,376.2998,377.0326,1477.0
2023-07-07 11:25:00,386.02,386.03,385.74,385.74,1249.0,377.1596,377.1694,376.886,376.886,1249.0
2023-07-07 11:30:00,385.74,386.25,385.74,386.19,1708.0,376.886,377.3843,376.886,377.3257,1708.0
2023-07-07 11:35:00,386.33,386.37,385.86,385.86,2039.0,377.4625,377.5016,377.0033,377.0033,2039.0
2023-07-07 11:40:00,385.75,385.76,385.69,385.69,560.0,376.8958,376.9056,376.8372,376.8372,560.0
2023-07-07 11:45:00,385.75,386.36,385.73,386.1,2100.0,376.8958,377.4918,376.8763,377.2378,2100.0
2023-07-07 11:50:00,386.2,386.3,385.69,385.72,2170.0,377.3355,377.4332,376.8372,376.8665,2170.0
2023-07-07 11:55:00,385.75,385.79,385.75,385.76,508.0,376.8958,376.9349,376.8958,376.9056,508.0
2023-07-07 12:00:00,386.04,386.34,385.96,386.07,1999.0,377.1791,377.4723,377.101,377.2085,1999.0
2023-07-07 12:05:00,386.11,386.13,385.83,385.97,2702.0,377.2475,377.2671,376.974,377.1107,2702.0
2023-07-07 12:10:00,386.13,386.14,385.78,386.14,900.0,377.2671,377.2768,376.9251,377.2768,900.0
2023-07-07 12:15:00,386.33,386.92,386.33,386.67,2509.0,377.4625,378.0389,377.4625,377.7947,2509.0
2023-07-07 12:20:00,386.66,386.8,386.15,386.15,1625.0,377.7849,377.9217,377.2866,377.2866,1625.0
2023-07-07 12:25:00,386.18,386.73,386.17,386.63,2650.0,377.3159,377.8533,377.3062,377.7556,2650.0
2023-07-07 12:30:00,386.5,387.12,386.5,386.94,4365.0,377.6286,378.2344,377.6286,378.0585,4365.0
2023-07-07 12:35:00,387.0,387.7,387.0,387.65,1324.0,378.1171,378.801,378.1171,378.7522,1324.0
2023-07-07 12:40:00,387.81,388.59,387.81,388.44,1050.0,378.9085,379.6706,378.9085,379.5241,1050.0
2023-07-07 12:45:00,388.46,388.46,387.8,387.8,602.0,379.5436,379.5436,378.8987,378.8987,602.0
2023-07-07 12:50:00,387.31,387.63,387.2,387.45,2191.0,378.42,378.7326,378.3125,378.5568,2191.0
2023-07-07 12:55:00,387.65,387.8,387.45,387.77,600.0,378.7522,378.8987,378.5568,378.8694,600.0
2023-07-07 13:00:00,387.86,388.44,387.86,388.04,3494.0,378.9574,379.5241,378.9574,379.1332,3494.0
2023-07-07 13:05:00,387.89,387.89,387.88,387.88,300.0,378.9867,378.9867,378.9769,378.9769,300.0
2023-07-07 13:10:00,387.8,387.8,387.47,387.47,1200.0,378.8987,378.8987,378.5763,378.5763,1200.0
2023-07-07 13:15:00,387.43,387.62,387.27,387.45,1057.0,378.5372,378.7229,378.3809,378.5568,1057.0
2023-07-07 13:20:00,387.16,387.41,387.16,387.41,300.0,378.2734,378.5177,378.2734,378.5177,300.0
2023-07-07 13:25:00,387.23,387.24,386.88,386.97,1000.0,378.3418,378.3516,377.9999,378.0878,1000.0
2023-07-07 13:30:00,387.04,387.15,386.68,386.68,800.0,378.1562,378.2637,377.8045,377.8045,800.0
2023-07-07 13:35:00,386.65,386.65,386.19,386.19,2022.0,377.7751,377.7751,377.3257,377.3257,2022.0
2023-07-07 13:40:00,386.25,386.52,386.17,386.47,2578.0,377.3843,377.6481,377.3062,377.5993,2578.0
2023-07-07 13:45:00,386.67,386.67,386.21,386.21,1842.0,377.7947,377.7947,377.3452,377.3452,1842.0
2023-07-07 13:50:00,386.31,386.55,386.31,386.55,500.0,377.4429,377.6774,377.4429,377.6774,500.0
2023-07-07 13:55:00,386.67,386.76,385.88,386.2,2804.0,377.7947,377.8826,377.0228,377.3355,2804.0
2023-07-07 14:00:00,386.36,386.63,386.25,386.25,1234.0,377.4918,377.7556,377.3843,377.3843,1234.0
2023-07-07 14:05:00,386.44,386.62,386.35,386.62,553.0,377.57,377.7458,377.482,377.7458,553.0
2023-07-07 14:10:00,386.34,386.66,386.34,386.66,400.0,377.4723,377.7849,377.4723,377.7849,400.0
2023-07-07 14:15:00,386.51,386.51,386.2,386.31,983.0,377.6384,377.6384,377.3355,377.4429,983.0
2023-07-07 14:20:00,386.2,386.35,386.2,386.33,700.0,377.3355,377.482,377.3355,377.4625,700.0
2023-07-07 14:25:00,386.4,386.63,386.4,386.63,610.0,377.5309,377.7556,377.5309,377.7556,610.0
2023-07-07 14:30:00,386.63,386.63,386.25,386.25,900.0,377.7556,377.7556,377.3843,377.3843,900.0
2023-07-07 14:35:00,386.19,386.19,386.18,386.19,100.0,377.3257,377.3257,377.3159,377.3257,100.0
2023-07-07 14:40:00,386.34,386.38,385.96,385.98,1206.0,377.4723,377.5113,377.101,377.1205,1206.0
2023-07-07 14:45:00,385.79,386.11,385.79,385.88,706.0,376.9349,377.2475,376.9349,377.0228,706.0
2023-07-07 14:50:00,385.85,385.87,385.42,385.54,1705.0,376.9935,377.013,376.5734,376.6906,1705.0
2023-07-07 14:55:00,385.25,385.47,385.19,385.47,877.0,376.4073,376.6222,376.3487,376.6222,877.0
2023-07-07 15:00:00,385.68,385.68,385.56,385.56,446.0,376.8274,376.8274,376.7102,376.7102,446.0
2023-07-07 15:05:00,385.63,385.63,385.31,385.31,801.0,376.7786,376.7786,376.4659,376.4659,801.0
2023-07-07 15:10:00,385.53,385.65,385.41,385.65,1010.0,376.6808,376.7981,376.5636,376.7981,1010.0
2023-07-07 15:15:00,385.64,385.77,385.18,385.18,1968.0,376.7883,376.9153,376.3389,376.3389,1968.0
2023-07-07 15:20:00,385.09,385.47,385.09,385.14,2445.0,376.2509,376.6222,376.2509,376.2998,2445.0
2023-07-07 15:25:00,385.33,385.64,385.15,385.55,4491.0,376.4854,376.7883,376.3096,376.7004,4491.0
2023-07-07 15:30:00,385.51,385.99,385.51,385.68,4572.0,376.6613,377.1303,376.6613,376.8274,4572.0
2023-07-07 15:35:00,385.58,385.66,384.92,384.92,3837.0,376.7297,376.8079,376.0849,376.0849,3837.0
2023-07-07 15:40:00,384.9,384.91,384.54,384.54,2642.0,376.0653,376.0751,375.7136,375.7136,2642.0
2023-07-07 15:45:00,384.62,384.93,384.3,384.34,9307.0,375.7917,376.0946,375.4791,375.5182,9307.0
2023-07-07 15:50:00,384.4,385.36,383.96,384.9,16063.0,375.5768,376.5148,375.1469,376.0653,16063.0
2023-07-07 15:55:00,384.9,384.98,384.0,384.22,36275.0,376.0653,376.1435,375.186,375.4009,36275.0
2023-07-10 09:30:00,386.15,389.47,384.68,389.34,10283.0,377.2866,380.5304,375.8504,380.4034,10283.0
2023-07-10 09:35:00,388.49,388.55,387.86,387.96,1000.0,379.5729,379.6315,378.9574,379.0551,1000.0
2023-07-10 09:40:00,388.48,388.48,388.39,388.39,200.0,379.5631,379.5631,379.4752,379.4752,200.0
2023-07-10 09:45:00,390.09,390.4,389.73,390.21,1815.0,381.1362,381.4391,380.7844,381.2534,1815.0
2023-07-10 09:50:00,390.42,391.13,390.09,390.64,5805.0,381.4586,382.1523,381.1362,381.6736,5805.0
2023-07-10 09:55:00,390.84,391.09,390.37,391.09,2130.0,381.869,382.1132,381.4098,382.1132,2130.0
2023-07-10 10:00:00,390.86,392.4,390.83,391.44,9533.0,381.8885,383.3932,381.8592,382.4552,9533.0
2023-07-10 10:05:00,391.41,391.84,391.22,391.84,5680.0,382.4259,382.846,382.2402,382.846,5680.0
2023-07-10 10:10:00,391.73,391.79,390.85,391.1,3911.0,382.7385,382.7972,381.8787,382.123,3911.0
2023-07-10 10:15:00,391.14,391.39,390.86,391.05,2200.0,382.1621,382.4063,381.8885,382.0741,2200.0
2023-07-10 10:20:00,391.09,391.1,390.38,390.46,3127.0,382.1132,382.123,381.4195,381.4977,3127.0
2023-07-10 10:25:00,390.57,390.57,389.91,390.46,12352.0,381.6052,381.6052,380.9603,381.4977,12352.0
2023-07-10 10:30:00,390.59,390.6,389.81,389.81,2182.0,381.6247,381.6345,380.8626,380.8626,2182.0
2023-07-10 10:35:00,389.92,390.32,389.64,390.25,1962.0,380.9701,381.3609,380.6965,381.2925,1962.0
2023-07-10 10:40:00,390.05,390.75,390.05,390.75,1270.0,381.0971,381.781,381.0971,381.781,1270.0
2023-07-10 10:45:00,391.0,391.29,390.7,391.29,2848.0,382.0253,382.3086,381.7322,382.3086,2848.0
2023-07-10 10:50:00,390.79,391.17,390.65,390.65,1600.0,381.8201,382.1914,381.6833,381.6833,1600.0
2023-07-10 10:55:00,390.59,390.59,390.46,390.46,1000.0,381.6247,381.6247,381.4977,381.4977,1000.0
2023-07-10 11:00:00,390.65,390.65,390.11,390.35,1900.0,381.6833,381.6833,381.1557,381.3902,1900.0
2023-07-10 11:05:00,390.36,390.36,389.82,390.0,3098.0,381.4,381.4,380.8724,381.0482,3098.0
2023-07-10 11:10:00,389.68,390.01,389.53,390.01,1082.0,380.7356,381.058,380.589,381.058,1082.0
2023-07-10 11:15:00,389.99,390.09,389.62,389.72,950.0,381.0385,381.1362,380.677,380.7747,950.0
2023-07-10 11:20:00,389.7,390.03,389.56,390.03,1860.0,380.7551,381.0776,380.6183,381.0776,1860.0
2023-07-10 11:25:00,390.12,390.43,390.04,390.16,10400.0,381.1655,381.4684,381.0873,381.2046,10400.0
2023-07-10 11:30:00,390.17,390.43,390.05,390.19,1223.0,381.2143,381.4684,381.0971,381.2339,1223.0
2023-07-10 11:35:00,390.27,390.33,390.09,390.09,511.0,381.3121,381.3707,381.1362,381.1362,511.0
2023-07-10 11:40:00,390.16,390.57,390.08,390.44,5619.0,381.2046,381.6052,381.1264,381.4781,5619.0
2023-07-10 11:45:00,390.43,390.81,390.16,390.55,2318.0,381.4684,381.8397,381.2046,381.5856,2318.0
2023-07-10 11:50:00,390.61,390.74,390.61,390.74,424.0,381.6442,381.7713,381.6442,381.7713,424.0
2023-07-10 11:55:00,390.81,391.13,390.81,391.01,1939.0,381.8397,382.1523,381.8397,382.0351,1939.0
2023-07-10 12:00:00,391.05,391.05,389.89,390.21,6013.0,382.0741,382.0741,380.9408,381.2534,6013.0
2023-07-10 12:05:00,390.41,390.62,390.21,390.21,626.0,381.4488,381.654,381.2534,381.2534,626.0
2023-07-10 12:10:00,390.08,390.66,390.07,390.66,1024.0,381.1264,381.6931,381.1166,381.6931,1024.0
2023-07-10 12:15:00,390.5,390.89,390.49,390.75,600.0,381.5368,381.9178,381.527,381.781,600.0
2023-07-10 12:20:00,390.79,391.17,390.79,391.13,922.0,381.8201,382.1914,381.8201,382.1523,922.0
2023-07-10 12:25:00,391.17,391.17,391.0,391.09,950.0,382.1914,382.1914,382.0253,382.1132,950.0
2023-07-10 12:30:00,391.16,391.3,391.16,391.3,300.0,382.1816,382.3184,382.1816,382.3184,300.0
2023-07-10 12:35:00,391.13,391.13,390.63,390.63,500.0,382.1523,382.1523,381.6638,381.6638,500.0
2023-07-10 12:40:00,390.66,391.09,390.6,391.08,1098.0,381.6931,382.1132,381.6345,382.1035,1098.0
2023-07-10 12:45:00,391.21,391.3,391.07,391.19,1118.0,382.2305,382.3184,382.0937,382.2109,1118.0
2023-07-10 12:50:00,391.24,391.24,390.88,390.95,1608.0,382.2598,382.2598,381.908,381.9764,1608.0
2023-07-10 12:55:00,390.83,390.86,390.8,390.82,700.0,381.8592,381.8885,381.8299,381.8494,700.0
2023-07-10 13:00:00,390.97,391.06,390.79,390.97,1820.0,381.996,382.0839,381.8201,381.996,1820.0
2023-07-10 13:05:00,390.87,391.0,390.74,390.74,1840.0,381.8983,382.0253,381.7713,381.7713,1840.0
2023-07-10 13:10:00,390.79,390.99,390.79,390.99,200.0,381.8201,382.0155,381.8201,382.0155,200.0
2023-07-10 13:15:00,390.99,391.15,390.84,390.94,3216.0,382.0155,382.1719,381.869,381.9667,3216.0
2023-07-10 13:20:00,390.98,390.98,390.74,390.84,1100.0,382.0058,382.0058,381.7713,381.869,1100.0
2023-07-10 13:25:00,390.73,390.73,390.15,390.66,2940.0,381.7615,381.7615,381.1948,381.6931,2940.0
2023-07-10 13:30:00,390.78,391.03,390.65,391.03,2017.0,381.8103,382.0546,381.6833,382.0546,2017.0
2023-07-10 13:35:00,390.92,391.0,390.44,390.47,700.0,381.9471,382.0253,381.4781,381.5075,700.0
2023-07-10 13:40:00,390.47,390.55,390.19,390.25,1521.0,381.5075,381.5856,381.2339,381.2925,1521.0
2023-07-10 13:45:00,390.25,390.32,390.06,390.06,2217.0,381.2925,381.3609,381.1069,381.1069,2217.0
2023-07-10 13:50:00,390.12,390.15,390.01,390.01,790.0,381.1655,381.1948,381.058,381.058,790.0
2023-07-10 13:55:00,390.16,390.24,390.03,390.2,910.0,381.2046,381.2827,381.0776,381.2437,910.0
2023-07-10 14:00:00,390.08,390.13,389.98,389.98,537.0,381.1264,381.1753,381.0287,381.0287,537.0
2023-07-10 14:05:00,389.93,390.26,389.92,390.12,509.0,380.9799,381.3023,380.9701,381.1655,509.0
2023-07-10 14:10:00,390.0,390.47,389.94,390.39,1643.0,381.0482,381.5075,380.9896,381.4293,1643.0
2023-07-10 14:15:00,390.69,390.69,390.31,390.33,1100.0,381.7224,381.7224,381.3511,381.3707,1100.0
2023-07-10 14:20:00,390.25,390.58,390.25,390.58,500.0,381.2925,381.6149,381.2925,381.6149,500.0
2023-07-10 14:25:00,390.78,391.05,390.62,390.93,1101.0,381.8103,382.0741,381.654,381.9569,1101.0
2023-07-10 14:30:00,390.88,391.03,390.6,390.6,1266.0,381.908,382.0546,381.6345,381.6345,1266.0
2023-07-10 14:35:00,390.68,390.68,390.43,390.43,600.0,381.7126,381.7126,381.4684,381.4684,600.0
2023-07-10 14:40:00,390.48,390.62,390.38,390.54,900.0,381.5172,381.654,381.4195,381.5759,900.0
2023-07-10 14:45:00,390.74,390.74,390.2,390.29,1500.0,381.7713,381.7713,381.2437,381.3316,1500.0
2023-07-10 14:50:00,390.1,390.89,390.1,390.8,3585.0,381.146,381.9178,381.146,381.8299,3585.0
2023-07-10 14:55:00,390.89,391.19,390.86,391.19,3276.0,381.9178,382.2109,381.8885,382.2109,3276.0
2023-07-10 15:00:00,391.18,391.18,390.82,390.88,1300.0,382.2012,382.2012,381.8494,381.908,1300.0
2023-07-10 15:05:00,390.92,391.03,390.66,390.81,2196.0,381.9471,382.0546,381.6931,381.8397,2196.0
2023-07-10 15:10:00,391.04,391.26,391.0,391.16,2381.0,382.0644,382.2793,382.0253,382.1816,2381.0
2023-07-10 15:15:00,391.32,391.32,391.03,391.06,3616.0,382.3379,382.3379,382.0546,382.0839,3616.0
2023-07-10 15:20:00,391.03,391.41,391.01,391.22,3620.0,382.0546,382.4259,382.0351,382.2402,3620.0
2023-07-10 15:25:00,391.28,391.84,391.26,391.75,1725.0,382.2989,382.846,382.2793,382.7581,1725.0
2023-07-10 15:30:00,391.67,392.07,391.66,391.96,5700.0,382.6799,383.0707,382.6701,382.9633,5700.0
2023-07-10 15:35:00,392.06,392.4,391.98,392.34,3428.0,383.061,383.3932,382.9828,383.3345,3428.0
2023-07-10 15:40:00,392.37,392.65,392.36,392.59,8001.0,383.3638,383.6374,383.3541,383.5788,8001.0
2023-07-10 15:45:00,392.63,392.9,392.37,392.57,8661.0,383.6179,383.8817,383.3638,383.5593,8661.0
2023-07-10 15:50:00,392.43,393.07,391.99,392.96,22532.0,383.4225,384.0478,382.9926,383.9403,22532.0
2023-07-10 15:55:00,392.99,393.16,392.54,392.71,45773.0,383.9696,384.1357,383.5299,383.696,45773.0
2023-07-11 09:30:00,394.18,395.63,392.31,395.14,11490.0,385.1323,386.549,383.3052,386.0703,11490.0
2023-07-11 09:35:00,395.07,396.47,394.83,396.09,11466.0,386.0019,387.3697,385.7674,386.9985,11466.0
2023-07-11 09:40:00,396.08,396.73,395.73,395.88,34906.0,386.9887,387.6238,386.6467,386.7933,34906.0
2023-07-11 09:45:00,396.23,398.8,396.22,398.42,3598.0,387.1352,389.6463,387.1255,389.275,3598.0
2023-07-11 09:50:00,398.23,398.23,397.15,397.43,2500.0,389.0893,389.0893,388.0341,388.3077,2500.0
2023-07-11 09:55:00,397.88,398.47,397.58,398.24,1200.0,388.7474,389.3238,388.4543,389.0991,1200.0
2023-07-11 10:00:00,398.25,398.72,397.62,398.71,3209.0,389.1089,389.5681,388.4933,389.5583,3209.0
2023-07-11 10:05:00,398.73,398.94,398.17,398.3,3973.0,389.5779,389.783,389.0307,389.1577,3973.0
2023-07-11 10:10:00,398.37,398.42,397.17,397.83,10321.0,389.2261,389.275,388.0537,388.6985,10321.0
2023-07-11 10:15:00,397.53,397.77,397.29,397.69,2729.0,388.4054,388.6399,388.1709,388.5617,2729.0
2023-07-11 10:20:00,397.49,397.49,396.84,397.14,3159.0,388.3663,388.3663,387.7312,388.0244,3159.0
2023-07-11 10:25:00,397.14,397.3,397.0,397.27,1389.0,388.0244,388.1807,387.8876,388.1514,1389.0
2023-07-11 10:30:00,397.18,397.23,395.32,395.33,9867.0,388.0634,388.1123,386.2461,386.2559,9867.0
2023-07-11 10:35:00,395.32,396.34,395.15,395.86,11951.0,386.2461,387.2427,386.08,386.7737,11951.0
2023-07-11 10:40:00,396.03,396.52,396.03,396.52,821.0,386.9398,387.4186,386.9398,387.4186,821.0
2023-07-11 10:45:00,396.83,397.1,396.48,396.49,2200.0,387.7215,387.9853,387.3795,387.3893,2200.0
2023-07-11 10:50:00,396.67,396.67,396.14,396.14,1145.0,387.5652,387.5652,387.0473,387.0473,1145.0
2023-07-11 10:55:00,396.05,396.29,396.05,396.24,3287.0,386.9594,387.1939,386.9594,387.145,3287.0
2023-07-11 11:00:00,396.38,396.82,396.33,396.44,3412.0,387.2818,387.7117,387.233,387.3404,3412.0
2023-07-11 11:05:00,396.67,397.19,396.45,396.98,1714.0,387.5652,388.0732,387.3502,387.868,1714.0
2023-07-11 11:10:00,397.09,397.71,396.93,397.71,2734.0,387.9755,388.5813,387.8192,388.5813,2734.0
2023-07-11 11:15:00,397.86,398.01,397.71,397.99,3720.0,388.7278,388.8744,388.5813,388.8549,3720.0
2023-07-11 11:20:00,398.16,398.42,398.08,398.22,4834.0,389.0209,389.275,388.9428,389.0796,4834.0
2023-07-11 11:25:00,398.07,398.07,397.35,397.45,1508.0,388.933,388.933,388.2295,388.3272,1508.0
2023-07-11 11:30:00,397.46,397.48,396.71,396.94,5100.0,388.337,388.3566,387.6042,387.829,5100.0
2023-07-11 11:35:00,396.88,397.14,396.73,397.13,2601.0,387.7703,388.0244,387.6238,388.0146,2601.0
2023-07-11 11:40:00,396.98,397.75,396.98,397.75,6255.0,387.868,388.6204,387.868,388.6204,6255.0
2023-07-11 11:45:00,397.92,398.09,397.74,397.83,3382.0,388.7865,388.9526,388.6106,388.6985,3382.0
2023-07-11 11:50:00,398.01,398.43,398.01,398.2,1900.0,388.8744,389.2848,388.8744,389.06,1900.0
2023-07-11 11:55:00,398.22,398.6,398.05,398.42,7281.0,389.0796,389.4509,388.9135,389.275,7281.0
2023-07-11 12:00:00,398.59,398.64,397.85,398.03,3138.0,389.4411,389.4899,388.7181,388.8939,3138.0
2023-07-11 12:05:00,398.04,398.04,397.45,397.47,2504.0,388.9037,388.9037,388.3272,388.3468,2504.0
2023-07-11 12:10:00,397.68,397.87,397.68,397.78,300.0,388.552,388.7376,388.552,388.6497,300.0
2023-07-11 12:15:00,398.09,398.19,397.89,397.9,1595.0,388.9526,389.0503,388.7571,388.7669,1595.0
2023-07-11 12:20:00,397.78,397.82,397.45,397.45,1508.0,388.6497,388.6888,388.3272,388.3272,1508.0
2023-07-11 12:25:00,397.57,397.83,396.98,397.52,3486.0,388.4445,388.6985,387.868,388.3956,3486.0
2023-07-11 12:30:00,397.51,397.6,397.41,397.53,751.0,388.3859,388.4738,388.2882,388.4054,751.0
2023-07-11 12:35:00,397.43,397.57,397.23,397.57,2185.0,388.3077,388.4445,388.1123,388.4445,2185.0
2023-07-11 12:40:00,397.58,397.58,397.36,397.52,727.0,388.4543,388.4543,388.2393,388.3956,727.0
2023-07-11 12:45:00,397.23,397.35,397.02,397.35,1963.0,388.1123,388.2295,387.9071,388.2295,1963.0
2023-07-11 12:50:00,397.19,397.38,397.19,397.38,1251.0,388.0732,388.2589,388.0732,388.2589,1251.0
2023-07-11 12:55:00,397.24,397.24,396.7,396.75,1959.0,388.1221,388.1221,387.5945,387.6433,1959.0
2023-07-11 13:00:00,396.89,397.02,396.67,396.96,3684.0,387.7801,387.9071,387.5652,387.8485,3684.0
2023-07-11 13:05:00,397.1,397.1,396.68,396.87,521.0,387.9853,387.9853,387.5749,387.7606,521.0
2023-07-11 13:10:00,396.84,396.84,396.46,396.79,1001.0,387.7312,387.7312,387.36,387.6824,1001.0
2023-07-11 13:15:00,396.78,396.79,396.41,396.53,3443.0,387.6726,387.6824,387.3111,387.4284,3443.0
2023-07-11 13:20:00,396.52,396.59,396.24,396.42,7946.0,387.4186,387.487,387.145,387.3209,7946.0
2023-07-11 13:25:00,396.32,396.94,396.32,396.85,2295.0,387.2232,387.829,387.2232,387.741,2295.0
2023-07-11 13:30:00,396.82,397.21,396.82,397.07,1439.0,387.7117,388.0928,387.7117,387.956,1439.0
2023-07-11 13:35:00,397.17,397.21,396.6,396.6,5320.0,388.0537,388.0928,387.4968,387.4968,5320.0
2023-07-11 13:40:00,396.57,396.7,396.46,396.48,1402.0,387.4674,387.5945,387.36,387.3795,1402.0
2023-07-11 13:45:00,396.62,396.66,395.75,395.94,5549.0,387.5163,387.5554,386.6663,386.8519,5549.0
2023-07-11 13:50:00,396.33,396.34,395.56,395.56,3929.0,387.233,387.2427,386.4806,386.4806,3929.0
2023-07-11 13:55:00,395.46,396.22,395.43,396.22,1402.0,386.3829,387.1255,386.3536,387.1255,1402.0
2023-07-11 14:00:00,396.41,396.56,396.25,396.44,2331.0,387.3111,387.4577,387.1548,387.3404,2331.0
2023-07-11 14:05:00,396.38,396.62,396.32,396.62,1404.0,387.2818,387.5163,387.2232,387.5163,1404.0
2023-07-11 14:10:00,396.75,396.85,396.41,396.42,3834.0,387.6433,387.741,387.3111,387.3209,3834.0
2023-07-11 14:15:00,396.4,396.4,396.04,396.05,2175.0,387.3013,387.3013,386.9496,386.9594,2175.0
2023-07-11 14:20:00,395.84,396.28,395.84,395.93,838.0,386.7542,387.1841,386.7542,386.8421,838.0
2023-07-11 14:25:00,395.75,396.31,395.7,396.31,1200.0,386.6663,387.2134,386.6174,387.2134,1200.0
2023-07-11 14:30:00,396.47,396.47,395.87,396.0,1300.0,387.3697,387.3697,386.7835,386.9105,1300.0
2023-07-11 14:35:00,396.13,396.29,396.05,396.2,1532.0,387.0375,387.1939,386.9594,387.1059,1532.0
2023-07-11 14:40:00,396.25,396.51,396.25,396.5,5467.0,387.1548,387.4088,387.1548,387.3991,5467.0
2023-07-11 14:45:00,396.57,396.79,396.5,396.72,1207.0,387.4674,387.6824,387.3991,387.614,1207.0
2023-07-11 14:50:00,396.69,396.78,396.43,396.61,1200.0,387.5847,387.6726,387.3307,387.5065,1200.0
2023-07-11 14:55:00,396.57,396.96,396.57,396.86,2109.0,387.4674,387.8485,387.4674,387.7508,2109.0
2023-07-11 15:00:00,397.03,397.8,396.92,397.8,14027.0,387.9169,388.6692,387.8094,388.6692,14027.0
2023-07-11 15:05:00,397.75,398.14,397.61,398.14,3303.0,388.6204,389.0014,388.4836,389.0014,3303.0
2023-07-11 15:10:00,398.12,398.24,397.86,397.98,33603.0,388.9819,389.0991,388.7278,388.8451,33603.0
2023-07-11 15:15:00,397.98,398.59,397.9,398.52,7085.0,388.8451,389.4411,388.7669,389.3727,7085.0
2023-07-11 15:20:00,398.62,398.82,398.43,398.81,3122.0,389.4704,389.6658,389.2848,389.656,3122.0
2023-07-11 15:25:00,398.77,398.78,398.65,398.78,1600.0,389.6169,389.6267,389.4997,389.6267,1600.0
2023-07-11 15:30:00,398.68,398.7,398.36,398.59,6495.0,389.529,389.5486,389.2164,389.4411,6495.0
2023-07-11 15:35:00,398.62,399.01,398.45,398.72,6126.0,389.4704,389.8514,389.3043,389.5681,6126.0
2023-07-11 15:40:00,398.67,399.26,398.63,399.16,6032.0,389.5192,390.0957,389.4802,389.998,6032.0
2023-07-11 15:45:00,399.28,400.0,399.27,399.88,5545.0,390.1152,390.8187,390.1055,390.7015,5545.0
2023-07-11 15:50:00,399.97,400.09,399.02,399.11,14723.0,390.7894,390.9067,389.8612,389.9491,14723.0
2023-07-11 15:55:00,398.95,399.61,398.65,398.7,30812.0,389.7928,390.4377,389.4997,389.5486,30812.0
2023-07-12 09:30:00,402.33,402.99,399.76,400.0,19546.0,393.0952,393.7401,390.5842,390.8187,19546.0
2023-07-12 09:35:00,400.37,400.71,395.51,396.46,14957.0,391.1802,391.5124,386.4318,387.36,14957.0
2023-07-12 09:40:00,396.19,397.42,395.36,397.42,22443.0,387.0962,388.2979,386.2852,388.2979,22443.0
2023-07-12 09:45:00,397.15,399.77,397.02,398.34,8998.0,388.0341,390.594,387.9071,389.1968,8998.0
2023-07-12 09:50:00,399.19,399.74,397.57,398.78,11867.0,390.0273,390.5647,388.4445,389.6267,11867.0
2023-07-12 09:55:00,398.94,399.39,397.61,398.49,11166.0,389.783,390.2227,388.4836,389.3434,11166.0
2023-07-12 10:00:00,398.61,399.25,397.78,398.22,8857.0,389.4606,390.0859,388.6497,389.0796,8857.0
2023-07-12 10:05:00,398.42,398.87,397.57,397.73,10374.0,389.275,389.7147,388.4445,388.6008,10374.0
2023-07-12 10:10:00,397.15,397.8,396.75,397.16,12206.0,388.0341,388.6692,387.6433,388.0439,12206.0
2023-07-12 10:15:00,397.48,397.98,396.59,397.05,8964.0,388.3566,388.8451,387.487,387.9364,8964.0
2023-07-12 10:20:00,397.02,397.07,395.83,395.94,9721.0,387.9071,387.956,386.7444,386.8519,9721.0
2023-07-12 10:25:00,395.94,398.5,395.87,398.33,19012.0,386.8519,389.3531,386.7835,389.187,19012.0
2023-07-12 10:30:00,398.35,398.63,397.67,398.27,7841.0,389.2066,389.4802,388.5422,389.1284,7841.0
2023-07-12 10:35:00,398.26,399.73,398.22,399.45,4171.0,389.1187,390.5549,389.0796,390.2813,4171.0
2023-07-12 10:40:00,399.24,399.6,399.11,399.48,2753.0,390.0762,390.4279,389.9491,390.3107,2753.0
2023-07-12 10:45:00,400.3,400.57,400.06,400.57,7006.0,391.1118,391.3756,390.8773,391.3756,7006.0
2023-07-12 10:50:00,400.4,401.37,400.4,401.13,4871.0,391.2095,392.1573,391.2095,391.9228,4871.0
2023-07-12 10:55:00,401.3,401.9,400.48,401.32,4002.0,392.0889,392.6751,391.2877,392.1084,4002.0
2023-07-12 11:00:00,401.2,401.68,400.91,400.92,10678.0,391.9912,392.4602,391.7078,391.7176,10678.0
2023-07-12 11:05:00,401.13,401.18,400.23,400.23,3905.0,391.9228,391.9716,391.0434,391.0434,3905.0
2023-07-12 11:10:00,400.26,401.31,400.16,401.14,2848.0,391.0727,392.0986,390.975,391.9325,2848.0
2023-07-12 11:15:00,401.12,401.36,400.43,400.53,10602.0,391.913,392.1475,391.2388,391.3366,10602.0
2023-07-12 11:20:00,400.75,400.92,400.44,400.9,6159.0,391.5515,391.7176,391.2486,391.6981,6159.0
2023-07-12 11:25:00,400.92,401.06,400.49,400.49,5736.0,391.7176,391.8544,391.2975,391.2975,5736.0
2023-07-12 11:30:00,400.46,400.46,400.21,400.21,600.0,391.2682,391.2682,391.0239,391.0239,600.0
2023-07-12 11:35:00,400.08,400.08,398.85,398.85,17168.0,390.8969,390.8969,389.6951,389.6951,17168.0
2023-07-12 11:40:00,398.82,399.32,398.15,399.12,10106.0,389.6658,390.1543,389.0112,389.9589,10106.0
2023-07-12 11:45:00,399.14,399.48,399.14,399.48,6000.0,389.9785,390.3107,389.9785,390.3107,6000.0
2023-07-12 11:50:00,399.36,399.93,398.51,398.52,25151.0,390.1934,390.7503,389.3629,389.3727,25151.0
2023-07-12 11:55:00,398.46,399.14,398.43,398.43,5162.0,389.3141,389.9785,389.2848,389.2848,5162.0
2023-07-12 12:00:00,398.63,398.7,397.83,398.0,1886.0,389.4802,389.5486,388.6985,388.8646,1886.0
2023-07-12 12:05:00,397.99,398.5,397.85,398.21,2765.0,388.8549,389.3531,388.7181,389.0698,2765.0
2023-07-12 12:10:00,398.17,398.52,398.09,398.52,1874.0,389.0307,389.3727,388.9526,389.3727,1874.0
2023-07-12 12:15:00,398.52,398.52,396.16,396.16,17600.0,389.3727,389.3727,387.0669,387.0669,17600.0
2023-07-12 12:20:00,396.29,397.73,396.28,397.73,6832.0,387.1939,388.6008,387.1841,388.6008,6832.0
2023-07-12 12:25:00,397.8,397.94,397.51,397.73,2300.0,388.6692,388.806,388.3859,388.6008,2300.0
2023-07-12 12:30:00,397.73,398.13,397.72,397.83,2101.0,388.6008,388.9916,388.591,388.6985,2101.0
2023-07-12 12:35:00,398.0,398.05,396.93,397.53,7415.0,388.8646,388.9135,387.8192,388.4054,7415.0
2023-07-12 12:40:00,397.71,398.0,397.4,397.98,2360.0,388.5813,388.8646,388.2784,388.8451,2360.0
2023-07-12 12:45:00,397.78,397.93,397.64,397.93,1479.0,388.6497,388.7962,388.5129,388.7962,1479.0
2023-07-12 12:50:00,397.91,398.24,397.82,398.04,2200.0,388.7767,389.0991,388.6888,388.9037,2200.0
2023-07-12 12:55:00,398.25,398.36,397.55,397.69,2035.0,389.1089,389.2164,388.425,388.5617,2035.0
2023-07-12 13:00:00,397.83,397.91,397.69,397.9,3701.0,388.6985,388.7767,388.5617,388.7669,3701.0
2023-07-12 13:05:00,398.1,398.94,398.04,398.61,3270.0,388.9623,389.783,388.9037,389.4606,3270.0
2023-07-12 13:10:00,398.61,398.93,398.5,398.78,3345.0,389.4606,389.7733,389.3531,389.6267,3345.0
2023-07-12 13:15:00,398.79,399.16,398.66,399.0,4000.0,389.6365,389.998,389.5095,389.8417,4000.0
2023-07-12 13:20:00,398.88,398.99,398.69,398.74,3144.0,389.7244,389.8319,389.5388,389.5876,3144.0
2023-07-12 13:25:00,398.71,398.85,398.39,398.41,4718.0,389.5583,389.6951,389.2457,389.2652,4718.0
2023-07-12 13:30:00,398.32,398.63,398.25,398.62,1628.0,389.1773,389.4802,389.1089,389.4704,1628.0
2023-07-12 13:35:00,398.64,398.71,398.25,398.49,7872.0,389.4899,389.5583,389.1089,389.3434,7872.0
2023-07-12 13:40:00,398.33,398.44,398.19,398.44,1500.0,389.187,389.2945,389.0503,389.2945,1500.0
2023-07-12 13:45:00,398.38,398.38,398.0,398.03,1600.0,389.2359,389.2359,388.8646,388.8939,1600.0
2023-07-12 13:50:00,397.99,398.23,397.55,398.21,4504.0,388.8549,389.0893,388.425,389.0698,4504.0
2023-07-12 13:55:00,398.21,398.37,397.94,398.06,4883.0,389.0698,389.2261,388.806,388.9232,4883.0
2023-07-12 14:00:00,398.23,398.23,397.74,398.15,2900.0,389.0893,389.0893,388.6106,389.0112,2900.0
2023-07-12 14:05:00,398.06,398.58,397.99,398.18,4899.0,388.9232,389.4313,388.8549,389.0405,4899.0
2023-07-12 14:10:00,398.25,399.29,398.25,399.17,4676.0,389.1089,390.125,389.1089,390.0078,4676.0
2023-07-12 14:15:00,399.31,399.4,398.31,398.42,3934.0,390.1446,390.2325,389.1675,389.275,3934.0
2023-07-12 14:20:00,398.33,398.81,398.33,398.78,4563.0,389.187,389.656,389.187,389.6267,4563.0
2023-07-12 14:25:00,398.96,399.03,398.7,398.7,14244.0,389.8026,389.871,389.5486,389.5486,14244.0
2023-07-12 14:30:00,398.73,398.73,398.37,398.37,4503.0,389.5779,389.5779,389.2261,389.2261,4503.0
2023-07-12 14:35:00,398.48,398.81,398.32,398.79,3604.0,389.3336,389.656,389.1773,389.6365,3604.0
2023-07-12 14:40:00,398.77,399.05,398.56,398.99,4748.0,389.6169,389.8905,389.4118,389.8319,4748.0
2023-07-12 14:45:00,398.98,398.98,398.23,398.37,4400.0,389.8221,389.8221,389.0893,389.2261,4400.0
2023-07-12 14:50:00,398.37,398.56,398.15,398.27,5412.0,389.2261,389.4118,389.0112,389.1284,5412.0
2023-07-12 14:55:00,398.45,398.84,398.43,398.61,8164.0,389.3043,389.6853,389.2848,389.4606,8164.0
2023-07-12 15:00:00,398.68,398.81,398.18,398.18,12727.0,389.529,389.656,389.0405,389.0405,12727.0
2023-07-12 15:05:00,398.18,398.26,397.61,397.72,7000.0,389.0405,389.1187,388.4836,388.591,7000.0
2023-07-12 15:10:00,397.63,398.01,397.43,397.96,4975.0,388.5031,388.8744,388.3077,388.8255,4975.0
2023-07-12 15:15:00,397.99,398.08,397.52,397.52,2100.0,388.8549,388.9428,388.3956,388.3956,2100.0
2023-07-12 15:20:00,397.49,397.65,396.53,396.71,13400.0,388.3663,388.5227,387.4284,387.6042,13400.0
2023-07-12 15:25:00,396.7,396.81,396.3,396.6,14573.0,387.5945,387.7019,387.2036,387.4968,14573.0
2023-07-12 15:30:00,396.62,396.93,396.38,396.9,20600.0,387.5163,387.8192,387.2818,387.7899,20600.0
2023-07-12 15:35:00,397.0,397.15,396.61,396.83,5834.0,387.8876,388.0341,387.5065,387.7215,5834.0
2023-07-12 15:40:00,396.74,397.9,396.74,397.72,17752.0,387.6335,388.7669,387.6335,388.591,17752.0
2023-07-12 15:45:00,397.72,397.72,396.86,396.9,9968.0,388.591,388.591,387.7508,387.7899,9968.0
2023-07-12 15:50:00,396.85,398.39,396.63,398.24,31150.0,387.741,389.2457,387.5261,389.0991,31150.0
2023-07-12 15:55:00,398.35,398.52,396.85,397.08,79650.0,389.2066,389.3727,387.741,387.9657,79650.0
2023-07-13 09:30:00,398.52,398.98,396.21,397.79,7131.0,389.3727,389.8221,387.1157,388.6594,7131.0
2023-07-13 09:35:00,396.82,396.82,394.93,396.31,21133.0,387.7117,387.7117,385.8651,387.2134,21133.0
2023-07-13 09:40:00,396.47,397.7,396.15,396.89,5062.0,387.3697,388.5715,387.0571,387.7801,5062.0
2023-07-13 09:45:00,396.61,398.03,396.61,397.94,802.0,387.5065,388.8939,387.5065,388.806,802.0
2023-07-13 09:50:00,397.36,398.58,397.36,398.16,1918.0,388.2393,389.4313,388.2393,389.0209,1918.0
2023-07-13 09:55:00,397.94,398.67,397.83,398.48,3127.0,388.806,389.5192,388.6985,389.3336,3127.0
2023-07-13 10:00:00,398.29,398.33,396.91,397.58,5719.0,389.148,389.187,387.7996,388.4543,5719.0
2023-07-13 10:05:00,397.58,398.71,397.53,398.62,2798.0,388.4543,389.5583,388.4054,389.4704,2798.0
2023-07-13 10:10:00,398.29,398.79,398.29,398.79,2593.0,389.148,389.6365,389.148,389.6365,2593.0
2023-07-13 10:15:00,398.95,399.35,398.56,399.18,1706.0,389.7928,390.1836,389.4118,390.0175,1706.0
2023-07-13 10:20:00,399.19,399.19,398.27,398.64,2055.0,390.0273,390.0273,389.1284,389.4899,2055.0
2023-07-13 10:25:00,398.6,398.78,398.2,398.78,3998.0,389.4509,389.6267,389.06,389.6267,3998.0
2023-07-13 10:30:00,399.0,399.94,398.91,399.75,2316.0,389.8417,390.7601,389.7537,390.5745,2316.0
2023-07-13 10:35:00,399.9,400.34,399.7,399.7,1900.0,390.721,391.1509,390.5256,390.5256,1900.0
2023-07-13 10:40:00,399.76,401.0,399.51,400.97,3626.0,390.5842,391.7958,390.34,391.7665,3626.0
2023-07-13 10:45:00,401.07,401.27,400.68,400.82,7042.0,391.8642,392.0596,391.4831,391.6199,7042.0
2023-07-13 10:50:00,401.03,401.16,399.49,399.5,5681.0,391.8251,391.9521,390.3204,390.3302,5681.0
2023-07-13 10:55:00,399.66,400.41,399.65,400.41,3206.0,390.4865,391.2193,390.4767,391.2193,3206.0
2023-07-13 11:00:00,400.88,401.04,400.22,400.9,3029.0,391.6785,391.8348,391.0337,391.6981,3029.0
2023-07-13 11:05:00,400.95,401.04,399.6,399.87,2941.0,391.7469,391.8348,390.4279,390.6917,2941.0
2023-07-13 11:10:00,399.93,399.95,399.58,399.65,2240.0,390.7503,390.7699,390.4084,390.4767,2240.0
2023-07-13 11:15:00,400.01,400.66,399.96,400.66,2038.0,390.8285,391.4636,390.7796,391.4636,2038.0
2023-07-13 11:20:00,400.61,400.84,400.27,400.35,2919.0,391.4147,391.6394,391.0825,391.1607,2919.0
2023-07-13 11:25:00,400.37,401.06,400.36,400.72,2085.0,391.1802,391.8544,391.1705,391.5222,2085.0
2023-07-13 11:30:00,400.56,400.61,400.29,400.54,2800.0,391.3659,391.4147,391.1021,391.3463,2800.0
2023-07-13 11:35:00,400.52,400.52,399.98,400.38,634.0,391.3268,391.3268,390.7992,391.19,634.0
2023-07-13 11:40:00,400.24,400.63,400.23,400.63,3000.0,391.0532,391.4343,391.0434,391.4343,3000.0
2023-07-13 11:45:00,400.84,400.84,400.36,400.44,1039.0,391.6394,391.6394,391.1705,391.2486,1039.0
2023-07-13 11:50:00,400.49,400.49,400.09,400.13,4400.0,391.2975,391.2975,390.9067,390.9457,4400.0
2023-07-13 11:55:00,400.12,400.26,399.63,399.76,4723.0,390.936,391.0727,390.4572,390.5842,4723.0
2023-07-13 12:00:00,399.62,399.75,398.75,399.54,15246.0,390.4474,390.5745,389.5974,390.3693,15246.0
2023-07-13 12:05:00,399.59,399.59,398.98,398.99,1342.0,390.4181,390.4181,389.8221,389.8319,1342.0
2023-07-13 12:10:00,398.77,398.9,398.44,398.58,4800.0,389.6169,389.744,389.2945,389.4313,4800.0
2023-07-13 12:15:00,398.43,399.36,398.43,399.29,5213.0,389.2848,390.1934,389.2848,390.125,5213.0
2023-07-13 12:20:00,399.85,399.85,399.84,399.85,100.0,390.6722,390.6722,390.6624,390.6722,100.0
2023-07-13 12:25:00,399.79,400.22,399.62,400.22,2485.0,390.6135,391.0337,390.4474,391.0337,2485.0
2023-07-13 12:30:00,400.45,400.69,400.23,400.69,1769.0,391.2584,391.4929,391.0434,391.4929,1769.0
2023-07-13 12:35:00,401.08,401.08,400.5,400.5,643.0,391.8739,391.8739,391.3072,391.3072,643.0
2023-07-13 12:40:00,400.56,400.98,400.5,400.98,760.0,391.3659,391.7762,391.3072,391.7762,760.0
2023-07-13 12:45:00,400.97,401.19,400.79,401.08,2212.0,391.7665,391.9814,391.5906,391.8739,2212.0
2023-07-13 12:50:00,401.09,401.09,400.97,401.06,1192.0,391.8837,391.8837,391.7665,391.8544,1192.0
2023-07-13 12:55:00,401.06,401.25,400.73,401.08,1431.0,391.8544,392.04,391.532,391.8739,1431.0
2023-07-13 13:00:00,401.19,401.23,400.37,400.37,6090.0,391.9814,392.0205,391.1802,391.1802,6090.0
2023-07-13 13:05:00,400.08,400.52,400.06,400.49,4707.0,390.8969,391.3268,390.8773,391.2975,4707.0
2023-07-13 13:10:00,400.46,400.98,400.45,400.98,3111.0,391.2682,391.7762,391.2584,391.7762,3111.0
2023-07-13 13:15:00,400.99,401.16,400.77,400.81,1575.0,391.786,391.9521,391.571,391.6101,1575.0
2023-07-13 13:20:00,400.54,400.65,400.48,400.65,1500.0,391.3463,391.4538,391.2877,391.4538,1500.0
2023-07-13 13:25:00,400.56,400.69,400.26,400.67,2092.0,391.3659,391.4929,391.0727,391.4733,2092.0
2023-07-13 13:30:00,400.77,400.77,400.56,400.6,2026.0,391.571,391.571,391.3659,391.4049,2026.0
2023-07-13 13:35:00,400.69,400.69,399.95,400.16,3437.0,391.4929,391.4929,390.7699,390.975,3437.0
2023-07-13 13:40:00,400.31,400.75,400.31,400.67,1350.0,391.1216,391.5515,391.1216,391.4733,1350.0
2023-07-13 13:45:00,400.76,400.89,400.75,400.79,2000.0,391.5613,391.6883,391.5515,391.5906,2000.0
2023-07-13 13:50:00,400.79,400.91,400.68,400.87,2659.0,391.5906,391.7078,391.4831,391.6687,2659.0
2023-07-13 13:55:00,400.88,401.13,400.78,401.01,3088.0,391.6785,391.9228,391.5808,391.8055,3088.0
2023-07-13 14:00:00,400.99,401.48,400.93,401.47,1673.0,391.786,392.2647,391.7274,392.255,1673.0
2023-07-13 14:05:00,401.42,401.42,400.88,401.25,3834.0,392.2061,392.2061,391.6785,392.04,3834.0
2023-07-13 14:10:00,401.27,401.57,401.26,401.37,2818.0,392.0596,392.3527,392.0498,392.1573,2818.0
2023-07-13 14:15:00,401.48,401.77,401.48,401.72,5829.0,392.2647,392.5481,392.2647,392.4992,5829.0
2023-07-13 14:20:00,401.74,401.97,400.9,401.01,2959.0,392.5188,392.7435,391.6981,391.8055,2959.0
2023-07-13 14:25:00,400.94,401.31,400.83,400.92,4327.0,391.7371,392.0986,391.6297,391.7176,4327.0
2023-07-13 14:30:00,400.84,401.41,400.81,401.41,1600.0,391.6394,392.1964,391.6101,392.1964,1600.0
2023-07-13 14:35:00,401.28,401.64,401.02,401.03,4155.0,392.0693,392.4211,391.8153,391.8251,4155.0
2023-07-13 14:40:00,401.02,401.32,400.77,400.77,3282.0,391.8153,392.1084,391.571,391.571,3282.0
2023-07-13 14:45:00,400.78,401.09,400.53,400.67,2329.0,391.5808,391.8837,391.3366,391.4733,2329.0
2023-07-13 14:50:00,400.69,400.69,400.54,400.61,2717.0,391.4929,391.4929,391.3463,391.4147,2717.0
2023-07-13 14:55:00,400.71,400.71,400.42,400.62,1716.0,391.5124,391.5124,391.2291,391.4245,1716.0
2023-07-13 15:00:00,400.48,400.48,399.98,400.02,4325.0,391.2877,391.2877,390.7992,390.8383,4325.0
2023-07-13 15:05:00,399.9,400.21,399.55,399.76,9892.0,390.721,391.0239,390.379,390.5842,9892.0
2023-07-13 15:10:00,399.74,400.03,399.61,399.65,8225.0,390.5647,390.848,390.4377,390.4767,8225.0
2023-07-13 15:15:00,399.61,399.86,398.96,399.46,6476.0,390.4377,390.6819,389.8026,390.2911,6476.0
2023-07-13 15:20:00,399.46,399.86,399.14,399.41,5133.0,390.2911,390.6819,389.9785,390.2423,5133.0
2023-07-13 15:25:00,399.32,399.69,399.32,399.54,4460.0,390.1543,390.5158,390.1543,390.3693,4460.0
2023-07-13 15:30:00,399.71,399.91,399.1,399.38,21032.0,390.5354,390.7308,389.9394,390.2129,21032.0
2023-07-13 15:35:00,399.38,399.53,399.01,399.09,8725.0,390.2129,390.3595,389.8514,389.9296,8725.0
2023-07-13 15:40:00,399.06,399.94,399.01,399.67,8315.0,389.9003,390.7601,389.8514,390.4963,8315.0
2023-07-13 15:45:00,399.77,400.29,399.66,399.8,27656.0,390.594,391.1021,390.4865,390.6233,27656.0
2023-07-13 15:50:00,399.78,399.97,399.29,399.79,23364.0,390.6038,390.7894,390.125,390.6135,23364.0
2023-07-13 15:55:00,399.7,399.7,398.63,398.67,40395.0,390.5256,390.5256,389.4802,389.5192,40395.0
2023-07-14 09:30:00,397.37,397.9,396.6,396.9,10333.0,388.2491,388.7669,387.4968,387.7899,10333.0
2023-07-14 09:35:00,396.26,397.89,395.68,395.88,18180.0,387.1646,388.7571,386.5979,386.7933,18180.0
2023-07-14 09:40:00,395.89,396.61,395.43,396.15,2485.0,386.8031,387.5065,386.3536,387.0571,2485.0
2023-07-14 09:45:00,395.89,396.67,395.71,395.88,5260.0,386.8031,387.5652,386.6272,386.7933,5260.0
2023-07-14 09:50:00,395.51,396.99,395.33,396.99,4616.0,386.4318,387.8778,386.2559,387.8778,4616.0
2023-07-14 09:55:00,396.93,397.38,396.93,397.38,220.0,387.8192,388.2589,387.8192,388.2589,220.0
2023-07-14 10:00:00,395.96,397.13,395.96,396.37,1568.0,386.8714,388.0146,386.8714,387.272,1568.0
2023-07-14 10:05:00,397.05,397.48,396.03,396.03,1410.0,387.9364,388.3566,386.9398,386.9398,1410.0
2023-07-14 10:10:00,396.51,396.86,396.42,396.86,621.0,387.4088,387.7508,387.3209,387.7508,621.0
2023-07-14 10:15:00,396.84,397.13,396.23,396.33,5117.0,387.7312,388.0146,387.1352,387.233,5117.0
2023-07-14 10:20:00,396.16,396.55,396.13,396.46,2138.0,387.0669,387.4479,387.0375,387.36,2138.0
2023-07-14 10:25:00,395.83,395.83,395.0,395.33,10393.0,386.7444,386.7444,385.9335,386.2559,10393.0
2023-07-14 10:30:00,395.18,395.31,394.64,395.0,1808.0,386.1094,386.2364,385.5817,385.9335,1808.0
2023-07-14 10:35:00,395.03,395.29,394.34,394.64,2365.0,385.9628,386.2168,385.2886,385.5817,2365.0
2023-07-14 10:40:00,394.59,394.83,394.53,394.82,1994.0,385.5329,385.7674,385.4743,385.7576,1994.0
2023-07-14 10:45:00,394.81,394.82,393.89,394.13,1500.0,385.7478,385.7576,384.849,385.0835,1500.0
2023-07-14 10:50:00,394.27,395.13,394.27,394.82,1409.0,385.2202,386.0605,385.2202,385.7576,1409.0
2023-07-14 10:55:00,395.04,395.55,394.85,395.55,2069.0,385.9726,386.4709,385.7869,386.4709,2069.0
2023-07-14 11:00:00,395.38,395.47,394.49,394.66,3265.0,386.3048,386.3927,385.4352,385.6013,3265.0
2023-07-14 11:05:00,394.66,395.18,394.61,394.92,5520.0,385.6013,386.1094,385.5524,385.8553,5520.0
2023-07-14 11:10:00,394.92,395.18,394.61,394.61,7808.0,385.8553,386.1094,385.5524,385.5524,7808.0
2023-07-14 11:15:00,394.55,395.07,394.23,394.99,5208.0,385.4938,386.0019,385.1812,385.9237,5208.0
2023-07-14 11:20:00,394.94,395.1,394.8,395.1,2100.0,385.8749,386.0312,385.7381,386.0312,2100.0
2023-07-14 11:25:00,395.2,395.2,394.74,394.99,6085.0,386.1289,386.1289,385.6794,385.9237,6085.0
2023-07-14 11:30:00,395.01,395.18,394.97,395.06,3194.0,385.9433,386.1094,385.9042,385.9921,3194.0
2023-07-14 11:35:00,395.06,395.4,395.06,395.08,4703.0,385.9921,386.3243,385.9921,386.0116,4703.0
2023-07-14 11:40:00,394.87,394.87,394.5,394.62,1322.0,385.8065,385.8065,385.445,385.5622,1322.0
2023-07-14 11:45:00,394.47,394.57,394.14,394.27,4625.0,385.4156,385.5134,385.0932,385.2202,4625.0
2023-07-14 11:50:00,393.93,394.19,393.8,393.88,4116.0,384.888,385.1421,384.761,384.8392,4116.0
2023-07-14 11:55:00,394.2,394.29,393.7,394.29,6677.0,385.1518,385.2398,384.6633,385.2398,6677.0
2023-07-14 12:00:00,394.33,394.5,393.91,393.95,5663.0,385.2789,385.445,384.8685,384.9076,5663.0
2023-07-14 12:05:00,393.78,393.89,393.39,393.56,3737.0,384.7415,384.849,384.3604,384.5265,3737.0
2023-07-14 12:10:00,393.23,393.65,393.23,393.46,1209.0,384.2041,384.6145,384.2041,384.4288,1209.0
2023-07-14 12:15:00,393.9,394.22,393.72,394.05,2300.0,384.8587,385.1714,384.6829,385.0053,2300.0
2023-07-14 12:20:00,393.98,394.05,393.58,393.65,1768.0,384.9369,385.0053,384.5461,384.6145,1768.0
2023-07-14 12:25:00,393.79,394.19,393.79,393.97,1101.0,384.7513,385.1421,384.7513,384.9271,1101.0
2023-07-14 12:30:00,393.79,394.63,393.71,394.63,3300.0,384.7513,385.572,384.6731,385.572,3300.0
2023-07-14 12:35:00,394.67,394.78,394.45,394.45,1124.0,385.6111,385.7185,385.3961,385.3961,1124.0
2023-07-14 12:40:00,394.29,394.43,394.2,394.27,2090.0,385.2398,385.3766,385.1518,385.2202,2090.0
2023-07-14 12:45:00,394.42,394.51,394.1,394.51,1802.0,385.3668,385.4547,385.0541,385.4547,1802.0
2023-07-14 12:50:00,394.43,394.79,394.42,394.79,1824.0,385.3766,385.7283,385.3668,385.7283,1824.0
2023-07-14 12:55:00,394.79,394.84,394.69,394.7,815.0,385.7283,385.7772,385.6306,385.6404,815.0
2023-07-14 13:00:00,394.83,394.87,394.34,394.64,4547.0,385.7674,385.8065,385.2886,385.5817,4547.0
2023-07-14 13:05:00,394.62,394.62,394.62,394.62,201.0,385.5622,385.5622,385.5622,385.5622,201.0
2023-07-14 13:10:00,394.56,394.91,394.56,394.84,730.0,385.5036,385.8455,385.5036,385.7772,730.0
2023-07-14 13:15:00,394.86,394.99,394.84,394.99,2400.0,385.7967,385.9237,385.7772,385.9237,2400.0
2023-07-14 13:20:00,394.89,395.08,394.53,394.74,2689.0,385.826,386.0116,385.4743,385.6794,2689.0
2023-07-14 13:25:00,394.64,394.9,394.47,394.87,2375.0,385.5817,385.8358,385.4156,385.8065,2375.0
2023-07-14 13:30:00,394.94,395.01,394.7,394.84,1900.0,385.8749,385.9433,385.6404,385.7772,1900.0
2023-07-14 13:35:00,394.96,395.39,394.96,395.34,1700.0,385.8944,386.3145,385.8944,386.2657,1700.0
2023-07-14 13:40:00,395.41,395.68,395.19,395.25,3948.0,386.3341,386.5979,386.1191,386.1777,3948.0
2023-07-14 13:45:00,395.24,395.55,395.05,395.55,3000.0,386.168,386.4709,385.9823,386.4709,3000.0
2023-07-14 13:50:00,395.51,395.68,395.22,395.68,700.0,386.4318,386.5979,386.1484,386.5979,700.0
2023-07-14 13:55:00,395.77,395.77,395.45,395.5,1777.0,386.6858,386.6858,386.3732,386.422,1777.0
2023-07-14 14:00:00,395.58,395.73,395.3,395.34,1906.0,386.5002,386.6467,386.2266,386.2657,1906.0
2023-07-14 14:05:00,395.24,395.48,395.19,395.48,1600.0,386.168,386.4025,386.1191,386.4025,1600.0
2023-07-14 14:10:00,395.56,395.56,395.08,395.08,3113.0,386.4806,386.4806,386.0116,386.0116,3113.0
2023-07-14 14:15:00,395.15,395.7,395.11,395.57,3030.0,386.08,386.6174,386.041,386.4904,3030.0
2023-07-14 14:20:00,395.59,395.7,395.12,395.28,2200.0,386.5099,386.6174,386.0507,386.2071,2200.0
2023-07-14 14:25:00,395.39,395.39,395.18,395.31,1500.0,386.3145,386.3145,386.1094,386.2364,1500.0
2023-07-14 14:30:00,395.31,395.49,394.98,395.49,4919.0,386.2364,386.4122,385.9139,386.4122,4919.0
2023-07-14 14:35:00,395.5,395.51,395.14,395.29,4996.0,386.422,386.4318,386.0703,386.2168,4996.0
2023-07-14 14:40:00,395.31,395.4,395.01,395.02,2529.0,386.2364,386.3243,385.9433,385.953,2529.0
2023-07-14 14:45:00,395.16,395.4,395.01,395.12,5100.0,386.0898,386.3243,385.9433,386.0507,5100.0
2023-07-14 14:50:00,395.3,395.61,395.18,395.42,4226.0,386.2266,386.5295,386.1094,386.3438,4226.0
2023-07-14 14:55:00,395.45,395.54,394.81,395.06,2418.0,386.3732,386.4611,385.7478,385.9921,2418.0
2023-07-14 15:00:00,394.86,394.87,394.64,394.79,1268.0,385.7967,385.8065,385.5817,385.7283,1268.0
2023-07-14 15:05:00,394.66,395.26,394.65,395.26,1402.0,385.6013,386.1875,385.5915,386.1875,1402.0
2023-07-14 15:10:00,395.26,395.64,395.15,395.64,1010.0,386.1875,386.5588,386.08,386.5588,1010.0
2023-07-14 15:15:00,395.84,396.12,395.78,395.89,1481.0,386.7542,387.0278,386.6956,386.8031,1481.0
2023-07-14 15:20:00,395.66,396.22,395.66,396.22,5644.0,386.5783,387.1255,386.5783,387.1255,5644.0
2023-07-14 15:25:00,396.2,396.46,396.17,396.46,1890.0,387.1059,387.36,387.0766,387.36,1890.0
2023-07-14 15:30:00,396.48,396.58,396.22,396.56,4304.0,387.3795,387.4772,387.1255,387.4577,4304.0
2023-07-14 15:35:00,396.67,397.11,396.45,397.04,8074.0,387.5652,387.9951,387.3502,387.9267,8074.0
2023-07-14 15:40:00,396.98,397.21,396.83,397.08,9534.0,387.868,388.0928,387.7215,387.9657,9534.0
2023-07-14 15:45:00,397.14,397.34,396.56,396.61,7468.0,388.0244,388.2198,387.4577,387.5065,7468.0
2023-07-14 15:50:00,396.38,396.68,396.37,396.45,8091.0,387.2818,387.5749,387.272,387.3502,8091.0
2023-07-14 15:55:00,396.45,396.61,395.88,396.21,25253.0,387.3502,387.5065,386.7933,387.1157,25253.0
2023-07-17 09:30:00,394.81,397.57,394.81,397.56,6851.0,385.7478,388.4445,385.7478,388.4347,6851.0
2023-07-17 09:35:00,396.27,396.39,394.39,396.13,3201.0,387.1743,387.2916,385.3375,387.0375,3201.0
2023-07-17 09:40:00,396.26,396.41,395.11,395.84,15866.0,387.1646,387.3111,386.041,386.7542,15866.0
2023-07-17 09:45:00,396.06,397.61,395.93,396.88,4690.0,386.9692,388.4836,386.8421,387.7703,4690.0
2023-07-17 09:50:00,397.65,398.15,397.64,397.87,612.0,388.5227,389.0112,388.5129,388.7376,612.0
2023-07-17 09:55:00,397.46,397.94,396.63,396.63,1536.0,388.337,388.806,387.5261,387.5261,1536.0
2023-07-17 10:00:00,397.09,397.24,395.58,395.81,10991.0,387.9755,388.1221,386.5002,386.7249,10991.0
2023-07-17 10:05:00,395.93,397.05,395.92,396.24,5173.0,386.8421,387.9364,386.8324,387.145,5173.0
2023-07-17 10:10:00,396.1,396.31,395.82,396.3,2104.0,387.0082,387.2134,386.7347,387.2036,2104.0
2023-07-17 10:15:00,396.14,396.33,395.74,396.14,9258.0,387.0473,387.233,386.6565,387.0473,9258.0
2023-07-17 10:20:00,395.95,396.52,395.95,396.34,3559.0,386.8617,387.4186,386.8617,387.2427,3559.0
2023-07-17 10:25:00,396.33,396.33,395.45,395.88,5501.0,387.233,387.233,386.3732,386.7933,5501.0
2023-07-17 10:30:00,396.12,396.53,395.89,395.89,900.0,387.0278,387.4284,386.8031,386.8031,900.0
2023-07-17 10:35:00,395.84,396.29,395.55,396.29,3830.0,386.7542,387.1939,386.4709,387.1939,3830.0
2023-07-17 10:40:00,396.29,396.94,396.29,396.94,853.0,387.1939,387.829,387.1939,387.829,853.0
2023-07-17 10:45:00,396.99,397.21,396.6,397.21,6434.0,387.8778,388.0928,387.4968,388.0928,6434.0
2023-07-17 10:50:00,396.91,396.94,396.57,396.7,2411.0,387.7996,387.829,387.4674,387.5945,2411.0
2023-07-17 10:55:00,396.62,396.62,395.74,395.91,3660.0,387.5163,387.5163,386.6565,386.8226,3660.0
2023-07-17 11:00:00,396.25,396.89,396.24,396.88,2878.0,387.1548,387.7801,387.145,387.7703,2878.0
2023-07-17 11:05:00,396.94,397.36,396.94,397.34,2916.0,387.829,388.2393,387.829,388.2198,2916.0
2023-07-17 11:10:00,397.5,397.65,397.25,397.65,5350.0,388.3761,388.5227,388.1318,388.5227,5350.0
2023-07-17 11:15:00,397.96,398.16,397.94,398.11,2045.0,388.8255,389.0209,388.806,388.9721,2045.0
2023-07-17 11:20:00,398.14,398.6,397.8,398.56,7186.0,389.0014,389.4509,388.6692,389.4118,7186.0
2023-07-17 11:25:00,398.5,399.0,398.5,399.0,1710.0,389.3531,389.8417,389.3531,389.8417,1710.0
2023-07-17 11:30:00,399.17,399.33,398.08,398.19,12925.0,390.0078,390.1641,388.9428,389.0503,12925.0
2023-07-17 11:35:00,398.22,398.86,398.21,398.56,3511.0,389.0796,389.7049,389.0698,389.4118,3511.0
2023-07-17 11:40:00,398.55,398.8,398.24,398.66,7509.0,389.402,389.6463,389.0991,389.5095,7509.0
2023-07-17 11:45:00,399.16,399.34,399.02,399.34,1000.0,389.998,390.1739,389.8612,390.1739,1000.0
2023-07-17 11:50:00,399.4,399.5,398.94,399.04,5625.0,390.2325,390.3302,389.783,389.8808,5625.0
2023-07-17 11:55:00,399.14,399.37,399.13,399.3,900.0,389.9785,390.2032,389.9687,390.1348,900.0
2023-07-17 12:00:00,399.3,399.57,398.91,398.91,4595.0,390.1348,390.3986,389.7537,389.7537,4595.0
2023-07-17 12:05:00,398.79,399.21,398.77,399.21,1555.0,389.6365,390.0468,389.6169,390.0468,1555.0
2023-07-17 12:10:00,399.3,399.51,399.16,399.17,3343.0,390.1348,390.34,389.998,390.0078,3343.0
2023-07-17 12:15:00,399.18,399.2,398.69,398.94,5545.0,390.0175,390.0371,389.5388,389.783,5545.0
2023-07-17 12:20:00,398.97,399.21,398.84,399.03,4300.0,389.8124,390.0468,389.6853,389.871,4300.0
2023-07-17 12:25:00,398.97,399.01,398.82,398.82,800.0,389.8124,389.8514,389.6658,389.6658,800.0
2023-07-17 12:30:00,398.96,399.16,398.89,398.99,1946.0,389.8026,389.998,389.7342,389.8319,1946.0
2023-07-17 12:35:00,398.88,398.93,398.36,398.73,6452.0,389.7244,389.7733,389.2164,389.5779,6452.0
2023-07-17 12:40:00,398.61,399.15,398.48,399.15,8250.0,389.4606,389.9882,389.3336,389.9882,8250.0
2023-07-17 12:45:00,399.23,399.3,399.0,399.06,3400.0,390.0664,390.1348,389.8417,389.9003,3400.0
2023-07-17 12:50:00,399.01,399.15,398.83,399.15,1500.0,389.8514,389.9882,389.6756,389.9882,1500.0
2023-07-17 12:55:00,399.26,399.45,399.16,399.44,2000.0,390.0957,390.2813,389.998,390.2716,2000.0
2023-07-17 13:00:00,399.5,399.54,399.24,399.24,2259.0,390.3302,390.3693,390.0762,390.0762,2259.0
2023-07-17 13:05:00,399.49,399.49,399.21,399.23,2862.0,390.3204,390.3204,390.0468,390.0664,2862.0
2023-07-17 13:10:00,399.22,399.34,399.09,399.24,1755.0,390.0566,390.1739,389.9296,390.0762,1755.0
2023-07-17 13:15:00,399.52,399.86,399.44,399.86,1712.0,390.3497,390.6819,390.2716,390.6819,1712.0
2023-07-17 13:20:00,399.8,399.81,399.46,399.76,1823.0,390.6233,390.6331,390.2911,390.5842,1823.0
2023-07-17 13:25:00,399.76,399.85,399.73,399.75,1066.0,390.5842,390.6722,390.5549,390.5745,1066.0
2023-07-17 13:30:00,399.71,399.75,399.45,399.69,1838.0,390.5354,390.5745,390.2813,390.5158,1838.0
2023-07-17 13:35:00,399.61,400.11,399.61,400.06,1300.0,390.4377,390.9262,390.4377,390.8773,1300.0
2023-07-17 13:40:00,399.85,400.19,399.7,400.19,1153.0,390.6722,391.0044,390.5256,391.0044,1153.0
2023-07-17 13:45:00,400.21,400.22,399.78,399.78,4500.0,391.0239,391.0337,390.6038,390.6038,4500.0
2023-07-17 13:50:00,399.74,399.8,399.1,399.21,1700.0,390.5647,390.6233,389.9394,390.0468,1700.0
2023-07-17 13:55:00,399.36,399.62,399.36,399.5,1288.0,390.1934,390.4474,390.1934,390.3302,1288.0
2023-07-17 14:00:00,399.6,399.6,399.32,399.32,1000.0,390.4279,390.4279,390.1543,390.1543,1000.0
2023-07-17 14:05:00,399.53,399.55,399.44,399.47,700.0,390.3595,390.379,390.2716,390.3009,700.0
2023-07-17 14:10:00,399.37,399.64,399.27,399.57,2690.0,390.2032,390.467,390.1055,390.3986,2690.0
2023-07-17 14:15:00,399.59,399.74,399.5,399.5,3329.0,390.4181,390.5647,390.3302,390.3302,3329.0
2023-07-17 14:20:00,399.65,400.12,399.64,400.12,1600.0,390.4767,390.936,390.467,390.936,1600.0
2023-07-17 14:25:00,400.18,400.28,399.83,399.84,2724.0,390.9946,391.0923,390.6526,390.6624,2724.0
2023-07-17 14:30:00,399.9,400.01,399.61,399.69,2424.0,390.721,390.8285,390.4377,390.5158,2424.0
2023-07-17 14:35:00,399.36,399.53,399.32,399.32,809.0,390.1934,390.3595,390.1543,390.1543,809.0
2023-07-17 14:40:00,399.17,399.21,398.77,399.1,5017.0,390.0078,390.0468,389.6169,389.9394,5017.0
2023-07-17 14:45:00,399.13,399.69,399.13,399.67,3605.0,389.9687,390.5158,389.9687,390.4963,3605.0
2023-07-17 14:50:00,399.58,399.63,399.24,399.5,3060.0,390.4084,390.4572,390.0762,390.3302,3060.0
2023-07-17 14:55:00,399.33,399.49,399.33,399.49,800.0,390.1641,390.3204,390.1641,390.3204,800.0
2023-07-17 15:00:00,399.49,399.53,399.35,399.41,4375.0,390.3204,390.3595,390.1836,390.2423,4375.0
2023-07-17 15:05:00,399.33,399.89,399.28,399.78,3906.0,390.1641,390.7112,390.1152,390.6038,3906.0
2023-07-17 15:10:00,399.78,399.88,399.71,399.88,2859.0,390.6038,390.7015,390.5354,390.7015,2859.0
2023-07-17 15:15:00,399.76,400.18,399.76,400.16,2694.0,390.5842,390.9946,390.5842,390.975,2694.0
2023-07-17 15:20:00,400.17,400.17,399.79,399.98,5985.0,390.9848,390.9848,390.6135,390.7992,5985.0
2023-07-17 15:25:00,400.08,400.65,400.04,400.65,1513.0,390.8969,391.4538,390.8578,391.4538,1513.0
2023-07-17 15:30:00,400.48,400.48,400.04,400.45,3769.0,391.2877,391.2877,390.8578,391.2584,3769.0
2023-07-17 15:35:00,400.34,400.83,400.3,400.83,4109.0,391.1509,391.6297,391.1118,391.6297,4109.0
2023-07-17 15:40:00,400.86,401.37,400.86,401.3,5625.0,391.659,392.1573,391.659,392.0889,5625.0
2023-07-17 15:45:00,401.22,401.28,400.95,401.16,5405.0,392.0107,392.0693,391.7469,391.9521,5405.0
2023-07-17 15:50:00,401.04,401.24,400.71,401.0,10068.0,391.8348,392.0303,391.5124,391.7958,10068.0
2023-07-17 15:55:00,401.02,401.2,400.63,400.96,25677.0,391.8153,391.9912,391.4343,391.7567,25677.0
2023-07-18 09:30:00,400.71,402.26,395.06,401.55,10497.0,391.5124,393.0268,385.9921,392.3331,10497.0
2023-07-18 09:35:00,402.23,404.18,402.12,404.06,24630.0,392.9975,394.9028,392.8901,394.7855,24630.0
2023-07-18 09:40:00,404.19,404.22,402.32,403.18,8028.0,394.9125,394.9419,393.0855,393.9257,8028.0
2023-07-18 09:45:00,403.23,403.23,402.27,402.27,600.0,393.9746,393.9746,393.0366,393.0366,600.0
2023-07-18 09:50:00,402.05,402.8,402.05,402.8,1800.0,392.8217,393.5544,392.8217,393.5544,1800.0
2023-07-18 09:55:00,402.89,403.09,402.16,402.69,2500.0,393.6424,393.8378,392.9291,393.447,2500.0
2023-07-18 10:00:00,402.54,403.32,402.54,403.2,2573.0,393.3004,394.0625,393.3004,393.9453,2573.0
2023-07-18 10:05:00,403.5,403.81,403.25,403.51,2975.0,394.2384,394.5413,393.9941,394.2482,2975.0
2023-07-18 10:10:00,403.51,403.89,403.41,403.89,3733.0,394.2482,394.6194,394.1504,394.6194,3733.0
2023-07-18 10:15:00,403.52,403.52,403.02,403.24,3129.0,394.2579,394.2579,393.7694,393.9843,3129.0
2023-07-18 10:20:00,403.24,403.74,403.13,403.72,4323.0,393.9843,394.4729,393.8769,394.4533,4323.0
2023-07-18 10:25:00,403.91,404.41,403.8,404.0,4100.0,394.639,395.1275,394.5315,394.7269,4100.0
2023-07-18 10:30:00,404.18,404.18,403.58,403.68,1476.0,394.9028,394.9028,394.3165,394.4142,1476.0
2023-07-18 10:35:00,403.68,404.23,403.58,404.23,2636.0,394.4142,394.9516,394.3165,394.9516,2636.0
2023-07-18 10:40:00,404.41,405.18,404.23,404.78,3381.0,395.1275,395.8798,394.9516,395.489,3381.0
2023-07-18 10:45:00,405.13,405.75,405.1,405.75,2305.0,395.831,396.4367,395.8017,396.4367,2305.0
2023-07-18 10:50:00,405.85,406.4,405.85,405.96,5827.0,396.5344,397.0718,396.5344,396.6419,5827.0
2023-07-18 10:55:00,406.07,406.46,405.82,406.46,3024.0,396.7494,397.1304,396.5051,397.1304,3024.0
2023-07-18 11:00:00,406.49,406.6,405.96,406.11,4716.0,397.1597,397.2672,396.6419,396.7885,4716.0
2023-07-18 11:05:00,406.01,406.31,406.01,406.02,1519.0,396.6908,396.9839,396.6908,396.7005,1519.0
2023-07-18 11:10:00,405.9,406.73,405.9,406.71,2718.0,396.5833,397.3942,396.5833,397.3747,2718.0
2023-07-18 11:15:00,406.73,406.81,406.26,406.26,19821.0,397.3942,397.4724,396.935,396.935,19821.0
2023-07-18 11:20:00,406.26,406.7,406.26,406.65,1513.0,396.935,397.3649,396.935,397.3161,1513.0
2023-07-18 11:25:00,406.52,406.74,406.35,406.74,2000.0,397.1891,397.404,397.023,397.404,2000.0
2023-07-18 11:30:00,406.59,406.6,405.6,405.69,3553.0,397.2575,397.2672,396.2902,396.3781,3553.0
2023-07-18 11:35:00,405.53,405.85,405.52,405.72,1083.0,396.2218,396.5344,396.212,396.4074,1083.0
2023-07-18 11:40:00,405.95,406.07,405.53,405.53,2119.0,396.6321,396.7494,396.2218,396.2218,2119.0
2023-07-18 11:45:00,405.2,405.87,405.0,405.85,1214.0,395.8994,396.554,395.7039,396.5344,1214.0
2023-07-18 11:50:00,405.89,406.23,405.85,406.23,1247.0,396.5735,396.9057,396.5344,396.9057,1247.0
2023-07-18 11:55:00,406.28,406.98,406.27,406.79,2491.0,396.9546,397.6385,396.9448,397.4529,2491.0
2023-07-18 12:00:00,406.78,407.14,406.36,406.44,3816.0,397.4431,397.7948,397.0327,397.1109,3816.0
2023-07-18 12:05:00,406.59,406.69,406.18,406.19,5704.0,397.2575,397.3552,396.8569,396.8666,5704.0
2023-07-18 12:10:00,406.32,406.83,406.29,406.29,8182.0,396.9937,397.4919,396.9643,396.9643,8182.0
2023-07-18 12:15:00,406.61,406.92,406.61,406.87,503.0,397.277,397.5799,397.277,397.531,503.0
2023-07-18 12:20:00,406.93,406.93,406.19,406.19,4831.0,397.5897,397.5897,396.8666,396.8666,4831.0
2023-07-18 12:25:00,406.42,407.07,406.42,407.07,1249.0,397.0914,397.7264,397.0914,397.7264,1249.0
2023-07-18 12:30:00,406.97,407.3,406.93,407.04,1770.0,397.6287,397.9512,397.5897,397.6971,1770.0
2023-07-18 12:35:00,407.04,407.48,406.95,407.44,2070.0,397.6971,398.127,397.6092,398.0879,2070.0
2023-07-18 12:40:00,407.44,407.44,406.81,406.88,6151.0,398.0879,398.0879,397.4724,397.5408,6151.0
2023-07-18 12:45:00,407.06,407.13,406.85,407.0,7673.0,397.7167,397.7851,397.5115,397.658,7673.0
2023-07-18 12:50:00,407.09,407.56,406.95,407.56,3367.0,397.746,398.2052,397.6092,398.2052,3367.0
2023-07-18 12:55:00,407.8,407.81,407.61,407.69,1400.0,398.4397,398.4495,398.254,398.3322,1400.0
2023-07-18 13:00:00,407.64,407.78,407.56,407.67,821.0,398.2834,398.4201,398.2052,398.3127,821.0
2023-07-18 13:05:00,407.74,407.85,407.52,407.85,1246.0,398.3811,398.4885,398.1661,398.4885,1246.0
2023-07-18 13:10:00,407.68,407.72,407.57,407.66,1344.0,398.3224,398.3615,398.215,398.3029,1344.0
2023-07-18 13:15:00,407.76,408.9,407.64,408.73,6683.0,398.4006,399.5144,398.2834,399.3483,6683.0
2023-07-18 13:20:00,408.73,408.81,408.42,408.62,4419.0,399.3483,399.4265,399.0454,399.2409,4419.0
2023-07-18 13:25:00,408.5,408.76,408.35,408.75,1400.0,399.1236,399.3776,398.9771,399.3679,1400.0
2023-07-18 13:30:00,408.58,408.77,408.03,408.03,11134.0,399.2018,399.3874,398.6644,398.6644,11134.0
2023-07-18 13:35:00,408.04,408.09,407.58,407.63,4096.0,398.6742,398.723,398.2247,398.2736,4096.0
2023-07-18 13:40:00,407.59,408.16,407.59,408.16,1211.0,398.2345,398.7914,398.2345,398.7914,1211.0
2023-07-18 13:45:00,408.05,408.05,407.8,407.95,714.0,398.6839,398.6839,398.4397,398.5862,714.0
2023-07-18 13:50:00,407.93,408.13,407.41,407.42,4786.0,398.5667,398.7621,398.0586,398.0684,4786.0
2023-07-18 13:55:00,407.34,407.38,407.16,407.3,1921.0,397.9902,398.0293,397.8144,397.9512,1921.0
2023-07-18 14:00:00,407.34,407.65,407.33,407.52,3201.0,397.9902,398.2931,397.9805,398.1661,3201.0
2023-07-18 14:05:00,407.52,407.57,407.17,407.18,2328.0,398.1661,398.215,397.8241,397.8339,2328.0
2023-07-18 14:10:00,407.17,407.5,407.13,407.47,1700.0,397.8241,398.1466,397.7851,398.1173,1700.0
2023-07-18 14:15:00,407.24,407.53,407.17,407.29,4487.0,397.8925,398.1759,397.8241,397.9414,4487.0
2023-07-18 14:20:00,407.44,407.51,407.17,407.37,2073.0,398.0879,398.1563,397.8241,398.0196,2073.0
2023-07-18 14:25:00,407.42,407.72,407.41,407.5,2313.0,398.0684,398.3615,398.0586,398.1466,2313.0
2023-07-18 14:30:00,407.62,407.94,407.62,407.64,3590.0,398.2638,398.5765,398.2638,398.2834,3590.0
2023-07-18 14:35:00,407.58,407.74,407.51,407.57,631.0,398.2247,398.3811,398.1563,398.215,631.0
2023-07-18 14:40:00,407.63,407.85,407.38,407.84,2271.0,398.2736,398.4885,398.0293,398.4788,2271.0
2023-07-18 14:45:00,408.0,408.24,407.81,407.81,2357.0,398.6351,398.8696,398.4495,398.4495,2357.0
2023-07-18 14:50:00,407.87,407.87,407.55,407.7,1290.0,398.5081,398.5081,398.1954,398.342,1290.0
2023-07-18 14:55:00,407.71,407.91,407.65,407.89,1525.0,398.3517,398.5472,398.2931,398.5276,1525.0
2023-07-18 15:00:00,408.04,408.12,407.52,407.84,2418.0,398.6742,398.7523,398.1661,398.4788,2418.0
2023-07-18 15:05:00,407.9,408.5,407.9,408.5,3887.0,398.5374,399.1236,398.5374,399.1236,3887.0
2023-07-18 15:10:00,408.54,409.17,408.47,409.17,2703.0,399.1627,399.7782,399.0943,399.7782,2703.0
2023-07-18 15:15:00,409.47,409.47,409.04,409.2,2231.0,400.0713,400.0713,399.6512,399.8075,2231.0
2023-07-18 15:20:00,409.31,409.62,409.06,409.52,2250.0,399.915,400.2179,399.6708,400.1202,2250.0
2023-07-18 15:25:00,409.42,409.53,408.8,409.12,12437.0,400.0225,400.13,399.4167,399.7294,12437.0
2023-07-18 15:30:00,409.15,409.15,408.2,408.34,2825.0,399.7587,399.7587,398.8305,398.9673,2825.0
2023-07-18 15:35:00,408.3,408.48,407.94,408.26,1969.0,398.9282,399.1041,398.5765,398.8891,1969.0
2023-07-18 15:40:00,408.25,408.6,408.22,408.58,2100.0,398.8794,399.2213,398.85,399.2018,2100.0
2023-07-18 15:45:00,408.54,408.92,408.28,408.75,3812.0,399.1627,399.534,398.9087,399.3679,3812.0
2023-07-18 15:50:00,408.93,409.4,408.77,409.03,11551.0,399.5437,400.003,399.3874,399.6414,11551.0
2023-07-18 15:55:00,409.14,409.18,408.5,408.74,28060.0,399.7489,399.788,399.1236,399.3581,28060.0
2023-07-19 09:30:00,402.61,407.99,400.87,404.98,12543.0,393.3688,398.6253,391.6687,395.6844,12543.0
2023-07-19 09:35:00,405.63,405.82,402.85,402.99,3278.0,396.3195,396.5051,393.6033,393.7401,3278.0
2023-07-19 09:40:00,403.23,403.59,402.53,403.51,6629.0,393.9746,394.3263,393.2906,394.2482,6629.0
2023-07-19 09:45:00,403.0,403.01,401.71,402.23,4070.0,393.7499,393.7596,392.4895,392.9975,4070.0
2023-07-19 09:50:00,402.46,403.15,402.16,402.6,3210.0,393.2223,393.8964,392.9291,393.359,3210.0
2023-07-19 09:55:00,403.49,404.75,403.13,404.75,3658.0,394.2286,395.4597,393.8769,395.4597,3658.0
2023-07-19 10:00:00,404.4,404.4,402.62,402.98,13712.0,395.1177,395.1177,393.3786,393.7303,13712.0
2023-07-19 10:05:00,402.74,403.53,402.19,403.38,5400.0,393.4958,394.2677,392.9584,394.1211,5400.0
2023-07-19 10:10:00,403.34,403.68,402.93,403.61,2100.0,394.0821,394.4142,393.6815,394.3459,2100.0
2023-07-19 10:15:00,403.73,404.75,403.54,404.06,2408.0,394.4631,395.4597,394.2775,394.7855,2408.0
2023-07-19 10:20:00,404.44,404.52,404.22,404.29,700.0,395.1568,395.235,394.9419,395.0102,700.0
2023-07-19 10:25:00,404.74,404.74,404.29,404.29,500.0,395.4499,395.4499,395.0102,395.0102,500.0
2023-07-19 10:30:00,404.29,404.29,403.23,403.46,1300.0,395.0102,395.0102,393.9746,394.1993,1300.0
2023-07-19 10:35:00,403.28,403.28,402.76,402.93,3115.0,394.0234,394.0234,393.5154,393.6815,3115.0
2023-07-19 10:40:00,402.43,402.76,401.5,401.5,10408.0,393.1929,393.5154,392.2843,392.2843,10408.0
2023-07-19 10:45:00,401.51,401.8,401.17,401.35,5062.0,392.2941,392.5774,391.9619,392.1377,5062.0
2023-07-19 10:50:00,401.56,402.12,400.26,400.47,6108.0,392.3429,392.8901,391.0727,391.2779,6108.0
2023-07-19 10:55:00,400.0,400.7,399.92,400.36,4216.0,390.8187,391.5026,390.7406,391.1705,4216.0
2023-07-19 11:00:00,400.6,400.89,400.19,400.69,3316.0,391.4049,391.6883,391.0044,391.4929,3316.0
2023-07-19 11:05:00,400.88,400.95,400.6,400.61,1652.0,391.6785,391.7469,391.4049,391.4147,1652.0
2023-07-19 11:10:00,400.72,401.44,400.56,401.27,3640.0,391.5222,392.2257,391.3659,392.0596,3640.0
2023-07-19 11:15:00,401.45,401.71,401.45,401.49,400.0,392.2354,392.4895,392.2354,392.2745,400.0
2023-07-19 11:20:00,401.57,401.79,401.38,401.38,2681.0,392.3527,392.5676,392.167,392.167,2681.0
2023-07-19 11:25:00,401.46,401.66,401.12,401.45,1709.0,392.2452,392.4406,391.913,392.2354,1709.0
2023-07-19 11:30:00,401.67,401.99,401.56,401.56,2008.0,392.4504,392.763,392.3429,392.3429,2008.0
2023-07-19 11:35:00,401.51,401.64,401.16,401.5,9258.0,392.2941,392.4211,391.9521,392.2843,9258.0
2023-07-19 11:40:00,400.86,401.25,400.7,401.25,4690.0,391.659,392.04,391.5026,392.04,4690.0
2023-07-19 11:45:00,401.21,401.25,400.84,401.06,2791.0,392.0009,392.04,391.6394,391.8544,2791.0
2023-07-19 11:50:00,400.66,400.69,400.46,400.5,3362.0,391.4636,391.4929,391.2682,391.3072,3362.0
2023-07-19 11:55:00,400.41,400.68,400.32,400.48,4505.0,391.2193,391.4831,391.1314,391.2877,4505.0
2023-07-19 12:00:00,400.61,400.95,400.43,400.49,2930.0,391.4147,391.7469,391.2388,391.2975,2930.0
2023-07-19 12:05:00,400.53,400.53,399.89,400.28,4199.0,391.3366,391.3366,390.7112,391.0923,4199.0
2023-07-19 12:10:00,400.79,400.79,400.38,400.55,700.0,391.5906,391.5906,391.19,391.3561,700.0
2023-07-19 12:15:00,400.98,401.51,400.92,400.93,1424.0,391.7762,392.2941,391.7176,391.7274,1424.0
2023-07-19 12:20:00,401.06,401.36,401.01,401.23,1801.0,391.8544,392.1475,391.8055,392.0205,1801.0
2023-07-19 12:25:00,401.08,401.36,400.8,401.36,4220.0,391.8739,392.1475,391.6004,392.1475,4220.0
2023-07-19 12:30:00,401.1,401.1,400.7,400.78,7944.0,391.8935,391.8935,391.5026,391.5808,7944.0
2023-07-19 12:35:00,400.76,400.88,399.91,400.03,7141.0,391.5613,391.6785,390.7308,390.848,7141.0
2023-07-19 12:40:00,399.96,400.6,399.96,400.4,2768.0,390.7796,391.4049,390.7796,391.2095,2768.0
2023-07-19 12:45:00,400.32,400.6,400.23,400.59,2324.0,391.1314,391.4049,391.0434,391.3952,2324.0
2023-07-19 12:50:00,400.9,400.99,400.72,400.9,2523.0,391.6981,391.786,391.5222,391.6981,2523.0
2023-07-19 12:55:00,401.06,401.65,401.05,401.65,1721.0,391.8544,392.4308,391.8446,392.4308,1721.0
2023-07-19 13:00:00,401.68,401.68,401.02,401.18,2659.0,392.4602,392.4602,391.8153,391.9716,2659.0
2023-07-19 13:05:00,401.21,401.21,400.8,400.96,2855.0,392.0009,392.0009,391.6004,391.7567,2855.0
2023-07-19 13:10:00,401.36,401.64,401.35,401.5,3255.0,392.1475,392.4211,392.1377,392.2843,3255.0
2023-07-19 13:15:00,401.39,401.79,401.31,401.54,4269.0,392.1768,392.5676,392.0986,392.3234,4269.0
2023-07-19 13:20:00,401.59,401.91,401.5,401.91,15793.0,392.3722,392.6849,392.2843,392.6849,15793.0
2023-07-19 13:25:00,401.7,401.7,401.09,401.09,3508.0,392.4797,392.4797,391.8837,391.8837,3508.0
2023-07-19 13:30:00,401.22,401.36,401.12,401.36,3306.0,392.0107,392.1475,391.913,392.1475,3306.0
2023-07-19 13:35:00,401.46,401.47,400.75,400.96,3154.0,392.2452,392.255,391.5515,391.7567,3154.0
2023-07-19 13:40:00,400.96,401.75,400.87,401.67,4743.0,391.7567,392.5285,391.6687,392.4504,4743.0
2023-07-19 13:45:00,401.6,401.66,401.26,401.27,1492.0,392.382,392.4406,392.0498,392.0596,1492.0
2023-07-19 13:50:00,401.13,401.19,400.74,400.83,2815.0,391.9228,391.9814,391.5417,391.6297,2815.0
2023-07-19 13:55:00,400.82,401.07,400.66,400.99,1927.0,391.6199,391.8642,391.4636,391.786,1927.0
2023-07-19 14:00:00,401.08,401.3,400.97,401.29,2512.0,391.8739,392.0889,391.7665,392.0791,2512.0
2023-07-19 14:05:00,401.28,401.61,400.97,401.17,2166.0,392.0693,392.3918,391.7665,391.9619,2166.0
2023-07-19 14:10:00,401.21,401.28,400.86,400.94,1200.0,392.0009,392.0693,391.659,391.7371,1200.0
2023-07-19 14:15:00,400.94,401.3,400.93,401.3,1654.0,391.7371,392.0889,391.7274,392.0889,1654.0
2023-07-19 14:20:00,401.29,401.52,401.29,401.52,410.0,392.0791,392.3038,392.0791,392.3038,410.0
2023-07-19 14:25:00,401.59,401.61,401.45,401.5,1440.0,392.3722,392.3918,392.2354,392.2843,1440.0
2023-07-19 14:30:00,401.52,402.13,401.51,402.13,1655.0,392.3038,392.8998,392.2941,392.8998,1655.0
2023-07-19 14:35:00,401.86,401.99,401.5,401.88,1421.0,392.636,392.763,392.2843,392.6556,1421.0
2023-07-19 14:40:00,401.84,402.16,401.83,402.13,803.0,392.6165,392.9291,392.6067,392.8998,803.0
2023-07-19 14:45:00,402.4,402.4,401.76,401.76,1585.0,393.1636,393.1636,392.5383,392.5383,1585.0
2023-07-19 14:50:00,401.59,401.62,400.86,401.32,3885.0,392.3722,392.4015,391.659,392.1084,3885.0
2023-07-19 14:55:00,401.2,401.41,401.08,401.29,1622.0,391.9912,392.1964,391.8739,392.0791,1622.0
2023-07-19 15:00:00,401.21,401.69,401.21,401.49,2584.0,392.0009,392.4699,392.0009,392.2745,2584.0
2023-07-19 15:05:00,401.19,401.61,401.14,401.5,1646.0,391.9814,392.3918,391.9325,392.2843,1646.0
2023-07-19 15:10:00,401.49,401.56,401.32,401.56,1200.0,392.2745,392.3429,392.1084,392.3429,1200.0
2023-07-19 15:15:00,401.65,401.8,401.57,401.65,3430.0,392.4308,392.5774,392.3527,392.4308,3430.0
2023-07-19 15:20:00,401.7,401.93,401.33,401.36,3220.0,392.4797,392.7044,392.1182,392.1475,3220.0
2023-07-19 15:25:00,401.44,402.38,401.43,401.67,17538.0,392.2257,393.1441,392.2159,392.4504,17538.0
2023-07-19 15:30:00,401.56,402.8,401.56,402.74,3449.0,392.3429,393.5544,392.3429,393.4958,3449.0
2023-07-19 15:35:00,402.56,403.06,402.14,402.72,3831.0,393.32,393.8085,392.9096,393.4763,3831.0
2023-07-19 15:40:00,403.08,403.77,403.07,403.72,16210.0,393.828,394.5022,393.8182,394.4533,16210.0
2023-07-19 15:45:00,403.64,403.64,403.18,403.18,5971.0,394.3752,394.3752,393.9257,393.9257,5971.0
2023-07-19 15:50:00,403.2,404.31,403.2,404.13,13584.0,393.9453,395.0298,393.9453,394.8539,13584.0
2023-07-19 15:55:00,404.17,404.18,403.21,403.56,37607.0,394.893,394.9028,393.955,394.297,37607.0
2023-07-20 09:30:00,405.04,405.44,402.9,404.38,10454.0,395.743,396.1339,393.6522,395.0982,10454.0
2023-07-20 09:35:00,404.4,404.87,403.49,404.87,1904.0,395.1177,395.5769,394.2286,395.5769,1904.0
2023-07-20 09:40:00,404.04,404.04,401.75,401.75,2701.0,394.766,394.766,392.5285,392.5285,2701.0
2023-07-20 09:45:00,402.22,403.96,402.15,403.77,5463.0,392.9878,394.6878,392.9194,394.5022,5463.0
2023-07-20 09:50:00,404.03,405.3,403.46,404.5,14628.0,394.7562,395.9971,394.1993,395.2154,14628.0
2023-07-20 09:55:00,404.2,404.36,403.6,404.03,1703.0,394.9223,395.0786,394.3361,394.7562,1703.0
2023-07-20 10:00:00,403.8,403.8,403.09,403.4,2103.0,394.5315,394.5315,393.8378,394.1407,2103.0
2023-07-20 10:05:00,403.53,403.7,403.09,403.38,1049.0,394.2677,394.4338,393.8378,394.1211,1049.0
2023-07-20 10:10:00,403.38,403.38,402.64,402.64,2634.0,394.1211,394.1211,393.3981,393.3981,2634.0
2023-07-20 10:15:00,401.59,401.89,401.39,401.89,1329.0,392.3722,392.6653,392.1768,392.6653,1329.0
2023-07-20 10:20:00,401.67,401.93,401.36,401.93,1052.0,392.4504,392.7044,392.1475,392.7044,1052.0
2023-07-20 10:25:00,401.88,402.07,401.38,401.84,800.0,392.6556,392.8412,392.167,392.6165,800.0
2023-07-20 10:30:00,401.91,402.43,401.91,402.03,706.0,392.6849,393.1929,392.6849,392.8021,706.0
2023-07-20 10:35:00,402.23,402.42,401.87,402.23,2270.0,392.9975,393.1832,392.6458,392.9975,2270.0
2023-07-20 10:40:00,402.01,402.28,401.98,402.25,1160.0,392.7826,393.0464,392.7533,393.0171,1160.0
2023-07-20 10:45:00,402.16,403.25,402.16,402.74,3309.0,392.9291,393.9941,392.9291,393.4958,3309.0
2023-07-20 10:50:00,403.0,403.74,402.8,403.67,1919.0,393.7499,394.4729,393.5544,394.4045,1919.0
2023-07-20 10:55:00,403.65,403.74,403.23,403.34,2432.0,394.3849,394.4729,393.9746,394.0821,2432.0
2023-07-20 11:00:00,403.13,403.87,402.91,403.87,2783.0,393.8769,394.5999,393.6619,394.5999,2783.0
2023-07-20 11:05:00,403.67,404.01,403.23,404.01,2767.0,394.4045,394.7367,393.9746,394.7367,2767.0
2023-07-20 11:10:00,403.99,404.51,403.58,403.58,5177.0,394.7171,395.2252,394.3165,394.3165,5177.0
2023-07-20 11:15:00,404.08,404.54,403.95,403.95,1141.0,394.8051,395.2545,394.6781,394.6781,1141.0
2023-07-20 11:20:00,404.23,404.27,403.8,403.8,1400.0,394.9516,394.9907,394.5315,394.5315,1400.0
2023-07-20 11:25:00,403.97,404.42,403.92,404.06,2508.0,394.6976,395.1373,394.6487,394.7855,2508.0
2023-07-20 11:30:00,404.05,404.23,403.66,404.19,3465.0,394.7758,394.9516,394.3947,394.9125,3465.0
2023-07-20 11:35:00,404.22,404.44,403.99,404.33,2950.0,394.9419,395.1568,394.7171,395.0493,2950.0
2023-07-20 11:40:00,404.28,405.41,404.28,405.07,4482.0,395.0005,396.1045,395.0005,395.7723,4482.0
2023-07-20 11:45:00,405.2,405.28,404.56,405.28,4247.0,395.8994,395.9775,395.274,395.9775,4247.0
2023-07-20 11:50:00,405.61,406.16,405.61,405.94,725.0,396.2999,396.8373,396.2999,396.6224,725.0
2023-07-20 11:55:00,406.13,406.42,405.77,405.77,2529.0,396.808,397.0914,396.4563,396.4563,2529.0
2023-07-20 12:00:00,405.82,405.93,405.61,405.93,920.0,396.5051,396.6126,396.2999,396.6126,920.0
2023-07-20 12:05:00,405.92,406.23,405.83,405.93,2410.0,396.6028,396.9057,396.5149,396.6126,2410.0
2023-07-20 12:10:00,405.92,406.53,405.92,406.4,1437.0,396.6028,397.1988,396.6028,397.0718,1437.0
2023-07-20 12:15:00,406.43,407.04,406.43,406.86,2111.0,397.1011,397.6971,397.1011,397.5213,2111.0
2023-07-20 12:20:00,406.42,406.49,405.76,406.14,1731.0,397.0914,397.1597,396.4465,396.8178,1731.0
2023-07-20 12:25:00,406.13,406.53,406.1,406.29,1197.0,396.808,397.1988,396.7787,396.9643,1197.0
2023-07-20 12:30:00,406.13,406.37,406.02,406.12,1681.0,396.808,397.0425,396.7005,396.7982,1681.0
2023-07-20 12:35:00,405.96,406.01,405.47,406.01,3411.0,396.6419,396.6908,396.1632,396.6908,3411.0
2023-07-20 12:40:00,405.94,406.66,405.93,406.04,1510.0,396.6224,397.3258,396.6126,396.7201,1510.0
2023-07-20 12:45:00,405.89,406.23,405.89,406.23,450.0,396.5735,396.9057,396.5735,396.9057,450.0
2023-07-20 12:50:00,406.68,406.68,406.04,406.04,1274.0,397.3454,397.3454,396.7201,396.7201,1274.0
2023-07-20 12:55:00,406.07,406.07,405.09,405.11,6002.0,396.7494,396.7494,395.7919,395.8114,6002.0
2023-07-20 13:00:00,405.15,405.21,404.78,404.79,1342.0,395.8505,395.9091,395.489,395.4988,1342.0
2023-07-20 13:05:00,404.7,405.18,404.7,405.18,717.0,395.4108,395.8798,395.4108,395.8798,717.0
2023-07-20 13:10:00,405.31,405.7,405.29,405.69,762.0,396.0068,396.3879,395.9873,396.3781,762.0
2023-07-20 13:15:00,405.51,405.54,404.57,404.83,1201.0,396.2022,396.2316,395.2838,395.5379,1201.0
2023-07-20 13:20:00,404.83,405.31,404.81,405.27,1400.0,395.5379,396.0068,395.5183,395.9678,1400.0
2023-07-20 13:25:00,405.78,405.91,405.62,405.62,500.0,396.466,396.5931,396.3097,396.3097,500.0
2023-07-20 13:30:00,405.69,405.78,405.47,405.47,1466.0,396.3781,396.466,396.1632,396.1632,1466.0
2023-07-20 13:35:00,405.17,405.45,405.03,405.19,1920.0,395.87,396.1436,395.7333,395.8896,1920.0
2023-07-20 13:40:00,404.65,405.19,404.62,404.97,400.0,395.362,395.8896,395.3327,395.6746,400.0
2023-07-20 13:45:00,405.02,405.51,405.02,405.46,800.0,395.7235,396.2022,395.7235,396.1534,800.0
2023-07-20 13:50:00,405.54,405.54,405.34,405.34,504.0,396.2316,396.2316,396.0361,396.0361,504.0
2023-07-20 13:55:00,405.37,405.67,405.08,405.25,1604.0,396.0655,396.3586,395.7821,395.9482,1604.0
2023-07-20 14:00:00,405.39,405.6,405.27,405.4,1300.0,396.085,396.2902,395.9678,396.0948,1300.0
2023-07-20 14:05:00,405.25,405.81,405.18,405.79,1462.0,395.9482,396.4954,395.8798,396.4758,1462.0
2023-07-20 14:10:00,405.6,405.83,405.56,405.74,971.0,396.2902,396.5149,396.2511,396.427,971.0
2023-07-20 14:15:00,405.66,405.68,405.37,405.52,1182.0,396.3488,396.3683,396.0655,396.212,1182.0
2023-07-20 14:20:00,405.37,405.86,405.25,405.83,700.0,396.0655,396.5442,395.9482,396.5149,700.0
2023-07-20 14:25:00,405.54,405.54,404.77,404.77,3448.0,396.2316,396.2316,395.4792,395.4792,3448.0
2023-07-20 14:30:00,404.89,405.71,404.87,405.71,1319.0,395.5965,396.3977,395.5769,396.3977,1319.0
2023-07-20 14:35:00,405.71,406.14,405.4,405.87,4063.0,396.3977,396.8178,396.0948,396.554,4063.0
2023-07-20 14:40:00,405.61,405.73,405.33,405.44,2397.0,396.2999,396.4172,396.0264,396.1339,2397.0
2023-07-20 14:45:00,405.58,405.74,405.49,405.71,1500.0,396.2706,396.427,396.1827,396.3977,1500.0
2023-07-20 14:50:00,405.62,406.1,405.33,405.33,3304.0,396.3097,396.7787,396.0264,396.0264,3304.0
2023-07-20 14:55:00,405.41,405.6,405.13,405.22,4056.0,396.1045,396.2902,395.831,395.9189,4056.0
2023-07-20 15:00:00,405.38,405.63,404.95,404.97,6299.0,396.0752,396.3195,395.6551,395.6746,6299.0
2023-07-20 15:05:00,404.88,405.12,404.65,404.7,2963.0,395.5867,395.8212,395.362,395.4108,2963.0
2023-07-20 15:10:00,404.6,405.03,404.45,404.52,5928.0,395.3131,395.7333,395.1666,395.235,5928.0
2023-07-20 15:15:00,404.37,404.62,403.98,404.06,4131.0,395.0884,395.3327,394.7074,394.7855,4131.0
2023-07-20 15:20:00,404.24,404.54,404.12,404.15,3032.0,394.9614,395.2545,394.8441,394.8735,3032.0
2023-07-20 15:25:00,404.33,404.5,403.97,404.5,2919.0,395.0493,395.2154,394.6976,395.2154,2919.0
2023-07-20 15:30:00,404.85,405.06,404.33,404.33,7108.0,395.5574,395.7626,395.0493,395.0493,7108.0
2023-07-20 15:35:00,404.31,404.43,403.86,403.87,10059.0,395.0298,395.147,394.5901,394.5999,10059.0
2023-07-20 15:40:00,403.92,404.06,403.36,403.36,8818.0,394.6487,394.7855,394.1016,394.1016,8818.0
2023-07-20 15:45:00,403.34,403.67,403.28,403.51,9208.0,394.0821,394.4045,394.0234,394.2482,9208.0
2023-07-20 15:50:00,403.53,403.61,403.07,403.38,21146.0,394.2677,394.3459,393.8182,394.1211,21146.0
2023-07-20 15:55:00,403.53,403.53,402.58,402.76,44714.0,394.2677,394.2677,393.3395,393.5154,44714.0
2023-07-21 09:30:00,403.08,403.08,401.37,402.44,14460.0,393.828,393.828,392.1573,393.2027,14460.0
2023-07-21 09:35:00,402.13,402.96,402.0,402.4,2573.0,392.8998,393.7108,392.7728,393.1636,2573.0
2023-07-21 09:40:00,403.03,403.05,402.0,402.01,1605.0,393.7792,393.7987,392.7728,392.7826,1605.0
2023-07-21 09:45:00,401.36,401.73,401.15,401.73,2881.0,392.1475,392.509,391.9423,392.509,2881.0
2023-07-21 09:50:00,402.13,402.13,401.16,401.38,1914.0,392.8998,392.8998,391.9521,392.167,1914.0
2023-07-21 09:55:00,401.89,402.21,401.7,401.92,1550.0,392.6653,392.978,392.4797,392.6946,1550.0
2023-07-21 10:00:00,402.34,402.34,401.46,401.84,4816.0,393.105,393.105,392.2452,392.6165,4816.0
2023-07-21 10:05:00,401.4,401.81,401.16,401.74,5582.0,392.1866,392.5872,391.9521,392.5188,5582.0
2023-07-21 10:10:00,401.71,401.87,401.06,401.33,5327.0,392.4895,392.6458,391.8544,392.1182,5327.0
2023-07-21 10:15:00,401.73,402.26,401.65,402.26,3994.0,392.509,393.0268,392.4308,393.0268,3994.0
2023-07-21 10:20:00,402.46,402.64,402.02,402.03,4420.0,393.2223,393.3981,392.7924,392.8021,4420.0
2023-07-21 10:25:00,401.85,402.01,401.16,401.16,2099.0,392.6263,392.7826,391.9521,391.9521,2099.0
2023-07-21 10:30:00,401.32,401.82,401.04,401.12,4342.0,392.1084,392.5969,391.8348,391.913,4342.0
2023-07-21 10:35:00,401.66,402.21,401.64,402.21,1451.0,392.4406,392.978,392.4211,392.978,1451.0
2023-07-21 10:40:00,402.48,402.68,402.1,402.38,3521.0,393.2418,393.4372,392.8705,393.1441,3521.0
2023-07-21 10:45:00,402.38,402.39,401.38,401.47,2521.0,393.1441,393.1539,392.167,392.255,2521.0
2023-07-21 10:50:00,401.41,401.44,400.84,400.9,2937.0,392.1964,392.2257,391.6394,391.6981,2937.0
2023-07-21 10:55:00,400.94,401.43,400.94,401.22,3907.0,391.7371,392.2159,391.7371,392.0107,3907.0
2023-07-21 11:00:00,401.33,402.47,401.33,401.99,4387.0,392.1182,393.232,392.1182,392.763,4387.0
2023-07-21 11:05:00,402.04,402.65,401.76,402.07,7136.0,392.8119,393.4079,392.5383,392.8412,7136.0
2023-07-21 11:10:00,402.2,402.23,401.69,401.76,3747.0,392.9682,392.9975,392.4699,392.5383,3747.0
2023-07-21 11:15:00,401.52,402.14,401.52,402.13,3960.0,392.3038,392.9096,392.3038,392.8998,3960.0
2023-07-21 11:20:00,401.96,401.99,401.25,401.25,3079.0,392.7337,392.763,392.04,392.04,3079.0
2023-07-21 11:25:00,400.89,401.6,400.89,401.19,1726.0,391.6883,392.382,391.6883,391.9814,1726.0
2023-07-21 11:30:00,401.38,401.52,401.06,401.2,1885.0,392.167,392.3038,391.8544,391.9912,1885.0
2023-07-21 11:35:00,401.33,401.33,400.97,401.25,1300.0,392.1182,392.1182,391.7665,392.04,1300.0
2023-07-21 11:40:00,401.25,401.3,400.63,400.89,3811.0,392.04,392.0889,391.4343,391.6883,3811.0
2023-07-21 11:45:00,400.57,401.28,400.57,401.28,1161.0,391.3756,392.0693,391.3756,392.0693,1161.0
2023-07-21 11:50:00,401.27,401.43,400.79,400.94,2156.0,392.0596,392.2159,391.5906,391.7371,2156.0
2023-07-21 11:55:00,400.78,401.71,400.77,401.62,1100.0,391.5808,392.4895,391.571,392.4015,1100.0
2023-07-21 12:00:00,401.49,401.49,400.83,401.0,4715.0,392.2745,392.2745,391.6297,391.7958,4715.0
2023-07-21 12:05:00,400.78,401.18,400.78,401.05,700.0,391.5808,391.9716,391.5808,391.8446,700.0
2023-07-21 12:10:00,401.24,401.3,401.03,401.28,1903.0,392.0303,392.0889,391.8251,392.0693,1903.0
2023-07-21 12:15:00,401.28,401.42,401.05,401.3,3721.0,392.0693,392.2061,391.8446,392.0889,3721.0
2023-07-21 12:20:00,401.31,401.31,400.73,400.81,1565.0,392.0986,392.0986,391.532,391.6101,1565.0
2023-07-21 12:25:00,400.66,400.66,399.85,399.99,2737.0,391.4636,391.4636,390.6722,390.8089,2737.0
2023-07-21 12:30:00,399.97,400.17,399.84,399.96,1327.0,390.7894,390.9848,390.6624,390.7796,1327.0
2023-07-21 12:35:00,399.79,399.92,399.57,399.68,3822.0,390.6135,390.7406,390.3986,390.5061,3822.0
2023-07-21 12:40:00,399.86,400.49,399.86,400.33,2466.0,390.6819,391.2975,390.6819,391.1411,2466.0
2023-07-21 12:45:00,400.31,400.34,399.81,399.81,1800.0,391.1216,391.1509,390.6331,390.6331,1800.0
2023-07-21 12:50:00,399.89,400.14,399.85,400.13,745.0,390.7112,390.9555,390.6722,390.9457,745.0
2023-07-21 12:55:00,400.14,400.34,399.92,399.93,3178.0,390.9555,391.1509,390.7406,390.7503,3178.0
2023-07-21 13:00:00,399.92,400.24,399.78,400.11,2400.0,390.7406,391.0532,390.6038,390.9262,2400.0
2023-07-21 13:05:00,400.16,400.77,400.04,400.36,4960.0,390.975,391.571,390.8578,391.1705,4960.0
2023-07-21 13:10:00,400.38,400.53,400.07,400.13,2780.0,391.19,391.3366,390.8871,390.9457,2780.0
2023-07-21 13:15:00,400.15,400.5,400.02,400.48,5316.0,390.9653,391.3072,390.8383,391.2877,5316.0
2023-07-21 13:20:00,400.31,400.31,399.92,400.23,3000.0,391.1216,391.1216,390.7406,391.0434,3000.0
2023-07-21 13:25:00,400.24,400.31,399.86,400.31,5781.0,391.0532,391.1216,390.6819,391.1216,5781.0
2023-07-21 13:30:00,400.34,400.91,400.32,400.66,1207.0,391.1509,391.7078,391.1314,391.4636,1207.0
2023-07-21 13:35:00,400.81,401.04,400.8,401.0,1402.0,391.6101,391.8348,391.6004,391.7958,1402.0
2023-07-21 13:40:00,400.85,400.95,400.78,400.89,1303.0,391.6492,391.7469,391.5808,391.6883,1303.0
2023-07-21 13:45:00,400.89,400.9,400.61,400.83,2260.0,391.6883,391.6981,391.4147,391.6297,2260.0
2023-07-21 13:50:00,400.77,400.87,400.64,400.71,2372.0,391.571,391.6687,391.444,391.5124,2372.0
2023-07-21 13:55:00,400.71,400.71,400.31,400.46,4198.0,391.5124,391.5124,391.1216,391.2682,4198.0
2023-07-21 14:00:00,400.51,400.62,399.91,399.95,4108.0,391.317,391.4245,390.7308,390.7699,4108.0
2023-07-21 14:05:00,400.18,400.6,400.18,400.56,4041.0,390.9946,391.4049,390.9946,391.3659,4041.0
2023-07-21 14:10:00,400.57,400.57,399.59,399.67,4289.0,391.3756,391.3756,390.4181,390.4963,4289.0
2023-07-21 14:15:00,399.56,399.57,399.21,399.35,3326.0,390.3888,390.3986,390.0468,390.1836,3326.0
2023-07-21 14:20:00,399.52,399.56,399.29,399.56,1400.0,390.3497,390.3888,390.125,390.3888,1400.0
2023-07-21 14:25:00,399.24,399.24,398.69,398.83,1500.0,390.0762,390.0762,389.5388,389.6756,1500.0
2023-07-21 14:30:00,398.77,399.11,398.77,399.07,2600.0,389.6169,389.9491,389.6169,389.9101,2600.0
2023-07-21 14:35:00,399.09,399.46,399.09,399.44,3080.0,389.9296,390.2911,389.9296,390.2716,3080.0
2023-07-21 14:40:00,399.47,399.69,399.28,399.28,2400.0,390.3009,390.5158,390.1152,390.1152,2400.0
2023-07-21 14:45:00,399.31,399.45,399.22,399.45,1747.0,390.1446,390.2813,390.0566,390.2813,1747.0
2023-07-21 14:50:00,399.22,399.69,399.19,399.43,3952.0,390.0566,390.5158,390.0273,390.2618,3952.0
2023-07-21 14:55:00,399.41,399.41,398.95,398.96,2500.0,390.2423,390.2423,389.7928,389.8026,2500.0
2023-07-21 15:00:00,399.0,399.11,398.78,398.79,1921.0,389.8417,389.9491,389.6267,389.6365,1921.0
2023-07-21 15:05:00,398.69,398.81,397.85,397.9,13055.0,389.5388,389.656,388.7181,388.7669,13055.0
2023-07-21 15:10:00,397.98,398.37,397.71,398.23,4240.0,388.8451,389.2261,388.5813,389.0893,4240.0
2023-07-21 15:15:00,398.53,398.71,398.24,398.48,6793.0,389.3825,389.5583,389.0991,389.3336,6793.0
2023-07-21 15:20:00,398.68,398.68,398.09,398.09,4177.0,389.529,389.529,388.9526,388.9526,4177.0
2023-07-21 15:25:00,398.25,398.47,398.19,398.41,3256.0,389.1089,389.3238,389.0503,389.2652,3256.0
2023-07-21 15:30:00,398.44,398.99,398.35,398.99,6614.0,389.2945,389.8319,389.2066,389.8319,6614.0
2023-07-21 15:35:00,399.17,399.19,398.43,398.83,7094.0,390.0078,390.0273,389.2848,389.6756,7094.0
2023-07-21 15:40:00,398.68,398.69,397.92,398.12,12871.0,389.529,389.5388,388.7865,388.9819,12871.0
2023-07-21 15:45:00,398.0,398.43,397.71,398.37,18616.0,388.8646,389.2848,388.5813,389.2261,18616.0
2023-07-21 15:50:00,398.37,398.83,398.0,398.62,14864.0,389.2261,389.6756,388.8646,389.4704,14864.0
2023-07-21 15:55:00,398.51,398.79,397.58,397.62,32116.0,389.3629,389.6365,388.4543,388.4933,32116.0
2023-07-24 09:30:00,399.12,399.99,397.0,398.83,10009.0,389.9589,390.8089,387.8876,389.6756,10009.0
2023-07-24 09:35:00,399.52,401.02,399.03,400.91,6312.0,390.3497,391.8153,389.871,391.7078,6312.0
2023-07-24 09:40:00,401.08,401.32,400.14,400.26,4400.0,391.8739,392.1084,390.9555,391.0727,4400.0
2023-07-24 09:45:00,400.27,400.64,399.54,400.44,2823.0,391.0825,391.444,390.3693,391.2486,2823.0
2023-07-24 09:50:00,400.24,401.35,400.03,400.87,3668.0,391.0532,392.1377,390.848,391.6687,3668.0
2023-07-24 09:55:00,401.25,401.25,399.47,400.06,2500.0,392.04,392.04,390.3009,390.8773,2500.0
2023-07-24 10:00:00,400.06,400.21,399.08,399.08,2266.0,390.8773,391.0239,389.9198,389.9198,2266.0
2023-07-24 10:05:00,398.85,399.78,398.76,399.78,3261.0,389.6951,390.6038,389.6072,390.6038,3261.0
2023-07-24 10:10:00,400.07,400.07,399.13,399.37,3943.0,390.8871,390.8871,389.9687,390.2032,3943.0
2023-07-24 10:15:00,399.63,400.71,399.63,400.18,13188.0,390.4572,391.5124,390.4572,390.9946,13188.0
2023-07-24 10:20:00,399.91,400.17,398.27,398.58,2176.0,390.7308,390.9848,389.1284,389.4313,2176.0
2023-07-24 10:25:00,398.84,399.14,398.62,398.98,4539.0,389.6853,389.9785,389.4704,389.8221,4539.0
2023-07-24 10:30:00,399.33,399.4,398.09,398.46,3540.0,390.1641,390.2325,388.9526,389.3141,3540.0
2023-07-24 10:35:00,398.83,399.63,398.46,399.2,2118.0,389.6756,390.4572,389.3141,390.0371,2118.0
2023-07-24 10:40:00,399.03,399.22,398.68,399.22,1871.0,389.871,390.0566,389.529,390.0566,1871.0
2023-07-24 10:45:00,399.45,399.45,398.73,399.09,1500.0,390.2813,390.2813,389.5779,389.9296,1500.0
2023-07-24 10:50:00,399.17,399.47,398.97,399.45,4954.0,390.0078,390.3009,389.8124,390.2813,4954.0
2023-07-24 10:55:00,399.57,401.0,399.43,400.98,3567.0,390.3986,391.7958,390.2618,391.7762,3567.0
2023-07-24 11:00:00,400.95,401.23,400.12,400.18,4032.0,391.7469,392.0205,390.936,390.9946,4032.0
2023-07-24 11:05:00,399.88,400.17,399.63,399.73,3262.0,390.7015,390.9848,390.4572,390.5549,3262.0
2023-07-24 11:10:00,399.74,400.09,399.74,400.07,2372.0,390.5647,390.9067,390.5647,390.8871,2372.0
2023-07-24 11:15:00,400.06,400.13,399.72,399.72,3138.0,390.8773,390.9457,390.5451,390.5451,3138.0
2023-07-24 11:20:00,399.92,400.28,399.82,400.28,1500.0,390.7406,391.0923,390.6428,391.0923,1500.0
2023-07-24 11:25:00,400.14,400.32,399.77,400.12,4900.0,390.9555,391.1314,390.594,390.936,4900.0
2023-07-24 11:30:00,400.13,400.34,399.55,399.55,2543.0,390.9457,391.1509,390.379,390.379,2543.0
2023-07-24 11:35:00,399.56,399.56,398.78,398.88,5651.0,390.3888,390.3888,389.6267,389.7244,5651.0
2023-07-24 11:40:00,398.89,399.24,398.65,398.85,4178.0,389.7342,390.0762,389.4997,389.6951,4178.0
2023-07-24 11:45:00,399.0,399.35,398.69,398.88,3130.0,389.8417,390.1836,389.5388,389.7244,3130.0
2023-07-24 11:50:00,398.98,399.2,398.93,399.13,3222.0,389.8221,390.0371,389.7733,389.9687,3222.0
2023-07-24 11:55:00,398.96,399.4,398.95,399.06,6827.0,389.8026,390.2325,389.7928,389.9003,6827.0
2023-07-24 12:00:00,399.06,399.82,398.95,399.81,5823.0,389.9003,390.6428,389.7928,390.6331,5823.0
2023-07-24 12:05:00,399.65,399.73,399.41,399.63,3744.0,390.4767,390.5549,390.2423,390.4572,3744.0
2023-07-24 12:10:00,399.57,399.61,399.35,399.4,2656.0,390.3986,390.4377,390.1836,390.2325,2656.0
2023-07-24 12:15:00,399.52,399.53,399.21,399.25,2024.0,390.3497,390.3595,390.0468,390.0859,2024.0
2023-07-24 12:20:00,399.3,399.63,399.12,399.62,2219.0,390.1348,390.4572,389.9589,390.4474,2219.0
2023-07-24 12:25:00,399.65,400.06,399.63,400.02,4204.0,390.4767,390.8773,390.4572,390.8383,4204.0
2023-07-24 12:30:00,399.78,399.78,399.21,399.21,1436.0,390.6038,390.6038,390.0468,390.0468,1436.0
2023-07-24 12:35:00,399.26,399.66,399.26,399.66,1102.0,390.0957,390.4865,390.0957,390.4865,1102.0
2023-07-24 12:40:00,399.55,399.55,399.55,399.55,100.0,390.379,390.379,390.379,390.379,100.0
2023-07-24 12:45:00,399.52,399.73,399.22,399.27,2485.0,390.3497,390.5549,390.0566,390.1055,2485.0
2023-07-24 12:50:00,399.19,399.4,399.19,399.35,400.0,390.0273,390.2325,390.0273,390.1836,400.0
2023-07-24 12:55:00,399.55,399.56,399.26,399.26,1400.0,390.379,390.3888,390.0957,390.0957,1400.0
2023-07-24 13:00:00,399.28,399.28,398.71,398.81,1812.0,390.1152,390.1152,389.5583,389.656,1812.0
2023-07-24 13:05:00,398.71,398.96,398.7,398.9,2000.0,389.5583,389.8026,389.5486,389.744,2000.0
2023-07-24 13:10:00,398.96,399.11,398.87,399.11,1382.0,389.8026,389.9491,389.7147,389.9491,1382.0
2023-07-24 13:15:00,399.24,399.33,399.01,399.01,1342.0,390.0762,390.1641,389.8514,389.8514,1342.0
2023-07-24 13:20:00,398.99,399.03,398.73,399.02,2308.0,389.8319,389.871,389.5779,389.8612,2308.0
2023-07-24 13:25:00,398.92,399.08,398.71,399.08,4021.0,389.7635,389.9198,389.5583,389.9198,4021.0
2023-07-24 13:30:00,399.1,399.22,399.04,399.06,977.0,389.9394,390.0566,389.8808,389.9003,977.0
2023-07-24 13:35:00,399.13,399.28,399.03,399.28,3112.0,389.9687,390.1152,389.871,390.1152,3112.0
2023-07-24 13:40:00,399.12,399.23,398.89,398.89,2553.0,389.9589,390.0664,389.7342,389.7342,2553.0
2023-07-24 13:45:00,398.81,398.88,398.66,398.66,2327.0,389.656,389.7244,389.5095,389.5095,2327.0
2023-07-24 13:50:00,398.62,398.72,398.52,398.62,2388.0,389.4704,389.5681,389.3727,389.4704,2388.0
2023-07-24 13:55:00,398.66,398.99,398.65,398.99,1936.0,389.5095,389.8319,389.4997,389.8319,1936.0
2023-07-24 14:00:00,399.0,399.28,399.0,399.11,3254.0,389.8417,390.1152,389.8417,389.9491,3254.0
2023-07-24 14:05:00,399.14,399.21,398.97,399.15,3254.0,389.9785,390.0468,389.8124,389.9882,3254.0
2023-07-24 14:10:00,399.06,399.14,398.89,398.89,3238.0,389.9003,389.9785,389.7342,389.7342,3238.0
2023-07-24 14:15:00,398.92,398.92,398.74,398.85,2701.0,389.7635,389.7635,389.5876,389.6951,2701.0
2023-07-24 14:20:00,398.73,398.8,398.62,398.8,1670.0,389.5779,389.6463,389.4704,389.6463,1670.0
2023-07-24 14:25:00,398.85,399.01,398.85,398.9,1303.0,389.6951,389.8514,389.6951,389.744,1303.0
2023-07-24 14:30:00,398.87,398.87,398.69,398.78,1730.0,389.7147,389.7147,389.5388,389.6267,1730.0
2023-07-24 14:35:00,398.69,398.76,398.44,398.72,4710.0,389.5388,389.6072,389.2945,389.5681,4710.0
2023-07-24 14:40:00,398.78,398.78,397.97,398.18,2711.0,389.6267,389.6267,388.8353,389.0405,2711.0
2023-07-24 14:45:00,398.39,398.85,398.33,398.85,1200.0,389.2457,389.6951,389.187,389.6951,1200.0
2023-07-24 14:50:00,398.97,399.38,398.87,399.38,2101.0,389.8124,390.2129,389.7147,390.2129,2101.0
2023-07-24 14:55:00,399.56,399.56,399.08,399.24,2415.0,390.3888,390.3888,389.9198,390.0762,2415.0
2023-07-24 15:00:00,399.11,399.15,398.75,398.87,1700.0,389.9491,389.9882,389.5974,389.7147,1700.0
2023-07-24 15:05:00,399.11,399.11,398.75,398.78,2127.0,389.9491,389.9491,389.5974,389.6267,2127.0
2023-07-24 15:10:00,398.75,398.75,398.36,398.59,5500.0,389.5974,389.5974,389.2164,389.4411,5500.0
2023-07-24 15:15:00,398.73,398.74,398.59,398.74,3852.0,389.5779,389.5876,389.4411,389.5876,3852.0
2023-07-24 15:20:00,398.63,398.71,398.47,398.56,5562.0,389.4802,389.5583,389.3238,389.4118,5562.0
2023-07-24 15:25:00,398.52,398.52,397.85,397.92,3753.0,389.3727,389.3727,388.7181,388.7865,3753.0
2023-07-24 15:30:00,398.02,398.45,398.01,398.27,4116.0,388.8842,389.3043,388.8744,389.1284,4116.0
2023-07-24 15:35:00,398.27,398.49,398.14,398.35,8358.0,389.1284,389.3434,389.0014,389.2066,8358.0
2023-07-24 15:40:00,398.34,398.63,398.34,398.49,7919.0,389.1968,389.4802,389.1968,389.3434,7919.0
2023-07-24 15:45:00,398.49,398.59,398.05,398.25,29452.0,389.3434,389.4411,388.9135,389.1089,29452.0
2023-07-24 15:50:00,398.1,398.44,397.97,398.1,20519.0,388.9623,389.2945,388.8353,388.9623,20519.0
2023-07-24 15:55:00,398.12,398.67,397.8,397.87,46432.0,388.9819,389.5192,388.6692,388.7376,46432.0
2023-07-25 09:30:00,394.74,396.52,394.18,396.52,5905.0,385.6794,387.4186,385.1323,387.4186,5905.0
2023-07-25 09:35:00,396.83,397.83,395.34,397.22,1292.0,387.7215,388.6985,386.2657,388.1025,1292.0
2023-07-25 09:40:00,397.79,397.79,397.79,397.79,100.0,388.6594,388.6594,388.6594,388.6594,100.0
2023-07-25 09:45:00,396.7,397.27,396.03,396.31,3228.0,387.5945,388.1514,386.9398,387.2134,3228.0
2023-07-25 09:50:00,396.36,397.41,396.12,397.41,4525.0,387.2623,388.2882,387.0278,388.2882,4525.0
2023-07-25 09:55:00,397.4,397.72,396.22,396.81,2585.0,388.2784,388.591,387.1255,387.7019,2585.0
2023-07-25 10:00:00,396.32,397.16,396.32,397.14,3200.0,387.2232,388.0439,387.2232,388.0244,3200.0
2023-07-25 10:05:00,396.9,398.14,396.68,397.72,3911.0,387.7899,389.0014,387.5749,388.591,3911.0
2023-07-25 10:10:00,398.11,398.29,397.91,398.21,3751.0,388.9721,389.148,388.7767,389.0698,3751.0
2023-07-25 10:15:00,398.35,398.55,397.58,398.22,4172.0,389.2066,389.402,388.4543,389.0796,4172.0
2023-07-25 10:20:00,398.26,398.93,398.13,398.87,2015.0,389.1187,389.7733,388.9916,389.7147,2015.0
2023-07-25 10:25:00,399.31,399.31,398.56,398.98,1798.0,390.1446,390.1446,389.4118,389.8221,1798.0
2023-07-25 10:30:00,398.73,398.73,397.67,397.75,1712.0,389.5779,389.5779,388.5422,388.6204,1712.0
2023-07-25 10:35:00,397.94,398.39,397.6,397.67,2500.0,388.806,389.2457,388.4738,388.5422,2500.0
2023-07-25 10:40:00,397.82,397.98,397.56,397.98,2010.0,388.6888,388.8451,388.4347,388.8451,2010.0
2023-07-25 10:45:00,398.03,398.39,397.63,397.63,2428.0,388.8939,389.2457,388.5031,388.5031,2428.0
2023-07-25 10:50:00,398.12,398.27,397.7,397.96,1451.0,388.9819,389.1284,388.5715,388.8255,1451.0
2023-07-25 10:55:00,397.84,398.33,397.75,398.33,1066.0,388.7083,389.187,388.6204,389.187,1066.0
2023-07-25 11:00:00,398.4,398.4,397.55,397.62,1834.0,389.2554,389.2554,388.425,388.4933,1834.0
2023-07-25 11:05:00,397.19,397.55,396.97,397.08,3694.0,388.0732,388.425,387.8583,387.9657,3694.0
2023-07-25 11:10:00,396.78,397.05,396.78,396.94,1510.0,387.6726,387.9364,387.6726,387.829,1510.0
2023-07-25 11:15:00,396.84,396.98,396.57,396.57,3056.0,387.7312,387.868,387.4674,387.4674,3056.0
2023-07-25 11:20:00,397.02,397.58,396.93,397.38,2636.0,387.9071,388.4543,387.8192,388.2589,2636.0
2023-07-25 11:25:00,397.36,397.73,397.34,397.7,1200.0,388.2393,388.6008,388.2198,388.5715,1200.0
2023-07-25 11:30:00,397.88,398.61,397.86,397.98,2662.0,388.7474,389.4606,388.7278,388.8451,2662.0
2023-07-25 11:35:00,398.2,398.55,398.01,398.55,1719.0,389.06,389.402,388.8744,389.402,1719.0
2023-07-25 11:40:00,398.53,398.58,398.11,398.14,1477.0,389.3825,389.4313,388.9721,389.0014,1477.0
2023-07-25 11:45:00,398.13,398.13,397.74,397.98,1500.0,388.9916,388.9916,388.6106,388.8451,1500.0
2023-07-25 11:50:00,397.63,397.76,397.24,397.76,1701.0,388.5031,388.6301,388.1221,388.6301,1701.0
2023-07-25 11:55:00,397.65,397.88,397.57,397.88,1222.0,388.5227,388.7474,388.4445,388.7474,1222.0
2023-07-25 12:00:00,397.86,397.88,397.57,397.58,1431.0,388.7278,388.7474,388.4445,388.4543,1431.0
2023-07-25 12:05:00,397.98,398.09,397.71,398.02,2486.0,388.8451,388.9526,388.5813,388.8842,2486.0
2023-07-25 12:10:00,397.76,398.21,397.76,398.12,3150.0,388.6301,389.0698,388.6301,388.9819,3150.0
2023-07-25 12:15:00,398.12,398.18,397.87,397.98,2901.0,388.9819,389.0405,388.7376,388.8451,2901.0
2023-07-25 12:20:00,398.0,398.14,397.92,398.07,1500.0,388.8646,389.0014,388.7865,388.933,1500.0
2023-07-25 12:25:00,397.76,397.97,397.57,397.89,3212.0,388.6301,388.8353,388.4445,388.7571,3212.0
2023-07-25 12:30:00,397.86,397.97,397.48,397.5,1802.0,388.7278,388.8353,388.3566,388.3761,1802.0
2023-07-25 12:35:00,397.58,397.58,397.22,397.35,1002.0,388.4543,388.4543,388.1025,388.2295,1002.0
2023-07-25 12:40:00,397.31,397.47,397.06,397.07,2254.0,388.1905,388.3468,387.9462,387.956,2254.0
2023-07-25 12:45:00,397.09,397.56,397.08,397.5,4312.0,387.9755,388.4347,387.9657,388.3761,4312.0
2023-07-25 12:50:00,397.54,397.68,397.5,397.5,1700.0,388.4152,388.552,388.3761,388.3761,1700.0
2023-07-25 12:55:00,397.46,397.94,397.46,397.94,2412.0,388.337,388.806,388.337,388.806,2412.0
2023-07-25 13:00:00,398.07,398.21,397.96,398.21,2045.0,388.933,389.0698,388.8255,389.0698,2045.0
2023-07-25 13:05:00,398.04,398.09,397.41,397.81,4430.0,388.9037,388.9526,388.2882,388.679,4430.0
2023-07-25 13:10:00,397.76,397.85,397.55,397.65,870.0,388.6301,388.7181,388.425,388.5227,870.0
2023-07-25 13:15:00,397.73,397.93,397.51,397.8,1570.0,388.6008,388.7962,388.3859,388.6692,1570.0
2023-07-25 13:20:00,397.79,398.07,397.79,397.96,1921.0,388.6594,388.933,388.6594,388.8255,1921.0
2023-07-25 13:25:00,397.95,398.04,397.86,397.97,700.0,388.8158,388.9037,388.7278,388.8353,700.0
2023-07-25 13:30:00,398.08,398.09,397.86,397.86,452.0,388.9428,388.9526,388.7278,388.7278,452.0
2023-07-25 13:35:00,397.72,398.08,397.71,398.08,2126.0,388.591,388.9428,388.5813,388.9428,2126.0
2023-07-25 13:40:00,397.93,398.17,397.93,398.1,607.0,388.7962,389.0307,388.7962,388.9623,607.0
2023-07-25 13:45:00,398.23,398.23,397.73,397.73,1720.0,389.0893,389.0893,388.6008,388.6008,1720.0
2023-07-25 13:50:00,397.74,397.74,397.5,397.65,1212.0,388.6106,388.6106,388.3761,388.5227,1212.0
2023-07-25 13:55:00,397.51,397.61,397.39,397.58,1131.0,388.3859,388.4836,388.2686,388.4543,1131.0
2023-07-25 14:00:00,397.55,397.7,397.43,397.67,2862.0,388.425,388.5715,388.3077,388.5422,2862.0
2023-07-25 14:05:00,397.48,397.85,397.48,397.78,1871.0,388.3566,388.7181,388.3566,388.6497,1871.0
2023-07-25 14:10:00,397.67,397.9,397.67,397.9,866.0,388.5422,388.7669,388.5422,388.7669,866.0
2023-07-25 14:15:00,397.91,397.91,397.62,397.62,1988.0,388.7767,388.7767,388.4933,388.4933,1988.0
2023-07-25 14:20:00,397.74,397.96,397.63,397.96,2735.0,388.6106,388.8255,388.5031,388.8255,2735.0
2023-07-25 14:25:00,397.86,398.0,397.73,397.83,2424.0,388.7278,388.8646,388.6008,388.6985,2424.0
2023-07-25 14:30:00,397.9,397.96,397.8,397.96,2104.0,388.7669,388.8255,388.6692,388.8255,2104.0
2023-07-25 14:35:00,398.07,398.28,397.67,397.73,5099.0,388.933,389.1382,388.5422,388.6008,5099.0
2023-07-25 14:40:00,397.77,397.77,397.46,397.73,1540.0,388.6399,388.6399,388.337,388.6008,1540.0
2023-07-25 14:45:00,397.74,397.81,397.11,397.16,3387.0,388.6106,388.679,387.9951,388.0439,3387.0
2023-07-25 14:50:00,397.22,397.46,397.14,397.46,2368.0,388.1025,388.337,388.0244,388.337,2368.0
2023-07-25 14:55:00,397.46,397.52,396.65,396.72,2202.0,388.337,388.3956,387.5456,387.614,2202.0
2023-07-25 15:00:00,396.75,396.75,396.34,396.34,1900.0,387.6433,387.6433,387.2427,387.2427,1900.0
2023-07-25 15:05:00,396.19,396.76,396.19,396.76,3501.0,387.0962,387.6531,387.0962,387.6531,3501.0
2023-07-25 15:10:00,396.78,396.89,396.42,396.89,2449.0,387.6726,387.7801,387.3209,387.7801,2449.0
2023-07-25 15:15:00,396.81,396.99,396.8,396.85,2167.0,387.7019,387.8778,387.6922,387.741,2167.0
2023-07-25 15:20:00,396.97,397.18,396.92,396.94,1700.0,387.8583,388.0634,387.8094,387.829,1700.0
2023-07-25 15:25:00,397.0,397.17,397.0,397.12,1438.0,387.8876,388.0537,387.8876,388.0048,1438.0
2023-07-25 15:30:00,397.09,397.38,397.02,397.38,4176.0,387.9755,388.2589,387.9071,388.2589,4176.0
2023-07-25 15:35:00,397.36,398.12,397.26,398.12,4252.0,388.2393,388.9819,388.1416,388.9819,4252.0
2023-07-25 15:40:00,398.12,398.19,397.8,398.06,3538.0,388.9819,389.0503,388.6692,388.9232,3538.0
2023-07-25 15:45:00,398.01,398.13,397.7,397.9,9179.0,388.8744,388.9916,388.5715,388.7669,9179.0
2023-07-25 15:50:00,397.78,397.78,397.35,397.5,11934.0,388.6497,388.6497,388.2295,388.3761,11934.0
2023-07-25 15:55:00,397.55,398.21,397.23,398.1,59957.0,388.425,389.0698,388.1123,388.9623,59957.0
2023-07-26 09:30:00,396.49,396.85,394.95,395.22,7951.0,387.3893,387.741,385.8846,386.1484,7951.0
2023-07-26 09:35:00,397.08,398.53,396.17,396.83,6019.0,387.9657,389.3825,387.0766,387.7215,6019.0
2023-07-26 09:40:00,397.1,397.21,396.03,396.88,5438.0,387.9853,388.0928,386.9398,387.7703,5438.0
2023-07-26 09:45:00,396.84,396.84,395.47,395.99,3895.0,387.7312,387.7312,386.3927,386.9008,3895.0
2023-07-26 09:50:00,396.02,396.29,395.2,395.2,4028.0,386.9301,387.1939,386.1289,386.1289,4028.0
2023-07-26 09:55:00,395.28,395.62,394.67,394.93,2763.0,386.2071,386.5393,385.6111,385.8651,2763.0
2023-07-26 10:00:00,394.82,395.34,394.28,395.34,16103.0,385.7576,386.2657,385.23,386.2657,16103.0
2023-07-26 10:05:00,395.48,396.08,395.48,395.86,1690.0,386.4025,386.9887,386.4025,386.7737,1690.0
2023-07-26 10:10:00,396.25,396.55,395.76,396.29,2303.0,387.1548,387.4479,386.676,387.1939,2303.0
2023-07-26 10:15:00,395.89,396.34,395.74,395.87,3919.0,386.8031,387.2427,386.6565,386.7835,3919.0
2023-07-26 10:20:00,395.91,396.21,395.27,395.27,3198.0,386.8226,387.1157,386.1973,386.1973,3198.0
2023-07-26 10:25:00,395.43,395.93,395.42,395.47,2312.0,386.3536,386.8421,386.3438,386.3927,2312.0
2023-07-26 10:30:00,395.82,395.83,394.92,395.52,3257.0,386.7347,386.7444,385.8553,386.4415,3257.0
2023-07-26 10:35:00,395.53,395.53,394.84,395.1,2905.0,386.4513,386.4513,385.7772,386.0312,2905.0
2023-07-26 10:40:00,394.86,395.0,393.95,394.13,6645.0,385.7967,385.9335,384.9076,385.0835,6645.0
2023-07-26 10:45:00,393.94,393.95,393.01,393.01,4921.0,384.8978,384.9076,383.9892,383.9892,4921.0
2023-07-26 10:50:00,392.95,392.95,392.37,392.76,3611.0,383.9305,383.9305,383.3638,383.7449,3611.0
2023-07-26 10:55:00,392.38,392.51,391.83,392.38,4368.0,383.3736,383.5006,382.8362,383.3736,4368.0
2023-07-26 11:00:00,392.66,392.94,392.28,392.73,4893.0,383.6472,383.9208,383.2759,383.7156,4893.0
2023-07-26 11:05:00,393.19,393.59,393.18,393.58,3398.0,384.165,384.5558,384.1553,384.5461,3398.0
2023-07-26 11:10:00,393.57,393.93,393.29,393.56,5020.0,384.5363,384.888,384.2627,384.5265,5020.0
2023-07-26 11:15:00,393.8,393.8,393.1,393.24,3803.0,384.761,384.761,384.0771,384.2139,3803.0
2023-07-26 11:20:00,393.37,393.79,393.19,393.33,5996.0,384.3409,384.7513,384.165,384.3018,5996.0
2023-07-26 11:25:00,393.49,393.56,393.31,393.39,1899.0,384.4581,384.5265,384.2823,384.3604,1899.0
2023-07-26 11:30:00,393.28,393.58,392.54,392.54,4005.0,384.253,384.5461,383.5299,383.5299,4005.0
2023-07-26 11:35:00,392.64,392.73,391.7,391.94,5837.0,383.6277,383.7156,382.7092,382.9437,5837.0
2023-07-26 11:40:00,392.23,392.35,392.09,392.11,1718.0,383.2271,383.3443,383.0903,383.1098,1718.0
2023-07-26 11:45:00,392.07,392.21,391.36,391.61,4837.0,383.0707,383.2075,382.377,382.6213,4837.0
2023-07-26 11:50:00,391.71,392.25,391.7,392.25,4290.0,382.719,383.2466,382.7092,383.2466,4290.0
2023-07-26 11:55:00,392.24,392.39,392.1,392.39,1818.0,383.2368,383.3834,383.1,383.3834,1818.0
2023-07-26 12:00:00,392.32,392.43,391.96,392.0,3110.0,383.315,383.4225,382.9633,383.0023,3110.0
2023-07-26 12:05:00,391.78,392.11,391.78,391.97,2678.0,382.7874,383.1098,382.7874,382.973,2678.0
2023-07-26 12:10:00,392.02,392.05,391.5,391.63,10476.0,383.0219,383.0512,382.5138,382.6408,10476.0
2023-07-26 12:15:00,391.75,393.06,391.64,392.72,5746.0,382.7581,384.038,382.6506,383.7058,5746.0
2023-07-26 12:20:00,392.76,392.9,392.4,392.66,2435.0,383.7449,383.8817,383.3932,383.6472,2435.0
2023-07-26 12:25:00,392.76,392.87,392.46,392.58,1700.0,383.7449,383.8524,383.4518,383.569,1700.0
2023-07-26 12:30:00,392.5,392.54,392.08,392.1,1108.0,383.4909,383.5299,383.0805,383.1,1108.0
2023-07-26 12:35:00,392.37,392.56,392.07,392.07,2151.0,383.3638,383.5495,383.0707,383.0707,2151.0
2023-07-26 12:40:00,392.05,392.05,391.85,392.01,1973.0,383.0512,383.0512,382.8558,383.0121,1973.0
2023-07-26 12:45:00,391.85,392.2,391.76,392.19,2500.0,382.8558,383.1978,382.7679,383.188,2500.0
2023-07-26 12:50:00,392.32,392.62,392.22,392.6,3013.0,383.315,383.6081,383.2173,383.5886,3013.0
2023-07-26 12:55:00,392.72,392.79,392.34,392.74,1727.0,383.7058,383.7742,383.3345,383.7254,1727.0
2023-07-26 13:00:00,392.86,392.87,392.71,392.79,600.0,383.8426,383.8524,383.696,383.7742,600.0
2023-07-26 13:05:00,392.79,393.04,392.76,392.82,2574.0,383.7742,384.0185,383.7449,383.8035,2574.0
2023-07-26 13:10:00,392.93,393.08,392.79,392.79,2516.0,383.911,384.0576,383.7742,383.7742,2516.0
2023-07-26 13:15:00,392.83,392.96,392.7,392.95,1218.0,383.8133,383.9403,383.6863,383.9305,1218.0
2023-07-26 13:20:00,392.81,392.93,392.31,392.32,1600.0,383.7937,383.911,383.3052,383.315,1600.0
2023-07-26 13:25:00,392.29,392.36,392.12,392.27,2294.0,383.2857,383.3541,383.1196,383.2661,2294.0
2023-07-26 13:30:00,392.17,392.17,391.88,392.06,1106.0,383.1684,383.1684,382.8851,383.061,1106.0
2023-07-26 13:35:00,391.95,392.15,391.85,392.1,3829.0,382.9535,383.1489,382.8558,383.1,3829.0
2023-07-26 13:40:00,392.2,392.34,392.08,392.15,1833.0,383.1978,383.3345,383.0805,383.1489,1833.0
2023-07-26 13:45:00,392.15,392.31,392.04,392.31,1200.0,383.1489,383.3052,383.0414,383.3052,1200.0
2023-07-26 13:50:00,392.14,392.42,392.14,392.32,1888.0,383.1391,383.4127,383.1391,383.315,1888.0
2023-07-26 13:55:00,392.42,392.42,392.11,392.21,2418.0,383.4127,383.4127,383.1098,383.2075,2418.0
2023-07-26 14:00:00,392.11,392.66,392.07,392.47,9137.0,383.1098,383.6472,383.0707,383.4616,9137.0
2023-07-26 14:05:00,392.47,392.47,392.02,392.4,4025.0,383.4616,383.4616,383.0219,383.3932,4025.0
2023-07-26 14:10:00,392.32,392.89,392.32,392.43,3360.0,383.315,383.8719,383.315,383.4225,3360.0
2023-07-26 14:15:00,392.42,392.63,392.3,392.33,7325.0,383.4127,383.6179,383.2955,383.3248,7325.0
2023-07-26 14:20:00,392.4,392.56,391.64,391.8,4800.0,383.3932,383.5495,382.6506,382.8069,4800.0
2023-07-26 14:25:00,391.73,392.43,391.35,392.22,5707.0,382.7385,383.4225,382.3673,383.2173,5707.0
2023-07-26 14:30:00,392.06,392.44,391.9,392.36,1821.0,383.061,383.4322,382.9046,383.3541,1821.0
2023-07-26 14:35:00,392.72,394.54,392.71,394.52,11398.0,383.7058,385.484,383.696,385.4645,11398.0
2023-07-26 14:40:00,394.95,395.41,394.46,395.24,7492.0,385.8846,386.3341,385.4059,386.168,7492.0
2023-07-26 14:45:00,395.05,395.05,393.62,394.01,5727.0,385.9823,385.9823,384.5852,384.9662,5727.0
2023-07-26 14:50:00,394.02,394.59,393.76,394.59,4681.0,384.976,385.5329,384.7219,385.5329,4681.0
2023-07-26 14:55:00,394.36,394.85,393.85,394.0,3988.0,385.3082,385.7869,384.8099,384.9564,3988.0
2023-07-26 15:00:00,394.0,394.36,393.93,394.12,3127.0,384.9564,385.3082,384.888,385.0737,3127.0
2023-07-26 15:05:00,394.26,394.45,392.02,392.08,5041.0,385.2105,385.3961,383.0219,383.0805,5041.0
2023-07-26 15:10:00,391.97,393.24,391.97,393.24,2990.0,382.973,384.2139,382.973,384.2139,2990.0
2023-07-26 15:15:00,393.08,393.35,392.37,392.65,6175.0,384.0576,384.3214,383.3638,383.6374,6175.0
2023-07-26 15:20:00,392.67,393.17,392.67,393.16,1612.0,383.657,384.1455,383.657,384.1357,1612.0
2023-07-26 15:25:00,393.4,393.68,393.38,393.38,2723.0,384.3702,384.6438,384.3507,384.3507,2723.0
2023-07-26 15:30:00,393.26,393.39,392.87,393.35,3800.0,384.2334,384.3604,383.8524,384.3214,3800.0
2023-07-26 15:35:00,393.41,393.41,392.83,393.1,6803.0,384.38,384.38,383.8133,384.0771,6803.0
2023-07-26 15:40:00,393.1,393.84,393.09,393.72,7475.0,384.0771,384.8001,384.0673,384.6829,7475.0
2023-07-26 15:45:00,393.72,393.9,393.43,393.59,5045.0,384.6829,384.8587,384.3995,384.5558,5045.0
2023-07-26 15:50:00,393.43,393.58,392.89,393.58,9438.0,384.3995,384.5461,383.8719,384.5461,9438.0
2023-07-26 15:55:00,393.66,394.01,393.32,393.76,21669.0,384.6242,384.9662,384.292,384.7219,21669.0
2023-07-27 09:30:00,396.26,396.26,394.77,394.77,7610.0,387.1646,387.1646,385.7088,385.7088,7610.0
2023-07-27 09:35:00,394.47,395.43,393.49,394.91,3027.0,385.4156,386.3536,384.4581,385.8455,3027.0
2023-07-27 09:40:00,394.49,394.67,392.91,394.67,2864.0,385.4352,385.6111,383.8915,385.6111,2864.0
2023-07-27 09:45:00,394.77,396.0,394.25,396.0,3757.0,385.7088,386.9105,385.2007,386.9105,3757.0
2023-07-27 09:50:00,396.0,396.56,395.92,396.56,2436.0,386.9105,387.4577,386.8324,387.4577,2436.0
2023-07-27 09:55:00,396.62,396.74,395.68,396.64,4789.0,387.5163,387.6335,386.5979,387.5358,4789.0
2023-07-27 10:00:00,396.42,396.42,395.18,395.53,2318.0,387.3209,387.3209,386.1094,386.4513,2318.0
2023-07-27 10:05:00,395.38,396.0,395.17,395.88,2810.0,386.3048,386.9105,386.0996,386.7933,2810.0
2023-07-27 10:10:00,395.64,395.81,395.03,395.23,3637.0,386.5588,386.7249,385.9628,386.1582,3637.0
2023-07-27 10:15:00,395.42,395.77,394.95,395.0,3723.0,386.3438,386.6858,385.8846,385.9335,3723.0
2023-07-27 10:20:00,394.94,395.61,394.28,395.46,2788.0,385.8749,386.5295,385.23,386.3829,2788.0
2023-07-27 10:25:00,395.3,395.3,394.6,394.86,3419.0,386.2266,386.2266,385.5427,385.7967,3419.0
2023-07-27 10:30:00,394.84,395.76,394.56,395.76,2969.0,385.7772,386.676,385.5036,386.676,2969.0
2023-07-27 10:35:00,396.43,396.93,396.07,396.93,1700.0,387.3307,387.8192,386.9789,387.8192,1700.0
2023-07-27 10:40:00,396.75,396.75,395.84,396.35,2693.0,387.6433,387.6433,386.7542,387.2525,2693.0
2023-07-27 10:45:00,396.4,396.4,395.74,395.99,2917.0,387.3013,387.3013,386.6565,386.9008,2917.0
2023-07-27 10:50:00,395.81,395.81,395.27,395.72,1470.0,386.7249,386.7249,386.1973,386.637,1470.0
2023-07-27 10:55:00,395.73,396.33,395.65,395.82,2880.0,386.6467,387.233,386.5686,386.7347,2880.0
2023-07-27 11:00:00,395.85,395.99,395.63,395.67,5007.0,386.764,386.9008,386.549,386.5881,5007.0
2023-07-27 11:05:00,395.58,395.61,395.14,395.36,1529.0,386.5002,386.5295,386.0703,386.2852,1529.0
2023-07-27 11:10:00,395.44,395.48,394.87,394.96,4171.0,386.3634,386.4025,385.8065,385.8944,4171.0
2023-07-27 11:15:00,395.02,395.41,394.94,395.41,1902.0,385.953,386.3341,385.8749,386.3341,1902.0
2023-07-27 11:20:00,395.56,396.12,395.45,395.75,4515.0,386.4806,387.0278,386.3732,386.6663,4515.0
2023-07-27 11:25:00,395.89,396.29,395.89,396.15,1771.0,386.8031,387.1939,386.8031,387.0571,1771.0
2023-07-27 11:30:00,396.63,396.67,396.19,396.19,1552.0,387.5261,387.5652,387.0962,387.0962,1552.0
2023-07-27 11:35:00,396.51,396.52,396.3,396.3,304.0,387.4088,387.4186,387.2036,387.2036,304.0
2023-07-27 11:40:00,396.47,396.64,396.07,396.07,1630.0,387.3697,387.5358,386.9789,386.9789,1630.0
2023-07-27 11:45:00,396.24,396.24,395.72,395.83,1230.0,387.145,387.145,386.637,386.7444,1230.0
2023-07-27 11:50:00,395.79,396.0,395.59,395.96,1842.0,386.7053,386.9105,386.5099,386.8714,1842.0
2023-07-27 11:55:00,396.38,396.62,396.2,396.62,1722.0,387.2818,387.5163,387.1059,387.5163,1722.0
2023-07-27 12:00:00,396.74,397.08,396.55,397.08,1470.0,387.6335,387.9657,387.4479,387.9657,1470.0
2023-07-27 12:05:00,397.14,397.44,397.07,397.44,1943.0,388.0244,388.3175,387.956,388.3175,1943.0
2023-07-27 12:10:00,397.73,397.73,397.3,397.37,4822.0,388.6008,388.6008,388.1807,388.2491,4822.0
2023-07-27 12:15:00,397.44,397.58,397.29,397.43,2398.0,388.3175,388.4543,388.1709,388.3077,2398.0
2023-07-27 12:20:00,397.56,398.13,397.52,398.13,900.0,388.4347,388.9916,388.3956,388.9916,900.0
2023-07-27 12:25:00,397.89,397.9,397.83,397.88,600.0,388.7571,388.7669,388.6985,388.7474,600.0
2023-07-27 12:30:00,397.87,398.27,397.8,397.92,2111.0,388.7376,389.1284,388.6692,388.7865,2111.0
2023-07-27 12:35:00,397.76,397.93,397.58,397.93,1706.0,388.6301,388.7962,388.4543,388.7962,1706.0
2023-07-27 12:40:00,397.79,397.8,397.58,397.8,900.0,388.6594,388.6692,388.4543,388.6692,900.0
2023-07-27 12:45:00,397.73,398.38,397.69,398.37,1599.0,388.6008,389.2359,388.5617,389.2261,1599.0
2023-07-27 12:50:00,398.3,398.43,398.07,398.07,800.0,389.1577,389.2848,388.933,388.933,800.0
2023-07-27 12:55:00,398.44,398.5,398.22,398.45,1935.0,389.2945,389.3531,389.0796,389.3043,1935.0
2023-07-27 13:00:00,398.5,399.0,398.5,398.66,2645.0,389.3531,389.8417,389.3531,389.5095,2645.0
2023-07-27 13:05:00,398.69,398.71,398.04,398.54,6354.0,389.5388,389.5583,388.9037,389.3922,6354.0
2023-07-27 13:10:00,398.51,398.85,398.35,398.85,3094.0,389.3629,389.6951,389.2066,389.6951,3094.0
2023-07-27 13:15:00,398.71,398.85,398.1,398.23,5051.0,389.5583,389.6951,388.9623,389.0893,5051.0
2023-07-27 13:20:00,398.13,398.13,397.42,397.77,4582.0,388.9916,388.9916,388.2979,388.6399,4582.0
2023-07-27 13:25:00,397.67,397.72,397.31,397.39,3060.0,388.5422,388.591,388.1905,388.2686,3060.0
2023-07-27 13:30:00,397.35,397.71,397.07,397.4,3807.0,388.2295,388.5813,387.956,388.2784,3807.0
2023-07-27 13:35:00,397.58,397.64,397.14,397.14,4830.0,388.4543,388.5129,388.0244,388.0244,4830.0
2023-07-27 13:40:00,397.2,397.97,397.2,397.81,3548.0,388.083,388.8353,388.083,388.679,3548.0
2023-07-27 13:45:00,397.82,398.05,397.47,397.73,6708.0,388.6888,388.9135,388.3468,388.6008,6708.0
2023-07-27 13:50:00,397.67,397.86,397.57,397.86,1960.0,388.5422,388.7278,388.4445,388.7278,1960.0
2023-07-27 13:55:00,397.85,398.19,397.7,397.94,4954.0,388.7181,389.0503,388.5715,388.806,4954.0
2023-07-27 14:00:00,398.03,398.3,397.67,398.28,2900.0,388.8939,389.1577,388.5422,389.1382,2900.0
2023-07-27 14:05:00,398.45,398.45,398.06,398.31,3906.0,389.3043,389.3043,388.9232,389.1675,3906.0
2023-07-27 14:10:00,398.13,398.13,397.3,397.44,3905.0,388.9916,388.9916,388.1807,388.3175,3905.0
2023-07-27 14:15:00,397.61,397.82,397.49,397.6,5592.0,388.4836,388.6888,388.3663,388.4738,5592.0
2023-07-27 14:20:00,397.6,398.09,397.48,397.52,6206.0,388.4738,388.9526,388.3566,388.3956,6206.0
2023-07-27 14:25:00,397.42,397.43,396.82,397.21,4824.0,388.2979,388.3077,387.7117,388.0928,4824.0
2023-07-27 14:30:00,397.12,397.45,396.78,397.03,2558.0,388.0048,388.3272,387.6726,387.9169,2558.0
2023-07-27 14:35:00,396.92,396.92,396.2,396.43,3107.0,387.8094,387.8094,387.1059,387.3307,3107.0
2023-07-27 14:40:00,396.33,397.03,396.32,396.86,1300.0,387.233,387.9169,387.2232,387.7508,1300.0
2023-07-27 14:45:00,396.93,397.18,396.81,397.01,2404.0,387.8192,388.0634,387.7019,387.8973,2404.0
2023-07-27 14:50:00,397.12,397.56,397.12,397.47,2200.0,388.0048,388.4347,388.0048,388.3468,2200.0
2023-07-27 14:55:00,397.3,397.3,396.62,396.62,2900.0,388.1807,388.1807,387.5163,387.5163,2900.0
2023-07-27 15:00:00,396.56,397.04,396.48,396.49,5136.0,387.4577,387.9267,387.3795,387.3893,5136.0
2023-07-27 15:05:00,396.43,396.43,395.77,396.27,3100.0,387.3307,387.3307,386.6858,387.1743,3100.0
2023-07-27 15:10:00,396.42,396.94,396.26,396.85,4100.0,387.3209,387.829,387.1646,387.741,4100.0
2023-07-27 15:15:00,396.81,397.0,396.64,396.94,3200.0,387.7019,387.8876,387.5358,387.829,3200.0
2023-07-27 15:20:00,396.8,396.8,396.36,396.38,3861.0,387.6922,387.6922,387.2623,387.2818,3861.0
2023-07-27 15:25:00,396.32,396.55,396.14,396.27,4505.0,387.2232,387.4479,387.0473,387.1743,4505.0
2023-07-27 15:30:00,396.36,396.72,396.33,396.61,2759.0,387.2623,387.614,387.233,387.5065,2759.0
2023-07-27 15:35:00,396.52,396.7,396.3,396.5,3451.0,387.4186,387.5945,387.2036,387.3991,3451.0
2023-07-27 15:40:00,396.45,396.53,395.95,396.0,5830.0,387.3502,387.4284,386.8617,386.9105,5830.0
2023-07-27 15:45:00,396.19,396.2,395.63,395.89,6135.0,387.0962,387.1059,386.549,386.8031,6135.0
2023-07-27 15:50:00,396.07,396.42,395.79,396.28,10752.0,386.9789,387.3209,386.7053,387.1841,10752.0
2023-07-27 15:55:00,396.38,397.55,396.28,397.31,28861.0,387.2818,388.425,387.1841,388.1905,28861.0
2023-07-28 09:30:00,400.57,400.57,398.1,398.69,6387.0,391.3756,391.3756,388.9623,389.5388,6387.0
2023-07-28 09:35:00,398.83,399.54,398.65,399.1,1381.0,389.6756,390.3693,389.4997,389.9394,1381.0
2023-07-28 09:40:00,399.28,399.66,398.45,398.46,6035.0,390.1152,390.4865,389.3043,389.3141,6035.0
2023-07-28 09:45:00,398.08,399.43,398.08,398.92,4337.0,388.9428,390.2618,388.9428,389.7635,4337.0
2023-07-28 09:50:00,399.04,399.21,398.41,398.69,1793.0,389.8808,390.0468,389.2652,389.5388,1793.0
2023-07-28 09:55:00,398.18,399.17,398.18,399.17,1430.0,389.0405,390.0078,389.0405,390.0078,1430.0
2023-07-28 10:00:00,398.79,399.04,398.49,398.97,2332.0,389.6365,389.8808,389.3434,389.8124,2332.0
2023-07-28 10:05:00,398.85,399.53,398.74,398.88,1223.0,389.6951,390.3595,389.5876,389.7244,1223.0
2023-07-28 10:10:00,398.63,399.37,398.63,399.37,1183.0,389.4802,390.2032,389.4802,390.2032,1183.0
2023-07-28 10:15:00,399.44,399.7,399.34,399.34,627.0,390.2716,390.5256,390.1739,390.1739,627.0
2023-07-28 10:20:00,399.04,399.3,398.94,398.94,400.0,389.8808,390.1348,389.783,389.783,400.0
2023-07-28 10:25:00,398.98,398.98,397.89,398.38,1899.0,389.8221,389.8221,388.7571,389.2359,1899.0
2023-07-28 10:30:00,398.34,398.56,398.34,398.56,322.0,389.1968,389.4118,389.1968,389.4118,322.0
2023-07-28 10:35:00,398.03,398.23,397.77,397.77,800.0,388.8939,389.0893,388.6399,388.6399,800.0
2023-07-28 10:40:00,397.64,398.25,397.58,397.96,1010.0,388.5129,389.1089,388.4543,388.8255,1010.0
2023-07-28 10:45:00,398.02,398.16,397.86,398.02,1255.0,388.8842,389.0209,388.7278,388.8842,1255.0
2023-07-28 10:50:00,397.92,397.97,397.65,397.65,1107.0,388.7865,388.8353,388.5227,388.5227,1107.0
2023-07-28 10:55:00,397.53,397.74,397.0,397.74,1647.0,388.4054,388.6106,387.8876,388.6106,1647.0
2023-07-28 11:00:00,397.67,397.67,396.88,397.23,1712.0,388.5422,388.5422,387.7703,388.1123,1712.0
2023-07-28 11:05:00,397.0,397.16,396.96,396.96,1355.0,387.8876,388.0439,387.8485,387.8485,1355.0
2023-07-28 11:10:00,396.75,397.17,396.75,397.17,400.0,387.6433,388.0537,387.6433,388.0537,400.0
2023-07-28 11:15:00,397.19,397.38,396.91,397.38,1138.0,388.0732,388.2589,387.7996,388.2589,1138.0
2023-07-28 11:20:00,397.74,398.07,397.56,397.78,2653.0,388.6106,388.933,388.4347,388.6497,2653.0
2023-07-28 11:25:00,398.06,398.26,397.99,398.0,6200.0,388.9232,389.1187,388.8549,388.8646,6200.0
2023-07-28 11:30:00,397.98,398.16,397.97,397.99,570.0,388.8451,389.0209,388.8353,388.8549,570.0
2023-07-28 11:35:00,398.25,398.25,398.25,398.25,100.0,389.1089,389.1089,389.1089,389.1089,100.0
2023-07-28 11:40:00,397.91,398.21,397.78,397.9,1100.0,388.7767,389.0698,388.6497,388.7669,1100.0
2023-07-28 11:45:00,397.78,398.03,397.74,397.95,954.0,388.6497,388.8939,388.6106,388.8158,954.0
2023-07-28 11:50:00,398.0,398.18,397.75,398.18,800.0,388.8646,389.0405,388.6204,389.0405,800.0
2023-07-28 11:55:00,397.79,398.41,397.58,398.41,1969.0,388.6594,389.2652,388.4543,389.2652,1969.0
2023-07-28 12:00:00,398.21,398.3,397.2,397.21,1618.0,389.0698,389.1577,388.083,388.0928,1618.0
2023-07-28 12:05:00,397.74,397.85,397.69,397.84,763.0,388.6106,388.7181,388.5617,388.7083,763.0
2023-07-28 12:10:00,397.95,397.96,397.82,397.84,535.0,388.8158,388.8255,388.6888,388.7083,535.0
2023-07-28 12:15:00,398.27,398.27,397.8,397.8,1801.0,389.1284,389.1284,388.6692,388.6692,1801.0
2023-07-28 12:20:00,397.68,397.68,397.37,397.37,725.0,388.552,388.552,388.2491,388.2491,725.0
2023-07-28 12:25:00,397.48,397.48,397.33,397.43,653.0,388.3566,388.3566,388.21,388.3077,653.0
2023-07-28 12:30:00,397.42,397.42,397.06,397.1,1927.0,388.2979,388.2979,387.9462,387.9853,1927.0
2023-07-28 12:35:00,397.21,397.51,397.12,397.12,1051.0,388.0928,388.3859,388.0048,388.0048,1051.0
2023-07-28 12:40:00,396.97,397.32,396.96,397.28,1007.0,387.8583,388.2002,387.8485,388.1611,1007.0
2023-07-28 12:45:00,397.33,397.76,397.32,397.76,500.0,388.21,388.6301,388.2002,388.6301,500.0
2023-07-28 12:50:00,397.75,398.0,397.62,397.87,1500.0,388.6204,388.8646,388.4933,388.7376,1500.0
2023-07-28 12:55:00,397.99,398.24,397.85,397.95,1001.0,388.8549,389.0991,388.7181,388.8158,1001.0
2023-07-28 13:00:00,397.77,397.92,397.68,397.91,1488.0,388.6399,388.7865,388.552,388.7767,1488.0
2023-07-28 13:05:00,397.78,397.78,397.48,397.48,501.0,388.6497,388.6497,388.3566,388.3566,501.0
2023-07-28 13:10:00,397.33,397.56,397.29,397.56,1192.0,388.21,388.4347,388.1709,388.4347,1192.0
2023-07-28 13:15:00,397.73,397.78,397.53,397.53,1380.0,388.6008,388.6497,388.4054,388.4054,1380.0
2023-07-28 13:20:00,397.51,397.62,397.3,397.62,1000.0,388.3859,388.4933,388.1807,388.4933,1000.0
2023-07-28 13:25:00,397.43,397.49,397.29,397.43,1300.0,388.3077,388.3663,388.1709,388.3077,1300.0
2023-07-28 13:30:00,397.4,397.56,397.3,397.31,900.0,388.2784,388.4347,388.1807,388.1905,900.0
2023-07-28 13:35:00,397.06,397.07,396.8,397.0,900.0,387.9462,387.956,387.6922,387.8876,900.0
2023-07-28 13:40:00,396.92,396.92,396.04,396.1,1780.0,387.8094,387.8094,386.9496,387.0082,1780.0
2023-07-28 13:45:00,396.12,396.3,396.12,396.3,500.0,387.0278,387.2036,387.0278,387.2036,500.0
2023-07-28 13:50:00,396.19,396.82,396.19,396.71,2106.0,387.0962,387.7117,387.0962,387.6042,2106.0
2023-07-28 13:55:00,396.87,397.38,396.87,397.38,1119.0,387.7606,388.2589,387.7606,388.2589,1119.0
2023-07-28 14:00:00,397.5,397.77,397.5,397.77,2400.0,388.3761,388.6399,388.3761,388.6399,2400.0
2023-07-28 14:05:00,397.78,398.04,397.7,397.85,3648.0,388.6497,388.9037,388.5715,388.7181,3648.0
2023-07-28 14:10:00,398.05,398.05,397.77,397.95,2300.0,388.9135,388.9135,388.6399,388.8158,2300.0
2023-07-28 14:15:00,397.96,398.33,397.95,398.19,1656.0,388.8255,389.187,388.8158,389.0503,1656.0
2023-07-28 14:20:00,398.13,398.54,398.12,398.54,1500.0,388.9916,389.3922,388.9819,389.3922,1500.0
2023-07-28 14:25:00,398.51,398.69,398.47,398.47,1906.0,389.3629,389.5388,389.3238,389.3238,1906.0
2023-07-28 14:30:00,398.63,398.79,398.53,398.79,5057.0,389.4802,389.6365,389.3825,389.6365,5057.0
2023-07-28 14:35:00,398.58,398.69,398.03,398.16,2187.0,389.4313,389.5388,388.8939,389.0209,2187.0
2023-07-28 14:40:00,398.21,398.44,397.99,398.43,2810.0,389.0698,389.2945,388.8549,389.2848,2810.0
2023-07-28 14:45:00,398.55,398.84,398.43,398.78,1700.0,389.402,389.6853,389.2848,389.6267,1700.0
2023-07-28 14:50:00,398.66,399.07,398.63,399.0,1199.0,389.5095,389.9101,389.4802,389.8417,1199.0
2023-07-28 14:55:00,399.02,399.02,398.59,398.83,3703.0,389.8612,389.8612,389.4411,389.6756,3703.0
2023-07-28 15:00:00,398.62,398.8,398.39,398.8,2104.0,389.4704,389.6463,389.2457,389.6463,2104.0
2023-07-28 15:05:00,398.71,398.94,398.59,398.64,1790.0,389.5583,389.783,389.4411,389.4899,1790.0
2023-07-28 15:10:00,398.84,399.25,398.84,399.04,1912.0,389.6853,390.0859,389.6853,389.8808,1912.0
2023-07-28 15:15:00,399.14,399.55,399.12,399.42,2600.0,389.9785,390.379,389.9589,390.252,2600.0
2023-07-28 15:20:00,399.28,399.3,398.79,398.88,3000.0,390.1152,390.1348,389.6365,389.7244,3000.0
2023-07-28 15:25:00,398.85,399.29,398.8,398.81,4006.0,389.6951,390.125,389.6463,389.656,4006.0
2023-07-28 15:30:00,398.74,399.02,398.74,399.02,2314.0,389.5876,389.8612,389.5876,389.8612,2314.0
2023-07-28 15:35:00,398.96,399.22,398.91,399.17,3008.0,389.8026,390.0566,389.7537,390.0078,3008.0
2023-07-28 15:40:00,399.15,399.76,399.12,399.74,6069.0,389.9882,390.5842,389.9589,390.5647,6069.0
2023-07-28 15:45:00,399.78,399.86,399.47,399.86,5811.0,390.6038,390.6819,390.3009,390.6819,5811.0
2023-07-28 15:50:00,399.85,400.5,399.85,400.12,7628.0,390.6722,391.3072,390.6722,390.936,7628.0
2023-07-28 15:55:00,400.04,400.33,399.45,399.59,25395.0,390.8578,391.1411,390.2813,390.4181,25395.0
2023-07-31 09:30:00,401.47,401.95,400.83,401.95,6076.0,392.255,392.724,391.6297,392.724,6076.0
2023-07-31 09:35:00,401.15,401.15,399.77,399.94,1409.0,391.9423,391.9423,390.594,390.7601,1409.0
2023-07-31 09:40:00,400.39,401.61,400.39,401.55,900.0,391.1998,392.3918,391.1998,392.3331,900.0
2023-07-31 09:45:00,401.46,402.16,401.46,402.12,18575.0,392.2452,392.9291,392.2452,392.8901,18575.0
2023-07-31 09:50:00,402.36,402.85,401.92,402.42,20146.0,393.1245,393.6033,392.6946,393.1832,20146.0
2023-07-31 09:55:00,402.1,402.19,400.7,401.66,8392.0,392.8705,392.9584,391.5026,392.4406,8392.0
2023-07-31 10:00:00,401.64,402.16,400.74,402.16,8355.0,392.4211,392.9291,391.5417,392.9291,8355.0
2023-07-31 10:05:00,402.56,402.8,401.93,402.8,2926.0,393.32,393.5544,392.7044,393.5544,2926.0
2023-07-31 10:10:00,402.5,402.93,402.28,402.77,9955.0,393.2613,393.6815,393.0464,393.5251,9955.0
2023-07-31 10:15:00,403.62,404.0,403.62,403.9,2312.0,394.3556,394.7269,394.3556,394.6292,2312.0
2023-07-31 10:20:00,403.36,404.31,403.36,404.28,3493.0,394.1016,395.0298,394.1016,395.0005,3493.0
2023-07-31 10:25:00,404.35,404.97,404.24,404.83,14360.0,395.0689,395.6746,394.9614,395.5379,14360.0
2023-07-31 10:30:00,404.86,405.73,404.81,405.73,14087.0,395.5672,396.4172,395.5183,396.4172,14087.0
2023-07-31 10:35:00,405.84,406.1,405.6,405.98,2696.0,396.5247,396.7787,396.2902,396.6615,2696.0
2023-07-31 10:40:00,405.99,406.05,405.4,405.68,10685.0,396.6712,396.7298,396.0948,396.3683,10685.0
2023-07-31 10:45:00,405.59,405.59,405.16,405.38,1888.0,396.2804,396.2804,395.8603,396.0752,1888.0
2023-07-31 10:50:00,405.38,405.69,405.1,405.12,3300.0,396.0752,396.3781,395.8017,395.8212,3300.0
2023-07-31 10:55:00,405.16,405.38,404.96,405.37,2793.0,395.8603,396.0752,395.6649,396.0655,2793.0
2023-07-31 11:00:00,405.55,405.82,405.26,405.45,3074.0,396.2413,396.5051,395.958,396.1436,3074.0
2023-07-31 11:05:00,405.36,405.73,405.35,405.73,1920.0,396.0557,396.4172,396.0459,396.4172,1920.0
2023-07-31 11:10:00,405.83,406.57,405.8,406.57,14324.0,396.5149,397.2379,396.4856,397.2379,14324.0
2023-07-31 11:15:00,406.71,407.13,406.63,407.06,2300.0,397.3747,397.7851,397.2965,397.7167,2300.0
2023-07-31 11:20:00,407.06,407.07,406.36,406.62,2000.0,397.7167,397.7264,397.0327,397.2868,2000.0
2023-07-31 11:25:00,406.78,407.24,406.33,406.33,15042.0,397.4431,397.8925,397.0034,397.0034,15042.0
2023-07-31 11:30:00,406.49,406.49,405.82,406.0,2860.0,397.1597,397.1597,396.5051,396.681,2860.0
2023-07-31 11:35:00,405.79,405.93,405.61,405.93,1200.0,396.4758,396.6126,396.2999,396.6126,1200.0
2023-07-31 11:40:00,405.91,406.39,405.89,406.33,2760.0,396.5931,397.062,396.5735,397.0034,2760.0
2023-07-31 11:45:00,406.13,406.56,406.13,406.24,1426.0,396.808,397.2281,396.808,396.9155,1426.0
2023-07-31 11:50:00,406.01,406.19,405.77,406.0,6489.0,396.6908,396.8666,396.4563,396.681,6489.0
2023-07-31 11:55:00,406.14,406.21,406.0,406.21,1053.0,396.8178,396.8862,396.681,396.8862,1053.0
2023-07-31 12:00:00,406.23,406.46,406.05,406.06,1564.0,396.9057,397.1304,396.7298,396.7396,1564.0
2023-07-31 12:05:00,406.22,406.41,406.07,406.17,816.0,396.8959,397.0816,396.7494,396.8471,816.0
2023-07-31 12:10:00,406.35,406.84,406.34,406.84,1310.0,397.023,397.5017,397.0132,397.5017,1310.0
2023-07-31 12:15:00,406.84,407.18,406.79,406.83,2950.0,397.5017,397.8339,397.4529,397.4919,2950.0
2023-07-31 12:20:00,406.92,407.29,406.77,407.29,1242.0,397.5799,397.9414,397.4333,397.9414,1242.0
2023-07-31 12:25:00,407.29,407.52,407.17,407.36,1800.0,397.9414,398.1661,397.8241,398.0098,1800.0
2023-07-31 12:30:00,407.33,407.38,406.78,406.79,2301.0,397.9805,398.0293,397.4431,397.4529,2301.0
2023-07-31 12:35:00,406.73,407.16,406.72,406.91,3006.0,397.3942,397.8144,397.3845,397.5701,3006.0
2023-07-31 12:40:00,406.54,406.71,406.11,406.68,1947.0,397.2086,397.3747,396.7885,397.3454,1947.0
2023-07-31 12:45:00,406.53,406.56,406.07,406.42,1649.0,397.1988,397.2281,396.7494,397.0914,1649.0
2023-07-31 12:50:00,406.74,406.98,406.66,406.69,1000.0,397.404,397.6385,397.3258,397.3552,1000.0
2023-07-31 12:55:00,406.8,407.33,406.62,407.33,1754.0,397.4626,397.9805,397.2868,397.9805,1754.0
2023-07-31 13:00:00,407.3,407.54,406.93,407.54,3389.0,397.9512,398.1856,397.5897,398.1856,3389.0
2023-07-31 13:05:00,407.06,407.84,407.05,407.84,2401.0,397.7167,398.4788,397.7069,398.4788,2401.0
2023-07-31 13:10:00,407.87,408.0,407.33,407.46,2047.0,398.5081,398.6351,397.9805,398.1075,2047.0
2023-07-31 13:15:00,407.21,407.24,406.75,407.11,2645.0,397.8632,397.8925,397.4138,397.7655,2645.0
2023-07-31 13:20:00,406.99,407.81,406.99,407.66,5350.0,397.6483,398.4495,397.6483,398.3029,5350.0
2023-07-31 13:25:00,407.67,408.4,407.51,408.4,5331.0,398.3127,399.0259,398.1563,399.0259,5331.0
2023-07-31 13:30:00,408.25,408.36,407.74,407.94,12596.0,398.8794,398.9868,398.3811,398.5765,12596.0
2023-07-31 13:35:00,407.83,407.83,407.36,407.37,2112.0,398.469,398.469,398.0098,398.0196,2112.0
2023-07-31 13:40:00,407.56,407.57,407.22,407.36,1992.0,398.2052,398.215,397.873,398.0098,1992.0
2023-07-31 13:45:00,407.16,407.52,407.0,407.36,1519.0,397.8144,398.1661,397.658,398.0098,1519.0
2023-07-31 13:50:00,407.51,407.51,406.76,406.76,2200.0,398.1563,398.1563,397.4236,397.4236,2200.0
2023-07-31 13:55:00,406.82,407.31,406.81,407.28,1302.0,397.4822,397.9609,397.4724,397.9316,1302.0
2023-07-31 14:00:00,407.28,407.43,406.81,407.28,2659.0,397.9316,398.0782,397.4724,397.9316,2659.0
2023-07-31 14:05:00,407.47,407.7,407.38,407.46,2317.0,398.1173,398.342,398.0293,398.1075,2317.0
2023-07-31 14:10:00,407.48,407.65,406.75,406.82,1310.0,398.127,398.2931,397.4138,397.4822,1310.0
2023-07-31 14:15:00,406.66,406.84,406.42,406.43,1565.0,397.3258,397.5017,397.0914,397.1011,1565.0
2023-07-31 14:20:00,406.2,406.5,406.1,406.5,2537.0,396.8764,397.1695,396.7787,397.1695,2537.0
2023-07-31 14:25:00,406.28,406.83,406.27,406.73,1939.0,396.9546,397.4919,396.9448,397.3942,1939.0
2023-07-31 14:30:00,406.87,406.87,406.45,406.45,4556.0,397.531,397.531,397.1207,397.1207,4556.0
2023-07-31 14:35:00,406.56,407.06,406.56,407.06,2084.0,397.2281,397.7167,397.2281,397.7167,2084.0
2023-07-31 14:40:00,406.95,407.33,406.9,407.26,1600.0,397.6092,397.9805,397.5603,397.9121,1600.0
2023-07-31 14:45:00,407.44,407.58,407.18,407.28,7994.0,398.0879,398.2247,397.8339,397.9316,7994.0
2023-07-31 14:50:00,407.42,407.69,407.29,407.54,3698.0,398.0684,398.3322,397.9414,398.1856,3698.0
2023-07-31 14:55:00,407.51,407.92,407.51,407.86,2203.0,398.1563,398.5569,398.1563,398.4983,2203.0
2023-07-31 15:00:00,407.87,407.94,407.48,407.67,2945.0,398.5081,398.5765,398.127,398.3127,2945.0
2023-07-31 15:05:00,407.67,407.67,407.08,407.21,2686.0,398.3127,398.3127,397.7362,397.8632,2686.0
2023-07-31 15:10:00,407.1,407.37,407.1,407.28,1026.0,397.7557,398.0196,397.7557,397.9316,1026.0
2023-07-31 15:15:00,407.27,407.5,407.14,407.46,9651.0,397.9218,398.1466,397.7948,398.1075,9651.0
2023-07-31 15:20:00,407.46,407.65,407.15,407.22,8170.0,398.1075,398.2931,397.8046,397.873,8170.0
2023-07-31 15:25:00,407.19,407.69,407.15,407.55,3884.0,397.8437,398.3322,397.8046,398.1954,3884.0
2023-07-31 15:30:00,407.69,407.79,406.97,407.0,5360.0,398.3322,398.4299,397.6287,397.658,5360.0
2023-07-31 15:35:00,407.01,407.55,406.87,407.19,7979.0,397.6678,398.1954,397.531,397.8437,7979.0
2023-07-31 15:40:00,407.21,407.71,407.2,407.71,4334.0,397.8632,398.3517,397.8535,398.3517,4334.0
2023-07-31 15:45:00,407.71,408.24,407.6,407.86,18608.0,398.3517,398.8696,398.2443,398.4983,18608.0
2023-07-31 15:50:00,407.71,409.0,407.55,408.76,25380.0,398.3517,399.6121,398.1954,399.3776,25380.0
2023-07-31 15:55:00,408.82,410.15,408.82,410.12,41852.0,399.4363,400.7357,399.4363,400.7064,41852.0
2023-08-01 09:30:00,406.76,408.49,406.09,408.49,10260.0,397.4236,399.1138,396.7689,399.1138,10260.0
2023-08-01 09:35:00,408.7,410.16,408.54,410.16,3786.0,399.319,400.7455,399.1627,400.7455,3786.0
2023-08-01 09:40:00,410.43,412.08,410.12,412.08,11215.0,401.0093,402.6214,400.7064,402.6214,11215.0
2023-08-01 09:45:00,412.29,412.37,411.44,412.18,6470.0,402.8266,402.9048,401.9961,402.7191,6470.0
2023-08-01 09:50:00,412.68,412.68,411.59,411.98,4034.0,403.2077,403.2077,402.1427,402.5237,4034.0
2023-08-01 09:55:00,412.37,414.97,412.2,414.97,12359.0,402.9048,405.4451,402.7387,405.4451,12359.0
2023-08-01 10:00:00,414.74,419.25,414.4,416.86,54384.0,405.2204,409.6269,404.8882,407.2917,54384.0
2023-08-01 10:05:00,417.1,417.37,413.49,413.55,15750.0,407.5262,407.79,403.9991,404.0577,15750.0
2023-08-01 10:10:00,413.65,413.65,412.07,412.08,20431.0,404.1554,404.1554,402.6117,402.6214,20431.0
2023-08-01 10:15:00,412.08,412.08,410.87,411.43,11458.0,402.6214,402.6214,401.4392,401.9864,11458.0
2023-08-01 10:20:00,411.08,411.27,409.81,410.16,4166.0,401.6444,401.83,400.4035,400.7455,4166.0
2023-08-01 10:25:00,410.53,410.53,409.71,409.97,2878.0,401.107,401.107,400.3058,400.5599,2878.0
2023-08-01 10:30:00,409.65,410.15,409.12,409.67,3287.0,400.2472,400.7357,399.7294,400.2668,3287.0
2023-08-01 10:35:00,409.59,410.2,409.03,410.0,4240.0,400.1886,400.7846,399.6414,400.5892,4240.0
2023-08-01 10:40:00,410.05,410.1,409.34,409.75,7795.0,400.638,400.6869,399.9443,400.3449,7795.0
2023-08-01 10:45:00,410.06,410.19,409.77,409.94,4726.0,400.6478,400.7748,400.3645,400.5306,4726.0
2023-08-01 10:50:00,409.86,410.67,409.76,410.44,2996.0,400.4524,401.2438,400.3547,401.0191,2996.0
2023-08-01 10:55:00,410.37,410.38,408.76,409.22,19422.0,400.9507,400.9605,399.3776,399.8271,19422.0
2023-08-01 11:00:00,409.13,409.4,406.9,407.05,19836.0,399.7392,400.003,397.5603,397.7069,19836.0
2023-08-01 11:05:00,407.08,408.3,407.08,408.3,4373.0,397.7362,398.9282,397.7362,398.9282,4373.0
2023-08-01 11:10:00,408.4,408.97,408.26,408.4,8631.0,399.0259,399.5828,398.8891,399.0259,8631.0
2023-08-01 11:15:00,408.3,408.59,407.88,408.59,3147.0,398.9282,399.2115,398.5178,399.2115,3147.0
2023-08-01 11:20:00,408.6,409.03,408.53,408.92,3047.0,399.2213,399.6414,399.1529,399.534,3047.0
2023-08-01 11:25:00,408.8,409.27,408.74,409.1,3472.0,399.4167,399.8759,399.3581,399.7098,3472.0
2023-08-01 11:30:00,409.02,409.43,408.93,409.43,1300.0,399.6317,400.0323,399.5437,400.0323,1300.0
2023-08-01 11:35:00,409.35,410.3,409.0,410.3,3431.0,399.9541,400.8823,399.6121,400.8823,3431.0
2023-08-01 11:40:00,410.3,410.71,409.97,410.13,6643.0,400.8823,401.2829,400.5599,400.7162,6643.0
2023-08-01 11:45:00,409.99,410.63,409.74,410.49,5170.0,400.5794,401.2047,400.3352,401.0679,5170.0
2023-08-01 11:50:00,410.32,410.55,410.06,410.06,1516.0,400.9018,401.1266,400.6478,400.6478,1516.0
2023-08-01 11:55:00,410.06,410.44,409.94,410.0,9612.0,400.6478,401.0191,400.5306,400.5892,9612.0
2023-08-01 12:00:00,409.98,410.47,409.93,410.05,3612.0,400.5696,401.0484,400.5208,400.638,3612.0
2023-08-01 12:05:00,410.16,410.52,410.14,410.42,700.0,400.7455,401.0972,400.726,400.9995,700.0
2023-08-01 12:10:00,410.49,411.14,410.14,411.04,17044.0,401.0679,401.703,400.726,401.6053,17044.0
2023-08-01 12:15:00,410.91,411.64,410.91,411.59,2924.0,401.4783,402.1915,401.4783,402.1427,2924.0
2023-08-01 12:20:00,411.4,411.58,411.12,411.53,5146.0,401.957,402.1329,401.6835,402.0841,5146.0
2023-08-01 12:25:00,411.54,412.1,411.35,412.1,2000.0,402.0938,402.641,401.9082,402.641,2000.0
2023-08-01 12:30:00,412.13,412.13,411.77,411.94,3114.0,402.6703,402.6703,402.3186,402.4847,3114.0
2023-08-01 12:35:00,412.06,412.57,412.06,412.19,4215.0,402.6019,403.1002,402.6019,402.7289,4215.0
2023-08-01 12:40:00,412.32,412.34,411.82,411.89,5226.0,402.8559,402.8755,402.3674,402.4358,5226.0
2023-08-01 12:45:00,411.76,412.35,411.76,411.9,4967.0,402.3088,402.8852,402.3088,402.4456,4967.0
2023-08-01 12:50:00,411.89,412.39,411.54,412.25,2828.0,402.4358,402.9243,402.0938,402.7875,2828.0
2023-08-01 12:55:00,412.25,412.57,411.97,412.13,2879.0,402.7875,403.1002,402.514,402.6703,2879.0
2023-08-01 13:00:00,412.0,412.0,411.29,411.39,600.0,402.5433,402.5433,401.8496,401.9473,600.0
2023-08-01 13:05:00,411.24,411.3,411.06,411.08,1115.0,401.8007,401.8593,401.6249,401.6444,1115.0
2023-08-01 13:10:00,411.07,411.68,411.07,411.53,1659.0,401.6346,402.2306,401.6346,402.0841,1659.0
2023-08-01 13:15:00,411.74,411.81,411.35,411.35,1174.0,402.2892,402.3576,401.9082,401.9082,1174.0
2023-08-01 13:20:00,411.47,411.91,411.41,411.91,1723.0,402.0254,402.4553,401.9668,402.4553,1723.0
2023-08-01 13:25:00,411.88,412.48,411.83,412.41,2343.0,402.426,403.0123,402.3772,402.9439,2343.0
2023-08-01 13:30:00,412.44,412.44,411.89,412.14,1549.0,402.9732,402.9732,402.4358,402.6801,1549.0
2023-08-01 13:35:00,412.23,412.52,412.02,412.06,5043.0,402.768,403.0513,402.5628,402.6019,5043.0
2023-08-01 13:40:00,411.94,412.12,411.93,411.93,2400.0,402.4847,402.6605,402.4749,402.4749,2400.0
2023-08-01 13:45:00,411.86,411.86,410.44,410.55,5995.0,402.4065,402.4065,401.0191,401.1266,5995.0
2023-08-01 13:50:00,410.5,410.91,410.32,410.39,5367.0,401.0777,401.4783,400.9018,400.9702,5367.0
2023-08-01 13:55:00,410.28,410.91,410.13,410.91,4107.0,400.8628,401.4783,400.7162,401.4783,4107.0
2023-08-01 14:00:00,411.08,412.11,411.08,412.11,2512.0,401.6444,402.6508,401.6444,402.6508,2512.0
2023-08-01 14:05:00,412.19,412.44,412.01,412.44,925.0,402.7289,402.9732,402.553,402.9732,925.0
2023-08-01 14:10:00,412.58,412.59,411.9,411.99,6884.0,403.11,403.1197,402.4456,402.5335,6884.0
2023-08-01 14:15:00,412.0,412.65,411.99,412.65,1580.0,402.5433,403.1784,402.5335,403.1784,1580.0
2023-08-01 14:20:00,412.67,412.67,412.4,412.59,3626.0,403.1979,403.1979,402.9341,403.1197,3626.0
2023-08-01 14:25:00,412.5,412.63,411.82,412.49,4401.0,403.0318,403.1588,402.3674,403.022,4401.0
2023-08-01 14:30:00,412.29,412.3,411.56,412.13,2203.0,402.8266,402.8364,402.1134,402.6703,2203.0
2023-08-01 14:35:00,412.26,412.37,412.18,412.18,300.0,402.7973,402.9048,402.7191,402.7191,300.0
2023-08-01 14:40:00,412.11,412.2,412.04,412.17,1820.0,402.6508,402.7387,402.5824,402.7094,1820.0
2023-08-01 14:45:00,412.11,412.34,412.1,412.3,1700.0,402.6508,402.8755,402.641,402.8364,1700.0
2023-08-01 14:50:00,412.26,412.49,411.94,412.17,6894.0,402.7973,403.022,402.4847,402.7094,6894.0
2023-08-01 14:55:00,412.24,412.36,411.97,412.24,3875.0,402.7778,402.895,402.514,402.7778,3875.0
2023-08-01 15:00:00,412.25,412.25,412.03,412.24,2321.0,402.7875,402.7875,402.5726,402.7778,2321.0
2023-08-01 15:05:00,412.33,412.83,412.05,412.83,4407.0,402.8657,403.3542,402.5921,403.3542,4407.0
2023-08-01 15:10:00,412.86,413.15,412.61,412.76,3016.0,403.3835,403.6669,403.1393,403.2858,3016.0
2023-08-01 15:15:00,412.77,412.79,412.62,412.65,2308.0,403.2956,403.3151,403.149,403.1784,2308.0
2023-08-01 15:20:00,412.69,413.25,412.68,413.17,5223.0,403.2174,403.7646,403.2077,403.6864,5223.0
2023-08-01 15:25:00,413.23,413.23,412.83,412.84,5248.0,403.745,403.745,403.3542,403.364,5248.0
2023-08-01 15:30:00,412.73,414.1,412.73,413.69,11409.0,403.2565,404.5951,403.2565,404.1945,11409.0
2023-08-01 15:35:00,413.57,413.59,413.15,413.51,9841.0,404.0772,404.0968,403.6669,404.0186,9841.0
2023-08-01 15:40:00,413.41,413.68,413.23,413.61,11070.0,403.9209,404.1847,403.745,404.1163,11070.0
2023-08-01 15:45:00,413.62,414.28,413.62,413.98,17065.0,404.1261,404.7709,404.1261,404.4778,17065.0
2023-08-01 15:50:00,413.92,414.58,413.84,414.49,15237.0,404.4192,405.0641,404.341,404.9761,15237.0
2023-08-01 15:55:00,414.48,414.56,413.61,414.23,49579.0,404.9664,405.0445,404.1163,404.7221,49579.0
2023-08-02 09:30:00,410.81,410.97,407.43,407.78,12219.0,401.3806,401.5369,398.0782,398.4201,12219.0
2023-08-02 09:35:00,407.05,411.59,406.57,411.22,11277.0,397.7069,402.1427,397.2379,401.7812,11277.0
2023-08-02 09:40:00,411.75,412.26,409.9,412.17,5052.0,402.299,402.7973,400.4915,402.7094,5052.0
2023-08-02 09:45:00,412.3,414.95,411.64,414.94,11539.0,402.8364,405.4256,402.1915,405.4158,11539.0
2023-08-02 09:50:00,414.93,415.15,414.09,414.62,7793.0,405.406,405.621,404.5853,405.1031,7793.0
2023-08-02 09:55:00,414.14,416.1,414.13,415.54,11632.0,404.6342,406.5492,404.6244,406.002,11632.0
2023-08-02 10:00:00,415.84,417.47,415.59,417.47,10569.0,406.2951,407.8877,406.0509,407.8877,10569.0
2023-08-02 10:05:00,417.01,417.2,414.06,414.13,12283.0,407.4383,407.6239,404.556,404.6244,12283.0
2023-08-02 10:10:00,414.34,414.84,413.79,414.06,8000.0,404.8296,405.3181,404.2922,404.556,8000.0
2023-08-02 10:15:00,413.86,413.86,412.59,413.14,14720.0,404.3606,404.3606,403.1197,403.6571,14720.0
2023-08-02 10:20:00,413.71,413.81,412.86,412.86,7467.0,404.214,404.3117,403.3835,403.3835,7467.0
2023-08-02 10:25:00,412.76,413.34,412.48,413.0,14099.0,403.2858,403.8525,403.0123,403.5203,14099.0
2023-08-02 10:30:00,413.06,413.14,412.41,412.57,4930.0,403.5789,403.6571,402.9439,403.1002,4930.0
2023-08-02 10:35:00,412.39,412.56,412.22,412.46,12026.0,402.9243,403.0904,402.7582,402.9927,12026.0
2023-08-02 10:40:00,412.45,412.92,412.0,412.38,10780.0,402.9829,403.4422,402.5433,402.9146,10780.0
2023-08-02 10:45:00,412.31,412.32,411.2,411.2,9531.0,402.8462,402.8559,401.7616,401.7616,9531.0
2023-08-02 10:50:00,411.09,411.34,410.82,410.82,11814.0,401.6542,401.8984,401.3904,401.3904,11814.0
2023-08-02 10:55:00,410.57,410.57,410.0,410.06,6888.0,401.1461,401.1461,400.5892,400.6478,6888.0
2023-08-02 11:00:00,410.15,411.04,409.65,411.0,14541.0,400.7357,401.6053,400.2472,401.5662,14541.0
2023-08-02 11:05:00,410.86,411.31,410.6,411.04,2500.0,401.4294,401.8691,401.1754,401.6053,2500.0
2023-08-02 11:10:00,410.91,411.07,410.38,410.52,2612.0,401.4783,401.6346,400.9605,401.0972,2612.0
2023-08-02 11:15:00,410.41,410.74,409.29,409.34,4852.0,400.9898,401.3122,399.8955,399.9443,4852.0
2023-08-02 11:20:00,409.73,410.44,409.72,410.2,5005.0,400.3254,401.0191,400.3156,400.7846,5005.0
2023-08-02 11:25:00,409.82,410.59,409.33,410.05,6604.0,400.4133,401.1656,399.9346,400.638,6604.0
2023-08-02 11:30:00,409.83,410.26,409.57,409.99,7472.0,400.4231,400.8432,400.1691,400.5794,7472.0
2023-08-02 11:35:00,410.1,410.82,409.98,409.98,4796.0,400.6869,401.3904,400.5696,400.5696,4796.0
2023-08-02 11:40:00,410.19,410.19,409.3,409.52,4430.0,400.7748,400.7748,399.9053,400.1202,4430.0
2023-08-02 11:45:00,409.64,409.97,409.39,409.61,4108.0,400.2374,400.5599,399.9932,400.2081,4108.0
2023-08-02 11:50:00,409.61,409.69,409.13,409.41,4284.0,400.2081,400.2863,399.7392,400.0127,4284.0
2023-08-02 11:55:00,409.21,409.79,408.34,408.46,13419.0,399.8173,400.384,398.9673,399.0845,13419.0
2023-08-02 12:00:00,408.27,409.0,407.95,408.89,14209.0,398.8989,399.6121,398.5862,399.5047,14209.0
2023-08-02 12:05:00,409.2,409.36,408.02,408.02,3021.0,399.8075,399.9639,398.6546,398.6546,3021.0
2023-08-02 12:10:00,408.14,408.81,407.89,408.63,6737.0,398.7719,399.4265,398.5276,399.2506,6737.0
2023-08-02 12:15:00,408.74,409.08,408.5,408.56,5509.0,399.3581,399.6903,399.1236,399.1822,5509.0
2023-08-02 12:20:00,408.68,409.22,408.5,408.82,6904.0,399.2995,399.8271,399.1236,399.4363,6904.0
2023-08-02 12:25:00,409.01,409.99,408.87,409.61,6187.0,399.6219,400.5794,399.4851,400.2081,6187.0
2023-08-02 12:30:00,409.51,409.7,408.87,409.4,11170.0,400.1104,400.2961,399.4851,400.003,11170.0
2023-08-02 12:35:00,409.22,409.91,408.91,409.89,3530.0,399.8271,400.5012,399.5242,400.4817,3530.0
2023-08-02 12:40:00,409.7,409.7,408.92,409.18,3956.0,400.2961,400.2961,399.534,399.788,3956.0
2023-08-02 12:45:00,409.35,409.47,409.01,409.16,3434.0,399.9541,400.0713,399.6219,399.7685,3434.0
2023-08-02 12:50:00,409.03,409.24,408.79,408.91,3600.0,399.6414,399.8466,399.407,399.5242,3600.0
2023-08-02 12:55:00,408.76,409.13,408.57,409.13,4740.0,399.3776,399.7392,399.192,399.7392,4740.0
2023-08-02 13:00:00,409.17,409.57,409.07,409.39,4233.0,399.7782,400.1691,399.6805,399.9932,4233.0
2023-08-02 13:05:00,409.38,409.61,409.06,409.61,3495.0,399.9834,400.2081,399.6708,400.2081,3495.0
2023-08-02 13:10:00,409.63,409.81,409.26,409.56,12532.0,400.2277,400.4035,399.8662,400.1593,12532.0
2023-08-02 13:15:00,409.5,410.11,409.27,410.11,4699.0,400.1007,400.6967,399.8759,400.6967,4699.0
2023-08-02 13:20:00,410.15,410.15,409.7,409.79,2606.0,400.7357,400.7357,400.2961,400.384,2606.0
2023-08-02 13:25:00,409.75,409.91,409.37,409.89,7953.0,400.3449,400.5012,399.9736,400.4817,7953.0
2023-08-02 13:30:00,409.84,410.52,409.84,410.52,10010.0,400.4329,401.0972,400.4329,401.0972,10010.0
2023-08-02 13:35:00,410.64,410.79,409.84,409.85,4370.0,401.2145,401.3611,400.4329,400.4426,4370.0
2023-08-02 13:40:00,409.69,409.96,409.18,409.19,3477.0,400.2863,400.5501,399.788,399.7978,3477.0
2023-08-02 13:45:00,409.23,409.74,409.03,409.03,1881.0,399.8369,400.3352,399.6414,399.6414,1881.0
2023-08-02 13:50:00,409.19,409.58,408.8,409.57,3805.0,399.7978,400.1788,399.4167,400.1691,3805.0
2023-08-02 13:55:00,409.36,409.76,409.27,409.27,4032.0,399.9639,400.3547,399.8759,399.8759,4032.0
2023-08-02 14:00:00,409.22,409.64,409.06,409.3,5420.0,399.8271,400.2374,399.6708,399.9053,5420.0
2023-08-02 14:05:00,409.23,409.23,408.57,408.78,2983.0,399.8369,399.8369,399.192,399.3972,2983.0
2023-08-02 14:10:00,408.56,409.09,408.32,408.96,11206.0,399.1822,399.7001,398.9477,399.5731,11206.0
2023-08-02 14:15:00,409.09,409.09,408.33,408.53,5857.0,399.7001,399.7001,398.9575,399.1529,5857.0
2023-08-02 14:20:00,408.56,408.98,408.35,408.48,12432.0,399.1822,399.5926,398.9771,399.1041,12432.0
2023-08-02 14:25:00,408.6,408.78,408.04,408.22,4454.0,399.2213,399.3972,398.6742,398.85,4454.0
2023-08-02 14:30:00,408.19,408.39,407.95,407.98,5204.0,398.8207,399.0161,398.5862,398.6155,5204.0
2023-08-02 14:35:00,408.0,408.19,407.55,407.99,5478.0,398.6351,398.8207,398.1954,398.6253,5478.0
2023-08-02 14:40:00,407.71,407.81,407.24,407.24,2370.0,398.3517,398.4495,397.8925,397.8925,2370.0
2023-08-02 14:45:00,407.29,407.66,406.55,407.66,18742.0,397.9414,398.3029,397.2184,398.3029,18742.0
2023-08-02 14:50:00,407.75,407.99,407.49,407.59,4127.0,398.3908,398.6253,398.1368,398.2345,4127.0
2023-08-02 14:55:00,407.63,407.86,407.14,407.58,6574.0,398.2736,398.4983,397.7948,398.2247,6574.0
2023-08-02 15:00:00,407.52,408.07,407.52,408.05,5699.0,398.1661,398.7035,398.1661,398.6839,5699.0
2023-08-02 15:05:00,408.08,408.19,407.74,408.19,3220.0,398.7133,398.8207,398.3811,398.8207,3220.0
2023-08-02 15:10:00,408.19,408.28,407.52,407.52,13342.0,398.8207,398.9087,398.1661,398.1661,13342.0
2023-08-02 15:15:00,407.59,407.59,406.93,407.17,5126.0,398.2345,398.2345,397.5897,397.8241,5126.0
2023-08-02 15:20:00,407.16,407.3,406.69,406.76,8126.0,397.8144,397.9512,397.3552,397.4236,8126.0
2023-08-02 15:25:00,406.63,406.73,405.02,405.31,9860.0,397.2965,397.3942,395.7235,396.0068,9860.0
2023-08-02 15:30:00,405.34,406.57,405.33,406.33,9822.0,396.0361,397.2379,396.0264,397.0034,9822.0
2023-08-02 15:35:00,406.17,406.65,406.1,406.47,6150.0,396.8471,397.3161,396.7787,397.1402,6150.0
2023-08-02 15:40:00,406.31,406.86,406.16,406.7,12440.0,396.9839,397.5213,396.8373,397.3649,12440.0
2023-08-02 15:45:00,406.62,407.77,406.62,407.53,19222.0,397.2868,398.4104,397.2868,398.1759,19222.0
2023-08-02 15:50:00,407.63,408.02,407.07,407.34,33523.0,398.2736,398.6546,397.7264,397.9902,33523.0
2023-08-02 15:55:00,407.48,407.52,405.85,405.87,86263.0,398.127,398.1661,396.5344,396.554,86263.0
2023-08-03 09:30:00,420.08,421.18,397.01,403.27,67728.0,410.4378,411.5126,387.8973,394.0137,67728.0
2023-08-03 09:35:00,402.71,414.49,402.71,403.97,68217.0,393.4665,404.9761,393.4665,394.6976,68217.0
2023-08-03 09:40:00,406.1,411.0,403.93,407.26,20163.0,396.7787,401.5662,394.6585,397.9121,20163.0
2023-08-03 09:45:00,407.19,410.03,405.51,407.41,16908.0,397.8437,400.6185,396.2022,398.0586,16908.0
2023-08-03 09:50:00,407.34,408.58,406.16,407.78,11266.0,397.9902,399.2018,396.8373,398.4201,11266.0
2023-08-03 09:55:00,408.47,410.0,406.44,409.44,29234.0,399.0943,400.5892,397.1109,400.042,29234.0
2023-08-03 10:00:00,409.0,409.24,405.23,408.84,16886.0,399.6121,399.8466,395.9287,399.4558,16886.0
2023-08-03 10:05:00,408.26,408.29,407.14,408.29,6674.0,398.8891,398.9184,397.7948,398.9184,6674.0
2023-08-03 10:10:00,408.27,409.97,407.35,409.4,27162.0,398.8989,400.5599,398.0,400.003,27162.0
2023-08-03 10:15:00,409.37,409.99,408.24,409.53,8201.0,399.9736,400.5794,398.8696,400.13,8201.0
2023-08-03 10:20:00,409.53,409.87,408.78,409.05,4700.0,400.13,400.4622,399.3972,399.661,4700.0
2023-08-03 10:25:00,409.06,410.29,408.1,409.91,7129.0,399.6708,400.8725,398.7328,400.5012,7129.0
2023-08-03 10:30:00,409.35,410.34,408.95,409.63,9803.0,399.9541,400.9214,399.5633,400.2277,9803.0
2023-08-03 10:35:00,409.63,412.41,409.56,411.43,7857.0,400.2277,402.9439,400.1593,401.9864,7857.0
2023-08-03 10:40:00,411.58,411.58,410.04,410.34,5709.0,402.1329,402.1329,400.6283,400.9214,5709.0
2023-08-03 10:45:00,410.38,411.18,409.11,410.78,12150.0,400.9605,401.7421,399.7196,401.3513,12150.0
2023-08-03 10:50:00,410.8,411.19,409.57,411.19,6963.0,401.3708,401.7519,400.1691,401.7519,6963.0
2023-08-03 10:55:00,411.46,411.48,410.56,410.68,3538.0,402.0157,402.0352,401.1363,401.2536,3538.0
2023-08-03 11:00:00,410.69,410.98,408.79,409.17,1583.0,401.2633,401.5467,399.407,399.7782,1583.0
2023-08-03 11:05:00,409.28,409.99,409.28,409.72,3549.0,399.8857,400.5794,399.8857,400.3156,3549.0
2023-08-03 11:10:00,409.7,410.9,409.61,410.45,12673.0,400.2961,401.4685,400.2081,401.0289,12673.0
2023-08-03 11:15:00,410.6,410.74,409.86,409.86,16862.0,401.1754,401.3122,400.4524,400.4524,16862.0
2023-08-03 11:20:00,409.75,411.99,409.75,411.92,4549.0,400.3449,402.5335,400.3449,402.4651,4549.0
2023-08-03 11:25:00,411.87,413.81,411.85,413.62,4316.0,402.4163,404.3117,402.3967,404.1261,4316.0
2023-08-03 11:30:00,413.67,414.73,413.31,413.59,13251.0,404.1749,405.2106,403.8232,404.0968,13251.0
2023-08-03 11:35:00,413.44,414.41,413.21,413.5,9528.0,403.9502,404.898,403.7255,404.0088,9528.0
2023-08-03 11:40:00,413.5,414.58,413.38,414.16,11955.0,404.0088,405.0641,403.8916,404.6537,11955.0
2023-08-03 11:45:00,413.75,413.94,412.88,413.58,4201.0,404.2531,404.4387,403.4031,404.087,4201.0
2023-08-03 11:50:00,413.58,413.86,412.97,413.49,6050.0,404.087,404.3606,403.491,403.9991,6050.0
2023-08-03 11:55:00,414.5,415.0,413.66,415.0,6943.0,404.9859,405.4744,404.1652,405.4744,6943.0
2023-08-03 12:00:00,414.68,416.64,414.67,416.48,21219.0,405.1618,407.0768,405.152,406.9204,21219.0
2023-08-03 12:05:00,416.73,417.52,416.0,416.76,9790.0,407.1647,407.9366,406.4515,407.194,9790.0
2023-08-03 12:10:00,416.85,417.18,416.02,416.03,11436.0,407.282,407.6044,406.471,406.4808,11436.0
2023-08-03 12:15:00,416.38,416.52,415.75,416.0,4682.0,406.8227,406.9595,406.2072,406.4515,4682.0
2023-08-03 12:20:00,416.25,417.01,415.89,416.68,16626.0,406.6957,407.4383,406.344,407.1159,16626.0
2023-08-03 12:25:00,416.68,417.44,416.42,417.44,3600.0,407.1159,407.8584,406.8618,407.8584,3600.0
2023-08-03 12:30:00,417.67,417.99,416.42,416.66,8933.0,408.0831,408.3958,406.8618,407.0963,8933.0
2023-08-03 12:35:00,417.0,417.49,416.64,416.75,6020.0,407.4285,407.9073,407.0768,407.1842,6020.0
2023-08-03 12:40:00,416.62,416.62,414.89,415.67,14941.0,407.0572,407.0572,405.3669,406.129,14941.0
2023-08-03 12:45:00,415.71,416.4,415.68,416.4,4652.0,406.1681,406.8423,406.1388,406.8423,4652.0
2023-08-03 12:50:00,416.68,416.77,416.16,416.51,9187.0,407.1159,407.2038,406.6078,406.9498,9187.0
2023-08-03 12:55:00,416.48,417.53,416.47,417.44,5263.0,406.9204,407.9463,406.9107,407.8584,5263.0
2023-08-03 13:00:00,417.41,418.49,417.41,418.4,7829.0,407.8291,408.8843,407.8291,408.7964,7829.0
2023-08-03 13:05:00,418.53,418.9,418.12,418.6,6374.0,408.9234,409.2849,408.5228,408.9918,6374.0
2023-08-03 13:10:00,418.61,419.88,418.47,419.83,15364.0,409.0016,410.2424,408.8648,410.1936,15364.0
2023-08-03 13:15:00,419.54,419.66,418.62,419.27,7547.0,409.9102,410.0275,409.0113,409.6464,7547.0
2023-08-03 13:20:00,419.33,419.83,419.33,419.64,4322.0,409.705,410.1936,409.705,410.0079,4322.0
2023-08-03 13:25:00,420.0,420.5,419.82,420.0,11025.0,410.3597,410.8482,410.1838,410.3597,11025.0
2023-08-03 13:30:00,419.89,420.23,418.57,418.76,18265.0,410.2522,410.5844,408.9625,409.1481,18265.0
2023-08-03 13:35:00,418.74,418.74,417.03,417.55,11200.0,409.1286,409.1286,407.4578,407.9659,11200.0
2023-08-03 13:40:00,417.38,417.38,416.69,416.78,3297.0,407.7998,407.7998,407.1256,407.2136,3297.0
2023-08-03 13:45:00,416.8,418.76,416.22,418.43,18381.0,407.2331,409.1481,406.6664,408.8257,18381.0
2023-08-03 13:50:00,418.28,419.19,418.28,419.05,5497.0,408.6791,409.5682,408.6791,409.4315,5497.0
2023-08-03 13:55:00,419.05,419.21,418.45,418.67,4518.0,409.4315,409.5878,408.8452,409.0602,4518.0
2023-08-03 14:00:00,418.93,418.93,418.1,418.73,4659.0,409.3142,409.3142,408.5033,409.1188,4659.0
2023-08-03 14:05:00,418.55,419.69,418.54,419.67,2731.0,408.9429,410.0568,408.9332,410.0372,2731.0
2023-08-03 14:10:00,420.12,420.69,419.97,420.66,9012.0,410.4769,411.0338,410.3303,411.0045,9012.0
2023-08-03 14:15:00,420.65,421.08,419.54,419.73,12431.0,410.9947,411.4149,409.9102,410.0958,12431.0
2023-08-03 14:20:00,419.08,419.08,418.22,418.65,2428.0,409.4608,409.4608,408.6205,409.0406,2428.0
2023-08-03 14:25:00,418.77,418.77,417.98,418.29,2649.0,409.1579,409.1579,408.386,408.6889,2649.0
2023-08-03 14:30:00,418.4,418.67,418.4,418.58,993.0,408.7964,409.0602,408.7964,408.9722,993.0
2023-08-03 14:35:00,418.86,419.07,418.43,418.96,5107.0,409.2458,409.451,408.8257,409.3435,5107.0
2023-08-03 14:40:00,419.0,419.37,418.96,419.24,3026.0,409.3826,409.7441,409.3435,409.6171,3026.0
2023-08-03 14:45:00,419.39,419.84,419.39,419.84,1872.0,409.7637,410.2033,409.7637,410.2033,1872.0
2023-08-03 14:50:00,419.81,419.81,419.07,419.34,4233.0,410.174,410.174,409.451,409.7148,4233.0
2023-08-03 14:55:00,419.33,419.33,418.84,419.06,2146.0,409.705,409.705,409.2263,409.4412,2146.0
2023-08-03 15:00:00,418.96,419.46,418.96,419.46,2488.0,409.3435,409.832,409.3435,409.832,2488.0
2023-08-03 15:05:00,419.33,419.92,419.2,419.88,3530.0,409.705,410.2815,409.578,410.2424,3530.0
2023-08-03 15:10:00,419.88,419.89,419.31,419.39,3839.0,410.2424,410.2522,409.6855,409.7637,3839.0
2023-08-03 15:15:00,419.43,420.07,419.14,420.06,3538.0,409.8027,410.428,409.5194,410.4183,3538.0
2023-08-03 15:20:00,419.9,420.9,419.9,420.63,9525.0,410.2619,411.239,410.2619,410.9752,9525.0
2023-08-03 15:25:00,420.88,420.92,420.41,420.53,8745.0,411.2195,411.2585,410.7602,410.8775,8745.0
2023-08-03 15:30:00,420.53,420.99,419.44,419.8,8158.0,410.8775,411.3269,409.8125,410.1642,8158.0
2023-08-03 15:35:00,419.89,420.08,419.6,419.82,8812.0,410.2522,410.4378,409.9688,410.1838,8812.0
2023-08-03 15:40:00,419.85,420.22,419.72,419.93,13376.0,410.2131,410.5746,410.0861,410.2913,13376.0
2023-08-03 15:45:00,419.96,420.5,419.07,419.07,18167.0,410.3206,410.8482,409.451,409.451,18167.0
2023-08-03 15:50:00,418.56,419.8,418.41,419.8,15625.0,408.9527,410.1642,408.8061,410.1642,15625.0
2023-08-03 15:55:00,419.74,419.82,418.12,418.18,51585.0,410.1056,410.1838,408.5228,408.5814,51585.0
2023-08-04 09:30:00,419.47,420.34,417.74,419.45,24967.0,409.8418,410.6918,408.1515,409.8223,24967.0
2023-08-04 09:35:00,419.03,419.83,416.08,416.31,30732.0,409.4119,410.1936,406.5296,406.7543,30732.0
2023-08-04 09:40:00,416.64,419.05,416.18,418.69,7384.0,407.0768,409.4315,406.6273,409.0797,7384.0
2023-08-04 09:45:00,418.52,419.28,417.32,418.14,10215.0,408.9136,409.6562,407.7412,408.5423,10215.0
2023-08-04 09:50:00,417.67,417.73,416.29,416.62,17014.0,408.0831,408.1418,406.7348,407.0572,17014.0
2023-08-04 09:55:00,416.58,416.58,414.75,415.15,4937.0,407.0182,407.0182,405.2302,405.621,4937.0
2023-08-04 10:00:00,415.55,415.55,414.07,414.98,11575.0,406.0118,406.0118,404.5658,405.4549,11575.0
2023-08-04 10:05:00,414.89,414.9,413.35,413.98,3827.0,405.3669,405.3767,403.8623,404.4778,3827.0
2023-08-04 10:10:00,414.03,415.62,413.87,415.13,2937.0,404.5267,406.0802,404.3704,405.6014,2937.0
2023-08-04 10:15:00,415.62,418.2,415.21,418.1,17017.0,406.0802,408.601,405.6796,408.5033,17017.0
2023-08-04 10:20:00,417.86,417.98,417.21,417.68,4653.0,408.2688,408.386,407.6337,408.0929,4653.0
2023-08-04 10:25:00,417.94,418.39,417.49,417.95,4998.0,408.3469,408.7866,407.9073,408.3567,4998.0
2023-08-04 10:30:00,417.94,419.08,417.94,419.08,4033.0,408.3469,409.4608,408.3469,409.4608,4033.0
2023-08-04 10:35:00,418.83,419.24,418.66,418.7,4545.0,409.2165,409.6171,409.0504,409.0895,4545.0
2023-08-04 10:40:00,418.55,418.91,418.55,418.83,800.0,408.9429,409.2947,408.9429,409.2165,800.0
2023-08-04 10:45:00,418.71,419.11,418.12,419.05,2223.0,409.0993,409.4901,408.5228,409.4315,2223.0
2023-08-04 10:50:00,419.17,419.17,418.84,419.05,3081.0,409.5487,409.5487,409.2263,409.4315,3081.0
2023-08-04 10:55:00,419.09,419.5,419.09,419.3,2300.0,409.4705,409.8711,409.4705,409.6757,2300.0
2023-08-04 11:00:00,419.37,419.46,417.45,417.84,2834.0,409.7441,409.832,407.8682,408.2492,2834.0
2023-08-04 11:05:00,418.12,418.37,417.91,417.91,1600.0,408.5228,408.7671,408.3176,408.3176,1600.0
2023-08-04 11:10:00,417.84,417.84,417.42,417.6,1200.0,408.2492,408.2492,407.8389,408.0147,1200.0
2023-08-04 11:15:00,417.64,418.37,417.48,418.37,2718.0,408.0538,408.7671,407.8975,408.7671,2718.0
2023-08-04 11:20:00,418.28,419.39,418.12,419.19,4398.0,408.6791,409.7637,408.5228,409.5682,4398.0
2023-08-04 11:25:00,419.2,420.17,419.2,420.0,5474.0,409.578,410.5257,409.578,410.3597,5474.0
2023-08-04 11:30:00,420.45,420.92,420.37,420.79,5565.0,410.7993,411.2585,410.7212,411.1315,5565.0
2023-08-04 11:35:00,420.81,420.93,420.56,420.72,4475.0,411.1511,411.2683,410.9068,411.0631,4475.0
2023-08-04 11:40:00,420.62,420.78,419.93,420.61,9434.0,410.9654,411.1217,410.2913,410.9557,9434.0
2023-08-04 11:45:00,420.52,420.91,419.38,419.51,4727.0,410.8677,411.2488,409.7539,409.8809,4727.0
2023-08-04 11:50:00,419.67,419.67,419.05,419.29,1810.0,410.0372,410.0372,409.4315,409.6659,1810.0
2023-08-04 11:55:00,419.53,420.02,419.53,419.98,2507.0,409.9004,410.3792,409.9004,410.3401,2507.0
2023-08-04 12:00:00,420.08,420.58,420.07,420.58,3234.0,410.4378,410.9263,410.428,410.9263,3234.0
2023-08-04 12:05:00,420.54,420.54,419.78,419.78,3043.0,410.8873,410.8873,410.1447,410.1447,3043.0
2023-08-04 12:10:00,419.77,420.81,419.44,420.81,4282.0,410.1349,411.1511,409.8125,411.1511,4282.0
2023-08-04 12:15:00,420.86,420.97,420.34,420.85,5472.0,411.1999,411.3074,410.6918,411.1901,5472.0
2023-08-04 12:20:00,421.01,421.01,420.4,420.51,3338.0,411.3465,411.3465,410.7505,410.8579,3338.0
2023-08-04 12:25:00,420.5,420.78,420.5,420.76,1327.0,410.8482,411.1217,410.8482,411.1022,1327.0
2023-08-04 12:30:00,420.88,420.88,420.27,420.66,2146.0,411.2195,411.2195,410.6235,411.0045,2146.0
2023-08-04 12:35:00,420.6,420.72,420.6,420.72,1245.0,410.9459,411.0631,410.9459,411.0631,1245.0
2023-08-04 12:40:00,420.73,421.42,420.72,421.3,2900.0,411.0729,411.7471,411.0631,411.6298,2900.0
2023-08-04 12:45:00,421.34,421.48,421.21,421.34,790.0,411.6689,411.8057,411.5419,411.6689,790.0
2023-08-04 12:50:00,421.34,421.7,420.99,421.63,4810.0,411.6689,412.0206,411.3269,411.9522,4810.0
2023-08-04 12:55:00,421.69,421.69,421.27,421.27,2093.0,412.0109,412.0109,411.6005,411.6005,2093.0
2023-08-04 13:00:00,421.4,421.81,421.38,421.78,2500.0,411.7275,412.1281,411.708,412.0988,2500.0
2023-08-04 13:05:00,421.7,421.73,421.43,421.63,5322.0,412.0206,412.0499,411.7568,411.9522,5322.0
2023-08-04 13:10:00,421.61,421.75,421.49,421.64,5249.0,411.9327,412.0695,411.8155,411.962,5249.0
2023-08-04 13:15:00,421.76,421.9,421.54,421.9,2214.0,412.0793,412.216,411.8643,412.216,2214.0
2023-08-04 13:20:00,421.73,421.79,421.19,421.19,2905.0,412.0499,412.1086,411.5223,411.5223,2905.0
2023-08-04 13:25:00,421.13,421.13,420.08,420.27,2000.0,411.4637,411.4637,410.4378,410.6235,2000.0
2023-08-04 13:30:00,420.3,420.69,420.14,420.37,1654.0,410.6528,411.0338,410.4964,410.7212,1654.0
2023-08-04 13:35:00,420.26,420.26,419.22,419.22,900.0,410.6137,410.6137,409.5976,409.5976,900.0
2023-08-04 13:40:00,419.21,419.7,419.09,419.46,4132.0,409.5878,410.0665,409.4705,409.832,4132.0
2023-08-04 13:45:00,419.67,419.67,419.26,419.45,1600.0,410.0372,410.0372,409.6366,409.8223,1600.0
2023-08-04 13:50:00,419.33,419.42,418.73,419.31,11808.0,409.705,409.793,409.1188,409.6855,11808.0
2023-08-04 13:55:00,418.75,418.89,417.99,418.15,1534.0,409.1383,409.2751,408.3958,408.5521,1534.0
2023-08-04 14:00:00,418.02,418.02,416.84,416.93,4480.0,408.4251,408.4251,407.2722,407.3601,4480.0
2023-08-04 14:05:00,416.98,417.87,416.98,417.52,8123.0,407.409,408.2785,407.409,407.9366,8123.0
2023-08-04 14:10:00,417.48,418.03,417.42,417.75,6355.0,407.8975,408.4349,407.8389,408.1613,6355.0
2023-08-04 14:15:00,417.87,417.87,415.84,416.25,5355.0,408.2785,408.2785,406.2951,406.6957,5355.0
2023-08-04 14:20:00,416.25,416.25,415.25,415.51,9451.0,406.6957,406.6957,405.7187,405.9727,9451.0
2023-08-04 14:25:00,415.16,415.58,415.16,415.51,3475.0,405.6307,406.0411,405.6307,405.9727,3475.0
2023-08-04 14:30:00,415.41,415.54,414.61,414.83,5914.0,405.875,406.002,405.0934,405.3083,5914.0
2023-08-04 14:35:00,414.66,415.22,414.6,414.88,18273.0,405.1422,405.6894,405.0836,405.3572,18273.0
2023-08-04 14:40:00,414.87,415.31,414.79,415.28,3625.0,405.3474,405.7773,405.2692,405.748,3625.0
2023-08-04 14:45:00,415.07,415.6,414.73,415.6,5509.0,405.5428,406.0606,405.2106,406.0606,5509.0
2023-08-04 14:50:00,416.09,416.59,415.25,415.33,8418.0,406.5394,407.0279,405.7187,405.7968,8418.0
2023-08-04 14:55:00,415.18,415.68,415.1,415.32,2601.0,405.6503,406.1388,405.5721,405.7871,2601.0
2023-08-04 15:00:00,415.33,416.46,415.32,416.21,5398.0,405.7968,406.9009,405.7871,406.6566,5398.0
2023-08-04 15:05:00,416.21,416.27,414.94,414.99,20813.0,406.6566,406.7153,405.4158,405.4646,20813.0
2023-08-04 15:10:00,415.07,415.5,415.05,415.41,2152.0,405.5428,405.9629,405.5233,405.875,2152.0
2023-08-04 15:15:00,415.41,416.04,415.41,415.65,5486.0,405.875,406.4905,405.875,406.1095,5486.0
2023-08-04 15:20:00,415.81,415.87,415.48,415.68,1911.0,406.2658,406.3244,405.9434,406.1388,1911.0
2023-08-04 15:25:00,415.81,416.38,415.81,416.38,2349.0,406.2658,406.8227,406.2658,406.8227,2349.0
2023-08-04 15:30:00,416.43,416.43,415.65,415.65,2602.0,406.8716,406.8716,406.1095,406.1095,2602.0
2023-08-04 15:35:00,415.63,415.73,415.19,415.27,5142.0,406.09,406.1877,405.6601,405.7382,5142.0
2023-08-04 15:40:00,415.3,415.39,414.71,414.71,3600.0,405.7675,405.8555,405.1911,405.1911,3600.0
2023-08-04 15:45:00,414.84,415.08,414.05,414.5,7761.0,405.3181,405.5526,404.5462,404.9859,7761.0
2023-08-04 15:50:00,414.3,414.82,413.86,413.91,13140.0,404.7905,405.2985,404.3606,404.4094,13140.0
2023-08-04 15:55:00,414.07,414.41,413.82,414.34,37969.0,404.5658,404.898,404.3215,404.8296,37969.0
2023-08-07 09:30:00,420.15,422.46,417.57,421.97,19806.0,410.5062,412.7632,407.9854,412.2844,19806.0
2023-08-07 09:35:00,421.48,423.51,420.4,423.49,11072.0,411.8057,413.7891,410.7505,413.7695,11072.0
2023-08-07 09:40:00,423.83,424.67,421.93,421.94,12848.0,414.1017,414.9225,412.2454,412.2551,12848.0
2023-08-07 09:45:00,422.03,423.6,421.86,423.36,9839.0,412.3431,413.877,412.177,413.6425,9839.0
2023-08-07 09:50:00,423.48,424.33,422.99,423.14,2711.0,413.7598,414.5903,413.281,413.4276,2711.0
2023-08-07 09:55:00,423.13,423.46,422.73,423.26,2197.0,413.4178,413.7402,413.027,413.5448,2197.0
2023-08-07 10:00:00,423.12,423.42,421.91,422.53,5704.0,413.408,413.7012,412.2258,412.8316,5704.0
2023-08-07 10:05:00,422.53,423.22,421.69,423.0,5056.0,412.8316,413.5057,412.0109,413.2908,5056.0
2023-08-07 10:10:00,422.91,423.39,422.24,422.24,3463.0,413.2029,413.6718,412.5482,412.5482,3463.0
2023-08-07 10:15:00,422.72,422.72,421.87,422.44,1805.0,413.0172,413.0172,412.1867,412.7436,1805.0
2023-08-07 10:20:00,422.51,422.91,422.1,422.91,1737.0,412.812,413.2029,412.4114,413.2029,1737.0
2023-08-07 10:25:00,423.11,423.59,422.91,423.59,2942.0,413.3983,413.8672,413.2029,413.8672,2942.0
2023-08-07 10:30:00,423.75,423.75,423.22,423.51,1500.0,414.0236,414.0236,413.5057,413.7891,1500.0
2023-08-07 10:35:00,424.16,424.29,424.0,424.29,1368.0,414.4242,414.5512,414.2678,414.5512,1368.0
2023-08-07 10:40:00,424.23,424.59,424.1,424.55,2351.0,414.4926,414.8443,414.3655,414.8052,2351.0
2023-08-07 10:45:00,424.34,424.86,424.03,424.77,3597.0,414.6,415.1081,414.2972,415.0202,3597.0
2023-08-07 10:50:00,424.78,424.8,423.38,423.44,2081.0,415.0299,415.0495,413.6621,413.7207,2081.0
2023-08-07 10:55:00,423.6,423.74,423.07,423.74,800.0,413.877,414.0138,413.3592,414.0138,800.0
2023-08-07 11:00:00,423.54,423.54,422.91,423.06,956.0,413.8184,413.8184,413.2029,413.3494,956.0
2023-08-07 11:05:00,423.14,423.14,422.3,422.79,1000.0,413.4276,413.4276,412.6069,413.0856,1000.0
2023-08-07 11:10:00,422.86,423.38,422.66,423.13,5394.0,413.154,413.6621,412.9586,413.4178,5394.0
2023-08-07 11:15:00,422.93,422.93,422.31,422.31,1488.0,413.2224,413.2224,412.6166,412.6166,1488.0
2023-08-07 11:20:00,422.35,422.52,422.05,422.05,3525.0,412.6557,412.8218,412.3626,412.3626,3525.0
2023-08-07 11:25:00,422.06,422.23,421.61,421.98,5019.0,412.3724,412.5385,411.9327,412.2942,5019.0
2023-08-07 11:30:00,421.79,421.79,421.36,421.64,1856.0,412.1086,412.1086,411.6884,411.962,1856.0
2023-08-07 11:35:00,421.59,422.12,421.46,422.12,1824.0,411.9132,412.431,411.7861,412.431,1824.0
2023-08-07 11:40:00,421.86,422.39,421.8,422.31,1719.0,412.177,412.6948,412.1183,412.6166,1719.0
2023-08-07 11:45:00,422.4,422.79,422.2,422.32,1150.0,412.7046,413.0856,412.5092,412.6264,1150.0
2023-08-07 11:50:00,422.55,422.88,422.52,422.7,1406.0,412.8511,413.1735,412.8218,412.9977,1406.0
2023-08-07 11:55:00,422.61,422.85,422.37,422.53,3869.0,412.9097,413.1442,412.6753,412.8316,3869.0
2023-08-07 12:00:00,422.58,423.15,422.58,422.76,3941.0,412.8804,413.4373,412.8804,413.0563,3941.0
2023-08-07 12:05:00,422.65,422.98,422.6,422.6,1714.0,412.9488,413.2713,412.9,412.9,1714.0
2023-08-07 12:10:00,422.76,422.8,422.42,422.72,1851.0,413.0563,413.0954,412.7241,413.0172,1851.0
2023-08-07 12:15:00,422.95,423.63,422.9,423.54,6063.0,413.2419,413.9063,413.1931,413.8184,6063.0
2023-08-07 12:20:00,423.49,423.51,422.97,423.16,1400.0,413.7695,413.7891,413.2615,413.4471,1400.0
2023-08-07 12:25:00,423.13,423.63,423.08,423.43,1977.0,413.4178,413.9063,413.369,413.7109,1977.0
2023-08-07 12:30:00,423.64,423.64,423.31,423.33,1024.0,413.9161,413.9161,413.5937,413.6132,1024.0
2023-08-07 12:35:00,423.37,423.72,423.31,423.65,2783.0,413.6523,413.9943,413.5937,413.9259,2783.0
2023-08-07 12:40:00,423.47,423.87,423.47,423.81,1488.0,413.75,414.1408,413.75,414.0822,1488.0
2023-08-07 12:45:00,423.85,424.28,423.85,424.15,2100.0,414.1213,414.5414,414.1213,414.4144,2100.0
2023-08-07 12:50:00,424.14,424.76,423.92,424.71,4763.0,414.4046,415.0104,414.1897,414.9615,4763.0
2023-08-07 12:55:00,424.76,424.81,424.44,424.78,2477.0,415.0104,415.0592,414.6977,415.0299,2477.0
2023-08-07 13:00:00,424.83,424.9,424.43,424.9,2551.0,415.0788,415.1472,414.688,415.1472,2551.0
2023-08-07 13:05:00,425.0,425.0,424.53,424.86,13285.0,415.2449,415.2449,414.7857,415.1081,13285.0
2023-08-07 13:10:00,424.85,424.95,424.58,424.89,3040.0,415.0983,415.196,414.8345,415.1374,3040.0
2023-08-07 13:15:00,424.6,425.06,424.55,424.94,5485.0,414.8541,415.3035,414.8052,415.1863,5485.0
2023-08-07 13:20:00,424.85,425.01,424.85,424.87,1895.0,415.0983,415.2547,415.0983,415.1179,1895.0
2023-08-07 13:25:00,424.94,425.07,424.73,424.75,3000.0,415.1863,415.3133,414.9811,415.0006,3000.0
2023-08-07 13:30:00,424.84,424.84,424.28,424.3,2130.0,415.0886,415.0886,414.5414,414.561,2130.0
2023-08-07 13:35:00,424.3,424.46,424.0,424.0,1400.0,414.561,414.7173,414.2678,414.2678,1400.0
2023-08-07 13:40:00,424.1,424.29,423.9,424.27,3266.0,414.3655,414.5512,414.1701,414.5316,3266.0
2023-08-07 13:45:00,424.18,425.12,424.17,425.12,4467.0,414.4437,415.3621,414.4339,415.3621,4467.0
2023-08-07 13:50:00,425.11,425.25,424.9,424.94,3507.0,415.3524,415.4891,415.1472,415.1863,3507.0
2023-08-07 13:55:00,425.02,425.66,425.02,425.28,3003.0,415.2644,415.8897,415.2644,415.5185,3003.0
2023-08-07 14:00:00,425.63,425.88,425.19,425.19,3373.0,415.8604,416.1047,415.4305,415.4305,3373.0
2023-08-07 14:05:00,425.05,425.05,424.75,424.75,400.0,415.2937,415.2937,415.0006,415.0006,400.0
2023-08-07 14:10:00,424.69,424.85,424.55,424.56,600.0,414.942,415.0983,414.8052,414.815,600.0
2023-08-07 14:15:00,424.55,424.55,424.34,424.35,200.0,414.8052,414.8052,414.6,414.6098,200.0
2023-08-07 14:20:00,424.37,424.44,424.26,424.26,2036.0,414.6293,414.6977,414.5219,414.5219,2036.0
2023-08-07 14:25:00,424.25,424.33,424.05,424.3,3399.0,414.5121,414.5903,414.3167,414.561,3399.0
2023-08-07 14:30:00,424.25,424.49,424.2,424.2,2000.0,414.5121,414.7466,414.4632,414.4632,2000.0
2023-08-07 14:35:00,424.36,424.36,424.02,424.02,1469.0,414.6196,414.6196,414.2874,414.2874,1469.0
2023-08-07 14:40:00,424.02,424.11,423.77,423.85,1693.0,414.2874,414.3753,414.0431,414.1213,1693.0
2023-08-07 14:45:00,423.85,424.16,423.85,423.86,4348.0,414.1213,414.4242,414.1213,414.1311,4348.0
2023-08-07 14:50:00,423.87,423.91,423.28,423.51,2925.0,414.1408,414.1799,413.5644,413.7891,2925.0
2023-08-07 14:55:00,423.56,424.01,423.56,424.01,2217.0,413.8379,414.2776,413.8379,414.2776,2217.0
2023-08-07 15:00:00,424.1,424.11,423.87,423.96,5360.0,414.3655,414.3753,414.1408,414.2288,5360.0
2023-08-07 15:05:00,423.79,423.81,423.5,423.5,1198.0,414.0627,414.0822,413.7793,413.7793,1198.0
2023-08-07 15:10:00,423.6,423.63,423.32,423.32,3212.0,413.877,413.9063,413.6034,413.6034,3212.0
2023-08-07 15:15:00,423.49,423.59,423.43,423.48,935.0,413.7695,413.8672,413.7109,413.7598,935.0
2023-08-07 15:20:00,423.38,423.51,423.06,423.09,1595.0,413.6621,413.7891,413.3494,413.3787,1595.0
2023-08-07 15:25:00,423.09,423.15,422.89,422.89,2426.0,413.3787,413.4373,413.1833,413.1833,2426.0
2023-08-07 15:30:00,422.85,422.92,422.11,422.34,19838.0,413.1442,413.2126,412.4212,412.6459,19838.0
2023-08-07 15:35:00,422.36,423.06,422.07,422.87,11216.0,412.6655,413.3494,412.3821,413.1638,11216.0
2023-08-07 15:40:00,423.28,423.29,422.6,422.65,5434.0,413.5644,413.5741,412.9,412.9488,5434.0
2023-08-07 15:45:00,422.62,423.47,422.52,423.41,5483.0,412.9195,413.75,412.8218,413.6914,5483.0
2023-08-07 15:50:00,423.47,424.25,423.47,423.91,13848.0,413.75,414.5121,413.75,414.1799,13848.0
2023-08-07 15:55:00,423.94,424.97,423.94,424.95,40815.0,414.2092,415.2156,414.2092,415.196,40815.0
2023-08-08 09:30:00,421.16,421.99,420.43,420.8,10049.0,411.493,412.304,410.7798,411.1413,10049.0
2023-08-08 09:35:00,421.18,421.37,419.47,419.73,6417.0,411.5126,411.6982,409.8418,410.0958,6417.0
2023-08-08 09:40:00,419.08,419.97,419.03,419.3,12899.0,409.4608,410.3303,409.4119,409.6757,12899.0
2023-08-08 09:45:00,419.01,419.42,418.07,418.68,3624.0,409.3924,409.793,408.474,409.0699,3624.0
2023-08-08 09:50:00,418.73,420.21,418.67,419.82,3253.0,409.1188,410.5648,409.0602,410.1838,3253.0
2023-08-08 09:55:00,419.46,419.69,418.94,419.33,3707.0,409.832,410.0568,409.324,409.705,3707.0
2023-08-08 10:00:00,419.48,419.48,417.61,418.16,3326.0,409.8516,409.8516,408.0245,408.5619,3326.0
2023-08-08 10:05:00,418.26,418.97,417.96,418.31,5900.0,408.6596,409.3533,408.3665,408.7084,5900.0
2023-08-08 10:10:00,418.32,418.32,416.38,416.38,6934.0,408.7182,408.7182,406.8227,406.8227,6934.0
2023-08-08 10:15:00,416.15,417.41,416.15,417.02,3539.0,406.598,407.8291,406.598,407.4481,3539.0
2023-08-08 10:20:00,417.3,417.92,417.02,417.57,2406.0,407.7216,408.3274,407.4481,407.9854,2406.0
2023-08-08 10:25:00,417.63,418.67,417.63,418.67,2252.0,408.0441,409.0602,408.0441,409.0602,2252.0
2023-08-08 10:30:00,418.62,418.65,418.4,418.46,1100.0,409.0113,409.0406,408.7964,408.855,1100.0
2023-08-08 10:35:00,418.25,418.63,417.72,418.09,4422.0,408.6498,409.0211,408.132,408.4935,4422.0
2023-08-08 10:40:00,418.16,418.71,417.55,418.71,1601.0,408.5619,409.0993,407.9659,409.0993,1601.0
2023-08-08 10:45:00,418.49,419.57,418.46,419.36,4799.0,408.8843,409.9395,408.855,409.7343,4799.0
2023-08-08 10:50:00,419.46,419.72,419.36,419.53,1650.0,409.832,410.0861,409.7343,409.9004,1650.0
2023-08-08 10:55:00,419.38,419.71,419.18,419.47,3175.0,409.7539,410.0763,409.5585,409.8418,3175.0
2023-08-08 11:00:00,419.27,419.39,418.84,418.87,2118.0,409.6464,409.7637,409.2263,409.2556,2118.0
2023-08-08 11:05:00,418.53,418.82,418.33,418.82,1615.0,408.9234,409.2067,408.728,409.2067,1615.0
2023-08-08 11:10:00,418.86,419.06,418.71,418.81,1896.0,409.2458,409.4412,409.0993,409.197,1896.0
2023-08-08 11:15:00,418.72,419.09,418.46,418.78,1824.0,409.109,409.4705,408.855,409.1677,1824.0
2023-08-08 11:20:00,418.81,418.97,418.75,418.75,1110.0,409.197,409.3533,409.1383,409.1383,1110.0
2023-08-08 11:25:00,418.85,419.31,418.76,419.31,2026.0,409.236,409.6855,409.1481,409.6855,2026.0
2023-08-08 11:30:00,419.19,419.3,419.1,419.3,800.0,409.5682,409.6757,409.4803,409.6757,800.0
2023-08-08 11:35:00,419.14,419.5,418.99,419.34,2672.0,409.5194,409.8711,409.3728,409.7148,2672.0
2023-08-08 11:40:00,419.65,419.76,419.42,419.75,2200.0,410.0177,410.1252,409.793,410.1154,2200.0
2023-08-08 11:45:00,419.82,419.82,419.69,419.8,501.0,410.1838,410.1838,410.0568,410.1642,501.0
2023-08-08 11:50:00,419.65,419.77,419.06,419.06,4405.0,410.0177,410.1349,409.4412,409.4412,4405.0
2023-08-08 11:55:00,419.02,419.2,418.95,419.15,1163.0,409.4021,409.578,409.3338,409.5292,1163.0
2023-08-08 12:00:00,419.33,419.95,419.33,419.95,1905.0,409.705,410.3108,409.705,410.3108,1905.0
2023-08-08 12:05:00,419.85,420.05,419.63,419.83,4329.0,410.2131,410.4085,409.9981,410.1936,4329.0
2023-08-08 12:10:00,419.77,419.82,419.66,419.82,800.0,410.1349,410.1838,410.0275,410.1838,800.0
2023-08-08 12:15:00,419.72,419.85,419.57,419.62,1083.0,410.0861,410.2131,409.9395,409.9884,1083.0
2023-08-08 12:20:00,419.78,419.78,419.51,419.52,5162.0,410.1447,410.1447,409.8809,409.8907,5162.0
2023-08-08 12:25:00,419.49,419.81,419.41,419.77,1911.0,409.8614,410.174,409.7832,410.1349,1911.0
2023-08-08 12:30:00,419.66,419.86,419.66,419.81,500.0,410.0275,410.2229,410.0275,410.174,500.0
2023-08-08 12:35:00,419.81,420.14,419.81,420.06,1979.0,410.174,410.4964,410.174,410.4183,1979.0
2023-08-08 12:40:00,420.16,420.17,419.82,419.82,1908.0,410.516,410.5257,410.1838,410.1838,1908.0
2023-08-08 12:45:00,419.92,420.16,419.91,420.12,1500.0,410.2815,410.516,410.2717,410.4769,1500.0
2023-08-08 12:50:00,420.12,420.17,419.87,420.12,1500.0,410.4769,410.5257,410.2326,410.4769,1500.0
2023-08-08 12:55:00,420.0,420.97,419.83,420.68,9793.0,410.3597,411.3074,410.1936,411.024,9793.0
2023-08-08 13:00:00,420.67,421.43,420.66,421.43,1208.0,411.0143,411.7568,411.0045,411.7568,1208.0
2023-08-08 13:05:00,421.51,421.69,421.22,421.36,2514.0,411.835,412.0109,411.5516,411.6884,2514.0
2023-08-08 13:10:00,421.46,421.76,421.18,421.67,2324.0,411.7861,412.0793,411.5126,411.9913,2324.0
2023-08-08 13:15:00,421.95,422.21,421.83,421.96,1708.0,412.2649,412.5189,412.1476,412.2747,1708.0
2023-08-08 13:20:00,421.97,422.2,421.89,421.94,1459.0,412.2844,412.5092,412.2063,412.2551,1459.0
2023-08-08 13:25:00,421.91,422.43,421.74,422.12,2646.0,412.2258,412.7339,412.0597,412.431,2646.0
2023-08-08 13:30:00,422.21,422.21,421.79,421.96,1221.0,412.5189,412.5189,412.1086,412.2747,1221.0
2023-08-08 13:35:00,421.82,421.84,421.68,421.83,2916.0,412.1379,412.1574,412.0011,412.1476,2916.0
2023-08-08 13:40:00,421.84,422.03,421.68,421.69,2116.0,412.1574,412.3431,412.0011,412.0109,2116.0
2023-08-08 13:45:00,421.73,421.73,421.02,421.4,3050.0,412.0499,412.0499,411.3562,411.7275,3050.0
2023-08-08 13:50:00,421.17,421.78,421.17,421.77,1856.0,411.5028,412.0988,411.5028,412.089,1856.0
2023-08-08 13:55:00,421.77,421.77,421.54,421.56,1819.0,412.089,412.089,411.8643,411.8838,1819.0
2023-08-08 14:00:00,421.66,421.66,421.37,421.47,1140.0,411.9815,411.9815,411.6982,411.7959,1140.0
2023-08-08 14:05:00,421.41,421.56,421.3,421.5,2243.0,411.7373,411.8838,411.6298,411.8252,2243.0
2023-08-08 14:10:00,421.65,422.18,421.59,422.18,1203.0,411.9718,412.4896,411.9132,412.4896,1203.0
2023-08-08 14:15:00,422.13,422.7,422.12,422.65,4899.0,412.4408,412.9977,412.431,412.9488,4899.0
2023-08-08 14:20:00,422.72,422.72,422.51,422.63,4004.0,413.0172,413.0172,412.812,412.9293,4004.0
2023-08-08 14:25:00,422.69,422.69,422.37,422.37,2920.0,412.9879,412.9879,412.6753,412.6753,2920.0
2023-08-08 14:30:00,422.5,422.98,422.46,422.94,4448.0,412.8023,413.2713,412.7632,413.2322,4448.0
2023-08-08 14:35:00,423.01,423.69,422.96,423.26,5290.0,413.3006,413.965,413.2517,413.5448,5290.0
2023-08-08 14:40:00,423.35,423.91,423.25,423.74,18158.0,413.6328,414.1799,413.5351,414.0138,18158.0
2023-08-08 14:45:00,423.84,424.15,423.59,424.13,5303.0,414.1115,414.4144,413.8672,414.3949,5303.0
2023-08-08 14:50:00,424.09,424.98,424.01,424.98,16027.0,414.3558,415.2253,414.2776,415.2253,16027.0
2023-08-08 14:55:00,424.92,425.6,424.79,425.09,5118.0,415.1667,415.8311,415.0397,415.3328,5118.0
2023-08-08 15:00:00,425.17,425.18,424.72,424.9,1212.0,415.411,415.4208,414.9713,415.1472,1212.0
2023-08-08 15:05:00,425.09,425.17,424.85,424.93,3781.0,415.3328,415.411,415.0983,415.1765,3781.0
2023-08-08 15:10:00,424.99,425.23,424.99,425.05,1440.0,415.2351,415.4696,415.2351,415.2937,1440.0
2023-08-08 15:15:00,424.94,425.23,424.82,425.08,6645.0,415.1863,415.4696,415.069,415.323,6645.0
2023-08-08 15:20:00,425.03,425.55,425.03,425.39,3326.0,415.2742,415.7823,415.2742,415.6259,3326.0
2023-08-08 15:25:00,425.3,425.36,424.74,425.36,9381.0,415.538,415.5966,414.9909,415.5966,9381.0
2023-08-08 15:30:00,425.36,425.69,425.17,425.32,9220.0,415.5966,415.919,415.411,415.5575,9220.0
2023-08-08 15:35:00,425.31,425.36,424.89,424.97,5829.0,415.5478,415.5966,415.1374,415.2156,5829.0
2023-08-08 15:40:00,424.93,425.69,424.86,425.31,10280.0,415.1765,415.919,415.1081,415.5478,10280.0
2023-08-08 15:45:00,425.33,425.51,424.86,425.03,8033.0,415.5673,415.7432,415.1081,415.2742,8033.0
2023-08-08 15:50:00,425.07,425.35,424.88,424.93,16578.0,415.3133,415.5869,415.1276,415.1765,16578.0
2023-08-08 15:55:00,424.98,425.39,424.81,425.11,37639.0,415.2253,415.6259,415.0592,415.3524,37639.0
2023-08-09 09:30:00,424.66,425.54,424.02,425.0,9619.0,414.9127,415.7725,414.2874,415.2449,9619.0
2023-08-09 09:35:00,425.28,426.87,425.27,426.87,1573.0,415.5185,417.072,415.5087,417.072,1573.0
2023-08-09 09:40:00,425.48,426.42,424.95,426.22,5246.0,415.7139,416.6323,415.196,416.4369,5246.0
2023-08-09 09:45:00,426.27,426.56,425.92,426.11,5125.0,416.4857,416.7691,416.1438,416.3294,5125.0
2023-08-09 09:50:00,426.65,426.84,425.63,425.77,4698.0,416.857,417.0427,415.8604,415.9972,4698.0
2023-08-09 09:55:00,425.81,427.26,425.8,427.26,4387.0,416.0363,417.453,416.0265,417.453,4387.0
2023-08-09 10:00:00,427.06,428.17,427.06,428.0,6571.0,417.2576,418.3421,417.2576,418.176,6571.0
2023-08-09 10:05:00,428.0,428.0,426.24,426.3,4487.0,418.176,418.176,416.4564,416.515,4487.0
2023-08-09 10:10:00,426.47,426.64,426.16,426.45,1844.0,416.6811,416.8472,416.3783,416.6616,1844.0
2023-08-09 10:15:00,426.27,426.66,425.83,426.66,1975.0,416.4857,416.8668,416.0558,416.8668,1975.0
2023-08-09 10:20:00,426.71,426.71,425.87,426.14,2535.0,416.9156,416.9156,416.0949,416.3587,2535.0
2023-08-09 10:25:00,426.31,426.41,425.98,426.16,5179.0,416.5248,416.6225,416.2024,416.3783,5179.0
2023-08-09 10:30:00,426.34,426.51,425.75,425.87,1707.0,416.5541,416.7202,415.9777,416.0949,1707.0
2023-08-09 10:35:00,425.86,426.33,425.86,425.94,2180.0,416.0851,416.5444,416.0851,416.1633,2180.0
2023-08-09 10:40:00,426.11,426.53,426.11,426.38,2233.0,416.3294,416.7398,416.3294,416.5932,2233.0
2023-08-09 10:45:00,426.38,427.03,426.21,427.03,3464.0,416.5932,417.2283,416.4271,417.2283,3464.0
2023-08-09 10:50:00,427.07,427.48,426.7,426.7,6448.0,417.2674,417.668,416.9059,416.9059,6448.0
2023-08-09 10:55:00,426.84,426.84,425.32,425.33,5528.0,417.0427,417.0427,415.5575,415.5673,5528.0
2023-08-09 11:00:00,425.35,425.41,425.14,425.2,1912.0,415.5869,415.6455,415.3817,415.4403,1912.0
2023-08-09 11:05:00,425.48,425.56,424.97,424.97,1900.0,415.7139,415.792,415.2156,415.2156,1900.0
2023-08-09 11:10:00,425.17,425.74,425.14,425.65,3136.0,415.411,415.9679,415.3817,415.88,3136.0
2023-08-09 11:15:00,425.39,425.41,424.87,425.23,1758.0,415.6259,415.6455,415.1179,415.4696,1758.0
2023-08-09 11:20:00,425.3,425.31,424.42,424.43,4060.0,415.538,415.5478,414.6782,414.688,4060.0
2023-08-09 11:25:00,424.25,424.54,424.06,424.27,3317.0,414.5121,414.7954,414.3265,414.5316,3317.0
2023-08-09 11:30:00,424.0,424.62,423.85,424.59,2310.0,414.2678,414.8736,414.1213,414.8443,2310.0
2023-08-09 11:35:00,424.67,424.8,424.2,424.2,3552.0,414.9225,415.0495,414.4632,414.4632,3552.0
2023-08-09 11:40:00,424.37,424.54,424.03,424.39,2200.0,414.6293,414.7954,414.2972,414.6489,2200.0
2023-08-09 11:45:00,424.29,424.29,423.11,423.11,2243.0,414.5512,414.5512,413.3983,413.3983,2243.0
2023-08-09 11:50:00,422.37,422.95,422.28,422.56,2367.0,412.6753,413.2419,412.5873,412.8609,2367.0
2023-08-09 11:55:00,422.56,422.57,421.93,422.3,3232.0,412.8609,412.8707,412.2454,412.6069,3232.0
2023-08-09 12:00:00,421.91,423.09,421.91,423.09,4344.0,412.2258,413.3787,412.2258,413.3787,4344.0
2023-08-09 12:05:00,423.22,423.79,423.15,423.79,1600.0,413.5057,414.0627,413.4373,414.0627,1600.0
2023-08-09 12:10:00,423.73,423.82,422.98,422.99,3511.0,414.004,414.092,413.2713,413.281,3511.0
2023-08-09 12:15:00,423.14,423.88,423.13,423.56,4346.0,413.4276,414.1506,413.4178,413.8379,4346.0
2023-08-09 12:20:00,423.79,423.79,423.19,423.19,1480.0,414.0627,414.0627,413.4764,413.4764,1480.0
2023-08-09 12:25:00,423.49,423.97,423.22,423.78,2431.0,413.7695,414.2385,413.5057,414.0529,2431.0
2023-08-09 12:30:00,423.53,424.44,423.39,424.44,2661.0,413.8086,414.6977,413.6718,414.6977,2661.0
2023-08-09 12:35:00,424.27,424.27,423.24,423.5,2298.0,414.5316,414.5316,413.5253,413.7793,2298.0
2023-08-09 12:40:00,423.36,423.59,423.36,423.5,600.0,413.6425,413.8672,413.6425,413.7793,600.0
2023-08-09 12:45:00,423.44,424.04,423.3,424.02,2000.0,413.7207,414.3069,413.5839,414.2874,2000.0
2023-08-09 12:50:00,424.15,424.23,423.84,423.99,1443.0,414.4144,414.4926,414.1115,414.2581,1443.0
2023-08-09 12:55:00,424.01,424.36,423.97,424.25,1730.0,414.2776,414.6196,414.2385,414.5121,1730.0
2023-08-09 13:00:00,424.0,424.7,424.0,424.43,2016.0,414.2678,414.9518,414.2678,414.688,2016.0
2023-08-09 13:05:00,424.8,425.45,424.8,425.45,1308.0,415.0495,415.6846,415.0495,415.6846,1308.0
2023-08-09 13:10:00,426.06,426.15,425.67,426.15,2416.0,416.2806,416.3685,415.8995,416.3685,2416.0
2023-08-09 13:15:00,426.2,426.63,426.11,426.63,1584.0,416.4173,416.8375,416.3294,416.8375,1584.0
2023-08-09 13:20:00,426.34,426.6,426.14,426.15,3534.0,416.5541,416.8082,416.3587,416.3685,3534.0
2023-08-09 13:25:00,426.14,426.36,425.78,426.36,1801.0,416.3587,416.5737,416.007,416.5737,1801.0
2023-08-09 13:30:00,426.29,426.29,426.03,426.14,1445.0,416.5053,416.5053,416.2512,416.3587,1445.0
2023-08-09 13:35:00,425.98,426.33,425.98,426.16,1545.0,416.2024,416.5444,416.2024,416.3783,1545.0
2023-08-09 13:40:00,426.17,426.17,425.55,425.56,1200.0,416.388,416.388,415.7823,415.792,1200.0
2023-08-09 13:45:00,425.57,425.57,425.23,425.38,1600.0,415.8018,415.8018,415.4696,415.6162,1600.0
2023-08-09 13:50:00,425.19,425.33,424.95,425.33,600.0,415.4305,415.5673,415.196,415.5673,600.0
2023-08-09 13:55:00,425.15,425.3,424.82,424.82,2845.0,415.3914,415.538,415.069,415.069,2845.0
2023-08-09 14:00:00,424.83,425.12,424.69,425.12,2373.0,415.0788,415.3621,414.942,415.3621,2373.0
2023-08-09 14:05:00,425.26,425.64,425.26,425.56,1679.0,415.4989,415.8702,415.4989,415.792,1679.0
2023-08-09 14:10:00,425.71,426.07,425.71,425.99,2924.0,415.9386,416.2903,415.9386,416.2122,2924.0
2023-08-09 14:15:00,425.91,425.94,425.67,425.83,1137.0,416.134,416.1633,415.8995,416.0558,1137.0
2023-08-09 14:20:00,425.98,425.98,425.5,425.78,3810.0,416.2024,416.2024,415.7334,416.007,3810.0
2023-08-09 14:25:00,425.75,425.95,425.36,425.39,3228.0,415.9777,416.1731,415.5966,415.6259,3228.0
2023-08-09 14:30:00,425.53,425.75,425.53,425.75,700.0,415.7627,415.9777,415.7627,415.9777,700.0
2023-08-09 14:35:00,425.89,426.51,425.83,426.51,2125.0,416.1145,416.7202,416.0558,416.7202,2125.0
2023-08-09 14:40:00,426.55,426.55,426.14,426.44,2509.0,416.7593,416.7593,416.3587,416.6518,2509.0
2023-08-09 14:45:00,426.29,426.29,425.84,425.89,2689.0,416.5053,416.5053,416.0656,416.1145,2689.0
2023-08-09 14:50:00,425.65,425.77,425.41,425.6,5113.0,415.88,415.9972,415.6455,415.8311,5113.0
2023-08-09 14:55:00,425.74,425.74,425.66,425.66,600.0,415.9679,415.9679,415.8897,415.8897,600.0
2023-08-09 15:00:00,425.72,425.73,425.5,425.63,1301.0,415.9484,415.9581,415.7334,415.8604,1301.0
2023-08-09 15:05:00,425.74,425.75,425.26,425.47,4514.0,415.9679,415.9777,415.4989,415.7041,4514.0
2023-08-09 15:10:00,425.19,425.54,425.08,425.45,3824.0,415.4305,415.7725,415.323,415.6846,3824.0
2023-08-09 15:15:00,425.37,425.37,425.03,425.11,2923.0,415.6064,415.6064,415.2742,415.3524,2923.0
2023-08-09 15:20:00,425.08,425.91,425.07,425.71,5542.0,415.323,416.134,415.3133,415.9386,5542.0
2023-08-09 15:25:00,425.74,425.74,425.22,425.35,3730.0,415.9679,415.9679,415.4598,415.5869,3730.0
2023-08-09 15:30:00,425.35,425.35,424.82,425.23,5534.0,415.5869,415.5869,415.069,415.4696,5534.0
2023-08-09 15:35:00,425.21,425.21,424.21,424.21,24755.0,415.4501,415.4501,414.473,414.473,24755.0
2023-08-09 15:40:00,424.24,424.84,424.19,424.42,8531.0,414.5023,415.0886,414.4535,414.6782,8531.0
2023-08-09 15:45:00,424.41,424.45,422.54,422.54,7602.0,414.6684,414.7075,412.8414,412.8414,7602.0
2023-08-09 15:50:00,422.53,423.17,422.38,423.07,18215.0,412.8316,413.4569,412.685,413.3592,18215.0
2023-08-09 15:55:00,423.05,423.15,422.0,422.29,40980.0,413.3396,413.4373,412.3137,412.5971,40980.0
2023-08-10 09:30:00,420.99,424.78,420.99,421.47,6250.0,411.3269,415.0299,411.3269,411.7959,6250.0
2023-08-10 09:35:00,423.06,423.59,421.26,421.53,6255.0,413.3494,413.8672,411.5907,411.8545,6255.0
2023-08-10 09:40:00,421.62,422.41,421.61,422.2,1700.0,411.9425,412.7143,411.9327,412.5092,1700.0
2023-08-10 09:45:00,422.98,423.39,422.6,423.03,4100.0,413.2713,413.6718,412.9,413.3201,4100.0
2023-08-10 09:50:00,423.35,423.35,422.65,422.7,2400.0,413.6328,413.6328,412.9488,412.9977,2400.0
2023-08-10 09:55:00,422.72,422.72,422.09,422.62,5096.0,413.0172,413.0172,412.4017,412.9195,5096.0
2023-08-10 10:00:00,422.7,423.2,422.18,422.9,7372.0,412.9977,413.4862,412.4896,413.1931,7372.0
2023-08-10 10:05:00,423.09,423.53,422.82,423.11,2698.0,413.3787,413.8086,413.1149,413.3983,2698.0
2023-08-10 10:10:00,423.11,423.11,422.36,422.41,2955.0,413.3983,413.3983,412.6655,412.7143,2955.0
2023-08-10 10:15:00,422.43,422.92,422.43,422.92,2444.0,412.7339,413.2126,412.7339,413.2126,2444.0
2023-08-10 10:20:00,422.69,422.71,421.46,421.78,8258.0,412.9879,413.0074,411.7861,412.0988,8258.0
2023-08-10 10:25:00,421.45,421.7,420.91,421.17,5776.0,411.7764,412.0206,411.2488,411.5028,5776.0
2023-08-10 10:30:00,421.34,421.34,420.33,420.41,9014.0,411.6689,411.6689,410.6821,410.7602,9014.0
2023-08-10 10:35:00,420.39,420.42,419.03,419.31,9228.0,410.7407,410.77,409.4119,409.6855,9228.0
2023-08-10 10:40:00,419.2,419.2,416.98,417.02,9589.0,409.578,409.578,407.409,407.4481,9589.0
2023-08-10 10:45:00,417.22,418.3,415.55,417.79,14918.0,407.6435,408.6987,406.0118,408.2004,14918.0
2023-08-10 10:50:00,417.74,418.75,417.66,418.75,4816.0,408.1515,409.1383,408.0734,409.1383,4816.0
2023-08-10 10:55:00,418.87,419.32,417.99,417.99,2948.0,409.2556,409.6953,408.3958,408.3958,2948.0
2023-08-10 11:00:00,418.23,418.65,417.31,417.83,6569.0,408.6303,409.0406,407.7314,408.2395,6569.0
2023-08-10 11:05:00,417.67,418.22,417.24,417.89,3318.0,408.0831,408.6205,407.663,408.2981,3318.0
2023-08-10 11:10:00,417.69,418.39,417.69,417.94,2544.0,408.1027,408.7866,408.1027,408.3469,2544.0
2023-08-10 11:15:00,417.84,417.86,417.25,417.27,4299.0,408.2492,408.2688,407.6728,407.6923,4299.0
2023-08-10 11:20:00,417.27,417.27,416.29,416.52,5684.0,407.6923,407.6923,406.7348,406.9595,5684.0
2023-08-10 11:25:00,416.75,417.44,416.72,417.42,5432.0,407.1842,407.8584,407.1549,407.8389,5432.0
2023-08-10 11:30:00,417.41,418.1,417.18,417.99,4501.0,407.8291,408.5033,407.6044,408.3958,4501.0
2023-08-10 11:35:00,417.99,418.0,416.51,416.51,2370.0,408.3958,408.4056,406.9498,406.9498,2370.0
2023-08-10 11:40:00,416.52,416.61,415.03,415.07,3900.0,406.9595,407.0475,405.5037,405.5428,3900.0
2023-08-10 11:45:00,415.29,415.39,414.65,415.23,6950.0,405.7578,405.8555,405.1325,405.6991,6950.0
2023-08-10 11:50:00,415.21,415.21,413.98,414.27,2646.0,405.6796,405.6796,404.4778,404.7612,2646.0
2023-08-10 11:55:00,414.29,414.75,414.05,414.69,11725.0,404.7807,405.2302,404.5462,405.1715,11725.0
2023-08-10 12:00:00,414.73,414.97,414.16,414.65,7093.0,405.2106,405.4451,404.6537,405.1325,7093.0
2023-08-10 12:05:00,414.45,414.65,413.7,413.7,4310.0,404.937,405.1325,404.2043,404.2043,4310.0
2023-08-10 12:10:00,413.55,413.67,412.8,412.89,5980.0,404.0577,404.1749,403.3249,403.4128,5980.0
2023-08-10 12:15:00,412.88,412.88,412.33,412.53,2800.0,403.4031,403.4031,402.8657,403.0611,2800.0
2023-08-10 12:20:00,412.37,412.74,412.13,412.31,5241.0,402.9048,403.2663,402.6703,402.8462,5241.0
2023-08-10 12:25:00,412.12,412.15,411.22,412.07,8775.0,402.6605,402.6898,401.7812,402.6117,8775.0
2023-08-10 12:30:00,412.06,412.08,411.62,411.96,2651.0,402.6019,402.6214,402.172,402.5042,2651.0
2023-08-10 12:35:00,412.17,413.07,411.83,413.07,5885.0,402.7094,403.5887,402.3772,403.5887,5885.0
2023-08-10 12:40:00,413.4,414.66,412.93,414.39,3541.0,403.9111,405.1422,403.4519,404.8784,3541.0
2023-08-10 12:45:00,414.17,414.8,414.03,414.22,6026.0,404.6635,405.279,404.5267,404.7123,6026.0
2023-08-10 12:50:00,414.22,414.22,413.15,413.15,2760.0,404.7123,404.7123,403.6669,403.6669,2760.0
2023-08-10 12:55:00,413.24,413.26,412.13,412.25,5686.0,403.7548,403.7744,402.6703,402.7875,5686.0
2023-08-10 13:00:00,412.17,413.06,412.04,413.06,3720.0,402.7094,403.5789,402.5824,403.5789,3720.0
2023-08-10 13:05:00,413.24,413.37,412.83,413.12,1570.0,403.7548,403.8818,403.3542,403.6376,1570.0
2023-08-10 13:10:00,412.83,413.19,412.36,413.18,1931.0,403.3542,403.706,402.895,403.6962,1931.0
2023-08-10 13:15:00,413.28,413.77,413.01,413.64,3901.0,403.7939,404.2727,403.5301,404.1456,3901.0
2023-08-10 13:20:00,413.65,413.68,413.17,413.59,3128.0,404.1554,404.1847,403.6864,404.0968,3128.0
2023-08-10 13:25:00,413.75,414.15,413.38,413.4,4019.0,404.2531,404.6439,403.8916,403.9111,4019.0
2023-08-10 13:30:00,413.29,413.5,412.91,413.17,2291.0,403.8037,404.0088,403.4324,403.6864,2291.0
2023-08-10 13:35:00,413.03,413.1,412.84,412.87,1460.0,403.5496,403.618,403.364,403.3933,1460.0
2023-08-10 13:40:00,412.72,412.72,411.88,412.12,4956.0,403.2468,403.2468,402.426,402.6605,4956.0
2023-08-10 13:45:00,411.95,412.69,411.95,412.68,9603.0,402.4944,403.2174,402.4944,403.2077,9603.0
2023-08-10 13:50:00,412.37,412.82,412.35,412.35,2730.0,402.9048,403.3445,402.8852,402.8852,2730.0
2023-08-10 13:55:00,412.22,412.25,411.25,411.86,4528.0,402.7582,402.7875,401.8105,402.4065,4528.0
2023-08-10 14:00:00,411.79,412.31,411.78,411.9,2903.0,402.3381,402.8462,402.3283,402.4456,2903.0
2023-08-10 14:05:00,412.1,412.93,412.1,412.67,2401.0,402.641,403.4519,402.641,403.1979,2401.0
2023-08-10 14:10:00,412.93,413.37,412.56,413.37,3202.0,403.4519,403.8818,403.0904,403.8818,3202.0
2023-08-10 14:15:00,413.58,414.03,413.49,413.77,16560.0,404.087,404.5267,403.9991,404.2727,16560.0
2023-08-10 14:20:00,413.83,414.22,413.67,413.83,14424.0,404.3313,404.7123,404.1749,404.3313,14424.0
2023-08-10 14:25:00,413.93,414.16,413.64,414.16,1930.0,404.429,404.6537,404.1456,404.6537,1930.0
2023-08-10 14:30:00,414.25,414.45,413.91,413.91,3042.0,404.7416,404.937,404.4094,404.4094,3042.0
2023-08-10 14:35:00,413.85,414.01,413.56,413.87,2703.0,404.3508,404.5071,404.0675,404.3704,2703.0
2023-08-10 14:40:00,413.78,414.31,413.48,414.31,2447.0,404.2824,404.8003,403.9893,404.8003,2447.0
2023-08-10 14:45:00,414.4,414.63,414.18,414.21,1810.0,404.8882,405.1129,404.6732,404.7026,1810.0
2023-08-10 14:50:00,414.55,414.9,414.49,414.51,2866.0,405.0347,405.3767,404.9761,404.9957,2866.0
2023-08-10 14:55:00,414.56,414.87,414.51,414.55,6833.0,405.0445,405.3474,404.9957,405.0347,6833.0
2023-08-10 15:00:00,414.47,414.5,413.47,413.58,2100.0,404.9566,404.9859,403.9795,404.087,2100.0
2023-08-10 15:05:00,413.61,413.87,413.3,413.54,4301.0,404.1163,404.3704,403.8134,404.0479,4301.0
2023-08-10 15:10:00,413.55,413.64,413.03,413.39,9224.0,404.0577,404.1456,403.5496,403.9014,9224.0
2023-08-10 15:15:00,413.39,413.57,413.1,413.12,7229.0,403.9014,404.0772,403.618,403.6376,7229.0
2023-08-10 15:20:00,413.17,413.17,412.17,412.37,6043.0,403.6864,403.6864,402.7094,402.9048,6043.0
2023-08-10 15:25:00,412.17,412.38,411.9,412.21,3325.0,402.7094,402.9146,402.4456,402.7485,3325.0
2023-08-10 15:30:00,412.15,412.31,411.74,411.92,4492.0,402.6898,402.8462,402.2892,402.4651,4492.0
2023-08-10 15:35:00,411.93,412.09,411.53,411.98,4600.0,402.4749,402.6312,402.0841,402.5237,4600.0
2023-08-10 15:40:00,411.99,411.99,411.37,411.55,5329.0,402.5335,402.5335,401.9277,402.1036,5329.0
2023-08-10 15:45:00,411.48,412.62,411.39,412.49,10188.0,402.0352,403.149,401.9473,403.022,10188.0
2023-08-10 15:50:00,412.39,413.23,412.38,413.15,13745.0,402.9243,403.745,402.9146,403.6669,13745.0
2023-08-10 15:55:00,413.16,413.4,412.49,412.92,32310.0,403.6767,403.9111,403.022,403.4422,32310.0
2023-08-11 09:30:00,412.35,413.96,412.21,413.96,5996.0,402.8852,404.4583,402.7485,404.4583,5996.0
2023-08-11 09:35:00,414.69,415.05,414.51,414.88,2505.0,405.1715,405.5233,404.9957,405.3572,2505.0
2023-08-11 09:40:00,414.18,415.22,414.17,415.22,3662.0,404.6732,405.6894,404.6635,405.6894,3662.0
2023-08-11 09:45:00,415.11,416.06,414.95,415.99,1993.0,405.5819,406.5101,405.4256,406.4417,1993.0
2023-08-11 09:50:00,416.16,417.7,415.94,417.36,4756.0,406.6078,408.1124,406.3928,407.7802,4756.0
2023-08-11 09:55:00,416.81,416.99,416.51,416.66,1570.0,407.2429,407.4187,406.9498,407.0963,1570.0
2023-08-11 10:00:00,416.83,418.7,416.83,417.95,5748.0,407.2624,409.0895,407.2624,408.3567,5748.0
2023-08-11 10:05:00,417.76,418.17,417.42,418.08,2734.0,408.1711,408.5717,407.8389,408.4837,2734.0
2023-08-11 10:10:00,418.07,418.99,417.86,418.58,3951.0,408.474,409.3728,408.2688,408.9722,3951.0
2023-08-11 10:15:00,418.79,419.19,418.59,419.13,2813.0,409.1774,409.5682,408.982,409.5096,2813.0
2023-08-11 10:20:00,419.31,419.37,418.18,418.48,9697.0,409.6855,409.7441,408.5814,408.8745,9697.0
2023-08-11 10:25:00,418.94,418.94,418.04,418.64,1974.0,409.324,409.324,408.4446,409.0309,1974.0
2023-08-11 10:30:00,419.14,419.92,418.65,418.78,6410.0,409.5194,410.2815,409.0406,409.1677,6410.0
2023-08-11 10:35:00,418.78,419.2,418.78,419.2,1079.0,409.1677,409.578,409.1677,409.578,1079.0
2023-08-11 10:40:00,419.84,420.15,419.29,419.88,3065.0,410.2033,410.5062,409.6659,410.2424,3065.0
2023-08-11 10:45:00,419.73,420.25,419.67,419.87,3275.0,410.0958,410.6039,410.0372,410.2326,3275.0
2023-08-11 10:50:00,419.78,419.78,419.09,419.09,1614.0,410.1447,410.1447,409.4705,409.4705,1614.0
2023-08-11 10:55:00,419.39,420.24,419.39,419.7,4624.0,409.7637,410.5941,409.7637,410.0665,4624.0
2023-08-11 11:00:00,419.86,419.93,419.63,419.87,2225.0,410.2229,410.2913,409.9981,410.2326,2225.0
2023-08-11 11:05:00,419.64,419.67,418.89,418.89,1200.0,410.0079,410.0372,409.2751,409.2751,1200.0
2023-08-11 11:10:00,418.78,418.78,417.91,417.91,1657.0,409.1677,409.1677,408.3176,408.3176,1657.0
2023-08-11 11:15:00,418.09,418.37,417.84,417.84,4885.0,408.4935,408.7671,408.2492,408.2492,4885.0
2023-08-11 11:20:00,418.0,418.33,417.89,418.06,3123.0,408.4056,408.728,408.2981,408.4642,3123.0
2023-08-11 11:25:00,417.83,418.3,417.76,418.17,3645.0,408.2395,408.6987,408.1711,408.5717,3645.0
2023-08-11 11:30:00,417.98,418.46,417.97,418.46,839.0,408.386,408.855,408.3762,408.855,839.0
2023-08-11 11:35:00,418.33,418.44,417.82,417.83,3508.0,408.728,408.8355,408.2297,408.2395,3508.0
2023-08-11 11:40:00,417.79,417.99,416.74,416.8,3539.0,408.2004,408.3958,407.1745,407.2331,3539.0
2023-08-11 11:45:00,416.94,417.12,416.61,416.81,700.0,407.3699,407.5458,407.0475,407.2429,700.0
2023-08-11 11:50:00,416.48,416.68,416.07,416.41,2500.0,406.9204,407.1159,406.5199,406.8521,2500.0
2023-08-11 11:55:00,416.34,417.85,416.34,417.85,4120.0,406.7837,408.259,406.7837,408.259,4120.0
2023-08-11 12:00:00,418.03,418.03,417.6,417.61,654.0,408.4349,408.4349,408.0147,408.0245,654.0
2023-08-11 12:05:00,417.64,418.28,417.63,417.86,2169.0,408.0538,408.6791,408.0441,408.2688,2169.0
2023-08-11 12:10:00,417.65,418.2,417.52,417.87,1001.0,408.0636,408.601,407.9366,408.2785,1001.0
2023-08-11 12:15:00,418.62,418.64,418.04,418.04,3172.0,409.0113,409.0309,408.4446,408.4446,3172.0
2023-08-11 12:20:00,418.06,418.06,417.69,417.69,1087.0,408.4642,408.4642,408.1027,408.1027,1087.0
2023-08-11 12:25:00,417.58,417.59,417.49,417.55,936.0,407.9952,408.005,407.9073,407.9659,936.0
2023-08-11 12:30:00,418.07,418.22,417.85,418.0,800.0,408.474,408.6205,408.259,408.4056,800.0
2023-08-11 12:35:00,418.22,418.22,417.84,417.86,1500.0,408.6205,408.6205,408.2492,408.2688,1500.0
2023-08-11 12:40:00,417.92,417.92,417.34,417.75,2900.0,408.3274,408.3274,407.7607,408.1613,2900.0
2023-08-11 12:45:00,417.55,417.61,417.4,417.41,988.0,407.9659,408.0245,407.8193,407.8291,988.0
2023-08-11 12:50:00,417.24,417.55,416.95,417.09,1733.0,407.663,407.9659,407.3797,407.5164,1733.0
2023-08-11 12:55:00,417.34,417.6,417.15,417.37,1329.0,407.7607,408.0147,407.5751,407.79,1329.0
2023-08-11 13:00:00,417.6,417.8,417.39,417.39,1489.0,408.0147,408.2101,407.8096,407.8096,1489.0
2023-08-11 13:05:00,417.37,417.37,416.67,416.68,1237.0,407.79,407.79,407.1061,407.1159,1237.0
2023-08-11 13:10:00,416.57,416.99,416.41,416.41,1336.0,407.0084,407.4187,406.8521,406.8521,1336.0
2023-08-11 13:15:00,416.4,416.7,416.39,416.7,686.0,406.8423,407.1354,406.8325,407.1354,686.0
2023-08-11 13:20:00,416.86,416.86,416.44,416.44,1685.0,407.2917,407.2917,406.8814,406.8814,1685.0
2023-08-11 13:25:00,416.93,417.15,416.71,416.98,1855.0,407.3601,407.5751,407.1452,407.409,1855.0
2023-08-11 13:30:00,417.14,417.16,416.75,416.93,2363.0,407.5653,407.5848,407.1842,407.3601,2363.0
2023-08-11 13:35:00,416.75,416.86,416.37,416.37,932.0,407.1842,407.2917,406.813,406.813,932.0
2023-08-11 13:40:00,416.66,416.66,416.38,416.43,1407.0,407.0963,407.0963,406.8227,406.8716,1407.0
2023-08-11 13:45:00,416.33,416.42,416.13,416.31,1524.0,406.7739,406.8618,406.5785,406.7543,1524.0
2023-08-11 13:50:00,416.39,416.39,415.96,415.96,820.0,406.8325,406.8325,406.4124,406.4124,820.0
2023-08-11 13:55:00,415.97,416.11,415.84,416.11,1172.0,406.4222,406.5589,406.2951,406.5589,1172.0
2023-08-11 14:00:00,416.31,416.81,416.31,416.74,1622.0,406.7543,407.2429,406.7543,407.1745,1622.0
2023-08-11 14:05:00,416.95,417.11,416.9,417.11,804.0,407.3797,407.536,407.3308,407.536,804.0
2023-08-11 14:10:00,417.06,417.06,416.95,416.95,600.0,407.4871,407.4871,407.3797,407.3797,600.0
2023-08-11 14:15:00,416.75,416.98,416.67,416.98,700.0,407.1842,407.409,407.1061,407.409,700.0
2023-08-11 14:20:00,416.73,417.14,416.73,417.14,1664.0,407.1647,407.5653,407.1647,407.5653,1664.0
2023-08-11 14:25:00,417.37,417.6,417.37,417.6,1600.0,407.79,408.0147,407.79,408.0147,1600.0
2023-08-11 14:30:00,417.65,417.74,417.39,417.4,1315.0,408.0636,408.1515,407.8096,407.8193,1315.0
2023-08-11 14:35:00,417.23,417.34,417.23,417.34,300.0,407.6532,407.7607,407.6532,407.7607,300.0
2023-08-11 14:40:00,417.56,417.68,417.47,417.47,900.0,407.9757,408.0929,407.8877,407.8877,900.0
2023-08-11 14:45:00,417.39,417.47,417.26,417.26,1322.0,407.8096,407.8877,407.6825,407.6825,1322.0
2023-08-11 14:50:00,417.22,417.22,417.0,417.08,1341.0,407.6435,407.6435,407.4285,407.5067,1341.0
2023-08-11 14:55:00,417.18,417.34,417.04,417.17,1030.0,407.6044,407.7607,407.4676,407.5946,1030.0
2023-08-11 15:00:00,417.28,418.05,417.03,418.01,4590.0,407.7021,408.4544,407.4578,408.4153,4590.0
2023-08-11 15:05:00,418.05,418.23,417.24,417.24,9562.0,408.4544,408.6303,407.663,407.663,9562.0
2023-08-11 15:10:00,417.26,417.53,416.67,417.4,6200.0,407.6825,407.9463,407.1061,407.8193,6200.0
2023-08-11 15:15:00,417.51,417.52,417.11,417.11,715.0,407.9268,407.9366,407.536,407.536,715.0
2023-08-11 15:20:00,417.5,417.68,417.41,417.68,700.0,407.917,408.0929,407.8291,408.0929,700.0
2023-08-11 15:25:00,417.87,418.15,417.77,417.77,3214.0,408.2785,408.5521,408.1808,408.1808,3214.0
2023-08-11 15:30:00,417.62,417.91,417.52,417.91,2798.0,408.0343,408.3176,407.9366,408.3176,2798.0
2023-08-11 15:35:00,418.01,418.03,417.21,417.21,3832.0,408.4153,408.4349,407.6337,407.6337,3832.0
2023-08-11 15:40:00,417.36,417.51,417.13,417.13,3889.0,407.7802,407.9268,407.5555,407.5555,3889.0
2023-08-11 15:45:00,417.02,417.19,416.5,416.8,4651.0,407.4481,407.6142,406.94,407.2331,4651.0
2023-08-11 15:50:00,416.54,417.33,416.5,417.31,8318.0,406.9791,407.7509,406.94,407.7314,8318.0
2023-08-11 15:55:00,417.14,417.15,415.88,416.61,59280.0,407.5653,407.5751,406.3342,407.0475,59280.0
2023-08-14 09:30:00,415.97,417.65,415.5,416.31,5150.0,406.4222,408.0636,405.9629,406.7543,5150.0
2023-08-14 09:35:00,415.51,415.82,415.44,415.44,600.0,405.9727,406.2756,405.9043,405.9043,600.0
2023-08-14 09:40:00,416.16,416.22,415.7,415.98,2149.0,406.6078,406.6664,406.1584,406.4319,2149.0
2023-08-14 09:45:00,415.69,415.7,414.95,414.95,405.0,406.1486,406.1584,405.4256,405.4256,405.0
2023-08-14 09:50:00,415.17,415.46,414.62,414.62,966.0,405.6405,405.9239,405.1031,405.1031,966.0
2023-08-14 09:55:00,414.63,415.27,414.35,414.35,1153.0,405.1129,405.7382,404.8393,404.8393,1153.0
2023-08-14 10:00:00,414.66,414.66,414.54,414.54,256.0,405.1422,405.1422,405.025,405.025,256.0
2023-08-14 10:05:00,414.5,414.52,414.01,414.05,1478.0,404.9859,405.0054,404.5071,404.5462,1478.0
2023-08-14 10:10:00,413.68,414.93,413.38,414.49,2533.0,404.1847,405.406,403.8916,404.9761,2533.0
2023-08-14 10:15:00,414.22,414.33,413.72,414.3,3665.0,404.7123,404.8198,404.2238,404.7905,3665.0
2023-08-14 10:20:00,414.46,414.46,413.06,413.42,889.0,404.9468,404.9468,403.5789,403.9307,889.0
2023-08-14 10:25:00,413.48,413.49,412.95,413.38,1015.0,403.9893,403.9991,403.4715,403.8916,1015.0
2023-08-14 10:30:00,413.44,413.65,412.58,413.25,2528.0,403.9502,404.1554,403.11,403.7646,2528.0
2023-08-14 10:35:00,413.21,413.24,412.67,413.24,700.0,403.7255,403.7548,403.1979,403.7548,700.0
2023-08-14 10:40:00,412.95,413.47,412.95,413.47,3636.0,403.4715,403.9795,403.4715,403.9795,3636.0
2023-08-14 10:45:00,413.26,413.26,412.61,412.9,2729.0,403.7744,403.7744,403.1393,403.4226,2729.0
2023-08-14 10:50:00,412.75,413.5,412.75,413.5,1174.0,403.2761,404.0088,403.2761,404.0088,1174.0
2023-08-14 10:55:00,413.62,413.62,412.9,413.08,2215.0,404.1261,404.1261,403.4226,403.5985,2215.0
2023-08-14 11:00:00,413.38,413.45,413.24,413.36,1548.0,403.8916,403.96,403.7548,403.8721,1548.0
2023-08-14 11:05:00,413.31,413.66,413.31,413.64,1733.0,403.8232,404.1652,403.8232,404.1456,1733.0
2023-08-14 11:10:00,413.45,413.45,413.35,413.4,650.0,403.96,403.96,403.8623,403.9111,650.0
2023-08-14 11:15:00,413.33,413.98,413.33,413.98,1032.0,403.8427,404.4778,403.8427,404.4778,1032.0
2023-08-14 11:20:00,413.97,414.45,413.95,414.15,1515.0,404.4681,404.937,404.4485,404.6439,1515.0
2023-08-14 11:25:00,413.91,414.0,413.91,414.0,742.0,404.4094,404.4974,404.4094,404.4974,742.0
2023-08-14 11:30:00,414.1,414.46,414.09,414.28,600.0,404.5951,404.9468,404.5853,404.7709,600.0
2023-08-14 11:35:00,414.23,414.23,413.86,413.92,608.0,404.7221,404.7221,404.3606,404.4192,608.0
2023-08-14 11:40:00,414.08,414.34,413.97,414.33,2151.0,404.5755,404.8296,404.4681,404.8198,2151.0
2023-08-14 11:45:00,414.39,414.73,414.03,414.04,1864.0,404.8784,405.2106,404.5267,404.5365,1864.0
2023-08-14 11:50:00,414.19,414.22,413.64,413.9,1649.0,404.683,404.7123,404.1456,404.3997,1649.0
2023-08-14 11:55:00,413.9,413.9,412.97,412.98,7084.0,404.3997,404.3997,403.491,403.5008,7084.0
2023-08-14 12:00:00,413.05,413.39,412.82,412.82,5287.0,403.5692,403.9014,403.3445,403.3445,5287.0
2023-08-14 12:05:00,412.72,413.05,412.52,412.53,3275.0,403.2468,403.5692,403.0513,403.0611,3275.0
2023-08-14 12:10:00,412.58,413.01,412.32,412.9,5609.0,403.11,403.5301,402.8559,403.4226,5609.0
2023-08-14 12:15:00,412.85,413.2,412.65,413.08,1672.0,403.3738,403.7157,403.1784,403.5985,1672.0
2023-08-14 12:20:00,413.08,413.3,412.47,412.51,5270.0,403.5985,403.8134,403.0025,403.0416,5270.0
2023-08-14 12:25:00,412.34,412.91,412.08,412.9,2300.0,402.8755,403.4324,402.6214,403.4226,2300.0
2023-08-14 12:30:00,412.85,413.75,412.85,413.67,1337.0,403.3738,404.2531,403.3738,404.1749,1337.0
2023-08-14 12:35:00,413.6,413.75,413.44,413.65,1113.0,404.1066,404.2531,403.9502,404.1554,1113.0
2023-08-14 12:40:00,413.85,414.08,413.85,413.86,400.0,404.3508,404.5755,404.3508,404.3606,400.0
2023-08-14 12:45:00,414.04,414.04,413.59,413.59,1209.0,404.5365,404.5365,404.0968,404.0968,1209.0
2023-08-14 12:50:00,413.77,414.02,413.76,413.87,2023.0,404.2727,404.5169,404.2629,404.3704,2023.0
2023-08-14 12:55:00,414.09,414.16,413.9,414.16,1118.0,404.5853,404.6537,404.3997,404.6537,1118.0
2023-08-14 13:00:00,414.36,414.36,414.36,414.36,100.0,404.8491,404.8491,404.8491,404.8491,100.0
2023-08-14 13:05:00,414.41,414.5,413.54,413.54,3663.0,404.898,404.9859,404.0479,404.0479,3663.0
2023-08-14 13:10:00,413.36,413.4,413.05,413.05,4136.0,403.8721,403.9111,403.5692,403.5692,4136.0
2023-08-14 13:15:00,413.05,413.1,412.9,413.05,1099.0,403.5692,403.618,403.4226,403.5692,1099.0
2023-08-14 13:20:00,413.05,413.34,413.01,413.16,2297.0,403.5692,403.8525,403.5301,403.6767,2297.0
2023-08-14 13:25:00,413.01,413.34,412.95,412.95,3111.0,403.5301,403.8525,403.4715,403.4715,3111.0
2023-08-14 13:30:00,413.25,413.56,413.23,413.25,2088.0,403.7646,404.0675,403.745,403.7646,2088.0
2023-08-14 13:35:00,413.26,413.69,413.26,413.44,1052.0,403.7744,404.1945,403.7744,403.9502,1052.0
2023-08-14 13:40:00,413.43,413.59,413.42,413.47,843.0,403.9405,404.0968,403.9307,403.9795,843.0
2023-08-14 13:45:00,413.57,413.57,413.02,413.21,2418.0,404.0772,404.0772,403.5399,403.7255,2418.0
2023-08-14 13:50:00,413.17,413.39,412.98,413.27,968.0,403.6864,403.9014,403.5008,403.7841,968.0
2023-08-14 13:55:00,413.12,413.25,412.8,412.95,2600.0,403.6376,403.7646,403.3249,403.4715,2600.0
2023-08-14 14:00:00,412.97,412.97,412.76,412.8,820.0,403.491,403.491,403.2858,403.3249,820.0
2023-08-14 14:05:00,412.93,413.13,412.8,412.8,5137.0,403.4519,403.6473,403.3249,403.3249,5137.0
2023-08-14 14:10:00,412.58,412.88,412.18,412.51,1917.0,403.11,403.4031,402.7191,403.0416,1917.0
2023-08-14 14:15:00,412.51,412.51,412.25,412.28,500.0,403.0416,403.0416,402.7875,402.8169,500.0
2023-08-14 14:20:00,412.46,412.69,412.41,412.65,2096.0,402.9927,403.2174,402.9439,403.1784,2096.0
2023-08-14 14:25:00,412.74,412.74,412.23,412.67,4025.0,403.2663,403.2663,402.768,403.1979,4025.0
2023-08-14 14:30:00,412.72,412.88,412.4,412.88,1631.0,403.2468,403.4031,402.9341,403.4031,1631.0
2023-08-14 14:35:00,412.89,412.9,412.51,412.51,900.0,403.4128,403.4226,403.0416,403.0416,900.0
2023-08-14 14:40:00,412.48,412.73,412.32,412.34,2259.0,403.0123,403.2565,402.8559,402.8755,2259.0
2023-08-14 14:45:00,412.35,412.69,412.31,412.69,1009.0,402.8852,403.2174,402.8462,403.2174,1009.0
2023-08-14 14:50:00,412.69,413.03,412.67,413.03,1575.0,403.2174,403.5496,403.1979,403.5496,1575.0
2023-08-14 14:55:00,412.92,413.39,412.85,413.39,700.0,403.4422,403.9014,403.3738,403.9014,700.0
2023-08-14 15:00:00,413.17,413.3,413.04,413.3,700.0,403.6864,403.8134,403.5594,403.8134,700.0
2023-08-14 15:05:00,413.44,413.46,413.01,413.11,2201.0,403.9502,403.9698,403.5301,403.6278,2201.0
2023-08-14 15:10:00,413.09,413.45,413.03,413.38,1976.0,403.6083,403.96,403.5496,403.8916,1976.0
2023-08-14 15:15:00,413.48,413.51,413.46,413.46,540.0,403.9893,404.0186,403.9698,403.9698,540.0
2023-08-14 15:20:00,413.74,413.95,413.74,413.79,1700.0,404.2433,404.4485,404.2433,404.2922,1700.0
2023-08-14 15:25:00,413.79,413.79,413.04,413.22,4418.0,404.2922,404.2922,403.5594,403.7353,4418.0
2023-08-14 15:30:00,413.19,413.56,413.18,413.39,3879.0,403.706,404.0675,403.6962,403.9014,3879.0
2023-08-14 15:35:00,413.35,413.56,413.26,413.37,2007.0,403.8623,404.0675,403.7744,403.8818,2007.0
2023-08-14 15:40:00,413.4,413.85,413.34,413.84,2764.0,403.9111,404.3508,403.8525,404.341,2764.0
2023-08-14 15:45:00,413.99,414.17,413.92,414.05,3100.0,404.4876,404.6635,404.4192,404.5462,3100.0
2023-08-14 15:50:00,413.92,414.08,413.78,413.8,8052.0,404.4192,404.5755,404.2824,404.302,8052.0
2023-08-14 15:55:00,413.96,414.38,413.64,413.77,18784.0,404.4583,404.8686,404.1456,404.2727,18784.0
2023-08-15 09:30:00,410.95,411.31,409.3,411.31,11270.0,401.5174,401.8691,399.9053,401.8691,11270.0
2023-08-15 09:35:00,411.74,411.82,410.84,411.81,2020.0,402.2892,402.3674,401.4099,402.3576,2020.0
2023-08-15 09:40:00,411.05,411.21,410.01,410.23,2700.0,401.6151,401.7714,400.599,400.8139,2700.0
2023-08-15 09:45:00,410.08,410.59,409.02,409.76,4610.0,400.6673,401.1656,399.6317,400.3547,4610.0
2023-08-15 09:50:00,409.43,410.8,409.43,410.06,4586.0,400.0323,401.3708,400.0323,400.6478,4586.0
2023-08-15 09:55:00,409.88,410.01,408.95,409.34,18053.0,400.4719,400.599,399.5633,399.9443,18053.0
2023-08-15 10:00:00,409.15,409.62,408.61,409.62,1920.0,399.7587,400.2179,399.2311,400.2179,1920.0
2023-08-15 10:05:00,408.8,408.8,407.68,407.68,2543.0,399.4167,399.4167,398.3224,398.3224,2543.0
2023-08-15 10:10:00,408.44,409.13,408.05,409.09,2648.0,399.065,399.7392,398.6839,399.7001,2648.0
2023-08-15 10:15:00,409.26,409.48,409.25,409.46,1956.0,399.8662,400.0811,399.8564,400.0616,1956.0
2023-08-15 10:20:00,409.13,409.39,408.81,408.83,2567.0,399.7392,399.9932,399.4265,399.446,2567.0
2023-08-15 10:25:00,409.13,409.28,408.81,409.21,1558.0,399.7392,399.8857,399.4265,399.8173,1558.0
2023-08-15 10:30:00,409.18,409.18,408.5,408.87,3496.0,399.788,399.788,399.1236,399.4851,3496.0
2023-08-15 10:35:00,408.54,408.87,408.13,408.14,1335.0,399.1627,399.4851,398.7621,398.7719,1335.0
2023-08-15 10:40:00,408.47,409.52,408.21,409.26,2968.0,399.0943,400.1202,398.8403,399.8662,2968.0
2023-08-15 10:45:00,409.26,409.26,408.81,408.81,1402.0,399.8662,399.8662,399.4265,399.4265,1402.0
2023-08-15 10:50:00,408.62,409.22,408.62,409.03,2469.0,399.2409,399.8271,399.2409,399.6414,2469.0
2023-08-15 10:55:00,408.97,409.1,408.62,408.81,3457.0,399.5828,399.7098,399.2409,399.4265,3457.0
2023-08-15 11:00:00,409.1,409.9,409.1,409.71,3923.0,399.7098,400.4915,399.7098,400.3058,3923.0
2023-08-15 11:05:00,409.52,410.05,409.52,410.02,1830.0,400.1202,400.638,400.1202,400.6087,1830.0
2023-08-15 11:10:00,410.02,410.03,409.57,409.58,2516.0,400.6087,400.6185,400.1691,400.1788,2516.0
2023-08-15 11:15:00,409.63,410.22,409.5,409.5,2201.0,400.2277,400.8041,400.1007,400.1007,2201.0
2023-08-15 11:20:00,409.58,409.58,408.87,408.87,1594.0,400.1788,400.1788,399.4851,399.4851,1594.0
2023-08-15 11:25:00,408.8,409.53,408.54,409.53,2952.0,399.4167,400.13,399.1627,400.13,2952.0
2023-08-15 11:30:00,409.55,409.6,409.18,409.41,1668.0,400.1495,400.1984,399.788,400.0127,1668.0
2023-08-15 11:35:00,409.4,409.41,408.99,409.0,1947.0,400.003,400.0127,399.6024,399.6121,1947.0
2023-08-15 11:40:00,409.08,409.21,408.85,409.01,1312.0,399.6903,399.8173,399.4656,399.6219,1312.0
2023-08-15 11:45:00,408.76,409.05,408.54,408.81,1348.0,399.3776,399.661,399.1627,399.4265,1348.0
2023-08-15 11:50:00,408.72,408.82,408.58,408.59,719.0,399.3386,399.4363,399.2018,399.2115,719.0
2023-08-15 11:55:00,408.75,409.25,408.75,409.25,1784.0,399.3679,399.8564,399.3679,399.8564,1784.0
2023-08-15 12:00:00,409.26,409.32,408.88,408.88,1137.0,399.8662,399.9248,399.4949,399.4949,1137.0
2023-08-15 12:05:00,408.91,408.91,408.29,408.29,751.0,399.5242,399.5242,398.9184,398.9184,751.0
2023-08-15 12:10:00,408.42,408.71,408.03,408.48,2097.0,399.0454,399.3288,398.6644,399.1041,2097.0
2023-08-15 12:15:00,408.32,408.48,408.03,408.25,409.0,398.9477,399.1041,398.6644,398.8794,409.0
2023-08-15 12:20:00,408.14,408.72,408.14,408.72,905.0,398.7719,399.3386,398.7719,399.3386,905.0
2023-08-15 12:25:00,408.29,408.45,408.26,408.44,500.0,398.9184,399.0748,398.8891,399.065,500.0
2023-08-15 12:30:00,408.49,408.6,408.26,408.54,2654.0,399.1138,399.2213,398.8891,399.1627,2654.0
2023-08-15 12:35:00,408.33,408.54,408.31,408.4,900.0,398.9575,399.1627,398.938,399.0259,900.0
2023-08-15 12:40:00,408.46,408.48,408.19,408.19,1989.0,399.0845,399.1041,398.8207,398.8207,1989.0
2023-08-15 12:45:00,408.13,408.2,407.64,408.19,4075.0,398.7621,398.8305,398.2834,398.8207,4075.0
2023-08-15 12:50:00,407.95,408.21,407.75,408.09,700.0,398.5862,398.8403,398.3908,398.723,700.0
2023-08-15 12:55:00,408.11,408.21,407.99,408.14,700.0,398.7426,398.8403,398.6253,398.7719,700.0
2023-08-15 13:00:00,408.05,408.44,408.0,408.16,2129.0,398.6839,399.065,398.6351,398.7914,2129.0
2023-08-15 13:05:00,408.33,408.33,408.15,408.31,1199.0,398.9575,398.9575,398.7816,398.938,1199.0
2023-08-15 13:10:00,408.23,408.91,408.23,408.91,674.0,398.8598,399.5242,398.8598,399.5242,674.0
2023-08-15 13:15:00,408.98,409.05,408.87,408.87,900.0,399.5926,399.661,399.4851,399.4851,900.0
2023-08-15 13:20:00,408.84,409.26,408.83,409.13,2485.0,399.4558,399.8662,399.446,399.7392,2485.0
2023-08-15 13:25:00,409.3,409.7,409.3,409.69,723.0,399.9053,400.2961,399.9053,400.2863,723.0
2023-08-15 13:30:00,409.58,409.58,408.82,408.83,2284.0,400.1788,400.1788,399.4363,399.446,2284.0
2023-08-15 13:35:00,408.98,409.14,408.57,408.89,961.0,399.5926,399.7489,399.192,399.5047,961.0
2023-08-15 13:40:00,409.1,409.1,408.63,409.04,1326.0,399.7098,399.7098,399.2506,399.6512,1326.0
2023-08-15 13:45:00,408.8,409.18,408.8,409.18,803.0,399.4167,399.788,399.4167,399.788,803.0
2023-08-15 13:50:00,408.88,409.37,408.87,409.29,1826.0,399.4949,399.9736,399.4851,399.8955,1826.0
2023-08-15 13:55:00,409.18,409.51,409.18,409.34,1900.0,399.788,400.1104,399.788,399.9443,1900.0
2023-08-15 14:00:00,409.4,409.4,409.0,409.05,1000.0,400.003,400.003,399.6121,399.661,1000.0
2023-08-15 14:05:00,408.97,409.36,408.91,408.95,1836.0,399.5828,399.9639,399.5242,399.5633,1836.0
2023-08-15 14:10:00,409.26,409.35,409.12,409.35,634.0,399.8662,399.9541,399.7294,399.9541,634.0
2023-08-15 14:15:00,409.1,409.28,408.85,408.98,1907.0,399.7098,399.8857,399.4656,399.5926,1907.0
2023-08-15 14:20:00,409.18,409.2,409.08,409.08,683.0,399.788,399.8075,399.6903,399.6903,683.0
2023-08-15 14:25:00,408.9,409.05,408.47,408.65,3709.0,399.5144,399.661,399.0943,399.2702,3709.0
2023-08-15 14:30:00,408.82,409.31,408.82,409.23,1039.0,399.4363,399.915,399.4363,399.8369,1039.0
2023-08-15 14:35:00,409.3,409.32,409.22,409.31,600.0,399.9053,399.9248,399.8271,399.915,600.0
2023-08-15 14:40:00,409.26,409.27,408.7,408.89,5996.0,399.8662,399.8759,399.319,399.5047,5996.0
2023-08-15 14:45:00,408.93,408.94,408.52,408.67,4367.0,399.5437,399.5535,399.1432,399.2897,4367.0
2023-08-15 14:50:00,408.84,409.34,408.75,409.26,10319.0,399.4558,399.9443,399.3679,399.8662,10319.0
2023-08-15 14:55:00,409.36,409.36,408.96,408.98,800.0,399.9639,399.9639,399.5731,399.5926,800.0
2023-08-15 15:00:00,408.91,409.25,408.83,408.83,2037.0,399.5242,399.8564,399.446,399.446,2037.0
2023-08-15 15:05:00,408.96,408.96,408.71,408.87,1554.0,399.5731,399.5731,399.3288,399.4851,1554.0
2023-08-15 15:10:00,408.98,409.1,408.73,408.73,4745.0,399.5926,399.7098,399.3483,399.3483,4745.0
2023-08-15 15:15:00,408.89,409.18,408.81,409.17,2137.0,399.5047,399.788,399.4265,399.7782,2137.0
2023-08-15 15:20:00,409.07,409.42,408.95,409.18,1813.0,399.6805,400.0225,399.5633,399.788,1813.0
2023-08-15 15:25:00,409.14,409.14,408.02,408.02,5956.0,399.7489,399.7489,398.6546,398.6546,5956.0
2023-08-15 15:30:00,407.91,408.92,407.69,408.78,3445.0,398.5472,399.534,398.3322,399.3972,3445.0
2023-08-15 15:35:00,408.75,408.79,408.37,408.37,1302.0,399.3679,399.407,398.9966,398.9966,1302.0
2023-08-15 15:40:00,408.25,408.65,408.04,408.65,4769.0,398.8794,399.2702,398.6742,399.2702,4769.0
2023-08-15 15:45:00,408.43,408.76,408.38,408.64,3608.0,399.0552,399.3776,399.0064,399.2604,3608.0
2023-08-15 15:50:00,408.53,409.38,408.26,409.23,9431.0,399.1529,399.9834,398.8891,399.8369,9431.0
2023-08-15 15:55:00,409.26,409.6,408.75,408.76,17294.0,399.8662,400.1984,399.3679,399.3776,17294.0
2023-08-16 09:30:00,408.92,410.15,407.85,409.4,5723.0,399.534,400.7357,398.4885,400.003,5723.0
2023-08-16 09:35:00,410.34,411.76,410.34,411.56,2008.0,400.9214,402.3088,400.9214,402.1134,2008.0
2023-08-16 09:40:00,412.38,412.39,412.23,412.3,800.0,402.9146,402.9243,402.768,402.8364,800.0
2023-08-16 09:45:00,412.74,413.12,412.56,412.72,1200.0,403.2663,403.6376,403.0904,403.2468,1200.0
2023-08-16 09:50:00,412.65,412.72,411.7,411.7,4963.0,403.1784,403.2468,402.2502,402.2502,4963.0
2023-08-16 09:55:00,411.51,411.71,410.48,410.48,4048.0,402.0645,402.2599,401.0582,401.0582,4048.0
2023-08-16 10:00:00,410.55,410.55,410.12,410.12,212.0,401.1266,401.1266,400.7064,400.7064,212.0
2023-08-16 10:05:00,410.31,411.11,410.3,410.78,1057.0,400.8921,401.6737,400.8823,401.3513,1057.0
2023-08-16 10:10:00,410.53,410.95,410.43,410.49,1303.0,401.107,401.5174,401.0093,401.0679,1303.0
2023-08-16 10:15:00,410.34,410.68,410.34,410.68,500.0,400.9214,401.2536,400.9214,401.2536,500.0
2023-08-16 10:20:00,410.7,411.15,410.56,410.98,12575.0,401.2731,401.7128,401.1363,401.5467,12575.0
2023-08-16 10:25:00,411.04,411.05,410.5,411.03,8728.0,401.6053,401.6151,401.0777,401.5955,8728.0
2023-08-16 10:30:00,411.06,411.27,410.43,410.46,2357.0,401.6249,401.83,401.0093,401.0386,2357.0
2023-08-16 10:35:00,410.49,410.88,410.0,410.71,6800.0,401.0679,401.449,400.5892,401.2829,6800.0
2023-08-16 10:40:00,410.69,410.92,410.49,410.58,1592.0,401.2633,401.4881,401.0679,401.1559,1592.0
2023-08-16 10:45:00,410.53,410.53,410.14,410.14,600.0,401.107,401.107,400.726,400.726,600.0
2023-08-16 10:50:00,410.18,410.59,409.87,410.59,1202.0,400.7651,401.1656,400.4622,401.1656,1202.0
2023-08-16 10:55:00,410.35,411.08,410.35,411.08,917.0,400.9312,401.6444,400.9312,401.6444,917.0
2023-08-16 11:00:00,411.12,411.51,410.88,410.98,2692.0,401.6835,402.0645,401.449,401.5467,2692.0
2023-08-16 11:05:00,411.3,411.3,410.88,411.02,1900.0,401.8593,401.8593,401.449,401.5858,1900.0
2023-08-16 11:10:00,411.06,411.23,410.91,410.99,1810.0,401.6249,401.791,401.4783,401.5565,1810.0
2023-08-16 11:15:00,410.96,411.36,410.75,411.25,1569.0,401.5271,401.918,401.322,401.8105,1569.0
2023-08-16 11:20:00,411.06,411.55,410.94,411.53,2421.0,401.6249,402.1036,401.5076,402.0841,2421.0
2023-08-16 11:25:00,411.84,412.0,411.55,411.55,672.0,402.3869,402.5433,402.1036,402.1036,672.0
2023-08-16 11:30:00,411.28,411.36,411.0,411.13,727.0,401.8398,401.918,401.5662,401.6932,727.0
2023-08-16 11:35:00,411.29,411.4,411.05,411.39,1333.0,401.8496,401.957,401.6151,401.9473,1333.0
2023-08-16 11:40:00,411.47,411.6,410.26,410.26,5816.0,402.0254,402.1525,400.8432,400.8432,5816.0
2023-08-16 11:45:00,410.31,410.44,409.91,410.11,1542.0,400.8921,401.0191,400.5012,400.6967,1542.0
2023-08-16 11:50:00,410.13,410.78,410.12,410.78,1500.0,400.7162,401.3513,400.7064,401.3513,1500.0
2023-08-16 11:55:00,410.76,410.8,410.5,410.74,2881.0,401.3317,401.3708,401.0777,401.3122,2881.0
2023-08-16 12:00:00,410.9,411.29,410.9,411.13,1726.0,401.4685,401.8496,401.4685,401.6932,1726.0
2023-08-16 12:05:00,411.3,411.41,410.93,410.94,2314.0,401.8593,401.9668,401.4978,401.5076,2314.0
2023-08-16 12:10:00,410.5,410.5,410.0,410.01,2622.0,401.0777,401.0777,400.5892,400.599,2622.0
2023-08-16 12:15:00,409.97,410.52,409.97,410.5,1200.0,400.5599,401.0972,400.5599,401.0777,1200.0
2023-08-16 12:20:00,410.5,410.61,409.93,409.94,1825.0,401.0777,401.1852,400.5208,400.5306,1825.0
2023-08-16 12:25:00,410.16,410.44,409.99,410.19,814.0,400.7455,401.0191,400.5794,400.7748,814.0
2023-08-16 12:30:00,410.19,410.43,409.85,410.43,1322.0,400.7748,401.0093,400.4426,401.0093,1322.0
2023-08-16 12:35:00,410.32,410.54,410.24,410.54,2564.0,400.9018,401.1168,400.8237,401.1168,2564.0
2023-08-16 12:40:00,410.44,410.48,410.02,410.43,2331.0,401.0191,401.0582,400.6087,401.0093,2331.0
2023-08-16 12:45:00,410.21,410.23,410.03,410.23,2142.0,400.7944,400.8139,400.6185,400.8139,2142.0
2023-08-16 12:50:00,410.23,410.35,410.12,410.27,2314.0,400.8139,400.9312,400.7064,400.853,2314.0
2023-08-16 12:55:00,410.27,410.58,410.11,410.25,5839.0,400.853,401.1559,400.6967,400.8334,5839.0
2023-08-16 13:00:00,410.23,410.6,410.0,410.0,1653.0,400.8139,401.1754,400.5892,400.5892,1653.0
2023-08-16 13:05:00,410.11,410.12,409.22,409.22,600.0,400.6967,400.7064,399.8271,399.8271,600.0
2023-08-16 13:10:00,408.9,409.23,408.68,409.04,1456.0,399.5144,399.8369,399.2995,399.6512,1456.0
2023-08-16 13:15:00,408.75,408.77,408.75,408.77,410.0,399.3679,399.3874,399.3679,399.3874,410.0
2023-08-16 13:20:00,408.48,408.69,408.43,408.57,1100.0,399.1041,399.3093,399.0552,399.192,1100.0
2023-08-16 13:25:00,408.41,408.64,408.36,408.36,706.0,399.0357,399.2604,398.9868,398.9868,706.0
2023-08-16 13:30:00,408.26,408.41,407.94,408.22,1210.0,398.8891,399.0357,398.5765,398.85,1210.0
2023-08-16 13:35:00,408.41,408.63,408.41,408.44,915.0,399.0357,399.2506,399.0357,399.065,915.0
2023-08-16 13:40:00,408.6,408.6,408.39,408.53,1400.0,399.2213,399.2213,399.0161,399.1529,1400.0
2023-08-16 13:45:00,408.59,409.25,408.57,409.22,1900.0,399.2115,399.8564,399.192,399.8271,1900.0
2023-08-16 13:50:00,409.18,409.45,409.03,409.22,1243.0,399.788,400.0518,399.6414,399.8271,1243.0
2023-08-16 13:55:00,409.11,409.35,409.1,409.29,600.0,399.7196,399.9541,399.7098,399.8955,600.0
2023-08-16 14:00:00,409.07,409.18,408.23,408.37,2704.0,399.6805,399.788,398.8598,398.9966,2704.0
2023-08-16 14:05:00,408.59,408.59,408.39,408.39,241.0,399.2115,399.2115,399.0161,399.0161,241.0
2023-08-16 14:10:00,408.29,408.7,408.07,408.48,1417.0,398.9184,399.319,398.7035,399.1041,1417.0
2023-08-16 14:15:00,408.46,408.88,408.29,408.86,2033.0,399.0845,399.4949,398.9184,399.4754,2033.0
2023-08-16 14:20:00,408.93,409.6,408.93,409.58,1000.0,399.5437,400.1984,399.5437,400.1788,1000.0
2023-08-16 14:25:00,409.52,409.73,409.11,409.66,1170.0,400.1202,400.3254,399.7196,400.257,1170.0
2023-08-16 14:30:00,409.86,409.86,409.35,409.42,400.0,400.4524,400.4524,399.9541,400.0225,400.0
2023-08-16 14:35:00,409.24,409.68,409.23,409.38,1000.0,399.8466,400.2765,399.8369,399.9834,1000.0
2023-08-16 14:40:00,409.48,409.48,408.94,408.94,910.0,400.0811,400.0811,399.5535,399.5535,910.0
2023-08-16 14:45:00,408.93,409.19,408.57,408.57,825.0,399.5437,399.7978,399.192,399.192,825.0
2023-08-16 14:50:00,408.49,408.7,408.18,408.42,1269.0,399.1138,399.319,398.811,399.0454,1269.0
2023-08-16 14:55:00,408.42,408.68,408.27,408.61,5141.0,399.0454,399.2995,398.8989,399.2311,5141.0
2023-08-16 15:00:00,408.43,408.53,407.82,408.0,4647.0,399.0552,399.1529,398.4592,398.6351,4647.0
2023-08-16 15:05:00,407.86,407.86,407.57,407.67,1731.0,398.4983,398.4983,398.215,398.3127,1731.0
2023-08-16 15:10:00,407.91,407.95,406.57,406.74,2814.0,398.5472,398.5862,397.2379,397.404,2814.0
2023-08-16 15:15:00,406.94,406.94,406.46,406.48,2421.0,397.5994,397.5994,397.1304,397.15,2421.0
2023-08-16 15:20:00,406.69,406.8,406.57,406.79,2823.0,397.3552,397.4626,397.2379,397.4529,2823.0
2023-08-16 15:25:00,406.87,407.06,406.79,406.88,1300.0,397.531,397.7167,397.4529,397.5408,1300.0
2023-08-16 15:30:00,406.99,407.57,406.81,407.56,3143.0,397.6483,398.215,397.4724,398.2052,3143.0
2023-08-16 15:35:00,407.69,407.83,407.37,407.49,3900.0,398.3322,398.469,398.0196,398.1368,3900.0
2023-08-16 15:40:00,407.38,407.67,407.06,407.67,3171.0,398.0293,398.3127,397.7167,398.3127,3171.0
2023-08-16 15:45:00,407.54,407.81,407.34,407.35,8033.0,398.1856,398.4495,397.9902,398.0,8033.0
2023-08-16 15:50:00,407.31,407.31,406.42,406.96,11369.0,397.9609,397.9609,397.0914,397.619,11369.0
2023-08-16 15:55:00,407.25,407.36,406.32,406.33,20421.0,397.9023,398.0098,396.9937,397.0034,20421.0
2023-08-17 09:30:00,408.19,409.03,407.61,409.03,7514.0,398.8207,399.6414,398.254,399.6414,7514.0
2023-08-17 09:35:00,409.21,409.53,408.51,408.51,1100.0,399.8173,400.13,399.1334,399.1334,1100.0
2023-08-17 09:40:00,408.58,409.54,407.78,407.79,2473.0,399.2018,400.1397,398.4201,398.4299,2473.0
2023-08-17 09:45:00,407.52,407.82,406.84,407.44,5251.0,398.1661,398.4592,397.5017,398.0879,5251.0
2023-08-17 09:50:00,407.72,407.94,407.49,407.54,2050.0,398.3615,398.5765,398.1368,398.1856,2050.0
2023-08-17 09:55:00,407.48,408.19,407.33,408.05,2196.0,398.127,398.8207,397.9805,398.6839,2196.0
2023-08-17 10:00:00,408.28,408.52,408.02,408.51,2187.0,398.9087,399.1432,398.6546,399.1334,2187.0
2023-08-17 10:05:00,408.22,408.88,407.55,408.47,2869.0,398.85,399.4949,398.1954,399.0943,2869.0
2023-08-17 10:10:00,408.47,408.91,408.22,408.79,1304.0,399.0943,399.5242,398.85,399.407,1304.0
2023-08-17 10:15:00,408.93,409.06,408.73,408.81,1551.0,399.5437,399.6708,399.3483,399.4265,1551.0
2023-08-17 10:20:00,408.78,408.95,407.92,407.92,4982.0,399.3972,399.5633,398.5569,398.5569,4982.0
2023-08-17 10:25:00,408.26,408.83,407.78,408.64,3101.0,398.8891,399.446,398.4201,399.2604,3101.0
2023-08-17 10:30:00,408.5,408.84,407.91,408.34,2319.0,399.1236,399.4558,398.5472,398.9673,2319.0
2023-08-17 10:35:00,407.94,407.94,406.94,407.29,2404.0,398.5765,398.5765,397.5994,397.9414,2404.0
2023-08-17 10:40:00,407.67,407.67,406.69,406.69,1346.0,398.3127,398.3127,397.3552,397.3552,1346.0
2023-08-17 10:45:00,407.26,407.57,406.89,407.35,1809.0,397.9121,398.215,397.5506,398.0,1809.0
2023-08-17 10:50:00,407.31,407.9,407.31,407.74,2004.0,397.9609,398.5374,397.9609,398.3811,2004.0
2023-08-17 10:55:00,407.73,407.73,407.14,407.3,1805.0,398.3713,398.3713,397.7948,397.9512,1805.0
2023-08-17 11:00:00,407.26,407.26,406.13,406.27,1970.0,397.9121,397.9121,396.808,396.9448,1970.0
2023-08-17 11:05:00,406.43,406.9,406.04,406.54,1137.0,397.1011,397.5603,396.7201,397.2086,1137.0
2023-08-17 11:10:00,406.35,406.48,406.3,406.3,700.0,397.023,397.15,396.9741,396.9741,700.0
2023-08-17 11:15:00,406.18,406.18,404.85,405.35,2042.0,396.8569,396.8569,395.5574,396.0459,2042.0
2023-08-17 11:20:00,405.35,405.35,404.79,404.83,3834.0,396.0459,396.0459,395.4988,395.5379,3834.0
2023-08-17 11:25:00,405.12,405.12,404.53,404.81,1965.0,395.8212,395.8212,395.2447,395.5183,1965.0
2023-08-17 11:30:00,404.81,405.08,404.32,404.66,2243.0,395.5183,395.7821,395.0396,395.3718,2243.0
2023-08-17 11:35:00,404.19,404.45,403.51,404.05,3850.0,394.9125,395.1666,394.2482,394.7758,3850.0
2023-08-17 11:40:00,404.18,404.82,403.69,404.25,12216.0,394.9028,395.5281,394.424,394.9712,12216.0
2023-08-17 11:45:00,404.41,404.41,403.97,403.97,800.0,395.1275,395.1275,394.6976,394.6976,800.0
2023-08-17 11:50:00,403.97,404.27,403.96,404.27,700.0,394.6976,394.9907,394.6878,394.9907,700.0
2023-08-17 11:55:00,403.93,404.37,403.92,404.17,611.0,394.6585,395.0884,394.6487,394.893,611.0
2023-08-17 12:00:00,404.22,404.22,403.99,404.03,1820.0,394.9419,394.9419,394.7171,394.7562,1820.0
2023-08-17 12:05:00,403.81,403.81,403.27,403.35,1810.0,394.5413,394.5413,394.0137,394.0918,1810.0
2023-08-17 12:10:00,403.88,404.61,403.78,404.58,1628.0,394.6097,395.3229,394.512,395.2936,1628.0
2023-08-17 12:15:00,404.25,404.46,404.24,404.46,412.0,394.9712,395.1763,394.9614,395.1763,412.0
2023-08-17 12:20:00,404.72,405.32,404.51,405.31,1110.0,395.4304,396.0166,395.2252,396.0068,1110.0
2023-08-17 12:25:00,405.58,405.86,405.58,405.86,332.0,396.2706,396.5442,396.2706,396.5442,332.0
2023-08-17 12:30:00,405.94,405.94,405.4,405.4,762.0,396.6224,396.6224,396.0948,396.0948,762.0
2023-08-17 12:35:00,405.53,405.72,405.53,405.57,600.0,396.2218,396.4074,396.2218,396.2609,600.0
2023-08-17 12:40:00,405.76,405.8,405.46,405.55,1525.0,396.4465,396.4856,396.1534,396.2413,1525.0
2023-08-17 12:45:00,405.21,405.54,405.2,405.54,311.0,395.9091,396.2316,395.8994,396.2316,311.0
2023-08-17 12:50:00,405.57,405.62,405.23,405.23,1190.0,396.2609,396.3097,395.9287,395.9287,1190.0
2023-08-17 12:55:00,405.45,405.76,405.28,405.76,600.0,396.1436,396.4465,395.9775,396.4465,600.0
2023-08-17 13:00:00,405.71,405.98,405.7,405.85,2095.0,396.3977,396.6615,396.3879,396.5344,2095.0
2023-08-17 13:05:00,406.06,406.7,406.05,406.31,3251.0,396.7396,397.3649,396.7298,396.9839,3251.0
2023-08-17 13:10:00,406.3,406.7,406.21,406.68,2725.0,396.9741,397.3649,396.8862,397.3454,2725.0
2023-08-17 13:15:00,406.71,406.76,406.27,406.33,3429.0,397.3747,397.4236,396.9448,397.0034,3429.0
2023-08-17 13:20:00,406.34,406.34,406.02,406.25,1908.0,397.0132,397.0132,396.7005,396.9253,1908.0
2023-08-17 13:25:00,406.25,406.44,406.0,406.18,2672.0,396.9253,397.1109,396.681,396.8569,2672.0
2023-08-17 13:30:00,406.16,406.16,405.65,405.8,2017.0,396.8373,396.8373,396.339,396.4856,2017.0
2023-08-17 13:35:00,405.42,405.42,404.98,404.98,374.0,396.1143,396.1143,395.6844,395.6844,374.0
2023-08-17 13:40:00,404.85,405.09,404.16,404.73,1433.0,395.5574,395.7919,394.8832,395.4401,1433.0
2023-08-17 13:45:00,404.65,404.65,404.52,404.52,200.0,395.362,395.362,395.235,395.235,200.0
2023-08-17 13:50:00,404.4,404.42,404.08,404.27,1900.0,395.1177,395.1373,394.8051,394.9907,1900.0
2023-08-17 13:55:00,403.94,404.26,403.94,403.94,3965.0,394.6683,394.9809,394.6683,394.6683,3965.0
2023-08-17 14:00:00,403.93,404.08,403.47,403.66,3147.0,394.6585,394.8051,394.2091,394.3947,3147.0
2023-08-17 14:05:00,403.48,403.54,403.14,403.54,1350.0,394.2188,394.2775,393.8866,394.2775,1350.0
2023-08-17 14:10:00,403.23,403.34,402.51,402.51,1763.0,393.9746,394.0821,393.2711,393.2711,1763.0
2023-08-17 14:15:00,403.12,403.3,402.79,403.09,3288.0,393.8671,394.043,393.5447,393.8378,3288.0
2023-08-17 14:20:00,403.05,403.11,402.63,402.98,1900.0,393.7987,393.8573,393.3883,393.7303,1900.0
2023-08-17 14:25:00,403.04,403.26,402.84,403.03,4215.0,393.7889,394.0039,393.5935,393.7792,4215.0
2023-08-17 14:30:00,402.82,403.0,402.62,402.63,1224.0,393.574,393.7499,393.3786,393.3883,1224.0
2023-08-17 14:35:00,402.79,403.08,402.63,403.01,4263.0,393.5447,393.828,393.3883,393.7596,4263.0
2023-08-17 14:40:00,402.69,402.69,402.03,402.03,2801.0,393.447,393.447,392.8021,392.8021,2801.0
2023-08-17 14:45:00,402.16,402.17,401.46,401.46,1267.0,392.9291,392.9389,392.2452,392.2452,1267.0
2023-08-17 14:50:00,401.86,402.17,401.55,401.55,6254.0,392.636,392.9389,392.3331,392.3331,6254.0
2023-08-17 14:55:00,401.36,401.52,401.01,401.27,1450.0,392.1475,392.3038,391.8055,392.0596,1450.0
2023-08-17 15:00:00,400.97,401.52,400.59,400.59,3449.0,391.7665,392.3038,391.3952,391.3952,3449.0
2023-08-17 15:05:00,400.31,400.78,400.02,400.02,4711.0,391.1216,391.5808,390.8383,390.8383,4711.0
2023-08-17 15:10:00,400.43,400.43,400.01,400.23,2023.0,391.2388,391.2388,390.8285,391.0434,2023.0
2023-08-17 15:15:00,400.34,400.36,399.76,400.14,7858.0,391.1509,391.1705,390.5842,390.9555,7858.0
2023-08-17 15:20:00,400.22,400.45,399.58,399.69,6134.0,391.0337,391.2584,390.4084,390.5158,6134.0
2023-08-17 15:25:00,399.71,400.49,399.7,400.42,12192.0,390.5354,391.2975,390.5256,391.2291,12192.0
2023-08-17 15:30:00,400.59,400.76,399.64,400.0,9767.0,391.3952,391.5613,390.467,390.8187,9767.0
2023-08-17 15:35:00,400.0,400.3,399.78,399.9,5731.0,390.8187,391.1118,390.6038,390.721,5731.0
2023-08-17 15:40:00,400.03,400.21,399.62,399.85,5649.0,390.848,391.0239,390.4474,390.6722,5649.0
2023-08-17 15:45:00,399.81,400.11,399.41,399.42,6160.0,390.6331,390.9262,390.2423,390.252,6160.0
2023-08-17 15:50:00,399.7,400.07,399.32,399.89,14203.0,390.5256,390.8871,390.1543,390.7112,14203.0
2023-08-17 15:55:00,399.92,399.96,399.05,399.19,61358.0,390.7406,390.7796,389.8905,390.0273,61358.0
2023-08-18 09:30:00,394.44,397.16,392.18,397.08,41146.0,385.3863,388.0439,383.1782,387.9657,41146.0
2023-08-18 09:35:00,396.69,398.02,396.16,397.93,5549.0,387.5847,388.8842,387.0669,388.7962,5549.0
2023-08-18 09:40:00,398.3,399.39,397.97,399.19,7246.0,389.1577,390.2227,388.8353,390.0273,7246.0
2023-08-18 09:45:00,399.19,399.43,398.08,399.42,11040.0,390.0273,390.2618,388.9428,390.252,11040.0
2023-08-18 09:50:00,399.52,400.52,399.35,400.3,2200.0,390.3497,391.3268,390.1836,391.1118,2200.0
2023-08-18 09:55:00,400.23,400.23,397.71,397.71,5126.0,391.0434,391.0434,388.5813,388.5813,5126.0
2023-08-18 10:00:00,397.72,397.91,396.18,397.11,13086.0,388.591,388.7767,387.0864,387.9951,13086.0
2023-08-18 10:05:00,397.03,398.04,396.37,398.03,25485.0,387.9169,388.9037,387.272,388.8939,25485.0
2023-08-18 10:10:00,398.03,398.08,397.01,397.43,8083.0,388.8939,388.9428,387.8973,388.3077,8083.0
2023-08-18 10:15:00,397.64,397.93,396.82,397.71,12482.0,388.5129,388.7962,387.7117,388.5813,12482.0
2023-08-18 10:20:00,397.83,397.95,396.92,397.09,8377.0,388.6985,388.8158,387.8094,387.9755,8377.0
2023-08-18 10:25:00,397.09,397.31,396.37,396.37,6079.0,387.9755,388.1905,387.272,387.272,6079.0
2023-08-18 10:30:00,396.35,397.14,396.23,397.13,3249.0,387.2525,388.0244,387.1352,388.0146,3249.0
2023-08-18 10:35:00,396.88,397.59,396.88,397.4,4248.0,387.7703,388.464,387.7703,388.2784,4248.0
2023-08-18 10:40:00,397.1,397.23,396.67,396.84,2552.0,387.9853,388.1123,387.5652,387.7312,2552.0
2023-08-18 10:45:00,396.77,397.54,396.57,397.51,4687.0,387.6629,388.4152,387.4674,388.3859,4687.0
2023-08-18 10:50:00,397.66,397.72,396.61,396.74,10280.0,388.5324,388.591,387.5065,387.6335,10280.0
2023-08-18 10:55:00,396.69,397.3,396.69,396.99,9377.0,387.5847,388.1807,387.5847,387.8778,9377.0
2023-08-18 11:00:00,397.24,398.11,397.14,398.0,11931.0,388.1221,388.9721,388.0244,388.8646,11931.0
2023-08-18 11:05:00,397.63,399.11,397.52,398.56,11996.0,388.5031,389.9491,388.3956,389.4118,11996.0
2023-08-18 11:10:00,398.52,400.2,398.42,399.63,2602.0,389.3727,391.0141,389.275,390.4572,2602.0
2023-08-18 11:15:00,400.05,400.89,399.99,400.0,3737.0,390.8676,391.6883,390.8089,390.8187,3737.0
2023-08-18 11:20:00,400.01,400.34,399.8,399.8,1210.0,390.8285,391.1509,390.6233,390.6233,1210.0
2023-08-18 11:25:00,399.89,399.89,398.57,399.25,3532.0,390.7112,390.7112,389.4215,390.0859,3532.0
2023-08-18 11:30:00,398.58,399.28,398.01,398.2,4621.0,389.4313,390.1152,388.8744,389.06,4621.0
2023-08-18 11:35:00,398.22,398.68,398.14,398.35,3852.0,389.0796,389.529,389.0014,389.2066,3852.0
2023-08-18 11:40:00,397.97,398.56,397.6,398.48,11644.0,388.8353,389.4118,388.4738,389.3336,11644.0
2023-08-18 11:45:00,398.36,398.82,398.36,398.54,1654.0,389.2164,389.6658,389.2164,389.3922,1654.0
2023-08-18 11:50:00,398.52,398.9,398.52,398.86,2157.0,389.3727,389.744,389.3727,389.7049,2157.0
2023-08-18 11:55:00,398.57,399.33,398.57,399.25,2975.0,389.4215,390.1641,389.4215,390.0859,2975.0
2023-08-18 12:00:00,399.03,399.03,398.43,398.58,2051.0,389.871,389.871,389.2848,389.4313,2051.0
2023-08-18 12:05:00,398.74,398.74,398.44,398.58,1595.0,389.5876,389.5876,389.2945,389.4313,1595.0
2023-08-18 12:10:00,398.38,398.75,398.18,398.22,1400.0,389.2359,389.5974,389.0405,389.0796,1400.0
2023-08-18 12:15:00,398.07,398.4,397.8,397.9,3093.0,388.933,389.2554,388.6692,388.7669,3093.0
2023-08-18 12:20:00,397.73,398.99,397.73,398.34,3334.0,388.6008,389.8319,388.6008,389.1968,3334.0
2023-08-18 12:25:00,398.52,398.73,398.18,398.37,800.0,389.3727,389.5779,389.0405,389.2261,800.0
2023-08-18 12:30:00,398.37,398.72,398.21,398.64,3294.0,389.2261,389.5681,389.0698,389.4899,3294.0
2023-08-18 12:35:00,398.43,398.9,398.24,398.25,550.0,389.2848,389.744,389.0991,389.1089,550.0
2023-08-18 12:40:00,398.34,398.89,397.87,398.89,1844.0,389.1968,389.7342,388.7376,389.7342,1844.0
2023-08-18 12:45:00,398.58,398.85,398.58,398.85,300.0,389.4313,389.6951,389.4313,389.6951,300.0
2023-08-18 12:50:00,399.12,399.56,399.1,399.21,2751.0,389.9589,390.3888,389.9394,390.0468,2751.0
2023-08-18 12:55:00,399.24,399.35,398.68,399.0,2000.0,390.0762,390.1836,389.529,389.8417,2000.0
2023-08-18 13:00:00,398.72,398.78,398.26,398.55,3006.0,389.5681,389.6267,389.1187,389.402,3006.0
2023-08-18 13:05:00,398.35,398.65,398.35,398.65,948.0,389.2066,389.4997,389.2066,389.4997,948.0
2023-08-18 13:10:00,398.3,398.3,397.96,397.98,700.0,389.1577,389.1577,388.8255,388.8451,700.0
2023-08-18 13:15:00,397.96,398.0,397.53,397.53,1692.0,388.8255,388.8646,388.4054,388.4054,1692.0
2023-08-18 13:20:00,397.97,398.21,397.83,397.96,801.0,388.8353,389.0698,388.6985,388.8255,801.0
2023-08-18 13:25:00,397.63,398.25,397.62,398.22,1557.0,388.5031,389.1089,388.4933,389.0796,1557.0
2023-08-18 13:30:00,398.23,398.24,397.88,398.02,5704.0,389.0893,389.0991,388.7474,388.8842,5704.0
2023-08-18 13:35:00,398.13,398.22,397.87,397.88,2020.0,388.9916,389.0796,388.7376,388.7474,2020.0
2023-08-18 13:40:00,398.05,398.05,397.49,397.69,2350.0,388.9135,388.9135,388.3663,388.5617,2350.0
2023-08-18 13:45:00,397.69,398.24,397.68,398.08,1339.0,388.5617,389.0991,388.552,388.9428,1339.0
2023-08-18 13:50:00,397.9,398.37,397.87,398.12,2324.0,388.7669,389.2261,388.7376,388.9819,2324.0
2023-08-18 13:55:00,397.98,397.98,397.46,397.62,1297.0,388.8451,388.8451,388.337,388.4933,1297.0
2023-08-18 14:00:00,397.48,398.18,397.47,397.89,2435.0,388.3566,389.0405,388.3468,388.7571,2435.0
2023-08-18 14:05:00,397.81,398.22,397.76,397.76,2871.0,388.679,389.0796,388.6301,388.6301,2871.0
2023-08-18 14:10:00,397.76,397.88,397.37,397.86,2632.0,388.6301,388.7474,388.2491,388.7278,2632.0
2023-08-18 14:15:00,397.89,398.24,397.64,397.85,2823.0,388.7571,389.0991,388.5129,388.7181,2823.0
2023-08-18 14:20:00,397.85,398.15,397.73,398.02,2335.0,388.7181,389.0112,388.6008,388.8842,2335.0
2023-08-18 14:25:00,397.95,398.22,397.66,398.03,1517.0,388.8158,389.0796,388.5324,388.8939,1517.0
2023-08-18 14:30:00,398.06,398.52,397.97,398.13,2537.0,388.9232,389.3727,388.8353,388.9916,2537.0
2023-08-18 14:35:00,398.33,398.52,398.33,398.34,1714.0,389.187,389.3727,389.187,389.1968,1714.0
2023-08-18 14:40:00,398.37,398.6,398.1,398.11,2186.0,389.2261,389.4509,388.9623,388.9721,2186.0
2023-08-18 14:45:00,397.76,398.26,397.76,397.94,1183.0,388.6301,389.1187,388.6301,388.806,1183.0
2023-08-18 14:50:00,397.88,398.04,397.59,397.73,1716.0,388.7474,388.9037,388.464,388.6008,1716.0
2023-08-18 14:55:00,397.46,398.09,397.43,397.54,2585.0,388.337,388.9526,388.3077,388.4152,2585.0
2023-08-18 15:00:00,397.42,397.42,396.94,397.18,1876.0,388.2979,388.2979,387.829,388.0634,1876.0
2023-08-18 15:05:00,397.66,397.68,397.27,397.4,2966.0,388.5324,388.552,388.1514,388.2784,2966.0
2023-08-18 15:10:00,397.2,397.2,396.61,396.93,2164.0,388.083,388.083,387.5065,387.8192,2164.0
2023-08-18 15:15:00,396.66,396.66,396.38,396.42,6631.0,387.5554,387.5554,387.2818,387.3209,6631.0
2023-08-18 15:20:00,396.67,396.78,396.18,396.25,4544.0,387.5652,387.6726,387.0864,387.1548,4544.0
2023-08-18 15:25:00,396.13,396.64,396.13,396.47,9935.0,387.0375,387.5358,387.0375,387.3697,9935.0
2023-08-18 15:30:00,396.44,396.91,396.44,396.67,3735.0,387.3404,387.7996,387.3404,387.5652,3735.0
2023-08-18 15:35:00,396.72,396.77,396.32,396.59,13779.0,387.614,387.6629,387.2232,387.487,13779.0
2023-08-18 15:40:00,396.59,396.89,396.48,396.73,12594.0,387.487,387.7801,387.3795,387.6238,12594.0
2023-08-18 15:45:00,396.81,397.6,396.79,397.49,15347.0,387.7019,388.4738,387.6824,388.3663,15347.0
2023-08-18 15:50:00,397.38,397.68,396.77,396.92,18318.0,388.2589,388.552,387.6629,387.8094,18318.0
2023-08-18 15:55:00,396.78,397.88,396.6,397.86,39691.0,387.6726,388.7474,387.4968,388.7278,39691.0
2023-08-21 09:30:00,400.02,400.02,398.81,399.21,5696.0,390.8383,390.8383,389.656,390.0468,5696.0
2023-08-21 09:35:00,399.1,399.1,398.24,398.24,300.0,389.9394,389.9394,389.0991,389.0991,300.0
2023-08-21 09:40:00,398.33,399.23,397.76,397.76,1000.0,389.187,390.0664,388.6301,388.6301,1000.0
2023-08-21 09:45:00,397.83,397.83,397.83,397.83,100.0,388.6985,388.6985,388.6985,388.6985,100.0
2023-08-21 09:50:00,397.42,397.42,396.35,396.36,500.0,388.2979,388.2979,387.2525,387.2623,500.0
2023-08-21 09:55:00,396.59,397.9,396.59,397.9,300.0,387.487,388.7669,387.487,388.7669,300.0
2023-08-21 10:00:00,397.83,397.83,397.35,397.64,741.0,388.6985,388.6985,388.2295,388.5129,741.0
2023-08-21 10:05:00,397.84,397.98,397.63,397.63,705.0,388.7083,388.8451,388.5031,388.5031,705.0
2023-08-21 10:10:00,396.37,396.93,396.36,396.36,3561.0,387.272,387.8192,387.2623,387.2623,3561.0
2023-08-21 10:15:00,396.11,396.11,395.25,395.25,2653.0,387.018,387.018,386.1777,386.1777,2653.0
2023-08-21 10:20:00,395.28,395.98,395.28,395.98,796.0,386.2071,386.891,386.2071,386.891,796.0
2023-08-21 10:25:00,395.47,395.65,395.0,395.08,1400.0,386.3927,386.5686,385.9335,386.0116,1400.0
2023-08-21 10:30:00,394.68,394.71,394.0,394.7,3475.0,385.6208,385.6501,384.9564,385.6404,3475.0
2023-08-21 10:35:00,394.58,395.3,394.4,394.94,2050.0,385.5231,386.2266,385.3473,385.8749,2050.0
2023-08-21 10:40:00,395.28,395.49,395.1,395.3,12076.0,386.2071,386.4122,386.0312,386.2266,12076.0
2023-08-21 10:45:00,395.47,395.63,395.06,395.3,2986.0,386.3927,386.549,385.9921,386.2266,2986.0
2023-08-21 10:50:00,395.29,395.47,395.08,395.47,1200.0,386.2168,386.3927,386.0116,386.3927,1200.0
2023-08-21 10:55:00,395.52,396.02,395.51,396.02,1700.0,386.4415,386.9301,386.4318,386.9301,1700.0
2023-08-21 11:00:00,396.03,396.04,395.53,395.83,2100.0,386.9398,386.9496,386.4513,386.7444,2100.0
2023-08-21 11:05:00,395.62,395.62,395.05,395.18,2123.0,386.5393,386.5393,385.9823,386.1094,2123.0
2023-08-21 11:10:00,395.0,395.09,394.75,395.09,500.0,385.9335,386.0214,385.6892,386.0214,500.0
2023-08-21 11:15:00,394.73,395.07,394.34,394.79,2925.0,385.6697,386.0019,385.2886,385.7283,2925.0
2023-08-21 11:20:00,395.0,395.0,394.72,394.72,500.0,385.9335,385.9335,385.6599,385.6599,500.0
2023-08-21 11:25:00,394.6,394.87,394.6,394.87,400.0,385.5427,385.8065,385.5427,385.8065,400.0
2023-08-21 11:30:00,394.87,394.88,394.64,394.8,1400.0,385.8065,385.8162,385.5817,385.7381,1400.0
2023-08-21 11:35:00,394.88,394.9,394.45,394.66,2233.0,385.8162,385.8358,385.3961,385.6013,2233.0
2023-08-21 11:40:00,394.64,394.73,393.93,393.94,2678.0,385.5817,385.6697,384.888,384.8978,2678.0
2023-08-21 11:45:00,394.04,394.34,393.91,393.99,1826.0,384.9955,385.2886,384.8685,384.9467,1826.0
2023-08-21 11:50:00,393.97,394.11,393.88,394.11,1861.0,384.9271,385.0639,384.8392,385.0639,1861.0
2023-08-21 11:55:00,394.07,394.49,393.98,394.49,6590.0,385.0248,385.4352,384.9369,385.4352,6590.0
2023-08-21 12:00:00,394.51,394.62,394.25,394.33,3097.0,385.4547,385.5622,385.2007,385.2789,3097.0
2023-08-21 12:05:00,394.37,394.37,394.05,394.05,2144.0,385.3179,385.3179,385.0053,385.0053,2144.0
2023-08-21 12:10:00,393.98,394.32,393.84,394.25,4000.0,384.9369,385.2691,384.8001,385.2007,4000.0
2023-08-21 12:15:00,394.35,394.98,394.34,394.9,1916.0,385.2984,385.9139,385.2886,385.8358,1916.0
2023-08-21 12:20:00,394.92,395.13,394.91,395.05,625.0,385.8553,386.0605,385.8455,385.9823,625.0
2023-08-21 12:25:00,395.25,395.35,395.09,395.21,1947.0,386.1777,386.2754,386.0214,386.1387,1947.0
2023-08-21 12:30:00,395.29,395.43,395.12,395.25,1552.0,386.2168,386.3536,386.0507,386.1777,1552.0
2023-08-21 12:35:00,395.13,395.23,394.83,395.15,3389.0,386.0605,386.1582,385.7674,386.08,3389.0
2023-08-21 12:40:00,394.92,395.37,394.92,395.09,2517.0,385.8553,386.295,385.8553,386.0214,2517.0
2023-08-21 12:45:00,394.85,395.44,394.85,395.43,1900.0,385.7869,386.3634,385.7869,386.3536,1900.0
2023-08-21 12:50:00,395.31,395.49,395.29,395.29,820.0,386.2364,386.4122,386.2168,386.2168,820.0
2023-08-21 12:55:00,395.5,395.69,395.49,395.64,1859.0,386.422,386.6076,386.4122,386.5588,1859.0
2023-08-21 13:00:00,395.68,396.0,395.64,395.83,2048.0,386.5979,386.9105,386.5588,386.7444,2048.0
2023-08-21 13:05:00,395.84,396.12,395.69,395.69,3554.0,386.7542,387.0278,386.6076,386.6076,3554.0
2023-08-21 13:10:00,395.68,395.69,395.59,395.69,699.0,386.5979,386.6076,386.5099,386.6076,699.0
2023-08-21 13:15:00,395.66,395.91,395.53,395.89,1460.0,386.5783,386.8226,386.4513,386.8031,1460.0
2023-08-21 13:20:00,395.85,396.08,395.85,396.03,1433.0,386.764,386.9887,386.764,386.9398,1433.0
2023-08-21 13:25:00,396.02,396.73,396.02,396.22,10983.0,386.9301,387.6238,386.9301,387.1255,10983.0
2023-08-21 13:30:00,396.28,396.57,396.18,396.44,1934.0,387.1841,387.4674,387.0864,387.3404,1934.0
2023-08-21 13:35:00,396.46,396.62,396.33,396.43,1600.0,387.36,387.5163,387.233,387.3307,1600.0
2023-08-21 13:40:00,396.6,396.79,396.56,396.77,1800.0,387.4968,387.6824,387.4577,387.6629,1800.0
2023-08-21 13:45:00,396.66,396.71,396.36,396.48,2431.0,387.5554,387.6042,387.2623,387.3795,2431.0
2023-08-21 13:50:00,396.56,396.62,396.03,396.03,3185.0,387.4577,387.5163,386.9398,386.9398,3185.0
2023-08-21 13:55:00,396.17,396.42,396.07,396.13,2057.0,387.0766,387.3209,386.9789,387.0375,2057.0
2023-08-21 14:00:00,396.32,396.49,396.03,396.19,2070.0,387.2232,387.3893,386.9398,387.0962,2070.0
2023-08-21 14:05:00,396.11,396.6,396.1,396.36,2275.0,387.018,387.4968,387.0082,387.2623,2275.0
2023-08-21 14:10:00,396.4,396.7,396.39,396.67,1751.0,387.3013,387.5945,387.2916,387.5652,1751.0
2023-08-21 14:15:00,396.84,396.9,396.11,396.21,2500.0,387.7312,387.7899,387.018,387.1157,2500.0
2023-08-21 14:20:00,396.28,396.43,396.02,396.1,4423.0,387.1841,387.3307,386.9301,387.0082,4423.0
2023-08-21 14:25:00,396.08,396.13,395.79,395.86,1797.0,386.9887,387.0375,386.7053,386.7737,1797.0
2023-08-21 14:30:00,396.14,396.24,395.83,395.98,1795.0,387.0473,387.145,386.7444,386.891,1795.0
2023-08-21 14:35:00,396.13,396.54,396.13,396.41,800.0,387.0375,387.4381,387.0375,387.3111,800.0
2023-08-21 14:40:00,396.37,396.68,396.37,396.63,1718.0,387.272,387.5749,387.272,387.5261,1718.0
2023-08-21 14:45:00,396.29,396.78,396.28,396.76,1900.0,387.1939,387.6726,387.1841,387.6531,1900.0
2023-08-21 14:50:00,396.73,397.1,396.71,397.1,1010.0,387.6238,387.9853,387.6042,387.9853,1010.0
2023-08-21 14:55:00,396.94,397.28,396.73,397.28,1503.0,387.829,388.1611,387.6238,388.1611,1503.0
2023-08-21 15:00:00,397.18,397.53,397.14,397.14,1994.0,388.0634,388.4054,388.0244,388.0244,1994.0
2023-08-21 15:05:00,397.18,397.34,397.02,397.34,1925.0,388.0634,388.2198,387.9071,388.2198,1925.0
2023-08-21 15:10:00,397.24,397.36,397.22,397.32,1511.0,388.1221,388.2393,388.1025,388.2002,1511.0
2023-08-21 15:15:00,397.36,397.77,397.3,397.6,1300.0,388.2393,388.6399,388.1807,388.4738,1300.0
2023-08-21 15:20:00,397.59,398.14,397.46,398.14,2047.0,388.464,389.0014,388.337,389.0014,2047.0
2023-08-21 15:25:00,398.07,398.37,398.01,398.15,1559.0,388.933,389.2261,388.8744,389.0112,1559.0
2023-08-21 15:30:00,398.21,398.58,398.19,398.54,3136.0,389.0698,389.4313,389.0503,389.3922,3136.0
2023-08-21 15:35:00,398.46,398.46,398.05,398.05,2737.0,389.3141,389.3141,388.9135,388.9135,2737.0
2023-08-21 15:40:00,398.05,398.34,397.91,398.22,8171.0,388.9135,389.1968,388.7767,389.0796,8171.0
2023-08-21 15:45:00,398.07,398.73,398.0,398.63,7880.0,388.933,389.5779,388.8646,389.4802,7880.0
2023-08-21 15:50:00,398.36,398.63,397.9,397.95,11443.0,389.2164,389.4802,388.7669,388.8158,11443.0
2023-08-21 15:55:00,397.89,397.89,397.18,397.32,29149.0,388.7571,388.7571,388.0634,388.2002,29149.0
2023-08-22 09:30:00,400.51,400.51,399.08,400.23,4325.0,391.317,391.317,389.9198,391.0434,4325.0
2023-08-22 09:35:00,401.3,401.3,400.6,400.6,500.0,392.0889,392.0889,391.4049,391.4049,500.0
2023-08-22 09:40:00,400.04,400.52,399.44,399.87,1324.0,390.8578,391.3268,390.2716,390.6917,1324.0
2023-08-22 09:45:00,399.81,399.81,399.28,399.28,900.0,390.6331,390.6331,390.1152,390.1152,900.0
2023-08-22 09:50:00,399.23,399.44,399.0,399.36,1036.0,390.0664,390.2716,389.8417,390.1934,1036.0
2023-08-22 09:55:00,399.35,399.35,398.74,398.74,250.0,390.1836,390.1836,389.5876,389.5876,250.0
2023-08-22 10:00:00,398.53,398.71,398.28,398.71,400.0,389.3825,389.5583,389.1382,389.5583,400.0
2023-08-22 10:05:00,399.07,399.07,398.23,398.23,500.0,389.9101,389.9101,389.0893,389.0893,500.0
2023-08-22 10:10:00,398.23,398.23,398.23,398.23,0.0,389.0893,389.0893,389.0893,389.0893,0.0
2023-08-22 10:15:00,398.78,399.13,398.72,399.13,502.0,389.6267,389.9687,389.5681,389.9687,502.0
2023-08-22 10:20:00,398.55,398.64,398.39,398.63,534.0,389.402,389.4899,389.2457,389.4802,534.0
2023-08-22 10:25:00,398.4,398.76,398.12,398.73,1830.0,389.2554,389.6072,388.9819,389.5779,1830.0
2023-08-22 10:30:00,398.47,398.47,397.77,397.99,1104.0,389.3238,389.3238,388.6399,388.8549,1104.0
2023-08-22 10:35:00,398.14,398.37,398.14,398.29,901.0,389.0014,389.2261,389.0014,389.148,901.0
2023-08-22 10:40:00,398.18,398.18,398.0,398.04,565.0,389.0405,389.0405,388.8646,388.9037,565.0
2023-08-22 10:45:00,397.96,398.27,397.77,397.78,1674.0,388.8255,389.1284,388.6399,388.6497,1674.0
2023-08-22 10:50:00,398.25,398.26,397.84,398.01,867.0,389.1089,389.1187,388.7083,388.8744,867.0
2023-08-22 10:55:00,397.83,397.88,397.76,397.88,529.0,388.6985,388.7474,388.6301,388.7474,529.0
2023-08-22 11:00:00,398.08,398.08,397.61,397.61,640.0,388.9428,388.9428,388.4836,388.4836,640.0
2023-08-22 11:05:00,397.88,397.88,397.47,397.47,486.0,388.7474,388.7474,388.3468,388.3468,486.0
2023-08-22 11:10:00,397.25,397.89,397.25,397.59,1015.0,388.1318,388.7571,388.1318,388.464,1015.0
2023-08-22 11:15:00,397.43,397.99,397.43,397.99,400.0,388.3077,388.8549,388.3077,388.8549,400.0
2023-08-22 11:20:00,398.1,398.21,398.1,398.21,859.0,388.9623,389.0698,388.9623,389.0698,859.0
2023-08-22 11:25:00,398.42,398.49,398.42,398.49,600.0,389.275,389.3434,389.275,389.3434,600.0
2023-08-22 11:30:00,398.4,398.4,398.1,398.1,945.0,389.2554,389.2554,388.9623,388.9623,945.0
2023-08-22 11:35:00,398.27,398.31,397.72,397.77,2196.0,389.1284,389.1675,388.591,388.6399,2196.0
2023-08-22 11:40:00,397.74,397.74,397.47,397.53,600.0,388.6106,388.6106,388.3468,388.4054,600.0
2023-08-22 11:45:00,397.67,397.68,397.17,397.21,619.0,388.5422,388.552,388.0537,388.0928,619.0
2023-08-22 11:50:00,397.31,397.31,397.14,397.14,200.0,388.1905,388.1905,388.0244,388.0244,200.0
2023-08-22 11:55:00,397.12,398.46,397.12,398.03,7199.0,388.0048,389.3141,388.0048,388.8939,7199.0
2023-08-22 12:00:00,397.83,398.07,397.54,398.07,656.0,388.6985,388.933,388.4152,388.933,656.0
2023-08-22 12:05:00,398.19,398.49,397.85,397.85,840.0,389.0503,389.3434,388.7181,388.7181,840.0
2023-08-22 12:10:00,397.57,397.57,397.13,397.13,563.0,388.4445,388.4445,388.0146,388.0146,563.0
2023-08-22 12:15:00,397.45,397.45,397.05,397.29,2426.0,388.3272,388.3272,387.9364,388.1709,2426.0
2023-08-22 12:20:00,397.16,397.24,396.86,396.86,833.0,388.0439,388.1221,387.7508,387.7508,833.0
2023-08-22 12:25:00,396.71,397.25,396.71,397.25,1002.0,387.6042,388.1318,387.6042,388.1318,1002.0
2023-08-22 12:30:00,397.18,397.31,397.05,397.24,941.0,388.0634,388.1905,387.9364,388.1221,941.0
2023-08-22 12:35:00,397.15,397.35,396.67,397.34,2335.0,388.0341,388.2295,387.5652,388.2198,2335.0
2023-08-22 12:40:00,397.21,397.68,397.2,397.58,486.0,388.0928,388.552,388.083,388.4543,486.0
2023-08-22 12:45:00,397.56,397.75,397.33,397.33,1322.0,388.4347,388.6204,388.21,388.21,1322.0
2023-08-22 12:50:00,397.37,397.72,397.37,397.63,400.0,388.2491,388.591,388.2491,388.5031,400.0
2023-08-22 12:55:00,397.31,397.68,397.02,397.04,3717.0,388.1905,388.552,387.9071,387.9267,3717.0
2023-08-22 13:00:00,396.73,396.73,396.32,396.32,367.0,387.6238,387.6238,387.2232,387.2232,367.0
2023-08-22 13:05:00,396.44,396.59,396.24,396.24,704.0,387.3404,387.487,387.145,387.145,704.0
2023-08-22 13:10:00,396.57,396.57,396.3,396.31,1076.0,387.4674,387.4674,387.2036,387.2134,1076.0
2023-08-22 13:15:00,395.93,396.27,395.92,396.26,909.0,386.8421,387.1743,386.8324,387.1646,909.0
2023-08-22 13:20:00,396.26,396.26,396.26,396.26,0.0,387.1646,387.1646,387.1646,387.1646,0.0
2023-08-22 13:25:00,396.66,397.0,396.56,396.96,1427.0,387.5554,387.8876,387.4577,387.8485,1427.0
2023-08-22 13:30:00,396.83,396.98,396.83,396.98,300.0,387.7215,387.868,387.7215,387.868,300.0
2023-08-22 13:35:00,397.4,397.4,396.97,396.97,1599.0,388.2784,388.2784,387.8583,387.8583,1599.0
2023-08-22 13:40:00,396.85,396.85,396.54,396.54,3225.0,387.741,387.741,387.4381,387.4381,3225.0
2023-08-22 13:45:00,396.49,396.78,396.47,396.75,2074.0,387.3893,387.6726,387.3697,387.6433,2074.0
2023-08-22 13:50:00,396.78,396.93,396.76,396.93,988.0,387.6726,387.8192,387.6531,387.8192,988.0
2023-08-22 13:55:00,396.84,397.29,396.84,397.28,1130.0,387.7312,388.1709,387.7312,388.1611,1130.0
2023-08-22 14:00:00,397.12,397.12,396.76,396.84,1454.0,388.0048,388.0048,387.6531,387.7312,1454.0
2023-08-22 14:05:00,397.43,397.53,397.43,397.53,562.0,388.3077,388.4054,388.3077,388.4054,562.0
2023-08-22 14:10:00,397.6,397.6,397.09,397.13,2074.0,388.4738,388.4738,387.9755,388.0146,2074.0
2023-08-22 14:15:00,397.38,397.38,397.15,397.18,885.0,388.2589,388.2589,388.0341,388.0634,885.0
2023-08-22 14:20:00,397.27,397.27,397.05,397.2,613.0,388.1514,388.1514,387.9364,388.083,613.0
2023-08-22 14:25:00,397.46,397.82,397.45,397.82,818.0,388.337,388.6888,388.3272,388.6888,818.0
2023-08-22 14:30:00,398.56,398.56,398.36,398.36,1081.0,389.4118,389.4118,389.2164,389.2164,1081.0
2023-08-22 14:35:00,398.67,398.93,398.67,398.68,399.0,389.5192,389.7733,389.5192,389.529,399.0
2023-08-22 14:40:00,398.82,399.02,398.12,398.12,2138.0,389.6658,389.8612,388.9819,388.9819,2138.0
2023-08-22 14:45:00,398.18,398.18,397.84,398.08,1772.0,389.0405,389.0405,388.7083,388.9428,1772.0
2023-08-22 14:50:00,397.93,397.98,397.93,397.98,200.0,388.7962,388.8451,388.7962,388.8451,200.0
2023-08-22 14:55:00,398.04,398.63,398.04,398.63,927.0,388.9037,389.4802,388.9037,389.4802,927.0
2023-08-22 15:00:00,398.42,398.52,398.42,398.52,200.0,389.275,389.3727,389.275,389.3727,200.0
2023-08-22 15:05:00,398.55,399.05,398.55,398.85,1240.0,389.402,389.8905,389.402,389.6951,1240.0
2023-08-22 15:10:00,398.98,399.16,398.97,399.05,1100.0,389.8221,389.998,389.8124,389.8905,1100.0
2023-08-22 15:15:00,399.63,399.63,398.93,398.93,1819.0,390.4572,390.4572,389.7733,389.7733,1819.0
2023-08-22 15:20:00,399.1,399.25,398.91,399.25,1727.0,389.9394,390.0859,389.7537,390.0859,1727.0
2023-08-22 15:25:00,399.09,399.47,398.8,398.8,1000.0,389.9296,390.3009,389.6463,389.6463,1000.0
2023-08-22 15:30:00,399.08,399.08,398.4,398.58,3023.0,389.9198,389.9198,389.2554,389.4313,3023.0
2023-08-22 15:35:00,398.4,398.41,397.95,397.95,3106.0,389.2554,389.2652,388.8158,388.8158,3106.0
2023-08-22 15:40:00,397.91,398.05,397.69,397.75,4474.0,388.7767,388.9135,388.5617,388.6204,4474.0
2023-08-22 15:45:00,397.92,398.16,397.88,398.06,1681.0,388.7865,389.0209,388.7474,388.9232,1681.0
2023-08-22 15:50:00,397.9,398.74,397.88,398.55,13690.0,388.7669,389.5876,388.7474,389.402,13690.0
2023-08-22 15:55:00,398.65,399.06,397.99,398.11,21868.0,389.4997,389.9003,388.8549,388.9721,21868.0
2023-08-23 09:30:00,397.18,399.0,397.18,399.0,9677.0,388.0634,389.8417,388.0634,389.8417,9677.0
2023-08-23 09:35:00,398.47,399.73,398.1,399.73,752.0,389.3238,390.5549,388.9623,390.5549,752.0
2023-08-23 09:40:00,399.36,399.36,397.93,399.17,4200.0,390.1934,390.1934,388.7962,390.0078,4200.0
2023-08-23 09:45:00,399.15,399.36,398.15,399.09,3306.0,389.9882,390.1934,389.0112,389.9296,3306.0
2023-08-23 09:50:00,398.81,399.11,398.15,398.15,900.0,389.656,389.9491,389.0112,389.0112,900.0
2023-08-23 09:55:00,398.84,399.0,398.6,398.6,858.0,389.6853,389.8417,389.4509,389.4509,858.0
2023-08-23 10:00:00,399.19,399.21,398.69,399.21,1200.0,390.0273,390.0468,389.5388,390.0468,1200.0
2023-08-23 10:05:00,399.32,399.78,399.27,399.69,1400.0,390.1543,390.6038,390.1055,390.5158,1400.0
2023-08-23 10:10:00,399.98,400.0,399.34,400.0,1042.0,390.7992,390.8187,390.1739,390.8187,1042.0
2023-08-23 10:15:00,399.7,399.7,398.99,398.99,1072.0,390.5256,390.5256,389.8319,389.8319,1072.0
2023-08-23 10:20:00,398.91,398.91,398.63,398.82,1247.0,389.7537,389.7537,389.4802,389.6658,1247.0
2023-08-23 10:25:00,398.99,399.23,398.67,399.03,2604.0,389.8319,390.0664,389.5192,389.871,2604.0
2023-08-23 10:30:00,398.83,399.13,398.31,398.38,1538.0,389.6756,389.9687,389.1675,389.2359,1538.0
2023-08-23 10:35:00,398.35,398.56,398.25,398.39,1458.0,389.2066,389.4118,389.1089,389.2457,1458.0
2023-08-23 10:40:00,398.37,398.82,398.36,398.36,5969.0,389.2261,389.6658,389.2164,389.2164,5969.0
2023-08-23 10:45:00,398.66,398.78,398.28,398.53,3736.0,389.5095,389.6267,389.1382,389.3825,3736.0
2023-08-23 10:50:00,398.73,399.1,398.6,398.93,7300.0,389.5779,389.9394,389.4509,389.7733,7300.0
2023-08-23 10:55:00,398.87,399.01,398.73,398.98,1305.0,389.7147,389.8514,389.5779,389.8221,1305.0
2023-08-23 11:00:00,399.07,399.08,398.21,398.21,5945.0,389.9101,389.9198,389.0698,389.0698,5945.0
2023-08-23 11:05:00,398.47,398.96,398.31,398.96,1701.0,389.3238,389.8026,389.1675,389.8026,1701.0
2023-08-23 11:10:00,399.22,399.37,399.03,399.37,1148.0,390.0566,390.2032,389.871,390.2032,1148.0
2023-08-23 11:15:00,399.37,399.5,399.02,399.02,1313.0,390.2032,390.3302,389.8612,389.8612,1313.0
2023-08-23 11:20:00,399.27,400.01,399.23,399.88,1300.0,390.1055,390.8285,390.0664,390.7015,1300.0
2023-08-23 11:25:00,399.84,400.7,399.84,400.7,800.0,390.6624,391.5026,390.6624,391.5026,800.0
2023-08-23 11:30:00,400.67,401.91,400.67,401.65,4408.0,391.4733,392.6849,391.4733,392.4308,4408.0
2023-08-23 11:35:00,401.56,401.56,401.02,401.41,4631.0,392.3429,392.3429,391.8153,392.1964,4631.0
2023-08-23 11:40:00,401.48,401.58,400.83,401.34,1356.0,392.2647,392.3624,391.6297,392.128,1356.0
2023-08-23 11:45:00,401.2,401.38,401.2,401.32,530.0,391.9912,392.167,391.9912,392.1084,530.0
2023-08-23 11:50:00,401.65,401.65,401.12,401.12,1745.0,392.4308,392.4308,391.913,391.913,1745.0
2023-08-23 11:55:00,401.07,401.37,400.78,401.35,4303.0,391.8642,392.1573,391.5808,392.1377,4303.0
2023-08-23 12:00:00,401.23,401.23,400.95,401.05,560.0,392.0205,392.0205,391.7469,391.8446,560.0
2023-08-23 12:05:00,400.66,400.66,400.19,400.6,987.0,391.4636,391.4636,391.0044,391.4049,987.0
2023-08-23 12:10:00,400.78,401.44,400.78,401.44,500.0,391.5808,392.2257,391.5808,392.2257,500.0
2023-08-23 12:15:00,401.12,401.45,400.68,401.41,4894.0,391.913,392.2354,391.4831,392.1964,4894.0
2023-08-23 12:20:00,401.3,401.3,400.73,400.73,1637.0,392.0889,392.0889,391.532,391.532,1637.0
2023-08-23 12:25:00,400.6,400.73,400.53,400.64,400.0,391.4049,391.532,391.3366,391.444,400.0
2023-08-23 12:30:00,400.62,400.62,400.37,400.47,900.0,391.4245,391.4245,391.1802,391.2779,900.0
2023-08-23 12:35:00,400.43,400.94,400.43,400.9,3069.0,391.2388,391.7371,391.2388,391.6981,3069.0
2023-08-23 12:40:00,401.0,401.18,400.63,401.06,1844.0,391.7958,391.9716,391.4343,391.8544,1844.0
2023-08-23 12:45:00,401.39,401.58,401.05,401.06,813.0,392.1768,392.3624,391.8446,391.8544,813.0
2023-08-23 12:50:00,401.39,401.59,401.04,401.59,1294.0,392.1768,392.3722,391.8348,392.3722,1294.0
2023-08-23 12:55:00,401.53,401.68,401.37,401.38,1013.0,392.3136,392.4602,392.1573,392.167,1013.0
2023-08-23 13:00:00,401.14,401.59,401.14,401.55,2150.0,391.9325,392.3722,391.9325,392.3331,2150.0
2023-08-23 13:05:00,401.99,402.24,401.81,402.08,900.0,392.763,393.0073,392.5872,392.851,900.0
2023-08-23 13:10:00,402.06,402.8,402.06,402.46,5748.0,392.8314,393.5544,392.8314,393.2223,5748.0
2023-08-23 13:15:00,402.61,403.06,402.61,403.06,1204.0,393.3688,393.8085,393.3688,393.8085,1204.0
2023-08-23 13:20:00,403.03,403.16,402.79,403.13,805.0,393.7792,393.9062,393.5447,393.8769,805.0
2023-08-23 13:25:00,403.2,403.49,402.88,403.05,6154.0,393.9453,394.2286,393.6326,393.7987,6154.0
2023-08-23 13:30:00,403.05,403.69,403.04,403.33,9090.0,393.7987,394.424,393.7889,394.0723,9090.0
2023-08-23 13:35:00,403.43,403.47,403.25,403.25,2400.0,394.17,394.2091,393.9941,393.9941,2400.0
2023-08-23 13:40:00,403.42,403.58,403.35,403.48,3953.0,394.1602,394.3165,394.0918,394.2188,3953.0
2023-08-23 13:45:00,403.42,403.82,403.41,403.82,3246.0,394.1602,394.551,394.1504,394.551,3246.0
2023-08-23 13:50:00,403.74,403.82,403.61,403.75,3991.0,394.4729,394.551,394.3459,394.4826,3991.0
2023-08-23 13:55:00,403.84,404.05,403.65,403.77,4682.0,394.5706,394.7758,394.3849,394.5022,4682.0
2023-08-23 14:00:00,403.79,403.79,403.34,403.72,12616.0,394.5217,394.5217,394.0821,394.4533,12616.0
2023-08-23 14:05:00,403.38,403.69,403.01,403.02,4418.0,394.1211,394.424,393.7596,393.7694,4418.0
2023-08-23 14:10:00,402.86,403.42,402.86,403.29,4172.0,393.6131,394.1602,393.6131,394.0332,4172.0
2023-08-23 14:15:00,403.29,403.51,403.23,403.24,5751.0,394.0332,394.2482,393.9746,393.9843,5751.0
2023-08-23 14:20:00,403.23,403.42,402.95,403.24,10226.0,393.9746,394.1602,393.701,393.9843,10226.0
2023-08-23 14:25:00,403.14,403.79,403.14,403.68,5212.0,393.8866,394.5217,393.8866,394.4142,5212.0
2023-08-23 14:30:00,403.82,403.85,403.47,403.64,6603.0,394.551,394.5803,394.2091,394.3752,6603.0
2023-08-23 14:35:00,403.51,403.6,403.4,403.54,1638.0,394.2482,394.3361,394.1407,394.2775,1638.0
2023-08-23 14:40:00,403.8,404.01,403.76,403.76,663.0,394.5315,394.7367,394.4924,394.4924,663.0
2023-08-23 14:45:00,403.37,403.76,403.18,403.76,2369.0,394.1114,394.4924,393.9257,394.4924,2369.0
2023-08-23 14:50:00,403.62,403.7,403.52,403.52,759.0,394.3556,394.4338,394.2579,394.2579,759.0
2023-08-23 14:55:00,403.52,404.09,403.52,404.09,3664.0,394.2579,394.8148,394.2579,394.8148,3664.0
2023-08-23 15:00:00,403.94,404.64,403.83,404.25,6207.0,394.6683,395.3522,394.5608,394.9712,6207.0
2023-08-23 15:05:00,404.24,405.0,404.0,404.0,8941.0,394.9614,395.7039,394.7269,394.7269,8941.0
2023-08-23 15:10:00,404.37,404.37,404.37,404.37,100.0,395.0884,395.0884,395.0884,395.0884,100.0
2023-08-23 15:15:00,404.19,404.57,404.19,404.31,1454.0,394.9125,395.2838,394.9125,395.0298,1454.0
2023-08-23 15:20:00,404.29,404.69,404.28,404.6,3388.0,395.0102,395.4011,395.0005,395.3131,3388.0
2023-08-23 15:25:00,404.82,405.41,404.82,405.41,2000.0,395.5281,396.1045,395.5281,396.1045,2000.0
2023-08-23 15:30:00,405.28,405.28,404.86,405.03,6127.0,395.9775,395.9775,395.5672,395.7333,6127.0
2023-08-23 15:35:00,405.09,405.4,405.05,405.4,1771.0,395.7919,396.0948,395.7528,396.0948,1771.0
2023-08-23 15:40:00,405.35,405.69,405.32,405.65,4296.0,396.0459,396.3781,396.0166,396.339,4296.0
2023-08-23 15:45:00,405.61,405.96,405.51,405.7,5524.0,396.2999,396.6419,396.2022,396.3879,5524.0
2023-08-23 15:50:00,405.61,405.61,404.24,404.24,8088.0,396.2999,396.2999,394.9614,394.9614,8088.0
2023-08-23 15:55:00,404.22,404.34,403.87,404.22,14995.0,394.9419,395.0591,394.5999,394.9419,14995.0
2023-08-24 09:30:00,402.65,402.65,401.26,401.66,6827.0,393.4079,393.4079,392.0498,392.4406,6827.0
2023-08-24 09:35:00,402.06,402.56,401.37,402.4,1675.0,392.8314,393.32,392.1573,393.1636,1675.0
2023-08-24 09:40:00,401.39,404.01,401.33,404.01,4714.0,392.1768,394.7367,392.1182,394.7367,4714.0
2023-08-24 09:45:00,403.92,405.12,403.91,404.47,1536.0,394.6487,395.8212,394.639,395.1861,1536.0
2023-08-24 09:50:00,404.86,405.29,404.42,405.05,1787.0,395.5672,395.9873,395.1373,395.7528,1787.0
2023-08-24 09:55:00,405.0,407.02,405.0,407.02,3190.0,395.7039,397.6776,395.7039,397.6776,3190.0
2023-08-24 10:00:00,407.35,407.98,406.76,407.9,6169.0,398.0,398.6155,397.4236,398.5374,6169.0
2023-08-24 10:05:00,408.2,408.36,407.39,408.2,18472.0,398.8305,398.9868,398.0391,398.8305,18472.0
2023-08-24 10:10:00,408.28,408.49,407.78,407.84,2847.0,398.9087,399.1138,398.4201,398.4788,2847.0
2023-08-24 10:15:00,408.14,409.04,408.14,408.79,6328.0,398.7719,399.6512,398.7719,399.407,6328.0
2023-08-24 10:20:00,409.41,409.42,408.6,408.69,1004.0,400.0127,400.0225,399.2213,399.3093,1004.0
2023-08-24 10:25:00,408.61,409.2,408.51,408.51,5030.0,399.2311,399.8075,399.1334,399.1334,5030.0
2023-08-24 10:30:00,408.34,408.58,407.08,407.21,2860.0,398.9673,399.2018,397.7362,397.8632,2860.0
2023-08-24 10:35:00,407.1,407.45,407.09,407.12,1277.0,397.7557,398.0977,397.746,397.7753,1277.0
2023-08-24 10:40:00,407.86,407.87,407.32,407.33,736.0,398.4983,398.5081,397.9707,397.9805,736.0
2023-08-24 10:45:00,407.05,407.05,406.13,406.43,3737.0,397.7069,397.7069,396.808,397.1011,3737.0
2023-08-24 10:50:00,406.37,406.73,406.36,406.62,2316.0,397.0425,397.3942,397.0327,397.2868,2316.0
2023-08-24 10:55:00,406.97,407.14,406.25,406.34,800.0,397.6287,397.7948,396.9253,397.0132,800.0
2023-08-24 11:00:00,406.07,406.07,405.03,405.23,3631.0,396.7494,396.7494,395.7333,395.9287,3631.0
2023-08-24 11:05:00,404.93,405.81,404.93,405.37,2007.0,395.6356,396.4954,395.6356,396.0655,2007.0
2023-08-24 11:10:00,405.66,405.66,405.16,405.44,1856.0,396.3488,396.3488,395.8603,396.1339,1856.0
2023-08-24 11:15:00,405.05,405.05,404.55,404.62,1327.0,395.7528,395.7528,395.2643,395.3327,1327.0
2023-08-24 11:20:00,404.94,405.15,404.81,404.87,549.0,395.6453,395.8505,395.5183,395.5769,549.0
2023-08-24 11:25:00,404.61,404.61,403.99,404.23,1800.0,395.3229,395.3229,394.7171,394.9516,1800.0
2023-08-24 11:30:00,404.12,404.12,403.77,404.08,608.0,394.8441,394.8441,394.5022,394.8051,608.0
2023-08-24 11:35:00,403.78,403.95,403.71,403.71,800.0,394.512,394.6781,394.4436,394.4436,800.0
2023-08-24 11:40:00,403.91,403.91,403.13,403.35,1365.0,394.639,394.639,393.8769,394.0918,1365.0
2023-08-24 11:45:00,403.19,403.35,403.09,403.21,1554.0,393.9355,394.0918,393.8378,393.955,1554.0
2023-08-24 11:50:00,403.01,403.05,402.62,402.9,1102.0,393.7596,393.7987,393.3786,393.6522,1102.0
2023-08-24 11:55:00,403.01,403.39,402.98,403.14,1149.0,393.7596,394.1309,393.7303,393.8866,1149.0
2023-08-24 12:00:00,402.88,402.88,402.66,402.79,747.0,393.6326,393.6326,393.4177,393.5447,747.0
2023-08-24 12:05:00,402.69,403.27,402.68,403.27,1640.0,393.447,394.0137,393.4372,394.0137,1640.0
2023-08-24 12:10:00,403.24,403.52,403.11,403.52,600.0,393.9843,394.2579,393.8573,394.2579,600.0
2023-08-24 12:15:00,403.77,403.84,403.62,403.62,805.0,394.5022,394.5706,394.3556,394.3556,805.0
2023-08-24 12:20:00,403.62,403.89,403.61,403.74,300.0,394.3556,394.6194,394.3459,394.4729,300.0
2023-08-24 12:25:00,403.74,404.17,403.73,404.0,2820.0,394.4729,394.893,394.4631,394.7269,2820.0
2023-08-24 12:30:00,404.0,404.66,404.0,404.08,1839.0,394.7269,395.3718,394.7269,394.8051,1839.0
2023-08-24 12:35:00,404.01,404.41,404.01,404.26,1040.0,394.7367,395.1275,394.7367,394.9809,1040.0
2023-08-24 12:40:00,404.15,404.5,404.13,404.16,500.0,394.8735,395.2154,394.8539,394.8832,500.0
2023-08-24 12:45:00,403.98,403.98,403.8,403.97,700.0,394.7074,394.7074,394.5315,394.6976,700.0
2023-08-24 12:50:00,403.72,403.85,403.52,403.61,600.0,394.4533,394.5803,394.2579,394.3459,600.0
2023-08-24 12:55:00,403.28,403.44,403.28,403.44,419.0,394.0234,394.1798,394.0234,394.1798,419.0
2023-08-24 13:00:00,403.29,403.29,402.91,402.91,500.0,394.0332,394.0332,393.6619,393.6619,500.0
2023-08-24 13:05:00,402.81,402.86,402.54,402.75,700.0,393.5642,393.6131,393.3004,393.5056,700.0
2023-08-24 13:10:00,402.89,402.89,402.61,402.61,700.0,393.6424,393.6424,393.3688,393.3688,700.0
2023-08-24 13:15:00,402.44,402.57,402.37,402.57,744.0,393.2027,393.3297,393.1343,393.3297,744.0
2023-08-24 13:20:00,402.37,402.51,402.24,402.24,1301.0,393.1343,393.2711,393.0073,393.0073,1301.0
2023-08-24 13:25:00,402.25,402.55,402.17,402.53,1539.0,393.0171,393.3102,392.9389,393.2906,1539.0
2023-08-24 13:30:00,402.88,403.06,402.88,402.93,300.0,393.6326,393.8085,393.6326,393.6815,300.0
2023-08-24 13:35:00,403.16,403.2,402.86,403.2,776.0,393.9062,393.9453,393.6131,393.9453,776.0
2023-08-24 13:40:00,403.31,403.32,402.79,402.79,606.0,394.0527,394.0625,393.5447,393.5447,606.0
2023-08-24 13:45:00,402.88,403.24,402.88,403.15,376.0,393.6326,393.9843,393.6326,393.8964,376.0
2023-08-24 13:50:00,403.15,403.44,403.09,403.27,1602.0,393.8964,394.1798,393.8378,394.0137,1602.0
2023-08-24 13:55:00,403.14,403.18,403.06,403.1,701.0,393.8866,393.9257,393.8085,393.8476,701.0
2023-08-24 14:00:00,403.25,403.66,403.11,403.5,1800.0,393.9941,394.3947,393.8573,394.2384,1800.0
2023-08-24 14:05:00,403.24,403.24,402.91,402.91,674.0,393.9843,393.9843,393.6619,393.6619,674.0
2023-08-24 14:10:00,403.07,403.33,402.99,403.33,442.0,393.8182,394.0723,393.7401,394.0723,442.0
2023-08-24 14:15:00,403.16,403.16,402.81,402.81,638.0,393.9062,393.9062,393.5642,393.5642,638.0
2023-08-24 14:20:00,402.9,403.01,402.9,402.94,574.0,393.6522,393.7596,393.6522,393.6912,574.0
2023-08-24 14:25:00,402.75,402.75,402.41,402.56,3420.0,393.5056,393.5056,393.1734,393.32,3420.0
2023-08-24 14:30:00,402.52,402.92,402.52,402.92,1050.0,393.2809,393.6717,393.2809,393.6717,1050.0
2023-08-24 14:35:00,402.37,402.7,401.87,401.87,902.0,393.1343,393.4567,392.6458,392.6458,902.0
2023-08-24 14:40:00,401.77,401.77,401.35,401.35,1568.0,392.5481,392.5481,392.1377,392.1377,1568.0
2023-08-24 14:45:00,401.46,401.93,401.46,401.75,1413.0,392.2452,392.7044,392.2452,392.5285,1413.0
2023-08-24 14:50:00,401.86,401.93,401.49,401.49,2314.0,392.636,392.7044,392.2745,392.2745,2314.0
2023-08-24 14:55:00,401.48,402.42,401.48,401.81,3804.0,392.2647,393.1832,392.2647,392.5872,3804.0
2023-08-24 15:00:00,402.0,402.0,401.44,401.57,2604.0,392.7728,392.7728,392.2257,392.3527,2604.0
2023-08-24 15:05:00,401.54,401.98,401.02,401.02,3138.0,392.3234,392.7533,391.8153,391.8153,3138.0
2023-08-24 15:10:00,401.01,401.2,400.67,400.94,1569.0,391.8055,391.9912,391.4733,391.7371,1569.0
2023-08-24 15:15:00,400.94,401.31,400.65,400.66,2620.0,391.7371,392.0986,391.4538,391.4636,2620.0
2023-08-24 15:20:00,400.77,401.2,400.03,400.04,3863.0,391.571,391.9912,390.848,390.8578,3863.0
2023-08-24 15:25:00,400.21,400.42,399.68,400.21,5503.0,391.0239,391.2291,390.5061,391.0239,5503.0
2023-08-24 15:30:00,400.4,400.76,399.95,400.54,4982.0,391.2095,391.5613,390.7699,391.3463,4982.0
2023-08-24 15:35:00,400.37,400.5,399.35,399.5,3517.0,391.1802,391.3072,390.1836,390.3302,3517.0
2023-08-24 15:40:00,399.42,399.74,398.75,399.22,7807.0,390.252,390.5647,389.5974,390.0566,7807.0
2023-08-24 15:45:00,398.96,399.43,398.73,399.43,10702.0,389.8026,390.2618,389.5779,390.2618,10702.0
2023-08-24 15:50:00,399.27,399.56,398.69,398.94,19812.0,390.1055,390.3888,389.5388,389.783,19812.0
2023-08-24 15:55:00,399.08,399.19,398.23,398.41,27640.0,389.9198,390.0273,389.0893,389.2652,27640.0
2023-08-25 09:30:00,402.22,402.22,400.13,401.65,7378.0,394.4302,394.4302,392.3807,393.8713,7378.0
2023-08-25 09:35:00,401.01,402.95,401.0,401.26,5011.0,393.2437,395.1461,393.2339,393.4888,5011.0
2023-08-25 09:40:00,401.54,402.53,401.22,402.31,3746.0,393.7634,394.7342,393.4496,394.5185,3746.0
2023-08-25 09:45:00,401.46,401.78,400.56,401.44,7133.0,393.685,393.9988,392.8024,393.6653,7133.0
2023-08-25 09:50:00,401.07,401.79,400.32,400.54,4687.0,393.3025,394.0086,392.567,392.7828,4687.0
2023-08-25 09:55:00,400.5,401.15,400.33,400.92,1505.0,392.7435,393.381,392.5768,393.1554,1505.0
2023-08-25 10:00:00,400.98,403.0,400.62,402.16,10512.0,393.2143,395.1951,392.8612,394.3714,10512.0
2023-08-25 10:05:00,401.68,402.29,400.95,401.18,13226.0,393.9007,394.4989,393.1848,393.4104,13226.0
2023-08-25 10:10:00,401.4,402.5,401.22,402.5,4472.0,393.6261,394.7048,393.4496,394.7048,4472.0
2023-08-25 10:15:00,403.27,404.92,402.82,402.98,9837.0,395.4599,397.0779,395.0186,395.1755,9837.0
2023-08-25 10:20:00,402.41,402.83,402.13,402.23,3662.0,394.6166,395.0284,394.342,394.44,3662.0
2023-08-25 10:25:00,402.04,402.45,401.01,401.63,1743.0,394.2537,394.6558,393.2437,393.8517,1743.0
2023-08-25 10:30:00,401.3,401.63,400.97,401.27,2551.0,393.5281,393.8517,393.2044,393.4986,2551.0
2023-08-25 10:35:00,401.52,401.69,400.91,400.91,5039.0,393.7438,393.9105,393.1456,393.1456,5039.0
2023-08-25 10:40:00,400.83,401.28,399.68,399.68,6160.0,393.0672,393.5084,391.9394,391.9394,6160.0
2023-08-25 10:45:00,398.9,399.52,398.83,399.31,6030.0,391.1745,391.7825,391.1059,391.5766,6030.0
2023-08-25 10:50:00,399.43,399.43,398.44,398.44,7878.0,391.6943,391.6943,390.7234,390.7234,7878.0
2023-08-25 10:55:00,398.79,398.97,398.22,398.37,7684.0,391.0667,391.2432,390.5077,390.6548,7684.0
2023-08-25 11:00:00,398.28,398.9,397.05,397.96,12422.0,390.5665,391.1745,389.3604,390.2527,12422.0
2023-08-25 11:05:00,398.0,399.31,398.0,399.31,2516.0,390.292,391.5766,390.292,391.5766,2516.0
2023-08-25 11:10:00,399.5,399.75,399.1,399.41,1100.0,391.7629,392.0081,391.3707,391.6747,1100.0
2023-08-25 11:15:00,399.7,399.79,398.95,399.77,1295.0,391.959,392.0473,391.2236,392.0277,1295.0
2023-08-25 11:20:00,399.38,399.78,398.93,399.07,1407.0,391.6452,392.0375,391.204,391.3412,1407.0
2023-08-25 11:25:00,399.46,401.0,399.46,401.0,1658.0,391.7237,393.2339,391.7237,393.2339,1658.0
2023-08-25 11:30:00,400.72,400.91,399.78,399.96,3139.0,392.9593,393.1456,392.0375,392.214,3139.0
2023-08-25 11:35:00,400.07,400.87,400.06,400.87,1200.0,392.3219,393.1064,392.3121,393.1064,1200.0
2023-08-25 11:40:00,400.49,400.77,399.55,400.43,2453.0,392.7337,393.0083,391.8119,392.6749,2453.0
2023-08-25 11:45:00,400.0,400.29,400.0,400.13,586.0,392.2532,392.5376,392.2532,392.3807,586.0
2023-08-25 11:50:00,400.14,400.44,399.76,400.0,800.0,392.3905,392.6847,392.0179,392.2532,800.0
2023-08-25 11:55:00,400.16,400.16,399.65,400.04,802.0,392.4101,392.4101,391.91,392.2925,802.0
2023-08-25 12:00:00,400.24,400.69,400.13,400.64,1270.0,392.4886,392.9299,392.3807,392.8808,1270.0
2023-08-25 12:05:00,400.69,400.76,400.38,400.75,800.0,392.9299,392.9985,392.6259,392.9887,800.0
2023-08-25 12:10:00,400.86,401.03,400.76,400.91,3213.0,393.0966,393.2633,392.9985,393.1456,3213.0
2023-08-25 12:15:00,401.18,401.29,400.7,400.88,684.0,393.4104,393.5182,392.9397,393.1162,684.0
2023-08-25 12:20:00,401.29,402.45,401.29,402.44,2632.0,393.5182,394.6558,393.5182,394.646,2632.0
2023-08-25 12:25:00,402.03,402.57,401.96,402.34,3501.0,394.2439,394.7735,394.1753,394.5479,3501.0
2023-08-25 12:30:00,402.39,403.03,402.39,402.87,2309.0,394.5969,395.2246,394.5969,395.0677,2309.0
2023-08-25 12:35:00,402.78,403.82,402.77,403.81,2363.0,394.9794,395.9993,394.9696,395.9894,2363.0
2023-08-25 12:40:00,403.63,404.01,403.34,403.88,14895.0,395.8129,396.1856,395.5285,396.0581,14895.0
2023-08-25 12:45:00,403.59,403.9,403.32,403.88,2921.0,395.7737,396.0777,395.5089,396.0581,2921.0
2023-08-25 12:50:00,403.75,403.76,403.01,403.16,3700.0,395.9306,395.9404,395.2049,395.352,3700.0
2023-08-25 12:55:00,403.02,403.61,403.01,403.61,1395.0,395.2147,395.7933,395.2049,395.7933,1395.0
2023-08-25 13:00:00,403.76,404.57,403.75,404.29,1100.0,395.9404,396.7347,395.9306,396.4601,1100.0
2023-08-25 13:05:00,403.98,404.5,403.89,404.16,2202.0,396.1562,396.6661,396.0679,396.3327,2202.0
2023-08-25 13:10:00,404.16,405.15,403.91,405.15,5289.0,396.3327,397.3035,396.0875,397.3035,5289.0
2023-08-25 13:15:00,405.52,405.6,404.75,405.16,3885.0,397.6663,397.7448,396.9112,397.3133,3885.0
2023-08-25 13:20:00,404.61,404.77,404.12,404.42,2636.0,396.774,396.9309,396.2934,396.5876,2636.0
2023-08-25 13:25:00,404.17,404.62,403.67,404.62,3186.0,396.3425,396.7838,395.8522,396.7838,3186.0
2023-08-25 13:30:00,404.53,404.53,403.9,404.04,1300.0,396.6955,396.6955,396.0777,396.215,1300.0
2023-08-25 13:35:00,404.06,404.18,403.57,403.57,1005.0,396.2346,396.3523,395.7541,395.7541,1005.0
2023-08-25 13:40:00,403.69,403.71,403.68,403.71,200.0,395.8718,395.8914,395.862,395.8914,200.0
2023-08-25 13:45:00,403.76,403.76,403.12,403.69,1856.0,395.9404,395.9404,395.3128,395.8718,1856.0
2023-08-25 13:50:00,404.04,404.18,403.87,404.03,650.0,396.215,396.3523,396.0483,396.2052,650.0
2023-08-25 13:55:00,404.11,404.11,404.08,404.08,399.0,396.2836,396.2836,396.2542,396.2542,399.0
2023-08-25 14:00:00,404.24,404.46,403.49,403.57,1200.0,396.4111,396.6269,395.6756,395.7541,1200.0
2023-08-25 14:05:00,403.8,404.1,403.79,404.08,805.0,395.9796,396.2738,395.9698,396.2542,805.0
2023-08-25 14:10:00,403.92,404.46,403.83,404.46,2504.0,396.0973,396.6269,396.0091,396.6269,2504.0
2023-08-25 14:15:00,404.15,404.28,403.68,404.0,976.0,396.3229,396.4503,395.862,396.1758,976.0
2023-08-25 14:20:00,404.67,404.68,404.32,404.5,1602.0,396.8328,396.8426,396.4896,396.6661,1602.0
2023-08-25 14:25:00,404.49,404.67,404.29,404.67,1570.0,396.6563,396.8328,396.4601,396.8328,1570.0
2023-08-25 14:30:00,404.89,405.11,404.61,404.93,2101.0,397.0485,397.2643,396.774,397.0878,2101.0
2023-08-25 14:35:00,404.84,405.12,404.6,404.62,1266.0,396.9995,397.2741,396.7641,396.7838,1266.0
2023-08-25 14:40:00,404.95,404.95,404.21,404.21,1303.0,397.1074,397.1074,396.3817,396.3817,1303.0
2023-08-25 14:45:00,404.41,404.59,404.38,404.44,840.0,396.5778,396.7543,396.5484,396.6072,840.0
2023-08-25 14:50:00,404.77,404.82,404.51,404.82,1195.0,396.9309,396.9799,396.6759,396.9799,1195.0
2023-08-25 14:55:00,405.25,405.25,405.12,405.22,300.0,397.4016,397.4016,397.2741,397.3721,300.0
2023-08-25 15:00:00,405.3,405.9,404.9,405.21,1998.0,397.4506,398.039,397.0583,397.3623,1998.0
2023-08-25 15:05:00,404.91,405.09,404.58,404.97,1140.0,397.0681,397.2447,396.7445,397.127,1140.0
2023-08-25 15:10:00,405.31,405.49,404.79,404.91,1037.0,397.4604,397.6369,396.9505,397.0681,1037.0
2023-08-25 15:15:00,404.97,405.02,404.88,404.88,700.0,397.127,397.176,397.0387,397.0387,700.0
2023-08-25 15:20:00,404.98,405.26,404.98,405.13,1036.0,397.1368,397.4114,397.1368,397.2839,1036.0
2023-08-25 15:25:00,405.38,405.8,405.31,405.31,910.0,397.529,397.9409,397.4604,397.4604,910.0
2023-08-25 15:30:00,405.52,405.89,405.19,405.56,3854.0,397.6663,398.0292,397.3427,397.7056,3854.0
2023-08-25 15:35:00,405.16,405.16,404.63,404.96,1202.0,397.3133,397.3133,396.7936,397.1172,1202.0
2023-08-25 15:40:00,404.84,405.12,404.82,404.92,2024.0,396.9995,397.2741,396.9799,397.0779,2024.0
2023-08-25 15:45:00,404.87,404.87,403.93,404.06,3179.0,397.0289,397.0289,396.1071,396.2346,3179.0
2023-08-25 15:50:00,404.22,404.29,403.34,403.35,7489.0,396.3915,396.4601,395.5285,395.5384,7489.0
2023-08-25 15:55:00,403.49,403.89,403.17,403.21,30275.0,395.6756,396.0679,395.3618,395.4011,30275.0
2023-08-28 09:30:00,404.39,404.89,403.88,403.94,7493.0,396.5582,397.0485,396.0581,396.1169,7493.0
2023-08-28 09:35:00,403.08,405.25,403.08,405.12,2499.0,395.2736,397.4016,395.2736,397.2741,2499.0
2023-08-28 09:40:00,405.19,406.07,404.42,406.06,1200.0,397.3427,398.2057,396.5876,398.1959,1200.0
2023-08-28 09:45:00,405.88,406.44,405.79,406.08,2100.0,398.0194,398.5685,397.9311,398.2155,2100.0
2023-08-28 09:50:00,406.51,406.77,406.12,406.75,1828.0,398.6372,398.8921,398.2547,398.8725,1828.0
2023-08-28 09:55:00,407.14,407.37,406.71,407.19,1777.0,399.255,399.4805,398.8333,399.304,1777.0
2023-08-28 10:00:00,407.5,407.65,406.47,407.16,2308.0,399.608,399.7551,398.5979,399.2746,2308.0
2023-08-28 10:05:00,407.21,407.71,406.75,407.71,2998.0,399.3236,399.8139,398.8725,399.8139,2998.0
2023-08-28 10:10:00,407.24,407.36,406.63,406.63,1732.0,399.353,399.4707,398.7548,398.7548,1732.0
2023-08-28 10:15:00,406.64,406.88,406.37,406.63,2156.0,398.7646,399.0,398.4999,398.7548,2156.0
2023-08-28 10:20:00,406.6,407.42,406.59,407.28,979.0,398.7254,399.5295,398.7156,399.3922,979.0
2023-08-28 10:25:00,407.66,408.01,407.23,407.99,2343.0,399.7649,400.1081,399.3432,400.0885,2343.0
2023-08-28 10:30:00,407.96,407.96,407.49,407.74,2021.0,400.0591,400.0591,399.5982,399.8433,2021.0
2023-08-28 10:35:00,407.63,407.88,407.58,407.58,537.0,399.7355,399.9806,399.6864,399.6864,537.0
2023-08-28 10:40:00,407.69,407.76,407.33,407.76,1500.0,399.7943,399.8629,399.4413,399.8629,1500.0
2023-08-28 10:45:00,407.58,408.5,407.58,408.2,1300.0,399.6864,400.5886,399.6864,400.2944,1300.0
2023-08-28 10:50:00,408.21,408.45,407.71,407.76,1708.0,400.3042,400.5396,399.8139,399.8629,1708.0
2023-08-28 10:55:00,407.75,408.54,407.75,408.54,987.0,399.8531,400.6278,399.8531,400.6278,987.0
2023-08-28 11:00:00,408.77,408.88,408.44,408.44,2323.0,400.8534,400.9613,400.5298,400.5298,2323.0
2023-08-28 11:05:00,408.39,408.39,407.76,408.23,2522.0,400.4807,400.4807,399.8629,400.3238,2522.0
2023-08-28 11:10:00,408.49,408.82,408.49,408.57,709.0,400.5788,400.9024,400.5788,400.6573,709.0
2023-08-28 11:15:00,408.57,408.57,408.22,408.28,2337.0,400.6573,400.6573,400.314,400.3729,2337.0
2023-08-28 11:20:00,408.59,408.74,408.35,408.5,2084.0,400.6769,400.824,400.4415,400.5886,2084.0
2023-08-28 11:25:00,408.5,408.5,408.26,408.5,600.0,400.5886,400.5886,400.3533,400.5886,600.0
2023-08-28 11:30:00,408.47,408.87,408.31,408.31,1600.0,400.5592,400.9514,400.4023,400.4023,1600.0
2023-08-28 11:35:00,408.4,409.07,408.13,409.07,2000.0,400.4906,401.1476,400.2258,401.1476,2000.0
2023-08-28 11:40:00,409.11,409.11,408.43,408.43,2600.0,401.1868,401.1868,400.52,400.52,2600.0
2023-08-28 11:45:00,408.56,408.59,408.16,408.59,700.0,400.6475,400.6769,400.2552,400.6769,700.0
2023-08-28 11:50:00,408.67,408.67,408.36,408.48,704.0,400.7553,400.7553,400.4513,400.569,704.0
2023-08-28 11:55:00,408.52,409.0,408.46,408.81,3211.0,400.6082,401.0789,400.5494,400.8926,3211.0
2023-08-28 12:00:00,408.97,409.11,408.68,408.9,1091.0,401.0495,401.1868,400.7651,400.9809,1091.0
2023-08-28 12:05:00,408.96,408.96,408.56,408.89,1639.0,401.0397,401.0397,400.6475,400.9711,1639.0
2023-08-28 12:10:00,408.66,408.75,408.01,408.11,812.0,400.7455,400.8338,400.1081,400.2062,812.0
2023-08-28 12:15:00,408.35,408.35,407.68,407.68,600.0,400.4415,400.4415,399.7845,399.7845,600.0
2023-08-28 12:20:00,407.66,407.71,407.56,407.7,700.0,399.7649,399.8139,399.6668,399.8041,700.0
2023-08-28 12:25:00,407.44,408.18,407.44,408.1,2626.0,399.5491,400.2748,399.5491,400.1964,2626.0
2023-08-28 12:30:00,408.34,408.34,407.95,408.0,1457.0,400.4317,400.4317,400.0493,400.0983,1457.0
2023-08-28 12:35:00,408.34,408.34,408.19,408.31,400.0,400.4317,400.4317,400.2846,400.4023,400.0
2023-08-28 12:40:00,408.12,408.54,408.06,408.31,1024.0,400.216,400.6278,400.1571,400.4023,1024.0
2023-08-28 12:45:00,408.23,408.48,408.2,408.48,638.0,400.3238,400.569,400.2944,400.569,638.0
2023-08-28 12:50:00,408.19,408.68,408.15,408.64,4004.0,400.2846,400.7651,400.2454,400.7259,4004.0
2023-08-28 12:55:00,408.74,409.62,408.72,409.62,1678.0,400.824,401.6869,400.8044,401.6869,1678.0
2023-08-28 13:00:00,409.63,409.95,409.45,409.95,2922.0,401.6967,402.0105,401.5202,402.0105,2922.0
2023-08-28 13:05:00,409.92,410.34,409.78,409.92,3531.0,401.9811,402.393,401.8438,401.9811,3531.0
2023-08-28 13:10:00,410.32,410.38,409.84,410.38,1307.0,402.3734,402.4322,401.9027,402.4322,1307.0
2023-08-28 13:15:00,410.0,410.16,409.74,409.9,2600.0,402.0596,402.2165,401.8046,401.9615,2600.0
2023-08-28 13:20:00,410.03,410.04,409.68,410.01,2533.0,402.089,402.0988,401.7458,402.0694,2533.0
2023-08-28 13:25:00,409.83,409.83,409.82,409.83,100.0,401.8929,401.8929,401.883,401.8929,100.0
2023-08-28 13:30:00,409.83,410.13,409.82,410.13,1945.0,401.8929,402.187,401.883,402.187,1945.0
2023-08-28 13:35:00,410.28,410.28,409.48,409.48,1205.0,402.3341,402.3341,401.5496,401.5496,1205.0
2023-08-28 13:40:00,409.45,409.46,409.44,409.44,365.0,401.5202,401.53,401.5104,401.5104,365.0
2023-08-28 13:45:00,409.56,409.56,408.91,409.06,1675.0,401.6281,401.6281,400.9907,401.1378,1675.0
2023-08-28 13:50:00,409.14,409.34,409.07,409.13,1400.0,401.2162,401.4123,401.1476,401.2064,1400.0
2023-08-28 13:55:00,408.7,408.7,407.95,407.95,400.0,400.7847,400.7847,400.0493,400.0493,400.0
2023-08-28 14:00:00,407.92,408.2,407.92,408.17,1449.0,400.0198,400.2944,400.0198,400.265,1449.0
2023-08-28 14:05:00,408.33,408.46,408.07,408.46,2701.0,400.4219,400.5494,400.1669,400.5494,2701.0
2023-08-28 14:10:00,408.11,408.26,408.02,408.15,700.0,400.2062,400.3533,400.1179,400.2454,700.0
2023-08-28 14:15:00,408.24,408.68,408.07,408.25,5611.0,400.3336,400.7651,400.1669,400.3435,5611.0
2023-08-28 14:20:00,408.17,408.71,408.17,408.71,1230.0,400.265,400.7945,400.265,400.7945,1230.0
2023-08-28 14:25:00,408.39,408.99,408.38,408.86,941.0,400.4807,401.0691,400.4709,400.9416,941.0
2023-08-28 14:30:00,408.88,408.88,408.64,408.83,1100.0,400.9613,400.9613,400.7259,400.9122,1100.0
2023-08-28 14:35:00,408.55,409.03,408.54,408.73,3429.0,400.6376,401.1083,400.6278,400.8142,3429.0
2023-08-28 14:40:00,408.41,408.51,408.33,408.41,1011.0,400.5004,400.5984,400.4219,400.5004,1011.0
2023-08-28 14:45:00,408.32,408.42,408.02,408.03,1424.0,400.4121,400.5102,400.1179,400.1277,1424.0
2023-08-28 14:50:00,408.07,408.29,408.07,408.29,1400.0,400.1669,400.3827,400.1669,400.3827,1400.0
2023-08-28 14:55:00,408.25,408.25,407.72,407.77,1223.0,400.3435,400.3435,399.8237,399.8728,1223.0
2023-08-28 15:00:00,407.68,407.82,407.55,407.78,1380.0,399.7845,399.9218,399.657,399.8826,1380.0
2023-08-28 15:05:00,407.95,408.37,407.95,408.37,2017.0,400.0493,400.4611,400.0493,400.4611,2017.0
2023-08-28 15:10:00,408.37,408.64,408.07,408.08,1000.0,400.4611,400.7259,400.1669,400.1767,1000.0
2023-08-28 15:15:00,408.01,408.24,407.81,407.92,2594.0,400.1081,400.3336,399.912,400.0198,2594.0
2023-08-28 15:20:00,408.01,408.15,407.62,408.03,2807.0,400.1081,400.2454,399.7257,400.1277,2807.0
2023-08-28 15:25:00,408.03,408.49,407.89,408.29,2443.0,400.1277,400.5788,399.9904,400.3827,2443.0
2023-08-28 15:30:00,408.24,408.24,407.87,408.19,1500.0,400.3336,400.3336,399.9708,400.2846,1500.0
2023-08-28 15:35:00,408.3,408.74,408.3,408.3,3840.0,400.3925,400.824,400.3925,400.3925,3840.0
2023-08-28 15:40:00,408.26,408.39,408.08,408.39,1508.0,400.3533,400.4807,400.1767,400.4807,1508.0
2023-08-28 15:45:00,408.39,409.78,408.38,408.96,6709.0,400.4807,401.8438,400.4709,401.0397,6709.0
2023-08-28 15:50:00,408.31,408.81,408.31,408.64,3893.0,400.4023,400.8926,400.4023,400.7259,3893.0
2023-08-28 15:55:00,408.71,409.27,408.4,408.54,16976.0,400.7945,401.3437,400.4906,400.6278,16976.0
2023-08-29 09:30:00,407.63,408.17,407.33,407.34,6917.0,399.7355,400.265,399.4413,399.4511,6917.0
2023-08-29 09:35:00,407.29,409.01,407.21,408.21,1868.0,399.402,401.0887,399.3236,400.3042,1868.0
2023-08-29 09:40:00,408.44,409.09,408.29,409.08,1301.0,400.5298,401.1672,400.3827,401.1574,1301.0
2023-08-29 09:45:00,409.47,409.47,408.55,408.56,500.0,401.5398,401.5398,400.6376,400.6475,500.0
2023-08-29 09:50:00,408.91,408.91,408.2,408.62,400.0,400.9907,400.9907,400.2944,400.7063,400.0
2023-08-29 09:55:00,408.31,409.14,408.1,409.14,724.0,400.4023,401.2162,400.1964,401.2162,724.0
2023-08-29 10:00:00,409.33,409.67,408.53,408.74,4815.0,401.4025,401.736,400.618,400.824,4815.0
2023-08-29 10:05:00,408.77,409.26,408.77,409.09,3610.0,400.8534,401.3339,400.8534,401.1672,3610.0
2023-08-29 10:10:00,409.06,409.06,408.3,408.38,1457.0,401.1378,401.1378,400.3925,400.4709,1457.0
2023-08-29 10:15:00,409.16,409.63,408.95,409.6,1600.0,401.2358,401.6967,401.0299,401.6673,1600.0
2023-08-29 10:20:00,409.79,409.86,409.77,409.86,684.0,401.8536,401.9223,401.834,401.9223,684.0
2023-08-29 10:25:00,409.53,410.45,409.53,410.45,903.0,401.5987,402.5008,401.5987,402.5008,903.0
2023-08-29 10:30:00,410.96,410.96,410.96,410.96,109.0,403.001,403.001,403.001,403.001,109.0
2023-08-29 10:35:00,410.96,411.45,409.67,409.98,2154.0,403.001,403.4815,401.736,402.04,2154.0
2023-08-29 10:40:00,409.98,410.46,409.83,410.46,2035.0,402.04,402.5107,401.8929,402.5107,2035.0
2023-08-29 10:45:00,410.12,410.5,409.71,409.94,1807.0,402.1772,402.5499,401.7752,402.0007,1807.0
2023-08-29 10:50:00,410.82,410.82,410.51,410.66,845.0,402.8637,402.8637,402.5597,402.7068,845.0
2023-08-29 10:55:00,410.44,410.85,410.3,410.85,1090.0,402.491,402.8931,402.3538,402.8931,1090.0
2023-08-29 11:00:00,411.4,411.4,410.6,410.99,621.0,403.4325,403.4325,402.6479,403.0304,621.0
2023-08-29 11:05:00,411.35,412.07,411.35,411.61,1752.0,403.3834,404.0895,403.3834,403.6384,1752.0
2023-08-29 11:10:00,412.26,412.26,411.99,412.2,1399.0,404.2758,404.2758,404.011,404.217,1399.0
2023-08-29 11:15:00,412.47,413.1,412.47,413.1,511.0,404.4817,405.0995,404.4817,405.0995,511.0
2023-08-29 11:20:00,413.1,413.74,413.1,413.74,1757.0,405.0995,405.7271,405.0995,405.7271,1757.0
2023-08-29 11:25:00,414.23,414.23,413.48,413.59,3133.0,406.2076,406.2076,405.4722,405.58,3133.0
2023-08-29 11:30:00,413.49,414.46,413.48,414.46,1266.0,405.482,406.4332,405.4722,406.4332,1266.0
2023-08-29 11:35:00,414.18,414.8,414.17,414.8,2100.0,406.1586,406.7666,406.1488,406.7666,2100.0
2023-08-29 11:40:00,414.63,414.96,414.63,414.86,400.0,406.5999,406.9235,406.5999,406.8254,400.0
2023-08-29 11:45:00,414.66,414.73,414.65,414.65,741.0,406.6293,406.698,406.6195,406.6195,741.0
2023-08-29 11:50:00,414.52,414.63,414.4,414.45,2809.0,406.492,406.5999,406.3743,406.4234,2809.0
2023-08-29 11:55:00,414.47,414.85,414.14,414.85,8214.0,406.443,406.8156,406.1194,406.8156,8214.0
2023-08-29 12:00:00,415.0,415.38,414.86,415.38,1258.0,406.9627,407.3354,406.8254,407.3354,1258.0
2023-08-29 12:05:00,415.58,415.58,415.22,415.22,1201.0,407.5315,407.5315,407.1785,407.1785,1201.0
2023-08-29 12:10:00,415.15,415.85,415.15,415.27,4135.0,407.1098,407.7963,407.1098,407.2275,4135.0
2023-08-29 12:15:00,415.71,416.42,415.57,415.61,5970.0,407.659,408.3552,407.5217,407.5609,5970.0
2023-08-29 12:20:00,415.61,416.59,415.36,415.94,7741.0,407.5609,408.5219,407.3158,407.8845,7741.0
2023-08-29 12:25:00,416.0,416.01,415.63,415.64,2100.0,407.9434,407.9532,407.5805,407.5903,2100.0
2023-08-29 12:30:00,415.63,415.87,415.38,415.68,3011.0,407.5805,407.8159,407.3354,407.6296,3011.0
2023-08-29 12:35:00,415.89,415.94,414.29,414.72,4458.0,407.8355,407.8845,406.2665,406.6882,4458.0
2023-08-29 12:40:00,414.78,414.78,414.1,414.39,800.0,406.747,406.747,406.0802,406.3645,800.0
2023-08-29 12:45:00,414.34,414.34,413.49,413.93,2263.0,406.3155,406.3155,405.482,405.9135,2263.0
2023-08-29 12:50:00,413.95,414.44,413.95,414.39,865.0,405.9331,406.4136,405.9331,406.3645,865.0
2023-08-29 12:55:00,414.66,415.08,414.25,414.69,4581.0,406.6293,407.0412,406.2273,406.6587,4581.0
2023-08-29 13:00:00,414.95,415.43,414.86,415.43,3823.0,406.9137,407.3844,406.8254,407.3844,3823.0
2023-08-29 13:05:00,415.49,415.95,415.29,415.53,4833.0,407.4432,407.8943,407.2471,407.4825,4833.0
2023-08-29 13:10:00,415.54,415.59,415.24,415.59,2211.0,407.4923,407.5413,407.1981,407.5413,2211.0
2023-08-29 13:15:00,415.63,415.69,415.37,415.68,1800.0,407.5805,407.6394,407.3256,407.6296,1800.0
2023-08-29 13:20:00,415.65,416.34,415.53,416.33,4559.0,407.6001,408.2768,407.4825,408.267,4559.0
2023-08-29 13:25:00,416.3,416.3,415.44,415.62,4197.0,408.2376,408.2376,407.3942,407.5707,4197.0
2023-08-29 13:30:00,415.71,415.94,415.52,415.81,3161.0,407.659,407.8845,407.4727,407.757,3161.0
2023-08-29 13:35:00,415.91,416.2,415.81,415.92,2820.0,407.8551,408.1395,407.757,407.8649,2820.0
2023-08-29 13:40:00,416.08,416.08,415.68,415.98,1439.0,408.0218,408.0218,407.6296,407.9237,1439.0
2023-08-29 13:45:00,416.0,416.33,415.96,416.08,3968.0,407.9434,408.267,407.9041,408.0218,3968.0
2023-08-29 13:50:00,415.92,416.67,415.53,415.53,6648.0,407.8649,408.6004,407.4825,407.4825,6648.0
2023-08-29 13:55:00,415.53,416.06,415.2,415.84,5403.0,407.4825,408.0022,407.1589,407.7865,5403.0
2023-08-29 14:00:00,415.85,416.07,415.7,416.07,1702.0,407.7963,408.012,407.6492,408.012,1702.0
2023-08-29 14:05:00,415.88,416.32,415.79,416.31,5107.0,407.8257,408.2572,407.7374,408.2474,5107.0
2023-08-29 14:10:00,416.15,416.32,415.59,415.6,9086.0,408.0905,408.2572,407.5413,407.5511,9086.0
2023-08-29 14:15:00,415.46,416.07,415.43,416.06,2939.0,407.4138,408.012,407.3844,408.0022,2939.0
2023-08-29 14:20:00,416.25,416.38,415.81,415.81,4546.0,408.1885,408.316,407.757,407.757,4546.0
2023-08-29 14:25:00,415.97,416.24,415.78,416.1,5309.0,407.9139,408.1787,407.7276,408.0414,5309.0
2023-08-29 14:30:00,416.25,416.66,416.23,416.66,3426.0,408.1885,408.5906,408.1689,408.5906,3426.0
2023-08-29 14:35:00,416.8,416.94,416.13,416.31,4917.0,408.7279,408.8652,408.0708,408.2474,4917.0
2023-08-29 14:40:00,416.31,416.71,416.16,416.71,2106.0,408.2474,408.6396,408.1003,408.6396,2106.0
2023-08-29 14:45:00,416.65,416.9,416.43,416.64,3726.0,408.5808,408.8259,408.365,408.571,3726.0
2023-08-29 14:50:00,416.83,416.83,416.26,416.37,3156.0,408.7573,408.7573,408.1983,408.3062,3156.0
2023-08-29 14:55:00,416.4,416.68,416.0,416.01,2632.0,408.3356,408.6102,407.9434,407.9532,2632.0
2023-08-29 15:00:00,416.25,416.29,415.75,416.17,3402.0,408.1885,408.2277,407.6982,408.1101,3402.0
2023-08-29 15:05:00,416.14,416.3,415.98,416.19,2237.0,408.0807,408.2376,407.9237,408.1297,2237.0
2023-08-29 15:10:00,416.34,416.74,416.23,416.68,3512.0,408.2768,408.669,408.1689,408.6102,3512.0
2023-08-29 15:15:00,416.73,417.04,416.61,417.04,3607.0,408.6592,408.9632,408.5415,408.9632,3607.0
2023-08-29 15:20:00,417.12,417.45,416.77,416.78,3176.0,409.0417,409.3653,408.6984,408.7083,3176.0
2023-08-29 15:25:00,417.03,417.28,416.78,416.9,5047.0,408.9534,409.1986,408.7083,408.8259,5047.0
2023-08-29 15:30:00,416.76,416.8,416.02,416.15,8975.0,408.6886,408.7279,407.963,408.0905,8975.0
2023-08-29 15:35:00,416.21,416.41,416.04,416.18,4464.0,408.1493,408.3454,407.9826,408.1199,4464.0
2023-08-29 15:40:00,416.3,417.13,416.3,417.09,7124.0,408.2376,409.0515,408.2376,409.0123,7124.0
2023-08-29 15:45:00,416.87,417.43,416.51,416.76,9007.0,408.7965,409.3457,408.4435,408.6886,9007.0
2023-08-29 15:50:00,416.66,416.75,416.19,416.25,13152.0,408.5906,408.6788,408.1297,408.1885,13152.0
2023-08-29 15:55:00,416.19,416.93,416.04,416.5,32062.0,408.1297,408.8554,407.9826,408.4337,32062.0
2023-08-30 09:30:00,419.04,420.37,418.65,419.22,37854.0,410.9245,412.2287,410.542,411.101,37854.0
2023-08-30 09:35:00,419.37,420.42,419.29,419.79,3611.0,411.2481,412.2778,411.1696,411.66,3611.0
2023-08-30 09:40:00,419.42,420.08,419.41,419.89,1011.0,411.2971,411.9443,411.2873,411.758,1011.0
2023-08-30 09:45:00,420.31,420.91,420.1,420.4,3426.0,412.1699,412.7583,411.964,412.2581,3426.0
2023-08-30 09:50:00,420.39,420.7,419.81,420.6,4600.0,412.2483,412.5523,411.6796,412.4543,4600.0
2023-08-30 09:55:00,420.69,421.36,420.23,421.36,1710.0,412.5425,413.1996,412.0914,413.1996,1710.0
2023-08-30 10:00:00,421.36,421.42,420.94,420.95,1030.0,413.1996,413.2584,412.7877,412.7975,1030.0
2023-08-30 10:05:00,420.81,421.35,420.81,421.31,1700.0,412.6602,413.1897,412.6602,413.1505,1700.0
2023-08-30 10:10:00,421.17,421.17,419.95,420.12,1633.0,413.0132,413.0132,411.8169,411.9836,1633.0
2023-08-30 10:15:00,420.49,420.49,419.14,419.27,3676.0,412.3464,412.3464,411.0226,411.15,3676.0
2023-08-30 10:20:00,419.27,419.45,418.46,418.46,2526.0,411.15,411.3265,410.3557,410.3557,2526.0
2023-08-30 10:25:00,418.14,418.37,416.84,417.91,5064.0,410.0419,410.2675,408.7671,409.8164,5064.0
2023-08-30 10:30:00,417.9,418.65,417.74,418.6,2036.0,409.8066,410.542,409.6497,410.493,2036.0
2023-08-30 10:35:00,418.59,418.59,416.54,416.84,11599.0,410.4832,410.4832,408.4729,408.7671,11599.0
2023-08-30 10:40:00,416.77,417.36,416.21,417.21,5255.0,408.6984,409.277,408.1493,409.1299,5255.0
2023-08-30 10:45:00,417.28,417.55,417.18,417.45,1608.0,409.1986,409.4633,409.1005,409.3653,1608.0
2023-08-30 10:50:00,417.24,417.24,416.8,417.03,2700.0,409.1593,409.1593,408.7279,408.9534,2700.0
2023-08-30 10:55:00,417.13,417.8,417.12,417.68,2661.0,409.0515,409.7085,409.0417,409.5908,2661.0
2023-08-30 11:00:00,417.71,417.79,417.18,417.19,1575.0,409.6202,409.6987,409.1005,409.1103,1575.0
2023-08-30 11:05:00,417.42,417.67,417.41,417.66,1420.0,409.3359,409.581,409.3261,409.5712,1420.0
2023-08-30 11:10:00,417.67,417.85,417.66,417.77,3036.0,409.581,409.7575,409.5712,409.6791,3036.0
2023-08-30 11:15:00,417.64,418.32,417.54,418.32,4496.0,409.5516,410.2184,409.4535,410.2184,4496.0
2023-08-30 11:20:00,418.31,418.36,417.77,418.3,2216.0,410.2086,410.2577,409.6791,410.1988,2216.0
2023-08-30 11:25:00,418.24,418.24,417.47,417.55,3445.0,410.14,410.14,409.3849,409.4633,3445.0
2023-08-30 11:30:00,417.61,417.99,417.59,417.99,1000.0,409.5222,409.8948,409.5026,409.8948,1000.0
2023-08-30 11:35:00,418.13,418.4,418.13,418.39,3275.0,410.0321,410.2969,410.0321,410.2871,3275.0
2023-08-30 11:40:00,418.52,418.92,418.51,418.67,1200.0,410.4146,410.8068,410.4048,410.5617,1200.0
2023-08-30 11:45:00,418.67,418.83,418.21,418.21,1200.0,410.5617,410.7186,410.1106,410.1106,1200.0
2023-08-30 11:50:00,418.03,418.43,417.82,417.82,1707.0,409.934,410.3263,409.7281,409.7281,1707.0
2023-08-30 11:55:00,417.56,417.72,417.45,417.72,1700.0,409.4732,409.6301,409.3653,409.6301,1700.0
2023-08-30 12:00:00,417.73,417.73,416.86,417.17,800.0,409.6399,409.6399,408.7867,409.0907,800.0
2023-08-30 12:05:00,417.06,417.19,416.35,416.35,3900.0,408.9828,409.1103,408.2866,408.2866,3900.0
2023-08-30 12:10:00,416.39,416.62,415.93,416.43,4233.0,408.3258,408.5514,407.8747,408.365,4233.0
2023-08-30 12:15:00,416.63,417.0,416.46,416.85,845.0,408.5612,408.924,408.3945,408.7769,845.0
2023-08-30 12:20:00,416.91,417.02,416.66,416.88,3053.0,408.8357,408.9436,408.5906,408.8063,3053.0
2023-08-30 12:25:00,416.75,416.93,416.68,416.93,1400.0,408.6788,408.8554,408.6102,408.8554,1400.0
2023-08-30 12:30:00,417.09,417.32,417.06,417.32,1811.0,409.0123,409.2378,408.9828,409.2378,1811.0
2023-08-30 12:35:00,417.63,417.63,416.99,417.0,1258.0,409.5418,409.5418,408.9142,408.924,1258.0
2023-08-30 12:40:00,417.05,417.2,416.91,417.2,1183.0,408.973,409.1201,408.8357,409.1201,1183.0
2023-08-30 12:45:00,417.2,417.51,416.66,416.93,1985.0,409.1201,409.4241,408.5906,408.8554,1985.0
2023-08-30 12:50:00,416.91,416.91,416.58,416.6,1256.0,408.8357,408.8357,408.5121,408.5317,1256.0
2023-08-30 12:55:00,416.77,417.5,416.77,417.16,2100.0,408.6984,409.4143,408.6984,409.0809,2100.0
2023-08-30 13:00:00,417.44,417.44,417.0,417.0,300.0,409.3555,409.3555,408.924,408.924,300.0
2023-08-30 13:05:00,416.8,417.2,416.71,416.78,3100.0,408.7279,409.1201,408.6396,408.7083,3100.0
2023-08-30 13:10:00,416.69,416.77,416.55,416.62,1100.0,408.62,408.6984,408.4827,408.5514,1100.0
2023-08-30 13:15:00,416.5,416.64,416.24,416.32,3400.0,408.4337,408.571,408.1787,408.2572,3400.0
2023-08-30 13:20:00,416.56,416.79,416.51,416.76,2200.0,408.4925,408.7181,408.4435,408.6886,2200.0
2023-08-30 13:25:00,416.79,416.94,416.68,416.75,3400.0,408.7181,408.8652,408.6102,408.6788,3400.0
2023-08-30 13:30:00,416.3,416.65,416.3,416.65,600.0,408.2376,408.5808,408.2376,408.5808,600.0
2023-08-30 13:35:00,416.59,416.82,416.32,416.39,1031.0,408.5219,408.7475,408.2572,408.3258,1031.0
2023-08-30 13:40:00,416.35,416.62,416.33,416.62,1587.0,408.2866,408.5514,408.267,408.5514,1587.0
2023-08-30 13:45:00,416.67,416.75,416.35,416.56,3369.0,408.6004,408.6788,408.2866,408.4925,3369.0
2023-08-30 13:50:00,416.53,416.64,416.31,416.33,500.0,408.4631,408.571,408.2474,408.267,500.0
2023-08-30 13:55:00,416.22,416.24,415.72,416.22,2259.0,408.1591,408.1787,407.6688,408.1591,2259.0
2023-08-30 14:00:00,416.1,416.17,415.75,415.75,5312.0,408.0414,408.1101,407.6982,407.6982,5312.0
2023-08-30 14:05:00,415.73,415.8,415.6,415.71,1500.0,407.6786,407.7472,407.5511,407.659,1500.0
2023-08-30 14:10:00,415.77,416.63,415.77,416.58,1909.0,407.7178,408.5612,407.7178,408.5121,1909.0
2023-08-30 14:15:00,416.6,416.6,416.17,416.18,600.0,408.5317,408.5317,408.1101,408.1199,600.0
2023-08-30 14:20:00,416.28,416.28,416.03,416.12,3084.0,408.2179,408.2179,407.9728,408.061,3084.0
2023-08-30 14:25:00,415.99,416.14,415.72,416.14,4009.0,407.9336,408.0807,407.6688,408.0807,4009.0
2023-08-30 14:30:00,416.0,416.7,416.0,416.59,2014.0,407.9434,408.6298,407.9434,408.5219,2014.0
2023-08-30 14:35:00,416.59,417.11,416.58,417.11,1338.0,408.5219,409.0319,408.5121,409.0319,1338.0
2023-08-30 14:40:00,417.07,417.52,417.07,417.31,1530.0,408.9926,409.4339,408.9926,409.228,1530.0
2023-08-30 14:45:00,417.44,417.64,417.26,417.27,2775.0,409.3555,409.5516,409.179,409.1888,2775.0
2023-08-30 14:50:00,417.38,417.48,417.38,417.48,700.0,409.2966,409.3947,409.2966,409.3947,700.0
2023-08-30 14:55:00,417.21,417.47,417.1,417.31,1597.0,409.1299,409.3849,409.0221,409.228,1597.0
2023-08-30 15:00:00,417.54,417.99,417.54,417.99,4958.0,409.4535,409.8948,409.4535,409.8948,4958.0
2023-08-30 15:05:00,418.1,418.16,417.96,418.13,1598.0,410.0027,410.0615,409.8654,410.0321,1598.0
2023-08-30 15:10:00,417.98,418.23,417.95,418.03,2271.0,409.885,410.1302,409.8556,409.934,2271.0
2023-08-30 15:15:00,418.13,418.25,417.79,417.79,1812.0,410.0321,410.1498,409.6987,409.6987,1812.0
2023-08-30 15:20:00,417.52,417.76,417.4,417.69,1977.0,409.4339,409.6693,409.3162,409.6006,1977.0
2023-08-30 15:25:00,417.74,417.83,417.51,417.79,3933.0,409.6497,409.7379,409.4241,409.6987,3933.0
2023-08-30 15:30:00,417.54,417.56,417.34,417.34,2869.0,409.4535,409.4732,409.2574,409.2574,2869.0
2023-08-30 15:35:00,417.35,417.78,417.34,417.69,5816.0,409.2672,409.6889,409.2574,409.6006,5816.0
2023-08-30 15:40:00,417.7,418.47,417.69,418.4,6665.0,409.6104,410.3655,409.6006,410.2969,6665.0
2023-08-30 15:45:00,418.34,418.9,418.18,418.38,6431.0,410.238,410.7872,410.0811,410.2773,6431.0
2023-08-30 15:50:00,418.31,418.55,418.03,418.55,9148.0,410.2086,410.444,409.934,410.444,9148.0
2023-08-30 15:55:00,418.67,418.99,418.21,418.99,21816.0,410.5617,410.8755,410.1106,410.8755,21816.0
2023-08-31 09:30:00,417.06,418.82,417.06,418.35,9805.0,408.9828,410.7087,408.9828,410.2479,9805.0
2023-08-31 09:35:00,417.83,419.67,417.83,419.6,3660.0,409.7379,411.5423,409.7379,411.4736,3660.0
2023-08-31 09:40:00,418.85,419.19,417.55,418.1,3100.0,410.7382,411.0716,409.4633,410.0027,3100.0
2023-08-31 09:45:00,418.44,419.02,417.56,418.42,5090.0,410.3361,410.9049,409.4732,410.3165,5090.0
2023-08-31 09:50:00,418.39,420.54,417.93,420.53,17088.0,410.2871,412.3954,409.836,412.3856,17088.0
2023-08-31 09:55:00,419.93,420.18,419.4,419.84,2149.0,411.7973,412.0424,411.2775,411.709,2149.0
2023-08-31 10:00:00,419.82,420.13,419.58,419.69,1400.0,411.6894,411.9934,411.454,411.5619,1400.0
2023-08-31 10:05:00,419.94,420.06,419.26,419.27,2096.0,411.8071,411.9247,411.1402,411.15,2096.0
2023-08-31 10:10:00,419.0,420.3,418.86,419.64,2865.0,410.8853,412.1601,410.748,411.5129,2865.0
2023-08-31 10:15:00,419.56,420.0,419.56,420.0,2740.0,411.4344,411.8659,411.4344,411.8659,2740.0
2023-08-31 10:20:00,419.64,419.99,419.64,419.99,600.0,411.5129,411.8561,411.5129,411.8561,600.0
2023-08-31 10:25:00,420.37,421.02,420.24,421.02,3715.0,412.2287,412.8661,412.1012,412.8661,3715.0
2023-08-31 10:30:00,420.76,420.76,420.19,420.37,2406.0,412.6112,412.6112,412.0522,412.2287,2406.0
2023-08-31 10:35:00,420.28,420.29,419.71,419.71,2463.0,412.1405,412.1503,411.5815,411.5815,2463.0
2023-08-31 10:40:00,419.63,419.87,419.57,419.6,1173.0,411.5031,411.7384,411.4442,411.4736,1173.0
2023-08-31 10:45:00,419.35,419.88,419.3,419.7,3054.0,411.2285,411.7482,411.1795,411.5717,3054.0
2023-08-31 10:50:00,419.8,419.8,419.3,419.77,1600.0,411.6698,411.6698,411.1795,411.6403,1600.0
2023-08-31 10:55:00,420.03,420.28,420.03,420.25,1143.0,411.8953,412.1405,411.8953,412.1111,1143.0
2023-08-31 11:00:00,420.25,420.25,419.67,419.68,1000.0,412.1111,412.1111,411.5423,411.5521,1000.0
2023-08-31 11:05:00,419.12,420.47,419.12,420.47,2135.0,411.0029,412.3268,411.0029,412.3268,2135.0
2023-08-31 11:10:00,420.21,420.53,420.01,420.53,3275.0,412.0718,412.3856,411.8757,412.3856,3275.0
2023-08-31 11:15:00,420.25,420.49,420.04,420.28,1120.0,412.1111,412.3464,411.9051,412.1405,1120.0
2023-08-31 11:20:00,420.3,420.68,420.18,420.38,5714.0,412.1601,412.5327,412.0424,412.2385,5714.0
2023-08-31 11:25:00,420.69,421.15,420.31,421.15,4288.0,412.5425,412.9936,412.1699,412.9936,4288.0
2023-08-31 11:30:00,421.16,421.28,420.35,420.35,2077.0,413.0034,413.1211,412.2091,412.2091,2077.0
2023-08-31 11:35:00,420.24,420.38,419.74,420.37,1014.0,412.1012,412.2385,411.6109,412.2287,1014.0
2023-08-31 11:40:00,420.12,420.83,420.12,420.14,2408.0,411.9836,412.6798,411.9836,412.0032,2408.0
2023-08-31 11:45:00,420.12,420.39,419.71,419.8,4715.0,411.9836,412.2483,411.5815,411.6698,4715.0
2023-08-31 11:50:00,419.99,420.14,419.78,420.0,2458.0,411.8561,412.0032,411.6502,411.8659,2458.0
2023-08-31 11:55:00,419.84,420.22,419.61,419.82,1675.0,411.709,412.0816,411.4834,411.6894,1675.0
2023-08-31 12:00:00,420.06,420.06,419.59,419.8,1125.0,411.9247,411.9247,411.4638,411.6698,1125.0
2023-08-31 12:05:00,419.7,420.2,419.52,420.03,1755.0,411.5717,412.062,411.3952,411.8953,1755.0
2023-08-31 12:10:00,420.06,420.06,419.55,419.69,2481.0,411.9247,411.9247,411.4246,411.5619,2481.0
2023-08-31 12:15:00,419.68,419.68,419.39,419.42,1465.0,411.5521,411.5521,411.2677,411.2971,1465.0
2023-08-31 12:20:00,419.49,419.49,419.1,419.1,1013.0,411.3658,411.3658,410.9833,410.9833,1013.0
2023-08-31 12:25:00,419.12,419.58,419.12,419.58,703.0,411.0029,411.454,411.0029,411.454,703.0
2023-08-31 12:30:00,419.36,419.36,419.06,419.1,300.0,411.2383,411.2383,410.9441,410.9833,300.0
2023-08-31 12:35:00,419.3,419.3,418.99,418.99,1408.0,411.1795,411.1795,410.8755,410.8755,1408.0
2023-08-31 12:40:00,418.93,418.98,418.51,418.58,604.0,410.8166,410.8656,410.4048,410.4734,604.0
2023-08-31 12:45:00,418.45,418.45,418.07,418.07,1687.0,410.3459,410.3459,409.9733,409.9733,1687.0
2023-08-31 12:50:00,417.9,418.13,417.76,417.99,1380.0,409.8066,410.0321,409.6693,409.8948,1380.0
2023-08-31 12:55:00,418.16,418.63,418.01,418.63,1829.0,410.0615,410.5224,409.9144,410.5224,1829.0
2023-08-31 13:00:00,418.73,418.73,418.38,418.52,400.0,410.6205,410.6205,410.2773,410.4146,400.0
2023-08-31 13:05:00,418.5,418.82,418.45,418.75,900.0,410.3949,410.7087,410.3459,410.6401,900.0
2023-08-31 13:10:00,418.84,419.41,418.84,419.22,1174.0,410.7284,411.2873,410.7284,411.101,1174.0
2023-08-31 13:15:00,419.05,419.3,419.05,419.28,700.0,410.9343,411.1795,410.9343,411.1598,700.0
2023-08-31 13:20:00,418.89,419.56,418.78,419.38,1950.0,410.7774,411.4344,410.6695,411.2579,1950.0
2023-08-31 13:25:00,419.4,419.68,419.39,419.67,800.0,411.2775,411.5521,411.2677,411.5423,800.0
2023-08-31 13:30:00,419.97,420.02,419.6,419.62,1632.0,411.8365,411.8855,411.4736,411.4933,1632.0
2023-08-31 13:35:00,419.59,419.69,419.03,419.03,1099.0,411.4638,411.5619,410.9147,410.9147,1099.0
2023-08-31 13:40:00,419.03,419.16,418.55,418.75,3220.0,410.9147,411.0422,410.444,410.6401,3220.0
2023-08-31 13:45:00,418.78,418.78,418.55,418.75,833.0,410.6695,410.6695,410.444,410.6401,833.0
2023-08-31 13:50:00,418.62,418.62,418.3,418.49,1000.0,410.5126,410.5126,410.1988,410.3851,1000.0
2023-08-31 13:55:00,418.44,418.75,418.42,418.42,894.0,410.3361,410.6401,410.3165,410.3165,894.0
2023-08-31 14:00:00,418.67,419.04,418.67,419.02,2296.0,410.5617,410.9245,410.5617,410.9049,2296.0
2023-08-31 14:05:00,419.08,419.17,418.83,419.1,3169.0,410.9637,411.052,410.7186,410.9833,3169.0
2023-08-31 14:10:00,418.99,419.18,418.96,418.96,2086.0,410.8755,411.0618,410.846,410.846,2086.0
2023-08-31 14:15:00,419.09,419.33,419.0,419.18,5052.0,410.9735,411.2089,410.8853,411.0618,5052.0
2023-08-31 14:20:00,419.0,419.19,419.0,419.17,2581.0,410.8853,411.0716,410.8853,411.052,2581.0
2023-08-31 14:25:00,419.15,419.26,419.0,419.0,3485.0,411.0324,411.1402,410.8853,410.8853,3485.0
2023-08-31 14:30:00,419.14,419.23,419.0,419.13,3800.0,411.0226,411.1108,410.8853,411.0127,3800.0
2023-08-31 14:35:00,419.0,419.2,418.98,419.06,4489.0,410.8853,411.0814,410.8656,410.9441,4489.0
2023-08-31 14:40:00,419.06,419.48,419.01,419.13,2366.0,410.9441,411.356,410.8951,411.0127,2366.0
2023-08-31 14:45:00,419.14,419.29,419.01,419.29,1651.0,411.0226,411.1696,410.8951,411.1696,1651.0
2023-08-31 14:50:00,419.14,419.17,419.0,419.17,1601.0,411.0226,411.052,410.8853,411.052,1601.0
2023-08-31 14:55:00,419.12,419.15,419.0,419.09,1943.0,411.0029,411.0324,410.8853,410.9735,1943.0
2023-08-31 15:00:00,419.0,419.3,419.0,419.17,3492.0,410.8853,411.1795,410.8853,411.052,3492.0
2023-08-31 15:05:00,419.16,419.63,419.15,419.46,1871.0,411.0422,411.5031,411.0324,411.3364,1871.0
2023-08-31 15:10:00,419.6,419.6,419.48,419.6,2120.0,411.4736,411.4736,411.356,411.4736,2120.0
2023-08-31 15:15:00,419.56,419.85,419.51,419.69,5394.0,411.4344,411.7188,411.3854,411.5619,5394.0
2023-08-31 15:20:00,419.72,419.84,419.45,419.45,1710.0,411.5913,411.709,411.3265,411.3265,1710.0
2023-08-31 15:25:00,419.34,419.49,418.98,418.98,3873.0,411.2187,411.3658,410.8656,410.8656,3873.0
2023-08-31 15:30:00,418.92,419.0,418.74,418.74,4869.0,410.8068,410.8853,410.6303,410.6303,4869.0
2023-08-31 15:35:00,418.59,418.82,418.32,418.46,1540.0,410.4832,410.7087,410.2184,410.3557,1540.0
2023-08-31 15:40:00,418.37,419.04,418.19,418.61,10470.0,410.2675,410.9245,410.0909,410.5028,10470.0
2023-08-31 15:45:00,418.48,418.55,417.97,417.98,4805.0,410.3753,410.444,409.8752,409.885,4805.0
2023-08-31 15:50:00,418.2,418.45,417.84,417.91,12186.0,410.1008,410.3459,409.7477,409.8164,12186.0
2023-08-31 15:55:00,417.8,417.97,416.94,416.94,40350.0,409.7085,409.8752,408.8652,408.8652,40350.0
2023-09-01 09:30:00,418.94,420.42,418.66,418.9,8368.0,410.8264,412.2778,410.5518,410.7872,8368.0
2023-09-01 09:35:00,418.9,419.65,417.28,419.08,18054.0,410.7872,411.5227,409.1986,410.9637,18054.0
2023-09-01 09:40:00,418.53,419.48,418.33,419.01,11969.0,410.4244,411.356,410.2282,410.8951,11969.0
2023-09-01 09:45:00,419.01,419.33,417.04,417.29,10813.0,410.8951,411.2089,408.9632,409.2084,10813.0
2023-09-01 09:50:00,417.28,418.77,417.03,418.02,6516.0,409.1986,410.6597,408.9534,409.9242,6516.0
2023-09-01 09:55:00,418.31,419.28,418.07,419.16,8105.0,410.2086,411.1598,409.9733,411.0422,8105.0
2023-09-01 10:00:00,419.3,419.96,418.68,419.87,3641.0,411.1795,411.8267,410.5715,411.7384,3641.0
2023-09-01 10:05:00,419.72,419.96,419.56,419.71,3121.0,411.5913,411.8267,411.4344,411.5815,3121.0
2023-09-01 10:10:00,420.67,420.67,419.91,419.96,4763.0,412.5229,412.5229,411.7776,411.8267,4763.0
2023-09-01 10:15:00,419.93,420.07,419.07,420.07,12589.0,411.7973,411.9345,410.9539,411.9345,12589.0
2023-09-01 10:20:00,419.71,419.98,419.3,419.3,1200.0,411.5815,411.8463,411.1795,411.1795,1200.0
2023-09-01 10:25:00,419.12,420.1,419.12,420.1,8022.0,411.0029,411.964,411.0029,411.964,8022.0
2023-09-01 10:30:00,420.08,420.08,418.98,419.23,1426.0,411.9443,411.9443,410.8656,411.1108,1426.0
2023-09-01 10:35:00,419.1,419.53,419.1,419.23,2057.0,410.9833,411.405,410.9833,411.1108,2057.0
2023-09-01 10:40:00,419.21,419.37,418.93,419.32,1300.0,411.0912,411.2481,410.8166,411.1991,1300.0
2023-09-01 10:45:00,419.21,419.81,419.21,419.79,3978.0,411.0912,411.6796,411.0912,411.66,3978.0
2023-09-01 10:50:00,419.36,419.67,419.36,419.36,400.0,411.2383,411.5423,411.2383,411.2383,400.0
2023-09-01 10:55:00,419.56,419.57,418.84,419.17,4686.0,411.4344,411.4442,410.7284,411.052,4686.0
2023-09-01 11:00:00,419.1,419.32,419.0,419.24,1807.0,410.9833,411.1991,410.8853,411.1206,1807.0
2023-09-01 11:05:00,418.9,419.13,418.75,418.75,800.0,410.7872,411.0127,410.6401,410.6401,800.0
2023-09-01 11:10:00,418.98,420.32,418.0,419.95,10703.0,410.8656,412.1797,409.9046,411.8169,10703.0
2023-09-01 11:15:00,420.55,421.1,420.55,420.77,3698.0,412.4052,412.9446,412.4052,412.621,3698.0
2023-09-01 11:20:00,420.98,421.02,420.74,420.74,900.0,412.8269,412.8661,412.5916,412.5916,900.0
2023-09-01 11:25:00,420.81,421.06,420.45,420.67,2347.0,412.6602,412.9054,412.3072,412.5229,2347.0
2023-09-01 11:30:00,420.75,420.75,420.29,420.29,662.0,412.6014,412.6014,412.1503,412.1503,662.0
2023-09-01 11:35:00,420.25,420.26,419.96,419.96,1087.0,412.1111,412.1209,411.8267,411.8267,1087.0
2023-09-01 11:40:00,420.13,420.25,420.01,420.03,3277.0,411.9934,412.1111,411.8757,411.8953,3277.0
2023-09-01 11:45:00,419.98,420.12,419.64,419.98,1868.0,411.8463,411.9836,411.5129,411.8463,1868.0
2023-09-01 11:50:00,419.79,419.79,419.54,419.59,990.0,411.66,411.66,411.4148,411.4638,990.0
2023-09-01 11:55:00,419.76,419.77,419.31,419.57,1031.0,411.6305,411.6403,411.1893,411.4442,1031.0
2023-09-01 12:00:00,419.62,419.63,419.5,419.5,552.0,411.4933,411.5031,411.3756,411.3756,552.0
2023-09-01 12:05:00,419.63,420.1,419.48,419.77,3409.0,411.5031,411.964,411.356,411.6403,3409.0
2023-09-01 12:10:00,419.84,420.06,419.62,419.99,1157.0,411.709,411.9247,411.4933,411.8561,1157.0
2023-09-01 12:15:00,419.93,420.4,419.93,420.39,2100.0,411.7973,412.2581,411.7973,412.2483,2100.0
2023-09-01 12:20:00,420.22,420.22,419.89,420.21,1064.0,412.0816,412.0816,411.758,412.0718,1064.0
2023-09-01 12:25:00,420.36,420.43,420.19,420.43,2218.0,412.2189,412.2876,412.0522,412.2876,2218.0
2023-09-01 12:30:00,420.43,420.83,420.31,420.79,6543.0,412.2876,412.6798,412.1699,412.6406,6543.0
2023-09-01 12:35:00,420.59,420.63,420.07,420.19,1521.0,412.4445,412.4837,411.9345,412.0522,1521.0
2023-09-01 12:40:00,420.16,420.51,420.05,420.17,700.0,412.0228,412.366,411.9149,412.0326,700.0
2023-09-01 12:45:00,420.24,421.19,420.23,421.19,2235.0,412.1012,413.0328,412.0914,413.0328,2235.0
2023-09-01 12:50:00,421.24,421.84,421.24,421.29,6613.0,413.0819,413.6703,413.0819,413.1309,6613.0
2023-09-01 12:55:00,421.29,421.32,421.28,421.31,500.0,413.1309,413.1603,413.1211,413.1505,500.0
2023-09-01 13:00:00,421.31,421.36,420.89,420.9,3094.0,413.1505,413.1996,412.7387,412.7485,3094.0
2023-09-01 13:05:00,420.81,421.24,420.81,421.1,2900.0,412.6602,413.0819,412.6602,412.9446,2900.0
2023-09-01 13:10:00,420.74,421.43,420.6,421.22,1400.0,412.5916,413.2682,412.4543,413.0623,1400.0
2023-09-01 13:15:00,421.33,421.33,421.28,421.28,200.0,413.1701,413.1701,413.1211,413.1211,200.0
2023-09-01 13:20:00,421.25,421.31,420.8,420.84,2532.0,413.0917,413.1505,412.6504,412.6896,2532.0
2023-09-01 13:25:00,420.54,420.82,420.34,420.53,1677.0,412.3954,412.67,412.1993,412.3856,1677.0
2023-09-01 13:30:00,420.4,420.45,420.27,420.44,1000.0,412.2581,412.3072,412.1307,412.2974,1000.0
2023-09-01 13:35:00,420.42,420.86,420.24,420.86,1404.0,412.2778,412.7092,412.1012,412.7092,1404.0
2023-09-01 13:40:00,420.93,421.26,420.77,421.01,4335.0,412.7779,413.1015,412.621,412.8563,4335.0
2023-09-01 13:45:00,421.0,421.69,421.0,421.69,1589.0,412.8465,413.5232,412.8465,413.5232,1589.0
2023-09-01 13:50:00,421.49,421.57,421.18,421.57,4540.0,413.327,413.4055,413.023,413.4055,4540.0
2023-09-01 13:55:00,421.45,421.72,421.45,421.72,600.0,413.2878,413.5526,413.2878,413.5526,600.0
2023-09-01 14:00:00,421.88,422.09,421.7,421.79,5515.0,413.7095,413.9154,413.533,413.6212,5515.0
2023-09-01 14:05:00,421.78,422.17,421.61,422.02,3047.0,413.6114,413.9939,413.4447,413.8468,3047.0
2023-09-01 14:10:00,422.04,422.25,422.03,422.25,1413.0,413.8664,414.0723,413.8566,414.0723,1413.0
2023-09-01 14:15:00,422.04,422.05,421.84,421.91,6596.0,413.8664,413.8762,413.6703,413.7389,6596.0
2023-09-01 14:20:00,421.63,421.63,421.07,421.07,597.0,413.4643,413.4643,412.9152,412.9152,597.0
2023-09-01 14:25:00,420.44,420.44,420.16,420.42,600.0,412.2974,412.2974,412.0228,412.2778,600.0
2023-09-01 14:30:00,420.28,420.28,420.0,420.02,300.0,412.1405,412.1405,411.8659,411.8855,300.0
2023-09-01 14:35:00,420.03,420.03,419.96,419.97,453.0,411.8953,411.8953,411.8267,411.8365,453.0
2023-09-01 14:40:00,419.9,420.33,419.9,420.32,1500.0,411.7678,412.1895,411.7678,412.1797,1500.0
2023-09-01 14:45:00,420.31,421.04,420.3,420.69,1855.0,412.1699,412.8858,412.1601,412.5425,1855.0
2023-09-01 14:50:00,420.86,420.93,420.86,420.93,500.0,412.7092,412.7779,412.7092,412.7779,500.0
2023-09-01 14:55:00,421.06,421.08,420.93,420.94,999.0,412.9054,412.925,412.7779,412.7877,999.0
2023-09-01 15:00:00,420.94,421.4,420.94,421.18,2641.0,412.7877,413.2388,412.7877,413.023,2641.0
2023-09-01 15:05:00,421.08,421.25,420.79,421.23,1584.0,412.925,413.0917,412.6406,413.0721,1584.0
2023-09-01 15:10:00,421.1,421.35,421.07,421.35,700.0,412.9446,413.1897,412.9152,413.1897,700.0
2023-09-01 15:15:00,421.19,421.49,421.19,421.47,1100.0,413.0328,413.327,413.0328,413.3074,1100.0
2023-09-01 15:20:00,421.6,421.82,421.6,421.68,727.0,413.4349,413.6506,413.4349,413.5134,727.0
2023-09-01 15:25:00,421.7,422.11,421.7,422.11,1600.0,413.533,413.935,413.533,413.935,1600.0
2023-09-01 15:30:00,422.05,422.05,421.9,422.02,1292.0,413.8762,413.8762,413.7291,413.8468,1292.0
2023-09-01 15:35:00,421.96,422.01,421.58,422.01,3047.0,413.7879,413.837,413.4153,413.837,3047.0
2023-09-01 15:40:00,422.07,422.34,422.06,422.27,2207.0,413.8958,414.1606,413.886,414.0919,2207.0
2023-09-01 15:45:00,422.15,422.23,421.91,422.21,2876.0,413.9743,414.0527,413.7389,414.0331,2876.0
2023-09-01 15:50:00,422.03,422.72,421.87,422.62,7044.0,413.8566,414.5332,413.6997,414.4352,7044.0
2023-09-01 15:55:00,422.67,423.1,422.25,422.48,22147.0,414.4842,414.9059,414.0723,414.2979,22147.0
2023-09-05 09:30:00,422.7,423.16,421.61,421.61,13639.0,414.5136,414.9647,413.4447,413.4447,13639.0
2023-09-05 09:35:00,421.5,421.5,418.59,419.09,6995.0,413.3368,413.3368,410.4832,410.9735,6995.0
2023-09-05 09:40:00,418.44,418.91,417.49,417.49,4636.0,410.3361,410.797,409.4045,409.4045,4636.0
2023-09-05 09:45:00,417.92,417.92,415.76,415.76,4593.0,409.8262,409.8262,407.708,407.708,4593.0
2023-09-05 09:50:00,415.14,415.16,414.11,415.05,2605.0,407.1,407.1196,406.09,407.0118,2605.0
2023-09-05 09:55:00,414.63,414.63,413.07,414.02,1665.0,406.5999,406.5999,405.0701,406.0017,1665.0
2023-09-05 10:00:00,413.61,413.75,412.96,412.97,7999.0,405.5996,405.7369,404.9622,404.972,7999.0
2023-09-05 10:05:00,413.08,413.22,412.24,412.4,6930.0,405.0799,405.2172,404.2562,404.4131,6930.0
2023-09-05 10:10:00,412.44,412.72,412.16,412.24,6949.0,404.4523,404.7269,404.1777,404.2562,6949.0
2023-09-05 10:15:00,412.19,412.2,411.55,411.63,4975.0,404.2072,404.217,403.5795,403.658,4975.0
2023-09-05 10:20:00,411.63,413.12,411.61,412.91,3794.0,403.658,405.1191,403.6384,404.9132,3794.0
2023-09-05 10:25:00,412.66,413.41,412.63,413.12,4630.0,404.668,405.4035,404.6386,405.1191,4630.0
2023-09-05 10:30:00,413.12,413.38,412.12,412.12,6123.0,405.1191,405.3741,404.1385,404.1385,6123.0
2023-09-05 10:35:00,412.09,412.09,410.85,411.6,13046.0,404.1091,404.1091,402.8931,403.6286,13046.0
2023-09-05 10:40:00,411.64,413.29,411.62,413.21,3025.0,403.6678,405.2858,403.6482,405.2074,3025.0
2023-09-05 10:45:00,413.3,413.3,412.21,413.22,2988.0,405.2957,405.2957,404.2268,405.2172,2988.0
2023-09-05 10:50:00,413.26,414.19,412.87,413.5,13651.0,405.2564,406.1684,404.874,405.4918,13651.0
2023-09-05 10:55:00,413.31,413.76,413.18,413.75,6614.0,405.3055,405.7467,405.178,405.7369,6614.0
2023-09-05 11:00:00,413.79,414.44,413.5,414.13,8201.0,405.7762,406.4136,405.4918,406.1096,8201.0
2023-09-05 11:05:00,414.29,414.33,414.01,414.16,2125.0,406.2665,406.3057,405.9919,406.139,2125.0
2023-09-05 11:10:00,414.09,414.69,414.08,414.69,2260.0,406.0704,406.6587,406.0605,406.6587,2260.0
2023-09-05 11:15:00,414.37,414.9,414.37,414.88,3638.0,406.3449,406.8647,406.3449,406.8451,3638.0
2023-09-05 11:20:00,414.91,415.94,414.9,415.73,2716.0,406.8745,407.8845,406.8647,407.6786,2716.0
2023-09-05 11:25:00,415.53,415.53,414.59,414.6,3549.0,407.4825,407.4825,406.5607,406.5705,3549.0
2023-09-05 11:30:00,414.75,415.39,414.74,415.39,2040.0,406.7176,407.3452,406.7078,407.3452,2040.0
2023-09-05 11:35:00,415.18,415.18,414.54,414.96,1915.0,407.1392,407.1392,406.5116,406.9235,1915.0
2023-09-05 11:40:00,415.03,415.36,415.03,415.3,2317.0,406.9921,407.3158,406.9921,407.2569,2317.0
2023-09-05 11:45:00,415.4,415.4,414.6,415.17,3337.0,407.355,407.355,406.5705,407.1294,3337.0
2023-09-05 11:50:00,415.0,415.0,414.27,414.28,700.0,406.9627,406.9627,406.2469,406.2567,700.0
2023-09-05 11:55:00,414.46,414.76,414.46,414.76,715.0,406.4332,406.7274,406.4332,406.7274,715.0
2023-09-05 12:00:00,414.9,414.9,413.88,413.89,1519.0,406.8647,406.8647,405.8644,405.8742,1519.0
2023-09-05 12:05:00,413.91,413.91,413.59,413.59,828.0,405.8938,405.8938,405.58,405.58,828.0
2023-09-05 12:10:00,413.64,413.64,412.88,413.12,2621.0,405.6291,405.6291,404.8838,405.1191,2621.0
2023-09-05 12:15:00,412.83,413.17,412.65,412.65,2481.0,404.8348,405.1682,404.6582,404.6582,2481.0
2023-09-05 12:20:00,412.95,413.16,412.82,412.83,2135.0,404.9524,405.1584,404.8249,404.8348,2135.0
2023-09-05 12:25:00,412.85,413.03,412.84,412.96,2093.0,404.8544,405.0309,404.8446,404.9622,2093.0
2023-09-05 12:30:00,413.0,413.28,413.0,413.18,2744.0,405.0015,405.276,405.0015,405.178,2744.0
2023-09-05 12:35:00,412.9,412.9,412.79,412.79,700.0,404.9034,404.9034,404.7955,404.7955,700.0
2023-09-05 12:40:00,413.03,413.2,412.98,413.02,1110.0,405.0309,405.1976,404.9819,405.0211,1110.0
2023-09-05 12:45:00,413.03,413.08,412.82,412.82,1617.0,405.0309,405.0799,404.8249,404.8249,1617.0
2023-09-05 12:50:00,412.8,413.15,412.73,413.09,800.0,404.8053,405.1486,404.7367,405.0897,800.0
2023-09-05 12:55:00,412.81,412.81,412.41,412.52,735.0,404.8151,404.8151,404.4229,404.5308,735.0
2023-09-05 13:00:00,412.04,412.31,411.96,411.97,854.0,404.0601,404.3248,403.9816,403.9914,854.0
2023-09-05 13:05:00,412.05,412.05,411.65,411.7,877.0,404.0699,404.0699,403.6776,403.7266,877.0
2023-09-05 13:10:00,411.68,411.68,411.32,411.33,625.0,403.707,403.707,403.354,403.3638,625.0
2023-09-05 13:15:00,411.48,411.56,411.44,411.44,400.0,403.5109,403.5894,403.4717,403.4717,400.0
2023-09-05 13:20:00,411.38,411.73,411.11,411.65,4892.0,403.4128,403.7561,403.1481,403.6776,4892.0
2023-09-05 13:25:00,411.67,411.7,411.41,411.41,720.0,403.6972,403.7266,403.4423,403.4423,720.0
2023-09-05 13:30:00,411.55,412.11,411.55,412.11,400.0,403.5795,404.1287,403.5795,404.1287,400.0
2023-09-05 13:35:00,411.83,411.94,411.83,411.94,709.0,403.8541,403.962,403.8541,403.962,709.0
2023-09-05 13:40:00,411.82,411.88,411.7,411.73,1100.0,403.8443,403.9032,403.7266,403.7561,1100.0
2023-09-05 13:45:00,411.75,411.88,411.55,411.55,800.0,403.7757,403.9032,403.5795,403.5795,800.0
2023-09-05 13:50:00,411.8,412.15,411.8,412.04,2146.0,403.8247,404.1679,403.8247,404.0601,2146.0
2023-09-05 13:55:00,412.03,412.17,411.7,412.16,3748.0,404.0502,404.1875,403.7266,404.1777,3748.0
2023-09-05 14:00:00,412.2,412.39,411.98,412.04,1500.0,404.217,404.4033,404.0012,404.0601,1500.0
2023-09-05 14:05:00,411.91,411.91,411.2,411.2,1069.0,403.9326,403.9326,403.2363,403.2363,1069.0
2023-09-05 14:10:00,411.21,411.66,411.15,411.66,1545.0,403.2461,403.6874,403.1873,403.6874,1545.0
2023-09-05 14:15:00,411.8,412.23,411.8,411.96,4390.0,403.8247,404.2464,403.8247,403.9816,4390.0
2023-09-05 14:20:00,412.03,412.79,411.91,412.42,4525.0,404.0502,404.7955,403.9326,404.4327,4525.0
2023-09-05 14:25:00,412.31,412.81,412.31,412.81,1000.0,404.3248,404.8151,404.3248,404.8151,1000.0
2023-09-05 14:30:00,412.81,413.28,412.81,413.28,2318.0,404.8151,405.276,404.8151,405.276,2318.0
2023-09-05 14:35:00,413.17,413.4,413.05,413.4,2478.0,405.1682,405.3937,405.0505,405.3937,2478.0
2023-09-05 14:40:00,413.44,413.7,413.38,413.57,2426.0,405.4329,405.6879,405.3741,405.5604,2426.0
2023-09-05 14:45:00,413.55,413.99,413.55,413.99,1091.0,405.5408,405.9723,405.5408,405.9723,1091.0
2023-09-05 14:50:00,414.04,414.3,414.04,414.26,2051.0,406.0213,406.2763,406.0213,406.2371,2051.0
2023-09-05 14:55:00,414.18,414.25,413.69,414.06,3100.0,406.1586,406.2273,405.6781,406.0409,3100.0
2023-09-05 15:00:00,414.04,414.04,413.49,413.59,900.0,406.0213,406.0213,405.482,405.58,900.0
2023-09-05 15:05:00,413.53,413.53,412.77,412.82,1707.0,405.5212,405.5212,404.7759,404.8249,1707.0
2023-09-05 15:10:00,412.35,412.35,411.94,412.08,1135.0,404.3641,404.3641,403.962,404.0993,1135.0
2023-09-05 15:15:00,412.14,412.24,411.87,412.22,1846.0,404.1581,404.2562,403.8933,404.2366,1846.0
2023-09-05 15:20:00,412.36,412.73,412.28,412.66,1501.0,404.3739,404.7367,404.2954,404.668,1501.0
2023-09-05 15:25:00,412.76,413.06,412.54,412.7,3362.0,404.7661,405.0603,404.5504,404.7073,3362.0
2023-09-05 15:30:00,412.57,412.57,412.18,412.29,1919.0,404.5798,404.5798,404.1973,404.3052,1919.0
2023-09-05 15:35:00,412.28,412.97,412.2,412.97,2815.0,404.2954,404.972,404.217,404.972,2815.0
2023-09-05 15:40:00,412.85,413.04,412.68,412.7,1959.0,404.8544,405.0407,404.6877,404.7073,1959.0
2023-09-05 15:45:00,412.8,412.83,412.18,412.54,4753.0,404.8053,404.8348,404.1973,404.5504,4753.0
2023-09-05 15:50:00,412.65,412.65,411.93,411.94,5373.0,404.6582,404.6582,403.9522,403.962,5373.0
2023-09-05 15:55:00,412.11,412.13,411.57,411.65,18027.0,404.1287,404.1483,403.5992,403.6776,18027.0
2023-09-06 09:30:00,408.63,411.25,407.92,411.25,17979.0,400.7161,403.2854,400.0198,403.2854,17979.0
2023-09-06 09:35:00,410.75,412.85,410.21,411.93,3520.0,402.795,404.8544,402.2655,403.9522,3520.0
2023-09-06 09:40:00,412.44,414.87,412.36,414.87,2780.0,404.4523,406.8352,404.3739,406.8352,2780.0
2023-09-06 09:45:00,415.51,415.94,412.61,413.27,5171.0,407.4629,407.8845,404.619,405.2662,5171.0
2023-09-06 09:50:00,413.28,413.88,412.88,413.08,2725.0,405.276,405.8644,404.8838,405.0799,2725.0
2023-09-06 09:55:00,412.89,413.94,412.61,413.65,7445.0,404.8936,405.9233,404.619,405.6389,7445.0
2023-09-06 10:00:00,413.12,413.22,412.09,413.1,2021.0,405.1191,405.2172,404.1091,405.0995,2021.0
2023-09-06 10:05:00,413.03,414.76,412.99,414.55,16254.0,405.0309,406.7274,404.9917,406.5214,16254.0
2023-09-06 10:10:00,414.42,414.75,414.2,414.69,3705.0,406.394,406.7176,406.1782,406.6587,3705.0
2023-09-06 10:15:00,414.29,415.37,414.04,415.13,2825.0,406.2665,407.3256,406.0213,407.0902,2825.0
2023-09-06 10:20:00,415.24,415.24,413.44,413.65,3300.0,407.1981,407.1981,405.4329,405.6389,3300.0
2023-09-06 10:25:00,413.67,413.76,413.09,413.17,3024.0,405.6585,405.7467,405.0897,405.1682,3024.0
2023-09-06 10:30:00,413.68,414.22,413.28,414.22,5967.0,405.6683,406.1978,405.276,406.1978,5967.0
2023-09-06 10:35:00,414.4,414.81,414.31,414.53,904.0,406.3743,406.7764,406.2861,406.5018,904.0
2023-09-06 10:40:00,414.55,414.71,413.51,413.51,2400.0,406.5214,406.6783,405.5016,405.5016,2400.0
2023-09-06 10:45:00,413.46,413.53,413.22,413.33,4148.0,405.4526,405.5212,405.2172,405.3251,4148.0
2023-09-06 10:50:00,413.34,413.34,412.85,413.29,1907.0,405.3349,405.3349,404.8544,405.2858,1907.0
2023-09-06 10:55:00,413.27,413.81,413.26,413.81,705.0,405.2662,405.7958,405.2564,405.7958,705.0
2023-09-06 11:00:00,413.44,413.79,412.59,412.81,9251.0,405.4329,405.7762,404.5994,404.8151,9251.0
2023-09-06 11:05:00,412.61,412.64,412.57,412.64,407.0,404.619,404.6484,404.5798,404.6484,407.0
2023-09-06 11:10:00,412.74,412.76,411.51,411.67,2592.0,404.7465,404.7661,403.5403,403.6972,2592.0
2023-09-06 11:15:00,411.62,412.66,411.61,412.66,2917.0,403.6482,404.668,403.6384,404.668,2917.0
2023-09-06 11:20:00,412.38,412.38,411.2,411.21,1500.0,404.3935,404.3935,403.2363,403.2461,1500.0
2023-09-06 11:25:00,411.21,411.89,411.2,411.89,2217.0,403.2461,403.913,403.2363,403.913,2217.0
2023-09-06 11:30:00,411.68,411.68,410.63,410.64,1225.0,403.707,403.707,402.6774,402.6872,1225.0
2023-09-06 11:35:00,410.61,410.86,410.41,410.7,1278.0,402.6578,402.9029,402.4616,402.746,1278.0
2023-09-06 11:40:00,410.96,411.39,410.96,411.13,752.0,403.001,403.4226,403.001,403.1677,752.0
2023-09-06 11:45:00,411.12,411.12,410.45,410.46,1046.0,403.1579,403.1579,402.5008,402.5107,1046.0
2023-09-06 11:50:00,410.53,410.76,410.25,410.34,3376.0,402.5793,402.8048,402.3047,402.393,3376.0
2023-09-06 11:55:00,410.1,410.45,409.92,410.25,2056.0,402.1576,402.5008,401.9811,402.3047,2056.0
2023-09-06 12:00:00,410.24,410.24,409.93,410.15,700.0,402.2949,402.2949,401.9909,402.2067,700.0
2023-09-06 12:05:00,409.89,409.89,409.45,409.46,964.0,401.9517,401.9517,401.5202,401.53,964.0
2023-09-06 12:10:00,409.57,409.84,409.31,409.84,1726.0,401.6379,401.9027,401.3829,401.9027,1726.0
2023-09-06 12:15:00,409.91,410.55,409.89,410.54,5721.0,401.9713,402.5989,401.9517,402.5891,5721.0
2023-09-06 12:20:00,410.47,410.65,409.84,409.84,1588.0,402.5205,402.697,401.9027,401.9027,1588.0
2023-09-06 12:25:00,409.75,409.83,409.41,409.41,1375.0,401.8144,401.8929,401.481,401.481,1375.0
2023-09-06 12:30:00,409.18,409.67,409.18,409.34,2958.0,401.2554,401.736,401.2554,401.4123,2958.0
2023-09-06 12:35:00,409.41,409.69,409.41,409.69,716.0,401.481,401.7556,401.481,401.7556,716.0
2023-09-06 12:40:00,409.45,409.45,408.94,408.94,1730.0,401.5202,401.5202,401.0201,401.0201,1730.0
2023-09-06 12:45:00,408.93,408.96,408.67,408.75,1689.0,401.0103,401.0397,400.7553,400.8338,1689.0
2023-09-06 12:50:00,408.75,408.86,408.59,408.72,708.0,400.8338,400.9416,400.6769,400.8044,708.0
2023-09-06 12:55:00,408.63,408.71,408.53,408.71,434.0,400.7161,400.7945,400.618,400.7945,434.0
2023-09-06 13:00:00,408.6,408.97,408.47,408.97,706.0,400.6867,401.0495,400.5592,401.0495,706.0
2023-09-06 13:05:00,409.03,409.21,409.03,409.15,2387.0,401.1083,401.2849,401.1083,401.226,2387.0
2023-09-06 13:10:00,409.34,409.34,409.34,409.34,122.0,401.4123,401.4123,401.4123,401.4123,122.0
2023-09-06 13:15:00,410.09,410.81,410.09,410.81,606.0,402.1478,402.8539,402.1478,402.8539,606.0
2023-09-06 13:20:00,410.71,411.2,410.58,411.2,975.0,402.7558,403.2363,402.6283,403.2363,975.0
2023-09-06 13:25:00,411.08,411.43,410.8,411.42,3156.0,403.1186,403.4619,402.8441,403.4521,3156.0
2023-09-06 13:30:00,411.41,411.41,411.2,411.2,592.0,403.4423,403.4423,403.2363,403.2363,592.0
2023-09-06 13:35:00,411.19,411.79,411.19,411.63,806.0,403.2265,403.8149,403.2265,403.658,806.0
2023-09-06 13:40:00,411.61,411.88,411.39,411.76,1302.0,403.6384,403.9032,403.4226,403.7855,1302.0
2023-09-06 13:45:00,411.96,412.59,411.96,412.4,1061.0,403.9816,404.5994,403.9816,404.4131,1061.0
2023-09-06 13:50:00,412.4,412.41,412.19,412.19,712.0,404.4131,404.4229,404.2072,404.2072,712.0
2023-09-06 13:55:00,411.97,412.4,411.97,412.06,1316.0,403.9914,404.4131,403.9914,404.0797,1316.0
2023-09-06 14:00:00,412.27,412.5,411.97,411.97,2379.0,404.2856,404.5111,403.9914,403.9914,2379.0
2023-09-06 14:05:00,412.19,412.79,412.19,412.79,1100.0,404.2072,404.7955,404.2072,404.7955,1100.0
2023-09-06 14:10:00,412.53,412.54,412.31,412.54,1016.0,404.5406,404.5504,404.3248,404.5504,1016.0
2023-09-06 14:15:00,412.6,412.73,412.21,412.6,13613.0,404.6092,404.7367,404.2268,404.6092,13613.0
2023-09-06 14:20:00,412.6,412.74,412.42,412.58,20341.0,404.6092,404.7465,404.4327,404.5896,20341.0
2023-09-06 14:25:00,412.68,412.75,412.17,412.31,2561.0,404.6877,404.7563,404.1875,404.3248,2561.0
2023-09-06 14:30:00,412.34,412.49,411.82,412.46,1667.0,404.3542,404.5013,403.8443,404.4719,1667.0
2023-09-06 14:35:00,412.56,412.57,412.21,412.31,629.0,404.57,404.5798,404.2268,404.3248,629.0
2023-09-06 14:40:00,412.09,412.34,412.0,412.02,2827.0,404.1091,404.3542,404.0208,404.0404,2827.0
2023-09-06 14:45:00,412.13,412.15,411.96,412.15,1599.0,404.1483,404.1679,403.9816,404.1679,1599.0
2023-09-06 14:50:00,412.29,412.48,412.18,412.48,2189.0,404.3052,404.4915,404.1973,404.4915,2189.0
2023-09-06 14:55:00,412.41,412.41,412.06,412.13,700.0,404.4229,404.4229,404.0797,404.1483,700.0
2023-09-06 15:00:00,411.92,412.08,411.39,411.39,1454.0,403.9424,404.0993,403.4226,403.4226,1454.0
2023-09-06 15:05:00,411.37,411.85,411.34,411.85,1586.0,403.403,403.8737,403.3736,403.8737,1586.0
2023-09-06 15:10:00,411.85,412.17,411.81,412.13,1006.0,403.8737,404.1875,403.8345,404.1483,1006.0
2023-09-06 15:15:00,412.25,412.44,412.25,412.44,526.0,404.266,404.4523,404.266,404.4523,526.0
2023-09-06 15:20:00,412.4,412.68,412.3,412.58,1971.0,404.4131,404.6877,404.315,404.5896,1971.0
2023-09-06 15:25:00,412.58,412.58,412.28,412.58,800.0,404.5896,404.5896,404.2954,404.5896,800.0
2023-09-06 15:30:00,412.52,412.6,412.36,412.6,2597.0,404.5308,404.6092,404.3739,404.6092,2597.0
2023-09-06 15:35:00,412.6,412.63,412.26,412.4,16240.0,404.6092,404.6386,404.2758,404.4131,16240.0
2023-09-06 15:40:00,412.4,412.68,412.17,412.19,27727.0,404.4131,404.6877,404.1875,404.2072,27727.0
2023-09-06 15:45:00,412.1,412.17,411.19,411.67,6479.0,404.1189,404.1875,403.2265,403.6972,6479.0
2023-09-06 15:50:00,411.71,412.09,411.25,411.4,9426.0,403.7364,404.1091,403.2854,403.4325,9426.0
2023-09-06 15:55:00,411.45,412.28,411.31,411.9,16161.0,403.4815,404.2954,403.3442,403.9228,16161.0
2023-09-07 09:30:00,409.33,410.62,408.95,409.68,12773.0,401.4025,402.6676,401.0299,401.7458,12773.0
2023-09-07 09:35:00,409.68,411.01,408.2,408.2,3513.0,401.7458,403.05,400.2944,400.2944,3513.0
2023-09-07 09:40:00,409.47,409.47,408.78,408.78,200.0,401.5398,401.5398,400.8632,400.8632,200.0
2023-09-07 09:45:00,408.79,408.79,407.43,407.43,782.0,400.873,400.873,399.5393,399.5393,782.0
2023-09-07 09:50:00,407.55,408.05,407.4,407.56,1647.0,399.657,400.1473,399.5099,399.6668,1647.0
2023-09-07 09:55:00,407.44,407.44,406.74,406.92,2334.0,399.5491,399.5491,398.8627,399.0392,2334.0
2023-09-07 10:00:00,406.63,406.82,405.07,405.49,4536.0,398.7548,398.9412,397.225,397.6369,4536.0
2023-09-07 10:05:00,405.01,405.6,404.98,405.6,4610.0,397.1662,397.7448,397.1368,397.7448,4610.0
2023-09-07 10:10:00,405.89,406.51,405.64,406.5,2034.0,398.0292,398.6372,397.784,398.6273,2034.0
2023-09-07 10:15:00,406.17,406.22,406.0,406.16,2103.0,398.3037,398.3528,398.137,398.2939,2103.0
2023-09-07 10:20:00,406.22,406.44,406.22,406.31,1850.0,398.3528,398.5685,398.3528,398.441,1850.0
2023-09-07 10:25:00,406.41,406.41,406.24,406.38,2021.0,398.5391,398.5391,398.3724,398.5097,2021.0
2023-09-07 10:30:00,406.4,407.4,406.4,406.86,1902.0,398.5293,399.5099,398.5293,398.9804,1902.0
2023-09-07 10:35:00,407.1,407.27,406.92,407.01,2397.0,399.2157,399.3824,399.0392,399.1275,2397.0
2023-09-07 10:40:00,407.18,408.4,407.17,408.09,6235.0,399.2942,400.4906,399.2844,400.1866,6235.0
2023-09-07 10:45:00,408.04,408.07,407.78,407.92,1469.0,400.1375,400.1669,399.8826,400.0198,1469.0
2023-09-07 10:50:00,407.71,407.76,407.26,407.47,3876.0,399.8139,399.8629,399.3726,399.5786,3876.0
2023-09-07 10:55:00,407.36,407.7,407.26,407.45,3389.0,399.4707,399.8041,399.3726,399.5589,3389.0
2023-09-07 11:00:00,407.54,407.76,407.48,407.75,2475.0,399.6472,399.8629,399.5884,399.8531,2475.0
2023-09-07 11:05:00,407.75,407.94,407.12,407.61,4167.0,399.8531,400.0395,399.2353,399.7159,4167.0
2023-09-07 11:10:00,407.59,407.65,407.34,407.34,700.0,399.6962,399.7551,399.4511,399.4511,700.0
2023-09-07 11:15:00,407.67,407.68,407.23,407.57,4051.0,399.7747,399.7845,399.3432,399.6766,4051.0
2023-09-07 11:20:00,407.54,408.14,407.53,407.78,4133.0,399.6472,400.2356,399.6374,399.8826,4133.0
2023-09-07 11:25:00,407.79,407.97,407.65,407.71,2694.0,399.8924,400.0689,399.7551,399.8139,2694.0
2023-09-07 11:30:00,407.71,408.27,407.67,408.03,21513.0,399.8139,400.3631,399.7747,400.1277,21513.0
2023-09-07 11:35:00,408.19,409.22,408.0,408.63,22641.0,400.2846,401.2947,400.0983,400.7161,22641.0
2023-09-07 11:40:00,408.53,408.62,407.6,407.73,3825.0,400.618,400.7063,399.706,399.8335,3825.0
2023-09-07 11:45:00,407.75,407.76,407.29,407.71,3677.0,399.8531,399.8629,399.402,399.8139,3677.0
2023-09-07 11:50:00,407.71,408.0,407.58,407.99,1813.0,399.8139,400.0983,399.6864,400.0885,1813.0
2023-09-07 11:55:00,408.04,408.04,407.69,407.81,1725.0,400.1375,400.1375,399.7943,399.912,1725.0
2023-09-07 12:00:00,407.89,408.67,407.87,408.49,4376.0,399.9904,400.7553,399.9708,400.5788,4376.0
2023-09-07 12:05:00,408.79,409.55,408.57,408.71,28582.0,400.873,401.6183,400.6573,400.7945,28582.0
2023-09-07 12:10:00,408.94,409.67,408.61,409.03,8615.0,401.0201,401.736,400.6965,401.1083,8615.0
2023-09-07 12:15:00,409.2,409.75,408.98,409.16,31607.0,401.2751,401.8144,401.0593,401.2358,31607.0
2023-09-07 12:20:00,409.1,409.35,408.61,409.33,8602.0,401.177,401.4222,400.6965,401.4025,8602.0
2023-09-07 12:25:00,409.67,410.7,409.47,410.5,9185.0,401.736,402.746,401.5398,402.5499,9185.0
2023-09-07 12:30:00,410.36,410.52,410.04,410.06,2952.0,402.4126,402.5695,402.0988,402.1184,2952.0
2023-09-07 12:35:00,410.06,410.06,409.53,409.8,1903.0,402.1184,402.1184,401.5987,401.8634,1903.0
2023-09-07 12:40:00,409.8,410.0,409.04,409.06,3851.0,401.8634,402.0596,401.1182,401.1378,3851.0
2023-09-07 12:45:00,409.16,409.69,409.05,409.69,5618.0,401.2358,401.7556,401.128,401.7556,5618.0
2023-09-07 12:50:00,409.69,410.23,409.6,410.14,3757.0,401.7556,402.2851,401.6673,402.1969,3757.0
2023-09-07 12:55:00,410.09,410.1,409.95,409.98,8336.0,402.1478,402.1576,402.0105,402.04,8336.0
2023-09-07 13:00:00,409.99,410.2,409.91,410.1,5954.0,402.0498,402.2557,401.9713,402.1576,5954.0
2023-09-07 13:05:00,409.91,409.91,409.05,409.05,3566.0,401.9713,401.9713,401.128,401.128,3566.0
2023-09-07 13:10:00,409.4,409.67,409.08,409.08,3800.0,401.4712,401.736,401.1574,401.1574,3800.0
2023-09-07 13:15:00,409.15,410.14,409.1,409.77,16742.0,401.226,402.1969,401.177,401.834,16742.0
2023-09-07 13:20:00,410.14,410.15,409.51,409.68,3624.0,402.1969,402.2067,401.5791,401.7458,3624.0
2023-09-07 13:25:00,409.66,409.8,409.32,409.61,3040.0,401.7261,401.8634,401.3927,401.6771,3040.0
2023-09-07 13:30:00,409.7,409.7,409.7,409.7,100.0,401.7654,401.7654,401.7654,401.7654,100.0
2023-09-07 13:35:00,409.42,409.53,409.25,409.4,4261.0,401.4908,401.5987,401.3241,401.4712,4261.0
2023-09-07 13:40:00,409.26,409.54,408.94,409.54,2298.0,401.3339,401.6085,401.0201,401.6085,2298.0
2023-09-07 13:45:00,409.36,409.6,409.27,409.27,543.0,401.432,401.6673,401.3437,401.3437,543.0
2023-09-07 13:50:00,409.3,409.3,409.06,409.13,1625.0,401.3731,401.3731,401.1378,401.2064,1625.0
2023-09-07 13:55:00,409.14,409.26,409.13,409.15,1565.0,401.2162,401.3339,401.2064,401.226,1565.0
2023-09-07 14:00:00,409.24,409.57,409.2,409.37,1809.0,401.3143,401.6379,401.2751,401.4418,1809.0
2023-09-07 14:05:00,409.29,409.29,408.99,409.08,2645.0,401.3633,401.3633,401.0691,401.1574,2645.0
2023-09-07 14:10:00,408.98,409.02,408.86,408.87,800.0,401.0593,401.0985,400.9416,400.9514,800.0
2023-09-07 14:15:00,408.85,408.85,408.12,408.12,1878.0,400.9318,400.9318,400.216,400.216,1878.0
2023-09-07 14:20:00,408.1,408.24,407.97,408.21,2145.0,400.1964,400.3336,400.0689,400.3042,2145.0
2023-09-07 14:25:00,408.15,408.15,407.86,408.13,1700.0,400.2454,400.2454,399.961,400.2258,1700.0
2023-09-07 14:30:00,407.99,408.08,407.29,407.62,3665.0,400.0885,400.1767,399.402,399.7257,3665.0
2023-09-07 14:35:00,407.57,407.76,407.15,407.15,3777.0,399.6766,399.8629,399.2648,399.2648,3777.0
2023-09-07 14:40:00,407.21,407.82,407.11,407.82,2305.0,399.3236,399.9218,399.2255,399.9218,2305.0
2023-09-07 14:45:00,407.7,408.29,407.47,408.29,1724.0,399.8041,400.3827,399.5786,400.3827,1724.0
2023-09-07 14:50:00,408.22,408.27,407.96,407.97,1639.0,400.314,400.3631,400.0591,400.0689,1639.0
2023-09-07 14:55:00,408.12,408.26,408.12,408.24,1632.0,400.216,400.3533,400.216,400.3336,1632.0
2023-09-07 15:00:00,408.24,408.24,407.91,407.97,2275.0,400.3336,400.3336,400.01,400.0689,2275.0
2023-09-07 15:05:00,407.86,407.86,407.57,407.63,4052.0,399.961,399.961,399.6766,399.7355,4052.0
2023-09-07 15:10:00,407.73,408.55,407.73,408.55,2948.0,399.8335,400.6376,399.8335,400.6376,2948.0
2023-09-07 15:15:00,408.61,409.2,408.5,409.02,3822.0,400.6965,401.2751,400.5886,401.0985,3822.0
2023-09-07 15:20:00,409.12,409.31,408.98,409.13,4710.0,401.1966,401.3829,401.0593,401.2064,4710.0
2023-09-07 15:25:00,409.01,409.05,408.85,409.03,2595.0,401.0887,401.128,400.9318,401.1083,2595.0
2023-09-07 15:30:00,409.09,409.4,409.01,409.27,2959.0,401.1672,401.4712,401.0887,401.3437,2959.0
2023-09-07 15:35:00,409.3,409.3,409.08,409.21,2413.0,401.3731,401.3731,401.1574,401.2849,2413.0
2023-09-07 15:40:00,409.28,409.54,408.89,409.32,24315.0,401.3535,401.6085,400.9711,401.3927,24315.0
2023-09-07 15:45:00,409.3,409.47,408.89,409.47,9021.0,401.3731,401.5398,400.9711,401.5398,9021.0
2023-09-07 15:50:00,409.56,410.02,408.57,408.95,14274.0,401.6281,402.0792,400.6573,401.0299,14274.0
2023-09-07 15:55:00,408.8,409.13,408.56,409.12,33013.0,400.8828,401.2064,400.6475,401.1966,33013.0
2023-09-08 09:30:00,408.74,410.43,408.45,409.02,7582.0,400.824,402.4812,400.5396,401.0985,7582.0
2023-09-08 09:35:00,409.39,409.39,407.56,407.56,1104.0,401.4614,401.4614,399.6668,399.6668,1104.0
2023-09-08 09:40:00,408.19,409.07,408.19,409.07,514.0,400.2846,401.1476,400.2846,401.1476,514.0
2023-09-08 09:45:00,409.34,409.34,406.95,407.78,5000.0,401.4123,401.4123,399.0686,399.8826,5000.0
2023-09-08 09:50:00,408.05,408.51,406.66,406.9,4500.0,400.1473,400.5984,398.7842,399.0196,4500.0
2023-09-08 09:55:00,406.39,408.3,406.11,408.3,9860.0,398.5195,400.3925,398.2449,400.3925,9860.0
2023-09-08 10:00:00,408.29,408.43,407.46,407.88,17718.0,400.3827,400.52,399.5688,399.9806,17718.0
2023-09-08 10:05:00,407.95,408.4,407.82,407.88,27822.0,400.0493,400.4906,399.9218,399.9806,27822.0
2023-09-08 10:10:00,407.81,408.13,407.48,408.13,2541.0,399.912,400.2258,399.5884,400.2258,2541.0
2023-09-08 10:15:00,408.1,408.42,407.54,407.81,1742.0,400.1964,400.5102,399.6472,399.912,1742.0
2023-09-08 10:20:00,407.81,408.13,407.4,408.13,2612.0,399.912,400.2258,399.5099,400.2258,2612.0
2023-09-08 10:25:00,408.09,408.34,407.66,407.81,5394.0,400.1866,400.4317,399.7649,399.912,5394.0
2023-09-08 10:30:00,407.91,408.18,407.45,408.18,3440.0,400.01,400.2748,399.5589,400.2748,3440.0
2023-09-08 10:35:00,408.23,408.63,408.0,408.07,3658.0,400.3238,400.7161,400.0983,400.1669,3658.0
2023-09-08 10:40:00,408.0,408.54,407.72,408.42,1200.0,400.0983,400.6278,399.8237,400.5102,1200.0
2023-09-08 10:45:00,408.42,408.42,407.72,407.73,1914.0,400.5102,400.5102,399.8237,399.8335,1914.0
2023-09-08 10:50:00,408.17,409.05,408.17,409.05,1000.0,400.265,401.128,400.265,401.128,1000.0
2023-09-08 10:55:00,408.97,408.97,408.12,408.13,2884.0,401.0495,401.0495,400.216,400.2258,2884.0
2023-09-08 11:00:00,408.5,409.33,408.37,409.25,1100.0,400.5886,401.4025,400.4611,401.3241,1100.0
2023-09-08 11:05:00,409.36,409.36,408.84,408.93,1300.0,401.432,401.432,400.922,401.0103,1300.0
2023-09-08 11:10:00,408.94,409.71,408.94,409.71,600.0,401.0201,401.7752,401.0201,401.7752,600.0
2023-09-08 11:15:00,410.01,410.19,409.37,409.37,1873.0,402.0694,402.2459,401.4418,401.4418,1873.0
2023-09-08 11:20:00,409.46,409.46,409.02,409.03,200.0,401.53,401.53,401.0985,401.1083,200.0
2023-09-08 11:25:00,409.22,409.42,409.22,409.42,535.0,401.2947,401.4908,401.2947,401.4908,535.0
2023-09-08 11:30:00,409.23,409.8,409.04,409.8,1568.0,401.3045,401.8634,401.1182,401.8634,1568.0
2023-09-08 11:35:00,409.67,409.99,409.36,409.36,1474.0,401.736,402.0498,401.432,401.432,1474.0
2023-09-08 11:40:00,409.68,409.68,409.31,409.31,202.0,401.7458,401.7458,401.3829,401.3829,202.0
2023-09-08 11:45:00,409.26,409.48,409.26,409.38,400.0,401.3339,401.5496,401.3339,401.4516,400.0
2023-09-08 11:50:00,409.18,409.31,408.84,409.07,663.0,401.2554,401.3829,400.922,401.1476,663.0
2023-09-08 11:55:00,409.05,409.05,408.67,408.67,998.0,401.128,401.128,400.7553,400.7553,998.0
2023-09-08 12:00:00,408.8,409.0,408.71,409.0,915.0,400.8828,401.0789,400.7945,401.0789,915.0
2023-09-08 12:05:00,409.14,409.14,409.14,409.14,100.0,401.2162,401.2162,401.2162,401.2162,100.0
2023-09-08 12:10:00,409.37,409.51,409.37,409.39,554.0,401.4418,401.5791,401.4418,401.4614,554.0
2023-09-08 12:15:00,409.51,409.7,409.5,409.64,500.0,401.5791,401.7654,401.5692,401.7065,500.0
2023-09-08 12:20:00,409.73,410.0,409.72,409.91,600.0,401.7948,402.0596,401.785,401.9713,600.0
2023-09-08 12:25:00,409.74,409.98,409.38,409.59,1919.0,401.8046,402.04,401.4516,401.6575,1919.0
2023-09-08 12:30:00,409.25,409.25,409.01,409.02,750.0,401.3241,401.3241,401.0887,401.0985,750.0
2023-09-08 12:35:00,409.02,409.02,409.02,409.02,0.0,401.0985,401.0985,401.0985,401.0985,0.0
2023-09-08 12:40:00,409.49,409.49,408.86,408.86,895.0,401.5594,401.5594,400.9416,400.9416,895.0
2023-09-08 12:45:00,408.87,408.87,408.51,408.73,438.0,400.9514,400.9514,400.5984,400.8142,438.0
2023-09-08 12:50:00,408.34,408.52,408.34,408.4,548.0,400.4317,400.6082,400.4317,400.4906,548.0
2023-09-08 12:55:00,408.4,408.45,408.4,408.4,300.0,400.4906,400.5396,400.4906,400.4906,300.0
2023-09-08 13:00:00,408.56,408.57,408.24,408.39,1400.0,400.6475,400.6573,400.3336,400.4807,1400.0
2023-09-08 13:05:00,408.23,408.35,407.98,407.98,2035.0,400.3238,400.4415,400.0787,400.0787,2035.0
2023-09-08 13:10:00,408.29,408.29,407.9,408.04,1409.0,400.3827,400.3827,400.0002,400.1375,1409.0
2023-09-08 13:15:00,408.18,408.18,407.78,407.78,1000.0,400.2748,400.2748,399.8826,399.8826,1000.0
2023-09-08 13:20:00,408.15,408.15,407.7,407.7,800.0,400.2454,400.2454,399.8041,399.8041,800.0
2023-09-08 13:25:00,407.5,407.51,407.5,407.5,300.0,399.608,399.6178,399.608,399.608,300.0
2023-09-08 13:30:00,407.2,407.2,407.2,407.2,100.0,399.3138,399.3138,399.3138,399.3138,100.0
2023-09-08 13:35:00,407.4,407.6,407.39,407.6,806.0,399.5099,399.706,399.5001,399.706,806.0
2023-09-08 13:40:00,407.48,407.48,407.47,407.48,300.0,399.5884,399.5884,399.5786,399.5884,300.0
2023-09-08 13:45:00,407.25,407.47,407.25,407.46,600.0,399.3628,399.5786,399.3628,399.5688,600.0
2023-09-08 13:50:00,407.3,407.3,407.24,407.28,400.0,399.4119,399.4119,399.353,399.3922,400.0
2023-09-08 13:55:00,407.03,407.52,407.01,407.31,1762.0,399.1471,399.6276,399.1275,399.4217,1762.0
2023-09-08 14:00:00,407.63,407.63,407.63,407.63,100.0,399.7355,399.7355,399.7355,399.7355,100.0
2023-09-08 14:05:00,407.84,407.84,407.46,407.46,700.0,399.9414,399.9414,399.5688,399.5688,700.0
2023-09-08 14:10:00,407.44,407.44,406.63,406.64,1428.0,399.5491,399.5491,398.7548,398.7646,1428.0
2023-09-08 14:15:00,406.86,406.86,406.55,406.74,1106.0,398.9804,398.9804,398.6764,398.8627,1106.0
2023-09-08 14:20:00,406.7,406.84,406.7,406.84,300.0,398.8235,398.9608,398.8235,398.9608,300.0
2023-09-08 14:25:00,406.82,406.82,406.48,406.67,1000.0,398.9412,398.9412,398.6077,398.7941,1000.0
2023-09-08 14:30:00,406.52,406.52,406.49,406.5,300.0,398.647,398.647,398.6175,398.6273,300.0
2023-09-08 14:35:00,406.24,406.24,406.06,406.06,1014.0,398.3724,398.3724,398.1959,398.1959,1014.0
2023-09-08 14:40:00,406.32,406.46,406.23,406.24,873.0,398.4508,398.5881,398.3626,398.3724,873.0
2023-09-08 14:45:00,406.52,407.11,406.41,407.1,7561.0,398.647,399.2255,398.5391,399.2157,7561.0
2023-09-08 14:50:00,407.04,407.76,406.9,407.68,3101.0,399.1569,399.8629,399.0196,399.7845,3101.0
2023-09-08 14:55:00,407.57,408.17,407.56,408.17,4681.0,399.6766,400.265,399.6668,400.265,4681.0
2023-09-08 15:00:00,408.42,408.42,407.81,408.03,9607.0,400.5102,400.5102,399.912,400.1277,9607.0
2023-09-08 15:05:00,408.16,408.56,408.16,408.48,3412.0,400.2552,400.6475,400.2552,400.569,3412.0
2023-09-08 15:10:00,408.44,408.53,408.31,408.47,3000.0,400.5298,400.618,400.4023,400.5592,3000.0
2023-09-08 15:15:00,408.44,408.9,408.42,408.75,7407.0,400.5298,400.9809,400.5102,400.8338,7407.0
2023-09-08 15:20:00,408.8,408.81,408.52,408.8,2942.0,400.8828,400.8926,400.6082,400.8828,2942.0
2023-09-08 15:25:00,408.86,408.96,408.66,408.67,4554.0,400.9416,401.0397,400.7455,400.7553,4554.0
2023-09-08 15:30:00,408.59,409.23,408.55,409.03,7651.0,400.6769,401.3045,400.6376,401.1083,7651.0
2023-09-08 15:35:00,408.99,409.04,408.74,408.74,4015.0,401.0691,401.1182,400.824,400.824,4015.0
2023-09-08 15:40:00,408.77,409.72,408.77,409.72,4043.0,400.8534,401.785,400.8534,401.785,4043.0
2023-09-08 15:45:00,409.73,410.0,409.55,409.85,15553.0,401.7948,402.0596,401.6183,401.9125,15553.0
2023-09-08 15:50:00,409.74,409.99,408.39,409.36,15097.0,401.8046,402.0498,400.4807,401.432,15097.0
2023-09-08 15:55:00,409.43,409.99,409.11,409.2,30995.0,401.5006,402.0498,401.1868,401.2751,30995.0
2023-09-11 09:30:00,411.91,413.59,411.91,412.3,6920.0,403.9326,405.58,403.9326,404.315,6920.0
2023-09-11 09:35:00,412.29,413.01,412.28,412.9,2630.0,404.3052,405.0113,404.2954,404.9034,2630.0
2023-09-11 09:40:00,412.9,412.9,411.13,411.14,2700.0,404.9034,404.9034,403.1677,403.1775,2700.0
2023-09-11 09:45:00,410.73,410.73,410.73,410.73,100.0,402.7754,402.7754,402.7754,402.7754,100.0
2023-09-11 09:50:00,410.67,410.67,408.95,408.95,17616.0,402.7166,402.7166,401.0299,401.0299,17616.0
2023-09-11 09:55:00,409.13,409.22,408.63,408.83,2400.0,401.2064,401.2947,400.7161,400.9122,2400.0
2023-09-11 10:00:00,408.83,408.89,407.31,407.31,2935.0,400.9122,400.9711,399.4217,399.4217,2935.0
2023-09-11 10:05:00,406.9,407.63,406.69,407.39,6504.0,399.0196,399.7355,398.8137,399.5001,6504.0
2023-09-11 10:10:00,407.39,407.58,406.78,407.46,5108.0,399.5001,399.6864,398.9019,399.5688,5108.0
2023-09-11 10:15:00,407.79,408.34,407.77,407.98,1273.0,399.8924,400.4317,399.8728,400.0787,1273.0
2023-09-11 10:20:00,407.55,407.88,407.25,407.76,3999.0,399.657,399.9806,399.3628,399.8629,3999.0
2023-09-11 10:25:00,408.13,409.1,408.13,409.1,1202.0,400.2258,401.177,400.2258,401.177,1202.0
2023-09-11 10:30:00,409.19,409.19,407.29,407.29,3509.0,401.2653,401.2653,399.402,399.402,3509.0
2023-09-11 10:35:00,407.28,407.73,407.21,407.53,1462.0,399.3922,399.8335,399.3236,399.6374,1462.0
2023-09-11 10:40:00,407.72,407.72,407.11,407.13,1320.0,399.8237,399.8237,399.2255,399.2451,1320.0
2023-09-11 10:45:00,407.11,407.11,406.6,406.6,500.0,399.2255,399.2255,398.7254,398.7254,500.0
2023-09-11 10:50:00,405.93,406.83,405.93,406.64,1200.0,398.0684,398.951,398.0684,398.7646,1200.0
2023-09-11 10:55:00,405.99,406.07,405.68,405.71,2018.0,398.1272,398.2057,397.8232,397.8526,2018.0
2023-09-11 11:00:00,405.48,405.48,404.98,405.08,1700.0,397.6271,397.6271,397.1368,397.2348,1700.0
2023-09-11 11:05:00,405.38,405.52,404.2,404.24,3711.0,397.529,397.6663,396.3719,396.4111,3711.0
2023-09-11 11:10:00,404.4,404.47,403.76,403.89,3323.0,396.568,396.6367,395.9404,396.0679,3323.0
2023-09-11 11:15:00,404.09,404.09,403.82,404.09,901.0,396.264,396.264,395.9993,396.264,901.0
2023-09-11 11:20:00,403.84,403.84,403.09,403.62,4123.0,396.0189,396.0189,395.2834,395.8031,4123.0
2023-09-11 11:25:00,403.76,404.63,403.69,404.02,5252.0,395.9404,396.7936,395.8718,396.1954,5252.0
2023-09-11 11:30:00,403.91,404.61,403.84,404.61,1832.0,396.0875,396.774,396.0189,396.774,1832.0
2023-09-11 11:35:00,404.53,404.59,404.45,404.59,1300.0,396.6955,396.7543,396.6171,396.7543,1300.0
2023-09-11 11:40:00,404.57,404.93,404.11,404.38,3556.0,396.7347,397.0878,396.2836,396.5484,3556.0
2023-09-11 11:45:00,404.27,404.47,404.11,404.47,2268.0,396.4405,396.6367,396.2836,396.6367,2268.0
2023-09-11 11:50:00,404.44,404.81,403.86,404.81,4505.0,396.6072,396.9701,396.0385,396.9701,4505.0
2023-09-11 11:55:00,405.01,405.4,404.69,404.81,3791.0,397.1662,397.5487,396.8524,396.9701,3791.0
2023-09-11 12:00:00,404.8,405.43,404.8,405.41,1000.0,396.9603,397.5781,396.9603,397.5585,1000.0
2023-09-11 12:05:00,405.07,405.9,405.05,405.9,1501.0,397.225,398.039,397.2054,398.039,1501.0
2023-09-11 12:10:00,405.81,405.81,404.9,405.12,1400.0,397.9507,397.9507,397.0583,397.2741,1400.0
2023-09-11 12:15:00,405.35,405.35,404.83,404.83,1100.0,397.4996,397.4996,396.9897,396.9897,1100.0
2023-09-11 12:20:00,404.83,405.13,404.4,405.13,2598.0,396.9897,397.2839,396.568,397.2839,2598.0
2023-09-11 12:25:00,405.71,405.71,405.57,405.57,200.0,397.8526,397.8526,397.7154,397.7154,200.0
2023-09-11 12:30:00,405.77,406.34,405.76,406.34,642.0,397.9115,398.4704,397.9017,398.4704,642.0
2023-09-11 12:35:00,406.42,406.48,405.86,405.86,1002.0,398.5489,398.6077,397.9997,397.9997,1002.0
2023-09-11 12:40:00,405.75,406.08,405.61,406.08,871.0,397.8919,398.2155,397.7546,398.2155,871.0
2023-09-11 12:45:00,406.21,406.21,406.21,406.21,100.0,398.343,398.343,398.343,398.343,100.0
2023-09-11 12:50:00,405.93,406.31,405.93,406.31,1112.0,398.0684,398.441,398.0684,398.441,1112.0
2023-09-11 12:55:00,406.05,406.37,405.77,406.11,3940.0,398.1861,398.4999,397.9115,398.2449,3940.0
2023-09-11 13:00:00,405.98,406.09,405.66,406.09,800.0,398.1174,398.2253,397.8036,398.2253,800.0
2023-09-11 13:05:00,405.93,406.16,405.73,406.16,1050.0,398.0684,398.2939,397.8723,398.2939,1050.0
2023-09-11 13:10:00,406.16,406.16,406.16,406.16,0.0,398.2939,398.2939,398.2939,398.2939,0.0
2023-09-11 13:15:00,406.04,406.06,406.04,406.04,300.0,398.1763,398.1959,398.1763,398.1763,300.0
2023-09-11 13:20:00,406.51,407.04,406.51,406.73,899.0,398.6372,399.1569,398.6372,398.8529,899.0
2023-09-11 13:25:00,407.01,407.12,407.01,407.12,300.0,399.1275,399.2353,399.1275,399.2353,300.0
2023-09-11 13:30:00,407.36,407.51,407.36,407.51,315.0,399.4707,399.6178,399.4707,399.6178,315.0
2023-09-11 13:35:00,407.53,407.61,406.87,407.14,6001.0,399.6374,399.7159,398.9902,399.255,6001.0
2023-09-11 13:40:00,407.14,407.14,407.14,407.14,0.0,399.255,399.255,399.255,399.255,0.0
2023-09-11 13:45:00,406.93,407.12,406.69,406.7,950.0,399.049,399.2353,398.8137,398.8235,950.0
2023-09-11 13:50:00,406.91,407.08,406.75,406.87,1005.0,399.0294,399.1961,398.8725,398.9902,1005.0
2023-09-11 13:55:00,406.73,406.75,406.58,406.64,1200.0,398.8529,398.8725,398.7058,398.7646,1200.0
2023-09-11 14:00:00,406.63,406.71,406.61,406.71,400.0,398.7548,398.8333,398.7352,398.8333,400.0
2023-09-11 14:05:00,406.54,407.01,406.5,406.67,2741.0,398.6666,399.1275,398.6273,398.7941,2741.0
2023-09-11 14:10:00,406.82,406.84,406.81,406.84,362.0,398.9412,398.9608,398.9313,398.9608,362.0
2023-09-11 14:15:00,406.68,406.68,406.68,406.68,101.0,398.8039,398.8039,398.8039,398.8039,101.0
2023-09-11 14:20:00,406.98,406.98,406.65,406.65,936.0,399.0981,399.0981,398.7744,398.7744,936.0
2023-09-11 14:25:00,406.69,406.71,406.61,406.66,900.0,398.8137,398.8333,398.7352,398.7842,900.0
2023-09-11 14:30:00,406.66,406.66,406.1,406.28,1316.0,398.7842,398.7842,398.2351,398.4116,1316.0
2023-09-11 14:35:00,406.44,406.45,405.99,405.99,620.0,398.5685,398.5783,398.1272,398.1272,620.0
2023-09-11 14:40:00,405.94,406.15,405.8,406.0,2624.0,398.0782,398.2841,397.9409,398.137,2624.0
2023-09-11 14:45:00,406.02,406.07,405.74,406.0,2605.0,398.1566,398.2057,397.8821,398.137,2605.0
2023-09-11 14:50:00,406.21,406.22,405.89,406.02,1326.0,398.343,398.3528,398.0292,398.1566,1326.0
2023-09-11 14:55:00,406.02,406.03,405.69,405.9,1321.0,398.1566,398.1665,397.833,398.039,1321.0
2023-09-11 15:00:00,405.81,405.94,405.68,405.85,1314.0,397.9507,398.0782,397.8232,397.9899,1314.0
2023-09-11 15:05:00,405.85,405.85,405.85,405.85,0.0,397.9899,397.9899,397.9899,397.9899,0.0
2023-09-11 15:10:00,405.81,405.97,405.7,405.83,3869.0,397.9507,398.1076,397.8428,397.9703,3869.0
2023-09-11 15:15:00,405.83,406.33,405.69,406.22,4168.0,397.9703,398.4606,397.833,398.3528,4168.0
2023-09-11 15:20:00,406.17,406.22,405.28,405.44,2848.0,398.3037,398.3528,397.431,397.5879,2848.0
2023-09-11 15:25:00,405.75,405.83,405.49,405.63,2739.0,397.8919,397.9703,397.6369,397.7742,2739.0
2023-09-11 15:30:00,405.5,406.06,405.41,405.92,3708.0,397.6467,398.1959,397.5585,398.0586,3708.0
2023-09-11 15:35:00,406.03,406.18,405.79,405.79,2606.0,398.1665,398.3135,397.9311,397.9311,2606.0
2023-09-11 15:40:00,405.68,405.94,405.53,405.93,3925.0,397.8232,398.0782,397.6761,398.0684,3925.0
2023-09-11 15:45:00,405.78,405.88,405.33,405.75,4611.0,397.9213,398.0194,397.48,397.8919,4611.0
2023-09-11 15:50:00,405.52,405.57,405.13,405.34,10663.0,397.6663,397.7154,397.2839,397.4898,10663.0
2023-09-11 15:55:00,405.24,406.34,405.19,406.23,22196.0,397.3918,398.4704,397.3427,398.3626,22196.0
2023-09-12 09:30:00,403.23,406.34,403.16,406.33,8046.0,395.4207,398.4704,395.352,398.4606,8046.0
2023-09-12 09:35:00,406.57,407.48,405.38,406.74,20066.0,398.696,399.5884,397.529,398.8627,20066.0
2023-09-12 09:40:00,406.79,408.46,406.61,408.46,23725.0,398.9117,400.5494,398.7352,400.5494,23725.0
2023-09-12 09:45:00,408.47,408.53,407.79,408.34,2723.0,400.5592,400.618,399.8924,400.4317,2723.0
2023-09-12 09:50:00,408.39,408.73,408.06,408.42,4695.0,400.4807,400.8142,400.1571,400.5102,4695.0
2023-09-12 09:55:00,408.45,409.26,408.11,409.25,6913.0,400.5396,401.3339,400.2062,401.3241,6913.0
2023-09-12 10:00:00,409.94,410.85,409.72,410.7,7698.0,402.0007,402.8931,401.785,402.746,7698.0
2023-09-12 10:05:00,410.75,410.96,410.51,410.75,8373.0,402.795,403.001,402.5597,402.795,8373.0
2023-09-12 10:10:00,411.2,412.21,411.2,411.97,6128.0,403.2363,404.2268,403.2363,403.9914,6128.0
2023-09-12 10:15:00,411.97,411.97,410.99,411.54,2363.0,403.9914,403.9914,403.0304,403.5697,2363.0
2023-09-12 10:20:00,411.44,411.45,410.29,410.69,7407.0,403.4717,403.4815,402.3439,402.7362,7407.0
2023-09-12 10:25:00,410.71,410.8,410.02,410.25,3888.0,402.7558,402.8441,402.0792,402.3047,3888.0
2023-09-12 10:30:00,409.9,410.26,409.88,410.21,5494.0,401.9615,402.3145,401.9419,402.2655,5494.0
2023-09-12 10:35:00,410.0,410.11,409.82,409.96,3500.0,402.0596,402.1674,401.883,402.0203,3500.0
2023-09-12 10:40:00,410.16,410.95,409.97,410.75,5137.0,402.2165,402.9912,402.0301,402.795,5137.0
2023-09-12 10:45:00,410.54,410.66,409.57,409.69,2950.0,402.5891,402.7068,401.6379,401.7556,2950.0
2023-09-12 10:50:00,409.63,409.63,408.56,409.0,9719.0,401.6967,401.6967,400.6475,401.0789,9719.0
2023-09-12 10:55:00,409.09,409.76,409.05,409.68,2950.0,401.1672,401.8242,401.128,401.7458,2950.0
2023-09-12 11:00:00,409.44,410.11,409.44,409.72,1100.0,401.5104,402.1674,401.5104,401.785,1100.0
2023-09-12 11:05:00,409.73,409.86,409.33,409.86,3215.0,401.7948,401.9223,401.4025,401.9223,3215.0
2023-09-12 11:10:00,409.53,410.1,409.53,409.82,600.0,401.5987,402.1576,401.5987,401.883,600.0
2023-09-12 11:15:00,410.22,410.22,410.02,410.1,300.0,402.2753,402.2753,402.0792,402.1576,300.0
2023-09-12 11:20:00,410.22,410.29,409.74,409.74,3500.0,402.2753,402.3439,401.8046,401.8046,3500.0
2023-09-12 11:25:00,409.97,410.13,409.97,410.13,600.0,402.0301,402.187,402.0301,402.187,600.0
2023-09-12 11:30:00,410.29,410.48,410.13,410.13,2002.0,402.3439,402.5303,402.187,402.187,2002.0
2023-09-12 11:35:00,410.17,410.22,410.07,410.2,600.0,402.2263,402.2753,402.1282,402.2557,600.0
2023-09-12 11:40:00,409.99,410.0,409.63,409.64,979.0,402.0498,402.0596,401.6967,401.7065,979.0
2023-09-12 11:45:00,409.64,409.64,409.64,409.64,0.0,401.7065,401.7065,401.7065,401.7065,0.0
2023-09-12 11:50:00,409.54,410.16,409.44,410.14,2402.0,401.6085,402.2165,401.5104,402.1969,2402.0
2023-09-12 11:55:00,410.24,410.35,410.22,410.35,300.0,402.2949,402.4028,402.2753,402.4028,300.0
2023-09-12 12:00:00,410.45,410.89,410.45,410.89,606.0,402.5008,402.9323,402.5008,402.9323,606.0
2023-09-12 12:05:00,411.07,411.5,411.07,411.5,411.0,403.1088,403.5305,403.1088,403.5305,411.0
2023-09-12 12:10:00,411.5,411.59,410.67,411.07,5717.0,403.5305,403.6188,402.7166,403.1088,5717.0
2023-09-12 12:15:00,411.21,411.37,411.21,411.31,435.0,403.2461,403.403,403.2461,403.3442,435.0
2023-09-12 12:20:00,411.31,412.5,411.29,411.9,5797.0,403.3442,404.5111,403.3246,403.9228,5797.0
2023-09-12 12:25:00,411.79,411.79,411.57,411.57,500.0,403.8149,403.8149,403.5992,403.5992,500.0
2023-09-12 12:30:00,411.56,411.56,410.88,410.9,3775.0,403.5894,403.5894,402.9225,402.9421,3775.0
2023-09-12 12:35:00,411.0,411.11,410.98,411.03,1913.0,403.0402,403.1481,403.0206,403.0696,1913.0
2023-09-12 12:40:00,411.16,411.62,411.16,411.54,1167.0,403.1971,403.6482,403.1971,403.5697,1167.0
2023-09-12 12:45:00,411.46,412.24,411.46,412.16,3080.0,403.4913,404.2562,403.4913,404.1777,3080.0
2023-09-12 12:50:00,412.29,412.43,411.86,412.43,3860.0,404.3052,404.4425,403.8835,404.4425,3860.0
2023-09-12 12:55:00,412.3,412.36,410.9,410.9,2398.0,404.315,404.3739,402.9421,402.9421,2398.0
2023-09-12 13:00:00,411.05,411.05,410.37,410.9,987.0,403.0892,403.0892,402.4224,402.9421,987.0
2023-09-12 13:05:00,411.05,411.42,410.74,410.97,3779.0,403.0892,403.4521,402.7852,403.0108,3779.0
2023-09-12 13:10:00,411.23,411.67,411.06,411.07,2594.0,403.2657,403.6972,403.099,403.1088,2594.0
2023-09-12 13:15:00,411.21,411.56,410.78,411.48,3234.0,403.2461,403.5894,402.8245,403.5109,3234.0
2023-09-12 13:20:00,411.75,411.75,410.93,410.93,3144.0,403.7757,403.7757,402.9716,402.9716,3144.0
2023-09-12 13:25:00,411.17,411.73,411.14,411.6,1755.0,403.2069,403.7561,403.1775,403.6286,1755.0
2023-09-12 13:30:00,411.75,412.15,410.91,410.92,5311.0,403.7757,404.1679,402.9519,402.9617,5311.0
2023-09-12 13:35:00,411.01,411.34,410.56,410.56,3645.0,403.05,403.3736,402.6087,402.6087,3645.0
2023-09-12 13:40:00,410.33,410.33,409.94,409.97,1288.0,402.3832,402.3832,402.0007,402.0301,1288.0
2023-09-12 13:45:00,410.11,410.14,409.55,409.55,1383.0,402.1674,402.1969,401.6183,401.6183,1383.0
2023-09-12 13:50:00,409.64,409.89,409.56,409.89,1366.0,401.7065,401.9517,401.6281,401.9517,1366.0
2023-09-12 13:55:00,409.94,410.12,409.66,409.68,1200.0,402.0007,402.1772,401.7261,401.7458,1200.0
2023-09-12 14:00:00,409.61,409.62,408.61,408.61,4637.0,401.6771,401.6869,400.6965,400.6965,4637.0
2023-09-12 14:05:00,408.62,408.91,408.62,408.64,3445.0,400.7063,400.9907,400.7063,400.7259,3445.0
2023-09-12 14:10:00,408.82,408.87,408.59,408.68,2919.0,400.9024,400.9514,400.6769,400.7651,2919.0
2023-09-12 14:15:00,408.68,408.68,407.85,407.98,2986.0,400.7651,400.7651,399.9512,400.0787,2986.0
2023-09-12 14:20:00,407.9,407.91,407.21,407.49,2503.0,400.0002,400.01,399.3236,399.5982,2503.0
2023-09-12 14:25:00,407.46,408.25,407.45,408.25,4864.0,399.5688,400.3435,399.5589,400.3435,4864.0
2023-09-12 14:30:00,407.99,407.99,407.19,407.26,1956.0,400.0885,400.0885,399.304,399.3726,1956.0
2023-09-12 14:35:00,407.19,407.33,407.18,407.23,703.0,399.304,399.4413,399.2942,399.3432,703.0
2023-09-12 14:40:00,407.21,407.25,407.07,407.17,2166.0,399.3236,399.3628,399.1863,399.2844,2166.0
2023-09-12 14:45:00,407.07,407.07,406.87,406.88,4610.0,399.1863,399.1863,398.9902,399.0,4610.0
2023-09-12 14:50:00,406.84,406.84,406.51,406.51,1200.0,398.9608,398.9608,398.6372,398.6372,1200.0
2023-09-12 14:55:00,406.46,406.73,406.25,406.73,3566.0,398.5881,398.8529,398.3822,398.8529,3566.0
2023-09-12 15:00:00,406.6,406.92,406.56,406.81,922.0,398.7254,399.0392,398.6862,398.9313,922.0
2023-09-12 15:05:00,406.71,406.96,406.71,406.91,850.0,398.8333,399.0784,398.8333,399.0294,850.0
2023-09-12 15:10:00,407.0,407.21,406.77,406.85,5379.0,399.1177,399.3236,398.8921,398.9706,5379.0
2023-09-12 15:15:00,406.82,407.05,406.68,406.7,1310.0,398.9412,399.1667,398.8039,398.8235,1310.0
2023-09-12 15:20:00,406.89,407.02,406.25,406.25,1728.0,399.0098,399.1373,398.3822,398.3822,1728.0
2023-09-12 15:25:00,406.02,406.26,405.95,406.2,3175.0,398.1566,398.392,398.088,398.3332,3175.0
2023-09-12 15:30:00,406.19,406.45,405.94,405.99,3005.0,398.3234,398.5783,398.0782,398.1272,3005.0
2023-09-12 15:35:00,406.0,406.19,405.68,406.19,2216.0,398.137,398.3234,397.8232,398.3234,2216.0
2023-09-12 15:40:00,406.19,406.29,405.83,405.88,2551.0,398.3234,398.4214,397.9703,398.0194,2551.0
2023-09-12 15:45:00,405.77,405.98,405.25,405.63,6520.0,397.9115,398.1174,397.4016,397.7742,6520.0
2023-09-12 15:50:00,405.64,406.06,405.31,405.83,9490.0,397.784,398.1959,397.4604,397.9703,9490.0
2023-09-12 15:55:00,405.66,405.75,405.27,405.37,31761.0,397.8036,397.8919,397.4212,397.5192,31761.0
2023-09-13 09:30:00,404.39,405.15,403.93,404.94,5503.0,396.5582,397.3035,396.1071,397.0976,5503.0
2023-09-13 09:35:00,404.43,404.43,402.06,403.0,7960.0,396.5974,396.5974,394.2733,395.1951,7960.0
2023-09-13 09:40:00,401.34,401.48,400.53,401.48,5407.0,393.5673,393.7046,392.773,393.7046,5407.0
2023-09-13 09:45:00,401.47,401.9,401.3,401.47,4487.0,393.6948,394.1164,393.5281,393.6948,4487.0
2023-09-13 09:50:00,401.65,401.65,400.66,401.16,2233.0,393.8713,393.8713,392.9005,393.3908,2233.0
2023-09-13 09:55:00,401.03,401.61,400.69,401.61,1393.0,393.2633,393.8321,392.9299,393.8321,1393.0
2023-09-13 10:00:00,401.56,401.78,400.31,400.39,3818.0,393.783,393.9988,392.5572,392.6357,3818.0
2023-09-13 10:05:00,400.23,400.47,399.54,399.79,3830.0,392.4788,392.7141,391.8021,392.0473,3830.0
2023-09-13 10:10:00,399.5,400.13,399.25,399.27,2605.0,391.7629,392.3807,391.5178,391.5374,2605.0
2023-09-13 10:15:00,399.43,399.8,398.35,398.69,16649.0,391.6943,392.0571,390.6352,390.9686,16649.0
2023-09-13 10:20:00,398.74,399.15,398.57,398.84,7673.0,391.0176,391.4197,390.8509,391.1157,7673.0
2023-09-13 10:25:00,399.18,400.55,399.11,400.55,4058.0,391.4491,392.7926,391.3805,392.7926,4058.0
2023-09-13 10:30:00,400.75,400.87,400.38,400.44,2483.0,392.9887,393.1064,392.6259,392.6847,2483.0
2023-09-13 10:35:00,400.53,400.78,400.19,400.22,2308.0,392.773,393.0181,392.4396,392.469,2308.0
2023-09-13 10:40:00,400.42,400.96,400.4,400.84,1203.0,392.6651,393.1946,392.6455,393.077,1203.0
2023-09-13 10:45:00,400.37,400.57,400.31,400.57,1108.0,392.6161,392.8122,392.5572,392.8122,1108.0
2023-09-13 10:50:00,400.58,401.01,400.37,401.01,2046.0,392.822,393.2437,392.6161,393.2437,2046.0
2023-09-13 10:55:00,400.86,401.3,400.62,401.11,8340.0,393.0966,393.5281,392.8612,393.3417,8340.0
2023-09-13 11:00:00,401.27,401.48,400.84,401.44,1131.0,393.4986,393.7046,393.077,393.6653,1131.0
2023-09-13 11:05:00,401.59,401.94,401.58,401.94,500.0,393.8124,394.1557,393.8026,394.1557,500.0
2023-09-13 11:10:00,402.19,402.19,401.83,401.97,2515.0,394.4008,394.4008,394.0478,394.1851,2515.0
2023-09-13 11:15:00,401.98,402.13,401.48,401.52,1570.0,394.1949,394.342,393.7046,393.7438,1570.0
2023-09-13 11:20:00,401.33,401.63,401.33,401.57,1155.0,393.5575,393.8517,393.5575,393.7928,1155.0
2023-09-13 11:25:00,401.59,401.96,401.48,401.96,600.0,393.8124,394.1753,393.7046,394.1753,600.0
2023-09-13 11:30:00,402.18,402.18,401.87,401.9,2104.0,394.391,394.391,394.087,394.1164,2104.0
2023-09-13 11:35:00,401.82,402.27,401.82,402.26,1256.0,394.038,394.4793,394.038,394.4695,1256.0
2023-09-13 11:40:00,402.02,402.22,401.72,402.22,1873.0,394.2341,394.4302,393.9399,394.4302,1873.0
2023-09-13 11:45:00,402.21,402.65,401.95,402.47,3098.0,394.4204,394.8519,394.1655,394.6754,3098.0
2023-09-13 11:50:00,402.12,402.12,401.35,401.36,1900.0,394.3322,394.3322,393.5771,393.5869,1900.0
2023-09-13 11:55:00,401.36,401.36,400.67,400.96,2881.0,393.5869,393.5869,392.9103,393.1946,2881.0
2023-09-13 12:00:00,400.85,400.89,399.88,400.17,2689.0,393.0868,393.126,392.1356,392.4199,2689.0
2023-09-13 12:05:00,400.31,400.5,399.95,399.97,2372.0,392.5572,392.7435,392.2042,392.2238,2372.0
2023-09-13 12:10:00,399.87,399.91,398.84,398.84,2961.0,392.1258,392.165,391.1157,391.1157,2961.0
2023-09-13 12:15:00,398.91,399.51,398.64,399.45,4874.0,391.1843,391.7727,390.9196,391.7139,4874.0
2023-09-13 12:20:00,399.28,399.65,398.71,398.71,4205.0,391.5472,391.91,390.9882,390.9882,4205.0
2023-09-13 12:25:00,399.02,399.5,399.01,399.5,1786.0,391.2922,391.7629,391.2824,391.7629,1786.0
2023-09-13 12:30:00,399.68,399.74,399.19,399.44,1400.0,391.9394,391.9983,391.4589,391.7041,1400.0
2023-09-13 12:35:00,399.1,399.1,398.71,398.71,633.0,391.3707,391.3707,390.9882,390.9882,633.0
2023-09-13 12:40:00,398.75,398.75,398.29,398.56,1750.0,391.0274,391.0274,390.5764,390.8411,1750.0
2023-09-13 12:45:00,398.23,398.36,398.23,398.36,520.0,390.5175,390.645,390.5175,390.645,520.0
2023-09-13 12:50:00,398.28,398.54,397.47,397.55,3702.0,390.5665,390.8215,389.7722,389.8507,3702.0
2023-09-13 12:55:00,397.83,398.02,397.44,397.59,6962.0,390.1253,390.3116,389.7428,389.8899,6962.0
2023-09-13 13:00:00,397.53,397.91,397.01,397.01,3257.0,389.8311,390.2037,389.3211,389.3211,3257.0
2023-09-13 13:05:00,397.2,397.22,396.04,396.23,4291.0,389.5075,389.5271,388.3699,388.5562,4291.0
2023-09-13 13:10:00,396.22,396.22,394.9,395.04,6624.0,388.5464,388.5464,387.252,387.3893,6624.0
2023-09-13 13:15:00,395.21,396.11,394.83,394.86,15187.0,387.556,388.4386,387.1834,387.2128,15187.0
2023-09-13 13:20:00,394.87,395.59,394.67,395.0,6037.0,387.2226,387.9286,387.0265,387.3501,6037.0
2023-09-13 13:25:00,394.91,395.04,394.14,394.14,6374.0,387.2618,387.3893,386.5067,386.5067,6374.0
2023-09-13 13:30:00,394.33,394.5,393.87,393.9,7305.0,386.693,386.8598,386.242,386.2714,7305.0
2023-09-13 13:35:00,394.02,395.03,393.96,394.8,9184.0,386.389,387.3795,386.3302,387.1539,9184.0
2023-09-13 13:40:00,395.02,395.21,395.02,395.09,2461.0,387.3697,387.556,387.3697,387.4383,2461.0
2023-09-13 13:45:00,395.08,395.71,395.05,395.56,2960.0,387.4285,388.0463,387.3991,387.8992,2960.0
2023-09-13 13:50:00,395.64,395.64,395.02,395.56,4380.0,387.9777,387.9777,387.3697,387.8992,4380.0
2023-09-13 13:55:00,395.42,395.42,394.25,394.25,3772.0,387.7619,387.7619,386.6146,386.6146,3772.0
2023-09-13 14:00:00,394.16,394.5,393.39,393.39,1600.0,386.5263,386.8598,385.7712,385.7712,1600.0
2023-09-13 14:05:00,393.42,393.46,391.84,392.26,9248.0,385.8007,385.8399,384.2513,384.6631,9248.0
2023-09-13 14:10:00,392.33,392.54,391.8,391.93,2870.0,384.7318,384.9377,384.212,384.3395,2870.0
2023-09-13 14:15:00,391.83,392.31,391.3,392.23,13994.0,384.2415,384.7122,383.7217,384.6337,13994.0
2023-09-13 14:20:00,392.13,392.27,391.03,391.03,11012.0,384.5357,384.6729,383.457,383.457,11012.0
2023-09-13 14:25:00,391.03,391.03,390.2,390.33,7494.0,383.457,383.457,382.643,382.7705,7494.0
2023-09-13 14:30:00,390.18,390.21,389.58,389.75,10275.0,382.6234,382.6528,382.035,382.2017,10275.0
2023-09-13 14:35:00,389.58,391.1,389.38,390.46,7262.0,382.035,383.5256,381.8389,382.898,7262.0
2023-09-13 14:40:00,390.77,390.89,390.06,390.23,6049.0,383.202,383.3197,382.5057,382.6724,6049.0
2023-09-13 14:45:00,390.27,390.49,390.0,390.08,6016.0,382.7117,382.9274,382.4469,382.5254,6016.0
2023-09-13 14:50:00,390.08,390.19,389.47,389.47,4890.0,382.5254,382.6332,381.9272,381.9272,4890.0
2023-09-13 14:55:00,389.63,389.79,389.2,389.33,3700.0,382.0841,382.241,381.6624,381.7899,3700.0
2023-09-13 15:00:00,389.38,389.42,389.03,389.03,3450.0,381.8389,381.8781,381.4957,381.4957,3450.0
2023-09-13 15:05:00,389.03,389.16,388.52,388.69,8627.0,381.4957,381.6232,380.9956,381.1623,8627.0
2023-09-13 15:10:00,388.6,389.21,388.58,388.58,11540.0,381.074,381.6722,381.0544,381.0544,11540.0
2023-09-13 15:15:00,388.5,389.71,388.41,389.28,12041.0,380.976,382.1625,380.8877,381.7408,12041.0
2023-09-13 15:20:00,389.12,389.12,388.38,388.54,7909.0,381.5839,381.5839,380.8583,381.0152,7909.0
2023-09-13 15:25:00,388.55,388.9,388.06,388.24,9275.0,381.025,381.3682,380.5445,380.721,9275.0
2023-09-13 15:30:00,388.16,389.75,388.15,389.35,15510.0,380.6425,382.2017,380.6327,381.8095,15510.0
2023-09-13 15:35:00,389.5,390.21,389.37,389.52,12325.0,381.9566,382.6528,381.8291,381.9762,12325.0
2023-09-13 15:40:00,389.37,390.45,389.37,390.09,14477.0,381.8291,382.8882,381.8291,382.5352,14477.0
2023-09-13 15:45:00,390.02,390.41,389.79,390.21,12155.0,382.4665,382.849,382.241,382.6528,12155.0
2023-09-13 15:50:00,389.99,390.53,389.74,389.82,26020.0,382.4371,382.9666,382.1919,382.2704,26020.0
2023-09-13 15:55:00,390.04,390.45,389.79,389.93,57229.0,382.4861,382.8882,382.241,382.3783,57229.0
2023-09-14 09:30:00,394.31,395.75,393.11,394.98,7261.0,386.6734,388.0855,385.4967,387.3305,7261.0
2023-09-14 09:35:00,394.98,397.29,394.72,394.94,4963.0,387.3305,389.5957,387.0755,387.2912,4963.0
2023-09-14 09:40:00,395.23,396.64,394.73,395.68,10600.0,387.5756,388.9583,387.0853,388.0169,10600.0
2023-09-14 09:45:00,395.46,396.12,395.11,395.88,4829.0,387.8012,388.4484,387.4579,388.213,4829.0
2023-09-14 09:50:00,396.16,396.86,396.09,396.26,4653.0,388.4876,389.174,388.419,388.5857,4653.0
2023-09-14 09:55:00,396.26,396.82,395.28,396.82,20449.0,388.5857,389.1348,387.6246,389.1348,20449.0
2023-09-14 10:00:00,396.59,396.72,394.93,395.3,7093.0,388.9093,389.0368,387.2814,387.6443,7093.0
2023-09-14 10:05:00,395.56,395.94,394.45,394.67,7346.0,387.8992,388.2719,386.8107,387.0265,7346.0
2023-09-14 10:10:00,394.53,395.02,394.37,394.5,6422.0,386.8892,387.3697,386.7323,386.8598,6422.0
2023-09-14 10:15:00,394.47,394.47,393.57,393.87,5065.0,386.8303,386.8303,385.9478,386.242,5065.0
2023-09-14 10:20:00,393.94,394.2,393.69,393.89,3303.0,386.3106,386.5656,386.0654,386.2616,3303.0
2023-09-14 10:25:00,393.63,393.63,392.97,393.27,4470.0,386.0066,386.0066,385.3594,385.6536,4470.0
2023-09-14 10:30:00,393.32,393.76,393.23,393.76,1721.0,385.7026,386.1341,385.6143,386.1341,1721.0
2023-09-14 10:35:00,393.91,394.34,393.8,393.88,1701.0,386.2812,386.7028,386.1733,386.2518,1701.0
2023-09-14 10:40:00,393.72,393.95,393.54,393.54,4409.0,386.0949,386.3204,385.9183,385.9183,4409.0
2023-09-14 10:45:00,393.74,394.21,393.58,393.9,10333.0,386.1145,386.5754,385.9576,386.2714,10333.0
2023-09-14 10:50:00,394.0,395.05,394.0,394.88,3000.0,386.3694,387.3991,386.3694,387.2324,3000.0
2023-09-14 10:55:00,394.88,395.68,394.88,395.06,2139.0,387.2324,388.0169,387.2324,387.4089,2139.0
2023-09-14 11:00:00,395.32,395.32,394.63,394.86,2955.0,387.6639,387.6639,386.9872,387.2128,2955.0
2023-09-14 11:05:00,394.52,394.52,393.0,393.48,6114.0,386.8794,386.8794,385.3888,385.8595,6114.0
2023-09-14 11:10:00,393.52,393.6,392.8,392.8,2302.0,385.8987,385.9772,385.1927,385.1927,2302.0
2023-09-14 11:15:00,392.63,392.87,392.09,392.42,6992.0,385.026,385.2613,384.4964,384.82,6992.0
2023-09-14 11:20:00,392.52,392.59,391.93,392.55,1778.0,384.9181,384.9867,384.3395,384.9475,1778.0
2023-09-14 11:25:00,392.54,392.74,392.01,392.19,5700.0,384.9377,385.1338,384.418,384.5945,5700.0
2023-09-14 11:30:00,392.24,392.24,391.04,391.06,2200.0,384.6435,384.6435,383.4668,383.4864,2200.0
2023-09-14 11:35:00,391.09,391.22,390.77,391.0,5789.0,383.5158,383.6433,383.202,383.4275,5789.0
2023-09-14 11:40:00,390.79,390.91,390.33,390.4,7450.0,383.2216,383.3393,382.7705,382.8392,7450.0
2023-09-14 11:45:00,390.38,390.38,389.45,389.45,5816.0,382.8195,382.8195,381.9076,381.9076,5816.0
2023-09-14 11:50:00,389.7,389.84,389.07,389.29,4805.0,382.1527,382.29,381.5349,381.7507,4805.0
2023-09-14 11:55:00,389.3,389.79,389.27,389.5,15164.0,381.7605,382.241,381.731,381.9566,15164.0
2023-09-14 12:00:00,389.46,390.48,389.16,390.48,6019.0,381.9174,382.9176,381.6232,382.9176,6019.0
2023-09-14 12:05:00,390.23,390.85,390.09,390.83,3320.0,382.6724,383.2804,382.5352,383.2608,3320.0
2023-09-14 12:10:00,390.68,391.14,390.65,391.08,5263.0,383.1137,383.5648,383.0843,383.506,5263.0
2023-09-14 12:15:00,391.03,391.33,390.86,390.92,4759.0,383.457,383.7511,383.2902,383.3491,4759.0
2023-09-14 12:20:00,390.86,391.32,390.67,391.32,2300.0,383.2902,383.7413,383.1039,383.7413,2300.0
2023-09-14 12:25:00,390.94,391.52,390.78,391.31,3611.0,383.3687,383.9375,383.2118,383.7315,3611.0
2023-09-14 12:30:00,391.31,391.51,391.24,391.25,3428.0,383.7315,383.9277,383.6629,383.6727,3428.0
2023-09-14 12:35:00,391.58,391.61,391.13,391.25,3588.0,383.9963,384.0257,383.555,383.6727,3588.0
2023-09-14 12:40:00,391.28,391.45,390.85,390.88,2915.0,383.7021,383.8688,383.2804,383.3099,2915.0
2023-09-14 12:45:00,390.88,391.11,390.75,390.79,5000.0,383.3099,383.5354,383.1824,383.2216,5000.0
2023-09-14 12:50:00,391.18,391.2,390.73,391.08,3734.0,383.604,383.6237,383.1628,383.506,3734.0
2023-09-14 12:55:00,391.13,391.34,390.73,390.93,1767.0,383.555,383.761,383.1628,383.3589,1767.0
2023-09-14 13:00:00,391.18,392.05,391.18,391.85,1707.0,383.604,384.4572,383.604,384.2611,1707.0
2023-09-14 13:05:00,391.85,392.46,391.84,392.41,1872.0,384.2611,384.8593,384.2513,384.8102,1872.0
2023-09-14 13:10:00,392.6,392.97,392.48,392.93,2750.0,384.9965,385.3594,384.8789,385.3202,2750.0
2023-09-14 13:15:00,392.86,393.12,392.65,393.09,1080.0,385.2515,385.5065,385.0456,385.4771,1080.0
2023-09-14 13:20:00,393.23,393.43,392.93,392.93,1846.0,385.6143,385.8105,385.3202,385.3202,1846.0
2023-09-14 13:25:00,393.18,393.42,393.05,393.4,3059.0,385.5653,385.8007,385.4378,385.7811,3059.0
2023-09-14 13:30:00,393.26,394.12,393.26,394.12,988.0,385.6438,386.4871,385.6438,386.4871,988.0
2023-09-14 13:35:00,394.5,394.5,393.8,393.89,3182.0,386.8598,386.8598,386.1733,386.2616,3182.0
2023-09-14 13:40:00,393.73,393.94,393.59,393.66,1118.0,386.1047,386.3106,385.9674,386.036,1118.0
2023-09-14 13:45:00,393.58,393.67,393.37,393.43,800.0,385.9576,386.0458,385.7516,385.8105,800.0
2023-09-14 13:50:00,393.45,393.53,393.39,393.39,600.0,385.8301,385.9085,385.7712,385.7712,600.0
2023-09-14 13:55:00,393.35,393.42,393.03,393.2,1610.0,385.732,385.8007,385.4182,385.5849,1610.0
2023-09-14 14:00:00,393.1,393.27,393.09,393.25,1000.0,385.4869,385.6536,385.4771,385.634,1000.0
2023-09-14 14:05:00,393.28,393.4,393.07,393.07,1174.0,385.6634,385.7811,385.4574,385.4574,1174.0
2023-09-14 14:10:00,393.01,393.11,392.82,392.89,927.0,385.3986,385.4967,385.2123,385.2809,927.0
2023-09-14 14:15:00,392.88,393.04,392.88,393.03,600.0,385.2711,385.428,385.2711,385.4182,600.0
2023-09-14 14:20:00,392.98,393.03,392.66,392.69,1800.0,385.3692,385.4182,385.0554,385.0848,1800.0
2023-09-14 14:25:00,392.72,393.04,392.46,392.46,1834.0,385.1142,385.428,384.8593,384.8593,1834.0
2023-09-14 14:30:00,392.81,393.48,392.65,393.48,2665.0,385.2025,385.8595,385.0456,385.8595,2665.0
2023-09-14 14:35:00,393.42,393.47,393.2,393.22,2394.0,385.8007,385.8497,385.5849,385.6045,2394.0
2023-09-14 14:40:00,393.08,393.35,393.05,393.3,2500.0,385.4673,385.732,385.4378,385.683,2500.0
2023-09-14 14:45:00,393.33,393.33,393.33,393.33,100.0,385.7124,385.7124,385.7124,385.7124,100.0
2023-09-14 14:50:00,393.41,393.41,393.1,393.26,1088.0,385.7909,385.7909,385.4869,385.6438,1088.0
2023-09-14 14:55:00,393.29,393.57,393.29,393.44,743.0,385.6732,385.9478,385.6732,385.8203,743.0
2023-09-14 15:00:00,393.54,393.95,393.48,393.94,2240.0,385.9183,386.3204,385.8595,386.3106,2240.0
2023-09-14 15:05:00,394.1,394.3,394.02,394.02,1899.0,386.4675,386.6636,386.389,386.389,1899.0
2023-09-14 15:10:00,393.96,394.17,393.92,394.03,2103.0,386.3302,386.5361,386.291,386.3989,2103.0
2023-09-14 15:15:00,393.94,393.95,393.71,393.87,4971.0,386.3106,386.3204,386.0851,386.242,4971.0
2023-09-14 15:20:00,393.87,394.57,393.78,394.57,4117.0,386.242,386.9284,386.1537,386.9284,4117.0
2023-09-14 15:25:00,394.48,394.78,394.37,394.78,3569.0,386.8401,387.1343,386.7323,387.1343,3569.0
2023-09-14 15:30:00,394.77,394.77,394.26,394.5,4007.0,387.1245,387.1245,386.6244,386.8598,4007.0
2023-09-14 15:35:00,394.49,394.8,394.35,394.56,5795.0,386.8499,387.1539,386.7127,386.9186,5795.0
2023-09-14 15:40:00,394.46,395.29,394.35,395.29,5747.0,386.8205,387.6345,386.7127,387.6345,5747.0
2023-09-14 15:45:00,395.47,395.48,395.0,395.1,12167.0,387.811,387.8208,387.3501,387.4481,12167.0
2023-09-14 15:50:00,395.0,395.27,394.75,395.07,13155.0,387.3501,387.6148,387.1049,387.4187,13155.0
2023-09-14 15:55:00,395.12,395.58,394.89,395.18,39135.0,387.4677,387.9188,387.2422,387.5266,39135.0
2023-09-15 09:30:00,394.09,394.09,390.76,391.98,93468.0,386.4577,386.4577,383.1922,384.3886,93468.0
2023-09-15 09:35:00,391.94,391.94,388.69,390.42,3629.0,384.3493,384.3493,381.1623,382.8588,3629.0
2023-09-15 09:40:00,389.77,391.4,389.63,390.62,2202.0,382.2214,383.8198,382.0841,383.0549,2202.0
2023-09-15 09:45:00,390.39,392.38,390.23,392.38,4852.0,382.8293,384.7808,382.6724,384.7808,4852.0
2023-09-15 09:50:00,392.36,392.36,391.42,392.19,1580.0,384.7612,384.7612,383.8394,384.5945,1580.0
2023-09-15 09:55:00,393.09,393.42,392.47,393.42,3315.0,385.4771,385.8007,384.8691,385.8007,3315.0
2023-09-15 10:00:00,393.79,394.21,393.22,394.21,1700.0,386.1635,386.5754,385.6045,386.5754,1700.0
2023-09-15 10:05:00,394.24,394.64,393.91,393.91,1419.0,386.6048,386.997,386.2812,386.2812,1419.0
2023-09-15 10:10:00,394.0,394.18,393.64,393.65,1100.0,386.3694,386.5459,386.0164,386.0262,1100.0
2023-09-15 10:15:00,393.48,393.73,393.2,393.54,806.0,385.8595,386.1047,385.5849,385.9183,806.0
2023-09-15 10:20:00,393.33,393.65,393.27,393.27,1500.0,385.7124,386.0262,385.6536,385.6536,1500.0
2023-09-15 10:25:00,393.08,393.35,392.46,392.57,2671.0,385.4673,385.732,384.8593,384.9671,2671.0
2023-09-15 10:30:00,392.12,392.16,391.91,391.91,1896.0,384.5258,384.5651,384.3199,384.3199,1896.0
2023-09-15 10:35:00,391.75,391.95,391.23,391.95,2205.0,384.163,384.3591,383.6531,384.3591,2205.0
2023-09-15 10:40:00,392.01,392.26,391.93,391.93,1204.0,384.418,384.6631,384.3395,384.3395,1204.0
2023-09-15 10:45:00,391.8,392.0,391.54,391.91,1179.0,384.212,384.4082,383.9571,384.3199,1179.0
2023-09-15 10:50:00,391.64,391.64,390.72,390.72,1002.0,384.0551,384.0551,383.153,383.153,1002.0
2023-09-15 10:55:00,390.7,390.7,389.99,389.99,1150.0,383.1333,383.1333,382.4371,382.4371,1150.0
2023-09-15 11:00:00,389.95,389.95,389.71,389.78,768.0,382.3979,382.3979,382.1625,382.2312,768.0
2023-09-15 11:05:00,390.1,390.37,389.83,390.31,2161.0,382.545,382.8097,382.2802,382.7509,2161.0
2023-09-15 11:10:00,390.45,390.94,390.45,390.93,1738.0,382.8882,383.3687,382.8882,383.3589,1738.0
2023-09-15 11:15:00,391.01,391.58,391.01,391.51,1510.0,383.4373,383.9963,383.4373,383.9277,1510.0
2023-09-15 11:20:00,391.58,391.8,391.3,391.8,1907.0,383.9963,384.212,383.7217,384.212,1907.0
2023-09-15 11:25:00,392.19,392.67,392.08,392.31,2351.0,384.5945,385.0652,384.4866,384.7122,2351.0
2023-09-15 11:30:00,392.48,392.62,391.8,391.81,1671.0,384.8789,385.0162,384.212,384.2218,1671.0
2023-09-15 11:35:00,391.77,392.02,391.77,391.87,500.0,384.1826,384.4278,384.1826,384.2807,500.0
2023-09-15 11:40:00,391.9,392.28,391.89,392.13,1900.0,384.3101,384.6827,384.3003,384.5357,1900.0
2023-09-15 11:45:00,392.19,392.23,391.38,391.38,2001.0,384.5945,384.6337,383.8002,383.8002,2001.0
2023-09-15 11:50:00,391.26,391.46,391.22,391.46,902.0,383.6825,383.8786,383.6433,383.8786,902.0
2023-09-15 11:55:00,391.29,391.45,391.0,391.35,2373.0,383.7119,383.8688,383.4275,383.7708,2373.0
2023-09-15 12:00:00,391.15,391.37,390.99,391.27,4458.0,383.5746,383.7904,383.4177,383.6923,4458.0
2023-09-15 12:05:00,391.41,391.94,391.4,391.79,800.0,383.8296,384.3493,383.8198,384.2022,800.0
2023-09-15 12:10:00,391.91,392.28,391.9,392.23,559.0,384.3199,384.6827,384.3101,384.6337,559.0
2023-09-15 12:15:00,392.22,392.37,392.2,392.37,400.0,384.6239,384.771,384.6043,384.771,400.0
2023-09-15 12:20:00,392.34,392.35,392.16,392.23,2532.0,384.7416,384.7514,384.5651,384.6337,2532.0
2023-09-15 12:25:00,392.15,392.15,391.97,392.07,2303.0,384.5553,384.5553,384.3787,384.4768,2303.0
2023-09-15 12:30:00,392.2,392.25,392.09,392.19,1086.0,384.6043,384.6533,384.4964,384.5945,1086.0
2023-09-15 12:35:00,392.11,392.24,392.11,392.23,600.0,384.516,384.6435,384.516,384.6337,600.0
2023-09-15 12:40:00,392.24,392.51,392.11,392.51,5711.0,384.6435,384.9083,384.516,384.9083,5711.0
2023-09-15 12:45:00,392.56,392.62,392.21,392.25,936.0,384.9573,385.0162,384.6141,384.6533,936.0
2023-09-15 12:50:00,392.27,392.3,392.2,392.3,2200.0,384.6729,384.7024,384.6043,384.7024,2200.0
2023-09-15 12:55:00,392.12,392.22,391.94,392.18,2805.0,384.5258,384.6239,384.3493,384.5847,2805.0
2023-09-15 13:00:00,392.19,392.19,391.7,391.7,3115.0,384.5945,384.5945,384.114,384.114,3115.0
2023-09-15 13:05:00,391.57,391.57,391.2,391.29,2177.0,383.9865,383.9865,383.6237,383.7119,2177.0
2023-09-15 13:10:00,391.14,391.4,391.11,391.25,2490.0,383.5648,383.8198,383.5354,383.6727,2490.0
2023-09-15 13:15:00,391.18,391.27,391.17,391.27,792.0,383.604,383.6923,383.5942,383.6923,792.0
2023-09-15 13:20:00,391.13,391.13,390.63,390.69,1501.0,383.555,383.555,383.0647,383.1235,1501.0
2023-09-15 13:25:00,390.63,390.75,390.63,390.68,1265.0,383.0647,383.1824,383.0647,383.1137,1265.0
2023-09-15 13:30:00,390.51,390.51,389.86,390.18,3880.0,382.947,382.947,382.3096,382.6234,3880.0
2023-09-15 13:35:00,390.18,390.92,390.18,390.75,2400.0,382.6234,383.3491,382.6234,383.1824,2400.0
2023-09-15 13:40:00,390.78,390.98,390.72,390.98,900.0,383.2118,383.4079,383.153,383.4079,900.0
2023-09-15 13:45:00,391.12,391.3,390.94,391.0,900.0,383.5452,383.7217,383.3687,383.4275,900.0
2023-09-15 13:50:00,391.16,391.3,390.91,390.97,1709.0,383.5844,383.7217,383.3393,383.3981,1709.0
2023-09-15 13:55:00,390.93,391.2,390.92,391.2,600.0,383.3589,383.6237,383.3491,383.6237,600.0
2023-09-15 14:00:00,391.17,391.25,390.92,391.22,1732.0,383.5942,383.6727,383.3491,383.6433,1732.0
2023-09-15 14:05:00,391.11,391.55,391.05,391.44,4033.0,383.5354,383.9669,383.4766,383.859,4033.0
2023-09-15 14:10:00,391.66,391.75,391.39,391.47,1593.0,384.0748,384.163,383.81,383.8884,1593.0
2023-09-15 14:15:00,391.32,391.52,391.19,391.52,2686.0,383.7413,383.9375,383.6139,383.9375,2686.0
2023-09-15 14:20:00,391.26,391.55,391.26,391.55,1366.0,383.6825,383.9669,383.6825,383.9669,1366.0
2023-09-15 14:25:00,391.54,391.62,391.28,391.29,2602.0,383.9571,384.0355,383.7021,383.7119,2602.0
2023-09-15 14:30:00,391.18,391.29,391.08,391.18,1346.0,383.604,383.7119,383.506,383.604,1346.0
2023-09-15 14:35:00,391.54,392.05,391.51,392.05,2126.0,383.9571,384.4572,383.9277,384.4572,2126.0
2023-09-15 14:40:00,391.71,391.93,391.61,391.93,1349.0,384.1238,384.3395,384.0257,384.3395,1349.0
2023-09-15 14:45:00,391.82,392.01,391.75,392.0,1700.0,384.2317,384.418,384.163,384.4082,1700.0
2023-09-15 14:50:00,392.0,392.16,391.77,391.98,1900.0,384.4082,384.5651,384.1826,384.3886,1900.0
2023-09-15 14:55:00,392.57,392.57,392.42,392.55,800.0,384.9671,384.9671,384.82,384.9475,800.0
2023-09-15 15:00:00,392.42,392.42,391.81,391.84,2833.0,384.82,384.82,384.2218,384.2513,2833.0
2023-09-15 15:05:00,391.77,391.82,391.63,391.7,850.0,384.1826,384.2317,384.0453,384.114,850.0
2023-09-15 15:10:00,391.68,392.26,391.68,392.06,2719.0,384.0944,384.6631,384.0944,384.467,2719.0
2023-09-15 15:15:00,392.17,392.17,391.64,391.75,4334.0,384.5749,384.5749,384.0551,384.163,4334.0
2023-09-15 15:20:00,391.7,391.75,391.55,391.55,1608.0,384.114,384.163,383.9669,383.9669,1608.0
2023-09-15 15:25:00,391.54,391.8,391.54,391.63,2060.0,383.9571,384.212,383.9571,384.0453,2060.0
2023-09-15 15:30:00,391.53,391.53,390.84,390.95,2528.0,383.9473,383.9473,383.2706,383.3785,2528.0
2023-09-15 15:35:00,390.93,390.93,390.28,390.29,2724.0,383.3589,383.3589,382.7215,382.7313,2724.0
2023-09-15 15:40:00,390.37,390.41,389.73,389.91,6885.0,382.8097,382.849,382.1821,382.3586,6885.0
2023-09-15 15:45:00,389.99,390.87,389.99,390.65,4682.0,382.4371,383.3001,382.4371,383.0843,4682.0
2023-09-15 15:50:00,390.74,391.83,390.74,391.69,9411.0,383.1726,384.2415,383.1726,384.1042,9411.0
2023-09-15 15:55:00,391.64,392.32,391.28,392.21,38214.0,384.0551,384.722,383.7021,384.6141,38214.0
2023-09-18 09:30:00,392.6,393.44,392.6,392.72,6256.0,384.9965,385.8203,384.9965,385.1142,6256.0
2023-09-18 09:35:00,393.16,393.76,392.4,393.0,735.0,385.5457,386.1341,384.8004,385.3888,735.0
2023-09-18 09:40:00,393.22,393.22,391.4,392.23,800.0,385.6045,385.6045,383.8198,384.6337,800.0
2023-09-18 09:45:00,392.34,393.0,392.34,392.36,1108.0,384.7416,385.3888,384.7416,384.7612,1108.0
2023-09-18 09:50:00,392.84,393.8,392.84,393.35,1368.0,385.2319,386.1733,385.2319,385.732,1368.0
2023-09-18 09:55:00,393.16,393.68,393.16,393.43,1440.0,385.5457,386.0556,385.5457,385.8105,1440.0
2023-09-18 10:00:00,393.59,395.17,393.59,394.32,2549.0,385.9674,387.5168,385.9674,386.6832,2549.0
2023-09-18 10:05:00,394.4,394.4,393.79,394.18,1000.0,386.7617,386.7617,386.1635,386.5459,1000.0
2023-09-18 10:10:00,394.48,394.91,394.08,394.67,1402.0,386.8401,387.2618,386.4479,387.0265,1402.0
2023-09-18 10:15:00,394.91,395.41,394.85,395.06,6879.0,387.2618,387.7521,387.203,387.4089,6879.0
2023-09-18 10:20:00,395.11,395.11,394.74,394.74,4904.0,387.4579,387.4579,387.0951,387.0951,4904.0
2023-09-18 10:25:00,394.97,395.38,394.71,395.31,3256.0,387.3206,387.7227,387.0657,387.6541,3256.0
2023-09-18 10:30:00,395.5,396.22,395.5,396.22,2585.0,387.8404,388.5464,387.8404,388.5464,2585.0
2023-09-18 10:35:00,396.42,396.86,395.58,395.74,3981.0,388.7426,389.174,387.9188,388.0757,3981.0
2023-09-18 10:40:00,395.4,396.46,395.13,396.33,2867.0,387.7423,388.7818,387.4775,388.6543,2867.0
2023-09-18 10:45:00,396.33,396.91,396.13,396.16,1170.0,388.6543,389.2231,388.4582,388.4876,1170.0
2023-09-18 10:50:00,396.15,396.91,396.15,396.9,1172.0,388.4778,389.2231,388.4778,389.2133,1172.0
2023-09-18 10:55:00,397.31,397.36,396.58,396.58,1770.0,389.6153,389.6644,388.8995,388.8995,1770.0
2023-09-18 11:00:00,396.55,396.91,396.33,396.83,2556.0,388.87,389.2231,388.6543,389.1446,2556.0
2023-09-18 11:05:00,396.64,397.42,396.63,397.42,7870.0,388.9583,389.7232,388.9485,389.7232,7870.0
2023-09-18 11:10:00,397.12,397.24,396.46,396.58,9904.0,389.429,389.5467,388.7818,388.8995,9904.0
2023-09-18 11:15:00,396.67,396.67,396.03,396.31,1156.0,388.9877,388.9877,388.3601,388.6347,1156.0
2023-09-18 11:20:00,396.42,397.12,396.31,396.99,5200.0,388.7426,389.429,388.6347,389.3015,5200.0
2023-09-18 11:25:00,397.06,397.52,396.96,397.52,4610.0,389.3702,389.8213,389.2721,389.8213,4610.0
2023-09-18 11:30:00,397.46,397.79,397.42,397.61,900.0,389.7624,390.086,389.7232,389.9095,900.0
2023-09-18 11:35:00,397.78,397.78,397.0,397.12,3203.0,390.0762,390.0762,389.3113,389.429,3203.0
2023-09-18 11:40:00,396.93,397.33,396.93,397.32,1266.0,389.2427,389.6349,389.2427,389.6251,1266.0
2023-09-18 11:45:00,397.32,397.32,397.11,397.24,759.0,389.6251,389.6251,389.4192,389.5467,759.0
2023-09-18 11:50:00,397.37,397.64,397.26,397.36,1825.0,389.6742,389.9389,389.5663,389.6644,1825.0
2023-09-18 11:55:00,397.23,397.39,396.96,397.35,3110.0,389.5369,389.6938,389.2721,389.6546,3110.0
2023-09-18 12:00:00,397.35,397.54,397.0,397.04,1208.0,389.6546,389.8409,389.3113,389.3506,1208.0
2023-09-18 12:05:00,397.0,397.13,396.86,396.95,3800.0,389.3113,389.4388,389.174,389.2623,3800.0
2023-09-18 12:10:00,396.79,397.08,396.41,396.41,1900.0,389.1054,389.3898,388.7328,388.7328,1900.0
2023-09-18 12:15:00,396.24,396.44,396.17,396.27,418.0,388.5661,388.7622,388.4974,388.5955,418.0
2023-09-18 12:20:00,395.93,396.06,395.8,396.06,300.0,388.2621,388.3895,388.1346,388.3895,300.0
2023-09-18 12:25:00,396.1,396.24,396.1,396.22,300.0,388.4288,388.5661,388.4288,388.5464,300.0
2023-09-18 12:30:00,396.48,396.78,395.95,395.95,1354.0,388.8014,389.0956,388.2817,388.2817,1354.0
2023-09-18 12:35:00,396.13,396.13,396.13,396.13,100.0,388.4582,388.4582,388.4582,388.4582,100.0
2023-09-18 12:40:00,395.96,395.96,395.27,395.27,1732.0,388.2915,388.2915,387.6148,387.6148,1732.0
2023-09-18 12:45:00,395.36,395.52,395.25,395.52,801.0,387.7031,387.86,387.5952,387.86,801.0
2023-09-18 12:50:00,395.91,395.91,395.65,395.87,700.0,388.2424,388.2424,387.9875,388.2032,700.0
2023-09-18 12:55:00,395.64,395.85,395.57,395.67,662.0,387.9777,388.1836,387.909,388.0071,662.0
2023-09-18 13:00:00,395.67,395.98,395.67,395.98,623.0,388.0071,388.3111,388.0071,388.3111,623.0
2023-09-18 13:05:00,395.74,395.77,395.33,395.77,3397.0,388.0757,388.1052,387.6737,388.1052,3397.0
2023-09-18 13:10:00,395.91,395.99,395.81,395.82,400.0,388.2424,388.3209,388.1444,388.1542,400.0
2023-09-18 13:15:00,395.82,395.82,395.43,395.8,1950.0,388.1542,388.1542,387.7717,388.1346,1950.0
2023-09-18 13:20:00,395.5,395.79,395.5,395.69,580.0,387.8404,388.1248,387.8404,388.0267,580.0
2023-09-18 13:25:00,395.71,396.32,395.71,396.04,1200.0,388.0463,388.6445,388.0463,388.3699,1200.0
2023-09-18 13:30:00,396.28,396.48,396.28,396.48,217.0,388.6053,388.8014,388.6053,388.8014,217.0
2023-09-18 13:35:00,396.45,396.76,396.42,396.57,2000.0,388.772,389.076,388.7426,388.8897,2000.0
2023-09-18 13:40:00,396.32,396.44,396.15,396.23,1134.0,388.6445,388.7622,388.4778,388.5562,1134.0
2023-09-18 13:45:00,396.42,396.42,396.36,396.36,500.0,388.7426,388.7426,388.6837,388.6837,500.0
2023-09-18 13:50:00,396.23,396.37,396.17,396.29,889.0,388.5562,388.6935,388.4974,388.6151,889.0
2023-09-18 13:55:00,396.46,396.46,396.46,396.46,100.0,388.7818,388.7818,388.7818,388.7818,100.0
2023-09-18 14:00:00,396.31,396.7,396.3,396.61,2992.0,388.6347,389.0171,388.6249,388.9289,2992.0
2023-09-18 14:05:00,396.64,396.64,396.41,396.57,1442.0,388.9583,388.9583,388.7328,388.8897,1442.0
2023-09-18 14:10:00,396.79,396.85,396.42,396.62,1000.0,389.1054,389.1642,388.7426,388.9387,1000.0
2023-09-18 14:15:00,396.48,396.8,396.48,396.74,392.0,388.8014,389.1152,388.8014,389.0564,392.0
2023-09-18 14:20:00,396.69,396.77,396.19,396.19,1749.0,389.0073,389.0858,388.517,388.517,1749.0
2023-09-18 14:25:00,396.11,396.46,396.11,396.13,900.0,388.4386,388.7818,388.4386,388.4582,900.0
2023-09-18 14:30:00,396.44,396.57,396.29,396.29,1356.0,388.7622,388.8897,388.6151,388.6151,1356.0
2023-09-18 14:35:00,396.48,396.63,396.4,396.61,2644.0,388.8014,388.9485,388.723,388.9289,2644.0
2023-09-18 14:40:00,396.53,396.98,396.51,396.8,6500.0,388.8504,389.2917,388.8308,389.1152,6500.0
2023-09-18 14:45:00,396.79,397.27,396.43,396.53,7020.0,389.1054,389.5761,388.7524,388.8504,7020.0
2023-09-18 14:50:00,396.5,396.76,395.93,395.93,1953.0,388.821,389.076,388.2621,388.2621,1953.0
2023-09-18 14:55:00,395.79,396.01,395.55,395.95,1310.0,388.1248,388.3405,387.8894,388.2817,1310.0
2023-09-18 15:00:00,395.86,396.13,395.81,396.07,2027.0,388.1934,388.4582,388.1444,388.3993,2027.0
2023-09-18 15:05:00,396.18,396.33,395.99,396.04,2225.0,388.5072,388.6543,388.3209,388.3699,2225.0
2023-09-18 15:10:00,396.14,396.16,396.01,396.14,1900.0,388.468,388.4876,388.3405,388.468,1900.0
2023-09-18 15:15:00,396.16,396.2,395.94,395.95,2707.0,388.4876,388.5268,388.2719,388.2817,2707.0
2023-09-18 15:20:00,395.95,396.31,395.86,396.05,4783.0,388.2817,388.6347,388.1934,388.3797,4783.0
2023-09-18 15:25:00,396.2,396.86,396.2,396.71,1200.0,388.5268,389.174,388.5268,389.027,1200.0
2023-09-18 15:30:00,396.56,396.58,396.1,396.17,2572.0,388.8799,388.8995,388.4288,388.4974,2572.0
2023-09-18 15:35:00,396.12,396.12,395.83,395.87,2960.0,388.4484,388.4484,388.164,388.2032,2960.0
2023-09-18 15:40:00,395.83,396.2,395.57,395.91,5007.0,388.164,388.5268,387.909,388.2424,5007.0
2023-09-18 15:45:00,395.84,396.11,395.76,395.94,3200.0,388.1738,388.4386,388.0953,388.2719,3200.0
2023-09-18 15:50:00,395.91,396.29,395.76,395.9,8129.0,388.2424,388.6151,388.0953,388.2326,8129.0
2023-09-18 15:55:00,396.02,396.24,395.74,395.85,30645.0,388.3503,388.5661,388.0757,388.1836,30645.0
2023-09-19 09:30:00,394.27,395.8,394.27,395.8,6320.0,386.6342,388.1346,386.6342,388.1346,6320.0
2023-09-19 09:35:00,395.98,396.33,395.62,396.33,500.0,388.3111,388.6543,387.9581,388.6543,500.0
2023-09-19 09:40:00,396.27,396.4,395.35,395.35,900.0,388.5955,388.723,387.6933,387.6933,900.0
2023-09-19 09:45:00,395.4,395.4,394.89,395.3,2314.0,387.7423,387.7423,387.2422,387.6443,2314.0
2023-09-19 09:50:00,395.44,395.44,395.08,395.09,1319.0,387.7815,387.7815,387.4285,387.4383,1319.0
2023-09-19 09:55:00,395.12,395.2,394.71,394.82,4809.0,387.4677,387.5462,387.0657,387.1736,4809.0
2023-09-19 10:00:00,395.07,395.1,394.49,394.56,7302.0,387.4187,387.4481,386.8499,386.9186,7302.0
2023-09-19 10:05:00,394.79,394.79,393.53,393.69,6994.0,387.1441,387.1441,385.9085,386.0654,6994.0
2023-09-19 10:10:00,393.99,394.21,393.54,393.55,2486.0,386.3596,386.5754,385.9183,385.9281,2486.0
2023-09-19 10:15:00,393.32,393.33,392.74,392.74,709.0,385.7026,385.7124,385.1338,385.1338,709.0
2023-09-19 10:20:00,393.27,393.77,393.22,393.64,2791.0,385.6536,386.1439,385.6045,386.0164,2791.0
2023-09-19 10:25:00,393.76,393.81,393.27,393.81,4046.0,386.1341,386.1831,385.6536,386.1831,4046.0
2023-09-19 10:30:00,393.61,393.61,392.91,392.91,1363.0,385.987,385.987,385.3005,385.3005,1363.0
2023-09-19 10:35:00,393.05,393.18,392.48,392.48,2172.0,385.4378,385.5653,384.8789,384.8789,2172.0
2023-09-19 10:40:00,392.65,392.66,392.22,392.37,1446.0,385.0456,385.0554,384.6239,384.771,1446.0
2023-09-19 10:45:00,392.35,392.52,391.76,391.96,1413.0,384.7514,384.9181,384.1728,384.3689,1413.0
2023-09-19 10:50:00,392.11,392.4,391.62,392.26,6730.0,384.516,384.8004,384.0355,384.6631,6730.0
2023-09-19 10:55:00,392.2,392.48,392.03,392.44,1431.0,384.6043,384.8789,384.4376,384.8396,1431.0
2023-09-19 11:00:00,392.15,392.88,392.09,392.62,2820.0,384.5553,385.2711,384.4964,385.0162,2820.0
2023-09-19 11:05:00,392.58,392.59,392.36,392.44,1628.0,384.9769,384.9867,384.7612,384.8396,1628.0
2023-09-19 11:10:00,392.33,392.8,392.24,392.8,1100.0,384.7318,385.1927,384.6435,385.1927,1100.0
2023-09-19 11:15:00,392.63,392.63,392.31,392.41,1244.0,385.026,385.026,384.7122,384.8102,1244.0
2023-09-19 11:20:00,392.34,392.65,392.33,392.43,800.0,384.7416,385.0456,384.7318,384.8298,800.0
2023-09-19 11:25:00,392.46,392.68,392.46,392.68,300.0,384.8593,385.075,384.8593,385.075,300.0
2023-09-19 11:30:00,392.79,392.79,392.5,392.62,1966.0,385.1829,385.1829,384.8985,385.0162,1966.0
2023-09-19 11:35:00,392.59,392.6,391.81,391.81,1611.0,384.9867,384.9965,384.2218,384.2218,1611.0
2023-09-19 11:40:00,391.6,391.81,391.16,391.24,2486.0,384.0159,384.2218,383.5844,383.6629,2486.0
2023-09-19 11:45:00,391.21,391.68,391.19,391.68,4841.0,383.6335,384.0944,383.6139,384.0944,4841.0
2023-09-19 11:50:00,391.77,391.79,391.01,391.03,2226.0,384.1826,384.2022,383.4373,383.457,2226.0
2023-09-19 11:55:00,391.12,391.33,390.89,391.33,1966.0,383.5452,383.7511,383.3197,383.7511,1966.0
2023-09-19 12:00:00,391.26,391.26,390.84,391.0,1850.0,383.6825,383.6825,383.2706,383.4275,1850.0
2023-09-19 12:05:00,391.0,391.0,390.5,390.54,2917.0,383.4275,383.4275,382.9372,382.9764,2917.0
2023-09-19 12:10:00,390.5,390.5,390.17,390.17,1216.0,382.9372,382.9372,382.6136,382.6136,1216.0
2023-09-19 12:15:00,390.49,390.56,389.29,389.3,10904.0,382.9274,382.9961,381.7507,381.7605,10904.0
2023-09-19 12:20:00,389.28,389.28,388.35,388.35,10339.0,381.7408,381.7408,380.8289,380.8289,10339.0
2023-09-19 12:25:00,388.37,388.57,387.66,387.75,10354.0,380.8485,381.0446,380.1522,380.2405,10354.0
2023-09-19 12:30:00,387.93,387.98,386.89,387.12,10315.0,380.417,380.466,379.3971,379.6227,10315.0
2023-09-19 12:35:00,387.02,387.7,385.48,385.97,15256.0,379.5246,380.1914,378.0144,378.495,15256.0
2023-09-19 12:40:00,386.03,386.28,384.73,384.82,16549.0,378.5538,378.7989,377.279,377.3672,16549.0
2023-09-19 12:45:00,385.0,385.01,383.68,383.92,16701.0,377.5437,377.5535,376.2493,376.4847,16701.0
2023-09-19 12:50:00,383.89,384.38,383.58,383.8,8949.0,376.4552,376.9357,376.1512,376.367,8949.0
2023-09-19 12:55:00,383.67,384.25,383.58,383.82,10294.0,376.2395,376.8083,376.1512,376.3866,10294.0
2023-09-19 13:00:00,383.83,384.76,383.82,384.37,7465.0,376.3964,377.3084,376.3866,376.9259,7465.0
2023-09-19 13:05:00,384.67,385.11,384.59,384.59,1642.0,377.2201,377.6516,377.1417,377.1417,1642.0
2023-09-19 13:10:00,384.83,384.91,383.99,384.1,7258.0,377.377,377.4555,376.5533,376.6612,7258.0
2023-09-19 13:15:00,384.01,385.85,384.0,385.85,1800.0,376.5729,378.3773,376.5631,378.3773,1800.0
2023-09-19 13:20:00,385.73,386.03,385.11,385.36,5652.0,378.2596,378.5538,377.6516,377.8968,5652.0
2023-09-19 13:25:00,385.25,385.25,384.66,384.7,2573.0,377.7889,377.7889,377.2103,377.2495,2573.0
2023-09-19 13:30:00,384.52,385.31,384.52,385.11,3125.0,377.073,377.8477,377.073,377.6516,3125.0
2023-09-19 13:35:00,385.11,385.93,385.11,385.93,2878.0,377.6516,378.4557,377.6516,378.4557,2878.0
2023-09-19 13:40:00,385.96,386.22,385.06,385.67,3563.0,378.4851,378.7401,377.6026,378.2008,3563.0
2023-09-19 13:45:00,385.69,386.72,385.69,386.72,1795.0,378.2204,379.2304,378.2204,379.2304,1795.0
2023-09-19 13:50:00,387.02,387.12,386.77,386.86,915.0,379.5246,379.6227,379.2795,379.3677,915.0
2023-09-19 13:55:00,386.77,387.0,386.37,386.65,1640.0,379.2795,379.505,378.8872,379.1618,1640.0
2023-09-19 14:00:00,386.62,387.64,386.62,387.41,617.0,379.1324,380.1326,379.1324,379.9071,617.0
2023-09-19 14:05:00,387.65,388.03,387.59,387.59,1137.0,380.1424,380.5151,380.0836,380.0836,1137.0
2023-09-19 14:10:00,387.87,388.28,387.86,388.28,1546.0,380.3582,380.7602,380.3483,380.7602,1546.0
2023-09-19 14:15:00,388.38,388.65,388.04,388.65,6213.0,380.8583,381.123,380.5249,381.123,6213.0
2023-09-19 14:20:00,388.43,388.5,388.31,388.4,1099.0,380.9073,380.976,380.7896,380.8779,1099.0
2023-09-19 14:25:00,388.65,388.65,388.63,388.65,1124.0,381.123,381.123,381.1034,381.123,1124.0
2023-09-19 14:30:00,388.73,389.21,388.72,389.21,2853.0,381.2015,381.6722,381.1917,381.6722,2853.0
2023-09-19 14:35:00,389.48,390.26,389.47,390.25,1503.0,381.937,382.7019,381.9272,382.6921,1503.0
2023-09-19 14:40:00,390.05,390.58,389.9,390.4,5385.0,382.4959,383.0157,382.3488,382.8392,5385.0
2023-09-19 14:45:00,390.49,390.66,390.38,390.41,5642.0,382.9274,383.0941,382.8195,382.849,5642.0
2023-09-19 14:50:00,390.42,390.56,390.3,390.43,2700.0,382.8588,382.9961,382.7411,382.8686,2700.0
2023-09-19 14:55:00,390.37,390.65,390.11,390.11,5342.0,382.8097,383.0843,382.5548,382.5548,5342.0
2023-09-19 15:00:00,389.75,390.32,389.73,390.06,1445.0,382.2017,382.7607,382.1821,382.5057,1445.0
2023-09-19 15:05:00,390.0,390.41,389.55,390.39,1664.0,382.4469,382.849,382.0056,382.8293,1664.0
2023-09-19 15:10:00,390.4,390.68,390.22,390.59,3556.0,382.8392,383.1137,382.6626,383.0255,3556.0
2023-09-19 15:15:00,390.67,390.94,390.27,390.31,3030.0,383.1039,383.3687,382.7117,382.7509,3030.0
2023-09-19 15:20:00,390.3,390.91,390.3,390.91,2334.0,382.7411,383.3393,382.7411,383.3393,2334.0
2023-09-19 15:25:00,390.91,391.22,390.53,391.22,3983.0,383.3393,383.6433,382.9666,383.6433,3983.0
2023-09-19 15:30:00,391.05,391.05,390.49,390.59,1978.0,383.4766,383.4766,382.9274,383.0255,1978.0
2023-09-19 15:35:00,390.49,390.75,390.33,390.75,4449.0,382.9274,383.1824,382.7705,383.1824,4449.0
2023-09-19 15:40:00,390.77,391.61,390.77,391.59,1837.0,383.202,384.0257,383.202,384.0061,1837.0
2023-09-19 15:45:00,391.5,391.93,391.4,391.64,5938.0,383.9179,384.3395,383.8198,384.0551,5938.0
2023-09-19 15:50:00,391.79,391.84,391.23,391.25,13631.0,384.2022,384.2513,383.6531,383.6727,13631.0
2023-09-19 15:55:00,391.34,391.82,391.26,391.75,28313.0,383.761,384.2317,383.6825,384.163,28313.0
2023-09-20 09:30:00,394.16,395.09,393.79,394.39,6197.0,386.5263,387.4383,386.1635,386.7519,6197.0
2023-09-20 09:35:00,394.39,394.62,393.92,394.6,548.0,386.7519,386.9774,386.291,386.9578,548.0
2023-09-20 09:40:00,394.64,395.85,394.64,395.85,2056.0,386.997,388.1836,386.997,388.1836,2056.0
2023-09-20 09:45:00,397.16,397.17,396.9,396.9,481.0,389.4682,389.478,389.2133,389.2133,481.0
2023-09-20 09:50:00,396.91,397.98,396.9,397.98,1453.0,389.2231,390.2724,389.2133,390.2724,1453.0
2023-09-20 09:55:00,398.59,398.72,398.15,398.67,800.0,390.8705,390.998,390.4391,390.949,800.0
2023-09-20 10:00:00,398.15,399.23,398.0,398.74,4148.0,390.4391,391.4981,390.292,391.0176,4148.0
2023-09-20 10:05:00,398.7,398.99,398.0,398.21,3653.0,390.9784,391.2628,390.292,390.4979,3653.0
2023-09-20 10:10:00,398.41,398.78,398.12,398.12,5506.0,390.694,391.0569,390.4096,390.4096,5506.0
2023-09-20 10:15:00,397.91,398.17,397.71,398.06,1700.0,390.2037,390.4587,390.0076,390.3508,1700.0
2023-09-20 10:20:00,398.05,398.99,398.05,398.87,3144.0,390.341,391.2628,390.341,391.1451,3144.0
2023-09-20 10:25:00,398.62,398.83,397.96,398.47,3684.0,390.9,391.1059,390.2527,390.7529,3684.0
2023-09-20 10:30:00,398.55,398.55,397.9,398.11,1709.0,390.8313,390.8313,390.1939,390.3998,1709.0
2023-09-20 10:35:00,397.83,397.96,397.67,397.67,3712.0,390.1253,390.2527,389.9684,389.9684,3712.0
2023-09-20 10:40:00,397.5,397.59,397.17,397.17,2400.0,389.8017,389.8899,389.478,389.478,2400.0
2023-09-20 10:45:00,397.41,397.6,396.77,396.77,2300.0,389.7134,389.8997,389.0858,389.0858,2300.0
2023-09-20 10:50:00,396.89,397.19,396.78,397.02,2521.0,389.2035,389.4977,389.0956,389.3309,2521.0
2023-09-20 10:55:00,397.08,397.23,397.02,397.13,1431.0,389.3898,389.5369,389.3309,389.4388,1431.0
2023-09-20 11:00:00,397.46,397.9,397.46,397.79,2641.0,389.7624,390.1939,389.7624,390.086,2641.0
2023-09-20 11:05:00,397.67,398.0,397.44,397.76,2302.0,389.9684,390.292,389.7428,390.0566,2302.0
2023-09-20 11:10:00,397.89,398.15,397.7,398.15,5035.0,390.1841,390.4391,389.9978,390.4391,5035.0
2023-09-20 11:15:00,398.46,398.46,397.5,397.5,1600.0,390.7431,390.7431,389.8017,389.8017,1600.0
2023-09-20 11:20:00,397.36,397.41,396.94,397.05,1934.0,389.6644,389.7134,389.2525,389.3604,1934.0
2023-09-20 11:25:00,397.05,397.46,396.95,397.31,2793.0,389.3604,389.7624,389.2623,389.6153,2793.0
2023-09-20 11:30:00,397.35,398.26,397.34,397.93,1900.0,389.6546,390.5469,389.6447,390.2233,1900.0
2023-09-20 11:35:00,397.69,397.81,397.22,397.22,1808.0,389.988,390.1056,389.5271,389.5271,1808.0
2023-09-20 11:40:00,396.85,397.25,396.85,397.07,1788.0,389.1642,389.5565,389.1642,389.38,1788.0
2023-09-20 11:45:00,396.94,396.94,396.38,396.46,1384.0,389.2525,389.2525,388.7033,388.7818,1384.0
2023-09-20 11:50:00,396.13,396.82,395.98,396.82,1166.0,388.4582,389.1348,388.3111,389.1348,1166.0
2023-09-20 11:55:00,396.56,396.79,396.15,396.26,5016.0,388.8799,389.1054,388.4778,388.5857,5016.0
2023-09-20 12:00:00,396.36,396.5,396.32,396.34,600.0,388.6837,388.821,388.6445,388.6641,600.0
2023-09-20 12:05:00,396.41,396.41,396.13,396.22,1221.0,388.7328,388.7328,388.4582,388.5464,1221.0
2023-09-20 12:10:00,396.31,396.81,396.31,396.55,1801.0,388.6347,389.125,388.6347,388.87,1801.0
2023-09-20 12:15:00,396.81,396.95,396.71,396.9,429.0,389.125,389.2623,389.027,389.2133,429.0
2023-09-20 12:20:00,396.89,397.29,396.59,396.66,1000.0,389.2035,389.5957,388.9093,388.9779,1000.0
2023-09-20 12:25:00,396.51,396.81,396.29,396.63,2647.0,388.8308,389.125,388.6151,388.9485,2647.0
2023-09-20 12:30:00,396.68,396.84,396.37,396.5,1100.0,388.9975,389.1544,388.6935,388.821,1100.0
2023-09-20 12:35:00,396.66,396.67,396.35,396.56,1162.0,388.9779,388.9877,388.6739,388.8799,1162.0
2023-09-20 12:40:00,396.69,396.73,396.6,396.61,803.0,389.0073,389.0466,388.9191,388.9289,803.0
2023-09-20 12:45:00,396.29,396.41,396.1,396.1,1126.0,388.6151,388.7328,388.4288,388.4288,1126.0
2023-09-20 12:50:00,396.01,396.4,395.87,396.28,3452.0,388.3405,388.723,388.2032,388.6053,3452.0
2023-09-20 12:55:00,396.4,396.4,395.9,396.11,2875.0,388.723,388.723,388.2326,388.4386,2875.0
2023-09-20 13:00:00,395.83,395.84,395.37,395.37,1235.0,388.164,388.1738,387.7129,387.7129,1235.0
2023-09-20 13:05:00,395.5,395.51,394.54,394.54,2913.0,387.8404,387.8502,386.899,386.899,2913.0
2023-09-20 13:10:00,394.48,394.48,394.07,394.07,1600.0,386.8401,386.8401,386.4381,386.4381,1600.0
2023-09-20 13:15:00,394.17,394.41,394.03,394.38,1000.0,386.5361,386.7715,386.3989,386.7421,1000.0
2023-09-20 13:20:00,394.5,394.78,394.19,394.34,1291.0,386.8598,387.1343,386.5558,386.7028,1291.0
2023-09-20 13:25:00,394.29,394.3,394.2,394.2,400.0,386.6538,386.6636,386.5656,386.5656,400.0
2023-09-20 13:30:00,394.07,394.24,394.05,394.19,1578.0,386.4381,386.6048,386.4185,386.5558,1578.0
2023-09-20 13:35:00,394.0,394.06,393.43,393.43,1500.0,386.3694,386.4283,385.8105,385.8105,1500.0
2023-09-20 13:40:00,393.45,393.49,393.43,393.47,1102.0,385.8301,385.8693,385.8105,385.8497,1102.0
2023-09-20 13:45:00,393.62,393.76,393.62,393.76,694.0,385.9968,386.1341,385.9968,386.1341,694.0
2023-09-20 13:50:00,393.83,394.52,393.82,394.52,1000.0,386.2027,386.8794,386.1929,386.8794,1000.0
2023-09-20 13:55:00,394.52,394.76,394.51,394.62,800.0,386.8794,387.1147,386.8696,386.9774,800.0
2023-09-20 14:00:00,394.46,394.46,392.01,392.77,4102.0,386.8205,386.8205,384.418,385.1633,4102.0
2023-09-20 14:05:00,392.4,393.34,392.1,393.22,2113.0,384.8004,385.7222,384.5062,385.6045,2113.0
2023-09-20 14:10:00,393.28,393.97,392.95,393.63,2179.0,385.6634,386.34,385.3398,386.0066,2179.0
2023-09-20 14:15:00,393.63,394.53,393.55,394.41,2682.0,386.0066,386.8892,385.9281,386.7715,2682.0
2023-09-20 14:20:00,394.55,394.64,394.06,394.47,1683.0,386.9088,386.997,386.4283,386.8303,1683.0
2023-09-20 14:25:00,394.36,394.6,394.32,394.53,571.0,386.7225,386.9578,386.6832,386.8892,571.0
2023-09-20 14:30:00,394.43,395.28,394.07,395.02,9342.0,386.7911,387.6246,386.4381,387.3697,9342.0
2023-09-20 14:35:00,395.21,396.14,395.21,395.88,11600.0,387.556,388.468,387.556,388.213,11600.0
2023-09-20 14:40:00,395.62,395.8,394.84,395.1,5002.0,387.9581,388.1346,387.1932,387.4481,5002.0
2023-09-20 14:45:00,394.98,395.03,393.91,394.13,1815.0,387.3305,387.3795,386.2812,386.4969,1815.0
2023-09-20 14:50:00,393.96,394.12,393.43,393.59,2081.0,386.3302,386.4871,385.8105,385.9674,2081.0
2023-09-20 14:55:00,394.16,394.24,393.52,393.52,1977.0,386.5263,386.6048,385.8987,385.8987,1977.0
2023-09-20 15:00:00,393.46,393.97,393.15,393.15,1705.0,385.8399,386.34,385.5359,385.5359,1705.0
2023-09-20 15:05:00,393.27,393.28,392.65,392.65,2616.0,385.6536,385.6634,385.0456,385.0456,2616.0
2023-09-20 15:10:00,392.52,392.55,391.95,392.07,1568.0,384.9181,384.9475,384.3591,384.4768,1568.0
2023-09-20 15:15:00,392.03,392.24,391.3,391.42,1675.0,384.4376,384.6435,383.7217,383.8394,1675.0
2023-09-20 15:20:00,391.61,392.31,391.39,392.27,9579.0,384.0257,384.7122,383.81,384.6729,9579.0
2023-09-20 15:25:00,392.46,393.04,392.46,393.02,2900.0,384.8593,385.428,384.8593,385.4084,2900.0
2023-09-20 15:30:00,392.9,392.98,391.15,391.16,5241.0,385.2907,385.3692,383.5746,383.5844,5241.0
2023-09-20 15:35:00,391.04,391.33,390.74,391.11,13822.0,383.4668,383.7511,383.1726,383.5354,13822.0
2023-09-20 15:40:00,391.1,391.21,390.64,390.71,3057.0,383.5256,383.6335,383.0745,383.1432,3057.0
2023-09-20 15:45:00,390.71,390.75,390.2,390.62,8793.0,383.1432,383.1824,382.643,383.0549,8793.0
2023-09-20 15:50:00,390.53,390.94,390.22,390.66,8569.0,382.9666,383.3687,382.6626,383.0941,8569.0
2023-09-20 15:55:00,390.74,390.94,390.19,390.52,20557.0,383.1726,383.3687,382.6332,382.9568,20557.0
2023-09-21 09:30:00,387.79,388.16,385.07,385.07,6704.0,380.2797,380.6425,377.6124,377.6124,6704.0
2023-09-21 09:35:00,385.14,385.15,384.61,384.61,301.0,377.681,377.6908,377.1613,377.1613,301.0
2023-09-21 09:40:00,383.94,384.62,382.77,384.16,1978.0,376.5043,377.1711,375.3569,376.72,1978.0
2023-09-21 09:45:00,384.61,385.22,384.43,385.19,1069.0,377.1613,377.7595,376.9848,377.7301,1069.0
2023-09-21 09:50:00,384.67,385.01,383.91,384.1,1600.0,377.2201,377.5535,376.4748,376.6612,1600.0
2023-09-21 09:55:00,383.29,383.87,382.81,382.81,917.0,375.8669,376.4356,375.3962,375.3962,917.0
2023-09-21 10:00:00,382.88,384.84,382.88,383.59,2152.0,375.4648,377.3868,375.4648,376.161,2152.0
2023-09-21 10:05:00,384.0,384.47,383.94,384.42,1743.0,376.5631,377.024,376.5043,376.975,1743.0
2023-09-21 10:10:00,384.38,384.39,383.32,383.8,2774.0,376.9357,376.9456,375.8963,376.367,2774.0
2023-09-21 10:15:00,384.32,384.6,383.84,383.84,1504.0,376.8769,377.1515,376.4062,376.4062,1504.0
2023-09-21 10:20:00,383.94,385.17,383.93,384.27,4681.0,376.5043,377.7104,376.4945,376.8279,4681.0
2023-09-21 10:25:00,384.1,384.1,383.96,383.96,303.0,376.6612,376.6612,376.5239,376.5239,303.0
2023-09-21 10:30:00,383.89,383.98,383.79,383.84,547.0,376.4552,376.5435,376.3572,376.4062,547.0
2023-09-21 10:35:00,383.89,385.13,383.83,385.13,7197.0,376.4552,377.6712,376.3964,377.6712,7197.0
2023-09-21 10:40:00,385.05,385.52,385.0,385.11,3445.0,377.5928,378.0537,377.5437,377.6516,3445.0
2023-09-21 10:45:00,385.13,385.72,385.02,385.4,3697.0,377.6712,378.2498,377.5633,377.936,3697.0
2023-09-21 10:50:00,385.02,385.1,384.12,384.12,1811.0,377.5633,377.6418,376.6808,376.6808,1811.0
2023-09-21 10:55:00,383.89,383.89,383.46,383.46,400.0,376.4552,376.4552,376.0336,376.0336,400.0
2023-09-21 11:00:00,383.4,383.9,383.4,383.71,1013.0,375.9747,376.465,375.9747,376.2787,1013.0
2023-09-21 11:05:00,383.81,384.0,383.55,384.0,1763.0,376.3768,376.5631,376.1218,376.5631,1763.0
2023-09-21 11:10:00,383.79,383.79,382.97,383.0,2031.0,376.3572,376.3572,375.5531,375.5825,2031.0
2023-09-21 11:15:00,382.48,382.58,382.48,382.58,399.0,375.0725,375.1706,375.0725,375.1706,399.0
2023-09-21 11:20:00,382.93,383.41,382.93,383.41,1300.0,375.5138,375.9845,375.5138,375.9845,1300.0
2023-09-21 11:25:00,383.4,383.4,382.92,382.96,584.0,375.9747,375.9747,375.504,375.5432,584.0
2023-09-21 11:30:00,382.98,384.58,382.97,384.33,4034.0,375.5629,377.1319,375.5531,376.8867,4034.0
2023-09-21 11:35:00,384.36,384.58,384.18,384.19,4122.0,376.9161,377.1319,376.7396,376.7494,4122.0
2023-09-21 11:40:00,384.27,384.44,383.91,384.44,1600.0,376.8279,376.9946,376.4748,376.9946,1600.0
2023-09-21 11:45:00,384.89,385.56,384.89,385.33,3288.0,377.4359,378.0929,377.4359,377.8673,3288.0
2023-09-21 11:50:00,385.29,385.61,384.84,384.85,1762.0,377.8281,378.1419,377.3868,377.3966,1762.0
2023-09-21 11:55:00,384.59,384.59,384.18,384.37,1015.0,377.1417,377.1417,376.7396,376.9259,1015.0
2023-09-21 12:00:00,384.25,384.34,384.08,384.24,519.0,376.8083,376.8965,376.6416,376.7985,519.0
2023-09-21 12:05:00,384.18,384.45,384.02,384.21,1300.0,376.7396,377.0044,376.5827,376.769,1300.0
2023-09-21 12:10:00,384.27,384.28,383.77,383.77,824.0,376.8279,376.8377,376.3376,376.3376,824.0
2023-09-21 12:15:00,383.55,384.0,383.39,383.99,3034.0,376.1218,376.5631,375.9649,376.5533,3034.0
2023-09-21 12:20:00,383.86,384.46,383.85,384.31,1447.0,376.4258,377.0142,376.416,376.8671,1447.0
2023-09-21 12:25:00,384.38,384.39,383.79,383.85,1114.0,376.9357,376.9456,376.3572,376.416,1114.0
2023-09-21 12:30:00,383.92,384.07,383.7,384.07,900.0,376.4847,376.6317,376.2689,376.6317,900.0
2023-09-21 12:35:00,383.92,384.08,383.39,383.39,700.0,376.4847,376.6416,375.9649,375.9649,700.0
2023-09-21 12:40:00,383.25,383.52,383.06,383.06,2392.0,375.8276,376.0924,375.6413,375.6413,2392.0
2023-09-21 12:45:00,383.24,383.34,382.61,382.73,6458.0,375.8178,375.9159,375.2,375.3177,6458.0
2023-09-21 12:50:00,382.76,382.94,382.66,382.66,1700.0,375.3471,375.5236,375.2491,375.2491,1700.0
2023-09-21 12:55:00,382.46,382.46,382.2,382.32,600.0,375.0529,375.0529,374.798,374.9156,600.0
2023-09-21 13:00:00,382.39,382.82,382.21,382.71,1891.0,374.9843,375.406,374.8078,375.2981,1891.0
2023-09-21 13:05:00,382.66,383.08,382.66,382.97,2205.0,375.2491,375.6609,375.2491,375.5531,2205.0
2023-09-21 13:10:00,383.16,383.65,383.15,383.65,2515.0,375.7394,376.2199,375.7296,376.2199,2515.0
2023-09-21 13:15:00,383.74,384.29,383.73,384.23,1969.0,376.3081,376.8475,376.2983,376.7886,1969.0
2023-09-21 13:20:00,384.23,385.86,384.23,385.86,10775.0,376.7886,378.3871,376.7886,378.3871,10775.0
2023-09-21 13:25:00,385.73,386.12,385.27,385.27,2889.0,378.2596,378.642,377.8085,377.8085,2889.0
2023-09-21 13:30:00,385.08,385.15,384.45,384.52,2870.0,377.6222,377.6908,377.0044,377.073,2870.0
2023-09-21 13:35:00,384.65,385.1,384.55,384.68,2511.0,377.2005,377.6418,377.1025,377.2299,2511.0
2023-09-21 13:40:00,384.47,384.58,383.76,383.86,2451.0,377.024,377.1319,376.3278,376.4258,2451.0
2023-09-21 13:45:00,383.94,384.49,383.94,384.19,5384.0,376.5043,377.0436,376.5043,376.7494,5384.0
2023-09-21 13:50:00,384.18,385.49,384.13,385.4,3017.0,376.7396,378.0242,376.6906,377.936,3017.0
2023-09-21 13:55:00,385.39,385.79,384.75,385.01,7697.0,377.9262,378.3184,377.2986,377.5535,7697.0
2023-09-21 14:00:00,385.07,385.07,384.47,384.61,2059.0,377.6124,377.6124,377.024,377.1613,2059.0
2023-09-21 14:05:00,384.86,385.53,384.74,385.4,5633.0,377.4064,378.0635,377.2888,377.936,5633.0
2023-09-21 14:10:00,385.42,385.95,385.42,385.75,4268.0,377.9556,378.4753,377.9556,378.2792,4268.0
2023-09-21 14:15:00,385.79,385.87,385.49,385.5,2881.0,378.3184,378.3969,378.0242,378.0341,2881.0
2023-09-21 14:20:00,385.49,385.5,384.84,385.11,13647.0,378.0242,378.0341,377.3868,377.6516,13647.0
2023-09-21 14:25:00,385.14,385.22,384.11,385.13,16890.0,377.681,377.7595,376.671,377.6712,16890.0
2023-09-21 14:30:00,385.13,385.42,384.96,385.42,2400.0,377.6712,377.9556,377.5045,377.9556,2400.0
2023-09-21 14:35:00,385.11,385.11,384.55,384.75,2598.0,377.6516,377.6516,377.1025,377.2986,2598.0
2023-09-21 14:40:00,384.62,384.62,384.49,384.52,875.0,377.1711,377.1711,377.0436,377.073,875.0
2023-09-21 14:45:00,384.76,384.76,384.29,384.57,2707.0,377.3084,377.3084,376.8475,377.1221,2707.0
2023-09-21 14:50:00,384.57,384.65,384.33,384.45,1741.0,377.1221,377.2005,376.8867,377.0044,1741.0
2023-09-21 14:55:00,384.47,384.56,383.96,383.99,1117.0,377.024,377.1123,376.5239,376.5533,1117.0
2023-09-21 15:00:00,383.88,384.37,383.74,384.29,3914.0,376.4454,376.9259,376.3081,376.8475,3914.0
2023-09-21 15:05:00,384.41,384.47,384.19,384.47,1105.0,376.9652,377.024,376.7494,377.024,1105.0
2023-09-21 15:10:00,384.37,384.38,383.67,383.72,2950.0,376.9259,376.9357,376.2395,376.2885,2950.0
2023-09-21 15:15:00,383.72,383.99,383.25,383.25,5071.0,376.2885,376.5533,375.8276,375.8276,5071.0
2023-09-21 15:20:00,383.39,383.61,383.12,383.12,10264.0,375.9649,376.1807,375.7001,375.7001,10264.0
2023-09-21 15:25:00,383.3,383.3,382.32,382.41,2653.0,375.8767,375.8767,374.9156,375.0039,2653.0
2023-09-21 15:30:00,382.34,382.42,382.03,382.3,5920.0,374.9353,375.0137,374.6313,374.896,5920.0
2023-09-21 15:35:00,382.17,382.31,381.89,382.0,5121.0,374.7685,374.9058,374.494,374.6018,5121.0
2023-09-21 15:40:00,382.0,382.36,381.6,382.2,8451.0,374.6018,374.9549,374.2096,374.798,8451.0
2023-09-21 15:45:00,382.19,382.27,381.83,381.86,7777.0,374.7882,374.8666,374.4351,374.4645,7777.0
2023-09-21 15:50:00,381.76,382.22,381.47,381.86,15053.0,374.3665,374.8176,374.0821,374.4645,15053.0
2023-09-21 15:55:00,381.96,382.08,381.37,381.47,30675.0,374.5626,374.6803,373.984,374.0821,30675.0
2023-09-22 09:30:00,381.42,382.61,380.74,382.51,9318.0,374.0331,375.2,373.3662,375.102,9318.0
2023-09-22 09:35:00,382.59,383.66,382.04,383.33,1700.0,375.1804,376.2297,374.6411,375.9061,1700.0
2023-09-22 09:40:00,383.33,384.18,382.59,383.09,3865.0,375.9061,376.7396,375.1804,375.6707,3865.0
2023-09-22 09:45:00,383.61,385.17,383.61,385.04,2950.0,376.1807,377.7104,376.1807,377.583,2950.0
2023-09-22 09:50:00,385.18,385.18,384.29,384.5,2332.0,377.7203,377.7203,376.8475,377.0534,2332.0
2023-09-22 09:55:00,384.0,384.17,383.6,383.92,2815.0,376.5631,376.7298,376.1709,376.4847,2815.0
2023-09-22 10:00:00,384.2,384.24,383.61,384.11,2195.0,376.7592,376.7985,376.1807,376.671,2195.0
2023-09-22 10:05:00,384.31,384.62,384.31,384.62,500.0,376.8671,377.1711,376.8671,377.1711,500.0
2023-09-22 10:10:00,384.61,384.81,383.47,383.48,2330.0,377.1613,377.3574,376.0434,376.0532,2330.0
2023-09-22 10:15:00,382.75,382.76,382.35,382.36,1146.0,375.3373,375.3471,374.9451,374.9549,1146.0
2023-09-22 10:20:00,382.19,383.71,382.19,383.71,2612.0,374.7882,376.2787,374.7882,376.2787,2612.0
2023-09-22 10:25:00,383.54,384.06,383.54,383.98,515.0,376.112,376.6219,376.112,376.5435,515.0
2023-09-22 10:30:00,383.92,384.81,383.9,384.71,5382.0,376.4847,377.3574,376.465,377.2594,5382.0
2023-09-22 10:35:00,384.67,385.48,384.62,385.03,5848.0,377.2201,378.0144,377.1711,377.5732,5848.0
2023-09-22 10:40:00,384.87,385.04,384.17,384.17,4700.0,377.4163,377.583,376.7298,376.7298,4700.0
2023-09-22 10:45:00,384.56,384.59,383.7,383.7,13215.0,377.1123,377.1417,376.2689,376.2689,13215.0
2023-09-22 10:50:00,383.8,384.19,383.43,384.19,1710.0,376.367,376.7494,376.0041,376.7494,1710.0
2023-09-22 10:55:00,384.47,385.03,384.47,384.66,1706.0,377.024,377.5732,377.024,377.2103,1706.0
2023-09-22 11:00:00,384.66,384.66,383.94,383.94,1740.0,377.2103,377.2103,376.5043,376.5043,1740.0
2023-09-22 11:05:00,384.2,384.39,383.47,383.47,3034.0,376.7592,376.9456,376.0434,376.0434,3034.0
2023-09-22 11:10:00,383.5,383.84,383.33,383.41,1175.0,376.0728,376.4062,375.9061,375.9845,1175.0
2023-09-22 11:15:00,383.65,384.39,383.65,383.93,2150.0,376.2199,376.9456,376.2199,376.4945,2150.0
2023-09-22 11:20:00,383.91,384.35,383.91,384.35,936.0,376.4748,376.9063,376.4748,376.9063,936.0
2023-09-22 11:25:00,384.34,385.21,384.18,384.47,1478.0,376.8965,377.7497,376.7396,377.024,1478.0
2023-09-22 11:30:00,384.63,384.63,383.6,383.61,1527.0,377.1809,377.1809,376.1709,376.1807,1527.0
2023-09-22 11:35:00,383.53,383.75,383.39,383.59,1346.0,376.1022,376.3179,375.9649,376.161,1346.0
2023-09-22 11:40:00,383.43,383.43,382.77,382.77,1001.0,376.0041,376.0041,375.3569,375.3569,1001.0
2023-09-22 11:45:00,382.86,383.25,382.63,383.25,3468.0,375.4452,375.8276,375.2196,375.8276,3468.0
2023-09-22 11:50:00,382.98,383.19,382.85,382.88,1000.0,375.5629,375.7688,375.4354,375.4648,1000.0
2023-09-22 11:55:00,382.73,382.73,382.39,382.47,1450.0,375.3177,375.3177,374.9843,375.0627,1450.0
2023-09-22 12:00:00,382.22,382.42,382.2,382.29,1326.0,374.8176,375.0137,374.798,374.8862,1326.0
2023-09-22 12:05:00,382.5,382.58,381.89,382.58,5475.0,375.0922,375.1706,374.494,375.1706,5475.0
2023-09-22 12:10:00,382.49,382.49,382.38,382.38,500.0,375.0823,375.0823,374.9745,374.9745,500.0
2023-09-22 12:15:00,382.66,383.32,382.66,383.31,4300.0,375.2491,375.8963,375.2491,375.8865,4300.0
2023-09-22 12:20:00,383.33,383.72,383.12,383.33,4650.0,375.9061,376.2885,375.7001,375.9061,4650.0
2023-09-22 12:25:00,383.33,383.61,383.32,383.61,2093.0,375.9061,376.1807,375.8963,376.1807,2093.0
2023-09-22 12:30:00,383.81,384.26,383.81,384.25,2161.0,376.3768,376.8181,376.3768,376.8083,2161.0
2023-09-22 12:35:00,384.06,384.41,383.99,384.36,2243.0,376.6219,376.9652,376.5533,376.9161,2243.0
2023-09-22 12:40:00,384.32,384.39,384.0,384.0,840.0,376.8769,376.9456,376.5631,376.5631,840.0
2023-09-22 12:45:00,384.06,384.13,383.86,384.09,1044.0,376.6219,376.6906,376.4258,376.6514,1044.0
2023-09-22 12:50:00,384.1,384.27,384.06,384.2,400.0,376.6612,376.8279,376.6219,376.7592,400.0
2023-09-22 12:55:00,384.34,384.7,384.19,384.47,5851.0,376.8965,377.2495,376.7494,377.024,5851.0
2023-09-22 13:00:00,384.52,384.95,384.45,384.95,1814.0,377.073,377.4947,377.0044,377.4947,1814.0
2023-09-22 13:05:00,384.96,385.38,384.96,385.38,3329.0,377.5045,377.9164,377.5045,377.9164,3329.0
2023-09-22 13:10:00,385.65,386.39,385.62,385.99,900.0,378.1811,378.9068,378.1517,378.5146,900.0
2023-09-22 13:15:00,386.28,386.28,385.22,385.22,2517.0,378.7989,378.7989,377.7595,377.7595,2517.0
2023-09-22 13:20:00,385.16,385.54,385.04,385.44,4318.0,377.7006,378.0733,377.583,377.9752,4318.0
2023-09-22 13:25:00,385.13,385.58,385.13,385.52,2517.0,377.6712,378.1125,377.6712,378.0537,2517.0
2023-09-22 13:30:00,385.45,385.52,384.71,384.71,6820.0,377.985,378.0537,377.2594,377.2594,6820.0
2023-09-22 13:35:00,384.87,384.93,383.68,383.91,2207.0,377.4163,377.4751,376.2493,376.4748,2207.0
2023-09-22 13:40:00,383.77,384.52,383.71,384.49,2188.0,376.3376,377.073,376.2787,377.0436,2188.0
2023-09-22 13:45:00,384.75,384.87,384.12,384.12,760.0,377.2986,377.4163,376.6808,376.6808,760.0
2023-09-22 13:50:00,384.59,384.92,384.27,384.58,5458.0,377.1417,377.4653,376.8279,377.1319,5458.0
2023-09-22 13:55:00,384.5,385.22,384.5,385.21,6504.0,377.0534,377.7595,377.0534,377.7497,6504.0
2023-09-22 14:00:00,384.95,385.17,384.88,384.98,2503.0,377.4947,377.7104,377.4261,377.5241,2503.0
2023-09-22 14:05:00,385.2,385.4,385.1,385.36,2683.0,377.7399,377.936,377.6418,377.8968,2683.0
2023-09-22 14:10:00,385.42,385.42,384.72,384.92,4175.0,377.9556,377.9556,377.2692,377.4653,4175.0
2023-09-22 14:15:00,384.92,385.06,384.58,384.81,7617.0,377.4653,377.6026,377.1319,377.3574,7617.0
2023-09-22 14:20:00,384.84,385.19,384.7,385.19,8321.0,377.3868,377.7301,377.2495,377.7301,8321.0
2023-09-22 14:25:00,385.26,385.62,384.94,385.0,1800.0,377.7987,378.1517,377.4849,377.5437,1800.0
2023-09-22 14:30:00,385.0,385.08,384.69,385.08,1878.0,377.5437,377.6222,377.2397,377.6222,1878.0
2023-09-22 14:35:00,385.12,385.49,385.12,385.21,5192.0,377.6614,378.0242,377.6614,377.7497,5192.0
2023-09-22 14:40:00,385.48,385.48,384.69,384.88,3481.0,378.0144,378.0144,377.2397,377.4261,3481.0
2023-09-22 14:45:00,384.84,385.45,384.62,385.24,4906.0,377.3868,377.985,377.1711,377.7791,4906.0
2023-09-22 14:50:00,385.27,385.8,385.03,385.31,4361.0,377.8085,378.3282,377.5732,377.8477,4361.0
2023-09-22 14:55:00,385.28,386.24,385.27,385.96,3945.0,377.8183,378.7597,377.8085,378.4851,3945.0
2023-09-22 15:00:00,385.94,387.11,385.93,386.66,5643.0,378.4655,379.6129,378.4557,379.1716,5643.0
2023-09-22 15:05:00,386.5,387.75,386.4,387.75,13964.0,379.0147,380.2405,378.9166,380.2405,13964.0
2023-09-22 15:10:00,387.76,388.2,387.4,387.67,8718.0,380.2503,380.6818,379.8973,380.162,8718.0
2023-09-22 15:15:00,387.71,388.43,387.41,387.77,5623.0,380.2013,380.9073,379.9071,380.2601,5623.0
2023-09-22 15:20:00,387.68,388.58,387.68,388.26,5046.0,380.1718,381.0544,380.1718,380.7406,5046.0
2023-09-22 15:25:00,388.15,388.58,387.93,388.05,5857.0,380.6327,381.0544,380.417,380.5347,5857.0
2023-09-22 15:30:00,388.16,388.45,387.96,388.15,5519.0,380.6425,380.9269,380.4464,380.6327,5519.0
2023-09-22 15:35:00,388.01,388.12,387.46,388.07,9106.0,380.4954,380.6033,379.9561,380.5543,9106.0
2023-09-22 15:40:00,387.83,388.0,386.99,387.11,10621.0,380.3189,380.4856,379.4952,379.6129,10621.0
2023-09-22 15:45:00,386.92,387.44,386.52,386.79,7656.0,379.4266,379.9365,379.0343,379.2991,7656.0
2023-09-22 15:50:00,386.79,387.13,386.39,386.77,19467.0,379.2991,379.6325,378.9068,379.2795,19467.0
2023-09-22 15:55:00,386.93,387.54,386.92,387.3,62045.0,379.4364,380.0345,379.4266,379.7992,62045.0
2023-09-25 09:30:00,384.72,388.6,383.55,388.0,8400.0,377.2692,381.074,376.1218,380.4856,8400.0
2023-09-25 09:35:00,387.91,388.7,387.26,387.26,2195.0,380.3974,381.1721,379.76,379.76,2195.0
2023-09-25 09:40:00,387.56,388.29,387.21,388.22,4259.0,380.0542,380.77,379.7109,380.7014,4259.0
2023-09-25 09:45:00,387.8,388.67,387.8,388.14,1023.0,380.2895,381.1427,380.2895,380.6229,1023.0
2023-09-25 09:50:00,388.02,388.44,388.01,388.41,827.0,380.5052,380.9171,380.4954,380.8877,827.0
2023-09-25 09:55:00,388.39,388.62,388.02,388.62,2232.0,380.8681,381.0936,380.5052,381.0936,2232.0
2023-09-25 10:00:00,388.56,388.63,387.16,387.28,4410.0,381.0348,381.1034,379.6619,379.7796,4410.0
2023-09-25 10:05:00,387.02,387.74,386.54,386.94,2062.0,379.5246,380.2307,379.0539,379.4462,2062.0
2023-09-25 10:10:00,386.66,387.76,386.65,387.44,1759.0,379.1716,380.2503,379.1618,379.9365,1759.0
2023-09-25 10:15:00,387.19,388.19,387.19,387.47,2600.0,379.6913,380.672,379.6913,379.9659,2600.0
2023-09-25 10:20:00,387.18,387.72,387.18,387.3,2990.0,379.6815,380.2111,379.6815,379.7992,2990.0
2023-09-25 10:25:00,387.12,387.81,386.63,387.71,4836.0,379.6227,380.2993,379.1422,380.2013,4836.0
2023-09-25 10:30:00,387.71,388.55,387.23,388.15,10353.0,380.2013,381.025,379.7305,380.6327,10353.0
2023-09-25 10:35:00,388.19,388.19,387.65,387.71,2597.0,380.672,380.672,380.1424,380.2013,2597.0
2023-09-25 10:40:00,387.8,388.49,387.7,388.49,4054.0,380.2895,380.9661,380.1914,380.9661,4054.0
2023-09-25 10:45:00,388.58,389.38,388.54,389.28,3500.0,381.0544,381.8389,381.0152,381.7408,3500.0
2023-09-25 10:50:00,389.44,389.44,388.87,388.89,3049.0,381.8977,381.8977,381.3388,381.3584,3049.0
2023-09-25 10:55:00,388.86,388.98,388.48,388.98,4088.0,381.329,381.4467,380.9563,381.4467,4088.0
2023-09-25 11:00:00,388.95,389.32,388.7,389.32,1007.0,381.4172,381.7801,381.1721,381.7801,1007.0
2023-09-25 11:05:00,389.43,390.78,389.23,390.78,4403.0,381.8879,383.2118,381.6918,383.2118,4403.0
2023-09-25 11:10:00,390.6,391.51,390.39,391.21,4010.0,383.0353,383.9277,382.8293,383.6335,4010.0
2023-09-25 11:15:00,391.26,392.51,391.26,392.51,6842.0,383.6825,384.9083,383.6825,384.9083,6842.0
2023-09-25 11:20:00,392.77,392.89,392.32,392.54,2784.0,385.1633,385.2809,384.722,384.9377,2784.0
2023-09-25 11:25:00,392.34,392.97,392.14,392.14,3200.0,384.7416,385.3594,384.5455,384.5455,3200.0
2023-09-25 11:30:00,392.09,392.34,392.08,392.1,1049.0,384.4964,384.7416,384.4866,384.5062,1049.0
2023-09-25 11:35:00,391.99,391.99,391.29,391.29,998.0,384.3984,384.3984,383.7119,383.7119,998.0
2023-09-25 11:40:00,391.39,392.51,391.39,392.49,2584.0,383.81,384.9083,383.81,384.8887,2584.0
2023-09-25 11:45:00,392.5,392.51,391.86,391.96,4562.0,384.8985,384.9083,384.2709,384.3689,4562.0
2023-09-25 11:50:00,391.99,392.52,391.99,392.4,2183.0,384.3984,384.9181,384.3984,384.8004,2183.0
2023-09-25 11:55:00,392.33,392.56,391.98,392.14,2774.0,384.7318,384.9573,384.3886,384.5455,2774.0
2023-09-25 12:00:00,392.01,392.31,391.82,392.31,2375.0,384.418,384.7122,384.2317,384.7122,2375.0
2023-09-25 12:05:00,392.33,392.47,392.21,392.45,1700.0,384.7318,384.8691,384.6141,384.8495,1700.0
2023-09-25 12:10:00,392.46,392.87,392.2,392.62,7706.0,384.8593,385.2613,384.6043,385.0162,7706.0
2023-09-25 12:15:00,392.75,393.23,392.73,393.0,1930.0,385.1436,385.6143,385.124,385.3888,1930.0
2023-09-25 12:20:00,392.78,393.22,392.57,393.04,2539.0,385.1731,385.6045,384.9671,385.428,2539.0
2023-09-25 12:25:00,392.74,392.94,392.57,392.76,2172.0,385.1338,385.33,384.9671,385.1534,2172.0
2023-09-25 12:30:00,392.84,393.02,392.72,393.0,1909.0,385.2319,385.4084,385.1142,385.3888,1909.0
2023-09-25 12:35:00,392.71,392.78,392.29,392.29,2873.0,385.1044,385.1731,384.6926,384.6926,2873.0
2023-09-25 12:40:00,392.3,392.95,392.26,392.95,1590.0,384.7024,385.3398,384.6631,385.3398,1590.0
2023-09-25 12:45:00,392.84,392.98,392.66,392.98,2939.0,385.2319,385.3692,385.0554,385.3692,2939.0
2023-09-25 12:50:00,392.81,392.81,391.97,392.21,3550.0,385.2025,385.2025,384.3787,384.6141,3550.0
2023-09-25 12:55:00,392.04,392.37,392.04,392.12,2547.0,384.4474,384.771,384.4474,384.5258,2547.0
2023-09-25 13:00:00,392.18,392.26,391.85,391.88,3880.0,384.5847,384.6631,384.2611,384.2905,3880.0
2023-09-25 13:05:00,391.96,392.3,391.72,392.08,2266.0,384.3689,384.7024,384.1336,384.4866,2266.0
2023-09-25 13:10:00,392.08,392.74,392.08,392.63,2562.0,384.4866,385.1338,384.4866,385.026,2562.0
2023-09-25 13:15:00,392.52,392.64,392.31,392.38,4914.0,384.9181,385.0358,384.7122,384.7808,4914.0
2023-09-25 13:20:00,392.31,392.31,391.73,391.73,6003.0,384.7122,384.7122,384.1434,384.1434,6003.0
2023-09-25 13:25:00,391.46,391.75,391.12,391.17,2291.0,383.8786,384.163,383.5452,383.5942,2291.0
2023-09-25 13:30:00,391.07,391.54,390.94,391.54,2802.0,383.4962,383.9571,383.3687,383.9571,2802.0
2023-09-25 13:35:00,391.46,391.68,391.44,391.68,1000.0,383.8786,384.0944,383.859,384.0944,1000.0
2023-09-25 13:40:00,391.57,391.65,391.25,391.3,3342.0,383.9865,384.0649,383.6727,383.7217,3342.0
2023-09-25 13:45:00,391.29,391.46,390.84,390.85,3408.0,383.7119,383.8786,383.2706,383.2804,3408.0
2023-09-25 13:50:00,390.9,391.64,390.9,391.39,3008.0,383.3295,384.0551,383.3295,383.81,3008.0
2023-09-25 13:55:00,391.5,391.87,391.49,391.87,1455.0,383.9179,384.2807,383.908,384.2807,1455.0
2023-09-25 14:00:00,391.71,392.07,391.61,392.07,2510.0,384.1238,384.4768,384.0257,384.4768,2510.0
2023-09-25 14:05:00,391.99,392.12,391.35,391.35,5946.0,384.3984,384.5258,383.7708,383.7708,5946.0
2023-09-25 14:10:00,391.33,391.52,391.28,391.28,2072.0,383.7511,383.9375,383.7021,383.7021,2072.0
2023-09-25 14:15:00,391.33,391.47,391.07,391.16,3866.0,383.7511,383.8884,383.4962,383.5844,3866.0
2023-09-25 14:20:00,391.12,391.24,390.68,391.1,1864.0,383.5452,383.6629,383.1137,383.5256,1864.0
2023-09-25 14:25:00,391.0,391.16,390.92,390.92,1375.0,383.4275,383.5844,383.3491,383.3491,1375.0
2023-09-25 14:30:00,391.02,391.11,390.77,391.07,2267.0,383.4471,383.5354,383.202,383.4962,2267.0
2023-09-25 14:35:00,391.19,391.52,391.16,391.16,1881.0,383.6139,383.9375,383.5844,383.5844,1881.0
2023-09-25 14:40:00,391.3,391.51,390.9,390.9,2727.0,383.7217,383.9277,383.3295,383.3295,2727.0
2023-09-25 14:45:00,390.74,391.08,390.69,390.79,2060.0,383.1726,383.506,383.1235,383.2216,2060.0
2023-09-25 14:50:00,390.96,391.04,390.78,390.95,2226.0,383.3883,383.4668,383.2118,383.3785,2226.0
2023-09-25 14:55:00,390.96,391.04,390.85,390.85,5023.0,383.3883,383.4668,383.2804,383.2804,5023.0
2023-09-25 15:00:00,390.84,391.04,390.16,390.4,4053.0,383.2706,383.4668,382.6038,382.8392,4053.0
2023-09-25 15:05:00,390.49,390.52,390.13,390.16,2326.0,382.9274,382.9568,382.5744,382.6038,2326.0
2023-09-25 15:10:00,390.15,390.84,390.14,390.81,4422.0,382.594,383.2706,382.5842,383.2412,4422.0
2023-09-25 15:15:00,390.91,391.66,390.87,391.29,4600.0,383.3393,384.0748,383.3001,383.7119,4600.0
2023-09-25 15:20:00,391.21,391.42,391.06,391.06,4046.0,383.6335,383.8394,383.4864,383.4864,4046.0
2023-09-25 15:25:00,390.97,391.07,390.44,391.07,3738.0,383.3981,383.4962,382.8784,383.4962,3738.0
2023-09-25 15:30:00,391.0,391.35,390.94,390.97,7278.0,383.4275,383.7708,383.3687,383.3981,7278.0
2023-09-25 15:35:00,390.9,391.26,390.9,391.17,3666.0,383.3295,383.6825,383.3295,383.5942,3666.0
2023-09-25 15:40:00,391.09,391.21,390.76,390.76,5516.0,383.5158,383.6335,383.1922,383.1922,5516.0
2023-09-25 15:45:00,390.89,391.15,390.67,391.08,10120.0,383.3197,383.5746,383.1039,383.506,10120.0
2023-09-25 15:50:00,390.95,391.33,390.48,390.71,12401.0,383.3785,383.7511,382.9176,383.1432,12401.0
2023-09-25 15:55:00,390.93,391.81,390.81,391.74,30453.0,383.3589,384.2218,383.2412,384.1532,30453.0
2023-09-26 09:30:00,388.98,390.0,388.98,389.05,4836.0,381.4467,382.4469,381.4467,381.5153,4836.0
2023-09-26 09:35:00,389.87,390.55,389.86,390.1,1600.0,382.3194,382.9863,382.3096,382.545,1600.0
2023-09-26 09:40:00,390.1,390.1,390.1,390.1,0.0,382.545,382.545,382.545,382.545,0.0
2023-09-26 09:45:00,390.7,390.84,389.24,389.61,3314.0,383.1333,383.2706,381.7016,382.0645,3314.0
2023-09-26 09:50:00,389.18,389.18,388.08,388.08,1275.0,381.6428,381.6428,380.5641,380.5641,1275.0
2023-09-26 09:55:00,387.62,388.7,387.62,388.7,500.0,380.113,381.1721,380.113,381.1721,500.0
2023-09-26 10:00:00,389.21,389.21,387.11,387.11,800.0,381.6722,381.6722,379.6129,379.6129,800.0
2023-09-26 10:05:00,386.7,387.18,386.43,386.82,2918.0,379.2108,379.6815,378.946,379.3285,2918.0
2023-09-26 10:10:00,386.93,387.08,386.11,386.11,704.0,379.4364,379.5835,378.6322,378.6322,704.0
2023-09-26 10:15:00,385.88,386.05,385.88,385.99,763.0,378.4067,378.5734,378.4067,378.5146,763.0
2023-09-26 10:20:00,385.8,386.55,385.79,386.55,1593.0,378.3282,379.0637,378.3184,379.0637,1593.0
2023-09-26 10:25:00,385.88,387.01,385.71,387.0,1187.0,378.4067,379.5148,378.24,379.505,1187.0
2023-09-26 10:30:00,386.39,386.39,385.71,385.72,750.0,378.9068,378.9068,378.24,378.2498,750.0
2023-09-26 10:35:00,385.33,385.33,384.88,384.88,475.0,377.8673,377.8673,377.4261,377.4261,475.0
2023-09-26 10:40:00,385.85,386.58,385.85,386.58,200.0,378.3773,379.0931,378.3773,379.0931,200.0
2023-09-26 10:45:00,386.55,386.55,385.6,385.6,500.0,379.0637,379.0637,378.1321,378.1321,500.0
2023-09-26 10:50:00,385.33,385.35,385.19,385.19,519.0,377.8673,377.887,377.7301,377.7301,519.0
2023-09-26 10:55:00,385.15,385.74,385.15,385.51,1487.0,377.6908,378.2694,377.6908,378.0439,1487.0
2023-09-26 11:00:00,385.82,385.98,385.73,385.77,1100.0,378.3479,378.5048,378.2596,378.2988,1100.0
2023-09-26 11:05:00,385.67,385.91,385.46,385.79,900.0,378.2008,378.4361,377.9948,378.3184,900.0
2023-09-26 11:10:00,385.94,385.94,385.7,385.7,649.0,378.4655,378.4655,378.2302,378.2302,649.0
2023-09-26 11:15:00,385.59,385.84,385.54,385.54,1720.0,378.1223,378.3675,378.0733,378.0733,1720.0
2023-09-26 11:20:00,385.42,385.42,385.18,385.27,700.0,377.9556,377.9556,377.7203,377.8085,700.0
2023-09-26 11:25:00,385.12,385.33,385.0,385.05,3511.0,377.6614,377.8673,377.5437,377.5928,3511.0
2023-09-26 11:30:00,385.02,385.34,384.84,385.21,2639.0,377.5633,377.8772,377.3868,377.7497,2639.0
2023-09-26 11:35:00,385.23,385.54,385.0,385.39,2780.0,377.7693,378.0733,377.5437,377.9262,2780.0
2023-09-26 11:40:00,385.3,386.0,385.29,385.81,636.0,377.8379,378.5244,377.8281,378.338,636.0
2023-09-26 11:45:00,385.78,385.99,385.77,385.99,300.0,378.3086,378.5146,378.2988,378.5146,300.0
2023-09-26 11:50:00,385.96,386.22,385.92,386.21,1500.0,378.4851,378.7401,378.4459,378.7303,1500.0
2023-09-26 11:55:00,386.01,386.44,386.01,386.43,1802.0,378.5342,378.9558,378.5342,378.946,1802.0
2023-09-26 12:00:00,386.34,386.34,385.47,385.48,1298.0,378.8578,378.8578,378.0046,378.0144,1298.0
2023-09-26 12:05:00,385.21,385.58,385.07,385.55,906.0,377.7497,378.1125,377.6124,378.0831,906.0
2023-09-26 12:10:00,385.75,385.75,385.34,385.37,2013.0,378.2792,378.2792,377.8772,377.9066,2013.0
2023-09-26 12:15:00,385.18,385.35,385.14,385.23,1260.0,377.7203,377.887,377.681,377.7693,1260.0
2023-09-26 12:20:00,385.06,385.59,385.06,385.46,2868.0,377.6026,378.1223,377.6026,377.9948,2868.0
2023-09-26 12:25:00,385.43,385.58,385.43,385.44,666.0,377.9654,378.1125,377.9654,377.9752,666.0
2023-09-26 12:30:00,385.43,385.47,385.24,385.42,2301.0,377.9654,378.0046,377.7791,377.9556,2301.0
2023-09-26 12:35:00,385.43,385.77,385.42,385.77,1300.0,377.9654,378.2988,377.9556,378.2988,1300.0
2023-09-26 12:40:00,385.73,385.87,385.68,385.76,601.0,378.2596,378.3969,378.2106,378.289,601.0
2023-09-26 12:45:00,385.85,386.31,385.85,386.31,2000.0,378.3773,378.8284,378.3773,378.8284,2000.0
2023-09-26 12:50:00,386.36,386.41,386.34,386.37,900.0,378.8774,378.9264,378.8578,378.8872,900.0
2023-09-26 12:55:00,386.37,386.52,386.17,386.17,1733.0,378.8872,379.0343,378.6911,378.6911,1733.0
2023-09-26 13:00:00,386.03,386.2,385.8,386.05,1700.0,378.5538,378.7205,378.3282,378.5734,1700.0
2023-09-26 13:05:00,385.73,386.63,385.73,386.59,1599.0,378.2596,379.1422,378.2596,379.1029,1599.0
2023-09-26 13:10:00,386.72,387.01,386.66,387.01,1100.0,379.2304,379.5148,379.1716,379.5148,1100.0
2023-09-26 13:15:00,386.97,386.97,386.64,386.74,1217.0,379.4756,379.4756,379.152,379.25,1217.0
2023-09-26 13:20:00,386.74,386.82,386.19,386.19,2706.0,379.25,379.3285,378.7107,378.7107,2706.0
2023-09-26 13:25:00,386.19,386.32,385.96,385.96,813.0,378.7107,378.8382,378.4851,378.4851,813.0
2023-09-26 13:30:00,385.95,385.98,385.49,385.5,1892.0,378.4753,378.5048,378.0242,378.0341,1892.0
2023-09-26 13:35:00,385.44,385.45,384.95,385.0,8631.0,377.9752,377.985,377.4947,377.5437,8631.0
2023-09-26 13:40:00,385.0,385.42,385.0,385.0,2612.0,377.5437,377.9556,377.5437,377.5437,2612.0
2023-09-26 13:45:00,385.01,385.14,385.0,385.06,800.0,377.5535,377.681,377.5437,377.6026,800.0
2023-09-26 13:50:00,385.06,385.66,385.06,385.66,3008.0,377.6026,378.191,377.6026,378.191,3008.0
2023-09-26 13:55:00,385.7,385.98,385.35,385.94,1500.0,378.2302,378.5048,377.887,378.4655,1500.0
2023-09-26 14:00:00,386.17,386.17,385.36,385.36,2253.0,378.6911,378.6911,377.8968,377.8968,2253.0
2023-09-26 14:05:00,385.44,385.45,385.14,385.18,1559.0,377.9752,377.985,377.681,377.7203,1559.0
2023-09-26 14:10:00,385.02,385.12,384.47,384.47,4304.0,377.5633,377.6614,377.024,377.024,4304.0
2023-09-26 14:15:00,384.5,384.52,384.14,384.24,2294.0,377.0534,377.073,376.7004,376.7985,2294.0
2023-09-26 14:20:00,384.29,385.09,384.2,385.09,2209.0,376.8475,377.632,376.7592,377.632,2209.0
2023-09-26 14:25:00,385.11,385.28,385.1,385.26,1186.0,377.6516,377.8183,377.6418,377.7987,1186.0
2023-09-26 14:30:00,385.25,385.27,384.46,384.46,3787.0,377.7889,377.8085,377.0142,377.0142,3787.0
2023-09-26 14:35:00,384.5,384.54,384.24,384.24,868.0,377.0534,377.0926,376.7985,376.7985,868.0
2023-09-26 14:40:00,384.01,384.1,383.86,383.93,2159.0,376.5729,376.6612,376.4258,376.4945,2159.0
2023-09-26 14:45:00,383.87,384.42,383.86,384.29,2400.0,376.4356,376.975,376.4258,376.8475,2400.0
2023-09-26 14:50:00,384.5,384.5,383.96,383.97,1180.0,377.0534,377.0534,376.5239,376.5337,1180.0
2023-09-26 14:55:00,384.14,384.16,383.94,384.16,3244.0,376.7004,376.72,376.5043,376.72,3244.0
2023-09-26 15:00:00,383.95,383.95,383.72,383.72,2849.0,376.5141,376.5141,376.2885,376.2885,2849.0
2023-09-26 15:05:00,383.71,383.71,383.4,383.4,2730.0,376.2787,376.2787,375.9747,375.9747,2730.0
2023-09-26 15:10:00,383.6,383.9,383.52,383.54,2839.0,376.1709,376.465,376.0924,376.112,2839.0
2023-09-26 15:15:00,383.55,383.72,383.31,383.38,3516.0,376.1218,376.2885,375.8865,375.9551,3516.0
2023-09-26 15:20:00,383.26,383.31,382.88,383.14,5080.0,375.8374,375.8865,375.4648,375.7198,5080.0
2023-09-26 15:25:00,383.08,383.22,382.79,383.22,5294.0,375.6609,375.7982,375.3765,375.7982,5294.0
2023-09-26 15:30:00,383.11,383.61,382.69,382.69,10300.0,375.6903,376.1807,375.2785,375.2785,10300.0
2023-09-26 15:35:00,382.76,383.12,382.49,382.91,5587.0,375.3471,375.7001,375.0823,375.4942,5587.0
2023-09-26 15:40:00,382.9,383.56,382.75,383.56,3590.0,375.4844,376.1316,375.3373,376.1316,3590.0
2023-09-26 15:45:00,383.58,383.72,382.98,382.98,7508.0,376.1512,376.2885,375.5629,375.5629,7508.0
2023-09-26 15:50:00,382.98,383.52,382.57,383.14,8437.0,375.5629,376.0924,375.1608,375.7198,8437.0
2023-09-26 15:55:00,383.12,384.12,383.12,383.93,28459.0,375.7001,376.6808,375.7001,376.4945,28459.0
2023-09-27 09:30:00,387.14,387.89,384.67,387.89,6541.0,379.6423,380.3778,377.2201,380.3778,6541.0
2023-09-27 09:35:00,388.35,388.35,386.84,387.56,1099.0,380.8289,380.8289,379.3481,380.0542,1099.0
2023-09-27 09:40:00,387.56,387.56,386.0,386.9,1247.0,380.0542,380.0542,378.5244,379.4069,1247.0
2023-09-27 09:45:00,387.1,387.49,387.1,387.49,950.0,379.6031,379.9855,379.6031,379.9855,950.0
2023-09-27 09:50:00,387.79,388.37,387.79,388.37,1324.0,380.2797,380.8485,380.2797,380.8485,1324.0
2023-09-27 09:55:00,388.1,388.19,387.8,388.19,1241.0,380.5837,380.672,380.2895,380.672,1241.0
2023-09-27 10:00:00,388.65,389.2,388.29,388.91,4965.0,381.123,381.6624,380.77,381.378,4965.0
2023-09-27 10:05:00,388.8,389.44,388.79,388.98,2169.0,381.2701,381.8977,381.2603,381.4467,2169.0
2023-09-27 10:10:00,389.17,390.26,389.17,389.85,3000.0,381.633,382.7019,381.633,382.2998,3000.0
2023-09-27 10:15:00,389.94,390.34,389.76,390.33,1996.0,382.3881,382.7803,382.2116,382.7705,1996.0
2023-09-27 10:20:00,390.78,391.54,390.5,391.1,4499.0,383.2118,383.9571,382.9372,383.5256,4499.0
2023-09-27 10:25:00,391.43,391.89,391.09,391.09,3157.0,383.8492,384.3003,383.5158,383.5158,3157.0
2023-09-27 10:30:00,391.33,391.53,390.69,391.05,3705.0,383.7511,383.9473,383.1235,383.4766,3705.0
2023-09-27 10:35:00,391.35,392.32,391.35,391.8,7946.0,383.7708,384.722,383.7708,384.212,7946.0
2023-09-27 10:40:00,391.79,392.41,391.7,392.02,4033.0,384.2022,384.8102,384.114,384.4278,4033.0
2023-09-27 10:45:00,391.96,393.22,391.58,392.37,9122.0,384.3689,385.6045,383.9963,384.771,9122.0
2023-09-27 10:50:00,392.12,392.35,390.43,390.43,2522.0,384.5258,384.7514,382.8686,382.8686,2522.0
2023-09-27 10:55:00,390.31,390.64,390.24,390.24,2505.0,382.7509,383.0745,382.6823,382.6823,2505.0
2023-09-27 11:00:00,390.06,391.29,389.83,391.19,2543.0,382.5057,383.7119,382.2802,383.6139,2543.0
2023-09-27 11:05:00,391.28,392.12,391.25,392.12,1200.0,383.7021,384.5258,383.6727,384.5258,1200.0
2023-09-27 11:10:00,392.07,392.54,391.53,392.54,2672.0,384.4768,384.9377,383.9473,384.9377,2672.0
2023-09-27 11:15:00,392.25,392.8,392.0,392.36,3708.0,384.6533,385.1927,384.4082,384.7612,3708.0
2023-09-27 11:20:00,392.33,393.04,392.11,393.04,3931.0,384.7318,385.428,384.516,385.428,3931.0
2023-09-27 11:25:00,393.1,393.29,392.45,392.62,2546.0,385.4869,385.6732,384.8495,385.0162,2546.0
2023-09-27 11:30:00,392.83,392.83,392.33,392.61,2000.0,385.2221,385.2221,384.7318,385.0064,2000.0
2023-09-27 11:35:00,392.49,392.61,391.96,391.97,2083.0,384.8887,385.0064,384.3689,384.3787,2083.0
2023-09-27 11:40:00,391.28,391.56,390.9,391.02,1872.0,383.7021,383.9767,383.3295,383.4471,1872.0
2023-09-27 11:45:00,390.86,390.86,390.12,390.38,3027.0,383.2902,383.2902,382.5646,382.8195,3027.0
2023-09-27 11:50:00,390.96,391.56,390.96,391.55,1550.0,383.3883,383.9767,383.3883,383.9669,1550.0
2023-09-27 11:55:00,391.31,391.82,391.04,391.04,4033.0,383.7315,384.2317,383.4668,383.4668,4033.0
2023-09-27 12:00:00,391.38,391.38,390.33,390.33,3540.0,383.8002,383.8002,382.7705,382.7705,3540.0
2023-09-27 12:05:00,389.75,389.99,389.52,389.52,3318.0,382.2017,382.4371,381.9762,381.9762,3318.0
2023-09-27 12:10:00,389.57,390.16,389.54,390.16,5091.0,382.0252,382.6038,381.9958,382.6038,5091.0
2023-09-27 12:15:00,389.85,390.15,389.69,389.92,1444.0,382.2998,382.594,382.1429,382.3685,1444.0
2023-09-27 12:20:00,389.71,390.24,389.71,390.13,4411.0,382.1625,382.6823,382.1625,382.5744,4411.0
2023-09-27 12:25:00,390.02,390.4,389.45,389.78,2721.0,382.4665,382.8392,381.9076,382.2312,2721.0
2023-09-27 12:30:00,389.68,389.98,389.59,389.78,3438.0,382.1331,382.4273,382.0448,382.2312,3438.0
2023-09-27 12:35:00,389.78,390.3,389.49,389.49,4370.0,382.2312,382.7411,381.9468,381.9468,4370.0
2023-09-27 12:40:00,389.69,390.1,389.47,389.9,2872.0,382.1429,382.545,381.9272,382.3488,2872.0
2023-09-27 12:45:00,390.24,391.01,390.24,390.93,2295.0,382.6823,383.4373,382.6823,383.3589,2295.0
2023-09-27 12:50:00,390.99,391.01,390.81,391.01,1697.0,383.4177,383.4373,383.2412,383.4373,1697.0
2023-09-27 12:55:00,391.02,391.02,390.44,390.47,2279.0,383.4471,383.4471,382.8784,382.9078,2279.0
2023-09-27 13:00:00,390.7,391.44,390.57,391.42,3119.0,383.1333,383.859,383.0059,383.8394,3119.0
2023-09-27 13:05:00,391.42,391.42,390.85,391.24,1900.0,383.8394,383.8394,383.2804,383.6629,1900.0
2023-09-27 13:10:00,391.15,391.15,389.4,389.4,4686.0,383.5746,383.5746,381.8585,381.8585,4686.0
2023-09-27 13:15:00,389.38,389.8,389.01,389.36,4106.0,381.8389,382.2508,381.4761,381.8193,4106.0
2023-09-27 13:20:00,389.29,389.29,388.34,388.34,2675.0,381.7507,381.7507,380.8191,380.8191,2675.0
2023-09-27 13:25:00,387.81,387.81,387.73,387.73,911.0,380.2993,380.2993,380.2209,380.2209,911.0
2023-09-27 13:30:00,387.57,388.06,387.57,387.83,2001.0,380.064,380.5445,380.064,380.3189,2001.0
2023-09-27 13:35:00,388.1,388.24,387.88,388.08,1117.0,380.5837,380.721,380.368,380.5641,1117.0
2023-09-27 13:40:00,387.77,387.87,387.33,387.87,2730.0,380.2601,380.3582,379.8286,380.3582,2730.0
2023-09-27 13:45:00,388.26,388.5,388.26,388.5,412.0,380.7406,380.976,380.7406,380.976,412.0
2023-09-27 13:50:00,389.0,389.56,389.0,389.4,1349.0,381.4663,382.0154,381.4663,381.8585,1349.0
2023-09-27 13:55:00,389.63,389.63,388.99,388.99,894.0,382.0841,382.0841,381.4565,381.4565,894.0
2023-09-27 14:00:00,388.72,388.84,388.33,388.33,2780.0,381.1917,381.3094,380.8092,380.8092,2780.0
2023-09-27 14:05:00,388.45,388.56,387.7,387.74,1293.0,380.9269,381.0348,380.1914,380.2307,1293.0
2023-09-27 14:10:00,387.76,388.12,387.58,388.12,1692.0,380.2503,380.6033,380.0738,380.6033,1692.0
2023-09-27 14:15:00,388.27,388.59,388.27,388.27,909.0,380.7504,381.0642,380.7504,380.7504,909.0
2023-09-27 14:20:00,388.65,388.65,387.98,387.99,1307.0,381.123,381.123,380.466,380.4758,1307.0
2023-09-27 14:25:00,387.73,388.71,387.73,388.47,1241.0,380.2209,381.1819,380.2209,380.9465,1241.0
2023-09-27 14:30:00,388.92,389.31,388.74,389.13,1203.0,381.3878,381.7703,381.2113,381.5938,1203.0
2023-09-27 14:35:00,389.13,390.08,388.95,390.08,3498.0,381.5938,382.5254,381.4172,382.5254,3498.0
2023-09-27 14:40:00,389.97,390.78,389.91,390.78,1775.0,382.4175,383.2118,382.3586,383.2118,1775.0
2023-09-27 14:45:00,390.79,391.02,390.34,390.63,6721.0,383.2216,383.4471,382.7803,383.0647,6721.0
2023-09-27 14:50:00,390.55,391.14,390.54,391.06,3035.0,382.9863,383.5648,382.9764,383.4864,3035.0
2023-09-27 14:55:00,391.29,391.46,390.97,391.16,4116.0,383.7119,383.8786,383.3981,383.5844,4116.0
2023-09-27 15:00:00,391.13,391.76,390.71,391.76,6301.0,383.555,384.1728,383.1432,384.1728,6301.0
2023-09-27 15:05:00,391.81,392.43,391.77,392.4,1615.0,384.2218,384.8298,384.1826,384.8004,1615.0
2023-09-27 15:10:00,392.46,392.87,392.04,392.04,5114.0,384.8593,385.2613,384.4474,384.4474,5114.0
2023-09-27 15:15:00,391.9,391.9,391.42,391.42,1818.0,384.3101,384.3101,383.8394,383.8394,1818.0
2023-09-27 15:20:00,391.42,391.72,391.4,391.4,1506.0,383.8394,384.1336,383.8198,383.8198,1506.0
2023-09-27 15:25:00,391.43,392.01,391.43,391.67,2479.0,383.8492,384.418,383.8492,384.0846,2479.0
2023-09-27 15:30:00,391.66,391.66,391.14,391.52,4613.0,384.0748,384.0748,383.5648,383.9375,4613.0
2023-09-27 15:35:00,391.34,391.34,390.7,391.33,2664.0,383.761,383.761,383.1333,383.7511,2664.0
2023-09-27 15:40:00,391.11,391.19,390.12,390.37,5004.0,383.5354,383.6139,382.5646,382.8097,5004.0
2023-09-27 15:45:00,390.37,390.7,390.21,390.62,10068.0,382.8097,383.1333,382.6528,383.0549,10068.0
2023-09-27 15:50:00,390.81,391.57,390.49,391.0,10233.0,383.2412,383.9865,382.9274,383.4275,10233.0
2023-09-27 15:55:00,390.98,391.27,390.68,391.26,18758.0,383.4079,383.6923,383.1137,383.6825,18758.0
2023-09-28 09:30:00,390.86,393.27,390.86,393.22,4043.0,383.2902,385.6536,383.2902,385.6045,4043.0
2023-09-28 09:35:00,393.2,393.2,392.3,392.3,1422.0,385.5849,385.5849,384.7024,384.7024,1422.0
2023-09-28 09:40:00,392.92,392.92,390.0,390.0,1218.0,385.3104,385.3104,382.4469,382.4469,1218.0
2023-09-28 09:45:00,389.59,390.84,389.59,390.1,4118.0,382.0448,383.2706,382.0448,382.545,4118.0
2023-09-28 09:50:00,391.04,391.73,391.04,391.73,1274.0,383.4668,384.1434,383.4668,384.1434,1274.0
2023-09-28 09:55:00,391.61,392.0,391.61,391.63,2154.0,384.0257,384.4082,384.0257,384.0453,2154.0
2023-09-28 10:00:00,391.97,392.79,391.96,392.37,4128.0,384.3787,385.1829,384.3689,384.771,4128.0
2023-09-28 10:05:00,392.04,392.04,391.04,391.06,2677.0,384.4474,384.4474,383.4668,383.4864,2677.0
2023-09-28 10:10:00,391.04,391.77,390.99,391.63,3329.0,383.4668,384.1826,383.4177,384.0453,3329.0
2023-09-28 10:15:00,391.56,392.21,391.19,392.21,1700.0,383.9767,384.6141,383.6139,384.6141,1700.0
2023-09-28 10:20:00,392.53,392.53,392.11,392.13,3518.0,384.9279,384.9279,384.516,384.5357,3518.0
2023-09-28 10:25:00,392.5,392.55,392.24,392.34,700.0,384.8985,384.9475,384.6435,384.7416,700.0
2023-09-28 10:30:00,392.46,392.46,391.56,392.04,1600.0,384.8593,384.8593,383.9767,384.4474,1600.0
2023-09-28 10:35:00,392.18,393.13,392.12,392.96,3855.0,384.5847,385.5163,384.5258,385.3496,3855.0
2023-09-28 10:40:00,393.08,394.22,393.07,394.0,1000.0,385.4673,386.5852,385.4574,386.3694,1000.0
2023-09-28 10:45:00,394.37,395.19,394.31,395.19,6739.0,386.7323,387.5364,386.6734,387.5364,6739.0
2023-09-28 10:50:00,395.21,395.27,394.95,394.96,678.0,387.556,387.6148,387.301,387.3108,678.0
2023-09-28 10:55:00,395.08,395.49,394.87,395.49,2066.0,387.4285,387.8306,387.2226,387.8306,2066.0
2023-09-28 11:00:00,395.25,396.11,395.09,395.79,3067.0,387.5952,388.4386,387.4383,388.1248,3067.0
2023-09-28 11:05:00,395.54,396.19,395.54,396.19,1947.0,387.8796,388.517,387.8796,388.517,1947.0
2023-09-28 11:10:00,396.19,396.4,395.76,395.76,2479.0,388.517,388.723,388.0953,388.0953,2479.0
2023-09-28 11:15:00,395.54,395.54,395.17,395.32,1125.0,387.8796,387.8796,387.5168,387.6639,1125.0
2023-09-28 11:20:00,395.27,396.05,395.27,396.05,557.0,387.6148,388.3797,387.6148,388.3797,557.0
2023-09-28 11:25:00,396.33,396.48,395.98,396.38,1875.0,388.6543,388.8014,388.3111,388.7033,1875.0
2023-09-28 11:30:00,396.64,396.93,396.53,396.53,900.0,388.9583,389.2427,388.8504,388.8504,900.0
2023-09-28 11:35:00,396.51,396.62,396.25,396.29,502.0,388.8308,388.9387,388.5759,388.6151,502.0
2023-09-28 11:40:00,396.23,396.67,396.23,396.44,1160.0,388.5562,388.9877,388.5562,388.7622,1160.0
2023-09-28 11:45:00,396.65,396.65,396.41,396.41,1572.0,388.9681,388.9681,388.7328,388.7328,1572.0
2023-09-28 11:50:00,396.76,396.76,396.37,396.62,1457.0,389.076,389.076,388.6935,388.9387,1457.0
2023-09-28 11:55:00,396.43,396.59,396.33,396.59,985.0,388.7524,388.9093,388.6543,388.9093,985.0
2023-09-28 12:00:00,396.42,396.42,395.8,395.8,900.0,388.7426,388.7426,388.1346,388.1346,900.0
2023-09-28 12:05:00,395.92,396.28,395.92,396.21,400.0,388.2523,388.6053,388.2523,388.5366,400.0
2023-09-28 12:10:00,396.1,396.11,395.91,395.92,610.0,388.4288,388.4386,388.2424,388.2523,610.0
2023-09-28 12:15:00,396.06,396.4,396.06,396.29,3581.0,388.3895,388.723,388.3895,388.6151,3581.0
2023-09-28 12:20:00,396.37,396.53,396.11,396.11,926.0,388.6935,388.8504,388.4386,388.4386,926.0
2023-09-28 12:25:00,396.19,397.37,395.93,397.37,2507.0,388.517,389.6742,388.2621,389.6742,2507.0
2023-09-28 12:30:00,397.59,397.59,397.28,397.41,1200.0,389.8899,389.8899,389.5859,389.7134,1200.0
2023-09-28 12:35:00,397.36,397.55,397.0,397.12,3199.0,389.6644,389.8507,389.3113,389.429,3199.0
2023-09-28 12:40:00,396.8,397.42,396.8,396.96,1755.0,389.1152,389.7232,389.1152,389.2721,1755.0
2023-09-28 12:45:00,396.66,396.94,396.28,396.28,800.0,388.9779,389.2525,388.6053,388.6053,800.0
2023-09-28 12:50:00,396.33,396.94,396.33,396.6,3176.0,388.6543,389.2525,388.6543,388.9191,3176.0
2023-09-28 12:55:00,396.19,396.2,396.09,396.09,600.0,388.517,388.5268,388.419,388.419,600.0
2023-09-28 13:00:00,396.28,396.28,395.68,395.68,1800.0,388.6053,388.6053,388.0169,388.0169,1800.0
2023-09-28 13:05:00,395.72,396.5,395.67,396.5,1400.0,388.0561,388.821,388.0071,388.821,1400.0
2023-09-28 13:10:00,396.42,396.43,395.77,396.1,1641.0,388.7426,388.7524,388.1052,388.4288,1641.0
2023-09-28 13:15:00,396.1,396.16,395.89,396.0,700.0,388.4288,388.4876,388.2228,388.3307,700.0
2023-09-28 13:20:00,396.02,396.27,396.01,396.02,1008.0,388.3503,388.5955,388.3405,388.3503,1008.0
2023-09-28 13:25:00,396.16,396.34,395.42,395.43,3549.0,388.4876,388.6641,387.7619,387.7717,3549.0
2023-09-28 13:30:00,395.25,395.25,394.58,394.58,600.0,387.5952,387.5952,386.9382,386.9382,600.0
2023-09-28 13:35:00,394.63,395.08,394.63,394.71,1506.0,386.9872,387.4285,386.9872,387.0657,1506.0
2023-09-28 13:40:00,394.55,394.55,394.31,394.38,1000.0,386.9088,386.9088,386.6734,386.7421,1000.0
2023-09-28 13:45:00,394.34,394.77,394.34,394.75,1200.0,386.7028,387.1245,386.7028,387.1049,1200.0
2023-09-28 13:50:00,394.88,395.04,394.52,394.59,4966.0,387.2324,387.3893,386.8794,386.948,4966.0
2023-09-28 13:55:00,394.59,394.6,394.29,394.55,1810.0,386.948,386.9578,386.6538,386.9088,1810.0
2023-09-28 14:00:00,394.45,394.54,394.38,394.53,952.0,386.8107,386.899,386.7421,386.8892,952.0
2023-09-28 14:05:00,394.45,394.51,394.07,394.51,1902.0,386.8107,386.8696,386.4381,386.8696,1902.0
2023-09-28 14:10:00,394.42,394.42,394.19,394.31,739.0,386.7813,386.7813,386.5558,386.6734,739.0
2023-09-28 14:15:00,394.57,394.81,394.54,394.72,3352.0,386.9284,387.1637,386.899,387.0755,3352.0
2023-09-28 14:20:00,394.98,395.25,394.94,394.94,2358.0,387.3305,387.5952,387.2912,387.2912,2358.0
2023-09-28 14:25:00,394.93,394.93,394.6,394.6,1999.0,387.2814,387.2814,386.9578,386.9578,1999.0
2023-09-28 14:30:00,394.58,394.88,393.87,393.87,1200.0,386.9382,387.2324,386.242,386.242,1200.0
2023-09-28 14:35:00,393.26,393.26,392.53,393.06,1836.0,385.6438,385.6438,384.9279,385.4476,1836.0
2023-09-28 14:40:00,392.9,393.55,392.9,393.55,1100.0,385.2907,385.9281,385.2907,385.9281,1100.0
2023-09-28 14:45:00,393.37,393.59,392.77,392.84,4799.0,385.7516,385.9674,385.1633,385.2319,4799.0
2023-09-28 14:50:00,392.85,393.4,392.78,392.97,2100.0,385.2417,385.7811,385.1731,385.3594,2100.0
2023-09-28 14:55:00,393.23,393.27,392.87,393.2,1731.0,385.6143,385.6536,385.2613,385.5849,1731.0
2023-09-28 15:00:00,393.3,393.99,393.09,393.99,2651.0,385.683,386.3596,385.4771,386.3596,2651.0
2023-09-28 15:05:00,394.01,394.31,393.69,394.24,1757.0,386.3792,386.6734,386.0654,386.6048,1757.0
2023-09-28 15:10:00,394.29,394.61,394.14,394.61,1593.0,386.6538,386.9676,386.5067,386.9676,1593.0
2023-09-28 15:15:00,394.64,395.26,394.64,394.83,3760.0,386.997,387.605,386.997,387.1834,3760.0
2023-09-28 15:20:00,395.13,395.13,394.71,394.96,1951.0,387.4775,387.4775,387.0657,387.3108,1951.0
2023-09-28 15:25:00,395.06,395.17,394.72,394.81,903.0,387.4089,387.5168,387.0755,387.1637,903.0
2023-09-28 15:30:00,394.77,394.77,393.84,393.84,4015.0,387.1245,387.1245,386.2125,386.2125,4015.0
2023-09-28 15:35:00,393.75,393.76,392.45,392.6,2813.0,386.1243,386.1341,384.8495,384.9965,2813.0
2023-09-28 15:40:00,392.18,392.87,392.18,392.81,6174.0,384.5847,385.2613,384.5847,385.2025,6174.0
2023-09-28 15:45:00,392.81,393.06,392.05,392.15,8892.0,385.2025,385.4476,384.4572,384.5553,8892.0
2023-09-28 15:50:00,391.93,392.5,391.93,392.23,10357.0,384.3395,384.8985,384.3395,384.6337,10357.0
2023-09-28 15:55:00,392.33,392.51,391.98,392.43,22842.0,384.7318,384.9083,384.3886,384.8298,22842.0
2023-09-29 09:30:00,395.85,395.85,393.67,395.0,7912.0,388.1836,388.1836,386.0458,387.3501,7912.0
2023-09-29 09:35:00,395.25,395.96,393.76,394.06,2633.0,387.5952,388.2915,386.1341,386.4283,2633.0
2023-09-29 09:40:00,392.68,392.68,390.99,391.75,836.0,385.075,385.075,383.4177,384.163,836.0
2023-09-29 09:45:00,390.99,391.72,389.63,390.68,11548.0,383.4177,384.1336,382.0841,383.1137,11548.0
2023-09-29 09:50:00,390.9,393.59,390.89,393.59,1266.0,383.3295,385.9674,383.3197,385.9674,1266.0
2023-09-29 09:55:00,393.52,394.21,393.42,393.81,1670.0,385.8987,386.5754,385.8007,386.1831,1670.0
2023-09-29 10:00:00,394.43,394.52,393.04,394.52,9785.0,386.7911,386.8794,385.428,386.8794,9785.0
2023-09-29 10:05:00,394.23,394.38,393.07,393.72,2854.0,386.595,386.7421,385.4574,386.0949,2854.0
2023-09-29 10:10:00,393.28,393.49,392.06,392.06,3346.0,385.6634,385.8693,384.467,384.467,3346.0
2023-09-29 10:15:00,392.57,392.88,391.55,392.26,3487.0,384.9671,385.2711,383.9669,384.6631,3487.0
2023-09-29 10:20:00,392.27,392.28,391.49,391.89,4602.0,384.6729,384.6827,383.908,384.3003,4602.0
2023-09-29 10:25:00,391.58,392.04,391.2,391.88,2737.0,383.9963,384.4474,383.6237,384.2905,2737.0
2023-09-29 10:30:00,392.36,392.6,391.92,392.6,1900.0,384.7612,384.9965,384.3297,384.9965,1900.0
2023-09-29 10:35:00,392.87,392.87,392.26,392.55,2500.0,385.2613,385.2613,384.6631,384.9475,2500.0
2023-09-29 10:40:00,392.78,392.99,392.51,392.63,1902.0,385.1731,385.379,384.9083,385.026,1902.0
2023-09-29 10:45:00,393.1,393.1,392.69,392.78,1676.0,385.4869,385.4869,385.0848,385.1731,1676.0
2023-09-29 10:50:00,392.67,393.14,392.52,393.0,2100.0,385.0652,385.5261,384.9181,385.3888,2100.0
2023-09-29 10:55:00,393.21,393.22,392.76,393.21,960.0,385.5947,385.6045,385.1534,385.5947,960.0
2023-09-29 11:00:00,393.19,393.19,391.86,391.94,2587.0,385.5751,385.5751,384.2709,384.3493,2587.0
2023-09-29 11:05:00,391.81,392.78,391.81,392.78,835.0,384.2218,385.1731,384.2218,385.1731,835.0
2023-09-29 11:10:00,392.5,393.23,392.5,393.16,1105.0,384.8985,385.6143,384.8985,385.5457,1105.0
2023-09-29 11:15:00,392.94,393.27,392.89,393.24,621.0,385.33,385.6536,385.2809,385.6242,621.0
2023-09-29 11:20:00,393.57,394.1,393.53,394.1,1000.0,385.9478,386.4675,385.9085,386.4675,1000.0
2023-09-29 11:25:00,394.38,394.39,393.0,393.0,1100.0,386.7421,386.7519,385.3888,385.3888,1100.0
2023-09-29 11:30:00,393.04,393.31,392.89,392.89,2000.0,385.428,385.6928,385.2809,385.2809,2000.0
2023-09-29 11:35:00,392.62,392.68,391.96,392.19,11236.0,385.0162,385.075,384.3689,384.5945,11236.0
2023-09-29 11:40:00,392.28,392.7,391.99,391.99,1653.0,384.6827,385.0946,384.3984,384.3984,1653.0
2023-09-29 11:45:00,392.17,392.4,392.17,392.17,735.0,384.5749,384.8004,384.5749,384.5749,735.0
2023-09-29 11:50:00,392.24,392.48,391.91,391.91,2356.0,384.6435,384.8789,384.3199,384.3199,2356.0
2023-09-29 11:55:00,392.05,392.1,392.05,392.1,301.0,384.4572,384.5062,384.4572,384.5062,301.0
2023-09-29 12:00:00,391.97,391.97,391.46,391.67,600.0,384.3787,384.3787,383.8786,384.0846,600.0
2023-09-29 12:05:00,392.26,392.55,392.24,392.55,1286.0,384.6631,384.9475,384.6435,384.9475,1286.0
2023-09-29 12:10:00,392.38,392.56,391.67,391.68,900.0,384.7808,384.9573,384.0846,384.0944,900.0
2023-09-29 12:15:00,391.45,392.01,391.35,392.01,2700.0,383.8688,384.418,383.7708,384.418,2700.0
2023-09-29 12:20:00,392.36,392.37,391.99,392.0,600.0,384.7612,384.771,384.3984,384.4082,600.0
2023-09-29 12:25:00,392.37,392.47,392.08,392.47,600.0,384.771,384.8691,384.4866,384.8691,600.0
2023-09-29 12:30:00,392.43,392.66,391.99,392.0,2730.0,384.8298,385.0554,384.3984,384.4082,2730.0
2023-09-29 12:35:00,392.33,392.54,391.83,391.91,5797.0,384.7318,384.9377,384.2415,384.3199,5797.0
2023-09-29 12:40:00,392.22,392.56,391.96,391.96,1700.0,384.6239,384.9573,384.3689,384.3689,1700.0
2023-09-29 12:45:00,391.64,391.72,391.45,391.45,600.0,384.0551,384.1336,383.8688,383.8688,600.0
2023-09-29 12:50:00,390.94,391.23,390.93,390.98,400.0,383.3687,383.6531,383.3589,383.4079,400.0
2023-09-29 12:55:00,390.83,390.85,390.83,390.85,500.0,383.2608,383.2804,383.2608,383.2804,500.0
2023-09-29 13:00:00,390.65,390.65,389.7,389.71,2026.0,383.0843,383.0843,382.1527,382.1625,2026.0
2023-09-29 13:05:00,389.81,389.81,388.05,388.05,3201.0,382.2606,382.2606,380.5347,380.5347,3201.0
2023-09-29 13:10:00,388.97,389.16,388.63,389.12,2014.0,381.4369,381.6232,381.1034,381.5839,2014.0
2023-09-29 13:15:00,389.17,389.17,388.59,388.9,2191.0,381.633,381.633,381.0642,381.3682,2191.0
2023-09-29 13:20:00,389.23,389.67,389.23,389.67,500.0,381.6918,382.1233,381.6918,382.1233,500.0
2023-09-29 13:25:00,390.07,390.36,389.85,390.09,2096.0,382.5155,382.7999,382.2998,382.5352,2096.0
2023-09-29 13:30:00,390.19,390.3,389.99,390.2,901.0,382.6332,382.7411,382.4371,382.643,901.0
2023-09-29 13:35:00,390.02,390.22,389.98,390.1,600.0,382.4665,382.6626,382.4273,382.545,600.0
2023-09-29 13:40:00,390.24,390.74,390.07,390.6,1200.0,382.6823,383.1726,382.5155,383.0353,1200.0
2023-09-29 13:45:00,390.6,390.6,389.91,389.91,1314.0,383.0353,383.0353,382.3586,382.3586,1314.0
2023-09-29 13:50:00,389.28,389.97,389.28,389.76,1200.0,381.7408,382.4175,381.7408,382.2116,1200.0
2023-09-29 13:55:00,389.32,390.03,389.17,389.19,1228.0,381.7801,382.4763,381.633,381.6526,1228.0
2023-09-29 14:00:00,389.37,389.37,389.0,389.28,1669.0,381.8291,381.8291,381.4663,381.7408,1669.0
2023-09-29 14:05:00,389.33,389.59,388.77,388.84,6065.0,381.7899,382.0448,381.2407,381.3094,6065.0
2023-09-29 14:10:00,388.96,389.27,388.91,389.09,1310.0,381.427,381.731,381.378,381.5545,1310.0
2023-09-29 14:15:00,389.39,389.4,388.98,389.16,1000.0,381.8487,381.8585,381.4467,381.6232,1000.0
2023-09-29 14:20:00,389.08,389.42,388.8,389.42,3097.0,381.5447,381.8781,381.2701,381.8781,3097.0
2023-09-29 14:25:00,389.42,390.03,389.22,389.24,900.0,381.8781,382.4763,381.682,381.7016,900.0
2023-09-29 14:30:00,389.07,389.34,388.53,389.14,4569.0,381.5349,381.7997,381.0054,381.6036,4569.0
2023-09-29 14:35:00,389.06,389.31,389.06,389.31,500.0,381.5251,381.7703,381.5251,381.7703,500.0
2023-09-29 14:40:00,389.41,390.07,389.41,390.07,900.0,381.8683,382.5155,381.8683,382.5155,900.0
2023-09-29 14:45:00,390.12,390.17,389.67,389.67,1875.0,382.5646,382.6136,382.1233,382.1233,1875.0
2023-09-29 14:50:00,389.55,390.04,389.55,390.04,2507.0,382.0056,382.4861,382.0056,382.4861,2507.0
2023-09-29 14:55:00,390.28,391.13,390.17,390.81,2640.0,382.7215,383.555,382.6136,383.2412,2640.0
2023-09-29 15:00:00,391.08,391.11,389.91,390.21,2316.0,383.506,383.5354,382.3586,382.6528,2316.0
2023-09-29 15:05:00,389.65,390.55,389.65,390.01,3840.0,382.1037,382.9863,382.1037,382.4567,3840.0
2023-09-29 15:10:00,389.84,390.92,389.84,390.36,2310.0,382.29,383.3491,382.29,382.7999,2310.0
2023-09-29 15:15:00,390.33,391.14,390.32,391.06,728.0,382.7705,383.5648,382.7607,383.4864,728.0
2023-09-29 15:20:00,390.83,390.89,390.43,390.53,1937.0,383.2608,383.3197,382.8686,382.9666,1937.0
2023-09-29 15:25:00,390.51,390.72,390.02,390.72,3248.0,382.947,383.153,382.4665,383.153,3248.0
2023-09-29 15:30:00,390.63,390.73,389.59,389.59,4014.0,383.0647,383.1628,382.0448,382.0448,4014.0
2023-09-29 15:35:00,389.44,389.98,389.32,389.93,3969.0,381.8977,382.4273,381.7801,382.3783,3969.0
2023-09-29 15:40:00,389.79,389.92,389.34,389.52,3625.0,382.241,382.3685,381.7997,381.9762,3625.0
2023-09-29 15:45:00,389.34,389.94,389.27,389.81,5667.0,381.7997,382.3881,381.731,382.2606,5667.0
2023-09-29 15:50:00,389.91,390.95,389.79,389.83,5977.0,382.3586,383.3785,382.241,382.2802,5977.0
2023-09-29 15:55:00,389.98,390.33,389.09,389.52,23502.0,382.4273,382.7705,381.5545,381.9762,23502.0
2023-10-02 09:30:00,388.85,388.85,387.46,388.76,4208.0,381.3192,381.3192,379.9561,381.2309,4208.0
2023-10-02 09:35:00,389.35,390.81,388.81,389.77,2773.0,381.8095,383.2412,381.2799,382.2214,2773.0
2023-10-02 09:40:00,389.1,389.46,387.6,388.01,5298.0,381.5643,381.9174,380.0934,380.4954,5298.0
2023-10-02 09:45:00,387.55,387.72,386.67,386.87,4755.0,380.0444,380.2111,379.1814,379.3775,4755.0
2023-10-02 09:50:00,386.87,386.91,385.53,386.06,9172.0,379.3775,379.4167,378.0635,378.5832,9172.0
2023-10-02 09:55:00,386.16,386.64,385.67,386.63,4496.0,378.6813,379.152,378.2008,379.1422,4496.0
2023-10-02 10:00:00,386.47,388.83,386.18,388.81,8648.0,378.9853,381.2996,378.7009,381.2799,8648.0
2023-10-02 10:05:00,389.6,389.6,388.14,389.27,4944.0,382.0546,382.0546,380.6229,381.731,4944.0
2023-10-02 10:10:00,388.38,390.04,388.38,389.67,6535.0,380.8583,382.4861,380.8583,382.1233,6535.0
2023-10-02 10:15:00,389.36,390.85,389.26,390.56,1616.0,381.8193,383.2804,381.7212,382.9961,1616.0
2023-10-02 10:20:00,390.52,391.8,390.25,391.8,7500.0,382.9568,384.212,382.6921,384.212,7500.0
2023-10-02 10:25:00,391.69,392.14,390.56,390.99,10933.0,384.1042,384.5455,382.9961,383.4177,10933.0
2023-10-02 10:30:00,390.55,390.91,389.99,390.88,5129.0,382.9863,383.3393,382.4371,383.3099,5129.0
2023-10-02 10:35:00,391.09,391.5,389.63,389.65,6946.0,383.5158,383.9179,382.0841,382.1037,6946.0
2023-10-02 10:40:00,389.72,390.36,388.76,390.36,4859.0,382.1723,382.7999,381.2309,382.7999,4859.0
2023-10-02 10:45:00,390.13,390.18,389.18,389.19,2500.0,382.5744,382.6234,381.6428,381.6526,2500.0
2023-10-02 10:50:00,389.1,389.1,388.24,388.24,2105.0,381.5643,381.5643,380.721,380.721,2105.0
2023-10-02 10:55:00,388.53,389.42,388.53,389.42,1219.0,381.0054,381.8781,381.0054,381.8781,1219.0
2023-10-02 11:00:00,389.42,390.58,389.18,389.98,2995.0,381.8781,383.0157,381.6428,382.4273,2995.0
2023-10-02 11:05:00,390.15,390.15,389.58,389.88,800.0,382.594,382.594,382.035,382.3292,800.0
2023-10-02 11:10:00,389.38,389.74,389.35,389.74,507.0,381.8389,382.1919,381.8095,382.1919,507.0
2023-10-02 11:15:00,389.81,390.58,389.73,389.73,5400.0,382.2606,383.0157,382.1821,382.1821,5400.0
2023-10-02 11:20:00,390.35,390.83,390.35,390.83,500.0,382.7901,383.2608,382.7901,383.2608,500.0
2023-10-02 11:25:00,390.46,390.74,390.3,390.3,1000.0,382.898,383.1726,382.7411,382.7411,1000.0
2023-10-02 11:30:00,390.64,390.67,390.57,390.59,1078.0,383.0745,383.1039,383.0059,383.0255,1078.0
2023-10-02 11:35:00,390.01,390.01,389.32,389.85,600.0,382.4567,382.4567,381.7801,382.2998,600.0
2023-10-02 11:40:00,389.63,389.63,388.59,388.59,758.0,382.0841,382.0841,381.0642,381.0642,758.0
2023-10-02 11:45:00,388.59,388.59,388.59,388.59,0.0,381.0642,381.0642,381.0642,381.0642,0.0
2023-10-02 11:50:00,387.78,388.09,387.09,387.12,703.0,380.2699,380.5739,379.5933,379.6227,703.0
2023-10-02 11:55:00,386.94,387.13,386.7,387.13,1935.0,379.4462,379.6325,379.2108,379.6325,1935.0
2023-10-02 12:00:00,387.48,387.48,387.17,387.2,1600.0,379.9757,379.9757,379.6717,379.7011,1600.0
2023-10-02 12:05:00,387.07,387.1,386.74,386.74,500.0,379.5736,379.6031,379.25,379.25,500.0
2023-10-02 12:10:00,386.46,386.55,385.54,386.28,4282.0,378.9755,379.0637,378.0733,378.7989,4282.0
2023-10-02 12:15:00,386.48,386.75,386.06,386.29,1542.0,378.9951,379.2598,378.5832,378.8088,1542.0
2023-10-02 12:20:00,386.1,386.47,386.05,386.47,1518.0,378.6224,378.9853,378.5734,378.9853,1518.0
2023-10-02 12:25:00,386.49,386.96,386.25,386.45,1514.0,379.0049,379.4658,378.7695,378.9657,1514.0
2023-10-02 12:30:00,386.17,386.17,386.16,386.16,200.0,378.6911,378.6911,378.6813,378.6813,200.0
2023-10-02 12:35:00,386.13,386.21,385.74,386.03,908.0,378.6519,378.7303,378.2694,378.5538,908.0
2023-10-02 12:40:00,385.79,385.94,385.79,385.94,300.0,378.3184,378.4655,378.3184,378.4655,300.0
2023-10-02 12:45:00,385.8,385.8,384.86,384.86,940.0,378.3282,378.3282,377.4064,377.4064,940.0
2023-10-02 12:50:00,384.55,385.05,384.55,384.72,1323.0,377.1025,377.5928,377.1025,377.2692,1323.0
2023-10-02 12:55:00,384.72,385.4,384.6,385.39,2552.0,377.2692,377.936,377.1515,377.9262,2552.0
2023-10-02 13:00:00,385.37,386.13,385.37,386.05,1506.0,377.9066,378.6519,377.9066,378.5734,1506.0
2023-10-02 13:05:00,385.72,385.72,385.21,385.21,700.0,378.2498,378.2498,377.7497,377.7497,700.0
2023-10-02 13:10:00,385.28,385.28,385.1,385.11,1200.0,377.8183,377.8183,377.6418,377.6516,1200.0
2023-10-02 13:15:00,385.32,386.03,385.32,385.9,2845.0,377.8575,378.5538,377.8575,378.4263,2845.0
2023-10-02 13:20:00,386.0,386.01,385.89,386.0,600.0,378.5244,378.5342,378.4165,378.5244,600.0
2023-10-02 13:25:00,386.28,386.65,386.22,386.65,600.0,378.7989,379.1618,378.7401,379.1618,600.0
2023-10-02 13:30:00,386.67,386.73,386.29,386.33,1145.0,379.1814,379.2402,378.8088,378.848,1145.0
2023-10-02 13:35:00,386.31,386.31,386.06,386.25,621.0,378.8284,378.8284,378.5832,378.7695,621.0
2023-10-02 13:40:00,385.98,386.49,385.98,386.49,959.0,378.5048,379.0049,378.5048,379.0049,959.0
2023-10-02 13:45:00,386.28,386.46,385.85,386.19,3178.0,378.7989,378.9755,378.3773,378.7107,3178.0
2023-10-02 13:50:00,386.08,386.68,386.07,386.41,1612.0,378.6028,379.1912,378.593,378.9264,1612.0
2023-10-02 13:55:00,386.52,386.52,385.98,385.98,400.0,379.0343,379.0343,378.5048,378.5048,400.0
2023-10-02 14:00:00,385.96,385.96,385.58,385.78,400.0,378.4851,378.4851,378.1125,378.3086,400.0
2023-10-02 14:05:00,385.57,386.02,385.41,385.41,2955.0,378.1027,378.544,377.9458,377.9458,2955.0
2023-10-02 14:10:00,385.44,386.52,385.44,386.52,2451.0,377.9752,379.0343,377.9752,379.0343,2451.0
2023-10-02 14:15:00,386.49,386.49,385.34,385.58,2852.0,379.0049,379.0049,377.8772,378.1125,2852.0
2023-10-02 14:20:00,385.23,385.23,384.86,385.08,901.0,377.7693,377.7693,377.4064,377.6222,901.0
2023-10-02 14:25:00,385.11,385.12,384.04,384.04,1023.0,377.6516,377.6614,376.6023,376.6023,1023.0
2023-10-02 14:30:00,384.36,384.97,384.36,384.95,4307.0,376.9161,377.5143,376.9161,377.4947,4307.0
2023-10-02 14:35:00,385.08,385.2,384.54,384.54,2319.0,377.6222,377.7399,377.0926,377.0926,2319.0
2023-10-02 14:40:00,384.15,384.3,383.91,383.91,795.0,376.7102,376.8573,376.4748,376.4748,795.0
2023-10-02 14:45:00,383.93,384.56,383.93,384.56,1532.0,376.4945,377.1123,376.4945,377.1123,1532.0
2023-10-02 14:50:00,384.5,384.68,384.13,384.18,1211.0,377.0534,377.2299,376.6906,376.7396,1211.0
2023-10-02 14:55:00,383.84,384.15,383.76,383.87,3575.0,376.4062,376.7102,376.3278,376.4356,3575.0
2023-10-02 15:00:00,383.87,384.15,383.0,383.0,1488.0,376.4356,376.7102,375.5825,375.5825,1488.0
2023-10-02 15:05:00,383.24,383.66,383.24,383.45,2042.0,375.8178,376.2297,375.8178,376.0238,2042.0
2023-10-02 15:10:00,383.4,384.46,383.21,383.52,4073.0,375.9747,377.0142,375.7884,376.0924,4073.0
2023-10-02 15:15:00,383.41,383.82,383.4,383.56,1502.0,375.9845,376.3866,375.9747,376.1316,1502.0
2023-10-02 15:20:00,383.48,384.36,383.48,384.35,3451.0,376.0532,376.9161,376.0532,376.9063,3451.0
2023-10-02 15:25:00,383.99,384.3,383.99,384.22,2019.0,376.5533,376.8573,376.5533,376.7788,2019.0
2023-10-02 15:30:00,384.07,384.73,383.93,384.62,3381.0,376.6317,377.279,376.4945,377.1711,3381.0
2023-10-02 15:35:00,384.64,384.64,384.23,384.61,2359.0,377.1907,377.1907,376.7886,377.1613,2359.0
2023-10-02 15:40:00,384.53,384.72,384.09,384.25,3831.0,377.0828,377.2692,376.6514,376.8083,3831.0
2023-10-02 15:45:00,384.31,384.44,383.67,384.14,16655.0,376.8671,376.9946,376.2395,376.7004,16655.0
2023-10-02 15:50:00,383.97,384.62,383.76,384.62,5301.0,376.5337,377.1711,376.3278,377.1711,5301.0
2023-10-02 15:55:00,384.64,385.36,384.44,385.36,15608.0,377.1907,377.8968,376.9946,377.8968,15608.0
2023-10-03 09:30:00,383.65,386.27,383.65,384.44,5563.0,376.2199,378.7891,376.2199,376.9946,5563.0
2023-10-03 09:35:00,384.56,384.68,384.04,384.68,986.0,377.1123,377.2299,376.6023,377.2299,986.0
2023-10-03 09:40:00,384.14,384.72,383.04,384.11,2154.0,376.7004,377.2692,375.6217,376.671,2154.0
2023-10-03 09:45:00,384.12,386.55,383.66,386.55,900.0,376.6808,379.0637,376.2297,379.0637,900.0
2023-10-03 09:50:00,386.55,386.55,385.21,385.85,1200.0,379.0637,379.0637,377.7497,378.3773,1200.0
2023-10-03 09:55:00,386.55,386.75,385.58,386.75,2050.0,379.0637,379.2598,378.1125,379.2598,2050.0
2023-10-03 10:00:00,386.04,386.22,384.9,385.44,2996.0,378.5636,378.7401,377.4457,377.9752,2996.0
2023-10-03 10:05:00,385.26,385.26,383.25,383.25,1117.0,377.7987,377.7987,375.8276,375.8276,1117.0
2023-10-03 10:10:00,383.3,384.34,383.3,383.37,6738.0,375.8767,376.8965,375.8767,375.9453,6738.0
2023-10-03 10:15:00,383.38,383.38,382.35,382.35,1402.0,375.9551,375.9551,374.9451,374.9451,1402.0
2023-10-03 10:20:00,382.75,383.1,382.63,382.74,600.0,375.3373,375.6805,375.2196,375.3275,600.0
2023-10-03 10:25:00,382.35,382.62,381.69,381.69,1670.0,374.9451,375.2098,374.2978,374.2978,1670.0
2023-10-03 10:30:00,381.6,381.98,381.41,381.94,1131.0,374.2096,374.5822,374.0233,374.543,1131.0
2023-10-03 10:35:00,381.75,382.08,380.37,380.37,4942.0,374.3567,374.6803,373.0034,373.0034,4942.0
2023-10-03 10:40:00,380.97,381.23,380.91,381.23,673.0,373.5918,373.8468,373.5329,373.8468,673.0
2023-10-03 10:45:00,380.59,380.59,380.21,380.53,652.0,373.2191,373.2191,372.8465,373.1603,652.0
2023-10-03 10:50:00,380.38,381.02,380.2,380.97,2007.0,373.0132,373.6408,372.8367,373.5918,2007.0
2023-10-03 10:55:00,380.9,381.07,380.9,380.99,1007.0,373.5231,373.6898,373.5231,373.6114,1007.0
2023-10-03 11:00:00,380.38,380.77,379.87,379.93,2137.0,373.0132,373.3957,372.5131,372.5719,2137.0
2023-10-03 11:05:00,380.09,380.66,379.94,380.21,2261.0,372.7288,373.2878,372.5817,372.8465,2261.0
2023-10-03 11:10:00,380.01,380.01,379.53,379.85,1476.0,372.6504,372.6504,372.1797,372.4935,1476.0
2023-10-03 11:15:00,379.72,381.24,379.72,381.24,2263.0,372.366,373.8566,372.366,373.8566,2263.0
2023-10-03 11:20:00,381.05,381.06,380.19,380.19,1601.0,373.6702,373.68,372.8269,372.8269,1601.0
2023-10-03 11:25:00,380.3,380.33,380.01,380.33,1629.0,372.9348,372.9642,372.6504,372.9642,1629.0
2023-10-03 11:30:00,380.0,380.0,379.3,379.3,1694.0,372.6406,372.6406,371.9541,371.9541,1694.0
2023-10-03 11:35:00,379.36,379.36,378.57,378.62,3300.0,372.013,372.013,371.2383,371.2873,3300.0
2023-10-03 11:40:00,378.49,378.7,378.48,378.55,1100.0,371.1598,371.3657,371.15,371.2187,1100.0
2023-10-03 11:45:00,378.39,378.49,378.2,378.2,2810.0,371.0618,371.1598,370.8754,370.8754,2810.0
2023-10-03 11:50:00,378.62,378.7,378.2,378.2,1871.0,371.2873,371.3657,370.8754,370.8754,1871.0
2023-10-03 11:55:00,378.34,378.89,378.34,378.37,3707.0,371.0127,371.5521,371.0127,371.0421,3707.0
2023-10-03 12:00:00,378.48,379.83,378.31,379.82,5213.0,371.15,372.4739,370.9833,372.4641,5213.0
2023-10-03 12:05:00,380.28,380.47,379.84,379.85,1889.0,372.9151,373.1015,372.4837,372.4935,1889.0
2023-10-03 12:10:00,379.65,380.2,379.44,380.07,2351.0,372.2973,372.8367,372.0914,372.7092,2351.0
2023-10-03 12:15:00,380.33,380.84,380.32,380.48,912.0,372.9642,373.4643,372.9544,373.1113,912.0
2023-10-03 12:20:00,380.5,380.76,380.27,380.6,1201.0,373.1309,373.3859,372.9053,373.229,1201.0
2023-10-03 12:25:00,380.56,381.02,380.46,381.02,1414.0,373.1897,373.6408,373.0917,373.6408,1414.0
2023-10-03 12:30:00,381.16,381.56,380.77,381.15,3471.0,373.7781,374.1704,373.3957,373.7683,3471.0
2023-10-03 12:35:00,380.54,380.64,380.37,380.63,500.0,373.1701,373.2682,373.0034,373.2584,500.0
2023-10-03 12:40:00,380.87,380.87,380.87,380.87,100.0,373.4937,373.4937,373.4937,373.4937,100.0
2023-10-03 12:45:00,380.71,381.07,380.63,380.91,3729.0,373.3368,373.6898,373.2584,373.5329,3729.0
2023-10-03 12:50:00,381.12,381.12,380.62,380.62,400.0,373.7389,373.7389,373.2486,373.2486,400.0
2023-10-03 12:55:00,380.55,381.25,380.55,381.25,905.0,373.1799,373.8664,373.1799,373.8664,905.0
2023-10-03 13:00:00,381.58,381.59,380.95,381.19,2576.0,374.19,374.1998,373.5722,373.8075,2576.0
2023-10-03 13:05:00,381.31,381.31,380.42,380.61,2000.0,373.9252,373.9252,373.0524,373.2388,2000.0
2023-10-03 13:10:00,380.44,381.0,380.37,381.0,1053.0,373.072,373.6212,373.0034,373.6212,1053.0
2023-10-03 13:15:00,381.04,381.04,380.65,380.65,1473.0,373.6604,373.6604,373.278,373.278,1473.0
2023-10-03 13:20:00,380.56,381.4,380.56,381.4,1691.0,373.1897,374.0135,373.1897,374.0135,1691.0
2023-10-03 13:25:00,381.27,381.73,381.27,381.59,728.0,373.886,374.3371,373.886,374.1998,728.0
2023-10-03 13:30:00,381.5,381.75,381.17,381.17,2250.0,374.1115,374.3567,373.7879,373.7879,2250.0
2023-10-03 13:35:00,381.07,381.07,381.07,381.07,100.0,373.6898,373.6898,373.6898,373.6898,100.0
2023-10-03 13:40:00,381.25,381.25,381.01,381.11,963.0,373.8664,373.8664,373.631,373.7291,963.0
2023-10-03 13:45:00,381.1,381.1,380.06,380.44,700.0,373.7193,373.7193,372.6994,373.072,700.0
2023-10-03 13:50:00,380.57,380.72,380.27,380.34,3235.0,373.1995,373.3466,372.9053,372.974,3235.0
2023-10-03 13:55:00,380.2,380.8,380.2,380.8,631.0,372.8367,373.4251,372.8367,373.4251,631.0
2023-10-03 14:00:00,380.56,381.01,380.38,380.38,3137.0,373.1897,373.631,373.0132,373.0132,3137.0
2023-10-03 14:05:00,380.31,380.32,379.69,379.69,2064.0,372.9446,372.9544,372.3366,372.3366,2064.0
2023-10-03 14:10:00,380.2,380.31,379.85,380.15,1919.0,372.8367,372.9446,372.4935,372.7877,1919.0
2023-10-03 14:15:00,380.04,380.04,379.48,379.48,3225.0,372.6798,372.6798,372.1306,372.1306,3225.0
2023-10-03 14:20:00,379.48,379.48,379.1,379.2,1800.0,372.1306,372.1306,371.758,371.8561,1800.0
2023-10-03 14:25:00,379.11,379.27,378.86,379.2,876.0,371.7678,371.9247,371.5226,371.8561,876.0
2023-10-03 14:30:00,379.23,379.5,379.08,379.43,4453.0,371.8855,372.1503,371.7384,372.0816,4453.0
2023-10-03 14:35:00,379.53,380.38,379.34,380.23,1700.0,372.1797,373.0132,371.9934,372.8661,1700.0
2023-10-03 14:40:00,380.25,380.66,380.25,380.44,1138.0,372.8857,373.2878,372.8857,373.072,1138.0
2023-10-03 14:45:00,380.45,380.8,380.42,380.8,700.0,373.0819,373.4251,373.0524,373.4251,700.0
2023-10-03 14:50:00,381.18,381.5,381.06,381.1,994.0,373.7977,374.1115,373.68,373.7193,994.0
2023-10-03 14:55:00,381.38,381.66,381.03,381.03,1258.0,373.9938,374.2684,373.6506,373.6506,1258.0
2023-10-03 15:00:00,381.23,381.46,380.77,381.45,3195.0,373.8468,374.0723,373.3957,374.0625,3195.0
2023-10-03 15:05:00,380.93,381.13,380.62,381.13,2437.0,373.5526,373.7487,373.2486,373.7487,2437.0
2023-10-03 15:10:00,381.1,381.22,381.07,381.08,400.0,373.7193,373.8369,373.6898,373.6997,400.0
2023-10-03 15:15:00,381.25,381.7,381.12,381.59,4240.0,373.8664,374.3076,373.7389,374.1998,4240.0
2023-10-03 15:20:00,381.46,381.81,381.12,381.81,3196.0,374.0723,374.4155,373.7389,374.4155,3196.0
2023-10-03 15:25:00,381.7,381.7,381.21,381.25,1808.0,374.3076,374.3076,373.8271,373.8664,1808.0
2023-10-03 15:30:00,381.31,381.44,381.05,381.25,2339.0,373.9252,374.0527,373.6702,373.8664,2339.0
2023-10-03 15:35:00,381.33,381.51,381.26,381.44,2370.0,373.9448,374.1213,373.8762,374.0527,2370.0
2023-10-03 15:40:00,381.72,383.09,381.72,382.89,4590.0,374.3273,375.6707,374.3273,375.4746,4590.0
2023-10-03 15:45:00,382.8,382.84,382.42,382.58,5768.0,375.3863,375.4256,375.0137,375.1706,5768.0
2023-10-03 15:50:00,382.39,382.85,382.21,382.66,20645.0,374.9843,375.4354,374.8078,375.2491,20645.0
2023-10-03 15:55:00,382.74,382.94,381.66,382.33,25079.0,375.3275,375.5236,374.2684,374.9254,25079.0
2023-10-04 09:30:00,381.95,382.54,381.95,382.28,6340.0,374.5528,375.1314,374.5528,374.8764,6340.0
2023-10-04 09:35:00,381.65,383.4,381.64,383.05,4052.0,374.2586,375.9747,374.2488,375.6315,4052.0
2023-10-04 09:40:00,383.01,383.35,382.58,382.59,2475.0,375.5923,375.9257,375.1706,375.1804,2475.0
2023-10-04 09:45:00,382.07,382.07,381.05,381.21,800.0,374.6705,374.6705,373.6702,373.8271,800.0
2023-10-04 09:50:00,381.07,382.27,380.33,382.26,5624.0,373.6898,374.8666,372.9642,374.8568,5624.0
2023-10-04 09:55:00,382.43,382.97,382.27,382.64,1202.0,375.0235,375.5531,374.8666,375.2294,1202.0
2023-10-04 10:00:00,382.61,382.72,381.16,381.28,2010.0,375.2,375.3079,373.7781,373.8958,2010.0
2023-10-04 10:05:00,381.11,382.13,381.01,381.55,1275.0,373.7291,374.7293,373.631,374.1606,1275.0
2023-10-04 10:10:00,381.79,382.08,381.47,382.08,2300.0,374.3959,374.6803,374.0821,374.6803,2300.0
2023-10-04 10:15:00,381.84,382.06,381.27,382.06,2645.0,374.4449,374.6607,373.886,374.6607,2645.0
2023-10-04 10:20:00,382.09,382.14,380.78,380.78,900.0,374.6901,374.7391,373.4055,373.4055,900.0
2023-10-04 10:25:00,380.62,380.73,380.38,380.38,451.0,373.2486,373.3564,373.0132,373.0132,451.0
2023-10-04 10:30:00,380.22,380.94,380.09,380.25,2000.0,372.8563,373.5624,372.7288,372.8857,2000.0
2023-10-04 10:35:00,380.66,380.93,380.53,380.9,1325.0,373.2878,373.5526,373.1603,373.5231,1325.0
2023-10-04 10:40:00,380.66,380.86,380.11,380.11,1445.0,373.2878,373.4839,372.7484,372.7484,1445.0
2023-10-04 10:45:00,380.44,380.44,378.64,378.64,1363.0,373.072,373.072,371.3069,371.3069,1363.0
2023-10-04 10:50:00,378.96,379.36,378.45,378.45,1900.0,371.6207,372.013,371.1206,371.1206,1900.0
2023-10-04 10:55:00,378.37,378.89,378.03,378.73,2499.0,371.0421,371.5521,370.7087,371.3952,2499.0
2023-10-04 11:00:00,378.37,378.85,378.27,378.58,1185.0,371.0421,371.5128,370.9441,371.2481,1185.0
2023-10-04 11:05:00,378.76,379.01,378.45,378.49,2200.0,371.4246,371.6697,371.1206,371.1598,2200.0
2023-10-04 11:10:00,378.5,380.05,378.5,379.62,5474.0,371.1696,372.6896,371.1696,372.2679,5474.0
2023-10-04 11:15:00,379.75,380.71,379.69,380.71,718.0,372.3954,373.3368,372.3366,373.3368,718.0
2023-10-04 11:20:00,380.9,381.15,380.21,380.21,1386.0,373.5231,373.7683,372.8465,372.8465,1386.0
2023-10-04 11:25:00,380.44,382.0,380.44,382.0,1359.0,373.072,374.6018,373.072,374.6018,1359.0
2023-10-04 11:30:00,382.16,382.16,381.57,381.61,3495.0,374.7587,374.7587,374.1802,374.2194,3495.0
2023-10-04 11:35:00,381.44,381.83,381.22,381.7,907.0,374.0527,374.4351,373.8369,374.3076,907.0
2023-10-04 11:40:00,381.91,381.97,381.43,381.91,1920.0,374.5136,374.5724,374.0429,374.5136,1920.0
2023-10-04 11:45:00,381.84,383.7,381.45,383.16,3483.0,374.4449,376.2689,374.0625,375.7394,3483.0
2023-10-04 11:50:00,382.98,384.18,382.97,384.18,2650.0,375.5629,376.7396,375.5531,376.7396,2650.0
2023-10-04 11:55:00,384.3,384.66,384.09,384.66,1555.0,376.8573,377.2103,376.6514,377.2103,1555.0
2023-10-04 12:00:00,384.05,384.05,383.2,383.57,5026.0,376.6121,376.6121,375.7786,376.1414,5026.0
2023-10-04 12:05:00,383.75,383.95,383.38,383.87,1994.0,376.3179,376.5141,375.9551,376.4356,1994.0
2023-10-04 12:10:00,383.99,384.21,383.32,383.32,1177.0,376.5533,376.769,375.8963,375.8963,1177.0
2023-10-04 12:15:00,383.7,384.48,383.69,384.48,671.0,376.2689,377.0338,376.2591,377.0338,671.0
2023-10-04 12:20:00,384.42,384.42,384.32,384.32,523.0,376.975,376.975,376.8769,376.8769,523.0
2023-10-04 12:25:00,384.38,384.43,384.31,384.43,1200.0,376.9357,376.9848,376.8671,376.9848,1200.0
2023-10-04 12:30:00,384.57,385.0,384.37,384.85,3122.0,377.1221,377.5437,376.9259,377.3966,3122.0
2023-10-04 12:35:00,384.75,385.18,384.41,385.18,3422.0,377.2986,377.7203,376.9652,377.7203,3422.0
2023-10-04 12:40:00,385.4,385.4,384.38,384.38,1989.0,377.936,377.936,376.9357,376.9357,1989.0
2023-10-04 12:45:00,384.53,385.0,384.34,385.0,1500.0,377.0828,377.5437,376.8965,377.5437,1500.0
2023-10-04 12:50:00,384.73,384.9,384.34,384.34,944.0,377.279,377.4457,376.8965,376.8965,944.0
2023-10-04 12:55:00,384.37,384.56,384.36,384.36,500.0,376.9259,377.1123,376.9161,376.9161,500.0
2023-10-04 13:00:00,384.73,384.73,383.67,383.67,1489.0,377.279,377.279,376.2395,376.2395,1489.0
2023-10-04 13:05:00,383.67,384.35,383.66,384.35,800.0,376.2395,376.9063,376.2297,376.9063,800.0
2023-10-04 13:10:00,384.17,384.21,383.91,383.95,1600.0,376.7298,376.769,376.4748,376.5141,1600.0
2023-10-04 13:15:00,383.82,384.15,383.62,383.85,16386.0,376.3866,376.7102,376.1905,376.416,16386.0
2023-10-04 13:20:00,384.13,384.17,383.98,384.17,1000.0,376.6906,376.7298,376.5435,376.7298,1000.0
2023-10-04 13:25:00,383.71,383.71,383.11,383.11,1200.0,376.2787,376.2787,375.6903,375.6903,1200.0
2023-10-04 13:30:00,383.09,383.25,382.89,383.02,932.0,375.6707,375.8276,375.4746,375.6021,932.0
2023-10-04 13:35:00,383.12,383.19,382.83,383.01,734.0,375.7001,375.7688,375.4158,375.5923,734.0
2023-10-04 13:40:00,382.76,383.01,382.72,383.01,1481.0,375.3471,375.5923,375.3079,375.5923,1481.0
2023-10-04 13:45:00,382.92,383.21,382.92,383.17,990.0,375.504,375.7884,375.504,375.7492,990.0
2023-10-04 13:50:00,383.03,383.03,382.62,382.62,1028.0,375.6119,375.6119,375.2098,375.2098,1028.0
2023-10-04 13:55:00,382.4,382.75,382.26,382.39,942.0,374.9941,375.3373,374.8568,374.9843,942.0
2023-10-04 14:00:00,382.21,382.42,381.94,382.35,2504.0,374.8078,375.0137,374.543,374.9451,2504.0
2023-10-04 14:05:00,382.45,382.45,381.99,382.14,850.0,375.0431,375.0431,374.592,374.7391,850.0
2023-10-04 14:10:00,382.25,382.84,382.1,382.84,1559.0,374.847,375.4256,374.6999,375.4256,1559.0
2023-10-04 14:15:00,382.86,382.96,382.17,382.56,2059.0,375.4452,375.5432,374.7685,375.151,2059.0
2023-10-04 14:20:00,382.77,382.97,381.63,381.63,2399.0,375.3569,375.5531,374.239,374.239,2399.0
2023-10-04 14:25:00,381.61,382.32,381.6,382.31,438.0,374.2194,374.9156,374.2096,374.9058,438.0
2023-10-04 14:30:00,381.95,382.44,381.95,382.38,885.0,374.5528,375.0333,374.5528,374.9745,885.0
2023-10-04 14:35:00,382.0,382.38,381.98,382.21,916.0,374.6018,374.9745,374.5822,374.8078,916.0
2023-10-04 14:40:00,382.37,382.72,382.35,382.72,800.0,374.9647,375.3079,374.9451,375.3079,800.0
2023-10-04 14:45:00,383.02,383.08,382.94,383.04,600.0,375.6021,375.6609,375.5236,375.6217,600.0
2023-10-04 14:50:00,382.88,383.27,382.88,383.18,2190.0,375.4648,375.8472,375.4648,375.759,2190.0
2023-10-04 14:55:00,383.1,383.41,383.1,383.33,1038.0,375.6805,375.9845,375.6805,375.9061,1038.0
2023-10-04 15:00:00,383.54,383.76,383.35,383.35,1051.0,376.112,376.3278,375.9257,375.9257,1051.0
2023-10-04 15:05:00,383.37,384.45,383.37,384.45,1700.0,375.9453,377.0044,375.9453,377.0044,1700.0
2023-10-04 15:10:00,384.21,384.88,384.21,384.68,1513.0,376.769,377.4261,376.769,377.2299,1513.0
2023-10-04 15:15:00,384.98,385.27,384.52,385.06,4284.0,377.5241,377.8085,377.073,377.6026,4284.0
2023-10-04 15:20:00,385.1,385.35,384.84,385.35,1552.0,377.6418,377.887,377.3868,377.887,1552.0
2023-10-04 15:25:00,385.35,385.35,384.76,385.0,901.0,377.887,377.887,377.3084,377.5437,901.0
2023-10-04 15:30:00,385.16,385.23,384.55,384.69,12719.0,377.7006,377.7693,377.1025,377.2397,12719.0
2023-10-04 15:35:00,384.8,385.43,384.73,385.22,2292.0,377.3476,377.9654,377.279,377.7595,2292.0
2023-10-04 15:40:00,385.18,385.64,385.17,385.23,7662.0,377.7203,378.1713,377.7104,377.7693,7662.0
2023-10-04 15:45:00,385.23,385.89,385.13,385.18,11324.0,377.7693,378.4165,377.6712,377.7203,11324.0
2023-10-04 15:50:00,385.04,385.16,384.46,385.14,6528.0,377.583,377.7006,377.0142,377.681,6528.0
2023-10-04 15:55:00,385.13,385.19,384.58,384.58,20709.0,377.6712,377.7301,377.1319,377.1319,20709.0
2023-10-05 09:30:00,389.11,390.13,387.77,390.03,22920.0,381.5741,382.5744,380.2601,382.4763,22920.0
2023-10-05 09:35:00,390.1,391.56,389.71,390.67,7425.0,382.545,383.9767,382.1625,383.1039,7425.0
2023-10-05 09:40:00,390.66,390.66,387.74,387.75,13285.0,383.0941,383.0941,380.2307,380.2405,13285.0
2023-10-05 09:45:00,387.81,387.81,385.99,386.56,8740.0,380.2993,380.2993,378.5146,379.0735,8740.0
2023-10-05 09:50:00,386.36,387.22,386.31,387.01,4754.0,378.8774,379.7207,378.8284,379.5148,4754.0
2023-10-05 09:55:00,387.09,387.83,386.93,387.62,17289.0,379.5933,380.3189,379.4364,380.113,17289.0
2023-10-05 10:00:00,387.17,387.49,386.27,387.1,3478.0,379.6717,379.9855,378.7891,379.6031,3478.0
2023-10-05 10:05:00,386.78,386.78,385.55,386.09,4949.0,379.2893,379.2893,378.0831,378.6126,4949.0
2023-10-05 10:10:00,385.79,386.15,385.11,385.86,8403.0,378.3184,378.6715,377.6516,378.3871,8403.0
2023-10-05 10:15:00,385.86,386.26,384.81,386.23,7686.0,378.3871,378.7793,377.3574,378.7499,7686.0
2023-10-05 10:20:00,386.43,386.48,386.01,386.16,3357.0,378.946,378.9951,378.5342,378.6813,3357.0
2023-10-05 10:25:00,386.62,386.77,386.15,386.18,13434.0,379.1324,379.2795,378.6715,378.7009,13434.0
2023-10-05 10:30:00,385.87,386.6,385.72,386.34,11310.0,378.3969,379.1127,378.2498,378.8578,11310.0
2023-10-05 10:35:00,386.39,386.39,384.66,384.66,3816.0,378.9068,378.9068,377.2103,377.2103,3816.0
2023-10-05 10:40:00,384.5,384.96,384.1,384.46,2714.0,377.0534,377.5045,376.6612,377.0142,2714.0
2023-10-05 10:45:00,384.61,385.37,384.32,384.59,8922.0,377.1613,377.9066,376.8769,377.1417,8922.0
2023-10-05 10:50:00,384.74,385.11,384.29,384.44,11076.0,377.2888,377.6516,376.8475,376.9946,11076.0
2023-10-05 10:55:00,384.6,384.92,384.01,384.25,4417.0,377.1515,377.4653,376.5729,376.8083,4417.0
2023-10-05 11:00:00,384.38,384.54,383.97,384.21,4162.0,376.9357,377.0926,376.5337,376.769,4162.0
2023-10-05 11:05:00,383.92,383.92,382.83,383.1,3409.0,376.4847,376.4847,375.4158,375.6805,3409.0
2023-10-05 11:10:00,383.08,383.81,383.03,383.36,6618.0,375.6609,376.3768,375.6119,375.9355,6618.0
2023-10-05 11:15:00,383.47,383.75,382.96,382.98,3287.0,376.0434,376.3179,375.5432,375.5629,3287.0
2023-10-05 11:20:00,382.87,382.92,381.77,382.64,5687.0,375.455,375.504,374.3763,375.2294,5687.0
2023-10-05 11:25:00,382.65,382.84,382.5,382.62,1229.0,375.2392,375.4256,375.0922,375.2098,1229.0
2023-10-05 11:30:00,383.09,383.1,382.44,382.52,1700.0,375.6707,375.6805,375.0333,375.1118,1700.0
2023-10-05 11:35:00,382.88,383.57,382.65,383.14,2532.0,375.4648,376.1414,375.2392,375.7198,2532.0
2023-10-05 11:40:00,383.13,383.49,382.8,383.29,5700.0,375.71,376.063,375.3863,375.8669,5700.0
2023-10-05 11:45:00,382.9,382.9,382.64,382.89,925.0,375.4844,375.4844,375.2294,375.4746,925.0
2023-10-05 11:50:00,382.5,382.6,382.3,382.37,2006.0,375.0922,375.1902,374.896,374.9647,2006.0
2023-10-05 11:55:00,382.44,383.29,382.21,382.41,6237.0,375.0333,375.8669,374.8078,375.0039,6237.0
2023-10-05 12:00:00,382.53,383.02,382.34,382.62,4270.0,375.1216,375.6021,374.9353,375.2098,4270.0
2023-10-05 12:05:00,382.43,382.59,381.83,382.01,2650.0,375.0235,375.1804,374.4351,374.6116,2650.0
2023-10-05 12:10:00,382.11,383.03,382.11,383.03,7051.0,374.7097,375.6119,374.7097,375.6119,7051.0
2023-10-05 12:15:00,383.3,383.59,382.87,383.19,7043.0,375.8767,376.161,375.455,375.7688,7043.0
2023-10-05 12:20:00,383.15,383.8,383.0,383.8,3167.0,375.7296,376.367,375.5825,376.367,3167.0
2023-10-05 12:25:00,383.7,384.35,383.69,384.35,663.0,376.2689,376.9063,376.2591,376.9063,663.0
2023-10-05 12:30:00,384.55,384.91,383.71,383.72,2062.0,377.1025,377.4555,376.2787,376.2885,2062.0
2023-10-05 12:35:00,384.17,384.7,384.17,384.63,1300.0,376.7298,377.2495,376.7298,377.1809,1300.0
2023-10-05 12:40:00,384.11,384.73,383.6,383.6,4439.0,376.671,377.279,376.1709,376.1709,4439.0
2023-10-05 12:45:00,383.52,383.84,383.16,383.23,2533.0,376.0924,376.4062,375.7394,375.808,2533.0
2023-10-05 12:50:00,383.21,383.36,382.68,382.68,2769.0,375.7884,375.9355,375.2687,375.2687,2769.0
2023-10-05 12:55:00,382.92,382.92,382.12,382.75,4182.0,375.504,375.504,374.7195,375.3373,4182.0
2023-10-05 13:00:00,382.76,382.93,382.18,382.31,2730.0,375.3471,375.5138,374.7784,374.9058,2730.0
2023-10-05 13:05:00,382.42,382.47,381.58,381.58,2033.0,375.0137,375.0627,374.19,374.19,2033.0
2023-10-05 13:10:00,381.78,383.11,381.77,382.95,2015.0,374.3861,375.6903,374.3763,375.5334,2015.0
2023-10-05 13:15:00,382.72,382.72,382.12,382.14,3233.0,375.3079,375.3079,374.7195,374.7391,3233.0
2023-10-05 13:20:00,382.09,382.42,382.01,382.29,5241.0,374.6901,375.0137,374.6116,374.8862,5241.0
2023-10-05 13:25:00,382.08,382.49,382.0,382.39,4748.0,374.6803,375.0823,374.6018,374.9843,4748.0
2023-10-05 13:30:00,382.39,383.23,382.09,382.95,7191.0,374.9843,375.808,374.6901,375.5334,7191.0
2023-10-05 13:35:00,383.65,384.44,383.65,384.18,2456.0,376.2199,376.9946,376.2199,376.7396,2456.0
2023-10-05 13:40:00,384.19,384.94,384.14,384.53,2416.0,376.7494,377.4849,376.7004,377.0828,2416.0
2023-10-05 13:45:00,384.71,384.71,383.85,384.05,4381.0,377.2594,377.2594,376.416,376.6121,4381.0
2023-10-05 13:50:00,384.08,384.51,384.07,384.22,1500.0,376.6416,377.0632,376.6317,376.7788,1500.0
2023-10-05 13:55:00,384.13,384.72,384.13,384.63,2754.0,376.6906,377.2692,376.6906,377.1809,2754.0
2023-10-05 14:00:00,384.46,385.37,384.34,384.58,6500.0,377.0142,377.9066,376.8965,377.1319,6500.0
2023-10-05 14:05:00,384.35,384.47,384.04,384.16,2104.0,376.9063,377.024,376.6023,376.72,2104.0
2023-10-05 14:10:00,384.23,384.23,384.22,384.23,100.0,376.7886,376.7886,376.7788,376.7886,100.0
2023-10-05 14:15:00,384.11,384.65,384.1,384.51,3874.0,376.671,377.2005,376.6612,377.0632,3874.0
2023-10-05 14:20:00,384.32,384.34,383.9,383.94,2858.0,376.8769,376.8965,376.465,376.5043,2858.0
2023-10-05 14:25:00,383.88,384.35,383.45,384.35,3232.0,376.4454,376.9063,376.0238,376.9063,3232.0
2023-10-05 14:30:00,384.35,384.72,384.35,384.36,1606.0,376.9063,377.2692,376.9063,376.9161,1606.0
2023-10-05 14:35:00,384.57,384.98,384.29,384.8,2721.0,377.1221,377.5241,376.8475,377.3476,2721.0
2023-10-05 14:40:00,384.8,385.28,384.79,384.96,8523.0,377.3476,377.8183,377.3378,377.5045,8523.0
2023-10-05 14:45:00,385.0,385.28,384.86,385.0,3119.0,377.5437,377.8183,377.4064,377.5437,3119.0
2023-10-05 14:50:00,385.12,385.51,385.09,385.38,4621.0,377.6614,378.0439,377.632,377.9164,4621.0
2023-10-05 14:55:00,385.3,385.85,385.22,385.36,5369.0,377.8379,378.3773,377.7595,377.8968,5369.0
2023-10-05 15:00:00,385.49,385.61,384.9,385.24,3036.0,378.0242,378.1419,377.4457,377.7791,3036.0
2023-10-05 15:05:00,385.02,385.06,384.74,385.06,1814.0,377.5633,377.6026,377.2888,377.6026,1814.0
2023-10-05 15:10:00,384.94,385.0,384.39,384.6,4631.0,377.4849,377.5437,376.9456,377.1515,4631.0
2023-10-05 15:15:00,384.63,384.75,384.63,384.75,600.0,377.1809,377.2986,377.1809,377.2986,600.0
2023-10-05 15:20:00,385.25,385.26,384.8,384.93,5239.0,377.7889,377.7987,377.3476,377.4751,5239.0
2023-10-05 15:25:00,384.94,385.27,384.93,385.11,4719.0,377.4849,377.8085,377.4751,377.6516,4719.0
2023-10-05 15:30:00,385.19,385.19,384.63,384.63,3100.0,377.7301,377.7301,377.1809,377.1809,3100.0
2023-10-05 15:35:00,384.55,384.69,383.98,383.98,7116.0,377.1025,377.2397,376.5435,376.5435,7116.0
2023-10-05 15:40:00,383.93,384.34,383.72,384.01,9418.0,376.4945,376.8965,376.2885,376.5729,9418.0
2023-10-05 15:45:00,384.08,384.42,383.4,384.14,14425.0,376.6416,376.975,375.9747,376.7004,14425.0
2023-10-05 15:50:00,384.11,384.11,382.96,383.13,20101.0,376.671,376.671,375.5432,375.71,20101.0
2023-10-05 15:55:00,383.17,383.74,382.95,383.68,39261.0,375.7492,376.3081,375.5334,376.2493,39261.0
2023-10-06 09:30:00,382.9,384.52,382.23,384.51,4690.0,375.4844,377.073,374.8274,377.0632,4690.0
2023-10-06 09:35:00,383.47,385.0,383.16,383.17,2822.0,376.0434,377.5437,375.7394,375.7492,2822.0
2023-10-06 09:40:00,382.82,384.52,381.78,383.48,5289.0,375.406,377.073,374.3861,376.0532,5289.0
2023-10-06 09:45:00,383.42,384.9,383.42,383.58,2536.0,375.9943,377.4457,375.9943,376.1512,2536.0
2023-10-06 09:50:00,383.26,384.11,382.7,382.7,2400.0,375.8374,376.671,375.2883,375.2883,2400.0
2023-10-06 09:55:00,383.15,383.57,382.84,383.57,900.0,375.7296,376.1414,375.4256,376.1414,900.0
2023-10-06 10:00:00,383.47,383.47,382.61,382.65,1000.0,376.0434,376.0434,375.2,375.2392,1000.0
2023-10-06 10:05:00,382.74,382.75,380.9,380.9,2273.0,375.3275,375.3373,373.5231,373.5231,2273.0
2023-10-06 10:10:00,381.42,381.72,380.67,380.67,3462.0,374.0331,374.3273,373.2976,373.2976,3462.0
2023-10-06 10:15:00,380.75,381.08,380.65,381.08,1433.0,373.376,373.6997,373.278,373.6997,1433.0
2023-10-06 10:20:00,381.02,382.43,380.31,382.42,6894.0,373.6408,375.0235,372.9446,375.0137,6894.0
2023-10-06 10:25:00,382.95,383.63,382.93,383.63,600.0,375.5334,376.2003,375.5138,376.2003,600.0
2023-10-06 10:30:00,384.14,384.8,383.56,383.63,10536.0,376.7004,377.3476,376.1316,376.2003,10536.0
2023-10-06 10:35:00,383.84,384.84,383.56,384.43,9850.0,376.4062,377.3868,376.1316,376.9848,9850.0
2023-10-06 10:40:00,384.4,385.53,384.11,385.42,16874.0,376.9554,378.0635,376.671,377.9556,16874.0
2023-10-06 10:45:00,385.44,386.07,384.88,385.8,4270.0,377.9752,378.593,377.4261,378.3282,4270.0
2023-10-06 10:50:00,385.98,385.98,384.29,384.29,3321.0,378.5048,378.5048,376.8475,376.8475,3321.0
2023-10-06 10:55:00,384.25,385.24,383.76,385.22,2662.0,376.8083,377.7791,376.3278,377.7595,2662.0
2023-10-06 11:00:00,384.87,385.07,384.25,384.76,2901.0,377.4163,377.6124,376.8083,377.3084,2901.0
2023-10-06 11:05:00,385.02,385.62,384.84,385.62,1815.0,377.5633,378.1517,377.3868,378.1517,1815.0
2023-10-06 11:10:00,385.61,386.15,385.26,385.26,3721.0,378.1419,378.6715,377.7987,377.7987,3721.0
2023-10-06 11:15:00,385.0,385.74,385.0,385.57,2324.0,377.5437,378.2694,377.5437,378.1027,2324.0
2023-10-06 11:20:00,385.29,386.31,385.28,386.31,2303.0,377.8281,378.8284,377.8183,378.8284,2303.0
2023-10-06 11:25:00,386.34,387.94,386.01,387.4,7116.0,378.8578,380.4268,378.5342,379.8973,7116.0
2023-10-06 11:30:00,387.66,388.67,387.65,388.49,1700.0,380.1522,381.1427,380.1424,380.9661,1700.0
2023-10-06 11:35:00,388.59,389.24,388.59,389.24,3400.0,381.0642,381.7016,381.0642,381.7016,3400.0
2023-10-06 11:40:00,389.61,390.46,389.61,390.39,5300.0,382.0645,382.898,382.0645,382.8293,5300.0
2023-10-06 11:45:00,390.38,390.98,390.08,390.98,5887.0,382.8195,383.4079,382.5254,383.4079,5887.0
2023-10-06 11:50:00,390.77,391.23,390.72,391.23,8528.0,383.202,383.6531,383.153,383.6531,8528.0
2023-10-06 11:55:00,391.32,392.2,391.2,391.96,5559.0,383.7413,384.6043,383.6237,384.3689,5559.0
2023-10-06 12:00:00,391.74,392.56,391.74,392.48,7321.0,384.1532,384.9573,384.1532,384.8789,7321.0
2023-10-06 12:05:00,392.54,392.72,391.55,391.55,2300.0,384.9377,385.1142,383.9669,383.9669,2300.0
2023-10-06 12:10:00,391.67,391.97,391.49,391.97,6042.0,384.0846,384.3787,383.908,384.3787,6042.0
2023-10-06 12:15:00,391.87,392.32,391.87,392.31,1104.0,384.2807,384.722,384.2807,384.7122,1104.0
2023-10-06 12:20:00,391.77,391.77,390.5,391.03,6316.0,384.1826,384.1826,382.9372,383.457,6316.0
2023-10-06 12:25:00,391.06,391.94,390.87,391.83,18134.0,383.4864,384.3493,383.3001,384.2415,18134.0
2023-10-06 12:30:00,391.84,391.84,391.39,391.4,7402.0,384.2513,384.2513,383.81,383.8198,7402.0
2023-10-06 12:35:00,391.4,391.92,391.23,391.67,4182.0,383.8198,384.3297,383.6531,384.0846,4182.0
2023-10-06 12:40:00,391.93,392.08,391.31,391.91,4432.0,384.3395,384.4866,383.7315,384.3199,4432.0
2023-10-06 12:45:00,391.87,391.88,391.09,391.31,1003.0,384.2807,384.2905,383.5158,383.7315,1003.0
2023-10-06 12:50:00,390.73,391.2,390.57,391.18,3235.0,383.1628,383.6237,383.0059,383.604,3235.0
2023-10-06 12:55:00,391.32,391.32,390.66,390.66,1628.0,383.7413,383.7413,383.0941,383.0941,1628.0
2023-10-06 13:00:00,390.88,390.9,390.75,390.75,800.0,383.3099,383.3295,383.1824,383.1824,800.0
2023-10-06 13:05:00,390.61,391.25,390.61,391.25,1500.0,383.0451,383.6727,383.0451,383.6727,1500.0
2023-10-06 13:10:00,391.09,391.66,390.82,391.66,1383.0,383.5158,384.0748,383.251,384.0748,1383.0
2023-10-06 13:15:00,391.7,391.82,391.22,391.82,3234.0,384.114,384.2317,383.6433,384.2317,3234.0
2023-10-06 13:20:00,391.73,392.69,391.53,392.69,5354.0,384.1434,385.0848,383.9473,385.0848,5354.0
2023-10-06 13:25:00,392.62,392.65,392.24,392.48,2245.0,385.0162,385.0456,384.6435,384.8789,2245.0
2023-10-06 13:30:00,392.48,393.36,392.48,393.21,3826.0,384.8789,385.7418,384.8789,385.5947,3826.0
2023-10-06 13:35:00,393.31,393.42,392.64,393.0,4240.0,385.6928,385.8007,385.0358,385.3888,4240.0
2023-10-06 13:40:00,393.02,393.16,392.5,392.56,4631.0,385.4084,385.5457,384.8985,384.9573,4631.0
2023-10-06 13:45:00,392.7,393.22,392.7,392.75,2926.0,385.0946,385.6045,385.0946,385.1436,2926.0
2023-10-06 13:50:00,392.56,392.83,392.28,392.78,2181.0,384.9573,385.2221,384.6827,385.1731,2181.0
2023-10-06 13:55:00,393.0,393.35,392.82,393.35,4146.0,385.3888,385.732,385.2123,385.732,4146.0
2023-10-06 14:00:00,393.29,393.33,392.38,392.38,2900.0,385.6732,385.7124,384.7808,384.7808,2900.0
2023-10-06 14:05:00,392.62,394.41,392.62,394.18,19951.0,385.0162,386.7715,385.0162,386.5459,19951.0
2023-10-06 14:10:00,393.98,394.67,393.86,394.13,14989.0,386.3498,387.0265,386.2321,386.4969,14989.0
2023-10-06 14:15:00,394.25,394.88,394.09,394.67,12039.0,386.6146,387.2324,386.4577,387.0265,12039.0
2023-10-06 14:20:00,394.77,395.33,394.55,394.99,10512.0,387.1245,387.6737,386.9088,387.3403,10512.0
2023-10-06 14:25:00,395.07,395.83,395.07,395.76,10090.0,387.4187,388.164,387.4187,388.0953,10090.0
2023-10-06 14:30:00,395.68,396.3,395.64,395.97,15369.0,388.0169,388.6249,387.9777,388.3013,15369.0
2023-10-06 14:35:00,395.98,396.73,395.86,396.73,17344.0,388.3111,389.0466,388.1934,389.0466,17344.0
2023-10-06 14:40:00,396.74,396.94,396.48,396.51,7700.0,389.0564,389.2525,388.8014,388.8308,7700.0
2023-10-06 14:45:00,396.63,396.99,396.55,396.91,8000.0,388.9485,389.3015,388.87,389.2231,8000.0
2023-10-06 14:50:00,396.9,396.9,396.32,396.37,10954.0,389.2133,389.2133,388.6445,388.6935,10954.0
2023-10-06 14:55:00,396.37,396.45,396.03,396.12,6489.0,388.6935,388.772,388.3601,388.4484,6489.0
2023-10-06 15:00:00,396.02,396.02,394.77,394.77,1200.0,388.3503,388.3503,387.1245,387.1245,1200.0
2023-10-06 15:05:00,394.78,395.51,394.78,395.33,3716.0,387.1343,387.8502,387.1343,387.6737,3716.0
2023-10-06 15:10:00,395.29,395.29,394.49,394.49,3627.0,387.6345,387.6345,386.8499,386.8499,3627.0
2023-10-06 15:15:00,394.53,394.69,394.29,394.61,2952.0,386.8892,387.0461,386.6538,386.9676,2952.0
2023-10-06 15:20:00,394.49,395.21,394.41,395.15,4439.0,386.8499,387.556,386.7715,387.4972,4439.0
2023-10-06 15:25:00,395.03,395.9,395.03,395.73,7348.0,387.3795,388.2326,387.3795,388.0659,7348.0
2023-10-06 15:30:00,395.59,395.59,393.98,394.24,7450.0,387.9286,387.9286,386.3498,386.6048,7450.0
2023-10-06 15:35:00,394.22,394.53,394.08,394.32,4601.0,386.5852,386.8892,386.4479,386.6832,4601.0
2023-10-06 15:40:00,394.37,394.47,393.63,393.89,5413.0,386.7323,386.8303,386.0066,386.2616,5413.0
2023-10-06 15:45:00,393.95,394.04,393.51,393.78,9800.0,386.3204,386.4087,385.8889,386.1537,9800.0
2023-10-06 15:50:00,393.47,393.66,392.45,392.47,13135.0,385.8497,386.036,384.8495,384.8691,13135.0
2023-10-06 15:55:00,392.43,392.78,391.61,391.65,47546.0,384.8298,385.1731,384.0257,384.0649,47546.0
2023-10-09 09:30:00,390.65,390.65,388.56,389.21,6811.0,383.0843,383.0843,381.0348,381.6722,6811.0
2023-10-09 09:35:00,388.95,391.87,388.58,391.1,7007.0,381.4172,384.2807,381.0544,383.5256,7007.0
2023-10-09 09:40:00,390.95,391.11,389.8,390.66,1623.0,383.3785,383.5354,382.2508,383.0941,1623.0
2023-10-09 09:45:00,391.12,391.39,388.91,389.02,1387.0,383.5452,383.81,381.378,381.4859,1387.0
2023-10-09 09:50:00,388.75,388.75,385.91,387.25,6706.0,381.2211,381.2211,378.4361,379.7502,6706.0
2023-10-09 09:55:00,387.73,388.2,387.3,387.63,2900.0,380.2209,380.6818,379.7992,380.1228,2900.0
2023-10-09 10:00:00,387.96,388.22,387.53,387.53,3035.0,380.4464,380.7014,380.0247,380.0247,3035.0
2023-10-09 10:05:00,387.67,389.75,387.67,389.57,1768.0,380.162,382.2017,380.162,382.0252,1768.0
2023-10-09 10:10:00,390.5,390.5,389.65,390.47,4197.0,382.9372,382.9372,382.1037,382.9078,4197.0
2023-10-09 10:15:00,390.28,390.5,390.09,390.38,3071.0,382.7215,382.9372,382.5352,382.8195,3071.0
2023-10-09 10:20:00,390.48,391.55,390.47,391.55,1750.0,382.9176,383.9669,382.9078,383.9669,1750.0
2023-10-09 10:25:00,391.6,391.64,391.33,391.33,1404.0,384.0159,384.0551,383.7511,383.7511,1404.0
2023-10-09 10:30:00,391.63,391.81,391.27,391.27,1401.0,384.0453,384.2218,383.6923,383.6923,1401.0
2023-10-09 10:35:00,391.18,391.44,391.0,391.0,800.0,383.604,383.859,383.4275,383.4275,800.0
2023-10-09 10:40:00,390.81,391.44,390.81,391.37,865.0,383.2412,383.859,383.2412,383.7904,865.0
2023-10-09 10:45:00,391.23,391.38,390.33,390.34,1220.0,383.6531,383.8002,382.7705,382.7803,1220.0
2023-10-09 10:50:00,390.29,390.77,390.23,390.61,1200.0,382.7313,383.202,382.6724,383.0451,1200.0
2023-10-09 10:55:00,390.69,390.77,390.32,390.5,1000.0,383.1235,383.202,382.7607,382.9372,1000.0
2023-10-09 11:00:00,390.38,390.51,390.04,390.51,535.0,382.8195,382.947,382.4861,382.947,535.0
2023-10-09 11:05:00,390.55,390.8,390.15,390.16,1308.0,382.9863,383.2314,382.594,382.6038,1308.0
2023-10-09 11:10:00,390.27,390.88,390.03,390.88,1305.0,382.7117,383.3099,382.4763,383.3099,1305.0
2023-10-09 11:15:00,391.03,391.05,390.84,390.99,1506.0,383.457,383.4766,383.2706,383.4177,1506.0
2023-10-09 11:20:00,391.07,391.07,390.89,391.04,700.0,383.4962,383.4962,383.3197,383.4668,700.0
2023-10-09 11:25:00,391.03,391.78,391.02,391.77,1535.0,383.457,384.1924,383.4471,384.1826,1535.0
2023-10-09 11:30:00,392.04,392.04,391.67,391.84,1154.0,384.4474,384.4474,384.0846,384.2513,1154.0
2023-10-09 11:35:00,391.88,391.88,391.5,391.87,900.0,384.2905,384.2905,383.9179,384.2807,900.0
2023-10-09 11:40:00,391.87,391.9,391.07,391.27,1874.0,384.2807,384.3101,383.4962,383.6923,1874.0
2023-10-09 11:45:00,391.25,391.25,390.63,390.87,2551.0,383.6727,383.6727,383.0647,383.3001,2551.0
2023-10-09 11:50:00,391.04,391.52,391.04,391.52,1854.0,383.4668,383.9375,383.4668,383.9375,1854.0
2023-10-09 11:55:00,391.44,392.23,391.43,392.23,1960.0,383.859,384.6337,383.8492,384.6337,1960.0
2023-10-09 12:00:00,392.03,392.36,391.61,391.98,4997.0,384.4376,384.7612,384.0257,384.3886,4997.0
2023-10-09 12:05:00,391.67,392.91,391.67,392.77,3300.0,384.0846,385.3005,384.0846,385.1633,3300.0
2023-10-09 12:10:00,392.76,393.07,392.43,392.53,1870.0,385.1534,385.4574,384.8298,384.9279,1870.0
2023-10-09 12:15:00,392.81,392.99,392.81,392.85,1652.0,385.2025,385.379,385.2025,385.2417,1652.0
2023-10-09 12:20:00,393.0,393.7,393.0,393.5,1027.0,385.3888,386.0752,385.3888,385.8791,1027.0
2023-10-09 12:25:00,393.46,393.46,392.77,392.78,803.0,385.8399,385.8399,385.1633,385.1731,803.0
2023-10-09 12:30:00,393.22,393.38,392.95,393.15,3477.0,385.6045,385.7614,385.3398,385.5359,3477.0
2023-10-09 12:35:00,393.18,393.31,392.99,393.08,923.0,385.5653,385.6928,385.379,385.4673,923.0
2023-10-09 12:40:00,393.08,393.11,392.44,392.77,2925.0,385.4673,385.4967,384.8396,385.1633,2925.0
2023-10-09 12:45:00,392.64,393.12,392.59,393.03,9497.0,385.0358,385.5065,384.9867,385.4182,9497.0
2023-10-09 12:50:00,393.23,393.42,392.89,393.28,2981.0,385.6143,385.8007,385.2809,385.6634,2981.0
2023-10-09 12:55:00,393.13,393.2,392.52,392.52,1300.0,385.5163,385.5849,384.9181,384.9181,1300.0
2023-10-09 13:00:00,392.62,393.06,392.23,393.06,1894.0,385.0162,385.4476,384.6337,385.4476,1894.0
2023-10-09 13:05:00,392.76,393.22,392.75,393.22,1300.0,385.1534,385.6045,385.1436,385.6045,1300.0
2023-10-09 13:10:00,393.11,393.15,392.95,393.15,1540.0,385.4967,385.5359,385.3398,385.5359,1540.0
2023-10-09 13:15:00,393.2,393.41,393.0,393.24,1102.0,385.5849,385.7909,385.3888,385.6242,1102.0
2023-10-09 13:20:00,392.98,393.1,392.83,393.1,800.0,385.3692,385.4869,385.2221,385.4869,800.0
2023-10-09 13:25:00,393.12,393.39,393.12,393.32,1000.0,385.5065,385.7712,385.5065,385.7026,1000.0
2023-10-09 13:30:00,393.36,393.72,393.34,393.64,1775.0,385.7418,386.0949,385.7222,386.0164,1775.0
2023-10-09 13:35:00,393.74,394.19,393.73,394.08,1412.0,386.1145,386.5558,386.1047,386.4479,1412.0
2023-10-09 13:40:00,394.25,395.35,394.12,395.12,5476.0,386.6146,387.6933,386.4871,387.4677,5476.0
2023-10-09 13:45:00,395.32,395.87,395.13,395.45,2100.0,387.6639,388.2032,387.4775,387.7914,2100.0
2023-10-09 13:50:00,395.25,395.5,395.24,395.49,800.0,387.5952,387.8404,387.5854,387.8306,800.0
2023-10-09 13:55:00,395.38,395.49,395.09,395.23,2600.0,387.7227,387.8306,387.4383,387.5756,2600.0
2023-10-09 14:00:00,395.39,395.4,394.7,395.0,1713.0,387.7325,387.7423,387.0559,387.3501,1713.0
2023-10-09 14:05:00,395.16,395.37,395.05,395.16,2122.0,387.507,387.7129,387.3991,387.507,2122.0
2023-10-09 14:10:00,394.9,395.31,394.81,395.3,2359.0,387.252,387.6541,387.1637,387.6443,2359.0
2023-10-09 14:15:00,395.5,395.65,395.34,395.34,1721.0,387.8404,387.9875,387.6835,387.6835,1721.0
2023-10-09 14:20:00,395.19,395.56,395.19,395.48,1010.0,387.5364,387.8992,387.5364,387.8208,1010.0
2023-10-09 14:25:00,395.61,395.94,395.61,395.72,1831.0,387.9483,388.2719,387.9483,388.0561,1831.0
2023-10-09 14:30:00,395.66,395.93,395.49,395.54,1801.0,387.9973,388.2621,387.8306,387.8796,1801.0
2023-10-09 14:35:00,395.69,395.69,395.17,395.4,613.0,388.0267,388.0267,387.5168,387.7423,613.0
2023-10-09 14:40:00,395.5,396.1,395.33,396.1,4707.0,387.8404,388.4288,387.6737,388.4288,4707.0
2023-10-09 14:45:00,395.86,395.86,395.64,395.71,700.0,388.1934,388.1934,387.9777,388.0463,700.0
2023-10-09 14:50:00,395.68,395.72,395.48,395.68,1366.0,388.0169,388.0561,387.8208,388.0169,1366.0
2023-10-09 14:55:00,395.7,395.9,395.67,395.68,1100.0,388.0365,388.2326,388.0071,388.0169,1100.0
2023-10-09 15:00:00,395.63,395.8,395.22,395.43,4009.0,387.9679,388.1346,387.5658,387.7717,4009.0
2023-10-09 15:05:00,395.71,395.93,395.54,395.77,1600.0,388.0463,388.2621,387.8796,388.1052,1600.0
2023-10-09 15:10:00,395.84,395.84,395.41,395.5,2540.0,388.1738,388.1738,387.7521,387.8404,2540.0
2023-10-09 15:15:00,395.31,395.53,395.2,395.35,2001.0,387.6541,387.8698,387.5462,387.6933,2001.0
2023-10-09 15:20:00,395.3,395.42,394.86,395.42,1592.0,387.6443,387.7619,387.2128,387.7619,1592.0
2023-10-09 15:25:00,395.42,395.99,395.42,395.94,2580.0,387.7619,388.3209,387.7619,388.2719,2580.0
2023-10-09 15:30:00,395.95,395.95,395.34,395.4,2401.0,388.2817,388.2817,387.6835,387.7423,2401.0
2023-10-09 15:35:00,395.41,395.63,395.29,395.29,4284.0,387.7521,387.9679,387.6345,387.6345,4284.0
2023-10-09 15:40:00,395.34,395.37,394.81,394.81,2623.0,387.6835,387.7129,387.1637,387.1637,2623.0
2023-10-09 15:45:00,394.76,395.37,394.65,395.37,5755.0,387.1147,387.7129,387.0068,387.7129,5755.0
2023-10-09 15:50:00,395.23,395.67,394.65,395.07,15975.0,387.5756,388.0071,387.0068,387.4187,15975.0
2023-10-09 15:55:00,395.1,395.48,394.91,395.48,24674.0,387.4481,387.8208,387.2618,387.8208,24674.0
2023-10-10 09:30:00,396.64,397.21,395.22,395.22,5449.0,388.9583,389.5173,387.5658,387.5658,5449.0
2023-10-10 09:35:00,395.13,395.86,395.13,395.83,700.0,387.4775,388.1934,387.4775,388.164,700.0
2023-10-10 09:40:00,394.95,395.8,394.95,395.8,800.0,387.301,388.1346,387.301,388.1346,800.0
2023-10-10 09:45:00,395.8,396.53,395.79,396.51,337.0,388.1346,388.8504,388.1248,388.8308,337.0
2023-10-10 09:50:00,396.61,397.2,396.34,397.06,1600.0,388.9289,389.5075,388.6641,389.3702,1600.0
2023-10-10 09:55:00,397.34,397.63,396.85,397.55,2139.0,389.6447,389.9291,389.1642,389.8507,2139.0
2023-10-10 10:00:00,397.92,398.09,397.6,398.09,1053.0,390.2135,390.3802,389.8997,390.3802,1053.0
2023-10-10 10:05:00,398.07,398.56,398.07,398.56,920.0,390.3606,390.8411,390.3606,390.8411,920.0
2023-10-10 10:10:00,398.68,398.99,398.67,398.99,200.0,390.9588,391.2628,390.949,391.2628,200.0
2023-10-10 10:15:00,399.17,399.22,398.82,398.83,1300.0,391.4393,391.4883,391.0961,391.1059,1300.0
2023-10-10 10:20:00,398.91,399.11,398.58,399.11,5980.0,391.1843,391.3805,390.8607,391.3805,5980.0
2023-10-10 10:25:00,399.08,399.37,399.08,399.37,600.0,391.3511,391.6354,391.3511,391.6354,600.0
2023-10-10 10:30:00,399.38,399.97,399.37,399.97,700.0,391.6452,392.2238,391.6354,392.2238,700.0
2023-10-10 10:35:00,399.93,399.94,398.73,399.16,2831.0,392.1846,392.1944,391.0078,391.4295,2831.0
2023-10-10 10:40:00,398.67,398.67,397.81,397.81,200.0,390.949,390.949,390.1056,390.1056,200.0
2023-10-10 10:45:00,397.83,398.23,397.83,398.1,1432.0,390.1253,390.5175,390.1253,390.39,1432.0
2023-10-10 10:50:00,397.92,398.39,397.92,398.2,1266.0,390.2135,390.6744,390.2135,390.4881,1266.0
2023-10-10 10:55:00,398.33,398.35,398.24,398.3,500.0,390.6156,390.6352,390.5273,390.5862,500.0
2023-10-10 11:00:00,398.89,398.99,398.56,398.99,1305.0,391.1647,391.2628,390.8411,391.2628,1305.0
2023-10-10 11:05:00,398.66,399.54,398.66,399.05,3423.0,390.9392,391.8021,390.9392,391.3216,3423.0
2023-10-10 11:10:00,398.91,399.22,398.9,399.22,900.0,391.1843,391.4883,391.1745,391.4883,900.0
2023-10-10 11:15:00,399.23,399.76,399.23,399.47,1053.0,391.4981,392.0179,391.4981,391.7335,1053.0
2023-10-10 11:20:00,399.88,400.22,399.48,399.87,3887.0,392.1356,392.469,391.7433,392.1258,3887.0
2023-10-10 11:25:00,399.81,400.14,399.79,400.13,3517.0,392.0669,392.3905,392.0473,392.3807,3517.0
2023-10-10 11:30:00,399.95,400.05,399.77,400.05,1113.0,392.2042,392.3023,392.0277,392.3023,1113.0
2023-10-10 11:35:00,399.97,400.45,399.96,400.28,1210.0,392.2238,392.6945,392.214,392.5278,1210.0
2023-10-10 11:40:00,400.02,400.67,400.02,400.57,619.0,392.2728,392.9103,392.2728,392.8122,619.0
2023-10-10 11:45:00,400.53,400.55,400.19,400.55,1583.0,392.773,392.7926,392.4396,392.7926,1583.0
2023-10-10 11:50:00,400.59,400.8,400.36,400.8,840.0,392.8318,393.0377,392.6063,393.0377,840.0
2023-10-10 11:55:00,400.64,401.12,400.55,401.12,7391.0,392.8808,393.3515,392.7926,393.3515,7391.0
2023-10-10 12:00:00,401.23,401.91,401.1,401.1,2625.0,393.4594,394.1262,393.3319,393.3319,2625.0
2023-10-10 12:05:00,400.88,401.06,400.78,401.06,510.0,393.1162,393.2927,393.0181,393.2927,510.0
2023-10-10 12:10:00,401.24,401.34,401.24,401.28,799.0,393.4692,393.5673,393.4692,393.5084,799.0
2023-10-10 12:15:00,401.11,401.59,401.11,401.59,1900.0,393.3417,393.8124,393.3417,393.8124,1900.0
2023-10-10 12:20:00,401.42,401.83,401.28,401.49,5028.0,393.6457,394.0478,393.5084,393.7144,5028.0
2023-10-10 12:25:00,401.67,401.67,400.99,401.16,2050.0,393.8909,393.8909,393.2241,393.3908,2050.0
2023-10-10 12:30:00,401.32,401.65,401.3,401.6,1117.0,393.5477,393.8713,393.5281,393.8222,1117.0
2023-10-10 12:35:00,401.46,401.46,401.25,401.36,600.0,393.685,393.685,393.479,393.5869,600.0
2023-10-10 12:40:00,401.3,401.56,401.05,401.56,1397.0,393.5281,393.783,393.2829,393.783,1397.0
2023-10-10 12:45:00,401.25,401.25,400.9,400.95,1302.0,393.479,393.479,393.1358,393.1848,1302.0
2023-10-10 12:50:00,400.97,401.33,400.97,401.09,1000.0,393.2044,393.5575,393.2044,393.3221,1000.0
2023-10-10 12:55:00,401.19,401.53,400.9,401.42,718.0,393.4202,393.7536,393.1358,393.6457,718.0
2023-10-10 13:00:00,401.35,401.49,399.93,399.94,1375.0,393.5771,393.7144,392.1846,392.1944,1375.0
2023-10-10 13:05:00,399.37,400.08,399.35,399.44,1450.0,391.6354,392.3317,391.6158,391.7041,1450.0
2023-10-10 13:10:00,399.31,399.33,398.63,398.65,700.0,391.5766,391.5962,390.9098,390.9294,700.0
2023-10-10 13:15:00,398.47,399.0,398.47,398.89,810.0,390.7529,391.2726,390.7529,391.1647,810.0
2023-10-10 13:20:00,399.07,399.3,398.88,399.3,3011.0,391.3412,391.5668,391.1549,391.5668,3011.0
2023-10-10 13:25:00,399.3,399.45,399.11,399.45,1032.0,391.5668,391.7139,391.3805,391.7139,1032.0
2023-10-10 13:30:00,399.13,399.24,398.8,398.95,1400.0,391.4001,391.508,391.0765,391.2236,1400.0
2023-10-10 13:35:00,399.16,399.16,398.93,398.94,500.0,391.4295,391.4295,391.204,391.2138,500.0
2023-10-10 13:40:00,399.29,399.42,399.15,399.42,609.0,391.557,391.6845,391.4197,391.6845,609.0
2023-10-10 13:45:00,399.22,399.22,398.73,398.81,1606.0,391.4883,391.4883,391.0078,391.0863,1606.0
2023-10-10 13:50:00,398.55,398.72,398.18,398.72,1180.0,390.8313,390.998,390.4685,390.998,1180.0
2023-10-10 13:55:00,398.92,399.08,398.57,398.57,1078.0,391.1941,391.3511,390.8509,390.8509,1078.0
2023-10-10 14:00:00,398.96,399.34,398.81,399.34,2203.0,391.2334,391.606,391.0863,391.606,2203.0
2023-10-10 14:05:00,399.32,399.35,398.94,399.02,2563.0,391.5864,391.6158,391.2138,391.2922,2563.0
2023-10-10 14:10:00,398.89,399.23,398.88,399.22,1147.0,391.1647,391.4981,391.1549,391.4883,1147.0
2023-10-10 14:15:00,399.2,399.29,398.67,399.29,2099.0,391.4687,391.557,390.949,391.557,2099.0
2023-10-10 14:20:00,399.26,399.26,399.2,399.2,501.0,391.5276,391.5276,391.4687,391.4687,501.0
2023-10-10 14:25:00,398.98,399.19,398.75,398.86,1235.0,391.253,391.4589,391.0274,391.1353,1235.0
2023-10-10 14:30:00,398.9,399.1,398.9,399.08,605.0,391.1745,391.3707,391.1745,391.3511,605.0
2023-10-10 14:35:00,399.07,399.24,398.99,399.02,900.0,391.3412,391.508,391.2628,391.2922,900.0
2023-10-10 14:40:00,398.88,399.11,398.87,399.03,801.0,391.1549,391.3805,391.1451,391.302,801.0
2023-10-10 14:45:00,399.18,399.71,399.11,399.27,2226.0,391.4491,391.9688,391.3805,391.5374,2226.0
2023-10-10 14:50:00,399.07,399.07,398.52,398.52,600.0,391.3412,391.3412,390.8019,390.8019,600.0
2023-10-10 14:55:00,398.3,398.42,398.15,398.22,937.0,390.5862,390.7038,390.4391,390.5077,937.0
2023-10-10 15:00:00,398.45,398.62,398.21,398.31,2227.0,390.7333,390.9,390.4979,390.596,2227.0
2023-10-10 15:05:00,398.36,398.52,398.26,398.46,1110.0,390.645,390.8019,390.5469,390.7431,1110.0
2023-10-10 15:10:00,398.29,398.29,398.01,398.14,500.0,390.5764,390.5764,390.3018,390.4293,500.0
2023-10-10 15:15:00,397.96,398.27,397.85,398.26,2682.0,390.2527,390.5567,390.1449,390.5469,2682.0
2023-10-10 15:20:00,397.77,397.91,397.71,397.71,655.0,390.0664,390.2037,390.0076,390.0076,655.0
2023-10-10 15:25:00,397.76,398.0,397.76,397.83,1250.0,390.0566,390.292,390.0566,390.1253,1250.0
2023-10-10 15:30:00,397.91,398.09,397.6,397.97,2300.0,390.2037,390.3802,389.8997,390.2625,2300.0
2023-10-10 15:35:00,397.8,397.91,397.41,397.56,2194.0,390.0958,390.2037,389.7134,389.8605,2194.0
2023-10-10 15:40:00,397.7,397.79,397.14,397.4,4481.0,389.9978,390.086,389.4486,389.7036,4481.0
2023-10-10 15:45:00,397.43,397.93,397.43,397.89,2188.0,389.733,390.2233,389.733,390.1841,2188.0
2023-10-10 15:50:00,398.03,398.03,397.26,397.46,9192.0,390.3214,390.3214,389.5663,389.7624,9192.0
2023-10-10 15:55:00,397.51,397.75,396.89,397.28,17094.0,389.8115,390.0468,389.2035,389.5859,17094.0
2023-10-11 09:30:00,397.81,401.2,397.81,401.2,5574.0,390.1056,393.43,390.1056,393.43,5574.0
2023-10-11 09:35:00,401.98,401.98,400.73,401.91,600.0,394.1949,394.1949,392.9691,394.1262,600.0
2023-10-11 09:40:00,401.07,401.26,400.57,401.06,2000.0,393.3025,393.4888,392.8122,393.2927,2000.0
2023-10-11 09:45:00,401.24,401.24,400.48,400.65,549.0,393.4692,393.4692,392.7239,392.8906,549.0
2023-10-11 09:50:00,401.26,401.26,400.34,400.35,1714.0,393.4888,393.4888,392.5866,392.5965,1714.0
2023-10-11 09:55:00,400.51,400.67,400.13,400.6,670.0,392.7534,392.9103,392.3807,392.8416,670.0
2023-10-11 10:00:00,400.75,401.39,400.69,401.21,1200.0,392.9887,393.6163,392.9299,393.4398,1200.0
2023-10-11 10:05:00,401.19,401.8,401.19,401.45,1250.0,393.4202,394.0184,393.4202,393.6752,1250.0
2023-10-11 10:10:00,401.9,401.9,400.35,400.9,3709.0,394.1164,394.1164,392.5965,393.1358,3709.0
2023-10-11 10:15:00,400.82,401.5,400.82,401.4,1212.0,393.0574,393.7242,393.0574,393.6261,1212.0
2023-10-11 10:20:00,401.5,401.5,400.49,400.93,2451.0,393.7242,393.7242,392.7337,393.1652,2451.0
2023-10-11 10:25:00,400.88,401.21,400.37,400.71,1856.0,393.1162,393.4398,392.6161,392.9495,1856.0
2023-10-11 10:30:00,400.78,401.23,400.45,400.88,1344.0,393.0181,393.4594,392.6945,393.1162,1344.0
2023-10-11 10:35:00,400.75,400.75,399.96,400.7,4000.0,392.9887,392.9887,392.214,392.9397,4000.0
2023-10-11 10:40:00,400.84,401.04,400.58,400.9,2121.0,393.077,393.2731,392.822,393.1358,2121.0
2023-10-11 10:45:00,400.96,401.04,400.57,400.85,2508.0,393.1946,393.2731,392.8122,393.0868,2508.0
2023-10-11 10:50:00,401.03,401.4,400.99,401.12,6279.0,393.2633,393.6261,393.2241,393.3515,6279.0
2023-10-11 10:55:00,401.07,401.92,400.97,401.92,2650.0,393.3025,394.136,393.2044,394.136,2650.0
2023-10-11 11:00:00,402.16,402.75,402.15,402.2,2592.0,394.3714,394.95,394.3616,394.4106,2592.0
2023-10-11 11:05:00,402.28,402.46,402.01,402.01,2000.0,394.4891,394.6656,394.2243,394.2243,2000.0
2023-10-11 11:10:00,402.18,402.19,401.85,401.85,700.0,394.391,394.4008,394.0674,394.0674,700.0
2023-10-11 11:15:00,401.84,401.84,400.86,400.88,6206.0,394.0576,394.0576,393.0966,393.1162,6206.0
2023-10-11 11:20:00,400.64,400.88,400.62,400.7,1700.0,392.8808,393.1162,392.8612,392.9397,1700.0
2023-10-11 11:25:00,401.01,401.51,400.95,401.12,2280.0,393.2437,393.734,393.1848,393.3515,2280.0
2023-10-11 11:30:00,400.95,401.39,400.45,400.57,3640.0,393.1848,393.6163,392.6945,392.8122,3640.0
2023-10-11 11:35:00,400.54,401.39,400.54,401.39,2502.0,392.7828,393.6163,392.7828,393.6163,2502.0
2023-10-11 11:40:00,401.55,401.59,401.32,401.59,2902.0,393.7732,393.8124,393.5477,393.8124,2902.0
2023-10-11 11:45:00,402.01,402.28,401.99,402.09,7557.0,394.2243,394.4891,394.2047,394.3028,7557.0
2023-10-11 11:50:00,402.26,403.13,402.07,402.49,4390.0,394.4695,395.3226,394.2831,394.695,4390.0
2023-10-11 11:55:00,402.3,402.65,402.11,402.14,2911.0,394.5087,394.8519,394.3224,394.3518,2911.0
2023-10-11 12:00:00,402.25,402.38,402.18,402.33,1400.0,394.4597,394.5871,394.391,394.5381,1400.0
2023-10-11 12:05:00,402.25,403.25,402.25,403.0,17349.0,394.4597,395.4403,394.4597,395.1951,17349.0
2023-10-11 12:10:00,403.03,403.25,402.5,403.11,11721.0,395.2246,395.4403,394.7048,395.303,11721.0
2023-10-11 12:15:00,403.16,403.17,402.35,402.8,5432.0,395.352,395.3618,394.5577,394.999,5432.0
2023-10-11 12:20:00,402.71,402.76,401.93,402.06,3848.0,394.9107,394.9598,394.1459,394.2733,3848.0
2023-10-11 12:25:00,401.99,402.51,401.89,402.18,5425.0,394.2047,394.7146,394.1066,394.391,5425.0
2023-10-11 12:30:00,402.13,402.23,401.66,401.68,5040.0,394.342,394.44,393.8811,393.9007,5040.0
2023-10-11 12:35:00,401.81,402.65,401.81,402.38,1594.0,394.0282,394.8519,394.0282,394.5871,1594.0
2023-10-11 12:40:00,402.5,402.54,401.88,402.08,2983.0,394.7048,394.744,394.0968,394.2929,2983.0
2023-10-11 12:45:00,401.88,402.14,401.69,402.14,1700.0,394.0968,394.3518,393.9105,394.3518,1700.0
2023-10-11 12:50:00,401.91,401.91,401.79,401.86,1833.0,394.1262,394.1262,394.0086,394.0772,1833.0
2023-10-11 12:55:00,402.0,402.5,402.0,402.21,3330.0,394.2145,394.7048,394.2145,394.4204,3330.0
2023-10-11 13:00:00,402.47,402.47,401.82,401.82,1030.0,394.6754,394.6754,394.038,394.038,1030.0
2023-10-11 13:05:00,401.76,402.38,401.76,402.37,759.0,393.9791,394.5871,393.9791,394.5773,759.0
2023-10-11 13:10:00,402.38,402.7,402.38,402.5,1724.0,394.5871,394.9009,394.5871,394.7048,1724.0
2023-10-11 13:15:00,402.42,402.56,401.61,401.81,2487.0,394.6264,394.7637,393.8321,394.0282,2487.0
2023-10-11 13:20:00,401.61,402.6,401.61,402.6,1016.0,393.8321,394.8029,393.8321,394.8029,1016.0
2023-10-11 13:25:00,402.37,402.61,402.05,402.15,2281.0,394.5773,394.8127,394.2635,394.3616,2281.0
2023-10-11 13:30:00,402.15,402.35,402.09,402.2,2345.0,394.3616,394.5577,394.3028,394.4106,2345.0
2023-10-11 13:35:00,401.95,402.28,401.78,402.06,2858.0,394.1655,394.4891,393.9988,394.2733,2858.0
2023-10-11 13:40:00,402.0,402.48,402.0,402.35,1179.0,394.2145,394.6852,394.2145,394.5577,1179.0
2023-10-11 13:45:00,402.24,402.41,402.01,402.39,1572.0,394.4499,394.6166,394.2243,394.5969,1572.0
2023-10-11 13:50:00,402.7,403.19,402.7,403.18,400.0,394.9009,395.3815,394.9009,395.3716,400.0
2023-10-11 13:55:00,403.37,403.37,403.12,403.17,907.0,395.558,395.558,395.3128,395.3618,907.0
2023-10-11 14:00:00,403.86,404.25,403.64,404.25,5659.0,396.0385,396.4209,395.8227,396.4209,5659.0
2023-10-11 14:05:00,403.95,404.08,403.45,403.48,3208.0,396.1267,396.2542,395.6364,395.6658,3208.0
2023-10-11 14:10:00,403.44,404.21,403.27,403.93,3808.0,395.6266,396.3817,395.4599,396.1071,3808.0
2023-10-11 14:15:00,403.92,404.31,403.89,404.02,1800.0,396.0973,396.4798,396.0679,396.1954,1800.0
2023-10-11 14:20:00,403.88,404.84,403.85,404.84,2964.0,396.0581,396.9995,396.0287,396.9995,2964.0
2023-10-11 14:25:00,404.74,405.45,404.59,404.59,17678.0,396.9014,397.5977,396.7543,396.7543,17678.0
2023-10-11 14:30:00,404.73,405.07,404.49,404.57,5805.0,396.8916,397.225,396.6563,396.7347,5805.0
2023-10-11 14:35:00,404.7,405.13,404.6,404.6,3794.0,396.8622,397.2839,396.7641,396.7641,3794.0
2023-10-11 14:40:00,404.75,404.93,404.52,404.63,1200.0,396.9112,397.0878,396.6857,396.7936,1200.0
2023-10-11 14:45:00,404.47,405.18,404.38,405.0,1580.0,396.6367,397.3329,396.5484,397.1564,1580.0
2023-10-11 14:50:00,404.99,405.05,404.78,405.0,1812.0,397.1466,397.2054,396.9407,397.1564,1812.0
2023-10-11 14:55:00,405.19,405.27,404.7,404.71,2600.0,397.3427,397.4212,396.8622,396.872,2600.0
2023-10-11 15:00:00,405.14,405.39,404.96,405.04,2500.0,397.2937,397.5388,397.1172,397.1956,2500.0
2023-10-11 15:05:00,404.91,405.14,404.54,405.14,1590.0,397.0681,397.2937,396.7053,397.2937,1590.0
2023-10-11 15:10:00,405.32,405.32,404.8,405.01,2294.0,397.4702,397.4702,396.9603,397.1662,2294.0
2023-10-11 15:15:00,405.15,405.15,404.37,404.37,4458.0,397.3035,397.3035,396.5386,396.5386,4458.0
2023-10-11 15:20:00,404.37,404.47,404.17,404.17,4200.0,396.5386,396.6367,396.3425,396.3425,4200.0
2023-10-11 15:25:00,404.22,404.51,403.97,404.4,4793.0,396.3915,396.6759,396.1463,396.568,4793.0
2023-10-11 15:30:00,404.38,405.21,404.25,404.68,5247.0,396.5484,397.3623,396.4209,396.8426,5247.0
2023-10-11 15:35:00,404.51,405.13,404.41,405.13,3094.0,396.6759,397.2839,396.5778,397.2839,3094.0
2023-10-11 15:40:00,405.13,405.59,404.97,405.37,5317.0,397.2839,397.735,397.127,397.5192,5317.0
2023-10-11 15:45:00,405.32,406.69,405.32,406.12,10934.0,397.4702,398.8137,397.4702,398.2547,10934.0
2023-10-11 15:50:00,406.41,406.54,405.88,406.53,18508.0,398.5391,398.6666,398.0194,398.6568,18508.0
2023-10-11 15:55:00,406.36,407.47,406.13,407.21,51502.0,398.4901,399.5786,398.2645,399.3236,51502.0
2023-10-12 09:30:00,407.71,407.71,404.47,404.55,7135.0,399.8139,399.8139,396.6367,396.7151,7135.0
2023-10-12 09:35:00,405.33,407.86,405.15,407.19,1817.0,397.48,399.961,397.3035,399.304,1817.0
2023-10-12 09:40:00,408.12,408.54,406.9,406.94,4147.0,400.216,400.6278,399.0196,399.0588,4147.0
2023-10-12 09:45:00,406.17,407.36,406.16,406.16,3245.0,398.3037,399.4707,398.2939,398.2939,3245.0
2023-10-12 09:50:00,406.1,406.61,406.01,406.22,1400.0,398.2351,398.7352,398.1468,398.3528,1400.0
2023-10-12 09:55:00,406.16,406.16,404.95,405.34,4720.0,398.2939,398.2939,397.1074,397.4898,4720.0
2023-10-12 10:00:00,405.13,405.62,404.56,405.46,4871.0,397.2839,397.7644,396.7249,397.6075,4871.0
2023-10-12 10:05:00,405.29,406.18,404.69,406.06,2930.0,397.4408,398.3135,396.8524,398.1959,2930.0
2023-10-12 10:10:00,405.82,406.53,405.77,406.53,3138.0,397.9605,398.6568,397.9115,398.6568,3138.0
2023-10-12 10:15:00,406.53,407.87,406.5,407.85,4226.0,398.6568,399.9708,398.6273,399.9512,4226.0
2023-10-12 10:20:00,408.17,408.48,407.74,408.06,4600.0,400.265,400.569,399.8433,400.1571,4600.0
2023-10-12 10:25:00,408.03,408.5,408.03,408.44,1810.0,400.1277,400.5886,400.1277,400.5298,1810.0
2023-10-12 10:30:00,408.44,410.21,408.43,410.21,20768.0,400.5298,402.2655,400.52,402.2655,20768.0
2023-10-12 10:35:00,410.27,410.55,409.58,409.83,9728.0,402.3243,402.5989,401.6477,401.8929,9728.0
2023-10-12 10:40:00,409.98,410.04,409.58,409.8,40244.0,402.04,402.0988,401.6477,401.8634,40244.0
2023-10-12 10:45:00,409.81,410.65,409.62,410.42,21664.0,401.8732,402.697,401.6869,402.4714,21664.0
2023-10-12 10:50:00,410.32,410.32,408.66,409.37,6487.0,402.3734,402.3734,400.7455,401.4418,6487.0
2023-10-12 10:55:00,409.37,410.35,409.12,409.19,13293.0,401.4418,402.4028,401.1966,401.2653,13293.0
2023-10-12 11:00:00,408.45,408.74,408.14,408.45,1450.0,400.5396,400.824,400.2356,400.5396,1450.0
2023-10-12 11:05:00,408.54,409.88,408.54,408.96,3425.0,400.6278,401.9419,400.6278,401.0397,3425.0
2023-10-12 11:10:00,408.94,409.62,408.55,409.62,2000.0,401.0201,401.6869,400.6376,401.6869,2000.0
2023-10-12 11:15:00,409.77,410.1,409.61,410.07,2604.0,401.834,402.1576,401.6771,402.1282,2604.0
2023-10-12 11:20:00,409.95,410.96,409.89,410.24,5324.0,402.0105,403.001,401.9517,402.2949,5324.0
2023-10-12 11:25:00,410.0,410.54,409.26,410.01,7714.0,402.0596,402.5891,401.3339,402.0694,7714.0
2023-10-12 11:30:00,410.04,410.59,410.03,410.22,1300.0,402.0988,402.6381,402.089,402.2753,1300.0
2023-10-12 11:35:00,410.33,410.34,409.68,410.33,1726.0,402.3832,402.393,401.7458,402.3832,1726.0
2023-10-12 11:40:00,410.24,410.55,409.94,410.29,1094.0,402.2949,402.5989,402.0007,402.3439,1094.0
2023-10-12 11:45:00,410.36,410.38,409.85,410.38,20339.0,402.4126,402.4322,401.9125,402.4322,20339.0
2023-10-12 11:50:00,410.34,410.35,409.95,410.22,1504.0,402.393,402.4028,402.0105,402.2753,1504.0
2023-10-12 11:55:00,410.13,410.13,409.82,409.97,1434.0,402.187,402.187,401.883,402.0301,1434.0
2023-10-12 12:00:00,409.91,410.66,409.25,409.25,2669.0,401.9713,402.7068,401.3241,401.3241,2669.0
2023-10-12 12:05:00,409.28,410.05,409.27,410.05,1259.0,401.3535,402.1086,401.3437,402.1086,1259.0
2023-10-12 12:10:00,410.27,410.31,409.86,410.06,3704.0,402.3243,402.3636,401.9223,402.1184,3704.0
2023-10-12 12:15:00,410.17,410.78,410.16,410.55,1995.0,402.2263,402.8245,402.2165,402.5989,1995.0
2023-10-12 12:20:00,410.47,411.03,409.96,411.03,2838.0,402.5205,403.0696,402.0203,403.0696,2838.0
2023-10-12 12:25:00,411.0,411.45,411.0,411.41,1814.0,403.0402,403.4815,403.0402,403.4423,1814.0
2023-10-12 12:30:00,411.74,412.28,411.6,411.73,2823.0,403.7659,404.2954,403.6286,403.7561,2823.0
2023-10-12 12:35:00,411.44,411.74,410.95,411.14,2427.0,403.4717,403.7659,402.9912,403.1775,2427.0
2023-10-12 12:40:00,411.31,411.31,410.5,410.78,1809.0,403.3442,403.3442,402.5499,402.8245,1809.0
2023-10-12 12:45:00,410.5,411.06,410.37,410.37,800.0,402.5499,403.099,402.4224,402.4224,800.0
2023-10-12 12:50:00,410.31,410.35,410.07,410.22,845.0,402.3636,402.4028,402.1282,402.2753,845.0
2023-10-12 12:55:00,410.04,410.04,409.36,409.49,2710.0,402.0988,402.0988,401.432,401.5594,2710.0
2023-10-12 13:00:00,409.27,409.37,408.02,408.15,2300.0,401.3437,401.4418,400.1179,400.2454,2300.0
2023-10-12 13:05:00,407.8,407.8,406.97,407.7,3559.0,399.9022,399.9022,399.0882,399.8041,3559.0
2023-10-12 13:10:00,407.46,407.46,407.1,407.1,1100.0,399.5688,399.5688,399.2157,399.2157,1100.0
2023-10-12 13:15:00,407.0,407.15,406.41,406.47,3482.0,399.1177,399.2648,398.5391,398.5979,3482.0
2023-10-12 13:20:00,406.47,406.47,405.23,405.39,7043.0,398.5979,398.5979,397.3819,397.5388,7043.0
2023-10-12 13:25:00,405.08,405.09,404.42,404.84,14315.0,397.2348,397.2447,396.5876,396.9995,14315.0
2023-10-12 13:30:00,404.51,404.95,404.22,404.65,4397.0,396.6759,397.1074,396.3915,396.8132,4397.0
2023-10-12 13:35:00,404.65,405.21,404.61,405.0,11446.0,396.8132,397.3623,396.774,397.1564,11446.0
2023-10-12 13:40:00,404.42,404.43,403.77,404.28,1787.0,396.5876,396.5974,395.9502,396.4503,1787.0
2023-10-12 13:45:00,404.12,404.12,403.91,404.07,900.0,396.2934,396.2934,396.0875,396.2444,900.0
2023-10-12 13:50:00,404.1,404.1,403.59,403.59,1432.0,396.2738,396.2738,395.7737,395.7737,1432.0
2023-10-12 13:55:00,403.54,403.61,402.59,402.83,1300.0,395.7247,395.7933,394.7931,395.0284,1300.0
2023-10-12 14:00:00,402.62,403.39,402.61,402.65,2914.0,394.8225,395.5776,394.8127,394.8519,2914.0
2023-10-12 14:05:00,402.26,402.81,402.15,402.47,1150.0,394.4695,395.0088,394.3616,394.6754,1150.0
2023-10-12 14:10:00,402.4,402.42,401.57,402.31,3397.0,394.6068,394.6264,393.7928,394.5185,3397.0
2023-10-12 14:15:00,402.6,402.62,401.7,402.11,2251.0,394.8029,394.8225,393.9203,394.3224,2251.0
2023-10-12 14:20:00,402.72,403.78,402.68,403.73,1308.0,394.9206,395.96,394.8813,395.911,1308.0
2023-10-12 14:25:00,404.01,404.18,403.67,404.17,2460.0,396.1856,396.3523,395.8522,396.3425,2460.0
2023-10-12 14:30:00,404.16,404.26,403.97,404.26,500.0,396.3327,396.4307,396.1463,396.4307,500.0
2023-10-12 14:35:00,404.52,404.8,404.4,404.66,1400.0,396.6857,396.9603,396.568,396.823,1400.0
2023-10-12 14:40:00,404.67,405.16,404.66,405.16,1579.0,396.8328,397.3133,396.823,397.3133,1579.0
2023-10-12 14:45:00,405.15,405.9,404.83,405.9,1643.0,397.3035,398.039,396.9897,398.039,1643.0
2023-10-12 14:50:00,405.75,405.92,405.24,405.38,3188.0,397.8919,398.0586,397.3918,397.529,3188.0
2023-10-12 14:55:00,405.37,405.38,404.91,405.3,2583.0,397.5192,397.529,397.0681,397.4506,2583.0
2023-10-12 15:00:00,405.43,406.41,405.43,406.41,1557.0,397.5781,398.5391,397.5781,398.5391,1557.0
2023-10-12 15:05:00,406.47,406.79,406.0,406.79,2959.0,398.5979,398.9117,398.137,398.9117,2959.0
2023-10-12 15:10:00,406.61,406.86,406.29,406.75,2987.0,398.7352,398.9804,398.4214,398.8725,2987.0
2023-10-12 15:15:00,406.77,406.77,406.15,406.25,6086.0,398.8921,398.8921,398.2841,398.3822,6086.0
2023-10-12 15:20:00,406.25,406.49,405.95,406.21,7733.0,398.3822,398.6175,398.088,398.343,7733.0
2023-10-12 15:25:00,406.34,406.42,406.03,406.21,4822.0,398.4704,398.5489,398.1665,398.343,4822.0
2023-10-12 15:30:00,406.21,407.15,406.21,406.46,8756.0,398.343,399.2648,398.343,398.5881,8756.0
2023-10-12 15:35:00,406.43,406.87,406.43,406.75,14548.0,398.5587,398.9902,398.5587,398.8725,14548.0
2023-10-12 15:40:00,406.86,406.95,406.48,406.83,27847.0,398.9804,399.0686,398.6077,398.951,27847.0
2023-10-12 15:45:00,406.71,407.23,406.56,407.17,21271.0,398.8333,399.3432,398.6862,399.2844,21271.0
2023-10-12 15:50:00,407.0,407.3,406.35,406.67,23609.0,399.1177,399.4119,398.4803,398.7941,23609.0
2023-10-12 15:55:00,406.48,407.39,406.38,406.98,56772.0,398.6077,399.5001,398.5097,399.0981,56772.0
2023-10-13 09:30:00,408.23,409.06,407.32,407.33,4376.0,400.3238,401.1378,399.4315,399.4413,4376.0
2023-10-13 09:35:00,407.06,408.92,406.26,408.92,2300.0,399.1765,401.0005,398.392,401.0005,2300.0
2023-10-13 09:40:00,409.17,409.17,407.9,408.37,700.0,401.2456,401.2456,400.0002,400.4611,700.0
2023-10-13 09:45:00,408.21,408.21,407.42,408.01,1000.0,400.3042,400.3042,399.5295,400.1081,1000.0
2023-10-13 09:50:00,407.42,407.43,405.81,405.81,3156.0,399.5295,399.5393,397.9507,397.9507,3156.0
2023-10-13 09:55:00,405.87,406.93,405.87,406.71,4126.0,398.0095,399.049,398.0095,398.8333,4126.0
2023-10-13 10:00:00,406.31,406.31,405.1,405.16,1803.0,398.441,398.441,397.2545,397.3133,1803.0
2023-10-13 10:05:00,404.85,405.15,404.25,404.35,1825.0,397.0093,397.3035,396.4209,396.519,1825.0
2023-10-13 10:10:00,403.71,403.73,402.15,402.38,2600.0,395.8914,395.911,394.3616,394.5871,2600.0
2023-10-13 10:15:00,402.1,402.99,401.72,402.99,2314.0,394.3126,395.1853,393.9399,395.1853,2314.0
2023-10-13 10:20:00,403.12,403.6,403.03,403.26,2124.0,395.3128,395.7835,395.2246,395.4501,2124.0
2023-10-13 10:25:00,403.55,404.24,403.45,404.0,955.0,395.7345,396.4111,395.6364,396.1758,955.0
2023-10-13 10:30:00,404.01,405.34,404.01,405.1,3231.0,396.1856,397.4898,396.1856,397.2545,3231.0
2023-10-13 10:35:00,404.92,405.24,404.06,404.06,2747.0,397.0779,397.3918,396.2346,396.2346,2747.0
2023-10-13 10:40:00,403.65,403.98,403.22,403.53,2056.0,395.8325,396.1562,395.4109,395.7149,2056.0
2023-10-13 10:45:00,403.52,403.52,402.64,402.64,1258.0,395.7051,395.7051,394.8421,394.8421,1258.0
2023-10-13 10:50:00,402.35,402.35,400.39,400.84,6735.0,394.5577,394.5577,392.6357,393.077,6735.0
2023-10-13 10:55:00,400.71,400.71,399.72,399.73,1598.0,392.9495,392.9495,391.9787,391.9885,1598.0
2023-10-13 11:00:00,399.58,399.58,397.99,398.0,5393.0,391.8414,391.8414,390.2822,390.292,5393.0
2023-10-13 11:05:00,397.75,397.98,396.85,397.57,5189.0,390.0468,390.2724,389.1642,389.8703,5189.0
2023-10-13 11:10:00,397.6,397.9,397.07,397.72,2901.0,389.8997,390.1939,389.38,390.0174,2901.0
2023-10-13 11:15:00,397.48,397.83,397.24,397.37,3100.0,389.782,390.1253,389.5467,389.6742,3100.0
2023-10-13 11:20:00,397.34,397.63,396.5,396.5,9060.0,389.6447,389.9291,388.821,388.821,9060.0
2023-10-13 11:25:00,396.42,396.42,395.69,395.97,4928.0,388.7426,388.7426,388.0267,388.3013,4928.0
2023-10-13 11:30:00,396.22,396.53,395.93,396.16,7530.0,388.5464,388.8504,388.2621,388.4876,7530.0
2023-10-13 11:35:00,395.95,397.44,395.95,397.17,3617.0,388.2817,389.7428,388.2817,389.478,3617.0
2023-10-13 11:40:00,397.53,397.53,396.57,396.57,1593.0,389.8311,389.8311,388.8897,388.8897,1593.0
2023-10-13 11:45:00,396.44,397.6,396.42,397.43,3300.0,388.7622,389.8997,388.7426,389.733,3300.0
2023-10-13 11:50:00,397.37,397.37,395.68,396.12,1200.0,389.6742,389.6742,388.0169,388.4484,1200.0
2023-10-13 11:55:00,395.93,395.97,395.0,395.0,3800.0,388.2621,388.3013,387.3501,387.3501,3800.0
2023-10-13 12:00:00,394.9,395.27,394.3,395.12,4644.0,387.252,387.6148,386.6636,387.4677,4644.0
2023-10-13 12:05:00,395.22,395.32,394.52,394.65,4174.0,387.5658,387.6639,386.8794,387.0068,4174.0
2023-10-13 12:10:00,394.29,394.98,394.28,394.75,3262.0,386.6538,387.3305,386.644,387.1049,3262.0
2023-10-13 12:15:00,394.34,396.37,394.34,396.12,1900.0,386.7028,388.6935,386.7028,388.4484,1900.0
2023-10-13 12:20:00,396.54,396.96,396.16,396.88,1938.0,388.8602,389.2721,388.4876,389.1937,1938.0
2023-10-13 12:25:00,396.59,397.9,396.58,397.9,700.0,388.9093,390.1939,388.8995,390.1939,700.0
2023-10-13 12:30:00,397.9,398.87,397.5,398.28,1800.0,390.1939,391.1451,389.8017,390.5665,1800.0
2023-10-13 12:35:00,398.26,398.35,397.22,397.36,2730.0,390.5469,390.6352,389.5271,389.6644,2730.0
2023-10-13 12:40:00,397.38,397.43,397.17,397.29,4616.0,389.684,389.733,389.478,389.5957,4616.0
2023-10-13 12:45:00,397.27,397.37,396.66,396.74,1850.0,389.5761,389.6742,388.9779,389.0564,1850.0
2023-10-13 12:50:00,396.66,396.66,395.49,395.96,5107.0,388.9779,388.9779,387.8306,388.2915,5107.0
2023-10-13 12:55:00,396.01,396.01,395.68,395.86,635.0,388.3405,388.3405,388.0169,388.1934,635.0
2023-10-13 13:00:00,395.78,396.02,395.0,395.0,4812.0,388.115,388.3503,387.3501,387.3501,4812.0
2023-10-13 13:05:00,395.09,395.29,393.52,393.82,6417.0,387.4383,387.6345,385.8987,386.1929,6417.0
2023-10-13 13:10:00,393.82,393.82,392.64,392.72,3605.0,386.1929,386.1929,385.0358,385.1142,3605.0
2023-10-13 13:15:00,392.62,392.71,391.65,391.93,7955.0,385.0162,385.1044,384.0649,384.3395,7955.0
2023-10-13 13:20:00,392.08,392.21,390.99,391.86,8151.0,384.4866,384.6141,383.4177,384.2709,8151.0
2023-10-13 13:25:00,391.25,391.68,390.35,390.39,2936.0,383.6727,384.0944,382.7901,382.8293,2936.0
2023-10-13 13:30:00,390.56,390.74,389.97,390.69,4122.0,382.9961,383.1726,382.4175,383.1235,4122.0
2023-10-13 13:35:00,390.76,390.76,389.56,389.56,2708.0,383.1922,383.1922,382.0154,382.0154,2708.0
2023-10-13 13:40:00,389.75,391.53,389.58,391.3,5396.0,382.2017,383.9473,382.035,383.7217,5396.0
2023-10-13 13:45:00,391.29,391.29,390.73,390.94,1881.0,383.7119,383.7119,383.1628,383.3687,1881.0
2023-10-13 13:50:00,390.97,391.25,390.58,391.11,12548.0,383.3981,383.6727,383.0157,383.5354,12548.0
2023-10-13 13:55:00,391.03,391.38,390.59,390.94,5594.0,383.457,383.8002,383.0255,383.3687,5594.0
2023-10-13 14:00:00,390.88,390.89,390.15,390.4,7173.0,383.3099,383.3197,382.594,382.8392,7173.0
2023-10-13 14:05:00,390.58,391.5,390.58,391.27,6089.0,383.0157,383.9179,383.0157,383.6923,6089.0
2023-10-13 14:10:00,391.46,391.47,390.52,390.82,3499.0,383.8786,383.8884,382.9568,383.251,3499.0
2023-10-13 14:15:00,390.76,391.1,390.37,391.09,4990.0,383.1922,383.5256,382.8097,383.5158,4990.0
2023-10-13 14:20:00,391.1,391.39,390.48,390.48,3592.0,383.5256,383.81,382.9176,382.9176,3592.0
2023-10-13 14:25:00,390.35,390.76,389.84,390.28,11781.0,382.7901,383.1922,382.29,382.7215,11781.0
2023-10-13 14:30:00,390.31,391.78,390.28,391.57,2735.0,382.7509,384.1924,382.7215,383.9865,2735.0
2023-10-13 14:35:00,391.68,391.68,390.23,390.39,4895.0,384.0944,384.0944,382.6724,382.8293,4895.0
2023-10-13 14:40:00,390.24,390.65,390.0,390.0,7127.0,382.6823,383.0843,382.4469,382.4469,7127.0
2023-10-13 14:45:00,389.69,390.3,389.44,389.77,4650.0,382.1429,382.7411,381.8977,382.2214,4650.0
2023-10-13 14:50:00,389.6,390.33,389.17,390.29,6330.0,382.0546,382.7705,381.633,382.7313,6330.0
2023-10-13 14:55:00,390.27,391.42,390.24,391.3,5032.0,382.7117,383.8394,382.6823,383.7217,5032.0
2023-10-13 15:00:00,391.22,391.38,390.82,391.32,4295.0,383.6433,383.8002,383.251,383.7413,4295.0
2023-10-13 15:05:00,391.22,391.22,390.3,390.72,3619.0,383.6433,383.6433,382.7411,383.153,3619.0
2023-10-13 15:10:00,390.57,392.01,390.49,391.51,2943.0,383.0059,384.418,382.9274,383.9277,2943.0
2023-10-13 15:15:00,391.37,391.76,391.16,391.32,3169.0,383.7904,384.1728,383.5844,383.7413,3169.0
2023-10-13 15:20:00,391.19,391.64,391.0,391.64,5806.0,383.6139,384.0551,383.4275,384.0551,5806.0
2023-10-13 15:25:00,391.61,391.78,391.38,391.53,6752.0,384.0257,384.1924,383.8002,383.9473,6752.0
2023-10-13 15:30:00,391.66,392.26,391.65,391.66,14249.0,384.0748,384.6631,384.0649,384.0748,14249.0
2023-10-13 15:35:00,391.9,391.99,391.33,391.51,7791.0,384.3101,384.3984,383.7511,383.9277,7791.0
2023-10-13 15:40:00,391.57,391.67,390.82,390.99,12149.0,383.9865,384.0846,383.251,383.4177,12149.0
2023-10-13 15:45:00,391.11,392.23,391.0,392.15,13653.0,383.5354,384.6337,383.4275,384.5553,13653.0
2023-10-13 15:50:00,391.98,392.98,391.59,392.65,12867.0,384.3886,385.3692,384.0061,385.0456,12867.0
2023-10-13 15:55:00,392.5,393.0,392.2,392.78,24663.0,384.8985,385.3888,384.6043,385.1731,24663.0
2023-10-16 09:30:00,397.9,400.85,395.81,399.6,11106.0,390.1939,393.0868,388.1444,391.861,11106.0
2023-10-16 09:35:00,401.9,402.26,398.97,398.97,1465.0,394.1164,394.4695,391.2432,391.2432,1465.0
2023-10-16 09:40:00,398.42,398.74,396.14,396.17,3317.0,390.7038,391.0176,388.468,388.4974,3317.0
2023-10-16 09:45:00,396.6,396.96,395.14,395.15,3770.0,388.9191,389.2721,387.4874,387.4972,3770.0
2023-10-16 09:50:00,395.16,396.54,394.5,394.5,21434.0,387.507,388.8602,386.8598,386.8598,21434.0
2023-10-16 09:55:00,394.91,395.28,393.84,393.95,7938.0,387.2618,387.6246,386.2125,386.3204,7938.0
2023-10-16 10:00:00,394.23,394.23,392.72,393.62,3420.0,386.595,386.595,385.1142,385.9968,3420.0
2023-10-16 10:05:00,394.04,394.15,393.21,393.28,3021.0,386.4087,386.5165,385.5947,385.6634,3021.0
2023-10-16 10:10:00,393.78,394.99,393.3,394.98,8272.0,386.1537,387.3403,385.683,387.3305,8272.0
2023-10-16 10:15:00,394.98,395.96,394.97,395.43,3974.0,387.3305,388.2915,387.3206,387.7717,3974.0
2023-10-16 10:20:00,395.41,395.54,394.87,394.88,4932.0,387.7521,387.8796,387.2226,387.2324,4932.0
2023-10-16 10:25:00,394.99,395.82,394.67,395.82,6800.0,387.3403,388.1542,387.0265,388.1542,6800.0
2023-10-16 10:30:00,396.02,397.08,395.77,397.08,9259.0,388.3503,389.3898,388.1052,389.3898,9259.0
2023-10-16 10:35:00,396.91,397.04,396.47,396.66,4891.0,389.2231,389.3506,388.7916,388.9779,4891.0
2023-10-16 10:40:00,396.84,396.97,395.98,396.93,9017.0,389.1544,389.2819,388.3111,389.2427,9017.0
2023-10-16 10:45:00,397.0,397.09,396.46,396.78,3750.0,389.3113,389.3996,388.7818,389.0956,3750.0
2023-10-16 10:50:00,396.69,396.96,396.09,396.38,4172.0,389.0073,389.2721,388.419,388.7033,4172.0
2023-10-16 10:55:00,396.25,396.68,396.04,396.67,2600.0,388.5759,388.9975,388.3699,388.9877,2600.0
2023-10-16 11:00:00,396.99,397.56,396.99,397.37,1918.0,389.3015,389.8605,389.3015,389.6742,1918.0
2023-10-16 11:05:00,397.3,397.7,396.86,397.05,5158.0,389.6055,389.9978,389.174,389.3604,5158.0
2023-10-16 11:10:00,396.84,396.84,396.44,396.46,1750.0,389.1544,389.1544,388.7622,388.7818,1750.0
2023-10-16 11:15:00,396.28,396.28,395.9,396.01,1458.0,388.6053,388.6053,388.2326,388.3405,1458.0
2023-10-16 11:20:00,395.69,396.29,395.69,395.9,1805.0,388.0267,388.6151,388.0267,388.2326,1805.0
2023-10-16 11:25:00,396.19,396.79,396.18,396.76,1604.0,388.517,389.1054,388.5072,389.076,1604.0
2023-10-16 11:30:00,396.85,396.98,396.84,396.92,700.0,389.1642,389.2917,389.1544,389.2329,700.0
2023-10-16 11:35:00,396.56,396.56,395.77,395.77,500.0,388.8799,388.8799,388.1052,388.1052,500.0
2023-10-16 11:40:00,395.68,395.98,395.14,395.62,1078.0,388.0169,388.3111,387.4874,387.9581,1078.0
2023-10-16 11:45:00,395.62,395.62,395.62,395.62,0.0,387.9581,387.9581,387.9581,387.9581,0.0
2023-10-16 11:50:00,395.96,395.96,394.98,394.98,832.0,388.2915,388.2915,387.3305,387.3305,832.0
2023-10-16 11:55:00,395.46,395.46,395.46,395.46,100.0,387.8012,387.8012,387.8012,387.8012,100.0
2023-10-16 12:00:00,395.64,395.64,394.95,394.95,672.0,387.9777,387.9777,387.301,387.301,672.0
2023-10-16 12:05:00,394.72,395.17,394.72,394.78,1536.0,387.0755,387.5168,387.0755,387.1343,1536.0
2023-10-16 12:10:00,394.64,395.43,394.04,394.23,4154.0,386.997,387.7717,386.4087,386.595,4154.0
2023-10-16 12:15:00,394.17,394.17,393.87,393.87,500.0,386.5361,386.5361,386.242,386.242,500.0
2023-10-16 12:20:00,393.12,393.41,393.12,393.23,500.0,385.5065,385.7909,385.5065,385.6143,500.0
2023-10-16 12:25:00,393.06,393.42,393.06,393.22,793.0,385.4476,385.8007,385.4476,385.6045,793.0
2023-10-16 12:30:00,393.49,394.31,393.49,393.68,1992.0,385.8693,386.6734,385.8693,386.0556,1992.0
2023-10-16 12:35:00,393.39,393.62,393.38,393.62,366.0,385.7712,385.9968,385.7614,385.9968,366.0
2023-10-16 12:40:00,393.45,393.65,393.45,393.58,400.0,385.8301,386.0262,385.8301,385.9576,400.0
2023-10-16 12:45:00,393.71,394.11,393.7,393.94,1000.0,386.0851,386.4773,386.0752,386.3106,1000.0
2023-10-16 12:50:00,394.18,394.26,393.68,393.68,2292.0,386.5459,386.6244,386.0556,386.0556,2292.0
2023-10-16 12:55:00,393.94,394.15,393.36,394.15,1020.0,386.3106,386.5165,385.7418,386.5165,1020.0
2023-10-16 13:00:00,394.18,394.76,393.87,394.72,700.0,386.5459,387.1147,386.242,387.0755,700.0
2023-10-16 13:05:00,394.82,395.12,394.82,395.12,900.0,387.1736,387.4677,387.1736,387.4677,900.0
2023-10-16 13:10:00,395.0,395.46,394.89,395.28,1300.0,387.3501,387.8012,387.2422,387.6246,1300.0
2023-10-16 13:15:00,395.09,395.13,394.95,394.96,427.0,387.4383,387.4775,387.301,387.3108,427.0
2023-10-16 13:20:00,394.75,394.75,393.6,394.37,1000.0,387.1049,387.1049,385.9772,386.7323,1000.0
2023-10-16 13:25:00,393.4,393.63,392.8,393.42,3013.0,385.7811,386.0066,385.1927,385.8007,3013.0
2023-10-16 13:30:00,393.89,393.89,393.89,393.89,100.0,386.2616,386.2616,386.2616,386.2616,100.0
2023-10-16 13:35:00,393.68,394.18,393.68,394.18,200.0,386.0556,386.5459,386.0556,386.5459,200.0
2023-10-16 13:40:00,394.35,394.82,394.35,394.82,1684.0,386.7127,387.1736,386.7127,387.1736,1684.0
2023-10-16 13:45:00,394.79,394.94,394.75,394.94,435.0,387.1441,387.2912,387.1049,387.2912,435.0
2023-10-16 13:50:00,394.76,395.04,394.76,394.77,700.0,387.1147,387.3893,387.1147,387.1245,700.0
2023-10-16 13:55:00,394.85,394.85,394.44,394.47,729.0,387.203,387.203,386.8009,386.8303,729.0
2023-10-16 14:00:00,394.65,394.83,394.52,394.65,620.0,387.0068,387.1834,386.8794,387.0068,620.0
2023-10-16 14:05:00,394.56,394.74,394.24,394.74,1323.0,386.9186,387.0951,386.6048,387.0951,1323.0
2023-10-16 14:10:00,394.73,394.74,394.23,394.25,632.0,387.0853,387.0951,386.595,386.6146,632.0
2023-10-16 14:15:00,394.57,394.57,394.21,394.22,333.0,386.9284,386.9284,386.5754,386.5852,333.0
2023-10-16 14:20:00,394.49,394.51,394.25,394.25,598.0,386.8499,386.8696,386.6146,386.6146,598.0
2023-10-16 14:25:00,394.4,394.56,394.08,394.08,1426.0,386.7617,386.9186,386.4479,386.4479,1426.0
2023-10-16 14:30:00,394.08,394.75,393.85,394.73,3040.0,386.4479,387.1049,386.2223,387.0853,3040.0
2023-10-16 14:35:00,394.77,395.03,394.36,394.49,1180.0,387.1245,387.3795,386.7225,386.8499,1180.0
2023-10-16 14:40:00,394.35,394.61,394.34,394.61,200.0,386.7127,386.9676,386.7028,386.9676,200.0
2023-10-16 14:45:00,394.63,394.81,394.62,394.81,600.0,386.9872,387.1637,386.9774,387.1637,600.0
2023-10-16 14:50:00,394.45,394.96,394.44,394.96,844.0,386.8107,387.3108,386.8009,387.3108,844.0
2023-10-16 14:55:00,394.96,395.18,394.84,395.03,1122.0,387.3108,387.5266,387.1932,387.3795,1122.0
2023-10-16 15:00:00,395.11,395.22,394.99,394.99,1300.0,387.4579,387.5658,387.3403,387.3403,1300.0
2023-10-16 15:05:00,395.6,395.83,395.6,395.72,300.0,387.9384,388.164,387.9384,388.0561,300.0
2023-10-16 15:10:00,395.6,396.24,395.6,395.95,2103.0,387.9384,388.5661,387.9384,388.2817,2103.0
2023-10-16 15:15:00,395.96,396.61,395.96,396.14,1572.0,388.2915,388.9289,388.2915,388.468,1572.0
2023-10-16 15:20:00,396.03,396.73,396.02,396.73,1541.0,388.3601,389.0466,388.3503,389.0466,1541.0
2023-10-16 15:25:00,396.55,396.75,396.55,396.75,1155.0,388.87,389.0662,388.87,389.0662,1155.0
2023-10-16 15:30:00,397.22,397.22,396.68,396.75,2200.0,389.5271,389.5271,388.9975,389.0662,2200.0
2023-10-16 15:35:00,396.88,397.02,396.83,396.98,1700.0,389.1937,389.3309,389.1446,389.2917,1700.0
2023-10-16 15:40:00,396.99,397.72,396.98,397.59,4494.0,389.3015,390.0174,389.2917,389.8899,4494.0
2023-10-16 15:45:00,397.53,397.74,397.14,397.19,3500.0,389.8311,390.037,389.4486,389.4977,3500.0
2023-10-16 15:50:00,397.11,397.61,397.07,397.61,5624.0,389.4192,389.9095,389.38,389.9095,5624.0
2023-10-16 15:55:00,398.01,398.12,396.67,396.99,22427.0,390.3018,390.4096,388.9877,389.3015,22427.0
2023-10-17 09:30:00,394.33,395.12,393.07,393.07,12657.0,386.693,387.4677,385.4574,385.4574,12657.0
2023-10-17 09:35:00,393.62,396.11,393.62,396.11,1355.0,385.9968,388.4386,385.9968,388.4386,1355.0
2023-10-17 09:40:00,396.57,397.65,395.68,395.68,4733.0,388.8897,389.9487,388.0169,388.0169,4733.0
2023-10-17 09:45:00,395.68,397.21,395.08,396.6,2600.0,388.0169,389.5173,387.4285,388.9191,2600.0
2023-10-17 09:50:00,396.5,396.91,396.11,396.11,900.0,388.821,389.2231,388.4386,388.4386,900.0
2023-10-17 09:55:00,396.11,397.81,396.11,397.81,1200.0,388.4386,390.1056,388.4386,390.1056,1200.0
2023-10-17 10:00:00,397.41,398.13,397.14,397.19,733.0,389.7134,390.4194,389.4486,389.4977,733.0
2023-10-17 10:05:00,397.71,400.24,397.7,399.95,2100.0,390.0076,392.4886,389.9978,392.2042,2100.0
2023-10-17 10:10:00,401.35,402.08,400.94,401.44,4657.0,393.5771,394.2929,393.175,393.6653,4657.0
2023-10-17 10:15:00,401.75,402.2,401.44,402.2,1561.0,393.9693,394.4106,393.6653,394.4106,1561.0
2023-10-17 10:20:00,401.82,403.0,401.82,402.45,4836.0,394.038,395.1951,394.038,394.6558,4836.0
2023-10-17 10:25:00,402.46,402.82,401.88,402.0,1700.0,394.6656,395.0186,394.0968,394.2145,1700.0
2023-10-17 10:30:00,402.1,402.93,402.03,402.08,4767.0,394.3126,395.1265,394.2439,394.2929,4767.0
2023-10-17 10:35:00,402.99,403.05,402.24,402.25,4887.0,395.1853,395.2442,394.4499,394.4597,4887.0
2023-10-17 10:40:00,402.28,402.52,401.74,402.19,2400.0,394.4891,394.7244,393.9595,394.4008,2400.0
2023-10-17 10:45:00,402.09,402.28,401.71,402.28,4417.0,394.3028,394.4891,393.9301,394.4891,4417.0
2023-10-17 10:50:00,402.05,402.97,402.05,402.91,3309.0,394.2635,395.1657,394.2635,395.1069,3309.0
2023-10-17 10:55:00,403.0,403.57,402.87,402.99,7842.0,395.1951,395.7541,395.0677,395.1853,7842.0
2023-10-17 11:00:00,402.77,402.97,402.2,402.37,3046.0,394.9696,395.1657,394.4106,394.5773,3046.0
2023-10-17 11:05:00,402.77,403.43,402.65,403.26,4197.0,394.9696,395.6168,394.8519,395.4501,4197.0
2023-10-17 11:10:00,402.7,403.16,402.7,403.16,700.0,394.9009,395.352,394.9009,395.352,700.0
2023-10-17 11:15:00,403.56,404.16,403.24,404.16,2046.0,395.7443,396.3327,395.4305,396.3327,2046.0
2023-10-17 11:20:00,403.93,404.24,403.87,403.94,6332.0,396.1071,396.4111,396.0483,396.1169,6332.0
2023-10-17 11:25:00,404.06,404.62,403.4,404.56,3130.0,396.2346,396.7838,395.5874,396.7249,3130.0
2023-10-17 11:30:00,404.5,404.69,404.24,404.69,1322.0,396.6661,396.8524,396.4111,396.8524,1322.0
2023-10-17 11:35:00,404.92,405.28,404.75,405.11,7301.0,397.0779,397.431,396.9112,397.2643,7301.0
2023-10-17 11:40:00,405.11,406.16,405.11,405.87,1163.0,397.2643,398.2939,397.2643,398.0095,1163.0
2023-10-17 11:45:00,405.62,406.52,405.58,406.38,11073.0,397.7644,398.647,397.7252,398.5097,11073.0
2023-10-17 11:50:00,406.39,406.45,405.47,405.47,8378.0,398.5195,398.5783,397.6173,397.6173,8378.0
2023-10-17 11:55:00,405.62,405.67,405.01,405.36,2410.0,397.7644,397.8134,397.1662,397.5094,2410.0
2023-10-17 12:00:00,405.54,406.1,405.53,405.55,3204.0,397.6859,398.2351,397.6761,397.6957,3204.0
2023-10-17 12:05:00,405.33,405.78,405.33,405.66,1807.0,397.48,397.9213,397.48,397.8036,1807.0
2023-10-17 12:10:00,405.97,405.97,405.64,405.85,1600.0,398.1076,398.1076,397.784,397.9899,1600.0
2023-10-17 12:15:00,405.89,405.89,405.59,405.59,509.0,398.0292,398.0292,397.735,397.735,509.0
2023-10-17 12:20:00,405.98,407.06,405.74,406.86,2969.0,398.1174,399.1765,397.8821,398.9804,2969.0
2023-10-17 12:25:00,406.86,407.04,406.86,406.9,500.0,398.9804,399.1569,398.9804,399.0196,500.0
2023-10-17 12:30:00,407.13,407.23,406.18,406.18,2006.0,399.2451,399.3432,398.3135,398.3135,2006.0
2023-10-17 12:35:00,406.26,406.56,405.85,406.52,3261.0,398.392,398.6862,397.9899,398.647,3261.0
2023-10-17 12:40:00,406.53,406.64,405.88,405.88,2034.0,398.6568,398.7646,398.0194,398.0194,2034.0
2023-10-17 12:45:00,405.62,405.93,405.49,405.62,1272.0,397.7644,398.0684,397.6369,397.7644,1272.0
2023-10-17 12:50:00,405.82,405.82,405.82,405.82,112.0,397.9605,397.9605,397.9605,397.9605,112.0
2023-10-17 12:55:00,405.4,405.6,404.67,404.68,1675.0,397.5487,397.7448,396.8328,396.8426,1675.0
2023-10-17 13:00:00,404.36,404.43,404.32,404.43,1203.0,396.5288,396.5974,396.4896,396.5974,1203.0
2023-10-17 13:05:00,404.62,405.22,404.62,405.1,4849.0,396.7838,397.3721,396.7838,397.2545,4849.0
2023-10-17 13:10:00,404.94,405.28,404.88,404.88,1390.0,397.0976,397.431,397.0387,397.0387,1390.0
2023-10-17 13:15:00,404.96,405.04,404.37,404.37,3237.0,397.1172,397.1956,396.5386,396.5386,3237.0
2023-10-17 13:20:00,404.11,404.5,404.07,404.12,2693.0,396.2836,396.6661,396.2444,396.2934,2693.0
2023-10-17 13:25:00,403.99,404.5,403.62,404.38,4157.0,396.166,396.6661,395.8031,396.5484,4157.0
2023-10-17 13:30:00,404.52,404.53,403.75,404.38,2753.0,396.6857,396.6955,395.9306,396.5484,2753.0
2023-10-17 13:35:00,404.63,404.63,403.92,404.3,2957.0,396.7936,396.7936,396.0973,396.47,2957.0
2023-10-17 13:40:00,404.23,404.49,403.54,403.54,1425.0,396.4013,396.6563,395.7247,395.7247,1425.0
2023-10-17 13:45:00,403.54,405.27,403.54,404.93,10736.0,395.7247,397.4212,395.7247,397.0878,10736.0
2023-10-17 13:50:00,405.04,405.25,403.14,403.18,4900.0,397.1956,397.4016,395.3324,395.3716,4900.0
2023-10-17 13:55:00,403.5,403.86,403.39,403.39,1311.0,395.6854,396.0385,395.5776,395.5776,1311.0
2023-10-17 14:00:00,403.6,403.7,403.59,403.67,750.0,395.7835,395.8816,395.7737,395.8522,750.0
2023-10-17 14:05:00,403.35,403.92,403.27,403.88,1354.0,395.5384,396.0973,395.4599,396.0581,1354.0
2023-10-17 14:10:00,403.66,403.99,403.63,403.99,1549.0,395.8424,396.166,395.8129,396.166,1549.0
2023-10-17 14:15:00,404.38,404.45,403.54,403.54,1875.0,396.5484,396.6171,395.7247,395.7247,1875.0
2023-10-17 14:20:00,403.8,403.95,403.56,403.74,8616.0,395.9796,396.1267,395.7443,395.9208,8616.0
2023-10-17 14:25:00,403.96,404.35,403.96,404.28,1600.0,396.1365,396.519,396.1365,396.4503,1600.0
2023-10-17 14:30:00,404.49,404.49,403.85,404.04,1895.0,396.6563,396.6563,396.0287,396.215,1895.0
2023-10-17 14:35:00,404.04,404.62,404.04,404.4,1074.0,396.215,396.7838,396.215,396.568,1074.0
2023-10-17 14:40:00,404.44,405.03,404.37,404.97,6598.0,396.6072,397.1858,396.5386,397.127,6598.0
2023-10-17 14:45:00,405.18,405.24,404.41,404.85,5241.0,397.3329,397.3918,396.5778,397.0093,5241.0
2023-10-17 14:50:00,404.41,404.42,403.98,403.98,1012.0,396.5778,396.5876,396.1562,396.1562,1012.0
2023-10-17 14:55:00,403.3,403.55,402.95,402.95,1085.0,395.4893,395.7345,395.1461,395.1461,1085.0
2023-10-17 15:00:00,403.18,403.25,402.93,402.93,1744.0,395.3716,395.4403,395.1265,395.1265,1744.0
2023-10-17 15:05:00,403.26,403.84,403.19,403.84,1239.0,395.4501,396.0189,395.3815,396.0189,1239.0
2023-10-17 15:10:00,403.78,404.0,403.46,403.6,5151.0,395.96,396.1758,395.6462,395.7835,5151.0
2023-10-17 15:15:00,403.62,403.72,403.48,403.6,900.0,395.8031,395.9012,395.6658,395.7835,900.0
2023-10-17 15:20:00,403.69,403.89,403.45,403.46,1596.0,395.8718,396.0679,395.6364,395.6462,1596.0
2023-10-17 15:25:00,403.52,403.84,403.45,403.71,2474.0,395.7051,396.0189,395.6364,395.8914,2474.0
2023-10-17 15:30:00,403.75,403.76,403.21,403.3,5289.0,395.9306,395.9404,395.4011,395.4893,5289.0
2023-10-17 15:35:00,403.29,403.7,403.1,403.37,8489.0,395.4795,395.8816,395.2932,395.558,8489.0
2023-10-17 15:40:00,403.37,403.85,403.23,403.55,4942.0,395.558,396.0287,395.4207,395.7345,4942.0
2023-10-17 15:45:00,403.61,403.61,403.34,403.49,2945.0,395.7933,395.7933,395.5285,395.6756,2945.0
2023-10-17 15:50:00,403.34,403.4,403.07,403.25,6788.0,395.5285,395.5874,395.2638,395.4403,6788.0
2023-10-17 15:55:00,403.22,403.37,402.73,402.83,31813.0,395.4109,395.558,394.9304,395.0284,31813.0
2023-10-18 09:30:00,397.13,397.45,390.01,391.64,26175.0,389.4388,389.7526,382.4567,384.0551,26175.0
2023-10-18 09:35:00,393.54,393.55,389.5,390.4,2691.0,385.9183,385.9281,381.9566,382.8392,2691.0
2023-10-18 09:40:00,389.93,390.28,386.26,387.52,15845.0,382.3783,382.7215,378.7793,380.0149,15845.0
2023-10-18 09:45:00,388.55,388.55,385.49,386.6,13155.0,381.025,381.025,378.0242,379.1127,13155.0
2023-10-18 09:50:00,386.39,387.36,385.95,387.16,5367.0,378.9068,379.858,378.4753,379.6619,5367.0
2023-10-18 09:55:00,387.87,389.06,387.07,389.06,6602.0,380.3582,381.5251,379.5736,381.5251,6602.0
2023-10-18 10:00:00,389.1,389.1,386.08,386.88,9640.0,381.5643,381.5643,378.6028,379.3873,9640.0
2023-10-18 10:05:00,386.74,388.44,386.38,387.86,4079.0,379.25,380.9171,378.897,380.3483,4079.0
2023-10-18 10:10:00,387.54,387.7,387.02,387.48,4704.0,380.0345,380.1914,379.5246,379.9757,4704.0
2023-10-18 10:15:00,388.0,388.66,387.42,388.27,1758.0,380.4856,381.1329,379.9169,380.7504,1758.0
2023-10-18 10:20:00,388.98,389.28,388.39,389.03,3055.0,381.4467,381.7408,380.8681,381.4957,3055.0
2023-10-18 10:25:00,389.07,389.07,386.7,386.71,5658.0,381.5349,381.5349,379.2108,379.2206,5658.0
2023-10-18 10:30:00,386.66,386.67,384.4,384.5,3450.0,379.1716,379.1814,376.9554,377.0534,3450.0
2023-10-18 10:35:00,384.11,384.3,382.2,382.2,5578.0,376.671,376.8573,374.798,374.798,5578.0
2023-10-18 10:40:00,382.28,383.27,381.52,383.18,8837.0,374.8764,375.8472,374.1311,375.759,8837.0
2023-10-18 10:45:00,383.01,383.46,383.01,383.23,5534.0,375.5923,376.0336,375.5923,375.808,5534.0
2023-10-18 10:50:00,382.99,383.65,382.99,383.05,2706.0,375.5727,376.2199,375.5727,375.6315,2706.0
2023-10-18 10:55:00,383.67,384.58,383.66,384.58,3407.0,376.2395,377.1319,376.2297,377.1319,3407.0
2023-10-18 11:00:00,384.36,385.79,384.34,385.74,4404.0,376.9161,378.3184,376.8965,378.2694,4404.0
2023-10-18 11:05:00,385.74,385.74,384.61,385.09,5194.0,378.2694,378.2694,377.1613,377.632,5194.0
2023-10-18 11:10:00,385.1,385.56,384.29,385.37,4789.0,377.6418,378.0929,376.8475,377.9066,4789.0
2023-10-18 11:15:00,385.44,385.85,385.23,385.45,8771.0,377.9752,378.3773,377.7693,377.985,8771.0
2023-10-18 11:20:00,385.33,385.83,384.69,384.69,3659.0,377.8673,378.3577,377.2397,377.2397,3659.0
2023-10-18 11:25:00,384.77,385.33,383.96,383.96,8505.0,377.3182,377.8673,376.5239,376.5239,8505.0
2023-10-18 11:30:00,384.59,385.66,384.56,385.13,2752.0,377.1417,378.191,377.1123,377.6712,2752.0
2023-10-18 11:35:00,385.35,385.35,384.2,384.92,14047.0,377.887,377.887,376.7592,377.4653,14047.0
2023-10-18 11:40:00,385.23,386.25,384.98,385.58,11173.0,377.7693,378.7695,377.5241,378.1125,11173.0
2023-10-18 11:45:00,385.12,385.12,384.13,384.13,700.0,377.6614,377.6614,376.6906,376.6906,700.0
2023-10-18 11:50:00,384.03,384.11,383.77,383.82,2622.0,376.5925,376.671,376.3376,376.3866,2622.0
2023-10-18 11:55:00,383.69,384.76,383.69,384.44,2652.0,376.2591,377.3084,376.2591,376.9946,2652.0
2023-10-18 12:00:00,384.03,385.58,384.02,385.58,2205.0,376.5925,378.1125,376.5827,378.1125,2205.0
2023-10-18 12:05:00,384.34,384.41,384.19,384.41,620.0,376.8965,376.9652,376.7494,376.9652,620.0
2023-10-18 12:10:00,384.31,384.32,383.79,383.8,3356.0,376.8671,376.8769,376.3572,376.367,3356.0
2023-10-18 12:15:00,383.85,384.14,383.67,383.93,2104.0,376.416,376.7004,376.2395,376.4945,2104.0
2023-10-18 12:20:00,384.04,384.04,383.45,383.52,1290.0,376.6023,376.6023,376.0238,376.0924,1290.0
2023-10-18 12:25:00,383.52,383.62,383.44,383.62,850.0,376.0924,376.1905,376.0139,376.1905,850.0
2023-10-18 12:30:00,383.62,383.79,383.19,383.45,4878.0,376.1905,376.3572,375.7688,376.0238,4878.0
2023-10-18 12:35:00,383.37,383.46,383.04,383.3,2100.0,375.9453,376.0336,375.6217,375.8767,2100.0
2023-10-18 12:40:00,383.01,383.85,382.84,383.59,11371.0,375.5923,376.416,375.4256,376.161,11371.0
2023-10-18 12:45:00,383.67,383.67,382.64,382.87,1032.0,376.2395,376.2395,375.2294,375.455,1032.0
2023-10-18 12:50:00,382.76,382.85,382.29,382.47,1513.0,375.3471,375.4354,374.8862,375.0627,1513.0
2023-10-18 12:55:00,382.68,382.68,382.17,382.43,2724.0,375.2687,375.2687,374.7685,375.0235,2724.0
2023-10-18 13:00:00,382.47,383.87,381.8,383.71,13668.0,375.0627,376.4356,374.4057,376.2787,13668.0
2023-10-18 13:05:00,383.8,384.12,383.43,383.94,18598.0,376.367,376.6808,376.0041,376.5043,18598.0
2023-10-18 13:10:00,383.67,384.65,383.67,384.13,18717.0,376.2395,377.2005,376.2395,376.6906,18717.0
2023-10-18 13:15:00,384.43,385.38,384.12,384.41,8942.0,376.9848,377.9164,376.6808,376.9652,8942.0
2023-10-18 13:20:00,384.26,384.35,383.19,383.86,14272.0,376.8181,376.9063,375.7688,376.4258,14272.0
2023-10-18 13:25:00,383.93,384.23,383.76,384.23,7445.0,376.4945,376.7886,376.3278,376.7886,7445.0
2023-10-18 13:30:00,384.14,384.4,383.45,383.63,3359.0,376.7004,376.9554,376.0238,376.2003,3359.0
2023-10-18 13:35:00,383.39,383.39,382.56,382.75,2336.0,375.9649,375.9649,375.151,375.3373,2336.0
2023-10-18 13:40:00,382.81,383.1,381.69,382.3,3073.0,375.3962,375.6805,374.2978,374.896,3073.0
2023-10-18 13:45:00,382.23,382.32,381.77,381.77,3144.0,374.8274,374.9156,374.3763,374.3763,3144.0
2023-10-18 13:50:00,381.95,382.67,381.95,382.47,5487.0,374.5528,375.2589,374.5528,375.0627,5487.0
2023-10-18 13:55:00,382.15,382.36,382.01,382.03,6940.0,374.7489,374.9549,374.6116,374.6313,6940.0
2023-10-18 14:00:00,382.36,383.23,382.08,383.23,7800.0,374.9549,375.808,374.6803,375.808,7800.0
2023-10-18 14:05:00,383.11,385.22,383.01,384.78,9713.0,375.6903,377.7595,375.5923,377.328,9713.0
2023-10-18 14:10:00,384.54,384.84,383.34,383.34,5055.0,377.0926,377.3868,375.9159,375.9159,5055.0
2023-10-18 14:15:00,383.31,383.36,382.45,382.51,2109.0,375.8865,375.9355,375.0431,375.102,2109.0
2023-10-18 14:20:00,382.34,382.93,382.3,382.49,1828.0,374.9353,375.5138,374.896,375.0823,1828.0
2023-10-18 14:25:00,382.49,382.63,381.6,381.63,5431.0,375.0823,375.2196,374.2096,374.239,5431.0
2023-10-18 14:30:00,381.76,382.98,381.55,382.17,8603.0,374.3665,375.5629,374.1606,374.7685,8603.0
2023-10-18 14:35:00,381.92,381.92,381.26,381.27,8306.0,374.5234,374.5234,373.8762,373.886,8306.0
2023-10-18 14:40:00,381.33,381.43,380.25,380.39,3262.0,373.9448,374.0429,372.8857,373.023,3262.0
2023-10-18 14:45:00,380.75,381.18,380.19,380.97,9469.0,373.376,373.7977,372.8269,373.5918,9469.0
2023-10-18 14:50:00,380.85,380.87,380.1,380.79,4074.0,373.4741,373.4937,372.7386,373.4153,4074.0
2023-10-18 14:55:00,380.56,380.99,380.25,380.81,6606.0,373.1897,373.6114,372.8857,373.4349,6606.0
2023-10-18 15:00:00,380.65,380.65,378.89,379.36,14179.0,373.278,373.278,371.5521,372.013,14179.0
2023-10-18 15:05:00,378.88,379.21,377.99,377.99,4446.0,371.5423,371.8659,370.6695,370.6695,4446.0
2023-10-18 15:10:00,378.44,378.52,377.76,378.19,16367.0,371.1108,371.1892,370.444,370.8656,16367.0
2023-10-18 15:15:00,378.22,378.64,378.0,378.31,7534.0,370.895,371.3069,370.6793,370.9833,7534.0
2023-10-18 15:20:00,378.52,379.32,378.2,378.94,5384.0,371.1892,371.9737,370.8754,371.6011,5384.0
2023-10-18 15:25:00,378.77,379.14,378.03,378.58,9577.0,371.4344,371.7972,370.7087,371.2481,9577.0
2023-10-18 15:30:00,378.69,379.47,378.69,379.41,9675.0,371.3559,372.1208,371.3559,372.062,9675.0
2023-10-18 15:35:00,379.42,379.78,379.19,379.78,9279.0,372.0718,372.4248,371.8463,372.4248,9279.0
2023-10-18 15:40:00,379.56,379.98,379.52,379.68,8598.0,372.2091,372.621,372.1699,372.3268,8598.0
2023-10-18 15:45:00,379.62,379.64,378.31,379.24,14250.0,372.2679,372.2875,370.9833,371.8953,14250.0
2023-10-18 15:50:00,379.26,380.05,379.15,379.52,21136.0,371.9149,372.6896,371.807,372.1699,21136.0
2023-10-18 15:55:00,379.68,380.16,378.78,378.8,57565.0,372.3268,372.7975,371.4442,371.4638,57565.0
2023-10-19 09:30:00,378.25,380.07,378.0,380.07,6891.0,370.9245,372.7092,370.6793,372.7092,6891.0
2023-10-19 09:35:00,380.07,380.07,378.24,379.02,3480.0,372.7092,372.7092,370.9147,371.6796,3480.0
2023-10-19 09:40:00,379.43,380.2,378.79,380.0,3500.0,372.0816,372.8367,371.454,372.6406,3500.0
2023-10-19 09:45:00,379.99,380.08,378.97,379.59,2109.0,372.6308,372.719,371.6305,372.2385,2109.0
2023-10-19 09:50:00,379.58,382.38,379.56,382.38,17053.0,372.2287,374.9745,372.2091,374.9745,17053.0
2023-10-19 09:55:00,382.61,382.61,381.73,382.2,2470.0,375.2,375.2,374.3371,374.798,2470.0
2023-10-19 10:00:00,382.27,383.11,382.02,382.71,9620.0,374.8666,375.6903,374.6215,375.2981,9620.0
2023-10-19 10:05:00,382.44,383.69,382.44,383.69,4289.0,375.0333,376.2591,375.0333,376.2591,4289.0
2023-10-19 10:10:00,383.71,386.51,383.65,386.51,5034.0,376.2787,379.0245,376.2199,379.0245,5034.0
2023-10-19 10:15:00,386.6,386.77,383.96,384.82,3006.0,379.1127,379.2795,376.5239,377.3672,3006.0
2023-10-19 10:20:00,384.83,384.96,384.23,384.96,3740.0,377.377,377.5045,376.7886,377.5045,3740.0
2023-10-19 10:25:00,384.96,384.96,382.31,382.74,1919.0,377.5045,377.5045,374.9058,375.3275,1919.0
2023-10-19 10:30:00,381.78,382.58,381.32,382.58,4002.0,374.3861,375.1706,373.935,375.1706,4002.0
2023-10-19 10:35:00,382.48,383.02,382.4,382.84,4545.0,375.0725,375.6021,374.9941,375.4256,4545.0
2023-10-19 10:40:00,382.89,383.0,381.28,381.56,38670.0,375.4746,375.5825,373.8958,374.1704,38670.0
2023-10-19 10:45:00,381.04,381.86,381.04,381.63,6027.0,373.6604,374.4645,373.6604,374.239,6027.0
2023-10-19 10:50:00,381.68,382.52,380.72,380.74,5831.0,374.288,375.1118,373.3466,373.3662,5831.0
2023-10-19 10:55:00,380.74,381.4,380.38,381.13,2087.0,373.3662,374.0135,373.0132,373.7487,2087.0
2023-10-19 11:00:00,381.38,381.75,381.36,381.46,1900.0,373.9938,374.3567,373.9742,374.0723,1900.0
2023-10-19 11:05:00,381.45,383.26,381.45,383.19,4272.0,374.0625,375.8374,374.0625,375.7688,4272.0
2023-10-19 11:10:00,383.26,383.41,382.86,382.86,2291.0,375.8374,375.9845,375.4452,375.4452,2291.0
2023-10-19 11:15:00,382.57,382.64,382.24,382.24,1763.0,375.1608,375.2294,374.8372,374.8372,1763.0
2023-10-19 11:20:00,382.25,382.25,381.7,382.22,4126.0,374.847,374.847,374.3076,374.8176,4126.0
2023-10-19 11:25:00,382.27,383.11,382.22,382.68,2829.0,374.8666,375.6903,374.8176,375.2687,2829.0
2023-10-19 11:30:00,382.49,382.79,382.47,382.74,1413.0,375.0823,375.3765,375.0627,375.3275,1413.0
2023-10-19 11:35:00,382.91,383.63,382.9,383.53,14707.0,375.4942,376.2003,375.4844,376.1022,14707.0
2023-10-19 11:40:00,383.69,384.1,383.45,384.01,1657.0,376.2591,376.6612,376.0238,376.5729,1657.0
2023-10-19 11:45:00,384.08,384.43,383.96,383.99,1705.0,376.6416,376.9848,376.5239,376.5533,1705.0
2023-10-19 11:50:00,383.63,383.63,382.16,382.17,9400.0,376.2003,376.2003,374.7587,374.7685,9400.0
2023-10-19 11:55:00,382.36,382.58,382.35,382.56,1000.0,374.9549,375.1706,374.9451,375.151,1000.0
2023-10-19 12:00:00,382.37,385.49,381.75,383.98,5562.0,374.9647,378.0242,374.3567,376.5435,5562.0
2023-10-19 12:05:00,383.81,383.81,383.06,383.22,2325.0,376.3768,376.3768,375.6413,375.7982,2325.0
2023-10-19 12:10:00,383.27,383.68,382.76,383.37,3666.0,375.8472,376.2493,375.3471,375.9453,3666.0
2023-10-19 12:15:00,383.78,384.68,383.77,384.68,600.0,376.3474,377.2299,376.3376,377.2299,600.0
2023-10-19 12:20:00,385.05,385.92,385.05,385.37,946.0,377.5928,378.4459,377.5928,377.9066,946.0
2023-10-19 12:25:00,385.33,385.34,383.17,383.17,1536.0,377.8673,377.8772,375.7492,375.7492,1536.0
2023-10-19 12:30:00,383.32,383.33,381.18,381.19,1630.0,375.8963,375.9061,373.7977,373.8075,1630.0
2023-10-19 12:35:00,380.75,380.75,379.41,379.81,3232.0,373.376,373.376,372.062,372.4543,3232.0
2023-10-19 12:40:00,380.08,382.03,380.01,380.81,6000.0,372.719,374.6313,372.6504,373.4349,6000.0
2023-10-19 12:45:00,380.83,382.53,380.82,382.15,5900.0,373.4545,375.1216,373.4447,374.7489,5900.0
2023-10-19 12:50:00,382.96,383.29,382.41,383.17,5900.0,375.5432,375.8669,375.0039,375.7492,5900.0
2023-10-19 12:55:00,383.52,383.81,382.58,382.79,6816.0,376.0924,376.3768,375.1706,375.3765,6816.0
2023-10-19 13:00:00,382.84,383.64,382.25,382.64,13816.0,375.4256,376.2101,374.847,375.2294,13816.0
2023-10-19 13:05:00,383.06,384.33,383.06,384.33,2300.0,375.6413,376.8867,375.6413,376.8867,2300.0
2023-10-19 13:10:00,384.17,384.17,383.21,383.32,2500.0,376.7298,376.7298,375.7884,375.8963,2500.0
2023-10-19 13:15:00,383.32,383.72,383.01,383.02,8525.0,375.8963,376.2885,375.5923,375.6021,8525.0
2023-10-19 13:20:00,382.89,382.89,382.35,382.47,400.0,375.4746,375.4746,374.9451,375.0627,400.0
2023-10-19 13:25:00,382.24,382.66,382.11,382.66,4423.0,374.8372,375.2491,374.7097,375.2491,4423.0
2023-10-19 13:30:00,382.92,382.99,381.45,381.52,1798.0,375.504,375.5727,374.0625,374.1311,1798.0
2023-10-19 13:35:00,381.5,381.5,379.47,379.49,7078.0,374.1115,374.1115,372.1208,372.1404,7078.0
2023-10-19 13:40:00,379.37,379.83,379.28,379.45,7408.0,372.0228,372.4739,371.9345,372.1012,7408.0
2023-10-19 13:45:00,379.69,380.46,379.34,380.2,13171.0,372.3366,373.0917,371.9934,372.8367,13171.0
2023-10-19 13:50:00,380.55,380.76,379.95,380.22,2986.0,373.1799,373.3859,372.5915,372.8563,2986.0
2023-10-19 13:55:00,380.19,380.64,379.98,380.24,2116.0,372.8269,373.2682,372.621,372.8759,2116.0
2023-10-19 14:00:00,379.99,380.8,379.99,380.17,2838.0,372.6308,373.4251,372.6308,372.8073,2838.0
2023-10-19 14:05:00,380.14,380.23,378.9,378.9,6451.0,372.7779,372.8661,371.5619,371.5619,6451.0
2023-10-19 14:10:00,379.14,379.92,378.95,379.56,7417.0,371.7972,372.5621,371.6109,372.2091,7417.0
2023-10-19 14:15:00,379.7,380.23,379.38,380.09,3150.0,372.3464,372.8661,372.0326,372.7288,3150.0
2023-10-19 14:20:00,379.9,379.96,379.25,379.53,6376.0,372.5425,372.6013,371.9051,372.1797,6376.0
2023-10-19 14:25:00,379.56,380.31,379.55,379.76,1809.0,372.2091,372.9446,372.1993,372.4052,1809.0
2023-10-19 14:30:00,379.67,379.67,378.18,378.45,4476.0,372.317,372.317,370.8558,371.1206,4476.0
2023-10-19 14:35:00,378.24,378.24,377.83,378.19,5630.0,370.9147,370.9147,370.5126,370.8656,5630.0
2023-10-19 14:40:00,378.08,378.08,377.5,377.64,2898.0,370.7578,370.7578,370.189,370.3263,2898.0
2023-10-19 14:45:00,377.58,377.77,377.23,377.36,5000.0,370.2674,370.4538,369.9242,370.0517,5000.0
2023-10-19 14:50:00,377.57,377.89,377.31,377.51,5765.0,370.2576,370.5714,370.0027,370.1988,5765.0
2023-10-19 14:55:00,377.4,378.02,377.02,377.67,4422.0,370.0909,370.6989,369.7183,370.3557,4422.0
2023-10-19 15:00:00,377.46,377.65,377.27,377.29,6155.0,370.1498,370.3361,369.9634,369.9831,6155.0
2023-10-19 15:05:00,377.42,377.42,376.62,376.62,5193.0,370.1105,370.1105,369.326,369.326,5193.0
2023-10-19 15:10:00,376.63,376.63,375.35,375.57,5639.0,369.3358,369.3358,368.0806,368.2964,5639.0
2023-10-19 15:15:00,375.48,375.88,375.03,375.88,7714.0,368.2081,368.6004,367.7668,368.6004,7714.0
2023-10-19 15:20:00,375.67,375.77,374.64,374.65,8115.0,368.3944,368.4925,367.3844,367.3942,8115.0
2023-10-19 15:25:00,374.81,375.0,374.45,374.96,12425.0,367.5511,367.7374,367.1981,367.6982,12425.0
2023-10-19 15:30:00,375.1,375.97,374.97,375.97,11277.0,367.8355,368.6886,367.708,368.6886,11277.0
2023-10-19 15:35:00,376.06,376.19,374.91,374.91,7947.0,368.7769,368.9044,367.6491,367.6491,7947.0
2023-10-19 15:40:00,374.92,374.99,373.27,373.27,8870.0,367.659,367.7276,366.0409,366.0409,8870.0
2023-10-19 15:45:00,373.32,375.56,373.21,375.44,14176.0,366.0899,368.2866,365.9821,368.1689,14176.0
2023-10-19 15:50:00,375.27,375.8,374.42,374.77,21306.0,368.0022,368.5219,367.1686,367.5119,21306.0
2023-10-19 15:55:00,374.71,375.42,374.6,374.64,39773.0,367.453,368.1493,367.3452,367.3844,39773.0
2023-10-20 09:30:00,375.31,375.31,373.73,374.52,34395.0,368.0414,368.0414,366.492,367.2667,34395.0
2023-10-20 09:35:00,374.13,374.98,373.71,373.95,7033.0,366.8843,367.7178,366.4724,366.7077,7033.0
2023-10-20 09:40:00,374.0,374.7,373.49,374.35,3007.0,366.7568,367.4432,366.2567,367.1,3007.0
2023-10-20 09:45:00,374.02,375.7,373.73,375.69,2317.0,366.7764,368.4238,366.492,368.414,2317.0
2023-10-20 09:50:00,375.28,375.3,372.77,373.72,3832.0,368.012,368.0316,365.5506,366.4822,3832.0
2023-10-20 09:55:00,373.99,374.35,373.55,374.35,2311.0,366.747,367.1,366.3155,367.1,2311.0
2023-10-20 10:00:00,373.7,374.53,372.86,373.97,4258.0,366.4626,367.2765,365.6389,366.7274,4258.0
2023-10-20 10:05:00,373.91,374.15,373.35,373.75,7185.0,366.6685,366.9039,366.1194,366.5116,7185.0
2023-10-20 10:10:00,373.82,374.04,373.14,373.15,8296.0,366.5803,366.796,365.9134,365.9232,8296.0
2023-10-20 10:15:00,373.15,373.95,372.58,372.59,7790.0,365.9232,366.7077,365.3643,365.3741,7790.0
2023-10-20 10:20:00,372.56,372.64,371.89,372.0,4672.0,365.3447,365.4231,364.6876,364.7955,4672.0
2023-10-20 10:25:00,371.75,371.94,370.32,370.78,2587.0,364.5503,364.7367,363.148,363.5991,2587.0
2023-10-20 10:30:00,370.48,371.37,370.15,371.37,4261.0,363.3049,364.1777,362.9813,364.1777,4261.0
2023-10-20 10:35:00,371.38,371.58,370.85,371.55,2115.0,364.1875,364.3836,363.6678,364.3542,2115.0
2023-10-20 10:40:00,370.94,371.29,370.77,370.95,2728.0,363.756,364.0993,363.5893,363.7658,2728.0
2023-10-20 10:45:00,370.82,371.72,370.74,370.85,3353.0,363.6384,364.5209,363.5599,363.6678,3353.0
2023-10-20 10:50:00,370.75,370.76,369.99,370.15,6950.0,363.5697,363.5795,362.8244,362.9813,6950.0
2023-10-20 10:55:00,370.03,370.1,369.78,370.0,3325.0,362.8637,362.9323,362.6185,362.8342,3325.0
2023-10-20 11:00:00,370.25,370.56,370.06,370.11,2853.0,363.0794,363.3834,362.8931,362.9421,2853.0
2023-10-20 11:05:00,370.58,370.98,370.2,370.52,3413.0,363.403,363.7953,363.0304,363.3442,3413.0
2023-10-20 11:10:00,370.8,371.09,370.58,370.6,601.0,363.6187,363.9031,363.403,363.4226,601.0
2023-10-20 11:15:00,370.28,370.28,369.44,369.44,1700.0,363.1088,363.1088,362.2851,362.2851,1700.0
2023-10-20 11:20:00,369.69,369.86,369.48,369.48,800.0,362.5302,362.697,362.3243,362.3243,800.0
2023-10-20 11:25:00,369.72,370.13,369.57,369.86,2658.0,362.5597,362.9617,362.4126,362.697,2658.0
2023-10-20 11:30:00,369.54,369.71,369.38,369.71,900.0,362.3831,362.5499,362.2262,362.5499,900.0
2023-10-20 11:35:00,369.66,370.41,369.65,370.41,400.0,362.5008,363.2363,362.491,363.2363,400.0
2023-10-20 11:40:00,370.16,370.76,370.16,370.43,688.0,362.9911,363.5795,362.9911,363.2559,688.0
2023-10-20 11:45:00,370.71,371.84,370.71,371.62,1286.0,363.5305,364.6386,363.5305,364.4229,1286.0
2023-10-20 11:50:00,371.9,372.15,371.9,372.04,1350.0,364.6974,364.9426,364.6974,364.8347,1350.0
2023-10-20 11:55:00,372.05,373.15,372.05,372.22,1303.0,364.8445,365.9232,364.8445,365.0112,1303.0
2023-10-20 12:00:00,372.22,372.36,371.53,371.62,2118.0,365.0112,365.1485,364.3346,364.4229,2118.0
2023-10-20 12:05:00,371.8,371.98,370.39,370.39,1596.0,364.5994,364.7759,363.2167,363.2167,1596.0
2023-10-20 12:10:00,370.7,370.84,370.43,370.84,1113.0,363.5207,363.658,363.2559,363.658,1113.0
2023-10-20 12:15:00,370.42,371.35,370.42,371.35,1120.0,363.2461,364.1581,363.2461,364.1581,1120.0
2023-10-20 12:20:00,371.8,372.29,371.61,372.29,300.0,364.5994,365.0799,364.4131,365.0799,300.0
2023-10-20 12:25:00,372.76,372.76,372.17,372.55,915.0,365.5408,365.5408,364.9622,365.3349,915.0
2023-10-20 12:30:00,372.79,373.0,372.27,373.0,1300.0,365.5702,365.7761,365.0603,365.7761,1300.0
2023-10-20 12:35:00,373.27,373.58,373.27,373.47,500.0,366.0409,366.3449,366.0409,366.237,500.0
2023-10-20 12:40:00,373.39,373.55,373.38,373.46,990.0,366.1586,366.3155,366.1488,366.2272,990.0
2023-10-20 12:45:00,373.67,374.28,373.67,374.28,948.0,366.4332,367.0314,366.4332,367.0314,948.0
2023-10-20 12:50:00,374.3,374.3,373.51,373.94,2800.0,367.051,367.051,366.2763,366.6979,2800.0
2023-10-20 12:55:00,374.12,375.07,374.12,374.81,1216.0,366.8744,367.8061,366.8744,367.5511,1216.0
2023-10-20 13:00:00,374.96,374.96,373.88,373.88,2043.0,367.6982,367.6982,366.6391,366.6391,2043.0
2023-10-20 13:05:00,374.02,374.48,373.65,373.65,3650.0,366.7764,367.2275,366.4136,366.4136,3650.0
2023-10-20 13:10:00,373.62,373.97,373.51,373.88,1008.0,366.3841,366.7274,366.2763,366.6391,1008.0
2023-10-20 13:15:00,373.49,375.37,373.49,375.34,6993.0,366.2567,368.1002,366.2567,368.0708,6993.0
2023-10-20 13:20:00,375.09,375.71,375.09,375.52,2040.0,367.8257,368.4337,367.8257,368.2473,2040.0
2023-10-20 13:25:00,375.29,375.54,375.01,375.11,1994.0,368.0218,368.2669,367.7472,367.8453,1994.0
2023-10-20 13:30:00,375.31,375.31,374.51,374.74,1526.0,368.0414,368.0414,367.2569,367.4824,1526.0
2023-10-20 13:35:00,374.91,375.34,374.91,375.29,3200.0,367.6491,368.0708,367.6491,368.0218,3200.0
2023-10-20 13:40:00,375.3,376.19,375.24,376.15,5373.0,368.0316,368.9044,367.9728,368.8651,5373.0
2023-10-20 13:45:00,376.05,376.05,375.24,375.24,2376.0,368.7671,368.7671,367.9728,367.9728,2376.0
2023-10-20 13:50:00,375.42,375.67,375.0,375.13,3281.0,368.1493,368.3944,367.7374,367.8649,3281.0
2023-10-20 13:55:00,375.42,375.81,375.42,375.44,1295.0,368.1493,368.5317,368.1493,368.1689,1295.0
2023-10-20 14:00:00,375.74,375.82,375.21,375.22,4598.0,368.4631,368.5415,367.9433,367.9531,4598.0
2023-10-20 14:05:00,375.21,375.69,375.13,375.42,5634.0,367.9433,368.414,367.8649,368.1493,5634.0
2023-10-20 14:10:00,375.35,375.35,374.16,374.16,7536.0,368.0806,368.0806,366.9137,366.9137,7536.0
2023-10-20 14:15:00,373.97,373.97,373.43,373.61,3078.0,366.7274,366.7274,366.1978,366.3743,3078.0
2023-10-20 14:20:00,373.81,373.97,373.81,373.83,591.0,366.5705,366.7274,366.5705,366.5901,591.0
2023-10-20 14:25:00,373.9,374.07,373.17,373.35,4132.0,366.6587,366.8254,365.9428,366.1194,4132.0
2023-10-20 14:30:00,372.95,374.02,372.85,373.92,4419.0,365.7271,366.7764,365.629,366.6783,4419.0
2023-10-20 14:35:00,373.79,374.15,373.67,374.05,3026.0,366.5508,366.9039,366.4332,366.8058,3026.0
2023-10-20 14:40:00,373.81,374.08,373.44,374.0,1555.0,366.5705,366.8352,366.2076,366.7568,1555.0
2023-10-20 14:45:00,373.98,374.28,373.47,373.75,931.0,366.7372,367.0314,366.237,366.5116,931.0
2023-10-20 14:50:00,373.58,373.98,373.48,373.81,1627.0,366.3449,366.7372,366.2468,366.5705,1627.0
2023-10-20 14:55:00,374.01,374.58,373.61,373.91,4070.0,366.7666,367.3255,366.3743,366.6685,4070.0
2023-10-20 15:00:00,373.77,374.18,373.73,373.78,1500.0,366.5312,366.9333,366.492,366.541,1500.0
2023-10-20 15:05:00,373.84,373.84,373.55,373.55,600.0,366.5999,366.5999,366.3155,366.3155,600.0
2023-10-20 15:10:00,373.82,373.97,373.26,373.46,2655.0,366.5803,366.7274,366.0311,366.2272,2655.0
2023-10-20 15:15:00,373.66,373.98,373.14,373.87,4723.0,366.4234,366.7372,365.9134,366.6293,4723.0
2023-10-20 15:20:00,373.67,373.78,373.21,373.33,3103.0,366.4332,366.541,365.9821,366.0997,3103.0
2023-10-20 15:25:00,373.31,373.99,373.03,373.99,4373.0,366.0801,366.747,365.8056,366.747,4373.0
2023-10-20 15:30:00,374.13,374.37,373.96,374.06,7090.0,366.8843,367.1196,366.7175,366.8156,7090.0
2023-10-20 15:35:00,374.11,374.22,373.62,374.15,5406.0,366.8646,366.9725,366.3841,366.9039,5406.0
2023-10-20 15:40:00,374.0,374.05,373.07,373.11,4108.0,366.7568,366.8058,365.8448,365.884,4108.0
2023-10-20 15:45:00,372.9,373.58,372.82,372.94,5663.0,365.6781,366.3449,365.5996,365.7173,5663.0
2023-10-20 15:50:00,372.55,372.9,371.89,371.97,6327.0,365.3349,365.6781,364.6876,364.7661,6327.0
2023-10-20 15:55:00,371.92,373.06,371.92,373.04,31702.0,364.7171,365.835,364.7171,365.8154,31702.0
2023-10-23 09:30:00,373.03,373.72,371.58,372.11,22063.0,365.8056,366.4822,364.3836,364.9034,22063.0
2023-10-23 09:35:00,372.27,372.47,367.7,368.53,19499.0,365.0603,365.2564,360.5788,361.3927,19499.0
2023-10-23 09:40:00,368.0,371.01,367.6,368.98,10661.0,360.873,363.8247,360.4807,361.834,10661.0
2023-10-23 09:45:00,370.0,371.66,369.64,371.66,1967.0,362.8342,364.4621,362.4812,364.4621,1967.0
2023-10-23 09:50:00,371.88,371.88,369.72,370.57,5277.0,364.6778,364.6778,362.5597,363.3932,5277.0
2023-10-23 09:55:00,371.09,372.32,370.69,371.83,8598.0,363.9031,365.1093,363.5109,364.6288,8598.0
2023-10-23 10:00:00,371.21,371.79,371.21,371.41,600.0,364.0208,364.5896,364.0208,364.2169,600.0
2023-10-23 10:05:00,371.52,371.52,370.44,370.54,1669.0,364.3248,364.3248,363.2657,363.3638,1669.0
2023-10-23 10:10:00,370.71,370.89,370.14,370.89,2232.0,363.5305,363.707,362.9715,363.707,2232.0
2023-10-23 10:15:00,370.72,372.82,370.72,372.82,1021.0,363.5403,365.5996,363.5403,365.5996,1021.0
2023-10-23 10:20:00,372.36,373.03,372.35,372.49,5002.0,365.1485,365.8056,365.1387,365.276,5002.0
2023-10-23 10:25:00,372.8,372.95,372.39,372.54,1720.0,365.58,365.7271,365.178,365.325,1720.0
2023-10-23 10:30:00,372.55,372.57,370.72,370.72,2021.0,365.3349,365.3545,363.5403,363.5403,2021.0
2023-10-23 10:35:00,371.0,371.17,370.27,370.94,7260.0,363.8149,363.9816,363.099,363.756,7260.0
2023-10-23 10:40:00,370.93,371.07,370.36,370.4,3119.0,363.7462,363.8835,363.1873,363.2265,3119.0
2023-10-23 10:45:00,370.25,370.71,370.24,370.71,3237.0,363.0794,363.5305,363.0696,363.5305,3237.0
2023-10-23 10:50:00,370.66,370.75,370.05,370.06,1231.0,363.4815,363.5697,362.8833,362.8931,1231.0
2023-10-23 10:55:00,369.87,370.08,369.4,370.03,3497.0,362.7068,362.9127,362.2459,362.8637,3497.0
2023-10-23 11:00:00,370.0,370.01,369.44,369.45,1900.0,362.8342,362.844,362.2851,362.2949,1900.0
2023-10-23 11:05:00,369.74,370.29,369.15,369.15,4439.0,362.5793,363.1186,362.0007,362.0007,4439.0
2023-10-23 11:10:00,370.07,370.36,369.27,370.28,3895.0,362.9029,363.1873,362.1184,363.1088,3895.0
2023-10-23 11:15:00,370.48,370.71,370.41,370.71,700.0,363.3049,363.5305,363.2363,363.5305,700.0
2023-10-23 11:20:00,370.84,371.67,370.81,370.88,5333.0,363.658,364.4719,363.6286,363.6972,5333.0
2023-10-23 11:25:00,371.06,371.52,370.62,371.09,16994.0,363.8737,364.3248,363.4422,363.9031,16994.0
2023-10-23 11:30:00,371.41,372.01,371.14,372.0,7198.0,364.2169,364.8053,363.9522,364.7955,7198.0
2023-10-23 11:35:00,371.84,372.27,371.65,372.01,1944.0,364.6386,365.0603,364.4523,364.8053,1944.0
2023-10-23 11:40:00,372.17,372.24,371.28,371.8,7882.0,364.9622,365.0309,364.0895,364.5994,7882.0
2023-10-23 11:45:00,371.69,371.8,371.54,371.69,3736.0,364.4915,364.5994,364.3444,364.4915,3736.0
2023-10-23 11:50:00,371.87,372.3,371.84,372.14,1100.0,364.668,365.0897,364.6386,364.9328,1100.0
2023-10-23 11:55:00,372.06,372.29,372.06,372.27,898.0,364.8543,365.0799,364.8543,365.0603,898.0
2023-10-23 12:00:00,372.0,372.23,371.4,371.65,3096.0,364.7955,365.0211,364.2071,364.4523,3096.0
2023-10-23 12:05:00,371.96,371.96,371.74,371.9,1597.0,364.7563,364.7563,364.5405,364.6974,1597.0
2023-10-23 12:10:00,371.63,371.67,371.07,371.41,2207.0,364.4327,364.4719,363.8835,364.2169,2207.0
2023-10-23 12:15:00,370.92,371.16,370.56,370.56,4760.0,363.7364,363.9718,363.3834,363.3834,4760.0
2023-10-23 12:20:00,370.48,371.37,370.01,371.37,5115.0,363.3049,364.1777,362.844,364.1777,5115.0
2023-10-23 12:25:00,371.44,372.23,371.44,372.15,867.0,364.2464,365.0211,364.2464,364.9426,867.0
2023-10-23 12:30:00,372.08,372.55,372.07,372.29,1501.0,364.874,365.3349,364.8642,365.0799,1501.0
2023-10-23 12:35:00,372.38,372.63,372.3,372.63,500.0,365.1681,365.4133,365.0897,365.4133,500.0
2023-10-23 12:40:00,372.91,372.91,372.3,372.31,1600.0,365.6879,365.6879,365.0897,365.0995,1600.0
2023-10-23 12:45:00,372.51,372.51,372.11,372.11,400.0,365.2956,365.2956,364.9034,364.9034,400.0
2023-10-23 12:50:00,372.14,372.15,372.14,372.14,130.0,364.9328,364.9426,364.9328,364.9328,130.0
2023-10-23 12:55:00,372.53,373.98,372.53,373.88,9512.0,365.3152,366.7372,365.3152,366.6391,9512.0
2023-10-23 13:00:00,374.11,374.26,373.29,373.47,2171.0,366.8646,367.0117,366.0605,366.237,2171.0
2023-10-23 13:05:00,373.28,373.46,373.05,373.05,1400.0,366.0507,366.2272,365.8252,365.8252,1400.0
2023-10-23 13:10:00,372.85,372.9,372.02,372.26,2268.0,365.629,365.6781,364.8151,365.0505,2268.0
2023-10-23 13:15:00,372.33,372.33,371.86,371.86,2279.0,365.1191,365.1191,364.6582,364.6582,2279.0
2023-10-23 13:20:00,371.43,372.14,371.09,371.18,2405.0,364.2365,364.9328,363.9031,363.9914,2405.0
2023-10-23 13:25:00,371.49,371.97,371.24,371.8,1903.0,364.2954,364.7661,364.0502,364.5994,1903.0
2023-10-23 13:30:00,371.73,372.01,371.73,371.86,1630.0,364.5307,364.8053,364.5307,364.6582,1630.0
2023-10-23 13:35:00,371.66,372.01,371.66,371.81,802.0,364.4621,364.8053,364.4621,364.6092,802.0
2023-10-23 13:40:00,371.88,372.28,371.65,372.08,1308.0,364.6778,365.0701,364.4523,364.874,1308.0
2023-10-23 13:45:00,371.89,372.14,371.71,372.06,1929.0,364.6876,364.9328,364.5111,364.8543,1929.0
2023-10-23 13:50:00,372.1,372.13,371.04,371.05,1700.0,364.8936,364.923,363.8541,363.8639,1700.0
2023-10-23 13:55:00,370.87,370.87,370.23,370.23,700.0,363.6874,363.6874,363.0598,363.0598,700.0
2023-10-23 14:00:00,370.41,370.81,370.11,370.78,2741.0,363.2363,363.6286,362.9421,363.5991,2741.0
2023-10-23 14:05:00,370.84,370.94,370.55,370.72,1596.0,363.658,363.756,363.3736,363.5403,1596.0
2023-10-23 14:10:00,370.57,370.75,369.79,369.97,2350.0,363.3932,363.5697,362.6283,362.8048,2350.0
2023-10-23 14:15:00,369.96,370.17,369.83,369.83,1009.0,362.795,363.0009,362.6675,362.6675,1009.0
2023-10-23 14:20:00,369.81,370.04,369.28,369.8,3232.0,362.6479,362.8735,362.1282,362.6381,3232.0
2023-10-23 14:25:00,369.72,369.9,369.71,369.88,400.0,362.5597,362.7362,362.5499,362.7166,400.0
2023-10-23 14:30:00,369.92,370.29,369.92,370.27,400.0,362.7558,363.1186,362.7558,363.099,400.0
2023-10-23 14:35:00,370.31,370.89,370.31,370.66,1346.0,363.1382,363.707,363.1382,363.4815,1346.0
2023-10-23 14:40:00,370.9,371.07,370.31,370.31,2603.0,363.7168,363.8835,363.1382,363.1382,2603.0
2023-10-23 14:45:00,370.45,371.15,370.45,370.91,2050.0,363.2755,363.962,363.2755,363.7266,2050.0
2023-10-23 14:50:00,370.94,371.05,370.87,370.91,695.0,363.756,363.8639,363.6874,363.7266,695.0
2023-10-23 14:55:00,371.31,371.31,370.35,370.42,2690.0,364.1189,364.1189,363.1775,363.2461,2690.0
2023-10-23 15:00:00,370.84,370.89,370.48,370.89,1000.0,363.658,363.707,363.3049,363.707,1000.0
2023-10-23 15:05:00,370.73,370.73,369.98,369.98,789.0,363.5501,363.5501,362.8146,362.8146,789.0
2023-10-23 15:10:00,369.99,370.14,369.4,369.6,4376.0,362.8244,362.9715,362.2459,362.442,4376.0
2023-10-23 15:15:00,369.3,369.74,369.3,369.31,905.0,362.1478,362.5793,362.1478,362.1576,905.0
2023-10-23 15:20:00,369.28,369.33,367.84,368.44,7161.0,362.1282,362.1772,360.7161,361.3045,7161.0
2023-10-23 15:25:00,368.12,368.39,367.34,367.34,2915.0,360.9907,361.2554,360.2258,360.2258,2915.0
2023-10-23 15:30:00,367.38,367.73,367.2,367.41,12545.0,360.265,360.6082,360.0885,360.2944,12545.0
2023-10-23 15:35:00,367.42,367.54,367.27,367.36,4950.0,360.3042,360.4219,360.1571,360.2454,4950.0
2023-10-23 15:40:00,367.39,368.13,367.38,368.13,5168.0,360.2748,361.0005,360.265,361.0005,5168.0
2023-10-23 15:45:00,368.13,368.29,367.59,367.99,6405.0,361.0005,361.1574,360.4709,360.8632,6405.0
2023-10-23 15:50:00,367.84,367.95,366.84,367.06,4662.0,360.7161,360.8239,359.7354,359.9512,4662.0
2023-10-23 15:55:00,366.99,367.15,366.28,366.7,34922.0,359.8825,360.0394,359.1863,359.5982,34922.0
2023-10-24 09:30:00,372.47,372.75,371.12,371.72,8046.0,365.2564,365.531,363.9325,364.5209,8046.0
2023-10-24 09:35:00,372.28,372.28,369.56,371.36,2977.0,365.0701,365.0701,362.4028,364.1679,2977.0
2023-10-24 09:40:00,370.15,371.29,368.74,371.29,5621.0,362.9813,364.0993,361.5986,364.0993,5621.0
2023-10-24 09:45:00,370.75,370.75,369.59,369.85,5316.0,363.5697,363.5697,362.4322,362.6871,5316.0
2023-10-24 09:50:00,369.42,369.63,368.11,368.11,3955.0,362.2655,362.4714,360.9808,360.9808,3955.0
2023-10-24 09:55:00,369.26,371.19,368.42,369.96,3135.0,362.1086,364.0012,361.2848,362.795,3135.0
2023-10-24 10:00:00,370.25,371.04,370.0,370.27,7608.0,363.0794,363.8541,362.8342,363.099,7608.0
2023-10-24 10:05:00,370.14,371.11,370.0,371.11,1700.0,362.9715,363.9227,362.8342,363.9227,1700.0
2023-10-24 10:10:00,371.19,371.9,370.95,371.9,3275.0,364.0012,364.6974,363.7658,364.6974,3275.0
2023-10-24 10:15:00,371.9,373.17,371.89,373.0,8330.0,364.6974,365.9428,364.6876,365.7761,8330.0
2023-10-24 10:20:00,373.08,374.86,372.96,374.63,13560.0,365.8546,367.6001,365.7369,367.3746,13560.0
2023-10-24 10:25:00,374.94,376.42,374.46,376.41,20354.0,367.6786,369.1299,367.2079,369.1201,20354.0
2023-10-24 10:30:00,376.43,376.43,374.65,374.65,7026.0,369.1397,369.1397,367.3942,367.3942,7026.0
2023-10-24 10:35:00,374.5,375.0,373.59,375.0,2409.0,367.2471,367.7374,366.3547,367.7374,2409.0
2023-10-24 10:40:00,374.98,375.0,374.23,374.61,4007.0,367.7178,367.7374,366.9823,367.355,4007.0
2023-10-24 10:45:00,374.51,375.21,374.1,374.98,3350.0,367.2569,367.9433,366.8548,367.7178,3350.0
2023-10-24 10:50:00,375.01,375.01,374.28,374.28,3190.0,367.7472,367.7472,367.0314,367.0314,3190.0
2023-10-24 10:55:00,374.26,374.69,374.05,374.09,3161.0,367.0117,367.4334,366.8058,366.845,3161.0
2023-10-24 11:00:00,374.46,374.54,373.5,373.6,3353.0,367.2079,367.2863,366.2665,366.3645,3353.0
2023-10-24 11:05:00,373.55,374.25,373.55,373.88,2633.0,366.3155,367.0019,366.3155,366.6391,2633.0
2023-10-24 11:10:00,373.41,373.62,373.16,373.44,3418.0,366.1782,366.3841,365.933,366.2076,3418.0
2023-10-24 11:15:00,373.58,373.67,372.66,373.41,2802.0,366.3449,366.4332,365.4427,366.1782,2802.0
2023-10-24 11:20:00,373.54,373.62,372.11,372.18,2852.0,366.3057,366.3841,364.9034,364.972,2852.0
2023-10-24 11:25:00,372.24,372.24,371.66,371.87,1000.0,365.0309,365.0309,364.4621,364.668,1000.0
2023-10-24 11:30:00,371.39,372.12,371.31,372.12,1847.0,364.1973,364.9132,364.1189,364.9132,1847.0
2023-10-24 11:35:00,371.93,371.93,371.3,371.38,2072.0,364.7269,364.7269,364.1091,364.1875,2072.0
2023-10-24 11:40:00,371.15,371.59,370.86,371.59,2396.0,363.962,364.3934,363.6776,364.3934,2396.0
2023-10-24 11:45:00,371.83,371.83,371.08,371.23,1394.0,364.6288,364.6288,363.8933,364.0404,1394.0
2023-10-24 11:50:00,370.68,371.68,370.58,371.62,1515.0,363.5011,364.4817,363.403,364.4229,1515.0
2023-10-24 11:55:00,371.6,371.95,370.7,371.61,4084.0,364.4033,364.7465,363.5207,364.4131,4084.0
2023-10-24 12:00:00,372.59,372.77,372.59,372.77,300.0,365.3741,365.5506,365.3741,365.5506,300.0
2023-10-24 12:05:00,372.3,372.53,372.05,372.07,719.0,365.0897,365.3152,364.8445,364.8642,719.0
2023-10-24 12:10:00,372.51,372.93,372.44,372.93,1351.0,365.2956,365.7075,365.227,365.7075,1351.0
2023-10-24 12:15:00,372.75,372.76,372.28,372.28,1001.0,365.531,365.5408,365.0701,365.0701,1001.0
2023-10-24 12:20:00,371.72,372.43,371.72,372.4,1100.0,364.5209,365.2172,364.5209,365.1878,1100.0
2023-10-24 12:25:00,372.4,372.75,372.39,372.58,1656.0,365.1878,365.531,365.178,365.3643,1656.0
2023-10-24 12:30:00,372.65,372.94,372.5,372.5,1817.0,365.4329,365.7173,365.2858,365.2858,1817.0
2023-10-24 12:35:00,372.27,372.72,371.88,372.49,1881.0,365.0603,365.5016,364.6778,365.276,1881.0
2023-10-24 12:40:00,372.49,372.49,372.22,372.47,760.0,365.276,365.276,365.0112,365.2564,760.0
2023-10-24 12:45:00,372.55,372.59,372.36,372.36,704.0,365.3349,365.3741,365.1485,365.1485,704.0
2023-10-24 12:50:00,372.39,372.69,372.37,372.52,1604.0,365.178,365.4721,365.1583,365.3054,1604.0
2023-10-24 12:55:00,372.81,372.98,372.56,372.56,809.0,365.5898,365.7565,365.3447,365.3447,809.0
2023-10-24 13:00:00,372.44,372.84,372.4,372.45,2689.0,365.227,365.6192,365.1878,365.2368,2689.0
2023-10-24 13:05:00,372.32,373.04,372.28,372.76,1716.0,365.1093,365.8154,365.0701,365.5408,1716.0
2023-10-24 13:10:00,372.75,372.87,372.3,372.5,1400.0,365.531,365.6487,365.0897,365.2858,1400.0
2023-10-24 13:15:00,372.52,372.64,372.24,372.46,3547.0,365.3054,365.4231,365.0309,365.2466,3547.0
2023-10-24 13:20:00,372.48,372.52,372.16,372.16,687.0,365.2662,365.3054,364.9524,364.9524,687.0
2023-10-24 13:25:00,372.01,372.51,371.74,372.51,1034.0,364.8053,365.2956,364.5405,365.2956,1034.0
2023-10-24 13:30:00,372.62,373.0,372.2,372.47,1966.0,365.4035,365.7761,364.9916,365.2564,1966.0
2023-10-24 13:35:00,371.84,372.21,371.84,372.2,520.0,364.6386,365.0014,364.6386,364.9916,520.0
2023-10-24 13:40:00,372.16,372.46,372.16,372.29,770.0,364.9524,365.2466,364.9524,365.0799,770.0
2023-10-24 13:45:00,372.08,372.08,371.84,371.84,900.0,364.874,364.874,364.6386,364.6386,900.0
2023-10-24 13:50:00,371.7,371.79,371.7,371.79,279.0,364.5013,364.5896,364.5013,364.5896,279.0
2023-10-24 13:55:00,371.68,371.69,371.42,371.5,900.0,364.4817,364.4915,364.2267,364.3052,900.0
2023-10-24 14:00:00,371.33,371.64,371.24,371.29,1809.0,364.1385,364.4425,364.0502,364.0993,1809.0
2023-10-24 14:05:00,371.66,372.45,371.66,372.45,2861.0,364.4621,365.2368,364.4621,365.2368,2861.0
2023-10-24 14:10:00,372.58,373.02,372.43,372.94,2935.0,365.3643,365.7958,365.2172,365.7173,2935.0
2023-10-24 14:15:00,372.94,373.22,372.14,372.36,2549.0,365.7173,365.9919,364.9328,365.1485,2549.0
2023-10-24 14:20:00,372.46,372.54,372.45,372.54,400.0,365.2466,365.325,365.2368,365.325,400.0
2023-10-24 14:25:00,372.56,373.08,372.56,373.08,1110.0,365.3447,365.8546,365.3447,365.8546,1110.0
2023-10-24 14:30:00,373.21,374.0,373.13,373.18,4070.0,365.9821,366.7568,365.9036,365.9527,4070.0
2023-10-24 14:35:00,373.24,373.38,373.11,373.38,400.0,366.0115,366.1488,365.884,366.1488,400.0
2023-10-24 14:40:00,373.42,373.77,373.35,373.77,600.0,366.188,366.5312,366.1194,366.5312,600.0
2023-10-24 14:45:00,373.95,374.02,373.78,373.91,751.0,366.7077,366.7764,366.541,366.6685,751.0
2023-10-24 14:50:00,373.78,373.9,373.55,373.9,1719.0,366.541,366.6587,366.3155,366.6587,1719.0
2023-10-24 14:55:00,374.13,374.5,374.05,374.06,3040.0,366.8843,367.2471,366.8058,366.8156,3040.0
2023-10-24 15:00:00,374.09,374.54,374.09,374.3,1504.0,366.845,367.2863,366.845,367.051,1504.0
2023-10-24 15:05:00,374.24,374.24,373.9,374.22,1351.0,366.9921,366.9921,366.6587,366.9725,1351.0
2023-10-24 15:10:00,374.23,374.35,373.87,373.9,2001.0,366.9823,367.1,366.6293,366.6587,2001.0
2023-10-24 15:15:00,373.91,374.65,373.91,374.25,2828.0,366.6685,367.3942,366.6685,367.0019,2828.0
2023-10-24 15:20:00,374.5,374.57,374.02,374.23,2542.0,367.2471,367.3157,366.7764,366.9823,2542.0
2023-10-24 15:25:00,374.04,374.33,373.75,374.31,2121.0,366.796,367.0804,366.5116,367.0608,2121.0
2023-10-24 15:30:00,374.31,374.31,373.96,374.05,2481.0,367.0608,367.0608,366.7175,366.8058,2481.0
2023-10-24 15:35:00,373.89,374.26,373.86,374.14,3391.0,366.6489,367.0117,366.6195,366.8941,3391.0
2023-10-24 15:40:00,374.31,374.47,374.08,374.2,3010.0,367.0608,367.2177,366.8352,366.9529,3010.0
2023-10-24 15:45:00,374.24,374.38,373.88,373.94,5062.0,366.9921,367.1294,366.6391,366.6979,5062.0
2023-10-24 15:50:00,374.14,374.26,373.51,373.82,12900.0,366.8941,367.0117,366.2763,366.5803,12900.0
2023-10-24 15:55:00,373.84,374.18,373.24,373.27,25914.0,366.5999,366.9333,366.0115,366.0409,25914.0
2023-10-25 09:30:00,371.38,371.38,371.38,371.38,3845.0,364.1875,364.1875,364.1875,364.1875,3845.0
2023-10-25 09:35:00,371.9,372.3,371.34,371.91,2927.0,364.6974,365.0897,364.1483,364.7072,2927.0
2023-10-25 09:40:00,371.34,371.83,370.95,370.95,10255.0,364.1483,364.6288,363.7658,363.7658,10255.0
2023-10-25 09:45:00,370.59,370.91,369.33,370.69,5599.0,363.4128,363.7266,362.1772,363.5109,5599.0
2023-10-25 09:50:00,370.7,371.16,370.4,371.16,3315.0,363.5207,363.9718,363.2265,363.9718,3315.0
2023-10-25 09:55:00,371.32,371.38,370.56,370.78,4198.0,364.1287,364.1875,363.3834,363.5991,4198.0
2023-10-25 10:00:00,370.78,371.02,370.06,370.06,2731.0,363.5991,363.8345,362.8931,362.8931,2731.0
2023-10-25 10:05:00,370.09,370.6,369.92,370.08,3161.0,362.9225,363.4226,362.7558,362.9127,3161.0
2023-10-25 10:10:00,369.67,369.67,368.62,368.68,4672.0,362.5106,362.5106,361.481,361.5398,4672.0
2023-10-25 10:15:00,368.81,369.1,368.64,368.96,5134.0,361.6673,361.9517,361.5006,361.8144,5134.0
2023-10-25 10:20:00,368.99,370.25,368.98,369.97,1995.0,361.8438,363.0794,361.834,362.8048,1995.0
2023-10-25 10:25:00,370.31,371.11,370.12,370.85,3392.0,363.1382,363.9227,362.9519,363.6678,3392.0
2023-10-25 10:30:00,370.81,372.0,370.81,371.23,2298.0,363.6286,364.7955,363.6286,364.0404,2298.0
2023-10-25 10:35:00,370.8,372.63,370.65,372.63,1900.0,363.6187,365.4133,363.4717,365.4133,1900.0
2023-10-25 10:40:00,371.86,372.11,370.98,371.83,1760.0,364.6582,364.9034,363.7953,364.6288,1760.0
2023-10-25 10:45:00,372.24,372.54,372.22,372.4,1600.0,365.0309,365.325,365.0112,365.1878,1600.0
2023-10-25 10:50:00,372.27,372.43,371.69,371.73,5800.0,365.0603,365.2172,364.4915,364.5307,5800.0
2023-10-25 10:55:00,371.67,372.1,371.21,371.21,3318.0,364.4719,364.8936,364.0208,364.0208,3318.0
2023-10-25 11:00:00,371.94,372.36,371.32,372.36,2430.0,364.7367,365.1485,364.1287,365.1485,2430.0
2023-10-25 11:05:00,372.59,372.65,372.19,372.44,1900.0,365.3741,365.4329,364.9818,365.227,1900.0
2023-10-25 11:10:00,372.57,372.58,371.51,372.27,3431.0,365.3545,365.3643,364.315,365.0603,3431.0
2023-10-25 11:15:00,372.5,372.7,372.17,372.46,3066.0,365.2858,365.4819,364.9622,365.2466,3066.0
2023-10-25 11:20:00,372.83,372.94,371.6,371.6,2684.0,365.6094,365.7173,364.4033,364.4033,2684.0
2023-10-25 11:25:00,371.32,373.09,370.77,373.09,2331.0,364.1287,365.8644,363.5893,365.8644,2331.0
2023-10-25 11:30:00,372.7,372.75,372.11,372.12,3221.0,365.4819,365.531,364.9034,364.9132,3221.0
2023-10-25 11:35:00,372.32,372.75,372.0,372.75,2381.0,365.1093,365.531,364.7955,365.531,2381.0
2023-10-25 11:40:00,372.73,372.73,371.21,371.76,3393.0,365.5114,365.5114,364.0208,364.5602,3393.0
2023-10-25 11:45:00,372.18,372.18,370.67,370.69,2005.0,364.972,364.972,363.4913,363.5109,2005.0
2023-10-25 11:50:00,370.33,370.53,370.11,370.16,3207.0,363.1578,363.354,362.9421,362.9911,3207.0
2023-10-25 11:55:00,370.05,370.27,370.03,370.06,3048.0,362.8833,363.099,362.8637,362.8931,3048.0
2023-10-25 12:00:00,370.08,370.45,370.02,370.13,2086.0,362.9127,363.2755,362.8539,362.9617,2086.0
2023-10-25 12:05:00,370.33,370.46,369.79,370.4,3038.0,363.1578,363.2853,362.6283,363.2265,3038.0
2023-10-25 12:10:00,369.83,370.5,369.52,369.91,2606.0,362.6675,363.3246,362.3635,362.746,2606.0
2023-10-25 12:15:00,369.93,369.93,369.82,369.9,1000.0,362.7656,362.7656,362.6577,362.7362,1000.0
2023-10-25 12:20:00,369.91,370.29,369.62,369.86,3318.0,362.746,363.1186,362.4616,362.697,3318.0
2023-10-25 12:25:00,369.8,369.94,369.58,369.58,496.0,362.6381,362.7754,362.4224,362.4224,496.0
2023-10-25 12:30:00,369.58,370.45,369.44,370.14,2602.0,362.4224,363.2755,362.2851,362.9715,2602.0
2023-10-25 12:35:00,370.16,370.49,369.61,369.67,1400.0,362.9911,363.3148,362.4518,362.5106,1400.0
2023-10-25 12:40:00,369.85,369.92,369.28,369.38,2423.0,362.6871,362.7558,362.1282,362.2262,2423.0
2023-10-25 12:45:00,369.69,369.75,368.86,369.26,2541.0,362.5302,362.5891,361.7163,362.1086,2541.0
2023-10-25 12:50:00,368.94,369.21,368.74,369.21,3428.0,361.7948,362.0595,361.5986,362.0595,3428.0
2023-10-25 12:55:00,369.06,369.21,368.86,369.15,900.0,361.9124,362.0595,361.7163,362.0007,900.0
2023-10-25 13:00:00,369.18,369.18,368.18,368.51,3497.0,362.0301,362.0301,361.0495,361.3731,3497.0
2023-10-25 13:05:00,368.62,368.9,368.51,368.9,510.0,361.481,361.7555,361.3731,361.7555,510.0
2023-10-25 13:10:00,368.83,369.24,368.49,369.24,1486.0,361.6869,362.089,361.3535,362.089,1486.0
2023-10-25 13:15:00,369.05,369.05,368.3,368.53,2159.0,361.9026,361.9026,361.1672,361.3927,2159.0
2023-10-25 13:20:00,368.78,368.96,368.77,368.96,300.0,361.6379,361.8144,361.6281,361.8144,300.0
2023-10-25 13:25:00,369.19,369.63,368.91,369.29,3052.0,362.0399,362.4714,361.7654,362.138,3052.0
2023-10-25 13:30:00,368.63,368.73,368.47,368.73,795.0,361.4908,361.5888,361.3339,361.5888,795.0
2023-10-25 13:35:00,368.74,368.84,368.18,368.36,1511.0,361.5986,361.6967,361.0495,361.226,1511.0
2023-10-25 13:40:00,368.52,368.63,368.33,368.51,700.0,361.3829,361.4908,361.1966,361.3731,700.0
2023-10-25 13:45:00,368.37,368.66,368.19,368.21,2618.0,361.2358,361.5202,361.0593,361.0789,2618.0
2023-10-25 13:50:00,368.02,368.25,367.78,368.17,2087.0,360.8926,361.1181,360.6572,361.0397,2087.0
2023-10-25 13:55:00,368.57,368.95,368.55,368.64,1400.0,361.4319,361.8046,361.4123,361.5006,1400.0
2023-10-25 14:00:00,368.37,368.63,367.82,367.82,2316.0,361.2358,361.4908,360.6965,360.6965,2316.0
2023-10-25 14:05:00,367.75,368.16,367.56,368.1,2742.0,360.6278,361.0299,360.4415,360.971,2742.0
2023-10-25 14:10:00,367.87,368.73,367.72,368.54,1206.0,360.7455,361.5888,360.5984,361.4025,1206.0
2023-10-25 14:15:00,368.41,368.65,368.23,368.31,1449.0,361.275,361.5104,361.0985,361.177,1449.0
2023-10-25 14:20:00,368.32,368.48,368.28,368.48,900.0,361.1868,361.3437,361.1476,361.3437,900.0
2023-10-25 14:25:00,368.6,368.61,367.96,368.29,3900.0,361.4614,361.4712,360.8337,361.1574,3900.0
2023-10-25 14:30:00,368.36,368.46,368.32,368.45,1125.0,361.226,361.3241,361.1868,361.3143,1125.0
2023-10-25 14:35:00,368.39,368.4,368.05,368.14,3946.0,361.2554,361.2652,360.922,361.0103,3946.0
2023-10-25 14:40:00,367.99,368.12,367.59,367.59,2467.0,360.8632,360.9907,360.4709,360.4709,2467.0
2023-10-25 14:45:00,367.58,367.94,367.45,367.58,3758.0,360.4611,360.8141,360.3336,360.4611,3758.0
2023-10-25 14:50:00,367.56,367.95,367.29,367.65,8814.0,360.4415,360.8239,360.1767,360.5298,8814.0
2023-10-25 14:55:00,367.85,368.17,367.49,367.58,4055.0,360.7259,361.0397,360.3729,360.4611,4055.0
2023-10-25 15:00:00,367.53,367.53,366.48,366.94,5779.0,360.4121,360.4121,359.3824,359.8335,5779.0
2023-10-25 15:05:00,366.95,367.32,366.95,367.13,4812.0,359.8433,360.2061,359.8433,360.0198,4812.0
2023-10-25 15:10:00,367.21,367.28,366.63,366.99,2961.0,360.0983,360.1669,359.5295,359.8825,2961.0
2023-10-25 15:15:00,366.6,367.31,366.6,366.95,3601.0,359.5001,360.1963,359.5001,359.8433,3601.0
2023-10-25 15:20:00,366.84,367.47,366.83,367.34,5024.0,359.7354,360.3532,359.7256,360.2258,5024.0
2023-10-25 15:25:00,367.6,367.83,367.54,367.83,1745.0,360.4807,360.7063,360.4219,360.7063,1745.0
2023-10-25 15:30:00,367.93,368.34,367.75,367.99,2681.0,360.8043,361.2064,360.6278,360.8632,2681.0
2023-10-25 15:35:00,367.91,368.03,367.68,367.7,3900.0,360.7847,360.9024,360.5592,360.5788,3900.0
2023-10-25 15:40:00,367.77,367.77,367.08,367.36,12313.0,360.6474,360.6474,359.9708,360.2454,12313.0
2023-10-25 15:45:00,367.21,368.03,366.97,367.96,5566.0,360.0983,360.9024,359.8629,360.8337,5566.0
2023-10-25 15:50:00,367.88,368.54,366.91,366.92,17103.0,360.7553,361.4025,359.8041,359.8139,17103.0
2023-10-25 15:55:00,367.07,367.7,366.72,367.52,43614.0,359.961,360.5788,359.6178,360.4023,43614.0
2023-10-26 09:30:00,369.34,371.83,369.34,371.83,6537.0,362.187,364.6288,362.187,364.6288,6537.0
2023-10-26 09:35:00,372.0,372.1,369.67,370.53,3737.0,364.7955,364.8936,362.5106,363.354,3737.0
2023-10-26 09:40:00,369.71,371.49,369.71,369.93,2200.0,362.5499,364.2954,362.5499,362.7656,2200.0
2023-10-26 09:45:00,370.34,371.02,369.2,370.48,2517.0,363.1677,363.8345,362.0497,363.3049,2517.0
2023-10-26 09:50:00,370.25,372.5,370.07,371.67,3231.0,363.0794,365.2858,362.9029,364.4719,3231.0
2023-10-26 09:55:00,372.01,372.63,371.12,371.65,1920.0,364.8053,365.4133,363.9325,364.4523,1920.0
2023-10-26 10:00:00,371.3,371.53,370.48,370.63,2993.0,364.1091,364.3346,363.3049,363.452,2993.0
2023-10-26 10:05:00,370.69,370.92,370.01,370.14,4367.0,363.5109,363.7364,362.844,362.9715,4367.0
2023-10-26 10:10:00,370.28,370.75,370.01,370.62,2720.0,363.1088,363.5697,362.844,363.4422,2720.0
2023-10-26 10:15:00,370.86,371.31,370.35,370.87,4705.0,363.6776,364.1189,363.1775,363.6874,4705.0
2023-10-26 10:20:00,370.95,371.39,370.66,371.02,3674.0,363.7658,364.1973,363.4815,363.8345,3674.0
2023-10-26 10:25:00,371.62,372.48,371.62,372.22,2140.0,364.4229,365.2662,364.4229,365.0112,2140.0
2023-10-26 10:30:00,371.93,372.02,371.24,371.37,1761.0,364.7269,364.8151,364.0502,364.1777,1761.0
2023-10-26 10:35:00,371.08,371.08,370.27,370.58,1555.0,363.8933,363.8933,363.099,363.403,1555.0
2023-10-26 10:40:00,371.28,372.11,371.28,372.11,800.0,364.0895,364.9034,364.0895,364.9034,800.0
2023-10-26 10:45:00,372.37,373.17,372.0,373.15,2847.0,365.1583,365.9428,364.7955,365.9232,2847.0
2023-10-26 10:50:00,373.37,375.08,373.31,375.08,3342.0,366.139,367.8159,366.0801,367.8159,3342.0
2023-10-26 10:55:00,374.75,375.94,374.73,374.74,6825.0,367.4922,368.6592,367.4726,367.4824,6825.0
2023-10-26 11:00:00,375.29,375.29,374.49,374.5,3744.0,368.0218,368.0218,367.2373,367.2471,3744.0
2023-10-26 11:05:00,374.66,374.89,374.23,374.89,20234.0,367.404,367.6295,366.9823,367.6295,20234.0
2023-10-26 11:10:00,375.18,375.28,374.46,374.55,8115.0,367.9139,368.012,367.2079,367.2961,8115.0
2023-10-26 11:15:00,374.32,375.43,373.95,375.21,7438.0,367.0706,368.1591,366.7077,367.9433,7438.0
2023-10-26 11:20:00,375.21,375.48,374.21,374.27,7499.0,367.9433,368.2081,366.9627,367.0215,7499.0
2023-10-26 11:25:00,374.56,375.24,374.39,374.75,3139.0,367.3059,367.9728,367.1392,367.4922,3139.0
2023-10-26 11:30:00,375.18,375.19,374.71,375.03,1082.0,367.9139,367.9237,367.453,367.7668,1082.0
2023-10-26 11:35:00,374.45,374.45,374.04,374.04,919.0,367.1981,367.1981,366.796,366.796,919.0
2023-10-26 11:40:00,373.95,373.96,372.57,372.58,1025.0,366.7077,366.7175,365.3545,365.3643,1025.0
2023-10-26 11:45:00,372.78,372.92,372.26,372.37,700.0,365.5604,365.6977,365.0505,365.1583,700.0
2023-10-26 11:50:00,372.09,372.45,371.65,371.65,1327.0,364.8838,365.2368,364.4523,364.4523,1327.0
2023-10-26 11:55:00,371.32,371.72,371.03,371.67,5201.0,364.1287,364.5209,363.8443,364.4719,5201.0
2023-10-26 12:00:00,371.5,371.72,371.49,371.49,400.0,364.3052,364.5209,364.2954,364.2954,400.0
2023-10-26 12:05:00,371.52,371.59,370.73,371.04,1364.0,364.3248,364.3934,363.5501,363.8541,1364.0
2023-10-26 12:10:00,371.19,371.19,370.53,370.88,879.0,364.0012,364.0012,363.354,363.6972,879.0
2023-10-26 12:15:00,370.67,370.83,370.55,370.55,709.0,363.4913,363.6482,363.3736,363.3736,709.0
2023-10-26 12:20:00,370.17,370.85,370.09,370.5,765.0,363.0009,363.6678,362.9225,363.3246,765.0
2023-10-26 12:25:00,370.45,371.46,370.39,371.45,1825.0,363.2755,364.266,363.2167,364.2562,1825.0
2023-10-26 12:30:00,371.18,371.65,370.56,370.81,5636.0,363.9914,364.4523,363.3834,363.6286,5636.0
2023-10-26 12:35:00,370.74,370.74,369.94,369.94,491.0,363.5599,363.5599,362.7754,362.7754,491.0
2023-10-26 12:40:00,370.41,371.17,370.15,370.72,6580.0,363.2363,363.9816,362.9813,363.5403,6580.0
2023-10-26 12:45:00,369.97,370.2,369.63,370.2,1448.0,362.8048,363.0304,362.4714,363.0304,1448.0
2023-10-26 12:50:00,370.19,370.33,369.32,369.6,800.0,363.0206,363.1578,362.1674,362.442,800.0
2023-10-26 12:55:00,369.67,370.36,369.56,369.84,1900.0,362.5106,363.1873,362.4028,362.6773,1900.0
2023-10-26 13:00:00,369.38,371.42,369.38,370.93,1095.0,362.2262,364.2267,362.2262,363.7462,1095.0
2023-10-26 13:05:00,370.89,371.01,369.87,370.32,2389.0,363.707,363.8247,362.7068,363.148,2389.0
2023-10-26 13:10:00,370.5,370.82,370.4,370.78,886.0,363.3246,363.6384,363.2265,363.5991,886.0
2023-10-26 13:15:00,371.05,371.43,370.8,371.38,1669.0,363.8639,364.2365,363.6187,364.1875,1669.0
2023-10-26 13:20:00,371.34,371.64,371.07,371.21,6936.0,364.1483,364.4425,363.8835,364.0208,6936.0
2023-10-26 13:25:00,371.01,371.14,370.84,370.86,2327.0,363.8247,363.9522,363.658,363.6776,2327.0
2023-10-26 13:30:00,370.79,371.17,370.43,371.17,3072.0,363.6089,363.9816,363.2559,363.9816,3072.0
2023-10-26 13:35:00,371.32,371.37,370.88,370.88,930.0,364.1287,364.1777,363.6972,363.6972,930.0
2023-10-26 13:40:00,370.69,371.3,370.69,371.3,416.0,363.5109,364.1091,363.5109,364.1091,416.0
2023-10-26 13:45:00,371.7,372.12,371.54,371.98,1300.0,364.5013,364.9132,364.3444,364.7759,1300.0
2023-10-26 13:50:00,371.81,372.11,371.73,372.11,1390.0,364.6092,364.9034,364.5307,364.9034,1390.0
2023-10-26 13:55:00,372.17,372.56,371.96,372.56,1475.0,364.9622,365.3447,364.7563,365.3447,1475.0
2023-10-26 14:00:00,372.51,372.7,372.31,372.31,2272.0,365.2956,365.4819,365.0995,365.0995,2272.0
2023-10-26 14:05:00,372.29,372.9,372.29,372.75,1839.0,365.0799,365.6781,365.0799,365.531,1839.0
2023-10-26 14:10:00,372.74,373.16,372.45,373.16,4079.0,365.5212,365.933,365.2368,365.933,4079.0
2023-10-26 14:15:00,373.12,373.13,372.49,372.49,3794.0,365.8938,365.9036,365.276,365.276,3794.0
2023-10-26 14:20:00,372.58,372.6,372.58,372.6,219.0,365.3643,365.3839,365.3643,365.3839,219.0
2023-10-26 14:25:00,372.26,372.26,371.97,372.23,3000.0,365.0505,365.0505,364.7661,365.0211,3000.0
2023-10-26 14:30:00,372.47,373.27,372.47,372.93,1436.0,365.2564,366.0409,365.2564,365.7075,1436.0
2023-10-26 14:35:00,373.08,373.19,372.69,372.69,2065.0,365.8546,365.9625,365.4721,365.4721,2065.0
2023-10-26 14:40:00,372.91,373.64,372.91,372.97,1663.0,365.6879,366.4037,365.6879,365.7467,1663.0
2023-10-26 14:45:00,372.97,373.16,372.89,372.9,1070.0,365.7467,365.933,365.6683,365.6781,1070.0
2023-10-26 14:50:00,372.98,373.47,372.68,373.38,2217.0,365.7565,366.237,365.4623,366.1488,2217.0
2023-10-26 14:55:00,373.64,373.64,373.43,373.54,1200.0,366.4037,366.4037,366.1978,366.3057,1200.0
2023-10-26 15:00:00,373.72,374.02,373.72,373.95,2135.0,366.4822,366.7764,366.4822,366.7077,2135.0
2023-10-26 15:05:00,374.03,374.65,373.78,374.11,4074.0,366.7862,367.3942,366.541,366.8646,4074.0
2023-10-26 15:10:00,374.17,374.17,373.37,373.56,5016.0,366.9235,366.9235,366.139,366.3253,5016.0
2023-10-26 15:15:00,373.73,374.04,373.67,373.67,900.0,366.492,366.796,366.4332,366.4332,900.0
2023-10-26 15:20:00,373.25,373.29,372.69,372.69,1208.0,366.0213,366.0605,365.4721,365.4721,1208.0
2023-10-26 15:25:00,372.79,373.16,372.61,372.61,2149.0,365.5702,365.933,365.3937,365.3937,2149.0
2023-10-26 15:30:00,372.25,372.51,372.11,372.11,1757.0,365.0407,365.2956,364.9034,364.9034,1757.0
2023-10-26 15:35:00,371.9,371.9,371.36,371.37,3969.0,364.6974,364.6974,364.1679,364.1777,3969.0
2023-10-26 15:40:00,371.23,371.23,370.51,370.68,5204.0,364.0404,364.0404,363.3344,363.5011,5204.0
2023-10-26 15:45:00,370.63,370.64,369.56,370.15,5438.0,363.452,363.4618,362.4028,362.9813,5438.0
2023-10-26 15:50:00,370.15,371.02,370.14,370.14,8848.0,362.9813,363.8345,362.9715,362.9715,8848.0
2023-10-26 15:55:00,370.28,370.45,369.69,369.91,28283.0,363.1088,363.2755,362.5302,362.746,28283.0
2023-10-27 09:30:00,369.28,370.5,369.28,369.64,5098.0,362.1282,363.3246,362.1282,362.4812,5098.0
2023-10-27 09:35:00,370.41,370.41,368.01,368.01,1800.0,363.2363,363.2363,360.8828,360.8828,1800.0
2023-10-27 09:40:00,369.33,369.33,368.63,368.85,1300.0,362.1772,362.1772,361.4908,361.7065,1300.0
2023-10-27 09:45:00,369.37,370.21,368.17,369.94,9697.0,362.2164,363.0402,361.0397,362.7754,9697.0
2023-10-27 09:50:00,370.0,371.13,369.54,370.66,3448.0,362.8342,363.9424,362.3831,363.4815,3448.0
2023-10-27 09:55:00,371.09,371.09,370.45,371.02,943.0,363.9031,363.9031,363.2755,363.8345,943.0
2023-10-27 10:00:00,370.8,372.03,370.2,372.03,4623.0,363.6187,364.8249,363.0304,364.8249,4623.0
2023-10-27 10:05:00,371.65,371.91,370.79,370.8,1905.0,364.4523,364.7072,363.6089,363.6187,1905.0
2023-10-27 10:10:00,371.17,371.41,370.72,371.41,800.0,363.9816,364.2169,363.5403,364.2169,800.0
2023-10-27 10:15:00,370.96,370.96,370.46,370.46,200.0,363.7756,363.7756,363.2853,363.2853,200.0
2023-10-27 10:20:00,370.27,371.77,370.07,370.77,3993.0,363.099,364.57,362.9029,363.5893,3993.0
2023-10-27 10:25:00,370.73,371.01,370.7,370.95,801.0,363.5501,363.8247,363.5207,363.7658,801.0
2023-10-27 10:30:00,371.21,371.81,370.77,371.81,807.0,364.0208,364.6092,363.5893,364.6092,807.0
2023-10-27 10:35:00,371.34,371.52,371.34,371.5,695.0,364.1483,364.3248,364.1483,364.3052,695.0
2023-10-27 10:40:00,370.96,371.49,370.96,371.25,600.0,363.7756,364.2954,363.7756,364.06,600.0
2023-10-27 10:45:00,371.58,371.61,371.09,371.09,2520.0,364.3836,364.4131,363.9031,363.9031,2520.0
2023-10-27 10:50:00,371.61,371.85,371.61,371.73,323.0,364.4131,364.6484,364.4131,364.5307,323.0
2023-10-27 10:55:00,371.95,372.42,371.87,372.19,1228.0,364.7465,365.2074,364.668,364.9818,1228.0
2023-10-27 11:00:00,371.94,372.0,371.44,371.45,1274.0,364.7367,364.7955,364.2464,364.2562,1274.0
2023-10-27 11:05:00,371.35,372.01,371.35,371.75,1300.0,364.1581,364.8053,364.1581,364.5503,1300.0
2023-10-27 11:10:00,371.72,372.1,371.67,372.1,1922.0,364.5209,364.8936,364.4719,364.8936,1922.0
2023-10-27 11:15:00,372.08,372.41,371.94,372.41,4778.0,364.874,365.1976,364.7367,365.1976,4778.0
2023-10-27 11:20:00,372.59,372.67,371.92,372.44,3299.0,365.3741,365.4525,364.7171,365.227,3299.0
2023-10-27 11:25:00,372.41,372.54,372.18,372.42,6043.0,365.1976,365.325,364.972,365.2074,6043.0
2023-10-27 11:30:00,372.11,372.29,371.96,372.28,1828.0,364.9034,365.0799,364.7563,365.0701,1828.0
2023-10-27 11:35:00,371.94,372.7,371.94,372.49,1221.0,364.7367,365.4819,364.7367,365.276,1221.0
2023-10-27 11:40:00,372.18,372.42,371.4,371.42,2387.0,364.972,365.2074,364.2071,364.2267,2387.0
2023-10-27 11:45:00,371.58,371.7,370.67,370.91,2507.0,364.3836,364.5013,363.4913,363.7266,2507.0
2023-10-27 11:50:00,371.27,371.53,370.92,371.22,1331.0,364.0796,364.3346,363.7364,364.0306,1331.0
2023-10-27 11:55:00,370.67,370.9,370.44,370.81,1800.0,363.4913,363.7168,363.2657,363.6286,1800.0
2023-10-27 12:00:00,370.8,370.8,369.54,369.55,1402.0,363.6187,363.6187,362.3831,362.393,1402.0
2023-10-27 12:05:00,369.54,370.32,369.15,370.32,4465.0,362.3831,363.148,362.0007,363.148,4465.0
2023-10-27 12:10:00,369.98,369.98,369.14,369.14,358.0,362.8146,362.8146,361.9909,361.9909,358.0
2023-10-27 12:15:00,369.35,369.79,369.34,369.65,915.0,362.1968,362.6283,362.187,362.491,915.0
2023-10-27 12:20:00,369.55,369.77,369.14,369.14,2617.0,362.393,362.6087,361.9909,361.9909,2617.0
2023-10-27 12:25:00,368.98,369.42,368.51,369.18,1598.0,361.834,362.2655,361.3731,362.0301,1598.0
2023-10-27 12:30:00,369.27,369.56,368.73,369.05,2430.0,362.1184,362.4028,361.5888,361.9026,2430.0
2023-10-27 12:35:00,369.15,370.03,369.15,369.79,1939.0,362.0007,362.8637,362.0007,362.6283,1939.0
2023-10-27 12:40:00,369.46,369.74,369.12,369.63,2100.0,362.3047,362.5793,361.9713,362.4714,2100.0
2023-10-27 12:45:00,369.59,369.92,369.51,369.76,2473.0,362.4322,362.7558,362.3537,362.5989,2473.0
2023-10-27 12:50:00,369.12,369.67,369.04,369.67,546.0,361.9713,362.5106,361.8928,362.5106,546.0
2023-10-27 12:55:00,369.35,369.35,369.34,369.35,100.0,362.1968,362.1968,362.187,362.1968,100.0
2023-10-27 13:00:00,369.28,369.69,369.28,369.29,1807.0,362.1282,362.5302,362.1282,362.138,1807.0
2023-10-27 13:05:00,369.2,369.2,368.19,368.23,600.0,362.0497,362.0497,361.0593,361.0985,600.0
2023-10-27 13:10:00,368.37,368.62,367.97,367.97,2397.0,361.2358,361.481,360.8436,360.8436,2397.0
2023-10-27 13:15:00,367.88,367.91,367.22,367.22,1119.0,360.7553,360.7847,360.1081,360.1081,1119.0
2023-10-27 13:20:00,367.83,367.83,367.23,367.27,1749.0,360.7063,360.7063,360.1179,360.1571,1749.0
2023-10-27 13:25:00,367.76,367.89,367.47,367.58,1406.0,360.6376,360.7651,360.3532,360.4611,1406.0
2023-10-27 13:30:00,367.29,367.56,367.01,367.3,970.0,360.1767,360.4415,359.9021,360.1865,970.0
2023-10-27 13:35:00,367.0,367.25,366.75,367.08,1632.0,359.8923,360.1375,359.6472,359.9708,1632.0
2023-10-27 13:40:00,366.72,367.23,366.71,366.95,2401.0,359.6178,360.1179,359.608,359.8433,2401.0
2023-10-27 13:45:00,366.46,367.0,366.46,367.0,302.0,359.3628,359.8923,359.3628,359.8923,302.0
2023-10-27 13:50:00,366.78,367.12,366.6,366.6,1502.0,359.6766,360.01,359.5001,359.5001,1502.0
2023-10-27 13:55:00,366.74,366.74,366.36,366.69,900.0,359.6374,359.6374,359.2647,359.5883,900.0
2023-10-27 14:00:00,366.58,366.79,366.32,366.59,827.0,359.4805,359.6864,359.2255,359.4903,827.0
2023-10-27 14:05:00,366.31,366.31,365.82,366.29,1518.0,359.2157,359.2157,358.7352,359.1961,1518.0
2023-10-27 14:10:00,366.13,366.4,365.98,366.1,1100.0,359.0392,359.304,358.8921,359.0098,1100.0
2023-10-27 14:15:00,365.7,366.49,365.7,366.12,3734.0,358.6175,359.3922,358.6175,359.0294,3734.0
2023-10-27 14:20:00,365.7,365.87,364.97,365.36,1900.0,358.6175,358.7842,357.9017,358.2841,1900.0
2023-10-27 14:25:00,365.33,365.56,365.22,365.44,1388.0,358.2547,358.4802,358.1468,358.3626,1388.0
2023-10-27 14:30:00,365.22,366.31,365.22,366.31,2801.0,358.1468,359.2157,358.1468,359.2157,2801.0
2023-10-27 14:35:00,366.13,366.54,366.11,366.35,817.0,359.0392,359.4413,359.0196,359.2549,817.0
2023-10-27 14:40:00,366.4,366.46,365.96,366.46,5881.0,359.304,359.3628,358.8725,359.3628,5881.0
2023-10-27 14:45:00,366.58,366.69,365.82,365.82,1794.0,359.4805,359.5883,358.7352,358.7352,1794.0
2023-10-27 14:50:00,365.74,365.78,365.37,365.78,1512.0,358.6567,358.696,358.2939,358.696,1512.0
2023-10-27 14:55:00,365.38,365.38,364.69,365.12,4235.0,358.3037,358.3037,357.6271,358.0488,4235.0
2023-10-27 15:00:00,365.27,365.94,365.26,365.94,1260.0,358.1958,358.8529,358.186,358.8529,1260.0
2023-10-27 15:05:00,365.7,365.78,365.37,365.38,1229.0,358.6175,358.696,358.2939,358.3037,1229.0
2023-10-27 15:10:00,365.5,365.56,365.03,365.38,2101.0,358.4214,358.4802,357.9605,358.3037,2101.0
2023-10-27 15:15:00,365.53,365.53,365.08,365.31,1300.0,358.4508,358.4508,358.0095,358.2351,1300.0
2023-10-27 15:20:00,365.48,365.48,365.06,365.34,2533.0,358.4018,358.4018,357.9899,358.2645,2533.0
2023-10-27 15:25:00,365.66,365.92,365.39,365.79,3854.0,358.5783,358.8333,358.3135,358.7058,3854.0
2023-10-27 15:30:00,365.95,366.08,365.28,365.28,4516.0,358.8627,358.9902,358.2057,358.2057,4516.0
2023-10-27 15:35:00,364.93,365.23,364.61,364.73,4083.0,357.8624,358.1566,357.5486,357.6663,4083.0
2023-10-27 15:40:00,364.72,365.24,364.65,364.99,8206.0,357.6565,358.1664,357.5879,357.9213,8206.0
2023-10-27 15:45:00,364.99,365.74,364.98,365.74,6083.0,357.9213,358.6567,357.9115,358.6567,6083.0
2023-10-27 15:50:00,366.2,366.26,365.52,366.02,8066.0,359.1078,359.1667,358.441,358.9313,8066.0
2023-10-27 15:55:00,366.11,366.48,365.36,366.24,26253.0,359.0196,359.3824,358.2841,359.1471,26253.0
2023-10-30 09:30:00,370.47,371.93,366.68,369.82,5182.0,363.2951,364.7269,359.5785,362.6577,5182.0
2023-10-30 09:35:00,368.13,369.22,367.71,369.0,500.0,361.0005,362.0693,360.5886,361.8536,500.0
2023-10-30 09:40:00,368.8,368.8,368.12,368.76,1355.0,361.6575,361.6575,360.9907,361.6183,1355.0
2023-10-30 09:45:00,368.97,368.97,367.33,368.03,1595.0,361.8242,361.8242,360.216,360.9024,1595.0
2023-10-30 09:50:00,366.02,367.21,366.02,366.87,800.0,358.9313,360.0983,358.9313,359.7649,800.0
2023-10-30 09:55:00,367.3,367.61,366.52,366.68,4818.0,360.1865,360.4905,359.4216,359.5785,4818.0
2023-10-30 10:00:00,367.1,367.92,367.1,367.92,1010.0,359.9904,360.7945,359.9904,360.7945,1010.0
2023-10-30 10:05:00,367.69,367.76,367.31,367.61,1400.0,360.569,360.6376,360.1963,360.4905,1400.0
2023-10-30 10:10:00,367.51,367.66,366.75,367.13,800.0,360.3925,360.5396,359.6472,360.0198,800.0
2023-10-30 10:15:00,366.9,367.21,366.42,366.76,1691.0,359.7943,360.0983,359.3236,359.657,1691.0
2023-10-30 10:20:00,366.85,366.85,366.42,366.75,530.0,359.7452,359.7452,359.3236,359.6472,530.0
2023-10-30 10:25:00,366.59,367.05,366.18,367.05,1709.0,359.4903,359.9414,359.0882,359.9414,1709.0
2023-10-30 10:30:00,366.78,366.78,366.15,366.15,1450.0,359.6766,359.6766,359.0588,359.0588,1450.0
2023-10-30 10:35:00,366.08,366.38,365.57,366.35,1573.0,358.9902,359.2843,358.49,359.2549,1573.0
2023-10-30 10:40:00,366.6,366.82,366.24,366.25,1571.0,359.5001,359.7158,359.1471,359.1569,1571.0
2023-10-30 10:45:00,366.15,366.73,365.87,365.96,2947.0,359.0588,359.6276,358.7842,358.8725,2947.0
2023-10-30 10:50:00,366.39,367.17,366.39,367.17,2306.0,359.2942,360.059,359.2942,360.059,2306.0
2023-10-30 10:55:00,366.83,366.94,366.48,366.94,711.0,359.7256,359.8335,359.3824,359.8335,711.0
2023-10-30 11:00:00,367.05,367.84,367.05,367.8,2101.0,359.9414,360.7161,359.9414,360.6768,2101.0
2023-10-30 11:05:00,367.81,367.97,367.64,367.65,1449.0,360.6867,360.8436,360.5199,360.5298,1449.0
2023-10-30 11:10:00,367.52,367.84,367.52,367.62,1137.0,360.4023,360.7161,360.4023,360.5003,1137.0
2023-10-30 11:15:00,367.54,367.64,367.19,367.43,1914.0,360.4219,360.5199,360.0787,360.314,1914.0
2023-10-30 11:20:00,367.35,367.73,367.01,367.44,1075.0,360.2356,360.6082,359.9021,360.3238,1075.0
2023-10-30 11:25:00,367.35,367.74,366.93,367.61,4716.0,360.2356,360.618,359.8237,360.4905,4716.0
2023-10-30 11:30:00,367.74,368.38,367.5,368.38,951.0,360.618,361.2456,360.3827,361.2456,951.0
2023-10-30 11:35:00,368.24,368.54,367.81,367.9,1663.0,361.1083,361.4025,360.6867,360.7749,1663.0
2023-10-30 11:40:00,367.87,368.34,367.61,368.34,724.0,360.7455,361.2064,360.4905,361.2064,724.0
2023-10-30 11:45:00,368.19,368.2,367.88,367.88,500.0,361.0593,361.0691,360.7553,360.7553,500.0
2023-10-30 11:50:00,368.06,368.45,368.05,368.45,1600.0,360.9318,361.3143,360.922,361.3143,1600.0
2023-10-30 11:55:00,368.49,368.65,368.34,368.43,700.0,361.3535,361.5104,361.2064,361.2946,700.0
2023-10-30 12:00:00,368.65,369.03,368.61,369.03,1352.0,361.5104,361.883,361.4712,361.883,1352.0
2023-10-30 12:05:00,368.78,368.78,368.41,368.41,809.0,361.6379,361.6379,361.275,361.275,809.0
2023-10-30 12:10:00,368.34,368.69,368.22,368.22,2622.0,361.2064,361.5496,361.0887,361.0887,2622.0
2023-10-30 12:15:00,368.34,368.81,368.3,368.45,2872.0,361.2064,361.6673,361.1672,361.3143,2872.0
2023-10-30 12:20:00,368.0,368.2,367.65,367.67,2767.0,360.873,361.0691,360.5298,360.5494,2767.0
2023-10-30 12:25:00,367.9,367.91,367.51,367.51,670.0,360.7749,360.7847,360.3925,360.3925,670.0
2023-10-30 12:30:00,367.56,367.87,367.35,367.73,3700.0,360.4415,360.7455,360.2356,360.6082,3700.0
2023-10-30 12:35:00,367.83,368.04,367.79,367.79,2489.0,360.7063,360.9122,360.667,360.667,2489.0
2023-10-30 12:40:00,367.9,367.9,367.44,367.54,920.0,360.7749,360.7749,360.3238,360.4219,920.0
2023-10-30 12:45:00,367.27,367.32,366.6,367.17,6609.0,360.1571,360.2061,359.5001,360.059,6609.0
2023-10-30 12:50:00,366.86,367.23,366.8,366.81,516.0,359.7551,360.1179,359.6962,359.706,516.0
2023-10-30 12:55:00,367.06,367.06,366.36,366.71,13775.0,359.9512,359.9512,359.2647,359.608,13775.0
2023-10-30 13:00:00,366.86,367.64,366.85,367.63,1500.0,359.7551,360.5199,359.7452,360.5101,1500.0
2023-10-30 13:05:00,367.81,368.17,367.75,368.0,1189.0,360.6867,361.0397,360.6278,360.873,1189.0
2023-10-30 13:10:00,367.89,368.83,367.89,368.66,1381.0,360.7651,361.6869,360.7651,361.5202,1381.0
2023-10-30 13:15:00,368.21,368.72,368.2,368.6,600.0,361.0789,361.579,361.0691,361.4614,600.0
2023-10-30 13:20:00,368.26,369.36,368.26,369.36,1424.0,361.1279,362.2066,361.1279,362.2066,1424.0
2023-10-30 13:25:00,369.38,369.99,368.98,369.99,1857.0,362.2262,362.8244,361.834,362.8244,1857.0
2023-10-30 13:30:00,370.18,370.24,369.76,370.1,1650.0,363.0108,363.0696,362.5989,362.9323,1650.0
2023-10-30 13:35:00,370.18,370.52,369.94,369.98,2000.0,363.0108,363.3442,362.7754,362.8146,2000.0
2023-10-30 13:40:00,370.02,370.15,369.66,369.66,2890.0,362.8539,362.9813,362.5008,362.5008,2890.0
2023-10-30 13:45:00,369.88,370.16,369.63,369.96,3038.0,362.7166,362.9911,362.4714,362.795,3038.0
2023-10-30 13:50:00,369.96,370.63,369.96,370.53,3815.0,362.795,363.452,362.795,363.354,3815.0
2023-10-30 13:55:00,370.3,370.54,369.84,369.96,5731.0,363.1284,363.3638,362.6773,362.795,5731.0
2023-10-30 14:00:00,369.96,370.06,369.22,369.7,5794.0,362.795,362.8931,362.0693,362.5401,5794.0
2023-10-30 14:05:00,369.82,369.83,369.46,369.53,2779.0,362.6577,362.6675,362.3047,362.3733,2779.0
2023-10-30 14:10:00,369.42,369.43,369.08,369.08,1340.0,362.2655,362.2753,361.9321,361.9321,1340.0
2023-10-30 14:15:00,368.7,369.07,368.69,368.73,2981.0,361.5594,361.9223,361.5496,361.5888,2981.0
2023-10-30 14:20:00,368.98,369.04,368.68,368.68,1419.0,361.834,361.8928,361.5398,361.5398,1419.0
2023-10-30 14:25:00,369.02,369.38,369.01,369.09,2023.0,361.8732,362.2262,361.8634,361.9419,2023.0
2023-10-30 14:30:00,369.19,369.49,369.19,369.28,3286.0,362.0399,362.3341,362.0399,362.1282,3286.0
2023-10-30 14:35:00,369.54,370.04,369.54,369.78,2921.0,362.3831,362.8735,362.3831,362.6185,2921.0
2023-10-30 14:40:00,369.43,369.43,368.83,368.84,1292.0,362.2753,362.2753,361.6869,361.6967,1292.0
2023-10-30 14:45:00,368.9,369.72,368.88,369.72,1600.0,361.7555,362.5597,361.7359,362.5597,1600.0
2023-10-30 14:50:00,369.76,369.77,369.14,369.25,4877.0,362.5989,362.6087,361.9909,362.0988,4877.0
2023-10-30 14:55:00,369.17,369.4,369.06,369.11,1616.0,362.0203,362.2459,361.9124,361.9615,1616.0
2023-10-30 15:00:00,369.39,369.74,368.78,369.66,2005.0,362.2361,362.5793,361.6379,362.5008,2005.0
2023-10-30 15:05:00,369.81,369.96,369.18,369.23,2100.0,362.6479,362.795,362.0301,362.0792,2100.0
2023-10-30 15:10:00,369.12,369.8,369.07,369.62,3912.0,361.9713,362.6381,361.9223,362.4616,3912.0
2023-10-30 15:15:00,369.53,369.99,369.29,369.98,2216.0,362.3733,362.8244,362.138,362.8146,2216.0
2023-10-30 15:20:00,369.89,370.0,369.67,370.0,2655.0,362.7264,362.8342,362.5106,362.8342,2655.0
2023-10-30 15:25:00,369.92,369.92,369.03,369.23,4159.0,362.7558,362.7558,361.883,362.0792,4159.0
2023-10-30 15:30:00,369.36,369.6,369.2,369.37,4911.0,362.2066,362.442,362.0497,362.2164,4911.0
2023-10-30 15:35:00,369.34,369.96,369.34,369.77,4019.0,362.187,362.795,362.187,362.6087,4019.0
2023-10-30 15:40:00,369.83,369.99,369.48,369.87,3772.0,362.6675,362.8244,362.3243,362.7068,3772.0
2023-10-30 15:45:00,369.83,370.05,369.49,369.6,8377.0,362.6675,362.8833,362.3341,362.442,8377.0
2023-10-30 15:50:00,369.6,369.6,368.96,369.54,12177.0,362.442,362.442,361.8144,362.3831,12177.0
2023-10-30 15:55:00,369.5,369.64,369.02,369.58,34472.0,362.3439,362.4812,361.8732,362.4224,34472.0
2023-10-31 09:30:00,366.36,368.57,365.91,368.03,28892.0,359.2647,361.4319,358.8235,360.9024,28892.0
2023-10-31 09:35:00,367.55,368.35,365.61,365.66,7011.0,360.4317,361.2162,358.5293,358.5783,7011.0
2023-10-31 09:40:00,365.0,365.21,363.14,364.72,6370.0,357.9311,358.137,356.1071,357.6565,6370.0
2023-10-31 09:45:00,364.11,364.78,363.01,364.78,6558.0,357.0583,357.7153,355.9796,357.7153,6558.0
2023-10-31 09:50:00,364.74,365.14,364.31,364.93,17933.0,357.6761,358.0684,357.2544,357.8624,17933.0
2023-10-31 09:55:00,364.47,366.76,364.47,366.15,7990.0,357.4113,359.657,357.4113,359.0588,7990.0
2023-10-31 10:00:00,366.11,366.11,365.05,366.09,4380.0,359.0196,359.0196,357.9801,359.0,4380.0
2023-10-31 10:05:00,365.69,365.73,364.88,365.26,5711.0,358.6077,358.6469,357.8134,358.186,5711.0
2023-10-31 10:10:00,365.71,366.76,365.54,366.38,2021.0,358.6273,359.657,358.4606,359.2843,2021.0
2023-10-31 10:15:00,366.31,367.39,366.08,366.35,3341.0,359.2157,360.2748,358.9902,359.2549,3341.0
2023-10-31 10:20:00,366.35,366.61,365.97,366.15,2750.0,359.2549,359.5099,358.8823,359.0588,2750.0
2023-10-31 10:25:00,365.8,366.0,365.43,365.75,2563.0,358.7156,358.9117,358.3527,358.6665,2563.0
2023-10-31 10:30:00,365.42,365.68,365.18,365.47,2006.0,358.3429,358.5979,358.1076,358.392,2006.0
2023-10-31 10:35:00,365.23,365.38,364.11,364.11,6000.0,358.1566,358.3037,357.0583,357.0583,6000.0
2023-10-31 10:40:00,364.25,364.66,363.8,364.16,16502.0,357.1956,357.5977,356.7543,357.1073,16502.0
2023-10-31 10:45:00,364.16,364.41,362.94,363.67,31940.0,357.1073,357.3525,355.911,356.6268,31940.0
2023-10-31 10:50:00,363.79,364.31,363.54,363.76,12564.0,356.7445,357.2544,356.4994,356.7151,12564.0
2023-10-31 10:55:00,363.55,363.58,362.49,363.44,15728.0,356.5092,356.5386,355.4697,356.4013,15728.0
2023-10-31 11:00:00,363.2,364.06,363.2,363.69,12599.0,356.1659,357.0093,356.1659,356.6464,12599.0
2023-10-31 11:05:00,363.9,364.57,363.77,364.55,36257.0,356.8524,357.5094,356.7249,357.4898,36257.0
2023-10-31 11:10:00,364.48,364.48,363.52,364.03,19948.0,357.4211,357.4211,356.4797,356.9799,19948.0
2023-10-31 11:15:00,364.05,364.09,363.09,363.94,9195.0,356.9995,357.0387,356.0581,356.8916,9195.0
2023-10-31 11:20:00,364.05,364.05,363.45,363.81,9640.0,356.9995,356.9995,356.4111,356.7641,9640.0
2023-10-31 11:25:00,363.81,364.19,363.75,363.75,37049.0,356.7641,357.1368,356.7053,356.7053,37049.0
2023-10-31 11:30:00,364.28,364.57,363.97,364.4,22923.0,357.225,357.5094,356.921,357.3427,22923.0
2023-10-31 11:35:00,364.38,365.84,364.24,365.84,29335.0,357.3231,358.7548,357.1858,358.7548,29335.0
2023-10-31 11:40:00,365.99,366.13,365.12,365.38,2442.0,358.9019,359.0392,358.0488,358.3037,2442.0
2023-10-31 11:45:00,365.58,365.85,365.19,365.19,1428.0,358.4998,358.7646,358.1174,358.1174,1428.0
2023-10-31 11:50:00,365.36,365.5,365.06,365.28,2502.0,358.2841,358.4214,357.9899,358.2057,2502.0
2023-10-31 11:55:00,365.65,366.71,365.65,366.46,2381.0,358.5685,359.608,358.5685,359.3628,2381.0
2023-10-31 12:00:00,366.72,366.72,365.94,365.94,4968.0,359.6178,359.6178,358.8529,358.8529,4968.0
2023-10-31 12:05:00,366.23,367.0,365.98,366.9,6925.0,359.1373,359.8923,358.8921,359.7943,6925.0
2023-10-31 12:10:00,367.11,367.37,366.88,366.9,1321.0,360.0002,360.2552,359.7747,359.7943,1321.0
2023-10-31 12:15:00,366.86,367.02,366.41,366.64,3909.0,359.7551,359.912,359.3138,359.5393,3909.0
2023-10-31 12:20:00,366.4,366.85,365.92,366.8,4980.0,359.304,359.7452,358.8333,359.6962,4980.0
2023-10-31 12:25:00,366.77,367.44,366.6,367.44,580.0,359.6668,360.3238,359.5001,360.3238,580.0
2023-10-31 12:30:00,367.05,368.0,367.05,367.57,9338.0,359.9414,360.873,359.9414,360.4513,9338.0
2023-10-31 12:35:00,367.2,367.2,366.32,367.19,1803.0,360.0885,360.0885,359.2255,360.0787,1803.0
2023-10-31 12:40:00,367.15,367.61,367.15,367.18,420.0,360.0394,360.4905,360.0394,360.0689,420.0
2023-10-31 12:45:00,367.55,368.0,367.1,367.7,1852.0,360.4317,360.873,359.9904,360.5788,1852.0
2023-10-31 12:50:00,367.95,367.95,367.22,367.22,1910.0,360.8239,360.8239,360.1081,360.1081,1910.0
2023-10-31 12:55:00,367.35,367.35,366.84,366.97,1531.0,360.2356,360.2356,359.7354,359.8629,1531.0
2023-10-31 13:00:00,367.38,367.42,367.05,367.12,1318.0,360.265,360.3042,359.9414,360.01,1318.0
2023-10-31 13:05:00,367.38,367.73,367.21,367.34,2671.0,360.265,360.6082,360.0983,360.2258,2671.0
2023-10-31 13:10:00,367.15,367.2,366.6,367.02,2001.0,360.0394,360.0885,359.5001,359.912,2001.0
2023-10-31 13:15:00,367.0,367.23,366.99,367.23,886.0,359.8923,360.1179,359.8825,360.1179,886.0
2023-10-31 13:20:00,367.36,367.6,367.19,367.4,1410.0,360.2454,360.4807,360.0787,360.2846,1410.0
2023-10-31 13:25:00,367.37,367.41,366.97,367.21,1748.0,360.2552,360.2944,359.8629,360.0983,1748.0
2023-10-31 13:30:00,367.33,367.61,367.21,367.61,899.0,360.216,360.4905,360.0983,360.4905,899.0
2023-10-31 13:35:00,367.54,367.75,367.54,367.73,914.0,360.4219,360.6278,360.4219,360.6082,914.0
2023-10-31 13:40:00,367.53,368.0,367.52,367.84,2545.0,360.4121,360.873,360.4023,360.7161,2545.0
2023-10-31 13:45:00,367.83,368.0,367.69,367.74,2589.0,360.7063,360.873,360.569,360.618,2589.0
2023-10-31 13:50:00,367.67,368.23,367.66,368.23,1900.0,360.5494,361.0985,360.5396,361.0985,1900.0
2023-10-31 13:55:00,368.38,368.79,368.34,368.78,821.0,361.2456,361.6477,361.2064,361.6379,821.0
2023-10-31 14:00:00,368.6,368.83,368.25,368.25,2970.0,361.4614,361.6869,361.1181,361.1181,2970.0
2023-10-31 14:05:00,368.34,368.41,367.92,368.1,3792.0,361.2064,361.275,360.7945,360.971,3792.0
2023-10-31 14:10:00,368.0,368.07,367.43,367.49,1668.0,360.873,360.9416,360.314,360.3729,1668.0
2023-10-31 14:15:00,367.53,367.74,367.12,367.12,1661.0,360.4121,360.618,360.01,360.01,1661.0
2023-10-31 14:20:00,367.22,367.27,366.98,367.1,1200.0,360.1081,360.1571,359.8727,359.9904,1200.0
2023-10-31 14:25:00,367.11,367.57,367.1,367.14,1547.0,360.0002,360.4513,359.9904,360.0296,1547.0
2023-10-31 14:30:00,367.4,367.73,367.4,367.73,519.0,360.2846,360.6082,360.2846,360.6082,519.0
2023-10-31 14:35:00,367.19,367.37,367.13,367.29,1731.0,360.0787,360.2552,360.0198,360.1767,1731.0
2023-10-31 14:40:00,367.34,367.53,367.34,367.53,887.0,360.2258,360.4121,360.2258,360.4121,887.0
2023-10-31 14:45:00,367.49,367.68,367.49,367.68,1706.0,360.3729,360.5592,360.3729,360.5592,1706.0
2023-10-31 14:50:00,367.5,367.67,367.11,367.29,9308.0,360.3827,360.5494,360.0002,360.1767,9308.0
2023-10-31 14:55:00,367.31,368.25,367.31,368.04,6691.0,360.1963,361.1181,360.1963,360.9122,6691.0
2023-10-31 15:00:00,368.22,368.3,368.05,368.3,2268.0,361.0887,361.1672,360.922,361.1672,2268.0
2023-10-31 15:05:00,368.33,368.34,367.96,368.23,3855.0,361.1966,361.2064,360.8337,361.0985,3855.0
2023-10-31 15:10:00,368.27,368.41,368.15,368.31,2530.0,361.1377,361.275,361.0201,361.177,2530.0
2023-10-31 15:15:00,368.17,368.37,367.98,368.3,9749.0,361.0397,361.2358,360.8534,361.1672,9749.0
2023-10-31 15:20:00,368.35,368.38,367.9,367.98,4755.0,361.2162,361.2456,360.7749,360.8534,4755.0
2023-10-31 15:25:00,368.01,368.28,368.01,368.16,1618.0,360.8828,361.1476,360.8828,361.0299,1618.0
2023-10-31 15:30:00,367.96,368.28,367.74,368.28,8129.0,360.8337,361.1476,360.618,361.1476,8129.0
2023-10-31 15:35:00,368.07,368.31,367.86,367.89,7586.0,360.9416,361.177,360.7357,360.7651,7586.0
2023-10-31 15:40:00,367.82,368.31,367.71,368.24,4396.0,360.6965,361.177,360.5886,361.1083,4396.0
2023-10-31 15:45:00,368.19,368.35,367.97,368.23,18288.0,361.0593,361.2162,360.8436,361.0985,18288.0
2023-10-31 15:50:00,368.16,368.32,367.76,367.98,10668.0,361.0299,361.1868,360.6376,360.8534,10668.0
2023-10-31 15:55:00,368.1,368.99,367.96,368.92,49258.0,360.971,361.8438,360.8337,361.7752,49258.0
2023-11-01 09:30:00,369.62,369.89,366.42,366.43,5414.0,362.4616,362.7264,359.3236,359.3334,5414.0
2023-11-01 09:35:00,367.31,367.55,362.89,363.53,28817.0,360.1963,360.4317,355.8619,356.4895,28817.0
2023-11-01 09:40:00,363.13,364.75,362.6,364.25,20709.0,356.0973,357.6859,355.5776,357.1956,20709.0
2023-11-01 09:45:00,363.93,366.31,363.58,366.21,26494.0,356.8818,359.2157,356.5386,359.1176,26494.0
2023-11-01 09:50:00,366.19,367.95,366.19,367.95,6957.0,359.098,360.8239,359.098,360.8239,6957.0
2023-11-01 09:55:00,367.58,367.97,366.69,367.97,5917.0,360.4611,360.8436,359.5883,360.8436,5917.0
2023-11-01 10:00:00,368.0,368.6,365.88,367.25,16599.0,360.873,361.4614,358.794,360.1375,16599.0
2023-11-01 10:05:00,367.78,368.2,366.84,367.17,3726.0,360.6572,361.0691,359.7354,360.059,3726.0
2023-11-01 10:10:00,367.51,368.4,367.51,367.69,6347.0,360.3925,361.2652,360.3925,360.569,6347.0
2023-11-01 10:15:00,367.95,368.01,366.89,368.01,16453.0,360.8239,360.8828,359.7845,360.8828,16453.0
2023-11-01 10:20:00,367.99,368.53,367.73,368.53,2751.0,360.8632,361.3927,360.6082,361.3927,2751.0
2023-11-01 10:25:00,368.49,368.71,367.96,368.56,4037.0,361.3535,361.5692,360.8337,361.4221,4037.0
2023-11-01 10:30:00,368.58,368.58,367.32,367.92,6623.0,361.4417,361.4417,360.2061,360.7945,6623.0
2023-11-01 10:35:00,367.65,368.44,367.37,367.82,6246.0,360.5298,361.3045,360.2552,360.6965,6246.0
2023-11-01 10:40:00,368.06,368.42,367.49,367.87,6844.0,360.9318,361.2848,360.3729,360.7455,6844.0
2023-11-01 10:45:00,367.75,368.2,367.46,367.72,11727.0,360.6278,361.0691,360.3434,360.5984,11727.0
2023-11-01 10:50:00,367.39,367.45,366.99,367.23,6023.0,360.2748,360.3336,359.8825,360.1179,6023.0
2023-11-01 10:55:00,367.0,367.59,367.0,367.28,3723.0,359.8923,360.4709,359.8923,360.1669,3723.0
2023-11-01 11:00:00,367.06,367.23,366.87,367.04,3676.0,359.9512,360.1179,359.7649,359.9316,3676.0
2023-11-01 11:05:00,367.29,367.3,366.77,367.06,3626.0,360.1767,360.1865,359.6668,359.9512,3626.0
2023-11-01 11:10:00,366.9,367.41,366.48,367.01,7148.0,359.7943,360.2944,359.3824,359.9021,7148.0
2023-11-01 11:15:00,367.01,367.04,366.39,366.44,2660.0,359.9021,359.9316,359.2942,359.3432,2660.0
2023-11-01 11:20:00,366.51,366.68,365.66,365.88,5959.0,359.4118,359.5785,358.5783,358.794,5959.0
2023-11-01 11:25:00,366.04,366.67,365.81,366.43,9243.0,358.9509,359.5687,358.7254,359.3334,9243.0
2023-11-01 11:30:00,366.38,366.67,366.11,366.49,2813.0,359.2843,359.5687,359.0196,359.3922,2813.0
2023-11-01 11:35:00,367.0,368.06,366.49,367.97,6450.0,359.8923,360.9318,359.3922,360.8436,6450.0
2023-11-01 11:40:00,367.97,368.13,367.33,367.34,7345.0,360.8436,361.0005,360.216,360.2258,7345.0
2023-11-01 11:45:00,367.44,367.88,366.81,367.71,11714.0,360.3238,360.7553,359.706,360.5886,11714.0
2023-11-01 11:50:00,367.69,367.69,367.24,367.34,3499.0,360.569,360.569,360.1277,360.2258,3499.0
2023-11-01 11:55:00,367.21,367.82,367.12,367.7,3400.0,360.0983,360.6965,360.01,360.5788,3400.0
2023-11-01 12:00:00,367.51,367.71,367.03,367.03,4870.0,360.3925,360.5886,359.9218,359.9218,4870.0
2023-11-01 12:05:00,367.05,367.56,366.68,367.16,4002.0,359.9414,360.4415,359.5785,360.0492,4002.0
2023-11-01 12:10:00,367.53,367.59,367.0,367.0,4851.0,360.4121,360.4709,359.8923,359.8923,4851.0
2023-11-01 12:15:00,366.65,366.78,366.36,366.69,707.0,359.5491,359.6766,359.2647,359.5883,707.0
2023-11-01 12:20:00,366.76,367.06,366.67,366.67,2365.0,359.657,359.9512,359.5687,359.5687,2365.0
2023-11-01 12:25:00,366.81,366.93,366.66,366.88,2269.0,359.706,359.8237,359.5589,359.7747,2269.0
2023-11-01 12:30:00,366.88,367.05,366.86,366.94,1000.0,359.7747,359.9414,359.7551,359.8335,1000.0
2023-11-01 12:35:00,366.99,367.38,366.7,366.75,1825.0,359.8825,360.265,359.5982,359.6472,1825.0
2023-11-01 12:40:00,366.53,366.53,366.2,366.33,1399.0,359.4314,359.4314,359.1078,359.2353,1399.0
2023-11-01 12:45:00,366.54,366.7,366.15,366.56,7700.0,359.4413,359.5982,359.0588,359.4609,7700.0
2023-11-01 12:50:00,366.5,366.99,366.27,366.99,6177.0,359.402,359.8825,359.1765,359.8825,6177.0
2023-11-01 12:55:00,366.63,366.92,366.63,366.92,2000.0,359.5295,359.8139,359.5295,359.8139,2000.0
2023-11-01 13:00:00,366.92,367.02,366.64,366.99,4500.0,359.8139,359.912,359.5393,359.8825,4500.0
2023-11-01 13:05:00,366.96,367.18,366.56,366.56,7606.0,359.8531,360.0689,359.4609,359.4609,7606.0
2023-11-01 13:10:00,367.04,367.04,366.64,366.97,911.0,359.9316,359.9316,359.5393,359.8629,911.0
2023-11-01 13:15:00,367.19,367.2,366.61,366.61,1951.0,360.0787,360.0885,359.5099,359.5099,1951.0
2023-11-01 13:20:00,366.73,366.93,366.37,366.37,2926.0,359.6276,359.8237,359.2745,359.2745,2926.0
2023-11-01 13:25:00,366.08,366.22,365.8,365.8,1625.0,358.9902,359.1274,358.7156,358.7156,1625.0
2023-11-01 13:30:00,365.65,366.14,365.54,365.68,4431.0,358.5685,359.049,358.4606,358.5979,4431.0
2023-11-01 13:35:00,365.66,366.12,365.04,365.56,23180.0,358.5783,359.0294,357.9703,358.4802,23180.0
2023-11-01 13:40:00,365.22,366.53,365.19,366.29,2700.0,358.1468,359.4314,358.1174,359.1961,2700.0
2023-11-01 13:45:00,365.9,366.0,365.23,365.91,2447.0,358.8136,358.9117,358.1566,358.8235,2447.0
2023-11-01 13:50:00,365.97,366.63,365.96,366.27,3743.0,358.8823,359.5295,358.8725,359.1765,3743.0
2023-11-01 13:55:00,366.02,366.15,365.78,365.85,2816.0,358.9313,359.0588,358.696,358.7646,2816.0
2023-11-01 14:00:00,366.93,367.32,366.03,366.1,4809.0,359.8237,360.2061,358.9411,359.0098,4809.0
2023-11-01 14:05:00,366.27,366.76,365.97,366.15,1500.0,359.1765,359.657,358.8823,359.0588,1500.0
2023-11-01 14:10:00,366.21,366.99,366.17,366.31,6300.0,359.1176,359.8825,359.0784,359.2157,6300.0
2023-11-01 14:15:00,366.03,366.6,365.79,366.2,2630.0,358.9411,359.5001,358.7058,359.1078,2630.0
2023-11-01 14:20:00,365.98,366.88,365.98,366.55,2430.0,358.8921,359.7747,358.8921,359.4511,2430.0
2023-11-01 14:25:00,366.43,367.07,366.09,367.06,4025.0,359.3334,359.961,359.0,359.9512,4025.0
2023-11-01 14:30:00,367.28,368.61,367.28,367.91,9820.0,360.1669,361.4712,360.1669,360.7847,9820.0
2023-11-01 14:35:00,367.96,368.48,366.23,366.25,6747.0,360.8337,361.3437,359.1373,359.1569,6747.0
2023-11-01 14:40:00,366.21,366.7,364.89,365.12,6055.0,359.1176,359.5982,357.8232,358.0488,6055.0
2023-11-01 14:45:00,365.54,365.9,364.43,365.13,11686.0,358.4606,358.8136,357.3721,358.0586,11686.0
2023-11-01 14:50:00,364.9,366.38,364.9,366.19,3656.0,357.833,359.2843,357.833,359.098,3656.0
2023-11-01 14:55:00,366.62,367.89,366.6,367.73,5228.0,359.5197,360.7651,359.5001,360.6082,5228.0
2023-11-01 15:00:00,367.74,368.63,367.73,367.98,4726.0,360.618,361.4908,360.6082,360.8534,4726.0
2023-11-01 15:05:00,367.94,369.0,367.83,368.81,17434.0,360.8141,361.8536,360.7063,361.6673,17434.0
2023-11-01 15:10:00,368.8,369.11,368.14,368.24,7000.0,361.6575,361.9615,361.0103,361.1083,7000.0
2023-11-01 15:15:00,368.23,368.93,368.23,368.79,4545.0,361.0985,361.785,361.0985,361.6477,4545.0
2023-11-01 15:20:00,368.79,369.16,368.63,369.01,24991.0,361.6477,362.0105,361.4908,361.8634,24991.0
2023-11-01 15:25:00,369.12,369.26,368.16,368.9,31515.0,361.9713,362.1086,361.0299,361.7555,31515.0
2023-11-01 15:30:00,368.87,369.06,368.48,368.68,12509.0,361.7261,361.9124,361.3437,361.5398,12509.0
2023-11-01 15:35:00,368.53,369.04,368.53,368.76,10804.0,361.3927,361.8928,361.3927,361.6183,10804.0
2023-11-01 15:40:00,368.8,369.3,368.47,369.0,21396.0,361.6575,362.1478,361.3339,361.8536,21396.0
2023-11-01 15:45:00,368.94,369.34,368.78,368.97,24310.0,361.7948,362.187,361.6379,361.8242,24310.0
2023-11-01 15:50:00,368.96,369.12,368.56,368.78,27378.0,361.8144,361.9713,361.4221,361.6379,27378.0
2023-11-01 15:55:00,368.78,370.52,368.77,370.5,62894.0,361.6379,363.3442,361.6281,363.3246,62894.0
2023-11-02 09:30:00,396.4,411.46,395.0,405.51,89285.0,388.723,403.4913,387.3501,397.6565,89285.0
2023-11-02 09:35:00,407.33,410.93,402.63,407.62,53842.0,399.4413,402.9716,394.8323,399.7257,53842.0
2023-11-02 09:40:00,406.69,407.49,399.46,399.46,19996.0,398.8137,399.5982,391.7237,391.7237,19996.0
2023-11-02 09:45:00,399.74,405.17,398.07,403.73,23390.0,391.9983,397.3231,390.3606,395.911,23390.0
2023-11-02 09:50:00,404.14,407.01,403.01,404.5,16925.0,396.3131,399.1275,395.2049,396.6661,16925.0
2023-11-02 09:55:00,405.18,405.92,400.57,400.57,7853.0,397.3329,398.0586,392.8122,392.8122,7853.0
2023-11-02 10:00:00,401.09,402.99,397.71,400.49,18459.0,393.3221,395.1853,390.0076,392.7337,18459.0
2023-11-02 10:05:00,400.13,401.08,398.84,399.41,12033.0,392.3807,393.3123,391.1157,391.6747,12033.0
2023-11-02 10:10:00,399.71,401.26,399.28,400.79,12737.0,391.9688,393.4888,391.5472,393.0279,12737.0
2023-11-02 10:15:00,400.77,402.87,399.74,402.36,22579.0,393.0083,395.0677,391.9983,394.5675,22579.0
2023-11-02 10:20:00,401.88,404.6,401.6,402.5,11664.0,394.0968,396.7641,393.8222,394.7048,11664.0
2023-11-02 10:25:00,401.9,402.83,401.69,402.83,9171.0,394.1164,395.0284,393.9105,395.0284,9171.0
2023-11-02 10:30:00,402.82,404.91,402.42,404.5,9912.0,395.0186,397.0681,394.6264,396.6661,9912.0
2023-11-02 10:35:00,404.5,404.5,402.86,403.44,12529.0,396.6661,396.6661,395.0578,395.6266,12529.0
2023-11-02 10:40:00,403.35,404.29,402.96,404.28,7295.0,395.5384,396.4601,395.1559,396.4503,7295.0
2023-11-02 10:45:00,404.27,405.0,403.76,404.96,12878.0,396.4405,397.1564,395.9404,397.1172,12878.0
2023-11-02 10:50:00,404.89,405.02,404.06,404.78,8321.0,397.0485,397.176,396.2346,396.9407,8321.0
2023-11-02 10:55:00,404.25,406.96,404.24,406.0,14866.0,396.4209,399.0784,396.4111,398.137,14866.0
2023-11-02 11:00:00,406.34,406.74,405.3,405.3,12148.0,398.4704,398.8627,397.4506,397.4506,12148.0
2023-11-02 11:05:00,405.18,405.7,404.37,404.43,12875.0,397.3329,397.8428,396.5386,396.5974,12875.0
2023-11-02 11:10:00,404.54,406.18,404.54,405.71,5454.0,396.7053,398.3135,396.7053,397.8526,5454.0
2023-11-02 11:15:00,405.72,406.01,403.94,403.98,11004.0,397.8625,398.1468,396.1169,396.1562,11004.0
2023-11-02 11:20:00,404.21,404.68,403.12,403.61,12847.0,396.3817,396.8426,395.3128,395.7933,12847.0
2023-11-02 11:25:00,403.38,404.13,403.0,404.13,8305.0,395.5678,396.3032,395.1951,396.3032,8305.0
2023-11-02 11:30:00,404.02,404.57,403.36,404.23,7372.0,396.1954,396.7347,395.5482,396.4013,7372.0
2023-11-02 11:35:00,403.94,404.42,403.22,403.22,10048.0,396.1169,396.5876,395.4109,395.4109,10048.0
2023-11-02 11:40:00,403.21,403.7,402.59,403.0,9853.0,395.4011,395.8816,394.7931,395.1951,9853.0
2023-11-02 11:45:00,402.94,403.16,401.83,402.37,4328.0,395.1363,395.352,394.0478,394.5773,4328.0
2023-11-02 11:50:00,401.88,402.06,401.3,401.3,4321.0,394.0968,394.2733,393.5281,393.5281,4321.0
2023-11-02 11:55:00,401.33,401.34,400.25,400.65,8742.0,393.5575,393.5673,392.4984,392.8906,8742.0
2023-11-02 12:00:00,400.82,402.71,400.82,402.25,5777.0,393.0574,394.9107,393.0574,394.4597,5777.0
2023-11-02 12:05:00,401.96,403.0,401.75,402.07,4535.0,394.1753,395.1951,393.9693,394.2831,4535.0
2023-11-02 12:10:00,401.97,402.53,400.5,401.09,21941.0,394.1851,394.7342,392.7435,393.3221,21941.0
2023-11-02 12:15:00,401.47,402.64,401.29,401.69,4921.0,393.6948,394.8421,393.5182,393.9105,4921.0
2023-11-02 12:20:00,401.51,401.96,400.41,400.79,9083.0,393.734,394.1753,392.6553,393.0279,9083.0
2023-11-02 12:25:00,400.7,401.18,400.26,400.97,3699.0,392.9397,393.4104,392.5082,393.2044,3699.0
2023-11-02 12:30:00,401.01,402.18,400.97,402.06,3898.0,393.2437,394.391,393.2044,394.2733,3898.0
2023-11-02 12:35:00,401.78,402.72,401.59,402.1,4997.0,393.9988,394.9206,393.8124,394.3126,4997.0
2023-11-02 12:40:00,402.5,402.88,401.54,401.83,3037.0,394.7048,395.0775,393.7634,394.0478,3037.0
2023-11-02 12:45:00,401.66,401.68,401.34,401.47,1300.0,393.8811,393.9007,393.5673,393.6948,1300.0
2023-11-02 12:50:00,401.43,401.95,401.23,401.95,3244.0,393.6555,394.1655,393.4594,394.1655,3244.0
2023-11-02 12:55:00,401.73,401.73,400.37,400.63,2291.0,393.9497,393.9497,392.6161,392.871,2291.0
2023-11-02 13:00:00,400.6,400.98,400.0,400.0,11285.0,392.8416,393.2143,392.2532,392.2532,11285.0
2023-11-02 13:05:00,400.0,401.49,400.0,401.06,3725.0,392.2532,393.7144,392.2532,393.2927,3725.0
2023-11-02 13:10:00,401.39,401.65,401.24,401.65,1825.0,393.6163,393.8713,393.4692,393.8713,1825.0
2023-11-02 13:15:00,401.66,402.35,401.4,402.19,3848.0,393.8811,394.5577,393.6261,394.4008,3848.0
2023-11-02 13:20:00,402.36,402.8,402.26,402.56,5079.0,394.5675,394.999,394.4695,394.7637,5079.0
2023-11-02 13:25:00,402.33,403.48,402.11,403.0,4563.0,394.5381,395.6658,394.3224,395.1951,4563.0
2023-11-02 13:30:00,403.29,404.12,403.29,404.12,2928.0,395.4795,396.2934,395.4795,396.2934,2928.0
2023-11-02 13:35:00,404.12,404.45,403.81,403.98,9035.0,396.2934,396.6171,395.9894,396.1562,9035.0
2023-11-02 13:40:00,404.02,404.49,403.72,404.49,4503.0,396.1954,396.6563,395.9012,396.6563,4503.0
2023-11-02 13:45:00,404.28,406.15,404.27,406.15,4661.0,396.4503,398.2841,396.4405,398.2841,4661.0
2023-11-02 13:50:00,405.91,406.28,405.14,406.03,8394.0,398.0488,398.4116,397.2937,398.1665,8394.0
2023-11-02 13:55:00,406.33,407.59,406.33,407.31,4244.0,398.4606,399.6962,398.4606,399.4217,4244.0
2023-11-02 14:00:00,407.59,407.85,406.73,407.34,8646.0,399.6962,399.9512,398.8529,399.4511,8646.0
2023-11-02 14:05:00,407.23,407.49,406.59,406.75,6177.0,399.3432,399.5982,398.7156,398.8725,6177.0
2023-11-02 14:10:00,406.77,407.11,406.19,406.63,4411.0,398.8921,399.2255,398.3234,398.7548,4411.0
2023-11-02 14:15:00,406.63,406.82,405.89,405.89,4427.0,398.7548,398.9412,398.0292,398.0292,4427.0
2023-11-02 14:20:00,406.09,406.84,406.09,406.84,4150.0,398.2253,398.9608,398.2253,398.9608,4150.0
2023-11-02 14:25:00,406.92,407.1,406.55,406.89,5854.0,399.0392,399.2157,398.6764,399.0098,5854.0
2023-11-02 14:30:00,406.63,406.71,405.77,406.17,5877.0,398.7548,398.8333,397.9115,398.3037,5877.0
2023-11-02 14:35:00,405.97,406.32,405.77,406.25,5061.0,398.1076,398.4508,397.9115,398.3822,5061.0
2023-11-02 14:40:00,406.44,407.49,406.36,407.13,6710.0,398.5685,399.5982,398.4901,399.2451,6710.0
2023-11-02 14:45:00,407.06,408.0,407.06,407.69,3034.0,399.1765,400.0983,399.1765,399.7943,3034.0
2023-11-02 14:50:00,408.02,408.46,407.73,408.15,5445.0,400.1179,400.5494,399.8335,400.2454,5445.0
2023-11-02 14:55:00,408.09,408.74,407.65,408.74,6279.0,400.1866,400.824,399.7551,400.824,6279.0
2023-11-02 15:00:00,408.6,409.25,408.3,408.61,9240.0,400.6867,401.3241,400.3925,400.6965,9240.0
2023-11-02 15:05:00,408.89,409.37,408.48,409.34,10102.0,400.9711,401.4418,400.569,401.4123,10102.0
2023-11-02 15:10:00,409.21,409.35,408.53,409.02,9468.0,401.2849,401.4222,400.618,401.0985,9468.0
2023-11-02 15:15:00,408.9,408.9,407.8,408.15,7499.0,400.9809,400.9809,399.9022,400.2454,7499.0
2023-11-02 15:20:00,408.06,408.32,407.45,408.2,12972.0,400.1571,400.4121,399.5589,400.2944,12972.0
2023-11-02 15:25:00,408.33,408.55,408.08,408.26,10291.0,400.4219,400.6376,400.1767,400.3533,10291.0
2023-11-02 15:30:00,408.08,408.11,406.76,407.06,10134.0,400.1767,400.2062,398.8823,399.1765,10134.0
2023-11-02 15:35:00,407.0,407.34,406.56,406.65,8783.0,399.1177,399.4511,398.6862,398.7744,8783.0
2023-11-02 15:40:00,406.65,406.74,405.71,405.71,16068.0,398.7744,398.8627,397.8526,397.8526,16068.0
2023-11-02 15:45:00,405.75,405.99,405.47,405.72,22689.0,397.8919,398.1272,397.6173,397.8625,22689.0
2023-11-02 15:50:00,405.69,405.81,405.03,405.18,28108.0,397.833,397.9507,397.1858,397.3329,28108.0
2023-11-02 15:55:00,405.07,405.18,404.03,404.6,58074.0,397.225,397.3329,396.2052,396.7641,58074.0
2023-11-03 09:30:00,411.4,411.88,408.77,411.88,12426.0,403.4325,403.9032,400.8534,403.9032,12426.0
2023-11-03 09:35:00,410.93,410.97,409.63,410.05,5872.0,402.9716,403.0108,401.6967,402.1086,5872.0
2023-11-03 09:40:00,409.57,409.99,406.11,406.43,7372.0,401.6379,402.0498,398.2449,398.5587,7372.0
2023-11-03 09:45:00,406.41,409.33,405.42,408.96,10089.0,398.5391,401.4025,397.5683,401.0397,10089.0
2023-11-03 09:50:00,409.0,409.85,408.58,409.8,3054.0,401.0789,401.9125,400.6671,401.8634,3054.0
2023-11-03 09:55:00,410.25,412.0,410.06,411.8,9107.0,402.3047,404.0208,402.1184,403.8247,9107.0
2023-11-03 10:00:00,412.43,413.0,411.09,411.91,8688.0,404.4425,405.0015,403.1285,403.9326,8688.0
2023-11-03 10:05:00,411.72,412.19,411.02,411.41,15997.0,403.7463,404.2072,403.0598,403.4423,15997.0
2023-11-03 10:10:00,410.91,410.91,408.82,408.82,2470.0,402.9519,402.9519,400.9024,400.9024,2470.0
2023-11-03 10:15:00,408.21,408.57,407.31,407.31,4576.0,400.3042,400.6573,399.4217,399.4217,4576.0
2023-11-03 10:20:00,407.42,409.06,407.33,408.78,12221.0,399.5295,401.1378,399.4413,400.8632,12221.0
2023-11-03 10:25:00,408.78,409.14,406.76,407.23,4817.0,400.8632,401.2162,398.8823,399.3432,4817.0
2023-11-03 10:30:00,406.94,406.94,405.51,405.51,1000.0,399.0588,399.0588,397.6565,397.6565,1000.0
2023-11-03 10:35:00,405.66,405.66,404.78,404.78,2757.0,397.8036,397.8036,396.9407,396.9407,2757.0
2023-11-03 10:40:00,404.77,404.89,404.3,404.58,3856.0,396.9309,397.0485,396.47,396.7445,3856.0
2023-11-03 10:45:00,404.64,406.71,404.15,406.49,11836.0,396.8034,398.8333,396.3229,398.6175,11836.0
2023-11-03 10:50:00,406.43,406.73,404.61,404.61,5401.0,398.5587,398.8529,396.774,396.774,5401.0
2023-11-03 10:55:00,405.07,406.26,404.99,406.12,2544.0,397.225,398.392,397.1466,398.2547,2544.0
2023-11-03 11:00:00,406.02,406.97,405.8,406.75,4878.0,398.1566,399.0882,397.9409,398.8725,4878.0
2023-11-03 11:05:00,406.69,406.77,405.34,405.34,4754.0,398.8137,398.8921,397.4898,397.4898,4754.0
2023-11-03 11:10:00,405.01,406.32,404.67,406.08,2954.0,397.1662,398.4508,396.8328,398.2155,2954.0
2023-11-03 11:15:00,406.29,406.57,406.04,406.22,2670.0,398.4214,398.696,398.1763,398.3528,2670.0
2023-11-03 11:20:00,406.54,407.34,406.39,406.89,4050.0,398.6666,399.4511,398.5195,399.0098,4050.0
2023-11-03 11:25:00,406.84,406.84,405.63,405.63,4495.0,398.9608,398.9608,397.7742,397.7742,4495.0
2023-11-03 11:30:00,405.59,405.59,405.1,405.4,823.0,397.735,397.735,397.2545,397.5487,823.0
2023-11-03 11:35:00,405.12,405.35,403.84,404.31,4336.0,397.2741,397.4996,396.0189,396.4798,4336.0
2023-11-03 11:40:00,404.22,404.57,403.63,404.57,4105.0,396.3915,396.7347,395.8129,396.7347,4105.0
2023-11-03 11:45:00,404.04,404.78,404.04,404.17,3227.0,396.215,396.9407,396.215,396.3425,3227.0
2023-11-03 11:50:00,404.31,404.82,404.0,404.0,4413.0,396.4798,396.9799,396.1758,396.1758,4413.0
2023-11-03 11:55:00,404.08,404.08,402.9,403.16,3859.0,396.2542,396.2542,395.0971,395.352,3859.0
2023-11-03 12:00:00,403.03,404.45,403.02,404.19,4725.0,395.2246,396.6171,395.2147,396.3621,4725.0
2023-11-03 12:05:00,404.4,405.07,404.2,405.0,3523.0,396.568,397.225,396.3719,397.1564,3523.0
2023-11-03 12:10:00,405.03,405.11,403.65,403.86,4571.0,397.1858,397.2643,395.8325,396.0385,4571.0
2023-11-03 12:15:00,403.92,404.31,403.64,404.27,4700.0,396.0973,396.4798,395.8227,396.4405,4700.0
2023-11-03 12:20:00,404.32,405.02,403.8,404.58,9050.0,396.4896,397.176,395.9796,396.7445,9050.0
2023-11-03 12:25:00,404.47,404.76,404.1,404.48,3411.0,396.6367,396.921,396.2738,396.6465,3411.0
2023-11-03 12:30:00,404.54,405.57,404.54,405.57,5501.0,396.7053,397.7154,396.7053,397.7154,5501.0
2023-11-03 12:35:00,405.55,405.55,404.76,405.27,5822.0,397.6957,397.6957,396.921,397.4212,5822.0
2023-11-03 12:40:00,405.2,405.41,404.77,405.05,5220.0,397.3525,397.5585,396.9309,397.2054,5220.0
2023-11-03 12:45:00,404.89,405.27,404.75,405.2,6066.0,397.0485,397.4212,396.9112,397.3525,6066.0
2023-11-03 12:50:00,405.21,405.56,405.1,405.38,3116.0,397.3623,397.7056,397.2545,397.529,3116.0
2023-11-03 12:55:00,405.56,405.63,405.09,405.12,3430.0,397.7056,397.7742,397.2447,397.2741,3430.0
2023-11-03 13:00:00,405.23,405.62,405.14,405.62,2947.0,397.3819,397.7644,397.2937,397.7644,2947.0
2023-11-03 13:05:00,405.61,405.61,405.06,405.12,4600.0,397.7546,397.7546,397.2152,397.2741,4600.0
2023-11-03 13:10:00,405.23,405.29,403.98,403.98,2208.0,397.3819,397.4408,396.1562,396.1562,2208.0
2023-11-03 13:15:00,403.69,404.13,403.66,403.93,1300.0,395.8718,396.3032,395.8424,396.1071,1300.0
2023-11-03 13:20:00,403.93,404.13,403.73,404.07,700.0,396.1071,396.3032,395.911,396.2444,700.0
2023-11-03 13:25:00,403.9,403.9,403.03,403.8,4821.0,396.0777,396.0777,395.2246,395.9796,4821.0
2023-11-03 13:30:00,403.9,404.71,403.74,404.7,3679.0,396.0777,396.872,395.9208,396.8622,3679.0
2023-11-03 13:35:00,404.27,404.27,403.62,403.86,2325.0,396.4405,396.4405,395.8031,396.0385,2325.0
2023-11-03 13:40:00,403.86,403.9,403.76,403.9,526.0,396.0385,396.0777,395.9404,396.0777,526.0
2023-11-03 13:45:00,403.68,403.77,403.43,403.44,6000.0,395.862,395.9502,395.6168,395.6266,6000.0
2023-11-03 13:50:00,403.47,404.59,403.22,404.36,8152.0,395.656,396.7543,395.4109,396.5288,8152.0
2023-11-03 13:55:00,404.74,404.86,404.44,404.44,2186.0,396.9014,397.0191,396.6072,396.6072,2186.0
2023-11-03 14:00:00,404.46,404.47,403.52,403.98,2377.0,396.6269,396.6367,395.7051,396.1562,2377.0
2023-11-03 14:05:00,404.12,404.12,403.02,403.34,1542.0,396.2934,396.2934,395.2147,395.5285,1542.0
2023-11-03 14:10:00,403.37,404.47,403.37,404.31,6701.0,395.558,396.6367,395.558,396.4798,6701.0
2023-11-03 14:15:00,404.32,404.97,404.32,404.85,4700.0,396.4896,397.127,396.4896,397.0093,4700.0
2023-11-03 14:20:00,404.85,404.87,404.65,404.76,3972.0,397.0093,397.0289,396.8132,396.921,3972.0
2023-11-03 14:25:00,404.75,404.99,404.31,404.66,4593.0,396.9112,397.1466,396.4798,396.823,4593.0
2023-11-03 14:30:00,404.74,405.55,404.66,405.55,3651.0,396.9014,397.6957,396.823,397.6957,3651.0
2023-11-03 14:35:00,405.36,405.41,405.17,405.33,3150.0,397.5094,397.5585,397.3231,397.48,3150.0
2023-11-03 14:40:00,405.51,406.29,405.51,406.19,4380.0,397.6565,398.4214,397.6565,398.3234,4380.0
2023-11-03 14:45:00,406.24,406.37,405.91,406.15,9123.0,398.3724,398.4999,398.0488,398.2841,9123.0
2023-11-03 14:50:00,406.23,406.37,405.89,406.09,5602.0,398.3626,398.4999,398.0292,398.2253,5602.0
2023-11-03 14:55:00,406.1,406.24,406.03,406.24,6099.0,398.2351,398.3724,398.1665,398.3724,6099.0
2023-11-03 15:00:00,406.11,406.24,403.94,403.94,19555.0,398.2449,398.3724,396.1169,396.1169,19555.0
2023-11-03 15:05:00,403.98,405.18,403.59,404.25,8550.0,396.1562,397.3329,395.7737,396.4209,8550.0
2023-11-03 15:10:00,404.25,404.34,403.11,404.34,5185.0,396.4209,396.5092,395.303,396.5092,5185.0
2023-11-03 15:15:00,404.19,404.19,403.67,403.84,2370.0,396.3621,396.3621,395.8522,396.0189,2370.0
2023-11-03 15:20:00,403.84,404.08,403.53,403.53,3634.0,396.0189,396.2542,395.7149,395.7149,3634.0
2023-11-03 15:25:00,403.53,403.72,402.91,402.96,3496.0,395.7149,395.9012,395.1069,395.1559,3496.0
2023-11-03 15:30:00,402.98,402.98,402.53,402.77,9661.0,395.1755,395.1755,394.7342,394.9696,9661.0
2023-11-03 15:35:00,402.77,403.72,402.51,402.75,15665.0,394.9696,395.9012,394.7146,394.95,15665.0
2023-11-03 15:40:00,402.79,402.8,401.78,402.01,6171.0,394.9892,394.999,393.9988,394.2243,6171.0
2023-11-03 15:45:00,401.93,402.34,400.92,401.01,9587.0,394.1459,394.5479,393.1554,393.2437,9587.0
2023-11-03 15:50:00,400.94,401.61,400.55,400.7,20704.0,393.175,393.8321,392.7926,392.9397,20704.0
2023-11-03 15:55:00,400.71,401.2,400.35,401.05,48378.0,392.9495,393.43,392.5965,393.2829,48378.0
2023-11-06 09:30:00,402.0,402.0,400.76,400.76,3907.0,394.2145,394.2145,392.9985,392.9985,3907.0
2023-11-06 09:35:00,400.88,400.97,400.23,400.46,1625.0,393.1162,393.2044,392.4788,392.7043,1625.0
2023-11-06 09:40:00,399.98,400.95,399.3,400.66,2954.0,392.2336,393.1848,391.5668,392.9005,2954.0
2023-11-06 09:45:00,400.23,400.63,399.19,400.63,3216.0,392.4788,392.871,391.4589,392.871,3216.0
2023-11-06 09:50:00,401.27,401.27,400.53,400.79,1386.0,393.4986,393.4986,392.773,393.0279,1386.0
2023-11-06 09:55:00,401.37,403.02,401.0,403.02,5033.0,393.5967,395.2147,393.2339,395.2147,5033.0
2023-11-06 10:00:00,402.35,403.56,402.08,403.24,6375.0,394.5577,395.7443,394.2929,395.4305,6375.0
2023-11-06 10:05:00,403.66,405.36,403.66,405.36,6326.0,395.8424,397.5094,395.8424,397.5094,6326.0
2023-11-06 10:10:00,405.43,405.59,403.98,403.98,7577.0,397.5781,397.735,396.1562,396.1562,7577.0
2023-11-06 10:15:00,403.14,403.2,402.15,402.71,1125.0,395.3324,395.3913,394.3616,394.9107,1125.0
2023-11-06 10:20:00,403.53,404.06,402.78,403.56,5458.0,395.7149,396.2346,394.9794,395.7443,5458.0
2023-11-06 10:25:00,403.89,404.63,403.89,404.63,2875.0,396.0679,396.7936,396.0679,396.7936,2875.0
2023-11-06 10:30:00,404.62,404.62,403.45,404.05,1932.0,396.7838,396.7838,395.6364,396.2248,1932.0
2023-11-06 10:35:00,403.4,404.14,403.4,404.14,1200.0,395.5874,396.3131,395.5874,396.3131,1200.0
2023-11-06 10:40:00,404.15,404.32,403.84,404.26,3030.0,396.3229,396.4896,396.0189,396.4307,3030.0
2023-11-06 10:45:00,404.14,404.38,403.63,403.63,5626.0,396.3131,396.5484,395.8129,395.8129,5626.0
2023-11-06 10:50:00,403.5,403.61,403.0,403.28,863.0,395.6854,395.7933,395.1951,395.4697,863.0
2023-11-06 10:55:00,403.46,404.02,403.19,403.97,2030.0,395.6462,396.1954,395.3815,396.1463,2030.0
2023-11-06 11:00:00,403.86,403.87,403.28,403.72,3578.0,396.0385,396.0483,395.4697,395.9012,3578.0
2023-11-06 11:05:00,403.84,404.52,403.83,404.52,3164.0,396.0189,396.6857,396.0091,396.6857,3164.0
2023-11-06 11:10:00,404.41,404.54,403.98,404.0,2504.0,396.5778,396.7053,396.1562,396.1758,2504.0
2023-11-06 11:15:00,403.83,404.92,403.83,404.87,2537.0,396.0091,397.0779,396.0091,397.0289,2537.0
2023-11-06 11:20:00,405.08,405.1,404.33,404.49,2434.0,397.2348,397.2545,396.4994,396.6563,2434.0
2023-11-06 11:25:00,404.64,404.89,404.26,404.47,3169.0,396.8034,397.0485,396.4307,396.6367,3169.0
2023-11-06 11:30:00,404.12,404.12,403.71,403.98,3248.0,396.2934,396.2934,395.8914,396.1562,3248.0
2023-11-06 11:35:00,403.99,404.07,403.32,403.32,2558.0,396.166,396.2444,395.5089,395.5089,2558.0
2023-11-06 11:40:00,403.71,404.25,403.49,403.79,2610.0,395.8914,396.4209,395.6756,395.9698,2610.0
2023-11-06 11:45:00,403.7,403.82,403.32,403.78,5160.0,395.8816,395.9993,395.5089,395.96,5160.0
2023-11-06 11:50:00,403.74,404.06,403.73,403.91,1400.0,395.9208,396.2346,395.911,396.0875,1400.0
2023-11-06 11:55:00,403.83,404.97,403.68,403.98,7031.0,396.0091,397.127,395.862,396.1562,7031.0
2023-11-06 12:00:00,404.27,404.56,403.86,404.2,1600.0,396.4405,396.7249,396.0385,396.3719,1600.0
2023-11-06 12:05:00,404.55,404.63,404.14,404.14,1844.0,396.7151,396.7936,396.3131,396.3131,1844.0
2023-11-06 12:10:00,404.21,404.97,404.21,404.22,3127.0,396.3817,397.127,396.3817,396.3915,3127.0
2023-11-06 12:15:00,404.34,404.34,403.8,403.92,2900.0,396.5092,396.5092,395.9796,396.0973,2900.0
2023-11-06 12:20:00,403.98,404.17,403.88,404.16,2602.0,396.1562,396.3425,396.0581,396.3327,2602.0
2023-11-06 12:25:00,404.15,404.34,403.55,403.99,3719.0,396.3229,396.5092,395.7345,396.166,3719.0
2023-11-06 12:30:00,403.96,404.03,403.84,403.99,1900.0,396.1365,396.2052,396.0189,396.166,1900.0
2023-11-06 12:35:00,403.73,403.73,403.4,403.41,1427.0,395.911,395.911,395.5874,395.5972,1427.0
2023-11-06 12:40:00,403.52,403.52,402.74,402.84,2609.0,395.7051,395.7051,394.9402,395.0382,2609.0
2023-11-06 12:45:00,403.1,403.86,403.1,403.41,2698.0,395.2932,396.0385,395.2932,395.5972,2698.0
2023-11-06 12:50:00,403.3,403.35,402.58,402.58,1367.0,395.4893,395.5384,394.7833,394.7833,1367.0
2023-11-06 12:55:00,402.78,403.56,402.78,403.56,3103.0,394.9794,395.7443,394.9794,395.7443,3103.0
2023-11-06 13:00:00,403.62,403.67,403.07,403.07,1343.0,395.8031,395.8522,395.2638,395.2638,1343.0
2023-11-06 13:05:00,403.34,403.43,403.28,403.33,1200.0,395.5285,395.6168,395.4697,395.5187,1200.0
2023-11-06 13:10:00,403.19,403.2,402.95,402.99,1274.0,395.3815,395.3913,395.1461,395.1853,1274.0
2023-11-06 13:15:00,403.1,403.11,402.67,402.73,2024.0,395.2932,395.303,394.8715,394.9304,2024.0
2023-11-06 13:20:00,402.64,402.99,402.1,402.84,3609.0,394.8421,395.1853,394.3126,395.0382,3609.0
2023-11-06 13:25:00,402.64,403.13,402.64,403.13,1331.0,394.8421,395.3226,394.8421,395.3226,1331.0
2023-11-06 13:30:00,403.16,403.6,403.01,403.6,2708.0,395.352,395.7835,395.2049,395.7835,2708.0
2023-11-06 13:35:00,403.71,404.25,403.7,404.25,2148.0,395.8914,396.4209,395.8816,396.4209,2148.0
2023-11-06 13:40:00,404.26,404.67,404.22,404.67,3841.0,396.4307,396.8328,396.3915,396.8328,3841.0
2023-11-06 13:45:00,404.7,404.7,404.13,404.13,1629.0,396.8622,396.8622,396.3032,396.3032,1629.0
2023-11-06 13:50:00,404.08,404.09,403.47,403.57,3400.0,396.2542,396.264,395.656,395.7541,3400.0
2023-11-06 13:55:00,403.47,403.67,403.32,403.57,2383.0,395.656,395.8522,395.5089,395.7541,2383.0
2023-11-06 14:00:00,403.74,404.01,403.74,403.94,2243.0,395.9208,396.1856,395.9208,396.1169,2243.0
2023-11-06 14:05:00,404.16,404.16,403.63,403.77,3614.0,396.3327,396.3327,395.8129,395.9502,3614.0
2023-11-06 14:10:00,403.68,403.7,403.44,403.44,1056.0,395.862,395.8816,395.6266,395.6266,1056.0
2023-11-06 14:15:00,403.53,403.79,403.51,403.51,3701.0,395.7149,395.9698,395.6953,395.6953,3701.0
2023-11-06 14:20:00,403.6,403.87,403.47,403.87,2071.0,395.7835,396.0483,395.656,396.0483,2071.0
2023-11-06 14:25:00,403.87,404.13,403.58,403.84,2694.0,396.0483,396.3032,395.7639,396.0189,2694.0
2023-11-06 14:30:00,403.8,403.99,403.68,403.99,2496.0,395.9796,396.166,395.862,396.166,2496.0
2023-11-06 14:35:00,404.04,404.37,403.96,404.08,3041.0,396.215,396.5386,396.1365,396.2542,3041.0
2023-11-06 14:40:00,404.03,404.86,404.02,404.73,4827.0,396.2052,397.0191,396.1954,396.8916,4827.0
2023-11-06 14:45:00,404.72,404.9,404.12,404.29,7479.0,396.8818,397.0583,396.2934,396.4601,7479.0
2023-11-06 14:50:00,404.21,404.48,404.07,404.42,2139.0,396.3817,396.6465,396.2444,396.5876,2139.0
2023-11-06 14:55:00,404.6,405.07,404.58,404.87,2519.0,396.7641,397.225,396.7445,397.0289,2519.0
2023-11-06 15:00:00,404.78,405.09,404.71,404.71,3368.0,396.9407,397.2447,396.872,396.872,3368.0
2023-11-06 15:05:00,404.81,405.01,404.67,404.89,3281.0,396.9701,397.1662,396.8328,397.0485,3281.0
2023-11-06 15:10:00,404.9,404.96,404.22,404.33,5445.0,397.0583,397.1172,396.3915,396.4994,5445.0
2023-11-06 15:15:00,404.45,404.83,404.45,404.66,3123.0,396.6171,396.9897,396.6171,396.823,3123.0
2023-11-06 15:20:00,404.84,404.84,404.45,404.51,3174.0,396.9995,396.9995,396.6171,396.6759,3174.0
2023-11-06 15:25:00,404.69,404.84,404.45,404.83,3921.0,396.8524,396.9995,396.6171,396.9897,3921.0
2023-11-06 15:30:00,404.77,404.83,404.43,404.82,4799.0,396.9309,396.9897,396.5974,396.9799,4799.0
2023-11-06 15:35:00,404.83,405.19,404.53,405.06,6692.0,396.9897,397.3427,396.6955,397.2152,6692.0
2023-11-06 15:40:00,405.01,405.33,404.76,405.23,7036.0,397.1662,397.48,396.921,397.3819,7036.0
2023-11-06 15:45:00,405.14,405.31,404.93,405.04,10953.0,397.2937,397.4604,397.0878,397.1956,10953.0
2023-11-06 15:50:00,404.96,405.61,404.54,405.56,16053.0,397.1172,397.7546,396.7053,397.7056,16053.0
2023-11-06 15:55:00,405.61,406.43,405.55,406.13,43854.0,397.7546,398.5587,397.6957,398.2645,43854.0
2023-11-07 09:30:00,403.14,403.52,402.1,402.32,5601.0,395.3324,395.7051,394.3126,394.5283,5601.0
2023-11-07 09:35:00,402.69,404.13,402.46,402.96,6432.0,394.8911,396.3032,394.6656,395.1559,6432.0
2023-11-07 09:40:00,402.28,403.02,401.31,401.86,2241.0,394.4891,395.2147,393.5379,394.0772,2241.0
2023-11-07 09:45:00,402.28,403.07,401.54,402.66,2644.0,394.4891,395.2638,393.7634,394.8617,2644.0
2023-11-07 09:50:00,403.33,404.29,403.32,404.28,2000.0,395.5187,396.4601,395.5089,396.4503,2000.0
2023-11-07 09:55:00,404.29,404.76,404.21,404.45,2239.0,396.4601,396.921,396.3817,396.6171,2239.0
2023-11-07 10:00:00,405.52,405.86,404.34,405.12,2445.0,397.6663,397.9997,396.5092,397.2741,2445.0
2023-11-07 10:05:00,404.39,404.44,403.77,404.02,1402.0,396.5582,396.6072,395.9502,396.1954,1402.0
2023-11-07 10:10:00,403.78,404.0,403.24,403.69,1445.0,395.96,396.1758,395.4305,395.8718,1445.0
2023-11-07 10:15:00,403.63,404.55,403.25,404.54,1309.0,395.8129,396.7151,395.4403,396.7053,1309.0
2023-11-07 10:20:00,404.58,405.2,404.57,405.03,2061.0,396.7445,397.3525,396.7347,397.1858,2061.0
2023-11-07 10:25:00,405.0,405.21,404.54,404.86,2015.0,397.1564,397.3623,396.7053,397.0191,2015.0
2023-11-07 10:30:00,404.8,405.37,404.59,405.37,1772.0,396.9603,397.5192,396.7543,397.5192,1772.0
2023-11-07 10:35:00,405.42,405.7,405.15,405.63,2790.0,397.5683,397.8428,397.3035,397.7742,2790.0
2023-11-07 10:40:00,406.09,406.3,405.49,405.59,1102.0,398.2253,398.4312,397.6369,397.735,1102.0
2023-11-07 10:45:00,405.47,407.73,405.46,407.73,3708.0,397.6173,399.8335,397.6075,399.8335,3708.0
2023-11-07 10:50:00,407.47,407.47,406.94,406.99,1701.0,399.5786,399.5786,399.0588,399.1079,1701.0
2023-11-07 10:55:00,407.13,407.13,405.38,405.82,12501.0,399.2451,399.2451,397.529,397.9605,12501.0
2023-11-07 11:00:00,405.45,405.66,404.68,404.97,2465.0,397.5977,397.8036,396.8426,397.127,2465.0
2023-11-07 11:05:00,404.75,404.9,404.52,404.63,2816.0,396.9112,397.0583,396.6857,396.7936,2816.0
2023-11-07 11:10:00,404.53,404.85,404.53,404.85,3201.0,396.6955,397.0093,396.6955,397.0093,3201.0
2023-11-07 11:15:00,405.19,405.25,404.75,404.75,1225.0,397.3427,397.4016,396.9112,396.9112,1225.0
2023-11-07 11:20:00,404.68,405.02,404.62,404.91,700.0,396.8426,397.176,396.7838,397.0681,700.0
2023-11-07 11:25:00,404.63,405.05,404.56,404.93,2801.0,396.7936,397.2054,396.7249,397.0878,2801.0
2023-11-07 11:30:00,405.47,405.61,405.32,405.61,1001.0,397.6173,397.7546,397.4702,397.7546,1001.0
2023-11-07 11:35:00,406.0,406.47,405.56,405.71,3294.0,398.137,398.5979,397.7056,397.8526,3294.0
2023-11-07 11:40:00,405.89,406.15,405.5,406.15,659.0,398.0292,398.2841,397.6467,398.2841,659.0
2023-11-07 11:45:00,406.01,406.17,405.59,405.59,1700.0,398.1468,398.3037,397.735,397.735,1700.0
2023-11-07 11:50:00,405.87,405.87,405.38,405.44,1423.0,398.0095,398.0095,397.529,397.5879,1423.0
2023-11-07 11:55:00,405.56,405.96,405.54,405.79,1101.0,397.7056,398.0978,397.6859,397.9311,1101.0
2023-11-07 12:00:00,405.79,406.2,405.49,406.19,1191.0,397.9311,398.3332,397.6369,398.3234,1191.0
2023-11-07 12:05:00,405.97,406.44,405.96,406.43,2100.0,398.1076,398.5685,398.0978,398.5587,2100.0
2023-11-07 12:10:00,406.26,406.66,406.02,406.17,2080.0,398.392,398.7842,398.1566,398.3037,2080.0
2023-11-07 12:15:00,405.99,406.78,405.85,406.25,2791.0,398.1272,398.9019,397.9899,398.3822,2791.0
2023-11-07 12:20:00,405.97,406.4,405.87,406.4,701.0,398.1076,398.5293,398.0095,398.5293,701.0
2023-11-07 12:25:00,406.19,406.96,406.19,406.88,2200.0,398.3234,399.0784,398.3234,399.0,2200.0
2023-11-07 12:30:00,407.02,407.02,406.32,406.67,6928.0,399.1373,399.1373,398.4508,398.7941,6928.0
2023-11-07 12:35:00,406.5,407.11,406.45,406.59,5508.0,398.6273,399.2255,398.5783,398.7156,5508.0
2023-11-07 12:40:00,406.81,407.08,406.65,406.77,500.0,398.9313,399.1961,398.7744,398.8921,500.0
2023-11-07 12:45:00,406.99,406.99,406.05,406.22,2871.0,399.1079,399.1079,398.1861,398.3528,2871.0
2023-11-07 12:50:00,406.39,406.77,406.02,406.07,1622.0,398.5195,398.8921,398.1566,398.2057,1622.0
2023-11-07 12:55:00,405.85,406.38,405.71,406.38,2763.0,397.9899,398.5097,397.8526,398.5097,2763.0
2023-11-07 13:00:00,406.38,406.84,406.38,406.76,900.0,398.5097,398.9608,398.5097,398.8823,900.0
2023-11-07 13:05:00,406.6,407.14,406.6,407.02,1901.0,398.7254,399.255,398.7254,399.1373,1901.0
2023-11-07 13:10:00,407.08,407.46,406.93,407.46,2804.0,399.1961,399.5688,399.049,399.5688,2804.0
2023-11-07 13:15:00,407.22,407.74,407.16,407.38,2006.0,399.3334,399.8433,399.2746,399.4903,2006.0
2023-11-07 13:20:00,407.53,407.53,406.58,406.85,3044.0,399.6374,399.6374,398.7058,398.9706,3044.0
2023-11-07 13:25:00,406.94,407.24,406.71,407.18,2100.0,399.0588,399.353,398.8333,399.2942,2100.0
2023-11-07 13:30:00,406.84,407.08,406.82,406.85,1158.0,398.9608,399.1961,398.9412,398.9706,1158.0
2023-11-07 13:35:00,407.0,407.18,406.73,406.95,1197.0,399.1177,399.2942,398.8529,399.0686,1197.0
2023-11-07 13:40:00,407.03,407.11,406.46,406.67,2192.0,399.1471,399.2255,398.5881,398.7941,2192.0
2023-11-07 13:45:00,406.76,407.01,406.74,406.76,1166.0,398.8823,399.1275,398.8627,398.8823,1166.0
2023-11-07 13:50:00,406.82,406.96,406.3,406.3,915.0,398.9412,399.0784,398.4312,398.4312,915.0
2023-11-07 13:55:00,405.91,406.24,405.58,406.08,1248.0,398.0488,398.3724,397.7252,398.2155,1248.0
2023-11-07 14:00:00,406.15,406.41,406.15,406.41,200.0,398.2841,398.5391,398.2841,398.5391,200.0
2023-11-07 14:05:00,405.81,406.43,405.81,406.39,2120.0,397.9507,398.5587,397.9507,398.5195,2120.0
2023-11-07 14:10:00,406.52,406.92,406.52,406.91,1751.0,398.647,399.0392,398.647,399.0294,1751.0
2023-11-07 14:15:00,406.61,407.19,406.55,406.86,18181.0,398.7352,399.304,398.6764,398.9804,18181.0
2023-11-07 14:20:00,407.09,407.69,407.09,407.65,4032.0,399.2059,399.7943,399.2059,399.7551,4032.0
2023-11-07 14:25:00,407.34,407.65,407.12,407.12,6118.0,399.4511,399.7551,399.2353,399.2353,6118.0
2023-11-07 14:30:00,407.01,407.02,406.46,406.58,2013.0,399.1275,399.1373,398.5881,398.7058,2013.0
2023-11-07 14:35:00,406.39,406.6,406.27,406.52,925.0,398.5195,398.7254,398.4018,398.647,925.0
2023-11-07 14:40:00,406.31,406.87,406.31,406.87,3166.0,398.441,398.9902,398.441,398.9902,3166.0
2023-11-07 14:45:00,406.9,407.3,406.9,407.17,2013.0,399.0196,399.4119,399.0196,399.2844,2013.0
2023-11-07 14:50:00,407.31,407.31,406.97,407.29,4330.0,399.4217,399.4217,399.0882,399.402,4330.0
2023-11-07 14:55:00,407.29,407.33,406.97,407.24,2100.0,399.402,399.4413,399.0882,399.353,2100.0
2023-11-07 15:00:00,407.16,407.62,407.14,407.31,5579.0,399.2746,399.7257,399.255,399.4217,5579.0
2023-11-07 15:05:00,407.32,407.44,407.14,407.24,3802.0,399.4315,399.5491,399.255,399.353,3802.0
2023-11-07 15:10:00,407.39,407.61,407.14,407.54,3372.0,399.5001,399.7159,399.255,399.6472,3372.0
2023-11-07 15:15:00,407.52,407.63,407.25,407.63,3188.0,399.6276,399.7355,399.3628,399.7355,3188.0
2023-11-07 15:20:00,407.42,408.04,407.23,407.87,5330.0,399.5295,400.1375,399.3432,399.9708,5330.0
2023-11-07 15:25:00,407.88,408.11,407.81,408.11,1700.0,399.9806,400.2062,399.912,400.2062,1700.0
2023-11-07 15:30:00,408.08,408.33,407.87,408.12,6481.0,400.1767,400.4219,399.9708,400.216,6481.0
2023-11-07 15:35:00,407.88,408.58,407.61,408.35,6011.0,399.9806,400.6671,399.7159,400.4415,6011.0
2023-11-07 15:40:00,408.45,408.75,408.29,408.5,5544.0,400.5396,400.8338,400.3827,400.5886,5544.0
2023-11-07 15:45:00,408.58,408.84,408.29,408.4,6090.0,400.6671,400.922,400.3827,400.4906,6090.0
2023-11-07 15:50:00,408.44,408.44,407.36,407.36,10576.0,400.5298,400.5298,399.4707,399.4707,10576.0
2023-11-07 15:55:00,407.38,407.53,406.93,407.01,33007.0,399.4903,399.6374,399.049,399.1275,33007.0
2023-11-08 09:30:00,409.73,412.98,407.78,412.98,9236.0,401.7948,404.9819,399.8826,404.9819,9236.0
2023-11-08 09:35:00,412.04,413.03,412.0,412.46,3502.0,404.0601,405.0309,404.0208,404.4719,3502.0
2023-11-08 09:40:00,412.36,414.76,411.99,414.38,8892.0,404.3739,406.7274,404.011,406.3547,8892.0
2023-11-08 09:45:00,413.83,414.19,412.68,412.87,3545.0,405.8154,406.1684,404.6877,404.874,3545.0
2023-11-08 09:50:00,412.52,414.04,412.11,412.11,5500.0,404.5308,406.0213,404.1287,404.1287,5500.0
2023-11-08 09:55:00,412.33,413.76,412.32,413.76,5934.0,404.3444,405.7467,404.3346,405.7467,5934.0
2023-11-08 10:00:00,413.81,414.42,413.28,413.58,5971.0,405.7958,406.394,405.276,405.5702,5971.0
2023-11-08 10:05:00,413.55,414.25,413.32,414.24,4839.0,405.5408,406.2273,405.3153,406.2174,4839.0
2023-11-08 10:10:00,414.26,414.26,412.9,413.06,3956.0,406.2371,406.2371,404.9034,405.0603,3956.0
2023-11-08 10:15:00,413.34,413.61,412.75,413.23,2391.0,405.3349,405.5996,404.7563,405.227,2391.0
2023-11-08 10:20:00,412.66,412.78,411.96,411.97,3750.0,404.668,404.7857,403.9816,403.9914,3750.0
2023-11-08 10:25:00,412.09,412.44,411.84,412.06,3937.0,404.1091,404.4523,403.8639,404.0797,3937.0
2023-11-08 10:30:00,412.25,412.42,411.53,412.3,5019.0,404.266,404.4327,403.5599,404.315,5019.0
2023-11-08 10:35:00,412.63,412.86,412.3,412.4,2801.0,404.6386,404.8642,404.315,404.4131,2801.0
2023-11-08 10:40:00,412.43,412.53,411.71,412.25,2703.0,404.4425,404.5406,403.7364,404.266,2703.0
2023-11-08 10:45:00,412.08,412.08,411.23,411.4,2300.0,404.0993,404.0993,403.2657,403.4325,2300.0
2023-11-08 10:50:00,411.53,411.53,410.39,410.39,2133.0,403.5599,403.5599,402.442,402.442,2133.0
2023-11-08 10:55:00,410.68,410.76,410.03,410.53,2745.0,402.7264,402.8048,402.089,402.5793,2745.0
2023-11-08 11:00:00,410.44,411.19,410.44,411.19,2231.0,402.491,403.2265,402.491,403.2265,2231.0
2023-11-08 11:05:00,411.03,411.23,410.93,410.93,2025.0,403.0696,403.2657,402.9716,402.9716,2025.0
2023-11-08 11:10:00,410.7,411.04,410.48,410.63,1184.0,402.746,403.0794,402.5303,402.6774,1184.0
2023-11-08 11:15:00,410.82,411.17,410.54,411.15,1188.0,402.8637,403.2069,402.5891,403.1873,1188.0
2023-11-08 11:20:00,410.94,410.98,410.3,410.47,1452.0,402.9814,403.0206,402.3538,402.5205,1452.0
2023-11-08 11:25:00,410.11,410.66,409.96,410.59,1350.0,402.1674,402.7068,402.0203,402.6381,1350.0
2023-11-08 11:30:00,410.53,410.92,410.0,410.21,5783.0,402.5793,402.9617,402.0596,402.2655,5783.0
2023-11-08 11:35:00,410.37,410.37,409.69,410.02,1362.0,402.4224,402.4224,401.7556,402.0792,1362.0
2023-11-08 11:40:00,410.19,410.83,410.14,410.83,1713.0,402.2459,402.8735,402.1969,402.8735,1713.0
2023-11-08 11:45:00,411.11,411.58,411.11,411.28,1979.0,403.1481,403.609,403.1481,403.3148,1979.0
2023-11-08 11:50:00,411.1,411.14,410.64,410.87,2433.0,403.1383,403.1775,402.6872,402.9127,2433.0
2023-11-08 11:55:00,410.66,410.66,410.23,410.23,838.0,402.7068,402.7068,402.2851,402.2851,838.0
2023-11-08 12:00:00,410.24,410.85,410.0,410.83,3101.0,402.2949,402.8931,402.0596,402.8735,3101.0
2023-11-08 12:05:00,410.69,410.69,409.6,409.75,2222.0,402.7362,402.7362,401.6673,401.8144,2222.0
2023-11-08 12:10:00,409.75,410.03,409.42,410.03,3201.0,401.8144,402.089,401.4908,402.089,3201.0
2023-11-08 12:15:00,409.8,410.17,409.54,409.72,1186.0,401.8634,402.2263,401.6085,401.785,1186.0
2023-11-08 12:20:00,410.21,410.4,409.93,410.18,1584.0,402.2655,402.4518,401.9909,402.2361,1584.0
2023-11-08 12:25:00,409.96,409.96,409.58,409.86,670.0,402.0203,402.0203,401.6477,401.9223,670.0
2023-11-08 12:30:00,409.99,410.18,409.75,410.18,734.0,402.0498,402.2361,401.8144,402.2361,734.0
2023-11-08 12:35:00,410.06,410.53,410.01,410.53,2018.0,402.1184,402.5793,402.0694,402.5793,2018.0
2023-11-08 12:40:00,410.31,410.49,410.05,410.49,1000.0,402.3636,402.5401,402.1086,402.5401,1000.0
2023-11-08 12:45:00,410.44,410.67,410.44,410.67,1782.0,402.491,402.7166,402.491,402.7166,1782.0
2023-11-08 12:50:00,410.8,411.21,410.61,411.21,4884.0,402.8441,403.2461,402.6578,403.2461,4884.0
2023-11-08 12:55:00,410.98,411.16,410.74,411.15,3581.0,403.0206,403.1971,402.7852,403.1873,3581.0
2023-11-08 13:00:00,411.35,411.64,411.08,411.64,2659.0,403.3834,403.6678,403.1186,403.6678,2659.0
2023-11-08 13:05:00,412.07,412.09,411.82,411.82,700.0,404.0895,404.1091,403.8443,403.8443,700.0
2023-11-08 13:10:00,411.52,411.52,410.66,410.88,6182.0,403.5501,403.5501,402.7068,402.9225,6182.0
2023-11-08 13:15:00,410.89,411.62,410.64,411.25,6836.0,402.9323,403.6482,402.6872,403.2854,6836.0
2023-11-08 13:20:00,411.26,411.63,411.21,411.58,1687.0,403.2952,403.658,403.2461,403.609,1687.0
2023-11-08 13:25:00,411.41,411.55,411.21,411.22,527.0,403.4423,403.5795,403.2461,403.2559,527.0
2023-11-08 13:30:00,411.47,411.63,411.15,411.46,2232.0,403.5011,403.658,403.1873,403.4913,2232.0
2023-11-08 13:35:00,411.39,411.46,411.31,411.44,525.0,403.4226,403.4913,403.3442,403.4717,525.0
2023-11-08 13:40:00,411.52,411.6,411.34,411.54,2762.0,403.5501,403.6286,403.3736,403.5697,2762.0
2023-11-08 13:45:00,411.46,411.59,410.65,410.66,4021.0,403.4913,403.6188,402.697,402.7068,4021.0
2023-11-08 13:50:00,410.82,411.3,410.73,411.3,1682.0,402.8637,403.3344,402.7754,403.3344,1682.0
2023-11-08 13:55:00,411.2,411.51,411.2,411.5,1565.0,403.2363,403.5403,403.2363,403.5305,1565.0
2023-11-08 14:00:00,411.65,411.84,411.54,411.69,1300.0,403.6776,403.8639,403.5697,403.7168,1300.0
2023-11-08 14:05:00,411.69,411.69,411.52,411.53,1229.0,403.7168,403.7168,403.5501,403.5599,1229.0
2023-11-08 14:10:00,411.71,411.72,411.64,411.64,300.0,403.7364,403.7463,403.6678,403.6678,300.0
2023-11-08 14:15:00,411.64,411.83,411.51,411.53,2446.0,403.6678,403.8541,403.5403,403.5599,2446.0
2023-11-08 14:20:00,411.57,411.57,411.22,411.22,1760.0,403.5992,403.5992,403.2559,403.2559,1760.0
2023-11-08 14:25:00,411.22,411.23,411.05,411.14,4830.0,403.2559,403.2657,403.0892,403.1775,4830.0
2023-11-08 14:30:00,411.25,412.21,411.13,411.92,8964.0,403.2854,404.2268,403.1677,403.9424,8964.0
2023-11-08 14:35:00,411.83,412.61,411.83,412.61,2651.0,403.8541,404.619,403.8541,404.619,2651.0
2023-11-08 14:40:00,412.27,412.6,411.92,412.04,5296.0,404.2856,404.6092,403.9424,404.0601,5296.0
2023-11-08 14:45:00,412.04,412.23,411.8,411.8,9980.0,404.0601,404.2464,403.8247,403.8247,9980.0
2023-11-08 14:50:00,411.82,412.12,411.68,412.12,4983.0,403.8443,404.1385,403.707,404.1385,4983.0
2023-11-08 14:55:00,412.12,412.12,411.79,411.79,4774.0,404.1385,404.1385,403.8149,403.8149,4774.0
2023-11-08 15:00:00,411.9,412.06,411.45,411.57,5094.0,403.9228,404.0797,403.4815,403.5992,5094.0
2023-11-08 15:05:00,411.56,411.56,411.38,411.38,2400.0,403.5894,403.5894,403.4128,403.4128,2400.0
2023-11-08 15:10:00,411.42,411.52,411.34,411.44,6825.0,403.4521,403.5501,403.3736,403.4717,6825.0
2023-11-08 15:15:00,411.44,411.46,410.75,411.21,7073.0,403.4717,403.4913,402.795,403.2461,7073.0
2023-11-08 15:20:00,411.15,411.48,410.98,411.41,2906.0,403.1873,403.5109,403.0206,403.4423,2906.0
2023-11-08 15:25:00,411.41,411.56,411.09,411.09,5016.0,403.4423,403.5894,403.1285,403.1285,5016.0
2023-11-08 15:30:00,411.15,411.21,410.88,411.03,4648.0,403.1873,403.2461,402.9225,403.0696,4648.0
2023-11-08 15:35:00,411.01,411.64,410.89,411.5,6555.0,403.05,403.6678,402.9323,403.5305,6555.0
2023-11-08 15:40:00,411.6,412.54,411.5,412.16,8711.0,403.6286,404.5504,403.5305,404.1777,8711.0
2023-11-08 15:45:00,411.83,412.12,411.4,411.4,4862.0,403.8541,404.1385,403.4325,403.4325,4862.0
2023-11-08 15:50:00,411.34,412.06,411.16,411.23,10906.0,403.3736,404.0797,403.1971,403.2657,10906.0
2023-11-08 15:55:00,411.22,411.57,410.39,410.67,36153.0,403.2559,403.5992,402.442,402.7166,36153.0
2023-11-09 09:30:00,415.04,415.86,414.54,414.96,10499.0,407.002,407.8061,406.5116,406.9235,10499.0
2023-11-09 09:35:00,415.55,417.45,415.55,416.57,4136.0,407.5021,409.3653,407.5021,408.5023,4136.0
2023-11-09 09:40:00,416.55,418.11,416.04,417.63,9794.0,408.4827,410.0125,407.9826,409.5418,9794.0
2023-11-09 09:45:00,418.15,419.02,417.58,418.48,9319.0,410.0517,410.9049,409.4928,410.3753,9319.0
2023-11-09 09:50:00,417.82,418.56,417.82,418.37,2109.0,409.7281,410.4538,409.7281,410.2675,2109.0
2023-11-09 09:55:00,418.09,418.5,417.43,418.5,7117.0,409.9929,410.3949,409.3457,410.3949,7117.0
2023-11-09 10:00:00,418.98,419.26,418.46,418.96,3389.0,410.8656,411.1402,410.3557,410.846,3389.0
2023-11-09 10:05:00,419.06,419.15,418.39,418.81,2565.0,410.9441,411.0324,410.2871,410.6989,2565.0
2023-11-09 10:10:00,418.77,420.3,418.77,419.97,7073.0,410.6597,412.1601,410.6597,411.8365,7073.0
2023-11-09 10:15:00,419.85,419.85,418.76,418.85,3118.0,411.7188,411.7188,410.6499,410.7382,3118.0
2023-11-09 10:20:00,418.24,419.3,418.24,419.01,3197.0,410.14,411.1795,410.14,410.8951,3197.0
2023-11-09 10:25:00,418.71,419.4,418.55,419.3,2487.0,410.6009,411.2775,410.444,411.1795,2487.0
2023-11-09 10:30:00,419.35,420.98,419.35,420.31,14742.0,411.2285,412.8269,411.2285,412.1699,14742.0
2023-11-09 10:35:00,420.47,420.53,419.58,420.47,5496.0,412.3268,412.3856,411.454,412.3268,5496.0
2023-11-09 10:40:00,420.44,420.92,420.33,420.77,6067.0,412.2974,412.7681,412.1895,412.621,6067.0
2023-11-09 10:45:00,420.82,421.2,420.54,420.9,6134.0,412.67,413.0427,412.3954,412.7485,6134.0
2023-11-09 10:50:00,420.72,421.38,420.6,421.03,10556.0,412.572,413.2192,412.4543,412.8759,10556.0
2023-11-09 10:55:00,420.63,421.18,420.26,421.15,7173.0,412.4837,413.023,412.1209,412.9936,7173.0
2023-11-09 11:00:00,421.13,421.3,420.94,421.19,3013.0,412.974,413.1407,412.7877,413.0328,3013.0
2023-11-09 11:05:00,421.27,422.18,421.26,421.73,3365.0,413.1113,414.0037,413.1015,413.5624,3365.0
2023-11-09 11:10:00,421.73,421.82,421.44,421.53,4795.0,413.5624,413.6506,413.278,413.3663,4795.0
2023-11-09 11:15:00,421.56,421.88,421.35,421.35,3733.0,413.3957,413.7095,413.1897,413.1897,3733.0
2023-11-09 11:20:00,421.39,422.17,420.94,421.81,10038.0,413.229,413.9939,412.7877,413.6408,10038.0
2023-11-09 11:25:00,421.81,421.92,421.72,421.75,2903.0,413.6408,413.7487,413.5526,413.582,2903.0
2023-11-09 11:30:00,421.88,422.07,421.7,421.85,2395.0,413.7095,413.8958,413.533,413.6801,2395.0
2023-11-09 11:35:00,422.01,422.01,420.27,420.38,5388.0,413.837,413.837,412.1307,412.2385,5388.0
2023-11-09 11:40:00,420.38,421.15,420.37,420.99,1201.0,412.2385,412.9936,412.2287,412.8367,1201.0
2023-11-09 11:45:00,421.0,421.34,420.63,420.63,2311.0,412.8465,413.1799,412.4837,412.4837,2311.0
2023-11-09 11:50:00,420.47,420.9,420.44,420.77,1003.0,412.3268,412.7485,412.2974,412.621,1003.0
2023-11-09 11:55:00,420.78,420.78,420.18,420.59,1698.0,412.6308,412.6308,412.0424,412.4445,1698.0
2023-11-09 12:00:00,420.26,420.26,419.18,419.19,9206.0,412.1209,412.1209,411.0618,411.0716,9206.0
2023-11-09 12:05:00,418.87,419.15,418.54,419.03,3406.0,410.7578,411.0324,410.4342,410.9147,3406.0
2023-11-09 12:10:00,418.84,419.26,418.83,419.25,1782.0,410.7284,411.1402,410.7186,411.1304,1782.0
2023-11-09 12:15:00,419.27,419.27,419.12,419.25,600.0,411.15,411.15,411.0029,411.1304,600.0
2023-11-09 12:20:00,419.22,420.27,418.83,419.62,23434.0,411.101,412.1307,410.7186,411.4933,23434.0
2023-11-09 12:25:00,419.31,419.31,418.88,418.88,1401.0,411.1893,411.1893,410.7676,410.7676,1401.0
2023-11-09 12:30:00,419.33,419.64,419.06,419.22,2379.0,411.2089,411.5129,410.9441,411.101,2379.0
2023-11-09 12:35:00,418.91,419.37,418.62,419.37,3126.0,410.797,411.2481,410.5126,411.2481,3126.0
2023-11-09 12:40:00,419.03,419.34,418.71,419.02,3102.0,410.9147,411.2187,410.6009,410.9049,3102.0
2023-11-09 12:45:00,419.4,419.4,419.26,419.31,1202.0,411.2775,411.2775,411.1402,411.1893,1202.0
2023-11-09 12:50:00,419.68,419.74,419.55,419.67,1553.0,411.5521,411.6109,411.4246,411.5423,1553.0
2023-11-09 12:55:00,419.67,419.92,419.38,419.69,1841.0,411.5423,411.7874,411.2579,411.5619,1841.0
2023-11-09 13:00:00,419.69,419.97,417.25,417.61,5563.0,411.5619,411.8365,409.1692,409.5222,5563.0
2023-11-09 13:05:00,418.15,418.15,416.79,416.91,1500.0,410.0517,410.0517,408.7181,408.8357,1500.0
2023-11-09 13:10:00,416.83,418.43,416.83,418.22,3765.0,408.7573,410.3263,408.7573,410.1204,3765.0
2023-11-09 13:15:00,418.86,418.86,418.19,418.19,1358.0,410.748,410.748,410.0909,410.0909,1358.0
2023-11-09 13:20:00,417.81,418.6,417.81,418.6,1994.0,409.7183,410.493,409.7183,410.493,1994.0
2023-11-09 13:25:00,418.69,418.91,418.51,418.62,1662.0,410.5813,410.797,410.4048,410.5126,1662.0
2023-11-09 13:30:00,418.44,418.5,417.25,418.02,7000.0,410.3361,410.3949,409.1692,409.9242,7000.0
2023-11-09 13:35:00,417.75,418.6,417.75,417.95,1684.0,409.6595,410.493,409.6595,409.8556,1684.0
2023-11-09 13:40:00,417.95,418.14,417.34,417.95,2676.0,409.8556,410.0419,409.2574,409.8556,2676.0
2023-11-09 13:45:00,417.99,417.99,417.45,417.88,2300.0,409.8948,409.8948,409.3653,409.787,2300.0
2023-11-09 13:50:00,417.73,417.95,417.18,417.18,2810.0,409.6399,409.8556,409.1005,409.1005,2810.0
2023-11-09 13:55:00,417.48,417.65,417.01,417.44,7107.0,409.3947,409.5614,408.9338,409.3555,7107.0
2023-11-09 14:00:00,417.15,417.15,416.72,416.79,2400.0,409.0711,409.0711,408.6494,408.7181,2400.0
2023-11-09 14:05:00,416.85,416.9,416.26,416.82,4157.0,408.7769,408.8259,408.1983,408.7475,4157.0
2023-11-09 14:10:00,416.5,416.5,416.0,416.14,2490.0,408.4337,408.4337,407.9434,408.0807,2490.0
2023-11-09 14:15:00,415.78,415.79,415.4,415.7,3347.0,407.7276,407.7374,407.355,407.6492,3347.0
2023-11-09 14:20:00,415.39,415.63,415.1,415.32,5420.0,407.3452,407.5805,407.0608,407.2765,5420.0
2023-11-09 14:25:00,415.41,415.77,415.26,415.28,2461.0,407.3648,407.7178,407.2177,407.2373,2461.0
2023-11-09 14:30:00,415.24,415.34,414.63,414.63,2180.0,407.1981,407.2961,406.5999,406.5999,2180.0
2023-11-09 14:35:00,414.31,414.42,413.89,414.19,8084.0,406.2861,406.394,405.8742,406.1684,8084.0
2023-11-09 14:40:00,413.97,413.97,412.89,412.97,4262.0,405.9527,405.9527,404.8936,404.972,4262.0
2023-11-09 14:45:00,412.96,413.52,412.81,413.36,5495.0,404.9622,405.5114,404.8151,405.3545,5495.0
2023-11-09 14:50:00,413.23,413.23,412.09,412.09,5052.0,405.227,405.227,404.1091,404.1091,5052.0
2023-11-09 14:55:00,412.25,412.3,411.2,411.44,5139.0,404.266,404.315,403.2363,403.4717,5139.0
2023-11-09 15:00:00,411.43,411.49,410.85,410.94,9999.0,403.4619,403.5207,402.8931,402.9814,9999.0
2023-11-09 15:05:00,411.0,412.37,411.0,412.19,10752.0,403.0402,404.3837,403.0402,404.2072,10752.0
2023-11-09 15:10:00,412.37,412.71,412.36,412.51,4245.0,404.3837,404.7171,404.3739,404.521,4245.0
2023-11-09 15:15:00,412.46,413.3,412.45,413.3,3717.0,404.4719,405.2957,404.4621,405.2957,3717.0
2023-11-09 15:20:00,413.42,413.53,413.0,413.3,8074.0,405.4133,405.5212,405.0015,405.2957,8074.0
2023-11-09 15:25:00,413.28,413.32,413.09,413.09,1496.0,405.276,405.3153,405.0897,405.0897,1496.0
2023-11-09 15:30:00,413.33,413.51,412.89,412.89,2225.0,405.3251,405.5016,404.8936,404.8936,2225.0
2023-11-09 15:35:00,412.92,413.15,412.39,412.56,4283.0,404.923,405.1486,404.4033,404.57,4283.0
2023-11-09 15:40:00,412.56,413.16,412.34,412.9,2805.0,404.57,405.1584,404.3542,404.9034,2805.0
2023-11-09 15:45:00,412.84,413.05,412.67,412.69,2609.0,404.8446,405.0505,404.6779,404.6975,2609.0
2023-11-09 15:50:00,412.75,413.44,412.75,412.94,5842.0,404.7563,405.4329,404.7563,404.9426,5842.0
2023-11-09 15:55:00,412.94,413.43,412.8,412.81,16283.0,404.9426,405.4231,404.8053,404.8151,16283.0
2023-11-10 09:30:00,413.78,414.66,413.32,413.34,6039.0,407.1981,408.0641,406.7454,406.7651,6039.0
2023-11-10 09:35:00,413.34,415.1,412.95,415.1,2601.0,406.7651,408.4971,406.3813,408.4971,2601.0
2023-11-10 09:40:00,415.64,417.08,414.86,417.08,1707.0,409.0285,410.4456,408.2609,410.4456,1707.0
2023-11-10 09:45:00,416.63,416.63,415.69,415.69,1020.0,410.0027,410.0027,409.0777,409.0777,1020.0
2023-11-10 09:50:00,415.56,415.56,414.15,415.15,4152.0,408.9498,408.9498,407.5622,408.5463,4152.0
2023-11-10 09:55:00,415.24,415.87,414.96,415.76,3185.0,408.6349,409.2548,408.3593,409.1466,3185.0
2023-11-10 10:00:00,415.76,416.35,415.37,415.72,2100.0,409.1466,409.7272,408.7628,409.1072,2100.0
2023-11-10 10:05:00,416.18,416.18,415.72,415.8,440.0,409.5599,409.5599,409.1072,409.1859,440.0
2023-11-10 10:10:00,414.98,415.46,414.75,414.75,1776.0,408.379,408.8514,408.1526,408.1526,1776.0
2023-11-10 10:15:00,414.56,415.24,414.23,415.22,1306.0,407.9657,408.6349,407.6409,408.6152,1306.0
2023-11-10 10:20:00,415.31,415.81,415.3,415.43,1441.0,408.7037,409.1958,408.6939,408.8218,1441.0
2023-11-10 10:25:00,415.13,415.58,414.47,414.47,1428.0,408.5266,408.9694,407.8771,407.8771,1428.0
2023-11-10 10:30:00,414.47,414.55,413.6,414.02,3663.0,407.8771,407.9558,407.0209,407.4343,3663.0
2023-11-10 10:35:00,413.91,414.27,413.71,414.07,1538.0,407.326,407.6803,407.1292,407.4835,1538.0
2023-11-10 10:40:00,413.92,414.11,413.56,414.0,1890.0,407.3358,407.5228,406.9816,407.4146,1890.0
2023-11-10 10:45:00,413.97,415.01,413.73,414.72,8035.0,407.3851,408.4085,407.1489,408.1231,8035.0
2023-11-10 10:50:00,414.54,414.78,413.81,413.81,3861.0,407.946,408.1822,407.2276,407.2276,3861.0
2023-11-10 10:55:00,413.75,414.93,413.73,414.93,4041.0,407.1686,408.3298,407.1489,408.3298,4041.0
2023-11-10 11:00:00,414.92,416.08,414.66,415.46,4919.0,408.3199,409.4615,408.0641,408.8514,4919.0
2023-11-10 11:05:00,416.08,416.63,415.99,416.63,1943.0,409.4615,410.0027,409.3729,410.0027,1943.0
2023-11-10 11:10:00,416.39,416.64,415.58,416.4,4190.0,409.7666,410.0126,408.9694,409.7764,4190.0
2023-11-10 11:15:00,416.2,416.66,416.2,416.66,400.0,409.5796,410.0323,409.5796,410.0323,400.0
2023-11-10 11:20:00,416.33,416.86,416.26,416.27,1117.0,409.7075,410.2291,409.6386,409.6485,1117.0
2023-11-10 11:25:00,416.5,416.92,416.17,416.53,1902.0,409.8748,410.2881,409.5501,409.9043,1902.0
2023-11-10 11:30:00,416.42,416.74,416.42,416.74,2635.0,409.7961,410.111,409.7961,410.111,2635.0
2023-11-10 11:35:00,416.49,417.14,416.48,417.02,8559.0,409.865,410.5046,409.8551,410.3865,8559.0
2023-11-10 11:40:00,417.08,417.24,416.73,416.88,1296.0,410.4456,410.603,410.1012,410.2488,1296.0
2023-11-10 11:45:00,417.07,417.07,416.01,416.36,2197.0,410.4357,410.4357,409.3926,409.737,2197.0
2023-11-10 11:50:00,416.73,416.73,416.71,416.71,331.0,410.1012,410.1012,410.0815,410.0815,331.0
2023-11-10 11:55:00,416.69,416.82,416.37,416.6,1072.0,410.0618,410.1897,409.7469,409.9732,1072.0
2023-11-10 12:00:00,417.1,417.47,416.69,416.74,800.0,410.4653,410.8294,410.0618,410.111,800.0
2023-11-10 12:05:00,417.0,417.25,416.88,416.89,512.0,410.3669,410.6129,410.2488,410.2586,512.0
2023-11-10 12:10:00,416.91,416.91,416.46,416.54,1064.0,410.2783,410.2783,409.8354,409.9142,1064.0
2023-11-10 12:15:00,416.34,416.35,416.28,416.35,300.0,409.7174,409.7272,409.6583,409.7272,300.0
2023-11-10 12:20:00,416.36,416.39,415.96,416.0,3270.0,409.737,409.7666,409.3434,409.3828,3270.0
2023-11-10 12:25:00,416.0,416.02,415.94,415.94,528.0,409.3828,409.4024,409.3237,409.3237,528.0
2023-11-10 12:30:00,416.03,416.66,416.02,416.65,5896.0,409.4123,410.0323,409.4024,410.0224,5896.0
2023-11-10 12:35:00,416.95,417.42,416.86,417.19,2150.0,410.3177,410.7802,410.2291,410.5538,2150.0
2023-11-10 12:40:00,416.93,417.31,416.9,417.15,1124.0,410.298,410.6719,410.2684,410.5145,1124.0
2023-11-10 12:45:00,417.05,417.51,417.03,417.03,1830.0,410.4161,410.8687,410.3964,410.3964,1830.0
2023-11-10 12:50:00,417.05,418.0,417.01,418.0,2750.0,410.4161,411.3509,410.3767,411.3509,2750.0
2023-11-10 12:55:00,418.02,418.19,417.51,417.52,1800.0,411.3706,411.5379,410.8687,410.8786,1800.0
2023-11-10 13:00:00,417.62,417.71,417.33,417.61,1601.0,410.977,411.0656,410.6916,410.9672,1601.0
2023-11-10 13:05:00,417.59,417.75,417.53,417.75,416.0,410.9475,411.1049,410.8884,411.1049,416.0
2023-11-10 13:10:00,417.08,417.08,416.95,417.02,300.0,410.4456,410.4456,410.3177,410.3865,300.0
2023-11-10 13:15:00,416.87,416.87,416.31,416.85,4365.0,410.2389,410.2389,409.6878,410.2192,4365.0
2023-11-10 13:20:00,416.84,417.12,416.39,417.05,1439.0,410.2094,410.4849,409.7666,410.4161,1439.0
2023-11-10 13:25:00,417.4,418.32,417.4,417.72,1300.0,410.7605,411.6659,410.7605,411.0754,1300.0
2023-11-10 13:30:00,417.89,418.23,417.73,417.89,1482.0,411.2427,411.5773,411.0852,411.2427,1482.0
2023-11-10 13:35:00,417.78,418.36,417.78,418.19,2064.0,411.1344,411.7052,411.1344,411.5379,2064.0
2023-11-10 13:40:00,418.23,418.53,418.23,418.53,474.0,411.5773,411.8725,411.5773,411.8725,474.0
2023-11-10 13:45:00,418.66,418.97,418.0,418.27,11240.0,412.0004,412.3055,411.3509,411.6167,11240.0
2023-11-10 13:50:00,418.11,418.26,417.99,418.23,1334.0,411.4592,411.6068,411.3411,411.5773,1334.0
2023-11-10 13:55:00,418.25,418.56,418.25,418.35,800.0,411.597,411.902,411.597,411.6954,800.0
2023-11-10 14:00:00,418.54,418.55,418.3,418.33,852.0,411.8824,411.8922,411.6462,411.6757,852.0
2023-11-10 14:05:00,418.46,418.73,418.46,418.65,2047.0,411.8036,412.0693,411.8036,411.9906,2047.0
2023-11-10 14:10:00,418.85,419.32,418.69,418.69,2605.0,412.1874,412.65,412.03,412.03,2605.0
2023-11-10 14:15:00,418.88,418.88,418.41,418.41,2237.0,412.217,412.217,411.7544,411.7544,2237.0
2023-11-10 14:20:00,418.49,419.04,418.49,418.69,826.0,411.8332,412.3744,411.8332,412.03,826.0
2023-11-10 14:25:00,418.73,418.93,418.73,418.75,700.0,412.0693,412.2662,412.0693,412.089,700.0
2023-11-10 14:30:00,418.92,419.14,418.92,419.12,958.0,412.2563,412.4728,412.2563,412.4531,958.0
2023-11-10 14:35:00,419.09,419.09,418.66,419.04,1100.0,412.4236,412.4236,412.0004,412.3744,1100.0
2023-11-10 14:40:00,419.03,419.2,419.02,419.2,1119.0,412.3646,412.5319,412.3547,412.5319,1119.0
2023-11-10 14:45:00,419.01,419.19,418.88,419.16,600.0,412.3449,412.522,412.217,412.4925,600.0
2023-11-10 14:50:00,419.17,419.77,419.09,419.61,3091.0,412.5023,413.0928,412.4236,412.9353,3091.0
2023-11-10 14:55:00,419.5,419.71,419.45,419.54,1770.0,412.8271,413.0337,412.7779,412.8665,1770.0
2023-11-10 15:00:00,419.46,419.5,418.69,418.88,8354.0,412.7877,412.8271,412.03,412.217,8354.0
2023-11-10 15:05:00,418.99,419.39,418.99,419.11,2112.0,412.3252,412.7188,412.3252,412.4433,2112.0
2023-11-10 15:10:00,419.14,419.33,418.89,419.15,2440.0,412.4728,412.6598,412.2268,412.4827,2440.0
2023-11-10 15:15:00,418.98,419.54,418.82,419.54,6644.0,412.3154,412.8665,412.1579,412.8665,6644.0
2023-11-10 15:20:00,419.29,419.49,419.02,419.26,2608.0,412.6204,412.8172,412.3547,412.5909,2608.0
2023-11-10 15:25:00,419.25,419.83,419.21,419.71,1789.0,412.5811,413.1518,412.5417,413.0337,1789.0
2023-11-10 15:30:00,419.71,419.96,419.24,419.63,1892.0,413.0337,413.2798,412.5712,412.955,1892.0
2023-11-10 15:35:00,419.5,419.8,419.35,419.58,3396.0,412.8271,413.1223,412.6795,412.9058,3396.0
2023-11-10 15:40:00,419.73,420.0,419.57,419.66,3335.0,413.0534,413.3191,412.896,412.9845,3335.0
2023-11-10 15:45:00,419.78,420.23,419.53,419.53,3306.0,413.1026,413.5455,412.8566,412.8566,3306.0
2023-11-10 15:50:00,419.87,420.31,419.76,419.83,4938.0,413.1912,413.6242,413.083,413.1518,4938.0
2023-11-10 15:55:00,419.78,419.83,419.34,419.45,15531.0,413.1026,413.1518,412.6696,412.7779,15531.0
2023-11-13 09:30:00,417.68,419.18,415.97,419.04,5354.0,411.036,412.5122,409.3532,412.3744,5354.0
2023-11-13 09:35:00,418.16,420.16,418.16,419.67,5320.0,411.5084,413.4766,411.5084,412.9944,5320.0
2023-11-13 09:40:00,419.7,419.96,419.13,419.32,2483.0,413.0239,413.2798,412.463,412.65,2483.0
2023-11-13 09:45:00,418.77,419.6,418.42,419.35,4517.0,412.1087,412.9255,411.7643,412.6795,4517.0
2023-11-13 09:50:00,418.83,420.4,418.83,420.01,3388.0,412.1677,413.7128,412.1677,413.329,3388.0
2023-11-13 09:55:00,420.0,420.82,419.45,420.34,2918.0,413.3191,414.1261,412.7779,413.6537,2918.0
2023-11-13 10:00:00,420.19,420.48,418.84,419.51,5267.0,413.5061,413.7915,412.1776,412.8369,5267.0
2023-11-13 10:05:00,418.28,418.94,418.28,418.94,529.0,411.6265,412.276,411.6265,412.276,529.0
2023-11-13 10:10:00,418.68,419.15,418.42,418.74,1990.0,412.0201,412.4827,411.7643,412.0792,1990.0
2023-11-13 10:15:00,418.24,419.24,417.76,418.52,4137.0,411.5871,412.5712,411.1148,411.8627,4137.0
2023-11-13 10:20:00,418.41,418.47,417.77,418.07,2150.0,411.7544,411.8135,411.1246,411.4198,2150.0
2023-11-13 10:25:00,418.09,418.09,417.17,417.46,6319.0,411.4395,411.4395,410.5342,410.8195,6319.0
2023-11-13 10:30:00,417.5,417.97,416.99,417.65,2278.0,410.8589,411.3214,410.357,411.0065,2278.0
2023-11-13 10:35:00,418.29,418.34,417.48,417.48,851.0,411.6363,411.6855,410.8392,410.8392,851.0
2023-11-13 10:40:00,417.31,418.19,417.31,418.17,1351.0,410.6719,411.5379,410.6719,411.5182,1351.0
2023-11-13 10:45:00,418.32,419.48,418.32,419.48,1901.0,411.6659,412.8074,411.6659,412.8074,1901.0
2023-11-13 10:50:00,419.48,420.27,419.47,419.84,1849.0,412.8074,413.5848,412.7976,413.1617,1849.0
2023-11-13 10:55:00,419.79,420.16,419.7,419.73,1120.0,413.1125,413.4766,413.0239,413.0534,1120.0
2023-11-13 11:00:00,419.73,419.96,419.26,419.26,1716.0,413.0534,413.2798,412.5909,412.5909,1716.0
2023-11-13 11:05:00,419.18,419.3,418.7,418.94,2100.0,412.5122,412.6303,412.0398,412.276,2100.0
2023-11-13 11:10:00,418.75,418.91,418.75,418.78,912.0,412.089,412.2465,412.089,412.1185,912.0
2023-11-13 11:15:00,418.78,418.78,418.11,418.42,1642.0,412.1185,412.1185,411.4592,411.7643,1642.0
2023-11-13 11:20:00,418.15,419.09,417.97,419.09,2618.0,411.4986,412.4236,411.3214,412.4236,2618.0
2023-11-13 11:25:00,419.17,419.7,418.93,419.47,2756.0,412.5023,413.0239,412.2662,412.7976,2756.0
2023-11-13 11:30:00,419.65,419.99,419.49,419.77,3063.0,412.9747,413.3093,412.8172,413.0928,3063.0
2023-11-13 11:35:00,419.85,419.91,419.45,419.91,1905.0,413.1715,413.2306,412.7779,413.2306,1905.0
2023-11-13 11:40:00,419.01,419.98,419.01,419.98,904.0,412.3449,413.2995,412.3449,413.2995,904.0
2023-11-13 11:45:00,419.8,420.92,419.8,420.92,800.0,413.1223,414.2245,413.1223,414.2245,800.0
2023-11-13 11:50:00,421.24,421.45,421.14,421.3,750.0,414.5394,414.7461,414.441,414.5985,750.0
2023-11-13 11:55:00,421.11,421.54,420.92,420.93,2302.0,414.4115,414.8346,414.2245,414.2343,2302.0
2023-11-13 12:00:00,421.02,421.32,420.72,421.2,1530.0,414.3229,414.6181,414.0277,414.5,1530.0
2023-11-13 12:05:00,421.27,421.29,420.92,420.92,615.0,414.5689,414.5886,414.2245,414.2245,615.0
2023-11-13 12:10:00,420.8,421.2,420.35,420.35,4176.0,414.1064,414.5,413.6636,413.6636,4176.0
2023-11-13 12:15:00,420.8,421.01,420.7,420.84,2826.0,414.1064,414.3131,414.008,414.1458,2826.0
2023-11-13 12:20:00,420.76,421.43,420.68,421.43,703.0,414.067,414.7264,413.9883,414.7264,703.0
2023-11-13 12:25:00,421.35,421.39,421.23,421.23,999.0,414.6477,414.687,414.5296,414.5296,999.0
2023-11-13 12:30:00,420.93,421.32,420.93,421.29,2255.0,414.2343,414.6181,414.2343,414.5886,2255.0
2023-11-13 12:35:00,421.0,421.0,421.0,421.0,100.0,414.3032,414.3032,414.3032,414.3032,100.0
2023-11-13 12:40:00,421.08,421.19,420.97,421.08,700.0,414.382,414.4902,414.2737,414.382,700.0
2023-11-13 12:45:00,420.96,421.14,420.79,421.12,2068.0,414.2639,414.441,414.0966,414.4213,2068.0
2023-11-13 12:50:00,421.27,421.58,421.22,421.58,1500.0,414.5689,414.874,414.5197,414.874,1500.0
2023-11-13 12:55:00,421.5,421.64,421.39,421.5,982.0,414.7953,414.933,414.687,414.7953,982.0
2023-11-13 13:00:00,421.48,421.48,421.08,421.08,323.0,414.7756,414.7756,414.382,414.382,323.0
2023-11-13 13:05:00,420.76,420.87,420.6,420.8,886.0,414.067,414.1753,413.9096,414.1064,886.0
2023-11-13 13:10:00,420.75,420.97,420.65,420.87,1300.0,414.0572,414.2737,413.9588,414.1753,1300.0
2023-11-13 13:15:00,420.68,421.13,420.68,420.88,1197.0,413.9883,414.4312,413.9883,414.1851,1197.0
2023-11-13 13:20:00,420.63,420.87,420.5,420.74,1100.0,413.9391,414.1753,413.8112,414.0474,1100.0
2023-11-13 13:25:00,420.36,420.36,420.31,420.31,392.0,413.6734,413.6734,413.6242,413.6242,392.0
2023-11-13 13:30:00,419.98,419.98,419.62,419.62,1755.0,413.2995,413.2995,412.9452,412.9452,1755.0
2023-11-13 13:35:00,419.56,419.6,419.56,419.56,300.0,412.8861,412.9255,412.8861,412.8861,300.0
2023-11-13 13:40:00,419.78,420.36,419.74,420.35,1668.0,413.1026,413.6734,413.0633,413.6636,1668.0
2023-11-13 13:45:00,420.1,420.37,420.1,420.26,702.0,413.4175,413.6832,413.4175,413.575,702.0
2023-11-13 13:50:00,420.34,420.39,420.11,420.39,325.0,413.6537,413.7029,413.4274,413.7029,325.0
2023-11-13 13:55:00,420.08,420.11,420.04,420.07,750.0,413.3979,413.4274,413.3585,413.388,750.0
2023-11-13 14:00:00,420.07,420.07,420.07,420.07,0.0,413.388,413.388,413.388,413.388,0.0
2023-11-13 14:05:00,419.87,420.12,419.83,420.12,800.0,413.1912,413.4372,413.1518,413.4372,800.0
2023-11-13 14:10:00,420.24,420.24,419.86,420.05,928.0,413.5553,413.5553,413.1814,413.3683,928.0
2023-11-13 14:15:00,419.93,420.01,419.6,419.69,1302.0,413.2502,413.329,412.9255,413.0141,1302.0
2023-11-13 14:20:00,419.48,420.03,419.34,420.03,2116.0,412.8074,413.3487,412.6696,413.3487,2116.0
2023-11-13 14:25:00,419.84,420.21,419.84,420.18,500.0,413.1617,413.5258,413.1617,413.4963,500.0
2023-11-13 14:30:00,420.16,420.29,420.15,420.28,380.0,413.4766,413.6045,413.4667,413.5947,380.0
2023-11-13 14:35:00,420.3,420.85,420.3,420.85,1008.0,413.6144,414.1556,413.6144,414.1556,1008.0
2023-11-13 14:40:00,420.56,420.77,420.15,420.16,926.0,413.8702,414.0769,413.4667,413.4766,926.0
2023-11-13 14:45:00,420.28,420.31,420.18,420.19,600.0,413.5947,413.6242,413.4963,413.5061,600.0
2023-11-13 14:50:00,420.21,420.41,419.94,419.94,3262.0,413.5258,413.7226,413.2601,413.2601,3262.0
2023-11-13 14:55:00,420.11,420.36,420.05,420.11,1435.0,413.4274,413.6734,413.3683,413.4274,1435.0
2023-11-13 15:00:00,419.86,419.9,419.56,419.56,1038.0,413.1814,413.2207,412.8861,412.8861,1038.0
2023-11-13 15:05:00,419.37,419.92,419.37,419.45,2175.0,412.6992,413.2404,412.6992,412.7779,2175.0
2023-11-13 15:10:00,419.45,419.81,419.45,419.65,1009.0,412.7779,413.1322,412.7779,412.9747,1009.0
2023-11-13 15:15:00,419.75,420.44,419.36,420.44,5122.0,413.0731,413.7521,412.6893,413.7521,5122.0
2023-11-13 15:20:00,419.98,420.63,419.98,420.63,941.0,413.2995,413.9391,413.2995,413.9391,941.0
2023-11-13 15:25:00,420.55,420.7,420.37,420.38,3500.0,413.8604,414.008,413.6832,413.6931,3500.0
2023-11-13 15:30:00,420.71,420.71,420.22,420.22,1344.0,414.0178,414.0178,413.5356,413.5356,1344.0
2023-11-13 15:35:00,420.28,420.41,420.12,420.28,2463.0,413.5947,413.7226,413.4372,413.5947,2463.0
2023-11-13 15:40:00,420.31,420.39,420.02,420.08,1777.0,413.6242,413.7029,413.3388,413.3979,1777.0
2023-11-13 15:45:00,420.24,420.31,419.98,420.3,4128.0,413.5553,413.6242,413.2995,413.6144,4128.0
2023-11-13 15:50:00,420.11,420.11,419.32,419.77,8309.0,413.4274,413.4274,412.65,413.0928,8309.0
2023-11-13 15:55:00,419.67,419.79,419.35,419.4,16468.0,412.9944,413.1125,412.6795,412.7287,16468.0
2023-11-14 09:30:00,425.39,428.0,422.36,426.5,14208.0,418.6234,421.1919,415.6416,419.7157,14208.0
2023-11-14 09:35:00,427.33,427.8,425.68,427.8,2551.0,420.5325,420.9951,418.9088,420.9951,2551.0
2023-11-14 09:40:00,427.78,427.78,426.31,426.67,1639.0,420.9754,420.9754,419.5288,419.883,1639.0
2023-11-14 09:45:00,427.23,427.78,426.82,427.26,3202.0,420.4341,420.9754,420.0307,420.4637,3202.0
2023-11-14 09:50:00,427.52,427.88,426.72,427.29,2916.0,420.7195,421.0738,419.9322,420.4932,2916.0
2023-11-14 09:55:00,426.67,427.63,426.67,427.63,1309.0,419.883,420.8278,419.883,420.8278,1309.0
2023-11-14 10:00:00,427.35,428.93,427.35,428.93,2411.0,420.5522,422.1071,420.5522,422.1071,2411.0
2023-11-14 10:05:00,428.66,429.25,428.16,428.97,3368.0,421.8414,422.422,421.3493,422.1465,3368.0
2023-11-14 10:10:00,428.85,429.4,428.59,429.27,2456.0,422.0284,422.5696,421.7725,422.4417,2456.0
2023-11-14 10:15:00,429.38,429.57,429.05,429.05,1102.0,422.5499,422.7369,422.2252,422.2252,1102.0
2023-11-14 10:20:00,429.33,430.62,429.09,430.43,4858.0,422.5007,423.7702,422.2645,423.5832,4858.0
2023-11-14 10:25:00,430.57,431.78,430.57,431.78,4206.0,423.721,424.9118,423.721,424.9118,4206.0
2023-11-14 10:30:00,431.51,431.84,431.29,431.66,3476.0,424.646,424.9708,424.4295,424.7937,3476.0
2023-11-14 10:35:00,431.65,432.41,431.13,432.29,5294.0,424.7838,425.5317,424.2721,425.4136,5294.0
2023-11-14 10:40:00,432.06,432.06,431.6,431.78,3243.0,425.1873,425.1873,424.7346,424.9118,3243.0
2023-11-14 10:45:00,432.37,432.73,431.91,432.0,2292.0,425.4924,425.8466,425.0397,425.1283,2292.0
2023-11-14 10:50:00,431.64,432.14,430.93,431.76,1943.0,424.774,425.266,424.0753,424.8921,1943.0
2023-11-14 10:55:00,431.52,431.52,431.02,431.32,2610.0,424.6559,424.6559,424.1638,424.4591,2610.0
2023-11-14 11:00:00,430.93,431.03,430.22,431.0,2150.0,424.0753,424.1737,423.3766,424.1442,2150.0
2023-11-14 11:05:00,430.68,430.89,430.31,430.89,1852.0,423.8292,424.0359,423.4651,424.0359,1852.0
2023-11-14 11:10:00,430.7,431.23,430.16,431.22,5248.0,423.8489,424.3705,423.3175,424.3607,5248.0
2023-11-14 11:15:00,430.8,430.93,430.21,430.21,1974.0,423.9473,424.0753,423.3667,423.3667,1974.0
2023-11-14 11:20:00,429.93,430.36,429.92,430.32,3028.0,423.0912,423.5143,423.0813,423.475,3028.0
2023-11-14 11:25:00,430.37,430.55,430.27,430.28,870.0,423.5242,423.7013,423.4258,423.4356,870.0
2023-11-14 11:30:00,430.25,431.25,430.24,431.23,1753.0,423.4061,424.3902,423.3962,424.3705,1753.0
2023-11-14 11:35:00,431.44,431.66,430.51,430.65,3487.0,424.5772,424.7937,423.662,423.7997,3487.0
2023-11-14 11:40:00,430.52,430.52,429.76,429.76,1717.0,423.6718,423.6718,422.9239,422.9239,1717.0
2023-11-14 11:45:00,430.07,430.3,429.06,429.13,3119.0,423.229,423.4553,422.235,422.3039,3119.0
2023-11-14 11:50:00,428.67,428.97,428.22,428.45,1455.0,421.8512,422.1465,421.4084,421.6347,1455.0
2023-11-14 11:55:00,428.6,428.76,428.27,428.67,2438.0,421.7823,421.9398,421.4576,421.8512,2438.0
2023-11-14 12:00:00,428.74,429.57,428.74,429.03,4148.0,421.9201,422.7369,421.9201,422.2055,4148.0
2023-11-14 12:05:00,429.04,429.37,428.52,429.08,4987.0,422.2153,422.5401,421.7036,422.2547,4987.0
2023-11-14 12:10:00,428.79,428.79,428.61,428.76,703.0,421.9693,421.9693,421.7922,421.9398,703.0
2023-11-14 12:15:00,428.61,428.81,428.34,428.81,1129.0,421.7922,421.989,421.5265,421.989,1129.0
2023-11-14 12:20:00,428.34,428.58,428.23,428.47,1003.0,421.5265,421.7627,421.4182,421.6544,1003.0
2023-11-14 12:25:00,428.51,428.66,428.4,428.64,600.0,421.6938,421.8414,421.5855,421.8217,600.0
2023-11-14 12:30:00,428.56,428.71,428.37,428.71,1273.0,421.743,421.8906,421.556,421.8906,1273.0
2023-11-14 12:35:00,428.38,428.47,428.21,428.47,810.0,421.5658,421.6544,421.3985,421.6544,810.0
2023-11-14 12:40:00,428.65,428.9,428.59,428.63,1229.0,421.8315,422.0776,421.7725,421.8119,1229.0
2023-11-14 12:45:00,428.78,429.39,428.78,429.39,1100.0,421.9595,422.5598,421.9595,422.5598,1100.0
2023-11-14 12:50:00,429.29,429.4,429.18,429.4,1455.0,422.4614,422.5696,422.3531,422.5696,1455.0
2023-11-14 12:55:00,429.26,429.67,429.22,429.5,3002.0,422.4318,422.8353,422.3925,422.668,3002.0
2023-11-14 13:00:00,429.48,430.15,429.48,430.15,7246.0,422.6483,423.3077,422.6483,423.3077,7246.0
2023-11-14 13:05:00,430.13,430.43,429.91,429.91,1751.0,423.288,423.5832,423.0715,423.0715,1751.0
2023-11-14 13:10:00,429.89,430.22,429.88,430.0,628.0,423.0518,423.3766,423.042,423.1601,628.0
2023-11-14 13:15:00,430.05,430.34,429.89,429.96,1314.0,423.2093,423.4947,423.0518,423.1207,1314.0
2023-11-14 13:20:00,430.25,430.31,429.77,430.12,1802.0,423.4061,423.4651,422.9337,423.2782,1802.0
2023-11-14 13:25:00,430.33,430.4,430.2,430.4,1000.0,423.4848,423.5537,423.3569,423.5537,1000.0
2023-11-14 13:30:00,430.45,430.76,429.79,429.79,3155.0,423.6029,423.908,422.9534,422.9534,3155.0
2023-11-14 13:35:00,429.6,430.2,429.6,430.19,1400.0,422.7664,423.3569,422.7664,423.347,1400.0
2023-11-14 13:40:00,430.19,430.19,429.22,429.4,3100.0,423.347,423.347,422.3925,422.5696,3100.0
2023-11-14 13:45:00,429.49,429.57,429.21,429.27,1615.0,422.6582,422.7369,422.3826,422.4417,1615.0
2023-11-14 13:50:00,429.42,429.48,429.0,429.0,1200.0,422.5893,422.6483,422.176,422.176,1200.0
2023-11-14 13:55:00,429.02,429.24,428.74,428.74,2203.0,422.1957,422.4122,421.9201,421.9201,2203.0
2023-11-14 14:00:00,428.63,428.99,428.63,428.78,1412.0,421.8119,422.1661,421.8119,421.9595,1412.0
2023-11-14 14:05:00,428.79,429.09,428.34,429.09,3405.0,421.9693,422.2645,421.5265,422.2645,3405.0
2023-11-14 14:10:00,428.49,428.88,428.49,428.88,1812.0,421.6741,422.0579,421.6741,422.0579,1812.0
2023-11-14 14:15:00,428.71,429.23,428.71,428.98,1696.0,421.8906,422.4023,421.8906,422.1563,1696.0
2023-11-14 14:20:00,428.84,429.39,428.84,429.39,2057.0,422.0185,422.5598,422.0185,422.5598,2057.0
2023-11-14 14:25:00,429.27,430.04,429.21,429.83,2539.0,422.4417,423.1994,422.3826,422.9928,2539.0
2023-11-14 14:30:00,429.84,430.32,429.83,430.32,1377.0,423.0026,423.475,422.9928,423.475,1377.0
2023-11-14 14:35:00,430.11,430.15,429.84,429.84,1539.0,423.2683,423.3077,423.0026,423.0026,1539.0
2023-11-14 14:40:00,430.0,430.58,430.0,430.58,1898.0,423.1601,423.7308,423.1601,423.7308,1898.0
2023-11-14 14:45:00,430.57,431.06,430.51,430.99,1200.0,423.721,424.2032,423.662,424.1343,1200.0
2023-11-14 14:50:00,431.0,431.01,430.31,430.44,4338.0,424.1442,424.154,423.4651,423.5931,4338.0
2023-11-14 14:55:00,430.36,430.59,430.36,430.49,2419.0,423.5143,423.7407,423.5143,423.6423,2419.0
2023-11-14 15:00:00,430.36,430.66,430.36,430.59,1647.0,423.5143,423.8096,423.5143,423.7407,1647.0
2023-11-14 15:05:00,430.5,430.51,430.19,430.38,5500.0,423.6521,423.662,423.347,423.534,5500.0
2023-11-14 15:10:00,430.4,430.49,430.1,430.28,8143.0,423.5537,423.6423,423.2585,423.4356,8143.0
2023-11-14 15:15:00,430.28,430.41,429.82,429.82,3283.0,423.4356,423.5635,422.9829,422.9829,3283.0
2023-11-14 15:20:00,429.77,430.0,429.14,429.14,5277.0,422.9337,423.1601,422.3137,422.3137,5277.0
2023-11-14 15:25:00,428.93,429.49,428.93,429.49,4137.0,422.1071,422.6582,422.1071,422.6582,4137.0
2023-11-14 15:30:00,429.4,429.4,428.89,428.89,2853.0,422.5696,422.5696,422.0677,422.0677,2853.0
2023-11-14 15:35:00,428.8,428.8,428.4,428.4,2010.0,421.9792,421.9792,421.5855,421.5855,2010.0
2023-11-14 15:40:00,428.6,428.7,428.39,428.48,2837.0,421.7823,421.8807,421.5757,421.6642,2837.0
2023-11-14 15:45:00,428.4,428.46,428.15,428.17,4159.0,421.5855,421.6446,421.3395,421.3592,4159.0
2023-11-14 15:50:00,428.11,428.29,427.57,427.97,6499.0,421.3001,421.4773,420.7687,421.1624,6499.0
2023-11-14 15:55:00,428.1,428.12,427.53,427.87,17684.0,421.2903,421.31,420.7294,421.0639,17684.0
2023-11-15 09:30:00,429.52,430.95,429.52,430.25,13385.0,422.6877,424.095,422.6877,423.4061,13385.0
2023-11-15 09:35:00,430.43,430.43,428.68,429.5,1409.0,423.5832,423.5832,421.8611,422.668,1409.0
2023-11-15 09:40:00,429.85,430.67,429.22,430.67,4495.0,423.0125,423.8194,422.3925,423.8194,4495.0
2023-11-15 09:45:00,430.66,430.86,429.48,430.48,9590.0,423.8096,424.0064,422.6483,423.6324,9590.0
2023-11-15 09:50:00,430.78,430.78,429.32,430.62,4492.0,423.9277,423.9277,422.4909,423.7702,4492.0
2023-11-15 09:55:00,430.59,431.41,430.57,430.94,1070.0,423.7407,424.5476,423.721,424.0851,1070.0
2023-11-15 10:00:00,431.25,432.25,431.25,432.25,1600.0,424.3902,425.3743,424.3902,425.3743,1600.0
2023-11-15 10:05:00,432.25,432.81,432.08,432.53,3427.0,425.3743,425.9254,425.207,425.6498,3427.0
2023-11-15 10:10:00,432.58,432.87,432.58,432.71,600.0,425.699,425.9844,425.699,425.827,600.0
2023-11-15 10:15:00,432.39,433.0,432.05,432.65,4363.0,425.512,426.1123,425.1775,425.7679,4363.0
2023-11-15 10:20:00,433.06,433.07,432.69,432.7,1737.0,426.1714,426.1812,425.8073,425.8171,1737.0
2023-11-15 10:25:00,433.23,433.23,431.98,431.98,4337.0,426.3387,426.3387,425.1086,425.1086,4337.0
2023-11-15 10:30:00,431.63,432.29,431.5,432.29,3006.0,424.7641,425.4136,424.6362,425.4136,3006.0
2023-11-15 10:35:00,432.07,432.27,431.91,432.27,403.0,425.1971,425.394,425.0397,425.394,403.0
2023-11-15 10:40:00,432.23,432.71,431.92,432.26,1466.0,425.3546,425.827,425.0495,425.3841,1466.0
2023-11-15 10:45:00,432.24,432.25,430.92,430.92,2584.0,425.3644,425.3743,424.0654,424.0654,2584.0
2023-11-15 10:50:00,431.63,431.63,431.09,431.12,1700.0,424.7641,424.7641,424.2327,424.2623,1700.0
2023-11-15 10:55:00,431.58,431.77,431.25,431.68,1263.0,424.7149,424.9019,424.3902,424.8133,1263.0
2023-11-15 11:00:00,431.78,432.63,431.78,432.41,1340.0,424.9118,425.7482,424.9118,425.5317,1340.0
2023-11-15 11:05:00,432.32,432.34,431.71,432.34,1375.0,425.4432,425.4628,424.8429,425.4628,1375.0
2023-11-15 11:10:00,432.47,432.47,431.65,431.81,1926.0,425.5908,425.5908,424.7838,424.9413,1926.0
2023-11-15 11:15:00,432.02,432.03,431.09,431.44,2395.0,425.1479,425.1578,424.2327,424.5772,2395.0
2023-11-15 11:20:00,431.25,431.59,431.25,431.59,217.0,424.3902,424.7248,424.3902,424.7248,217.0
2023-11-15 11:25:00,431.51,432.38,431.27,432.38,930.0,424.646,425.5022,424.4099,425.5022,930.0
2023-11-15 11:30:00,432.1,432.32,431.85,432.21,750.0,425.2267,425.4432,424.9806,425.3349,750.0
2023-11-15 11:35:00,432.22,432.22,431.54,431.54,2729.0,425.3448,425.3448,424.6756,424.6756,2729.0
2023-11-15 11:40:00,431.07,431.13,430.55,431.03,1510.0,424.213,424.2721,423.7013,424.1737,1510.0
2023-11-15 11:45:00,431.15,431.15,430.69,431.12,3301.0,424.2918,424.2918,423.8391,424.2623,3301.0
2023-11-15 11:50:00,430.94,431.1,430.53,431.04,1784.0,424.0851,424.2426,423.6816,424.1835,1784.0
2023-11-15 11:55:00,431.52,431.87,431.37,431.87,400.0,424.6559,425.0003,424.5083,425.0003,400.0
2023-11-15 12:00:00,431.39,431.81,431.37,431.76,1400.0,424.528,424.9413,424.5083,424.8921,1400.0
2023-11-15 12:05:00,431.72,432.35,431.66,431.92,2169.0,424.8527,425.4727,424.7937,425.0495,2169.0
2023-11-15 12:10:00,432.29,432.29,431.81,431.82,1000.0,425.4136,425.4136,424.9413,424.9511,1000.0
2023-11-15 12:15:00,431.72,432.37,431.72,432.35,1341.0,424.8527,425.4924,424.8527,425.4727,1341.0
2023-11-15 12:20:00,432.37,432.57,432.27,432.54,1372.0,425.4924,425.6892,425.394,425.6597,1372.0
2023-11-15 12:25:00,432.48,432.58,432.07,432.1,4405.0,425.6006,425.699,425.1971,425.2267,4405.0
2023-11-15 12:30:00,432.11,432.25,431.73,431.96,1792.0,425.2365,425.3743,424.8625,425.0889,1792.0
2023-11-15 12:35:00,431.96,432.46,431.95,432.1,1001.0,425.0889,425.5809,425.079,425.2267,1001.0
2023-11-15 12:40:00,431.92,432.09,431.65,431.92,1039.0,425.0495,425.2168,424.7838,425.0495,1039.0
2023-11-15 12:45:00,432.11,432.26,431.96,431.96,1052.0,425.2365,425.3841,425.0889,425.0889,1052.0
2023-11-15 12:50:00,431.84,431.84,431.65,431.65,1060.0,424.9708,424.9708,424.7838,424.7838,1060.0
2023-11-15 12:55:00,431.92,431.92,431.09,431.13,1195.0,425.0495,425.0495,424.2327,424.2721,1195.0
2023-11-15 13:00:00,431.3,431.44,431.05,431.06,981.0,424.4394,424.5772,424.1934,424.2032,981.0
2023-11-15 13:05:00,431.16,431.16,430.67,430.8,1025.0,424.3016,424.3016,423.8194,423.9473,1025.0
2023-11-15 13:10:00,430.66,430.66,430.01,430.43,20646.0,423.8096,423.8096,423.1699,423.5832,20646.0
2023-11-15 13:15:00,430.34,430.34,429.06,430.28,11841.0,423.4947,423.4947,422.235,423.4356,11841.0
2023-11-15 13:20:00,430.47,430.82,430.28,430.8,1240.0,423.6226,423.967,423.4356,423.9473,1240.0
2023-11-15 13:25:00,430.87,430.99,430.71,430.74,1363.0,424.0162,424.1343,423.8588,423.8883,1363.0
2023-11-15 13:30:00,430.75,431.14,430.55,431.14,1317.0,423.8981,424.2819,423.7013,424.2819,1317.0
2023-11-15 13:35:00,431.04,431.51,431.03,431.51,1331.0,424.1835,424.646,424.1737,424.646,1331.0
2023-11-15 13:40:00,431.69,431.7,431.2,431.2,1478.0,424.8232,424.833,424.341,424.341,1478.0
2023-11-15 13:45:00,431.23,431.49,431.13,431.31,1874.0,424.3705,424.6264,424.2721,424.4492,1874.0
2023-11-15 13:50:00,431.08,431.42,430.93,431.16,1200.0,424.2229,424.5575,424.0753,424.3016,1200.0
2023-11-15 13:55:00,431.35,431.35,431.08,431.17,1423.0,424.4886,424.4886,424.2229,424.3115,1423.0
2023-11-15 14:00:00,431.58,431.85,431.46,431.72,1948.0,424.7149,424.9806,424.5968,424.8527,1948.0
2023-11-15 14:05:00,431.83,431.85,431.56,431.57,1000.0,424.961,424.9806,424.6953,424.7051,1000.0
2023-11-15 14:10:00,431.81,431.82,431.19,431.19,1110.0,424.9413,424.9511,424.3311,424.3311,1110.0
2023-11-15 14:15:00,430.82,431.01,430.05,430.05,1970.0,423.967,424.154,423.2093,423.2093,1970.0
2023-11-15 14:20:00,430.09,430.76,430.04,430.76,2161.0,423.2486,423.908,423.1994,423.908,2161.0
2023-11-15 14:25:00,430.6,431.04,430.59,430.98,1008.0,423.7505,424.1835,423.7407,424.1245,1008.0
2023-11-15 14:30:00,430.94,431.18,430.8,431.18,1147.0,424.0851,424.3213,423.9473,424.3213,1147.0
2023-11-15 14:35:00,431.19,431.24,431.0,431.16,2095.0,424.3311,424.3803,424.1442,424.3016,2095.0
2023-11-15 14:40:00,431.16,431.3,430.86,430.86,1684.0,424.3016,424.4394,424.0064,424.0064,1684.0
2023-11-15 14:45:00,431.19,431.19,430.65,430.66,1206.0,424.3311,424.3311,423.7997,423.8096,1206.0
2023-11-15 14:50:00,430.76,430.76,430.29,430.33,1827.0,423.908,423.908,423.4455,423.4848,1827.0
2023-11-15 14:55:00,430.59,430.86,430.3,430.86,936.0,423.7407,424.0064,423.4553,424.0064,936.0
2023-11-15 15:00:00,431.0,431.05,430.7,430.84,2479.0,424.1442,424.1934,423.8489,423.9867,2479.0
2023-11-15 15:05:00,430.82,431.03,430.47,430.47,1519.0,423.967,424.1737,423.6226,423.6226,1519.0
2023-11-15 15:10:00,430.3,430.78,430.29,430.57,1866.0,423.4553,423.9277,423.4455,423.721,1866.0
2023-11-15 15:15:00,430.59,430.92,430.59,430.79,1510.0,423.7407,424.0654,423.7407,423.9375,1510.0
2023-11-15 15:20:00,430.84,430.97,430.56,430.62,1250.0,423.9867,424.1146,423.7112,423.7702,1250.0
2023-11-15 15:25:00,430.45,430.45,430.27,430.3,1112.0,423.6029,423.6029,423.4258,423.4553,1112.0
2023-11-15 15:30:00,430.17,430.26,430.16,430.25,836.0,423.3274,423.4159,423.3175,423.4061,836.0
2023-11-15 15:35:00,430.21,431.13,430.2,431.06,5110.0,423.3667,424.2721,423.3569,424.2032,5110.0
2023-11-15 15:40:00,431.18,431.18,430.39,430.39,2675.0,424.3213,424.3213,423.5439,423.5439,2675.0
2023-11-15 15:45:00,430.3,430.63,429.83,429.87,5472.0,423.4553,423.78,422.9928,423.0321,5472.0
2023-11-15 15:50:00,430.06,430.37,429.78,429.79,5229.0,423.2191,423.5242,422.9436,422.9534,5229.0
2023-11-15 15:55:00,429.73,430.32,429.07,429.08,57028.0,422.8944,423.475,422.2449,422.2547,57028.0
2023-11-16 09:30:00,429.3,429.63,429.09,429.09,6365.0,422.4712,422.796,422.2645,422.2645,6365.0
2023-11-16 09:35:00,430.33,432.68,430.33,431.9,1632.0,423.4848,425.7974,423.4848,425.0298,1632.0
2023-11-16 09:40:00,432.63,433.43,431.52,432.2,1955.0,425.7482,426.5355,424.6559,425.3251,1955.0
2023-11-16 09:45:00,431.71,433.37,431.7,433.37,1500.0,424.8429,426.4765,424.833,426.4765,1500.0
2023-11-16 09:50:00,434.04,434.04,433.31,433.36,3159.0,427.1358,427.1358,426.4174,426.4666,3159.0
2023-11-16 09:55:00,432.12,432.35,431.87,432.28,982.0,425.2463,425.4727,425.0003,425.4038,982.0
2023-11-16 10:00:00,432.02,432.67,431.9,432.26,4478.0,425.1479,425.7876,425.0298,425.3841,4478.0
2023-11-16 10:05:00,432.48,432.56,431.36,432.05,9303.0,425.6006,425.6793,424.4984,425.1775,9303.0
2023-11-16 10:10:00,431.79,431.79,431.3,431.59,1548.0,424.9216,424.9216,424.4394,424.7248,1548.0
2023-11-16 10:15:00,431.28,431.58,430.79,431.34,1309.0,424.4197,424.7149,423.9375,424.4788,1309.0
2023-11-16 10:20:00,430.79,431.15,430.52,430.94,1839.0,423.9375,424.2918,423.6718,424.0851,1839.0
2023-11-16 10:25:00,430.58,431.01,430.54,431.01,702.0,423.7308,424.154,423.6915,424.154,702.0
2023-11-16 10:30:00,431.1,431.51,430.79,431.47,3002.0,424.2426,424.646,423.9375,424.6067,3002.0
2023-11-16 10:35:00,431.28,431.28,430.13,430.21,10863.0,424.4197,424.4197,423.288,423.3667,10863.0
2023-11-16 10:40:00,429.9,429.91,429.02,429.02,2857.0,423.0617,423.0715,422.1957,422.1957,2857.0
2023-11-16 10:45:00,429.28,430.45,429.0,430.44,2412.0,422.4515,423.6029,422.176,423.5931,2412.0
2023-11-16 10:50:00,430.47,430.58,429.33,429.33,1800.0,423.6226,423.7308,422.5007,422.5007,1800.0
2023-11-16 10:55:00,429.15,429.63,429.15,429.54,1581.0,422.3236,422.796,422.3236,422.7074,1581.0
2023-11-16 11:00:00,429.54,430.05,429.28,429.91,2419.0,422.7074,423.2093,422.4515,423.0715,2419.0
2023-11-16 11:05:00,429.63,429.91,429.3,429.3,1264.0,422.796,423.0715,422.4712,422.4712,1264.0
2023-11-16 11:10:00,429.12,429.63,428.7,429.63,3280.0,422.2941,422.796,421.8807,422.796,3280.0
2023-11-16 11:15:00,429.41,429.41,428.66,428.89,2620.0,422.5795,422.5795,421.8414,422.0677,2620.0
2023-11-16 11:20:00,428.9,429.18,428.81,428.96,1400.0,422.0776,422.3531,421.989,422.1366,1400.0
2023-11-16 11:25:00,428.96,429.23,428.56,428.62,5031.0,422.1366,422.4023,421.743,421.802,5031.0
2023-11-16 11:30:00,428.62,428.87,428.1,428.82,6774.0,421.802,422.048,421.2903,421.9988,6774.0
2023-11-16 11:35:00,428.6,428.6,428.17,428.34,800.0,421.7823,421.7823,421.3592,421.5265,800.0
2023-11-16 11:40:00,428.31,428.61,428.31,428.37,3113.0,421.4969,421.7922,421.4969,421.556,3113.0
2023-11-16 11:45:00,428.38,428.84,428.3,428.3,2600.0,421.5658,422.0185,421.4871,421.4871,2600.0
2023-11-16 11:50:00,428.18,428.19,427.8,428.19,1835.0,421.369,421.3789,420.9951,421.3789,1835.0
2023-11-16 11:55:00,428.18,428.65,428.18,428.29,800.0,421.369,421.8315,421.369,421.4773,800.0
2023-11-16 12:00:00,428.37,428.64,428.34,428.43,1919.0,421.556,421.8217,421.5265,421.615,1919.0
2023-11-16 12:05:00,428.42,428.79,428.42,428.79,1713.0,421.6052,421.9693,421.6052,421.9693,1713.0
2023-11-16 12:10:00,428.79,429.13,428.3,428.58,16365.0,421.9693,422.3039,421.4871,421.7627,16365.0
2023-11-16 12:15:00,428.92,429.08,428.6,428.6,2027.0,422.0972,422.2547,421.7823,421.7823,2027.0
2023-11-16 12:20:00,428.92,429.05,428.85,428.97,1509.0,422.0972,422.2252,422.0284,422.1465,1509.0
2023-11-16 12:25:00,428.95,429.16,428.92,428.97,1499.0,422.1268,422.3334,422.0972,422.1465,1499.0
2023-11-16 12:30:00,429.06,429.18,428.79,428.95,2500.0,422.235,422.3531,421.9693,422.1268,2500.0
2023-11-16 12:35:00,428.95,429.18,428.83,429.11,865.0,422.1268,422.3531,422.0087,422.2842,865.0
2023-11-16 12:40:00,429.09,429.58,428.94,429.26,1200.0,422.2645,422.7467,422.1169,422.4318,1200.0
2023-11-16 12:45:00,429.05,429.59,429.05,429.27,4595.0,422.2252,422.7566,422.2252,422.4417,4595.0
2023-11-16 12:50:00,429.27,429.41,428.64,428.84,2244.0,422.4417,422.5795,421.8217,422.0185,2244.0
2023-11-16 12:55:00,428.67,428.79,428.31,428.42,959.0,421.8512,421.9693,421.4969,421.6052,959.0
2023-11-16 13:00:00,428.48,428.8,428.4,428.62,1916.0,421.6642,421.9792,421.5855,421.802,1916.0
2023-11-16 13:05:00,428.43,428.43,427.85,427.87,900.0,421.615,421.615,421.0443,421.0639,900.0
2023-11-16 13:10:00,427.76,427.76,427.22,427.42,3305.0,420.9557,420.9557,420.4243,420.6211,3305.0
2023-11-16 13:15:00,427.69,427.86,427.34,427.34,3659.0,420.8868,421.0541,420.5424,420.5424,3659.0
2023-11-16 13:20:00,427.2,427.34,426.98,427.03,3300.0,420.4046,420.5424,420.1881,420.2373,3300.0
2023-11-16 13:25:00,426.8,427.69,426.8,427.21,3911.0,420.011,420.8868,420.011,420.4144,3911.0
2023-11-16 13:30:00,427.21,427.44,426.57,426.88,2000.0,420.4144,420.6408,419.7846,420.0897,2000.0
2023-11-16 13:35:00,426.92,427.8,426.86,427.8,2570.0,420.1291,420.9951,420.07,420.9951,2570.0
2023-11-16 13:40:00,427.46,427.87,427.16,427.56,1602.0,420.6605,421.0639,420.3652,420.7589,1602.0
2023-11-16 13:45:00,427.21,427.3,426.56,426.9,958.0,420.4144,420.503,419.7748,420.1094,958.0
2023-11-16 13:50:00,426.86,427.24,426.69,427.08,3266.0,420.07,420.444,419.9027,420.2865,3266.0
2023-11-16 13:55:00,427.19,427.19,426.81,426.97,1984.0,420.3948,420.3948,420.0208,420.1783,1984.0
2023-11-16 14:00:00,427.22,427.41,427.13,427.13,1545.0,420.4243,420.6113,420.3357,420.3357,1545.0
2023-11-16 14:05:00,427.28,427.6,427.27,427.47,2600.0,420.4833,420.7982,420.4735,420.6703,2600.0
2023-11-16 14:10:00,427.52,427.58,427.13,427.24,3761.0,420.7195,420.7786,420.3357,420.444,3761.0
2023-11-16 14:15:00,427.15,427.15,426.82,426.88,2501.0,420.3554,420.3554,420.0307,420.0897,2501.0
2023-11-16 14:20:00,426.87,426.93,426.5,426.65,3570.0,420.0799,420.1389,419.7157,419.8634,3570.0
2023-11-16 14:25:00,426.64,426.65,425.92,426.08,2084.0,419.8535,419.8634,419.145,419.3024,2084.0
2023-11-16 14:30:00,426.34,426.63,426.29,426.57,1711.0,419.5583,419.8437,419.5091,419.7846,1711.0
2023-11-16 14:35:00,426.38,427.11,426.38,426.94,3045.0,419.5976,420.316,419.5976,420.1487,3045.0
2023-11-16 14:40:00,427.08,427.71,427.08,427.56,2122.0,420.2865,420.9065,420.2865,420.7589,2122.0
2023-11-16 14:45:00,427.55,427.6,427.24,427.31,1682.0,420.749,420.7982,420.444,420.5129,1682.0
2023-11-16 14:50:00,427.33,427.58,426.69,426.69,3052.0,420.5325,420.7786,419.9027,419.9027,3052.0
2023-11-16 14:55:00,426.62,427.15,426.6,426.89,2200.0,419.8338,420.3554,419.8141,420.0995,2200.0
2023-11-16 15:00:00,426.84,426.96,426.55,426.68,1434.0,420.0503,420.1684,419.7649,419.8929,1434.0
2023-11-16 15:05:00,426.57,426.81,426.4,426.69,5081.0,419.7846,420.0208,419.6173,419.9027,5081.0
2023-11-16 15:10:00,426.58,426.91,426.07,426.26,3189.0,419.7945,420.1192,419.2926,419.4796,3189.0
2023-11-16 15:15:00,426.18,426.23,425.86,425.86,4754.0,419.4008,419.45,419.0859,419.0859,4754.0
2023-11-16 15:20:00,425.95,426.24,425.52,426.09,8041.0,419.1745,419.4599,418.7513,419.3123,8041.0
2023-11-16 15:25:00,426.03,426.03,425.36,425.59,4500.0,419.2532,419.2532,418.5939,418.8202,4500.0
2023-11-16 15:30:00,425.61,425.83,425.2,425.71,6332.0,418.8399,419.0564,418.4364,418.9383,6332.0
2023-11-16 15:35:00,425.96,426.1,425.55,425.8,4350.0,419.1843,419.3221,418.7809,419.0269,4350.0
2023-11-16 15:40:00,425.97,426.35,425.4,426.24,6382.0,419.1942,419.5681,418.6332,419.4599,6382.0
2023-11-16 15:45:00,426.24,426.32,425.92,426.12,6920.0,419.4599,419.5386,419.145,419.3418,6920.0
2023-11-16 15:50:00,426.24,426.39,425.5,425.59,10842.0,419.4599,419.6075,418.7316,418.8202,10842.0
2023-11-16 15:55:00,425.56,427.26,425.56,426.42,47278.0,418.7907,420.4637,418.7907,419.637,47278.0
2023-11-17 09:30:00,428.0,428.95,426.78,428.18,27557.0,421.1919,422.1268,419.9913,421.369,27557.0
2023-11-17 09:35:00,428.18,428.18,427.34,428.0,800.0,421.369,421.369,420.5424,421.1919,800.0
2023-11-17 09:40:00,427.34,427.46,426.39,427.45,2655.0,420.5424,420.6605,419.6075,420.6506,2655.0
2023-11-17 09:45:00,427.51,427.78,426.81,427.73,7809.0,420.7097,420.9754,420.0208,420.9262,7809.0
2023-11-17 09:50:00,427.37,427.98,427.37,427.98,228.0,420.5719,421.1722,420.5719,421.1722,228.0
2023-11-17 09:55:00,428.09,428.61,427.96,428.6,740.0,421.2804,421.7922,421.1525,421.7823,740.0
2023-11-17 10:00:00,427.86,428.45,427.85,428.12,830.0,421.0541,421.6347,421.0443,421.31,830.0
2023-11-17 10:05:00,427.72,427.97,427.51,427.7,2157.0,420.9163,421.1624,420.7097,420.8967,2157.0
2023-11-17 10:10:00,427.7,428.34,427.7,428.31,3289.0,420.8967,421.5265,420.8967,421.4969,3289.0
2023-11-17 10:15:00,428.64,429.3,428.64,429.19,2714.0,421.8217,422.4712,421.8217,422.363,2714.0
2023-11-17 10:20:00,429.47,429.49,429.16,429.24,1612.0,422.6385,422.6582,422.3334,422.4122,1612.0
2023-11-17 10:25:00,429.19,430.16,429.14,430.08,2978.0,422.363,423.3175,422.3137,423.2388,2978.0
2023-11-17 10:30:00,430.25,430.48,429.14,429.14,3209.0,423.4061,423.6324,422.3137,422.3137,3209.0
2023-11-17 10:35:00,429.26,429.74,429.26,429.29,701.0,422.4318,422.9042,422.4318,422.4614,701.0
2023-11-17 10:40:00,428.81,429.46,428.62,429.34,1767.0,421.989,422.6287,421.802,422.5106,1767.0
2023-11-17 10:45:00,429.5,429.66,429.27,429.27,716.0,422.668,422.8255,422.4417,422.4417,716.0
2023-11-17 10:50:00,429.9,430.15,429.9,430.13,300.0,423.0617,423.3077,423.0617,423.288,300.0
2023-11-17 10:55:00,430.36,430.36,429.97,430.3,2707.0,423.5143,423.5143,423.1305,423.4553,2707.0
2023-11-17 11:00:00,430.05,430.29,429.78,429.87,713.0,423.2093,423.4455,422.9436,423.0321,713.0
2023-11-17 11:05:00,429.77,430.05,429.56,429.74,2260.0,422.9337,423.2093,422.7271,422.9042,2260.0
2023-11-17 11:10:00,429.99,430.57,429.83,430.04,1844.0,423.1502,423.721,422.9928,423.1994,1844.0
2023-11-17 11:15:00,430.22,430.46,430.22,430.46,2100.0,423.3766,423.6127,423.3766,423.6127,2100.0
2023-11-17 11:20:00,430.29,430.86,430.29,430.55,1515.0,423.4455,424.0064,423.4455,423.7013,1515.0
2023-11-17 11:25:00,430.52,430.52,429.05,429.05,1947.0,423.6718,423.6718,422.2252,422.2252,1947.0
2023-11-17 11:30:00,429.29,429.6,429.28,429.36,915.0,422.4614,422.7664,422.4515,422.5302,915.0
2023-11-17 11:35:00,429.35,429.37,429.1,429.16,670.0,422.5204,422.5401,422.2744,422.3334,670.0
2023-11-17 11:40:00,428.73,429.09,428.73,428.98,1184.0,421.9103,422.2645,421.9103,422.1563,1184.0
2023-11-17 11:45:00,428.97,429.26,428.79,429.04,3523.0,422.1465,422.4318,421.9693,422.2153,3523.0
2023-11-17 11:50:00,428.85,429.19,428.85,429.04,1150.0,422.0284,422.363,422.0284,422.2153,1150.0
2023-11-17 11:55:00,428.87,429.11,428.87,428.98,2417.0,422.048,422.2842,422.048,422.1563,2417.0
2023-11-17 12:00:00,428.93,429.62,428.92,429.43,2711.0,422.1071,422.7861,422.0972,422.5991,2711.0
2023-11-17 12:05:00,429.65,429.89,429.65,429.76,500.0,422.8156,423.0518,422.8156,422.9239,500.0
2023-11-17 12:10:00,429.75,429.95,429.75,429.78,397.0,422.914,423.1109,422.914,422.9436,397.0
2023-11-17 12:15:00,429.75,429.87,429.23,429.24,1656.0,422.914,423.0321,422.4023,422.4122,1656.0
2023-11-17 12:20:00,429.13,429.13,428.87,428.88,300.0,422.3039,422.3039,422.048,422.0579,300.0
2023-11-17 12:25:00,428.91,428.92,428.68,428.92,763.0,422.0874,422.0972,421.8611,422.0972,763.0
2023-11-17 12:30:00,428.79,429.5,428.79,429.5,1200.0,421.9693,422.668,421.9693,422.668,1200.0
2023-11-17 12:35:00,429.25,429.25,428.84,428.9,800.0,422.422,422.422,422.0185,422.0776,800.0
2023-11-17 12:40:00,428.96,429.03,428.55,428.69,1699.0,422.1366,422.2055,421.7331,421.8709,1699.0
2023-11-17 12:45:00,428.63,428.74,428.46,428.74,700.0,421.8119,421.9201,421.6446,421.9201,700.0
2023-11-17 12:50:00,428.73,428.73,428.44,428.44,800.0,421.9103,421.9103,421.6249,421.6249,800.0
2023-11-17 12:55:00,428.44,428.44,428.06,428.21,862.0,421.6249,421.6249,421.2509,421.3985,862.0
2023-11-17 13:00:00,428.27,428.92,428.27,428.31,1048.0,421.4576,422.0972,421.4576,421.4969,1048.0
2023-11-17 13:05:00,428.36,428.94,428.15,428.94,1200.0,421.5462,422.1169,421.3395,422.1169,1200.0
2023-11-17 13:10:00,428.39,428.47,428.39,428.47,393.0,421.5757,421.6544,421.5757,421.6544,393.0
2023-11-17 13:15:00,428.88,428.94,428.64,428.79,876.0,422.0579,422.1169,421.8217,421.9693,876.0
2023-11-17 13:20:00,428.81,429.06,428.76,429.05,1093.0,421.989,422.235,421.9398,422.2252,1093.0
2023-11-17 13:25:00,429.0,429.22,428.88,429.12,1370.0,422.176,422.3925,422.0579,422.2941,1370.0
2023-11-17 13:30:00,429.42,429.79,429.26,429.79,1608.0,422.5893,422.9534,422.4318,422.9534,1608.0
2023-11-17 13:35:00,429.6,429.72,429.3,429.48,1646.0,422.7664,422.8845,422.4712,422.6483,1646.0
2023-11-17 13:40:00,429.95,429.95,429.95,429.95,100.0,423.1109,423.1109,423.1109,423.1109,100.0
2023-11-17 13:45:00,429.91,430.2,429.76,430.2,544.0,423.0715,423.3569,422.9239,423.3569,544.0
2023-11-17 13:50:00,429.97,430.11,429.97,430.11,788.0,423.1305,423.2683,423.1305,423.2683,788.0
2023-11-17 13:55:00,430.59,430.8,430.59,430.74,350.0,423.7407,423.9473,423.7407,423.8883,350.0
2023-11-17 14:00:00,430.98,431.15,430.6,430.61,1000.0,424.1245,424.2918,423.7505,423.7604,1000.0
2023-11-17 14:05:00,430.86,431.59,430.85,431.56,2263.0,424.0064,424.7248,423.9965,424.6953,2263.0
2023-11-17 14:10:00,431.46,431.46,430.99,431.0,900.0,424.5968,424.5968,424.1343,424.1442,900.0
2023-11-17 14:15:00,430.85,431.03,430.75,430.76,1749.0,423.9965,424.1737,423.8981,423.908,1749.0
2023-11-17 14:20:00,430.77,431.05,430.74,431.05,951.0,423.9178,424.1934,423.8883,424.1934,951.0
2023-11-17 14:25:00,431.02,431.03,430.73,430.91,1385.0,424.1638,424.1737,423.8785,424.0556,1385.0
2023-11-17 14:30:00,430.75,431.29,430.74,431.29,1527.0,423.8981,424.4295,423.8883,424.4295,1527.0
2023-11-17 14:35:00,431.32,431.68,431.32,431.43,1607.0,424.4591,424.8133,424.4591,424.5673,1607.0
2023-11-17 14:40:00,431.84,432.0,431.53,431.87,1907.0,424.9708,425.1283,424.6657,425.0003,1907.0
2023-11-17 14:45:00,432.0,432.09,431.88,431.99,2230.0,425.1283,425.2168,425.0102,425.1184,2230.0
2023-11-17 14:50:00,432.02,432.02,431.57,431.75,2913.0,425.1479,425.1479,424.7051,424.8822,2913.0
2023-11-17 14:55:00,431.81,432.04,431.6,431.97,2584.0,424.9413,425.1676,424.7346,425.0987,2584.0
2023-11-17 15:00:00,431.72,431.77,431.51,431.51,1727.0,424.8527,424.9019,424.646,424.646,1727.0
2023-11-17 15:05:00,431.67,431.84,431.36,431.56,3642.0,424.8035,424.9708,424.4984,424.6953,3642.0
2023-11-17 15:10:00,431.56,431.62,431.33,431.62,3470.0,424.6953,424.7543,424.4689,424.7543,3470.0
2023-11-17 15:15:00,431.54,431.87,431.4,431.64,3049.0,424.6756,425.0003,424.5378,424.774,3049.0
2023-11-17 15:20:00,431.49,431.59,431.2,431.38,6513.0,424.6264,424.7248,424.341,424.5181,6513.0
2023-11-17 15:25:00,431.44,432.33,431.36,432.21,3823.0,424.5772,425.453,424.4984,425.3349,3823.0
2023-11-17 15:30:00,432.3,432.63,431.57,431.9,7337.0,425.4235,425.7482,424.7051,425.0298,7337.0
2023-11-17 15:35:00,432.08,432.5,431.84,432.44,5566.0,425.207,425.6203,424.9708,425.5613,5566.0
2023-11-17 15:40:00,432.27,432.88,432.12,432.77,7930.0,425.394,425.9943,425.2463,425.886,7930.0
2023-11-17 15:45:00,432.68,433.11,432.34,432.34,10629.0,425.7974,426.2206,425.4628,425.4628,10629.0
2023-11-17 15:50:00,432.39,432.83,432.19,432.47,10191.0,425.512,425.9451,425.3152,425.5908,10191.0
2023-11-17 15:55:00,432.55,433.2,432.53,432.67,24715.0,425.6695,426.3092,425.6498,425.7876,24715.0
2023-11-20 09:30:00,431.49,434.0,429.76,429.76,9260.0,424.6264,427.0964,422.9239,422.9239,9260.0
2023-11-20 09:35:00,429.85,430.53,429.51,430.53,600.0,423.0125,423.6816,422.6779,423.6816,600.0
2023-11-20 09:40:00,430.68,430.68,430.67,430.68,135.0,423.8292,423.8292,423.8194,423.8292,135.0
2023-11-20 09:45:00,431.16,431.16,430.55,430.55,365.0,424.3016,424.3016,423.7013,423.7013,365.0
2023-11-20 09:50:00,430.11,430.11,429.46,429.99,1866.0,423.2683,423.2683,422.6287,423.1502,1866.0
2023-11-20 09:55:00,430.42,431.04,429.54,431.04,1750.0,423.5734,424.1835,422.7074,424.1835,1750.0
2023-11-20 10:00:00,431.27,432.28,431.27,432.21,2584.0,424.4099,425.4038,424.4099,425.3349,2584.0
2023-11-20 10:05:00,431.57,431.81,430.99,431.0,600.0,424.7051,424.9413,424.1343,424.1442,600.0
2023-11-20 10:10:00,431.31,431.88,430.9,431.66,1466.0,424.4492,425.0102,424.0458,424.7937,1466.0
2023-11-20 10:15:00,431.89,432.4,431.88,432.4,768.0,425.02,425.5219,425.0102,425.5219,768.0
2023-11-20 10:20:00,432.5,432.89,432.13,432.46,2151.0,425.6203,426.0041,425.2562,425.5809,2151.0
2023-11-20 10:25:00,432.44,432.79,432.35,432.5,500.0,425.5613,425.9057,425.4727,425.6203,500.0
2023-11-20 10:30:00,432.52,432.7,432.4,432.7,849.0,425.64,425.8171,425.5219,425.8171,849.0
2023-11-20 10:35:00,432.65,432.65,432.02,432.44,1704.0,425.7679,425.7679,425.1479,425.5613,1704.0
2023-11-20 10:40:00,432.56,432.71,432.19,432.19,1662.0,425.6793,425.827,425.3152,425.3152,1662.0
2023-11-20 10:45:00,432.52,432.6,432.22,432.36,2332.0,425.64,425.7187,425.3448,425.4825,2332.0
2023-11-20 10:50:00,432.72,432.72,431.98,432.13,645.0,425.8368,425.8368,425.1086,425.2562,645.0
2023-11-20 10:55:00,431.89,431.89,431.48,431.87,1194.0,425.02,425.02,424.6165,425.0003,1194.0
2023-11-20 11:00:00,431.87,431.95,431.61,431.95,1300.0,425.0003,425.079,424.7445,425.079,1300.0
2023-11-20 11:05:00,431.95,431.95,431.61,431.95,1058.0,425.079,425.079,424.7445,425.079,1058.0
2023-11-20 11:10:00,432.0,432.0,431.18,431.18,2414.0,425.1283,425.1283,424.3213,424.3213,2414.0
2023-11-20 11:15:00,431.02,431.24,430.71,430.71,511.0,424.1638,424.3803,423.8588,423.8588,511.0
2023-11-20 11:20:00,430.52,431.35,430.52,431.34,1437.0,423.6718,424.4886,423.6718,424.4788,1437.0
2023-11-20 11:25:00,430.92,431.1,430.35,430.84,2400.0,424.0654,424.2426,423.5045,423.9867,2400.0
2023-11-20 11:30:00,430.62,430.84,430.54,430.8,1539.0,423.7702,423.9867,423.6915,423.9473,1539.0
2023-11-20 11:35:00,430.84,430.84,430.33,430.33,502.0,423.9867,423.9867,423.4848,423.4848,502.0
2023-11-20 11:40:00,430.06,430.07,429.58,429.9,1115.0,423.2191,423.229,422.7467,423.0617,1115.0
2023-11-20 11:45:00,430.03,430.25,429.66,429.66,2426.0,423.1896,423.4061,422.8255,422.8255,2426.0
2023-11-20 11:50:00,429.86,430.91,429.84,430.3,5503.0,423.0223,424.0556,423.0026,423.4553,5503.0
2023-11-20 11:55:00,430.21,430.46,429.88,430.3,2946.0,423.3667,423.6127,423.042,423.4553,2946.0
2023-11-20 12:00:00,430.3,430.44,430.28,430.44,300.0,423.4553,423.5931,423.4356,423.5931,300.0
2023-11-20 12:05:00,430.44,430.79,430.32,430.79,700.0,423.5931,423.9375,423.475,423.9375,700.0
2023-11-20 12:10:00,430.83,430.89,430.65,430.69,507.0,423.9769,424.0359,423.7997,423.8391,507.0
2023-11-20 12:15:00,430.63,430.78,430.38,430.47,1500.0,423.78,423.9277,423.534,423.6226,1500.0
2023-11-20 12:20:00,430.34,430.47,429.99,430.08,6658.0,423.4947,423.6226,423.1502,423.2388,6658.0
2023-11-20 12:25:00,430.08,430.53,430.08,430.52,2667.0,423.2388,423.6816,423.2388,423.6718,2667.0
2023-11-20 12:30:00,430.79,431.04,430.79,430.88,800.0,423.9375,424.1835,423.9375,424.0261,800.0
2023-11-20 12:35:00,430.88,431.27,430.88,431.08,2105.0,424.0261,424.4099,424.0261,424.2229,2105.0
2023-11-20 12:40:00,431.12,431.19,430.62,430.63,2508.0,424.2623,424.3311,423.7702,423.78,2508.0
2023-11-20 12:45:00,430.78,431.08,430.66,431.03,2369.0,423.9277,424.2229,423.8096,424.1737,2369.0
2023-11-20 12:50:00,430.87,430.89,430.83,430.84,441.0,424.0162,424.0359,423.9769,423.9867,441.0
2023-11-20 12:55:00,430.65,430.85,430.49,430.84,1157.0,423.7997,423.9965,423.6423,423.9867,1157.0
2023-11-20 13:00:00,431.06,431.73,431.03,431.73,1400.0,424.2032,424.8625,424.1737,424.8625,1400.0
2023-11-20 13:05:00,431.48,431.84,431.38,431.66,1500.0,424.6165,424.9708,424.5181,424.7937,1500.0
2023-11-20 13:10:00,431.6,431.77,431.36,431.59,1901.0,424.7346,424.9019,424.4984,424.7248,1901.0
2023-11-20 13:15:00,431.47,431.47,430.84,430.84,1558.0,424.6067,424.6067,423.9867,423.9867,1558.0
2023-11-20 13:20:00,431.3,431.79,431.23,431.52,4528.0,424.4394,424.9216,424.3705,424.6559,4528.0
2023-11-20 13:25:00,431.37,431.75,431.36,431.66,2162.0,424.5083,424.8822,424.4984,424.7937,2162.0
2023-11-20 13:30:00,431.85,431.87,431.62,431.62,700.0,424.9806,425.0003,424.7543,424.7543,700.0
2023-11-20 13:35:00,431.78,431.8,431.5,431.5,858.0,424.9118,424.9314,424.6362,424.6362,858.0
2023-11-20 13:40:00,431.73,431.73,431.53,431.54,415.0,424.8625,424.8625,424.6657,424.6756,415.0
2023-11-20 13:45:00,431.21,431.28,430.86,430.86,1952.0,424.3508,424.4197,424.0064,424.0064,1952.0
2023-11-20 13:50:00,431.1,431.43,431.08,431.43,924.0,424.2426,424.5673,424.2229,424.5673,924.0
2023-11-20 13:55:00,431.31,431.4,430.95,430.95,1071.0,424.4492,424.5378,424.095,424.095,1071.0
2023-11-20 14:00:00,431.32,431.32,431.14,431.32,400.0,424.4591,424.4591,424.2819,424.4591,400.0
2023-11-20 14:05:00,431.16,431.22,430.94,431.18,2792.0,424.3016,424.3607,424.0851,424.3213,2792.0
2023-11-20 14:10:00,431.15,431.22,431.08,431.22,1114.0,424.2918,424.3607,424.2229,424.3607,1114.0
2023-11-20 14:15:00,431.08,431.08,430.71,430.75,3985.0,424.2229,424.2229,423.8588,423.8981,3985.0
2023-11-20 14:20:00,430.99,431.25,430.99,431.25,1200.0,424.1343,424.3902,424.1343,424.3902,1200.0
2023-11-20 14:25:00,431.25,431.25,430.86,431.08,1000.0,424.3902,424.3902,424.0064,424.2229,1000.0
2023-11-20 14:30:00,431.09,431.4,431.08,431.13,2050.0,424.2327,424.5378,424.2229,424.2721,2050.0
2023-11-20 14:35:00,431.36,431.42,431.21,431.21,700.0,424.4984,424.5575,424.3508,424.3508,700.0
2023-11-20 14:40:00,430.84,431.79,430.84,431.79,1200.0,423.9867,424.9216,423.9867,424.9216,1200.0
2023-11-20 14:45:00,432.04,432.28,432.02,432.02,800.0,425.1676,425.4038,425.1479,425.1479,800.0
2023-11-20 14:50:00,431.92,431.94,431.92,431.94,686.0,425.0495,425.0692,425.0495,425.0692,686.0
2023-11-20 14:55:00,431.93,431.93,431.7,431.84,3165.0,425.0594,425.0594,424.833,424.9708,3165.0
2023-11-20 15:00:00,431.72,431.98,431.72,431.79,4443.0,424.8527,425.1086,424.8527,424.9216,4443.0
2023-11-20 15:05:00,431.9,431.9,431.49,431.66,1266.0,425.0298,425.0298,424.6264,424.7937,1266.0
2023-11-20 15:10:00,431.69,432.12,431.68,432.09,1234.0,424.8232,425.2463,424.8133,425.2168,1234.0
2023-11-20 15:15:00,431.99,432.09,431.9,431.99,1525.0,425.1184,425.2168,425.0298,425.1184,1525.0
2023-11-20 15:20:00,431.95,432.34,431.95,432.22,9150.0,425.079,425.4628,425.079,425.3448,9150.0
2023-11-20 15:25:00,432.34,433.04,432.34,433.0,3151.0,425.4628,426.1517,425.4628,426.1123,3151.0
2023-11-20 15:30:00,432.98,432.98,432.58,432.58,1895.0,426.0927,426.0927,425.699,425.699,1895.0
2023-11-20 15:35:00,432.56,432.78,432.5,432.53,2975.0,425.6793,425.8958,425.6203,425.6498,2975.0
2023-11-20 15:40:00,432.44,432.58,432.28,432.31,1811.0,425.5613,425.699,425.4038,425.4333,1811.0
2023-11-20 15:45:00,432.28,432.41,431.79,431.88,4666.0,425.4038,425.5317,424.9216,425.0102,4666.0
2023-11-20 15:50:00,431.7,431.97,431.2,431.24,4605.0,424.833,425.0987,424.341,424.3803,4605.0
2023-11-20 15:55:00,431.06,431.61,430.73,431.53,15582.0,424.2032,424.7445,423.8785,424.6657,15582.0
2023-11-21 09:30:00,430.88,431.54,428.99,430.94,6384.0,424.0261,424.6756,422.1661,424.0851,6384.0
2023-11-21 09:35:00,430.24,430.84,430.16,430.52,2094.0,423.3962,423.9867,423.3175,423.6718,2094.0
2023-11-21 09:40:00,430.66,431.0,430.24,430.89,3009.0,423.8096,424.1442,423.3962,424.0359,3009.0
2023-11-21 09:45:00,431.13,431.42,431.03,431.42,1200.0,424.2721,424.5575,424.1737,424.5575,1200.0
2023-11-21 09:50:00,431.19,431.71,431.17,431.71,2505.0,424.3311,424.8429,424.3115,424.8429,2505.0
2023-11-21 09:55:00,431.45,432.54,431.45,432.54,4098.0,424.587,425.6597,424.587,425.6597,4098.0
2023-11-21 10:00:00,432.94,433.78,432.94,433.21,2884.0,426.0533,426.8799,426.0533,426.319,2884.0
2023-11-21 10:05:00,433.6,434.0,433.3,434.0,3553.0,426.7028,427.0964,426.4076,427.0964,3553.0
2023-11-21 10:10:00,434.03,434.92,434.0,434.92,5800.0,427.126,428.0018,427.0964,428.0018,5800.0
2023-11-21 10:15:00,434.84,435.33,434.73,435.09,4247.0,427.9231,428.4053,427.8148,428.1691,4247.0
2023-11-21 10:20:00,435.1,435.1,434.36,434.54,2785.0,428.1789,428.1789,427.4507,427.6278,2785.0
2023-11-21 10:25:00,434.18,434.46,433.44,433.44,2207.0,427.2736,427.5491,426.5453,426.5453,2207.0
2023-11-21 10:30:00,433.43,433.43,432.72,433.13,2609.0,426.5355,426.5355,425.8368,426.2403,2609.0
2023-11-21 10:35:00,433.43,433.43,432.51,432.95,1425.0,426.5355,426.5355,425.6301,426.0631,1425.0
2023-11-21 10:40:00,432.72,433.42,432.64,433.02,1023.0,425.8368,426.5257,425.7581,426.132,1023.0
2023-11-21 10:45:00,433.21,433.27,433.2,433.26,349.0,426.319,426.3781,426.3092,426.3682,349.0
2023-11-21 10:50:00,433.5,433.79,433.5,433.79,1535.0,426.6044,426.8898,426.6044,426.8898,1535.0
2023-11-21 10:55:00,433.88,434.44,433.87,434.44,1748.0,426.9783,427.5294,426.9685,427.5294,1748.0
2023-11-21 11:00:00,434.44,434.44,433.9,434.18,2682.0,427.5294,427.5294,426.998,427.2736,2682.0
2023-11-21 11:05:00,433.99,434.12,433.62,433.77,5648.0,427.0866,427.2145,426.7225,426.8701,5648.0
2023-11-21 11:10:00,433.26,433.49,433.07,433.08,1539.0,426.3682,426.5946,426.1812,426.1911,1539.0
2023-11-21 11:15:00,433.29,433.29,432.78,432.8,701.0,426.3977,426.3977,425.8958,425.9155,701.0
2023-11-21 11:20:00,432.88,433.39,432.88,433.39,411.0,425.9943,426.4961,425.9943,426.4961,411.0
2023-11-21 11:25:00,433.26,433.4,433.15,433.4,718.0,426.3682,426.506,426.26,426.506,718.0
2023-11-21 11:30:00,433.65,433.72,433.37,433.68,2012.0,426.752,426.8209,426.4765,426.7815,2012.0
2023-11-21 11:35:00,433.64,433.94,433.25,433.73,4770.0,426.7422,427.0374,426.3584,426.8307,4770.0
2023-11-21 11:40:00,433.77,433.77,433.32,433.43,785.0,426.8701,426.8701,426.4273,426.5355,785.0
2023-11-21 11:45:00,433.38,433.72,433.28,433.45,1861.0,426.4863,426.8209,426.3879,426.5552,1861.0
2023-11-21 11:50:00,433.49,433.77,433.46,433.69,2942.0,426.5946,426.8701,426.565,426.7914,2942.0
2023-11-21 11:55:00,433.49,433.64,433.43,433.56,1327.0,426.5946,426.7422,426.5355,426.6634,1327.0
2023-11-21 12:00:00,433.52,433.57,433.29,433.49,1680.0,426.6241,426.6733,426.3977,426.5946,1680.0
2023-11-21 12:05:00,433.42,433.76,433.3,433.53,1500.0,426.5257,426.8603,426.4076,426.6339,1500.0
2023-11-21 12:10:00,433.7,433.8,433.54,433.75,1700.0,426.8012,426.8996,426.6438,426.8504,1700.0
2023-11-21 12:15:00,433.7,433.76,433.39,433.39,1848.0,426.8012,426.8603,426.4961,426.4961,1848.0
2023-11-21 12:20:00,433.42,433.71,433.41,433.7,1362.0,426.5257,426.8111,426.5158,426.8012,1362.0
2023-11-21 12:25:00,433.47,433.67,433.33,433.55,1321.0,426.5749,426.7717,426.4371,426.6536,1321.0
2023-11-21 12:30:00,433.67,433.81,433.54,433.81,500.0,426.7717,426.9095,426.6438,426.9095,500.0
2023-11-21 12:35:00,433.67,433.67,433.47,433.47,1005.0,426.7717,426.7717,426.5749,426.5749,1005.0
2023-11-21 12:40:00,433.56,433.76,433.45,433.62,2047.0,426.6634,426.8603,426.5552,426.7225,2047.0
2023-11-21 12:45:00,433.6,434.53,433.6,434.39,2559.0,426.7028,427.618,426.7028,427.4802,2559.0
2023-11-21 12:50:00,434.39,434.65,434.39,434.5,4444.0,427.4802,427.7361,427.4802,427.5885,4444.0
2023-11-21 12:55:00,434.64,434.66,434.56,434.66,714.0,427.7263,427.7459,427.6475,427.7459,714.0
2023-11-21 13:00:00,434.66,434.7,434.11,434.13,3680.0,427.7459,427.7853,427.2047,427.2244,3680.0
2023-11-21 13:05:00,434.3,434.68,434.13,434.57,3611.0,427.3917,427.7656,427.2244,427.6574,3611.0
2023-11-21 13:10:00,434.34,434.34,433.98,433.99,810.0,427.431,427.431,427.0768,427.0866,810.0
2023-11-21 13:15:00,433.99,433.99,433.99,433.99,0.0,427.0866,427.0866,427.0866,427.0866,0.0
2023-11-21 13:20:00,433.62,433.64,433.47,433.5,2076.0,426.7225,426.7422,426.5749,426.6044,2076.0
2023-11-21 13:25:00,433.44,433.64,433.44,433.59,1000.0,426.5453,426.7422,426.5453,426.693,1000.0
2023-11-21 13:30:00,433.49,434.03,433.47,433.88,2544.0,426.5946,427.126,426.5749,426.9783,2544.0
2023-11-21 13:35:00,433.57,433.62,433.33,433.47,2389.0,426.6733,426.7225,426.4371,426.5749,2389.0
2023-11-21 13:40:00,433.45,433.6,433.33,433.6,1076.0,426.5552,426.7028,426.4371,426.7028,1076.0
2023-11-21 13:45:00,433.63,433.95,433.45,433.94,1297.0,426.7323,427.0472,426.5552,427.0374,1297.0
2023-11-21 13:50:00,433.82,433.96,433.74,433.86,1000.0,426.9193,427.0571,426.8406,426.9587,1000.0
2023-11-21 13:55:00,433.83,433.83,433.45,433.46,800.0,426.9291,426.9291,426.5552,426.565,800.0
2023-11-21 14:00:00,433.42,433.58,433.22,433.56,3042.0,426.5257,426.6831,426.3288,426.6634,3042.0
2023-11-21 14:05:00,433.42,433.42,433.42,433.42,210.0,426.5257,426.5257,426.5257,426.5257,210.0
2023-11-21 14:10:00,433.64,433.91,433.41,433.8,936.0,426.7422,427.0079,426.5158,426.8996,936.0
2023-11-21 14:15:00,433.87,433.87,433.03,433.04,2970.0,426.9685,426.9685,426.1419,426.1517,2970.0
2023-11-21 14:20:00,432.94,433.12,432.7,433.01,2388.0,426.0533,426.2304,425.8171,426.1222,2388.0
2023-11-21 14:25:00,432.84,433.23,432.84,433.23,1212.0,425.9549,426.3387,425.9549,426.3387,1212.0
2023-11-21 14:30:00,433.0,433.02,432.46,432.54,1900.0,426.1123,426.132,425.5809,425.6597,1900.0
2023-11-21 14:35:00,432.46,432.77,432.45,432.68,1665.0,425.5809,425.886,425.5711,425.7974,1665.0
2023-11-21 14:40:00,432.83,433.22,432.81,433.22,925.0,425.9451,426.3288,425.9254,426.3288,925.0
2023-11-21 14:45:00,433.21,433.46,433.14,433.15,3076.0,426.319,426.565,426.2501,426.26,3076.0
2023-11-21 14:50:00,433.12,433.12,432.88,432.89,600.0,426.2304,426.2304,425.9943,426.0041,600.0
2023-11-21 14:55:00,432.78,433.29,432.72,433.14,2660.0,425.8958,426.3977,425.8368,426.2501,2660.0
2023-11-21 15:00:00,433.3,433.97,433.3,433.62,1603.0,426.4076,427.0669,426.4076,426.7225,1603.0
2023-11-21 15:05:00,434.06,434.07,433.61,433.86,2049.0,427.1555,427.1653,426.7126,426.9587,2049.0
2023-11-21 15:10:00,433.76,433.76,433.58,433.63,500.0,426.8603,426.8603,426.6831,426.7323,500.0
2023-11-21 15:15:00,433.73,433.84,433.51,433.83,2059.0,426.8307,426.939,426.6142,426.9291,2059.0
2023-11-21 15:20:00,433.82,433.97,433.54,433.69,1956.0,426.9193,427.0669,426.6438,426.7914,1956.0
2023-11-21 15:25:00,433.54,434.01,433.53,434.01,1782.0,426.6438,427.1063,426.6339,427.1063,1782.0
2023-11-21 15:30:00,433.86,433.91,433.52,433.52,3164.0,426.9587,427.0079,426.6241,426.6241,3164.0
2023-11-21 15:35:00,433.47,433.68,433.19,433.29,2100.0,426.5749,426.7815,426.2993,426.3977,2100.0
2023-11-21 15:40:00,433.3,433.6,433.09,433.22,3477.0,426.4076,426.7028,426.2009,426.3288,3477.0
2023-11-21 15:45:00,433.3,433.51,433.17,433.23,4331.0,426.4076,426.6142,426.2796,426.3387,4331.0
2023-11-21 15:50:00,433.3,433.58,433.04,433.44,5967.0,426.4076,426.6831,426.1517,426.5453,5967.0
2023-11-21 15:55:00,433.27,433.27,432.71,432.95,12822.0,426.3781,426.3781,425.827,426.0631,12822.0
2023-11-22 09:30:00,432.8,432.8,430.38,430.88,8315.0,425.9155,425.9155,423.534,424.0261,8315.0
2023-11-22 09:35:00,430.48,434.65,430.48,434.4,2472.0,423.6324,427.7361,423.6324,427.4901,2472.0
2023-11-22 09:40:00,434.42,434.97,434.19,434.19,3676.0,427.5098,428.051,427.2834,427.2834,3676.0
2023-11-22 09:45:00,434.13,434.77,433.43,433.48,2301.0,427.2244,427.8542,426.5355,426.5847,2301.0
2023-11-22 09:50:00,432.57,433.57,432.41,432.41,3723.0,425.6892,426.6733,425.5317,425.5317,3723.0
2023-11-22 09:55:00,432.38,432.78,431.48,432.76,2187.0,425.5022,425.8958,424.6165,425.8762,2187.0
2023-11-22 10:00:00,432.62,432.62,431.44,431.93,3623.0,425.7384,425.7384,424.5772,425.0594,3623.0
2023-11-22 10:05:00,431.6,432.12,430.8,430.8,1448.0,424.7346,425.2463,423.9473,423.9473,1448.0
2023-11-22 10:10:00,431.14,431.39,430.31,431.16,9366.0,424.2819,424.528,423.4651,424.3016,9366.0
2023-11-22 10:15:00,431.2,431.34,430.67,430.84,3189.0,424.341,424.4788,423.8194,423.9867,3189.0
2023-11-22 10:20:00,430.96,431.54,430.96,431.54,1994.0,424.1048,424.6756,424.1048,424.6756,1994.0
2023-11-22 10:25:00,431.83,432.15,431.42,431.62,3577.0,424.961,425.2759,424.5575,424.7543,3577.0
2023-11-22 10:30:00,432.07,432.41,432.06,432.21,751.0,425.1971,425.5317,425.1873,425.3349,751.0
2023-11-22 10:35:00,432.35,432.56,432.21,432.21,1800.0,425.4727,425.6793,425.3349,425.3349,1800.0
2023-11-22 10:40:00,432.33,432.41,431.89,432.29,2057.0,425.453,425.5317,425.02,425.4136,2057.0
2023-11-22 10:45:00,432.07,432.24,431.82,431.87,973.0,425.1971,425.3644,424.9511,425.0003,973.0
2023-11-22 10:50:00,431.83,432.22,430.68,431.12,3460.0,424.961,425.3448,423.8292,424.2623,3460.0
2023-11-22 10:55:00,431.46,431.59,431.13,431.59,1054.0,424.5968,424.7248,424.2721,424.7248,1054.0
2023-11-22 11:00:00,431.7,431.87,431.24,431.24,1134.0,424.833,425.0003,424.3803,424.3803,1134.0
2023-11-22 11:05:00,430.89,431.51,430.85,431.29,3571.0,424.0359,424.646,423.9965,424.4295,3571.0
2023-11-22 11:10:00,431.27,431.72,431.27,431.48,2362.0,424.4099,424.8527,424.4099,424.6165,2362.0
2023-11-22 11:15:00,431.64,431.66,430.82,430.82,5756.0,424.774,424.7937,423.967,423.967,5756.0
2023-11-22 11:20:00,430.79,431.6,430.45,431.6,1500.0,423.9375,424.7346,423.6029,424.7346,1500.0
2023-11-22 11:25:00,431.97,431.98,431.6,431.61,631.0,425.0987,425.1086,424.7346,424.7445,631.0
2023-11-22 11:30:00,431.61,432.18,431.6,432.12,2261.0,424.7445,425.3054,424.7346,425.2463,2261.0
2023-11-22 11:35:00,432.35,432.48,432.03,432.38,2106.0,425.4727,425.6006,425.1578,425.5022,2106.0
2023-11-22 11:40:00,432.49,432.74,432.17,432.64,2316.0,425.6105,425.8565,425.2955,425.7581,2316.0
2023-11-22 11:45:00,432.69,433.01,432.55,432.68,3715.0,425.8073,426.1222,425.6695,425.7974,3715.0
2023-11-22 11:50:00,432.68,433.23,432.68,433.11,3134.0,425.7974,426.3387,425.7974,426.2206,3134.0
2023-11-22 11:55:00,433.11,433.56,433.1,433.55,1226.0,426.2206,426.6634,426.2108,426.6536,1226.0
2023-11-22 12:00:00,433.6,433.63,433.59,433.63,327.0,426.7028,426.7323,426.693,426.7323,327.0
2023-11-22 12:05:00,433.87,434.26,433.83,433.85,2508.0,426.9685,427.3523,426.9291,426.9488,2508.0
2023-11-22 12:10:00,433.92,434.06,433.16,433.16,2827.0,427.0177,427.1555,426.2698,426.2698,2827.0
2023-11-22 12:15:00,433.44,433.44,433.09,433.13,1610.0,426.5453,426.5453,426.2009,426.2403,1610.0
2023-11-22 12:20:00,432.81,433.03,432.81,432.94,300.0,425.9254,426.1419,425.9254,426.0533,300.0
2023-11-22 12:25:00,432.45,432.57,431.97,432.56,3120.0,425.5711,425.6892,425.0987,425.6793,3120.0
2023-11-22 12:30:00,432.39,432.57,432.09,432.35,1171.0,425.512,425.6892,425.2168,425.4727,1171.0
2023-11-22 12:35:00,432.7,432.71,432.29,432.43,1538.0,425.8171,425.827,425.4136,425.5514,1538.0
2023-11-22 12:40:00,432.32,432.35,431.78,431.78,2300.0,425.4432,425.4727,424.9118,424.9118,2300.0
2023-11-22 12:45:00,431.79,432.01,431.41,431.57,1043.0,424.9216,425.1381,424.5476,424.7051,1043.0
2023-11-22 12:50:00,431.73,432.41,431.71,432.01,2072.0,424.8625,425.5317,424.8429,425.1381,2072.0
2023-11-22 12:55:00,432.11,432.36,432.11,432.36,887.0,425.2365,425.4825,425.2365,425.4825,887.0
2023-11-22 13:00:00,432.47,432.64,432.44,432.44,1006.0,425.5908,425.7581,425.5613,425.5613,1006.0
2023-11-22 13:05:00,432.43,432.46,432.28,432.46,400.0,425.5514,425.5809,425.4038,425.5809,400.0
2023-11-22 13:10:00,432.45,432.56,432.35,432.56,1910.0,425.5711,425.6793,425.4727,425.6793,1910.0
2023-11-22 13:15:00,432.37,432.38,432.22,432.38,965.0,425.4924,425.5022,425.3448,425.5022,965.0
2023-11-22 13:20:00,432.35,432.59,432.35,432.42,1400.0,425.4727,425.7089,425.4727,425.5416,1400.0
2023-11-22 13:25:00,432.37,432.65,432.27,432.65,2534.0,425.4924,425.7679,425.394,425.7679,2534.0
2023-11-22 13:30:00,432.63,432.75,432.52,432.75,4166.0,425.7482,425.8663,425.64,425.8663,4166.0
2023-11-22 13:35:00,432.44,433.33,432.43,433.22,14109.0,425.5613,426.4371,425.5514,426.3288,14109.0
2023-11-22 13:40:00,433.01,433.09,431.59,431.6,5327.0,426.1222,426.2009,424.7248,424.7346,5327.0
2023-11-22 13:45:00,431.94,432.44,431.94,432.21,7264.0,425.0692,425.5613,425.0692,425.3349,7264.0
2023-11-22 13:50:00,432.19,432.36,431.65,431.65,3083.0,425.3152,425.4825,424.7838,424.7838,3083.0
2023-11-22 13:55:00,432.06,432.15,431.95,432.0,1320.0,425.1873,425.2759,425.079,425.1283,1320.0
2023-11-22 14:00:00,431.94,431.94,431.76,431.76,200.0,425.0692,425.0692,424.8921,424.8921,200.0
2023-11-22 14:05:00,431.78,432.0,431.63,431.63,1900.0,424.9118,425.1283,424.7641,424.7641,1900.0
2023-11-22 14:10:00,431.66,431.83,431.24,431.38,1105.0,424.7937,424.961,424.3803,424.5181,1105.0
2023-11-22 14:15:00,431.43,431.84,431.27,431.61,1690.0,424.5673,424.9708,424.4099,424.7445,1690.0
2023-11-22 14:20:00,431.61,431.65,431.23,431.25,1858.0,424.7445,424.7838,424.3705,424.3902,1858.0
2023-11-22 14:25:00,431.29,431.57,431.29,431.47,2059.0,424.4295,424.7051,424.4295,424.6067,2059.0
2023-11-22 14:30:00,431.32,431.32,430.47,430.73,2332.0,424.4591,424.4591,423.6226,423.8785,2332.0
2023-11-22 14:35:00,430.87,430.87,429.93,429.93,6148.0,424.0162,424.0162,423.0912,423.0912,6148.0
2023-11-22 14:40:00,429.78,430.4,429.78,430.38,3237.0,422.9436,423.5537,422.9436,423.534,3237.0
2023-11-22 14:45:00,430.4,430.54,430.4,430.49,1057.0,423.5537,423.6915,423.5537,423.6423,1057.0
2023-11-22 14:50:00,430.67,431.48,430.67,431.34,901.0,423.8194,424.6165,423.8194,424.4788,901.0
2023-11-22 14:55:00,431.48,431.86,431.48,431.5,2023.0,424.6165,424.9905,424.6165,424.6362,2023.0
2023-11-22 15:00:00,431.44,431.57,431.13,431.57,2700.0,424.5772,424.7051,424.2721,424.7051,2700.0
2023-11-22 15:05:00,431.72,431.95,431.6,431.65,1901.0,424.8527,425.079,424.7346,424.7838,1901.0
2023-11-22 15:10:00,431.6,432.15,431.54,432.15,5654.0,424.7346,425.2759,424.6756,425.2759,5654.0
2023-11-22 15:15:00,432.07,432.41,432.05,432.05,2929.0,425.1971,425.5317,425.1775,425.1775,2929.0
2023-11-22 15:20:00,432.24,432.3,431.64,432.17,4003.0,425.3644,425.4235,424.774,425.2955,4003.0
2023-11-22 15:25:00,432.17,432.37,432.05,432.19,4957.0,425.2955,425.4924,425.1775,425.3152,4957.0
2023-11-22 15:30:00,432.23,432.23,431.98,432.08,9353.0,425.3546,425.3546,425.1086,425.207,9353.0
2023-11-22 15:35:00,432.13,432.2,431.6,431.74,6615.0,425.2562,425.3251,424.7346,424.8724,6615.0
2023-11-22 15:40:00,431.81,431.81,431.35,431.44,6127.0,424.9413,424.9413,424.4886,424.5772,6127.0
2023-11-22 15:45:00,431.44,431.72,431.26,431.39,9609.0,424.5772,424.8527,424.4,424.528,9609.0
2023-11-22 15:50:00,431.47,431.68,431.2,431.55,10331.0,424.6067,424.8133,424.341,424.6854,10331.0
2023-11-22 15:55:00,431.67,432.0,430.98,431.13,26032.0,424.8035,425.1283,424.1245,424.2721,26032.0
2023-11-24 09:30:00,432.26,435.17,430.05,432.86,5835.0,425.3841,428.2478,423.2093,425.9746,5835.0
2023-11-24 09:35:00,432.18,433.42,431.02,433.42,2166.0,425.3054,426.5257,424.1638,426.5257,2166.0
2023-11-24 09:40:00,434.23,434.23,433.41,433.52,1226.0,427.3228,427.3228,426.5158,426.6241,1226.0
2023-11-24 09:45:00,434.06,434.06,432.79,433.09,4467.0,427.1555,427.1555,425.9057,426.2009,4467.0
2023-11-24 09:50:00,433.06,433.62,432.6,432.93,2919.0,426.1714,426.7225,425.7187,426.0435,2919.0
2023-11-24 09:55:00,433.3,433.31,432.66,432.95,1166.0,426.4076,426.4174,425.7778,426.0631,1166.0
2023-11-24 10:00:00,432.75,433.5,432.44,433.31,3334.0,425.8663,426.6044,425.5613,426.4174,3334.0
2023-11-24 10:05:00,433.56,433.87,433.32,433.32,2169.0,426.6634,426.9685,426.4273,426.4273,2169.0
2023-11-24 10:10:00,433.33,433.59,432.81,432.82,3841.0,426.4371,426.693,425.9254,425.9352,3841.0
2023-11-24 10:15:00,433.12,433.12,432.78,433.06,905.0,426.2304,426.2304,425.8958,426.1714,905.0
2023-11-24 10:20:00,433.03,433.58,432.92,433.58,3628.0,426.1419,426.6831,426.0336,426.6831,3628.0
2023-11-24 10:25:00,433.58,434.15,433.54,433.64,2453.0,426.6831,427.2441,426.6438,426.7422,2453.0
2023-11-24 10:30:00,434.13,434.17,433.87,434.17,859.0,427.2244,427.2637,426.9685,427.2637,859.0
2023-11-24 10:35:00,434.12,434.26,433.95,434.25,800.0,427.2145,427.3523,427.0472,427.3425,800.0
2023-11-24 10:40:00,434.23,434.25,433.88,433.88,1533.0,427.3228,427.3425,426.9783,426.9783,1533.0
2023-11-24 10:45:00,434.13,434.16,433.86,433.86,2565.0,427.2244,427.2539,426.9587,426.9587,2565.0
2023-11-24 10:50:00,433.85,434.3,433.71,434.3,2684.0,426.9488,427.3917,426.8111,427.3917,2684.0
2023-11-24 10:55:00,434.08,434.84,434.08,434.37,1898.0,427.1752,427.9231,427.1752,427.4606,1898.0
2023-11-24 11:00:00,434.34,434.34,433.69,433.69,900.0,427.431,427.431,426.7914,426.7914,900.0
2023-11-24 11:05:00,433.48,433.67,433.35,433.67,1000.0,426.5847,426.7717,426.4568,426.7717,1000.0
2023-11-24 11:10:00,433.54,433.85,433.21,433.21,1989.0,426.6438,426.9488,426.319,426.319,1989.0
2023-11-24 11:15:00,433.33,433.48,433.25,433.3,941.0,426.4371,426.5847,426.3584,426.4076,941.0
2023-11-24 11:20:00,433.29,433.39,432.73,433.2,1700.0,426.3977,426.4961,425.8466,426.3092,1700.0
2023-11-24 11:25:00,433.35,433.35,433.13,433.13,700.0,426.4568,426.4568,426.2403,426.2403,700.0
2023-11-24 11:30:00,433.37,433.66,433.17,433.17,1550.0,426.4765,426.7618,426.2796,426.2796,1550.0
2023-11-24 11:35:00,433.07,433.23,432.93,432.93,701.0,426.1812,426.3387,426.0435,426.0435,701.0
2023-11-24 11:40:00,432.89,432.89,432.59,432.75,1325.0,426.0041,426.0041,425.7089,425.8663,1325.0
2023-11-24 11:45:00,432.72,432.81,432.68,432.81,415.0,425.8368,425.9254,425.7974,425.9254,415.0
2023-11-24 11:50:00,432.98,433.07,432.71,433.07,1080.0,426.0927,426.1812,425.827,426.1812,1080.0
2023-11-24 11:55:00,432.93,433.11,432.92,432.98,800.0,426.0435,426.2206,426.0336,426.0927,800.0
2023-11-24 12:00:00,432.85,433.05,432.73,432.85,2531.0,425.9647,426.1616,425.8466,425.9647,2531.0
2023-11-24 12:05:00,432.86,432.98,432.85,432.93,500.0,425.9746,426.0927,425.9647,426.0435,500.0
2023-11-24 12:10:00,433.0,433.16,432.66,432.95,1798.0,426.1123,426.2698,425.7778,426.0631,1798.0
2023-11-24 12:15:00,433.0,433.0,432.74,432.98,800.0,426.1123,426.1123,425.8565,426.0927,800.0
2023-11-24 12:20:00,432.83,432.92,432.62,432.66,1016.0,425.9451,426.0336,425.7384,425.7778,1016.0
2023-11-24 12:25:00,432.77,432.77,432.21,432.27,1700.0,425.886,425.886,425.3349,425.394,1700.0
2023-11-24 12:30:00,432.44,433.16,432.43,432.99,1300.0,425.5613,426.2698,425.5514,426.1025,1300.0
2023-11-24 12:35:00,433.0,433.47,432.88,433.47,2058.0,426.1123,426.5749,425.9943,426.5749,2058.0
2023-11-24 12:40:00,433.4,433.46,433.07,433.13,1644.0,426.506,426.565,426.1812,426.2403,1644.0
2023-11-24 12:45:00,433.26,433.71,433.25,433.42,2573.0,426.3682,426.8111,426.3584,426.5257,2573.0
2023-11-24 12:50:00,433.52,433.77,433.24,433.37,3007.0,426.6241,426.8701,426.3485,426.4765,3007.0
2023-11-24 12:55:00,433.38,433.99,433.37,433.99,8560.0,426.4863,427.0866,426.4765,427.0866,8560.0
2023-11-27 09:30:00,430.49,430.49,429.46,430.33,7547.0,423.6423,423.6423,422.6287,423.4848,7547.0
2023-11-27 09:35:00,429.35,432.11,429.35,432.11,900.0,422.5204,425.2365,422.5204,425.2365,900.0
2023-11-27 09:40:00,430.32,430.91,430.32,430.91,300.0,423.475,424.0556,423.475,424.0556,300.0
2023-11-27 09:45:00,431.0,431.0,430.46,430.83,779.0,424.1442,424.1442,423.6127,423.9769,779.0
2023-11-27 09:50:00,431.2,431.71,431.05,431.21,2242.0,424.341,424.8429,424.1934,424.3508,2242.0
2023-11-27 09:55:00,431.59,432.14,431.48,432.14,1159.0,424.7248,425.266,424.6165,425.266,1159.0
2023-11-27 10:00:00,431.9,431.9,431.83,431.83,300.0,425.0298,425.0298,424.961,424.961,300.0
2023-11-27 10:05:00,431.46,431.6,431.15,431.4,2704.0,424.5968,424.7346,424.2918,424.5378,2704.0
2023-11-27 10:10:00,431.4,431.4,431.4,431.4,0.0,424.5378,424.5378,424.5378,424.5378,0.0
2023-11-27 10:15:00,431.18,431.34,430.9,430.9,1018.0,424.3213,424.4788,424.0458,424.0458,1018.0
2023-11-27 10:20:00,431.47,431.81,431.19,431.3,828.0,424.6067,424.9413,424.3311,424.4394,828.0
2023-11-27 10:25:00,432.12,432.3,431.57,431.69,2144.0,425.2463,425.4235,424.7051,424.8232,2144.0
2023-11-27 10:30:00,431.71,432.01,431.42,431.42,425.0,424.8429,425.1381,424.5575,424.5575,425.0
2023-11-27 10:35:00,431.94,432.39,431.81,431.85,1650.0,425.0692,425.512,424.9413,424.9806,1650.0
2023-11-27 10:40:00,432.0,432.0,431.78,431.97,1150.0,425.1283,425.1283,424.9118,425.0987,1150.0
2023-11-27 10:45:00,432.04,432.47,431.9,432.47,4012.0,425.1676,425.5908,425.0298,425.5908,4012.0
2023-11-27 10:50:00,432.36,432.93,432.35,432.37,2254.0,425.4825,426.0435,425.4727,425.4924,2254.0
2023-11-27 10:55:00,432.76,432.78,432.43,432.43,824.0,425.8762,425.8958,425.5514,425.5514,824.0
2023-11-27 11:00:00,432.41,432.41,431.69,431.69,1018.0,425.5317,425.5317,424.8232,424.8232,1018.0
2023-11-27 11:05:00,431.77,431.9,431.51,431.51,1425.0,424.9019,425.0298,424.646,424.646,1425.0
2023-11-27 11:10:00,431.89,432.04,431.52,431.52,1648.0,425.02,425.1676,424.6559,424.6559,1648.0
2023-11-27 11:15:00,431.89,432.18,431.89,432.18,800.0,425.02,425.3054,425.02,425.3054,800.0
2023-11-27 11:20:00,432.48,432.81,432.48,432.81,300.0,425.6006,425.9254,425.6006,425.9254,300.0
2023-11-27 11:25:00,432.82,432.82,432.62,432.62,200.0,425.9352,425.9352,425.7384,425.7384,200.0
2023-11-27 11:30:00,433.02,433.06,432.43,432.59,3191.0,426.132,426.1714,425.5514,425.7089,3191.0
2023-11-27 11:35:00,432.81,432.92,432.75,432.75,501.0,425.9254,426.0336,425.8663,425.8663,501.0
2023-11-27 11:40:00,433.0,433.0,432.71,432.79,1491.0,426.1123,426.1123,425.827,425.9057,1491.0
2023-11-27 11:45:00,432.54,432.6,432.52,432.6,532.0,425.6597,425.7187,425.64,425.7187,532.0
2023-11-27 11:50:00,432.8,433.42,432.79,433.4,612.0,425.9155,426.5257,425.9057,426.506,612.0
2023-11-27 11:55:00,433.44,433.44,433.32,433.32,500.0,426.5453,426.5453,426.4273,426.4273,500.0
2023-11-27 12:00:00,433.16,433.33,433.04,433.33,902.0,426.2698,426.4371,426.1517,426.4371,902.0
2023-11-27 12:05:00,433.45,433.45,433.35,433.36,200.0,426.5552,426.5552,426.4568,426.4666,200.0
2023-11-27 12:10:00,433.83,433.83,433.83,433.83,100.0,426.9291,426.9291,426.9291,426.9291,100.0
2023-11-27 12:15:00,433.72,433.85,433.47,433.62,802.0,426.8209,426.9488,426.5749,426.7225,802.0
2023-11-27 12:20:00,433.4,433.46,433.37,433.46,524.0,426.506,426.565,426.4765,426.565,524.0
2023-11-27 12:25:00,433.26,433.26,433.04,433.04,899.0,426.3682,426.3682,426.1517,426.1517,899.0
2023-11-27 12:30:00,433.09,433.1,432.71,433.1,1999.0,426.2009,426.2108,425.827,426.2108,1999.0
2023-11-27 12:35:00,433.08,433.08,432.66,432.66,732.0,426.1911,426.1911,425.7778,425.7778,732.0
2023-11-27 12:40:00,432.83,433.24,432.82,433.24,353.0,425.9451,426.3485,425.9352,426.3485,353.0
2023-11-27 12:45:00,433.12,433.12,433.12,433.12,200.0,426.2304,426.2304,426.2304,426.2304,200.0
2023-11-27 12:50:00,433.12,433.12,433.12,433.12,0.0,426.2304,426.2304,426.2304,426.2304,0.0
2023-11-27 12:55:00,433.35,433.35,433.01,433.01,300.0,426.4568,426.4568,426.1222,426.1222,300.0
2023-11-27 13:00:00,433.01,433.05,432.64,432.68,2699.0,426.1222,426.1616,425.7581,425.7974,2699.0
2023-11-27 13:05:00,432.68,432.68,432.68,432.68,0.0,425.7974,425.7974,425.7974,425.7974,0.0
2023-11-27 13:10:00,432.94,432.95,432.93,432.95,300.0,426.0533,426.0631,426.0435,426.0631,300.0
2023-11-27 13:15:00,432.89,432.89,432.88,432.89,400.0,426.0041,426.0041,425.9943,426.0041,400.0
2023-11-27 13:20:00,432.75,432.75,432.52,432.52,600.0,425.8663,425.8663,425.64,425.64,600.0
2023-11-27 13:25:00,432.57,432.57,432.34,432.34,674.0,425.6892,425.6892,425.4628,425.4628,674.0
2023-11-27 13:30:00,432.48,432.71,432.48,432.58,1792.0,425.6006,425.827,425.6006,425.699,1792.0
2023-11-27 13:35:00,432.7,432.7,432.68,432.68,200.0,425.8171,425.8171,425.7974,425.7974,200.0
2023-11-27 13:40:00,432.48,432.6,432.48,432.6,229.0,425.6006,425.7187,425.6006,425.7187,229.0
2023-11-27 13:45:00,432.36,432.54,432.21,432.21,1183.0,425.4825,425.6597,425.3349,425.3349,1183.0
2023-11-27 13:50:00,432.18,432.36,432.18,432.35,880.0,425.3054,425.4825,425.3054,425.4727,880.0
2023-11-27 13:55:00,432.56,432.59,432.56,432.59,209.0,425.6793,425.7089,425.6793,425.7089,209.0
2023-11-27 14:00:00,432.95,432.95,432.95,432.95,100.0,426.0631,426.0631,426.0631,426.0631,100.0
2023-11-27 14:05:00,433.23,433.23,432.84,432.86,1858.0,426.3387,426.3387,425.9549,425.9746,1858.0
2023-11-27 14:10:00,433.08,433.23,433.08,433.22,1200.0,426.1911,426.3387,426.1911,426.3288,1200.0
2023-11-27 14:15:00,432.99,433.06,432.86,433.06,815.0,426.1025,426.1714,425.9746,426.1714,815.0
2023-11-27 14:20:00,432.86,433.13,432.86,433.03,431.0,425.9746,426.2403,425.9746,426.1419,431.0
2023-11-27 14:25:00,432.8,433.19,432.8,432.93,1505.0,425.9155,426.2993,425.9155,426.0435,1505.0
2023-11-27 14:30:00,433.03,433.03,432.76,432.84,1045.0,426.1419,426.1419,425.8762,425.9549,1045.0
2023-11-27 14:35:00,432.73,433.15,432.73,432.86,863.0,425.8466,426.26,425.8466,425.9746,863.0
2023-11-27 14:40:00,432.93,432.93,432.36,432.37,716.0,426.0435,426.0435,425.4825,425.4924,716.0
2023-11-27 14:45:00,432.3,432.39,432.29,432.38,361.0,425.4235,425.512,425.4136,425.5022,361.0
2023-11-27 14:50:00,432.19,432.32,432.17,432.3,3836.0,425.3152,425.4432,425.2955,425.4235,3836.0
2023-11-27 14:55:00,432.24,432.35,432.09,432.35,763.0,425.3644,425.4727,425.2168,425.4727,763.0
2023-11-27 15:00:00,432.55,432.68,432.55,432.68,400.0,425.6695,425.7974,425.6695,425.7974,400.0
2023-11-27 15:05:00,432.6,432.73,432.53,432.53,1139.0,425.7187,425.8466,425.6498,425.6498,1139.0
2023-11-27 15:10:00,432.78,432.78,432.57,432.59,889.0,425.8958,425.8958,425.6892,425.7089,889.0
2023-11-27 15:15:00,432.7,433.15,432.7,433.15,600.0,425.8171,426.26,425.8171,426.26,600.0
2023-11-27 15:20:00,433.16,433.3,432.92,433.28,1788.0,426.2698,426.4076,426.0336,426.3879,1788.0
2023-11-27 15:25:00,433.14,433.27,433.03,433.13,973.0,426.2501,426.3781,426.1419,426.2403,973.0
2023-11-27 15:30:00,433.17,433.18,433.01,433.02,2210.0,426.2796,426.2895,426.1222,426.132,2210.0
2023-11-27 15:35:00,433.3,433.78,433.3,433.51,2029.0,426.4076,426.8799,426.4076,426.6142,2029.0
2023-11-27 15:40:00,433.49,433.75,433.48,433.55,2360.0,426.5946,426.8504,426.5847,426.6536,2360.0
2023-11-27 15:45:00,433.39,433.42,432.66,432.66,3461.0,426.4961,426.5257,425.7778,425.7778,3461.0
2023-11-27 15:50:00,432.7,433.02,432.46,432.52,4586.0,425.8171,426.132,425.5809,425.64,4586.0
2023-11-27 15:55:00,432.08,432.32,431.68,432.04,11837.0,425.207,425.4432,424.8133,425.1676,11837.0
2023-11-28 09:30:00,432.55,432.84,430.72,431.96,31118.0,425.6695,425.9549,423.8686,425.0889,31118.0
2023-11-28 09:35:00,432.14,432.67,431.4,432.0,6002.0,425.266,425.7876,424.5378,425.1283,6002.0
2023-11-28 09:40:00,432.75,432.94,432.59,432.94,327.0,425.8663,426.0533,425.7089,426.0533,327.0
2023-11-28 09:45:00,433.12,434.67,432.97,434.24,2846.0,426.2304,427.7558,426.0828,427.3326,2846.0
2023-11-28 09:50:00,433.74,434.29,433.63,433.8,1743.0,426.8406,427.3818,426.7323,426.8996,1743.0
2023-11-28 09:55:00,434.01,434.12,433.22,433.4,3096.0,427.1063,427.2145,426.3288,426.506,3096.0
2023-11-28 10:00:00,433.09,433.6,433.09,433.35,3228.0,426.2009,426.7028,426.2009,426.4568,3228.0
2023-11-28 10:05:00,433.36,433.81,433.36,433.42,1758.0,426.4666,426.9095,426.4666,426.5257,1758.0
2023-11-28 10:10:00,433.62,433.65,432.93,433.25,6079.0,426.7225,426.752,426.0435,426.3584,6079.0
2023-11-28 10:15:00,433.45,433.83,433.33,433.79,5867.0,426.5552,426.9291,426.4371,426.8898,5867.0
2023-11-28 10:20:00,433.79,434.31,433.79,434.12,900.0,426.8898,427.4015,426.8898,427.2145,900.0
2023-11-28 10:25:00,433.95,434.1,433.66,434.07,3215.0,427.0472,427.1948,426.7618,427.1653,3215.0
2023-11-28 10:30:00,433.87,434.2,433.87,434.16,1745.0,426.9685,427.2933,426.9685,427.2539,1745.0
2023-11-28 10:35:00,433.78,434.24,433.71,433.94,10423.0,426.8799,427.3326,426.8111,427.0374,10423.0
2023-11-28 10:40:00,434.09,435.29,434.09,435.21,4840.0,427.185,428.3659,427.185,428.2872,4840.0
2023-11-28 10:45:00,435.46,435.46,434.64,434.77,5203.0,428.5332,428.5332,427.7263,427.8542,5203.0
2023-11-28 10:50:00,434.62,434.96,434.5,434.85,1103.0,427.7066,428.0412,427.5885,427.9329,1103.0
2023-11-28 10:55:00,434.74,435.31,434.73,435.3,2430.0,427.8247,428.3856,427.8148,428.3758,2430.0
2023-11-28 11:00:00,435.59,435.9,435.36,435.71,2880.0,428.6611,428.9662,428.4348,428.7792,2880.0
2023-11-28 11:05:00,435.9,436.24,435.63,435.74,5257.0,428.9662,429.3008,428.7005,428.8088,5257.0
2023-11-28 11:10:00,435.63,435.63,435.25,435.44,2366.0,428.7005,428.7005,428.3266,428.5135,2366.0
2023-11-28 11:15:00,435.64,435.86,435.49,435.52,2798.0,428.7104,428.9269,428.5627,428.5923,2798.0
2023-11-28 11:20:00,435.39,435.54,435.31,435.31,1401.0,428.4643,428.6119,428.3856,428.3856,1401.0
2023-11-28 11:25:00,435.34,435.34,434.97,434.98,1774.0,428.4151,428.4151,428.051,428.0609,1774.0
2023-11-28 11:30:00,434.98,436.05,434.95,436.05,3900.0,428.0609,429.1138,428.0313,429.1138,3900.0
2023-11-28 11:35:00,436.3,436.5,435.65,435.67,5316.0,429.3599,429.5567,428.7202,428.7399,5316.0
2023-11-28 11:40:00,435.78,436.09,435.7,435.8,1602.0,428.8481,429.1532,428.7694,428.8678,1602.0
2023-11-28 11:45:00,435.83,435.93,435.19,435.19,4521.0,428.8973,428.9957,428.2675,428.2675,4521.0
2023-11-28 11:50:00,435.36,435.36,434.88,434.88,1035.0,428.4348,428.4348,427.9624,427.9624,1035.0
2023-11-28 11:55:00,434.86,435.34,434.85,435.16,6061.0,427.9428,428.4151,427.9329,428.238,6061.0
2023-11-28 12:00:00,435.17,435.17,434.64,434.64,1646.0,428.2478,428.2478,427.7263,427.7263,1646.0
2023-11-28 12:05:00,434.64,434.89,433.99,434.4,4657.0,427.7263,427.9723,427.0866,427.4901,4657.0
2023-11-28 12:10:00,434.25,434.31,433.7,433.76,2133.0,427.3425,427.4015,426.8012,426.8603,2133.0
2023-11-28 12:15:00,433.61,433.61,433.0,433.12,2685.0,426.7126,426.7126,426.1123,426.2304,2685.0
2023-11-28 12:20:00,432.93,433.13,432.32,432.44,4443.0,426.0435,426.2403,425.4432,425.5613,4443.0
2023-11-28 12:25:00,432.36,432.36,431.33,431.34,1732.0,425.4825,425.4825,424.4689,424.4788,1732.0
2023-11-28 12:30:00,431.1,431.92,431.09,431.87,4381.0,424.2426,425.0495,424.2327,425.0003,4381.0
2023-11-28 12:35:00,432.03,432.03,431.75,431.75,364.0,425.1578,425.1578,424.8822,424.8822,364.0
2023-11-28 12:40:00,432.04,432.08,431.24,431.25,2956.0,425.1676,425.207,424.3803,424.3902,2956.0
2023-11-28 12:45:00,430.99,430.99,430.63,430.63,1074.0,424.1343,424.1343,423.78,423.78,1074.0
2023-11-28 12:50:00,430.47,430.63,430.32,430.34,2036.0,423.6226,423.78,423.475,423.4947,2036.0
2023-11-28 12:55:00,430.24,430.52,429.87,429.88,2200.0,423.3962,423.6718,423.0321,423.042,2200.0
2023-11-28 13:00:00,429.52,429.52,428.17,428.19,4364.0,422.6877,422.6877,421.3592,421.3789,4364.0
2023-11-28 13:05:00,428.48,428.68,428.3,428.49,1881.0,421.6642,421.8611,421.4871,421.6741,1881.0
2023-11-28 13:10:00,428.27,428.27,427.8,427.83,4070.0,421.4576,421.4576,420.9951,421.0246,4070.0
2023-11-28 13:15:00,427.69,427.69,426.86,427.28,9621.0,420.8868,420.8868,420.07,420.4833,9621.0
2023-11-28 13:20:00,427.29,427.49,426.97,427.11,2873.0,420.4932,420.69,420.1783,420.316,2873.0
2023-11-28 13:25:00,427.04,427.62,427.03,427.49,7763.0,420.2472,420.8179,420.2373,420.69,7763.0
2023-11-28 13:30:00,427.5,428.01,427.42,427.89,13083.0,420.6998,421.2017,420.6211,421.0836,13083.0
2023-11-28 13:35:00,427.7,427.96,427.4,427.7,11427.0,420.8967,421.1525,420.6014,420.8967,11427.0
2023-11-28 13:40:00,427.73,428.38,427.53,428.11,5544.0,420.9262,421.5658,420.7294,421.3001,5544.0
2023-11-28 13:45:00,428.19,428.19,427.59,427.86,6825.0,421.3789,421.3789,420.7884,421.0541,6825.0
2023-11-28 13:50:00,427.85,428.04,427.75,427.91,3078.0,421.0443,421.2312,420.9459,421.1033,3078.0
2023-11-28 13:55:00,427.76,427.76,427.3,427.32,3244.0,420.9557,420.9557,420.503,420.5227,3244.0
2023-11-28 14:00:00,427.43,427.43,427.25,427.3,2920.0,420.6309,420.6309,420.4538,420.503,2920.0
2023-11-28 14:05:00,427.32,427.73,427.1,427.64,4199.0,420.5227,420.9262,420.3062,420.8376,4199.0
2023-11-28 14:10:00,427.7,428.01,427.43,427.88,2889.0,420.8967,421.2017,420.6309,421.0738,2889.0
2023-11-28 14:15:00,427.9,428.0,427.74,427.76,1512.0,421.0935,421.1919,420.936,420.9557,1512.0
2023-11-28 14:20:00,427.89,428.74,427.8,428.36,2272.0,421.0836,421.9201,420.9951,421.5462,2272.0
2023-11-28 14:25:00,428.42,428.42,428.2,428.34,1183.0,421.6052,421.6052,421.3887,421.5265,1183.0
2023-11-28 14:30:00,428.34,428.49,428.09,428.3,1605.0,421.5265,421.6741,421.2804,421.4871,1605.0
2023-11-28 14:35:00,428.38,428.94,428.34,428.94,1735.0,421.5658,422.1169,421.5265,422.1169,1735.0
2023-11-28 14:40:00,429.0,429.09,428.84,428.9,1172.0,422.176,422.2645,422.0185,422.0776,1172.0
2023-11-28 14:45:00,428.88,429.08,428.77,429.06,1355.0,422.0579,422.2547,421.9496,422.235,1355.0
2023-11-28 14:50:00,429.09,429.82,429.08,429.82,6894.0,422.2645,422.9829,422.2547,422.9829,6894.0
2023-11-28 14:55:00,429.93,429.93,429.63,429.64,1300.0,423.0912,423.0912,422.796,422.8058,1300.0
2023-11-28 15:00:00,429.62,429.72,429.45,429.45,2704.0,422.7861,422.8845,422.6188,422.6188,2704.0
2023-11-28 15:05:00,429.48,429.48,429.17,429.29,3460.0,422.6483,422.6483,422.3433,422.4614,3460.0
2023-11-28 15:10:00,429.28,429.3,428.38,428.38,2925.0,422.4515,422.4712,421.5658,421.5658,2925.0
2023-11-28 15:15:00,428.42,428.64,428.41,428.57,1181.0,421.6052,421.8217,421.5954,421.7528,1181.0
2023-11-28 15:20:00,428.49,428.49,427.81,428.18,4051.0,421.6741,421.6741,421.0049,421.369,4051.0
2023-11-28 15:25:00,428.06,428.15,427.73,427.77,3813.0,421.2509,421.3395,420.9262,420.9655,3813.0
2023-11-28 15:30:00,427.77,427.78,427.58,427.72,3045.0,420.9655,420.9754,420.7786,420.9163,3045.0
2023-11-28 15:35:00,427.69,427.73,427.49,427.58,3261.0,420.8868,420.9262,420.69,420.7786,3261.0
2023-11-28 15:40:00,427.54,427.85,427.37,427.48,5237.0,420.7392,421.0443,420.5719,420.6802,5237.0
2023-11-28 15:45:00,427.45,427.78,427.27,427.78,7031.0,420.6506,420.9754,420.4735,420.9754,7031.0
2023-11-28 15:50:00,427.88,428.11,426.95,427.14,11290.0,421.0738,421.3001,420.1586,420.3456,11290.0
2023-11-28 15:55:00,427.02,427.45,426.49,426.52,38174.0,420.2275,420.6506,419.7059,419.7354,38174.0
2023-11-29 09:30:00,430.82,432.96,430.82,431.81,7120.0,423.967,426.073,423.967,424.9413,7120.0
2023-11-29 09:35:00,431.92,432.23,430.88,431.56,3390.0,425.0495,425.3546,424.0261,424.6953,3390.0
2023-11-29 09:40:00,431.78,433.09,431.73,432.01,8699.0,424.9118,426.2009,424.8625,425.1381,8699.0
2023-11-29 09:45:00,432.58,432.63,432.12,432.14,1593.0,425.699,425.7482,425.2463,425.266,1593.0
2023-11-29 09:50:00,431.8,432.37,431.12,432.37,1926.0,424.9314,425.4924,424.2623,425.4924,1926.0
2023-11-29 09:55:00,432.0,432.31,431.92,432.31,793.0,425.1283,425.4333,425.0495,425.4333,793.0
2023-11-29 10:00:00,432.57,432.57,431.97,432.36,1700.0,425.6892,425.6892,425.0987,425.4825,1700.0
2023-11-29 10:05:00,431.27,431.28,430.19,430.22,458.0,424.4099,424.4197,423.347,423.3766,458.0
2023-11-29 10:10:00,430.25,431.34,430.15,431.34,1225.0,423.4061,424.4788,423.3077,424.4788,1225.0
2023-11-29 10:15:00,430.9,430.97,430.57,430.71,1000.0,424.0458,424.1146,423.721,423.8588,1000.0
2023-11-29 10:20:00,430.74,430.91,430.43,430.43,2221.0,423.8883,424.0556,423.5832,423.5832,2221.0
2023-11-29 10:25:00,430.36,431.17,430.35,431.17,1306.0,423.5143,424.3115,423.5045,424.3115,1306.0
2023-11-29 10:30:00,431.37,431.37,430.88,430.95,1836.0,424.5083,424.5083,424.0261,424.095,1836.0
2023-11-29 10:35:00,431.0,431.0,430.33,430.33,1045.0,424.1442,424.1442,423.4848,423.4848,1045.0
2023-11-29 10:40:00,430.8,430.99,430.47,430.64,2748.0,423.9473,424.1343,423.6226,423.7899,2748.0
2023-11-29 10:45:00,430.48,431.03,430.48,430.68,611.0,423.6324,424.1737,423.6324,423.8292,611.0
2023-11-29 10:50:00,430.91,431.46,430.9,431.46,403.0,424.0556,424.5968,424.0458,424.5968,403.0
2023-11-29 10:55:00,431.2,431.91,431.2,431.73,800.0,424.341,425.0397,424.341,424.8625,800.0
2023-11-29 11:00:00,431.64,431.64,431.64,431.64,100.0,424.774,424.774,424.774,424.774,100.0
2023-11-29 11:05:00,431.3,431.3,430.83,430.83,466.0,424.4394,424.4394,423.9769,423.9769,466.0
2023-11-29 11:10:00,430.54,430.73,429.88,430.02,1744.0,423.6915,423.8785,423.042,423.1797,1744.0
2023-11-29 11:15:00,430.03,430.12,429.54,429.83,1409.0,423.1896,423.2782,422.7074,422.9928,1409.0
2023-11-29 11:20:00,429.78,430.3,429.78,430.3,670.0,422.9436,423.4553,422.9436,423.4553,670.0
2023-11-29 11:25:00,430.25,430.3,429.97,429.97,1454.0,423.4061,423.4553,423.1305,423.1305,1454.0
2023-11-29 11:30:00,429.97,430.14,429.33,429.33,767.0,423.1305,423.2978,422.5007,422.5007,767.0
2023-11-29 11:35:00,429.32,430.53,429.32,430.53,500.0,422.4909,423.6816,422.4909,423.6816,500.0
2023-11-29 11:40:00,430.53,430.53,430.53,430.53,0.0,423.6816,423.6816,423.6816,423.6816,0.0
2023-11-29 11:45:00,430.35,430.35,430.15,430.15,400.0,423.5045,423.5045,423.3077,423.3077,400.0
2023-11-29 11:50:00,430.82,430.82,430.82,430.82,100.0,423.967,423.967,423.967,423.967,100.0
2023-11-29 11:55:00,430.73,431.04,430.62,430.81,721.0,423.8785,424.1835,423.7702,423.9572,721.0
2023-11-29 12:00:00,430.6,430.69,430.4,430.62,755.0,423.7505,423.8391,423.5537,423.7702,755.0
2023-11-29 12:05:00,430.86,431.1,430.85,431.08,300.0,424.0064,424.2426,423.9965,424.2229,300.0
2023-11-29 12:10:00,431.39,431.45,431.11,431.28,500.0,424.528,424.587,424.2524,424.4197,500.0
2023-11-29 12:15:00,431.02,431.33,431.02,431.33,660.0,424.1638,424.4689,424.1638,424.4689,660.0
2023-11-29 12:20:00,431.21,431.44,431.07,431.41,916.0,424.3508,424.5772,424.213,424.5476,916.0
2023-11-29 12:25:00,431.42,431.63,431.41,431.63,200.0,424.5575,424.7641,424.5476,424.7641,200.0
2023-11-29 12:30:00,431.6,432.03,431.6,431.75,934.0,424.7346,425.1578,424.7346,424.8822,934.0
2023-11-29 12:35:00,431.67,431.9,431.67,431.9,200.0,424.8035,425.0298,424.8035,425.0298,200.0
2023-11-29 12:40:00,431.73,431.93,431.73,431.93,300.0,424.8625,425.0594,424.8625,425.0594,300.0
2023-11-29 12:45:00,431.62,431.82,431.59,431.6,2484.0,424.7543,424.9511,424.7248,424.7346,2484.0
2023-11-29 12:50:00,431.4,431.4,430.88,431.35,1657.0,424.5378,424.5378,424.0261,424.4886,1657.0
2023-11-29 12:55:00,430.97,430.97,430.97,430.97,100.0,424.1146,424.1146,424.1146,424.1146,100.0
2023-11-29 13:00:00,431.36,431.36,431.0,431.0,900.0,424.4984,424.4984,424.1442,424.1442,900.0
2023-11-29 13:05:00,431.15,431.15,430.74,430.75,855.0,424.2918,424.2918,423.8883,423.8981,855.0
2023-11-29 13:10:00,430.76,430.82,430.49,430.51,800.0,423.908,423.967,423.6423,423.662,800.0
2023-11-29 13:15:00,430.43,430.51,430.3,430.31,1194.0,423.5832,423.662,423.4553,423.4651,1194.0
2023-11-29 13:20:00,430.48,430.48,430.15,430.42,1116.0,423.6324,423.6324,423.3077,423.5734,1116.0
2023-11-29 13:25:00,430.41,431.23,430.37,431.23,1969.0,423.5635,424.3705,423.5242,424.3705,1969.0
2023-11-29 13:30:00,430.98,430.98,430.64,430.64,700.0,424.1245,424.1245,423.7899,423.7899,700.0
2023-11-29 13:35:00,430.44,430.72,430.44,430.72,201.0,423.5931,423.8686,423.5931,423.8686,201.0
2023-11-29 13:40:00,430.81,430.82,430.56,430.56,598.0,423.9572,423.967,423.7112,423.7112,598.0
2023-11-29 13:45:00,430.62,430.96,430.62,430.79,1438.0,423.7702,424.1048,423.7702,423.9375,1438.0
2023-11-29 13:50:00,430.78,430.8,430.63,430.8,500.0,423.9277,423.9473,423.78,423.9473,500.0
2023-11-29 13:55:00,430.91,430.91,430.83,430.88,557.0,424.0556,424.0556,423.9769,424.0261,557.0
2023-11-29 14:00:00,431.15,431.15,430.97,430.97,200.0,424.2918,424.2918,424.1146,424.1146,200.0
2023-11-29 14:05:00,431.34,431.34,431.26,431.27,200.0,424.4788,424.4788,424.4,424.4099,200.0
2023-11-29 14:10:00,431.51,431.51,431.24,431.24,200.0,424.646,424.646,424.3803,424.3803,200.0
2023-11-29 14:15:00,431.04,431.13,430.86,430.86,917.0,424.1835,424.2721,424.0064,424.0064,917.0
2023-11-29 14:20:00,430.75,431.06,430.43,430.43,500.0,423.8981,424.2032,423.5832,423.5832,500.0
2023-11-29 14:25:00,430.58,430.76,430.12,430.15,1438.0,423.7308,423.908,423.2782,423.3077,1438.0
2023-11-29 14:30:00,429.92,430.05,429.85,430.04,443.0,423.0813,423.2093,423.0125,423.1994,443.0
2023-11-29 14:35:00,430.07,430.09,429.43,429.48,618.0,423.229,423.2486,422.5991,422.6483,618.0
2023-11-29 14:40:00,429.4,429.4,429.29,429.29,546.0,422.5696,422.5696,422.4614,422.4614,546.0
2023-11-29 14:45:00,429.55,429.55,429.55,429.55,100.0,422.7172,422.7172,422.7172,422.7172,100.0
2023-11-29 14:50:00,429.48,429.64,429.45,429.58,2433.0,422.6483,422.8058,422.6188,422.7467,2433.0
2023-11-29 14:55:00,429.44,429.77,429.32,429.32,933.0,422.609,422.9337,422.4909,422.4909,933.0
2023-11-29 15:00:00,429.29,429.31,429.13,429.24,833.0,422.4614,422.481,422.3039,422.4122,833.0
2023-11-29 15:05:00,429.27,429.51,429.24,429.39,1156.0,422.4417,422.6779,422.4122,422.5598,1156.0
2023-11-29 15:10:00,429.34,429.34,429.06,429.06,1000.0,422.5106,422.5106,422.235,422.235,1000.0
2023-11-29 15:15:00,429.04,429.04,428.37,428.59,957.0,422.2153,422.2153,421.556,421.7725,957.0
2023-11-29 15:20:00,428.53,428.53,428.37,428.45,600.0,421.7134,421.7134,421.556,421.6347,600.0
2023-11-29 15:25:00,428.08,428.12,427.91,428.12,812.0,421.2706,421.31,421.1033,421.31,812.0
2023-11-29 15:30:00,427.84,428.04,427.31,427.31,2658.0,421.0344,421.2312,420.5129,420.5129,2658.0
2023-11-29 15:35:00,427.29,427.41,426.65,426.81,2481.0,420.4932,420.6113,419.8634,420.0208,2481.0
2023-11-29 15:40:00,426.81,427.61,426.76,427.59,6488.0,420.0208,420.8081,419.9716,420.7884,6488.0
2023-11-29 15:45:00,427.82,427.83,427.3,427.45,4172.0,421.0147,421.0246,420.503,420.6506,4172.0
2023-11-29 15:50:00,427.67,427.87,427.14,427.58,5001.0,420.8671,421.0639,420.3456,420.7786,5001.0
2023-11-29 15:55:00,427.89,428.39,427.66,428.26,14574.0,421.0836,421.5757,420.8573,421.4477,14574.0
2023-11-30 09:30:00,430.38,430.38,426.78,428.45,11831.0,423.534,423.534,419.9913,421.6347,11831.0
2023-11-30 09:35:00,428.38,428.98,428.15,428.62,1008.0,421.5658,422.1563,421.3395,421.802,1008.0
2023-11-30 09:40:00,428.91,429.13,428.2,428.82,1300.0,422.0874,422.3039,421.3887,421.9988,1300.0
2023-11-30 09:45:00,429.17,429.3,428.53,428.97,1945.0,422.3433,422.4712,421.7134,422.1465,1945.0
2023-11-30 09:50:00,429.62,431.41,429.62,431.41,1038.0,422.7861,424.5476,422.7861,424.5476,1038.0
2023-11-30 09:55:00,431.83,431.83,431.58,431.58,200.0,424.961,424.961,424.7149,424.7149,200.0
2023-11-30 10:00:00,432.43,432.43,431.52,431.98,2250.0,425.5514,425.5514,424.6559,425.1086,2250.0
2023-11-30 10:05:00,432.11,432.58,432.01,432.1,2115.0,425.2365,425.699,425.1381,425.2267,2115.0
2023-11-30 10:10:00,432.02,433.0,431.82,432.75,2551.0,425.1479,426.1123,424.9511,425.8663,2551.0
2023-11-30 10:15:00,432.75,434.15,432.75,433.45,10755.0,425.8663,427.2441,425.8663,426.5552,10755.0
2023-11-30 10:20:00,433.59,433.61,433.37,433.44,2449.0,426.693,426.7126,426.4765,426.5453,2449.0
2023-11-30 10:25:00,433.03,433.06,432.49,432.71,2759.0,426.1419,426.1714,425.6105,425.827,2759.0
2023-11-30 10:30:00,432.82,433.83,432.82,433.83,1874.0,425.9352,426.9291,425.9352,426.9291,1874.0
2023-11-30 10:35:00,433.13,433.26,432.77,432.85,2497.0,426.2403,426.3682,425.886,425.9647,2497.0
2023-11-30 10:40:00,431.84,431.91,431.39,431.91,1911.0,424.9708,425.0397,424.528,425.0397,1911.0
2023-11-30 10:45:00,431.51,431.91,431.36,431.85,2431.0,424.646,425.0397,424.4984,424.9806,2431.0
2023-11-30 10:50:00,431.7,431.98,431.69,431.81,1100.0,424.833,425.1086,424.8232,424.9413,1100.0
2023-11-30 10:55:00,432.11,433.11,431.97,433.11,4711.0,425.2365,426.2206,425.0987,426.2206,4711.0
2023-11-30 11:00:00,433.16,433.63,432.8,432.8,2826.0,426.2698,426.7323,425.9155,425.9155,2826.0
2023-11-30 11:05:00,432.22,432.79,432.09,432.71,1703.0,425.3448,425.9057,425.2168,425.827,1703.0
2023-11-30 11:10:00,432.71,432.92,432.71,432.92,331.0,425.827,426.0336,425.827,426.0336,331.0
2023-11-30 11:15:00,433.45,433.45,432.72,432.72,1676.0,426.5552,426.5552,425.8368,425.8368,1676.0
2023-11-30 11:20:00,432.57,433.26,432.57,432.83,3153.0,425.6892,426.3682,425.6892,425.9451,3153.0
2023-11-30 11:25:00,433.33,433.33,432.52,432.58,600.0,426.4371,426.4371,425.64,425.699,600.0
2023-11-30 11:30:00,432.46,432.97,432.12,432.12,1849.0,425.5809,426.0828,425.2463,425.2463,1849.0
2023-11-30 11:35:00,432.12,432.12,431.75,431.75,1610.0,425.2463,425.2463,424.8822,424.8822,1610.0
2023-11-30 11:40:00,431.88,431.88,430.96,430.96,702.0,425.0102,425.0102,424.1048,424.1048,702.0
2023-11-30 11:45:00,430.65,430.84,430.38,430.84,1478.0,423.7997,423.9867,423.534,423.9867,1478.0
2023-11-30 11:50:00,431.08,431.08,430.83,431.01,400.0,424.2229,424.2229,423.9769,424.154,400.0
2023-11-30 11:55:00,430.88,430.88,430.41,430.76,3331.0,424.0261,424.0261,423.5635,423.908,3331.0
2023-11-30 12:00:00,430.57,431.01,430.56,431.01,1419.0,423.721,424.154,423.7112,424.154,1419.0
2023-11-30 12:05:00,431.53,431.53,431.52,431.53,252.0,424.6657,424.6657,424.6559,424.6657,252.0
2023-11-30 12:10:00,431.74,431.75,431.32,431.42,1043.0,424.8724,424.8822,424.4591,424.5575,1043.0
2023-11-30 12:15:00,431.42,431.42,431.07,431.07,200.0,424.5575,424.5575,424.213,424.213,200.0
2023-11-30 12:20:00,430.75,430.79,430.66,430.66,1063.0,423.8981,423.9375,423.8096,423.8096,1063.0
2023-11-30 12:25:00,430.66,430.66,430.65,430.66,225.0,423.8096,423.8096,423.7997,423.8096,225.0
2023-11-30 12:30:00,430.68,430.9,430.48,430.48,1051.0,423.8292,424.0458,423.6324,423.6324,1051.0
2023-11-30 12:35:00,430.43,430.7,430.32,430.7,734.0,423.5832,423.8489,423.475,423.8489,734.0
2023-11-30 12:40:00,430.9,431.51,430.89,431.51,307.0,424.0458,424.646,424.0359,424.646,307.0
2023-11-30 12:45:00,431.51,431.51,431.51,431.51,0.0,424.646,424.646,424.646,424.646,0.0
2023-11-30 12:50:00,431.42,431.42,430.91,430.92,1540.0,424.5575,424.5575,424.0556,424.0654,1540.0
2023-11-30 12:55:00,430.92,430.92,430.92,430.92,0.0,424.0654,424.0654,424.0654,424.0654,0.0
2023-11-30 13:00:00,430.77,430.9,430.73,430.9,400.0,423.9178,424.0458,423.8785,424.0458,400.0
2023-11-30 13:05:00,430.71,430.97,430.36,430.54,1268.0,423.8588,424.1146,423.5143,423.6915,1268.0
2023-11-30 13:10:00,430.77,430.87,430.77,430.87,375.0,423.9178,424.0162,423.9178,424.0162,375.0
2023-11-30 13:15:00,430.93,431.42,430.93,431.41,400.0,424.0753,424.5575,424.0753,424.5476,400.0
2023-11-30 13:20:00,431.46,431.78,431.46,431.78,400.0,424.5968,424.9118,424.5968,424.9118,400.0
2023-11-30 13:25:00,431.45,431.45,431.43,431.43,200.0,424.587,424.587,424.5673,424.5673,200.0
2023-11-30 13:30:00,431.25,431.42,431.11,431.42,4237.0,424.3902,424.5575,424.2524,424.5575,4237.0
2023-11-30 13:35:00,431.42,431.42,431.42,431.42,0.0,424.5575,424.5575,424.5575,424.5575,0.0
2023-11-30 13:40:00,431.19,431.36,431.12,431.18,818.0,424.3311,424.4984,424.2623,424.3213,818.0
2023-11-30 13:45:00,430.85,431.15,430.71,431.15,300.0,423.9965,424.2918,423.8588,424.2918,300.0
2023-11-30 13:50:00,431.0,431.04,430.89,430.89,600.0,424.1442,424.1835,424.0359,424.0359,600.0
2023-11-30 13:55:00,430.91,431.64,430.9,431.64,1328.0,424.0556,424.774,424.0458,424.774,1328.0
2023-11-30 14:00:00,431.63,431.98,431.62,431.85,990.0,424.7641,425.1086,424.7543,424.9806,990.0
2023-11-30 14:05:00,431.88,432.54,431.88,432.35,1371.0,425.0102,425.6597,425.0102,425.4727,1371.0
2023-11-30 14:10:00,432.45,432.65,432.45,432.64,501.0,425.5711,425.7679,425.5711,425.7581,501.0
2023-11-30 14:15:00,433.23,433.23,432.95,433.08,501.0,426.3387,426.3387,426.0631,426.1911,501.0
2023-11-30 14:20:00,432.87,432.87,432.76,432.82,582.0,425.9844,425.9844,425.8762,425.9352,582.0
2023-11-30 14:25:00,433.22,433.22,433.07,433.07,200.0,426.3288,426.3288,426.1812,426.1812,200.0
2023-11-30 14:30:00,432.82,433.12,432.66,433.11,1437.0,425.9352,426.2304,425.7778,426.2206,1437.0
2023-11-30 14:35:00,432.95,432.95,432.95,432.95,101.0,426.0631,426.0631,426.0631,426.0631,101.0
2023-11-30 14:40:00,432.98,433.37,432.98,433.21,1002.0,426.0927,426.4765,426.0927,426.319,1002.0
2023-11-30 14:45:00,433.31,433.65,433.1,433.65,415.0,426.4174,426.752,426.2108,426.752,415.0
2023-11-30 14:50:00,433.33,433.51,433.1,433.1,1150.0,426.4371,426.6142,426.2108,426.2108,1150.0
2023-11-30 14:55:00,433.44,433.44,433.43,433.43,200.0,426.5453,426.5453,426.5355,426.5355,200.0
2023-11-30 15:00:00,433.39,433.4,433.06,433.06,901.0,426.4961,426.506,426.1714,426.1714,901.0
2023-11-30 15:05:00,432.85,433.21,432.55,432.72,1613.0,425.9647,426.319,425.6695,425.8368,1613.0
2023-11-30 15:10:00,432.85,432.85,432.73,432.73,200.0,425.9647,425.9647,425.8466,425.8466,200.0
2023-11-30 15:15:00,432.58,432.58,432.51,432.52,249.0,425.699,425.699,425.6301,425.64,249.0
2023-11-30 15:20:00,432.38,432.42,432.0,432.08,1150.0,425.5022,425.5416,425.1283,425.207,1150.0
2023-11-30 15:25:00,431.9,431.9,431.72,431.73,200.0,425.0298,425.0298,424.8527,424.8625,200.0
2023-11-30 15:30:00,431.61,432.08,431.61,431.82,1405.0,424.7445,425.207,424.7445,424.9511,1405.0
2023-11-30 15:35:00,431.9,431.9,431.37,431.57,2996.0,425.0298,425.0298,424.5083,424.7051,2996.0
2023-11-30 15:40:00,431.49,432.58,431.49,432.58,4587.0,424.6264,425.699,424.6264,425.699,4587.0
2023-11-30 15:45:00,432.58,432.79,432.32,432.49,4804.0,425.699,425.9057,425.4432,425.6105,4804.0
2023-11-30 15:50:00,432.47,432.78,431.93,432.69,5387.0,425.5908,425.8958,425.0594,425.8073,5387.0
2023-11-30 15:55:00,432.86,433.7,432.79,432.87,20873.0,425.9746,426.8012,425.9057,425.9844,20873.0
2023-12-01 09:30:00,433.11,433.11,433.11,433.11,5036.0,426.2206,426.2206,426.2206,426.2206,5036.0
2023-12-01 09:35:00,434.81,436.47,434.81,436.47,1400.0,427.8936,429.5271,427.8936,429.5271,1400.0
2023-12-01 09:40:00,435.52,437.08,435.51,437.08,825.0,428.5923,430.1274,428.5824,430.1274,825.0
2023-12-01 09:45:00,437.34,437.84,437.21,437.22,705.0,430.3833,430.8754,430.2554,430.2652,705.0
2023-12-01 09:50:00,437.81,438.63,436.56,437.35,3679.0,430.8458,431.6528,429.6157,430.3932,3679.0
2023-12-01 09:55:00,436.97,438.02,436.97,438.02,4566.0,430.0192,431.0525,430.0192,431.0525,4566.0
2023-12-01 10:00:00,437.9,438.11,436.24,438.03,6987.0,430.9344,431.1411,429.3008,431.0623,6987.0
2023-12-01 10:05:00,437.91,438.28,437.51,437.71,1900.0,430.9442,431.3084,430.5506,430.7474,1900.0
2023-12-01 10:10:00,437.68,437.68,436.37,436.37,1295.0,430.7179,430.7179,429.4287,429.4287,1295.0
2023-12-01 10:15:00,436.32,436.36,435.87,435.87,1500.0,429.3795,429.4189,428.9367,428.9367,1500.0
2023-12-01 10:20:00,435.77,435.89,435.25,435.89,867.0,428.8383,428.9564,428.3266,428.9564,867.0
2023-12-01 10:25:00,435.52,435.68,435.52,435.6,300.0,428.5923,428.7497,428.5923,428.671,300.0
2023-12-01 10:30:00,435.76,435.92,435.6,435.77,700.0,428.8284,428.9859,428.671,428.8383,700.0
2023-12-01 10:35:00,436.03,436.5,435.45,436.02,3667.0,429.0941,429.5567,428.5234,429.0843,3667.0
2023-12-01 10:40:00,436.32,436.53,436.04,436.53,552.0,429.3795,429.5862,429.104,429.5862,552.0
2023-12-01 10:45:00,436.72,437.16,436.59,436.72,3111.0,429.7732,430.2062,429.6452,429.7732,3111.0
2023-12-01 10:50:00,436.56,436.9,436.51,436.9,889.0,429.6157,429.9503,429.5665,429.9503,889.0
2023-12-01 10:55:00,437.13,437.23,436.63,436.77,1100.0,430.1767,430.2751,429.6846,429.8224,1100.0
2023-12-01 11:00:00,436.48,436.51,435.58,435.7,2184.0,429.537,429.5665,428.6513,428.7694,2184.0
2023-12-01 11:05:00,435.9,436.89,435.64,436.46,1699.0,428.9662,429.9405,428.7104,429.5173,1699.0
2023-12-01 11:10:00,436.67,437.39,436.59,437.39,1863.0,429.724,430.4325,429.6452,430.4325,1863.0
2023-12-01 11:15:00,437.42,437.71,436.91,437.05,1312.0,430.462,430.7474,429.9602,430.0979,1312.0
2023-12-01 11:20:00,437.28,437.28,436.77,437.08,1274.0,430.3243,430.3243,429.8224,430.1274,1274.0
2023-12-01 11:25:00,437.3,437.94,437.3,437.63,1986.0,430.3439,430.9738,430.3439,430.6687,1986.0
2023-12-01 11:30:00,437.64,438.62,437.38,438.62,1765.0,430.6785,431.6429,430.4227,431.6429,1765.0
2023-12-01 11:35:00,438.16,438.32,438.09,438.09,741.0,431.1903,431.3477,431.1214,431.1214,741.0
2023-12-01 11:40:00,438.42,439.13,438.25,439.13,5643.0,431.4461,432.1448,431.2788,432.1448,5643.0
2023-12-01 11:45:00,439.04,439.22,438.66,439.22,2655.0,432.0563,432.2334,431.6823,432.2334,2655.0
2023-12-01 11:50:00,439.33,439.83,439.33,439.5,1602.0,432.3417,432.8337,432.3417,432.509,1602.0
2023-12-01 11:55:00,439.4,439.59,439.17,439.29,2180.0,432.4105,432.5975,432.1842,432.3023,2180.0
2023-12-01 12:00:00,439.25,439.33,438.87,438.94,2712.0,432.2629,432.3417,431.889,431.9579,2712.0
2023-12-01 12:05:00,439.17,439.53,439.06,439.29,1392.0,432.1842,432.5385,432.076,432.3023,1392.0
2023-12-01 12:10:00,439.45,439.72,439.45,439.51,964.0,432.4597,432.7255,432.4597,432.5188,964.0
2023-12-01 12:15:00,439.56,439.89,439.16,439.17,1000.0,432.568,432.8927,432.1744,432.1842,1000.0
2023-12-01 12:20:00,438.99,439.3,438.84,438.9,2075.0,432.0071,432.3121,431.8595,431.9185,2075.0
2023-12-01 12:25:00,439.04,439.23,438.8,439.23,1146.0,432.0563,432.2432,431.8201,432.2432,1146.0
2023-12-01 12:30:00,438.96,439.4,438.94,439.19,3855.0,431.9775,432.4105,431.9579,432.2039,3855.0
2023-12-01 12:35:00,439.37,439.83,439.37,439.75,2824.0,432.381,432.8337,432.381,432.755,2824.0
2023-12-01 12:40:00,439.6,439.6,439.24,439.25,1259.0,432.6074,432.6074,432.2531,432.2629,1259.0
2023-12-01 12:45:00,439.35,440.08,439.35,440.08,8338.0,432.3613,433.0797,432.3613,433.0797,8338.0
2023-12-01 12:50:00,440.2,440.78,439.96,440.38,3511.0,433.1978,433.7686,432.9616,433.375,3511.0
2023-12-01 12:55:00,440.52,440.82,440.24,440.24,2043.0,433.5127,433.808,433.2372,433.2372,2043.0
2023-12-01 13:00:00,440.56,440.83,440.36,440.66,6582.0,433.5521,433.8178,433.3553,433.6505,6582.0
2023-12-01 13:05:00,440.66,441.09,440.54,440.54,3542.0,433.6505,434.0737,433.5324,433.5324,3542.0
2023-12-01 13:10:00,440.56,440.57,439.78,440.04,1550.0,433.5521,433.5619,432.7845,433.0404,1550.0
2023-12-01 13:15:00,439.97,440.43,439.96,440.28,3197.0,432.9715,433.4242,432.9616,433.2765,3197.0
2023-12-01 13:20:00,440.31,440.31,439.66,439.9,5120.0,433.3061,433.3061,432.6664,432.9026,5120.0
2023-12-01 13:25:00,439.75,439.93,439.39,439.54,2266.0,432.755,432.9321,432.4007,432.5483,2266.0
2023-12-01 13:30:00,439.63,439.63,439.0,439.03,6656.0,432.6369,432.6369,432.0169,432.0464,6656.0
2023-12-01 13:35:00,438.97,439.15,438.91,439.13,570.0,431.9874,432.1645,431.9283,432.1448,570.0
2023-12-01 13:40:00,439.05,439.28,438.98,439.06,1500.0,432.0661,432.2925,431.9972,432.076,1500.0
2023-12-01 13:45:00,438.98,439.13,438.84,439.04,3117.0,431.9972,432.1448,431.8595,432.0563,3117.0
2023-12-01 13:50:00,439.15,439.61,439.04,439.34,3007.0,432.1645,432.6172,432.0563,432.3515,3007.0
2023-12-01 13:55:00,439.5,439.51,439.29,439.3,1749.0,432.509,432.5188,432.3023,432.3121,1749.0
2023-12-01 14:00:00,439.36,439.79,439.18,439.5,11819.0,432.3712,432.7943,432.194,432.509,11819.0
2023-12-01 14:05:00,439.46,439.5,439.21,439.25,6329.0,432.4696,432.509,432.2236,432.2629,6329.0
2023-12-01 14:10:00,439.24,440.18,439.24,439.7,4200.0,432.2531,433.1781,432.2531,432.7058,4200.0
2023-12-01 14:15:00,440.05,440.26,439.55,439.55,3300.0,433.0502,433.2569,432.5582,432.5582,3300.0
2023-12-01 14:20:00,439.62,440.35,439.33,440.32,2071.0,432.627,433.3454,432.3417,433.3159,2071.0
2023-12-01 14:25:00,439.9,439.9,439.46,439.79,1300.0,432.9026,432.9026,432.4696,432.7943,1300.0
2023-12-01 14:30:00,439.83,440.04,439.66,439.92,12633.0,432.8337,433.0404,432.6664,432.9223,12633.0
2023-12-01 14:35:00,440.0,440.21,439.83,440.21,3172.0,433.001,433.2077,432.8337,433.2077,3172.0
2023-12-01 14:40:00,440.18,440.18,439.52,439.79,1703.0,433.1781,433.1781,432.5286,432.7943,1703.0
2023-12-01 14:45:00,439.79,439.79,439.6,439.67,4890.0,432.7943,432.7943,432.6074,432.6762,4890.0
2023-12-01 14:50:00,439.76,440.44,439.76,440.13,6011.0,432.7648,433.434,432.7648,433.1289,6011.0
2023-12-01 14:55:00,440.25,440.25,439.88,440.05,4687.0,433.247,433.247,432.8829,433.0502,4687.0
2023-12-01 15:00:00,440.11,440.12,439.95,440.05,2013.0,433.1092,433.1191,432.9518,433.0502,2013.0
2023-12-01 15:05:00,440.07,440.15,439.26,439.58,4601.0,433.0699,433.1486,432.2728,432.5877,4601.0
2023-12-01 15:10:00,439.67,439.83,439.37,439.37,2235.0,432.6762,432.8337,432.381,432.381,2235.0
2023-12-01 15:15:00,439.37,439.69,439.11,439.19,3949.0,432.381,432.6959,432.1252,432.2039,3949.0
2023-12-01 15:20:00,439.19,439.75,439.03,439.75,3189.0,432.2039,432.755,432.0464,432.755,3189.0
2023-12-01 15:25:00,439.72,439.94,439.53,439.94,1507.0,432.7255,432.942,432.5385,432.942,1507.0
2023-12-01 15:30:00,439.86,439.86,439.16,439.23,2213.0,432.8632,432.8632,432.1744,432.2432,2213.0
2023-12-01 15:35:00,439.22,439.22,438.95,438.95,3666.0,432.2334,432.2334,431.9677,431.9677,3666.0
2023-12-01 15:40:00,439.09,439.87,438.93,439.73,2739.0,432.1055,432.8731,431.948,432.7353,2739.0
2023-12-01 15:45:00,439.63,440.17,439.61,440.17,3911.0,432.6369,433.1683,432.6172,433.1683,3911.0
2023-12-01 15:50:00,440.31,440.31,439.31,439.38,7600.0,433.3061,433.3061,432.322,432.3909,7600.0
2023-12-01 15:55:00,439.74,440.34,439.73,440.16,22563.0,432.7451,433.3356,432.7353,433.1585,22563.0
2023-12-04 09:30:00,435.13,438.2,434.77,438.04,13642.0,428.2085,431.2296,427.8542,431.0722,13642.0
2023-12-04 09:35:00,438.02,438.02,436.26,436.26,1290.0,431.0525,431.0525,429.3205,429.3205,1290.0
2023-12-04 09:40:00,436.55,438.0,436.55,437.99,8801.0,429.6059,431.0328,429.6059,431.023,8801.0
2023-12-04 09:45:00,437.84,438.47,437.15,437.75,3221.0,430.8754,431.4953,430.1963,430.7868,3221.0
2023-12-04 09:50:00,437.55,438.23,436.37,436.64,10604.0,430.59,431.2592,429.4287,429.6944,10604.0
2023-12-04 09:55:00,436.42,436.42,434.96,434.96,500.0,429.4779,429.4779,428.0412,428.0412,500.0
2023-12-04 10:00:00,435.27,435.61,434.09,435.61,11252.0,428.3462,428.6808,427.185,428.6808,11252.0
2023-12-04 10:05:00,435.69,436.92,435.69,436.92,400.0,428.7596,429.97,428.7596,429.97,400.0
2023-12-04 10:10:00,437.39,437.44,436.7,436.94,4006.0,430.4325,430.4817,429.7535,429.9897,4006.0
2023-12-04 10:15:00,436.12,436.38,436.03,436.38,1538.0,429.1827,429.4386,429.0941,429.4386,1538.0
2023-12-04 10:20:00,436.35,436.36,435.82,435.92,874.0,429.4091,429.4189,428.8875,428.9859,874.0
2023-12-04 10:25:00,435.73,435.91,435.53,435.56,3185.0,428.7989,428.9761,428.6021,428.6316,3185.0
2023-12-04 10:30:00,435.5,435.92,435.19,435.25,3025.0,428.5726,428.9859,428.2675,428.3266,3025.0
2023-12-04 10:35:00,435.25,435.41,434.75,435.33,2125.0,428.3266,428.484,427.8345,428.4053,2125.0
2023-12-04 10:40:00,435.0,435.0,434.97,434.99,562.0,428.0805,428.0805,428.051,428.0707,562.0
2023-12-04 10:45:00,434.82,435.4,434.69,435.12,5188.0,427.9034,428.4742,427.7755,428.1986,5188.0
2023-12-04 10:50:00,435.18,435.18,434.33,434.48,1948.0,428.2577,428.2577,427.4212,427.5688,1948.0
2023-12-04 10:55:00,434.47,435.0,434.21,434.62,1688.0,427.559,428.0805,427.3031,427.7066,1688.0
2023-12-04 11:00:00,434.51,434.78,434.51,434.78,1364.0,427.5983,427.864,427.5983,427.864,1364.0
2023-12-04 11:05:00,434.76,435.55,434.76,435.55,900.0,427.8444,428.6218,427.8444,428.6218,900.0
2023-12-04 11:10:00,435.53,435.8,434.91,435.55,6916.0,428.6021,428.8678,427.992,428.6218,6916.0
2023-12-04 11:15:00,435.55,435.8,435.34,435.61,2467.0,428.6218,428.8678,428.4151,428.6808,2467.0
2023-12-04 11:20:00,435.24,436.27,435.24,435.81,25681.0,428.3167,429.3303,428.3167,428.8776,25681.0
2023-12-04 11:25:00,435.6,435.71,435.19,435.66,1065.0,428.671,428.7792,428.2675,428.73,1065.0
2023-12-04 11:30:00,435.57,436.09,435.57,435.95,532.0,428.6415,429.1532,428.6415,429.0154,532.0
2023-12-04 11:35:00,436.22,436.55,436.22,436.35,1101.0,429.2811,429.6059,429.2811,429.4091,1101.0
2023-12-04 11:40:00,436.53,437.06,436.53,437.06,1646.0,429.5862,430.1078,429.5862,430.1078,1646.0
2023-12-04 11:45:00,437.09,437.09,436.62,436.63,1693.0,430.1373,430.1373,429.6748,429.6846,1693.0
2023-12-04 11:50:00,436.78,437.17,436.78,437.02,2529.0,429.8322,430.216,429.8322,430.0684,2529.0
2023-12-04 11:55:00,436.86,437.65,436.86,437.65,2832.0,429.9109,430.6884,429.9109,430.6884,2832.0
2023-12-04 12:00:00,437.84,437.96,437.55,437.6,900.0,430.8754,430.9934,430.59,430.6392,900.0
2023-12-04 12:05:00,437.69,437.73,437.67,437.73,916.0,430.7277,430.7671,430.7081,430.7671,916.0
2023-12-04 12:10:00,437.67,438.02,437.45,437.45,1000.0,430.7081,431.0525,430.4916,430.4916,1000.0
2023-12-04 12:15:00,437.54,438.06,437.53,437.93,2819.0,430.5801,431.0919,430.5703,430.9639,2819.0
2023-12-04 12:20:00,438.06,438.67,438.01,438.2,1200.0,431.0919,431.6922,431.0427,431.2296,1200.0
2023-12-04 12:25:00,438.36,439.05,438.36,438.7,827.0,431.3871,432.0661,431.3871,431.7217,827.0
2023-12-04 12:30:00,438.94,439.62,438.89,439.62,730.0,431.9579,432.627,431.9087,432.627,730.0
2023-12-04 12:35:00,439.56,439.65,439.35,439.57,1110.0,432.568,432.6566,432.3613,432.5778,1110.0
2023-12-04 12:40:00,439.44,439.45,439.4,439.4,510.0,432.4499,432.4597,432.4105,432.4105,510.0
2023-12-04 12:45:00,439.25,439.25,438.81,438.88,1276.0,432.2629,432.2629,431.8299,431.8988,1276.0
2023-12-04 12:50:00,438.97,439.07,438.89,438.89,1230.0,431.9874,432.0858,431.9087,431.9087,1230.0
2023-12-04 12:55:00,438.85,439.35,438.84,439.23,1557.0,431.8693,432.3613,431.8595,432.2432,1557.0
2023-12-04 13:00:00,439.43,439.43,438.97,438.98,1218.0,432.4401,432.4401,431.9874,431.9972,1218.0
2023-12-04 13:05:00,438.97,438.98,438.43,438.87,1638.0,431.9874,431.9972,431.456,431.889,1638.0
2023-12-04 13:10:00,438.67,438.98,438.58,438.98,808.0,431.6922,431.9972,431.6036,431.9972,808.0
2023-12-04 13:15:00,438.52,438.89,438.52,438.85,1285.0,431.5445,431.9087,431.5445,431.8693,1285.0
2023-12-04 13:20:00,439.07,439.08,438.18,438.18,1334.0,432.0858,432.0956,431.2099,431.2099,1334.0
2023-12-04 13:25:00,438.18,438.45,437.96,438.38,3775.0,431.2099,431.4757,430.9934,431.4068,3775.0
2023-12-04 13:30:00,438.14,438.56,438.14,438.31,1473.0,431.1706,431.5839,431.1706,431.3379,1473.0
2023-12-04 13:35:00,438.5,439.06,438.5,438.79,700.0,431.5249,432.076,431.5249,431.8102,700.0
2023-12-04 13:40:00,438.54,438.63,438.45,438.62,1009.0,431.5642,431.6528,431.4757,431.6429,1009.0
2023-12-04 13:45:00,438.6,438.74,438.49,438.54,824.0,431.6233,431.761,431.515,431.5642,824.0
2023-12-04 13:50:00,438.6,438.88,438.6,438.71,1700.0,431.6233,431.8988,431.6233,431.7315,1700.0
2023-12-04 13:55:00,438.66,438.66,438.23,438.44,1373.0,431.6823,431.6823,431.2592,431.4658,1373.0
2023-12-04 14:00:00,438.41,438.69,438.41,438.43,1966.0,431.4363,431.7118,431.4363,431.456,1966.0
2023-12-04 14:05:00,438.33,438.73,438.33,438.73,755.0,431.3576,431.7512,431.3576,431.7512,755.0
2023-12-04 14:10:00,438.52,439.18,438.52,439.18,602.0,431.5445,432.194,431.5445,432.194,602.0
2023-12-04 14:15:00,439.19,439.26,438.98,439.08,826.0,432.2039,432.2728,431.9972,432.0956,826.0
2023-12-04 14:20:00,438.87,439.11,438.68,438.68,1038.0,431.889,432.1252,431.702,431.702,1038.0
2023-12-04 14:25:00,438.58,438.58,438.27,438.47,700.0,431.6036,431.6036,431.2985,431.4953,700.0
2023-12-04 14:30:00,438.28,438.78,438.28,438.49,1209.0,431.3084,431.8004,431.3084,431.515,1209.0
2023-12-04 14:35:00,438.6,438.87,438.53,438.53,856.0,431.6233,431.889,431.5544,431.5544,856.0
2023-12-04 14:40:00,438.54,438.72,438.54,438.64,799.0,431.5642,431.7414,431.5642,431.6626,799.0
2023-12-04 14:45:00,438.77,438.95,438.73,438.95,1200.0,431.7906,431.9677,431.7512,431.9677,1200.0
2023-12-04 14:50:00,439.22,439.43,439.22,439.43,800.0,432.2334,432.4401,432.2334,432.4401,800.0
2023-12-04 14:55:00,439.12,439.12,438.6,438.87,2558.0,432.135,432.135,431.6233,431.889,2558.0
2023-12-04 15:00:00,438.86,438.86,438.11,438.11,1361.0,431.8791,431.8791,431.1411,431.1411,1361.0
2023-12-04 15:05:00,438.0,438.05,437.93,438.02,1445.0,431.0328,431.082,430.9639,431.0525,1445.0
2023-12-04 15:10:00,438.06,438.18,437.9,437.9,1123.0,431.0919,431.2099,430.9344,430.9344,1123.0
2023-12-04 15:15:00,438.05,438.17,437.75,438.12,2407.0,431.082,431.2001,430.7868,431.1509,2407.0
2023-12-04 15:20:00,438.14,438.14,437.42,437.47,2661.0,431.1706,431.1706,430.462,430.5112,2661.0
2023-12-04 15:25:00,437.35,437.37,436.87,437.05,3633.0,430.3932,430.4128,429.9208,430.0979,3633.0
2023-12-04 15:30:00,437.11,437.67,436.95,437.67,1223.0,430.157,430.7081,429.9995,430.7081,1223.0
2023-12-04 15:35:00,437.67,437.67,437.19,437.46,1740.0,430.7081,430.7081,430.2357,430.5014,1740.0
2023-12-04 15:40:00,437.41,437.98,437.41,437.98,2059.0,430.4522,431.0131,430.4522,431.0131,2059.0
2023-12-04 15:45:00,437.86,437.94,437.52,437.66,3315.0,430.895,430.9738,430.5604,430.6982,3315.0
2023-12-04 15:50:00,437.74,438.88,437.74,438.58,5461.0,430.7769,431.8988,430.7769,431.6036,5461.0
2023-12-04 15:55:00,438.42,439.24,438.1,438.15,24180.0,431.4461,432.2531,431.1312,431.1804,24180.0
2023-12-05 09:30:00,436.99,437.22,436.26,437.18,5846.0,430.0389,430.2652,429.3205,430.2259,5846.0
2023-12-05 09:35:00,436.82,436.82,434.66,435.44,1548.0,429.8716,429.8716,427.7459,428.5135,1548.0
2023-12-05 09:40:00,435.55,436.19,435.54,435.59,1294.0,428.6218,429.2516,428.6119,428.6611,1294.0
2023-12-05 09:45:00,435.75,437.01,435.74,436.82,1500.0,428.8186,430.0586,428.8088,429.8716,1500.0
2023-12-05 09:50:00,437.15,437.15,437.14,437.15,100.0,430.1963,430.1963,430.1865,430.1963,100.0
2023-12-05 09:55:00,437.53,437.53,435.11,435.11,1400.0,430.5703,430.5703,428.1888,428.1888,1400.0
2023-12-05 10:00:00,436.68,438.45,436.67,437.59,1110.0,429.7338,431.4757,429.724,430.6293,1110.0
2023-12-05 10:05:00,437.82,437.82,437.42,437.77,1340.0,430.8557,430.8557,430.462,430.8065,1340.0
2023-12-05 10:10:00,437.03,437.03,436.06,436.06,1816.0,430.0782,430.0782,429.1237,429.1237,1816.0
2023-12-05 10:15:00,436.12,436.66,436.01,436.58,1400.0,429.1827,429.7141,429.0745,429.6354,1400.0
2023-12-05 10:20:00,436.65,437.25,436.49,436.95,1393.0,429.7043,430.2947,429.5468,429.9995,1393.0
2023-12-05 10:25:00,436.78,436.78,435.95,436.43,2601.0,429.8322,429.8322,429.0154,429.4878,2601.0
2023-12-05 10:30:00,436.17,437.09,436.1,436.1,3548.0,429.2319,430.1373,429.163,429.163,3548.0
2023-12-05 10:35:00,435.84,435.94,435.28,435.28,1259.0,428.9072,429.0056,428.3561,428.3561,1259.0
2023-12-05 10:40:00,435.7,435.75,435.5,435.75,1289.0,428.7694,428.8186,428.5726,428.8186,1289.0
2023-12-05 10:45:00,435.86,437.07,435.86,437.07,1407.0,428.9269,430.1176,428.9269,430.1176,1407.0
2023-12-05 10:50:00,436.95,437.23,436.73,436.83,1695.0,429.9995,430.2751,429.783,429.8814,1695.0
2023-12-05 10:55:00,436.61,437.43,436.61,437.42,1249.0,429.6649,430.4719,429.6649,430.462,1249.0
2023-12-05 11:00:00,437.43,437.56,436.79,436.87,1246.0,430.4719,430.5998,429.8421,429.9208,1246.0
2023-12-05 11:05:00,436.47,436.64,436.05,436.05,1008.0,429.5271,429.6944,429.1138,429.1138,1008.0
2023-12-05 11:10:00,436.02,436.28,435.96,435.96,1254.0,429.0843,429.3402,429.0253,429.0253,1254.0
2023-12-05 11:15:00,435.73,435.8,435.43,435.57,4608.0,428.7989,428.8678,428.5037,428.6415,4608.0
2023-12-05 11:20:00,435.57,435.96,435.13,435.85,3902.0,428.6415,429.0253,428.2085,428.917,3902.0
2023-12-05 11:25:00,435.82,436.85,435.82,436.85,1402.0,428.8875,429.9011,428.8875,429.9011,1402.0
2023-12-05 11:30:00,437.21,437.87,436.93,437.81,5684.0,430.2554,430.9049,429.9798,430.8458,5684.0
2023-12-05 11:35:00,437.7,438.25,437.7,437.87,1100.0,430.7376,431.2788,430.7376,430.9049,1100.0
2023-12-05 11:40:00,437.95,438.18,437.68,437.84,2475.0,430.9836,431.2099,430.7179,430.8754,2475.0
2023-12-05 11:45:00,438.01,438.11,437.81,437.95,2216.0,431.0427,431.1411,430.8458,430.9836,2216.0
2023-12-05 11:50:00,437.99,437.99,436.38,436.39,4084.0,431.023,431.023,429.4386,429.4484,4084.0
2023-12-05 11:55:00,436.4,436.76,436.39,436.59,500.0,429.4583,429.8125,429.4484,429.6452,500.0
2023-12-05 12:00:00,436.81,437.59,436.81,437.55,1850.0,429.8617,430.6293,429.8617,430.59,1850.0
2023-12-05 12:05:00,437.5,437.54,437.28,437.53,1702.0,430.5408,430.5801,430.3243,430.5703,1702.0
2023-12-05 12:10:00,437.37,437.63,437.37,437.45,2541.0,430.4128,430.6687,430.4128,430.4916,2541.0
2023-12-05 12:15:00,437.47,437.51,437.43,437.5,624.0,430.5112,430.5506,430.4719,430.5408,624.0
2023-12-05 12:20:00,437.42,438.08,437.14,437.15,2879.0,430.462,431.1115,430.1865,430.1963,2879.0
2023-12-05 12:25:00,437.13,437.79,436.93,437.75,1531.0,430.1767,430.8262,429.9798,430.7868,1531.0
2023-12-05 12:30:00,437.56,437.59,437.53,437.56,1400.0,430.5998,430.6293,430.5703,430.5998,1400.0
2023-12-05 12:35:00,437.55,437.74,437.08,437.1,1589.0,430.59,430.7769,430.1274,430.1471,1589.0
2023-12-05 12:40:00,437.06,437.06,436.32,436.32,1697.0,430.1078,430.1078,429.3795,429.3795,1697.0
2023-12-05 12:45:00,436.34,436.72,436.13,436.71,3878.0,429.3992,429.7732,429.1926,429.7633,3878.0
2023-12-05 12:50:00,436.6,436.99,436.5,436.99,4232.0,429.6551,430.0389,429.5567,430.0389,4232.0
2023-12-05 12:55:00,437.44,437.96,437.44,437.96,1442.0,430.4817,430.9934,430.4817,430.9934,1442.0
2023-12-05 13:00:00,438.09,438.54,438.09,438.54,2364.0,431.1214,431.5642,431.1214,431.5642,2364.0
2023-12-05 13:05:00,438.56,438.56,438.11,438.12,1196.0,431.5839,431.5839,431.1411,431.1509,1196.0
2023-12-05 13:10:00,438.22,438.25,438.14,438.14,814.0,431.2493,431.2788,431.1706,431.1706,814.0
2023-12-05 13:15:00,438.06,438.4,438.03,438.2,1986.0,431.0919,431.4264,431.0623,431.2296,1986.0
2023-12-05 13:20:00,438.61,438.61,437.69,437.69,3059.0,431.6331,431.6331,430.7277,430.7277,3059.0
2023-12-05 13:25:00,437.71,437.88,437.66,437.81,1000.0,430.7474,430.9147,430.6982,430.8458,1000.0
2023-12-05 13:30:00,437.99,438.05,437.99,438.05,401.0,431.023,431.082,431.023,431.082,401.0
2023-12-05 13:35:00,437.57,437.58,437.13,437.19,638.0,430.6097,430.6195,430.1767,430.2357,638.0
2023-12-05 13:40:00,437.22,437.28,436.82,437.23,1506.0,430.2652,430.3243,429.8716,430.2751,1506.0
2023-12-05 13:45:00,437.25,437.25,436.84,437.02,1306.0,430.2947,430.2947,429.8913,430.0684,1306.0
2023-12-05 13:50:00,437.13,437.13,437.0,437.02,1482.0,430.1767,430.1767,430.0487,430.0684,1482.0
2023-12-05 13:55:00,437.0,437.25,436.96,436.97,716.0,430.0487,430.2947,430.0094,430.0192,716.0
2023-12-05 14:00:00,436.96,436.96,436.95,436.96,100.0,430.0094,430.0094,429.9995,430.0094,100.0
2023-12-05 14:05:00,436.81,437.2,436.62,437.2,3749.0,429.8617,430.2455,429.6748,430.2455,3749.0
2023-12-05 14:10:00,437.28,437.46,437.17,437.44,1500.0,430.3243,430.5014,430.216,430.4817,1500.0
2023-12-05 14:15:00,437.27,437.27,437.08,437.09,551.0,430.3144,430.3144,430.1274,430.1373,551.0
2023-12-05 14:20:00,436.96,436.96,436.49,436.68,845.0,430.0094,430.0094,429.5468,429.7338,845.0
2023-12-05 14:25:00,436.59,436.68,436.39,436.68,866.0,429.6452,429.7338,429.4484,429.7338,866.0
2023-12-05 14:30:00,436.74,436.88,436.42,436.43,753.0,429.7929,429.9306,429.4779,429.4878,753.0
2023-12-05 14:35:00,436.42,436.47,436.24,436.28,702.0,429.4779,429.5271,429.3008,429.3402,702.0
2023-12-05 14:40:00,436.37,436.37,436.25,436.25,800.0,429.4287,429.4287,429.3106,429.3106,800.0
2023-12-05 14:45:00,436.25,436.39,435.92,435.93,869.0,429.3106,429.4484,428.9859,428.9957,869.0
2023-12-05 14:50:00,436.28,436.82,436.25,436.56,5662.0,429.3402,429.8716,429.3106,429.6157,5662.0
2023-12-05 14:55:00,436.2,436.26,436.04,436.25,2730.0,429.2614,429.3205,429.104,429.3106,2730.0
2023-12-05 15:00:00,436.13,436.45,436.12,436.33,2800.0,429.1926,429.5075,429.1827,429.3894,2800.0
2023-12-05 15:05:00,436.02,436.06,435.91,436.06,1105.0,429.0843,429.1237,428.9761,429.1237,1105.0
2023-12-05 15:10:00,436.06,436.08,435.78,435.9,2986.0,429.1237,429.1434,428.8481,428.9662,2986.0
2023-12-05 15:15:00,435.65,435.99,435.57,435.57,1502.0,428.7202,429.0548,428.6415,428.6415,1502.0
2023-12-05 15:20:00,435.74,435.74,435.03,435.03,1419.0,428.8088,428.8088,428.1101,428.1101,1419.0
2023-12-05 15:25:00,435.12,435.12,434.82,434.98,2232.0,428.1986,428.1986,427.9034,428.0609,2232.0
2023-12-05 15:30:00,434.95,434.95,434.25,434.42,7864.0,428.0313,428.0313,427.3425,427.5098,7864.0
2023-12-05 15:35:00,434.31,434.46,434.18,434.34,3400.0,427.4015,427.5491,427.2736,427.431,3400.0
2023-12-05 15:40:00,434.26,434.42,434.08,434.29,4051.0,427.3523,427.5098,427.1752,427.3818,4051.0
2023-12-05 15:45:00,434.36,434.41,433.86,434.17,5781.0,427.4507,427.4999,426.9587,427.2637,5781.0
2023-12-05 15:50:00,434.01,434.6,434.01,434.46,5141.0,427.1063,427.6869,427.1063,427.5491,5141.0
2023-12-05 15:55:00,434.53,435.03,434.52,434.82,20203.0,427.618,428.1101,427.6082,427.9034,20203.0
2023-12-06 09:30:00,437.39,439.95,437.39,439.95,7216.0,430.4325,432.9518,430.4325,432.9518,7216.0
2023-12-06 09:35:00,442.14,443.91,440.94,440.96,1498.0,435.107,436.8488,433.926,433.9457,1498.0
2023-12-06 09:40:00,441.98,443.83,441.98,443.83,1150.0,434.9495,436.7701,434.9495,436.7701,1150.0
2023-12-06 09:45:00,443.42,443.42,443.08,443.38,400.0,436.3666,436.3666,436.032,436.3272,400.0
2023-12-06 09:50:00,443.38,443.45,442.13,442.14,500.0,436.3272,436.3961,435.0971,435.107,500.0
2023-12-06 09:55:00,442.14,442.14,442.14,442.14,0.0,435.107,435.107,435.107,435.107,0.0
2023-12-06 10:00:00,441.71,441.71,440.26,440.27,1356.0,434.6838,434.6838,433.2569,433.2667,1356.0
2023-12-06 10:05:00,440.56,440.6,440.2,440.2,306.0,433.5521,433.5915,433.1978,433.1978,306.0
2023-12-06 10:10:00,440.52,440.53,439.75,439.75,1412.0,433.5127,433.5226,432.755,432.755,1412.0
2023-12-06 10:15:00,439.6,439.73,439.2,439.2,563.0,432.6074,432.7353,432.2137,432.2137,563.0
2023-12-06 10:20:00,439.24,439.32,438.57,438.58,954.0,432.2531,432.3318,431.5937,431.6036,954.0
2023-12-06 10:25:00,438.97,439.37,438.97,439.17,342.0,431.9874,432.381,431.9874,432.1842,342.0
2023-12-06 10:30:00,439.45,439.61,439.32,439.61,1166.0,432.4597,432.6172,432.3318,432.6172,1166.0
2023-12-06 10:35:00,439.5,439.5,439.3,439.3,400.0,432.509,432.509,432.3121,432.3121,400.0
2023-12-06 10:40:00,439.0,439.47,438.98,439.1,1069.0,432.0169,432.4794,431.9972,432.1153,1069.0
2023-12-06 10:45:00,439.07,439.07,437.56,437.56,707.0,432.0858,432.0858,430.5998,430.5998,707.0
2023-12-06 10:50:00,437.62,437.62,436.3,436.3,347.0,430.6589,430.6589,429.3599,429.3599,347.0
2023-12-06 10:55:00,436.81,436.86,436.41,436.86,2249.0,429.8617,429.9109,429.4681,429.9109,2249.0
2023-12-06 11:00:00,436.66,436.87,436.34,436.35,400.0,429.7141,429.9208,429.3992,429.4091,400.0
2023-12-06 11:05:00,436.65,436.76,436.48,436.49,6992.0,429.7043,429.8125,429.537,429.5468,6992.0
2023-12-06 11:10:00,436.15,436.63,436.0,436.38,2444.0,429.2122,429.6846,429.0646,429.4386,2444.0
2023-12-06 11:15:00,435.92,436.05,435.89,436.05,412.0,428.9859,429.1138,428.9564,429.1138,412.0
2023-12-06 11:20:00,435.74,435.79,434.93,435.11,1798.0,428.8088,428.858,428.0116,428.1888,1798.0
2023-12-06 11:25:00,435.18,435.27,435.18,435.27,1462.0,428.2577,428.3462,428.2577,428.3462,1462.0
2023-12-06 11:30:00,435.07,435.39,434.44,434.83,1952.0,428.1494,428.4643,427.5294,427.9132,1952.0
2023-12-06 11:35:00,435.06,435.23,434.64,434.64,3622.0,428.1396,428.3069,427.7263,427.7263,3622.0
2023-12-06 11:40:00,434.61,434.8,434.59,434.64,900.0,427.6967,427.8837,427.6771,427.7263,900.0
2023-12-06 11:45:00,434.93,434.93,434.42,434.54,2588.0,428.0116,428.0116,427.5098,427.6278,2588.0
2023-12-06 11:50:00,434.55,434.79,434.55,434.77,1859.0,427.6377,427.8739,427.6377,427.8542,1859.0
2023-12-06 11:55:00,434.5,434.66,434.39,434.44,1200.0,427.5885,427.7459,427.4802,427.5294,1200.0
2023-12-06 12:00:00,434.66,435.24,434.52,434.74,5578.0,427.7459,428.3167,427.6082,427.8247,5578.0
2023-12-06 12:05:00,434.69,434.91,434.58,434.75,1000.0,427.7755,427.992,427.6672,427.8345,1000.0
2023-12-06 12:10:00,434.79,435.15,434.78,435.15,2117.0,427.8739,428.2281,427.864,428.2281,2117.0
2023-12-06 12:15:00,434.86,434.9,434.49,434.59,3747.0,427.9428,427.9821,427.5786,427.6771,3747.0
2023-12-06 12:20:00,434.66,434.97,434.27,434.38,3244.0,427.7459,428.051,427.3621,427.4704,3244.0
2023-12-06 12:25:00,434.31,434.52,434.01,434.22,1628.0,427.4015,427.6082,427.1063,427.3129,1628.0
2023-12-06 12:30:00,434.03,434.03,433.9,434.01,600.0,427.126,427.126,426.998,427.1063,600.0
2023-12-06 12:35:00,434.06,435.06,434.06,434.94,5364.0,427.1555,428.1396,427.1555,428.0215,5364.0
2023-12-06 12:40:00,434.94,434.94,434.94,434.94,0.0,428.0215,428.0215,428.0215,428.0215,0.0
2023-12-06 12:45:00,434.99,434.99,434.63,434.63,400.0,428.0707,428.0707,427.7164,427.7164,400.0
2023-12-06 12:50:00,434.51,434.7,433.94,434.14,1717.0,427.5983,427.7853,427.0374,427.2342,1717.0
2023-12-06 12:55:00,434.14,434.14,434.14,434.14,0.0,427.2342,427.2342,427.2342,427.2342,0.0
2023-12-06 13:00:00,434.45,434.5,434.19,434.19,843.0,427.5393,427.5885,427.2834,427.2834,843.0
2023-12-06 13:05:00,434.02,434.28,434.0,434.28,1200.0,427.1161,427.372,427.0964,427.372,1200.0
2023-12-06 13:10:00,434.27,434.68,434.27,434.68,1167.0,427.3621,427.7656,427.3621,427.7656,1167.0
2023-12-06 13:15:00,434.93,434.96,434.86,434.86,793.0,428.0116,428.0412,427.9428,427.9428,793.0
2023-12-06 13:20:00,435.21,435.63,435.21,435.63,426.0,428.2872,428.7005,428.2872,428.7005,426.0
2023-12-06 13:25:00,435.79,436.23,435.79,436.23,389.0,428.858,429.291,428.858,429.291,389.0
2023-12-06 13:30:00,435.87,436.19,435.86,435.99,660.0,428.9367,429.2516,428.9269,429.0548,660.0
2023-12-06 13:35:00,436.21,436.21,435.75,435.75,1113.0,429.2713,429.2713,428.8186,428.8186,1113.0
2023-12-06 13:40:00,435.63,435.78,435.43,435.46,1100.0,428.7005,428.8481,428.5037,428.5332,1100.0
2023-12-06 13:45:00,435.72,435.8,435.49,435.79,1616.0,428.7891,428.8678,428.5627,428.858,1616.0
2023-12-06 13:50:00,435.8,436.26,435.8,436.26,545.0,428.8678,429.3205,428.8678,429.3205,545.0
2023-12-06 13:55:00,435.84,435.84,435.82,435.82,213.0,428.9072,428.9072,428.8875,428.8875,213.0
2023-12-06 14:00:00,435.89,436.13,435.35,435.35,615.0,428.9564,429.1926,428.425,428.425,615.0
2023-12-06 14:05:00,435.47,435.67,435.47,435.5,596.0,428.5431,428.7399,428.5431,428.5726,596.0
2023-12-06 14:10:00,435.25,435.25,434.81,435.05,947.0,428.3266,428.3266,427.8936,428.1297,947.0
2023-12-06 14:15:00,434.82,435.15,434.82,435.0,1145.0,427.9034,428.2281,427.9034,428.0805,1145.0
2023-12-06 14:20:00,435.0,435.0,435.0,435.0,0.0,428.0805,428.0805,428.0805,428.0805,0.0
2023-12-06 14:25:00,434.56,435.0,434.55,434.55,1241.0,427.6475,428.0805,427.6377,427.6377,1241.0
2023-12-06 14:30:00,434.69,435.36,434.69,435.35,1685.0,427.7755,428.4348,427.7755,428.425,1685.0
2023-12-06 14:35:00,434.87,434.87,434.87,434.87,100.0,427.9526,427.9526,427.9526,427.9526,100.0
2023-12-06 14:40:00,435.01,435.01,434.97,434.98,400.0,428.0904,428.0904,428.051,428.0609,400.0
2023-12-06 14:45:00,434.95,434.99,434.55,434.79,1100.0,428.0313,428.0707,427.6377,427.8739,1100.0
2023-12-06 14:50:00,434.78,434.85,434.54,434.7,3390.0,427.864,427.9329,427.6278,427.7853,3390.0
2023-12-06 14:55:00,434.55,434.55,434.38,434.44,837.0,427.6377,427.6377,427.4704,427.5294,837.0
2023-12-06 15:00:00,434.38,434.4,434.28,434.32,400.0,427.4704,427.4901,427.372,427.4113,400.0
2023-12-06 15:05:00,434.25,434.25,434.09,434.23,302.0,427.3425,427.3425,427.185,427.3228,302.0
2023-12-06 15:10:00,434.21,434.66,434.15,434.52,3499.0,427.3031,427.7459,427.2441,427.6082,3499.0
2023-12-06 15:15:00,434.77,434.8,434.63,434.78,1300.0,427.8542,427.8837,427.7164,427.864,1300.0
2023-12-06 15:20:00,434.75,434.78,434.1,434.14,2442.0,427.8345,427.864,427.1948,427.2342,2442.0
2023-12-06 15:25:00,434.02,434.33,434.02,434.33,825.0,427.1161,427.4212,427.1161,427.4212,825.0
2023-12-06 15:30:00,434.18,434.73,434.16,434.73,2660.0,427.2736,427.8148,427.2539,427.8148,2660.0
2023-12-06 15:35:00,434.85,434.85,434.11,434.11,2100.0,427.9329,427.9329,427.2047,427.2047,2100.0
2023-12-06 15:40:00,434.13,434.56,434.06,434.56,1900.0,427.2244,427.6475,427.1555,427.6475,1900.0
2023-12-06 15:45:00,434.57,434.7,434.33,434.46,2557.0,427.6574,427.7853,427.4212,427.5491,2557.0
2023-12-06 15:50:00,434.3,434.37,433.55,433.72,9800.0,427.3917,427.4606,426.6536,426.8209,9800.0
2023-12-06 15:55:00,433.72,434.34,433.71,434.34,24494.0,426.8209,427.431,426.8111,427.431,24494.0
2023-12-07 09:30:00,435.93,436.5,434.44,434.44,8247.0,428.9957,429.5567,427.5294,427.5294,8247.0
2023-12-07 09:35:00,434.52,436.59,433.24,433.24,1451.0,427.6082,429.6452,426.3485,426.3485,1451.0
2023-12-07 09:40:00,433.22,435.69,433.22,434.4,1552.0,426.3288,428.7596,426.3288,427.4901,1552.0
2023-12-07 09:45:00,433.8,433.81,433.3,433.75,500.0,426.8996,426.9095,426.4076,426.8504,500.0
2023-12-07 09:50:00,433.79,435.63,433.65,435.63,1400.0,426.8898,428.7005,426.752,428.7005,1400.0
2023-12-07 09:55:00,435.1,435.1,434.18,434.18,1293.0,428.1789,428.1789,427.2736,427.2736,1293.0
2023-12-07 10:00:00,434.46,434.48,433.91,434.06,643.0,427.5491,427.5688,427.0079,427.1555,643.0
2023-12-07 10:05:00,434.06,434.25,433.88,433.92,800.0,427.1555,427.3425,426.9783,427.0177,800.0
2023-12-07 10:10:00,434.15,434.98,434.15,434.67,1027.0,427.2441,428.0609,427.2441,427.7558,1027.0
2023-12-07 10:15:00,434.78,435.64,434.78,435.64,817.0,427.864,428.7104,427.864,428.7104,817.0
2023-12-07 10:20:00,435.91,435.95,435.36,435.36,500.0,428.9761,429.0154,428.4348,428.4348,500.0
2023-12-07 10:25:00,435.34,435.48,435.29,435.48,1026.0,428.4151,428.5529,428.3659,428.5529,1026.0
2023-12-07 10:30:00,435.36,435.64,435.36,435.63,500.0,428.4348,428.7104,428.4348,428.7005,500.0
2023-12-07 10:35:00,435.41,435.41,435.3,435.3,408.0,428.484,428.484,428.3758,428.3758,408.0
2023-12-07 10:40:00,434.73,434.79,434.37,434.58,3588.0,427.8148,427.8739,427.4606,427.6672,3588.0
2023-12-07 10:45:00,434.57,435.04,434.42,434.44,905.0,427.6574,428.1199,427.5098,427.5294,905.0
2023-12-07 10:50:00,434.42,434.59,434.22,434.58,1200.0,427.5098,427.6771,427.3129,427.6672,1200.0
2023-12-07 10:55:00,434.15,434.61,434.08,434.23,1379.0,427.2441,427.6967,427.1752,427.3228,1379.0
2023-12-07 11:00:00,434.49,434.94,434.22,434.93,919.0,427.5786,428.0215,427.3129,428.0116,919.0
2023-12-07 11:05:00,435.07,435.07,434.5,434.5,300.0,428.1494,428.1494,427.5885,427.5885,300.0
2023-12-07 11:10:00,434.65,434.65,433.99,433.99,1814.0,427.7361,427.7361,427.0866,427.0866,1814.0
2023-12-07 11:15:00,433.32,433.32,432.22,432.22,948.0,426.4273,426.4273,425.3448,425.3448,948.0
2023-12-07 11:20:00,432.34,433.0,432.24,432.62,2035.0,425.4628,426.1123,425.3644,425.7384,2035.0
2023-12-07 11:25:00,432.86,433.1,432.86,433.06,715.0,425.9746,426.2108,425.9746,426.1714,715.0
2023-12-07 11:30:00,432.93,433.29,432.75,433.29,1681.0,426.0435,426.3977,425.8663,426.3977,1681.0
2023-12-07 11:35:00,433.18,433.39,433.14,433.39,1572.0,426.2895,426.4961,426.2501,426.4961,1572.0
2023-12-07 11:40:00,433.79,433.79,433.28,433.28,700.0,426.8898,426.8898,426.3879,426.3879,700.0
2023-12-07 11:45:00,433.5,433.65,433.25,433.25,500.0,426.6044,426.752,426.3584,426.3584,500.0
2023-12-07 11:50:00,433.15,433.6,433.15,433.45,1646.0,426.26,426.7028,426.26,426.5552,1646.0
2023-12-07 11:55:00,433.21,433.21,432.65,432.85,3931.0,426.319,426.319,425.7679,425.9647,3931.0
2023-12-07 12:00:00,432.83,432.83,432.52,432.79,2348.0,425.9451,425.9451,425.64,425.9057,2348.0
2023-12-07 12:05:00,432.88,433.31,432.84,432.99,2147.0,425.9943,426.4174,425.9549,426.1025,2147.0
2023-12-07 12:10:00,433.03,433.03,432.47,432.47,1209.0,426.1419,426.1419,425.5908,425.5908,1209.0
2023-12-07 12:15:00,432.44,432.79,432.36,432.45,4049.0,425.5613,425.9057,425.4825,425.5711,4049.0
2023-12-07 12:20:00,432.65,432.66,431.98,431.98,1343.0,425.7679,425.7778,425.1086,425.1086,1343.0
2023-12-07 12:25:00,432.06,432.69,432.06,432.63,3696.0,425.1873,425.8073,425.1873,425.7482,3696.0
2023-12-07 12:30:00,432.65,432.65,432.23,432.42,7948.0,425.7679,425.7679,425.3546,425.5416,7948.0
2023-12-07 12:35:00,432.46,432.8,432.46,432.65,1541.0,425.5809,425.9155,425.5809,425.7679,1541.0
2023-12-07 12:40:00,433.33,433.33,433.3,433.3,200.0,426.4371,426.4371,426.4076,426.4076,200.0
2023-12-07 12:45:00,433.21,433.21,432.28,432.28,1304.0,426.319,426.319,425.4038,425.4038,1304.0
2023-12-07 12:50:00,432.43,432.84,432.42,432.81,1352.0,425.5514,425.9549,425.5416,425.9254,1352.0
2023-12-07 12:55:00,432.87,432.94,432.87,432.94,200.0,425.9844,426.0533,425.9844,426.0533,200.0
2023-12-07 13:00:00,432.67,433.12,432.67,433.0,1124.0,425.7876,426.2304,425.7876,426.1123,1124.0
2023-12-07 13:05:00,433.13,433.17,432.9,433.05,5062.0,426.2403,426.2796,426.0139,426.1616,5062.0
2023-12-07 13:10:00,433.05,433.22,433.04,433.16,2225.0,426.1616,426.3288,426.1517,426.2698,2225.0
2023-12-07 13:15:00,433.02,433.02,432.83,432.84,1298.0,426.132,426.132,425.9451,425.9549,1298.0
2023-12-07 13:20:00,432.71,432.98,432.56,432.92,1463.0,425.827,426.0927,425.6793,426.0336,1463.0
2023-12-07 13:25:00,433.07,433.08,432.78,433.05,1020.0,426.1812,426.1911,425.8958,426.1616,1020.0
2023-12-07 13:30:00,433.05,433.49,433.05,433.49,1728.0,426.1616,426.5946,426.1616,426.5946,1728.0
2023-12-07 13:35:00,434.06,434.13,433.97,433.97,416.0,427.1555,427.2244,427.0669,427.0669,416.0
2023-12-07 13:40:00,433.98,434.46,433.98,434.46,400.0,427.0768,427.5491,427.0768,427.5491,400.0
2023-12-07 13:45:00,434.27,434.27,434.11,434.27,943.0,427.3621,427.3621,427.2047,427.3621,943.0
2023-12-07 13:50:00,434.18,434.25,434.17,434.17,619.0,427.2736,427.3425,427.2637,427.2637,619.0
2023-12-07 13:55:00,434.1,434.18,434.0,434.18,1353.0,427.1948,427.2736,427.0964,427.2736,1353.0
2023-12-07 14:00:00,434.25,434.49,434.25,434.49,394.0,427.3425,427.5786,427.3425,427.5786,394.0
2023-12-07 14:05:00,434.5,434.59,434.33,434.59,900.0,427.5885,427.6771,427.4212,427.6771,900.0
2023-12-07 14:10:00,434.65,434.8,434.58,434.58,453.0,427.7361,427.8837,427.6672,427.6672,453.0
2023-12-07 14:15:00,434.73,435.19,434.62,435.05,2750.0,427.8148,428.2675,427.7066,428.1297,2750.0
2023-12-07 14:20:00,435.19,435.79,435.19,435.69,1817.0,428.2675,428.858,428.2675,428.7596,1817.0
2023-12-07 14:25:00,435.63,435.64,435.42,435.59,1929.0,428.7005,428.7104,428.4939,428.6611,1929.0
2023-12-07 14:30:00,435.55,435.55,435.16,435.24,1000.0,428.6218,428.6218,428.238,428.3167,1000.0
2023-12-07 14:35:00,435.08,435.39,435.08,435.37,463.0,428.1593,428.4643,428.1593,428.4446,463.0
2023-12-07 14:40:00,435.49,435.52,435.3,435.31,923.0,428.5627,428.5923,428.3758,428.3856,923.0
2023-12-07 14:45:00,435.26,435.37,435.14,435.23,1435.0,428.3364,428.4446,428.2183,428.3069,1435.0
2023-12-07 14:50:00,434.91,434.91,434.91,434.91,100.0,427.992,427.992,427.992,427.992,100.0
2023-12-07 14:55:00,434.91,434.91,434.91,434.91,0.0,427.992,427.992,427.992,427.992,0.0
2023-12-07 15:00:00,434.15,434.46,434.15,434.38,1500.0,427.2441,427.5491,427.2441,427.4704,1500.0
2023-12-07 15:05:00,434.49,434.51,434.02,434.02,3052.0,427.5786,427.5983,427.1161,427.1161,3052.0
2023-12-07 15:10:00,433.98,434.41,433.98,434.13,1089.0,427.0768,427.4999,427.0768,427.2244,1089.0
2023-12-07 15:15:00,434.28,434.36,433.96,434.05,1712.0,427.372,427.4507,427.0571,427.1456,1712.0
2023-12-07 15:20:00,433.92,433.92,433.43,433.44,750.0,427.0177,427.0177,426.5355,426.5453,750.0
2023-12-07 15:25:00,433.44,433.83,433.42,433.42,1107.0,426.5453,426.9291,426.5257,426.5257,1107.0
2023-12-07 15:30:00,433.47,433.83,433.44,433.55,2270.0,426.5749,426.9291,426.5453,426.6536,2270.0
2023-12-07 15:35:00,433.54,433.96,433.54,433.96,3488.0,426.6438,427.0571,426.6438,427.0571,3488.0
2023-12-07 15:40:00,433.88,434.17,433.88,434.02,3494.0,426.9783,427.2637,426.9783,427.1161,3494.0
2023-12-07 15:45:00,434.02,434.03,433.61,433.73,6260.0,427.1161,427.126,426.7126,426.8307,6260.0
2023-12-07 15:50:00,433.61,433.98,433.56,433.94,6837.0,426.7126,427.0768,426.6634,427.0374,6837.0
2023-12-07 15:55:00,433.96,434.3,433.4,433.79,49693.0,427.0571,427.3917,426.506,426.8898,49693.0
2023-12-08 09:30:00,432.91,436.63,432.91,436.63,4963.0,426.0238,429.6846,426.0238,429.6846,4963.0
2023-12-08 09:35:00,436.52,436.52,434.52,435.24,2682.0,429.5764,429.5764,427.6082,428.3167,2682.0
2023-12-08 09:40:00,435.24,435.74,435.0,435.74,3282.0,428.3167,428.8088,428.0805,428.8088,3282.0
2023-12-08 09:45:00,435.91,436.61,435.9,436.03,1317.0,428.9761,429.6649,428.9662,429.0941,1317.0
2023-12-08 09:50:00,436.01,436.35,435.2,435.79,2848.0,429.0745,429.4091,428.2774,428.858,2848.0
2023-12-08 09:55:00,435.75,435.98,435.47,435.98,1780.0,428.8186,429.0449,428.5431,429.0449,1780.0
2023-12-08 10:00:00,437.2,437.74,437.2,437.32,1300.0,430.2455,430.7769,430.2455,430.3636,1300.0
2023-12-08 10:05:00,438.0,439.0,437.99,439.0,2233.0,431.0328,432.0169,431.023,432.0169,2233.0
2023-12-08 10:10:00,439.12,439.45,438.64,438.65,1222.0,432.135,432.4597,431.6626,431.6725,1222.0
2023-12-08 10:15:00,438.75,439.02,438.5,439.02,504.0,431.7709,432.0366,431.5249,432.0366,504.0
2023-12-08 10:20:00,438.97,439.27,438.97,439.14,1116.0,431.9874,432.2826,431.9874,432.1547,1116.0
2023-12-08 10:25:00,439.01,439.23,438.68,438.68,686.0,432.0267,432.2432,431.702,431.702,686.0
2023-12-08 10:30:00,438.84,438.84,438.22,438.23,789.0,431.8595,431.8595,431.2493,431.2592,789.0
2023-12-08 10:35:00,437.97,437.97,437.71,437.83,1017.0,431.0033,431.0033,430.7474,430.8655,1017.0
2023-12-08 10:40:00,438.29,438.93,438.28,438.93,300.0,431.3182,431.948,431.3084,431.948,300.0
2023-12-08 10:45:00,438.85,439.13,438.51,438.54,2500.0,431.8693,432.1448,431.5347,431.5642,2500.0
2023-12-08 10:50:00,438.3,438.98,438.29,438.87,2493.0,431.328,431.9972,431.3182,431.889,2493.0
2023-12-08 10:55:00,438.57,438.62,438.2,438.49,1020.0,431.5937,431.6429,431.2296,431.515,1020.0
2023-12-08 11:00:00,438.5,438.5,437.94,438.01,2529.0,431.5249,431.5249,430.9738,431.0427,2529.0
2023-12-08 11:05:00,437.84,437.84,437.28,437.51,1341.0,430.8754,430.8754,430.3243,430.5506,1341.0
2023-12-08 11:10:00,437.06,437.25,436.84,437.06,1034.0,430.1078,430.2947,429.8913,430.1078,1034.0
2023-12-08 11:15:00,437.12,437.19,436.25,436.43,2463.0,430.1668,430.2357,429.3106,429.4878,2463.0
2023-12-08 11:20:00,436.93,436.93,436.39,436.5,500.0,429.9798,429.9798,429.4484,429.5567,500.0
2023-12-08 11:25:00,436.44,436.71,436.34,436.63,1610.0,429.4976,429.7633,429.3992,429.6846,1610.0
2023-12-08 11:30:00,436.65,436.92,436.54,436.54,1317.0,429.7043,429.97,429.596,429.596,1317.0
2023-12-08 11:35:00,436.39,436.54,436.24,436.24,941.0,429.4484,429.596,429.3008,429.3008,941.0
2023-12-08 11:40:00,436.12,436.12,435.78,436.02,896.0,429.1827,429.1827,428.8481,429.0843,896.0
2023-12-08 11:45:00,436.07,436.13,435.78,436.13,1145.0,429.1335,429.1926,428.8481,429.1926,1145.0
2023-12-08 11:50:00,436.05,436.08,435.9,436.08,1200.0,429.1138,429.1434,428.9662,429.1434,1200.0
2023-12-08 11:55:00,436.11,436.44,436.1,436.33,2480.0,429.1729,429.4976,429.163,429.3894,2480.0
2023-12-08 12:00:00,436.49,436.95,436.48,436.95,1814.0,429.5468,429.9995,429.537,429.9995,1814.0
2023-12-08 12:05:00,437.31,437.32,436.47,436.65,2316.0,430.3538,430.3636,429.5271,429.7043,2316.0
2023-12-08 12:10:00,436.71,436.98,436.56,436.56,3505.0,429.7633,430.029,429.6157,429.6157,3505.0
2023-12-08 12:15:00,436.45,437.01,436.37,436.97,1446.0,429.5075,430.0586,429.4287,430.0192,1446.0
2023-12-08 12:20:00,437.11,437.17,436.99,437.17,1621.0,430.157,430.216,430.0389,430.216,1621.0
2023-12-08 12:25:00,437.19,437.79,437.18,437.55,3701.0,430.2357,430.8262,430.2259,430.59,3701.0
2023-12-08 12:30:00,437.7,438.06,437.42,437.42,3374.0,430.7376,431.0919,430.462,430.462,3374.0
2023-12-08 12:35:00,437.91,438.47,437.91,438.45,406.0,430.9442,431.4953,430.9442,431.4757,406.0
2023-12-08 12:40:00,438.44,438.45,438.32,438.41,1167.0,431.4658,431.4757,431.3477,431.4363,1167.0
2023-12-08 12:45:00,438.58,438.89,438.58,438.89,665.0,431.6036,431.9087,431.6036,431.9087,665.0
2023-12-08 12:50:00,439.41,439.41,439.2,439.38,965.0,432.4204,432.4204,432.2137,432.3909,965.0
2023-12-08 12:55:00,439.42,439.42,438.63,438.82,1677.0,432.4302,432.4302,431.6528,431.8398,1677.0
2023-12-08 13:00:00,438.76,438.76,438.18,438.18,1006.0,431.7807,431.7807,431.2099,431.2099,1006.0
2023-12-08 13:05:00,438.54,438.58,438.08,438.2,3193.0,431.5642,431.6036,431.1115,431.2296,3193.0
2023-12-08 13:10:00,438.2,438.44,438.0,438.19,1700.0,431.2296,431.4658,431.0328,431.2198,1700.0
2023-12-08 13:15:00,438.2,438.2,437.55,437.65,5273.0,431.2296,431.2296,430.59,430.6884,5273.0
2023-12-08 13:20:00,437.88,438.11,437.88,438.11,797.0,430.9147,431.1411,430.9147,431.1411,797.0
2023-12-08 13:25:00,438.63,438.9,438.63,438.86,1601.0,431.6528,431.9185,431.6528,431.8791,1601.0
2023-12-08 13:30:00,438.85,438.85,438.06,438.56,6180.0,431.8693,431.8693,431.0919,431.5839,6180.0
2023-12-08 13:35:00,438.57,438.77,438.48,438.75,3964.0,431.5937,431.7906,431.5052,431.7709,3964.0
2023-12-08 13:40:00,438.76,438.95,438.61,438.78,2930.0,431.7807,431.9677,431.6331,431.8004,2930.0
2023-12-08 13:45:00,439.0,439.51,439.0,439.18,2088.0,432.0169,432.5188,432.0169,432.194,2088.0
2023-12-08 13:50:00,439.38,439.38,438.19,438.2,6953.0,432.3909,432.3909,431.2198,431.2296,6953.0
2023-12-08 13:55:00,438.47,438.8,438.0,438.42,3499.0,431.4953,431.8201,431.0328,431.4461,3499.0
2023-12-08 14:00:00,438.15,438.35,437.79,438.0,8510.0,431.1804,431.3772,430.8262,431.0328,8510.0
2023-12-08 14:05:00,438.0,438.46,438.0,438.35,1000.0,431.0328,431.4855,431.0328,431.3772,1000.0
2023-12-08 14:10:00,438.33,438.41,437.99,438.22,4322.0,431.3576,431.4363,431.023,431.2493,4322.0
2023-12-08 14:15:00,438.12,438.3,438.02,438.24,1243.0,431.1509,431.328,431.0525,431.269,1243.0
2023-12-08 14:20:00,438.18,438.32,438.02,438.2,2673.0,431.2099,431.3477,431.0525,431.2296,2673.0
2023-12-08 14:25:00,438.53,438.74,438.5,438.72,519.0,431.5544,431.761,431.5249,431.7414,519.0
2023-12-08 14:30:00,438.88,439.15,438.63,438.74,15883.0,431.8988,432.1645,431.6528,431.761,15883.0
2023-12-08 14:35:00,438.74,438.75,438.14,438.23,6873.0,431.761,431.7709,431.1706,431.2592,6873.0
2023-12-08 14:40:00,438.82,439.2,438.82,438.92,4603.0,431.8398,432.2137,431.8398,431.9382,4603.0
2023-12-08 14:45:00,438.9,439.0,438.79,438.84,1705.0,431.9185,432.0169,431.8102,431.8595,1705.0
2023-12-08 14:50:00,439.0,439.22,438.85,438.85,12578.0,432.0169,432.2334,431.8693,431.8693,12578.0
2023-12-08 14:55:00,438.89,438.94,438.76,438.8,933.0,431.9087,431.9579,431.7807,431.8201,933.0
2023-12-08 15:00:00,438.83,439.0,438.83,438.84,5030.0,431.8496,432.0169,431.8496,431.8595,5030.0
2023-12-08 15:05:00,438.72,438.73,438.36,438.61,5458.0,431.7414,431.7512,431.3871,431.6331,5458.0
2023-12-08 15:10:00,438.35,438.35,437.9,438.14,2738.0,431.3772,431.3772,430.9344,431.1706,2738.0
2023-12-08 15:15:00,438.04,438.39,438.04,438.26,1796.0,431.0722,431.4166,431.0722,431.2887,1796.0
2023-12-08 15:20:00,438.13,438.34,438.13,438.15,713.0,431.1607,431.3674,431.1607,431.1804,713.0
2023-12-08 15:25:00,438.45,439.27,438.44,439.1,5348.0,431.4757,432.2826,431.4658,432.1153,5348.0
2023-12-08 15:30:00,438.94,439.21,438.83,439.06,2233.0,431.9579,432.2236,431.8496,432.076,2233.0
2023-12-08 15:35:00,439.18,440.0,439.18,439.98,800.0,432.194,433.001,432.194,432.9813,800.0
2023-12-08 15:40:00,440.03,440.03,439.71,439.8,2844.0,433.0305,433.0305,432.7156,432.8042,2844.0
2023-12-08 15:45:00,439.8,439.83,439.38,439.5,4344.0,432.8042,432.8337,432.3909,432.509,4344.0
2023-12-08 15:50:00,439.5,439.57,438.91,439.03,8333.0,432.509,432.5778,431.9283,432.0464,8333.0
2023-12-08 15:55:00,439.0,439.08,438.43,438.43,14870.0,432.0169,432.0956,431.456,431.456,14870.0
2023-12-11 09:30:00,436.8,438.65,436.8,437.66,12159.0,429.8519,431.6725,429.8519,430.6982,12159.0
2023-12-11 09:35:00,438.11,439.54,438.11,438.82,2227.0,431.1411,432.5483,431.1411,431.8398,2227.0
2023-12-11 09:40:00,438.9,439.38,437.93,438.2,2843.0,431.9185,432.3909,430.9639,431.2296,2843.0
2023-12-11 09:45:00,438.19,438.8,438.18,438.58,3333.0,431.2198,431.8201,431.2099,431.6036,3333.0
2023-12-11 09:50:00,438.46,438.46,436.96,437.02,4062.0,431.4855,431.4855,430.0094,430.0684,4062.0
2023-12-11 09:55:00,436.9,437.81,436.4,437.81,4133.0,429.9503,430.8458,429.4583,430.8458,4133.0
2023-12-11 10:00:00,437.77,438.33,437.16,438.33,3622.0,430.8065,431.3576,430.2062,431.3576,3622.0
2023-12-11 10:05:00,438.4,439.51,438.4,438.85,6049.0,431.4264,432.5188,431.4264,431.8693,6049.0
2023-12-11 10:10:00,438.76,439.32,438.76,439.32,1219.0,431.7807,432.3318,431.7807,432.3318,1219.0
2023-12-11 10:15:00,439.46,439.49,438.38,439.31,11225.0,432.4696,432.4991,431.4068,432.322,11225.0
2023-12-11 10:20:00,439.14,439.29,438.68,438.69,6495.0,432.1547,432.3023,431.702,431.7118,6495.0
2023-12-11 10:25:00,438.79,439.44,438.79,439.04,5918.0,431.8102,432.4499,431.8102,432.0563,5918.0
2023-12-11 10:30:00,439.17,439.84,438.89,439.84,9313.0,432.1842,432.8435,431.9087,432.8435,9313.0
2023-12-11 10:35:00,439.59,439.77,438.81,438.9,5094.0,432.5975,432.7747,431.8299,431.9185,5094.0
2023-12-11 10:40:00,438.91,438.91,438.36,438.39,2780.0,431.9283,431.9283,431.3871,431.4166,2780.0
2023-12-11 10:45:00,438.49,439.54,438.44,439.54,1101.0,431.515,432.5483,431.4658,432.5483,1101.0
2023-12-11 10:50:00,439.56,439.73,439.32,439.53,2369.0,432.568,432.7353,432.3318,432.5385,2369.0
2023-12-11 10:55:00,439.6,439.9,439.38,439.65,1895.0,432.6074,432.9026,432.3909,432.6566,1895.0
2023-12-11 11:00:00,439.43,439.68,439.0,439.34,6742.0,432.4401,432.6861,432.0169,432.3515,6742.0
2023-12-11 11:05:00,439.01,439.22,438.59,439.22,3775.0,432.0267,432.2334,431.6134,432.2334,3775.0
2023-12-11 11:10:00,438.9,438.91,438.64,438.69,1500.0,431.9185,431.9283,431.6626,431.7118,1500.0
2023-12-11 11:15:00,438.44,438.47,437.78,437.95,2664.0,431.4658,431.4953,430.8163,430.9836,2664.0
2023-12-11 11:20:00,437.77,438.24,437.77,437.98,2609.0,430.8065,431.269,430.8065,431.0131,2609.0
2023-12-11 11:25:00,438.12,438.56,438.09,438.56,4500.0,431.1509,431.5839,431.1214,431.5839,4500.0
2023-12-11 11:30:00,438.56,438.6,437.79,437.79,2838.0,431.5839,431.6233,430.8262,430.8262,2838.0
2023-12-11 11:35:00,437.82,438.19,437.64,438.19,1912.0,430.8557,431.2198,430.6785,431.2198,1912.0
2023-12-11 11:40:00,438.23,438.67,438.04,438.59,3788.0,431.2592,431.6922,431.0722,431.6134,3788.0
2023-12-11 11:45:00,438.5,438.59,438.15,438.16,1672.0,431.5249,431.6134,431.1804,431.1903,1672.0
2023-12-11 11:50:00,438.32,438.57,438.32,438.35,2372.0,431.3477,431.5937,431.3477,431.3772,2372.0
2023-12-11 11:55:00,438.35,438.35,437.99,438.26,829.0,431.3772,431.3772,431.023,431.2887,829.0
2023-12-11 12:00:00,437.78,437.99,437.6,437.99,3241.0,430.8163,431.023,430.6392,431.023,3241.0
2023-12-11 12:05:00,437.88,437.95,437.83,437.92,975.0,430.9147,430.9836,430.8655,430.9541,975.0
2023-12-11 12:10:00,437.81,437.91,437.51,437.51,1085.0,430.8458,430.9442,430.5506,430.5506,1085.0
2023-12-11 12:15:00,437.6,437.6,437.2,437.25,1365.0,430.6392,430.6392,430.2455,430.2947,1365.0
2023-12-11 12:20:00,437.47,437.68,437.23,437.55,1476.0,430.5112,430.7179,430.2751,430.59,1476.0
2023-12-11 12:25:00,437.57,437.74,437.57,437.73,1200.0,430.6097,430.7769,430.6097,430.7671,1200.0
2023-12-11 12:30:00,437.67,437.89,437.67,437.89,870.0,430.7081,430.9246,430.7081,430.9246,870.0
2023-12-11 12:35:00,437.95,437.99,437.71,437.71,700.0,430.9836,431.023,430.7474,430.7474,700.0
2023-12-11 12:40:00,437.64,437.93,437.64,437.93,1132.0,430.6785,430.9639,430.6785,430.9639,1132.0
2023-12-11 12:45:00,437.87,437.87,437.69,437.79,2000.0,430.9049,430.9049,430.7277,430.8262,2000.0
2023-12-11 12:50:00,437.78,437.96,437.69,437.87,9232.0,430.8163,430.9934,430.7277,430.9049,9232.0
2023-12-11 12:55:00,437.87,438.19,437.72,437.91,6378.0,430.9049,431.2198,430.7573,430.9442,6378.0
2023-12-11 13:00:00,437.77,438.16,437.48,438.16,3128.0,430.8065,431.1903,430.5211,431.1903,3128.0
2023-12-11 13:05:00,438.19,438.53,438.09,438.53,2340.0,431.2198,431.5544,431.1214,431.5544,2340.0
2023-12-11 13:10:00,438.5,438.81,438.47,438.6,7087.0,431.5249,431.8299,431.4953,431.6233,7087.0
2023-12-11 13:15:00,438.6,438.72,438.44,438.44,3220.0,431.6233,431.7414,431.4658,431.4658,3220.0
2023-12-11 13:20:00,438.4,438.51,438.28,438.4,1809.0,431.4264,431.5347,431.3084,431.4264,1809.0
2023-12-11 13:25:00,438.32,438.53,438.32,438.34,2001.0,431.3477,431.5544,431.3477,431.3674,2001.0
2023-12-11 13:30:00,438.45,438.5,438.26,438.5,1905.0,431.4757,431.5249,431.2887,431.5249,1905.0
2023-12-11 13:35:00,438.39,438.42,438.08,438.22,2193.0,431.4166,431.4461,431.1115,431.2493,2193.0
2023-12-11 13:40:00,438.22,438.41,438.18,438.25,1431.0,431.2493,431.4363,431.2099,431.2788,1431.0
2023-12-11 13:45:00,438.25,438.33,438.2,438.31,2906.0,431.2788,431.3576,431.2296,431.3379,2906.0
2023-12-11 13:50:00,438.34,438.37,438.04,438.34,1731.0,431.3674,431.3969,431.0722,431.3674,1731.0
2023-12-11 13:55:00,438.25,438.3,438.11,438.29,800.0,431.2788,431.328,431.1411,431.3182,800.0
2023-12-11 14:00:00,438.29,438.29,438.05,438.06,1524.0,431.3182,431.3182,431.082,431.0919,1524.0
2023-12-11 14:05:00,438.09,438.09,437.99,438.07,1519.0,431.1214,431.1214,431.023,431.1017,1519.0
2023-12-11 14:10:00,437.96,438.16,437.96,438.09,2000.0,430.9934,431.1903,430.9934,431.1214,2000.0
2023-12-11 14:15:00,437.83,438.0,437.62,438.0,1692.0,430.8655,431.0328,430.6589,431.0328,1692.0
2023-12-11 14:20:00,438.0,438.32,438.0,438.32,1200.0,431.0328,431.3477,431.0328,431.3477,1200.0
2023-12-11 14:25:00,438.32,438.62,438.2,438.54,1627.0,431.3477,431.6429,431.2296,431.5642,1627.0
2023-12-11 14:30:00,438.61,438.79,438.45,438.79,2624.0,431.6331,431.8102,431.4757,431.8102,2624.0
2023-12-11 14:35:00,438.6,438.71,438.47,438.58,1630.0,431.6233,431.7315,431.4953,431.6036,1630.0
2023-12-11 14:40:00,438.75,438.95,438.75,438.93,1500.0,431.7709,431.9677,431.7709,431.948,1500.0
2023-12-11 14:45:00,438.84,438.99,438.56,438.71,5088.0,431.8595,432.0071,431.5839,431.7315,5088.0
2023-12-11 14:50:00,438.71,438.81,438.47,438.66,3525.0,431.7315,431.8299,431.4953,431.6823,3525.0
2023-12-11 14:55:00,438.56,438.58,438.22,438.35,7860.0,431.5839,431.6036,431.2493,431.3772,7860.0
2023-12-11 15:00:00,438.07,438.29,438.01,438.02,2930.0,431.1017,431.3182,431.0427,431.0525,2930.0
2023-12-11 15:05:00,437.93,437.98,437.68,437.88,3817.0,430.9639,431.0131,430.7179,430.9147,3817.0
2023-12-11 15:10:00,437.8,438.36,437.67,438.11,3864.0,430.836,431.3871,430.7081,431.1411,3864.0
2023-12-11 15:15:00,438.27,438.88,438.25,438.82,5375.0,431.2985,431.8988,431.2788,431.8398,5375.0
2023-12-11 15:20:00,438.76,439.0,438.47,438.75,8001.0,431.7807,432.0169,431.4953,431.7709,8001.0
2023-12-11 15:25:00,438.66,438.67,438.4,438.4,2549.0,431.6823,431.6922,431.4264,431.4264,2549.0
2023-12-11 15:30:00,438.32,438.75,438.23,438.56,4065.0,431.3477,431.7709,431.2592,431.5839,4065.0
2023-12-11 15:35:00,438.53,439.17,438.46,438.94,4697.0,431.5544,432.1842,431.4855,431.9579,4697.0
2023-12-11 15:40:00,439.03,439.34,438.72,438.78,7002.0,432.0464,432.3515,431.7414,431.8004,7002.0
2023-12-11 15:45:00,438.76,439.2,438.55,438.87,4550.0,431.7807,432.2137,431.5741,431.889,4550.0
2023-12-11 15:50:00,438.75,439.08,438.7,438.98,7369.0,431.7709,432.0956,431.7217,431.9972,7369.0
2023-12-11 15:55:00,438.96,439.08,438.03,438.23,41069.0,431.9775,432.0956,431.0623,431.2592,41069.0
2023-12-12 09:30:00,439.43,439.97,438.08,438.76,14142.0,432.4401,432.9715,431.1115,431.7807,14142.0
2023-12-12 09:35:00,439.56,439.57,437.89,438.25,1890.0,432.568,432.5778,430.9246,431.2788,1890.0
2023-12-12 09:40:00,438.25,440.17,438.25,440.12,5802.0,431.2788,433.1683,431.2788,433.1191,5802.0
2023-12-12 09:45:00,439.64,440.66,439.53,439.53,10144.0,432.6467,433.6505,432.5385,432.5385,10144.0
2023-12-12 09:50:00,439.9,440.59,439.63,440.46,6828.0,432.9026,433.5816,432.6369,433.4537,6828.0
2023-12-12 09:55:00,440.31,440.6,439.99,440.19,8342.0,433.3061,433.5915,432.9912,433.188,8342.0
2023-12-12 10:00:00,439.79,440.46,439.45,440.46,2693.0,432.7943,433.4537,432.4597,433.4537,2693.0
2023-12-12 10:05:00,440.84,442.23,440.73,442.23,12771.0,433.8276,435.1955,433.7194,435.1955,12771.0
2023-12-12 10:10:00,442.25,443.1,442.02,442.36,2153.0,435.2152,436.0517,434.9889,435.3235,2153.0
2023-12-12 10:15:00,441.98,442.41,441.93,442.0,1904.0,434.9495,435.3727,434.9003,434.9692,1904.0
2023-12-12 10:20:00,442.33,442.62,441.81,442.06,3938.0,435.2939,435.5793,434.7822,435.0282,3938.0
2023-12-12 10:25:00,442.06,442.48,442.06,442.48,912.0,435.0282,435.4415,435.0282,435.4415,912.0
2023-12-12 10:30:00,442.16,442.93,442.15,442.93,1588.0,435.1266,435.8844,435.1168,435.8844,1588.0
2023-12-12 10:35:00,442.82,443.37,442.78,443.37,2364.0,435.7761,436.3174,435.7368,436.3174,2364.0
2023-12-12 10:40:00,443.35,443.41,441.93,441.96,13154.0,436.2977,436.3568,434.9003,434.9298,13154.0
2023-12-12 10:45:00,441.91,443.17,441.64,442.53,2133.0,434.8806,436.1206,434.6149,435.4908,2133.0
2023-12-12 10:50:00,442.52,442.92,442.48,442.72,4830.0,435.4809,435.8746,435.4415,435.6777,4830.0
2023-12-12 10:55:00,442.72,443.06,442.38,442.88,3828.0,435.6777,436.0123,435.3431,435.8352,3828.0
2023-12-12 11:00:00,443.0,443.21,442.85,442.85,1810.0,435.9533,436.1599,435.8057,435.8057,1810.0
2023-12-12 11:05:00,442.78,442.78,442.11,442.11,615.0,435.7368,435.7368,435.0774,435.0774,615.0
2023-12-12 11:10:00,441.97,442.45,441.9,442.0,3640.0,434.9397,435.412,434.8708,434.9692,3640.0
2023-12-12 11:15:00,442.0,442.0,441.74,441.99,2405.0,434.9692,434.9692,434.7133,434.9593,2405.0
2023-12-12 11:20:00,441.91,442.22,441.7,441.91,3428.0,434.8806,435.1857,434.674,434.8806,3428.0
2023-12-12 11:25:00,441.69,442.0,441.6,441.92,12088.0,434.6641,434.9692,434.5755,434.8905,12088.0
2023-12-12 11:30:00,441.72,441.72,441.52,441.66,2075.0,434.6936,434.6936,434.4968,434.6346,2075.0
2023-12-12 11:35:00,441.89,442.01,441.5,441.69,1135.0,434.8609,434.979,434.4771,434.6641,1135.0
2023-12-12 11:40:00,441.69,441.69,441.13,441.25,2400.0,434.6641,434.6641,434.113,434.2311,2400.0
2023-12-12 11:45:00,441.5,441.67,441.5,441.66,1200.0,434.4771,434.6444,434.4771,434.6346,1200.0
2023-12-12 11:50:00,441.66,441.67,441.12,441.46,2121.0,434.6346,434.6444,434.1032,434.4378,2121.0
2023-12-12 11:55:00,441.25,441.42,441.21,441.42,500.0,434.2311,434.3984,434.1918,434.3984,500.0
2023-12-12 12:00:00,441.26,441.26,440.94,441.07,421.0,434.241,434.241,433.926,434.054,421.0
2023-12-12 12:05:00,441.02,441.02,440.72,440.74,1097.0,434.0048,434.0048,433.7095,433.7292,1097.0
2023-12-12 12:10:00,440.6,440.64,440.58,440.58,748.0,433.5915,433.6308,433.5718,433.5718,748.0
2023-12-12 12:15:00,440.78,441.44,440.78,441.44,1424.0,433.7686,434.4181,433.7686,434.4181,1424.0
2023-12-12 12:20:00,441.42,441.91,441.42,441.91,2293.0,434.3984,434.8806,434.3984,434.8806,2293.0
2023-12-12 12:25:00,442.35,442.35,441.57,441.69,1604.0,435.3136,435.3136,434.546,434.6641,1604.0
2023-12-12 12:30:00,441.53,442.09,441.52,441.91,1409.0,434.5067,435.0578,434.4968,434.8806,1409.0
2023-12-12 12:35:00,441.9,442.05,441.85,441.95,700.0,434.8708,435.0184,434.8216,434.92,700.0
2023-12-12 12:40:00,441.83,442.01,441.62,441.62,1720.0,434.8019,434.979,434.5952,434.5952,1720.0
2023-12-12 12:45:00,441.68,441.68,440.92,440.96,2625.0,434.6543,434.6543,433.9064,433.9457,2625.0
2023-12-12 12:50:00,440.93,440.93,440.53,440.54,702.0,433.9162,433.9162,433.5226,433.5324,702.0
2023-12-12 12:55:00,440.72,440.73,440.29,440.52,981.0,433.7095,433.7194,433.2864,433.5127,981.0
2023-12-12 13:00:00,440.5,440.7,440.19,440.65,3433.0,433.493,433.6899,433.188,433.6407,3433.0
2023-12-12 13:05:00,440.6,440.9,440.22,440.58,1400.0,433.5915,433.8867,433.2175,433.5718,1400.0
2023-12-12 13:10:00,440.47,440.5,440.18,440.45,1269.0,433.4635,433.493,433.1781,433.4438,1269.0
2023-12-12 13:15:00,440.38,440.59,440.18,440.31,2108.0,433.375,433.5816,433.1781,433.3061,2108.0
2023-12-12 13:20:00,440.25,440.64,440.14,440.64,2690.0,433.247,433.6308,433.1388,433.6308,2690.0
2023-12-12 13:25:00,440.63,440.94,440.25,440.81,855.0,433.621,433.926,433.247,433.7981,855.0
2023-12-12 13:30:00,440.94,441.44,440.93,441.2,1417.0,433.926,434.4181,433.9162,434.1819,1417.0
2023-12-12 13:35:00,441.53,441.6,441.05,441.28,1276.0,434.5067,434.5755,434.0343,434.2606,1276.0
2023-12-12 13:40:00,441.47,441.48,441.19,441.48,400.0,434.4476,434.4575,434.1721,434.4575,400.0
2023-12-12 13:45:00,441.23,441.58,441.23,441.56,1131.0,434.2114,434.5559,434.2114,434.5362,1131.0
2023-12-12 13:50:00,441.72,441.72,441.21,441.33,1870.0,434.6936,434.6936,434.1918,434.3098,1870.0
2023-12-12 13:55:00,441.28,441.64,441.28,441.42,1489.0,434.2606,434.6149,434.2606,434.3984,1489.0
2023-12-12 14:00:00,441.3,441.44,441.08,441.26,2356.0,434.2803,434.4181,434.0638,434.241,2356.0
2023-12-12 14:05:00,441.12,441.51,441.12,441.51,1201.0,434.1032,434.487,434.1032,434.487,1201.0
2023-12-12 14:10:00,441.42,441.65,441.18,441.18,1373.0,434.3984,434.6248,434.1622,434.1622,1373.0
2023-12-12 14:15:00,440.96,441.27,440.79,440.95,1226.0,433.9457,434.2508,433.7784,433.9359,1226.0
2023-12-12 14:20:00,440.7,440.92,440.7,440.92,407.0,433.6899,433.9064,433.6899,433.9064,407.0
2023-12-12 14:25:00,440.54,440.92,440.46,440.69,1376.0,433.5324,433.9064,433.4537,433.68,1376.0
2023-12-12 14:30:00,440.94,441.33,440.87,440.9,1084.0,433.926,434.3098,433.8572,433.8867,1084.0
2023-12-12 14:35:00,440.94,440.94,440.69,440.91,600.0,433.926,433.926,433.68,433.8965,600.0
2023-12-12 14:40:00,441.05,441.28,441.05,441.28,625.0,434.0343,434.2606,434.0343,434.2606,625.0
2023-12-12 14:45:00,441.04,441.55,441.04,441.49,1600.0,434.0245,434.5263,434.0245,434.4673,1600.0
2023-12-12 14:50:00,441.39,441.44,441.23,441.23,1433.0,434.3689,434.4181,434.2114,434.2114,1433.0
2023-12-12 14:55:00,441.52,441.77,441.37,441.55,1100.0,434.4968,434.7428,434.3492,434.5263,1100.0
2023-12-12 15:00:00,441.56,441.64,441.46,441.64,680.0,434.5362,434.6149,434.4378,434.6149,680.0
2023-12-12 15:05:00,441.88,442.17,441.88,442.05,2065.0,434.8511,435.1365,434.8511,435.0184,2065.0
2023-12-12 15:10:00,441.84,442.15,441.51,441.71,1662.0,434.8117,435.1168,434.487,434.6838,1662.0
2023-12-12 15:15:00,441.91,442.0,441.83,441.87,2510.0,434.8806,434.9692,434.8019,434.8413,2510.0
2023-12-12 15:20:00,441.85,442.2,441.83,441.99,2207.0,434.8216,435.166,434.8019,434.9593,2207.0
2023-12-12 15:25:00,441.91,442.23,441.88,441.92,900.0,434.8806,435.1955,434.8511,434.8905,900.0
2023-12-12 15:30:00,441.97,442.04,441.58,441.58,1866.0,434.9397,435.0085,434.5559,434.5559,1866.0
2023-12-12 15:35:00,441.58,441.58,440.65,440.65,2514.0,434.5559,434.5559,433.6407,433.6407,2514.0
2023-12-12 15:40:00,440.54,440.83,440.54,440.68,1078.0,433.5324,433.8178,433.5324,433.6702,1078.0
2023-12-12 15:45:00,440.8,440.8,440.02,440.14,2245.0,433.7883,433.7883,433.0207,433.1388,2245.0
2023-12-12 15:50:00,440.22,440.53,440.0,440.35,3952.0,433.2175,433.5226,433.001,433.3454,3952.0
2023-12-12 15:55:00,440.36,440.84,440.25,440.84,16852.0,433.3553,433.8276,433.247,433.8276,16852.0
2023-12-13 09:30:00,442.19,442.42,441.12,441.23,7821.0,435.1562,435.3825,434.1032,434.2114,7821.0
2023-12-13 09:35:00,441.16,441.16,438.2,439.52,800.0,434.1425,434.1425,431.2296,432.5286,800.0
2023-12-13 09:40:00,438.84,440.13,438.83,439.04,1606.0,431.8595,433.1289,431.8496,432.0563,1606.0
2023-12-13 09:45:00,439.2,439.2,438.09,438.48,947.0,432.2137,432.2137,431.1214,431.5052,947.0
2023-12-13 09:50:00,438.48,439.3,438.48,439.29,2542.0,431.5052,432.3121,431.5052,432.3023,2542.0
2023-12-13 09:55:00,439.0,439.52,438.91,439.46,1510.0,432.0169,432.5286,431.9283,432.4696,1510.0
2023-12-13 10:00:00,439.74,439.74,438.91,439.22,1603.0,432.7451,432.7451,431.9283,432.2334,1603.0
2023-12-13 10:05:00,439.27,439.27,439.03,439.03,383.0,432.2826,432.2826,432.0464,432.0464,383.0
2023-12-13 10:10:00,439.28,439.99,439.28,439.63,1888.0,432.2925,432.9912,432.2925,432.6369,1888.0
2023-12-13 10:15:00,439.54,439.65,439.52,439.65,1600.0,432.5483,432.6566,432.5286,432.6566,1600.0
2023-12-13 10:20:00,440.12,440.12,439.66,439.98,2030.0,433.1191,433.1191,432.6664,432.9813,2030.0
2023-12-13 10:25:00,439.94,440.04,439.48,439.56,2200.0,432.942,433.0404,432.4893,432.568,2200.0
2023-12-13 10:30:00,439.37,439.98,439.36,439.7,1807.0,432.381,432.9813,432.3712,432.7058,1807.0
2023-12-13 10:35:00,439.71,439.71,439.37,439.38,745.0,432.7156,432.7156,432.381,432.3909,745.0
2023-12-13 10:40:00,439.39,439.45,439.38,439.45,223.0,432.4007,432.4597,432.3909,432.4597,223.0
2023-12-13 10:45:00,439.41,439.55,438.41,439.13,2841.0,432.4204,432.5582,431.4363,432.1448,2841.0
2023-12-13 10:50:00,439.1,440.0,439.08,440.0,1408.0,432.1153,433.001,432.0956,433.001,1408.0
2023-12-13 10:55:00,439.94,440.32,439.94,440.24,806.0,432.942,433.3159,432.942,433.2372,806.0
2023-12-13 11:00:00,439.88,439.88,439.56,439.65,1649.0,432.8829,432.8829,432.568,432.6566,1649.0
2023-12-13 11:05:00,439.58,439.58,439.2,439.33,1138.0,432.5877,432.5877,432.2137,432.3417,1138.0
2023-12-13 11:10:00,439.26,439.7,439.06,439.66,2226.0,432.2728,432.7058,432.076,432.6664,2226.0
2023-12-13 11:15:00,439.48,439.48,439.23,439.23,2030.0,432.4893,432.4893,432.2432,432.2432,2030.0
2023-12-13 11:20:00,439.18,439.39,439.12,439.37,2555.0,432.194,432.4007,432.135,432.381,2555.0
2023-12-13 11:25:00,439.23,439.34,439.14,439.14,4146.0,432.2432,432.3515,432.1547,432.1547,4146.0
2023-12-13 11:30:00,439.14,439.14,438.5,438.67,2270.0,432.1547,432.1547,431.5249,431.6922,2270.0
2023-12-13 11:35:00,438.67,438.67,437.77,437.83,2289.0,431.6922,431.6922,430.8065,430.8655,2289.0
2023-12-13 11:40:00,437.58,437.71,437.34,437.58,1591.0,430.6195,430.7474,430.3833,430.6195,1591.0
2023-12-13 11:45:00,437.67,437.78,437.61,437.78,617.0,430.7081,430.8163,430.649,430.8163,617.0
2023-12-13 11:50:00,437.66,437.86,437.47,437.5,1931.0,430.6982,430.895,430.5112,430.5408,1931.0
2023-12-13 11:55:00,437.5,437.5,437.25,437.38,2075.0,430.5408,430.5408,430.2947,430.4227,2075.0
2023-12-13 12:00:00,437.38,437.64,436.89,437.01,3835.0,430.4227,430.6785,429.9405,430.0586,3835.0
2023-12-13 12:05:00,437.0,437.36,437.0,437.23,1895.0,430.0487,430.403,430.0487,430.2751,1895.0
2023-12-13 12:10:00,437.16,437.44,437.16,437.22,6251.0,430.2062,430.4817,430.2062,430.2652,6251.0
2023-12-13 12:15:00,437.23,437.39,437.22,437.33,769.0,430.2751,430.4325,430.2652,430.3735,769.0
2023-12-13 12:20:00,437.33,437.33,437.03,437.03,1338.0,430.3735,430.3735,430.0782,430.0782,1338.0
2023-12-13 12:25:00,436.96,436.97,436.69,436.69,844.0,430.0094,430.0192,429.7436,429.7436,844.0
2023-12-13 12:30:00,436.51,436.67,436.33,436.64,1103.0,429.5665,429.724,429.3894,429.6944,1103.0
2023-12-13 12:35:00,436.5,436.61,436.49,436.61,500.0,429.5567,429.6649,429.5468,429.6649,500.0
2023-12-13 12:40:00,436.6,436.8,436.59,436.68,1709.0,429.6551,429.8519,429.6452,429.7338,1709.0
2023-12-13 12:45:00,436.71,436.71,436.46,436.56,600.0,429.7633,429.7633,429.5173,429.6157,600.0
2023-12-13 12:50:00,436.56,436.9,436.56,436.9,9634.0,429.6157,429.9503,429.6157,429.9503,9634.0
2023-12-13 12:55:00,436.78,436.78,436.77,436.77,400.0,429.8322,429.8322,429.8224,429.8224,400.0
2023-12-13 13:00:00,436.77,436.78,436.34,436.35,941.0,429.8224,429.8322,429.3992,429.4091,941.0
2023-12-13 13:05:00,436.33,436.42,435.97,435.97,1599.0,429.3894,429.4779,429.0351,429.0351,1599.0
2023-12-13 13:10:00,435.98,436.22,435.97,436.1,1200.0,429.0449,429.2811,429.0351,429.163,1200.0
2023-12-13 13:15:00,436.23,436.43,436.07,436.12,2057.0,429.291,429.4878,429.1335,429.1827,2057.0
2023-12-13 13:20:00,436.08,436.09,435.76,435.96,1795.0,429.1434,429.1532,428.8284,429.0253,1795.0
2023-12-13 13:25:00,435.88,436.67,435.88,436.67,1183.0,428.9465,429.724,428.9465,429.724,1183.0
2023-12-13 13:30:00,436.69,436.69,436.45,436.45,724.0,429.7436,429.7436,429.5075,429.5075,724.0
2023-12-13 13:35:00,436.49,436.49,436.26,436.31,421.0,429.5468,429.5468,429.3205,429.3697,421.0
2023-12-13 13:40:00,436.31,436.38,436.04,436.19,1053.0,429.3697,429.4386,429.104,429.2516,1053.0
2023-12-13 13:45:00,436.19,436.38,436.19,436.23,800.0,429.2516,429.4386,429.2516,429.291,800.0
2023-12-13 13:50:00,436.23,437.26,436.22,437.24,2638.0,429.291,430.3046,429.2811,430.2849,2638.0
2023-12-13 13:55:00,437.34,437.37,437.33,437.37,200.0,430.3833,430.4128,430.3735,430.4128,200.0
2023-12-13 14:00:00,437.53,440.41,437.44,440.41,3112.0,430.5703,433.4045,430.4817,433.4045,3112.0
2023-12-13 14:05:00,441.0,441.0,440.18,440.18,3159.0,433.9851,433.9851,433.1781,433.1781,3159.0
2023-12-13 14:10:00,440.31,440.54,439.93,440.29,4919.0,433.3061,433.5324,432.9321,433.2864,4919.0
2023-12-13 14:15:00,440.51,441.14,440.51,441.14,1725.0,433.5029,434.1229,433.5029,434.1229,1725.0
2023-12-13 14:20:00,441.11,441.88,441.1,441.39,5942.0,434.0933,434.8511,434.0835,434.3689,5942.0
2023-12-13 14:25:00,441.56,442.1,441.39,441.74,7498.0,434.5362,435.0676,434.3689,434.7133,7498.0
2023-12-13 14:30:00,441.85,442.13,441.56,442.0,4486.0,434.8216,435.0971,434.5362,434.9692,4486.0
2023-12-13 14:35:00,442.05,442.58,441.98,442.55,3341.0,435.0184,435.54,434.9495,435.5104,3341.0
2023-12-13 14:40:00,443.0,443.59,442.93,442.93,1653.0,435.9533,436.5339,435.8844,435.8844,1653.0
2023-12-13 14:45:00,443.56,444.2,443.25,443.53,4503.0,436.5044,437.1342,436.1993,436.4748,4503.0
2023-12-13 14:50:00,443.31,443.7,443.29,443.42,3917.0,436.2583,436.6421,436.2387,436.3666,3917.0
2023-12-13 14:55:00,443.12,443.63,443.12,443.45,4444.0,436.0714,436.5733,436.0714,436.3961,4444.0
2023-12-13 15:00:00,443.32,444.44,443.16,444.44,2767.0,436.2682,437.3704,436.1107,437.3704,2767.0
2023-12-13 15:05:00,444.61,444.72,442.72,442.75,3311.0,437.5377,437.6459,435.6777,435.7073,3311.0
2023-12-13 15:10:00,442.51,442.51,441.39,441.62,8867.0,435.4711,435.4711,434.3689,434.5952,8867.0
2023-12-13 15:15:00,441.65,442.09,441.39,441.39,2952.0,434.6248,435.0578,434.3689,434.3689,2952.0
2023-12-13 15:20:00,441.55,441.56,440.03,440.03,12505.0,434.5263,434.5362,433.0305,433.0305,12505.0
2023-12-13 15:25:00,439.77,440.49,439.35,440.42,5119.0,432.7747,433.4832,432.3613,433.4143,5119.0
2023-12-13 15:30:00,440.27,440.55,439.92,440.34,2001.0,433.2667,433.5422,432.9223,433.3356,2001.0
2023-12-13 15:35:00,440.58,441.82,440.58,441.71,3859.0,433.5718,434.792,433.5718,434.6838,3859.0
2023-12-13 15:40:00,441.73,442.14,441.36,442.14,4838.0,434.7035,435.107,434.3394,435.107,4838.0
2023-12-13 15:45:00,442.07,442.24,441.45,441.5,17861.0,435.0381,435.2054,434.4279,434.4771,17861.0
2023-12-13 15:50:00,441.6,441.78,440.65,441.09,9895.0,434.5755,434.7527,433.6407,434.0737,9895.0
2023-12-13 15:55:00,441.09,442.07,441.09,441.51,39444.0,434.0737,435.0381,434.0737,434.487,39444.0
2023-12-14 09:30:00,446.85,447.7,446.1,446.98,15233.0,439.742,440.5785,439.004,439.87,15233.0
2023-12-14 09:35:00,447.68,448.48,447.28,448.48,1421.0,440.5588,441.3461,440.1652,441.3461,1421.0
2023-12-14 09:40:00,448.03,451.56,448.03,451.56,8156.0,440.9033,444.3771,440.9033,444.3771,8156.0
2023-12-14 09:45:00,451.12,452.76,451.05,452.27,3000.0,443.9441,445.558,443.8752,445.0758,3000.0
2023-12-14 09:50:00,451.89,451.94,448.87,449.3,9484.0,444.7019,444.7511,441.7299,442.1531,9484.0
2023-12-14 09:55:00,449.3,450.88,449.09,450.05,3666.0,442.1531,443.7079,441.9464,442.8911,3666.0
2023-12-14 10:00:00,450.78,452.19,450.78,452.19,6843.0,443.6095,444.9971,443.6095,444.9971,6843.0
2023-12-14 10:05:00,451.95,452.59,451.33,452.05,11437.0,444.7609,445.3907,444.1508,444.8593,11437.0
2023-12-14 10:10:00,452.05,452.16,450.86,451.24,12702.0,444.8593,444.9676,443.6883,444.0622,12702.0
2023-12-14 10:15:00,450.78,450.78,449.72,450.38,2548.0,443.6095,443.6095,442.5664,443.2159,2548.0
2023-12-14 10:20:00,450.66,450.66,449.64,449.92,5935.0,443.4914,443.4914,442.4877,442.7632,5935.0
2023-12-14 10:25:00,449.84,450.69,449.78,450.69,3548.0,442.6845,443.521,442.6254,443.521,3548.0
2023-12-14 10:30:00,450.73,452.85,450.73,452.73,4272.0,443.5603,445.6466,443.5603,445.5285,4272.0
2023-12-14 10:35:00,452.47,452.64,451.4,452.38,30845.0,445.2726,445.4399,444.2197,445.1841,30845.0
2023-12-14 10:40:00,452.61,453.89,452.6,453.5,8415.0,445.4104,446.6701,445.4006,446.2863,8415.0
2023-12-14 10:45:00,453.45,453.8,452.88,453.62,8531.0,446.2371,446.5815,445.6761,446.4043,8531.0
2023-12-14 10:50:00,453.21,453.47,452.74,452.86,1872.0,446.0009,446.2567,445.5383,445.6564,1872.0
2023-12-14 10:55:00,452.32,452.32,451.91,452.19,1411.0,445.125,445.125,444.7215,444.9971,1411.0
2023-12-14 11:00:00,452.19,452.59,452.01,452.33,2209.0,444.9971,445.3907,444.82,445.1349,2209.0
2023-12-14 11:05:00,452.3,452.72,452.24,452.56,2848.0,445.1053,445.5187,445.0463,445.3612,2848.0
2023-12-14 11:10:00,452.65,453.67,452.03,452.22,2908.0,445.4498,446.4536,444.8396,445.0266,2908.0
2023-12-14 11:15:00,452.0,452.29,451.85,452.23,3485.0,444.8101,445.0955,444.6625,445.0365,3485.0
2023-12-14 11:20:00,452.09,452.09,451.39,451.62,2515.0,444.8987,444.8987,444.2098,444.4362,2515.0
2023-12-14 11:25:00,451.51,452.86,451.51,452.59,2412.0,444.3279,445.6564,444.3279,445.3907,2412.0
2023-12-14 11:30:00,453.04,453.53,452.91,453.09,5138.0,445.8336,446.3158,445.7056,445.8828,5138.0
2023-12-14 11:35:00,453.17,453.39,452.64,452.8,6198.0,445.9615,446.178,445.4399,445.5974,6198.0
2023-12-14 11:40:00,452.66,453.6,452.65,453.6,3855.0,445.4596,446.3847,445.4498,446.3847,3855.0
2023-12-14 11:45:00,453.8,454.3,453.76,453.86,2144.0,446.5815,447.0735,446.5421,446.6405,2144.0
2023-12-14 11:50:00,453.69,453.98,453.69,453.7,2162.0,446.4732,446.7586,446.4732,446.4831,2162.0
2023-12-14 11:55:00,453.73,453.92,453.46,453.91,2451.0,446.5126,446.6996,446.2469,446.6897,2451.0
2023-12-14 12:00:00,453.95,454.59,453.62,454.49,5401.0,446.7291,447.3589,446.4043,447.2605,5401.0
2023-12-14 12:05:00,454.49,454.63,454.24,454.62,9715.0,447.2605,447.3983,447.0145,447.3884,9715.0
2023-12-14 12:10:00,454.56,454.57,454.17,454.46,1907.0,447.3294,447.3392,446.9456,447.231,1907.0
2023-12-14 12:15:00,454.43,454.43,454.15,454.15,900.0,447.2015,447.2015,446.9259,446.9259,900.0
2023-12-14 12:20:00,454.22,454.26,453.84,453.84,1077.0,446.9948,447.0342,446.6208,446.6208,1077.0
2023-12-14 12:25:00,453.86,454.09,453.76,454.05,2601.0,446.6405,446.8669,446.5421,446.8275,2601.0
2023-12-14 12:30:00,454.03,454.34,453.99,454.33,2312.0,446.8078,447.1129,446.7685,447.1031,2312.0
2023-12-14 12:35:00,454.38,454.66,454.21,454.25,5593.0,447.1523,447.4278,446.985,447.0243,5593.0
2023-12-14 12:40:00,454.38,455.32,454.34,455.32,2565.0,447.1523,448.0773,447.1129,448.0773,2565.0
2023-12-14 12:45:00,455.28,456.09,455.27,455.63,1566.0,448.0379,448.8351,448.0281,448.3824,1566.0
2023-12-14 12:50:00,455.43,455.75,455.29,455.67,10338.0,448.1856,448.5005,448.0478,448.4217,10338.0
2023-12-14 12:55:00,455.66,455.66,454.96,454.97,1065.0,448.4119,448.4119,447.723,447.7329,1065.0
2023-12-14 13:00:00,454.73,454.85,453.57,453.57,3600.0,447.4967,447.6148,446.3551,446.3551,3600.0
2023-12-14 13:05:00,453.37,453.98,453.37,453.41,2570.0,446.1583,446.7586,446.1583,446.1977,2570.0
2023-12-14 13:10:00,453.61,453.62,453.26,453.59,4613.0,446.3945,446.4043,446.0501,446.3748,4613.0
2023-12-14 13:15:00,453.53,453.66,453.38,453.59,1611.0,446.3158,446.4437,446.1682,446.3748,1611.0
2023-12-14 13:20:00,453.5,453.52,453.0,453.0,1679.0,446.2863,446.3059,445.7942,445.7942,1679.0
2023-12-14 13:25:00,452.8,452.87,452.46,452.49,2613.0,445.5974,445.6663,445.2628,445.2923,2613.0
2023-12-14 13:30:00,452.16,452.7,451.99,452.61,4818.0,444.9676,445.499,444.8003,445.4104,4818.0
2023-12-14 13:35:00,452.7,452.85,452.59,452.79,675.0,445.499,445.6466,445.3907,445.5876,675.0
2023-12-14 13:40:00,453.02,453.02,452.55,452.88,1589.0,445.8139,445.8139,445.3514,445.6761,1589.0
2023-12-14 13:45:00,453.12,453.31,453.12,453.18,600.0,445.9123,446.0993,445.9123,445.9713,600.0
2023-12-14 13:50:00,453.0,453.0,451.32,451.73,4440.0,445.7942,445.7942,444.1409,444.5444,4440.0
2023-12-14 13:55:00,452.25,452.84,452.25,452.47,600.0,445.0561,445.6368,445.0561,445.2726,600.0
2023-12-14 14:00:00,453.15,453.8,453.1,453.57,1035.0,445.9418,446.5815,445.8926,446.3551,1035.0
2023-12-14 14:05:00,453.86,454.3,453.86,454.23,2006.0,446.6405,447.0735,446.6405,447.0046,2006.0
2023-12-14 14:10:00,454.17,454.64,454.03,454.55,1428.0,446.9456,447.4081,446.8078,447.3196,1428.0
2023-12-14 14:15:00,454.61,454.7,454.51,454.64,3555.0,447.3786,447.4672,447.2802,447.4081,3555.0
2023-12-14 14:20:00,454.43,454.43,454.17,454.24,1580.0,447.2015,447.2015,446.9456,447.0145,1580.0
2023-12-14 14:25:00,454.13,454.13,453.96,454.02,2948.0,446.9062,446.9062,446.7389,446.798,2948.0
2023-12-14 14:30:00,453.89,454.3,453.8,454.06,1562.0,446.6701,447.0735,446.5815,446.8373,1562.0
2023-12-14 14:35:00,454.04,454.04,453.83,453.86,2509.0,446.8177,446.8177,446.611,446.6405,2509.0
2023-12-14 14:40:00,453.78,454.32,453.58,454.16,2037.0,446.5618,447.0932,446.365,446.9358,2037.0
2023-12-14 14:45:00,454.12,455.06,454.12,455.06,4433.0,446.8964,447.8214,446.8964,447.8214,4433.0
2023-12-14 14:50:00,455.0,456.33,454.94,456.33,2640.0,447.7624,449.0712,447.7034,449.0712,2640.0
2023-12-14 14:55:00,456.18,456.53,455.86,456.02,4319.0,448.9236,449.2681,448.6087,448.7662,4319.0
2023-12-14 15:00:00,455.86,456.61,455.76,455.98,2211.0,448.6087,449.3468,448.5103,448.7268,2211.0
2023-12-14 15:05:00,456.06,456.73,456.06,456.48,4206.0,448.8055,449.4649,448.8055,449.2189,4206.0
2023-12-14 15:10:00,456.5,456.51,455.74,456.14,3579.0,449.2385,449.2484,448.4906,448.8843,3579.0
2023-12-14 15:15:00,455.81,456.08,455.78,456.0,1505.0,448.5595,448.8252,448.53,448.7465,1505.0
2023-12-14 15:20:00,455.96,456.06,455.61,455.87,1610.0,448.7071,448.8055,448.3627,448.6186,1610.0
2023-12-14 15:25:00,455.94,456.06,455.69,455.87,2543.0,448.6874,448.8055,448.4414,448.6186,2543.0
2023-12-14 15:30:00,455.74,455.83,455.2,455.2,2294.0,448.4906,448.5792,447.9592,447.9592,2294.0
2023-12-14 15:35:00,455.03,455.21,454.68,454.77,2352.0,447.7919,447.9691,447.4475,447.5361,2352.0
2023-12-14 15:40:00,454.62,455.07,454.62,454.86,3572.0,447.3884,447.8313,447.3884,447.6246,3572.0
2023-12-14 15:45:00,454.99,455.47,454.71,454.79,4389.0,447.7526,448.2249,447.477,447.5557,4389.0
2023-12-14 15:50:00,454.83,455.37,454.74,455.22,6576.0,447.5951,448.1265,447.5065,447.9789,6576.0
2023-12-14 15:55:00,455.29,455.83,455.17,455.58,32750.0,448.0478,448.5792,447.9297,448.3332,32750.0
2023-12-15 09:30:00,453.09,454.19,451.84,453.66,134227.0,445.8828,446.9653,444.6527,446.4437,134227.0
2023-12-15 09:35:00,453.32,453.46,452.68,453.32,784.0,446.1091,446.2469,445.4793,446.1091,784.0
2023-12-15 09:40:00,453.31,454.7,453.25,454.7,530.0,446.0993,447.4672,446.0402,447.4672,530.0
2023-12-15 09:45:00,455.25,455.26,453.84,453.84,1395.0,448.0084,448.0183,446.6208,446.6208,1395.0
2023-12-15 09:50:00,453.87,455.08,453.18,454.9,3241.0,446.6504,447.8411,445.9713,447.664,3241.0
2023-12-15 09:55:00,454.81,454.81,453.49,454.3,2513.0,447.5754,447.5754,446.2764,447.0735,2513.0
2023-12-15 10:00:00,455.62,456.21,455.44,456.21,1240.0,448.3725,448.9531,448.1954,448.9531,1240.0
2023-12-15 10:05:00,455.67,456.94,455.67,456.77,1317.0,448.4217,449.6715,448.4217,449.5042,1317.0
2023-12-15 10:10:00,456.56,457.31,456.5,456.74,7004.0,449.2976,450.0357,449.2385,449.4747,7004.0
2023-12-15 10:15:00,456.92,457.44,456.71,457.15,3630.0,449.6519,450.1636,449.4452,449.8782,3630.0
2023-12-15 10:20:00,457.44,457.48,456.52,456.63,2040.0,450.1636,450.2029,449.2582,449.3665,2040.0
2023-12-15 10:25:00,456.74,457.41,456.35,456.8,4617.0,449.4747,450.1341,449.0909,449.5338,4617.0
2023-12-15 10:30:00,456.6,457.29,456.48,457.16,2294.0,449.3369,450.016,449.2189,449.888,2294.0
2023-12-15 10:35:00,457.28,457.28,456.39,456.4,2904.0,450.0061,450.0061,449.1303,449.1401,2904.0
2023-12-15 10:40:00,456.65,457.32,456.44,456.45,1634.0,449.3861,450.0455,449.1795,449.1893,1634.0
2023-12-15 10:45:00,456.46,456.68,456.12,456.46,836.0,449.1992,449.4157,448.8646,449.1992,836.0
2023-12-15 10:50:00,456.31,457.35,456.28,457.35,2213.0,449.0516,450.075,449.022,450.075,2213.0
2023-12-15 10:55:00,457.58,458.37,457.52,457.68,6800.0,450.3014,451.0788,450.2423,450.3998,6800.0
2023-12-15 11:00:00,457.92,458.12,457.68,457.75,1400.0,450.6359,450.8328,450.3998,450.4687,1400.0
2023-12-15 11:05:00,457.41,457.61,457.02,457.19,900.0,450.1341,450.3309,449.7503,449.9176,900.0
2023-12-15 11:10:00,456.56,457.23,456.2,457.04,6300.0,449.2976,449.9569,448.9433,449.7699,6300.0
2023-12-15 11:15:00,456.71,456.72,456.2,456.46,3274.0,449.4452,449.455,448.9433,449.1992,3274.0
2023-12-15 11:20:00,456.38,456.38,455.82,456.18,1011.0,449.1204,449.1204,448.5694,448.9236,1011.0
2023-12-15 11:25:00,456.24,456.93,456.23,456.93,3393.0,448.9827,449.6617,448.9728,449.6617,3393.0
2023-12-15 11:30:00,456.87,456.91,456.22,456.22,11304.0,449.6027,449.642,448.963,448.963,11304.0
2023-12-15 11:35:00,456.08,456.27,455.45,455.45,3007.0,448.8252,449.0122,448.2052,448.2052,3007.0
2023-12-15 11:40:00,455.17,455.23,455.02,455.23,1247.0,447.9297,447.9887,447.7821,447.9887,1247.0
2023-12-15 11:45:00,455.38,455.38,454.97,455.14,1940.0,448.1364,448.1364,447.7329,447.9002,1940.0
2023-12-15 11:50:00,455.77,455.78,455.24,455.57,1896.0,448.5201,448.53,447.9986,448.3233,1896.0
2023-12-15 11:55:00,455.44,455.67,455.26,455.66,1714.0,448.1954,448.4217,448.0183,448.4119,1714.0
2023-12-15 12:00:00,455.83,455.83,455.3,455.31,889.0,448.5792,448.5792,448.0576,448.0675,889.0
2023-12-15 12:05:00,455.31,456.13,455.31,455.9,911.0,448.0675,448.8744,448.0675,448.6481,911.0
2023-12-15 12:10:00,456.25,456.49,456.04,456.06,840.0,448.9925,449.2287,448.7859,448.8055,840.0
2023-12-15 12:15:00,456.39,456.76,456.06,456.75,3590.0,449.1303,449.4944,448.8055,449.4846,3590.0
2023-12-15 12:20:00,456.61,456.66,456.21,456.48,2555.0,449.3468,449.396,448.9531,449.2189,2555.0
2023-12-15 12:25:00,456.64,456.64,456.63,456.64,220.0,449.3763,449.3763,449.3665,449.3763,220.0
2023-12-15 12:30:00,456.49,456.66,456.2,456.41,2271.0,449.2287,449.396,448.9433,449.15,2271.0
2023-12-15 12:35:00,456.34,456.34,456.01,456.14,902.0,449.0811,449.0811,448.7563,448.8843,902.0
2023-12-15 12:40:00,456.04,456.11,456.0,456.02,1104.0,448.7859,448.8547,448.7465,448.7662,1104.0
2023-12-15 12:45:00,455.97,456.11,455.59,455.61,3104.0,448.717,448.8547,448.343,448.3627,3104.0
2023-12-15 12:50:00,455.94,455.94,455.23,455.23,801.0,448.6874,448.6874,447.9887,447.9887,801.0
2023-12-15 12:55:00,455.38,455.5,455.07,455.07,1927.0,448.1364,448.2544,447.8313,447.8313,1927.0
2023-12-15 13:00:00,455.02,455.35,454.97,454.97,700.0,447.7821,448.1068,447.7329,447.7329,700.0
2023-12-15 13:05:00,454.93,455.62,454.61,455.3,3425.0,447.6935,448.3725,447.3786,448.0576,3425.0
2023-12-15 13:10:00,455.21,455.3,455.17,455.3,333.0,447.9691,448.0576,447.9297,448.0576,333.0
2023-12-15 13:15:00,455.4,455.4,455.2,455.32,1378.0,448.156,448.156,447.9592,448.0773,1378.0
2023-12-15 13:20:00,455.41,455.89,455.28,455.84,2553.0,448.1659,448.6382,448.0379,448.589,2553.0
2023-12-15 13:25:00,455.84,456.31,455.76,455.95,2335.0,448.589,449.0516,448.5103,448.6973,2335.0
2023-12-15 13:30:00,455.82,455.82,455.55,455.55,500.0,448.5694,448.5694,448.3036,448.3036,500.0
2023-12-15 13:35:00,455.52,455.52,454.79,454.93,4133.0,448.2741,448.2741,447.5557,447.6935,4133.0
2023-12-15 13:40:00,454.69,454.82,454.03,454.03,2178.0,447.4573,447.5853,446.8078,446.8078,2178.0
2023-12-15 13:45:00,453.49,453.98,453.49,453.77,903.0,446.2764,446.7586,446.2764,446.552,903.0
2023-12-15 13:50:00,453.87,453.98,453.6,453.6,1541.0,446.6504,446.7586,446.3847,446.3847,1541.0
2023-12-15 13:55:00,453.8,453.8,453.75,453.76,599.0,446.5815,446.5815,446.5323,446.5421,599.0
2023-12-15 14:00:00,453.53,453.74,453.25,453.59,853.0,446.3158,446.5224,446.0402,446.3748,853.0
2023-12-15 14:05:00,453.72,453.74,453.34,453.6,1560.0,446.5028,446.5224,446.1288,446.3847,1560.0
2023-12-15 14:10:00,453.55,453.97,453.47,453.84,2326.0,446.3355,446.7488,446.2567,446.6208,2326.0
2023-12-15 14:15:00,454.12,454.14,453.82,454.14,999.0,446.8964,446.9161,446.6012,446.9161,999.0
2023-12-15 14:20:00,454.09,454.09,453.79,453.79,1625.0,446.8669,446.8669,446.5716,446.5716,1625.0
2023-12-15 14:25:00,453.6,453.66,453.24,453.25,1554.0,446.3847,446.4437,446.0304,446.0402,1554.0
2023-12-15 14:30:00,453.44,453.65,453.41,453.65,1006.0,446.2272,446.4339,446.1977,446.4339,1006.0
2023-12-15 14:35:00,453.63,454.04,453.63,453.88,771.0,446.4142,446.8177,446.4142,446.6602,771.0
2023-12-15 14:40:00,453.96,454.65,453.96,454.49,1389.0,446.7389,447.418,446.7389,447.2605,1389.0
2023-12-15 14:45:00,454.24,454.49,454.11,454.13,913.0,447.0145,447.2605,446.8866,446.9062,913.0
2023-12-15 14:50:00,454.22,454.41,454.21,454.38,1700.0,446.9948,447.1818,446.985,447.1523,1700.0
2023-12-15 14:55:00,454.39,454.55,454.12,454.5,3859.0,447.1621,447.3196,446.8964,447.2703,3859.0
2023-12-15 15:00:00,454.73,454.75,454.65,454.66,1800.0,447.4967,447.5164,447.418,447.4278,1800.0
2023-12-15 15:05:00,454.53,454.66,454.26,454.3,2021.0,447.2999,447.4278,447.0342,447.0735,2021.0
2023-12-15 15:10:00,454.17,454.32,453.92,454.27,1157.0,446.9456,447.0932,446.6996,447.044,1157.0
2023-12-15 15:15:00,454.2,454.56,454.17,454.41,916.0,446.9751,447.3294,446.9456,447.1818,916.0
2023-12-15 15:20:00,454.25,454.75,454.0,454.52,3689.0,447.0243,447.5164,446.7783,447.29,3689.0
2023-12-15 15:25:00,454.64,454.84,454.38,454.72,2193.0,447.4081,447.6049,447.1523,447.4868,2193.0
2023-12-15 15:30:00,454.63,454.75,453.67,453.67,2289.0,447.3983,447.5164,446.4536,446.4536,2289.0
2023-12-15 15:35:00,453.54,453.94,453.24,453.55,3639.0,446.3256,446.7193,446.0304,446.3355,3639.0
2023-12-15 15:40:00,453.47,453.75,453.46,453.57,2681.0,446.2567,446.5323,446.2469,446.3551,2681.0
2023-12-15 15:45:00,453.33,454.4,453.22,454.38,10680.0,446.119,447.1719,446.0107,447.1523,10680.0
2023-12-15 15:50:00,454.45,455.33,453.85,455.22,7614.0,447.2211,448.0871,446.6307,447.9789,7614.0
2023-12-15 15:55:00,455.29,455.29,453.59,453.62,47588.0,448.0478,448.0478,446.3748,446.4043,47588.0
2023-12-18 09:30:00,455.5,455.5,453.18,453.18,7990.0,448.2544,448.2544,445.9713,445.9713,7990.0
2023-12-18 09:35:00,453.29,453.92,452.67,452.88,1742.0,446.0796,446.6996,445.4695,445.6761,1742.0
2023-12-18 09:40:00,452.68,453.84,451.67,453.84,2416.0,445.4793,446.6208,444.4854,446.6208,2416.0
2023-12-18 09:45:00,454.04,454.65,454.03,454.26,1205.0,446.8177,447.418,446.8078,447.0342,1205.0
2023-12-18 09:50:00,454.32,454.75,453.06,453.06,1522.0,447.0932,447.5164,445.8533,445.8533,1522.0
2023-12-18 09:55:00,452.77,452.83,452.38,452.83,900.0,445.5679,445.6269,445.1841,445.6269,900.0
2023-12-18 10:00:00,453.14,454.6,452.99,454.6,1648.0,445.932,447.3688,445.7844,447.3688,1648.0
2023-12-18 10:05:00,454.54,455.44,454.32,455.01,8881.0,447.3097,448.1954,447.0932,447.7722,8881.0
2023-12-18 10:10:00,455.18,455.25,454.1,454.1,700.0,447.9395,448.0084,446.8767,446.8767,700.0
2023-12-18 10:15:00,454.51,454.52,454.22,454.22,363.0,447.2802,447.29,446.9948,446.9948,363.0
2023-12-18 10:20:00,453.75,453.8,452.99,453.18,1822.0,446.5323,446.5815,445.7844,445.9713,1822.0
2023-12-18 10:25:00,453.35,453.35,452.52,452.52,1936.0,446.1386,446.1386,445.3218,445.3218,1936.0
2023-12-18 10:30:00,452.53,452.68,451.82,452.68,2494.0,445.3317,445.4793,444.633,445.4793,2494.0
2023-12-18 10:35:00,452.48,452.6,452.0,452.17,2584.0,445.2825,445.4006,444.8101,444.9774,2584.0
2023-12-18 10:40:00,452.2,452.95,452.2,452.61,500.0,445.0069,445.745,445.0069,445.4104,500.0
2023-12-18 10:45:00,452.56,452.56,451.43,451.59,1374.0,445.3612,445.3612,444.2492,444.4066,1374.0
2023-12-18 10:50:00,451.28,451.45,451.06,451.28,899.0,444.1016,444.2689,443.8851,444.1016,899.0
2023-12-18 10:55:00,451.26,451.64,450.93,451.61,1173.0,444.0819,444.4558,443.7571,444.4263,1173.0
2023-12-18 11:00:00,451.98,452.05,451.41,451.41,3077.0,444.7904,444.8593,444.2295,444.2295,3077.0
2023-12-18 11:05:00,451.43,452.35,451.43,452.35,702.0,444.2492,445.1545,444.2492,445.1545,702.0
2023-12-18 11:10:00,452.7,452.7,452.48,452.48,700.0,445.499,445.499,445.2825,445.2825,700.0
2023-12-18 11:15:00,452.61,452.98,452.3,452.7,2039.0,445.4104,445.7745,445.1053,445.499,2039.0
2023-12-18 11:20:00,452.7,452.84,452.61,452.82,700.0,445.499,445.6368,445.4104,445.6171,700.0
2023-12-18 11:25:00,452.71,452.72,452.17,452.45,1776.0,445.5088,445.5187,444.9774,445.253,1776.0
2023-12-18 11:30:00,452.32,452.32,451.9,451.92,1888.0,445.125,445.125,444.7117,444.7314,1888.0
2023-12-18 11:35:00,451.88,452.09,451.83,451.83,734.0,444.692,444.8987,444.6428,444.6428,734.0
2023-12-18 11:40:00,451.86,452.38,451.86,452.38,900.0,444.6723,445.1841,444.6723,445.1841,900.0
2023-12-18 11:45:00,452.45,452.89,452.45,452.66,1062.0,445.253,445.686,445.253,445.4596,1062.0
2023-12-18 11:50:00,452.82,452.93,452.48,452.84,1100.0,445.6171,445.7253,445.2825,445.6368,1100.0
2023-12-18 11:55:00,452.58,452.91,452.41,452.91,1582.0,445.3809,445.7056,445.2136,445.7056,1582.0
2023-12-18 12:00:00,453.04,453.04,452.42,452.47,2541.0,445.8336,445.8336,445.2234,445.2726,2541.0
2023-12-18 12:05:00,452.48,452.89,452.35,452.89,1356.0,445.2825,445.686,445.1545,445.686,1356.0
2023-12-18 12:10:00,453.09,453.61,453.08,453.61,300.0,445.8828,446.3945,445.8729,446.3945,300.0
2023-12-18 12:15:00,453.39,453.74,453.38,453.74,1413.0,446.178,446.5224,446.1682,446.5224,1413.0
2023-12-18 12:20:00,453.79,453.79,452.92,452.92,1724.0,446.5716,446.5716,445.7155,445.7155,1724.0
2023-12-18 12:25:00,452.83,453.43,452.82,453.12,1251.0,445.6269,446.2174,445.6171,445.9123,1251.0
2023-12-18 12:30:00,453.2,453.21,453.19,453.19,331.0,445.991,446.0009,445.9812,445.9812,331.0
2023-12-18 12:35:00,453.31,453.81,453.16,453.81,3138.0,446.0993,446.5913,445.9517,446.5913,3138.0
2023-12-18 12:40:00,453.57,453.87,453.55,453.87,2100.0,446.3551,446.6504,446.3355,446.6504,2100.0
2023-12-18 12:45:00,453.6,453.71,453.59,453.66,434.0,446.3847,446.4929,446.3748,446.4437,434.0
2023-12-18 12:50:00,453.55,453.6,453.07,453.45,3800.0,446.3355,446.3847,445.8631,446.2371,3800.0
2023-12-18 12:55:00,453.6,453.85,453.43,453.84,947.0,446.3847,446.6307,446.2174,446.6208,947.0
2023-12-18 13:00:00,453.46,453.87,453.39,453.41,1178.0,446.2469,446.6504,446.178,446.1977,1178.0
2023-12-18 13:05:00,453.34,453.83,453.33,453.83,1011.0,446.1288,446.611,446.119,446.611,1011.0
2023-12-18 13:10:00,453.62,453.62,453.21,453.33,645.0,446.4043,446.4043,446.0009,446.119,645.0
2023-12-18 13:15:00,452.94,453.0,452.89,453.0,710.0,445.7352,445.7942,445.686,445.7942,710.0
2023-12-18 13:20:00,452.96,452.96,452.96,452.96,234.0,445.7548,445.7548,445.7548,445.7548,234.0
2023-12-18 13:25:00,453.03,453.33,452.96,453.33,945.0,445.8237,446.119,445.7548,446.119,945.0
2023-12-18 13:30:00,453.31,453.31,453.15,453.21,1158.0,446.0993,446.0993,445.9418,446.0009,1158.0
2023-12-18 13:35:00,453.16,453.32,453.12,453.32,765.0,445.9517,446.1091,445.9123,446.1091,765.0
2023-12-18 13:40:00,453.24,453.26,453.07,453.07,310.0,446.0304,446.0501,445.8631,445.8631,310.0
2023-12-18 13:45:00,453.02,453.18,452.92,453.02,1193.0,445.8139,445.9713,445.7155,445.8139,1193.0
2023-12-18 13:50:00,452.92,452.99,452.84,452.84,1120.0,445.7155,445.7844,445.6368,445.6368,1120.0
2023-12-18 13:55:00,452.56,453.15,452.56,453.15,1516.0,445.3612,445.9418,445.3612,445.9418,1516.0
2023-12-18 14:00:00,453.31,453.57,453.31,453.37,1100.0,446.0993,446.3551,446.0993,446.1583,1100.0
2023-12-18 14:05:00,453.37,453.5,453.16,453.19,1427.0,446.1583,446.2863,445.9517,445.9812,1427.0
2023-12-18 14:10:00,453.41,453.59,453.31,453.59,767.0,446.1977,446.3748,446.0993,446.3748,767.0
2023-12-18 14:15:00,453.58,453.91,453.57,453.89,2399.0,446.365,446.6897,446.3551,446.6701,2399.0
2023-12-18 14:20:00,453.88,454.12,453.69,454.12,1773.0,446.6602,446.8964,446.4732,446.8964,1773.0
2023-12-18 14:25:00,454.12,454.12,453.24,453.4,14057.0,446.8964,446.8964,446.0304,446.1878,14057.0
2023-12-18 14:30:00,453.2,453.4,452.95,453.19,5247.0,445.991,446.1878,445.745,445.9812,5247.0
2023-12-18 14:35:00,453.2,453.41,453.18,453.41,4819.0,445.991,446.1977,445.9713,446.1977,4819.0
2023-12-18 14:40:00,453.37,453.77,453.35,453.6,4605.0,446.1583,446.552,446.1386,446.3847,4605.0
2023-12-18 14:45:00,453.52,453.98,453.5,453.71,6124.0,446.3059,446.7586,446.2863,446.4929,6124.0
2023-12-18 14:50:00,453.87,454.02,453.48,453.7,4217.0,446.6504,446.798,446.2666,446.4831,4217.0
2023-12-18 14:55:00,453.78,453.86,453.45,453.53,4761.0,446.5618,446.6405,446.2371,446.3158,4761.0
2023-12-18 15:00:00,453.46,453.75,453.18,453.71,3119.0,446.2469,446.5323,445.9713,446.4929,3119.0
2023-12-18 15:05:00,453.63,453.69,453.4,453.52,2267.0,446.4142,446.4732,446.1878,446.3059,2267.0
2023-12-18 15:10:00,453.61,454.0,453.58,453.81,6589.0,446.3945,446.7783,446.365,446.5913,6589.0
2023-12-18 15:15:00,453.86,454.04,453.51,453.64,5108.0,446.6405,446.8177,446.2961,446.424,5108.0
2023-12-18 15:20:00,453.65,454.01,453.56,453.64,7440.0,446.4339,446.7881,446.3453,446.424,7440.0
2023-12-18 15:25:00,453.64,453.96,453.55,453.8,3161.0,446.424,446.7389,446.3355,446.5815,3161.0
2023-12-18 15:30:00,453.72,453.82,453.51,453.57,3583.0,446.5028,446.6012,446.2961,446.3551,3583.0
2023-12-18 15:35:00,453.57,453.63,453.4,453.47,3787.0,446.3551,446.4142,446.1878,446.2567,3787.0
2023-12-18 15:40:00,453.47,453.64,453.41,453.55,7184.0,446.2567,446.424,446.1977,446.3355,7184.0
2023-12-18 15:45:00,453.45,453.7,453.38,453.53,11488.0,446.2371,446.4831,446.1682,446.3158,11488.0
2023-12-18 15:50:00,453.6,453.63,453.16,453.41,13107.0,446.3847,446.4142,445.9517,446.1977,13107.0
2023-12-18 15:55:00,453.42,453.71,453.29,453.49,20968.0,446.2075,446.4929,446.0796,446.2764,20968.0
2023-12-19 09:30:00,456.5,458.31,455.4,458.05,8503.0,449.2385,451.0197,448.156,450.7639,8503.0
2023-12-19 09:35:00,458.03,459.0,457.4,458.22,10235.0,450.7442,451.6988,450.1242,450.9312,10235.0
2023-12-19 09:40:00,458.11,459.99,458.08,459.73,11517.0,450.8229,452.673,450.7934,452.4172,11517.0
2023-12-19 09:45:00,459.6,460.23,459.21,459.98,4074.0,452.2892,452.9092,451.9054,452.6632,4074.0
2023-12-19 09:50:00,459.67,460.59,459.65,460.59,3075.0,452.3581,453.2635,452.3384,453.2635,3075.0
2023-12-19 09:55:00,460.74,461.61,460.58,461.25,5957.0,453.4111,454.2673,453.2536,453.913,5957.0
2023-12-19 10:00:00,460.91,461.43,460.6,461.42,4761.0,453.5784,454.0901,453.2733,454.0803,4761.0
2023-12-19 10:05:00,460.83,461.36,460.01,460.01,3936.0,453.4997,454.0212,452.6927,452.6927,3936.0
2023-12-19 10:10:00,459.92,460.7,459.92,460.52,1845.0,452.6041,453.3717,452.6041,453.1946,1845.0
2023-12-19 10:15:00,460.93,461.19,460.62,461.07,1556.0,453.5981,453.8539,453.293,453.7358,1556.0
2023-12-19 10:20:00,460.61,460.83,460.46,460.65,3625.0,453.2832,453.4997,453.1355,453.3225,3625.0
2023-12-19 10:25:00,460.81,461.09,460.06,460.1,4281.0,453.48,453.7555,452.7419,452.7813,4281.0
2023-12-19 10:30:00,459.91,460.21,459.64,460.12,3538.0,452.5943,452.8895,452.3286,452.801,3538.0
2023-12-19 10:35:00,459.76,461.41,459.69,461.17,2860.0,452.4467,454.0704,452.3778,453.8343,2860.0
2023-12-19 10:40:00,461.07,461.16,460.69,461.12,2101.0,453.7358,453.8244,453.3619,453.785,2101.0
2023-12-19 10:45:00,460.45,460.82,460.45,460.58,1451.0,453.1257,453.4898,453.1257,453.2536,1451.0
2023-12-19 10:50:00,460.44,460.44,460.17,460.18,567.0,453.1159,453.1159,452.8502,452.86,567.0
2023-12-19 10:55:00,460.26,460.55,460.14,460.42,2463.0,452.9387,453.2241,452.8206,453.0962,2463.0
2023-12-19 11:00:00,460.75,460.76,460.2,460.28,1350.0,453.4209,453.4308,452.8797,452.9584,1350.0
2023-12-19 11:05:00,460.51,461.74,460.51,461.71,3042.0,453.1847,454.3952,453.1847,454.3657,3042.0
2023-12-19 11:10:00,461.72,462.07,461.54,461.58,2677.0,454.3755,454.7199,454.1984,454.2377,2677.0
2023-12-19 11:15:00,461.58,462.11,461.37,461.48,3048.0,454.2377,454.7593,454.0311,454.1393,3048.0
2023-12-19 11:20:00,461.68,461.88,461.37,461.49,2618.0,454.3361,454.533,454.0311,454.1492,2618.0
2023-12-19 11:25:00,461.41,461.78,461.01,461.01,7340.0,454.0704,454.4345,453.6768,453.6768,7340.0
2023-12-19 11:30:00,461.01,461.18,460.74,460.89,5147.0,453.6768,453.8441,453.4111,453.5587,5147.0
2023-12-19 11:35:00,460.7,460.84,460.49,460.54,2000.0,453.3717,453.5095,453.1651,453.2143,2000.0
2023-12-19 11:40:00,460.53,460.91,460.53,460.68,2923.0,453.2044,453.5784,453.2044,453.352,2923.0
2023-12-19 11:45:00,460.93,460.94,460.69,460.81,1041.0,453.5981,453.6079,453.3619,453.48,1041.0
2023-12-19 11:50:00,460.83,460.84,460.43,460.46,2356.0,453.4997,453.5095,453.106,453.1355,2356.0
2023-12-19 11:55:00,460.44,460.44,460.07,460.22,1161.0,453.1159,453.1159,452.7517,452.8994,1161.0
2023-12-19 12:00:00,460.01,460.44,459.91,459.92,2328.0,452.6927,453.1159,452.5943,452.6041,2328.0
2023-12-19 12:05:00,460.28,460.28,460.08,460.08,1300.0,452.9584,452.9584,452.7616,452.7616,1300.0
2023-12-19 12:10:00,460.2,460.29,460.19,460.2,1100.0,452.8797,452.9682,452.8698,452.8797,1100.0
2023-12-19 12:15:00,460.09,460.16,459.56,459.56,2120.0,452.7714,452.8403,452.2499,452.2499,2120.0
2023-12-19 12:20:00,459.57,459.61,459.35,459.35,700.0,452.2597,452.2991,452.0432,452.0432,700.0
2023-12-19 12:25:00,459.21,459.34,459.1,459.1,817.0,451.9054,452.0334,451.7972,451.7972,817.0
2023-12-19 12:30:00,459.2,459.79,459.2,459.79,3456.0,451.8956,452.4762,451.8956,452.4762,3456.0
2023-12-19 12:35:00,460.11,460.11,460.05,460.05,300.0,452.7911,452.7911,452.7321,452.7321,300.0
2023-12-19 12:40:00,459.91,459.91,459.59,459.59,1333.0,452.5943,452.5943,452.2794,452.2794,1333.0
2023-12-19 12:45:00,459.53,459.53,459.35,459.35,200.0,452.2203,452.2203,452.0432,452.0432,200.0
2023-12-19 12:50:00,459.7,460.34,459.7,460.31,2004.0,452.3876,453.0175,452.3876,452.9879,2004.0
2023-12-19 12:55:00,460.31,460.42,460.13,460.13,1011.0,452.9879,453.0962,452.8108,452.8108,1011.0
2023-12-19 13:00:00,460.21,460.37,459.96,459.97,4097.0,452.8895,453.047,452.6435,452.6533,4097.0
2023-12-19 13:05:00,459.73,459.83,459.49,459.49,8581.0,452.4172,452.5156,452.181,452.181,8581.0
2023-12-19 13:10:00,459.5,459.83,459.47,459.47,880.0,452.1908,452.5156,452.1613,452.1613,880.0
2023-12-19 13:15:00,459.55,459.55,459.39,459.39,506.0,452.24,452.24,452.0826,452.0826,506.0
2023-12-19 13:20:00,459.6,459.6,459.3,459.3,807.0,452.2892,452.2892,451.994,451.994,807.0
2023-12-19 13:25:00,459.38,459.47,459.19,459.32,1384.0,452.0727,452.1613,451.8857,452.0137,1384.0
2023-12-19 13:30:00,459.37,459.63,459.37,459.56,825.0,452.0629,452.3187,452.0629,452.2499,825.0
2023-12-19 13:35:00,459.78,459.78,459.12,459.37,1481.0,452.4664,452.4664,451.8169,452.0629,1481.0
2023-12-19 13:40:00,459.49,459.63,459.36,459.63,816.0,452.181,452.3187,452.053,452.3187,816.0
2023-12-19 13:45:00,459.66,459.8,459.62,459.63,1221.0,452.3483,452.486,452.3089,452.3187,1221.0
2023-12-19 13:50:00,459.61,459.75,459.51,459.75,1176.0,452.2991,452.4368,452.2007,452.4368,1176.0
2023-12-19 13:55:00,459.6,459.69,459.25,459.26,2119.0,452.2892,452.3778,451.9448,451.9546,2119.0
2023-12-19 14:00:00,459.33,459.54,459.08,459.12,2425.0,452.0235,452.2302,451.7775,451.8169,2425.0
2023-12-19 14:05:00,459.1,459.21,458.78,458.78,2952.0,451.7972,451.9054,451.4823,451.4823,2952.0
2023-12-19 14:10:00,458.94,459.0,458.82,458.82,1379.0,451.6397,451.6988,451.5216,451.5216,1379.0
2023-12-19 14:15:00,458.42,458.66,458.38,458.46,2437.0,451.128,451.3642,451.0886,451.1674,2437.0
2023-12-19 14:20:00,458.42,458.83,458.31,458.83,1607.0,451.128,451.5315,451.0197,451.5315,1607.0
2023-12-19 14:25:00,458.61,458.73,458.17,458.66,2519.0,451.315,451.4331,450.882,451.3642,2519.0
2023-12-19 14:30:00,458.97,459.03,458.76,458.93,700.0,451.6692,451.7283,451.4626,451.6299,700.0
2023-12-19 14:35:00,459.04,459.13,459.01,459.01,700.0,451.7381,451.8267,451.7086,451.7086,700.0
2023-12-19 14:40:00,459.1,459.1,458.74,458.84,379.0,451.7972,451.7972,451.4429,451.5413,379.0
2023-12-19 14:45:00,458.65,458.73,458.6,458.69,1446.0,451.3543,451.4331,451.3051,451.3937,1446.0
2023-12-19 14:50:00,458.66,458.72,458.56,458.72,712.0,451.3642,451.4232,451.2658,451.4232,712.0
2023-12-19 14:55:00,458.65,459.0,458.65,459.0,1553.0,451.3543,451.6988,451.3543,451.6988,1553.0
2023-12-19 15:00:00,459.19,459.25,459.06,459.06,932.0,451.8857,451.9448,451.7578,451.7578,932.0
2023-12-19 15:05:00,459.31,459.31,459.06,459.06,1100.0,452.0038,452.0038,451.7578,451.7578,1100.0
2023-12-19 15:10:00,459.13,459.27,459.13,459.23,866.0,451.8267,451.9645,451.8267,451.9251,866.0
2023-12-19 15:15:00,459.19,459.32,459.14,459.3,1108.0,451.8857,452.0137,451.8365,451.994,1108.0
2023-12-19 15:20:00,459.31,459.51,459.31,459.46,1911.0,452.0038,452.2007,452.0038,452.1515,1911.0
2023-12-19 15:25:00,459.43,459.94,459.29,459.94,638.0,452.1219,452.6238,451.9842,452.6238,638.0
2023-12-19 15:30:00,460.02,460.02,459.17,459.5,2334.0,452.7025,452.7025,451.8661,452.1908,2334.0
2023-12-19 15:35:00,459.39,459.44,459.07,459.25,2033.0,452.0826,452.1318,451.7677,451.9448,2033.0
2023-12-19 15:40:00,459.45,459.87,459.45,459.53,2720.0,452.1416,452.5549,452.1416,452.2203,2720.0
2023-12-19 15:45:00,459.38,459.51,459.24,459.26,2450.0,452.0727,452.2007,451.935,451.9546,2450.0
2023-12-19 15:50:00,459.41,459.85,459.31,459.4,5846.0,452.1022,452.5352,452.0038,452.0924,5846.0
2023-12-19 15:55:00,459.43,460.44,459.43,460.34,17222.0,452.1219,453.1159,452.1219,453.0175,17222.0
2023-12-20 09:30:00,458.94,458.94,458.16,458.31,5047.0,451.6397,451.6397,450.8721,451.0197,5047.0
2023-12-20 09:35:00,458.95,459.69,458.59,459.13,1100.0,451.6496,452.3778,451.2953,451.8267,1100.0
2023-12-20 09:40:00,458.19,458.19,458.18,458.19,100.0,450.9017,450.9017,450.8918,450.9017,100.0
2023-12-20 09:45:00,459.16,459.16,458.43,458.45,1325.0,451.8562,451.8562,451.1378,451.1575,1325.0
2023-12-20 09:50:00,459.11,459.11,459.05,459.05,205.0,451.807,451.807,451.748,451.748,205.0
2023-12-20 09:55:00,458.84,459.51,458.84,459.51,880.0,451.5413,452.2007,451.5413,452.2007,880.0
2023-12-20 10:00:00,460.1,460.54,459.58,459.8,1851.0,452.7813,453.2143,452.2695,452.486,1851.0
2023-12-20 10:05:00,460.14,460.77,459.87,460.77,817.0,452.8206,453.4406,452.5549,453.4406,817.0
2023-12-20 10:10:00,460.87,460.87,460.53,460.73,798.0,453.539,453.539,453.2044,453.4012,798.0
2023-12-20 10:15:00,461.0,461.28,461.0,461.11,1407.0,453.667,453.9425,453.667,453.7752,1407.0
2023-12-20 10:20:00,461.14,461.14,460.96,461.06,500.0,453.8047,453.8047,453.6276,453.726,500.0
2023-12-20 10:25:00,461.26,461.86,461.06,461.85,1341.0,453.9228,454.5133,453.726,454.5034,1341.0
2023-12-20 10:30:00,461.92,462.17,461.42,461.52,1141.0,454.5723,454.8183,454.0803,454.1787,1141.0
2023-12-20 10:35:00,461.61,461.84,461.6,461.84,800.0,454.2673,454.4936,454.2574,454.4936,800.0
2023-12-20 10:40:00,461.72,461.94,461.41,461.64,2100.0,454.3755,454.592,454.0704,454.2968,2100.0
2023-12-20 10:45:00,461.66,461.69,461.18,461.28,1600.0,454.3165,454.346,453.8441,453.9425,1600.0
2023-12-20 10:50:00,461.05,461.57,461.05,461.37,708.0,453.7162,454.2279,453.7162,454.0311,708.0
2023-12-20 10:55:00,461.58,461.58,461.19,461.2,1124.0,454.2377,454.2377,453.8539,453.8638,1124.0
2023-12-20 11:00:00,461.2,461.47,460.68,461.0,871.0,453.8638,454.1295,453.352,453.667,871.0
2023-12-20 11:05:00,460.79,461.16,460.79,460.92,1518.0,453.4603,453.8244,453.4603,453.5882,1518.0
2023-12-20 11:10:00,461.11,461.11,460.66,460.95,1200.0,453.7752,453.7752,453.3324,453.6178,1200.0
2023-12-20 11:15:00,460.78,460.84,460.45,460.61,1759.0,453.4505,453.5095,453.1257,453.2832,1759.0
2023-12-20 11:20:00,460.49,460.81,460.43,460.81,1296.0,453.1651,453.48,453.106,453.48,1296.0
2023-12-20 11:25:00,460.76,460.76,459.93,460.22,1467.0,453.4308,453.4308,452.614,452.8994,1467.0
2023-12-20 11:30:00,460.28,460.4,459.88,460.4,730.0,452.9584,453.0765,452.5648,453.0765,730.0
2023-12-20 11:35:00,460.02,460.22,460.02,460.22,560.0,452.7025,452.8994,452.7025,452.8994,560.0
2023-12-20 11:40:00,459.78,460.17,459.78,460.15,3137.0,452.4664,452.8502,452.4664,452.8305,3137.0
2023-12-20 11:45:00,460.17,460.49,459.99,460.48,1307.0,452.8502,453.1651,452.673,453.1552,1307.0
2023-12-20 11:50:00,460.46,460.7,460.29,460.53,4403.0,453.1355,453.3717,452.9682,453.2044,4403.0
2023-12-20 11:55:00,460.52,460.68,459.9,460.1,7902.0,453.1946,453.352,452.5845,452.7813,7902.0
2023-12-20 12:00:00,460.32,460.37,460.14,460.32,3896.0,452.9978,453.047,452.8206,452.9978,3896.0
2023-12-20 12:05:00,460.18,460.19,460.05,460.1,630.0,452.86,452.8698,452.7321,452.7813,630.0
2023-12-20 12:10:00,459.93,459.93,459.61,459.84,500.0,452.614,452.614,452.2991,452.5254,500.0
2023-12-20 12:15:00,459.65,459.65,459.49,459.49,737.0,452.3384,452.3384,452.181,452.181,737.0
2023-12-20 12:20:00,459.68,459.81,459.57,459.81,822.0,452.368,452.4959,452.2597,452.4959,822.0
2023-12-20 12:25:00,459.96,459.96,459.7,459.71,468.0,452.6435,452.6435,452.3876,452.3975,468.0
2023-12-20 12:30:00,459.89,459.89,459.0,459.0,1411.0,452.5746,452.5746,451.6988,451.6988,1411.0
2023-12-20 12:35:00,458.77,458.88,458.47,458.77,3783.0,451.4724,451.5807,451.1772,451.4724,3783.0
2023-12-20 12:40:00,459.17,459.18,458.8,458.8,1369.0,451.8661,451.8759,451.502,451.502,1369.0
2023-12-20 12:45:00,458.81,458.81,458.7,458.7,402.0,451.5118,451.5118,451.4035,451.4035,402.0
2023-12-20 12:50:00,458.86,458.88,458.73,458.88,2336.0,451.561,451.5807,451.4331,451.5807,2336.0
2023-12-20 12:55:00,458.94,459.27,458.94,459.27,2176.0,451.6397,451.9645,451.6397,451.9645,2176.0
2023-12-20 13:00:00,459.01,459.06,458.78,458.94,1092.0,451.7086,451.7578,451.4823,451.6397,1092.0
2023-12-20 13:05:00,458.85,458.98,458.63,458.63,1919.0,451.5512,451.6791,451.3347,451.3347,1919.0
2023-12-20 13:10:00,458.75,458.76,458.27,458.27,5291.0,451.4527,451.4626,450.9804,450.9804,5291.0
2023-12-20 13:15:00,458.24,458.24,458.0,458.0,913.0,450.9509,450.9509,450.7147,450.7147,913.0
2023-12-20 13:20:00,457.85,457.85,457.71,457.84,413.0,450.5671,450.5671,450.4293,450.5572,413.0
2023-12-20 13:25:00,457.52,457.58,457.12,457.58,2105.0,450.2423,450.3014,449.8487,450.3014,2105.0
2023-12-20 13:30:00,457.72,457.78,457.48,457.67,2472.0,450.4391,450.4982,450.2029,450.3899,2472.0
2023-12-20 13:35:00,457.53,457.64,457.27,457.48,2555.0,450.2522,450.3604,449.9963,450.2029,2555.0
2023-12-20 13:40:00,457.51,457.51,456.99,456.99,2969.0,450.2325,450.2325,449.7207,449.7207,2969.0
2023-12-20 13:45:00,456.96,457.12,456.78,457.12,2367.0,449.6912,449.8487,449.5141,449.8487,2367.0
2023-12-20 13:50:00,457.07,457.39,457.07,457.3,4374.0,449.7995,450.1144,449.7995,450.0258,4374.0
2023-12-20 13:55:00,457.31,457.31,457.01,457.21,3207.0,450.0357,450.0357,449.7404,449.9372,3207.0
2023-12-20 14:00:00,457.02,457.02,456.5,456.5,935.0,449.7503,449.7503,449.2385,449.2385,935.0
2023-12-20 14:05:00,456.71,457.31,456.71,457.11,2346.0,449.4452,450.0357,449.4452,449.8388,2346.0
2023-12-20 14:10:00,457.08,457.82,457.06,457.82,5049.0,449.8093,450.5375,449.7896,450.5375,5049.0
2023-12-20 14:15:00,457.91,458.03,457.76,457.84,1756.0,450.6261,450.7442,450.4785,450.5572,1756.0
2023-12-20 14:20:00,457.84,458.09,457.66,457.86,3592.0,450.5572,450.8032,450.3801,450.5769,3592.0
2023-12-20 14:25:00,457.72,457.72,457.54,457.64,408.0,450.4391,450.4391,450.262,450.3604,408.0
2023-12-20 14:30:00,457.47,457.51,456.75,457.06,1814.0,450.1931,450.2325,449.4846,449.7896,1814.0
2023-12-20 14:35:00,456.97,456.97,456.17,456.17,2526.0,449.7011,449.7011,448.9138,448.9138,2526.0
2023-12-20 14:40:00,456.51,456.98,456.15,456.15,2094.0,449.2484,449.7109,448.8941,448.8941,2094.0
2023-12-20 14:45:00,456.01,456.22,455.29,455.48,3700.0,448.7563,448.963,448.0478,448.2348,3700.0
2023-12-20 14:50:00,455.63,455.72,452.54,454.33,2475.0,448.3824,448.4709,445.3415,447.1031,2475.0
2023-12-20 14:55:00,453.81,454.2,453.21,453.34,5089.0,446.5913,446.9751,446.0009,446.1288,5089.0
2023-12-20 15:00:00,452.94,453.26,452.01,452.03,2923.0,445.7352,446.0501,444.82,444.8396,2923.0
2023-12-20 15:05:00,452.0,452.67,451.77,452.5,3230.0,444.8101,445.4695,444.5838,445.3022,3230.0
2023-12-20 15:10:00,452.67,453.97,452.34,452.41,3180.0,445.4695,446.7488,445.1447,445.2136,3180.0
2023-12-20 15:15:00,452.55,454.62,452.54,453.83,3456.0,445.3514,447.3884,445.3415,446.611,3456.0
2023-12-20 15:20:00,454.0,454.31,453.34,453.34,2720.0,446.7783,447.0834,446.1288,446.1288,2720.0
2023-12-20 15:25:00,452.99,453.56,452.09,452.16,1630.0,445.7844,446.3453,444.8987,444.9676,1630.0
2023-12-20 15:30:00,452.25,452.84,451.3,452.06,3920.0,445.0561,445.6368,444.1213,444.8692,3920.0
2023-12-20 15:35:00,451.53,452.08,451.51,451.58,3927.0,444.3476,444.8888,444.3279,444.3968,3927.0
2023-12-20 15:40:00,451.58,452.1,451.5,452.09,5922.0,444.3968,444.9085,444.3181,444.8987,5922.0
2023-12-20 15:45:00,452.22,452.39,451.7,452.39,6975.0,445.0266,445.1939,444.5149,445.1939,6975.0
2023-12-20 15:50:00,452.87,452.87,450.42,450.81,9229.0,445.6663,445.6663,443.2552,443.639,9229.0
2023-12-20 15:55:00,450.77,450.77,448.96,449.39,45929.0,443.5997,443.5997,441.8185,442.2416,45929.0
2023-12-21 09:30:00,453.59,455.43,453.59,455.43,5581.0,446.3748,448.1856,446.3748,448.1856,5581.0
2023-12-21 09:35:00,454.94,454.94,453.36,453.71,1081.0,447.7034,447.7034,446.1485,446.4929,1081.0
2023-12-21 09:40:00,454.95,454.95,453.13,453.13,400.0,447.7132,447.7132,445.9221,445.9221,400.0
2023-12-21 09:45:00,454.16,454.66,454.16,454.66,1391.0,446.9358,447.4278,446.9358,447.4278,1391.0
2023-12-21 09:50:00,454.25,454.55,453.95,454.13,897.0,447.0243,447.3196,446.7291,446.9062,897.0
2023-12-21 09:55:00,454.22,454.52,453.92,454.33,1880.0,446.9948,447.29,446.6996,447.1031,1880.0
2023-12-21 10:00:00,454.39,454.39,453.43,453.61,1505.0,447.1621,447.1621,446.2174,446.3945,1505.0
2023-12-21 10:05:00,453.27,454.28,453.27,454.0,2454.0,446.0599,447.0538,446.0599,446.7783,2454.0
2023-12-21 10:10:00,453.87,454.5,453.7,454.5,1150.0,446.6504,447.2703,446.4831,447.2703,1150.0
2023-12-21 10:15:00,453.8,454.29,453.62,454.25,909.0,446.5815,447.0637,446.4043,447.0243,909.0
2023-12-21 10:20:00,454.45,455.04,454.44,455.04,651.0,447.2211,447.8018,447.2113,447.8018,651.0
2023-12-21 10:25:00,454.96,454.96,452.99,452.99,909.0,447.723,447.723,445.7844,445.7844,909.0
2023-12-21 10:30:00,453.67,453.67,453.67,453.67,300.0,446.4536,446.4536,446.4536,446.4536,300.0
2023-12-21 10:35:00,453.81,453.85,453.18,453.18,406.0,446.5913,446.6307,445.9713,445.9713,406.0
2023-12-21 10:40:00,453.18,454.21,453.17,454.21,1110.0,445.9713,446.985,445.9615,446.985,1110.0
2023-12-21 10:45:00,454.0,454.05,453.82,454.05,900.0,446.7783,446.8275,446.6012,446.8275,900.0
2023-12-21 10:50:00,454.04,454.04,453.47,453.48,1406.0,446.8177,446.8177,446.2567,446.2666,1406.0
2023-12-21 10:55:00,453.42,454.04,453.33,453.81,1575.0,446.2075,446.8177,446.119,446.5913,1575.0
2023-12-21 11:00:00,453.8,454.44,453.8,454.44,1375.0,446.5815,447.2113,446.5815,447.2113,1375.0
2023-12-21 11:05:00,454.28,454.28,453.72,453.72,1600.0,447.0538,447.0538,446.5028,446.5028,1600.0
2023-12-21 11:10:00,454.33,454.49,453.97,453.97,1000.0,447.1031,447.2605,446.7488,446.7488,1000.0
2023-12-21 11:15:00,454.47,454.56,454.42,454.56,500.0,447.2408,447.3294,447.1916,447.3294,500.0
2023-12-21 11:20:00,455.01,455.02,454.61,454.61,496.0,447.7722,447.7821,447.3786,447.3786,496.0
2023-12-21 11:25:00,454.93,455.02,454.93,454.94,867.0,447.6935,447.7821,447.6935,447.7034,867.0
2023-12-21 11:30:00,454.97,455.18,454.69,454.85,1704.0,447.7329,447.9395,447.4573,447.6148,1704.0
2023-12-21 11:35:00,454.64,454.95,454.58,454.94,928.0,447.4081,447.7132,447.3491,447.7034,928.0
2023-12-21 11:40:00,455.05,455.22,454.81,455.05,1536.0,447.8116,447.9789,447.5754,447.8116,1536.0
2023-12-21 11:45:00,454.72,454.72,454.58,454.59,300.0,447.4868,447.4868,447.3491,447.3589,300.0
2023-12-21 11:50:00,453.99,454.09,453.9,454.09,704.0,446.7685,446.8669,446.6799,446.8669,704.0
2023-12-21 11:55:00,453.67,453.67,453.54,453.6,515.0,446.4536,446.4536,446.3256,446.3847,515.0
2023-12-21 12:00:00,453.07,453.57,452.3,452.3,1734.0,445.8631,446.3551,445.1053,445.1053,1734.0
2023-12-21 12:05:00,452.37,452.65,452.37,452.4,706.0,445.1742,445.4498,445.1742,445.2038,706.0
2023-12-21 12:10:00,452.73,452.96,452.31,452.37,2300.0,445.5285,445.7548,445.1152,445.1742,2300.0
2023-12-21 12:15:00,452.66,452.98,452.49,452.68,3816.0,445.4596,445.7745,445.2923,445.4793,3816.0
2023-12-21 12:20:00,452.89,452.92,452.58,452.87,1900.0,445.686,445.7155,445.3809,445.6663,1900.0
2023-12-21 12:25:00,452.68,453.13,452.32,452.49,1439.0,445.4793,445.9221,445.125,445.2923,1439.0
2023-12-21 12:30:00,452.46,453.16,452.36,452.6,2950.0,445.2628,445.9517,445.1644,445.4006,2950.0
2023-12-21 12:35:00,452.31,453.31,452.27,453.17,5600.0,445.1152,446.0993,445.0758,445.9615,5600.0
2023-12-21 12:40:00,453.34,454.09,453.18,453.18,2133.0,446.1288,446.8669,445.9713,445.9713,2133.0
2023-12-21 12:45:00,453.37,453.62,453.13,453.32,5554.0,446.1583,446.4043,445.9221,446.1091,5554.0
2023-12-21 12:50:00,453.29,453.57,452.86,453.11,1640.0,446.0796,446.3551,445.6564,445.9025,1640.0
2023-12-21 12:55:00,452.91,453.07,452.78,453.02,1430.0,445.7056,445.8631,445.5777,445.8139,1430.0
2023-12-21 13:00:00,453.26,453.77,453.19,453.2,1100.0,446.0501,446.552,445.9812,445.991,1100.0
2023-12-21 13:05:00,453.19,453.43,452.93,453.3,1139.0,445.9812,446.2174,445.7253,446.0894,1139.0
2023-12-21 13:10:00,453.23,453.35,453.2,453.2,500.0,446.0206,446.1386,445.991,445.991,500.0
2023-12-21 13:15:00,452.95,452.98,451.81,451.81,1806.0,445.745,445.7745,444.6231,444.6231,1806.0
2023-12-21 13:20:00,451.57,453.04,451.57,452.56,5123.0,444.387,445.8336,444.387,445.3612,5123.0
2023-12-21 13:25:00,452.3,452.7,452.0,452.65,1857.0,445.1053,445.499,444.8101,445.4498,1857.0
2023-12-21 13:30:00,453.05,453.22,452.59,452.59,1400.0,445.8434,446.0107,445.3907,445.3907,1400.0
2023-12-21 13:35:00,452.83,453.28,452.63,453.28,874.0,445.6269,446.0698,445.4301,446.0698,874.0
2023-12-21 13:40:00,453.26,453.41,453.0,453.39,1892.0,446.0501,446.1977,445.7942,446.178,1892.0
2023-12-21 13:45:00,453.39,453.87,453.38,453.87,437.0,446.178,446.6504,446.1682,446.6504,437.0
2023-12-21 13:50:00,453.67,454.1,453.67,453.89,2358.0,446.4536,446.8767,446.4536,446.6701,2358.0
2023-12-21 13:55:00,454.06,454.26,454.06,454.22,735.0,446.8373,447.0342,446.8373,446.9948,735.0
2023-12-21 14:00:00,454.16,454.16,454.16,454.16,200.0,446.9358,446.9358,446.9358,446.9358,200.0
2023-12-21 14:05:00,454.17,454.26,454.17,454.26,300.0,446.9456,447.0342,446.9456,447.0342,300.0
2023-12-21 14:10:00,454.26,454.33,453.88,453.88,1864.0,447.0342,447.1031,446.6602,446.6602,1864.0
2023-12-21 14:15:00,454.14,454.62,454.14,454.62,474.0,446.9161,447.3884,446.9161,447.3884,474.0
2023-12-21 14:20:00,454.98,454.98,454.34,454.69,1461.0,447.7427,447.7427,447.1129,447.4573,1461.0
2023-12-21 14:25:00,454.74,454.85,454.73,454.85,361.0,447.5065,447.6148,447.4967,447.6148,361.0
2023-12-21 14:30:00,454.89,455.05,454.68,454.84,1518.0,447.6541,447.8116,447.4475,447.6049,1518.0
2023-12-21 14:35:00,455.04,455.06,454.88,455.06,1298.0,447.8018,447.8214,447.6443,447.8214,1298.0
2023-12-21 14:40:00,455.04,455.09,455.03,455.09,200.0,447.8018,447.851,447.7919,447.851,200.0
2023-12-21 14:45:00,455.04,455.36,454.94,455.02,1819.0,447.8018,448.1167,447.7034,447.7821,1819.0
2023-12-21 14:50:00,455.19,455.19,454.91,455.09,400.0,447.9494,447.9494,447.6738,447.851,400.0
2023-12-21 14:55:00,454.84,454.84,454.35,454.35,800.0,447.6049,447.6049,447.1227,447.1227,800.0
2023-12-21 15:00:00,454.7,454.78,454.68,454.68,407.0,447.4672,447.5459,447.4475,447.4475,407.0
2023-12-21 15:05:00,454.47,454.55,453.79,453.8,1026.0,447.2408,447.3196,446.5716,446.5815,1026.0
2023-12-21 15:10:00,454.24,454.46,454.16,454.4,1469.0,447.0145,447.231,446.9358,447.1719,1469.0
2023-12-21 15:15:00,454.34,454.56,454.2,454.53,748.0,447.1129,447.3294,446.9751,447.2999,748.0
2023-12-21 15:20:00,454.62,454.76,454.38,454.7,1693.0,447.3884,447.5262,447.1523,447.4672,1693.0
2023-12-21 15:25:00,454.8,455.6,454.7,455.59,1185.0,447.5656,448.3529,447.4672,448.343,1185.0
2023-12-21 15:30:00,455.6,455.85,455.08,455.59,1600.0,448.3529,448.5989,447.8411,448.343,1600.0
2023-12-21 15:35:00,455.3,455.99,455.29,455.71,1532.0,448.0576,448.7366,448.0478,448.4611,1532.0
2023-12-21 15:40:00,455.86,455.99,455.76,455.89,1706.0,448.6087,448.7366,448.5103,448.6382,1706.0
2023-12-21 15:45:00,455.83,456.35,455.78,455.83,4604.0,448.5792,449.0909,448.53,448.5792,4604.0
2023-12-21 15:50:00,456.04,456.71,455.79,455.82,4743.0,448.7859,449.4452,448.5398,448.5694,4743.0
2023-12-21 15:55:00,456.05,456.22,455.81,456.13,11958.0,448.7957,448.963,448.5595,448.8744,11958.0
2023-12-22 09:30:00,456.35,456.84,455.23,456.42,9541.0,449.0909,449.5731,447.9887,449.1598,9541.0
2023-12-22 09:35:00,456.58,458.67,455.62,457.84,14657.0,449.3173,451.374,448.3725,450.5572,14657.0
2023-12-22 09:40:00,457.85,458.75,457.0,457.0,3430.0,450.5671,451.4527,449.7306,449.7306,3430.0
2023-12-22 09:45:00,456.64,456.64,456.01,456.5,976.0,449.3763,449.3763,448.7563,449.2385,976.0
2023-12-22 09:50:00,456.5,457.32,456.49,456.68,2273.0,449.2385,450.0455,449.2287,449.4157,2273.0
2023-12-22 09:55:00,456.29,457.0,456.29,456.8,1684.0,449.0319,449.7306,449.0319,449.5338,1684.0
2023-12-22 10:00:00,456.56,458.34,456.55,457.68,2709.0,449.2976,451.0493,449.2877,450.3998,2709.0
2023-12-22 10:05:00,457.5,458.27,457.15,458.27,3057.0,450.2226,450.9804,449.8782,450.9804,3057.0
2023-12-22 10:10:00,457.54,457.96,457.17,457.49,803.0,450.262,450.6753,449.8979,450.2128,803.0
2023-12-22 10:15:00,457.49,457.61,457.41,457.53,1389.0,450.2128,450.3309,450.1341,450.2522,1389.0
2023-12-22 10:20:00,457.29,458.22,457.24,457.9,2509.0,450.016,450.9312,449.9668,450.6163,2509.0
2023-12-22 10:25:00,457.93,459.15,457.82,458.75,1200.0,450.6458,451.8464,450.5375,451.4527,1200.0
2023-12-22 10:30:00,458.83,459.62,458.82,458.99,950.0,451.5315,452.3089,451.5216,451.6889,950.0
2023-12-22 10:35:00,459.29,459.57,458.5,458.57,6274.0,451.9842,452.2597,451.2067,451.2756,6274.0
2023-12-22 10:40:00,458.87,459.62,458.69,459.62,2725.0,451.5708,452.3089,451.3937,452.3089,2725.0
2023-12-22 10:45:00,459.93,460.22,459.48,459.49,6766.0,452.614,452.8994,452.1711,452.181,6766.0
2023-12-22 10:50:00,459.51,459.51,458.71,458.91,1884.0,452.2007,452.2007,451.4134,451.6102,1884.0
2023-12-22 10:55:00,458.52,458.52,457.48,457.49,1923.0,451.2264,451.2264,450.2029,450.2128,1923.0
2023-12-22 11:00:00,456.71,457.74,456.22,457.67,1231.0,449.4452,450.4588,448.963,450.3899,1231.0
2023-12-22 11:05:00,457.41,457.69,457.06,457.69,1004.0,450.1341,450.4096,449.7896,450.4096,1004.0
2023-12-22 11:10:00,457.94,457.94,457.42,457.42,685.0,450.6556,450.6556,450.1439,450.1439,685.0
2023-12-22 11:15:00,457.57,457.57,457.5,457.5,200.0,450.2915,450.2915,450.2226,450.2226,200.0
2023-12-22 11:20:00,458.11,458.56,457.81,457.81,1074.0,450.8229,451.2658,450.5277,450.5277,1074.0
2023-12-22 11:25:00,458.1,458.23,457.64,458.14,1575.0,450.8131,450.941,450.3604,450.8524,1575.0
2023-12-22 11:30:00,458.16,458.36,458.13,458.14,700.0,450.8721,451.0689,450.8426,450.8524,700.0
2023-12-22 11:35:00,457.94,458.0,457.36,458.0,1885.0,450.6556,450.7147,450.0849,450.7147,1885.0
2023-12-22 11:40:00,457.96,458.46,457.93,458.17,3122.0,450.6753,451.1674,450.6458,450.882,3122.0
2023-12-22 11:45:00,458.17,458.17,457.45,457.6,2266.0,450.882,450.882,450.1734,450.321,2266.0
2023-12-22 11:50:00,457.68,458.26,457.67,458.1,1106.0,450.3998,450.9705,450.3899,450.8131,1106.0
2023-12-22 11:55:00,458.5,458.5,458.37,458.39,1200.0,451.2067,451.2067,451.0788,451.0985,1200.0
2023-12-22 12:00:00,458.61,458.87,458.38,458.55,1435.0,451.315,451.5708,451.0886,451.2559,1435.0
2023-12-22 12:05:00,458.58,458.83,457.8,458.01,3778.0,451.2854,451.5315,450.5179,450.7245,3778.0
2023-12-22 12:10:00,458.16,458.16,457.95,457.95,848.0,450.8721,450.8721,450.6655,450.6655,848.0
2023-12-22 12:15:00,457.72,457.97,457.72,457.87,1337.0,450.4391,450.6852,450.4391,450.5867,1337.0
2023-12-22 12:20:00,457.96,458.38,457.96,458.31,1142.0,450.6753,451.0886,450.6753,451.0197,1142.0
2023-12-22 12:25:00,458.7,458.82,458.69,458.7,300.0,451.4035,451.5216,451.3937,451.4035,300.0
2023-12-22 12:30:00,458.93,458.95,458.56,458.56,998.0,451.6299,451.6496,451.2658,451.2658,998.0
2023-12-22 12:35:00,458.75,458.98,458.52,458.98,851.0,451.4527,451.6791,451.2264,451.6791,851.0
2023-12-22 12:40:00,458.54,458.54,458.54,458.54,199.0,451.2461,451.2461,451.2461,451.2461,199.0
2023-12-22 12:45:00,459.17,459.17,458.49,458.69,1847.0,451.8661,451.8661,451.1969,451.3937,1847.0
2023-12-22 12:50:00,458.79,458.98,458.62,458.98,300.0,451.4921,451.6791,451.3248,451.6791,300.0
2023-12-22 12:55:00,458.86,458.87,458.66,458.7,850.0,451.561,451.5708,451.3642,451.4035,850.0
2023-12-22 13:00:00,459.24,459.24,458.96,458.98,850.0,451.935,451.935,451.6594,451.6791,850.0
2023-12-22 13:05:00,459.31,459.5,459.27,459.43,2116.0,452.0038,452.1908,451.9645,452.1219,2116.0
2023-12-22 13:10:00,459.5,459.65,459.24,459.65,1976.0,452.1908,452.3384,451.935,452.3384,1976.0
2023-12-22 13:15:00,459.5,459.5,459.12,459.12,2672.0,452.1908,452.1908,451.8169,451.8169,2672.0
2023-12-22 13:20:00,459.17,459.35,458.82,458.82,982.0,451.8661,452.0432,451.5216,451.5216,982.0
2023-12-22 13:25:00,458.56,458.86,458.56,458.65,1300.0,451.2658,451.561,451.2658,451.3543,1300.0
2023-12-22 13:30:00,458.65,458.9,458.56,458.9,1957.0,451.3543,451.6004,451.2658,451.6004,1957.0
2023-12-22 13:35:00,459.01,459.03,458.54,458.62,1305.0,451.7086,451.7283,451.2461,451.3248,1305.0
2023-12-22 13:40:00,458.49,458.49,458.26,458.27,750.0,451.1969,451.1969,450.9705,450.9804,750.0
2023-12-22 13:45:00,458.27,459.01,458.27,459.01,628.0,450.9804,451.7086,450.9804,451.7086,628.0
2023-12-22 13:50:00,458.68,458.68,458.35,458.35,300.0,451.3839,451.3839,451.0591,451.0591,300.0
2023-12-22 13:55:00,458.81,459.28,458.67,459.28,2900.0,451.5118,451.9743,451.374,451.9743,2900.0
2023-12-22 14:00:00,459.23,459.34,459.0,459.11,1300.0,451.9251,452.0334,451.6988,451.807,1300.0
2023-12-22 14:05:00,458.88,458.88,458.07,458.54,2562.0,451.5807,451.5807,450.7836,451.2461,2562.0
2023-12-22 14:10:00,458.01,458.57,457.98,458.57,1195.0,450.7245,451.2756,450.695,451.2756,1195.0
2023-12-22 14:15:00,458.33,458.33,457.26,457.5,905.0,451.0394,451.0394,449.9864,450.2226,905.0
2023-12-22 14:20:00,457.6,457.6,457.04,457.05,2088.0,450.321,450.321,449.7699,449.7798,2088.0
2023-12-22 14:25:00,456.7,456.89,456.63,456.63,1130.0,449.4354,449.6223,449.3665,449.3665,1130.0
2023-12-22 14:30:00,456.25,456.93,456.24,456.86,1721.0,448.9925,449.6617,448.9827,449.5928,1721.0
2023-12-22 14:35:00,456.83,457.69,456.83,457.69,200.0,449.5633,450.4096,449.5633,450.4096,200.0
2023-12-22 14:40:00,457.87,458.28,457.84,457.84,600.0,450.5867,450.9902,450.5572,450.5572,600.0
2023-12-22 14:45:00,457.97,458.1,457.75,457.89,1178.0,450.6852,450.8131,450.4687,450.6064,1178.0
2023-12-22 14:50:00,458.3,458.34,458.04,458.34,1212.0,451.0099,451.0493,450.754,451.0493,1212.0
2023-12-22 14:55:00,458.12,458.69,457.96,458.69,1200.0,450.8328,451.3937,450.6753,451.3937,1200.0
2023-12-22 15:00:00,458.77,458.77,458.26,458.46,882.0,451.4724,451.4724,450.9705,451.1674,882.0
2023-12-22 15:05:00,458.65,458.65,457.94,457.94,4252.0,451.3543,451.3543,450.6556,450.6556,4252.0
2023-12-22 15:10:00,457.96,458.69,457.95,458.69,1812.0,450.6753,451.3937,450.6655,451.3937,1812.0
2023-12-22 15:15:00,458.49,458.89,458.23,458.61,1400.0,451.1969,451.5905,450.941,451.315,1400.0
2023-12-22 15:20:00,458.6,458.85,458.28,458.85,2538.0,451.3051,451.5512,450.9902,451.5512,2538.0
2023-12-22 15:25:00,458.68,459.27,458.63,459.15,2671.0,451.3839,451.9645,451.3347,451.8464,2671.0
2023-12-22 15:30:00,458.92,458.92,458.62,458.62,1355.0,451.62,451.62,451.3248,451.3248,1355.0
2023-12-22 15:35:00,458.47,458.67,458.06,458.06,2117.0,451.1772,451.374,450.7737,450.7737,2117.0
2023-12-22 15:40:00,457.83,458.47,457.68,458.47,1210.0,450.5474,451.1772,450.3998,451.1772,1210.0
2023-12-22 15:45:00,458.6,458.72,458.25,458.25,2046.0,451.3051,451.4232,450.9607,450.9607,2046.0
2023-12-22 15:50:00,458.01,459.09,458.01,458.67,3758.0,450.7245,451.7873,450.7245,451.374,3758.0
2023-12-22 15:55:00,458.5,458.59,458.04,458.59,13807.0,451.2067,451.2953,450.754,451.2953,13807.0
2023-12-26 09:30:00,458.41,458.41,458.4,458.4,2835.0,451.1182,451.1182,451.1083,451.1083,2835.0
2023-12-26 09:35:00,460.99,461.0,460.05,460.06,200.0,453.6571,453.667,452.7321,452.7419,200.0
2023-12-26 09:40:00,459.8,460.22,458.33,458.47,1876.0,452.486,452.8994,451.0394,451.1772,1876.0
2023-12-26 09:45:00,459.48,459.48,459.35,459.36,300.0,452.1711,452.1711,452.0432,452.053,300.0
2023-12-26 09:50:00,459.41,460.34,459.4,460.27,5100.0,452.1022,453.0175,452.0924,452.9486,5100.0
2023-12-26 09:55:00,460.08,460.28,459.56,459.56,12880.0,452.7616,452.9584,452.2499,452.2499,12880.0
2023-12-26 10:00:00,459.99,459.99,459.7,459.79,997.0,452.673,452.673,452.3876,452.4762,997.0
2023-12-26 10:05:00,460.14,460.9,460.13,460.9,3060.0,452.8206,453.5685,452.8108,453.5685,3060.0
2023-12-26 10:10:00,460.86,460.86,460.38,460.38,700.0,453.5292,453.5292,453.0568,453.0568,700.0
2023-12-26 10:15:00,460.22,460.22,460.18,460.18,300.0,452.8994,452.8994,452.86,452.86,300.0
2023-12-26 10:20:00,460.02,460.37,460.01,460.37,300.0,452.7025,453.047,452.6927,453.047,300.0
2023-12-26 10:25:00,460.35,460.63,460.28,460.45,2400.0,453.0273,453.3028,452.9584,453.1257,2400.0
2023-12-26 10:30:00,460.41,460.54,460.38,460.38,855.0,453.0863,453.2143,453.0568,453.0568,855.0
2023-12-26 10:35:00,460.43,460.56,460.09,460.35,675.0,453.106,453.234,452.7714,453.0273,675.0
2023-12-26 10:40:00,460.48,460.48,460.07,460.23,1271.0,453.1552,453.1552,452.7517,452.9092,1271.0
2023-12-26 10:45:00,460.35,460.9,460.35,460.9,2722.0,453.0273,453.5685,453.0273,453.5685,2722.0
2023-12-26 10:50:00,460.96,461.06,460.92,460.95,1100.0,453.6276,453.726,453.5882,453.6178,1100.0
2023-12-26 10:55:00,460.99,460.99,460.84,460.98,700.0,453.6571,453.6571,453.5095,453.6473,700.0
2023-12-26 11:00:00,460.99,461.1,460.87,461.1,2885.0,453.6571,453.7654,453.539,453.7654,2885.0
2023-12-26 11:05:00,461.1,461.26,461.09,461.25,488.0,453.7654,453.9228,453.7555,453.913,488.0
2023-12-26 11:10:00,461.52,461.82,461.29,461.65,2675.0,454.1787,454.4739,453.9523,454.3066,2675.0
2023-12-26 11:15:00,461.79,461.79,461.48,461.54,2505.0,454.4444,454.4444,454.1393,454.1984,2505.0
2023-12-26 11:20:00,461.47,461.62,461.3,461.44,1662.0,454.1295,454.2771,453.9622,454.1,1662.0
2023-12-26 11:25:00,461.24,461.42,461.24,461.4,565.0,453.9031,454.0803,453.9031,454.0606,565.0
2023-12-26 11:30:00,461.4,461.53,461.4,461.42,306.0,454.0606,454.1885,454.0606,454.0803,306.0
2023-12-26 11:35:00,461.46,461.56,461.38,461.39,1450.0,454.1196,454.218,454.0409,454.0508,1450.0
2023-12-26 11:40:00,461.43,461.65,461.36,461.65,2218.0,454.0901,454.3066,454.0212,454.3066,2218.0
2023-12-26 11:45:00,461.83,461.84,461.53,461.53,490.0,454.4838,454.4936,454.1885,454.1885,490.0
2023-12-26 11:50:00,461.44,461.63,461.17,461.32,2121.0,454.1,454.2869,453.8343,453.9819,2121.0
2023-12-26 11:55:00,460.64,460.75,460.5,460.75,714.0,453.3127,453.4209,453.1749,453.4209,714.0
2023-12-26 12:00:00,460.75,460.75,460.75,460.75,0.0,453.4209,453.4209,453.4209,453.4209,0.0
2023-12-26 12:05:00,460.35,460.35,460.35,460.35,156.0,453.0273,453.0273,453.0273,453.0273,156.0
2023-12-26 12:10:00,460.48,461.87,460.48,461.47,4016.0,453.1552,454.5231,453.1552,454.1295,4016.0
2023-12-26 12:15:00,461.46,461.76,461.26,461.26,2133.0,454.1196,454.4149,453.9228,453.9228,2133.0
2023-12-26 12:20:00,461.37,461.85,461.21,461.85,1817.0,454.0311,454.5034,453.8736,454.5034,1817.0
2023-12-26 12:25:00,462.15,462.15,462.01,462.01,566.0,454.7987,454.7987,454.6609,454.6609,566.0
2023-12-26 12:30:00,462.15,462.15,461.71,461.72,710.0,454.7987,454.7987,454.3657,454.3755,710.0
2023-12-26 12:35:00,461.69,461.69,461.41,461.41,368.0,454.346,454.346,454.0704,454.0704,368.0
2023-12-26 12:40:00,461.74,461.92,461.73,461.92,200.0,454.3952,454.5723,454.3853,454.5723,200.0
2023-12-26 12:45:00,462.12,462.58,462.12,462.58,781.0,454.7691,455.2218,454.7691,455.2218,781.0
2023-12-26 12:50:00,462.49,462.49,461.95,462.18,700.0,455.1333,455.1333,454.6018,454.8282,700.0
2023-12-26 12:55:00,462.12,462.12,461.6,461.61,600.0,454.7691,454.7691,454.2574,454.2673,600.0
2023-12-26 13:00:00,461.46,461.62,461.39,461.39,451.0,454.1196,454.2771,454.0508,454.0508,451.0
2023-12-26 13:05:00,461.75,461.76,461.75,461.75,100.0,454.405,454.4149,454.405,454.405,100.0
2023-12-26 13:10:00,461.59,461.59,461.5,461.5,300.0,454.2476,454.2476,454.159,454.159,300.0
2023-12-26 13:15:00,461.31,461.53,461.31,461.53,200.0,453.972,454.1885,453.972,454.1885,200.0
2023-12-26 13:20:00,461.31,461.57,461.24,461.57,600.0,453.972,454.2279,453.9031,454.2279,600.0
2023-12-26 13:25:00,461.22,461.39,461.22,461.39,211.0,453.8835,454.0508,453.8835,454.0508,211.0
2023-12-26 13:30:00,461.6,461.6,461.5,461.53,425.0,454.2574,454.2574,454.159,454.1885,425.0
2023-12-26 13:35:00,461.72,461.72,461.44,461.44,300.0,454.3755,454.3755,454.1,454.1,300.0
2023-12-26 13:40:00,461.36,461.44,461.25,461.44,485.0,454.0212,454.1,453.913,454.1,485.0
2023-12-26 13:45:00,461.66,461.66,461.46,461.46,446.0,454.3165,454.3165,454.1196,454.1196,446.0
2023-12-26 13:50:00,461.31,461.59,461.09,461.32,508.0,453.972,454.2476,453.7555,453.9819,508.0
2023-12-26 13:55:00,461.5,461.68,461.4,461.68,1124.0,454.159,454.3361,454.0606,454.3361,1124.0
2023-12-26 14:00:00,461.58,462.26,461.58,461.91,600.0,454.2377,454.9069,454.2377,454.5625,600.0
2023-12-26 14:05:00,461.96,461.96,461.86,461.93,346.0,454.6117,454.6117,454.5133,454.5822,346.0
2023-12-26 14:10:00,462.18,462.19,462.18,462.19,400.0,454.8282,454.838,454.8282,454.838,400.0
2023-12-26 14:15:00,462.13,462.13,462.04,462.1,500.0,454.779,454.779,454.6904,454.7495,500.0
2023-12-26 14:20:00,462.12,462.43,462.12,462.43,1120.0,454.7691,455.0742,454.7691,455.0742,1120.0
2023-12-26 14:25:00,462.13,462.13,462.13,462.13,100.0,454.779,454.779,454.779,454.779,100.0
2023-12-26 14:30:00,462.05,462.17,462.04,462.16,394.0,454.7003,454.8183,454.6904,454.8085,394.0
2023-12-26 14:35:00,461.94,461.99,461.55,461.55,2350.0,454.592,454.6412,454.2082,454.2082,2350.0
2023-12-26 14:40:00,461.44,461.44,461.43,461.44,117.0,454.1,454.1,454.0901,454.1,117.0
2023-12-26 14:45:00,461.56,461.92,461.56,461.7,600.0,454.218,454.5723,454.218,454.3558,600.0
2023-12-26 14:50:00,461.74,461.74,461.5,461.5,300.0,454.3952,454.3952,454.159,454.159,300.0
2023-12-26 14:55:00,461.7,461.7,461.69,461.7,100.0,454.3558,454.3558,454.346,454.3558,100.0
2023-12-26 15:00:00,461.8,461.93,461.8,461.93,500.0,454.4542,454.5822,454.4542,454.5822,500.0
2023-12-26 15:05:00,461.95,461.95,461.85,461.86,700.0,454.6018,454.6018,454.5034,454.5133,700.0
2023-12-26 15:10:00,461.92,461.92,461.7,461.7,800.0,454.5723,454.5723,454.3558,454.3558,800.0
2023-12-26 15:15:00,461.74,461.78,461.58,461.73,713.0,454.3952,454.4345,454.2377,454.3853,713.0
2023-12-26 15:20:00,461.63,462.22,461.54,462.14,2912.0,454.2869,454.8675,454.1984,454.7888,2912.0
2023-12-26 15:25:00,462.24,462.89,462.24,462.31,805.0,454.8872,455.5269,454.8872,454.9561,805.0
2023-12-26 15:30:00,461.84,462.06,461.78,462.06,491.0,454.4936,454.7101,454.4345,454.7101,491.0
2023-12-26 15:35:00,462.06,462.08,461.3,461.3,1356.0,454.7101,454.7298,453.9622,453.9622,1356.0
2023-12-26 15:40:00,461.53,461.79,461.53,461.79,1020.0,454.1885,454.4444,454.1885,454.4444,1020.0
2023-12-26 15:45:00,461.85,462.15,461.75,461.81,1510.0,454.5034,454.7987,454.405,454.4641,1510.0
2023-12-26 15:50:00,461.83,462.05,461.09,461.33,3486.0,454.4838,454.7003,453.7555,453.9917,3486.0
2023-12-26 15:55:00,461.28,461.64,461.08,461.63,12041.0,453.9425,454.2968,453.7457,454.2869,12041.0
2023-12-27 09:30:00,461.14,461.14,460.19,460.63,3981.0,453.8047,453.8047,452.8698,453.3028,3981.0
2023-12-27 09:35:00,460.53,463.15,460.53,462.41,1214.0,453.2044,455.7828,453.2044,455.0545,1214.0
2023-12-27 09:40:00,462.0,462.7,461.87,462.7,2238.0,454.651,455.3399,454.5231,455.3399,2238.0
2023-12-27 09:45:00,462.7,462.7,462.7,462.7,0.0,455.3399,455.3399,455.3399,455.3399,0.0
2023-12-27 09:50:00,463.13,463.32,462.85,462.85,500.0,455.7631,455.9501,455.4875,455.4875,500.0
2023-12-27 09:55:00,463.02,463.02,462.31,462.72,700.0,455.6548,455.6548,454.9561,455.3596,700.0
2023-12-27 10:00:00,462.51,463.01,462.51,462.74,1158.0,455.1529,455.645,455.1529,455.3793,1158.0
2023-12-27 10:05:00,462.33,462.52,461.65,462.5,1701.0,454.9758,455.1628,454.3066,455.1431,1701.0
2023-12-27 10:10:00,462.5,462.92,461.92,461.99,3104.0,455.1431,455.5564,454.5723,454.6412,3104.0
2023-12-27 10:15:00,462.11,462.26,461.8,462.25,606.0,454.7593,454.9069,454.4542,454.8971,606.0
2023-12-27 10:20:00,461.72,461.8,461.37,461.8,848.0,454.3755,454.4542,454.0311,454.4542,848.0
2023-12-27 10:25:00,462.03,462.34,461.82,461.99,800.0,454.6806,454.9856,454.4739,454.6412,800.0
2023-12-27 10:30:00,462.0,462.25,461.81,462.08,1699.0,454.651,454.8971,454.4641,454.7298,1699.0
2023-12-27 10:35:00,461.86,462.28,461.86,462.05,1900.0,454.5133,454.9266,454.5133,454.7003,1900.0
2023-12-27 10:40:00,462.05,462.06,461.32,461.33,2522.0,454.7003,454.7101,453.9819,453.9917,2522.0
2023-12-27 10:45:00,461.22,461.24,461.1,461.16,400.0,453.8835,453.9031,453.7654,453.8244,400.0
2023-12-27 10:50:00,461.28,461.96,461.1,461.75,2099.0,453.9425,454.6117,453.7654,454.405,2099.0
2023-12-27 10:55:00,461.98,462.1,461.36,461.41,1229.0,454.6314,454.7495,454.0212,454.0704,1229.0
2023-12-27 11:00:00,461.41,461.75,461.22,461.5,1103.0,454.0704,454.405,453.8835,454.159,1103.0
2023-12-27 11:05:00,461.63,461.77,461.62,461.75,600.0,454.2869,454.4247,454.2771,454.405,600.0
2023-12-27 11:10:00,461.96,461.96,461.62,461.62,300.0,454.6117,454.6117,454.2771,454.2771,300.0
2023-12-27 11:15:00,462.02,462.69,462.02,462.33,1237.0,454.6707,455.3301,454.6707,454.9758,1237.0
2023-12-27 11:20:00,462.56,462.57,462.24,462.31,600.0,455.2021,455.212,454.8872,454.9561,600.0
2023-12-27 11:25:00,462.1,462.29,461.9,462.09,1304.0,454.7495,454.9364,454.5526,454.7396,1304.0
2023-12-27 11:30:00,461.98,462.41,461.94,462.41,422.0,454.6314,455.0545,454.592,455.0545,422.0
2023-12-27 11:35:00,462.67,462.68,462.42,462.68,671.0,455.3104,455.3202,455.0644,455.3202,671.0
2023-12-27 11:40:00,462.85,463.36,462.85,463.36,800.0,455.4875,455.9894,455.4875,455.9894,800.0
2023-12-27 11:45:00,462.76,462.79,462.76,462.79,200.0,455.399,455.4285,455.399,455.4285,200.0
2023-12-27 11:50:00,462.53,463.02,462.53,463.02,1544.0,455.1726,455.6548,455.1726,455.6548,1544.0
2023-12-27 11:55:00,462.87,462.96,462.61,462.62,1421.0,455.5072,455.5958,455.2513,455.2612,1421.0
2023-12-27 12:00:00,462.43,462.51,461.6,461.6,2277.0,455.0742,455.1529,454.2574,454.2574,2277.0
2023-12-27 12:05:00,461.85,461.85,461.68,461.8,1730.0,454.5034,454.5034,454.3361,454.4542,1730.0
2023-12-27 12:10:00,461.79,461.83,461.62,461.62,2125.0,454.4444,454.4838,454.2771,454.2771,2125.0
2023-12-27 12:15:00,461.79,461.89,461.6,461.78,6450.0,454.4444,454.5428,454.2574,454.4345,6450.0
2023-12-27 12:20:00,461.76,461.89,461.76,461.81,800.0,454.4149,454.5428,454.4149,454.4641,800.0
2023-12-27 12:25:00,461.51,462.04,461.51,462.04,1226.0,454.1688,454.6904,454.1688,454.6904,1226.0
2023-12-27 12:30:00,462.11,462.12,461.87,461.87,1100.0,454.7593,454.7691,454.5231,454.5231,1100.0
2023-12-27 12:35:00,461.8,461.81,461.45,461.5,927.0,454.4542,454.4641,454.1098,454.159,927.0
2023-12-27 12:40:00,461.47,461.47,460.87,460.92,518.0,454.1295,454.1295,453.539,453.5882,518.0
2023-12-27 12:45:00,461.52,461.55,461.52,461.55,300.0,454.1787,454.2082,454.1787,454.2082,300.0
2023-12-27 12:50:00,461.6,461.61,461.34,461.34,418.0,454.2574,454.2673,454.0015,454.0015,418.0
2023-12-27 12:55:00,461.35,461.59,461.34,461.34,1092.0,454.0114,454.2476,454.0015,454.0015,1092.0
2023-12-27 13:00:00,461.27,461.68,461.27,461.57,2602.0,453.9327,454.3361,453.9327,454.2279,2602.0
2023-12-27 13:05:00,461.89,462.77,461.8,462.33,1213.0,454.5428,455.4088,454.4542,454.9758,1213.0
2023-12-27 13:10:00,462.33,462.33,462.33,462.33,0.0,454.9758,454.9758,454.9758,454.9758,0.0
2023-12-27 13:15:00,462.35,462.35,461.99,462.04,595.0,454.9955,454.9955,454.6412,454.6904,595.0
2023-12-27 13:20:00,461.8,461.96,461.56,461.56,300.0,454.4542,454.6117,454.218,454.218,300.0
2023-12-27 13:25:00,461.55,461.72,461.51,461.52,800.0,454.2082,454.3755,454.1688,454.1787,800.0
2023-12-27 13:30:00,461.63,461.78,461.53,461.53,682.0,454.2869,454.4345,454.1885,454.1885,682.0
2023-12-27 13:35:00,461.58,461.73,461.58,461.73,829.0,454.2377,454.3853,454.2377,454.3853,829.0
2023-12-27 13:40:00,461.86,461.86,461.55,461.55,600.0,454.5133,454.5133,454.2082,454.2082,600.0
2023-12-27 13:45:00,461.55,461.6,461.54,461.59,668.0,454.2082,454.2574,454.1984,454.2476,668.0
2023-12-27 13:50:00,461.43,461.54,461.31,461.54,900.0,454.0901,454.1984,453.972,454.1984,900.0
2023-12-27 13:55:00,461.31,461.41,461.31,461.41,231.0,453.972,454.0704,453.972,454.0704,231.0
2023-12-27 14:00:00,460.9,460.9,460.06,460.06,900.0,453.5685,453.5685,452.7419,452.7419,900.0
2023-12-27 14:05:00,460.22,460.79,460.21,460.52,1619.0,452.8994,453.4603,452.8895,453.1946,1619.0
2023-12-27 14:10:00,460.52,460.9,460.17,460.17,3300.0,453.1946,453.5685,452.8502,452.8502,3300.0
2023-12-27 14:15:00,460.06,460.68,460.05,460.68,721.0,452.7419,453.352,452.7321,453.352,721.0
2023-12-27 14:20:00,460.61,460.84,460.4,460.84,1571.0,453.2832,453.5095,453.0765,453.5095,1571.0
2023-12-27 14:25:00,460.98,461.39,460.96,460.97,601.0,453.6473,454.0508,453.6276,453.6374,601.0
2023-12-27 14:30:00,461.09,461.09,460.54,460.55,900.0,453.7555,453.7555,453.2143,453.2241,900.0
2023-12-27 14:35:00,460.64,460.97,460.51,460.95,1023.0,453.3127,453.6374,453.1847,453.6178,1023.0
2023-12-27 14:40:00,460.82,461.11,460.81,461.11,2172.0,453.4898,453.7752,453.48,453.7752,2172.0
2023-12-27 14:45:00,461.07,461.22,461.0,461.21,855.0,453.7358,453.8835,453.667,453.8736,855.0
2023-12-27 14:50:00,461.01,461.1,460.96,461.1,1071.0,453.6768,453.7654,453.6276,453.7654,1071.0
2023-12-27 14:55:00,461.0,461.36,460.92,461.36,1334.0,453.667,454.0212,453.5882,454.0212,1334.0
2023-12-27 15:00:00,461.31,461.39,461.15,461.29,414.0,453.972,454.0508,453.8146,453.9523,414.0
2023-12-27 15:05:00,461.5,461.61,460.96,461.61,1711.0,454.159,454.2673,453.6276,454.2673,1711.0
2023-12-27 15:10:00,461.56,461.64,461.55,461.64,477.0,454.218,454.2968,454.2082,454.2968,477.0
2023-12-27 15:15:00,461.42,462.07,461.42,461.75,510.0,454.0803,454.7199,454.0803,454.405,510.0
2023-12-27 15:20:00,461.89,461.89,461.81,461.81,600.0,454.5428,454.5428,454.4641,454.4641,600.0
2023-12-27 15:25:00,461.32,461.75,461.2,461.2,379.0,453.9819,454.405,453.8638,453.8638,379.0
2023-12-27 15:30:00,461.12,461.73,461.11,461.54,1626.0,453.785,454.3853,453.7752,454.1984,1626.0
2023-12-27 15:35:00,461.71,461.92,461.55,461.67,1004.0,454.3657,454.5723,454.2082,454.3263,1004.0
2023-12-27 15:40:00,461.8,461.8,461.43,461.73,790.0,454.4542,454.4542,454.0901,454.3853,790.0
2023-12-27 15:45:00,461.13,461.3,461.13,461.3,800.0,453.7949,453.9622,453.7949,453.9622,800.0
2023-12-27 15:50:00,461.15,461.49,461.0,461.33,3764.0,453.8146,454.1492,453.667,453.9917,3764.0
2023-12-27 15:55:00,461.49,462.46,461.33,462.41,11412.0,454.1492,455.1037,453.9917,455.0545,11412.0
2023-12-28 09:30:00,447.51,459.8,440.0,459.8,56942.0,440.3915,452.486,433.001,452.486,56942.0
2023-12-28 09:35:00,459.2,459.99,458.66,459.42,3312.0,451.8956,452.673,451.3642,452.1121,3312.0
2023-12-28 09:40:00,460.1,460.1,458.35,458.35,2133.0,452.7813,452.7813,451.0591,451.0591,2133.0
2023-12-28 09:45:00,458.5,461.6,458.5,461.6,3633.0,451.2067,454.2574,451.2067,454.2574,3633.0
2023-12-28 09:50:00,460.97,461.11,459.45,461.11,1420.0,453.6374,453.7752,452.1416,453.7752,1420.0
2023-12-28 09:55:00,461.6,461.6,460.27,460.28,1875.0,454.2574,454.2574,452.9486,452.9584,1875.0
2023-12-28 10:00:00,460.79,460.9,459.69,460.82,3701.0,453.4603,453.5685,452.3778,453.4898,3701.0
2023-12-28 10:05:00,460.32,460.63,460.27,460.27,1100.0,452.9978,453.3028,452.9486,452.9486,1100.0
2023-12-28 10:10:00,460.0,460.36,460.0,460.19,1500.0,452.6829,453.0371,452.6829,452.8698,1500.0
2023-12-28 10:15:00,460.03,461.29,459.72,460.93,4937.0,452.7124,453.9523,452.4073,453.5981,4937.0
2023-12-28 10:20:00,460.93,461.06,460.59,460.75,2101.0,453.5981,453.726,453.2635,453.4209,2101.0
2023-12-28 10:25:00,460.96,460.96,460.48,460.55,2900.0,453.6276,453.6276,453.1552,453.2241,2900.0
2023-12-28 10:30:00,460.78,460.88,460.6,460.81,3246.0,453.4505,453.5489,453.2733,453.48,3246.0
2023-12-28 10:35:00,460.99,461.45,460.69,460.97,1450.0,453.6571,454.1098,453.3619,453.6374,1450.0
2023-12-28 10:40:00,460.98,460.98,460.51,460.75,1100.0,453.6473,453.6473,453.1847,453.4209,1100.0
2023-12-28 10:45:00,460.75,460.86,460.61,460.84,1250.0,453.4209,453.5292,453.2832,453.5095,1250.0
2023-12-28 10:50:00,460.75,460.94,460.7,460.7,700.0,453.4209,453.6079,453.3717,453.3717,700.0
2023-12-28 10:55:00,460.75,461.06,460.64,460.84,1711.0,453.4209,453.726,453.3127,453.5095,1711.0
2023-12-28 11:00:00,461.24,461.4,461.13,461.19,1575.0,453.9031,454.0606,453.7949,453.8539,1575.0
2023-12-28 11:05:00,461.54,461.66,461.31,461.54,925.0,454.1984,454.3165,453.972,454.1984,925.0
2023-12-28 11:10:00,461.62,461.62,461.39,461.39,400.0,454.2771,454.2771,454.0508,454.0508,400.0
2023-12-28 11:15:00,461.31,461.66,461.25,461.49,2381.0,453.972,454.3165,453.913,454.1492,2381.0
2023-12-28 11:20:00,461.64,461.64,461.21,461.21,979.0,454.2968,454.2968,453.8736,453.8736,979.0
2023-12-28 11:25:00,461.05,461.05,460.55,460.72,824.0,453.7162,453.7162,453.2241,453.3914,824.0
2023-12-28 11:30:00,460.73,461.36,460.52,461.12,2307.0,453.4012,454.0212,453.1946,453.785,2307.0
2023-12-28 11:35:00,461.26,461.55,461.26,461.55,719.0,453.9228,454.2082,453.9228,454.2082,719.0
2023-12-28 11:40:00,461.71,461.95,461.52,461.84,3589.0,454.3657,454.6018,454.1787,454.4936,3589.0
2023-12-28 11:45:00,461.87,461.91,461.86,461.91,600.0,454.5231,454.5625,454.5133,454.5625,600.0
2023-12-28 11:50:00,462.07,462.11,461.14,461.37,1000.0,454.7199,454.7593,453.8047,454.0311,1000.0
2023-12-28 11:55:00,461.3,461.58,461.29,461.44,958.0,453.9622,454.2377,453.9523,454.1,958.0
2023-12-28 12:00:00,461.56,461.79,461.56,461.79,489.0,454.218,454.4444,454.218,454.4444,489.0
2023-12-28 12:05:00,461.59,461.74,461.53,461.53,701.0,454.2476,454.3952,454.1885,454.1885,701.0
2023-12-28 12:10:00,461.72,461.91,461.72,461.77,551.0,454.3755,454.5625,454.3755,454.4247,551.0
2023-12-28 12:15:00,461.95,461.95,461.73,461.73,1481.0,454.6018,454.6018,454.3853,454.3853,1481.0
2023-12-28 12:20:00,461.77,461.95,461.67,461.95,1597.0,454.4247,454.6018,454.3263,454.6018,1597.0
2023-12-28 12:25:00,461.76,461.85,461.76,461.85,1000.0,454.4149,454.5034,454.4149,454.5034,1000.0
2023-12-28 12:30:00,461.8,462.17,461.8,461.86,3133.0,454.4542,454.8183,454.4542,454.5133,3133.0
2023-12-28 12:35:00,461.86,461.86,461.86,461.86,0.0,454.5133,454.5133,454.5133,454.5133,0.0
2023-12-28 12:40:00,462.0,462.29,462.0,462.29,300.0,454.651,454.9364,454.651,454.9364,300.0
2023-12-28 12:45:00,462.43,462.44,462.16,462.16,1789.0,455.0742,455.084,454.8085,454.8085,1789.0
2023-12-28 12:50:00,462.25,462.25,462.12,462.12,510.0,454.8971,454.8971,454.7691,454.7691,510.0
2023-12-28 12:55:00,462.1,462.1,461.98,461.98,616.0,454.7495,454.7495,454.6314,454.6314,616.0
2023-12-28 13:00:00,462.23,462.23,461.02,461.3,1391.0,454.8774,454.8774,453.6866,453.9622,1391.0
2023-12-28 13:05:00,461.43,461.91,461.42,461.91,600.0,454.0901,454.5625,454.0803,454.5625,600.0
2023-12-28 13:10:00,461.89,461.89,461.59,461.59,730.0,454.5428,454.5428,454.2476,454.2476,730.0
2023-12-28 13:15:00,462.01,462.01,461.87,462.0,307.0,454.6609,454.6609,454.5231,454.651,307.0
2023-12-28 13:20:00,462.13,462.37,462.13,462.37,900.0,454.779,455.0152,454.779,455.0152,900.0
2023-12-28 13:25:00,462.17,462.22,461.71,461.72,3694.0,454.8183,454.8675,454.3657,454.3755,3694.0
2023-12-28 13:30:00,461.98,462.23,461.98,462.23,800.0,454.6314,454.8774,454.6314,454.8774,800.0
2023-12-28 13:35:00,462.4,462.97,462.4,462.46,2508.0,455.0447,455.6056,455.0447,455.1037,2508.0
2023-12-28 13:40:00,462.47,462.68,462.43,462.68,500.0,455.1136,455.3202,455.0742,455.3202,500.0
2023-12-28 13:45:00,462.6,462.85,462.59,462.85,2084.0,455.2415,455.4875,455.2317,455.4875,2084.0
2023-12-28 13:50:00,462.88,463.05,462.76,462.8,5517.0,455.5171,455.6843,455.399,455.4383,5517.0
2023-12-28 13:55:00,462.66,462.77,462.6,462.68,1232.0,455.3005,455.4088,455.2415,455.3202,1232.0
2023-12-28 14:00:00,462.68,462.93,462.6,462.83,949.0,455.3202,455.5663,455.2415,455.4678,949.0
2023-12-28 14:05:00,463.0,463.05,462.62,462.84,1548.0,455.6351,455.6843,455.2612,455.4777,1548.0
2023-12-28 14:10:00,462.88,463.07,462.86,463.07,1657.0,455.5171,455.704,455.4974,455.704,1657.0
2023-12-28 14:15:00,463.07,463.37,463.07,463.27,1753.0,455.704,455.9993,455.704,455.9008,1753.0
2023-12-28 14:20:00,463.35,463.35,463.04,463.14,869.0,455.9796,455.9796,455.6745,455.7729,869.0
2023-12-28 14:25:00,463.14,463.14,463.14,463.14,200.0,455.7729,455.7729,455.7729,455.7729,200.0
2023-12-28 14:30:00,463.15,463.42,463.05,463.05,1320.0,455.7828,456.0485,455.6843,455.6843,1320.0
2023-12-28 14:35:00,463.07,463.07,462.95,463.02,400.0,455.704,455.704,455.5859,455.6548,400.0
2023-12-28 14:40:00,463.14,463.15,462.83,462.83,1349.0,455.7729,455.7828,455.4678,455.4678,1349.0
2023-12-28 14:45:00,463.03,463.33,463.03,463.33,1439.0,455.6647,455.9599,455.6647,455.9599,1439.0
2023-12-28 14:50:00,463.27,463.27,463.07,463.08,300.0,455.9008,455.9008,455.704,455.7139,300.0
2023-12-28 14:55:00,463.21,463.21,463.0,463.0,1062.0,455.8418,455.8418,455.6351,455.6351,1062.0
2023-12-28 15:00:00,463.1,463.26,462.94,463.19,2278.0,455.7336,455.891,455.5761,455.8221,2278.0
2023-12-28 15:05:00,463.04,463.5,463.02,463.31,1104.0,455.6745,456.1272,455.6548,455.9402,1104.0
2023-12-28 15:10:00,463.43,463.45,462.95,462.95,2921.0,456.0583,456.078,455.5859,455.5859,2921.0
2023-12-28 15:15:00,462.79,463.2,462.79,463.2,924.0,455.4285,455.832,455.4285,455.832,924.0
2023-12-28 15:20:00,463.35,463.58,462.85,462.85,1685.0,455.9796,456.2059,455.4875,455.4875,1685.0
2023-12-28 15:25:00,462.98,463.15,462.88,463.15,1551.0,455.6155,455.7828,455.5171,455.7828,1551.0
2023-12-28 15:30:00,462.9,463.15,462.54,462.54,2203.0,455.5367,455.7828,455.1825,455.1825,2203.0
2023-12-28 15:35:00,462.42,462.8,462.3,462.8,2003.0,455.0644,455.4383,454.9463,455.4383,2003.0
2023-12-28 15:40:00,462.69,462.9,462.37,462.8,3689.0,455.3301,455.5367,455.0152,455.4383,3689.0
2023-12-28 15:45:00,462.72,462.96,462.54,462.54,3369.0,455.3596,455.5958,455.1825,455.1825,3369.0
2023-12-28 15:50:00,462.66,462.72,462.27,462.38,7407.0,455.3005,455.3596,454.9168,455.025,7407.0
2023-12-28 15:55:00,462.33,462.58,461.87,461.98,18855.0,454.9758,455.2218,454.5231,454.6314,18855.0
2023-12-29 09:30:00,462.64,464.0,462.64,463.0,5051.0,455.2809,456.6192,455.2809,455.6351,5051.0
2023-12-29 09:35:00,462.92,463.17,462.83,462.83,577.0,455.5564,455.8024,455.4678,455.4678,577.0
2023-12-29 09:40:00,462.05,462.05,461.46,461.46,205.0,454.7003,454.7003,454.1196,454.1196,205.0
2023-12-29 09:45:00,462.71,463.42,461.96,462.0,2340.0,455.3498,456.0485,454.6117,454.651,2340.0
2023-12-29 09:50:00,462.49,462.59,462.49,462.59,300.0,455.1333,455.2317,455.1333,455.2317,300.0
2023-12-29 09:55:00,462.79,463.14,462.78,463.14,200.0,455.4285,455.7729,455.4186,455.7729,200.0
2023-12-29 10:00:00,463.33,463.88,463.11,463.76,1425.0,455.9599,456.5011,455.7434,456.3831,1425.0
2023-12-29 10:05:00,463.51,463.56,462.94,462.94,1300.0,456.137,456.1862,455.5761,455.5761,1300.0
2023-12-29 10:10:00,462.75,462.75,462.39,462.39,221.0,455.3891,455.3891,455.0348,455.0348,221.0
2023-12-29 10:15:00,462.44,462.73,461.97,462.73,1996.0,455.084,455.3694,454.6215,455.3694,1996.0
2023-12-29 10:20:00,462.43,462.66,462.41,462.58,1284.0,455.0742,455.3005,455.0545,455.2218,1284.0
2023-12-29 10:25:00,462.42,462.7,462.41,462.54,1179.0,455.0644,455.3399,455.0545,455.1825,1179.0
2023-12-29 10:30:00,462.48,462.64,462.26,462.26,1045.0,455.1234,455.2809,454.9069,454.9069,1045.0
2023-12-29 10:35:00,462.26,462.7,462.06,462.7,702.0,454.9069,455.3399,454.7101,455.3399,702.0
2023-12-29 10:40:00,462.43,462.71,462.42,462.69,910.0,455.0742,455.3498,455.0644,455.3301,910.0
2023-12-29 10:45:00,462.67,462.67,461.41,462.33,3251.0,455.3104,455.3104,454.0704,454.9758,3251.0
2023-12-29 10:50:00,462.6,462.69,462.01,462.07,1130.0,455.2415,455.3301,454.6609,454.7199,1130.0
2023-12-29 10:55:00,461.77,462.37,461.77,462.1,900.0,454.4247,455.0152,454.4247,454.7495,900.0
2023-12-29 11:00:00,462.23,462.79,462.06,462.74,1200.0,454.8774,455.4285,454.7101,455.3793,1200.0
2023-12-29 11:05:00,462.81,462.81,461.87,462.18,1996.0,455.4482,455.4482,454.5231,454.8282,1996.0
2023-12-29 11:10:00,462.08,462.08,461.78,461.78,584.0,454.7298,454.7298,454.4345,454.4345,584.0
2023-12-29 11:15:00,461.56,461.56,460.78,461.31,2257.0,454.218,454.218,453.4505,453.972,2257.0
2023-12-29 11:20:00,461.31,461.42,460.73,461.14,1515.0,453.972,454.0803,453.4012,453.8047,1515.0
2023-12-29 11:25:00,461.46,461.87,460.87,460.87,1005.0,454.1196,454.5231,453.539,453.539,1005.0
2023-12-29 11:30:00,461.1,461.48,461.02,461.08,1525.0,453.7654,454.1393,453.6866,453.7457,1525.0
2023-12-29 11:35:00,461.21,461.23,460.75,461.23,2425.0,453.8736,453.8933,453.4209,453.8933,2425.0
2023-12-29 11:40:00,461.51,461.59,461.1,461.41,3300.0,454.1688,454.2476,453.7654,454.0704,3300.0
2023-12-29 11:45:00,461.56,461.85,461.56,461.85,400.0,454.218,454.5034,454.218,454.5034,400.0
2023-12-29 11:50:00,461.97,461.97,460.73,461.26,1300.0,454.6215,454.6215,453.4012,453.9228,1300.0
2023-12-29 11:55:00,461.29,461.52,461.21,461.4,659.0,453.9523,454.1787,453.8736,454.0606,659.0
2023-12-29 12:00:00,461.39,461.68,461.39,461.5,602.0,454.0508,454.3361,454.0508,454.159,602.0
2023-12-29 12:05:00,461.71,461.71,461.1,461.28,718.0,454.3657,454.3657,453.7654,453.9425,718.0
2023-12-29 12:10:00,461.3,461.3,460.71,460.71,700.0,453.9622,453.9622,453.3816,453.3816,700.0
2023-12-29 12:15:00,460.81,460.81,460.47,460.47,200.0,453.48,453.48,453.1454,453.1454,200.0
2023-12-29 12:20:00,460.73,460.97,460.66,460.69,927.0,453.4012,453.6374,453.3324,453.3619,927.0
2023-12-29 12:25:00,460.52,460.52,460.34,460.34,350.0,453.1946,453.1946,453.0175,453.0175,350.0
2023-12-29 12:30:00,460.67,460.92,460.63,460.64,1008.0,453.3422,453.5882,453.3028,453.3127,1008.0
2023-12-29 12:35:00,460.42,460.43,460.42,460.42,148.0,453.0962,453.106,453.0962,453.0962,148.0
2023-12-29 12:40:00,460.72,461.01,460.72,460.91,1451.0,453.3914,453.6768,453.3914,453.5784,1451.0
2023-12-29 12:45:00,461.0,461.25,460.95,461.14,1400.0,453.667,453.913,453.6178,453.8047,1400.0
2023-12-29 12:50:00,460.94,461.07,460.83,461.05,434.0,453.6079,453.7358,453.4997,453.7162,434.0
2023-12-29 12:55:00,461.16,461.59,461.16,461.59,815.0,453.8244,454.2476,453.8244,454.2476,815.0
2023-12-29 13:00:00,461.48,461.62,461.3,461.62,923.0,454.1393,454.2771,453.9622,454.2771,923.0
2023-12-29 13:05:00,461.43,461.43,461.42,461.43,200.0,454.0901,454.0901,454.0803,454.0901,200.0
2023-12-29 13:10:00,461.22,461.41,461.21,461.21,600.0,453.8835,454.0704,453.8736,453.8736,600.0
2023-12-29 13:15:00,461.15,461.21,460.94,460.99,1018.0,453.8146,453.8736,453.6079,453.6571,1018.0
2023-12-29 13:20:00,460.68,460.94,460.39,460.73,711.0,453.352,453.6079,453.0667,453.4012,711.0
2023-12-29 13:25:00,460.39,460.8,460.32,460.62,1670.0,453.0667,453.4701,452.9978,453.293,1670.0
2023-12-29 13:30:00,460.81,460.98,460.73,460.91,2242.0,453.48,453.6473,453.4012,453.5784,2242.0
2023-12-29 13:35:00,460.91,461.18,460.89,461.18,824.0,453.5784,453.8441,453.5587,453.8441,824.0
2023-12-29 13:40:00,461.09,461.25,461.03,461.25,1100.0,453.7555,453.913,453.6965,453.913,1100.0
2023-12-29 13:45:00,461.19,461.6,460.96,461.6,992.0,453.8539,454.2574,453.6276,454.2574,992.0
2023-12-29 13:50:00,461.51,461.63,461.16,461.16,1533.0,454.1688,454.2869,453.8244,453.8244,1533.0
2023-12-29 13:55:00,460.75,461.05,460.67,461.04,600.0,453.4209,453.7162,453.3422,453.7063,600.0
2023-12-29 14:00:00,461.05,461.1,461.05,461.1,999.0,453.7162,453.7654,453.7162,453.7654,999.0
2023-12-29 14:05:00,461.26,461.26,460.89,460.94,763.0,453.9228,453.9228,453.5587,453.6079,763.0
2023-12-29 14:10:00,460.93,460.98,460.75,460.75,351.0,453.5981,453.6473,453.4209,453.4209,351.0
2023-12-29 14:15:00,460.83,460.83,460.83,460.83,100.0,453.4997,453.4997,453.4997,453.4997,100.0
2023-12-29 14:20:00,460.97,461.26,460.97,461.17,1300.0,453.6374,453.9228,453.6374,453.8343,1300.0
2023-12-29 14:25:00,461.35,461.35,460.86,461.05,423.0,454.0114,454.0114,453.5292,453.7162,423.0
2023-12-29 14:30:00,461.19,461.19,461.19,461.19,100.0,453.8539,453.8539,453.8539,453.8539,100.0
2023-12-29 14:35:00,461.19,461.24,461.05,461.24,1057.0,453.8539,453.9031,453.7162,453.9031,1057.0
2023-12-29 14:40:00,461.18,461.43,461.06,461.16,2367.0,453.8441,454.0901,453.726,453.8244,2367.0
2023-12-29 14:45:00,461.25,461.25,461.21,461.21,608.0,453.913,453.913,453.8736,453.8736,608.0
2023-12-29 14:50:00,461.28,461.73,461.18,461.53,1016.0,453.9425,454.3853,453.8441,454.1885,1016.0
2023-12-29 14:55:00,461.54,461.54,461.38,461.43,600.0,454.1984,454.1984,454.0409,454.0901,600.0
2023-12-29 15:00:00,461.66,461.66,461.5,461.6,669.0,454.3165,454.3165,454.159,454.2574,669.0
2023-12-29 15:05:00,461.61,462.08,461.59,462.08,600.0,454.2673,454.7298,454.2476,454.7298,600.0
2023-12-29 15:10:00,462.2,462.21,461.64,462.02,2214.0,454.8479,454.8577,454.2968,454.6707,2214.0
2023-12-29 15:15:00,462.1,462.57,461.87,461.96,2862.0,454.7495,455.212,454.5231,454.6117,2862.0
2023-12-29 15:20:00,462.02,462.14,461.78,461.93,2209.0,454.6707,454.7888,454.4345,454.5822,2209.0
2023-12-29 15:25:00,462.05,462.74,462.05,462.4,1703.0,454.7003,455.3793,454.7003,455.0447,1703.0
2023-12-29 15:30:00,462.43,462.46,462.06,462.2,1983.0,455.0742,455.1037,454.7101,454.8479,1983.0
2023-12-29 15:35:00,462.25,462.25,461.83,462.09,2107.0,454.8971,454.8971,454.4838,454.7396,2107.0
2023-12-29 15:40:00,462.06,462.14,461.74,461.75,4500.0,454.7101,454.7888,454.3952,454.405,4500.0
2023-12-29 15:45:00,461.65,461.9,461.2,461.24,4828.0,454.3066,454.5526,453.8638,453.9031,4828.0
2023-12-29 15:50:00,461.04,461.21,460.28,460.44,8906.0,453.7063,453.8736,452.9584,453.1159,8906.0
2023-12-29 15:55:00,460.0,461.26,459.95,461.04,22225.0,452.6829,453.9228,452.6337,453.7063,22225.0
2024-01-02 09:30:00,458.48,460.32,457.34,460.05,16423.0,451.187,452.9978,450.0652,452.7321,16423.0
2024-01-02 09:35:00,460.04,460.19,457.29,457.4,7250.0,452.7222,452.8698,450.016,450.1242,7250.0
2024-01-02 09:40:00,457.6,460.54,457.6,459.53,800.0,450.321,453.2143,450.321,452.2203,800.0
2024-01-02 09:45:00,459.53,459.53,457.45,458.64,3165.0,452.2203,452.2203,450.1734,451.3445,3165.0
2024-01-02 09:50:00,458.93,460.72,458.92,459.45,2540.0,451.6299,453.3914,451.62,452.1416,2540.0
2024-01-02 09:55:00,458.97,460.53,458.97,460.43,1671.0,451.6692,453.2044,451.6692,453.106,1671.0
2024-01-02 10:00:00,461.36,461.36,460.17,460.17,787.0,454.0212,454.0212,452.8502,452.8502,787.0
2024-01-02 10:05:00,461.01,461.01,460.13,460.22,1540.0,453.6768,453.6768,452.8108,452.8994,1540.0
2024-01-02 10:10:00,459.49,460.53,459.49,460.33,1000.0,452.181,453.2044,452.181,453.0076,1000.0
2024-01-02 10:15:00,460.1,460.39,459.91,460.39,1147.0,452.7813,453.0667,452.5943,453.0667,1147.0
2024-01-02 10:20:00,460.33,460.73,459.24,459.25,3055.0,453.0076,453.4012,451.935,451.9448,3055.0
2024-01-02 10:25:00,458.95,458.95,458.22,458.8,1757.0,451.6496,451.6496,450.9312,451.502,1757.0
2024-01-02 10:30:00,458.58,458.58,457.76,457.76,800.0,451.2854,451.2854,450.4785,450.4785,800.0
2024-01-02 10:35:00,457.48,458.1,457.26,457.84,4367.0,450.2029,450.8131,449.9864,450.5572,4367.0
2024-01-02 10:40:00,458.34,458.85,458.25,458.74,1673.0,451.0493,451.5512,450.9607,451.4429,1673.0
2024-01-02 10:45:00,458.78,459.33,458.5,458.5,2667.0,451.4823,452.0235,451.2067,451.2067,2667.0
2024-01-02 10:50:00,458.56,458.86,458.09,458.09,1461.0,451.2658,451.561,450.8032,450.8032,1461.0
2024-01-02 10:55:00,458.18,458.18,457.02,458.0,4754.0,450.8918,450.8918,449.7503,450.7147,4754.0
2024-01-02 11:00:00,457.99,458.87,457.99,458.84,2500.0,450.7048,451.5708,450.7048,451.5413,2500.0
2024-01-02 11:05:00,458.83,458.84,458.04,458.84,3852.0,451.5315,451.5413,450.754,451.5413,3852.0
2024-01-02 11:10:00,458.97,459.39,458.69,459.39,1714.0,451.6692,452.0826,451.3937,452.0826,1714.0
2024-01-02 11:15:00,460.02,460.1,459.5,459.65,1351.0,452.7025,452.7813,452.1908,452.3384,1351.0
2024-01-02 11:20:00,459.55,459.71,459.0,459.26,1100.0,452.24,452.3975,451.6988,451.9546,1100.0
2024-01-02 11:25:00,459.27,459.6,459.26,459.6,844.0,451.9645,452.2892,451.9546,452.2892,844.0
2024-01-02 11:30:00,459.69,459.76,459.42,459.7,949.0,452.3778,452.4467,452.1121,452.3876,949.0
2024-01-02 11:35:00,459.48,459.77,459.48,459.73,700.0,452.1711,452.4565,452.1711,452.4172,700.0
2024-01-02 11:40:00,459.74,460.56,459.56,460.56,2721.0,452.427,453.234,452.2499,453.234,2721.0
2024-01-02 11:45:00,460.59,460.76,460.42,460.6,1546.0,453.2635,453.4308,453.0962,453.2733,1546.0
2024-01-02 11:50:00,460.69,460.9,460.38,460.6,2621.0,453.3619,453.5685,453.0568,453.2733,2621.0
2024-01-02 11:55:00,460.22,460.82,460.21,460.81,641.0,452.8994,453.4898,452.8895,453.48,641.0
2024-01-02 12:00:00,461.04,461.11,460.83,460.84,1064.0,453.7063,453.7752,453.4997,453.5095,1064.0
2024-01-02 12:05:00,460.65,460.65,460.23,460.25,1561.0,453.3225,453.3225,452.9092,452.9289,1561.0
2024-01-02 12:10:00,460.24,460.89,460.01,460.7,1758.0,452.919,453.5587,452.6927,453.3717,1758.0
2024-01-02 12:15:00,460.81,460.87,459.85,460.06,6409.0,453.48,453.539,452.5352,452.7419,6409.0
2024-01-02 12:20:00,460.06,460.16,459.23,459.51,3827.0,452.7419,452.8403,451.9251,452.2007,3827.0
2024-01-02 12:25:00,459.46,459.7,459.25,459.33,1079.0,452.1515,452.3876,451.9448,452.0235,1079.0
2024-01-02 12:30:00,459.54,459.67,459.51,459.67,413.0,452.2302,452.3581,452.2007,452.3581,413.0
2024-01-02 12:35:00,459.62,460.75,459.61,460.75,1664.0,452.3089,453.4209,452.2991,453.4209,1664.0
2024-01-02 12:40:00,461.0,461.11,460.76,460.86,937.0,453.667,453.7752,453.4308,453.5292,937.0
2024-01-02 12:45:00,460.85,460.85,459.82,459.86,2009.0,453.5193,453.5193,452.5057,452.5451,2009.0
2024-01-02 12:50:00,459.81,459.94,459.78,459.79,935.0,452.4959,452.6238,452.4664,452.4762,935.0
2024-01-02 12:55:00,459.89,459.9,459.04,459.61,2096.0,452.5746,452.5845,451.7381,452.2991,2096.0
2024-01-02 13:00:00,459.64,459.76,459.23,459.23,963.0,452.3286,452.4467,451.9251,451.9251,963.0
2024-01-02 13:05:00,459.68,459.68,459.23,459.32,1721.0,452.368,452.368,451.9251,452.0137,1721.0
2024-01-02 13:10:00,459.42,460.12,459.41,460.06,1533.0,452.1121,452.801,452.1022,452.7419,1533.0
2024-01-02 13:15:00,459.84,460.15,459.42,459.69,2111.0,452.5254,452.8305,452.1121,452.3778,2111.0
2024-01-02 13:20:00,459.52,459.83,459.5,459.83,1223.0,452.2105,452.5156,452.1908,452.5156,1223.0
2024-01-02 13:25:00,459.86,460.04,459.28,459.38,4206.0,452.5451,452.7222,451.9743,452.0727,4206.0
2024-01-02 13:30:00,459.31,459.47,459.07,459.22,2159.0,452.0038,452.1613,451.7677,451.9153,2159.0
2024-01-02 13:35:00,459.22,459.7,459.22,459.62,2000.0,451.9153,452.3876,451.9153,452.3089,2000.0
2024-01-02 13:40:00,459.63,459.87,459.61,459.74,2834.0,452.3187,452.5549,452.2991,452.427,2834.0
2024-01-02 13:45:00,459.78,460.13,459.68,459.7,1389.0,452.4664,452.8108,452.368,452.3876,1389.0
2024-01-02 13:50:00,459.45,459.45,459.0,459.13,1198.0,452.1416,452.1416,451.6988,451.8267,1198.0
2024-01-02 13:55:00,458.78,459.07,458.78,459.07,911.0,451.4823,451.7677,451.4823,451.7677,911.0
2024-01-02 14:00:00,459.25,459.36,458.94,458.95,1100.0,451.9448,452.053,451.6397,451.6496,1100.0
2024-01-02 14:05:00,458.77,459.0,458.73,458.88,1694.0,451.4724,451.6988,451.4331,451.5807,1694.0
2024-01-02 14:10:00,459.2,459.63,459.2,459.26,2555.0,451.8956,452.3187,451.8956,451.9546,2555.0
2024-01-02 14:15:00,459.11,459.17,458.78,458.78,1533.0,451.807,451.8661,451.4823,451.4823,1533.0
2024-01-02 14:20:00,458.79,458.86,458.25,458.28,4602.0,451.4921,451.561,450.9607,450.9902,4602.0
2024-01-02 14:25:00,458.38,458.52,458.16,458.52,1700.0,451.0886,451.2264,450.8721,451.2264,1700.0
2024-01-02 14:30:00,458.42,458.69,458.4,458.49,1540.0,451.128,451.3937,451.1083,451.1969,1540.0
2024-01-02 14:35:00,458.65,458.78,458.11,458.11,3998.0,451.3543,451.4823,450.8229,450.8229,3998.0
2024-01-02 14:40:00,458.0,458.01,457.64,457.88,4306.0,450.7147,450.7245,450.3604,450.5966,4306.0
2024-01-02 14:45:00,457.66,457.95,457.58,457.58,4714.0,450.3801,450.6655,450.3014,450.3014,4714.0
2024-01-02 14:50:00,457.48,457.75,457.36,457.36,3458.0,450.2029,450.4687,450.0849,450.0849,3458.0
2024-01-02 14:55:00,457.48,457.58,457.18,457.58,1944.0,450.2029,450.3014,449.9077,450.3014,1944.0
2024-01-02 15:00:00,457.58,457.76,456.92,457.07,11304.0,450.3014,450.4785,449.6519,449.7995,11304.0
2024-01-02 15:05:00,457.03,457.92,457.03,457.58,2551.0,449.7601,450.6359,449.7601,450.3014,2551.0
2024-01-02 15:10:00,457.76,457.77,457.22,457.35,1132.0,450.4785,450.4883,449.9471,450.075,1132.0
2024-01-02 15:15:00,457.24,458.36,457.11,458.19,3583.0,449.9668,451.0689,449.8388,450.9017,3583.0
2024-01-02 15:20:00,458.1,458.15,457.45,458.0,1821.0,450.8131,450.8623,450.1734,450.7147,1821.0
2024-01-02 15:25:00,457.89,458.19,457.89,458.17,1207.0,450.6064,450.9017,450.6064,450.882,1207.0
2024-01-02 15:30:00,458.1,458.59,457.77,458.39,3667.0,450.8131,451.2953,450.4883,451.0985,3667.0
2024-01-02 15:35:00,458.17,458.47,458.11,458.37,3014.0,450.882,451.1772,450.8229,451.0788,3014.0
2024-01-02 15:40:00,458.33,458.45,458.03,458.34,3900.0,451.0394,451.1575,450.7442,451.0493,3900.0
2024-01-02 15:45:00,458.18,458.59,457.93,458.59,6045.0,450.8918,451.2953,450.6458,451.2953,6045.0
2024-01-02 15:50:00,459.11,459.22,458.89,459.05,9124.0,451.807,451.9153,451.5905,451.748,9124.0
2024-01-02 15:55:00,459.07,459.42,458.5,458.87,36255.0,451.7677,452.1121,451.2067,451.5708,36255.0
2024-01-03 09:30:00,456.63,458.56,452.66,454.06,14693.0,449.3665,451.2658,445.4596,446.8373,14693.0
2024-01-03 09:35:00,454.09,454.32,453.31,454.32,1616.0,446.8669,447.0932,446.0993,447.0932,1616.0
2024-01-03 09:40:00,453.93,456.19,453.77,453.78,8245.0,446.7094,448.9335,446.552,446.5618,8245.0
2024-01-03 09:45:00,453.86,453.86,453.0,453.79,2564.0,446.6405,446.6405,445.7942,446.5716,2564.0
2024-01-03 09:50:00,454.5,454.5,451.86,452.24,3343.0,447.2703,447.2703,444.6723,445.0463,3343.0
2024-01-03 09:55:00,452.88,452.88,451.49,451.73,5641.0,445.6761,445.6761,444.3082,444.5444,5641.0
2024-01-03 10:00:00,451.18,453.13,450.53,452.15,9303.0,444.0032,445.9221,443.3635,444.9577,9303.0
2024-01-03 10:05:00,452.06,453.76,452.04,452.05,5566.0,444.8692,446.5421,444.8495,444.8593,5566.0
2024-01-03 10:10:00,452.18,452.18,451.47,451.81,900.0,444.9873,444.9873,444.2885,444.6231,900.0
2024-01-03 10:15:00,451.72,452.23,451.37,452.12,1500.0,444.5346,445.0365,444.1901,444.9282,1500.0
2024-01-03 10:20:00,451.53,452.35,451.52,452.35,900.0,444.3476,445.1545,444.3378,445.1545,900.0
2024-01-03 10:25:00,452.2,452.56,451.95,452.56,1717.0,445.0069,445.3612,444.7609,445.3612,1717.0
2024-01-03 10:30:00,451.99,451.99,450.75,450.84,2010.0,444.8003,444.8003,443.58,443.6686,2010.0
2024-01-03 10:35:00,451.02,451.02,449.94,450.25,961.0,443.8457,443.8457,442.7829,443.088,961.0
2024-01-03 10:40:00,450.52,450.66,450.16,450.38,800.0,443.3537,443.4914,442.9994,443.2159,800.0
2024-01-03 10:45:00,449.93,450.56,449.39,450.05,1683.0,442.773,443.393,442.2416,442.8911,1683.0
2024-01-03 10:50:00,450.02,450.8,450.02,450.34,1181.0,442.8616,443.6292,442.8616,443.1765,1181.0
2024-01-03 10:55:00,449.9,451.21,449.9,451.21,4167.0,442.7435,444.0327,442.7435,444.0327,4167.0
2024-01-03 11:00:00,450.92,451.74,450.83,451.33,1658.0,443.7473,444.5543,443.6587,444.1508,1658.0
2024-01-03 11:05:00,451.79,452.83,451.75,452.83,1917.0,444.6035,445.6269,444.5641,445.6269,1917.0
2024-01-03 11:10:00,452.86,453.05,452.66,453.05,1073.0,445.6564,445.8434,445.4596,445.8434,1073.0
2024-01-03 11:15:00,452.66,453.07,452.56,452.78,1198.0,445.4596,445.8631,445.3612,445.5777,1198.0
2024-01-03 11:20:00,452.9,452.9,452.25,452.25,1677.0,445.6958,445.6958,445.0561,445.0561,1677.0
2024-01-03 11:25:00,452.57,453.11,452.57,453.06,5010.0,445.371,445.9025,445.371,445.8533,5010.0
2024-01-03 11:30:00,453.56,453.78,452.93,453.5,1840.0,446.3453,446.5618,445.7253,446.2863,1840.0
2024-01-03 11:35:00,453.48,453.48,452.87,453.07,1739.0,446.2666,446.2666,445.6663,445.8631,1739.0
2024-01-03 11:40:00,453.1,453.27,452.73,453.27,500.0,445.8926,446.0599,445.5285,446.0599,500.0
2024-01-03 11:45:00,453.41,453.7,452.88,452.89,2079.0,446.1977,446.4831,445.6761,445.686,2079.0
2024-01-03 11:50:00,453.35,453.87,453.15,453.65,1309.0,446.1386,446.6504,445.9418,446.4339,1309.0
2024-01-03 11:55:00,453.38,453.42,453.0,453.42,652.0,446.1682,446.2075,445.7942,446.2075,652.0
2024-01-03 12:00:00,453.18,453.43,453.13,453.15,1141.0,445.9713,446.2174,445.9221,445.9418,1141.0
2024-01-03 12:05:00,453.1,453.23,453.03,453.03,400.0,445.8926,446.0206,445.8237,445.8237,400.0
2024-01-03 12:10:00,452.87,453.05,452.47,452.47,1729.0,445.6663,445.8434,445.2726,445.2726,1729.0
2024-01-03 12:15:00,452.83,452.83,452.57,452.59,300.0,445.6269,445.6269,445.371,445.3907,300.0
2024-01-03 12:20:00,452.77,453.16,452.38,453.16,2291.0,445.5679,445.9517,445.1841,445.9517,2291.0
2024-01-03 12:25:00,453.55,453.55,452.99,453.51,2692.0,446.3355,446.3355,445.7844,446.2961,2692.0
2024-01-03 12:30:00,453.68,454.0,452.99,453.74,3622.0,446.4634,446.7783,445.7844,446.5224,3622.0
2024-01-03 12:35:00,453.51,453.72,453.47,453.72,2328.0,446.2961,446.5028,446.2567,446.5028,2328.0
2024-01-03 12:40:00,453.83,453.84,453.53,453.53,600.0,446.611,446.6208,446.3158,446.3158,600.0
2024-01-03 12:45:00,453.79,453.79,453.79,453.79,109.0,446.5716,446.5716,446.5716,446.5716,109.0
2024-01-03 12:50:00,453.86,453.86,453.43,453.56,589.0,446.6405,446.6405,446.2174,446.3453,589.0
2024-01-03 12:55:00,453.89,454.45,453.67,454.12,2368.0,446.6701,447.2211,446.4536,446.8964,2368.0
2024-01-03 13:00:00,454.17,454.36,453.98,453.98,1591.0,446.9456,447.1326,446.7586,446.7586,1591.0
2024-01-03 13:05:00,454.14,454.48,454.0,454.48,700.0,446.9161,447.2507,446.7783,447.2507,700.0
2024-01-03 13:10:00,454.27,454.7,454.02,454.7,825.0,447.044,447.4672,446.798,447.4672,825.0
2024-01-03 13:15:00,454.64,454.71,454.37,454.58,983.0,447.4081,447.477,447.1424,447.3491,983.0
2024-01-03 13:20:00,454.58,454.58,454.58,454.58,0.0,447.3491,447.3491,447.3491,447.3491,0.0
2024-01-03 13:25:00,454.34,454.72,454.33,454.63,2543.0,447.1129,447.4868,447.1031,447.3983,2543.0
2024-01-03 13:30:00,455.01,455.01,454.54,454.56,600.0,447.7722,447.7722,447.3097,447.3294,600.0
2024-01-03 13:35:00,454.27,454.7,454.27,454.59,1216.0,447.044,447.4672,447.044,447.3589,1216.0
2024-01-03 13:40:00,454.52,454.52,454.52,454.52,100.0,447.29,447.29,447.29,447.29,100.0
2024-01-03 13:45:00,454.53,454.68,454.53,454.68,565.0,447.2999,447.4475,447.2999,447.4475,565.0
2024-01-03 13:50:00,454.71,454.85,454.5,454.5,400.0,447.477,447.6148,447.2703,447.2703,400.0
2024-01-03 13:55:00,454.35,454.46,454.11,454.11,2474.0,447.1227,447.231,446.8866,446.8866,2474.0
2024-01-03 14:00:00,453.31,454.33,452.36,453.07,1904.0,446.0993,447.1031,445.1644,445.8631,1904.0
2024-01-03 14:05:00,452.82,453.58,452.82,453.51,920.0,445.6171,446.365,445.6171,446.2961,920.0
2024-01-03 14:10:00,453.71,453.92,452.87,453.0,1310.0,446.4929,446.6996,445.6663,445.7942,1310.0
2024-01-03 14:15:00,452.62,452.92,452.61,452.66,1700.0,445.4203,445.7155,445.4104,445.4596,1700.0
2024-01-03 14:20:00,452.57,452.77,452.11,452.77,1055.0,445.371,445.5679,444.9184,445.5679,1055.0
2024-01-03 14:25:00,453.85,454.51,453.62,454.38,2108.0,446.6307,447.2802,446.4043,447.1523,2108.0
2024-01-03 14:30:00,454.53,454.85,453.09,453.56,2739.0,447.2999,447.6148,445.8828,446.3453,2739.0
2024-01-03 14:35:00,453.45,453.7,453.4,453.41,529.0,446.2371,446.4831,446.1878,446.1977,529.0
2024-01-03 14:40:00,453.74,454.15,453.74,454.15,400.0,446.5224,446.9259,446.5224,446.9259,400.0
2024-01-03 14:45:00,454.15,454.15,453.83,454.11,1100.0,446.9259,446.9259,446.611,446.8866,1100.0
2024-01-03 14:50:00,453.88,454.32,453.51,453.71,1615.0,446.6602,447.0932,446.2961,446.4929,1615.0
2024-01-03 14:55:00,453.35,453.54,453.35,453.38,910.0,446.1386,446.3256,446.1386,446.1682,910.0
2024-01-03 15:00:00,453.3,453.34,452.3,452.31,1600.0,446.0894,446.1288,445.1053,445.1152,1600.0
2024-01-03 15:05:00,451.84,452.27,451.58,452.27,1352.0,444.6527,445.0758,444.3968,445.0758,1352.0
2024-01-03 15:10:00,452.09,452.15,451.93,452.15,900.0,444.8987,444.9577,444.7412,444.9577,900.0
2024-01-03 15:15:00,452.07,452.35,451.65,452.35,1206.0,444.879,445.1545,444.4657,445.1545,1206.0
2024-01-03 15:20:00,452.49,452.94,452.2,452.2,2045.0,445.2923,445.7352,445.0069,445.0069,2045.0
2024-01-03 15:25:00,452.46,452.5,451.89,452.25,2901.0,445.2628,445.3022,444.7019,445.0561,2901.0
2024-01-03 15:30:00,452.5,453.43,452.5,453.23,1868.0,445.3022,446.2174,445.3022,446.0206,1868.0
2024-01-03 15:35:00,453.04,453.04,452.23,452.25,2123.0,445.8336,445.8336,445.0365,445.0561,2123.0
2024-01-03 15:40:00,452.48,452.61,451.77,451.87,2600.0,445.2825,445.4104,444.5838,444.6822,2600.0
2024-01-03 15:45:00,451.89,452.07,451.71,451.8,2643.0,444.7019,444.879,444.5247,444.6133,2643.0
2024-01-03 15:50:00,451.8,451.96,450.91,451.23,10739.0,444.6133,444.7708,443.7375,444.0524,10739.0
2024-01-03 15:55:00,451.35,451.83,450.61,450.62,33835.0,444.1705,444.6428,443.4422,443.4521,33835.0
2024-01-04 09:30:00,451.95,454.89,451.5,453.93,7010.0,444.7609,447.6541,444.3181,446.7094,7010.0
2024-01-04 09:35:00,453.57,455.75,452.89,455.21,1401.0,446.3551,448.5005,445.686,447.9691,1401.0
2024-01-04 09:40:00,454.85,456.21,454.0,456.21,3323.0,447.6148,448.9531,446.7783,448.9531,3323.0
2024-01-04 09:45:00,455.74,455.86,454.48,455.62,8233.0,448.4906,448.6087,447.2507,448.3725,8233.0
2024-01-04 09:50:00,456.08,456.73,455.32,456.45,7697.0,448.8252,449.4649,448.0773,449.1893,7697.0
2024-01-04 09:55:00,456.1,456.61,456.08,456.5,1276.0,448.8449,449.3468,448.8252,449.2385,1276.0
2024-01-04 10:00:00,455.66,457.51,455.6,457.51,3006.0,448.4119,450.2325,448.3529,450.2325,3006.0
2024-01-04 10:05:00,457.85,457.85,456.96,457.66,1005.0,450.5671,450.5671,449.6912,450.3801,1005.0
2024-01-04 10:10:00,457.35,457.97,457.16,457.97,1634.0,450.075,450.6852,449.888,450.6852,1634.0
2024-01-04 10:15:00,457.68,458.19,457.58,458.11,2238.0,450.3998,450.9017,450.3014,450.8229,2238.0
2024-01-04 10:20:00,457.97,458.19,456.96,457.27,2901.0,450.6852,450.9017,449.6912,449.9963,2901.0
2024-01-04 10:25:00,457.08,457.57,457.0,457.0,4144.0,449.8093,450.2915,449.7306,449.7306,4144.0
2024-01-04 10:30:00,456.91,457.54,456.48,457.54,1771.0,449.642,450.262,449.2189,450.262,1771.0
2024-01-04 10:35:00,457.47,458.09,457.41,457.61,3245.0,450.1931,450.8032,450.1341,450.3309,3245.0
2024-01-04 10:40:00,457.73,458.37,457.66,458.37,2612.0,450.449,451.0788,450.3801,451.0788,2612.0
2024-01-04 10:45:00,458.29,458.85,458.29,458.57,3268.0,451.0001,451.5512,451.0001,451.2756,3268.0
2024-01-04 10:50:00,458.55,458.98,457.27,457.89,6021.0,451.2559,451.6791,449.9963,450.6064,6021.0
2024-01-04 10:55:00,458.03,458.39,457.59,457.69,3053.0,450.7442,451.0985,450.3112,450.4096,3053.0
2024-01-04 11:00:00,457.62,458.23,457.62,457.79,1033.0,450.3407,450.941,450.3407,450.508,1033.0
2024-01-04 11:05:00,458.23,458.23,457.78,457.94,1208.0,450.941,450.941,450.4982,450.6556,1208.0
2024-01-04 11:10:00,457.78,458.76,457.61,458.75,1369.0,450.4982,451.4626,450.3309,451.4527,1369.0
2024-01-04 11:15:00,458.82,459.14,458.4,458.4,608.0,451.5216,451.8365,451.1083,451.1083,608.0
2024-01-04 11:20:00,458.73,459.25,458.55,458.89,3684.0,451.4331,451.9448,451.2559,451.5905,3684.0
2024-01-04 11:25:00,458.89,459.36,458.64,458.64,610.0,451.5905,452.053,451.3445,451.3445,610.0
2024-01-04 11:30:00,458.42,458.42,458.42,458.42,100.0,451.128,451.128,451.128,451.128,100.0
2024-01-04 11:35:00,458.69,458.85,458.5,458.85,802.0,451.3937,451.5512,451.2067,451.5512,802.0
2024-01-04 11:40:00,458.19,458.34,458.02,458.34,645.0,450.9017,451.0493,450.7344,451.0493,645.0
2024-01-04 11:45:00,458.49,458.62,458.05,458.56,3700.0,451.1969,451.3248,450.7639,451.2658,3700.0
2024-01-04 11:50:00,458.29,458.61,458.03,458.28,5283.0,451.0001,451.315,450.7442,450.9902,5283.0
2024-01-04 11:55:00,458.24,458.28,458.03,458.28,729.0,450.9509,450.9902,450.7442,450.9902,729.0
2024-01-04 12:00:00,458.44,458.44,457.5,457.54,2527.0,451.1477,451.1477,450.2226,450.262,2527.0
2024-01-04 12:05:00,457.49,457.49,457.41,457.41,200.0,450.2128,450.2128,450.1341,450.1341,200.0
2024-01-04 12:10:00,456.84,457.77,456.84,457.62,2663.0,449.5731,450.4883,449.5731,450.3407,2663.0
2024-01-04 12:15:00,457.59,457.59,457.3,457.51,782.0,450.3112,450.3112,450.0258,450.2325,782.0
2024-01-04 12:20:00,457.4,458.08,457.4,458.08,1398.0,450.1242,450.7934,450.1242,450.7934,1398.0
2024-01-04 12:25:00,458.18,458.4,458.04,458.14,1137.0,450.8918,451.1083,450.754,450.8524,1137.0
2024-01-04 12:30:00,458.12,458.12,457.73,457.73,300.0,450.8328,450.8328,450.449,450.449,300.0
2024-01-04 12:35:00,458.07,458.07,457.59,457.96,700.0,450.7836,450.7836,450.3112,450.6753,700.0
2024-01-04 12:40:00,457.69,457.69,457.58,457.58,200.0,450.4096,450.4096,450.3014,450.3014,200.0
2024-01-04 12:45:00,457.36,457.61,457.28,457.37,1960.0,450.0849,450.3309,450.0061,450.0947,1960.0
2024-01-04 12:50:00,457.36,457.9,457.36,457.9,226.0,450.0849,450.6163,450.0849,450.6163,226.0
2024-01-04 12:55:00,457.9,458.22,457.72,458.14,500.0,450.6163,450.9312,450.4391,450.8524,500.0
2024-01-04 13:00:00,458.19,458.2,457.91,457.91,400.0,450.9017,450.9115,450.6261,450.6261,400.0
2024-01-04 13:05:00,458.2,458.45,458.2,458.3,600.0,450.9115,451.1575,450.9115,451.0099,600.0
2024-01-04 13:10:00,458.0,458.01,457.61,457.81,900.0,450.7147,450.7245,450.3309,450.5277,900.0
2024-01-04 13:15:00,457.81,457.81,457.81,457.81,0.0,450.5277,450.5277,450.5277,450.5277,0.0
2024-01-04 13:20:00,457.63,457.72,457.51,457.72,641.0,450.3506,450.4391,450.2325,450.4391,641.0
2024-01-04 13:25:00,457.61,457.72,457.32,457.32,1196.0,450.3309,450.4391,450.0455,450.0455,1196.0
2024-01-04 13:30:00,457.46,457.55,457.46,457.55,200.0,450.1833,450.2718,450.1833,450.2718,200.0
2024-01-04 13:35:00,457.82,457.82,457.21,457.22,300.0,450.5375,450.5375,449.9372,449.9471,300.0
2024-01-04 13:40:00,457.5,457.5,457.24,457.5,327.0,450.2226,450.2226,449.9668,450.2226,327.0
2024-01-04 13:45:00,457.4,457.56,457.4,457.52,1100.0,450.1242,450.2817,450.1242,450.2423,1100.0
2024-01-04 13:50:00,457.49,457.71,457.33,457.67,1457.0,450.2128,450.4293,450.0553,450.3899,1457.0
2024-01-04 13:55:00,457.24,457.24,456.78,456.78,746.0,449.9668,449.9668,449.5141,449.5141,746.0
2024-01-04 14:00:00,457.0,457.0,456.27,456.28,1043.0,449.7306,449.7306,449.0122,449.022,1043.0
2024-01-04 14:05:00,456.3,456.74,456.3,456.63,915.0,449.0417,449.4747,449.0417,449.3665,915.0
2024-01-04 14:10:00,456.56,456.56,456.1,456.41,900.0,449.2976,449.2976,448.8449,449.15,900.0
2024-01-04 14:15:00,456.5,456.5,456.42,456.42,207.0,449.2385,449.2385,449.1598,449.1598,207.0
2024-01-04 14:20:00,456.18,456.44,455.99,456.05,2230.0,448.9236,449.1795,448.7366,448.7957,2230.0
2024-01-04 14:25:00,455.99,456.0,455.97,456.0,650.0,448.7366,448.7465,448.717,448.7465,650.0
2024-01-04 14:30:00,455.75,455.89,455.72,455.73,503.0,448.5005,448.6382,448.4709,448.4808,503.0
2024-01-04 14:35:00,455.67,455.67,455.2,455.29,1236.0,448.4217,448.4217,447.9592,448.0478,1236.0
2024-01-04 14:40:00,455.01,455.01,454.9,454.9,309.0,447.7722,447.7722,447.664,447.664,309.0
2024-01-04 14:45:00,454.64,455.27,454.43,455.08,2255.0,447.4081,448.0281,447.2015,447.8411,2255.0
2024-01-04 14:50:00,455.09,455.33,455.08,455.11,700.0,447.851,448.0871,447.8411,447.8706,700.0
2024-01-04 14:55:00,455.32,455.45,454.62,454.62,1502.0,448.0773,448.2052,447.3884,447.3884,1502.0
2024-01-04 15:00:00,454.66,454.81,454.48,454.6,700.0,447.4278,447.5754,447.2507,447.3688,700.0
2024-01-04 15:05:00,454.64,455.54,454.64,455.44,1500.0,447.4081,448.2938,447.4081,448.1954,1500.0
2024-01-04 15:10:00,455.47,455.47,454.81,454.9,1664.0,448.2249,448.2249,447.5754,447.664,1664.0
2024-01-04 15:15:00,454.33,454.88,453.99,454.88,2609.0,447.1031,447.6443,446.7685,447.6443,2609.0
2024-01-04 15:20:00,454.87,454.87,454.09,454.25,708.0,447.6345,447.6345,446.8669,447.0243,708.0
2024-01-04 15:25:00,454.1,454.2,453.89,454.2,1083.0,446.8767,446.9751,446.6701,446.9751,1083.0
2024-01-04 15:30:00,454.25,454.65,453.99,454.36,2342.0,447.0243,447.418,446.7685,447.1326,2342.0
2024-01-04 15:35:00,454.36,454.49,454.05,454.2,2578.0,447.1326,447.2605,446.8275,446.9751,2578.0
2024-01-04 15:40:00,454.21,454.54,454.08,454.43,3181.0,446.985,447.3097,446.857,447.2015,3181.0
2024-01-04 15:45:00,454.5,454.55,453.83,453.83,4272.0,447.2703,447.3196,446.611,446.611,4272.0
2024-01-04 15:50:00,453.86,453.86,452.25,452.33,8790.0,446.6405,446.6405,445.0561,445.1349,8790.0
2024-01-04 15:55:00,452.18,452.52,451.85,452.11,40685.0,444.9873,445.3218,444.6625,444.9184,40685.0
2024-01-05 09:30:00,451.58,453.08,451.58,453.08,3763.0,444.3968,445.8729,444.3968,445.8729,3763.0
2024-01-05 09:35:00,453.15,453.91,452.64,452.64,869.0,445.9418,446.6897,445.4399,445.4399,869.0
2024-01-05 09:40:00,453.15,453.16,452.23,452.66,657.0,445.9418,445.9517,445.0365,445.4596,657.0
2024-01-05 09:45:00,452.38,453.27,452.38,452.67,874.0,445.1841,446.0599,445.1841,445.4695,874.0
2024-01-05 09:50:00,451.59,451.59,451.59,451.59,100.0,444.4066,444.4066,444.4066,444.4066,100.0
2024-01-05 09:55:00,452.04,452.04,451.5,451.58,2983.0,444.8495,444.8495,444.3181,444.3968,2983.0
2024-01-05 10:00:00,451.59,452.91,451.59,452.78,800.0,444.4066,445.7056,444.4066,445.5777,800.0
2024-01-05 10:05:00,454.4,454.54,453.4,454.54,2480.0,447.1719,447.3097,446.1878,447.3097,2480.0
2024-01-05 10:10:00,454.26,454.26,453.26,454.13,7269.0,447.0342,447.0342,446.0501,446.9062,7269.0
2024-01-05 10:15:00,453.95,453.95,453.26,453.53,4766.0,446.7291,446.7291,446.0501,446.3158,4766.0
2024-01-05 10:20:00,453.59,454.0,453.22,453.67,4695.0,446.3748,446.7783,446.0107,446.4536,4695.0
2024-01-05 10:25:00,453.97,454.42,453.77,454.42,2343.0,446.7488,447.1916,446.552,447.1916,2343.0
2024-01-05 10:30:00,454.31,454.42,453.96,454.41,2754.0,447.0834,447.1916,446.7389,447.1818,2754.0
2024-01-05 10:35:00,453.89,454.72,453.89,454.43,3493.0,446.6701,447.4868,446.6701,447.2015,3493.0
2024-01-05 10:40:00,454.38,455.05,454.17,455.05,4850.0,447.1523,447.8116,446.9456,447.8116,4850.0
2024-01-05 10:45:00,455.08,455.34,455.08,455.34,300.0,447.8411,448.097,447.8411,448.097,300.0
2024-01-05 10:50:00,455.0,455.91,454.95,455.91,2044.0,447.7624,448.6579,447.7132,448.6579,2044.0
2024-01-05 10:55:00,455.93,456.06,455.55,455.57,6825.0,448.6776,448.8055,448.3036,448.3233,6825.0
2024-01-05 11:00:00,455.67,455.99,454.77,454.77,3741.0,448.4217,448.7366,447.5361,447.5361,3741.0
2024-01-05 11:05:00,455.13,455.15,454.26,454.51,2101.0,447.8903,447.91,447.0342,447.2802,2101.0
2024-01-05 11:10:00,454.51,454.51,454.51,454.51,0.0,447.2802,447.2802,447.2802,447.2802,0.0
2024-01-05 11:15:00,455.26,455.26,453.78,453.78,650.0,448.0183,448.0183,446.5618,446.5618,650.0
2024-01-05 11:20:00,453.9,453.9,453.5,453.5,495.0,446.6799,446.6799,446.2863,446.2863,495.0
2024-01-05 11:25:00,453.05,453.05,452.89,452.89,234.0,445.8434,445.8434,445.686,445.686,234.0
2024-01-05 11:30:00,453.39,453.42,453.39,453.42,414.0,446.178,446.2075,446.178,446.2075,414.0
2024-01-05 11:35:00,453.36,453.58,453.35,453.58,246.0,446.1485,446.365,446.1386,446.365,246.0
2024-01-05 11:40:00,453.25,453.25,453.25,453.25,100.0,446.0402,446.0402,446.0402,446.0402,100.0
2024-01-05 11:45:00,453.5,453.69,453.5,453.69,400.0,446.2863,446.4732,446.2863,446.4732,400.0
2024-01-05 11:50:00,453.69,453.69,453.69,453.69,0.0,446.4732,446.4732,446.4732,446.4732,0.0
2024-01-05 11:55:00,453.77,453.77,453.65,453.65,321.0,446.552,446.552,446.4339,446.4339,321.0
2024-01-05 12:00:00,453.4,453.62,453.26,453.47,703.0,446.1878,446.4043,446.0501,446.2567,703.0
2024-01-05 12:05:00,453.0,453.0,452.53,452.53,1036.0,445.7942,445.7942,445.3317,445.3317,1036.0
2024-01-05 12:10:00,452.2,452.63,452.0,452.55,2487.0,445.0069,445.4301,444.8101,445.3514,2487.0
2024-01-05 12:15:00,452.35,453.05,452.1,452.1,2577.0,445.1545,445.8434,444.9085,444.9085,2577.0
2024-01-05 12:20:00,452.32,452.77,452.1,452.11,2092.0,445.125,445.5679,444.9085,444.9184,2092.0
2024-01-05 12:25:00,452.25,452.66,451.89,452.66,700.0,445.0561,445.4596,444.7019,445.4596,700.0
2024-01-05 12:30:00,452.5,452.5,452.08,452.15,300.0,445.3022,445.3022,444.8888,444.9577,300.0
2024-01-05 12:35:00,452.3,452.84,452.3,452.84,500.0,445.1053,445.6368,445.1053,445.6368,500.0
2024-01-05 12:40:00,452.78,452.93,452.72,452.82,710.0,445.5777,445.7253,445.5187,445.6171,710.0
2024-01-05 12:45:00,452.9,453.0,452.72,453.0,1300.0,445.6958,445.7942,445.5187,445.7942,1300.0
2024-01-05 12:50:00,452.88,453.28,452.87,453.0,1200.0,445.6761,446.0698,445.6663,445.7942,1200.0
2024-01-05 12:55:00,453.0,453.03,452.99,452.99,600.0,445.7942,445.8237,445.7844,445.7844,600.0
2024-01-05 13:00:00,452.97,452.98,452.52,452.53,2245.0,445.7647,445.7745,445.3218,445.3317,2245.0
2024-01-05 13:05:00,452.94,453.07,452.88,452.88,300.0,445.7352,445.8631,445.6761,445.6761,300.0
2024-01-05 13:10:00,452.88,452.88,452.37,452.37,2065.0,445.6761,445.6761,445.1742,445.1742,2065.0
2024-01-05 13:15:00,452.47,452.47,452.16,452.19,500.0,445.2726,445.2726,444.9676,444.9971,500.0
2024-01-05 13:20:00,452.53,452.53,452.09,452.09,228.0,445.3317,445.3317,444.8987,444.8987,228.0
2024-01-05 13:25:00,452.62,453.32,452.62,453.32,1743.0,445.4203,446.1091,445.4203,446.1091,1743.0
2024-01-05 13:30:00,453.46,453.6,453.42,453.42,1400.0,446.2469,446.3847,446.2075,446.2075,1400.0
2024-01-05 13:35:00,453.79,453.9,453.6,453.9,2000.0,446.5716,446.6799,446.3847,446.6799,2000.0
2024-01-05 13:40:00,453.79,453.98,453.72,453.98,2679.0,446.5716,446.7586,446.5028,446.7586,2679.0
2024-01-05 13:45:00,454.18,454.18,453.72,453.84,870.0,446.9554,446.9554,446.5028,446.6208,870.0
2024-01-05 13:50:00,453.7,453.82,453.69,453.78,400.0,446.4831,446.6012,446.4732,446.5618,400.0
2024-01-05 13:55:00,453.73,453.83,453.53,453.54,2155.0,446.5126,446.611,446.3158,446.3256,2155.0
2024-01-05 14:00:00,453.72,453.95,453.53,453.95,4980.0,446.5028,446.7291,446.3158,446.7291,4980.0
2024-01-05 14:05:00,454.01,454.51,454.01,454.51,800.0,446.7881,447.2802,446.7881,447.2802,800.0
2024-01-05 14:10:00,454.79,454.82,454.5,454.71,1200.0,447.5557,447.5853,447.2703,447.477,1200.0
2024-01-05 14:15:00,454.66,454.74,454.2,454.25,2262.0,447.4278,447.5065,446.9751,447.0243,2262.0
2024-01-05 14:20:00,454.33,454.91,454.25,454.91,1900.0,447.1031,447.6738,447.0243,447.6738,1900.0
2024-01-05 14:25:00,454.91,455.04,454.85,454.95,1100.0,447.6738,447.8018,447.6148,447.7132,1100.0
2024-01-05 14:30:00,455.01,455.09,454.78,454.79,1310.0,447.7722,447.851,447.5459,447.5557,1310.0
2024-01-05 14:35:00,455.05,455.21,454.94,455.05,1543.0,447.8116,447.9691,447.7034,447.8116,1543.0
2024-01-05 14:40:00,454.9,454.9,454.41,454.44,1928.0,447.664,447.664,447.1818,447.2113,1928.0
2024-01-05 14:45:00,454.23,454.69,453.84,454.58,1820.0,447.0046,447.4573,446.6208,447.3491,1820.0
2024-01-05 14:50:00,453.89,453.89,453.49,453.5,809.0,446.6701,446.6701,446.2764,446.2863,809.0
2024-01-05 14:55:00,453.09,453.48,452.72,453.26,3633.0,445.8828,446.2666,445.5187,446.0501,3633.0
2024-01-05 15:00:00,453.26,453.26,453.26,453.26,0.0,446.0501,446.0501,446.0501,446.0501,0.0
2024-01-05 15:05:00,454.03,454.03,453.88,453.89,400.0,446.8078,446.8078,446.6602,446.6701,400.0
2024-01-05 15:10:00,453.83,454.09,453.83,454.09,400.0,446.611,446.8669,446.611,446.8669,400.0
2024-01-05 15:15:00,453.79,453.79,453.67,453.67,300.0,446.5716,446.5716,446.4536,446.4536,300.0
2024-01-05 15:20:00,454.11,454.22,453.84,453.84,705.0,446.8866,446.9948,446.6208,446.6208,705.0
2024-01-05 15:25:00,453.83,454.32,453.82,454.32,591.0,446.611,447.0932,446.6012,447.0932,591.0
2024-01-05 15:30:00,454.22,454.22,453.3,453.56,1133.0,446.9948,446.9948,446.0894,446.3453,1133.0
2024-01-05 15:35:00,453.81,453.81,453.5,453.7,962.0,446.5913,446.5913,446.2863,446.4831,962.0
2024-01-05 15:40:00,453.55,454.29,453.5,454.29,1344.0,446.3355,447.0637,446.2863,447.0637,1344.0
2024-01-05 15:45:00,454.64,454.65,454.08,454.48,2512.0,447.4081,447.418,446.857,447.2507,2512.0
2024-01-05 15:50:00,454.46,454.6,454.04,454.6,3699.0,447.231,447.3688,446.8177,447.3688,3699.0
2024-01-05 15:55:00,454.6,454.69,453.52,453.54,17009.0,447.3688,447.4573,446.3059,446.3256,17009.0
2024-01-08 09:30:00,455.09,455.09,454.44,454.95,5957.0,447.851,447.851,447.2113,447.7132,5957.0
2024-01-08 09:35:00,455.21,455.65,454.74,454.97,8861.0,447.9691,448.4021,447.5065,447.7329,8861.0
2024-01-08 09:40:00,454.0,454.0,452.29,452.41,547.0,446.7783,446.7783,445.0955,445.2136,547.0
2024-01-08 09:45:00,452.94,452.95,452.94,452.94,300.0,445.7352,445.745,445.7352,445.7352,300.0
2024-01-08 09:50:00,452.96,453.47,452.81,452.83,3747.0,445.7548,446.2567,445.6072,445.6269,3747.0
2024-01-08 09:55:00,452.82,453.78,452.23,453.78,3189.0,445.6171,446.5618,445.0365,446.5618,3189.0
2024-01-08 10:00:00,453.63,453.63,452.48,452.9,2753.0,446.4142,446.4142,445.2825,445.6958,2753.0
2024-01-08 10:05:00,453.27,453.43,452.98,452.99,1629.0,446.0599,446.2174,445.7745,445.7844,1629.0
2024-01-08 10:10:00,452.98,452.98,451.67,451.94,6483.0,445.7745,445.7745,444.4854,444.7511,6483.0
2024-01-08 10:15:00,451.72,452.22,451.72,452.22,200.0,444.5346,445.0266,444.5346,445.0266,200.0
2024-01-08 10:20:00,453.14,453.34,452.85,452.95,1500.0,445.932,446.1288,445.6466,445.745,1500.0
2024-01-08 10:25:00,453.17,453.8,452.81,453.42,3451.0,445.9615,446.5815,445.6072,446.2075,3451.0
2024-01-08 10:30:00,453.45,453.86,453.42,453.62,700.0,446.2371,446.6405,446.2075,446.4043,700.0
2024-01-08 10:35:00,454.0,454.12,453.63,454.12,616.0,446.7783,446.8964,446.4142,446.8964,616.0
2024-01-08 10:40:00,454.43,454.72,454.43,454.72,1513.0,447.2015,447.4868,447.2015,447.4868,1513.0
2024-01-08 10:45:00,454.57,454.74,454.29,454.3,1539.0,447.3392,447.5065,447.0637,447.0735,1539.0
2024-01-08 10:50:00,454.6,454.6,454.01,454.02,1623.0,447.3688,447.3688,446.7881,446.798,1623.0
2024-01-08 10:55:00,454.02,454.02,453.41,453.45,3184.0,446.798,446.798,446.1977,446.2371,3184.0
2024-01-08 11:00:00,453.84,453.85,453.01,453.01,1674.0,446.6208,446.6307,445.8041,445.8041,1674.0
2024-01-08 11:05:00,452.99,453.97,452.98,453.97,3443.0,445.7844,446.7488,445.7745,446.7488,3443.0
2024-01-08 11:10:00,453.99,453.99,453.58,453.84,3497.0,446.7685,446.7685,446.365,446.6208,3497.0
2024-01-08 11:15:00,454.07,454.73,454.07,454.73,600.0,446.8472,447.4967,446.8472,447.4967,600.0
2024-01-08 11:20:00,454.83,454.83,453.87,453.88,3653.0,447.5951,447.5951,446.6504,446.6602,3653.0
2024-01-08 11:25:00,453.68,453.88,453.34,453.49,3212.0,446.4634,446.6602,446.1288,446.2764,3212.0
2024-01-08 11:30:00,453.38,454.05,453.38,453.96,1399.0,446.1682,446.8275,446.1682,446.7389,1399.0
2024-01-08 11:35:00,453.91,453.91,453.54,453.85,2551.0,446.6897,446.6897,446.3256,446.6307,2551.0
2024-01-08 11:40:00,453.75,454.08,453.48,453.92,1200.0,446.5323,446.857,446.2666,446.6996,1200.0
2024-01-08 11:45:00,453.92,454.01,453.79,453.87,1893.0,446.6996,446.7881,446.5716,446.6504,1893.0
2024-01-08 11:50:00,453.71,454.09,453.71,454.01,1070.0,446.4929,446.8669,446.4929,446.7881,1070.0
2024-01-08 11:55:00,453.97,454.15,453.68,454.07,2330.0,446.7488,446.9259,446.4634,446.8472,2330.0
2024-01-08 12:00:00,454.27,454.58,454.0,454.45,1420.0,447.044,447.3491,446.7783,447.2211,1420.0
2024-01-08 12:05:00,454.28,454.28,453.86,453.86,1130.0,447.0538,447.0538,446.6405,446.6405,1130.0
2024-01-08 12:10:00,454.08,454.19,453.85,453.97,2179.0,446.857,446.9653,446.6307,446.7488,2179.0
2024-01-08 12:15:00,453.97,453.97,453.97,453.97,0.0,446.7488,446.7488,446.7488,446.7488,0.0
2024-01-08 12:20:00,453.88,453.88,453.44,453.68,4585.0,446.6602,446.6602,446.2272,446.4634,4585.0
2024-01-08 12:25:00,453.44,453.46,453.1,453.1,402.0,446.2272,446.2469,445.8926,445.8926,402.0
2024-01-08 12:30:00,453.25,453.75,453.24,453.75,4721.0,446.0402,446.5323,446.0304,446.5323,4721.0
2024-01-08 12:35:00,453.74,453.83,453.63,453.71,860.0,446.5224,446.611,446.4142,446.4929,860.0
2024-01-08 12:40:00,453.82,453.84,453.68,453.78,1200.0,446.6012,446.6208,446.4634,446.5618,1200.0
2024-01-08 12:45:00,453.78,454.58,453.77,454.32,8121.0,446.5618,447.3491,446.552,447.0932,8121.0
2024-01-08 12:50:00,453.84,454.38,453.84,454.38,1700.0,446.6208,447.1523,446.6208,447.1523,1700.0
2024-01-08 12:55:00,454.32,454.41,454.19,454.28,2584.0,447.0932,447.1818,446.9653,447.0538,2584.0
2024-01-08 13:00:00,454.31,454.64,454.27,454.53,976.0,447.0834,447.4081,447.044,447.2999,976.0
2024-01-08 13:05:00,454.79,454.94,454.7,454.94,2705.0,447.5557,447.7034,447.4672,447.7034,2705.0
2024-01-08 13:10:00,454.86,455.17,454.64,454.9,2652.0,447.6246,447.9297,447.4081,447.664,2652.0
2024-01-08 13:15:00,454.79,454.88,454.61,454.73,2312.0,447.5557,447.6443,447.3786,447.4967,2312.0
2024-01-08 13:20:00,454.83,455.08,454.8,455.08,946.0,447.5951,447.8411,447.5656,447.8411,946.0
2024-01-08 13:25:00,454.87,455.04,454.83,454.86,1130.0,447.6345,447.8018,447.5951,447.6246,1130.0
2024-01-08 13:30:00,454.71,454.83,454.71,454.83,993.0,447.477,447.5951,447.477,447.5951,993.0
2024-01-08 13:35:00,454.8,454.84,454.8,454.84,270.0,447.5656,447.6049,447.5656,447.6049,270.0
2024-01-08 13:40:00,454.41,454.72,454.4,454.72,1267.0,447.1818,447.4868,447.1719,447.4868,1267.0
2024-01-08 13:45:00,454.84,455.09,454.82,454.96,3146.0,447.6049,447.851,447.5853,447.723,3146.0
2024-01-08 13:50:00,454.61,454.8,454.52,454.8,3222.0,447.3786,447.5656,447.29,447.5656,3222.0
2024-01-08 13:55:00,454.77,455.02,454.74,455.02,1276.0,447.5361,447.7821,447.5065,447.7821,1276.0
2024-01-08 14:00:00,454.97,455.25,454.8,454.93,1735.0,447.7329,448.0084,447.5656,447.6935,1735.0
2024-01-08 14:05:00,454.87,454.9,454.74,454.87,1109.0,447.6345,447.664,447.5065,447.6345,1109.0
2024-01-08 14:10:00,455.14,455.5,455.14,455.49,917.0,447.9002,448.2544,447.9002,448.2446,917.0
2024-01-08 14:15:00,455.69,455.74,455.68,455.74,200.0,448.4414,448.4906,448.4316,448.4906,200.0
2024-01-08 14:20:00,455.49,455.74,455.49,455.74,210.0,448.2446,448.4906,448.2446,448.4906,210.0
2024-01-08 14:25:00,455.78,455.85,455.78,455.85,200.0,448.53,448.5989,448.53,448.5989,200.0
2024-01-08 14:30:00,456.69,456.7,456.54,456.7,524.0,449.4255,449.4354,449.2779,449.4354,524.0
2024-01-08 14:35:00,456.45,456.45,456.12,456.3,2210.0,449.1893,449.1893,448.8646,449.0417,2210.0
2024-01-08 14:40:00,456.27,456.37,456.27,456.37,200.0,449.0122,449.1106,449.0122,449.1106,200.0
2024-01-08 14:45:00,456.42,456.67,456.24,456.24,1013.0,449.1598,449.4058,448.9827,448.9827,1013.0
2024-01-08 14:50:00,456.08,456.3,456.08,456.23,2552.0,448.8252,449.0417,448.8252,448.9728,2552.0
2024-01-08 14:55:00,456.34,456.62,456.29,456.62,1600.0,449.0811,449.3566,449.0319,449.3566,1600.0
2024-01-08 15:00:00,456.38,456.71,456.13,456.59,1000.0,449.1204,449.4452,448.8744,449.3271,1000.0
2024-01-08 15:05:00,456.42,456.57,456.42,456.54,300.0,449.1598,449.3074,449.1598,449.2779,300.0
2024-01-08 15:10:00,456.32,456.49,456.29,456.47,1103.0,449.0614,449.2287,449.0319,449.209,1103.0
2024-01-08 15:15:00,456.61,457.3,456.54,457.16,3245.0,449.3468,450.0258,449.2779,449.888,3245.0
2024-01-08 15:20:00,456.91,457.17,456.88,457.17,425.0,449.642,449.8979,449.6125,449.8979,425.0
2024-01-08 15:25:00,457.25,457.25,456.67,456.91,1157.0,449.9766,449.9766,449.4058,449.642,1157.0
2024-01-08 15:30:00,456.86,457.01,456.71,456.96,4194.0,449.5928,449.7404,449.4452,449.6912,4194.0
2024-01-08 15:35:00,456.78,457.83,456.75,457.81,1057.0,449.5141,450.5474,449.4846,450.5277,1057.0
2024-01-08 15:40:00,458.12,458.12,457.69,457.94,2289.0,450.8328,450.8328,450.4096,450.6556,2289.0
2024-01-08 15:45:00,457.8,457.98,457.43,457.43,3620.0,450.5179,450.695,450.1537,450.1537,3620.0
2024-01-08 15:50:00,457.51,458.39,457.42,458.32,6838.0,450.2325,451.0985,450.1439,451.0296,6838.0
2024-01-08 15:55:00,458.42,458.74,458.19,458.68,15737.0,451.128,451.4429,450.9017,451.3839,15737.0
2024-01-09 09:30:00,454.68,455.0,452.21,452.21,17172.0,447.4475,447.7624,445.0168,445.0168,17172.0
2024-01-09 09:35:00,452.87,453.55,452.12,453.2,3629.0,445.6663,446.3355,444.9282,445.991,3629.0
2024-01-09 09:40:00,453.2,453.22,452.24,452.64,7482.0,445.991,446.0107,445.0463,445.4399,7482.0
2024-01-09 09:45:00,452.5,452.5,450.36,450.5,6084.0,445.3022,445.3022,443.1962,443.334,6084.0
2024-01-09 09:50:00,450.09,451.28,449.89,451.28,5870.0,442.9305,444.1016,442.7337,444.1016,5870.0
2024-01-09 09:55:00,450.96,452.17,450.86,452.17,3931.0,443.7867,444.9774,443.6883,444.9774,3931.0
2024-01-09 10:00:00,452.18,452.48,451.27,451.9,2944.0,444.9873,445.2825,444.0917,444.7117,2944.0
2024-01-09 10:05:00,451.66,452.95,451.66,452.48,4207.0,444.4755,445.745,444.4755,445.2825,4207.0
2024-01-09 10:10:00,452.7,453.12,452.18,453.12,1429.0,445.499,445.9123,444.9873,445.9123,1429.0
2024-01-09 10:15:00,453.62,454.23,453.18,454.23,3103.0,446.4043,447.0046,445.9713,447.0046,3103.0
2024-01-09 10:20:00,454.12,454.2,453.26,453.69,2145.0,446.8964,446.9751,446.0501,446.4732,2145.0
2024-01-09 10:25:00,453.3,454.23,453.3,453.61,2325.0,446.0894,447.0046,446.0894,446.3945,2325.0
2024-01-09 10:30:00,453.63,453.91,453.23,453.23,3884.0,446.4142,446.6897,446.0206,446.0206,3884.0
2024-01-09 10:35:00,453.23,453.76,453.16,453.76,2101.0,446.0206,446.5421,445.9517,446.5421,2101.0
2024-01-09 10:40:00,453.57,453.99,453.44,453.9,2339.0,446.3551,446.7685,446.2272,446.6799,2339.0
2024-01-09 10:45:00,453.8,454.05,453.66,453.71,2659.0,446.5815,446.8275,446.4437,446.4929,2659.0
2024-01-09 10:50:00,453.53,453.53,453.15,453.17,2256.0,446.3158,446.3158,445.9418,445.9615,2256.0
2024-01-09 10:55:00,453.41,453.61,452.96,453.01,1727.0,446.1977,446.3945,445.7548,445.8041,1727.0
2024-01-09 11:00:00,452.93,453.41,452.85,453.33,1868.0,445.7253,446.1977,445.6466,446.119,1868.0
2024-01-09 11:05:00,453.12,453.35,453.01,453.07,1034.0,445.9123,446.1386,445.8041,445.8631,1034.0
2024-01-09 11:10:00,453.12,453.28,452.65,453.1,3181.0,445.9123,446.0698,445.4498,445.8926,3181.0
2024-01-09 11:15:00,453.34,453.88,453.33,453.47,2294.0,446.1288,446.6602,446.119,446.2567,2294.0
2024-01-09 11:20:00,453.53,454.1,453.52,454.1,1277.0,446.3158,446.8767,446.3059,446.8767,1277.0
2024-01-09 11:25:00,453.97,454.33,453.91,454.33,2600.0,446.7488,447.1031,446.6897,447.1031,2600.0
2024-01-09 11:30:00,454.29,454.7,454.15,454.19,1424.0,447.0637,447.4672,446.9259,446.9653,1424.0
2024-01-09 11:35:00,454.33,454.43,454.05,454.11,800.0,447.1031,447.2015,446.8275,446.8866,800.0
2024-01-09 11:40:00,454.11,454.42,453.96,454.42,1239.0,446.8866,447.1916,446.7389,447.1916,1239.0
2024-01-09 11:45:00,454.54,454.58,454.21,454.56,1000.0,447.3097,447.3491,446.985,447.3294,1000.0
2024-01-09 11:50:00,454.46,454.96,454.27,454.67,1865.0,447.231,447.723,447.044,447.4376,1865.0
2024-01-09 11:55:00,454.84,455.24,454.83,455.04,1670.0,447.6049,447.9986,447.5951,447.8018,1670.0
2024-01-09 12:00:00,454.78,455.01,454.68,455.01,825.0,447.5459,447.7722,447.4475,447.7722,825.0
2024-01-09 12:05:00,454.85,455.24,454.85,455.24,861.0,447.6148,447.9986,447.6148,447.9986,861.0
2024-01-09 12:10:00,455.3,455.48,455.02,455.48,3738.0,448.0576,448.2348,447.7821,448.2348,3738.0
2024-01-09 12:15:00,455.26,455.4,455.26,455.26,400.0,448.0183,448.156,448.0183,448.0183,400.0
2024-01-09 12:20:00,455.48,455.49,455.21,455.45,1058.0,448.2348,448.2446,447.9691,448.2052,1058.0
2024-01-09 12:25:00,455.39,455.39,455.18,455.37,754.0,448.1462,448.1462,447.9395,448.1265,754.0
2024-01-09 12:30:00,455.37,455.37,455.12,455.12,1504.0,448.1265,448.1265,447.8805,447.8805,1504.0
2024-01-09 12:35:00,455.2,455.37,455.19,455.33,1002.0,447.9592,448.1265,447.9494,448.0871,1002.0
2024-01-09 12:40:00,455.07,455.17,455.06,455.06,965.0,447.8313,447.9297,447.8214,447.8214,965.0
2024-01-09 12:45:00,455.33,455.35,455.12,455.15,1200.0,448.0871,448.1068,447.8805,447.91,1200.0
2024-01-09 12:50:00,455.14,455.79,455.13,455.48,2168.0,447.9002,448.5398,447.8903,448.2348,2168.0
2024-01-09 12:55:00,455.48,455.63,455.35,455.63,300.0,448.2348,448.3824,448.1068,448.3824,300.0
2024-01-09 13:00:00,455.5,455.95,455.49,455.71,1527.0,448.2544,448.6973,448.2446,448.4611,1527.0
2024-01-09 13:05:00,455.98,455.98,455.34,455.5,2279.0,448.7268,448.7268,448.097,448.2544,2279.0
2024-01-09 13:10:00,455.5,455.65,455.34,455.38,774.0,448.2544,448.4021,448.097,448.1364,774.0
2024-01-09 13:15:00,455.26,455.34,455.04,455.04,1436.0,448.0183,448.097,447.8018,447.8018,1436.0
2024-01-09 13:20:00,454.97,455.23,454.73,454.87,2630.0,447.7329,447.9887,447.4967,447.6345,2630.0
2024-01-09 13:25:00,454.87,455.08,454.72,454.72,2066.0,447.6345,447.8411,447.4868,447.4868,2066.0
2024-01-09 13:30:00,454.64,454.66,453.9,454.12,7644.0,447.4081,447.4278,446.6799,446.8964,7644.0
2024-01-09 13:35:00,454.2,454.59,454.19,454.53,1183.0,446.9751,447.3589,446.9653,447.2999,1183.0
2024-01-09 13:40:00,454.6,454.81,454.58,454.81,900.0,447.3688,447.5754,447.3491,447.5754,900.0
2024-01-09 13:45:00,454.79,455.81,454.79,455.81,3120.0,447.5557,448.5595,447.5557,448.5595,3120.0
2024-01-09 13:50:00,455.85,456.29,455.75,456.29,1482.0,448.5989,449.0319,448.5005,449.0319,1482.0
2024-01-09 13:55:00,456.11,456.37,455.78,455.95,902.0,448.8547,449.1106,448.53,448.6973,902.0
2024-01-09 14:00:00,455.85,456.16,455.84,456.0,1300.0,448.5989,448.9039,448.589,448.7465,1300.0
2024-01-09 14:05:00,455.91,456.23,455.91,456.11,1403.0,448.6579,448.9728,448.6579,448.8547,1403.0
2024-01-09 14:10:00,456.38,456.38,455.88,456.13,1714.0,449.1204,449.1204,448.6284,448.8744,1714.0
2024-01-09 14:15:00,455.91,455.98,455.6,455.87,1667.0,448.6579,448.7268,448.3529,448.6186,1667.0
2024-01-09 14:20:00,455.78,456.15,455.75,455.96,1350.0,448.53,448.8941,448.5005,448.7071,1350.0
2024-01-09 14:25:00,455.7,455.95,455.6,455.75,1556.0,448.4513,448.6973,448.3529,448.5005,1556.0
2024-01-09 14:30:00,455.93,456.17,455.71,456.17,1720.0,448.6776,448.9138,448.4611,448.9138,1720.0
2024-01-09 14:35:00,455.76,456.33,455.75,456.27,10840.0,448.5103,449.0712,448.5005,449.0122,10840.0
2024-01-09 14:40:00,456.06,456.11,455.91,456.01,1526.0,448.8055,448.8547,448.6579,448.7563,1526.0
2024-01-09 14:45:00,456.03,456.22,455.91,456.09,1792.0,448.776,448.963,448.6579,448.8351,1792.0
2024-01-09 14:50:00,455.98,455.98,455.41,455.82,1900.0,448.7268,448.7268,448.1659,448.5694,1900.0
2024-01-09 14:55:00,455.7,456.22,455.7,456.13,1170.0,448.4513,448.963,448.4513,448.8744,1170.0
2024-01-09 15:00:00,456.27,456.57,456.14,456.44,1939.0,449.0122,449.3074,448.8843,449.1795,1939.0
2024-01-09 15:05:00,456.58,456.58,455.87,455.99,6611.0,449.3173,449.3173,448.6186,448.7366,6611.0
2024-01-09 15:10:00,456.12,456.44,456.01,456.26,1372.0,448.8646,449.1795,448.7563,449.0024,1372.0
2024-01-09 15:15:00,456.12,456.23,456.1,456.23,1336.0,448.8646,448.9728,448.8449,448.9728,1336.0
2024-01-09 15:20:00,456.34,456.78,456.27,456.28,2913.0,449.0811,449.5141,449.0122,449.022,2913.0
2024-01-09 15:25:00,456.39,456.66,456.36,456.59,2498.0,449.1303,449.396,449.1008,449.3271,2498.0
2024-01-09 15:30:00,456.65,456.73,456.45,456.5,2369.0,449.3861,449.4649,449.1893,449.2385,2369.0
2024-01-09 15:35:00,456.48,456.71,456.4,456.54,2936.0,449.2189,449.4452,449.1401,449.2779,2936.0
2024-01-09 15:40:00,456.52,456.61,456.26,456.59,3076.0,449.2582,449.3468,449.0024,449.3271,3076.0
2024-01-09 15:45:00,456.42,456.61,456.25,456.25,5083.0,449.1598,449.3468,448.9925,448.9925,5083.0
2024-01-09 15:50:00,456.25,457.08,456.25,456.93,5755.0,448.9925,449.8093,448.9925,449.6617,5755.0
2024-01-09 15:55:00,456.95,457.47,456.8,457.45,18882.0,449.6814,450.1931,449.5338,450.1734,18882.0
2024-01-10 09:30:00,458.17,458.73,457.38,458.0,4978.0,450.882,451.4331,450.1045,450.7147,4978.0
2024-01-10 09:35:00,458.0,458.7,457.33,458.67,2600.0,450.7147,451.4035,450.0553,451.374,2600.0
2024-01-10 09:40:00,457.98,458.53,457.93,458.53,900.0,450.695,451.2362,450.6458,451.2362,900.0
2024-01-10 09:45:00,459.08,459.08,458.27,458.72,1486.0,451.7775,451.7775,450.9804,451.4232,1486.0
2024-01-10 09:50:00,458.84,458.84,458.34,458.34,200.0,451.5413,451.5413,451.0493,451.0493,200.0
2024-01-10 09:55:00,458.01,458.11,457.49,457.72,1570.0,450.7245,450.8229,450.2128,450.4391,1570.0
2024-01-10 10:00:00,457.36,457.36,456.15,456.86,2997.0,450.0849,450.0849,448.8941,449.5928,2997.0
2024-01-10 10:05:00,456.07,456.47,456.0,456.31,538.0,448.8154,449.209,448.7465,449.0516,538.0
2024-01-10 10:10:00,457.2,457.2,456.94,456.94,200.0,449.9274,449.9274,449.6715,449.6715,200.0
2024-01-10 10:15:00,456.57,457.57,456.37,456.52,1344.0,449.3074,450.2915,449.1106,449.2582,1344.0
2024-01-10 10:20:00,456.69,457.0,456.57,456.57,442.0,449.4255,449.7306,449.3074,449.3074,442.0
2024-01-10 10:25:00,456.76,457.23,456.76,457.23,528.0,449.4944,449.9569,449.4944,449.9569,528.0
2024-01-10 10:30:00,457.55,457.55,457.37,457.49,615.0,450.2718,450.2718,450.0947,450.2128,615.0
2024-01-10 10:35:00,457.5,457.82,457.31,457.72,1125.0,450.2226,450.5375,450.0357,450.4391,1125.0
2024-01-10 10:40:00,457.63,457.63,457.59,457.59,400.0,450.3506,450.3506,450.3112,450.3112,400.0
2024-01-10 10:45:00,457.3,457.3,456.38,457.08,2688.0,450.0258,450.0258,449.1204,449.8093,2688.0
2024-01-10 10:50:00,457.0,457.27,456.97,456.98,700.0,449.7306,449.9963,449.7011,449.7109,700.0
2024-01-10 10:55:00,456.71,457.05,456.71,456.98,841.0,449.4452,449.7798,449.4452,449.7109,841.0
2024-01-10 11:00:00,456.88,457.05,456.58,456.76,1635.0,449.6125,449.7798,449.3173,449.4944,1635.0
2024-01-10 11:05:00,456.93,457.31,456.89,457.31,824.0,449.6617,450.0357,449.6223,450.0357,824.0
2024-01-10 11:10:00,457.07,457.17,456.94,457.05,3423.0,449.7995,449.8979,449.6715,449.7798,3423.0
2024-01-10 11:15:00,457.04,457.04,456.9,456.92,1214.0,449.7699,449.7699,449.6322,449.6519,1214.0
2024-01-10 11:20:00,457.04,457.31,456.92,457.12,2801.0,449.7699,450.0357,449.6519,449.8487,2801.0
2024-01-10 11:25:00,457.32,457.57,457.08,457.23,2200.0,450.0455,450.2915,449.8093,449.9569,2200.0
2024-01-10 11:30:00,457.31,457.48,457.11,457.2,1755.0,450.0357,450.2029,449.8388,449.9274,1755.0
2024-01-10 11:35:00,457.2,458.03,457.19,457.53,2910.0,449.9274,450.7442,449.9176,450.2522,2910.0
2024-01-10 11:40:00,457.63,457.75,457.53,457.75,2644.0,450.3506,450.4687,450.2522,450.4687,2644.0
2024-01-10 11:45:00,457.75,458.0,457.71,457.73,2559.0,450.4687,450.7147,450.4293,450.449,2559.0
2024-01-10 11:50:00,457.81,458.0,457.45,457.89,10284.0,450.5277,450.7147,450.1734,450.6064,10284.0
2024-01-10 11:55:00,457.89,458.08,457.66,457.89,3740.0,450.6064,450.7934,450.3801,450.6064,3740.0
2024-01-10 12:00:00,457.69,457.82,457.44,457.73,2168.0,450.4096,450.5375,450.1636,450.449,2168.0
2024-01-10 12:05:00,458.16,458.38,458.06,458.16,600.0,450.8721,451.0886,450.7737,450.8721,600.0
2024-01-10 12:10:00,458.52,458.52,458.01,458.15,3495.0,451.2264,451.2264,450.7245,450.8623,3495.0
2024-01-10 12:15:00,458.09,458.15,457.81,457.81,3708.0,450.8032,450.8623,450.5277,450.5277,3708.0
2024-01-10 12:20:00,457.98,458.97,457.98,458.97,2057.0,450.695,451.6692,450.695,451.6692,2057.0
2024-01-10 12:25:00,458.71,458.72,458.63,458.71,5500.0,451.4134,451.4232,451.3347,451.4134,5500.0
2024-01-10 12:30:00,458.71,459.0,458.69,458.7,1848.0,451.4134,451.6988,451.3937,451.4035,1848.0
2024-01-10 12:35:00,458.84,458.9,458.67,458.9,2651.0,451.5413,451.6004,451.374,451.6004,2651.0
2024-01-10 12:40:00,458.87,458.99,458.7,458.96,3334.0,451.5708,451.6889,451.4035,451.6594,3334.0
2024-01-10 12:45:00,458.96,459.2,458.74,459.2,1610.0,451.6594,451.8956,451.4429,451.8956,1610.0
2024-01-10 12:50:00,459.18,459.18,458.96,459.17,1171.0,451.8759,451.8759,451.6594,451.8661,1171.0
2024-01-10 12:55:00,458.97,459.15,458.76,459.12,2134.0,451.6692,451.8464,451.4626,451.8169,2134.0
2024-01-10 13:00:00,459.09,460.09,458.74,459.88,5897.0,451.7873,452.7714,451.4429,452.5648,5897.0
2024-01-10 13:05:00,460.08,460.12,459.46,459.56,3728.0,452.7616,452.801,452.1515,452.2499,3728.0
2024-01-10 13:10:00,459.54,459.54,459.37,459.39,935.0,452.2302,452.2302,452.0629,452.0826,935.0
2024-01-10 13:15:00,459.67,459.67,459.46,459.54,400.0,452.3581,452.3581,452.1515,452.2302,400.0
2024-01-10 13:20:00,459.31,459.54,459.23,459.54,1154.0,452.0038,452.2302,451.9251,452.2302,1154.0
2024-01-10 13:25:00,459.5,459.53,459.24,459.24,2034.0,452.1908,452.2203,451.935,451.935,2034.0
2024-01-10 13:30:00,459.26,459.27,458.7,459.11,997.0,451.9546,451.9645,451.4035,451.807,997.0
2024-01-10 13:35:00,459.2,459.21,458.59,458.62,1165.0,451.8956,451.9054,451.2953,451.3248,1165.0
2024-01-10 13:40:00,458.66,458.81,458.65,458.8,568.0,451.3642,451.5118,451.3543,451.502,568.0
2024-01-10 13:45:00,458.81,459.15,458.8,459.08,1928.0,451.5118,451.8464,451.502,451.7775,1928.0
2024-01-10 13:50:00,459.18,459.18,459.02,459.02,1511.0,451.8759,451.8759,451.7185,451.7185,1511.0
2024-01-10 13:55:00,459.33,459.46,459.14,459.16,3025.0,452.0235,452.1515,451.8365,451.8562,3025.0
2024-01-10 14:00:00,459.02,459.19,458.7,459.1,967.0,451.7185,451.8857,451.4035,451.7972,967.0
2024-01-10 14:05:00,459.14,459.16,459.13,459.16,1400.0,451.8365,451.8562,451.8267,451.8562,1400.0
2024-01-10 14:10:00,459.03,459.93,459.02,459.93,3182.0,451.7283,452.614,451.7185,452.614,3182.0
2024-01-10 14:15:00,459.59,459.8,459.55,459.71,596.0,452.2794,452.486,452.24,452.3975,596.0
2024-01-10 14:20:00,459.55,459.68,459.44,459.68,1000.0,452.24,452.368,452.1318,452.368,1000.0
2024-01-10 14:25:00,459.68,459.73,459.45,459.52,1000.0,452.368,452.4172,452.1416,452.2105,1000.0
2024-01-10 14:30:00,459.7,459.86,459.59,459.65,1157.0,452.3876,452.5451,452.2794,452.3384,1157.0
2024-01-10 14:35:00,459.65,459.65,459.5,459.54,1137.0,452.3384,452.3384,452.1908,452.2302,1137.0
2024-01-10 14:40:00,459.66,459.84,459.66,459.84,600.0,452.3483,452.5254,452.3483,452.5254,600.0
2024-01-10 14:45:00,459.84,460.06,459.77,459.77,1815.0,452.5254,452.7419,452.4565,452.4565,1815.0
2024-01-10 14:50:00,459.83,460.14,459.83,460.0,1603.0,452.5156,452.8206,452.5156,452.6829,1603.0
2024-01-10 14:55:00,460.16,460.34,459.92,460.34,979.0,452.8403,453.0175,452.6041,453.0175,979.0
2024-01-10 15:00:00,460.47,460.58,460.18,460.58,1491.0,453.1454,453.2536,452.86,453.2536,1491.0
2024-01-10 15:05:00,460.78,461.1,460.58,461.0,1029.0,453.4505,453.7654,453.2536,453.667,1029.0
2024-01-10 15:10:00,460.98,460.98,460.35,460.35,2596.0,453.6473,453.6473,453.0273,453.0273,2596.0
2024-01-10 15:15:00,460.42,460.55,460.0,460.09,3660.0,453.0962,453.2241,452.6829,452.7714,3660.0
2024-01-10 15:20:00,459.94,459.94,459.04,459.04,2205.0,452.6238,452.6238,451.7381,451.7381,2205.0
2024-01-10 15:25:00,459.06,459.37,459.06,459.09,2885.0,451.7578,452.0629,451.7578,451.7873,2885.0
2024-01-10 15:30:00,459.07,459.59,458.97,459.59,2715.0,451.7677,452.2794,451.6692,452.2794,2715.0
2024-01-10 15:35:00,459.61,459.98,459.6,459.89,3078.0,452.2991,452.6632,452.2892,452.5746,3078.0
2024-01-10 15:40:00,459.86,460.03,459.61,459.73,5773.0,452.5451,452.7124,452.2991,452.4172,5773.0
2024-01-10 15:45:00,459.6,459.71,459.18,459.31,6691.0,452.2892,452.3975,451.8759,452.0038,6691.0
2024-01-10 15:50:00,459.18,459.68,458.98,459.68,7886.0,451.8759,452.368,451.6791,452.368,7886.0
2024-01-10 15:55:00,459.94,460.93,459.77,460.53,19274.0,452.6238,453.5981,452.4565,453.2044,19274.0
2024-01-11 09:30:00,462.37,462.37,461.92,461.92,6006.0,455.0152,455.0152,454.5723,454.5723,6006.0
2024-01-11 09:35:00,462.62,464.03,462.08,464.03,731.0,455.2612,456.6488,454.7298,456.6488,731.0
2024-01-11 09:40:00,463.47,463.47,462.02,463.1,2904.0,456.0977,456.0977,454.6707,455.7336,2904.0
2024-01-11 09:45:00,463.1,463.14,461.36,462.11,7832.0,455.7336,455.7729,454.0212,454.7593,7832.0
2024-01-11 09:50:00,462.02,462.14,461.32,462.14,4492.0,454.6707,454.7888,453.9819,454.7888,4492.0
2024-01-11 09:55:00,462.14,462.15,461.58,462.15,1000.0,454.7888,454.7987,454.2377,454.7987,1000.0
2024-01-11 10:00:00,461.73,462.09,461.01,461.27,4133.0,454.3853,454.7396,453.6768,453.9327,4133.0
2024-01-11 10:05:00,460.99,460.99,459.13,459.14,4372.0,453.6571,453.6571,451.8267,451.8365,4372.0
2024-01-11 10:10:00,459.05,459.47,458.04,458.04,2608.0,451.748,452.1613,450.754,450.754,2608.0
2024-01-11 10:15:00,457.88,459.82,457.86,459.82,13602.0,450.5966,452.5057,450.5769,452.5057,13602.0
2024-01-11 10:20:00,459.71,460.36,459.31,459.73,1795.0,452.3975,453.0371,452.0038,452.4172,1795.0
2024-01-11 10:25:00,459.95,460.24,459.56,460.24,4600.0,452.6337,452.919,452.2499,452.919,4600.0
2024-01-11 10:30:00,460.24,460.4,459.34,459.34,1181.0,452.919,453.0765,452.0334,452.0334,1181.0
2024-01-11 10:35:00,459.8,460.65,459.61,459.62,1645.0,452.486,453.3225,452.2991,452.3089,1645.0
2024-01-11 10:40:00,459.2,459.53,458.78,459.45,1518.0,451.8956,452.2203,451.4823,452.1416,1518.0
2024-01-11 10:45:00,459.31,459.31,458.25,458.27,1434.0,452.0038,452.0038,450.9607,450.9804,1434.0
2024-01-11 10:50:00,458.4,458.4,457.71,457.71,1805.0,451.1083,451.1083,450.4293,450.4293,1805.0
2024-01-11 10:55:00,457.56,457.87,457.4,457.57,1418.0,450.2817,450.5867,450.1242,450.2915,1418.0
2024-01-11 11:00:00,457.63,457.66,457.62,457.66,300.0,450.3506,450.3801,450.3407,450.3801,300.0
2024-01-11 11:05:00,457.89,457.89,457.5,457.71,1326.0,450.6064,450.6064,450.2226,450.4293,1326.0
2024-01-11 11:10:00,457.74,457.96,457.05,457.06,1461.0,450.4588,450.6753,449.7798,449.7896,1461.0
2024-01-11 11:15:00,456.6,456.6,456.05,456.14,1157.0,449.3369,449.3369,448.7957,448.8843,1157.0
2024-01-11 11:20:00,456.13,456.71,456.01,456.7,700.0,448.8744,449.4452,448.7563,449.4354,700.0
2024-01-11 11:25:00,456.48,456.81,456.33,456.81,2379.0,449.2189,449.5436,449.0712,449.5436,2379.0
2024-01-11 11:30:00,457.0,457.0,456.21,456.21,1100.0,449.7306,449.7306,448.9531,448.9531,1100.0
2024-01-11 11:35:00,456.7,456.73,456.47,456.47,700.0,449.4354,449.4649,449.209,449.209,700.0
2024-01-11 11:40:00,456.6,456.69,456.6,456.66,300.0,449.3369,449.4255,449.3369,449.396,300.0
2024-01-11 11:45:00,456.21,457.18,455.93,457.18,2310.0,448.9531,449.9077,448.6776,449.9077,2310.0
2024-01-11 11:50:00,457.15,457.57,456.75,456.75,1178.0,449.8782,450.2915,449.4846,449.4846,1178.0
2024-01-11 11:55:00,456.45,456.45,456.3,456.3,222.0,449.1893,449.1893,449.0417,449.0417,222.0
2024-01-11 12:00:00,456.64,456.82,456.22,456.69,534.0,449.3763,449.5534,448.963,449.4255,534.0
2024-01-11 12:05:00,457.0,457.0,456.77,456.85,500.0,449.7306,449.7306,449.5042,449.583,500.0
2024-01-11 12:10:00,457.05,457.27,457.04,457.27,200.0,449.7798,449.9963,449.7699,449.9963,200.0
2024-01-11 12:15:00,457.16,457.16,457.01,457.01,836.0,449.888,449.888,449.7404,449.7404,836.0
2024-01-11 12:20:00,457.22,457.22,456.86,457.06,1258.0,449.9471,449.9471,449.5928,449.7896,1258.0
2024-01-11 12:25:00,457.09,457.09,456.77,456.77,926.0,449.8192,449.8192,449.5042,449.5042,926.0
2024-01-11 12:30:00,457.08,457.08,456.73,456.73,660.0,449.8093,449.8093,449.4649,449.4649,660.0
2024-01-11 12:35:00,456.45,456.81,456.25,456.81,1691.0,449.1893,449.5436,448.9925,449.5436,1691.0
2024-01-11 12:40:00,456.8,457.32,456.8,457.31,933.0,449.5338,450.0455,449.5338,450.0357,933.0
2024-01-11 12:45:00,457.31,457.67,457.31,457.67,409.0,450.0357,450.3899,450.0357,450.3899,409.0
2024-01-11 12:50:00,457.93,457.93,457.81,457.81,230.0,450.6458,450.6458,450.5277,450.5277,230.0
2024-01-11 12:55:00,457.81,458.23,457.57,458.23,1136.0,450.5277,450.941,450.2915,450.941,1136.0
2024-01-11 13:00:00,458.8,459.01,458.47,459.0,3863.0,451.502,451.7086,451.1772,451.6988,3863.0
2024-01-11 13:05:00,459.34,460.05,459.06,460.05,1908.0,452.0334,452.7321,451.7578,452.7321,1908.0
2024-01-11 13:10:00,460.16,460.22,459.94,459.95,805.0,452.8403,452.8994,452.6238,452.6337,805.0
2024-01-11 13:15:00,459.96,460.28,459.93,459.93,446.0,452.6435,452.9584,452.614,452.614,446.0
2024-01-11 13:20:00,459.91,460.39,459.85,460.39,2942.0,452.5943,453.0667,452.5352,453.0667,2942.0
2024-01-11 13:25:00,460.37,460.41,460.06,460.06,2710.0,453.047,453.0863,452.7419,452.7419,2710.0
2024-01-11 13:30:00,460.27,460.42,459.95,460.05,1011.0,452.9486,453.0962,452.6337,452.7321,1011.0
2024-01-11 13:35:00,460.1,460.14,459.77,459.77,1104.0,452.7813,452.8206,452.4565,452.4565,1104.0
2024-01-11 13:40:00,460.13,460.13,460.13,460.13,128.0,452.8108,452.8108,452.8108,452.8108,128.0
2024-01-11 13:45:00,460.31,460.31,459.86,460.02,919.0,452.9879,452.9879,452.5451,452.7025,919.0
2024-01-11 13:50:00,459.91,460.38,459.81,460.28,1753.0,452.5943,453.0568,452.4959,452.9584,1753.0
2024-01-11 13:55:00,460.53,460.81,460.53,460.76,947.0,453.2044,453.48,453.2044,453.4308,947.0
2024-01-11 14:00:00,460.75,460.82,460.47,460.48,1302.0,453.4209,453.4898,453.1454,453.1552,1302.0
2024-01-11 14:05:00,460.59,460.59,459.97,460.11,1530.0,453.2635,453.2635,452.6533,452.7911,1530.0
2024-01-11 14:10:00,459.97,460.34,459.97,460.28,2459.0,452.6533,453.0175,452.6533,452.9584,2459.0
2024-01-11 14:15:00,460.31,460.57,460.21,460.21,3380.0,452.9879,453.2438,452.8895,452.8895,3380.0
2024-01-11 14:20:00,460.25,460.44,459.99,460.11,2829.0,452.9289,453.1159,452.673,452.7911,2829.0
2024-01-11 14:25:00,460.22,460.64,460.21,460.54,900.0,452.8994,453.3127,452.8895,453.2143,900.0
2024-01-11 14:30:00,460.4,460.56,460.39,460.54,14522.0,453.0765,453.234,453.0667,453.2143,14522.0
2024-01-11 14:35:00,460.54,460.68,460.39,460.63,3157.0,453.2143,453.352,453.0667,453.3028,3157.0
2024-01-11 14:40:00,460.64,460.87,460.39,460.47,5166.0,453.3127,453.539,453.0667,453.1454,5166.0
2024-01-11 14:45:00,460.53,460.83,460.09,460.09,6071.0,453.2044,453.4997,452.7714,452.7714,6071.0
2024-01-11 14:50:00,460.23,460.7,460.22,460.7,6293.0,452.9092,453.3717,452.8994,453.3717,6293.0
2024-01-11 14:55:00,460.59,461.3,460.59,461.3,6186.0,453.2635,453.9622,453.2635,453.9622,6186.0
2024-01-11 15:00:00,461.09,461.28,460.53,460.64,4331.0,453.7555,453.9425,453.2044,453.3127,4331.0
2024-01-11 15:05:00,461.06,461.08,460.75,460.94,2008.0,453.726,453.7457,453.4209,453.6079,2008.0
2024-01-11 15:10:00,460.81,461.46,460.74,461.46,1452.0,453.48,454.1196,453.4111,454.1196,1452.0
2024-01-11 15:15:00,461.07,461.27,460.82,461.07,1223.0,453.7358,453.9327,453.4898,453.7358,1223.0
2024-01-11 15:20:00,461.58,461.95,461.31,461.95,1415.0,454.2377,454.6018,453.972,454.6018,1415.0
2024-01-11 15:25:00,461.97,462.69,461.95,462.4,2880.0,454.6215,455.3301,454.6018,455.0447,2880.0
2024-01-11 15:30:00,462.67,462.96,462.67,462.76,1118.0,455.3104,455.5958,455.3104,455.399,1118.0
2024-01-11 15:35:00,462.59,462.59,462.21,462.24,900.0,455.2317,455.2317,454.8577,454.8872,900.0
2024-01-11 15:40:00,462.4,462.63,462.24,462.37,1303.0,455.0447,455.271,454.8872,455.0152,1303.0
2024-01-11 15:45:00,462.35,462.89,462.35,462.71,2181.0,454.9955,455.5269,454.9955,455.3498,2181.0
2024-01-11 15:50:00,462.67,462.88,462.07,462.66,4805.0,455.3104,455.5171,454.7199,455.3005,4805.0
2024-01-11 15:55:00,462.78,463.53,462.63,462.64,18234.0,455.4186,456.1567,455.271,455.2809,18234.0
2024-01-12 09:30:00,465.0,465.0,463.56,463.6,4304.0,457.6033,457.6033,456.1862,456.2256,4304.0
2024-01-12 09:35:00,463.11,465.62,463.11,465.21,908.0,455.7434,458.2135,455.7434,457.81,908.0
2024-01-12 09:40:00,465.18,465.83,463.99,464.0,1086.0,457.7805,458.4201,456.6094,456.6192,1086.0
2024-01-12 09:45:00,464.04,465.34,464.03,464.4,2200.0,456.6586,457.9379,456.6488,457.0129,2200.0
2024-01-12 09:50:00,464.4,464.4,463.24,463.31,1738.0,457.0129,457.0129,455.8713,455.9402,1738.0
2024-01-12 09:55:00,463.26,463.26,462.34,462.35,300.0,455.891,455.891,454.9856,454.9955,300.0
2024-01-12 10:00:00,461.46,461.64,460.81,461.59,1500.0,454.1196,454.2968,453.48,454.2476,1500.0
2024-01-12 10:05:00,461.59,462.57,461.45,462.57,1415.0,454.2476,455.212,454.1098,455.212,1415.0
2024-01-12 10:10:00,462.46,462.47,461.56,462.13,2225.0,455.1037,455.1136,454.218,454.779,2225.0
2024-01-12 10:15:00,461.92,461.92,460.52,460.52,1531.0,454.5723,454.5723,453.1946,453.1946,1531.0
2024-01-12 10:20:00,461.01,461.01,460.01,460.58,876.0,453.6768,453.6768,452.6927,453.2536,876.0
2024-01-12 10:25:00,460.27,460.61,460.0,460.61,807.0,452.9486,453.2832,452.6829,453.2832,807.0
2024-01-12 10:30:00,460.76,460.99,460.52,460.66,1738.0,453.4308,453.6571,453.1946,453.3324,1738.0
2024-01-12 10:35:00,459.89,460.26,459.68,459.68,766.0,452.5746,452.9387,452.368,452.368,766.0
2024-01-12 10:40:00,460.25,460.44,459.32,460.16,1408.0,452.9289,453.1159,452.0137,452.8403,1408.0
2024-01-12 10:45:00,460.6,460.6,459.5,459.5,1313.0,453.2733,453.2733,452.1908,452.1908,1313.0
2024-01-12 10:50:00,459.1,459.1,458.88,458.93,1137.0,451.7972,451.7972,451.5807,451.6299,1137.0
2024-01-12 10:55:00,458.93,459.34,458.72,458.72,1600.0,451.6299,452.0334,451.4232,451.4232,1600.0
2024-01-12 11:00:00,458.39,459.86,458.39,459.75,1901.0,451.0985,452.5451,451.0985,452.4368,1901.0
2024-01-12 11:05:00,460.13,460.18,460.12,460.18,300.0,452.8108,452.86,452.801,452.86,300.0
2024-01-12 11:10:00,460.05,460.05,459.66,459.66,611.0,452.7321,452.7321,452.3483,452.3483,611.0
2024-01-12 11:15:00,460.08,460.23,460.08,460.21,686.0,452.7616,452.9092,452.7616,452.8895,686.0
2024-01-12 11:20:00,459.96,460.4,459.95,460.4,300.0,452.6435,453.0765,452.6337,453.0765,300.0
2024-01-12 11:25:00,460.45,460.45,460.05,460.06,1080.0,453.1257,453.1257,452.7321,452.7419,1080.0
2024-01-12 11:30:00,460.34,460.42,460.34,460.42,300.0,453.0175,453.0962,453.0175,453.0962,300.0
2024-01-12 11:35:00,460.17,460.38,459.22,459.79,2453.0,452.8502,453.0568,451.9153,452.4762,2453.0
2024-01-12 11:40:00,459.89,459.89,459.89,459.89,300.0,452.5746,452.5746,452.5746,452.5746,300.0
2024-01-12 11:45:00,459.88,459.88,459.13,459.59,1416.0,452.5648,452.5648,451.8267,452.2794,1416.0
2024-01-12 11:50:00,459.36,459.37,459.35,459.36,200.0,452.053,452.0629,452.0432,452.053,200.0
2024-01-12 11:55:00,459.28,459.46,459.27,459.32,1264.0,451.9743,452.1515,451.9645,452.0137,1264.0
2024-01-12 12:00:00,459.32,459.32,459.31,459.31,310.0,452.0137,452.0137,452.0038,452.0038,310.0
2024-01-12 12:05:00,459.03,459.03,459.03,459.03,100.0,451.7283,451.7283,451.7283,451.7283,100.0
2024-01-12 12:10:00,459.36,460.02,459.21,459.83,3599.0,452.053,452.7025,451.9054,452.5156,3599.0
2024-01-12 12:15:00,459.87,460.12,459.87,460.12,300.0,452.5549,452.801,452.5549,452.801,300.0
2024-01-12 12:20:00,460.12,460.4,459.64,459.65,1522.0,452.801,453.0765,452.3286,452.3384,1522.0
2024-01-12 12:25:00,459.52,459.66,459.14,459.66,1001.0,452.2105,452.3483,451.8365,452.3483,1001.0
2024-01-12 12:30:00,459.59,459.72,459.4,459.4,600.0,452.2794,452.4073,452.0924,452.0924,600.0
2024-01-12 12:35:00,459.06,459.15,458.94,459.15,642.0,451.7578,451.8464,451.6397,451.8464,642.0
2024-01-12 12:40:00,459.3,459.3,459.3,459.3,100.0,451.994,451.994,451.994,451.994,100.0
2024-01-12 12:45:00,459.08,459.1,459.08,459.1,449.0,451.7775,451.7972,451.7775,451.7972,449.0
2024-01-12 12:50:00,459.43,459.94,459.35,459.93,610.0,452.1219,452.6238,452.0432,452.614,610.0
2024-01-12 12:55:00,459.66,459.66,459.32,459.46,409.0,452.3483,452.3483,452.0137,452.1515,409.0
2024-01-12 13:00:00,459.27,459.55,459.26,459.55,300.0,451.9645,452.24,451.9546,452.24,300.0
2024-01-12 13:05:00,459.7,459.71,459.42,459.67,2025.0,452.3876,452.3975,452.1121,452.3581,2025.0
2024-01-12 13:10:00,459.67,460.15,459.66,460.15,3403.0,452.3581,452.8305,452.3483,452.8305,3403.0
2024-01-12 13:15:00,460.23,460.24,459.46,459.89,680.0,452.9092,452.919,452.1515,452.5746,680.0
2024-01-12 13:20:00,460.09,460.33,459.65,459.9,1202.0,452.7714,453.0076,452.3384,452.5845,1202.0
2024-01-12 13:25:00,459.78,459.78,459.77,459.78,100.0,452.4664,452.4664,452.4565,452.4664,100.0
2024-01-12 13:30:00,460.03,460.27,459.93,460.27,1124.0,452.7124,452.9486,452.614,452.9486,1124.0
2024-01-12 13:35:00,460.27,460.91,460.27,460.91,336.0,452.9486,453.5784,452.9486,453.5784,336.0
2024-01-12 13:40:00,460.88,460.88,460.75,460.75,483.0,453.5489,453.5489,453.4209,453.4209,483.0
2024-01-12 13:45:00,460.75,460.82,460.75,460.81,430.0,453.4209,453.4898,453.4209,453.48,430.0
2024-01-12 13:50:00,460.56,461.14,460.56,461.14,1984.0,453.234,453.8047,453.234,453.8047,1984.0
2024-01-12 13:55:00,461.11,461.11,461.1,461.11,100.0,453.7752,453.7752,453.7654,453.7752,100.0
2024-01-12 14:00:00,461.49,461.62,461.48,461.62,255.0,454.1492,454.2771,454.1393,454.2771,255.0
2024-01-12 14:05:00,461.6,461.64,461.52,461.53,643.0,454.2574,454.2968,454.1787,454.1885,643.0
2024-01-12 14:10:00,461.69,461.76,461.61,461.61,400.0,454.346,454.4149,454.2673,454.2673,400.0
2024-01-12 14:15:00,461.46,461.64,461.46,461.62,600.0,454.1196,454.2968,454.1196,454.2771,600.0
2024-01-12 14:20:00,461.17,461.22,461.01,461.16,600.0,453.8343,453.8835,453.6768,453.8244,600.0
2024-01-12 14:25:00,461.4,461.54,461.34,461.34,430.0,454.0606,454.1984,454.0015,454.0015,430.0
2024-01-12 14:30:00,461.24,461.34,460.69,461.17,1134.0,453.9031,454.0015,453.3619,453.8343,1134.0
2024-01-12 14:35:00,460.98,460.98,460.67,460.79,1152.0,453.6473,453.6473,453.3422,453.4603,1152.0
2024-01-12 14:40:00,460.65,460.8,460.65,460.8,200.0,453.3225,453.4701,453.3225,453.4701,200.0
2024-01-12 14:45:00,460.43,460.63,460.43,460.6,1430.0,453.106,453.3028,453.106,453.2733,1430.0
2024-01-12 14:50:00,460.58,460.91,460.54,460.68,1850.0,453.2536,453.5784,453.2143,453.352,1850.0
2024-01-12 14:55:00,460.41,460.66,460.28,460.29,2701.0,453.0863,453.3324,452.9584,452.9682,2701.0
2024-01-12 15:00:00,459.86,460.32,459.86,460.29,5329.0,452.5451,452.9978,452.5451,452.9682,5329.0
2024-01-12 15:05:00,460.46,460.72,460.32,460.39,1599.0,453.1355,453.3914,452.9978,453.0667,1599.0
2024-01-12 15:10:00,460.36,460.37,459.6,459.79,4338.0,453.0371,453.047,452.2892,452.4762,4338.0
2024-01-12 15:15:00,459.82,459.93,459.47,459.82,6233.0,452.5057,452.614,452.1613,452.5057,6233.0
2024-01-12 15:20:00,459.81,459.81,459.29,459.36,2500.0,452.4959,452.4959,451.9842,452.053,2500.0
2024-01-12 15:25:00,459.36,459.54,459.23,459.54,1000.0,452.053,452.2302,451.9251,452.2302,1000.0
2024-01-12 15:30:00,459.37,460.11,459.37,459.97,2914.0,452.0629,452.7911,452.0629,452.6533,2914.0
2024-01-12 15:35:00,460.11,460.11,459.86,459.95,1415.0,452.7911,452.7911,452.5451,452.6337,1415.0
2024-01-12 15:40:00,460.02,460.26,459.86,460.26,1958.0,452.7025,452.9387,452.5451,452.9387,1958.0
2024-01-12 15:45:00,460.26,460.45,460.16,460.45,5480.0,452.9387,453.1257,452.8403,453.1257,5480.0
2024-01-12 15:50:00,460.52,460.89,460.15,460.17,5715.0,453.1946,453.5587,452.8305,452.8502,5715.0
2024-01-12 15:55:00,460.24,460.64,460.23,460.47,16664.0,452.919,453.3127,452.9092,453.1454,16664.0
2024-01-16 09:30:00,457.77,458.11,454.75,454.86,5106.0,450.4883,450.8229,447.5164,447.6246,5106.0
2024-01-16 09:35:00,456.26,456.98,455.61,456.73,1362.0,449.0024,449.7109,448.3627,449.4649,1362.0
2024-01-16 09:40:00,455.83,455.91,455.62,455.63,917.0,448.5792,448.6579,448.3725,448.3824,917.0
2024-01-16 09:45:00,455.1,455.65,454.0,454.03,5450.0,447.8608,448.4021,446.7783,446.8078,5450.0
2024-01-16 09:50:00,454.04,454.86,454.0,454.71,7259.0,446.8177,447.6246,446.7783,447.477,7259.0
2024-01-16 09:55:00,454.91,455.34,454.21,455.17,2079.0,447.6738,448.097,446.985,447.9297,2079.0
2024-01-16 10:00:00,455.57,456.44,455.48,456.44,751.0,448.3233,449.1795,448.2348,449.1795,751.0
2024-01-16 10:05:00,455.89,456.57,455.89,456.52,2000.0,448.6382,449.3074,448.6382,449.2582,2000.0
2024-01-16 10:10:00,456.27,457.01,456.27,457.01,1576.0,449.0122,449.7404,449.0122,449.7404,1576.0
2024-01-16 10:15:00,458.44,458.44,457.97,458.21,1377.0,451.1477,451.1477,450.6852,450.9213,1377.0
2024-01-16 10:20:00,458.43,458.6,458.04,458.52,10915.0,451.1378,451.3051,450.754,451.2264,10915.0
2024-01-16 10:25:00,458.75,459.05,458.68,458.7,1573.0,451.4527,451.748,451.3839,451.4035,1573.0
2024-01-16 10:30:00,458.88,459.36,458.78,459.36,1109.0,451.5807,452.053,451.4823,452.053,1109.0
2024-01-16 10:35:00,459.63,460.11,459.08,459.89,1246.0,452.3187,452.7911,451.7775,452.5746,1246.0
2024-01-16 10:40:00,459.93,460.89,459.92,460.37,2712.0,452.614,453.5587,452.6041,453.047,2712.0
2024-01-16 10:45:00,460.52,460.69,460.02,460.37,3075.0,453.1946,453.3619,452.7025,453.047,3075.0
2024-01-16 10:50:00,460.47,461.08,460.32,460.91,2954.0,453.1454,453.7457,452.9978,453.5784,2954.0
2024-01-16 10:55:00,460.77,461.08,460.62,460.77,10236.0,453.4406,453.7457,453.293,453.4406,10236.0
2024-01-16 11:00:00,460.93,460.95,459.05,460.01,16195.0,453.5981,453.6178,451.748,452.6927,16195.0
2024-01-16 11:05:00,459.74,460.96,459.11,459.11,2881.0,452.427,453.6276,451.807,451.807,2881.0
2024-01-16 11:10:00,459.52,459.65,458.39,458.6,7005.0,452.2105,452.3384,451.0985,451.3051,7005.0
2024-01-16 11:15:00,458.46,459.37,458.3,458.74,8349.0,451.1674,452.0629,451.0099,451.4429,8349.0
2024-01-16 11:20:00,458.71,459.23,458.35,458.94,6465.0,451.4134,451.9251,451.0591,451.6397,6465.0
2024-01-16 11:25:00,458.83,458.83,457.93,457.95,3100.0,451.5315,451.5315,450.6458,450.6655,3100.0
2024-01-16 11:30:00,457.94,458.31,457.34,458.13,8766.0,450.6556,451.0197,450.0652,450.8426,8766.0
2024-01-16 11:35:00,458.17,458.17,457.39,458.03,2141.0,450.882,450.882,450.1144,450.7442,2141.0
2024-01-16 11:40:00,457.6,457.66,457.03,457.04,1504.0,450.321,450.3801,449.7601,449.7699,1504.0
2024-01-16 11:45:00,457.22,457.22,456.76,456.77,1606.0,449.9471,449.9471,449.4944,449.5042,1606.0
2024-01-16 11:50:00,456.73,457.18,456.46,456.81,3162.0,449.4649,449.9077,449.1992,449.5436,3162.0
2024-01-16 11:55:00,456.74,457.04,456.73,457.03,1096.0,449.4747,449.7699,449.4649,449.7601,1096.0
2024-01-16 12:00:00,457.29,457.64,457.14,457.17,1210.0,450.016,450.3604,449.8684,449.8979,1210.0
2024-01-16 12:05:00,456.98,457.26,456.75,456.75,1021.0,449.7109,449.9864,449.4846,449.4846,1021.0
2024-01-16 12:10:00,456.62,457.14,456.62,456.87,3796.0,449.3566,449.8684,449.3566,449.6027,3796.0
2024-01-16 12:15:00,456.85,457.32,456.83,457.31,1763.0,449.583,450.0455,449.5633,450.0357,1763.0
2024-01-16 12:20:00,457.87,458.14,457.86,458.1,500.0,450.5867,450.8524,450.5769,450.8131,500.0
2024-01-16 12:25:00,458.0,458.13,457.53,457.92,1294.0,450.7147,450.8426,450.2522,450.6359,1294.0
2024-01-16 12:30:00,457.58,457.58,457.53,457.53,200.0,450.3014,450.3014,450.2522,450.2522,200.0
2024-01-16 12:35:00,457.75,457.88,457.48,457.88,500.0,450.4687,450.5966,450.2029,450.5966,500.0
2024-01-16 12:40:00,458.01,458.17,457.91,457.93,1300.0,450.7245,450.882,450.6261,450.6458,1300.0
2024-01-16 12:45:00,457.87,458.31,457.74,458.13,2282.0,450.5867,451.0197,450.4588,450.8426,2282.0
2024-01-16 12:50:00,457.63,458.21,457.63,458.21,4775.0,450.3506,450.9213,450.3506,450.9213,4775.0
2024-01-16 12:55:00,458.12,458.12,457.79,457.92,1735.0,450.8328,450.8328,450.508,450.6359,1735.0
2024-01-16 13:00:00,458.01,458.51,458.01,458.51,1608.0,450.7245,451.2166,450.7245,451.2166,1608.0
2024-01-16 13:05:00,458.92,459.26,458.91,459.26,300.0,451.62,451.9546,451.6102,451.9546,300.0
2024-01-16 13:10:00,459.38,459.38,459.38,459.38,100.0,452.0727,452.0727,452.0727,452.0727,100.0
2024-01-16 13:15:00,459.57,460.66,459.43,460.08,3150.0,452.2597,453.3324,452.1219,452.7616,3150.0
2024-01-16 13:20:00,459.77,459.77,459.32,459.33,807.0,452.4565,452.4565,452.0137,452.0235,807.0
2024-01-16 13:25:00,459.5,459.95,459.5,459.95,902.0,452.1908,452.6337,452.1908,452.6337,902.0
2024-01-16 13:30:00,460.1,460.25,460.1,460.12,587.0,452.7813,452.9289,452.7813,452.801,587.0
2024-01-16 13:35:00,460.07,460.07,459.23,459.23,1936.0,452.7517,452.7517,451.9251,451.9251,1936.0
2024-01-16 13:40:00,459.28,459.28,458.62,458.62,961.0,451.9743,451.9743,451.3248,451.3248,961.0
2024-01-16 13:45:00,458.7,458.7,458.28,458.38,1640.0,451.4035,451.4035,450.9902,451.0886,1640.0
2024-01-16 13:50:00,458.68,458.79,458.49,458.53,1135.0,451.3839,451.4921,451.1969,451.2362,1135.0
2024-01-16 13:55:00,458.53,458.53,458.53,458.53,0.0,451.2362,451.2362,451.2362,451.2362,0.0
2024-01-16 14:00:00,458.64,458.9,458.36,458.38,3034.0,451.3445,451.6004,451.0689,451.0886,3034.0
2024-01-16 14:05:00,458.23,458.43,458.04,458.16,8111.0,450.941,451.1378,450.754,450.8721,8111.0
2024-01-16 14:10:00,458.15,458.15,457.22,457.25,7009.0,450.8623,450.8623,449.9471,449.9766,7009.0
2024-01-16 14:15:00,457.17,457.17,456.57,456.58,1311.0,449.8979,449.8979,449.3074,449.3173,1311.0
2024-01-16 14:20:00,456.64,457.09,456.61,457.03,11192.0,449.3763,449.8192,449.3468,449.7601,11192.0
2024-01-16 14:25:00,457.08,458.07,457.08,457.85,841.0,449.8093,450.7836,449.8093,450.5671,841.0
2024-01-16 14:30:00,457.49,457.59,457.14,457.59,570.0,450.2128,450.3112,449.8684,450.3112,570.0
2024-01-16 14:35:00,457.72,458.1,457.57,457.83,1999.0,450.4391,450.8131,450.2915,450.5474,1999.0
2024-01-16 14:40:00,457.74,457.94,457.61,457.88,1311.0,450.4588,450.6556,450.3309,450.5966,1311.0
2024-01-16 14:45:00,457.96,458.21,457.9,458.09,1283.0,450.6753,450.9213,450.6163,450.8032,1283.0
2024-01-16 14:50:00,458.35,458.8,458.2,458.75,3500.0,451.0591,451.502,450.9115,451.4527,3500.0
2024-01-16 14:55:00,458.82,459.15,458.82,459.07,721.0,451.5216,451.8464,451.5216,451.7677,721.0
2024-01-16 15:00:00,459.1,459.37,458.57,458.57,1833.0,451.7972,452.0629,451.2756,451.2756,1833.0
2024-01-16 15:05:00,458.63,458.98,458.63,458.66,1539.0,451.3347,451.6791,451.3347,451.3642,1539.0
2024-01-16 15:10:00,458.59,458.94,458.39,458.39,1250.0,451.2953,451.6397,451.0985,451.0985,1250.0
2024-01-16 15:15:00,458.26,459.16,458.26,459.16,1329.0,450.9705,451.8562,450.9705,451.8562,1329.0
2024-01-16 15:20:00,458.93,458.99,458.66,458.66,1940.0,451.6299,451.6889,451.3642,451.3642,1940.0
2024-01-16 15:25:00,458.79,458.97,458.43,458.66,868.0,451.4921,451.6692,451.1378,451.3642,868.0
2024-01-16 15:30:00,458.94,459.08,458.75,458.75,2015.0,451.6397,451.7775,451.4527,451.4527,2015.0
2024-01-16 15:35:00,458.75,459.14,458.61,459.03,1603.0,451.4527,451.8365,451.315,451.7283,1603.0
2024-01-16 15:40:00,459.07,459.28,458.83,459.18,2509.0,451.7677,451.9743,451.5315,451.8759,2509.0
2024-01-16 15:45:00,459.19,459.49,459.07,459.39,2198.0,451.8857,452.181,451.7677,452.0826,2198.0
2024-01-16 15:50:00,459.52,459.86,459.3,459.84,3578.0,452.2105,452.5451,451.994,452.5254,3578.0
2024-01-16 15:55:00,460.0,460.96,459.85,460.9,14541.0,452.6829,453.6276,452.5352,453.5685,14541.0
2024-01-17 09:30:00,455.14,457.75,455.0,457.75,12124.0,447.9002,450.4687,447.7624,450.4687,12124.0
2024-01-17 09:35:00,457.75,457.75,454.56,454.65,14731.0,450.4687,450.4687,447.3294,447.418,14731.0
2024-01-17 09:40:00,454.81,454.81,453.18,454.45,3899.0,447.5754,447.5754,445.9713,447.2211,3899.0
2024-01-17 09:45:00,454.64,456.27,454.64,456.27,7226.0,447.4081,449.0122,447.4081,449.0122,7226.0
2024-01-17 09:50:00,456.53,457.8,456.31,456.69,2771.0,449.2681,450.5179,449.0516,449.4255,2771.0
2024-01-17 09:55:00,457.09,457.23,455.59,456.51,2444.0,449.8192,449.9569,448.343,449.2484,2444.0
2024-01-17 10:00:00,456.53,457.65,456.04,457.01,4330.0,449.2681,450.3702,448.7859,449.7404,4330.0
2024-01-17 10:05:00,456.95,457.82,456.7,457.36,8283.0,449.6814,450.5375,449.4354,450.0849,8283.0
2024-01-17 10:10:00,457.38,458.05,457.37,458.05,1800.0,450.1045,450.7639,450.0947,450.7639,1800.0
2024-01-17 10:15:00,458.15,458.4,457.72,457.94,1912.0,450.8623,451.1083,450.4391,450.6556,1912.0
2024-01-17 10:20:00,457.83,458.04,457.38,457.55,1783.0,450.5474,450.754,450.1045,450.2718,1783.0
2024-01-17 10:25:00,458.2,458.74,458.08,458.21,2816.0,450.9115,451.4429,450.7934,450.9213,2816.0
2024-01-17 10:30:00,458.37,458.49,457.9,458.26,4768.0,451.0788,451.1969,450.6163,450.9705,4768.0
2024-01-17 10:35:00,458.26,458.26,457.67,457.91,2610.0,450.9705,450.9705,450.3899,450.6261,2610.0
2024-01-17 10:40:00,457.9,457.9,457.39,457.7,1597.0,450.6163,450.6163,450.1144,450.4194,1597.0
2024-01-17 10:45:00,457.58,457.79,456.72,456.76,4074.0,450.3014,450.508,449.455,449.4944,4074.0
2024-01-17 10:50:00,457.02,457.37,456.76,456.94,881.0,449.7503,450.0947,449.4944,449.6715,881.0
2024-01-17 10:55:00,456.84,457.58,456.83,457.16,1490.0,449.5731,450.3014,449.5633,449.888,1490.0
2024-01-17 11:00:00,457.2,457.74,457.2,457.74,369.0,449.9274,450.4588,449.9274,450.4588,369.0
2024-01-17 11:05:00,457.97,457.99,456.7,456.71,1115.0,450.6852,450.7048,449.4354,449.4452,1115.0
2024-01-17 11:10:00,456.63,456.63,456.3,456.31,500.0,449.3665,449.3665,449.0417,449.0516,500.0
2024-01-17 11:15:00,456.38,456.6,456.14,456.3,1880.0,449.1204,449.3369,448.8843,449.0417,1880.0
2024-01-17 11:20:00,456.31,456.55,456.07,456.55,1429.0,449.0516,449.2877,448.8154,449.2877,1429.0
2024-01-17 11:25:00,456.67,456.92,456.66,456.84,1000.0,449.4058,449.6519,449.396,449.5731,1000.0
2024-01-17 11:30:00,456.57,457.16,456.49,457.14,3512.0,449.3074,449.888,449.2287,449.8684,3512.0
2024-01-17 11:35:00,457.13,457.62,457.12,457.59,1200.0,449.8585,450.3407,449.8487,450.3112,1200.0
2024-01-17 11:40:00,457.44,457.71,457.44,457.56,300.0,450.1636,450.4293,450.1636,450.2817,300.0
2024-01-17 11:45:00,457.62,457.75,457.4,457.72,5161.0,450.3407,450.4687,450.1242,450.4391,5161.0
2024-01-17 11:50:00,457.71,457.88,457.62,457.79,2704.0,450.4293,450.5966,450.3407,450.508,2704.0
2024-01-17 11:55:00,457.79,457.79,457.41,457.61,2814.0,450.508,450.508,450.1341,450.3309,2814.0
2024-01-17 12:00:00,457.59,457.83,457.56,457.63,1924.0,450.3112,450.5474,450.2817,450.3506,1924.0
2024-01-17 12:05:00,457.5,457.57,457.38,457.46,1000.0,450.2226,450.2915,450.1045,450.1833,1000.0
2024-01-17 12:10:00,457.47,457.71,457.3,457.31,3136.0,450.1931,450.4293,450.0258,450.0357,3136.0
2024-01-17 12:15:00,457.31,457.42,457.09,457.1,1502.0,450.0357,450.1439,449.8192,449.829,1502.0
2024-01-17 12:20:00,457.04,457.2,456.88,457.19,1763.0,449.7699,449.9274,449.6125,449.9176,1763.0
2024-01-17 12:25:00,457.29,457.35,456.88,456.96,2155.0,450.016,450.075,449.6125,449.6912,2155.0
2024-01-17 12:30:00,456.94,457.24,456.76,456.99,7947.0,449.6715,449.9668,449.4944,449.7207,7947.0
2024-01-17 12:35:00,456.99,457.21,456.96,456.97,1320.0,449.7207,449.9372,449.6912,449.7011,1320.0
2024-01-17 12:40:00,457.11,457.34,456.94,457.26,10909.0,449.8388,450.0652,449.6715,449.9864,10909.0
2024-01-17 12:45:00,457.05,457.41,457.05,457.28,1500.0,449.7798,450.1341,449.7798,450.0061,1500.0
2024-01-17 12:50:00,457.27,457.54,457.14,457.15,2800.0,449.9963,450.262,449.8684,449.8782,2800.0
2024-01-17 12:55:00,457.4,457.75,457.27,457.45,4033.0,450.1242,450.4687,449.9963,450.1734,4033.0
2024-01-17 13:00:00,457.37,457.8,457.11,457.68,4370.0,450.0947,450.5179,449.8388,450.3998,4370.0
2024-01-17 13:05:00,457.67,457.88,457.17,457.37,2165.0,450.3899,450.5966,449.8979,450.0947,2165.0
2024-01-17 13:10:00,457.5,457.56,456.76,456.77,2205.0,450.2226,450.2817,449.4944,449.5042,2205.0
2024-01-17 13:15:00,456.75,456.75,456.28,456.29,1400.0,449.4846,449.4846,449.022,449.0319,1400.0
2024-01-17 13:20:00,456.46,456.46,455.52,455.62,1444.0,449.1992,449.1992,448.2741,448.3725,1444.0
2024-01-17 13:25:00,455.52,455.98,455.5,455.9,2200.0,448.2741,448.7268,448.2544,448.6481,2200.0
2024-01-17 13:30:00,455.54,455.59,455.27,455.42,1301.0,448.2938,448.343,448.0281,448.1757,1301.0
2024-01-17 13:35:00,455.31,455.31,454.94,455.06,1185.0,448.0675,448.0675,447.7034,447.8214,1185.0
2024-01-17 13:40:00,454.73,455.05,454.73,455.04,782.0,447.4967,447.8116,447.4967,447.8018,782.0
2024-01-17 13:45:00,455.29,455.29,454.73,454.93,1912.0,448.0478,448.0478,447.4967,447.6935,1912.0
2024-01-17 13:50:00,454.89,455.18,454.88,455.03,3010.0,447.6541,447.9395,447.6443,447.7919,3010.0
2024-01-17 13:55:00,455.11,455.11,454.62,455.04,3988.0,447.8706,447.8706,447.3884,447.8018,3988.0
2024-01-17 14:00:00,455.34,455.68,455.29,455.31,3498.0,448.097,448.4316,448.0478,448.0675,3498.0
2024-01-17 14:05:00,455.16,455.35,455.14,455.24,899.0,447.9199,448.1068,447.9002,447.9986,899.0
2024-01-17 14:10:00,455.25,455.25,455.01,455.09,1316.0,448.0084,448.0084,447.7722,447.851,1316.0
2024-01-17 14:15:00,455.29,455.29,455.19,455.19,700.0,448.0478,448.0478,447.9494,447.9494,700.0
2024-01-17 14:20:00,455.36,455.65,455.35,455.44,3221.0,448.1167,448.4021,448.1068,448.1954,3221.0
2024-01-17 14:25:00,455.42,455.42,455.14,455.21,2856.0,448.1757,448.1757,447.9002,447.9691,2856.0
2024-01-17 14:30:00,455.22,455.37,455.16,455.16,2517.0,447.9789,448.1265,447.9199,447.9199,2517.0
2024-01-17 14:35:00,455.24,455.32,455.08,455.2,2989.0,447.9986,448.0773,447.8411,447.9592,2989.0
2024-01-17 14:40:00,455.21,455.7,455.2,455.7,1891.0,447.9691,448.4513,447.9592,448.4513,1891.0
2024-01-17 14:45:00,455.79,455.79,455.51,455.54,1789.0,448.5398,448.5398,448.2643,448.2938,1789.0
2024-01-17 14:50:00,455.54,455.62,455.35,455.52,1191.0,448.2938,448.3725,448.1068,448.2741,1191.0
2024-01-17 14:55:00,455.52,455.53,455.35,455.53,2588.0,448.2741,448.284,448.1068,448.284,2588.0
2024-01-17 15:00:00,455.53,455.57,455.07,455.22,3795.0,448.284,448.3233,447.8313,447.9789,3795.0
2024-01-17 15:05:00,455.27,455.28,454.77,454.78,5148.0,448.0281,448.0379,447.5361,447.5459,5148.0
2024-01-17 15:10:00,454.78,454.78,454.03,454.22,2019.0,447.5459,447.5459,446.8078,446.9948,2019.0
2024-01-17 15:15:00,454.27,454.58,454.17,454.58,713.0,447.044,447.3491,446.9456,447.3491,713.0
2024-01-17 15:20:00,454.84,454.89,454.65,454.66,1627.0,447.6049,447.6541,447.418,447.4278,1627.0
2024-01-17 15:25:00,454.78,455.03,454.76,454.76,1589.0,447.5459,447.7919,447.5262,447.5262,1589.0
2024-01-17 15:30:00,454.83,455.03,454.77,454.77,700.0,447.5951,447.7919,447.5361,447.5361,700.0
2024-01-17 15:35:00,455.1,455.27,454.97,455.17,3914.0,447.8608,448.0281,447.7329,447.9297,3914.0
2024-01-17 15:40:00,455.22,455.44,455.17,455.39,2724.0,447.9789,448.1954,447.9297,448.1462,2724.0
2024-01-17 15:45:00,455.4,455.73,455.39,455.61,2317.0,448.156,448.4808,448.1462,448.3627,2317.0
2024-01-17 15:50:00,455.75,456.57,455.66,456.52,9157.0,448.5005,449.3074,448.4119,449.2582,9157.0
2024-01-17 15:55:00,456.52,456.76,455.83,456.01,32473.0,449.2582,449.4944,448.5792,448.7563,32473.0
2024-01-18 09:30:00,458.09,459.64,458.09,459.64,5986.0,450.8032,452.3286,450.8032,452.3286,5986.0
2024-01-18 09:35:00,461.69,461.69,460.0,460.43,2670.0,454.346,454.346,452.6829,453.106,2670.0
2024-01-18 09:40:00,460.96,461.26,460.13,460.13,6854.0,453.6276,453.9228,452.8108,452.8108,6854.0
2024-01-18 09:45:00,459.06,460.27,459.06,460.27,1923.0,451.7578,452.9486,451.7578,452.9486,1923.0
2024-01-18 09:50:00,459.62,460.21,459.57,460.18,2345.0,452.3089,452.8895,452.2597,452.86,2345.0
2024-01-18 09:55:00,460.19,460.71,460.14,460.2,2331.0,452.8698,453.3816,452.8206,452.8797,2331.0
2024-01-18 10:00:00,460.34,460.94,459.95,460.94,3600.0,453.0175,453.6079,452.6337,453.6079,3600.0
2024-01-18 10:05:00,460.98,462.0,460.88,460.95,2296.0,453.6473,454.651,453.5489,453.6178,2296.0
2024-01-18 10:10:00,461.04,463.01,460.95,462.3,5592.0,453.7063,455.645,453.6178,454.9463,5592.0
2024-01-18 10:15:00,461.64,462.23,461.46,462.19,3701.0,454.2968,454.8774,454.1196,454.838,3701.0
2024-01-18 10:20:00,462.53,462.75,461.77,462.06,2522.0,455.1726,455.3891,454.4247,454.7101,2522.0
2024-01-18 10:25:00,462.22,462.43,462.18,462.43,2383.0,454.8675,455.0742,454.8282,455.0742,2383.0
2024-01-18 10:30:00,462.72,462.72,462.0,462.38,3976.0,455.3596,455.3596,454.651,455.025,3976.0
2024-01-18 10:35:00,462.77,463.32,462.75,462.92,7759.0,455.4088,455.9501,455.3891,455.5564,7759.0
2024-01-18 10:40:00,462.92,463.02,462.85,462.9,1276.0,455.5564,455.6548,455.4875,455.5367,1276.0
2024-01-18 10:45:00,463.02,463.15,462.76,463.15,3108.0,455.6548,455.7828,455.399,455.7828,3108.0
2024-01-18 10:50:00,463.37,463.89,462.84,463.71,6447.0,455.9993,456.511,455.4777,456.3338,6447.0
2024-01-18 10:55:00,463.53,463.53,462.14,462.7,5554.0,456.1567,456.1567,454.7888,455.3399,5554.0
2024-01-18 11:00:00,462.52,462.52,461.86,461.88,4162.0,455.1628,455.1628,454.5133,454.533,4162.0
2024-01-18 11:05:00,461.94,462.67,461.94,462.66,1878.0,454.592,455.3104,454.592,455.3005,1878.0
2024-01-18 11:10:00,462.56,462.56,461.76,462.02,2349.0,455.2021,455.2021,454.4149,454.6707,2349.0
2024-01-18 11:15:00,461.72,462.28,461.72,462.28,1172.0,454.3755,454.9266,454.3755,454.9266,1172.0
2024-01-18 11:20:00,462.3,462.55,462.28,462.55,900.0,454.9463,455.1923,454.9266,455.1923,900.0
2024-01-18 11:25:00,462.75,463.02,462.6,462.65,1393.0,455.3891,455.6548,455.2415,455.2907,1393.0
2024-01-18 11:30:00,462.5,462.73,462.38,462.73,1173.0,455.1431,455.3694,455.025,455.3694,1173.0
2024-01-18 11:35:00,462.75,463.03,462.75,462.79,2017.0,455.3891,455.6647,455.3891,455.4285,2017.0
2024-01-18 11:40:00,462.78,462.79,462.0,462.0,2573.0,455.4186,455.4285,454.651,454.651,2573.0
2024-01-18 11:45:00,462.0,462.1,462.0,462.0,1551.0,454.651,454.7495,454.651,454.651,1551.0
2024-01-18 11:50:00,462.05,462.23,461.54,461.54,4341.0,454.7003,454.8774,454.1984,454.1984,4341.0
2024-01-18 11:55:00,461.67,462.17,461.5,461.5,1779.0,454.3263,454.8183,454.159,454.159,1779.0
2024-01-18 12:00:00,460.86,460.86,459.71,459.71,1889.0,453.5292,453.5292,452.3975,452.3975,1889.0
2024-01-18 12:05:00,459.71,460.11,459.71,460.11,521.0,452.3975,452.7911,452.3975,452.7911,521.0
2024-01-18 12:10:00,459.67,459.78,459.62,459.78,1156.0,452.3581,452.4664,452.3089,452.4664,1156.0
2024-01-18 12:15:00,459.81,460.38,459.54,460.38,1202.0,452.4959,453.0568,452.2302,453.0568,1202.0
2024-01-18 12:20:00,459.8,460.22,459.8,460.22,520.0,452.486,452.8994,452.486,452.8994,520.0
2024-01-18 12:25:00,460.18,460.45,459.96,460.27,1930.0,452.86,453.1257,452.6435,452.9486,1930.0
2024-01-18 12:30:00,460.05,460.05,460.05,460.05,174.0,452.7321,452.7321,452.7321,452.7321,174.0
2024-01-18 12:35:00,459.88,460.48,459.88,460.03,1489.0,452.5648,453.1552,452.5648,452.7124,1489.0
2024-01-18 12:40:00,460.03,460.03,460.03,460.03,0.0,452.7124,452.7124,452.7124,452.7124,0.0
2024-01-18 12:45:00,460.37,460.37,459.97,459.97,347.0,453.047,453.047,452.6533,452.6533,347.0
2024-01-18 12:50:00,459.95,459.96,459.55,459.55,806.0,452.6337,452.6435,452.24,452.24,806.0
2024-01-18 12:55:00,459.62,459.62,459.25,459.27,700.0,452.3089,452.3089,451.9448,451.9645,700.0
2024-01-18 13:00:00,458.75,459.28,458.75,458.75,920.0,451.4527,451.9743,451.4527,451.4527,920.0
2024-01-18 13:05:00,458.82,458.82,458.66,458.66,200.0,451.5216,451.5216,451.3642,451.3642,200.0
2024-01-18 13:10:00,459.06,459.07,458.73,458.73,757.0,451.7578,451.7677,451.4331,451.4331,757.0
2024-01-18 13:15:00,459.1,459.17,458.97,458.97,342.0,451.7972,451.8661,451.6692,451.6692,342.0
2024-01-18 13:20:00,458.68,458.74,458.59,458.73,1000.0,451.3839,451.4429,451.2953,451.4331,1000.0
2024-01-18 13:25:00,458.54,458.79,458.53,458.59,5037.0,451.2461,451.4921,451.2362,451.2953,5037.0
2024-01-18 13:30:00,458.71,459.19,458.7,458.99,11630.0,451.4134,451.8857,451.4035,451.6889,11630.0
2024-01-18 13:35:00,459.02,459.48,458.98,459.48,2247.0,451.7185,452.1711,451.6791,452.1711,2247.0
2024-01-18 13:40:00,460.04,460.36,459.95,460.34,705.0,452.7222,453.0371,452.6337,453.0175,705.0
2024-01-18 13:45:00,460.54,460.93,460.54,460.93,401.0,453.2143,453.5981,453.2143,453.5981,401.0
2024-01-18 13:50:00,460.58,460.58,460.58,460.58,400.0,453.2536,453.2536,453.2536,453.2536,400.0
2024-01-18 13:55:00,460.8,460.99,460.8,460.87,503.0,453.4701,453.6571,453.4701,453.539,503.0
2024-01-18 14:00:00,461.01,461.46,460.99,461.17,2525.0,453.6768,454.1196,453.6571,453.8343,2525.0
2024-01-18 14:05:00,461.56,461.57,461.56,461.56,100.0,454.218,454.2279,454.218,454.218,100.0
2024-01-18 14:10:00,461.59,461.72,461.51,461.54,1894.0,454.2476,454.3755,454.1688,454.1984,1894.0
2024-01-18 14:15:00,461.55,461.82,461.48,461.48,933.0,454.2082,454.4739,454.1393,454.1393,933.0
2024-01-18 14:20:00,461.7,462.55,461.63,462.55,1076.0,454.3558,455.1923,454.2869,455.1923,1076.0
2024-01-18 14:25:00,462.44,462.85,462.44,462.85,1001.0,455.084,455.4875,455.084,455.4875,1001.0
2024-01-18 14:30:00,463.04,463.14,462.93,462.97,500.0,455.6745,455.7729,455.5663,455.6056,500.0
2024-01-18 14:35:00,463.02,463.44,463.01,463.44,1400.0,455.6548,456.0681,455.645,456.0681,1400.0
2024-01-18 14:40:00,463.03,463.17,462.8,462.8,842.0,455.6647,455.8024,455.4383,455.4383,842.0
2024-01-18 14:45:00,462.88,462.9,462.61,462.61,600.0,455.5171,455.5367,455.2513,455.2513,600.0
2024-01-18 14:50:00,463.27,463.76,463.26,463.76,700.0,455.9008,456.3831,455.891,456.3831,700.0
2024-01-18 14:55:00,463.26,463.88,463.26,463.88,1433.0,455.891,456.5011,455.891,456.5011,1433.0
2024-01-18 15:00:00,463.88,464.28,463.71,464.28,1093.0,456.5011,456.8948,456.3338,456.8948,1093.0
2024-01-18 15:05:00,464.22,464.4,464.13,464.4,3934.0,456.8357,457.0129,456.7472,457.0129,3934.0
2024-01-18 15:10:00,464.46,464.7,464.16,464.16,1319.0,457.0719,457.3081,456.7767,456.7767,1319.0
2024-01-18 15:15:00,464.5,464.59,464.23,464.41,834.0,457.1113,457.1998,456.8456,457.0227,834.0
2024-01-18 15:20:00,464.31,464.78,464.22,464.62,1336.0,456.9243,457.3868,456.8357,457.2294,1336.0
2024-01-18 15:25:00,465.0,465.15,465.0,465.15,1800.0,457.6033,457.7509,457.6033,457.7509,1800.0
2024-01-18 15:30:00,465.36,465.36,464.77,464.93,4731.0,457.9576,457.9576,457.377,457.5344,4731.0
2024-01-18 15:35:00,464.94,465.24,464.88,464.88,2927.0,457.5443,457.8395,457.4852,457.4852,2927.0
2024-01-18 15:40:00,465.0,465.41,465.0,465.28,1292.0,457.6033,458.0068,457.6033,457.8789,1292.0
2024-01-18 15:45:00,465.4,465.83,465.28,465.58,3816.0,457.997,458.4201,457.8789,458.1741,3816.0
2024-01-18 15:50:00,465.61,466.27,465.47,465.48,6256.0,458.2036,458.8531,458.0659,458.0757,6256.0
2024-01-18 15:55:00,465.35,465.89,465.11,465.76,13225.0,457.9478,458.4792,457.7116,458.3512,13225.0
2024-01-19 09:30:00,467.0,467.82,466.09,466.11,39473.0,459.5715,460.3785,458.676,458.6957,39473.0
2024-01-19 09:35:00,466.04,467.37,465.54,467.0,2869.0,458.6268,459.9356,458.1347,459.5715,2869.0
2024-01-19 09:40:00,466.48,467.25,464.83,465.83,8875.0,459.0598,459.8175,457.436,458.4201,8875.0
2024-01-19 09:45:00,466.03,466.63,465.21,465.86,3025.0,458.6169,459.2074,457.81,458.4496,3025.0
2024-01-19 09:50:00,466.2,467.33,465.75,466.93,4112.0,458.7842,459.8963,458.3414,459.5026,4112.0
2024-01-19 09:55:00,467.17,467.59,466.76,467.57,2088.0,459.7388,460.1521,459.3353,460.1324,2088.0
2024-01-19 10:00:00,467.33,467.52,466.18,467.49,6416.0,459.8963,460.0832,458.7646,460.0537,6416.0
2024-01-19 10:05:00,466.62,467.02,465.21,465.21,7885.0,459.1976,459.5912,457.81,457.81,7885.0
2024-01-19 10:10:00,465.44,466.29,465.43,466.08,4979.0,458.0363,458.8728,458.0265,458.6661,4979.0
2024-01-19 10:15:00,466.05,466.59,465.82,466.54,2794.0,458.6366,459.168,458.4103,459.1188,2794.0
2024-01-19 10:20:00,466.97,467.15,466.47,466.48,1463.0,459.542,459.7191,459.0499,459.0598,1463.0
2024-01-19 10:25:00,466.28,466.42,465.97,465.97,692.0,458.863,459.0007,458.5579,458.5579,692.0
2024-01-19 10:30:00,465.99,465.99,464.83,464.87,910.0,458.5776,458.5776,457.436,457.4754,910.0
2024-01-19 10:35:00,465.12,465.32,464.78,464.92,1300.0,457.7214,457.9182,457.3868,457.5246,1300.0
2024-01-19 10:40:00,465.26,465.82,465.26,465.82,601.0,457.8592,458.4103,457.8592,458.4103,601.0
2024-01-19 10:45:00,465.72,466.62,465.72,466.0,3022.0,458.3119,459.1976,458.3119,458.5874,3022.0
2024-01-19 10:50:00,465.87,466.03,465.87,466.03,300.0,458.4595,458.6169,458.4595,458.6169,300.0
2024-01-19 10:55:00,466.15,466.15,465.48,465.57,1111.0,458.735,458.735,458.0757,458.1643,1111.0
2024-01-19 11:00:00,465.67,466.21,464.98,466.21,1664.0,458.2627,458.7941,457.5836,458.7941,1664.0
2024-01-19 11:05:00,465.46,465.95,465.46,465.95,557.0,458.056,458.5382,458.056,458.5382,557.0
2024-01-19 11:10:00,465.94,466.82,465.82,466.2,1419.0,458.5284,459.3944,458.4103,458.7842,1419.0
2024-01-19 11:15:00,465.64,465.92,465.64,465.92,200.0,458.2331,458.5087,458.2331,458.5087,200.0
2024-01-19 11:20:00,465.66,466.77,465.66,466.77,820.0,458.2528,459.3452,458.2528,459.3452,820.0
2024-01-19 11:25:00,466.22,466.34,466.12,466.34,1168.0,458.8039,458.922,458.7055,458.922,1168.0
2024-01-19 11:30:00,466.34,466.34,466.34,466.34,0.0,458.922,458.922,458.922,458.922,0.0
2024-01-19 11:35:00,465.22,465.42,464.9,465.4,2011.0,457.8198,458.0166,457.5049,457.997,2011.0
2024-01-19 11:40:00,465.48,465.56,465.06,465.14,2296.0,458.0757,458.1544,457.6624,457.7411,2296.0
2024-01-19 11:45:00,465.1,465.46,465.01,465.02,2291.0,457.7017,458.056,457.6132,457.623,2291.0
2024-01-19 11:50:00,465.64,465.64,465.63,465.64,400.0,458.2331,458.2331,458.2233,458.2331,400.0
2024-01-19 11:55:00,465.36,465.92,465.35,465.84,800.0,457.9576,458.5087,457.9478,458.43,800.0
2024-01-19 12:00:00,465.4,465.83,465.25,465.33,5238.0,457.997,458.4201,457.8494,457.9281,5238.0
2024-01-19 12:05:00,465.39,465.67,465.32,465.33,1178.0,457.9871,458.2627,457.9182,457.9281,1178.0
2024-01-19 12:10:00,465.31,465.71,465.11,465.46,2308.0,457.9084,458.302,457.7116,458.056,2308.0
2024-01-19 12:15:00,465.64,466.15,465.38,466.15,801.0,458.2331,458.735,457.9773,458.735,801.0
2024-01-19 12:20:00,466.09,466.25,466.08,466.25,400.0,458.676,458.8334,458.6661,458.8334,400.0
2024-01-19 12:25:00,465.99,466.17,465.99,466.13,440.0,458.5776,458.7547,458.5776,458.7154,440.0
2024-01-19 12:30:00,466.42,467.04,466.42,467.04,2588.0,459.0007,459.6109,459.0007,459.6109,2588.0
2024-01-19 12:35:00,467.21,467.38,466.98,467.08,2200.0,459.7782,459.9455,459.5518,459.6502,2200.0
2024-01-19 12:40:00,466.9,467.23,466.67,467.23,500.0,459.4731,459.7979,459.2468,459.7979,500.0
2024-01-19 12:45:00,467.39,468.05,467.38,467.91,473.0,459.9553,460.6048,459.9455,460.467,473.0
2024-01-19 12:50:00,468.27,468.27,468.21,468.21,200.0,460.8213,460.8213,460.7623,460.7623,200.0
2024-01-19 12:55:00,468.4,468.49,468.36,468.36,750.0,460.9492,461.0378,460.9099,460.9099,750.0
2024-01-19 13:00:00,468.25,468.42,468.06,468.07,1987.0,460.8016,460.9689,460.6147,460.6245,1987.0
2024-01-19 13:05:00,468.65,469.05,468.58,469.05,1999.0,461.1953,461.5889,461.1264,461.5889,1999.0
2024-01-19 13:10:00,469.13,469.13,469.12,469.13,100.0,461.6676,461.6676,461.6578,461.6676,100.0
2024-01-19 13:15:00,469.15,469.26,468.92,468.93,1110.0,461.6873,461.7956,461.461,461.4708,1110.0
2024-01-19 13:20:00,469.05,469.48,469.04,469.48,671.0,461.5889,462.0121,461.5791,462.0121,671.0
2024-01-19 13:25:00,469.29,469.42,468.95,469.42,2986.0,461.8251,461.953,461.4905,461.953,2986.0
2024-01-19 13:30:00,469.49,469.49,469.32,469.41,596.0,462.0219,462.0219,461.8546,461.9432,596.0
2024-01-19 13:35:00,469.63,470.0,469.63,470.0,2376.0,462.1597,462.5238,462.1597,462.5238,2376.0
2024-01-19 13:40:00,470.38,470.38,469.91,470.25,1818.0,462.8977,462.8977,462.4352,462.7698,1818.0
2024-01-19 13:45:00,469.99,470.07,469.98,470.05,500.0,462.514,462.5927,462.5041,462.573,500.0
2024-01-19 13:50:00,470.29,470.29,469.62,469.62,672.0,462.8092,462.8092,462.1498,462.1498,672.0
2024-01-19 13:55:00,470.06,470.38,470.06,470.35,775.0,462.5828,462.8977,462.5828,462.8682,775.0
2024-01-19 14:00:00,470.25,470.37,470.06,470.37,400.0,462.7698,462.8879,462.5828,462.8879,400.0
2024-01-19 14:05:00,470.53,470.67,470.45,470.63,1048.0,463.0454,463.1831,462.9666,463.1438,1048.0
2024-01-19 14:10:00,470.53,470.95,470.36,470.94,2556.0,463.0454,463.4587,462.8781,463.4488,2556.0
2024-01-19 14:15:00,471.06,471.08,470.66,470.66,1486.0,463.5669,463.5866,463.1733,463.1733,1486.0
2024-01-19 14:20:00,470.75,470.91,470.65,470.79,975.0,463.2619,463.4193,463.1635,463.3012,975.0
2024-01-19 14:25:00,470.97,471.56,470.97,471.08,1702.0,463.4784,464.059,463.4784,463.5866,1702.0
2024-01-19 14:30:00,470.95,470.95,470.94,470.95,100.0,463.4587,463.4587,463.4488,463.4587,100.0
2024-01-19 14:35:00,470.24,470.24,470.0,470.12,4091.0,462.76,462.76,462.5238,462.6419,4091.0
2024-01-19 14:40:00,470.46,470.46,470.45,470.46,122.0,462.9765,462.9765,462.9666,462.9765,122.0
2024-01-19 14:45:00,470.44,470.44,470.4,470.4,227.0,462.9568,462.9568,462.9174,462.9174,227.0
2024-01-19 14:50:00,470.55,470.78,470.5,470.58,1558.0,463.065,463.2914,463.0158,463.0946,1558.0
2024-01-19 14:55:00,470.54,471.04,470.54,470.94,7591.0,463.0552,463.5473,463.0552,463.4488,7591.0
2024-01-19 15:00:00,470.96,471.4,470.72,471.4,3782.0,463.4685,463.9015,463.2323,463.9015,3782.0
2024-01-19 15:05:00,471.24,471.47,471.09,471.1,2999.0,463.7441,463.9704,463.5965,463.6063,2999.0
2024-01-19 15:10:00,470.73,470.73,470.35,470.35,1100.0,463.2422,463.2422,462.8682,462.8682,1100.0
2024-01-19 15:15:00,470.49,470.49,470.13,470.13,803.0,463.006,463.006,462.6517,462.6517,803.0
2024-01-19 15:20:00,469.98,469.98,469.49,469.71,1200.0,462.5041,462.5041,462.0219,462.2384,1200.0
2024-01-19 15:25:00,469.89,470.02,469.61,469.66,1607.0,462.4155,462.5435,462.14,462.1892,1607.0
2024-01-19 15:30:00,469.62,470.0,469.46,470.0,2083.0,462.1498,462.5238,461.9924,462.5238,2083.0
2024-01-19 15:35:00,470.1,470.16,469.56,469.6,1800.0,462.6222,462.6812,462.0908,462.1302,1800.0
2024-01-19 15:40:00,469.33,469.55,468.93,468.93,4300.0,461.8645,462.081,461.4708,461.4708,4300.0
2024-01-19 15:45:00,468.99,469.29,468.87,468.99,3147.0,461.5299,461.8251,461.4118,461.5299,3147.0
2024-01-19 15:50:00,469.0,469.55,468.8,469.55,4915.0,461.5397,462.081,461.3429,462.081,4915.0
2024-01-19 15:55:00,469.59,470.39,469.46,470.29,63174.0,462.1203,462.9076,461.9924,462.8092,63174.0
2024-01-22 09:30:00,472.19,474.65,472.19,474.53,5300.0,464.679,467.0998,464.679,466.9817,5300.0
2024-01-22 09:35:00,473.27,474.36,473.27,474.36,206.0,465.7418,466.8144,465.7418,466.8144,206.0
2024-01-22 09:40:00,474.22,474.42,473.86,473.86,1019.0,466.6767,466.8735,466.3224,466.3224,1019.0
2024-01-22 09:45:00,474.03,475.47,474.0,475.45,1460.0,466.4897,467.9068,466.4602,467.8871,1460.0
2024-01-22 09:50:00,475.0,476.35,474.64,476.35,5735.0,467.4443,468.7728,467.09,468.7728,5735.0
2024-01-22 09:55:00,476.24,476.24,475.19,475.2,1100.0,468.6645,468.6645,467.6312,467.6411,1100.0
2024-01-22 10:00:00,474.89,476.64,474.76,475.98,3881.0,467.336,469.0582,467.2081,468.4087,3881.0
2024-01-22 10:05:00,475.88,477.04,475.85,476.69,2913.0,468.3103,469.4518,468.2807,469.1074,2913.0
2024-01-22 10:10:00,477.09,477.29,476.92,477.24,1218.0,469.501,469.6978,469.3337,469.6486,1218.0
2024-01-22 10:15:00,477.28,477.37,476.74,476.98,8505.0,469.688,469.7766,469.1566,469.3928,8505.0
2024-01-22 10:20:00,477.0,477.17,476.03,476.03,1167.0,469.4124,469.5797,468.4579,468.4579,1167.0
2024-01-22 10:25:00,476.28,476.28,475.73,476.08,775.0,468.7039,468.7039,468.1626,468.5071,775.0
2024-01-22 10:30:00,475.7,475.84,474.4,474.4,2356.0,468.1331,468.2709,466.8538,466.8538,2356.0
2024-01-22 10:35:00,473.86,474.29,473.24,473.83,2755.0,466.3224,466.7456,465.7123,466.2929,2755.0
2024-01-22 10:40:00,473.92,473.94,473.85,473.91,500.0,466.3814,466.4011,466.3126,466.3716,500.0
2024-01-22 10:45:00,473.74,473.74,473.41,473.42,400.0,466.2043,466.2043,465.8796,465.8894,400.0
2024-01-22 10:50:00,473.12,473.85,473.12,473.82,1125.0,465.5942,466.3126,465.5942,466.283,1125.0
2024-01-22 10:55:00,473.63,473.91,473.61,473.82,3528.0,466.0961,466.3716,466.0764,466.283,3528.0
2024-01-22 11:00:00,473.36,473.82,472.17,472.6,3153.0,465.8303,466.283,464.6593,465.0824,3153.0
2024-01-22 11:05:00,472.51,473.08,472.5,472.89,1589.0,464.9939,465.5548,464.984,465.3678,1589.0
2024-01-22 11:10:00,473.46,473.46,473.03,473.21,1006.0,465.9288,465.9288,465.5056,465.6827,1006.0
2024-01-22 11:15:00,473.2,473.2,472.58,473.02,1178.0,465.6729,465.6729,465.0628,465.4958,1178.0
2024-01-22 11:20:00,473.25,473.3,472.69,472.7,4001.0,465.7221,465.7713,465.171,465.1808,4001.0
2024-01-22 11:25:00,472.78,472.93,472.67,472.93,767.0,465.2596,465.4072,465.1513,465.4072,767.0
2024-01-22 11:30:00,472.99,473.06,472.85,473.06,998.0,465.4662,465.5351,465.3285,465.5351,998.0
2024-01-22 11:35:00,473.2,473.44,472.95,473.44,1464.0,465.6729,465.9091,465.4269,465.9091,1464.0
2024-01-22 11:40:00,472.98,473.47,472.76,472.76,1729.0,465.4564,465.9386,465.2399,465.2399,1729.0
2024-01-22 11:45:00,472.65,473.05,472.57,472.62,2303.0,465.1316,465.5253,465.0529,465.1021,2303.0
2024-01-22 11:50:00,472.79,473.06,472.79,473.05,551.0,465.2694,465.5351,465.2694,465.5253,551.0
2024-01-22 11:55:00,472.98,473.99,472.97,473.99,3102.0,465.4564,466.4503,465.4466,466.4503,3102.0
2024-01-22 12:00:00,473.86,473.96,473.54,473.67,2307.0,466.3224,466.4208,466.0075,466.1354,2307.0
2024-01-22 12:05:00,473.47,473.59,473.01,473.05,930.0,465.9386,466.0567,465.4859,465.5253,930.0
2024-01-22 12:10:00,472.79,472.79,472.7,472.7,200.0,465.2694,465.2694,465.1808,465.1808,200.0
2024-01-22 12:15:00,472.86,472.86,472.36,472.71,976.0,465.3383,465.3383,464.8463,465.1907,976.0
2024-01-22 12:20:00,472.57,472.93,472.57,472.93,200.0,465.0529,465.4072,465.0529,465.4072,200.0
2024-01-22 12:25:00,473.39,473.42,473.18,473.18,1250.0,465.8599,465.8894,465.6532,465.6532,1250.0
2024-01-22 12:30:00,473.07,473.07,472.79,472.92,577.0,465.545,465.545,465.2694,465.3973,577.0
2024-01-22 12:35:00,473.0,473.0,472.99,473.0,100.0,465.4761,465.4761,465.4662,465.4761,100.0
2024-01-22 12:40:00,472.96,472.96,472.58,472.58,500.0,465.4367,465.4367,465.0628,465.0628,500.0
2024-01-22 12:45:00,472.93,472.93,472.93,472.93,224.0,465.4072,465.4072,465.4072,465.4072,224.0
2024-01-22 12:50:00,472.72,473.22,472.66,472.98,1514.0,465.2005,465.6926,465.1415,465.4564,1514.0
2024-01-22 12:55:00,472.98,472.98,472.98,472.98,0.0,465.4564,465.4564,465.4564,465.4564,0.0
2024-01-22 13:00:00,473.01,473.02,473.01,473.01,129.0,465.4859,465.4958,465.4859,465.4859,129.0
2024-01-22 13:05:00,473.16,473.16,472.78,472.78,1331.0,465.6335,465.6335,465.2596,465.2596,1331.0
2024-01-22 13:10:00,473.12,473.14,472.65,472.89,2606.0,465.5942,465.6138,465.1316,465.3678,2606.0
2024-01-22 13:15:00,473.02,473.02,473.02,473.02,200.0,465.4958,465.4958,465.4958,465.4958,200.0
2024-01-22 13:20:00,473.28,473.28,472.85,472.85,400.0,465.7516,465.7516,465.3285,465.3285,400.0
2024-01-22 13:25:00,472.68,472.77,472.59,472.59,400.0,465.1612,465.2497,465.0726,465.0726,400.0
2024-01-22 13:30:00,472.81,472.81,472.81,472.81,100.0,465.2891,465.2891,465.2891,465.2891,100.0
2024-01-22 13:35:00,472.77,473.87,472.73,473.69,3699.0,465.2497,466.3322,465.2104,466.1551,3699.0
2024-01-22 13:40:00,473.86,473.86,473.25,473.25,800.0,466.3224,466.3224,465.7221,465.7221,800.0
2024-01-22 13:45:00,473.32,473.35,473.1,473.35,1396.0,465.791,465.8205,465.5745,465.8205,1396.0
2024-01-22 13:50:00,473.77,474.06,473.58,474.06,1137.0,466.2338,466.5192,466.0468,466.5192,1137.0
2024-01-22 13:55:00,474.15,474.15,473.46,473.46,800.0,466.6078,466.6078,465.9288,465.9288,800.0
2024-01-22 14:00:00,473.63,473.85,473.62,473.63,690.0,466.0961,466.3126,466.0862,466.0961,690.0
2024-01-22 14:05:00,473.67,473.67,473.57,473.58,530.0,466.1354,466.1354,466.037,466.0468,530.0
2024-01-22 14:10:00,473.35,473.48,473.15,473.15,600.0,465.8205,465.9484,465.6237,465.6237,600.0
2024-01-22 14:15:00,473.04,473.04,472.81,472.81,1448.0,465.5154,465.5154,465.2891,465.2891,1448.0
2024-01-22 14:20:00,472.6,472.6,472.34,472.5,780.0,465.0824,465.0824,464.8266,464.984,780.0
2024-01-22 14:25:00,473.04,473.04,473.04,473.04,100.0,465.5154,465.5154,465.5154,465.5154,100.0
2024-01-22 14:30:00,472.86,473.44,472.86,473.01,2258.0,465.3383,465.9091,465.3383,465.4859,2258.0
2024-01-22 14:35:00,472.92,473.52,472.91,473.52,308.0,465.3973,465.9878,465.3875,465.9878,308.0
2024-01-22 14:40:00,473.52,473.52,472.98,472.98,1417.0,465.9878,465.9878,465.4564,465.4564,1417.0
2024-01-22 14:45:00,472.8,472.99,472.63,472.99,1034.0,465.2793,465.4662,465.112,465.4662,1034.0
2024-01-22 14:50:00,472.89,473.02,472.89,472.89,583.0,465.3678,465.4958,465.3678,465.3678,583.0
2024-01-22 14:55:00,473.01,473.1,472.75,472.81,1235.0,465.4859,465.5745,465.23,465.2891,1235.0
2024-01-22 15:00:00,472.87,472.96,472.81,472.96,583.0,465.3481,465.4367,465.2891,465.4367,583.0
2024-01-22 15:05:00,472.86,472.92,472.74,472.9,751.0,465.3383,465.3973,465.2202,465.3777,751.0
2024-01-22 15:10:00,473.17,473.58,473.17,473.3,1000.0,465.6434,466.0468,465.6434,465.7713,1000.0
2024-01-22 15:15:00,473.48,473.62,473.47,473.62,1125.0,465.9484,466.0862,465.9386,466.0862,1125.0
2024-01-22 15:20:00,473.77,473.77,473.55,473.72,1083.0,466.2338,466.2338,466.0173,466.1846,1083.0
2024-01-22 15:25:00,473.67,474.45,473.64,474.3,2328.0,466.1354,466.903,466.1059,466.7554,2328.0
2024-01-22 15:30:00,474.3,474.34,474.05,474.31,2086.0,466.7554,466.7948,466.5094,466.7652,2086.0
2024-01-22 15:35:00,474.39,474.39,473.44,473.74,2597.0,466.844,466.844,465.9091,466.2043,2597.0
2024-01-22 15:40:00,473.38,473.66,472.99,473.11,3332.0,465.85,466.1256,465.4662,465.5843,3332.0
2024-01-22 15:45:00,472.99,473.09,472.67,472.83,3119.0,465.4662,465.5646,465.1513,465.3088,3119.0
2024-01-22 15:50:00,472.73,473.36,472.72,473.0,5219.0,465.2104,465.8303,465.2005,465.4761,5219.0
2024-01-22 15:55:00,473.15,473.63,472.87,473.55,23639.0,465.6237,466.0961,465.3481,466.0173,23639.0
2024-01-23 09:30:00,475.45,475.45,472.35,472.35,5086.0,467.8871,467.8871,464.8364,464.8364,5086.0
2024-01-23 09:35:00,472.7,473.89,472.69,473.29,3900.0,465.1808,466.3519,465.171,465.7615,3900.0
2024-01-23 09:40:00,474.08,474.51,472.21,472.21,8988.0,466.5389,466.9621,464.6986,464.6986,8988.0
2024-01-23 09:45:00,472.46,473.31,472.41,472.84,1906.0,464.9447,465.7811,464.8955,465.3186,1906.0
2024-01-23 09:50:00,473.59,473.59,472.99,472.99,1800.0,466.0567,466.0567,465.4662,465.4662,1800.0
2024-01-23 09:55:00,472.49,472.99,472.18,472.19,1024.0,464.9742,465.4662,464.6691,464.679,1024.0
2024-01-23 10:00:00,471.69,471.99,471.56,471.78,633.0,464.1869,464.4821,464.059,464.2755,633.0
2024-01-23 10:05:00,471.26,471.39,471.01,471.15,951.0,463.7638,463.8917,463.5177,463.6555,951.0
2024-01-23 10:10:00,471.08,471.75,470.63,470.87,4911.0,463.5866,464.246,463.1438,463.38,4911.0
2024-01-23 10:15:00,471.07,471.11,469.48,470.02,7098.0,463.5768,463.6161,462.0121,462.5435,7098.0
2024-01-23 10:20:00,469.7,469.71,469.07,469.47,2230.0,462.2286,462.2384,461.6086,462.0022,2230.0
2024-01-23 10:25:00,469.38,470.24,469.27,469.35,18107.0,461.9137,462.76,461.8054,461.8841,18107.0
2024-01-23 10:30:00,469.62,469.66,469.0,469.66,8423.0,462.1498,462.1892,461.5397,462.1892,8423.0
2024-01-23 10:35:00,469.45,469.45,468.89,469.19,1695.0,461.9825,461.9825,461.4315,461.7267,1695.0
2024-01-23 10:40:00,469.33,469.48,469.0,469.0,800.0,461.8645,462.0121,461.5397,461.5397,800.0
2024-01-23 10:45:00,469.0,469.11,468.7,468.78,2686.0,461.5397,461.648,461.2445,461.3232,2686.0
2024-01-23 10:50:00,468.6,468.84,468.32,468.82,719.0,461.1461,461.3822,460.8705,461.3626,719.0
2024-01-23 10:55:00,468.46,469.29,468.27,469.22,4114.0,461.0083,461.8251,460.8213,461.7562,4114.0
2024-01-23 11:00:00,469.3,469.94,469.28,469.94,2547.0,461.8349,462.4647,461.8152,462.4647,2547.0
2024-01-23 11:05:00,469.71,470.03,469.48,469.91,1700.0,462.2384,462.5533,462.0121,462.4352,1700.0
2024-01-23 11:10:00,469.91,470.07,469.49,469.49,4038.0,462.4352,462.5927,462.0219,462.0219,4038.0
2024-01-23 11:15:00,469.15,469.31,468.96,469.11,2132.0,461.6873,461.8448,461.5003,461.648,2132.0
2024-01-23 11:20:00,469.31,469.31,468.57,468.57,2537.0,461.8448,461.8448,461.1165,461.1165,2537.0
2024-01-23 11:25:00,468.63,469.04,468.56,468.86,2200.0,461.1756,461.5791,461.1067,461.4019,2200.0
2024-01-23 11:30:00,468.8,469.18,468.78,468.82,3010.0,461.3429,461.7168,461.3232,461.3626,3010.0
2024-01-23 11:35:00,468.78,469.35,468.75,469.35,1303.0,461.3232,461.8841,461.2937,461.8841,1303.0
2024-01-23 11:40:00,469.01,469.01,468.8,468.86,700.0,461.5495,461.5495,461.3429,461.4019,700.0
2024-01-23 11:45:00,468.54,468.85,468.54,468.85,372.0,461.087,461.3921,461.087,461.3921,372.0
2024-01-23 11:50:00,468.89,469.23,468.79,469.03,5168.0,461.4315,461.766,461.333,461.5692,5168.0
2024-01-23 11:55:00,468.85,469.15,468.85,469.1,1683.0,461.3921,461.6873,461.3921,461.6381,1683.0
2024-01-23 12:00:00,469.14,469.17,469.13,469.16,673.0,461.6775,461.707,461.6676,461.6972,673.0
2024-01-23 12:05:00,468.97,469.0,468.5,468.58,600.0,461.5102,461.5397,461.0477,461.1264,600.0
2024-01-23 12:10:00,468.74,468.74,468.23,468.32,926.0,461.2838,461.2838,460.7819,460.8705,926.0
2024-01-23 12:15:00,468.14,468.29,467.97,468.29,591.0,460.6934,460.841,460.5261,460.841,591.0
2024-01-23 12:20:00,467.98,467.98,467.84,467.84,200.0,460.5359,460.5359,460.3982,460.3982,200.0
2024-01-23 12:25:00,467.58,468.23,467.58,468.23,1055.0,460.1423,460.7819,460.1423,460.7819,1055.0
2024-01-23 12:30:00,468.33,468.39,468.33,468.39,300.0,460.8804,460.9394,460.8804,460.9394,300.0
2024-01-23 12:35:00,468.27,468.27,468.26,468.27,212.0,460.8213,460.8213,460.8115,460.8213,212.0
2024-01-23 12:40:00,468.46,468.46,468.41,468.43,467.0,461.0083,461.0083,460.9591,460.9788,467.0
2024-01-23 12:45:00,468.47,468.69,468.32,468.33,600.0,461.0181,461.2346,460.8705,460.8804,600.0
2024-01-23 12:50:00,468.38,468.41,468.38,468.41,400.0,460.9296,460.9591,460.9296,460.9591,400.0
2024-01-23 12:55:00,468.48,468.96,468.48,468.96,474.0,461.028,461.5003,461.028,461.5003,474.0
2024-01-23 13:00:00,469.0,469.01,469.0,469.01,300.0,461.5397,461.5495,461.5397,461.5495,300.0
2024-01-23 13:05:00,469.11,469.2,468.83,469.09,7098.0,461.648,461.7365,461.3724,461.6283,7098.0
2024-01-23 13:10:00,469.26,469.45,469.2,469.2,2182.0,461.7956,461.9825,461.7365,461.7365,2182.0
2024-01-23 13:15:00,469.42,469.42,469.41,469.42,300.0,461.953,461.953,461.9432,461.953,300.0
2024-01-23 13:20:00,469.76,469.76,469.57,469.57,323.0,462.2876,462.2876,462.1006,462.1006,323.0
2024-01-23 13:25:00,469.27,469.49,469.27,469.47,484.0,461.8054,462.0219,461.8054,462.0022,484.0
2024-01-23 13:30:00,469.32,469.44,469.31,469.43,451.0,461.8546,461.9727,461.8448,461.9629,451.0
2024-01-23 13:35:00,469.15,469.5,469.15,469.3,453.0,461.6873,462.0317,461.6873,461.8349,453.0
2024-01-23 13:40:00,469.54,469.63,469.54,469.63,491.0,462.0711,462.1597,462.0711,462.1597,491.0
2024-01-23 13:45:00,469.78,470.08,469.74,470.0,2857.0,462.3073,462.6025,462.2679,462.5238,2857.0
2024-01-23 13:50:00,470.0,470.38,469.93,470.37,708.0,462.5238,462.8977,462.4549,462.8879,708.0
2024-01-23 13:55:00,470.0,470.27,469.69,469.69,808.0,462.5238,462.7895,462.2187,462.2187,808.0
2024-01-23 14:00:00,469.72,469.8,469.49,469.49,945.0,462.2482,462.327,462.0219,462.0219,945.0
2024-01-23 14:05:00,469.4,469.53,469.23,469.52,2119.0,461.9333,462.0613,461.766,462.0514,2119.0
2024-01-23 14:10:00,469.62,469.86,469.61,469.82,2120.0,462.1498,462.386,462.14,462.3467,2120.0
2024-01-23 14:15:00,469.44,469.44,469.44,469.44,110.0,461.9727,461.9727,461.9727,461.9727,110.0
2024-01-23 14:20:00,469.31,469.37,469.31,469.37,224.0,461.8448,461.9038,461.8448,461.9038,224.0
2024-01-23 14:25:00,469.09,469.4,469.03,469.4,993.0,461.6283,461.9333,461.5692,461.9333,993.0
2024-01-23 14:30:00,469.4,469.4,469.4,469.4,0.0,461.9333,461.9333,461.9333,461.9333,0.0
2024-01-23 14:35:00,468.82,468.82,468.77,468.77,200.0,461.3626,461.3626,461.3134,461.3134,200.0
2024-01-23 14:40:00,469.35,469.5,469.32,469.37,1396.0,461.8841,462.0317,461.8546,461.9038,1396.0
2024-01-23 14:45:00,469.5,469.82,469.49,469.63,2554.0,462.0317,462.3467,462.0219,462.1597,2554.0
2024-01-23 14:50:00,469.64,469.67,469.5,469.56,3300.0,462.1695,462.199,462.0317,462.0908,3300.0
2024-01-23 14:55:00,469.56,469.71,469.53,469.54,2377.0,462.0908,462.2384,462.0613,462.0711,2377.0
2024-01-23 15:00:00,469.5,469.74,469.31,469.42,6000.0,462.0317,462.2679,461.8448,461.953,6000.0
2024-01-23 15:05:00,469.36,469.75,469.36,469.5,2761.0,461.894,462.2778,461.894,462.0317,2761.0
2024-01-23 15:10:00,469.58,469.99,469.57,469.92,1561.0,462.1105,462.514,462.1006,462.4451,1561.0
2024-01-23 15:15:00,469.9,469.99,469.62,469.74,2827.0,462.4254,462.514,462.1498,462.2679,2827.0
2024-01-23 15:20:00,469.8,469.99,469.64,469.72,2175.0,462.327,462.514,462.1695,462.2482,2175.0
2024-01-23 15:25:00,469.68,469.68,469.1,469.22,1057.0,462.2089,462.2089,461.6381,461.7562,1057.0
2024-01-23 15:30:00,469.11,469.32,468.97,469.08,2153.0,461.648,461.8546,461.5102,461.6184,2153.0
2024-01-23 15:35:00,468.79,468.95,468.76,468.91,813.0,461.333,461.4905,461.3035,461.4511,813.0
2024-01-23 15:40:00,468.75,469.1,468.75,468.89,3586.0,461.2937,461.6381,461.2937,461.4315,3586.0
2024-01-23 15:45:00,468.97,469.08,468.75,468.78,4223.0,461.5102,461.6184,461.2937,461.3232,4223.0
2024-01-23 15:50:00,468.79,469.24,468.7,469.03,5269.0,461.333,461.7759,461.2445,461.5692,5269.0
2024-01-23 15:55:00,469.05,469.38,468.72,469.01,28751.0,461.5889,461.9137,461.2642,461.5495,28751.0
2024-01-24 09:30:00,471.95,471.95,469.82,470.19,5181.0,464.4428,464.4428,462.3467,462.7108,5181.0
2024-01-24 09:35:00,470.31,471.26,469.69,470.08,2638.0,462.8289,463.7638,462.2187,462.6025,2638.0
2024-01-24 09:40:00,469.69,470.01,469.11,469.81,4112.0,462.2187,462.5336,461.648,462.3368,4112.0
2024-01-24 09:45:00,468.14,469.19,468.0,468.88,2401.0,460.6934,461.7267,460.5556,461.4216,2401.0
2024-01-24 09:50:00,469.2,469.2,468.02,468.02,5042.0,461.7365,461.7365,460.5753,460.5753,5042.0
2024-01-24 09:55:00,468.68,469.55,468.37,468.38,3384.0,461.2248,462.081,460.9197,460.9296,3384.0
2024-01-24 10:00:00,468.74,468.74,465.65,465.66,4708.0,461.2838,461.2838,458.243,458.2528,4708.0
2024-01-24 10:05:00,465.72,467.78,465.72,467.51,3141.0,458.3119,460.3391,458.3119,460.0734,3141.0
2024-01-24 10:10:00,467.54,468.79,467.25,467.96,3703.0,460.1029,461.333,459.8175,460.5162,3703.0
2024-01-24 10:15:00,468.13,468.76,468.06,468.76,3451.0,460.6835,461.3035,460.6147,461.3035,3451.0
2024-01-24 10:20:00,468.26,468.42,467.77,467.99,1100.0,460.8115,460.9689,460.3293,460.5458,1100.0
2024-01-24 10:25:00,467.97,468.35,467.77,468.14,2942.0,460.5261,460.9,460.3293,460.6934,2942.0
2024-01-24 10:30:00,467.94,468.2,467.32,468.01,2228.0,460.4966,460.7524,459.8864,460.5654,2228.0
2024-01-24 10:35:00,468.14,469.19,468.13,469.11,3811.0,460.6934,461.7267,460.6835,461.648,3811.0
2024-01-24 10:40:00,469.25,470.12,469.25,470.03,3448.0,461.7857,462.6419,461.7857,462.5533,3448.0
2024-01-24 10:45:00,469.95,470.08,469.32,469.8,1753.0,462.4746,462.6025,461.8546,462.327,1753.0
2024-01-24 10:50:00,469.61,469.61,469.21,469.35,2168.0,462.14,462.14,461.7464,461.8841,2168.0
2024-01-24 10:55:00,469.42,469.42,468.79,468.79,1625.0,461.953,461.953,461.333,461.333,1625.0
2024-01-24 11:00:00,468.81,469.44,468.81,469.44,850.0,461.3527,461.9727,461.3527,461.9727,850.0
2024-01-24 11:05:00,468.94,469.16,468.89,469.02,2494.0,461.4807,461.6972,461.4315,461.5594,2494.0
2024-01-24 11:10:00,469.2,469.35,468.93,468.93,1600.0,461.7365,461.8841,461.4708,461.4708,1600.0
2024-01-24 11:15:00,468.95,469.67,468.95,469.45,951.0,461.4905,462.199,461.4905,461.9825,951.0
2024-01-24 11:20:00,469.63,469.79,469.63,469.65,920.0,462.1597,462.3171,462.1597,462.1794,920.0
2024-01-24 11:25:00,469.78,469.95,469.52,469.69,5127.0,462.3073,462.4746,462.0514,462.2187,5127.0
2024-01-24 11:30:00,469.78,470.03,469.42,469.42,2427.0,462.3073,462.5533,461.953,461.953,2427.0
2024-01-24 11:35:00,469.42,469.42,469.19,469.23,2972.0,461.953,461.953,461.7267,461.766,2972.0
2024-01-24 11:40:00,469.25,469.25,468.86,468.86,5252.0,461.7857,461.7857,461.4019,461.4019,5252.0
2024-01-24 11:45:00,468.97,469.18,468.82,469.0,2732.0,461.5102,461.7168,461.3626,461.5397,2732.0
2024-01-24 11:50:00,469.09,469.68,469.09,469.31,1752.0,461.6283,462.2089,461.6283,461.8448,1752.0
2024-01-24 11:55:00,469.41,469.59,469.4,469.53,300.0,461.9432,462.1203,461.9333,462.0613,300.0
2024-01-24 12:00:00,469.53,469.56,469.17,469.17,1213.0,462.0613,462.0908,461.707,461.707,1213.0
2024-01-24 12:05:00,469.1,469.38,469.08,469.38,402.0,461.6381,461.9137,461.6184,461.9137,402.0
2024-01-24 12:10:00,469.34,469.35,468.94,469.0,880.0,461.8743,461.8841,461.4807,461.5397,880.0
2024-01-24 12:15:00,469.14,469.15,468.85,468.85,500.0,461.6775,461.6873,461.3921,461.3921,500.0
2024-01-24 12:20:00,468.81,469.02,468.73,469.02,801.0,461.3527,461.5594,461.274,461.5594,801.0
2024-01-24 12:25:00,469.0,469.22,468.94,469.04,1220.0,461.5397,461.7562,461.4807,461.5791,1220.0
2024-01-24 12:30:00,469.06,469.39,469.05,469.07,1300.0,461.5987,461.9235,461.5889,461.6086,1300.0
2024-01-24 12:35:00,469.0,469.21,469.0,469.16,1607.0,461.5397,461.7464,461.5397,461.6972,1607.0
2024-01-24 12:40:00,468.91,469.11,468.8,469.11,2658.0,461.4511,461.648,461.3429,461.648,2658.0
2024-01-24 12:45:00,468.92,469.3,468.81,469.3,2345.0,461.461,461.8349,461.3527,461.8349,2345.0
2024-01-24 12:50:00,469.19,469.46,469.12,469.28,2714.0,461.7267,461.9924,461.6578,461.8152,2714.0
2024-01-24 12:55:00,469.3,469.3,469.3,469.3,100.0,461.8349,461.8349,461.8349,461.8349,100.0
2024-01-24 13:00:00,469.42,469.49,469.03,469.04,2720.0,461.953,462.0219,461.5692,461.5791,2720.0
2024-01-24 13:05:00,468.92,469.27,468.77,469.07,2168.0,461.461,461.8054,461.3134,461.6086,2168.0
2024-01-24 13:10:00,469.09,469.09,468.64,468.69,1066.0,461.6283,461.6283,461.1854,461.2346,1066.0
2024-01-24 13:15:00,468.53,468.53,468.19,468.23,2208.0,461.0772,461.0772,460.7426,460.7819,2208.0
2024-01-24 13:20:00,468.29,468.36,468.12,468.18,1484.0,460.841,460.9099,460.6737,460.7327,1484.0
2024-01-24 13:25:00,468.19,468.19,467.81,467.81,1300.0,460.7426,460.7426,460.3686,460.3686,1300.0
2024-01-24 13:30:00,467.75,467.76,467.27,467.4,1502.0,460.3096,460.3194,459.8372,459.9652,1502.0
2024-01-24 13:35:00,467.39,467.54,466.41,466.66,3810.0,459.9553,460.1029,458.9909,459.2369,3810.0
2024-01-24 13:40:00,466.4,466.83,466.4,466.69,802.0,458.9811,459.4042,458.9811,459.2664,802.0
2024-01-24 13:45:00,466.42,466.58,466.42,466.5,400.0,459.0007,459.1582,459.0007,459.0795,400.0
2024-01-24 13:50:00,466.26,466.46,466.17,466.3,9774.0,458.8433,459.0401,458.7547,458.8826,9774.0
2024-01-24 13:55:00,466.16,466.52,466.13,466.52,3555.0,458.7449,459.0991,458.7154,459.0991,3555.0
2024-01-24 14:00:00,466.31,466.52,466.26,466.52,947.0,458.8925,459.0991,458.8433,459.0991,947.0
2024-01-24 14:05:00,466.39,466.39,466.25,466.25,1278.0,458.9712,458.9712,458.8334,458.8334,1278.0
2024-01-24 14:10:00,466.25,466.34,466.13,466.13,803.0,458.8334,458.922,458.7154,458.7154,803.0
2024-01-24 14:15:00,466.01,466.12,465.72,465.72,4218.0,458.5973,458.7055,458.3119,458.3119,4218.0
2024-01-24 14:20:00,465.6,465.67,465.11,465.28,1476.0,458.1938,458.2627,457.7116,457.8789,1476.0
2024-01-24 14:25:00,465.24,465.41,465.12,465.17,908.0,457.8395,458.0068,457.7214,457.7706,908.0
2024-01-24 14:30:00,465.22,465.48,464.9,464.91,1405.0,457.8198,458.0757,457.5049,457.5148,1405.0
2024-01-24 14:35:00,464.91,465.0,464.75,464.84,795.0,457.5148,457.6033,457.3573,457.4459,795.0
2024-01-24 14:40:00,465.0,465.91,465.0,465.91,2043.0,457.6033,458.4989,457.6033,458.4989,2043.0
2024-01-24 14:45:00,466.07,466.38,466.0,466.38,2204.0,458.6563,458.9614,458.5874,458.9614,2204.0
2024-01-24 14:50:00,466.43,466.48,466.02,466.02,1855.0,459.0106,459.0598,458.6071,458.6071,1855.0
2024-01-24 14:55:00,465.75,465.81,465.55,465.62,2300.0,458.3414,458.4004,458.1446,458.2135,2300.0
2024-01-24 15:00:00,465.52,465.69,465.39,465.63,7355.0,458.1151,458.2824,457.9871,458.2233,7355.0
2024-01-24 15:05:00,465.65,465.91,465.41,465.79,4158.0,458.243,458.4989,458.0068,458.3808,4158.0
2024-01-24 15:10:00,465.57,465.93,465.38,465.71,10534.0,458.1643,458.5185,457.9773,458.302,10534.0
2024-01-24 15:15:00,465.41,465.63,464.97,465.14,11285.0,458.0068,458.2233,457.5738,457.7411,11285.0
2024-01-24 15:20:00,465.22,465.32,465.0,465.13,4082.0,457.8198,457.9182,457.6033,457.7313,4082.0
2024-01-24 15:25:00,465.34,465.39,464.78,464.92,700.0,457.9379,457.9871,457.3868,457.5246,700.0
2024-01-24 15:30:00,464.92,465.18,464.71,464.99,3965.0,457.5246,457.7805,457.3179,457.5935,3965.0
2024-01-24 15:35:00,464.86,466.07,464.86,465.79,3485.0,457.4656,458.6563,457.4656,458.3808,3485.0
2024-01-24 15:40:00,466.24,466.4,466.18,466.25,4970.0,458.8236,458.9811,458.7646,458.8334,4970.0
2024-01-24 15:45:00,466.21,466.21,465.41,465.69,2563.0,458.7941,458.7941,458.0068,458.2824,2563.0
2024-01-24 15:50:00,464.72,465.12,464.72,464.97,3607.0,457.3278,457.7214,457.3278,457.5738,3607.0
2024-01-24 15:55:00,464.99,465.33,464.46,464.68,17555.0,457.5935,457.9281,457.0719,457.2884,17555.0
2024-01-25 09:30:00,471.65,471.65,468.01,468.83,11912.0,464.1475,464.1475,460.5654,461.3724,11912.0
2024-01-25 09:35:00,468.56,469.61,466.5,467.1,8147.0,461.1067,462.14,459.0795,459.6699,8147.0
2024-01-25 09:40:00,467.06,467.97,466.31,467.62,13540.0,459.6306,460.5261,458.8925,460.1817,13540.0
2024-01-25 09:45:00,467.6,468.57,466.72,468.28,6974.0,460.162,461.1165,459.296,460.8312,6974.0
2024-01-25 09:50:00,468.05,469.02,468.04,468.66,20161.0,460.6048,461.5594,460.595,461.2051,20161.0
2024-01-25 09:55:00,468.65,469.02,468.18,468.44,11468.0,461.1953,461.5594,460.7327,460.9886,11468.0
2024-01-25 10:00:00,468.8,469.42,467.72,468.64,20080.0,461.3429,461.953,460.2801,461.1854,20080.0
2024-01-25 10:05:00,468.83,469.5,467.65,469.41,5918.0,461.3724,462.0317,460.2112,461.9432,5918.0
2024-01-25 10:10:00,469.71,470.34,469.13,470.26,3117.0,462.2384,462.8584,461.6676,462.7797,3117.0
2024-01-25 10:15:00,470.08,470.67,469.74,470.36,4226.0,462.6025,463.1831,462.2679,462.8781,4226.0
2024-01-25 10:20:00,470.36,473.77,470.35,473.77,9168.0,462.8781,466.2338,462.8682,466.2338,9168.0
2024-01-25 10:25:00,473.42,473.6,471.68,471.68,4150.0,465.8894,466.0665,464.1771,464.1771,4150.0
2024-01-25 10:30:00,471.53,472.22,470.16,470.2,8933.0,464.0295,464.7085,462.6812,462.7206,8933.0
2024-01-25 10:35:00,470.17,470.17,469.0,469.11,2167.0,462.6911,462.6911,461.5397,461.648,2167.0
2024-01-25 10:40:00,468.86,470.14,468.85,469.79,2728.0,461.4019,462.6616,461.3921,462.3171,2728.0
2024-01-25 10:45:00,469.42,469.61,468.88,468.9,1748.0,461.953,462.14,461.4216,461.4413,1748.0
2024-01-25 10:50:00,468.97,469.34,468.96,469.34,500.0,461.5102,461.8743,461.5003,461.8743,500.0
2024-01-25 10:55:00,468.84,469.11,468.47,468.62,3838.0,461.3822,461.648,461.0181,461.1657,3838.0
2024-01-25 11:00:00,468.56,469.3,467.63,469.3,4688.0,461.1067,461.8349,460.1915,461.8349,4688.0
2024-01-25 11:05:00,469.99,470.23,469.75,470.08,1469.0,462.514,462.7501,462.2778,462.6025,1469.0
2024-01-25 11:10:00,470.45,470.68,470.13,470.29,1470.0,462.9666,463.193,462.6517,462.8092,1470.0
2024-01-25 11:15:00,470.42,470.44,469.91,469.92,3502.0,462.9371,462.9568,462.4352,462.4451,3502.0
2024-01-25 11:20:00,470.13,470.17,469.91,470.0,3113.0,462.6517,462.6911,462.4352,462.5238,3113.0
2024-01-25 11:25:00,470.14,470.28,470.01,470.21,2138.0,462.6616,462.7993,462.5336,462.7305,2138.0
2024-01-25 11:30:00,470.09,470.26,469.61,470.26,1953.0,462.6124,462.7797,462.14,462.7797,1953.0
2024-01-25 11:35:00,470.31,470.31,469.94,470.04,1788.0,462.8289,462.8289,462.4647,462.5632,1788.0
2024-01-25 11:40:00,469.87,470.0,469.54,469.77,4238.0,462.3959,462.5238,462.0711,462.2975,4238.0
2024-01-25 11:45:00,469.76,469.88,469.53,469.77,950.0,462.2876,462.4057,462.0613,462.2975,950.0
2024-01-25 11:50:00,469.78,470.19,469.77,470.08,2220.0,462.3073,462.7108,462.2975,462.6025,2220.0
2024-01-25 11:55:00,469.79,469.96,469.58,469.91,1622.0,462.3171,462.4844,462.1105,462.4352,1622.0
2024-01-25 12:00:00,470.09,470.29,469.5,469.5,4239.0,462.6124,462.8092,462.0317,462.0317,4239.0
2024-01-25 12:05:00,469.51,469.54,469.29,469.39,2121.0,462.0416,462.0711,461.8251,461.9235,2121.0
2024-01-25 12:10:00,469.3,469.54,469.24,469.39,2274.0,461.8349,462.0711,461.7759,461.9235,2274.0
2024-01-25 12:15:00,469.41,470.16,469.41,469.97,2702.0,461.9432,462.6812,461.9432,462.4943,2702.0
2024-01-25 12:20:00,469.94,470.15,469.78,470.0,1683.0,462.4647,462.6714,462.3073,462.5238,1683.0
2024-01-25 12:25:00,469.99,470.2,469.72,469.87,5066.0,462.514,462.7206,462.2482,462.3959,5066.0
2024-01-25 12:30:00,469.89,470.01,469.67,469.67,1784.0,462.4155,462.5336,462.199,462.199,1784.0
2024-01-25 12:35:00,469.68,469.78,469.56,469.78,700.0,462.2089,462.3073,462.0908,462.3073,700.0
2024-01-25 12:40:00,469.95,470.22,469.95,470.22,2364.0,462.4746,462.7403,462.4746,462.7403,2364.0
2024-01-25 12:45:00,470.25,470.25,469.9,469.9,978.0,462.7698,462.7698,462.4254,462.4254,978.0
2024-01-25 12:50:00,469.82,470.21,469.82,470.21,1808.0,462.3467,462.7305,462.3467,462.7305,1808.0
2024-01-25 12:55:00,470.62,470.71,470.33,470.57,1530.0,463.1339,463.2225,462.8485,463.0847,1530.0
2024-01-25 13:00:00,471.13,471.5,471.08,471.27,1433.0,463.6358,463.9999,463.5866,463.7736,1433.0
2024-01-25 13:05:00,471.31,471.55,471.11,471.11,1365.0,463.813,464.0491,463.6161,463.6161,1365.0
2024-01-25 13:10:00,471.1,471.52,471.09,471.14,2122.0,463.6063,464.0196,463.5965,463.6457,2122.0
2024-01-25 13:15:00,470.96,470.96,470.29,470.29,1614.0,463.4685,463.4685,462.8092,462.8092,1614.0
2024-01-25 13:20:00,470.69,470.76,470.42,470.42,1768.0,463.2028,463.2717,462.9371,462.9371,1768.0
2024-01-25 13:25:00,470.47,470.48,470.1,470.2,1988.0,462.9863,462.9962,462.6222,462.7206,1988.0
2024-01-25 13:30:00,470.35,470.56,470.29,470.32,2063.0,462.8682,463.0749,462.8092,462.8387,2063.0
2024-01-25 13:35:00,470.46,470.88,470.43,470.78,1866.0,462.9765,463.3898,462.947,463.2914,1866.0
2024-01-25 13:40:00,470.65,471.04,470.55,470.87,1700.0,463.1635,463.5473,463.065,463.38,1700.0
2024-01-25 13:45:00,470.92,471.0,470.76,470.91,2945.0,463.4292,463.5079,463.2717,463.4193,2945.0
2024-01-25 13:50:00,470.77,470.9,470.48,470.49,2324.0,463.2815,463.4095,462.9962,463.006,2324.0
2024-01-25 13:55:00,470.39,470.56,469.93,470.08,1928.0,462.9076,463.0749,462.4549,462.6025,1928.0
2024-01-25 14:00:00,470.06,470.21,469.6,469.85,1869.0,462.5828,462.7305,462.1302,462.3762,1869.0
2024-01-25 14:05:00,469.87,470.08,469.83,469.87,4013.0,462.3959,462.6025,462.3565,462.3959,4013.0
2024-01-25 14:10:00,470.02,470.44,469.85,470.16,2474.0,462.5435,462.9568,462.3762,462.6812,2474.0
2024-01-25 14:15:00,470.18,470.71,470.18,470.71,1308.0,462.7009,463.2225,462.7009,463.2225,1308.0
2024-01-25 14:20:00,470.97,471.38,470.93,471.38,1802.0,463.4784,463.8818,463.439,463.8818,1802.0
2024-01-25 14:25:00,471.23,471.65,471.09,471.41,1841.0,463.7342,464.1475,463.5965,463.9114,1841.0
2024-01-25 14:30:00,471.51,471.59,471.15,471.21,1525.0,464.0098,464.0885,463.6555,463.7145,1525.0
2024-01-25 14:35:00,471.25,471.59,470.89,471.59,4004.0,463.7539,464.0885,463.3996,464.0885,4004.0
2024-01-25 14:40:00,471.52,471.52,470.87,470.87,1356.0,464.0196,464.0196,463.38,463.38,1356.0
2024-01-25 14:45:00,470.91,470.99,470.78,470.89,1163.0,463.4193,463.498,463.2914,463.3996,1163.0
2024-01-25 14:50:00,470.77,471.04,470.47,470.94,7463.0,463.2815,463.5473,462.9863,463.4488,7463.0
2024-01-25 14:55:00,470.9,471.11,470.89,471.11,3432.0,463.4095,463.6161,463.3996,463.6161,3432.0
2024-01-25 15:00:00,470.93,470.99,470.82,470.83,800.0,463.439,463.498,463.3308,463.3406,800.0
2024-01-25 15:05:00,471.02,471.2,470.79,471.01,2892.0,463.5276,463.7047,463.3012,463.5177,2892.0
2024-01-25 15:10:00,470.91,471.09,470.78,470.78,5824.0,463.4193,463.5965,463.2914,463.2914,5824.0
2024-01-25 15:15:00,470.73,470.93,470.35,470.93,2588.0,463.2422,463.439,462.8682,463.439,2588.0
2024-01-25 15:20:00,470.89,470.95,470.6,470.6,5494.0,463.3996,463.4587,463.1142,463.1142,5494.0
2024-01-25 15:25:00,470.59,470.84,470.58,470.7,2456.0,463.1044,463.3504,463.0946,463.2127,2456.0
2024-01-25 15:30:00,470.79,472.1,470.79,472.1,4381.0,463.3012,464.5904,463.3012,464.5904,4381.0
2024-01-25 15:35:00,472.06,472.33,472.02,472.31,2426.0,464.551,464.8167,464.5117,464.797,2426.0
2024-01-25 15:40:00,472.26,472.26,471.89,471.96,3215.0,464.7478,464.7478,464.3837,464.4526,3215.0
2024-01-25 15:45:00,471.9,471.95,471.58,471.6,5545.0,464.3936,464.4428,464.0787,464.0983,5545.0
2024-01-25 15:50:00,471.74,472.04,471.32,471.73,9991.0,464.2361,464.5313,463.8228,464.2263,9991.0
2024-01-25 15:55:00,471.68,472.18,471.67,471.8,26898.0,464.1771,464.6691,464.1672,464.2952,26898.0
2024-01-26 09:30:00,473.16,473.53,471.0,473.29,7677.0,465.6335,465.9976,463.5079,465.7615,7677.0
2024-01-26 09:35:00,473.17,473.68,472.34,473.47,4336.0,465.6434,466.1453,464.8266,465.9386,4336.0
2024-01-26 09:40:00,472.83,473.53,471.48,472.21,2111.0,465.3088,465.9976,463.9803,464.6986,2111.0
2024-01-26 09:45:00,472.06,472.35,470.53,470.53,2681.0,464.551,464.8364,463.0454,463.0454,2681.0
2024-01-26 09:50:00,471.06,471.3,469.89,470.48,1932.0,463.5669,463.8031,462.4155,462.9962,1932.0
2024-01-26 09:55:00,471.0,471.35,470.68,471.03,1161.0,463.5079,463.8523,463.193,463.5374,1161.0
2024-01-26 10:00:00,471.34,472.15,470.95,471.39,1988.0,463.8425,464.6396,463.4587,463.8917,1988.0
2024-01-26 10:05:00,471.73,472.2,471.56,471.86,5492.0,464.2263,464.6888,464.059,464.3542,5492.0
2024-01-26 10:10:00,471.97,472.59,471.96,471.99,1758.0,464.4625,465.0726,464.4526,464.4821,1758.0
2024-01-26 10:15:00,471.02,471.11,470.18,471.11,1063.0,463.5276,463.6161,462.7009,463.6161,1063.0
2024-01-26 10:20:00,471.11,471.45,470.94,470.94,1060.0,463.6161,463.9507,463.4488,463.4488,1060.0
2024-01-26 10:25:00,471.63,472.22,471.34,472.05,2540.0,464.1279,464.7085,463.8425,464.5412,2540.0
2024-01-26 10:30:00,471.99,472.42,471.69,471.77,3358.0,464.4821,464.9053,464.1869,464.2656,3358.0
2024-01-26 10:35:00,472.39,473.28,472.39,473.23,2218.0,464.8758,465.7516,464.8758,465.7024,2218.0
2024-01-26 10:40:00,473.19,473.88,473.07,473.57,1106.0,465.6631,466.3421,465.545,466.037,1106.0
2024-01-26 10:45:00,473.6,474.09,473.47,473.77,2065.0,466.0665,466.5487,465.9386,466.2338,2065.0
2024-01-26 10:50:00,474.06,474.06,473.12,473.39,1955.0,466.5192,466.5192,465.5942,465.8599,1955.0
2024-01-26 10:55:00,473.31,473.45,472.68,473.27,4635.0,465.7811,465.9189,465.1612,465.7418,4635.0
2024-01-26 11:00:00,473.3,473.3,472.42,473.02,2195.0,465.7713,465.7713,464.9053,465.4958,2195.0
2024-01-26 11:05:00,473.04,473.32,472.54,472.55,570.0,465.5154,465.791,465.0234,465.0332,570.0
2024-01-26 11:10:00,472.53,472.66,472.43,472.43,1297.0,465.0135,465.1415,464.9151,464.9151,1297.0
2024-01-26 11:15:00,472.46,473.01,472.46,472.65,1328.0,464.9447,465.4859,464.9447,465.1316,1328.0
2024-01-26 11:20:00,472.67,473.03,472.46,472.92,2552.0,465.1513,465.5056,464.9447,465.3973,2552.0
2024-01-26 11:25:00,473.18,473.69,473.03,473.48,2248.0,465.6532,466.1551,465.5056,465.9484,2248.0
2024-01-26 11:30:00,473.84,473.84,473.13,473.21,1380.0,466.3027,466.3027,465.604,465.6827,1380.0
2024-01-26 11:35:00,472.95,472.95,472.3,472.39,1342.0,465.4269,465.4269,464.7872,464.8758,1342.0
2024-01-26 11:40:00,472.26,472.63,472.23,472.39,800.0,464.7478,465.112,464.7183,464.8758,800.0
2024-01-26 11:45:00,472.27,472.65,472.17,472.64,1113.0,464.7577,465.1316,464.6593,465.1218,1113.0
2024-01-26 11:50:00,472.74,472.98,472.61,472.98,2394.0,465.2202,465.4564,465.0923,465.4564,2394.0
2024-01-26 11:55:00,472.88,473.41,472.88,473.41,2834.0,465.358,465.8796,465.358,465.8796,2834.0
2024-01-26 12:00:00,473.36,473.53,473.29,473.39,962.0,465.8303,465.9976,465.7615,465.8599,962.0
2024-01-26 12:05:00,473.35,473.42,472.83,472.83,1329.0,465.8205,465.8894,465.3088,465.3088,1329.0
2024-01-26 12:10:00,472.77,473.07,472.66,473.07,1848.0,465.2497,465.545,465.1415,465.545,1848.0
2024-01-26 12:15:00,473.2,473.32,473.12,473.3,581.0,465.6729,465.791,465.5942,465.7713,581.0
2024-01-26 12:20:00,473.3,473.54,473.06,473.15,1400.0,465.7713,466.0075,465.5351,465.6237,1400.0
2024-01-26 12:25:00,472.95,473.03,472.95,473.03,200.0,465.4269,465.5056,465.4269,465.5056,200.0
2024-01-26 12:30:00,473.08,473.08,472.63,472.92,1727.0,465.5548,465.5548,465.112,465.3973,1727.0
2024-01-26 12:35:00,472.7,472.7,471.64,471.88,3733.0,465.1808,465.1808,464.1377,464.3739,3733.0
2024-01-26 12:40:00,471.99,471.99,471.57,471.78,1171.0,464.4821,464.4821,464.0688,464.2755,1171.0
2024-01-26 12:45:00,471.95,472.0,471.11,471.11,1924.0,464.4428,464.492,463.6161,463.6161,1924.0
2024-01-26 12:50:00,471.13,471.37,470.93,471.34,2237.0,463.6358,463.872,463.439,463.8425,2237.0
2024-01-26 12:55:00,470.96,471.35,470.96,471.35,500.0,463.4685,463.8523,463.4685,463.8523,500.0
2024-01-26 13:00:00,470.81,471.21,470.78,471.2,715.0,463.3209,463.7145,463.2914,463.7047,715.0
2024-01-26 13:05:00,470.88,471.45,470.86,471.45,1932.0,463.3898,463.9507,463.3701,463.9507,1932.0
2024-01-26 13:10:00,471.57,471.64,471.44,471.56,850.0,464.0688,464.1377,463.9409,464.059,850.0
2024-01-26 13:15:00,471.44,471.53,471.18,471.19,2462.0,463.9409,464.0295,463.685,463.6949,2462.0
2024-01-26 13:20:00,471.35,471.66,471.16,471.66,839.0,463.8523,464.1574,463.6653,464.1574,839.0
2024-01-26 13:25:00,471.66,471.92,471.47,471.92,1966.0,464.1574,464.4133,463.9704,464.4133,1966.0
2024-01-26 13:30:00,471.94,471.94,471.34,471.34,1000.0,464.4329,464.4329,463.8425,463.8425,1000.0
2024-01-26 13:35:00,471.38,471.38,471.02,471.03,934.0,463.8818,463.8818,463.5276,463.5374,934.0
2024-01-26 13:40:00,470.86,470.88,470.54,470.88,1992.0,463.3701,463.3898,463.0552,463.3898,1992.0
2024-01-26 13:45:00,470.61,470.77,470.27,470.76,1048.0,463.1241,463.2815,462.7895,463.2717,1048.0
2024-01-26 13:50:00,470.57,470.82,470.48,470.61,4791.0,463.0847,463.3308,462.9962,463.1241,4791.0
2024-01-26 13:55:00,470.52,471.11,470.52,471.11,600.0,463.0355,463.6161,463.0355,463.6161,600.0
2024-01-26 14:00:00,470.89,471.76,470.89,471.62,1586.0,463.3996,464.2558,463.3996,464.118,1586.0
2024-01-26 14:05:00,471.62,471.62,471.12,471.12,1235.0,464.118,464.118,463.626,463.626,1235.0
2024-01-26 14:10:00,471.29,471.51,471.04,471.44,2280.0,463.7933,464.0098,463.5473,463.9409,2280.0
2024-01-26 14:15:00,471.44,471.71,471.27,471.43,1578.0,463.9409,464.2066,463.7736,463.931,1578.0
2024-01-26 14:20:00,471.58,471.67,471.07,471.07,1676.0,464.0787,464.1672,463.5768,463.5768,1676.0
2024-01-26 14:25:00,471.13,471.4,470.96,471.4,1329.0,463.6358,463.9015,463.4685,463.9015,1329.0
2024-01-26 14:30:00,471.6,471.6,471.18,471.18,928.0,464.0983,464.0983,463.685,463.685,928.0
2024-01-26 14:35:00,471.32,471.63,471.32,471.62,1300.0,463.8228,464.1279,463.8228,464.118,1300.0
2024-01-26 14:40:00,471.71,472.35,471.7,472.35,2018.0,464.2066,464.8364,464.1968,464.8364,2018.0
2024-01-26 14:45:00,472.26,472.34,472.02,472.23,1234.0,464.7478,464.8266,464.5117,464.7183,1234.0
2024-01-26 14:50:00,471.93,472.44,471.92,472.13,893.0,464.4231,464.925,464.4133,464.6199,893.0
2024-01-26 14:55:00,472.16,472.46,471.9,472.43,3137.0,464.6494,464.9447,464.3936,464.9151,3137.0
2024-01-26 15:00:00,472.41,472.45,472.04,472.16,1254.0,464.8955,464.9348,464.5313,464.6494,1254.0
2024-01-26 15:05:00,471.95,472.39,471.82,471.93,2262.0,464.4428,464.8758,464.3148,464.4231,2262.0
2024-01-26 15:10:00,471.77,471.79,471.57,471.79,2108.0,464.2656,464.2853,464.0688,464.2853,2108.0
2024-01-26 15:15:00,471.79,471.97,471.79,471.97,1086.0,464.2853,464.4625,464.2853,464.4625,1086.0
2024-01-26 15:20:00,471.65,471.65,471.35,471.47,2296.0,464.1475,464.1475,463.8523,463.9704,2296.0
2024-01-26 15:25:00,471.59,471.74,471.46,471.58,2893.0,464.0885,464.2361,463.9606,464.0787,2893.0
2024-01-26 15:30:00,471.68,471.8,471.35,471.8,2944.0,464.1771,464.2952,463.8523,464.2952,2944.0
2024-01-26 15:35:00,471.64,471.7,471.43,471.43,1711.0,464.1377,464.1968,463.931,463.931,1711.0
2024-01-26 15:40:00,471.47,471.63,471.34,471.52,4935.0,463.9704,464.1279,463.8425,464.0196,4935.0
2024-01-26 15:45:00,471.52,471.61,471.31,471.49,2852.0,464.0196,464.1082,463.813,463.9901,2852.0
2024-01-26 15:50:00,471.4,471.43,471.04,471.27,12230.0,463.9015,463.931,463.5473,463.7736,12230.0
2024-01-26 15:55:00,471.39,471.87,471.23,471.24,16917.0,463.8917,464.364,463.7342,463.7441,16917.0
2024-01-29 09:30:00,470.79,472.25,470.77,471.79,4985.0,463.3012,464.738,463.2815,464.2853,4985.0
2024-01-29 09:35:00,471.79,472.16,471.2,471.2,900.0,464.2853,464.6494,463.7047,463.7047,900.0
2024-01-29 09:40:00,471.2,472.31,471.2,472.31,400.0,463.7047,464.797,463.7047,464.797,400.0
2024-01-29 09:45:00,472.1,472.68,472.1,472.66,2695.0,464.5904,465.1612,464.5904,465.1415,2695.0
2024-01-29 09:50:00,472.22,472.86,472.01,472.29,1708.0,464.7085,465.3383,464.5018,464.7774,1708.0
2024-01-29 09:55:00,471.95,472.71,471.95,472.71,546.0,464.4428,465.1907,464.4428,465.1907,546.0
2024-01-29 10:00:00,473.11,473.12,471.31,471.31,5128.0,465.5843,465.5942,463.813,463.813,5128.0
2024-01-29 10:05:00,471.75,472.24,471.37,471.81,2204.0,464.246,464.7282,463.872,464.305,2204.0
2024-01-29 10:10:00,472.33,472.59,471.79,471.79,1847.0,464.8167,465.0726,464.2853,464.2853,1847.0
2024-01-29 10:15:00,471.55,471.94,471.37,471.64,1415.0,464.0491,464.4329,463.872,464.1377,1415.0
2024-01-29 10:20:00,471.4,471.4,469.96,470.34,1768.0,463.9015,463.9015,462.4844,462.8584,1768.0
2024-01-29 10:25:00,470.33,470.43,470.29,470.43,506.0,462.8485,462.947,462.8092,462.947,506.0
2024-01-29 10:30:00,470.57,470.57,470.32,470.32,202.0,463.0847,463.0847,462.8387,462.8387,202.0
2024-01-29 10:35:00,470.11,470.67,470.07,470.67,1220.0,462.632,463.1831,462.5927,463.1831,1220.0
2024-01-29 10:40:00,470.7,470.7,470.18,470.18,879.0,463.2127,463.2127,462.7009,462.7009,879.0
2024-01-29 10:45:00,470.31,470.31,470.17,470.17,200.0,462.8289,462.8289,462.6911,462.6911,200.0
2024-01-29 10:50:00,470.18,470.36,469.97,470.36,981.0,462.7009,462.8781,462.4943,462.8781,981.0
2024-01-29 10:55:00,469.92,469.92,469.39,469.39,1550.0,462.4451,462.4451,461.9235,461.9235,1550.0
2024-01-29 11:00:00,469.39,469.71,469.26,469.71,1030.0,461.9235,462.2384,461.7956,462.2384,1030.0
2024-01-29 11:05:00,469.54,469.82,469.38,469.6,1400.0,462.0711,462.3467,461.9137,462.1302,1400.0
2024-01-29 11:10:00,469.78,470.19,469.77,470.19,2068.0,462.3073,462.7108,462.2975,462.7108,2068.0
2024-01-29 11:15:00,470.13,470.3,469.96,470.11,1041.0,462.6517,462.819,462.4844,462.632,1041.0
2024-01-29 11:20:00,470.21,470.27,469.83,469.91,2480.0,462.7305,462.7895,462.3565,462.4352,2480.0
2024-01-29 11:25:00,469.8,469.9,469.52,469.53,1465.0,462.327,462.4254,462.0514,462.0613,1465.0
2024-01-29 11:30:00,469.55,469.92,469.54,469.85,2743.0,462.081,462.4451,462.0711,462.3762,2743.0
2024-01-29 11:35:00,469.75,470.19,469.74,470.15,12859.0,462.2778,462.7108,462.2679,462.6714,12859.0
2024-01-29 11:40:00,470.13,470.51,470.02,470.22,9817.0,462.6517,463.0257,462.5435,462.7403,9817.0
2024-01-29 11:45:00,470.22,470.67,470.21,470.31,3450.0,462.7403,463.1831,462.7305,462.8289,3450.0
2024-01-29 11:50:00,470.49,470.5,469.99,470.13,2510.0,463.006,463.0158,462.514,462.6517,2510.0
2024-01-29 11:55:00,470.07,470.19,469.95,470.15,1010.0,462.5927,462.7108,462.4746,462.6714,1010.0
2024-01-29 12:00:00,469.97,469.98,469.79,469.8,1159.0,462.4943,462.5041,462.3171,462.327,1159.0
2024-01-29 12:05:00,469.5,469.8,469.45,469.78,6012.0,462.0317,462.327,461.9825,462.3073,6012.0
2024-01-29 12:10:00,469.88,469.95,469.81,469.87,500.0,462.4057,462.4746,462.3368,462.3959,500.0
2024-01-29 12:15:00,469.95,470.78,469.9,470.78,5986.0,462.4746,463.2914,462.4254,463.2914,5986.0
2024-01-29 12:20:00,470.84,470.84,470.31,470.53,3069.0,463.3504,463.3504,462.8289,463.0454,3069.0
2024-01-29 12:25:00,470.72,470.97,470.37,470.6,2011.0,463.2323,463.4784,462.8879,463.1142,2011.0
2024-01-29 12:30:00,470.51,470.51,470.4,470.5,1725.0,463.0257,463.0257,462.9174,463.0158,1725.0
2024-01-29 12:35:00,470.5,470.5,470.35,470.39,302.0,463.0158,463.0158,462.8682,462.9076,302.0
2024-01-29 12:40:00,470.3,470.43,470.26,470.43,500.0,462.819,462.947,462.7797,462.947,500.0
2024-01-29 12:45:00,470.29,470.29,470.09,470.1,1100.0,462.8092,462.8092,462.6124,462.6222,1100.0
2024-01-29 12:50:00,470.0,470.08,469.77,469.8,1673.0,462.5238,462.6025,462.2975,462.327,1673.0
2024-01-29 12:55:00,469.77,470.07,469.76,469.98,5077.0,462.2975,462.5927,462.2876,462.5041,5077.0
2024-01-29 13:00:00,470.13,470.43,470.12,470.29,4930.0,462.6517,462.947,462.6419,462.8092,4930.0
2024-01-29 13:05:00,470.47,470.98,470.47,470.7,1717.0,462.9863,463.4882,462.9863,463.2127,1717.0
2024-01-29 13:10:00,470.52,470.65,470.45,470.5,2200.0,463.0355,463.1635,462.9666,463.0158,2200.0
2024-01-29 13:15:00,470.31,470.54,470.31,470.51,1200.0,462.8289,463.0552,462.8289,463.0257,1200.0
2024-01-29 13:20:00,470.57,470.73,470.53,470.72,1169.0,463.0847,463.2422,463.0454,463.2323,1169.0
2024-01-29 13:25:00,470.75,470.94,470.75,470.81,1589.0,463.2619,463.4488,463.2619,463.3209,1589.0
2024-01-29 13:30:00,470.81,471.01,470.72,470.72,857.0,463.3209,463.5177,463.2323,463.2323,857.0
2024-01-29 13:35:00,470.76,470.77,470.76,470.76,113.0,463.2717,463.2815,463.2717,463.2717,113.0
2024-01-29 13:40:00,470.81,471.0,470.69,471.0,2487.0,463.3209,463.5079,463.2028,463.5079,2487.0
2024-01-29 13:45:00,470.74,470.74,470.69,470.74,300.0,463.252,463.252,463.2028,463.252,300.0
2024-01-29 13:50:00,470.97,470.97,470.59,470.59,803.0,463.4784,463.4784,463.1044,463.1044,803.0
2024-01-29 13:55:00,470.56,471.04,470.56,471.0,11341.0,463.0749,463.5473,463.0749,463.5079,11341.0
2024-01-29 14:00:00,471.38,471.45,471.38,471.43,962.0,463.8818,463.9507,463.8818,463.931,962.0
2024-01-29 14:05:00,471.72,472.02,471.71,472.02,910.0,464.2164,464.5117,464.2066,464.5117,910.0
2024-01-29 14:10:00,472.16,472.51,472.1,472.51,400.0,464.6494,464.9939,464.5904,464.9939,400.0
2024-01-29 14:15:00,472.49,472.72,472.48,472.72,1394.0,464.9742,465.2005,464.9643,465.2005,1394.0
2024-01-29 14:20:00,472.62,472.8,472.58,472.8,1468.0,465.1021,465.2793,465.0628,465.2793,1468.0
2024-01-29 14:25:00,472.78,472.93,472.78,472.86,1049.0,465.2596,465.4072,465.2596,465.3383,1049.0
2024-01-29 14:30:00,472.89,473.12,472.75,473.12,1383.0,465.3678,465.5942,465.23,465.5942,1383.0
2024-01-29 14:35:00,473.32,473.47,473.26,473.26,1020.0,465.791,465.9386,465.7319,465.7319,1020.0
2024-01-29 14:40:00,473.42,473.73,473.32,473.68,9316.0,465.8894,466.1945,465.791,466.1453,9316.0
2024-01-29 14:45:00,473.63,473.76,473.27,473.27,2918.0,466.0961,466.224,465.7418,465.7418,2918.0
2024-01-29 14:50:00,473.48,473.48,473.48,473.48,100.0,465.9484,465.9484,465.9484,465.9484,100.0
2024-01-29 14:55:00,473.59,473.6,473.33,473.33,2020.0,466.0567,466.0665,465.8008,465.8008,2020.0
2024-01-29 15:00:00,473.65,475.01,473.65,474.39,3205.0,466.1157,467.4541,466.1157,466.844,3205.0
2024-01-29 15:05:00,474.48,475.22,474.48,475.03,1299.0,466.9325,467.6608,466.9325,467.4738,1299.0
2024-01-29 15:10:00,475.1,475.1,474.39,474.39,1944.0,467.5427,467.5427,466.844,466.844,1944.0
2024-01-29 15:15:00,474.33,475.28,474.33,475.23,3207.0,466.7849,467.7198,466.7849,467.6706,3207.0
2024-01-29 15:20:00,475.31,475.52,475.31,475.4,802.0,467.7493,467.956,467.7493,467.8379,802.0
2024-01-29 15:25:00,475.54,475.97,475.38,475.38,5329.0,467.9757,468.3988,467.8182,467.8182,5329.0
2024-01-29 15:30:00,475.41,475.52,475.2,475.32,3416.0,467.8477,467.956,467.6411,467.7592,3416.0
2024-01-29 15:35:00,475.21,475.27,474.63,474.63,2235.0,467.6509,467.71,467.0801,467.0801,2235.0
2024-01-29 15:40:00,474.61,474.9,474.22,474.49,14212.0,467.0605,467.3459,466.6767,466.9424,14212.0
2024-01-29 15:45:00,474.43,474.64,474.29,474.39,4919.0,466.8833,467.09,466.7456,466.844,4919.0
2024-01-29 15:50:00,474.34,474.94,474.34,474.77,6993.0,466.7948,467.3852,466.7948,467.2179,6993.0
2024-01-29 15:55:00,474.84,476.59,474.81,476.58,33232.0,467.2868,469.009,467.2573,468.9991,33232.0
2024-01-30 09:30:00,474.83,476.49,474.83,476.29,8885.0,467.277,468.9106,467.277,468.7137,8885.0
2024-01-30 09:35:00,475.27,476.11,474.65,475.57,1228.0,467.71,468.5366,467.0998,468.0052,1228.0
2024-01-30 09:40:00,475.25,477.0,475.25,476.77,2700.0,467.6903,469.4124,467.6903,469.1861,2700.0
2024-01-30 09:45:00,476.51,477.62,476.51,477.62,2332.0,468.9302,470.0226,468.9302,470.0226,2332.0
2024-01-30 09:50:00,478.32,478.53,476.61,476.62,9116.0,470.7114,470.9181,469.0286,469.0385,9116.0
2024-01-30 09:55:00,477.67,477.67,476.0,476.82,9035.0,470.0718,470.0718,468.4284,469.2353,9035.0
2024-01-30 10:00:00,476.0,477.38,475.8,476.18,7176.0,468.4284,469.7864,468.2315,468.6055,7176.0
2024-01-30 10:05:00,476.67,477.21,476.32,477.05,2962.0,469.0877,469.6191,468.7433,469.4617,2962.0
2024-01-30 10:10:00,477.04,477.19,476.27,476.27,3500.0,469.4518,469.5994,468.6941,468.6941,3500.0
2024-01-30 10:15:00,476.27,476.27,475.0,475.05,3072.0,468.6941,468.6941,467.4443,467.4935,3072.0
2024-01-30 10:20:00,475.58,475.58,474.74,475.1,7883.0,468.015,468.015,467.1884,467.5427,7883.0
2024-01-30 10:25:00,475.1,475.33,474.56,474.67,6961.0,467.5427,467.769,467.0113,467.1195,6961.0
2024-01-30 10:30:00,474.81,475.62,474.64,475.56,2400.0,467.2573,468.0544,467.09,467.9954,2400.0
2024-01-30 10:35:00,475.75,476.0,475.74,475.91,1321.0,468.1823,468.4284,468.1725,468.3398,1321.0
2024-01-30 10:40:00,475.8,476.17,475.76,475.8,900.0,468.2315,468.5956,468.1922,468.2315,900.0
2024-01-30 10:45:00,475.91,476.16,475.56,476.04,3061.0,468.3398,468.5858,467.9954,468.4677,3061.0
2024-01-30 10:50:00,475.89,476.1,475.14,475.34,2686.0,468.3201,468.5268,467.582,467.7789,2686.0
2024-01-30 10:55:00,475.09,475.87,475.04,475.32,2299.0,467.5328,468.3004,467.4836,467.7592,2299.0
2024-01-30 11:00:00,475.72,476.21,475.48,476.16,3976.0,468.1528,468.635,467.9166,468.5858,3976.0
2024-01-30 11:05:00,476.34,476.37,475.87,476.37,2273.0,468.7629,468.7925,468.3004,468.7925,2273.0
2024-01-30 11:10:00,476.48,476.48,475.77,475.79,1100.0,468.9007,468.9007,468.202,468.2217,1100.0
2024-01-30 11:15:00,475.88,476.54,475.73,476.53,2908.0,468.3103,468.9598,468.1626,468.9499,2908.0
2024-01-30 11:20:00,476.54,476.76,476.31,476.31,2456.0,468.9598,469.1763,468.7334,468.7334,2456.0
2024-01-30 11:25:00,476.43,476.58,476.24,476.58,3204.0,468.8515,468.9991,468.6645,468.9991,3204.0
2024-01-30 11:30:00,476.45,476.88,476.44,476.72,3638.0,468.8712,469.2944,468.8614,469.1369,3638.0
2024-01-30 11:35:00,476.66,476.99,476.53,476.84,3829.0,469.0779,469.4026,468.9499,469.255,3829.0
2024-01-30 11:40:00,476.85,476.85,476.47,476.48,1501.0,469.2648,469.2648,468.8909,468.9007,1501.0
2024-01-30 11:45:00,476.69,476.84,476.51,476.84,2838.0,469.1074,469.255,468.9302,469.255,2838.0
2024-01-30 11:50:00,476.98,476.99,476.65,476.99,4145.0,469.3928,469.4026,469.068,469.4026,4145.0
2024-01-30 11:55:00,477.08,477.24,476.9,477.23,1996.0,469.4912,469.6486,469.314,469.6388,1996.0
2024-01-30 12:00:00,476.91,477.27,476.73,477.27,2638.0,469.3239,469.6782,469.1467,469.6782,2638.0
2024-01-30 12:05:00,477.23,477.83,477.15,477.83,1800.0,469.6388,470.2292,469.5601,470.2292,1800.0
2024-01-30 12:10:00,477.74,477.9,477.59,477.9,1600.0,470.1407,470.2981,469.9931,470.2981,1600.0
2024-01-30 12:15:00,477.71,477.71,477.4,477.52,3254.0,470.1112,470.1112,469.8061,469.9242,3254.0
2024-01-30 12:20:00,477.4,477.67,477.21,477.29,3485.0,469.8061,470.0718,469.6191,469.6978,3485.0
2024-01-30 12:25:00,477.13,477.43,477.09,477.18,5313.0,469.5404,469.8356,469.501,469.5896,5313.0
2024-01-30 12:30:00,477.06,477.6,476.8,476.8,3339.0,469.4715,470.0029,469.2156,469.2156,3339.0
2024-01-30 12:35:00,476.83,476.87,476.79,476.81,1400.0,469.2452,469.2845,469.2058,469.2255,1400.0
2024-01-30 12:40:00,476.81,477.24,476.79,477.18,2056.0,469.2255,469.6486,469.2058,469.5896,2056.0
2024-01-30 12:45:00,477.03,477.64,477.02,477.33,2827.0,469.442,470.0423,469.4321,469.7372,2827.0
2024-01-30 12:50:00,477.33,477.44,477.28,477.28,2792.0,469.7372,469.8454,469.688,469.688,2792.0
2024-01-30 12:55:00,477.32,477.53,476.99,477.02,2490.0,469.7274,469.934,469.4026,469.4321,2490.0
2024-01-30 13:00:00,477.04,477.14,476.75,476.75,1200.0,469.4518,469.5502,469.1664,469.1664,1200.0
2024-01-30 13:05:00,476.81,477.25,476.71,477.23,2855.0,469.2255,469.6585,469.1271,469.6388,2855.0
2024-01-30 13:10:00,476.98,477.03,476.79,476.8,1732.0,469.3928,469.442,469.2058,469.2156,1732.0
2024-01-30 13:15:00,476.71,477.26,476.7,477.18,8650.0,469.1271,469.6683,469.1172,469.5896,8650.0
2024-01-30 13:20:00,477.04,477.68,477.02,477.18,2107.0,469.4518,470.0816,469.4321,469.5896,2107.0
2024-01-30 13:25:00,477.68,477.73,477.19,477.59,1960.0,470.0816,470.1308,469.5994,469.9931,1960.0
2024-01-30 13:30:00,477.69,478.0,477.52,478.0,4205.0,470.0915,470.3965,469.9242,470.3965,4205.0
2024-01-30 13:35:00,478.02,478.02,477.83,477.93,1567.0,470.4162,470.4162,470.2292,470.3277,1567.0
2024-01-30 13:40:00,478.03,478.31,477.96,478.1,4172.0,470.4261,470.7016,470.3572,470.4949,4172.0
2024-01-30 13:45:00,478.05,478.15,477.67,477.67,1612.0,470.4457,470.5442,470.0718,470.0718,1612.0
2024-01-30 13:50:00,477.63,477.69,477.27,477.28,2612.0,470.0324,470.0915,469.6782,469.688,2612.0
2024-01-30 13:55:00,477.44,477.8,477.29,477.31,3357.0,469.8454,470.1997,469.6978,469.7175,3357.0
2024-01-30 14:00:00,477.55,477.84,477.55,477.69,3807.0,469.9537,470.2391,469.9537,470.0915,3807.0
2024-01-30 14:05:00,477.64,478.37,477.64,478.05,14829.0,470.0423,470.7607,470.0423,470.4457,14829.0
2024-01-30 14:10:00,478.1,478.17,477.79,478.11,3959.0,470.4949,470.5638,470.1899,470.5048,3959.0
2024-01-30 14:15:00,478.11,478.19,477.9,478.16,3996.0,470.5048,470.5835,470.2981,470.554,3996.0
2024-01-30 14:20:00,478.16,478.55,478.14,478.55,11660.0,470.554,470.9378,470.5343,470.9378,11660.0
2024-01-30 14:25:00,478.72,479.0,478.59,479.0,2288.0,471.1051,471.3806,470.9772,471.3806,2288.0
2024-01-30 14:30:00,478.9,478.9,478.56,478.56,2360.0,471.2822,471.2822,470.9476,470.9476,2360.0
2024-01-30 14:35:00,478.51,478.51,478.0,478.0,2883.0,470.8984,470.8984,470.3965,470.3965,2883.0
2024-01-30 14:40:00,478.04,478.56,478.04,478.56,4075.0,470.4359,470.9476,470.4359,470.9476,4075.0
2024-01-30 14:45:00,478.44,478.63,478.17,478.46,5909.0,470.8295,471.0165,470.5638,470.8492,5909.0
2024-01-30 14:50:00,478.48,478.67,478.37,478.54,2393.0,470.8689,471.0559,470.7607,470.9279,2393.0
2024-01-30 14:55:00,478.76,479.0,478.71,478.95,3131.0,471.1444,471.3806,471.0952,471.3314,3131.0
2024-01-30 15:00:00,478.99,479.14,478.48,478.48,2218.0,471.3708,471.5184,470.8689,470.8689,2218.0
2024-01-30 15:05:00,478.4,478.52,478.21,478.25,2308.0,470.7902,470.9083,470.6032,470.6426,2308.0
2024-01-30 15:10:00,478.33,478.37,478.1,478.32,3957.0,470.7213,470.7607,470.4949,470.7114,3957.0
2024-01-30 15:15:00,478.26,478.36,478.04,478.29,2843.0,470.6524,470.7508,470.4359,470.6819,2843.0
2024-01-30 15:20:00,478.28,478.4,478.15,478.22,5259.0,470.6721,470.7902,470.5442,470.613,5259.0
2024-01-30 15:25:00,478.05,478.44,478.04,478.31,5039.0,470.4457,470.8295,470.4359,470.7016,5039.0
2024-01-30 15:30:00,478.45,478.64,478.31,478.33,4707.0,470.8394,471.0264,470.7016,470.7213,4707.0
2024-01-30 15:35:00,478.36,478.44,477.89,478.05,5085.0,470.7508,470.8295,470.2883,470.4457,5085.0
2024-01-30 15:40:00,478.12,478.15,477.89,477.97,9648.0,470.5146,470.5442,470.2883,470.367,9648.0
2024-01-30 15:45:00,477.94,478.19,477.61,477.68,9451.0,470.3375,470.5835,470.0127,470.0816,9451.0
2024-01-30 15:50:00,477.64,477.91,476.81,476.87,27989.0,470.0423,470.308,469.2255,469.2845,27989.0
2024-01-30 15:55:00,477.02,478.0,476.84,477.5,34296.0,469.4321,470.3965,469.255,469.9045,34296.0
2024-01-31 09:30:00,473.86,473.86,469.0,469.61,22939.0,466.3224,466.3224,461.5397,462.14,22939.0
2024-01-31 09:35:00,469.14,473.87,469.12,472.89,22423.0,461.6775,466.3322,461.6578,465.3678,22423.0
2024-01-31 09:40:00,472.09,473.5,472.03,472.95,3531.0,464.5805,465.9681,464.5215,465.4269,3531.0
2024-01-31 09:45:00,472.81,474.08,472.41,473.17,4879.0,465.2891,466.5389,464.8955,465.6434,4879.0
2024-01-31 09:50:00,473.16,473.8,473.14,473.56,5136.0,465.6335,466.2633,465.6138,466.0272,5136.0
2024-01-31 09:55:00,472.97,472.98,471.8,472.96,10160.0,465.4466,465.4564,464.2952,465.4367,10160.0
2024-01-31 10:00:00,472.92,474.18,472.92,473.64,3742.0,465.3973,466.6373,465.3973,466.1059,3742.0
2024-01-31 10:05:00,473.89,474.37,473.75,474.08,5371.0,466.3519,466.8243,466.2141,466.5389,5371.0
2024-01-31 10:10:00,474.08,474.43,473.43,473.45,4198.0,466.5389,466.8833,465.8992,465.9189,4198.0
2024-01-31 10:15:00,473.39,473.49,472.43,472.86,7308.0,465.8599,465.9583,464.9151,465.3383,7308.0
2024-01-31 10:20:00,473.24,473.38,471.88,472.0,3568.0,465.7123,465.85,464.3739,464.492,3568.0
2024-01-31 10:25:00,471.78,472.75,471.78,472.16,10389.0,464.2755,465.23,464.2755,464.6494,10389.0
2024-01-31 10:30:00,472.53,472.82,471.19,471.45,3924.0,465.0135,465.2989,463.6949,463.9507,3924.0
2024-01-31 10:35:00,471.07,471.07,469.24,469.59,2673.0,463.5768,463.5768,461.7759,462.1203,2673.0
2024-01-31 10:40:00,469.84,470.19,469.39,470.18,4231.0,462.3663,462.7108,461.9235,462.7009,4231.0
2024-01-31 10:45:00,470.03,470.19,469.45,469.82,6889.0,462.5533,462.7108,461.9825,462.3467,6889.0
2024-01-31 10:50:00,469.94,471.04,469.66,471.04,7158.0,462.4647,463.5473,462.1892,463.5473,7158.0
2024-01-31 10:55:00,471.16,471.34,470.46,470.89,4931.0,463.6653,463.8425,462.9765,463.3996,4931.0
2024-01-31 11:00:00,470.93,471.51,470.82,471.51,3270.0,463.439,464.0098,463.3308,464.0098,3270.0
2024-01-31 11:05:00,471.11,471.71,471.11,471.5,3369.0,463.6161,464.2066,463.6161,463.9999,3369.0
2024-01-31 11:10:00,471.4,471.88,470.9,471.55,7542.0,463.9015,464.3739,463.4095,464.0491,7542.0
2024-01-31 11:15:00,471.56,472.02,471.52,471.53,4427.0,464.059,464.5117,464.0196,464.0295,4427.0
2024-01-31 11:20:00,471.54,471.7,471.19,471.19,5423.0,464.0393,464.1968,463.6949,463.6949,5423.0
2024-01-31 11:25:00,470.85,471.07,470.51,470.8,8137.0,463.3603,463.5768,463.0257,463.3111,8137.0
2024-01-31 11:30:00,470.89,471.04,470.33,470.42,4795.0,463.3996,463.5473,462.8485,462.9371,4795.0
2024-01-31 11:35:00,470.42,470.42,469.97,470.11,4639.0,462.9371,462.9371,462.4943,462.632,4639.0
2024-01-31 11:40:00,469.94,469.95,469.26,469.35,5722.0,462.4647,462.4746,461.7956,461.8841,5722.0
2024-01-31 11:45:00,469.26,469.44,469.02,469.02,9010.0,461.7956,461.9727,461.5594,461.5594,9010.0
2024-01-31 11:50:00,469.04,469.8,468.91,469.48,9134.0,461.5791,462.327,461.4511,462.0121,9134.0
2024-01-31 11:55:00,469.46,470.12,469.15,469.99,4268.0,461.9924,462.6419,461.6873,462.514,4268.0
2024-01-31 12:00:00,469.99,470.03,469.1,469.1,6966.0,462.514,462.5533,461.6381,461.6381,6966.0
2024-01-31 12:05:00,469.09,470.1,469.06,470.1,9092.0,461.6283,462.6222,461.5987,462.6222,9092.0
2024-01-31 12:10:00,470.18,470.82,470.1,470.51,4612.0,462.7009,463.3308,462.6222,463.0257,4612.0
2024-01-31 12:15:00,470.37,470.37,469.93,469.98,4125.0,462.8879,462.8879,462.4549,462.5041,4125.0
2024-01-31 12:20:00,470.02,470.31,470.02,470.28,5376.0,462.5435,462.8289,462.5435,462.7993,5376.0
2024-01-31 12:25:00,470.31,470.94,470.31,470.75,3598.0,462.8289,463.4488,462.8289,463.2619,3598.0
2024-01-31 12:30:00,470.73,470.76,470.35,470.35,1890.0,463.2422,463.2717,462.8682,462.8682,1890.0
2024-01-31 12:35:00,470.44,470.48,469.59,469.73,4505.0,462.9568,462.9962,462.1203,462.2581,4505.0
2024-01-31 12:40:00,469.69,470.58,469.44,470.58,6603.0,462.2187,463.0946,461.9727,463.0946,6603.0
2024-01-31 12:45:00,470.53,470.76,470.33,470.76,900.0,463.0454,463.2717,462.8485,463.2717,900.0
2024-01-31 12:50:00,470.96,471.0,470.66,470.93,3525.0,463.4685,463.5079,463.1733,463.439,3525.0
2024-01-31 12:55:00,470.55,471.15,470.54,471.0,6255.0,463.065,463.6555,463.0552,463.5079,6255.0
2024-01-31 13:00:00,471.02,471.06,470.71,470.71,2287.0,463.5276,463.5669,463.2225,463.2225,2287.0
2024-01-31 13:05:00,470.89,470.89,470.52,470.59,3982.0,463.3996,463.3996,463.0355,463.1044,3982.0
2024-01-31 13:10:00,470.71,470.71,470.1,470.24,7881.0,463.2225,463.2225,462.6222,462.76,7881.0
2024-01-31 13:15:00,470.1,470.37,470.07,470.12,5228.0,462.6222,462.8879,462.5927,462.6419,5228.0
2024-01-31 13:20:00,470.12,470.12,469.51,469.69,4279.0,462.6419,462.6419,462.0416,462.2187,4279.0
2024-01-31 13:25:00,469.8,470.03,469.58,469.88,9836.0,462.327,462.5533,462.1105,462.4057,9836.0
2024-01-31 13:30:00,469.88,470.23,469.77,470.23,2971.0,462.4057,462.7501,462.2975,462.7501,2971.0
2024-01-31 13:35:00,470.4,470.55,470.13,470.23,2842.0,462.9174,463.065,462.6517,462.7501,2842.0
2024-01-31 13:40:00,470.16,470.96,470.14,470.96,6125.0,462.6812,463.4685,462.6616,463.4685,6125.0
2024-01-31 13:45:00,470.91,471.19,470.91,471.19,3104.0,463.4193,463.6949,463.4193,463.6949,3104.0
2024-01-31 13:50:00,471.13,471.68,471.13,471.27,3813.0,463.6358,464.1771,463.6358,463.7736,3813.0
2024-01-31 13:55:00,471.35,471.59,471.17,471.18,1164.0,463.8523,464.0885,463.6752,463.685,1164.0
2024-01-31 14:00:00,471.26,471.47,469.57,469.83,16137.0,463.7638,463.9704,462.1006,462.3565,16137.0
2024-01-31 14:05:00,470.53,470.53,468.01,468.54,3125.0,463.0454,463.0454,460.5654,461.087,3125.0
2024-01-31 14:10:00,468.87,469.54,468.74,469.1,5834.0,461.4118,462.0711,461.2838,461.6381,5834.0
2024-01-31 14:15:00,469.14,469.41,467.93,467.93,5307.0,461.6775,461.9432,460.4867,460.4867,5307.0
2024-01-31 14:20:00,467.9,468.27,466.77,467.31,8014.0,460.4572,460.8213,459.3452,459.8766,8014.0
2024-01-31 14:25:00,467.1,467.25,466.69,466.88,6490.0,459.6699,459.8175,459.2664,459.4534,6490.0
2024-01-31 14:30:00,467.1,468.39,466.48,467.8,17456.0,459.6699,460.9394,459.0598,460.3588,17456.0
2024-01-31 14:35:00,467.74,469.1,467.28,469.1,6964.0,460.2997,461.6381,459.8471,461.6381,6964.0
2024-01-31 14:40:00,469.06,470.82,469.05,470.27,8662.0,461.5987,463.3308,461.5889,462.7895,8662.0
2024-01-31 14:45:00,470.65,470.85,469.42,469.57,6024.0,463.1635,463.3603,461.953,462.1006,6024.0
2024-01-31 14:50:00,469.13,469.13,467.16,467.8,6693.0,461.6676,461.6676,459.729,460.3588,6693.0
2024-01-31 14:55:00,467.24,467.97,467.09,467.64,19907.0,459.8077,460.5261,459.6601,460.2013,19907.0
2024-01-31 15:00:00,467.5,468.13,465.5,466.34,40114.0,460.0636,460.6835,458.0954,458.922,40114.0
2024-01-31 15:05:00,466.57,466.85,465.0,466.67,22862.0,459.1484,459.4239,457.6033,459.2468,22862.0
2024-01-31 15:10:00,466.74,468.93,466.74,468.48,10482.0,459.3156,461.4708,459.3156,461.028,10482.0
2024-01-31 15:15:00,468.04,468.9,467.81,467.81,9480.0,460.595,461.4413,460.3686,460.3686,9480.0
2024-01-31 15:20:00,467.63,468.32,467.57,467.7,7905.0,460.1915,460.8705,460.1324,460.2604,7905.0
2024-01-31 15:25:00,467.61,467.66,466.77,466.99,7145.0,460.1718,460.221,459.3452,459.5617,7145.0
2024-01-31 15:30:00,466.8,467.2,465.66,466.31,11712.0,459.3747,459.7683,458.2528,458.8925,11712.0
2024-01-31 15:35:00,466.15,466.15,464.79,465.1,23644.0,458.735,458.735,457.3967,457.7017,23644.0
2024-01-31 15:40:00,464.98,465.35,464.56,464.68,21887.0,457.5836,457.9478,457.1703,457.2884,21887.0
2024-01-31 15:45:00,464.56,464.66,463.38,463.73,35711.0,457.1703,457.2687,456.0091,456.3535,35711.0
2024-01-31 15:50:00,463.71,464.16,463.16,463.88,40018.0,456.3338,456.7767,455.7926,456.5011,40018.0
2024-01-31 15:55:00,464.31,464.42,463.49,464.42,76825.0,456.9243,457.0326,456.1173,457.0326,76825.0
2024-02-01 09:30:00,492.2,496.4,487.01,489.9,92018.0,484.3707,488.5039,479.2632,482.1072,92018.0
2024-02-01 09:35:00,490.38,494.78,489.49,491.2,46939.0,482.5796,486.9096,481.7038,483.3866,46939.0
2024-02-01 09:40:00,490.33,491.34,485.71,487.77,49113.0,482.5304,483.5243,477.9839,480.0111,49113.0
2024-02-01 09:45:00,488.13,488.7,486.16,487.76,21551.0,480.3654,480.9263,478.4267,480.0013,21551.0
2024-02-01 09:50:00,486.44,487.9,486.0,486.84,20018.0,478.7023,480.1391,478.2693,479.0959,20018.0
2024-02-01 09:55:00,487.15,488.16,486.28,487.28,9335.0,479.401,480.3949,478.5448,479.5289,9335.0
2024-02-01 10:00:00,487.25,487.48,486.12,487.36,13624.0,479.4994,479.7257,478.3874,479.6077,13624.0
2024-02-01 10:05:00,487.06,489.47,485.87,489.47,18957.0,479.3124,481.6841,478.1414,481.6841,18957.0
2024-02-01 10:10:00,489.01,490.13,488.09,488.58,12646.0,481.2314,482.3336,480.326,480.8082,12646.0
2024-02-01 10:15:00,488.63,488.63,487.2,487.79,14614.0,480.8574,480.8574,479.4502,480.0308,14614.0
2024-02-01 10:20:00,487.79,487.8,485.99,486.22,6959.0,480.0308,480.0407,478.2594,478.4858,6959.0
2024-02-01 10:25:00,486.22,488.81,486.18,488.49,11846.0,478.4858,481.0346,478.4464,480.7197,11846.0
2024-02-01 10:30:00,488.49,490.74,488.0,489.94,13005.0,480.7197,482.9339,480.2375,482.1466,13005.0
2024-02-01 10:35:00,490.0,490.74,489.9,490.41,7262.0,482.2057,482.9339,482.1072,482.6091,7262.0
2024-02-01 10:40:00,490.46,490.55,488.69,488.97,6809.0,482.6583,482.7469,480.9165,481.192,6809.0
2024-02-01 10:45:00,489.0,489.0,485.33,485.99,5701.0,481.2216,481.2216,477.6099,478.2594,5701.0
2024-02-01 10:50:00,485.99,486.38,485.0,485.24,7620.0,478.2594,478.6432,477.2852,477.5214,7620.0
2024-02-01 10:55:00,485.0,485.35,482.77,482.8,22660.0,477.2852,477.6296,475.0907,475.1202,22660.0
2024-02-01 11:00:00,482.96,485.06,482.59,483.92,11534.0,475.2776,477.3442,474.9135,476.2224,11534.0
2024-02-01 11:05:00,483.45,484.91,483.44,484.49,4081.0,475.7598,477.1966,475.75,476.7833,4081.0
2024-02-01 11:10:00,484.81,490.0,483.63,484.46,8606.0,477.0982,482.2057,475.937,476.7538,8606.0
2024-02-01 11:15:00,483.77,485.25,483.77,484.0,3424.0,476.0748,477.5312,476.0748,476.3011,3424.0
2024-02-01 11:20:00,484.26,485.88,484.25,485.58,14215.0,476.557,478.1512,476.5471,477.856,14215.0
2024-02-01 11:25:00,485.53,486.14,484.89,486.03,2827.0,477.8068,478.4071,477.1769,478.2988,2827.0
2024-02-01 11:30:00,485.91,486.55,485.9,486.48,2967.0,478.1807,478.8105,478.1709,478.7416,2967.0
2024-02-01 11:35:00,486.48,486.89,485.79,486.59,5962.0,478.7416,479.1451,478.0626,478.8499,5962.0
2024-02-01 11:40:00,486.8,487.81,486.77,487.72,4724.0,479.0566,480.0505,479.027,479.9619,4724.0
2024-02-01 11:45:00,488.08,488.15,487.51,488.06,5854.0,480.3162,480.3851,479.7553,480.2965,5854.0
2024-02-01 11:50:00,488.37,488.8,488.24,488.46,2583.0,480.6016,481.0247,480.4737,480.6902,2583.0
2024-02-01 11:55:00,488.46,489.0,488.09,488.66,6055.0,480.6902,481.2216,480.326,480.887,6055.0
2024-02-01 12:00:00,488.73,491.04,488.73,490.81,6346.0,480.9559,483.2291,480.9559,483.0028,6346.0
2024-02-01 12:05:00,490.7,492.86,490.69,492.4,6955.0,482.8945,485.0202,482.8847,484.5675,6955.0
2024-02-01 12:10:00,491.64,491.64,490.71,490.77,2194.0,483.8196,483.8196,482.9044,482.9634,2194.0
2024-02-01 12:15:00,491.09,492.2,491.08,491.73,8136.0,483.2783,484.3707,483.2685,483.9081,8136.0
2024-02-01 12:20:00,491.72,492.2,491.47,492.2,4173.0,483.8983,484.3707,483.6523,484.3707,4173.0
2024-02-01 12:25:00,492.2,493.19,492.2,493.0,3865.0,484.3707,485.3449,484.3707,485.1579,3865.0
2024-02-01 12:30:00,492.63,493.55,492.28,493.44,5788.0,484.7938,485.6992,484.4494,485.5909,5788.0
2024-02-01 12:35:00,492.93,493.7,492.92,493.65,3489.0,485.0891,485.8468,485.0792,485.7976,3489.0
2024-02-01 12:40:00,493.24,493.46,492.21,492.21,5679.0,485.3941,485.6106,484.3805,484.3805,5679.0
2024-02-01 12:45:00,492.02,493.39,491.94,493.25,6396.0,484.1935,485.5417,484.1148,485.404,6396.0
2024-02-01 12:50:00,493.5,494.47,493.49,493.86,5211.0,485.65,486.6046,485.6401,486.0043,5211.0
2024-02-01 12:55:00,494.04,494.08,492.57,492.74,4720.0,486.1814,486.2208,484.7348,484.9021,4720.0
2024-02-01 13:00:00,493.01,493.14,491.74,491.74,3798.0,485.1678,485.2957,483.918,483.918,3798.0
2024-02-01 13:05:00,491.84,491.84,491.0,491.46,3327.0,484.0164,484.0164,483.1898,483.6424,3327.0
2024-02-01 13:10:00,491.58,492.04,491.14,492.04,4311.0,483.7605,484.2132,483.3275,484.2132,4311.0
2024-02-01 13:15:00,491.99,491.99,491.0,491.69,6580.0,484.164,484.164,483.1898,483.8688,6580.0
2024-02-01 13:20:00,491.81,492.0,491.3,491.66,4857.0,483.9869,484.1738,483.485,483.8393,4857.0
2024-02-01 13:25:00,491.97,492.22,491.69,492.22,2242.0,484.1443,484.3903,483.8688,484.3903,2242.0
2024-02-01 13:30:00,492.04,492.54,491.86,492.12,2919.0,484.2132,484.7053,484.0361,484.2919,2919.0
2024-02-01 13:35:00,492.32,492.54,491.0,491.26,3794.0,484.4888,484.7053,483.1898,483.4456,3794.0
2024-02-01 13:40:00,491.49,491.97,491.23,491.73,2926.0,483.672,484.1443,483.4161,483.9081,2926.0
2024-02-01 13:45:00,491.85,492.55,491.84,492.38,3729.0,484.0262,484.7151,484.0164,484.5478,3729.0
2024-02-01 13:50:00,492.26,493.1,492.26,492.74,4379.0,484.4297,485.2563,484.4297,484.9021,4379.0
2024-02-01 13:55:00,492.76,493.29,492.76,493.13,1570.0,484.9218,485.4433,484.9218,485.2859,1570.0
2024-02-01 14:00:00,493.51,493.88,493.36,493.72,3543.0,485.6598,486.0239,485.5122,485.8665,3543.0
2024-02-01 14:05:00,493.7,494.19,493.62,494.19,2401.0,485.8468,486.329,485.7681,486.329,2401.0
2024-02-01 14:10:00,494.11,494.37,493.76,494.22,5740.0,486.2503,486.5061,485.9058,486.3585,5740.0
2024-02-01 14:15:00,494.22,494.68,494.16,494.42,3954.0,486.3585,486.8112,486.2995,486.5553,3954.0
2024-02-01 14:20:00,494.51,494.76,494.33,494.63,2396.0,486.6439,486.8899,486.4668,486.762,2396.0
2024-02-01 14:25:00,494.81,495.01,494.59,494.91,7422.0,486.9391,487.136,486.7226,487.0376,7422.0
2024-02-01 14:30:00,495.01,495.4,494.74,494.93,3601.0,487.136,487.5198,486.8703,487.0572,3601.0
2024-02-01 14:35:00,495.04,495.64,494.86,495.54,2891.0,487.1655,487.7559,486.9884,487.6575,2891.0
2024-02-01 14:40:00,495.64,496.31,495.44,496.3,4347.0,487.7559,488.4153,487.5591,488.4054,4347.0
2024-02-01 14:45:00,496.35,497.71,496.15,497.22,6117.0,488.4546,489.793,488.2578,489.3108,6117.0
2024-02-01 14:50:00,497.54,498.01,497.5,497.67,3521.0,489.6257,490.0882,489.5864,489.7537,3521.0
2024-02-01 14:55:00,497.8,498.52,497.68,498.52,7739.0,489.8816,490.5901,489.7635,490.5901,7739.0
2024-02-01 15:00:00,498.55,498.58,497.84,498.26,8575.0,490.6197,490.6492,489.9209,490.3343,8575.0
2024-02-01 15:05:00,498.1,498.12,496.39,496.49,6617.0,490.1768,490.1965,488.494,488.5924,6617.0
2024-02-01 15:10:00,496.39,497.0,495.96,497.0,6531.0,488.494,489.0943,488.0709,489.0943,6531.0
2024-02-01 15:15:00,497.14,497.34,496.84,497.17,5980.0,489.2321,489.4289,488.9369,489.2616,5980.0
2024-02-01 15:20:00,497.04,497.78,496.88,497.59,9431.0,489.1337,489.8619,488.9762,489.6749,9431.0
2024-02-01 15:25:00,497.59,497.73,497.28,497.65,7324.0,489.6749,489.8127,489.3699,489.734,7324.0
2024-02-01 15:30:00,497.8,498.69,497.64,498.4,10110.0,489.8816,490.7574,489.7241,490.472,10110.0
2024-02-01 15:35:00,498.54,498.99,498.22,498.99,15568.0,490.6098,491.0527,490.2949,491.0527,15568.0
2024-02-01 15:40:00,499.03,500.14,498.82,499.9,27127.0,491.092,492.1844,490.8854,491.9482,27127.0
2024-02-01 15:45:00,499.72,500.03,499.4,499.47,13379.0,491.771,492.0761,491.4561,491.525,13379.0
2024-02-01 15:50:00,499.5,499.62,498.52,499.1,23561.0,491.5545,491.6726,490.5901,491.1609,23561.0
2024-02-01 15:55:00,499.1,500.66,499.1,500.65,54392.0,491.1609,492.6961,491.1609,492.6862,54392.0
2024-02-02 09:30:00,499.59,502.39,488.45,494.36,75375.0,491.6431,494.3986,480.6803,486.4963,75375.0
2024-02-02 09:35:00,495.59,500.4,495.59,500.34,7038.0,487.7067,492.4402,487.7067,492.3812,7038.0
2024-02-02 09:40:00,500.99,501.61,498.54,501.61,8978.0,493.0208,493.631,490.6098,493.631,8978.0
2024-02-02 09:45:00,501.59,502.9,501.59,502.78,7531.0,493.6113,494.9005,493.6113,494.7824,7531.0
2024-02-02 09:50:00,501.68,502.8,500.75,502.32,12989.0,493.6999,494.802,492.7847,494.3297,12989.0
2024-02-02 09:55:00,502.52,504.0,501.73,503.91,10830.0,494.5265,495.983,493.7491,495.8944,10830.0
2024-02-02 10:00:00,503.58,505.01,502.85,504.72,4324.0,495.5696,496.9769,494.8513,496.6915,4324.0
2024-02-02 10:05:00,504.72,504.72,503.35,503.43,4483.0,496.6915,496.6915,495.3433,495.422,4483.0
2024-02-02 10:10:00,503.57,504.19,502.85,503.19,4020.0,495.5598,496.1699,494.8513,495.1858,4020.0
2024-02-02 10:15:00,503.22,504.68,502.74,504.32,3903.0,495.2154,496.6521,494.743,496.2979,3903.0
2024-02-02 10:20:00,504.41,506.07,503.87,506.06,3808.0,496.3864,498.02,495.855,498.0102,3808.0
2024-02-02 10:25:00,506.1,506.26,504.75,505.53,4043.0,498.0496,498.207,496.721,497.4886,4043.0
2024-02-02 10:30:00,505.94,506.1,504.96,505.38,6708.0,497.8921,498.0496,496.9277,497.341,6708.0
2024-02-02 10:35:00,505.26,505.42,504.02,504.29,3488.0,497.2229,497.3804,496.0026,496.2683,3488.0
2024-02-02 10:40:00,504.69,506.03,504.24,506.03,2937.0,496.662,497.9807,496.2191,497.9807,2937.0
2024-02-02 10:45:00,506.35,506.35,504.67,504.9,2620.0,498.2956,498.2956,496.6423,496.8686,2620.0
2024-02-02 10:50:00,504.82,505.19,504.67,504.67,904.0,496.7899,497.154,496.6423,496.6423,904.0
2024-02-02 10:55:00,505.15,506.49,505.07,506.05,5464.0,497.1147,498.4334,497.0359,498.0004,5464.0
2024-02-02 11:00:00,506.4,506.4,505.44,505.63,2568.0,498.3448,498.3448,497.4001,497.587,2568.0
2024-02-02 11:05:00,505.58,506.17,505.58,505.93,2368.0,497.5378,498.1184,497.5378,497.8823,2368.0
2024-02-02 11:10:00,505.93,506.4,505.71,506.37,4036.0,497.8823,498.3448,497.6658,498.3153,4036.0
2024-02-02 11:15:00,505.97,506.7,505.97,506.65,6522.0,497.9216,498.64,497.9216,498.5908,6522.0
2024-02-02 11:20:00,506.28,506.73,506.14,506.29,4912.0,498.2267,498.6695,498.0889,498.2365,4912.0
2024-02-02 11:25:00,506.31,507.5,506.3,507.37,12809.0,498.2562,499.4273,498.2464,499.2994,12809.0
2024-02-02 11:30:00,507.43,508.09,507.34,508.09,2520.0,499.3584,500.0079,499.2698,500.0079,2520.0
2024-02-02 11:35:00,507.86,508.02,507.32,508.0,8311.0,499.7816,499.939,499.2502,499.9193,8311.0
2024-02-02 11:40:00,507.89,508.43,507.83,508.43,2257.0,499.8111,500.3425,499.752,500.3425,2257.0
2024-02-02 11:45:00,508.47,508.79,508.46,508.69,1628.0,500.3819,500.6968,500.372,500.5984,1628.0
2024-02-02 11:50:00,508.57,508.94,508.55,508.84,6458.0,500.4803,500.8444,500.4606,500.746,6458.0
2024-02-02 11:55:00,508.84,509.06,508.31,508.63,12250.0,500.746,500.9625,500.2244,500.5393,12250.0
2024-02-02 12:00:00,508.63,509.32,508.55,508.55,5296.0,500.5393,501.2183,500.4606,500.4606,5296.0
2024-02-02 12:05:00,508.53,509.1,508.53,508.71,7462.0,500.4409,501.0018,500.4409,500.618,7462.0
2024-02-02 12:10:00,508.74,508.8,508.09,508.21,2217.0,500.6476,500.7066,500.0079,500.126,2217.0
2024-02-02 12:15:00,508.11,508.58,507.25,508.58,6164.0,500.0276,500.4901,499.1813,500.4901,6164.0
2024-02-02 12:20:00,508.52,508.81,508.33,508.67,4107.0,500.4311,500.7164,500.2441,500.5787,4107.0
2024-02-02 12:25:00,508.5,509.1,508.14,509.1,4211.0,500.4114,501.0018,500.0571,501.0018,4211.0
2024-02-02 12:30:00,509.12,509.36,509.08,509.14,1542.0,501.0215,501.2577,500.9822,501.0412,1542.0
2024-02-02 12:35:00,509.54,509.77,509.39,509.6,1053.0,501.4348,501.6612,501.2872,501.4939,1053.0
2024-02-02 12:40:00,509.66,510.0,507.15,507.18,7015.0,501.5529,501.8875,499.0829,499.1124,7015.0
2024-02-02 12:45:00,506.93,507.77,506.03,507.77,6780.0,498.8664,499.693,497.9807,499.693,6780.0
2024-02-02 12:50:00,507.69,507.92,507.44,507.77,1324.0,499.6143,499.8406,499.3682,499.693,1324.0
2024-02-02 12:55:00,507.6,508.38,507.59,508.38,2644.0,499.5257,500.2933,499.5159,500.2933,2644.0
2024-02-02 13:00:00,508.69,509.0,508.56,508.72,2272.0,500.5984,500.9034,500.4704,500.6279,2272.0
2024-02-02 13:05:00,509.0,509.34,508.06,508.28,5508.0,500.9034,501.238,499.9784,500.1949,5508.0
2024-02-02 13:10:00,508.28,508.7,508.23,508.67,2993.0,500.1949,500.6082,500.1457,500.5787,2993.0
2024-02-02 13:15:00,508.67,509.3,508.34,509.3,4000.0,500.5787,501.1987,500.2539,501.1987,4000.0
2024-02-02 13:20:00,509.2,509.91,508.94,509.77,2582.0,501.1002,501.799,500.8444,501.6612,2582.0
2024-02-02 13:25:00,509.59,509.61,508.72,508.98,5336.0,501.484,501.5037,500.6279,500.8837,5336.0
2024-02-02 13:30:00,508.94,509.46,508.88,509.28,2140.0,500.8444,501.3561,500.7853,501.179,2140.0
2024-02-02 13:35:00,509.36,509.7,508.94,509.63,3692.0,501.2577,501.5923,500.8444,501.5234,3692.0
2024-02-02 13:40:00,509.72,510.34,509.49,510.14,4238.0,501.612,502.2221,501.3856,502.0253,4238.0
2024-02-02 13:45:00,510.15,510.5,509.77,510.27,4216.0,502.0351,502.3796,501.6612,502.1532,4216.0
2024-02-02 13:50:00,510.5,510.66,510.16,510.51,7754.0,502.3796,502.537,502.045,502.3894,7754.0
2024-02-02 13:55:00,510.63,510.63,509.99,509.99,1742.0,502.5075,502.5075,501.8777,501.8777,1742.0
2024-02-02 14:00:00,510.13,511.57,510.12,511.39,6879.0,502.0155,503.4325,502.0056,503.2554,6879.0
2024-02-02 14:05:00,511.48,512.0,511.12,511.98,4146.0,503.344,503.8557,502.9897,503.836,4146.0
2024-02-02 14:10:00,512.09,512.74,512.08,512.62,4028.0,503.9443,504.5839,503.9344,504.4658,4028.0
2024-02-02 14:15:00,512.63,513.31,512.5,512.79,6562.0,504.4757,505.1449,504.3478,504.6331,6562.0
2024-02-02 14:20:00,512.75,512.99,512.39,512.54,8539.0,504.5938,504.83,504.2395,504.3871,8539.0
2024-02-02 14:25:00,512.71,512.75,511.99,511.99,4337.0,504.5544,504.5938,503.8459,503.8459,4337.0
2024-02-02 14:30:00,512.03,512.85,511.78,512.77,9817.0,503.8852,504.6922,503.6392,504.6135,9817.0
2024-02-02 14:35:00,512.79,513.2,512.62,512.88,4086.0,504.6331,505.0366,504.4658,504.7217,4086.0
2024-02-02 14:40:00,513.15,513.85,513.15,513.68,3488.0,504.9874,505.6763,504.9874,505.509,3488.0
2024-02-02 14:45:00,513.48,513.93,513.48,513.72,7134.0,505.3122,505.755,505.3122,505.5483,7134.0
2024-02-02 14:50:00,513.27,513.27,512.21,512.79,5697.0,505.1055,505.1055,504.0624,504.6331,5697.0
2024-02-02 14:55:00,512.95,513.24,512.75,513.15,1776.0,504.7906,505.076,504.5938,504.9874,1776.0
2024-02-02 15:00:00,513.23,513.24,512.73,513.04,2046.0,505.0661,505.076,504.5741,504.8792,2046.0
2024-02-02 15:05:00,513.08,514.24,512.93,514.24,4705.0,504.9185,506.0601,504.7709,506.0601,4705.0
2024-02-02 15:10:00,514.3,514.85,514.03,514.76,6509.0,506.1191,506.6604,505.8534,506.5718,6509.0
2024-02-02 15:15:00,514.38,514.59,514.14,514.14,3388.0,506.1978,506.4045,505.9617,505.9617,3388.0
2024-02-02 15:20:00,514.14,514.19,513.01,513.11,6648.0,505.9617,506.0109,504.8496,504.9481,6648.0
2024-02-02 15:25:00,513.17,514.66,512.95,514.54,9769.0,505.0071,506.4734,504.7906,506.3553,9769.0
2024-02-02 15:30:00,514.36,514.59,511.96,512.39,8842.0,506.1782,506.4045,503.8163,504.2395,8842.0
2024-02-02 15:35:00,512.26,512.29,511.51,511.98,7330.0,504.1116,504.1411,503.3735,503.836,7330.0
2024-02-02 15:40:00,511.76,512.23,511.51,511.54,9219.0,503.6195,504.082,503.3735,503.403,9219.0
2024-02-02 15:45:00,511.51,511.64,510.58,511.05,17054.0,503.3735,503.5014,502.4583,502.9208,17054.0
2024-02-02 15:50:00,511.27,512.07,511.13,512.07,17879.0,503.1373,503.9246,502.9995,503.9246,17879.0
2024-02-02 15:55:00,512.24,512.24,509.96,510.64,47399.0,504.0919,504.0919,501.8482,502.5173,47399.0
2024-02-05 09:30:00,506.41,510.27,506.41,507.01,12929.0,498.3546,502.1532,498.3546,498.9451,12929.0
2024-02-05 09:35:00,506.75,509.02,506.75,509.02,2286.0,498.6892,500.9231,498.6892,500.9231,2286.0
2024-02-05 09:40:00,508.94,510.36,508.26,510.17,1847.0,500.8444,502.2418,500.1752,502.0548,1847.0
2024-02-05 09:45:00,510.36,510.96,509.74,510.01,5072.0,502.2418,502.8323,501.6317,501.8974,5072.0
2024-02-05 09:50:00,509.72,509.72,508.61,508.61,2714.0,501.612,501.612,500.5196,500.5196,2714.0
2024-02-05 09:55:00,508.16,509.26,507.85,508.28,3529.0,500.0768,501.1593,499.7717,500.1949,3529.0
2024-02-05 10:00:00,507.97,508.93,507.04,508.93,4463.0,499.8898,500.8345,498.9746,500.8345,4463.0
2024-02-05 10:05:00,508.37,509.65,508.34,508.9,5871.0,500.2834,501.5431,500.2539,500.805,5871.0
2024-02-05 10:10:00,508.82,509.39,508.29,508.77,3311.0,500.7263,501.2872,500.2047,500.6771,3311.0
2024-02-05 10:15:00,508.36,508.78,506.8,507.56,4370.0,500.2736,500.6869,498.7384,499.4863,4370.0
2024-02-05 10:20:00,506.91,507.68,506.72,507.35,4630.0,498.8467,499.6044,498.6597,499.2797,4630.0
2024-02-05 10:25:00,507.87,509.07,507.87,508.54,2500.0,499.7914,500.9723,499.7914,500.4507,2500.0
2024-02-05 10:30:00,508.81,508.85,508.08,508.08,1356.0,500.7164,500.7558,499.9981,499.9981,1356.0
2024-02-05 10:35:00,508.1,508.94,508.0,508.82,2974.0,500.0177,500.8444,499.9193,500.7263,2974.0
2024-02-05 10:40:00,508.96,508.96,507.93,507.94,1484.0,500.8641,500.8641,499.8504,499.8603,1484.0
2024-02-05 10:45:00,508.15,509.41,508.13,509.41,1973.0,500.0669,501.3069,500.0473,501.3069,1973.0
2024-02-05 10:50:00,509.62,509.71,509.13,509.52,2613.0,501.5136,501.6021,501.0314,501.4152,2613.0
2024-02-05 10:55:00,509.2,509.27,508.44,508.91,2911.0,501.1002,501.1691,500.3523,500.8149,2911.0
2024-02-05 11:00:00,509.08,509.12,508.52,508.78,1270.0,500.9822,501.0215,500.4311,500.6869,1270.0
2024-02-05 11:05:00,509.03,509.48,508.86,509.41,2599.0,500.933,501.3758,500.7657,501.3069,2599.0
2024-02-05 11:10:00,509.32,509.9,509.05,509.76,7159.0,501.2183,501.7891,500.9526,501.6513,7159.0
2024-02-05 11:15:00,509.9,510.36,509.72,510.36,2045.0,501.7891,502.2418,501.612,502.2418,2045.0
2024-02-05 11:20:00,510.39,510.39,509.28,509.33,1831.0,502.2713,502.2713,501.179,501.2282,1831.0
2024-02-05 11:25:00,509.18,509.65,509.17,509.48,1646.0,501.0806,501.5431,501.0707,501.3758,1646.0
2024-02-05 11:30:00,509.65,510.52,509.57,510.35,3282.0,501.5431,502.3992,501.4644,502.232,3282.0
2024-02-05 11:35:00,510.4,511.35,510.02,511.28,6337.0,502.2812,503.216,501.9072,503.1472,6337.0
2024-02-05 11:40:00,511.44,511.44,510.3,511.25,6713.0,503.3046,503.3046,502.1827,503.1176,6713.0
2024-02-05 11:45:00,510.8,511.06,510.51,510.85,2087.0,502.6748,502.9307,502.3894,502.724,2087.0
2024-02-05 11:50:00,510.59,510.59,509.98,510.18,1724.0,502.4681,502.4681,501.8678,502.0647,1724.0
2024-02-05 11:55:00,510.09,510.82,509.84,510.81,3332.0,501.9761,502.6945,501.7301,502.6846,3332.0
2024-02-05 12:00:00,510.84,510.95,510.22,510.51,2101.0,502.7142,502.8224,502.104,502.3894,2101.0
2024-02-05 12:05:00,510.49,510.74,510.08,510.69,2999.0,502.3697,502.6157,501.9662,502.5665,2999.0
2024-02-05 12:10:00,510.73,511.3,510.41,511.14,8144.0,502.6059,503.1668,502.291,503.0094,8144.0
2024-02-05 12:15:00,510.96,511.12,510.85,511.06,1600.0,502.8323,502.9897,502.724,502.9307,1600.0
2024-02-05 12:20:00,511.02,511.22,510.51,511.09,3594.0,502.8913,503.0881,502.3894,502.9602,3594.0
2024-02-05 12:25:00,511.1,511.26,511.03,511.26,3640.0,502.97,503.1275,502.9011,503.1275,3640.0
2024-02-05 12:30:00,511.39,511.54,511.09,511.22,4417.0,503.2554,503.403,502.9602,503.0881,4417.0
2024-02-05 12:35:00,511.23,511.5,511.2,511.44,2695.0,503.098,503.3637,503.0684,503.3046,2695.0
2024-02-05 12:40:00,511.38,512.0,511.37,511.61,2077.0,503.2456,503.8557,503.2357,503.4719,2077.0
2024-02-05 12:45:00,511.38,511.38,511.04,511.04,1600.0,503.2456,503.2456,502.911,502.911,1600.0
2024-02-05 12:50:00,511.18,511.2,509.83,509.83,9329.0,503.0488,503.0684,501.7202,501.7202,9329.0
2024-02-05 12:55:00,509.98,510.41,509.96,510.41,800.0,501.8678,502.291,501.8482,502.291,800.0
2024-02-05 13:00:00,510.2,510.2,509.48,509.56,1795.0,502.0843,502.0843,501.3758,501.4545,1795.0
2024-02-05 13:05:00,509.83,509.83,509.62,509.76,1869.0,501.7202,501.7202,501.5136,501.6513,1869.0
2024-02-05 13:10:00,509.93,510.83,509.93,510.83,1665.0,501.8186,502.7043,501.8186,502.7043,1665.0
2024-02-05 13:15:00,510.68,511.39,510.68,511.34,1713.0,502.5567,503.2554,502.5567,503.2062,1713.0
2024-02-05 13:20:00,511.58,511.85,511.37,511.75,3866.0,503.4424,503.7081,503.2357,503.6097,3866.0
2024-02-05 13:25:00,511.56,511.76,511.19,511.19,5232.0,503.4227,503.6195,503.0586,503.0586,5232.0
2024-02-05 13:30:00,511.33,511.68,510.88,511.2,2387.0,503.1964,503.5408,502.7535,503.0684,2387.0
2024-02-05 13:35:00,511.38,511.38,510.93,511.01,1200.0,503.2456,503.2456,502.8027,502.8815,1200.0
2024-02-05 13:40:00,511.07,511.07,510.73,510.99,2050.0,502.9405,502.9405,502.6059,502.8618,2050.0
2024-02-05 13:45:00,510.99,511.06,510.67,510.67,1210.0,502.8618,502.9307,502.5469,502.5469,1210.0
2024-02-05 13:50:00,510.56,510.56,509.75,509.77,800.0,502.4386,502.4386,501.6415,501.6612,800.0
2024-02-05 13:55:00,509.48,510.02,509.48,509.84,1511.0,501.3758,501.9072,501.3758,501.7301,1511.0
2024-02-05 14:00:00,509.6,510.46,509.6,510.46,1402.0,501.4939,502.3402,501.4939,502.3402,1402.0
2024-02-05 14:05:00,510.15,510.69,510.15,510.65,1301.0,502.0351,502.5665,502.0351,502.5272,1301.0
2024-02-05 14:10:00,510.57,510.57,509.74,509.74,3520.0,502.4485,502.4485,501.6317,501.6317,3520.0
2024-02-05 14:15:00,509.72,509.86,509.72,509.75,1084.0,501.612,501.7497,501.612,501.6415,1084.0
2024-02-05 14:20:00,509.81,510.66,509.8,510.56,3573.0,501.7005,502.537,501.6907,502.4386,3573.0
2024-02-05 14:25:00,510.43,511.32,510.4,511.32,1881.0,502.3107,503.1865,502.2812,503.1865,1881.0
2024-02-05 14:30:00,511.34,511.98,510.96,511.75,1250.0,503.2062,503.836,502.8323,503.6097,1250.0
2024-02-05 14:35:00,511.97,512.08,511.32,511.32,5094.0,503.8262,503.9344,503.1865,503.1865,5094.0
2024-02-05 14:40:00,511.42,511.58,511.05,511.36,2706.0,503.2849,503.4424,502.9208,503.2259,2706.0
2024-02-05 14:45:00,511.72,512.0,511.61,511.84,1847.0,503.5802,503.8557,503.4719,503.6983,1847.0
2024-02-05 14:50:00,511.63,512.03,511.63,511.85,941.0,503.4916,503.8852,503.4916,503.7081,941.0
2024-02-05 14:55:00,512.1,512.1,511.5,511.74,2125.0,503.9541,503.9541,503.3637,503.5998,2125.0
2024-02-05 15:00:00,511.35,511.36,511.18,511.26,1428.0,503.216,503.2259,503.0488,503.1275,1428.0
2024-02-05 15:05:00,511.28,511.32,510.55,510.67,2535.0,503.1472,503.1865,502.4288,502.5469,2535.0
2024-02-05 15:10:00,510.49,510.55,509.44,509.45,2752.0,502.3697,502.4288,501.3364,501.3463,2752.0
2024-02-05 15:15:00,509.45,510.15,509.1,509.89,3833.0,501.3463,502.0351,501.0018,501.7793,3833.0
2024-02-05 15:20:00,509.72,510.19,509.53,509.98,1942.0,501.612,502.0745,501.425,501.8678,1942.0
2024-02-05 15:25:00,509.64,509.88,509.52,509.66,2122.0,501.5332,501.7694,501.4152,501.5529,2122.0
2024-02-05 15:30:00,509.52,509.93,509.22,509.93,3065.0,501.4152,501.8186,501.1199,501.8186,3065.0
2024-02-05 15:35:00,510.28,510.28,509.0,509.25,1788.0,502.1631,502.1631,500.9034,501.1495,1788.0
2024-02-05 15:40:00,509.16,509.16,508.6,508.61,2308.0,501.0609,501.0609,500.5098,500.5196,2308.0
2024-02-05 15:45:00,508.6,509.35,508.6,508.69,4515.0,500.5098,501.2479,500.5098,500.5984,4515.0
2024-02-05 15:50:00,508.92,509.83,508.86,509.23,6025.0,500.8247,501.7202,500.7657,501.1298,6025.0
2024-02-05 15:55:00,509.56,509.83,508.54,508.54,18151.0,501.4545,501.7202,500.4507,500.4507,18151.0
2024-02-06 09:30:00,509.69,509.93,507.0,507.75,11056.0,501.5825,501.8186,498.9352,499.6733,11056.0
2024-02-06 09:35:00,507.56,509.9,507.55,509.25,1000.0,499.4863,501.7891,499.4765,501.1495,1000.0
2024-02-06 09:40:00,509.24,510.93,509.24,510.55,3005.0,501.1396,502.8027,501.1396,502.4288,3005.0
2024-02-06 09:45:00,509.99,509.99,508.7,508.92,2161.0,501.8777,501.8777,500.6082,500.8247,2161.0
2024-02-06 09:50:00,508.81,509.72,508.21,509.72,3209.0,500.7164,501.612,500.126,501.612,3209.0
2024-02-06 09:55:00,509.85,509.86,507.95,507.98,1775.0,501.7399,501.7497,499.8701,499.8997,1775.0
2024-02-06 10:00:00,508.39,508.4,506.45,507.24,6080.0,500.3031,500.313,498.394,499.1714,6080.0
2024-02-06 10:05:00,507.24,507.24,505.9,506.22,4793.0,499.1714,499.1714,497.8527,498.1676,4793.0
2024-02-06 10:10:00,505.7,506.57,505.53,505.71,9145.0,497.6559,498.5121,497.4886,497.6658,9145.0
2024-02-06 10:15:00,506.04,506.46,505.9,506.45,2300.0,497.9905,498.4038,497.8527,498.394,2300.0
2024-02-06 10:20:00,506.09,506.23,505.71,506.23,1133.0,498.0397,498.1775,497.6658,498.1775,1133.0
2024-02-06 10:25:00,506.07,506.07,505.14,505.64,2374.0,498.02,498.02,497.1048,497.5969,2374.0
2024-02-06 10:30:00,505.7,505.78,505.36,505.49,4820.0,497.6559,497.7346,497.3213,497.4493,4820.0
2024-02-06 10:35:00,505.56,505.75,505.1,505.17,9703.0,497.5181,497.7051,497.0655,497.1344,9703.0
2024-02-06 10:40:00,505.33,506.7,505.03,506.7,9888.0,497.2918,498.64,496.9966,498.64,9888.0
2024-02-06 10:45:00,507.03,507.16,506.72,506.73,2390.0,498.9648,499.0927,498.6597,498.6695,2390.0
2024-02-06 10:50:00,506.77,507.31,505.99,507.24,12110.0,498.7089,499.2403,497.9413,499.1714,12110.0
2024-02-06 10:55:00,507.29,507.94,506.81,507.94,4409.0,499.2206,499.8603,498.7483,499.8603,4409.0
2024-02-06 11:00:00,507.66,507.66,506.16,506.17,2126.0,499.5847,499.5847,498.1086,498.1184,2126.0
2024-02-06 11:05:00,506.89,506.99,506.49,506.99,2033.0,498.827,498.9254,498.4334,498.9254,2033.0
2024-02-06 11:10:00,507.21,507.55,507.03,507.55,1286.0,499.1419,499.4765,498.9648,499.4765,1286.0
2024-02-06 11:15:00,507.24,507.91,507.17,507.84,1660.0,499.1714,499.8308,499.1025,499.7619,1660.0
2024-02-06 11:20:00,508.01,508.14,507.57,508.03,897.0,499.9292,500.0571,499.4962,499.9489,897.0
2024-02-06 11:25:00,508.15,508.15,507.43,507.92,4272.0,500.0669,500.0669,499.3584,499.8406,4272.0
2024-02-06 11:30:00,508.07,508.41,507.95,508.16,2925.0,499.9882,500.3228,499.8701,500.0768,2925.0
2024-02-06 11:35:00,508.45,508.45,507.78,508.36,1509.0,500.3622,500.3622,499.7028,500.2736,1509.0
2024-02-06 11:40:00,508.16,508.53,508.1,508.53,5539.0,500.0768,500.4409,500.0177,500.4409,5539.0
2024-02-06 11:45:00,508.31,509.08,508.09,508.56,3549.0,500.2244,500.9822,500.0079,500.4704,3549.0
2024-02-06 11:50:00,508.63,508.7,508.48,508.59,2053.0,500.5393,500.6082,500.3917,500.4999,2053.0
2024-02-06 11:55:00,508.45,508.62,508.33,508.33,1303.0,500.3622,500.5295,500.2441,500.2441,1303.0
2024-02-06 12:00:00,508.42,508.47,507.23,507.23,4877.0,500.3327,500.3819,499.1616,499.1616,4877.0
2024-02-06 12:05:00,506.9,507.19,506.58,507.14,1461.0,498.8368,499.1222,498.5219,499.073,1461.0
2024-02-06 12:10:00,507.18,507.3,506.66,506.67,710.0,499.1124,499.2305,498.6006,498.6105,710.0
2024-02-06 12:15:00,506.73,506.83,506.47,506.83,1548.0,498.6695,498.7679,498.4137,498.7679,1548.0
2024-02-06 12:20:00,506.6,506.89,506.52,506.89,2818.0,498.5416,498.827,498.4629,498.827,2818.0
2024-02-06 12:25:00,507.09,507.8,506.96,507.78,9174.0,499.0238,499.7225,498.8959,499.7028,9174.0
2024-02-06 12:30:00,507.49,507.9,507.39,507.9,1863.0,499.4174,499.8209,499.319,499.8209,1863.0
2024-02-06 12:35:00,507.61,507.9,507.49,507.68,1561.0,499.5355,499.8209,499.4174,499.6044,1561.0
2024-02-06 12:40:00,507.93,508.14,507.67,508.14,953.0,499.8504,500.0571,499.5946,500.0571,953.0
2024-02-06 12:45:00,508.18,508.38,507.68,507.97,2735.0,500.0965,500.2933,499.6044,499.8898,2735.0
2024-02-06 12:50:00,507.97,508.32,507.94,508.0,2093.0,499.8898,500.2342,499.8603,499.9193,2093.0
2024-02-06 12:55:00,508.29,508.29,508.0,508.12,1226.0,500.2047,500.2047,499.9193,500.0374,1226.0
2024-02-06 13:00:00,507.96,508.13,507.74,507.96,2830.0,499.88,500.0473,499.6635,499.88,2830.0
2024-02-06 13:05:00,507.93,507.93,507.58,507.71,1700.0,499.8504,499.8504,499.506,499.6339,1700.0
2024-02-06 13:10:00,507.85,507.91,506.86,507.1,1998.0,499.7717,499.8308,498.7975,499.0337,1998.0
2024-02-06 13:15:00,507.58,508.16,507.23,507.31,5250.0,499.506,500.0768,499.1616,499.2403,5250.0
2024-02-06 13:20:00,507.26,507.3,507.04,507.13,5362.0,499.1911,499.2305,498.9746,499.0632,5362.0
2024-02-06 13:25:00,507.0,507.7,507.0,507.7,1811.0,498.9352,499.6241,498.9352,499.6241,1811.0
2024-02-06 13:30:00,507.92,508.13,507.6,507.83,1898.0,499.8406,500.0473,499.5257,499.752,1898.0
2024-02-06 13:35:00,508.01,508.31,508.01,508.31,597.0,499.9292,500.2244,499.9292,500.2244,597.0
2024-02-06 13:40:00,508.31,508.65,508.17,508.54,2679.0,500.2244,500.559,500.0866,500.4507,2679.0
2024-02-06 13:45:00,508.64,508.85,508.35,508.72,1060.0,500.5492,500.7558,500.2638,500.6279,1060.0
2024-02-06 13:50:00,508.75,508.83,508.51,508.68,1057.0,500.6574,500.7361,500.4212,500.5885,1057.0
2024-02-06 13:55:00,508.62,509.43,508.57,509.43,1300.0,500.5295,501.3266,500.4803,501.3266,1300.0
2024-02-06 14:00:00,509.09,509.09,508.44,508.68,1601.0,500.992,500.992,500.3523,500.5885,1601.0
2024-02-06 14:05:00,508.75,508.85,508.19,508.2,1464.0,500.6574,500.7558,500.1063,500.1162,1464.0
2024-02-06 14:10:00,508.11,508.57,508.11,508.32,500.0,500.0276,500.4803,500.0276,500.2342,500.0
2024-02-06 14:15:00,508.4,508.91,508.35,508.91,1980.0,500.313,500.8149,500.2638,500.8149,1980.0
2024-02-06 14:20:00,508.76,509.22,508.67,509.22,2632.0,500.6672,501.1199,500.5787,501.1199,2632.0
2024-02-06 14:25:00,509.19,509.46,508.67,508.83,3492.0,501.0904,501.3561,500.5787,500.7361,3492.0
2024-02-06 14:30:00,508.99,509.37,508.99,509.37,1000.0,500.8936,501.2675,500.8936,501.2675,1000.0
2024-02-06 14:35:00,509.45,509.61,509.07,509.08,1413.0,501.3463,501.5037,500.9723,500.9822,1413.0
2024-02-06 14:40:00,508.95,509.26,508.92,509.04,1745.0,500.8542,501.1593,500.8247,500.9428,1745.0
2024-02-06 14:45:00,509.06,509.16,508.75,509.16,2373.0,500.9625,501.0609,500.6574,501.0609,2373.0
2024-02-06 14:50:00,508.97,509.21,508.75,509.12,2100.0,500.8739,501.1101,500.6574,501.0215,2100.0
2024-02-06 14:55:00,509.18,509.44,509.15,509.16,1244.0,501.0806,501.3364,501.051,501.0609,1244.0
2024-02-06 15:00:00,509.51,509.62,509.18,509.48,1551.0,501.4053,501.5136,501.0806,501.3758,1551.0
2024-02-06 15:05:00,509.57,509.81,509.45,509.65,3097.0,501.4644,501.7005,501.3463,501.5431,3097.0
2024-02-06 15:10:00,509.67,509.77,509.57,509.72,1321.0,501.5628,501.6612,501.4644,501.612,1321.0
2024-02-06 15:15:00,509.92,509.94,509.24,509.55,2143.0,501.8088,501.8285,501.1396,501.4447,2143.0
2024-02-06 15:20:00,509.46,509.66,509.2,509.2,4223.0,501.3561,501.5529,501.1002,501.1002,4223.0
2024-02-06 15:25:00,509.11,509.35,509.03,509.23,3405.0,501.0117,501.2479,500.933,501.1298,3405.0
2024-02-06 15:30:00,509.29,509.29,509.01,509.29,2529.0,501.1888,501.1888,500.9133,501.1888,2529.0
2024-02-06 15:35:00,509.17,509.17,508.85,508.93,2342.0,501.0707,501.0707,500.7558,500.8345,2342.0
2024-02-06 15:40:00,508.97,509.45,508.83,509.28,4159.0,500.8739,501.3463,500.7361,501.179,4159.0
2024-02-06 15:45:00,509.16,510.14,509.16,510.14,4124.0,501.0609,502.0253,501.0609,502.0253,4124.0
2024-02-06 15:50:00,510.09,510.8,509.99,510.8,9368.0,501.9761,502.6748,501.8777,502.6748,9368.0
2024-02-06 15:55:00,510.98,511.58,510.83,511.52,19253.0,502.8519,503.4424,502.7043,503.3833,19253.0
2024-02-07 09:30:00,515.25,515.25,513.51,513.51,7335.0,507.054,507.054,505.3417,505.3417,7335.0
2024-02-07 09:35:00,514.25,514.26,514.25,514.25,100.0,506.0699,506.0798,506.0699,506.0699,100.0
2024-02-07 09:40:00,513.7,513.7,511.98,512.01,1404.0,505.5287,505.5287,503.836,503.8655,1404.0
2024-02-07 09:45:00,512.69,512.73,511.63,512.73,1356.0,504.5347,504.5741,503.4916,504.5741,1356.0
2024-02-07 09:50:00,513.36,514.15,513.1,513.1,1462.0,505.1941,505.9715,504.9382,504.9382,1462.0
2024-02-07 09:55:00,513.5,515.01,513.07,515.0,2753.0,505.3318,506.8178,504.9087,506.808,2753.0
2024-02-07 10:00:00,514.88,516.03,514.54,515.38,3771.0,506.6899,507.8216,506.3553,507.1819,3771.0
2024-02-07 10:05:00,516.01,516.02,515.48,515.83,1400.0,507.8019,507.8118,507.2804,507.6248,1400.0
2024-02-07 10:10:00,515.26,517.51,515.13,516.88,14175.0,507.0639,509.2781,506.9359,508.6581,14175.0
2024-02-07 10:15:00,516.88,517.2,516.55,517.2,4014.0,508.6581,508.973,508.3333,508.973,4014.0
2024-02-07 10:20:00,516.88,517.2,516.1,516.58,3165.0,508.6581,508.973,507.8905,508.3629,3165.0
2024-02-07 10:25:00,516.59,516.59,515.17,516.14,2356.0,508.3727,508.3727,506.9753,507.9299,2356.0
2024-02-07 10:30:00,515.86,515.86,515.07,515.6,2684.0,507.6543,507.6543,506.8769,507.3984,2684.0
2024-02-07 10:35:00,515.22,515.52,514.95,515.47,1105.0,507.0245,507.3197,506.7588,507.2705,1105.0
2024-02-07 10:40:00,515.66,515.66,514.75,515.18,5014.0,507.4575,507.4575,506.562,506.9851,5014.0
2024-02-07 10:45:00,514.81,515.18,514.48,514.6,5528.0,506.621,506.9851,506.2963,506.4143,5528.0
2024-02-07 10:50:00,514.6,514.6,513.68,513.69,6361.0,506.4143,506.4143,505.509,505.5188,6361.0
2024-02-07 10:55:00,513.86,513.86,512.99,512.99,10546.0,505.6861,505.6861,504.83,504.83,10546.0
2024-02-07 11:00:00,513.0,513.22,512.55,512.55,8219.0,504.8398,505.0563,504.397,504.397,8219.0
2024-02-07 11:05:00,512.62,513.55,512.62,513.55,1605.0,504.4658,505.3811,504.4658,505.3811,1605.0
2024-02-07 11:10:00,513.56,513.66,513.14,513.33,1098.0,505.3909,505.4893,504.9776,505.1646,1098.0
2024-02-07 11:15:00,512.89,513.05,512.74,513.05,900.0,504.7316,504.889,504.5839,504.889,900.0
2024-02-07 11:20:00,512.81,512.81,512.2,512.43,1424.0,504.6528,504.6528,504.0525,504.2789,1424.0
2024-02-07 11:25:00,512.82,512.82,512.22,512.22,500.0,504.6627,504.6627,504.0722,504.0722,500.0
2024-02-07 11:30:00,512.43,512.57,512.43,512.57,200.0,504.2789,504.4166,504.2789,504.4166,200.0
2024-02-07 11:35:00,512.33,512.51,512.02,512.39,1316.0,504.1805,504.3576,503.8754,504.2395,1316.0
2024-02-07 11:40:00,512.74,512.74,512.31,512.31,1015.0,504.5839,504.5839,504.1608,504.1608,1015.0
2024-02-07 11:45:00,512.52,513.0,512.26,512.43,1526.0,504.3674,504.8398,504.1116,504.2789,1526.0
2024-02-07 11:50:00,512.53,512.64,512.3,512.63,1172.0,504.3773,504.4855,504.1509,504.4757,1172.0
2024-02-07 11:55:00,512.73,513.11,512.73,513.01,1482.0,504.5741,504.9481,504.5741,504.8496,1482.0
2024-02-07 12:00:00,512.92,513.02,512.67,512.67,889.0,504.7611,504.8595,504.515,504.515,889.0
2024-02-07 12:05:00,512.76,513.12,512.76,513.12,845.0,504.6036,504.9579,504.6036,504.9579,845.0
2024-02-07 12:10:00,512.96,513.06,512.58,512.76,2651.0,504.8004,504.8988,504.4265,504.6036,2651.0
2024-02-07 12:15:00,512.54,513.04,512.54,512.87,1174.0,504.3871,504.8792,504.3871,504.7119,1174.0
2024-02-07 12:20:00,513.04,513.04,512.79,512.9,1318.0,504.8792,504.8792,504.6331,504.7414,1318.0
2024-02-07 12:25:00,512.82,512.82,512.37,512.47,1333.0,504.6627,504.6627,504.2198,504.3182,1333.0
2024-02-07 12:30:00,512.57,512.84,512.27,512.34,2589.0,504.4166,504.6823,504.1214,504.1903,2589.0
2024-02-07 12:35:00,512.71,512.91,512.41,512.89,4450.0,504.5544,504.7512,504.2592,504.7316,4450.0
2024-02-07 12:40:00,512.8,513.22,512.79,513.07,1174.0,504.643,505.0563,504.6331,504.9087,1174.0
2024-02-07 12:45:00,513.36,514.06,513.32,514.06,6442.0,505.1941,505.8829,505.1547,505.8829,6442.0
2024-02-07 12:50:00,514.25,514.49,513.61,514.16,1910.0,506.0699,506.3061,505.4401,505.9813,1910.0
2024-02-07 12:55:00,513.93,514.18,513.83,513.83,1164.0,505.755,506.001,505.6566,505.6566,1164.0
2024-02-07 13:00:00,513.91,514.77,513.58,513.58,3644.0,505.7353,506.5816,505.4106,505.4106,3644.0
2024-02-07 13:05:00,513.7,513.72,513.41,513.41,403.0,505.5287,505.5483,505.2433,505.2433,403.0
2024-02-07 13:10:00,513.99,513.99,513.86,513.88,400.0,505.8141,505.8141,505.6861,505.7058,400.0
2024-02-07 13:15:00,513.91,514.22,513.7,514.22,999.0,505.7353,506.0404,505.5287,506.0404,999.0
2024-02-07 13:20:00,514.01,514.32,514.01,514.08,600.0,505.8337,506.1388,505.8337,505.9026,600.0
2024-02-07 13:25:00,514.12,514.36,514.12,514.36,2138.0,505.942,506.1782,505.942,506.1782,2138.0
2024-02-07 13:30:00,514.6,515.07,514.59,514.63,2021.0,506.4143,506.8769,506.4045,506.4439,2021.0
2024-02-07 13:35:00,514.76,515.35,514.76,515.33,1500.0,506.5718,507.1524,506.5718,507.1327,1500.0
2024-02-07 13:40:00,515.48,515.66,515.04,515.5,3872.0,507.2804,507.4575,506.8474,507.3,3872.0
2024-02-07 13:45:00,515.27,515.66,514.92,515.66,2531.0,507.0737,507.4575,506.7293,507.4575,2531.0
2024-02-07 13:50:00,515.62,516.18,515.62,516.03,1197.0,507.4181,507.9692,507.4181,507.8216,1197.0
2024-02-07 13:55:00,516.38,516.41,516.19,516.27,702.0,508.166,508.1956,507.9791,508.0578,702.0
2024-02-07 14:00:00,516.42,516.68,516.17,516.44,2573.0,508.2054,508.4613,507.9594,508.2251,2573.0
2024-02-07 14:05:00,516.5,516.87,516.5,516.83,2914.0,508.2841,508.6482,508.2841,508.6089,2914.0
2024-02-07 14:10:00,516.82,517.0,516.54,516.54,6126.0,508.599,508.7762,508.3235,508.3235,6126.0
2024-02-07 14:15:00,516.74,516.94,516.41,516.41,840.0,508.5203,508.7171,508.1956,508.1956,840.0
2024-02-07 14:20:00,516.37,516.52,516.37,516.52,811.0,508.1562,508.3038,508.1562,508.3038,811.0
2024-02-07 14:25:00,516.79,516.86,516.24,516.24,1300.0,508.5695,508.6384,508.0283,508.0283,1300.0
2024-02-07 14:30:00,516.23,516.23,515.79,515.88,2631.0,508.0184,508.0184,507.5854,507.674,2631.0
2024-02-07 14:35:00,515.23,515.59,515.23,515.59,1363.0,507.0343,507.3886,507.0343,507.3886,1363.0
2024-02-07 14:40:00,515.5,515.5,515.36,515.4,500.0,507.3,507.3,507.1623,507.2016,500.0
2024-02-07 14:45:00,515.73,515.88,515.73,515.88,312.0,507.5264,507.674,507.5264,507.674,312.0
2024-02-07 14:50:00,515.84,515.84,515.53,515.61,1513.0,507.6346,507.6346,507.3296,507.4083,1513.0
2024-02-07 14:55:00,515.68,515.8,515.22,515.22,1945.0,507.4772,507.5953,507.0245,507.0245,1945.0
2024-02-07 15:00:00,515.05,515.22,514.84,515.16,1672.0,506.8572,507.0245,506.6505,506.9654,1672.0
2024-02-07 15:05:00,515.11,515.11,514.55,514.55,1026.0,506.9162,506.9162,506.3651,506.3651,1026.0
2024-02-07 15:10:00,514.7,514.84,514.17,514.17,1401.0,506.5128,506.6505,505.9912,505.9912,1401.0
2024-02-07 15:15:00,514.18,514.48,513.88,514.02,3128.0,506.001,506.2963,505.7058,505.8436,3128.0
2024-02-07 15:20:00,514.29,514.51,514.19,514.41,1758.0,506.1093,506.3258,506.0109,506.2274,1758.0
2024-02-07 15:25:00,514.25,514.45,514.25,514.45,1053.0,506.0699,506.2667,506.0699,506.2667,1053.0
2024-02-07 15:30:00,514.5,514.51,513.97,514.22,2304.0,506.3159,506.3258,505.7944,506.0404,2304.0
2024-02-07 15:35:00,514.19,514.66,514.15,514.38,1818.0,506.0109,506.4734,505.9715,506.1978,1818.0
2024-02-07 15:40:00,514.55,514.7,513.97,514.26,4006.0,506.3651,506.5128,505.7944,506.0798,4006.0
2024-02-07 15:45:00,514.23,514.51,514.11,514.11,4640.0,506.0502,506.3258,505.9321,505.9321,4640.0
2024-02-07 15:50:00,514.06,514.36,513.27,513.49,6157.0,505.8829,506.1782,505.1055,505.322,6157.0
2024-02-07 15:55:00,513.59,514.24,513.5,514.23,15489.0,505.4204,506.0601,505.3318,506.0502,15489.0
2024-02-08 09:30:00,512.82,513.92,512.07,512.07,4202.0,506.1115,507.1971,505.3713,505.3713,4202.0
2024-02-08 09:35:00,512.23,512.23,510.83,511.8,1362.0,505.5292,505.5292,504.1476,505.1049,1362.0
2024-02-08 09:40:00,511.15,511.76,510.96,511.2,1866.0,504.4634,505.0654,504.2759,504.5127,1866.0
2024-02-08 09:45:00,510.87,511.0,510.67,510.81,1033.0,504.187,504.3153,503.9896,504.1278,1033.0
2024-02-08 09:50:00,510.43,511.05,510.38,511.05,1824.0,503.7528,504.3647,503.7034,504.3647,1824.0
2024-02-08 09:55:00,511.19,511.78,511.19,511.22,605.0,504.5028,505.0851,504.5028,504.5325,605.0
2024-02-08 10:00:00,511.23,511.47,510.63,510.63,1846.0,504.5423,504.7792,503.9502,503.9502,1846.0
2024-02-08 10:05:00,510.88,511.4,510.88,511.4,804.0,504.1969,504.7101,504.1969,504.7101,804.0
2024-02-08 10:10:00,510.93,511.76,510.86,511.56,3764.0,504.2462,505.0654,504.1772,504.868,3764.0
2024-02-08 10:15:00,511.67,511.99,510.99,511.74,1447.0,504.9766,505.2924,504.3055,505.0456,1447.0
2024-02-08 10:20:00,511.62,511.7,511.06,511.14,1344.0,504.9272,505.0062,504.3745,504.4535,1344.0
2024-02-08 10:25:00,511.2,511.66,511.02,511.02,816.0,504.5127,504.9667,504.3351,504.3351,816.0
2024-02-08 10:30:00,511.0,511.0,510.54,510.61,1330.0,504.3153,504.3153,503.8613,503.9304,1330.0
2024-02-08 10:35:00,510.59,510.63,509.75,510.04,6894.0,503.9107,503.9502,503.0817,503.3679,6894.0
2024-02-08 10:40:00,509.99,510.21,509.72,510.21,1671.0,503.3185,503.5357,503.0521,503.5357,1671.0
2024-02-08 10:45:00,510.35,510.39,509.99,510.38,1000.0,503.6738,503.7133,503.3185,503.7034,1000.0
2024-02-08 10:50:00,510.25,510.25,509.69,509.93,615.0,503.5751,503.5751,503.0225,503.2593,615.0
2024-02-08 10:55:00,509.43,509.55,509.01,509.43,2836.0,502.7659,502.8843,502.3514,502.7659,2836.0
2024-02-08 11:00:00,509.77,509.77,509.19,509.41,2893.0,503.1014,503.1014,502.529,502.7461,2893.0
2024-02-08 11:05:00,509.31,509.98,509.31,509.92,800.0,502.6474,503.3087,502.6474,503.2495,800.0
2024-02-08 11:10:00,509.83,510.39,509.83,510.39,565.0,503.1606,503.7133,503.1606,503.7133,565.0
2024-02-08 11:15:00,510.74,510.98,510.6,510.69,2057.0,504.0587,504.2956,503.9206,504.0094,2057.0
2024-02-08 11:20:00,510.33,510.67,510.33,510.65,400.0,503.6541,503.9896,503.6541,503.9699,400.0
2024-02-08 11:25:00,510.58,510.64,510.09,510.13,3794.0,503.9008,503.96,503.4172,503.4567,3794.0
2024-02-08 11:30:00,510.07,510.77,510.06,510.77,2614.0,503.3975,504.0883,503.3876,504.0883,2614.0
2024-02-08 11:35:00,510.73,511.22,510.73,511.22,1460.0,504.0489,504.5325,504.0489,504.5325,1460.0
2024-02-08 11:40:00,511.17,511.17,510.75,510.79,1100.0,504.4831,504.4831,504.0686,504.1081,1100.0
2024-02-08 11:45:00,510.53,510.68,510.53,510.55,509.0,503.8515,503.9995,503.8515,503.8712,509.0
2024-02-08 11:50:00,510.56,510.89,510.48,510.57,1410.0,503.8811,504.2068,503.8021,503.891,1410.0
2024-02-08 11:55:00,510.76,510.97,510.76,510.92,1004.0,504.0785,504.2857,504.0785,504.2364,1004.0
2024-02-08 12:00:00,510.71,510.71,510.54,510.55,600.0,504.0291,504.0291,503.8613,503.8712,600.0
2024-02-08 12:05:00,510.49,510.5,510.34,510.44,1667.0,503.812,503.8219,503.664,503.7627,1667.0
2024-02-08 12:10:00,510.44,511.24,510.35,511.24,1545.0,503.7627,504.5522,503.6738,504.5522,1545.0
2024-02-08 12:15:00,511.57,511.97,511.57,511.96,1178.0,504.8779,505.2726,504.8779,505.2628,1178.0
2024-02-08 12:20:00,512.25,512.29,511.82,512.28,1190.0,505.549,505.5885,505.1246,505.5786,1190.0
2024-02-08 12:25:00,511.91,512.4,511.9,512.37,787.0,505.2134,505.697,505.2036,505.6674,787.0
2024-02-08 12:30:00,512.41,512.72,512.03,512.07,2339.0,505.7069,506.0128,505.3319,505.3713,2339.0
2024-02-08 12:35:00,512.12,512.17,511.9,512.17,2410.0,505.4207,505.47,505.2036,505.47,2410.0
2024-02-08 12:40:00,512.08,512.08,511.81,511.84,850.0,505.3812,505.3812,505.1147,505.1443,850.0
2024-02-08 12:45:00,511.97,511.97,511.63,511.89,1604.0,505.2726,505.2726,504.9371,505.1937,1604.0
2024-02-08 12:50:00,511.92,512.04,511.8,512.04,850.0,505.2233,505.3417,505.1049,505.3417,850.0
2024-02-08 12:55:00,511.94,511.98,511.74,511.98,896.0,505.243,505.2825,505.0456,505.2825,896.0
2024-02-08 13:00:00,512.38,513.31,512.38,513.3,825.0,505.6773,506.5951,505.6773,506.5852,825.0
2024-02-08 13:05:00,513.49,513.49,512.16,512.17,1805.0,506.7728,506.7728,505.4602,505.47,1805.0
2024-02-08 13:10:00,512.5,512.54,512.43,512.46,1588.0,505.7957,505.8352,505.7266,505.7562,1588.0
2024-02-08 13:15:00,512.43,512.43,512.17,512.17,551.0,505.7266,505.7266,505.47,505.47,551.0
2024-02-08 13:20:00,512.1,512.32,512.09,512.19,1556.0,505.4009,505.6181,505.3911,505.4898,1556.0
2024-02-08 13:25:00,512.19,512.51,512.19,512.51,1433.0,505.4898,505.8056,505.4898,505.8056,1433.0
2024-02-08 13:30:00,512.51,512.51,512.51,512.51,0.0,505.8056,505.8056,505.8056,505.8056,0.0
2024-02-08 13:35:00,512.61,512.95,512.45,512.87,1900.0,505.9043,506.2398,505.7464,506.1609,1900.0
2024-02-08 13:40:00,512.87,512.87,512.36,512.45,730.0,506.1609,506.1609,505.6575,505.7464,730.0
2024-02-08 13:45:00,512.65,513.02,512.65,512.84,800.0,505.9437,506.3089,505.9437,506.1313,800.0
2024-02-08 13:50:00,512.51,512.7,512.33,512.34,1188.0,505.8056,505.9931,505.6279,505.6378,1188.0
2024-02-08 13:55:00,512.52,512.6,512.31,512.59,1960.0,505.8154,505.8944,505.6082,505.8845,1960.0
2024-02-08 14:00:00,512.51,512.73,512.36,512.54,1573.0,505.8056,506.0227,505.6575,505.8352,1573.0
2024-02-08 14:05:00,512.68,512.68,512.64,512.64,300.0,505.9734,505.9734,505.9339,505.9339,300.0
2024-02-08 14:10:00,512.81,513.18,512.72,512.81,1012.0,506.1017,506.4668,506.0128,506.1017,1012.0
2024-02-08 14:15:00,512.88,513.18,512.88,513.11,300.0,506.1707,506.4668,506.1707,506.3977,300.0
2024-02-08 14:20:00,513.38,513.39,513.03,513.03,1032.0,506.6642,506.6741,506.3188,506.3188,1032.0
2024-02-08 14:25:00,513.08,513.4,513.0,513.09,4300.0,506.3681,506.6839,506.2892,506.378,4300.0
2024-02-08 14:30:00,513.14,513.25,512.97,513.25,1660.0,506.4273,506.5359,506.2596,506.5359,1660.0
2024-02-08 14:35:00,513.09,513.26,513.07,513.24,800.0,506.378,506.5458,506.3583,506.526,800.0
2024-02-08 14:40:00,513.19,513.33,513.0,513.21,896.0,506.4767,506.6148,506.2892,506.4964,896.0
2024-02-08 14:45:00,513.0,513.15,512.91,512.99,1222.0,506.2892,506.4372,506.2003,506.2793,1222.0
2024-02-08 14:50:00,513.03,513.27,513.03,513.27,681.0,506.3188,506.5556,506.3188,506.5556,681.0
2024-02-08 14:55:00,513.28,514.01,513.28,514.01,909.0,506.5655,507.286,506.5655,507.286,909.0
2024-02-08 15:00:00,514.12,514.17,513.8,513.85,1638.0,507.3945,507.4439,507.0787,507.128,1638.0
2024-02-08 15:05:00,513.73,514.01,513.69,513.69,959.0,507.0096,507.286,506.9701,506.9701,959.0
2024-02-08 15:10:00,513.69,513.98,513.59,513.75,1291.0,506.9701,507.2563,506.8714,507.0294,1291.0
2024-02-08 15:15:00,513.83,513.9,513.6,513.73,2853.0,507.1083,507.1774,506.8813,507.0096,2853.0
2024-02-08 15:20:00,513.83,513.98,513.82,513.87,905.0,507.1083,507.2563,507.0984,507.1478,905.0
2024-02-08 15:25:00,513.58,513.83,513.55,513.83,1001.0,506.8616,507.1083,506.832,507.1083,1001.0
2024-02-08 15:30:00,513.62,513.72,513.45,513.72,3486.0,506.9011,506.9997,506.7333,506.9997,3486.0
2024-02-08 15:35:00,513.63,513.77,513.61,513.73,2328.0,506.9109,507.0491,506.8912,507.0096,2328.0
2024-02-08 15:40:00,513.71,513.83,513.45,513.45,3393.0,506.9899,507.1083,506.7333,506.7333,3393.0
2024-02-08 15:45:00,513.58,513.58,513.06,513.21,4500.0,506.8616,506.8616,506.3484,506.4964,4500.0
2024-02-08 15:50:00,513.39,514.18,513.39,513.85,10835.0,506.6741,507.4537,506.6741,507.128,10835.0
2024-02-08 15:55:00,513.95,515.59,513.92,515.51,42622.0,507.2267,508.8453,507.1971,508.7663,42622.0
2024-02-09 09:30:00,516.24,517.62,516.24,517.62,8174.0,509.4868,510.8487,509.4868,510.8487,8174.0
2024-02-09 09:35:00,516.78,516.78,516.04,516.58,812.0,510.0197,510.0197,509.2894,509.8223,812.0
2024-02-09 09:40:00,516.04,516.46,515.82,515.82,5289.0,509.2894,509.7039,509.0723,509.0723,5289.0
2024-02-09 09:45:00,515.76,516.49,515.28,516.35,1423.0,509.0131,509.7335,508.5393,509.5953,1423.0
2024-02-09 09:50:00,516.35,516.39,515.91,516.38,3149.0,509.5953,509.6348,509.1611,509.625,3149.0
2024-02-09 09:55:00,516.85,517.62,516.73,517.38,2283.0,510.0888,510.8487,509.9704,510.6119,2283.0
2024-02-09 10:00:00,517.4,518.4,517.39,517.63,4322.0,510.6316,511.6185,510.6217,510.8586,4322.0
2024-02-09 10:05:00,517.39,517.89,517.23,517.33,3955.0,510.6217,511.1152,510.4638,510.5625,3955.0
2024-02-09 10:10:00,517.25,517.28,517.05,517.18,817.0,510.4836,510.5132,510.2862,510.4145,817.0
2024-02-09 10:15:00,516.79,516.82,516.44,516.82,1566.0,510.0296,510.0592,509.6842,510.0592,1566.0
2024-02-09 10:20:00,516.51,516.87,516.25,516.47,2306.0,509.7533,510.1085,509.4967,509.7138,2306.0
2024-02-09 10:25:00,516.23,516.72,516.0,516.72,3967.0,509.4769,509.9605,509.2499,509.9605,3967.0
2024-02-09 10:30:00,516.48,516.62,516.13,516.13,1950.0,509.7236,509.8618,509.3782,509.3782,1950.0
2024-02-09 10:35:00,516.59,516.59,515.55,515.68,718.0,509.8322,509.8322,508.8058,508.9341,718.0
2024-02-09 10:40:00,515.93,515.93,515.43,515.43,600.0,509.1808,509.1808,508.6874,508.6874,600.0
2024-02-09 10:45:00,515.4,515.4,515.1,515.11,906.0,508.6578,508.6578,508.3617,508.3716,906.0
2024-02-09 10:50:00,514.94,515.63,514.94,515.1,2401.0,508.2038,508.8848,508.2038,508.3617,2401.0
2024-02-09 10:55:00,515.17,515.17,514.57,514.8,1800.0,508.4308,508.4308,507.8386,508.0656,1800.0
2024-02-09 11:00:00,514.56,515.07,514.55,515.0,2200.0,507.8288,508.3321,507.8189,508.263,2200.0
2024-02-09 11:05:00,514.73,515.23,514.65,515.13,4460.0,507.9965,508.49,507.9176,508.3913,4460.0
2024-02-09 11:10:00,515.02,515.24,514.97,515.23,500.0,508.2827,508.4999,508.2334,508.49,500.0
2024-02-09 11:15:00,515.41,515.41,514.84,515.19,2536.0,508.6676,508.6676,508.1051,508.4505,2536.0
2024-02-09 11:20:00,515.22,515.22,514.71,514.8,995.0,508.4801,508.4801,507.9768,508.0656,995.0
2024-02-09 11:25:00,514.76,514.93,514.76,514.93,346.0,508.0261,508.1939,508.0261,508.1939,346.0
2024-02-09 11:30:00,514.78,514.78,514.6,514.67,1772.0,508.0459,508.0459,507.8682,507.9373,1772.0
2024-02-09 11:35:00,514.63,514.63,514.29,514.29,860.0,507.8978,507.8978,507.5623,507.5623,860.0
2024-02-09 11:40:00,514.37,514.69,514.18,514.69,1498.0,507.6412,507.9571,507.4537,507.9571,1498.0
2024-02-09 11:45:00,514.69,514.96,514.6,514.87,1147.0,507.9571,508.2235,507.8682,508.1347,1147.0
2024-02-09 11:50:00,514.69,514.78,513.99,513.99,5081.0,507.9571,508.0459,507.2662,507.2662,5081.0
2024-02-09 11:55:00,514.02,514.34,514.02,514.15,1841.0,507.2958,507.6116,507.2958,507.4241,1841.0
2024-02-09 12:00:00,514.38,515.06,514.38,515.01,2737.0,507.6511,508.3222,507.6511,508.2729,2737.0
2024-02-09 12:05:00,515.1,515.25,515.1,515.19,632.0,508.3617,508.5097,508.3617,508.4505,632.0
2024-02-09 12:10:00,515.34,515.43,515.18,515.43,4040.0,508.5986,508.6874,508.4406,508.6874,4040.0
2024-02-09 12:15:00,515.55,515.57,515.34,515.45,1402.0,508.8058,508.8255,508.5986,508.7071,1402.0
2024-02-09 12:20:00,515.33,515.7,515.15,515.7,1531.0,508.5887,508.9538,508.411,508.9538,1531.0
2024-02-09 12:25:00,515.97,516.51,515.81,516.51,2065.0,509.2203,509.7533,509.0624,509.7533,2065.0
2024-02-09 12:30:00,516.44,516.53,516.14,516.53,623.0,509.6842,509.773,509.3881,509.773,623.0
2024-02-09 12:35:00,516.41,517.4,516.41,517.29,8541.0,509.6546,510.6316,509.6546,510.523,8541.0
2024-02-09 12:40:00,517.48,517.84,517.32,517.75,1985.0,510.7106,511.0659,510.5527,510.977,1985.0
2024-02-09 12:45:00,517.65,518.03,517.64,518.03,2770.0,510.8783,511.2534,510.8685,511.2534,2770.0
2024-02-09 12:50:00,518.12,518.21,517.85,518.02,3151.0,511.3422,511.431,511.0757,511.2435,3151.0
2024-02-09 12:55:00,517.83,518.11,517.8,518.11,800.0,511.056,511.3323,511.0264,511.3323,800.0
2024-02-09 13:00:00,518.09,518.28,518.03,518.21,1000.0,511.3126,511.5001,511.2534,511.431,1000.0
2024-02-09 13:05:00,518.14,518.56,517.89,518.42,2500.0,511.3619,511.7764,511.1152,511.6383,2500.0
2024-02-09 13:10:00,518.71,519.11,518.71,518.94,1200.0,511.9245,512.3192,511.9245,512.1515,1200.0
2024-02-09 13:15:00,518.92,519.28,518.81,519.1,4453.0,512.1317,512.487,512.0232,512.3094,4453.0
2024-02-09 13:20:00,519.3,519.88,519.3,519.88,700.0,512.5068,513.0792,512.5068,513.0792,700.0
2024-02-09 13:25:00,519.95,519.95,519.42,519.56,3320.0,513.1483,513.1483,512.6252,512.7634,3320.0
2024-02-09 13:30:00,519.6,519.71,518.93,518.93,2882.0,512.8028,512.9114,512.1416,512.1416,2882.0
2024-02-09 13:35:00,518.88,518.88,518.52,518.52,950.0,512.0922,512.0922,511.737,511.737,950.0
2024-02-09 13:40:00,518.51,518.51,517.88,517.88,2558.0,511.7271,511.7271,511.1053,511.1053,2558.0
2024-02-09 13:45:00,518.34,518.64,518.29,518.59,2503.0,511.5593,511.8554,511.51,511.806,2503.0
2024-02-09 13:50:00,518.27,518.28,518.19,518.2,1100.0,511.4902,511.5001,511.4113,511.4211,1100.0
2024-02-09 13:55:00,518.32,518.67,518.3,518.67,1000.0,511.5396,511.885,511.5198,511.885,1000.0
2024-02-09 14:00:00,518.67,519.28,518.66,519.28,2065.0,511.885,512.487,511.8751,512.487,2065.0
2024-02-09 14:05:00,519.2,519.55,519.1,519.55,3117.0,512.4081,512.7535,512.3094,512.7535,3117.0
2024-02-09 14:10:00,519.4,519.75,519.4,519.75,3288.0,512.6054,512.9509,512.6054,512.9509,3288.0
2024-02-09 14:15:00,519.61,519.61,519.39,519.47,2984.0,512.8127,512.8127,512.5956,512.6745,2984.0
2024-02-09 14:20:00,519.59,519.81,519.4,519.77,2813.0,512.793,513.0101,512.6054,512.9706,2813.0
2024-02-09 14:25:00,519.89,520.17,519.79,520.17,2390.0,513.089,513.3654,512.9903,513.3654,2390.0
2024-02-09 14:30:00,520.18,520.18,520.05,520.15,1143.0,513.3752,513.3752,513.2469,513.3456,1143.0
2024-02-09 14:35:00,520.16,520.56,519.86,520.56,3052.0,513.3555,513.7503,513.0594,513.7503,3052.0
2024-02-09 14:40:00,520.79,521.35,520.79,521.22,2929.0,513.9773,514.5299,513.9773,514.4016,2929.0
2024-02-09 14:45:00,521.09,521.38,520.63,520.73,3847.0,514.2733,514.5595,513.8194,513.918,3847.0
2024-02-09 14:50:00,520.68,520.95,520.66,520.88,2494.0,513.8687,514.1352,513.849,514.0661,2494.0
2024-02-09 14:55:00,520.72,520.78,520.31,520.31,2912.0,513.9082,513.9674,513.5035,513.5035,2912.0
2024-02-09 15:00:00,520.25,520.26,519.77,519.85,1510.0,513.4443,513.4542,512.9706,513.0496,1510.0
2024-02-09 15:05:00,519.68,519.82,519.27,519.52,1862.0,512.8818,513.02,512.4771,512.7239,1862.0
2024-02-09 15:10:00,519.51,520.23,519.51,520.23,3319.0,512.714,513.4246,512.714,513.4246,3319.0
2024-02-09 15:15:00,520.06,520.56,520.06,520.56,4587.0,513.2568,513.7503,513.2568,513.7503,4587.0
2024-02-09 15:20:00,520.57,520.63,520.2,520.3,3734.0,513.7601,513.8194,513.395,513.4937,3734.0
2024-02-09 15:25:00,520.36,520.36,519.99,520.32,3509.0,513.5529,513.5529,513.1877,513.5134,3509.0
2024-02-09 15:30:00,520.33,520.96,520.26,520.9,15381.0,513.5233,514.145,513.4542,514.0858,15381.0
2024-02-09 15:35:00,520.79,521.5,520.78,521.25,12661.0,513.9773,514.678,513.9674,514.4312,12661.0
2024-02-09 15:40:00,521.19,521.48,520.63,520.64,8125.0,514.372,514.6582,513.8194,513.8292,8125.0
2024-02-09 15:45:00,520.62,520.82,520.2,520.2,3775.0,513.8095,514.0069,513.395,513.395,3775.0
2024-02-09 15:50:00,520.2,520.91,520.19,520.91,6590.0,513.395,514.0957,513.3851,514.0957,6590.0
2024-02-09 15:55:00,521.04,521.48,520.96,521.46,21167.0,514.224,514.6582,514.145,514.6385,21167.0
2024-02-12 09:30:00,519.05,520.4,519.05,519.23,8715.0,512.26,513.5924,512.26,512.4377,8715.0
2024-02-12 09:35:00,520.0,521.37,519.2,520.36,5777.0,513.1976,514.5497,512.4081,513.5529,5777.0
2024-02-12 09:40:00,520.98,521.12,518.28,518.28,2382.0,514.1648,514.3029,511.5001,511.5001,2382.0
2024-02-12 09:45:00,518.99,519.99,518.71,519.98,9323.0,512.2008,513.1877,511.9245,513.1779,9323.0
2024-02-12 09:50:00,520.38,521.0,519.45,519.5,8654.0,513.5726,514.1845,512.6548,512.7041,8654.0
2024-02-12 09:55:00,519.05,519.4,518.8,519.38,2456.0,512.26,512.6054,512.0133,512.5857,2456.0
2024-02-12 10:00:00,519.43,519.86,519.11,519.5,1473.0,512.6351,513.0594,512.3192,512.7041,1473.0
2024-02-12 10:05:00,519.16,519.5,518.72,519.06,4815.0,512.3686,512.7041,511.9343,512.2699,4815.0
2024-02-12 10:10:00,518.95,520.07,518.83,519.79,7038.0,512.1613,513.2667,512.0429,512.9903,7038.0
2024-02-12 10:15:00,519.73,520.27,519.73,519.9,1780.0,512.9311,513.4641,512.9311,513.0989,1780.0
2024-02-12 10:20:00,520.26,520.32,520.07,520.32,715.0,513.4542,513.5134,513.2667,513.5134,715.0
2024-02-12 10:25:00,520.88,520.89,520.88,520.88,100.0,514.0661,514.076,514.0661,514.0661,100.0
2024-02-12 10:30:00,521.04,521.29,520.94,521.16,2049.0,514.224,514.4707,514.1253,514.3424,2049.0
2024-02-12 10:35:00,521.16,521.22,520.57,520.57,1585.0,514.3424,514.4016,513.7601,513.7601,1585.0
2024-02-12 10:40:00,520.83,520.83,520.3,520.5,1400.0,514.0167,514.0167,513.4937,513.6911,1400.0
2024-02-12 10:45:00,520.38,520.39,519.39,519.69,3200.0,513.5726,513.5825,512.5956,512.8917,3200.0
2024-02-12 10:50:00,519.51,519.51,519.0,519.01,1674.0,512.714,512.714,512.2107,512.2205,1674.0
2024-02-12 10:55:00,519.34,519.67,519.26,519.53,980.0,512.5462,512.8719,512.4673,512.7337,980.0
2024-02-12 11:00:00,519.43,519.63,519.01,519.28,1622.0,512.6351,512.8324,512.2205,512.487,1622.0
2024-02-12 11:05:00,519.32,519.58,519.32,519.58,300.0,512.5265,512.7831,512.5265,512.7831,300.0
2024-02-12 11:10:00,519.63,519.63,519.19,519.19,519.0,512.8324,512.8324,512.3982,512.3982,519.0
2024-02-12 11:15:00,519.21,519.46,518.99,519.31,2685.0,512.4179,512.6647,512.2008,512.5166,2685.0
2024-02-12 11:20:00,519.31,519.73,519.3,519.73,600.0,512.5166,512.9311,512.5068,512.9311,600.0
2024-02-12 11:25:00,519.56,519.99,519.56,519.92,883.0,512.7634,513.1877,512.7634,513.1186,883.0
2024-02-12 11:30:00,519.8,520.36,519.8,520.02,400.0,513.0002,513.5529,513.0002,513.2173,400.0
2024-02-12 11:35:00,519.98,520.3,519.96,520.3,700.0,513.1779,513.4937,513.1581,513.4937,700.0
2024-02-12 11:40:00,519.91,519.91,519.41,519.55,1600.0,513.1088,513.1088,512.6153,512.7535,1600.0
2024-02-12 11:45:00,519.43,519.66,518.69,519.56,7239.0,512.6351,512.862,511.9047,512.7634,7239.0
2024-02-12 11:50:00,519.32,519.32,519.14,519.31,300.0,512.5265,512.5265,512.3488,512.5166,300.0
2024-02-12 11:55:00,519.32,519.32,519.04,519.28,300.0,512.5265,512.5265,512.2502,512.487,300.0
2024-02-12 12:00:00,519.25,519.25,518.84,518.84,2720.0,512.4574,512.4574,512.0528,512.0528,2720.0
2024-02-12 12:05:00,519.05,519.49,519.01,519.01,2500.0,512.26,512.6943,512.2205,512.2205,2500.0
2024-02-12 12:10:00,519.27,519.28,519.04,519.28,800.0,512.4771,512.487,512.2502,512.487,800.0
2024-02-12 12:15:00,519.1,519.75,519.08,519.75,1078.0,512.3094,512.9509,512.2896,512.9509,1078.0
2024-02-12 12:20:00,519.53,519.55,519.47,519.48,500.0,512.7337,512.7535,512.6745,512.6844,500.0
2024-02-12 12:25:00,519.32,519.79,519.32,519.56,1557.0,512.5265,512.9903,512.5265,512.7634,1557.0
2024-02-12 12:30:00,519.44,519.72,519.33,519.33,704.0,512.6449,512.9213,512.5364,512.5364,704.0
2024-02-12 12:35:00,519.2,519.2,519.2,519.2,100.0,512.4081,512.4081,512.4081,512.4081,100.0
2024-02-12 12:40:00,519.09,519.35,519.09,519.32,1568.0,512.2995,512.5561,512.2995,512.5265,1568.0
2024-02-12 12:45:00,519.1,519.85,518.86,519.65,2007.0,512.3094,513.0496,512.0725,512.8522,2007.0
2024-02-12 12:50:00,519.6,519.6,519.22,519.22,800.0,512.8028,512.8028,512.4278,512.4278,800.0
2024-02-12 12:55:00,519.06,519.67,518.91,519.67,2116.0,512.2699,512.8719,512.1219,512.8719,2116.0
2024-02-12 13:00:00,519.74,519.82,519.46,519.82,1012.0,512.941,513.02,512.6647,513.02,1012.0
2024-02-12 13:05:00,519.67,519.87,519.67,519.87,317.0,512.8719,513.0693,512.8719,513.0693,317.0
2024-02-12 13:10:00,520.04,520.34,520.0,520.17,1487.0,513.2371,513.5331,513.1976,513.3654,1487.0
2024-02-12 13:15:00,519.96,520.17,519.96,519.99,700.0,513.1581,513.3654,513.1581,513.1877,700.0
2024-02-12 13:20:00,520.0,520.15,519.78,519.78,1439.0,513.1976,513.3456,512.9805,512.9805,1439.0
2024-02-12 13:25:00,519.82,519.82,519.32,519.33,1649.0,513.02,513.02,512.5265,512.5364,1649.0
2024-02-12 13:30:00,519.55,520.31,519.53,520.15,2385.0,512.7535,513.5035,512.7337,513.3456,2385.0
2024-02-12 13:35:00,520.24,520.56,519.83,519.83,1157.0,513.4345,513.7503,513.0298,513.0298,1157.0
2024-02-12 13:40:00,520.02,520.34,519.9,520.2,1901.0,513.2173,513.5331,513.0989,513.395,1901.0
2024-02-12 13:45:00,520.33,520.69,519.89,520.27,3126.0,513.5233,513.8786,513.089,513.4641,3126.0
2024-02-12 13:50:00,520.13,520.18,519.71,519.83,1325.0,513.3259,513.3752,512.9114,513.0298,1325.0
2024-02-12 13:55:00,519.92,519.98,519.81,519.84,1373.0,513.1186,513.1779,513.0101,513.0397,1373.0
2024-02-12 14:00:00,519.71,519.78,519.53,519.77,1051.0,512.9114,512.9805,512.7337,512.9706,1051.0
2024-02-12 14:05:00,519.51,519.51,519.27,519.27,798.0,512.714,512.714,512.4771,512.4771,798.0
2024-02-12 14:10:00,519.1,519.57,519.0,519.4,2708.0,512.3094,512.7732,512.2107,512.6054,2708.0
2024-02-12 14:15:00,519.08,519.08,517.06,517.06,5218.0,512.2896,512.2896,510.2961,510.2961,5218.0
2024-02-12 14:20:00,517.08,517.73,517.07,517.42,3006.0,510.3158,510.9573,510.3059,510.6513,3006.0
2024-02-12 14:25:00,517.35,517.35,517.03,517.05,1400.0,510.5823,510.5823,510.2664,510.2862,1400.0
2024-02-12 14:30:00,516.82,517.41,516.82,517.38,900.0,510.0592,510.6415,510.0592,510.6119,900.0
2024-02-12 14:35:00,517.27,517.56,517.07,517.07,3585.0,510.5033,510.7895,510.3059,510.3059,3585.0
2024-02-12 14:40:00,516.79,517.32,516.79,517.13,726.0,510.0296,510.5527,510.0296,510.3651,726.0
2024-02-12 14:45:00,516.97,517.17,516.97,517.07,2390.0,510.2072,510.4046,510.2072,510.3059,2390.0
2024-02-12 14:50:00,516.94,517.24,516.94,517.06,2230.0,510.1776,510.4737,510.1776,510.2961,2230.0
2024-02-12 14:55:00,517.06,517.41,517.05,517.37,800.0,510.2961,510.6415,510.2862,510.602,800.0
2024-02-12 15:00:00,517.47,517.66,517.43,517.51,1306.0,510.7007,510.8882,510.6612,510.7402,1306.0
2024-02-12 15:05:00,517.5,517.57,517.5,517.54,2212.0,510.7303,510.7994,510.7303,510.7698,2212.0
2024-02-12 15:10:00,517.59,517.81,517.58,517.76,1801.0,510.8191,511.0362,510.8093,510.9869,1801.0
2024-02-12 15:15:00,517.58,517.99,517.37,517.99,2890.0,510.8093,511.2139,510.602,511.2139,2890.0
2024-02-12 15:20:00,517.89,517.95,517.68,517.69,4119.0,511.1152,511.1744,510.9079,510.9178,4119.0
2024-02-12 15:25:00,517.92,518.06,517.79,517.86,1522.0,511.1448,511.283,511.0165,511.0856,1522.0
2024-02-12 15:30:00,518.08,518.25,517.98,517.98,1865.0,511.3027,511.4705,511.204,511.204,1865.0
2024-02-12 15:35:00,518.09,518.09,517.93,517.93,2076.0,511.3126,511.3126,511.1547,511.1547,2076.0
2024-02-12 15:40:00,517.94,518.48,517.89,518.48,4293.0,511.1645,511.6975,511.1152,511.6975,4293.0
2024-02-12 15:45:00,518.54,518.7,518.4,518.57,5358.0,511.7567,511.9146,511.6185,511.7863,5358.0
2024-02-12 15:50:00,518.7,519.37,518.65,518.78,12885.0,511.9146,512.5758,511.8653,511.9936,12885.0
2024-02-12 15:55:00,518.77,518.78,517.98,518.41,20218.0,511.9837,511.9936,511.204,511.6284,20218.0
2024-02-13 09:30:00,510.0,511.7,506.69,511.7,10408.0,503.3284,505.0062,500.0617,505.0062,10408.0
2024-02-13 09:35:00,510.31,510.32,509.27,509.88,3464.0,503.6344,503.6442,502.608,503.21,3464.0
2024-02-13 09:40:00,509.61,510.02,509.15,509.68,4830.0,502.9435,503.3481,502.4895,503.0126,4830.0
2024-02-13 09:45:00,508.94,509.68,508.41,508.93,3317.0,502.2823,503.0126,501.7592,502.2724,3317.0
2024-02-13 09:50:00,508.47,508.47,507.47,507.47,4272.0,501.8184,501.8184,500.8315,500.8315,4272.0
2024-02-13 09:55:00,507.0,507.33,507.0,507.1,797.0,500.3677,500.6933,500.3677,500.4663,797.0
2024-02-13 10:00:00,506.66,506.66,505.9,506.0,1491.0,500.0321,500.0321,499.282,499.3807,1491.0
2024-02-13 10:05:00,506.11,506.67,505.98,506.02,992.0,499.4893,500.042,499.361,499.4005,992.0
2024-02-13 10:10:00,506.5,506.96,506.5,506.76,3802.0,499.8742,500.3282,499.8742,500.1308,3802.0
2024-02-13 10:15:00,506.34,506.62,505.67,506.47,1710.0,499.7163,499.9926,499.0551,499.8446,1710.0
2024-02-13 10:20:00,506.64,507.71,506.62,507.71,1801.0,500.0124,501.0684,499.9926,501.0684,1801.0
2024-02-13 10:25:00,507.83,508.23,507.73,508.23,1457.0,501.1868,501.5816,501.0881,501.5816,1457.0
2024-02-13 10:30:00,508.85,508.85,507.62,507.81,6239.0,502.1935,502.1935,500.9795,501.1671,6239.0
2024-02-13 10:35:00,508.25,508.4,507.85,508.4,1879.0,501.6013,501.7493,501.2065,501.7493,1879.0
2024-02-13 10:40:00,508.75,509.47,508.75,509.41,1440.0,502.0948,502.8053,502.0948,502.7461,1440.0
2024-02-13 10:45:00,509.54,509.91,509.37,509.56,1691.0,502.8744,503.2396,502.7067,502.8942,1691.0
2024-02-13 10:50:00,509.7,510.32,509.33,510.04,2107.0,503.0323,503.6442,502.6672,503.3679,2107.0
2024-02-13 10:55:00,510.3,510.3,509.09,509.1,1319.0,503.6245,503.6245,502.4303,502.4402,1319.0
2024-02-13 11:00:00,509.4,510.56,509.29,510.44,2307.0,502.7363,503.8811,502.6277,503.7627,2307.0
2024-02-13 11:05:00,510.41,510.75,510.17,510.65,2048.0,503.733,504.0686,503.4962,503.9699,2048.0
2024-02-13 11:10:00,511.17,511.81,511.16,511.81,333.0,504.4831,505.1147,504.4732,505.1147,333.0
2024-02-13 11:15:00,511.72,512.46,511.62,512.46,1088.0,505.0259,505.7562,504.9272,505.7562,1088.0
2024-02-13 11:20:00,512.5,513.23,512.5,512.71,1566.0,505.7957,506.5162,505.7957,506.003,1566.0
2024-02-13 11:25:00,512.69,513.2,512.69,512.95,1500.0,505.9832,506.4866,505.9832,506.2398,1500.0
2024-02-13 11:30:00,513.0,513.27,512.67,512.98,1372.0,506.2892,506.5556,505.9635,506.2694,1372.0
2024-02-13 11:35:00,512.94,512.95,512.46,512.6,723.0,506.23,506.2398,505.7562,505.8944,723.0
2024-02-13 11:40:00,512.61,512.78,512.34,512.61,3380.0,505.9043,506.072,505.6378,505.9043,3380.0
2024-02-13 11:45:00,512.61,513.11,512.52,512.73,1826.0,505.9043,506.3977,505.8154,506.0227,1826.0
2024-02-13 11:50:00,513.08,513.09,511.89,512.43,5059.0,506.3681,506.378,505.1937,505.7266,5059.0
2024-02-13 11:55:00,512.23,512.48,512.07,512.48,7201.0,505.5292,505.776,505.3713,505.776,7201.0
2024-02-13 12:00:00,512.23,512.49,512.04,512.24,2190.0,505.5292,505.7858,505.3417,505.5391,2190.0
2024-02-13 12:05:00,511.98,512.4,511.73,512.4,2054.0,505.2825,505.697,505.0358,505.697,2054.0
2024-02-13 12:10:00,512.4,512.4,511.82,512.3,3508.0,505.697,505.697,505.1246,505.5983,3508.0
2024-02-13 12:15:00,512.49,512.62,512.45,512.47,601.0,505.7858,505.9141,505.7464,505.7661,601.0
2024-02-13 12:20:00,512.75,512.81,512.12,512.12,1333.0,506.0424,506.1017,505.4207,505.4207,1333.0
2024-02-13 12:25:00,512.35,512.57,511.41,511.71,3137.0,505.6477,505.8648,504.72,505.016,3137.0
2024-02-13 12:30:00,511.91,512.4,511.91,512.4,1485.0,505.2134,505.697,505.2134,505.697,1485.0
2024-02-13 12:35:00,512.29,512.43,512.29,512.43,584.0,505.5885,505.7266,505.5885,505.7266,584.0
2024-02-13 12:40:00,512.43,513.0,512.42,512.55,5155.0,505.7266,506.2892,505.7168,505.8451,5155.0
2024-02-13 12:45:00,512.84,512.85,512.25,512.25,639.0,506.1313,506.1411,505.549,505.549,639.0
2024-02-13 12:50:00,512.1,512.32,511.77,511.77,2231.0,505.4009,505.6181,505.0753,505.0753,2231.0
2024-02-13 12:55:00,511.64,511.64,511.64,511.64,100.0,504.947,504.947,504.947,504.947,100.0
2024-02-13 13:00:00,511.48,511.48,510.86,511.07,1400.0,504.7891,504.7891,504.1772,504.3844,1400.0
2024-02-13 13:05:00,511.07,511.16,510.86,511.09,1530.0,504.3844,504.4732,504.1772,504.4042,1530.0
2024-02-13 13:10:00,511.16,512.05,511.16,512.05,1215.0,504.4732,505.3516,504.4732,505.3516,1215.0
2024-02-13 13:15:00,511.66,511.72,511.28,511.45,3143.0,504.9667,505.0259,504.5917,504.7594,3143.0
2024-02-13 13:20:00,511.54,511.98,511.54,511.94,2056.0,504.8483,505.2825,504.8483,505.243,2056.0
2024-02-13 13:25:00,512.0,512.33,512.0,512.33,1347.0,505.3022,505.6279,505.3022,505.6279,1347.0
2024-02-13 13:30:00,512.13,512.3,511.96,512.11,2633.0,505.4305,505.5983,505.2628,505.4108,2633.0
2024-02-13 13:35:00,512.21,512.43,512.08,512.43,2262.0,505.5095,505.7266,505.3812,505.7266,2262.0
2024-02-13 13:40:00,512.53,512.53,512.22,512.31,1192.0,505.8253,505.8253,505.5194,505.6082,1192.0
2024-02-13 13:45:00,512.31,512.47,512.3,512.47,400.0,505.6082,505.7661,505.5983,505.7661,400.0
2024-02-13 13:50:00,512.25,512.55,512.25,512.55,2142.0,505.549,505.8451,505.549,505.8451,2142.0
2024-02-13 13:55:00,512.35,513.18,512.34,513.18,2729.0,505.6477,506.4668,505.6378,506.4668,2729.0
2024-02-13 14:00:00,512.79,512.91,511.55,511.55,4905.0,506.0819,506.2003,504.8581,504.8581,4905.0
2024-02-13 14:05:00,511.22,511.39,510.94,510.95,3393.0,504.5325,504.7002,504.2561,504.266,3393.0
2024-02-13 14:10:00,511.19,511.19,510.01,510.05,2934.0,504.5028,504.5028,503.3383,503.3778,2934.0
2024-02-13 14:15:00,509.99,509.99,509.15,509.19,9258.0,503.3185,503.3185,502.4895,502.529,9258.0
2024-02-13 14:20:00,509.32,509.76,509.19,509.45,11109.0,502.6573,503.0916,502.529,502.7856,11109.0
2024-02-13 14:25:00,509.45,509.45,509.11,509.32,1716.0,502.7856,502.7856,502.4501,502.6573,1716.0
2024-02-13 14:30:00,509.3,510.07,509.18,510.07,2803.0,502.6376,503.3975,502.5191,503.3975,2803.0
2024-02-13 14:35:00,510.12,510.49,509.94,510.31,1011.0,503.4468,503.812,503.2692,503.6344,1011.0
2024-02-13 14:40:00,510.41,510.58,510.24,510.24,966.0,503.733,503.9008,503.5653,503.5653,966.0
2024-02-13 14:45:00,509.96,509.96,508.76,508.8,1208.0,503.2889,503.2889,502.1046,502.1441,1208.0
2024-02-13 14:50:00,508.9,509.0,508.52,508.65,1918.0,502.2428,502.3415,501.8678,501.9961,1918.0
2024-02-13 14:55:00,508.53,508.97,508.44,508.6,4215.0,501.8776,502.3119,501.7888,501.9467,4215.0
2024-02-13 15:00:00,508.66,508.66,507.96,508.28,3242.0,502.0059,502.0059,501.3151,501.6309,3242.0
2024-02-13 15:05:00,508.3,508.9,508.24,508.76,2337.0,501.6507,502.2428,501.5914,502.1046,2337.0
2024-02-13 15:10:00,508.67,508.88,508.58,508.77,1947.0,502.0158,502.2231,501.927,502.1145,1947.0
2024-02-13 15:15:00,508.52,508.52,507.89,507.9,2949.0,501.8678,501.8678,501.246,501.2559,2949.0
2024-02-13 15:20:00,507.75,508.02,507.67,507.93,2143.0,501.1078,501.3743,501.0289,501.2855,2143.0
2024-02-13 15:25:00,507.89,508.95,507.73,508.87,1593.0,501.246,502.2921,501.0881,502.2132,1593.0
2024-02-13 15:30:00,508.88,509.12,508.62,508.95,6662.0,502.2231,502.4599,501.9665,502.2921,6662.0
2024-02-13 15:35:00,509.16,509.16,508.6,508.65,9640.0,502.4994,502.4994,501.9467,501.9961,9640.0
2024-02-13 15:40:00,508.65,509.99,508.27,509.78,13861.0,501.9961,503.3185,501.621,503.1113,13861.0
2024-02-13 15:45:00,510.01,510.1,509.61,509.94,4828.0,503.3383,503.4271,502.9435,503.2692,4828.0
2024-02-13 15:50:00,509.97,510.09,508.98,509.9,7385.0,503.2988,503.4172,502.3218,503.2297,7385.0
2024-02-13 15:55:00,510.36,511.91,510.36,511.81,22337.0,503.6837,505.2134,503.6837,505.1147,22337.0
2024-02-14 09:30:00,519.76,522.16,519.76,520.29,11253.0,512.9607,515.3293,512.9607,513.4838,11253.0
2024-02-14 09:35:00,520.1,520.45,518.27,518.36,5132.0,513.2963,513.6417,511.4902,511.579,5132.0
2024-02-14 09:40:00,518.46,520.5,518.46,520.5,703.0,511.6777,513.6911,511.6777,513.6911,703.0
2024-02-14 09:45:00,521.48,521.87,520.57,520.86,3350.0,514.6582,515.0431,513.7601,514.0463,3350.0
2024-02-14 09:50:00,521.07,521.99,521.07,521.83,2081.0,514.2536,515.1616,514.2536,515.0037,2081.0
2024-02-14 09:55:00,522.03,523.5,521.6,523.5,5257.0,515.201,516.6518,514.7767,516.6518,5257.0
2024-02-14 10:00:00,523.91,524.23,521.82,522.46,5630.0,517.0564,517.3723,514.9938,515.6254,5630.0
2024-02-14 10:05:00,522.3,523.31,521.95,522.74,13988.0,515.4675,516.4643,515.1221,515.9018,13988.0
2024-02-14 10:10:00,523.0,524.72,522.99,524.72,3504.0,516.1584,517.8559,516.1485,517.8559,3504.0
2024-02-14 10:15:00,524.35,524.56,523.67,524.15,6384.0,517.4907,517.6979,516.8196,517.2933,6384.0
2024-02-14 10:20:00,524.33,524.51,523.85,524.51,2904.0,517.471,517.6486,516.9972,517.6486,2904.0
2024-02-14 10:25:00,524.38,524.67,523.92,523.98,1469.0,517.5203,517.8065,517.0663,517.1255,1469.0
2024-02-14 10:30:00,523.86,524.25,523.64,523.79,5802.0,517.0071,517.392,516.79,516.938,5802.0
2024-02-14 10:35:00,523.66,523.66,522.93,522.93,500.0,516.8097,516.8097,516.0893,516.0893,500.0
2024-02-14 10:40:00,521.98,521.98,521.21,521.28,1719.0,515.1517,515.1517,514.3918,514.4609,1719.0
2024-02-14 10:45:00,521.35,522.59,521.34,522.15,3753.0,514.5299,515.7537,514.5201,515.3195,3753.0
2024-02-14 10:50:00,522.28,522.51,521.7,522.25,1100.0,515.4478,515.6748,514.8754,515.4182,1100.0
2024-02-14 10:55:00,521.72,522.3,521.44,521.66,1846.0,514.8951,515.4675,514.6188,514.8359,1846.0
2024-02-14 11:00:00,521.72,521.72,520.76,520.85,1147.0,514.8951,514.8951,513.9477,514.0365,1147.0
2024-02-14 11:05:00,521.07,521.5,520.77,521.13,6959.0,514.2536,514.678,513.9575,514.3128,6959.0
2024-02-14 11:10:00,520.85,521.5,520.85,521.19,1328.0,514.0365,514.678,514.0365,514.372,1328.0
2024-02-14 11:15:00,520.94,521.23,520.71,521.23,2464.0,514.1253,514.4115,513.8983,514.4115,2464.0
2024-02-14 11:20:00,521.13,521.38,520.57,520.57,10028.0,514.3128,514.5595,513.7601,513.7601,10028.0
2024-02-14 11:25:00,520.57,520.6,520.05,520.15,3080.0,513.7601,513.7897,513.2469,513.3456,3080.0
2024-02-14 11:30:00,520.15,520.43,520.15,520.4,1473.0,513.3456,513.622,513.3456,513.5924,1473.0
2024-02-14 11:35:00,520.37,520.5,520.15,520.22,2750.0,513.5628,513.6911,513.3456,513.4147,2750.0
2024-02-14 11:40:00,520.53,520.53,520.05,520.15,2635.0,513.7207,513.7207,513.2469,513.3456,2635.0
2024-02-14 11:45:00,520.15,520.67,520.15,520.67,3405.0,513.3456,513.8588,513.3456,513.8588,3405.0
2024-02-14 11:50:00,520.97,521.61,520.97,521.44,1795.0,514.1549,514.7865,514.1549,514.6188,1795.0
2024-02-14 11:55:00,521.43,521.54,521.2,521.21,800.0,514.6089,514.7175,514.3819,514.3918,800.0
2024-02-14 12:00:00,521.32,521.54,520.91,521.33,2101.0,514.5003,514.7175,514.0957,514.5102,2101.0
2024-02-14 12:05:00,521.49,521.6,520.8,521.6,1930.0,514.6681,514.7767,513.9871,514.7767,1930.0
2024-02-14 12:10:00,521.95,522.63,521.95,522.63,1568.0,515.1221,515.7932,515.1221,515.7932,1568.0
2024-02-14 12:15:00,522.57,523.2,522.57,522.73,1602.0,515.734,516.3557,515.734,515.8919,1602.0
2024-02-14 12:20:00,523.38,523.55,522.82,523.01,2190.0,516.5334,516.7012,515.9807,516.1682,2190.0
2024-02-14 12:25:00,522.99,523.45,522.99,523.45,7813.0,516.1485,516.6025,516.1485,516.6025,7813.0
2024-02-14 12:30:00,523.71,523.87,523.62,523.66,800.0,516.8591,517.017,516.7702,516.8097,800.0
2024-02-14 12:35:00,523.7,523.94,523.63,523.76,2316.0,516.8492,517.0861,516.7801,516.9084,2316.0
2024-02-14 12:40:00,523.62,524.08,523.47,524.08,1500.0,516.7702,517.2242,516.6222,517.2242,1500.0
2024-02-14 12:45:00,523.89,524.03,523.48,523.72,3558.0,517.0367,517.1749,516.6321,516.8689,3558.0
2024-02-14 12:50:00,523.88,523.88,523.7,523.7,900.0,517.0268,517.0268,516.8492,516.8492,900.0
2024-02-14 12:55:00,523.7,524.19,523.63,524.19,1600.0,516.8492,517.3328,516.7801,517.3328,1600.0
2024-02-14 13:00:00,524.16,524.87,524.04,524.87,2700.0,517.3032,518.0039,517.1847,518.0039,2700.0
2024-02-14 13:05:00,524.74,524.97,524.25,524.38,3036.0,517.8756,518.1026,517.392,517.5203,3036.0
2024-02-14 13:10:00,524.03,524.03,522.92,522.92,1830.0,517.1749,517.1749,516.0794,516.0794,1830.0
2024-02-14 13:15:00,522.75,523.33,522.75,522.82,2084.0,515.9116,516.484,515.9116,515.9807,2084.0
2024-02-14 13:20:00,522.5,522.78,522.15,522.15,905.0,515.6649,515.9412,515.3195,515.3195,905.0
2024-02-14 13:25:00,522.7,522.7,522.18,522.43,1731.0,515.8623,515.8623,515.3491,515.5958,1731.0
2024-02-14 13:30:00,522.65,522.92,522.44,522.9,2397.0,515.8129,516.0794,515.6057,516.0597,2397.0
2024-02-14 13:35:00,522.92,523.43,522.85,523.14,1931.0,516.0794,516.5827,516.0103,516.2965,1931.0
2024-02-14 13:40:00,523.19,523.75,523.09,523.4,2011.0,516.3459,516.8985,516.2472,516.5531,2011.0
2024-02-14 13:45:00,523.36,523.51,523.27,523.44,970.0,516.5136,516.6617,516.4248,516.5926,970.0
2024-02-14 13:50:00,523.36,523.46,522.74,522.74,16096.0,516.5136,516.6123,515.9018,515.9018,16096.0
2024-02-14 13:55:00,522.87,522.87,522.44,522.65,8497.0,516.0301,516.0301,515.6057,515.8129,8497.0
2024-02-14 14:00:00,522.8,523.11,522.8,522.8,660.0,515.961,516.2669,515.961,515.961,660.0
2024-02-14 14:05:00,522.59,522.59,522.04,522.32,5001.0,515.7537,515.7537,515.2109,515.4872,5001.0
2024-02-14 14:10:00,522.3,522.92,522.29,522.92,2021.0,515.4675,516.0794,515.4576,516.0794,2021.0
2024-02-14 14:15:00,523.18,523.81,523.18,523.4,2137.0,516.336,516.9578,516.336,516.5531,2137.0
2024-02-14 14:20:00,523.11,524.0,523.11,523.87,1162.0,516.2669,517.1453,516.2669,517.017,1162.0
2024-02-14 14:25:00,524.15,524.62,524.15,524.62,473.0,517.2933,517.7572,517.2933,517.7572,473.0
2024-02-14 14:30:00,525.0,525.09,524.69,524.7,6086.0,518.1322,518.221,517.8262,517.8361,6086.0
2024-02-14 14:35:00,524.71,525.36,524.64,525.04,1681.0,517.846,518.4875,517.7769,518.1717,1681.0
2024-02-14 14:40:00,524.99,525.12,523.87,524.02,7492.0,518.1223,518.2506,517.017,517.165,7492.0
2024-02-14 14:45:00,523.7,524.18,523.69,524.18,2892.0,516.8492,517.3229,516.8393,517.3229,2892.0
2024-02-14 14:50:00,523.75,523.96,523.6,523.96,976.0,516.8985,517.1058,516.7505,517.1058,976.0
2024-02-14 14:55:00,523.86,523.86,523.5,523.59,2473.0,517.0071,517.0071,516.6518,516.7406,2473.0
2024-02-14 15:00:00,523.59,523.79,522.87,523.59,5037.0,516.7406,516.938,516.0301,516.7406,5037.0
2024-02-14 15:05:00,523.47,523.99,523.41,523.83,2025.0,516.6222,517.1354,516.563,516.9775,2025.0
2024-02-14 15:10:00,523.84,523.93,523.21,523.22,3224.0,516.9874,517.0762,516.3656,516.3755,3224.0
2024-02-14 15:15:00,523.27,523.48,523.11,523.11,3669.0,516.4248,516.6321,516.2669,516.2669,3669.0
2024-02-14 15:20:00,523.11,523.71,523.08,523.26,9433.0,516.2669,516.8591,516.2373,516.415,9433.0
2024-02-14 15:25:00,523.47,523.93,523.46,523.63,1819.0,516.6222,517.0762,516.6123,516.7801,1819.0
2024-02-14 15:30:00,523.47,523.47,521.99,522.45,1930.0,516.6222,516.6222,515.1616,515.6155,1930.0
2024-02-14 15:35:00,522.52,522.62,522.08,522.39,2752.0,515.6846,515.7833,515.2504,515.5563,2752.0
2024-02-14 15:40:00,522.49,522.49,522.0,522.0,1450.0,515.655,515.655,515.1714,515.1714,1450.0
2024-02-14 15:45:00,521.89,522.32,521.85,522.32,3363.0,515.0629,515.4872,515.0234,515.4872,3363.0
2024-02-14 15:50:00,522.39,522.51,521.91,522.1,3339.0,515.5563,515.6748,515.0826,515.2701,3339.0
2024-02-14 15:55:00,522.08,522.41,521.69,521.8,24471.0,515.2504,515.5761,514.8655,514.974,24471.0
2024-02-15 09:30:00,523.71,526.07,523.71,526.07,5455.0,516.8591,519.1882,516.8591,519.1882,5455.0
2024-02-15 09:35:00,525.06,526.05,525.02,525.12,1100.0,518.1914,519.1685,518.1519,518.2506,1100.0
2024-02-15 09:40:00,525.25,527.06,525.25,526.51,3773.0,518.3789,520.1652,518.3789,519.6224,3773.0
2024-02-15 09:45:00,525.82,526.41,525.03,525.24,1621.0,518.9415,519.5237,518.1618,518.369,1621.0
2024-02-15 09:50:00,524.01,524.8,523.12,523.12,2578.0,517.1551,517.9348,516.2768,516.2768,2578.0
2024-02-15 09:55:00,523.04,523.4,522.08,523.08,1383.0,516.1978,516.5531,515.2504,516.2373,1383.0
2024-02-15 10:00:00,522.55,523.06,522.4,522.66,1500.0,515.7142,516.2176,515.5662,515.8228,1500.0
2024-02-15 10:05:00,522.39,522.57,521.89,522.43,947.0,515.5563,515.734,515.0629,515.5958,947.0
2024-02-15 10:10:00,522.92,522.97,522.11,522.5,817.0,516.0794,516.1287,515.28,515.6649,817.0
2024-02-15 10:15:00,522.38,522.94,522.07,522.36,2449.0,515.5465,516.0991,515.2405,515.5267,2449.0
2024-02-15 10:20:00,522.81,523.19,522.28,523.02,2020.0,515.9708,516.3459,515.4478,516.1781,2020.0
2024-02-15 10:25:00,522.29,522.29,520.89,520.89,1100.0,515.4576,515.4576,514.076,514.076,1100.0
2024-02-15 10:30:00,521.1,521.37,520.6,520.96,2401.0,514.2832,514.5497,513.7897,514.145,2401.0
2024-02-15 10:35:00,521.05,521.76,520.9,520.9,1317.0,514.2339,514.9346,514.0858,514.0858,1317.0
2024-02-15 10:40:00,521.43,521.53,520.95,521.53,605.0,514.6089,514.7076,514.1352,514.7076,605.0
2024-02-15 10:45:00,521.73,522.12,521.56,521.8,975.0,514.905,515.2899,514.7372,514.974,975.0
2024-02-15 10:50:00,521.96,522.61,521.89,522.24,1405.0,515.132,515.7735,515.0629,515.4083,1405.0
2024-02-15 10:55:00,522.04,522.04,521.75,521.75,400.0,515.2109,515.2109,514.9247,514.9247,400.0
2024-02-15 11:00:00,522.06,522.06,521.78,521.78,564.0,515.2306,515.2306,514.9543,514.9543,564.0
2024-02-15 11:05:00,521.05,521.05,520.7,520.7,200.0,514.2339,514.2339,513.8884,513.8884,200.0
2024-02-15 11:10:00,521.24,522.18,521.24,521.75,1211.0,514.4214,515.3491,514.4214,514.9247,1211.0
2024-02-15 11:15:00,521.88,522.66,521.88,522.52,3953.0,515.053,515.8228,515.053,515.6846,3953.0
2024-02-15 11:20:00,522.01,522.01,522.0,522.0,200.0,515.1813,515.1813,515.1714,515.1714,200.0
2024-02-15 11:25:00,522.21,522.26,522.21,522.26,200.0,515.3787,515.428,515.3787,515.428,200.0
2024-02-15 11:30:00,522.27,522.52,521.95,522.52,1100.0,515.4379,515.6846,515.1221,515.6846,1100.0
2024-02-15 11:35:00,522.82,522.98,522.75,522.98,947.0,515.9807,516.1386,515.9116,516.1386,947.0
2024-02-15 11:40:00,522.98,523.18,522.89,523.05,9153.0,516.1386,516.336,516.0498,516.2077,9153.0
2024-02-15 11:45:00,523.09,523.17,522.7,522.7,800.0,516.2472,516.3261,515.8623,515.8623,800.0
2024-02-15 11:50:00,522.81,522.81,521.76,522.07,2910.0,515.9708,515.9708,514.9346,515.2405,2910.0
2024-02-15 11:55:00,522.07,522.34,521.51,521.78,4497.0,515.2405,515.507,514.6878,514.9543,4497.0
2024-02-15 12:00:00,521.96,521.96,521.46,521.65,1319.0,515.132,515.132,514.6385,514.826,1319.0
2024-02-15 12:05:00,521.83,521.93,521.57,521.87,2371.0,515.0037,515.1023,514.7471,515.0431,2371.0
2024-02-15 12:10:00,521.89,522.04,521.79,521.85,3131.0,515.0629,515.2109,514.9642,515.0234,3131.0
2024-02-15 12:15:00,521.81,522.19,521.81,522.19,2888.0,514.9839,515.3589,514.9839,515.3589,2888.0
2024-02-15 12:20:00,522.6,522.63,522.01,522.02,1707.0,515.7636,515.7932,515.1813,515.1912,1707.0
2024-02-15 12:25:00,522.28,522.28,521.61,521.76,2445.0,515.4478,515.4478,514.7865,514.9346,2445.0
2024-02-15 12:30:00,521.61,521.61,521.27,521.33,506.0,514.7865,514.7865,514.451,514.5102,506.0
2024-02-15 12:35:00,521.29,521.29,521.18,521.19,1200.0,514.4707,514.4707,514.3622,514.372,1200.0
2024-02-15 12:40:00,521.19,521.47,520.91,520.92,5535.0,514.372,514.6484,514.0957,514.1056,5535.0
2024-02-15 12:45:00,520.65,521.07,520.49,520.61,4617.0,513.8391,514.2536,513.6812,513.7996,4617.0
2024-02-15 12:50:00,520.75,520.95,520.74,520.95,600.0,513.9378,514.1352,513.9279,514.1352,600.0
2024-02-15 12:55:00,520.7,520.71,520.13,520.13,1915.0,513.8884,513.8983,513.3259,513.3259,1915.0
2024-02-15 13:00:00,520.47,520.68,520.47,520.68,300.0,513.6614,513.8687,513.6614,513.8687,300.0
2024-02-15 13:05:00,520.68,521.67,520.67,521.63,6038.0,513.8687,514.8457,513.8588,514.8063,6038.0
2024-02-15 13:10:00,521.69,521.98,521.58,521.58,2305.0,514.8655,515.1517,514.7569,514.7569,2305.0
2024-02-15 13:15:00,521.72,522.01,521.67,521.81,3450.0,514.8951,515.1813,514.8457,514.9839,3450.0
2024-02-15 13:20:00,521.84,522.22,521.46,522.05,3325.0,515.0135,515.3886,514.6385,515.2208,3325.0
2024-02-15 13:25:00,521.76,522.16,521.76,522.05,1686.0,514.9346,515.3293,514.9346,515.2208,1686.0
2024-02-15 13:30:00,522.31,522.32,522.07,522.24,2787.0,515.4774,515.4872,515.2405,515.4083,2787.0
2024-02-15 13:35:00,522.3,522.33,521.98,522.24,900.0,515.4675,515.4971,515.1517,515.4083,900.0
2024-02-15 13:40:00,522.26,522.54,522.23,522.4,2600.0,515.428,515.7044,515.3984,515.5662,2600.0
2024-02-15 13:45:00,522.45,523.13,522.45,523.02,2200.0,515.6155,516.2867,515.6155,516.1781,2200.0
2024-02-15 13:50:00,523.08,523.69,523.07,523.69,1631.0,516.2373,516.8393,516.2274,516.8393,1631.0
2024-02-15 13:55:00,523.66,523.77,523.66,523.72,400.0,516.8097,516.9183,516.8097,516.8689,400.0
2024-02-15 14:00:00,523.85,524.4,523.84,524.4,501.0,516.9972,517.54,516.9874,517.54,501.0
2024-02-15 14:05:00,524.39,524.43,524.11,524.42,2361.0,517.5302,517.5696,517.2538,517.5598,2361.0
2024-02-15 14:10:00,524.14,524.32,523.64,523.78,2160.0,517.2834,517.4611,516.79,516.9281,2160.0
2024-02-15 14:15:00,523.69,523.94,523.47,523.51,4851.0,516.8393,517.0861,516.6222,516.6617,4851.0
2024-02-15 14:20:00,523.41,523.52,523.11,523.24,1700.0,516.563,516.6715,516.2669,516.3952,1700.0
2024-02-15 14:25:00,523.08,523.13,522.81,523.04,3420.0,516.2373,516.2867,515.9708,516.1978,3420.0
2024-02-15 14:30:00,523.02,523.31,522.82,523.25,7798.0,516.1781,516.4643,515.9807,516.4051,7798.0
2024-02-15 14:35:00,523.18,523.36,523.18,523.33,808.0,516.336,516.5136,516.336,516.484,808.0
2024-02-15 14:40:00,523.25,523.26,522.94,523.24,9897.0,516.4051,516.415,516.0991,516.3952,9897.0
2024-02-15 14:45:00,523.18,523.18,522.86,522.92,6022.0,516.336,516.336,516.0202,516.0794,6022.0
2024-02-15 14:50:00,522.99,523.2,522.7,522.98,8900.0,516.1485,516.3557,515.8623,516.1386,8900.0
2024-02-15 14:55:00,523.07,523.37,522.99,523.22,4711.0,516.2274,516.5235,516.1485,516.3755,4711.0
2024-02-15 15:00:00,523.22,523.43,523.03,523.12,6868.0,516.3755,516.5827,516.188,516.2768,6868.0
2024-02-15 15:05:00,523.05,523.05,522.64,522.85,3324.0,516.2077,516.2077,515.8031,516.0103,3324.0
2024-02-15 15:10:00,522.93,523.54,522.93,523.49,7323.0,516.0893,516.6913,516.0893,516.6419,7323.0
2024-02-15 15:15:00,523.79,524.27,523.79,523.96,1566.0,516.938,517.4117,516.938,517.1058,1566.0
2024-02-15 15:20:00,524.02,524.1,523.24,523.24,3193.0,517.165,517.244,516.3952,516.3952,3193.0
2024-02-15 15:25:00,523.43,524.41,523.21,523.83,4742.0,516.5827,517.5499,516.3656,516.9775,4742.0
2024-02-15 15:30:00,523.83,524.08,523.33,523.47,5170.0,516.9775,517.2242,516.484,516.6222,5170.0
2024-02-15 15:35:00,523.48,523.68,522.93,523.28,10993.0,516.6321,516.8295,516.0893,516.4347,10993.0
2024-02-15 15:40:00,523.15,523.42,522.97,522.97,7755.0,516.3064,516.5729,516.1287,516.1287,7755.0
2024-02-15 15:45:00,522.57,522.69,521.7,521.71,12263.0,515.734,515.8524,514.8754,514.8852,12263.0
2024-02-15 15:50:00,521.88,523.01,521.85,522.09,15307.0,515.053,516.1682,515.0234,515.2603,15307.0
2024-02-15 15:55:00,522.2,522.49,521.8,522.0,30082.0,515.3688,515.655,514.974,515.1714,30082.0
2024-02-16 09:30:00,524.03,524.85,522.37,523.06,23188.0,517.1749,517.9842,515.5366,516.2176,23188.0
2024-02-16 09:35:00,523.95,523.98,522.95,523.47,2160.0,517.0959,517.1255,516.109,516.6222,2160.0
2024-02-16 09:40:00,523.49,523.49,522.17,522.18,1608.0,516.6419,516.6419,515.3392,515.3491,1608.0
2024-02-16 09:45:00,522.72,523.14,521.97,522.4,3108.0,515.882,516.2965,515.1418,515.5662,3108.0
2024-02-16 09:50:00,522.19,523.13,522.18,522.69,7954.0,515.3589,516.2867,515.3491,515.8524,7954.0
2024-02-16 09:55:00,522.65,523.21,522.59,522.6,4239.0,515.8129,516.3656,515.7537,515.7636,4239.0
2024-02-16 10:00:00,522.57,524.48,522.57,524.48,5139.0,515.734,517.619,515.734,517.619,5139.0
2024-02-16 10:05:00,524.63,526.39,524.63,526.39,3023.0,517.767,519.504,517.767,519.504,3023.0
2024-02-16 10:10:00,526.7,527.43,525.99,526.51,11956.0,519.8099,520.5304,519.1092,519.6224,11956.0
2024-02-16 10:15:00,526.61,527.01,526.07,526.08,1105.0,519.7211,520.1159,519.1882,519.1981,1105.0
2024-02-16 10:20:00,526.08,526.59,525.55,525.56,2285.0,519.1981,519.7014,518.675,518.6849,2285.0
2024-02-16 10:25:00,526.02,526.69,526.01,526.32,2789.0,519.1388,519.8001,519.129,519.4349,2789.0
2024-02-16 10:30:00,526.71,526.87,526.48,526.73,2823.0,519.8198,519.9777,519.5928,519.8396,2823.0
2024-02-16 10:35:00,526.64,526.65,525.4,525.77,2448.0,519.7507,519.7606,518.527,518.8921,2448.0
2024-02-16 10:40:00,525.86,526.2,525.85,526.2,2003.0,518.9809,519.3165,518.9711,519.3165,2003.0
2024-02-16 10:45:00,526.22,526.98,526.21,526.58,2069.0,519.3362,520.0863,519.3264,519.6915,2069.0
2024-02-16 10:50:00,526.33,526.33,525.89,526.17,500.0,519.4448,519.4448,519.0105,519.2869,500.0
2024-02-16 10:55:00,525.91,525.91,525.08,525.08,1350.0,519.0303,519.0303,518.2111,518.2111,1350.0
2024-02-16 11:00:00,524.75,524.86,524.02,524.33,3042.0,517.8855,517.994,517.165,517.471,3042.0
2024-02-16 11:05:00,524.38,524.43,524.15,524.43,328.0,517.5203,517.5696,517.2933,517.5696,328.0
2024-02-16 11:10:00,524.89,524.89,524.53,524.53,500.0,518.0236,518.0236,517.6683,517.6683,500.0
2024-02-16 11:15:00,524.89,524.9,524.42,524.44,1533.0,518.0236,518.0335,517.5598,517.5795,1533.0
2024-02-16 11:20:00,525.06,525.35,525.05,525.35,966.0,518.1914,518.4776,518.1815,518.4776,966.0
2024-02-16 11:25:00,525.84,525.96,525.56,525.96,1000.0,518.9612,519.0796,518.6849,519.0796,1000.0
2024-02-16 11:30:00,526.06,526.06,525.36,525.49,1599.0,519.1783,519.1783,518.4875,518.6158,1599.0
2024-02-16 11:35:00,525.36,525.37,525.35,525.37,500.0,518.4875,518.4973,518.4776,518.4973,500.0
2024-02-16 11:40:00,525.69,526.48,525.51,525.51,1125.0,518.8132,519.5928,518.6355,518.6355,1125.0
2024-02-16 11:45:00,525.4,525.75,525.32,525.45,3190.0,518.527,518.8724,518.448,518.5763,3190.0
2024-02-16 11:50:00,525.45,526.07,525.33,525.84,3215.0,518.5763,519.1882,518.4579,518.9612,3215.0
2024-02-16 11:55:00,525.91,525.91,525.3,525.39,1200.0,519.0303,519.0303,518.4283,518.5171,1200.0
2024-02-16 12:00:00,525.62,525.62,525.62,525.62,100.0,518.7441,518.7441,518.7441,518.7441,100.0
2024-02-16 12:05:00,525.32,525.36,525.28,525.28,1478.0,518.448,518.4875,518.4085,518.4085,1478.0
2024-02-16 12:10:00,525.61,525.62,525.11,525.55,3928.0,518.7342,518.7441,518.2407,518.675,3928.0
2024-02-16 12:15:00,525.11,525.5,525.05,525.5,1489.0,518.2407,518.6256,518.1815,518.6256,1489.0
2024-02-16 12:20:00,525.7,525.7,525.7,525.7,100.0,518.823,518.823,518.823,518.823,100.0
2024-02-16 12:25:00,526.2,526.51,526.16,526.41,526.0,519.3165,519.6224,519.277,519.5237,526.0
2024-02-16 12:30:00,526.63,526.77,526.44,526.63,918.0,519.7409,519.879,519.5534,519.7409,918.0
2024-02-16 12:35:00,526.47,526.47,526.23,526.23,1100.0,519.583,519.583,519.3461,519.3461,1100.0
2024-02-16 12:40:00,526.11,526.24,526.1,526.24,200.0,519.2277,519.356,519.2178,519.356,200.0
2024-02-16 12:45:00,526.46,526.8,526.28,526.35,1100.0,519.5731,519.9086,519.3954,519.4645,1100.0
2024-02-16 12:50:00,526.02,526.09,525.95,525.95,1100.0,519.1388,519.2079,519.0698,519.0698,1100.0
2024-02-16 12:55:00,525.49,525.7,525.26,525.26,989.0,518.6158,518.823,518.3888,518.3888,989.0
2024-02-16 13:00:00,525.03,525.04,524.65,524.65,400.0,518.1618,518.1717,517.7868,517.7868,400.0
2024-02-16 13:05:00,524.53,524.53,524.18,524.42,900.0,517.6683,517.6683,517.3229,517.5598,900.0
2024-02-16 13:10:00,524.55,524.82,524.34,524.76,1253.0,517.6881,517.9545,517.4808,517.8953,1253.0
2024-02-16 13:15:00,524.7,524.95,524.7,524.73,1072.0,517.8361,518.0828,517.8361,517.8657,1072.0
2024-02-16 13:20:00,524.88,525.61,524.88,525.61,300.0,518.0138,518.7342,518.0138,518.7342,300.0
2024-02-16 13:25:00,525.85,526.12,525.84,525.84,500.0,518.9711,519.2375,518.9612,518.9612,500.0
2024-02-16 13:30:00,525.89,526.22,525.89,526.22,402.0,519.0105,519.3362,519.0105,519.3362,402.0
2024-02-16 13:35:00,526.11,526.3,526.11,526.3,1002.0,519.2277,519.4152,519.2277,519.4152,1002.0
2024-02-16 13:40:00,526.29,526.63,526.29,526.63,400.0,519.4053,519.7409,519.4053,519.7409,400.0
2024-02-16 13:45:00,526.66,526.83,526.29,526.29,2244.0,519.7705,519.9382,519.4053,519.4053,2244.0
2024-02-16 13:50:00,526.43,526.63,526.31,526.45,500.0,519.5435,519.7409,519.4251,519.5632,500.0
2024-02-16 13:55:00,526.49,526.54,526.19,526.3,1630.0,519.6027,519.652,519.3066,519.4152,1630.0
2024-02-16 14:00:00,526.81,526.92,526.58,526.72,932.0,519.9185,520.0271,519.6915,519.8297,932.0
2024-02-16 14:05:00,526.9,527.15,526.71,526.84,1653.0,520.0073,520.2541,519.8198,519.9481,1653.0
2024-02-16 14:10:00,526.69,526.73,526.58,526.58,3300.0,519.8001,519.8396,519.6915,519.6915,3300.0
2024-02-16 14:15:00,526.73,526.73,526.09,526.44,3657.0,519.8396,519.8396,519.2079,519.5534,3657.0
2024-02-16 14:20:00,526.2,526.2,526.1,526.18,1000.0,519.3165,519.3165,519.2178,519.2968,1000.0
2024-02-16 14:25:00,526.28,526.29,525.82,525.88,1225.0,519.3954,519.4053,518.9415,519.0007,1225.0
2024-02-16 14:30:00,525.69,525.69,525.11,525.26,2026.0,518.8132,518.8132,518.2407,518.3888,2026.0
2024-02-16 14:35:00,525.51,525.51,524.74,525.23,800.0,518.6355,518.6355,517.8756,518.3592,800.0
2024-02-16 14:40:00,525.07,525.07,524.98,525.06,345.0,518.2013,518.2013,518.1124,518.1914,345.0
2024-02-16 14:45:00,525.02,525.02,522.4,522.71,1603.0,518.1519,518.1519,515.5662,515.8721,1603.0
2024-02-16 14:50:00,522.66,523.14,522.5,523.14,1195.0,515.8228,516.2965,515.6649,516.2965,1195.0
2024-02-16 14:55:00,523.08,523.11,522.51,522.82,3714.0,516.2373,516.2669,515.6748,515.9807,3714.0
2024-02-16 15:00:00,522.74,522.91,522.24,522.24,1422.0,515.9018,516.0695,515.4083,515.4083,1422.0
2024-02-16 15:05:00,522.28,522.48,522.28,522.39,1500.0,515.4478,515.6452,515.4478,515.5563,1500.0
2024-02-16 15:10:00,522.2,522.62,522.09,522.62,2105.0,515.3688,515.7833,515.2603,515.7833,2105.0
2024-02-16 15:15:00,522.59,522.99,522.54,522.71,1290.0,515.7537,516.1485,515.7044,515.8721,1290.0
2024-02-16 15:20:00,523.04,523.34,522.69,523.34,600.0,516.1978,516.4939,515.8524,516.4939,600.0
2024-02-16 15:25:00,523.52,523.59,523.22,523.33,3192.0,516.6715,516.7406,516.3755,516.484,3192.0
2024-02-16 15:30:00,523.4,523.4,522.69,522.74,3292.0,516.5531,516.5531,515.8524,515.9018,3292.0
2024-02-16 15:35:00,522.74,522.84,522.22,522.23,5318.0,515.9018,516.0004,515.3886,515.3984,5318.0
2024-02-16 15:40:00,522.35,522.35,520.88,520.88,8410.0,515.5169,515.5169,514.0661,514.0661,8410.0
2024-02-16 15:45:00,521.01,521.11,520.29,520.3,9521.0,514.1944,514.2931,513.4838,513.4937,9521.0
2024-02-16 15:50:00,520.36,521.3,520.36,520.73,13144.0,513.5529,514.4806,513.5529,513.918,13144.0
2024-02-16 15:55:00,520.79,521.19,520.0,520.06,39402.0,513.9773,514.372,513.1976,513.2568,39402.0
2024-02-20 09:30:00,516.33,519.11,514.11,517.41,24184.0,509.5756,512.3192,507.3846,510.6415,24184.0
2024-02-20 09:35:00,516.23,518.11,514.52,516.86,6560.0,509.4769,511.3323,507.7893,510.0987,6560.0
2024-02-20 09:40:00,516.2,516.85,516.16,516.22,2005.0,509.4473,510.0888,509.4078,509.467,2005.0
2024-02-20 09:45:00,515.71,515.92,515.46,515.84,613.0,508.9637,509.171,508.717,509.092,613.0
2024-02-20 09:50:00,516.67,517.2,515.66,515.67,1878.0,509.9112,510.4342,508.9144,508.9242,1878.0
2024-02-20 09:55:00,515.99,516.4,515.93,515.93,809.0,509.2401,509.6447,509.1808,509.1808,809.0
2024-02-20 10:00:00,516.09,516.23,515.57,515.96,1077.0,509.3387,509.4769,508.8255,509.2104,1077.0
2024-02-20 10:05:00,515.48,516.69,515.47,516.62,1122.0,508.7367,509.9309,508.7269,509.8618,1122.0
2024-02-20 10:10:00,516.3,516.61,515.89,515.89,2542.0,509.546,509.8519,509.1414,509.1414,2542.0
2024-02-20 10:15:00,515.88,515.89,514.21,514.24,11972.0,509.1315,509.1414,507.4833,507.5129,11972.0
2024-02-20 10:20:00,515.03,515.4,514.46,515.04,5100.0,508.2926,508.6578,507.7301,508.3025,5100.0
2024-02-20 10:25:00,515.08,515.19,514.65,514.71,4142.0,508.342,508.4505,507.9176,507.9768,4142.0
2024-02-20 10:30:00,514.65,515.12,514.13,514.86,2737.0,507.9176,508.3814,507.4044,508.1248,2737.0
2024-02-20 10:35:00,514.62,515.21,514.61,514.83,3970.0,507.888,508.4703,507.8781,508.0952,3970.0
2024-02-20 10:40:00,514.47,515.53,514.47,515.24,2684.0,507.7399,508.7861,507.7399,508.4999,2684.0
2024-02-20 10:45:00,515.25,515.39,514.79,515.02,4837.0,508.5097,508.6479,508.0558,508.2827,4837.0
2024-02-20 10:50:00,515.03,516.68,515.03,516.38,17969.0,508.2926,509.921,508.2926,509.625,17969.0
2024-02-20 10:55:00,516.4,517.19,516.4,517.13,6800.0,509.6447,510.4244,509.6447,510.3651,6800.0
2024-02-20 11:00:00,517.17,517.3,515.93,516.17,2309.0,510.4046,510.5329,509.1808,509.4177,2309.0
2024-02-20 11:05:00,516.18,516.86,516.18,516.68,1749.0,509.4276,510.0987,509.4276,509.921,1749.0
2024-02-20 11:10:00,516.47,516.48,516.13,516.2,1632.0,509.7138,509.7236,509.3782,509.4473,1632.0
2024-02-20 11:15:00,516.21,516.22,515.96,516.22,1597.0,509.4572,509.467,509.2104,509.467,1597.0
2024-02-20 11:20:00,516.24,516.54,516.08,516.54,2097.0,509.4868,509.7829,509.3289,509.7829,2097.0
2024-02-20 11:25:00,516.63,516.63,516.24,516.53,1736.0,509.8717,509.8717,509.4868,509.773,1736.0
2024-02-20 11:30:00,516.83,516.88,516.21,516.22,3366.0,510.0691,510.1184,509.4572,509.467,3366.0
2024-02-20 11:35:00,516.2,516.49,516.19,516.43,1503.0,509.4473,509.7335,509.4374,509.6743,1503.0
2024-02-20 11:40:00,516.43,516.53,516.24,516.42,2035.0,509.6743,509.773,509.4868,509.6644,2035.0
2024-02-20 11:45:00,516.55,516.61,515.72,515.72,2804.0,509.7927,509.8519,508.9736,508.9736,2804.0
2024-02-20 11:50:00,515.55,515.95,515.55,515.87,1402.0,508.8058,509.2006,508.8058,509.1216,1402.0
2024-02-20 11:55:00,515.88,515.97,515.64,515.64,4034.0,509.1315,509.2203,508.8946,508.8946,4034.0
2024-02-20 12:00:00,515.63,515.63,514.44,514.45,5799.0,508.8848,508.8848,507.7103,507.7202,5799.0
2024-02-20 12:05:00,514.48,514.48,514.15,514.43,1400.0,507.7498,507.7498,507.4241,507.7005,1400.0
2024-02-20 12:10:00,514.63,515.1,514.63,514.88,5278.0,507.8978,508.3617,507.8978,508.1446,5278.0
2024-02-20 12:15:00,515.03,515.06,514.54,514.72,5579.0,508.2926,508.3222,507.809,507.9867,5579.0
2024-02-20 12:20:00,514.75,514.95,513.39,513.43,3241.0,508.0163,508.2137,506.6741,506.7135,3241.0
2024-02-20 12:25:00,513.58,514.14,513.05,514.12,7699.0,506.8616,507.4143,506.3385,507.3945,7699.0
2024-02-20 12:30:00,514.17,514.57,514.15,514.51,2530.0,507.4439,507.8386,507.4241,507.7794,2530.0
2024-02-20 12:35:00,514.65,514.65,513.24,513.25,1567.0,507.9176,507.9176,506.526,506.5359,1567.0
2024-02-20 12:40:00,513.24,514.97,513.23,514.97,3819.0,506.526,508.2334,506.5162,508.2334,3819.0
2024-02-20 12:45:00,515.06,515.33,514.88,514.98,3929.0,508.3222,508.5887,508.1446,508.2433,3929.0
2024-02-20 12:50:00,514.85,514.95,514.71,514.76,3116.0,508.115,508.2137,507.9768,508.0261,3116.0
2024-02-20 12:55:00,514.78,514.89,514.66,514.84,2437.0,508.0459,508.1544,507.9275,508.1051,2437.0
2024-02-20 13:00:00,514.7,514.93,514.34,514.35,3177.0,507.9669,508.1939,507.6116,507.6215,3177.0
2024-02-20 13:05:00,514.31,514.52,514.27,514.45,1953.0,507.582,507.7893,507.5426,507.7202,1953.0
2024-02-20 13:10:00,514.45,515.3,514.45,515.03,3937.0,507.7202,508.5591,507.7202,508.2926,3937.0
2024-02-20 13:15:00,514.89,515.5,514.62,515.5,3375.0,508.1544,508.7565,507.888,508.7565,3375.0
2024-02-20 13:20:00,515.5,515.58,515.34,515.47,600.0,508.7565,508.8354,508.5986,508.7269,600.0
2024-02-20 13:25:00,515.27,515.31,514.82,514.85,1610.0,508.5295,508.5689,508.0854,508.115,1610.0
2024-02-20 13:30:00,514.62,514.83,514.45,514.75,2203.0,507.888,508.0952,507.7202,508.0163,2203.0
2024-02-20 13:35:00,514.72,514.99,514.67,514.99,1023.0,507.9867,508.2531,507.9373,508.2531,1023.0
2024-02-20 13:40:00,515.1,515.81,515.09,515.72,1704.0,508.3617,509.0624,508.3518,508.9736,1704.0
2024-02-20 13:45:00,515.75,515.94,515.52,515.82,2200.0,509.0032,509.1907,508.7762,509.0723,2200.0
2024-02-20 13:50:00,515.83,516.28,515.82,515.89,2046.0,509.0821,509.5263,509.0723,509.1414,2046.0
2024-02-20 13:55:00,515.9,516.3,515.9,516.1,1002.0,509.1512,509.546,509.1512,509.3486,1002.0
2024-02-20 14:00:00,516.39,516.68,516.39,516.62,1272.0,509.6348,509.921,509.6348,509.8618,1272.0
2024-02-20 14:05:00,516.61,517.14,516.55,517.05,2895.0,509.8519,510.375,509.7927,510.2862,2895.0
2024-02-20 14:10:00,516.84,517.0,516.42,516.45,1901.0,510.0789,510.2368,509.6644,509.694,1901.0
2024-02-20 14:15:00,516.47,516.54,516.34,516.4,1300.0,509.7138,509.7829,509.5855,509.6447,1300.0
2024-02-20 14:20:00,517.33,517.42,516.81,517.14,5098.0,510.5625,510.6513,510.0493,510.375,5098.0
2024-02-20 14:25:00,516.98,518.23,516.98,518.06,1818.0,510.2171,511.4508,510.2171,511.283,1818.0
2024-02-20 14:30:00,518.19,518.62,518.13,518.52,3159.0,511.4113,511.8356,511.3521,511.737,3159.0
2024-02-20 14:35:00,518.54,519.17,518.54,518.96,4180.0,511.7567,512.3785,511.7567,512.1712,4180.0
2024-02-20 14:40:00,518.83,519.83,518.82,519.64,3346.0,512.0429,513.0298,512.033,512.8423,3346.0
2024-02-20 14:45:00,519.63,519.92,519.61,519.73,1522.0,512.8324,513.1186,512.8127,512.9311,1522.0
2024-02-20 14:50:00,520.19,520.24,519.9,519.94,3792.0,513.3851,513.4345,513.0989,513.1384,3792.0
2024-02-20 14:55:00,520.22,521.06,520.22,521.05,3522.0,513.4147,514.2437,513.4147,514.2339,3522.0
2024-02-20 15:00:00,521.06,521.06,519.7,519.91,3583.0,514.2437,514.2437,512.9015,513.1088,3583.0
2024-02-20 15:05:00,520.09,520.09,519.35,519.36,800.0,513.2864,513.2864,512.5561,512.566,800.0
2024-02-20 15:10:00,519.3,519.71,519.29,519.71,1869.0,512.5068,512.9114,512.4969,512.9114,1869.0
2024-02-20 15:15:00,519.6,519.83,519.48,519.49,1679.0,512.8028,513.0298,512.6844,512.6943,1679.0
2024-02-20 15:20:00,519.54,519.87,519.54,519.78,2135.0,512.7436,513.0693,512.7436,512.9805,2135.0
2024-02-20 15:25:00,519.99,520.25,519.94,520.22,1613.0,513.1877,513.4443,513.1384,513.4147,1613.0
2024-02-20 15:30:00,520.04,520.06,518.28,518.38,2520.0,513.2371,513.2568,511.5001,511.5988,2520.0
2024-02-20 15:35:00,518.0,518.44,517.74,518.05,4298.0,511.2238,511.658,510.9672,511.2731,4298.0
2024-02-20 15:40:00,518.05,518.52,517.97,518.17,3146.0,511.2731,511.737,511.1942,511.3915,3146.0
2024-02-20 15:45:00,517.94,518.27,517.76,517.86,3319.0,511.1645,511.4902,510.9869,511.0856,3319.0
2024-02-20 15:50:00,518.02,518.91,517.65,518.91,9287.0,511.2435,512.1219,510.8783,512.1219,9287.0
2024-02-20 15:55:00,518.93,519.92,518.8,519.92,23448.0,512.1416,513.1186,512.0133,513.1186,23448.0
2024-02-21 09:30:00,522.19,522.19,520.88,520.88,8610.0,515.3589,515.3589,514.0661,514.0661,8610.0
2024-02-21 09:35:00,521.51,523.1,521.51,522.36,1300.0,514.6878,516.257,514.6878,515.5267,1300.0
2024-02-21 09:40:00,522.35,522.35,521.22,521.22,1902.0,515.5169,515.5169,514.4016,514.4016,1902.0
2024-02-21 09:45:00,521.22,521.22,520.4,520.4,750.0,514.4016,514.4016,513.5924,513.5924,750.0
2024-02-21 09:50:00,519.68,521.17,519.68,521.17,2313.0,512.8818,514.3523,512.8818,514.3523,2313.0
2024-02-21 09:55:00,521.52,522.0,521.31,521.6,2121.0,514.6977,515.1714,514.4905,514.7767,2121.0
2024-02-21 10:00:00,521.77,522.54,521.63,522.54,1602.0,514.9444,515.7044,514.8063,515.7044,1602.0
2024-02-21 10:05:00,522.06,522.07,521.51,521.73,1627.0,515.2306,515.2405,514.6878,514.905,1627.0
2024-02-21 10:10:00,521.38,522.11,521.38,521.6,6734.0,514.5595,515.28,514.5595,514.7767,6734.0
2024-02-21 10:15:00,521.75,521.98,521.38,521.67,9781.0,514.9247,515.1517,514.5595,514.8457,9781.0
2024-02-21 10:20:00,521.87,522.95,521.62,522.69,11341.0,515.0431,516.109,514.7964,515.8524,11341.0
2024-02-21 10:25:00,522.71,522.71,522.18,522.36,3669.0,515.8721,515.8721,515.3491,515.5267,3669.0
2024-02-21 10:30:00,521.97,522.37,521.75,522.0,732.0,515.1418,515.5366,514.9247,515.1714,732.0
2024-02-21 10:35:00,521.9,521.9,521.17,521.62,3517.0,515.0727,515.0727,514.3523,514.7964,3517.0
2024-02-21 10:40:00,521.59,521.81,521.35,521.35,301.0,514.7668,514.9839,514.5299,514.5299,301.0
2024-02-21 10:45:00,521.75,521.91,521.39,521.91,2643.0,514.9247,515.0826,514.5694,515.0826,2643.0
2024-02-21 10:50:00,521.94,522.01,521.65,521.68,7729.0,515.1122,515.1813,514.826,514.8556,7729.0
2024-02-21 10:55:00,521.63,521.88,521.3,521.78,2959.0,514.8063,515.053,514.4806,514.9543,2959.0
2024-02-21 11:00:00,521.62,521.72,521.26,521.26,1500.0,514.7964,514.8951,514.4411,514.4411,1500.0
2024-02-21 11:05:00,521.22,521.61,521.07,521.61,841.0,514.4016,514.7865,514.2536,514.7865,841.0
2024-02-21 11:10:00,521.62,521.62,521.36,521.53,1185.0,514.7964,514.7964,514.5398,514.7076,1185.0
2024-02-21 11:15:00,521.53,521.63,521.38,521.5,863.0,514.7076,514.8063,514.5595,514.678,863.0
2024-02-21 11:20:00,521.25,521.96,521.11,521.65,2903.0,514.4312,515.132,514.2931,514.826,2903.0
2024-02-21 11:25:00,521.8,521.99,521.05,521.48,2499.0,514.974,515.1616,514.2339,514.6582,2499.0
2024-02-21 11:30:00,521.22,521.22,520.82,520.82,300.0,514.4016,514.4016,514.0069,514.0069,300.0
2024-02-21 11:35:00,520.64,520.65,520.25,520.25,200.0,513.8292,513.8391,513.4443,513.4443,200.0
2024-02-21 11:40:00,520.0,520.32,519.91,520.32,300.0,513.1976,513.5134,513.1088,513.5134,300.0
2024-02-21 11:45:00,520.21,520.21,519.83,520.2,600.0,513.4048,513.4048,513.0298,513.395,600.0
2024-02-21 11:50:00,519.84,520.15,519.84,520.15,997.0,513.0397,513.3456,513.0397,513.3456,997.0
2024-02-21 11:55:00,520.2,520.42,519.96,519.99,1600.0,513.395,513.6121,513.1581,513.1877,1600.0
2024-02-21 12:00:00,520.14,520.14,519.48,519.79,938.0,513.3358,513.3358,512.6844,512.9903,938.0
2024-02-21 12:05:00,519.29,519.49,519.07,519.24,2722.0,512.4969,512.6943,512.2798,512.4475,2722.0
2024-02-21 12:10:00,519.5,519.5,519.21,519.34,500.0,512.7041,512.7041,512.4179,512.5462,500.0
2024-02-21 12:15:00,519.34,519.64,519.34,519.63,1018.0,512.5462,512.8423,512.5462,512.8324,1018.0
2024-02-21 12:20:00,519.77,520.29,519.77,520.28,400.0,512.9706,513.4838,512.9706,513.4739,400.0
2024-02-21 12:25:00,520.15,520.16,519.8,519.8,1627.0,513.3456,513.3555,513.0002,513.0002,1627.0
2024-02-21 12:30:00,520.22,520.23,519.81,520.06,573.0,513.4147,513.4246,513.0101,513.2568,573.0
2024-02-21 12:35:00,520.21,520.4,520.02,520.39,2119.0,513.4048,513.5924,513.2173,513.5825,2119.0
2024-02-21 12:40:00,520.44,520.44,520.01,520.03,1452.0,513.6318,513.6318,513.2075,513.2272,1452.0
2024-02-21 12:45:00,519.95,520.64,519.95,520.59,1100.0,513.1483,513.8292,513.1483,513.7799,1100.0
2024-02-21 12:50:00,520.69,521.41,520.66,521.4,1708.0,513.8786,514.5892,513.849,514.5793,1708.0
2024-02-21 12:55:00,521.16,521.17,521.16,521.16,100.0,514.3424,514.3523,514.3424,514.3424,100.0
2024-02-21 13:00:00,521.52,521.52,520.11,520.5,2398.0,514.6977,514.6977,513.3062,513.6911,2398.0
2024-02-21 13:05:00,520.27,520.73,519.77,520.73,1471.0,513.4641,513.918,512.9706,513.918,1471.0
2024-02-21 13:10:00,520.91,520.92,520.74,520.78,307.0,514.0957,514.1056,513.9279,513.9674,307.0
2024-02-21 13:15:00,521.21,521.45,520.98,521.04,886.0,514.3918,514.6286,514.1648,514.224,886.0
2024-02-21 13:20:00,520.96,521.26,520.96,521.25,318.0,514.145,514.4411,514.145,514.4312,318.0
2024-02-21 13:25:00,521.25,521.25,520.14,520.18,4772.0,514.4312,514.4312,513.3358,513.3752,4772.0
2024-02-21 13:30:00,520.44,520.67,520.29,520.3,2632.0,513.6318,513.8588,513.4838,513.4937,2632.0
2024-02-21 13:35:00,520.5,521.23,520.5,521.22,1300.0,513.6911,514.4115,513.6911,514.4016,1300.0
2024-02-21 13:40:00,521.06,521.54,521.04,521.06,960.0,514.2437,514.7175,514.224,514.2437,960.0
2024-02-21 13:45:00,521.05,521.42,521.05,521.4,371.0,514.2339,514.599,514.2339,514.5793,371.0
2024-02-21 13:50:00,521.34,521.54,521.25,521.37,2066.0,514.5201,514.7175,514.4312,514.5497,2066.0
2024-02-21 13:55:00,521.1,521.63,521.04,521.49,1100.0,514.2832,514.8063,514.224,514.6681,1100.0
2024-02-21 14:00:00,521.38,521.73,521.02,521.73,1304.0,514.5595,514.905,514.2043,514.905,1304.0
2024-02-21 14:05:00,521.53,521.97,521.53,521.96,1148.0,514.7076,515.1418,514.7076,515.132,1148.0
2024-02-21 14:10:00,521.44,521.44,520.79,520.79,1907.0,514.6188,514.6188,513.9773,513.9773,1907.0
2024-02-21 14:15:00,520.86,521.35,520.64,520.79,2451.0,514.0463,514.5299,513.8292,513.9773,2451.0
2024-02-21 14:20:00,520.78,521.32,520.14,520.14,3550.0,513.9674,514.5003,513.3358,513.3358,3550.0
2024-02-21 14:25:00,519.64,520.71,519.64,520.71,2260.0,512.8423,513.8983,512.8423,513.8983,2260.0
2024-02-21 14:30:00,519.78,519.95,519.72,519.75,1288.0,512.9805,513.1483,512.9213,512.9509,1288.0
2024-02-21 14:35:00,519.71,519.71,518.96,518.97,910.0,512.9114,512.9114,512.1712,512.1811,910.0
2024-02-21 14:40:00,519.26,519.69,519.26,519.63,2577.0,512.4673,512.8917,512.4673,512.8324,2577.0
2024-02-21 14:45:00,519.66,520.27,519.66,520.27,1202.0,512.862,513.4641,512.862,513.4641,1202.0
2024-02-21 14:50:00,520.47,520.85,520.22,520.22,2230.0,513.6614,514.0365,513.4147,513.4147,2230.0
2024-02-21 14:55:00,520.29,520.61,520.23,520.36,1512.0,513.4838,513.7996,513.4246,513.5529,1512.0
2024-02-21 15:00:00,520.12,520.12,519.76,519.89,1200.0,513.316,513.316,512.9607,513.089,1200.0
2024-02-21 15:05:00,519.59,519.89,519.37,519.4,2743.0,512.793,513.089,512.5758,512.6054,2743.0
2024-02-21 15:10:00,519.24,519.24,518.86,518.86,601.0,512.4475,512.4475,512.0725,512.0725,601.0
2024-02-21 15:15:00,518.69,519.11,518.4,518.88,1600.0,511.9047,512.3192,511.6185,512.0922,1600.0
2024-02-21 15:20:00,518.75,518.77,518.53,518.76,836.0,511.9639,511.9837,511.7468,511.9738,836.0
2024-02-21 15:25:00,518.75,519.44,518.75,519.11,538.0,511.9639,512.6449,511.9639,512.3192,538.0
2024-02-21 15:30:00,519.59,520.37,519.57,520.37,1456.0,512.793,513.5628,512.7732,513.5628,1456.0
2024-02-21 15:35:00,520.53,521.58,520.53,521.35,2429.0,513.7207,514.7569,513.7207,514.5299,2429.0
2024-02-21 15:40:00,521.36,521.64,521.36,521.62,804.0,514.5398,514.8161,514.5398,514.7964,804.0
2024-02-21 15:45:00,521.61,521.78,521.43,521.61,2831.0,514.7865,514.9543,514.6089,514.7865,2831.0
2024-02-21 15:50:00,521.81,522.94,521.79,522.94,5076.0,514.9839,516.0991,514.9642,516.0991,5076.0
2024-02-21 15:55:00,523.23,524.06,523.21,523.79,16462.0,516.3853,517.2045,516.3656,516.938,16462.0
2024-02-22 09:30:00,531.95,532.55,528.27,531.0,12289.0,524.9913,525.5834,521.3594,524.0537,12289.0
2024-02-22 09:35:00,530.22,534.81,530.21,534.81,5324.0,523.2839,527.8139,523.274,527.8139,5324.0
2024-02-22 09:40:00,535.31,535.31,531.3,531.96,4787.0,528.3073,528.3073,524.3498,525.0011,4787.0
2024-02-22 09:45:00,532.84,534.81,532.43,533.5,2338.0,525.8696,527.8139,525.465,526.521,2338.0
2024-02-22 09:50:00,533.96,535.49,533.5,534.27,5148.0,526.975,528.485,526.521,527.2809,5148.0
2024-02-22 09:55:00,533.93,535.55,533.92,534.59,2407.0,526.9454,528.5442,526.9355,527.5967,2407.0
2024-02-22 10:00:00,534.34,534.44,533.44,534.17,1251.0,527.35,527.4487,526.4618,527.1822,1251.0
2024-02-22 10:05:00,534.68,534.68,532.78,533.02,2538.0,527.6856,527.6856,525.8104,526.0473,2538.0
2024-02-22 10:10:00,532.88,534.67,532.88,534.38,2711.0,525.9091,527.6757,525.9091,527.3895,2711.0
2024-02-22 10:15:00,533.65,534.57,533.64,534.16,2540.0,526.669,527.577,526.6592,527.1724,2540.0
2024-02-22 10:20:00,534.48,534.99,534.47,534.8,673.0,527.4882,527.9915,527.4783,527.804,673.0
2024-02-22 10:25:00,534.07,534.16,533.02,533.1,5633.0,527.0835,527.1724,526.0473,526.1262,5633.0
2024-02-22 10:30:00,532.92,532.92,532.2,532.72,2708.0,525.9486,525.9486,525.238,525.7512,2708.0
2024-02-22 10:35:00,532.9,532.9,532.29,532.3,1190.0,525.9288,525.9288,525.3268,525.3367,1190.0
2024-02-22 10:40:00,532.4,532.4,532.4,532.4,100.0,525.4354,525.4354,525.4354,525.4354,100.0
2024-02-22 10:45:00,531.1,531.1,531.09,531.1,100.0,524.1524,524.1524,524.1425,524.1524,100.0
2024-02-22 10:50:00,531.16,531.66,531.0,531.53,1095.0,524.2116,524.7051,524.0537,524.5768,1095.0
2024-02-22 10:55:00,531.52,532.0,531.36,531.36,565.0,524.5669,525.0406,524.409,524.409,565.0
2024-02-22 11:00:00,531.85,531.85,531.22,531.53,1627.0,524.8926,524.8926,524.2708,524.5768,1627.0
2024-02-22 11:05:00,531.64,531.81,531.56,531.56,1500.0,524.6853,524.8531,524.6064,524.6064,1500.0
2024-02-22 11:10:00,531.92,532.36,531.92,532.34,927.0,524.9617,525.3959,524.9617,525.3762,927.0
2024-02-22 11:15:00,532.41,532.9,532.41,532.83,2723.0,525.4453,525.9288,525.4453,525.8598,2723.0
2024-02-22 11:20:00,532.04,532.33,532.04,532.17,892.0,525.0801,525.3663,525.0801,525.2084,892.0
2024-02-22 11:25:00,532.01,532.01,531.13,531.13,1168.0,525.0505,525.0505,524.182,524.182,1168.0
2024-02-22 11:30:00,531.4,531.81,531.16,531.81,2205.0,524.4485,524.8531,524.2116,524.8531,2205.0
2024-02-22 11:35:00,531.62,532.14,531.46,531.47,10876.0,524.6656,525.1788,524.5077,524.5176,10876.0
2024-02-22 11:40:00,531.27,531.35,530.9,530.9,1422.0,524.3202,524.3991,523.955,523.955,1422.0
2024-02-22 11:45:00,531.77,531.77,530.73,530.74,1088.0,524.8136,524.8136,523.7872,523.7971,1088.0
2024-02-22 11:50:00,531.08,531.23,530.84,531.23,764.0,524.1327,524.2807,523.8958,524.2807,764.0
2024-02-22 11:55:00,531.34,531.79,531.29,531.36,1975.0,524.3893,524.8334,524.3399,524.409,1975.0
2024-02-22 12:00:00,531.48,531.63,531.16,531.63,400.0,524.5274,524.6755,524.2116,524.6755,400.0
2024-02-22 12:05:00,531.69,531.7,531.53,531.54,419.0,524.7347,524.7445,524.5768,524.5866,419.0
2024-02-22 12:10:00,531.54,531.54,531.04,531.12,1217.0,524.5866,524.5866,524.0932,524.1721,1217.0
2024-02-22 12:15:00,530.67,531.12,530.56,530.57,1061.0,523.728,524.1721,523.6195,523.6293,1061.0
2024-02-22 12:20:00,530.76,531.13,530.76,531.13,1800.0,523.8168,524.182,523.8168,524.182,1800.0
2024-02-22 12:25:00,530.97,531.44,530.96,531.36,951.0,524.0241,524.4879,524.0142,524.409,951.0
2024-02-22 12:30:00,531.31,531.31,531.3,531.31,200.0,524.3596,524.3596,524.3498,524.3596,200.0
2024-02-22 12:35:00,531.3,531.3,531.27,531.27,900.0,524.3498,524.3498,524.3202,524.3202,900.0
2024-02-22 12:40:00,531.25,531.48,531.2,531.48,1455.0,524.3004,524.5274,524.2511,524.5274,1455.0
2024-02-22 12:45:00,531.43,531.43,531.2,531.2,1166.0,524.4781,524.4781,524.2511,524.2511,1166.0
2024-02-22 12:50:00,531.52,532.28,531.52,532.28,2447.0,524.5669,525.317,524.5669,525.317,2447.0
2024-02-22 12:55:00,532.3,532.3,532.03,532.26,1668.0,525.3367,525.3367,525.0702,525.2972,1668.0
2024-02-22 13:00:00,532.19,532.47,532.16,532.44,900.0,525.2281,525.5045,525.1985,525.4749,900.0
2024-02-22 13:05:00,532.54,532.54,532.53,532.54,100.0,525.5736,525.5736,525.5637,525.5736,100.0
2024-02-22 13:10:00,532.36,532.5,531.86,531.86,1129.0,525.3959,525.5341,524.9024,524.9024,1129.0
2024-02-22 13:15:00,531.92,532.25,531.92,532.25,961.0,524.9617,525.2873,524.9617,525.2873,961.0
2024-02-22 13:20:00,531.97,532.19,531.96,531.98,1288.0,525.011,525.2281,525.0011,525.0209,1288.0
2024-02-22 13:25:00,532.48,532.55,532.19,532.55,1259.0,525.5143,525.5834,525.2281,525.5834,1259.0
2024-02-22 13:30:00,532.71,532.72,531.73,532.03,2186.0,525.7413,525.7512,524.7741,525.0702,2186.0
2024-02-22 13:35:00,531.88,532.07,531.76,531.98,800.0,524.9222,525.1097,524.8038,525.0209,800.0
2024-02-22 13:40:00,531.98,532.19,531.79,531.79,1122.0,525.0209,525.2281,524.8334,524.8334,1122.0
2024-02-22 13:45:00,531.87,531.87,531.72,531.74,2343.0,524.9123,524.9123,524.7643,524.784,2343.0
2024-02-22 13:50:00,531.68,531.78,530.92,531.17,1400.0,524.7248,524.8235,523.9747,524.2215,1400.0
2024-02-22 13:55:00,531.17,531.58,531.14,531.58,3455.0,524.2215,524.6261,524.1919,524.6261,3455.0
2024-02-22 14:00:00,531.48,531.84,531.41,531.75,1343.0,524.5274,524.8827,524.4583,524.7939,1343.0
2024-02-22 14:05:00,531.93,532.56,531.51,532.25,1824.0,524.9715,525.5933,524.557,525.2873,1824.0
2024-02-22 14:10:00,532.23,532.26,532.02,532.26,1844.0,525.2676,525.2972,525.0604,525.2972,1844.0
2024-02-22 14:15:00,532.26,532.47,531.92,531.92,1466.0,525.2972,525.5045,524.9617,524.9617,1466.0
2024-02-22 14:20:00,532.22,532.62,532.22,532.62,500.0,525.2577,525.6525,525.2577,525.6525,500.0
2024-02-22 14:25:00,532.8,533.0,532.49,532.49,4845.0,525.8302,526.0275,525.5242,525.5242,4845.0
2024-02-22 14:30:00,532.69,532.69,531.39,531.51,1462.0,525.7216,525.7216,524.4386,524.557,1462.0
2024-02-22 14:35:00,531.54,531.8,531.17,531.22,4517.0,524.5866,524.8432,524.2215,524.2708,4517.0
2024-02-22 14:40:00,531.16,531.24,530.84,531.14,5796.0,524.2116,524.2906,523.8958,524.1919,5796.0
2024-02-22 14:45:00,531.15,531.15,530.6,530.7,1670.0,524.2017,524.2017,523.6589,523.7576,1670.0
2024-02-22 14:50:00,530.38,530.58,530.38,530.58,301.0,523.4418,523.6392,523.4418,523.6392,301.0
2024-02-22 14:55:00,530.77,530.9,529.89,530.03,1200.0,523.8267,523.955,522.9582,523.0964,1200.0
2024-02-22 15:00:00,529.43,530.45,529.42,530.31,1240.0,522.5042,523.5109,522.4944,523.3727,1240.0
2024-02-22 15:05:00,530.31,530.53,530.21,530.22,4976.0,523.3727,523.5898,523.274,523.2839,4976.0
2024-02-22 15:10:00,530.19,530.19,529.85,529.88,1560.0,523.2543,523.2543,522.9187,522.9484,1560.0
2024-02-22 15:15:00,530.1,530.58,530.09,530.35,3541.0,523.1655,523.6392,523.1556,523.4122,3541.0
2024-02-22 15:20:00,530.48,530.56,530.1,530.14,2200.0,523.5405,523.6195,523.1655,523.2049,2200.0
2024-02-22 15:25:00,530.18,530.2,530.03,530.2,1000.0,523.2444,523.2642,523.0964,523.2642,1000.0
2024-02-22 15:30:00,529.97,529.97,529.27,529.37,2793.0,523.0372,523.0372,522.3463,522.445,2793.0
2024-02-22 15:35:00,529.43,530.45,529.28,530.44,7731.0,522.5042,523.5109,522.3562,523.501,7731.0
2024-02-22 15:40:00,530.74,531.2,530.69,530.69,3222.0,523.7971,524.2511,523.7478,523.7478,3222.0
2024-02-22 15:45:00,530.56,530.65,530.13,530.23,1500.0,523.6195,523.7083,523.1951,523.2938,1500.0
2024-02-22 15:50:00,530.36,530.81,530.23,530.81,2666.0,523.4221,523.8662,523.2938,523.8662,2666.0
2024-02-22 15:55:00,530.93,531.35,529.81,529.89,12890.0,523.9846,524.3991,522.8793,522.9582,12890.0
2024-02-23 09:30:00,532.9,532.9,531.07,532.04,12132.0,525.9288,525.9288,524.1228,525.0801,12132.0
2024-02-23 09:35:00,532.04,532.58,530.98,532.56,21304.0,525.0801,525.613,524.034,525.5933,21304.0
2024-02-23 09:40:00,532.58,534.1,532.03,534.1,5391.0,525.613,527.1131,525.0702,527.1131,5391.0
2024-02-23 09:45:00,533.93,533.93,532.17,532.4,5302.0,526.9454,526.9454,525.2084,525.4354,5302.0
2024-02-23 09:50:00,531.95,533.21,531.68,533.21,6201.0,524.9913,526.2348,524.7248,526.2348,6201.0
2024-02-23 09:55:00,533.21,533.21,531.98,532.06,3590.0,526.2348,526.2348,525.0209,525.0998,3590.0
2024-02-23 10:00:00,532.04,533.03,531.58,531.58,11712.0,525.0801,526.0571,524.6261,524.6261,11712.0
2024-02-23 10:05:00,531.99,532.39,530.92,531.96,7050.0,525.0307,525.4255,523.9747,525.0011,7050.0
2024-02-23 10:10:00,531.35,532.56,531.22,532.12,13150.0,524.3991,525.5933,524.2708,525.159,13150.0
2024-02-23 10:15:00,532.5,532.67,531.49,531.49,4847.0,525.5341,525.7019,524.5373,524.5373,4847.0
2024-02-23 10:20:00,531.84,532.49,531.26,531.53,3307.0,524.8827,525.5242,524.3103,524.5768,3307.0
2024-02-23 10:25:00,531.54,532.29,530.91,531.42,3330.0,524.5866,525.3268,523.9649,524.4682,3330.0
2024-02-23 10:30:00,531.03,531.35,530.6,530.74,1231.0,524.0833,524.3991,523.6589,523.7971,1231.0
2024-02-23 10:35:00,530.77,531.2,530.2,530.81,2645.0,523.8267,524.2511,523.2642,523.8662,2645.0
2024-02-23 10:40:00,530.7,530.7,529.52,529.52,600.0,523.7576,523.7576,522.5931,522.5931,600.0
2024-02-23 10:45:00,529.15,529.15,528.5,528.5,991.0,522.2279,522.2279,521.5864,521.5864,991.0
2024-02-23 10:50:00,528.44,528.6,527.9,528.59,6028.0,521.5272,521.6851,520.9943,521.6752,6028.0
2024-02-23 10:55:00,528.08,528.31,527.87,527.87,6132.0,521.1719,521.3989,520.9646,520.9646,6132.0
2024-02-23 11:00:00,527.77,528.34,527.69,527.69,1872.0,520.866,521.4285,520.787,520.787,1872.0
2024-02-23 11:05:00,527.72,527.95,527.37,527.37,1223.0,520.8166,521.0436,520.4712,520.4712,1223.0
2024-02-23 11:10:00,527.08,527.33,526.64,527.25,2614.0,520.185,520.4317,519.7507,520.3528,2614.0
2024-02-23 11:15:00,527.13,527.49,527.06,527.37,5085.0,520.2343,520.5896,520.1652,520.4712,5085.0
2024-02-23 11:20:00,527.38,527.97,527.38,527.6,2847.0,520.4811,521.0633,520.4811,520.6982,2847.0
2024-02-23 11:25:00,528.02,528.76,528.02,528.76,1100.0,521.1127,521.843,521.1127,521.843,1100.0
2024-02-23 11:30:00,528.74,528.74,528.37,528.7,1034.0,521.8233,521.8233,521.4581,521.7838,1034.0
2024-02-23 11:35:00,528.47,528.76,528.34,528.46,1300.0,521.5568,521.843,521.4285,521.5469,1300.0
2024-02-23 11:40:00,528.77,528.8,528.28,528.48,1000.0,521.8529,521.8825,521.3693,521.5667,1000.0
2024-02-23 11:45:00,528.47,529.0,528.19,528.54,4564.0,521.5568,522.0799,521.2805,521.6259,4564.0
2024-02-23 11:50:00,528.59,528.77,528.55,528.71,1119.0,521.6752,521.8529,521.6357,521.7937,1119.0
2024-02-23 11:55:00,528.58,529.26,528.55,529.25,1160.0,521.6654,522.3365,521.6357,522.3266,1160.0
2024-02-23 12:00:00,529.25,529.25,529.24,529.25,400.0,522.3266,522.3266,522.3167,522.3266,400.0
2024-02-23 12:05:00,529.49,529.92,529.49,529.6,2003.0,522.5635,522.9878,522.5635,522.672,2003.0
2024-02-23 12:10:00,529.6,529.6,529.27,529.27,200.0,522.672,522.672,522.3463,522.3463,200.0
2024-02-23 12:15:00,529.42,529.55,529.42,529.55,200.0,522.4944,522.6227,522.4944,522.6227,200.0
2024-02-23 12:20:00,529.71,530.07,529.53,529.64,2925.0,522.7806,523.1359,522.6029,522.7115,2925.0
2024-02-23 12:25:00,529.23,529.31,529.23,529.31,500.0,522.3069,522.3858,522.3069,522.3858,500.0
2024-02-23 12:30:00,529.04,529.33,528.86,529.07,2964.0,522.1193,522.4055,521.9417,522.1489,2964.0
2024-02-23 12:35:00,529.73,529.82,529.37,529.82,561.0,522.8003,522.8891,522.445,522.8891,561.0
2024-02-23 12:40:00,529.62,529.99,529.42,529.99,858.0,522.6918,523.0569,522.4944,523.0569,858.0
2024-02-23 12:45:00,529.97,530.46,529.97,530.46,400.0,523.0372,523.5208,523.0372,523.5208,400.0
2024-02-23 12:50:00,530.12,530.31,530.02,530.08,1560.0,523.1852,523.3727,523.0865,523.1457,1560.0
2024-02-23 12:55:00,530.22,530.22,529.52,529.53,2502.0,523.2839,523.2839,522.5931,522.6029,2502.0
2024-02-23 13:00:00,529.51,529.84,529.51,529.64,1210.0,522.5832,522.9089,522.5832,522.7115,1210.0
2024-02-23 13:05:00,530.03,530.09,529.86,529.88,964.0,523.0964,523.1556,522.9286,522.9484,964.0
2024-02-23 13:10:00,529.88,530.2,529.88,530.11,4723.0,522.9484,523.2642,522.9484,523.1753,4723.0
2024-02-23 13:15:00,530.11,530.25,529.95,530.15,1250.0,523.1753,523.3135,523.0174,523.2148,1250.0
2024-02-23 13:20:00,530.27,530.96,530.27,530.82,1701.0,523.3332,524.0142,523.3332,523.8761,1701.0
2024-02-23 13:25:00,530.86,530.95,530.84,530.84,1368.0,523.9155,524.0044,523.8958,523.8958,1368.0
2024-02-23 13:30:00,530.83,530.98,530.83,530.86,2000.0,523.8859,524.034,523.8859,523.9155,2000.0
2024-02-23 13:35:00,530.84,531.09,530.74,530.9,2200.0,523.8958,524.1425,523.7971,523.955,2200.0
2024-02-23 13:40:00,531.14,531.39,531.07,531.2,1811.0,524.1919,524.4386,524.1228,524.2511,1811.0
2024-02-23 13:45:00,531.34,531.45,531.16,531.37,607.0,524.3893,524.4978,524.2116,524.4189,607.0
2024-02-23 13:50:00,531.23,531.41,531.03,531.13,700.0,524.2807,524.4583,524.0833,524.182,700.0
2024-02-23 13:55:00,531.05,531.05,531.05,531.05,100.0,524.103,524.103,524.103,524.103,100.0
2024-02-23 14:00:00,531.26,531.26,530.37,530.72,1354.0,524.3103,524.3103,523.4319,523.7774,1354.0
2024-02-23 14:05:00,531.04,531.85,531.03,531.6,1700.0,524.0932,524.8926,524.0833,524.6458,1700.0
2024-02-23 14:10:00,531.37,531.37,530.73,531.14,1613.0,524.4189,524.4189,523.7872,524.1919,1613.0
2024-02-23 14:15:00,530.99,530.99,530.77,530.78,900.0,524.0438,524.0438,523.8267,523.8366,900.0
2024-02-23 14:20:00,530.51,530.77,530.45,530.45,1306.0,523.5701,523.8267,523.5109,523.5109,1306.0
2024-02-23 14:25:00,530.4,530.4,529.97,530.19,1500.0,523.4615,523.4615,523.0372,523.2543,1500.0
2024-02-23 14:30:00,530.37,530.67,530.36,530.48,2100.0,523.4319,523.728,523.4221,523.5405,2100.0
2024-02-23 14:35:00,530.49,530.74,530.41,530.41,400.0,523.5504,523.7971,523.4714,523.4714,400.0
2024-02-23 14:40:00,530.77,530.91,530.4,530.4,1370.0,523.8267,523.9649,523.4615,523.4615,1370.0
2024-02-23 14:45:00,530.45,530.82,530.29,530.54,15259.0,523.5109,523.8761,523.353,523.5997,15259.0
2024-02-23 14:50:00,530.49,530.95,530.45,530.76,2361.0,523.5504,524.0044,523.5109,523.8168,2361.0
2024-02-23 14:55:00,530.77,530.88,530.62,530.87,902.0,523.8267,523.9353,523.6787,523.9254,902.0
2024-02-23 15:00:00,530.84,531.27,530.74,530.84,4479.0,523.8958,524.3202,523.7971,523.8958,4479.0
2024-02-23 15:05:00,530.78,530.78,529.74,529.74,1707.0,523.8366,523.8366,522.8102,522.8102,1707.0
2024-02-23 15:10:00,530.06,530.28,530.06,530.08,1133.0,523.126,523.3431,523.126,523.1457,1133.0
2024-02-23 15:15:00,530.04,530.55,529.91,530.31,2428.0,523.1063,523.6096,522.978,523.3727,2428.0
2024-02-23 15:20:00,530.09,530.09,529.83,529.83,2783.0,523.1556,523.1556,522.899,522.899,2783.0
2024-02-23 15:25:00,529.99,530.1,529.73,529.75,4443.0,523.0569,523.1655,522.8003,522.8201,4443.0
2024-02-23 15:30:00,529.92,530.51,529.73,530.25,8067.0,522.9878,523.5701,522.8003,523.3135,8067.0
2024-02-23 15:35:00,530.36,531.07,530.33,530.98,3036.0,523.4221,524.1228,523.3925,524.034,3036.0
2024-02-23 15:40:00,531.09,531.82,531.09,531.3,3963.0,524.1425,524.863,524.1425,524.3498,3963.0
2024-02-23 15:45:00,531.3,532.51,531.12,532.36,4558.0,524.3498,525.5439,524.1721,525.3959,4558.0
2024-02-23 15:50:00,532.32,532.47,531.3,531.3,5746.0,525.3564,525.5045,524.3498,524.3498,5746.0
2024-02-23 15:55:00,531.59,531.85,530.73,530.73,16099.0,524.636,524.8926,523.7872,523.7872,16099.0
2024-02-26 09:30:00,530.47,532.95,529.47,532.35,8374.0,523.5306,525.9782,522.5437,525.386,8374.0
2024-02-26 09:35:00,531.93,532.79,531.35,531.35,1620.0,524.9715,525.8203,524.3991,524.3991,1620.0
2024-02-26 09:40:00,531.33,532.06,530.56,531.42,4650.0,524.3794,525.0998,523.6195,524.4682,4650.0
2024-02-26 09:45:00,531.14,531.37,529.97,530.24,2730.0,524.1919,524.4189,523.0372,523.3036,2730.0
2024-02-26 09:50:00,530.12,531.34,530.12,530.24,4451.0,523.1852,524.3893,523.1852,523.3036,4451.0
2024-02-26 09:55:00,529.99,531.19,529.7,530.97,4152.0,523.0569,524.2412,522.7707,524.0241,4152.0
2024-02-26 10:00:00,530.69,530.88,529.96,530.04,1752.0,523.7478,523.9353,523.0273,523.1063,1752.0
2024-02-26 10:05:00,529.77,530.34,529.27,529.27,3501.0,522.8398,523.4023,522.3463,522.3463,3501.0
2024-02-26 10:10:00,529.65,530.19,529.65,529.65,1431.0,522.7214,523.2543,522.7214,522.7214,1431.0
2024-02-26 10:15:00,529.63,529.84,529.16,529.69,2200.0,522.7016,522.9089,522.2378,522.7608,2200.0
2024-02-26 10:20:00,529.78,529.9,529.28,529.61,3262.0,522.8497,522.9681,522.3562,522.6819,3262.0
2024-02-26 10:25:00,529.99,530.28,529.99,529.99,1100.0,523.0569,523.3431,523.0569,523.0569,1100.0
2024-02-26 10:30:00,529.96,530.22,529.77,529.93,1522.0,523.0273,523.2839,522.8398,522.9977,1522.0
2024-02-26 10:35:00,530.49,530.78,530.25,530.26,516.0,523.5504,523.8366,523.3135,523.3234,516.0
2024-02-26 10:40:00,529.98,530.37,529.97,530.37,626.0,523.047,523.4319,523.0372,523.4319,626.0
2024-02-26 10:45:00,529.72,529.72,529.71,529.71,700.0,522.7904,522.7904,522.7806,522.7806,700.0
2024-02-26 10:50:00,529.7,530.08,529.58,529.58,1000.0,522.7707,523.1457,522.6523,522.6523,1000.0
2024-02-26 10:55:00,529.58,529.79,529.43,529.45,2678.0,522.6523,522.8595,522.5042,522.524,2678.0
2024-02-26 11:00:00,529.74,529.75,529.13,529.14,1101.0,522.8102,522.8201,522.2082,522.218,1101.0
2024-02-26 11:05:00,529.12,529.51,529.07,529.11,1785.0,522.1983,522.5832,522.1489,522.1884,1785.0
2024-02-26 11:10:00,529.31,530.46,529.3,530.46,1025.0,522.3858,523.5208,522.3759,523.5208,1025.0
2024-02-26 11:15:00,530.24,530.77,530.12,530.32,1567.0,523.3036,523.8267,523.1852,523.3826,1567.0
2024-02-26 11:20:00,530.67,530.72,529.88,530.27,1532.0,523.728,523.7774,522.9484,523.3332,1532.0
2024-02-26 11:25:00,530.15,531.03,530.13,531.0,3950.0,523.2148,524.0833,523.1951,524.0537,3950.0
2024-02-26 11:30:00,530.71,530.86,530.4,530.86,1357.0,523.7675,523.9155,523.4615,523.9155,1357.0
2024-02-26 11:35:00,530.55,530.93,530.55,530.93,2305.0,523.6096,523.9846,523.6096,523.9846,2305.0
2024-02-26 11:40:00,530.73,530.73,530.72,530.73,200.0,523.7872,523.7872,523.7774,523.7872,200.0
2024-02-26 11:45:00,530.73,530.82,530.67,530.67,767.0,523.7872,523.8761,523.728,523.728,767.0
2024-02-26 11:50:00,530.88,531.3,530.77,531.3,4170.0,523.9353,524.3498,523.8267,524.3498,4170.0
2024-02-26 11:55:00,531.32,531.32,531.04,531.04,273.0,524.3695,524.3695,524.0932,524.0932,273.0
2024-02-26 12:00:00,531.04,531.04,530.27,530.53,1855.0,524.0932,524.0932,523.3332,523.5898,1855.0
2024-02-26 12:05:00,530.56,530.56,530.08,530.08,223.0,523.6195,523.6195,523.1457,523.1457,223.0
2024-02-26 12:10:00,530.43,530.73,530.07,530.73,2252.0,523.4912,523.7872,523.1359,523.7872,2252.0
2024-02-26 12:15:00,530.88,530.89,530.44,530.45,1739.0,523.9353,523.9451,523.501,523.5109,1739.0
2024-02-26 12:20:00,530.5,531.11,530.29,531.11,3075.0,523.5602,524.1623,523.353,524.1623,3075.0
2024-02-26 12:25:00,531.1,531.61,531.01,531.28,6059.0,524.1524,524.6557,524.0636,524.33,6059.0
2024-02-26 12:30:00,531.29,531.29,530.64,530.64,1277.0,524.3399,524.3399,523.6984,523.6984,1277.0
2024-02-26 12:35:00,530.63,530.63,530.07,530.35,1208.0,523.6885,523.6885,523.1359,523.4122,1208.0
2024-02-26 12:40:00,530.7,531.09,530.65,531.0,3843.0,523.7576,524.1425,523.7083,524.0537,3843.0
2024-02-26 12:45:00,531.04,531.1,530.56,530.85,3127.0,524.0932,524.1524,523.6195,523.9057,3127.0
2024-02-26 12:50:00,530.32,530.46,530.32,530.42,584.0,523.3826,523.5208,523.3826,523.4813,584.0
2024-02-26 12:55:00,530.42,530.44,530.16,530.17,411.0,523.4813,523.501,523.2247,523.2346,411.0
2024-02-26 13:00:00,530.26,530.38,529.93,530.21,1385.0,523.3234,523.4418,522.9977,523.274,1385.0
2024-02-26 13:05:00,529.94,530.05,529.75,529.98,1116.0,523.0076,523.1161,522.8201,523.047,1116.0
2024-02-26 13:10:00,530.2,530.21,529.75,529.92,931.0,523.2642,523.274,522.8201,522.9878,931.0
2024-02-26 13:15:00,530.35,530.36,529.5,529.5,600.0,523.4122,523.4221,522.5733,522.5733,600.0
2024-02-26 13:20:00,529.49,529.57,529.34,529.34,1183.0,522.5635,522.6424,522.4154,522.4154,1183.0
2024-02-26 13:25:00,529.19,529.19,528.38,528.38,1100.0,522.2674,522.2674,521.468,521.468,1100.0
2024-02-26 13:30:00,528.66,528.66,528.2,528.59,1740.0,521.7443,521.7443,521.2903,521.6752,1740.0
2024-02-26 13:35:00,528.32,528.45,528.0,528.45,1460.0,521.4088,521.5371,521.0929,521.5371,1460.0
2024-02-26 13:40:00,528.68,528.98,528.66,528.98,600.0,521.764,522.0601,521.7443,522.0601,600.0
2024-02-26 13:45:00,529.25,529.53,529.02,529.53,588.0,522.3266,522.6029,522.0996,522.6029,588.0
2024-02-26 13:50:00,529.47,529.54,529.21,529.42,1647.0,522.5437,522.6128,522.2871,522.4944,1647.0
2024-02-26 13:55:00,529.42,529.56,529.24,529.45,1705.0,522.4944,522.6325,522.3167,522.524,1705.0
2024-02-26 14:00:00,529.51,529.74,529.4,529.4,600.0,522.5832,522.8102,522.4746,522.4746,600.0
2024-02-26 14:05:00,529.54,529.98,529.29,529.31,4296.0,522.6128,523.047,522.3661,522.3858,4296.0
2024-02-26 14:10:00,529.25,529.51,528.61,528.88,3535.0,522.3266,522.5832,521.695,521.9614,3535.0
2024-02-26 14:15:00,528.63,528.99,528.63,528.7,854.0,521.7147,522.07,521.7147,521.7838,854.0
2024-02-26 14:20:00,529.03,529.43,529.03,529.23,1667.0,522.1095,522.5042,522.1095,522.3069,1667.0
2024-02-26 14:25:00,529.48,529.62,529.46,529.62,602.0,522.5536,522.6918,522.5338,522.6918,602.0
2024-02-26 14:30:00,529.67,529.67,529.43,529.48,785.0,522.7411,522.7411,522.5042,522.5536,785.0
2024-02-26 14:35:00,529.34,529.48,529.32,529.32,864.0,522.4154,522.5536,522.3957,522.3957,864.0
2024-02-26 14:40:00,529.57,529.57,529.42,529.42,582.0,522.6424,522.6424,522.4944,522.4944,582.0
2024-02-26 14:45:00,529.42,529.42,529.42,529.42,0.0,522.4944,522.4944,522.4944,522.4944,0.0
2024-02-26 14:50:00,529.98,530.28,529.88,530.17,4896.0,523.047,523.3431,522.9484,523.2346,4896.0
2024-02-26 14:55:00,530.26,530.26,529.96,530.07,13507.0,523.3234,523.3234,523.0273,523.1359,13507.0
2024-02-26 15:00:00,530.25,530.63,530.12,530.63,2137.0,523.3135,523.6885,523.1852,523.6885,2137.0
2024-02-26 15:05:00,530.87,530.89,530.27,530.45,2040.0,523.9254,523.9451,523.3332,523.5109,2040.0
2024-02-26 15:10:00,530.78,531.07,530.67,531.07,2433.0,523.8366,524.1228,523.728,524.1228,2433.0
2024-02-26 15:15:00,530.94,530.94,530.6,530.61,3960.0,523.9945,523.9945,523.6589,523.6688,3960.0
2024-02-26 15:20:00,530.86,531.07,530.74,531.07,3413.0,523.9155,524.1228,523.7971,524.1228,3413.0
2024-02-26 15:25:00,531.19,531.24,531.19,531.24,474.0,524.2412,524.2906,524.2412,524.2906,474.0
2024-02-26 15:30:00,530.99,530.99,530.58,530.7,2200.0,524.0438,524.0438,523.6392,523.7576,2200.0
2024-02-26 15:35:00,530.7,530.89,530.69,530.79,2975.0,523.7576,523.9451,523.7478,523.8464,2975.0
2024-02-26 15:40:00,530.52,530.53,530.1,530.1,1475.0,523.58,523.5898,523.1655,523.1655,1475.0
2024-02-26 15:45:00,530.27,531.79,530.27,531.68,2427.0,523.3332,524.8334,523.3332,524.7248,2427.0
2024-02-26 15:50:00,531.51,531.61,530.53,530.97,2603.0,524.557,524.6557,523.5898,524.0241,2603.0
2024-02-26 15:55:00,531.02,531.3,530.48,530.81,17499.0,524.0734,524.3498,523.5405,523.8662,17499.0
2024-02-27 09:30:00,532.9,533.3,530.0,530.97,4404.0,525.9288,526.3236,523.0668,524.0241,4404.0
2024-02-27 09:35:00,532.58,532.88,531.05,532.88,830.0,525.613,525.9091,524.103,525.9091,830.0
2024-02-27 09:40:00,532.21,532.21,531.46,531.46,700.0,525.2479,525.2479,524.5077,524.5077,700.0
2024-02-27 09:45:00,531.0,531.47,530.75,531.4,3143.0,524.0537,524.5176,523.807,524.4485,3143.0
2024-02-27 09:50:00,531.98,531.98,531.71,531.72,1376.0,525.0209,525.0209,524.7544,524.7643,1376.0
2024-02-27 09:55:00,531.96,532.15,531.88,531.88,1190.0,525.0011,525.1887,524.9222,524.9222,1190.0
2024-02-27 10:00:00,531.88,532.69,531.88,532.22,882.0,524.9222,525.7216,524.9222,525.2577,882.0
2024-02-27 10:05:00,531.55,531.69,531.55,531.69,200.0,524.5965,524.7347,524.5965,524.7347,200.0
2024-02-27 10:10:00,530.94,530.95,530.94,530.94,106.0,523.9945,524.0044,523.9945,523.9945,106.0
2024-02-27 10:15:00,531.82,531.87,531.42,531.87,703.0,524.863,524.9123,524.4682,524.9123,703.0
2024-02-27 10:20:00,531.25,531.43,530.97,531.4,1386.0,524.3004,524.4781,524.0241,524.4485,1386.0
2024-02-27 10:25:00,531.23,531.54,531.23,531.47,392.0,524.2807,524.5866,524.2807,524.5176,392.0
2024-02-27 10:30:00,531.54,531.54,531.26,531.43,550.0,524.5866,524.5866,524.3103,524.4781,550.0
2024-02-27 10:35:00,531.6,531.6,530.91,530.92,2071.0,524.6458,524.6458,523.9649,523.9747,2071.0
2024-02-27 10:40:00,531.22,531.22,530.23,530.33,972.0,524.2708,524.2708,523.2938,523.3925,972.0
2024-02-27 10:45:00,530.0,530.52,530.0,530.46,1776.0,523.0668,523.58,523.0668,523.5208,1776.0
2024-02-27 10:50:00,530.62,530.92,530.55,530.59,1108.0,523.6787,523.9747,523.6096,523.6491,1108.0
2024-02-27 10:55:00,530.72,530.72,530.72,530.72,105.0,523.7774,523.7774,523.7774,523.7774,105.0
2024-02-27 11:00:00,531.0,531.46,531.0,531.09,1700.0,524.0537,524.5077,524.0537,524.1425,1700.0
2024-02-27 11:05:00,530.66,530.66,530.55,530.64,934.0,523.7181,523.7181,523.6096,523.6984,934.0
2024-02-27 11:10:00,530.39,530.74,530.39,530.74,1637.0,523.4517,523.7971,523.4517,523.7971,1637.0
2024-02-27 11:15:00,530.85,530.86,530.41,530.41,402.0,523.9057,523.9155,523.4714,523.4714,402.0
2024-02-27 11:20:00,530.23,530.24,530.23,530.24,200.0,523.2938,523.3036,523.2938,523.3036,200.0
2024-02-27 11:25:00,530.12,530.16,529.64,530.14,1411.0,523.1852,523.2247,522.7115,523.2049,1411.0
2024-02-27 11:30:00,529.82,530.07,529.81,529.99,915.0,522.8891,523.1359,522.8793,523.0569,915.0
2024-02-27 11:35:00,529.85,529.85,529.24,529.24,400.0,522.9187,522.9187,522.3167,522.3167,400.0
2024-02-27 11:40:00,529.32,529.59,529.32,529.44,925.0,522.3957,522.6621,522.3957,522.5141,925.0
2024-02-27 11:45:00,529.51,529.93,529.37,529.92,1780.0,522.5832,522.9977,522.445,522.9878,1780.0
2024-02-27 11:50:00,529.9,530.52,529.9,529.92,2214.0,522.9681,523.58,522.9681,522.9878,2214.0
2024-02-27 11:55:00,529.92,529.92,529.92,529.92,0.0,522.9878,522.9878,522.9878,522.9878,0.0
2024-02-27 12:00:00,529.83,529.83,529.81,529.82,380.0,522.899,522.899,522.8793,522.8891,380.0
2024-02-27 12:05:00,529.53,529.57,529.26,529.26,407.0,522.6029,522.6424,522.3365,522.3365,407.0
2024-02-27 12:10:00,529.07,529.07,528.9,528.9,223.0,522.1489,522.1489,521.9812,521.9812,223.0
2024-02-27 12:15:00,528.8,528.96,528.55,528.96,1384.0,521.8825,522.0404,521.6357,522.0404,1384.0
2024-02-27 12:20:00,529.05,529.06,528.86,528.86,898.0,522.1292,522.1391,521.9417,521.9417,898.0
2024-02-27 12:25:00,528.78,529.24,528.78,529.24,826.0,521.8627,522.3167,521.8627,522.3167,826.0
2024-02-27 12:30:00,529.47,529.63,529.36,529.63,461.0,522.5437,522.7016,522.4352,522.7016,461.0
2024-02-27 12:35:00,529.81,529.81,529.33,529.33,530.0,522.8793,522.8793,522.4055,522.4055,530.0
2024-02-27 12:40:00,529.0,529.03,529.0,529.03,200.0,522.0799,522.1095,522.0799,522.1095,200.0
2024-02-27 12:45:00,528.9,529.01,528.53,528.97,3381.0,521.9812,522.0897,521.616,522.0503,3381.0
2024-02-27 12:50:00,529.21,529.21,528.66,528.66,767.0,522.2871,522.2871,521.7443,521.7443,767.0
2024-02-27 12:55:00,528.66,528.72,528.27,528.27,1927.0,521.7443,521.8035,521.3594,521.3594,1927.0
2024-02-27 13:00:00,528.07,528.49,528.02,528.33,2322.0,521.162,521.5765,521.1127,521.4186,2322.0
2024-02-27 13:05:00,528.3,528.57,528.14,528.26,1078.0,521.389,521.6555,521.2311,521.3495,1078.0
2024-02-27 13:10:00,528.25,528.49,528.25,528.34,1101.0,521.3397,521.5765,521.3397,521.4285,1101.0
2024-02-27 13:15:00,528.3,528.3,528.19,528.19,204.0,521.389,521.389,521.2805,521.2805,204.0
2024-02-27 13:20:00,528.05,528.22,527.9,528.19,2989.0,521.1423,521.3101,520.9943,521.2805,2989.0
2024-02-27 13:25:00,528.15,528.17,527.96,527.96,3408.0,521.241,521.2607,521.0535,521.0535,3408.0
2024-02-27 13:30:00,528.18,529.04,528.13,528.77,3385.0,521.2706,522.1193,521.2212,521.8529,3385.0
2024-02-27 13:35:00,529.13,529.18,529.03,529.03,612.0,522.2082,522.2575,522.1095,522.1095,612.0
2024-02-27 13:40:00,529.01,529.01,528.93,528.94,435.0,522.0897,522.0897,522.0108,522.0206,435.0
2024-02-27 13:45:00,528.57,528.67,528.35,528.67,798.0,521.6555,521.7542,521.4384,521.7542,798.0
2024-02-27 13:50:00,528.51,528.51,528.14,528.14,591.0,521.5963,521.5963,521.2311,521.2311,591.0
2024-02-27 13:55:00,528.27,528.45,528.05,528.34,1996.0,521.3594,521.5371,521.1423,521.4285,1996.0
2024-02-27 14:00:00,528.14,528.14,527.54,527.54,2608.0,521.2311,521.2311,520.639,520.639,2608.0
2024-02-27 14:05:00,527.11,527.48,527.05,527.05,3720.0,520.2146,520.5797,520.1554,520.1554,3720.0
2024-02-27 14:10:00,527.34,527.61,527.33,527.53,741.0,520.4416,520.708,520.4317,520.6291,741.0
2024-02-27 14:15:00,527.67,528.1,527.67,527.87,813.0,520.7673,521.1916,520.7673,520.9646,813.0
2024-02-27 14:20:00,527.92,528.01,527.67,527.94,1562.0,521.014,521.1028,520.7673,521.0337,1562.0
2024-02-27 14:25:00,527.98,527.99,527.64,527.82,2097.0,521.0732,521.0831,520.7377,520.9153,2097.0
2024-02-27 14:30:00,528.02,528.21,528.02,528.21,830.0,521.1127,521.3002,521.1127,521.3002,830.0
2024-02-27 14:35:00,528.23,528.23,528.08,528.08,631.0,521.3199,521.3199,521.1719,521.1719,631.0
2024-02-27 14:40:00,528.29,528.3,527.93,528.01,1114.0,521.3791,521.389,521.0239,521.1028,1114.0
2024-02-27 14:45:00,527.76,528.33,527.69,528.25,3852.0,520.8561,521.4186,520.787,521.3397,3852.0
2024-02-27 14:50:00,528.25,528.62,528.23,528.62,700.0,521.3397,521.7048,521.3199,521.7048,700.0
2024-02-27 14:55:00,528.77,528.94,528.6,528.71,2450.0,521.8529,522.0206,521.6851,521.7937,2450.0
2024-02-27 15:00:00,528.88,528.99,528.72,528.87,2392.0,521.9614,522.07,521.8035,521.9516,2392.0
2024-02-27 15:05:00,528.95,529.16,528.83,529.16,984.0,522.0305,522.2378,521.9121,522.2378,984.0
2024-02-27 15:10:00,529.2,529.67,529.08,529.63,3425.0,522.2772,522.7411,522.1588,522.7016,3425.0
2024-02-27 15:15:00,529.52,529.69,528.9,529.05,1332.0,522.5931,522.7608,521.9812,522.1292,1332.0
2024-02-27 15:20:00,528.87,529.14,528.86,529.13,3412.0,521.9516,522.218,521.9417,522.2082,3412.0
2024-02-27 15:25:00,529.07,529.62,529.06,529.51,4136.0,522.1489,522.6918,522.1391,522.5832,4136.0
2024-02-27 15:30:00,529.65,529.73,529.5,529.65,2016.0,522.7214,522.8003,522.5733,522.7214,2016.0
2024-02-27 15:35:00,529.73,530.39,529.72,530.39,1242.0,522.8003,523.4517,522.7904,523.4517,1242.0
2024-02-27 15:40:00,530.1,530.64,530.1,530.58,2704.0,523.1655,523.6984,523.1655,523.6392,2704.0
2024-02-27 15:45:00,530.62,531.12,530.62,531.12,1041.0,523.6787,524.1721,523.6787,524.1721,1041.0
2024-02-27 15:50:00,531.28,531.97,531.15,531.58,5149.0,524.33,525.011,524.2017,524.6261,5149.0
2024-02-27 15:55:00,531.65,532.36,531.49,531.49,19583.0,524.6952,525.3959,524.5373,524.5373,19583.0
2024-02-28 09:30:00,531.12,531.12,530.46,530.85,5203.0,524.1721,524.1721,523.5208,523.9057,5203.0
2024-02-28 09:35:00,530.35,530.87,530.1,530.87,800.0,523.4122,523.9254,523.1655,523.9254,800.0
2024-02-28 09:40:00,530.89,533.46,530.4,533.46,4361.0,523.9451,526.4815,523.4615,526.4815,4361.0
2024-02-28 09:45:00,533.7,534.6,533.46,534.6,1054.0,526.7184,527.6066,526.4815,527.6066,1054.0
2024-02-28 09:50:00,534.65,534.66,532.87,533.51,4385.0,527.656,527.6658,525.8992,526.5309,4385.0
2024-02-28 09:55:00,534.14,535.04,534.13,535.01,2714.0,527.1526,528.0408,527.1428,528.0112,2714.0
2024-02-28 10:00:00,533.87,534.61,533.09,534.61,2925.0,526.8862,527.6165,526.1164,527.6165,2925.0
2024-02-28 10:05:00,533.88,534.19,532.85,533.4,1487.0,526.896,527.202,525.8795,526.4223,1487.0
2024-02-28 10:10:00,533.48,533.48,532.56,532.77,922.0,526.5013,526.5013,525.5933,525.8005,922.0
2024-02-28 10:15:00,532.7,532.71,531.94,532.07,3172.0,525.7315,525.7413,524.9814,525.1097,3172.0
2024-02-28 10:20:00,531.67,532.62,531.67,532.31,774.0,524.7149,525.6525,524.7149,525.3466,774.0
2024-02-28 10:25:00,532.31,533.29,532.3,533.14,3050.0,525.3466,526.3137,525.3367,526.1657,3050.0
2024-02-28 10:30:00,533.27,534.3,533.04,534.18,6969.0,526.294,527.3105,526.067,527.1921,6969.0
2024-02-28 10:35:00,534.13,534.4,534.04,534.28,3154.0,527.1428,527.4092,527.0539,527.2908,3154.0
2024-02-28 10:40:00,534.2,535.05,534.2,534.97,1000.0,527.2118,528.0507,527.2118,527.9718,1000.0
2024-02-28 10:45:00,535.37,536.54,535.33,536.54,2148.0,528.3665,529.5212,528.3271,529.5212,2148.0
2024-02-28 10:50:00,536.23,536.57,535.09,535.42,5754.0,529.2153,529.5508,528.0902,528.4159,5754.0
2024-02-28 10:55:00,535.01,535.2,534.74,534.75,3109.0,528.0112,528.1988,527.7448,527.7546,3109.0
2024-02-28 11:00:00,535.05,535.05,534.34,534.52,1189.0,528.0507,528.0507,527.35,527.5277,1189.0
2024-02-28 11:05:00,534.34,534.57,534.27,534.29,500.0,527.35,527.577,527.2809,527.3007,500.0
2024-02-28 11:10:00,534.29,534.52,534.06,534.52,756.0,527.3007,527.5277,527.0737,527.5277,756.0
2024-02-28 11:15:00,534.33,534.33,533.41,533.48,2100.0,527.3401,527.3401,526.4322,526.5013,2100.0
2024-02-28 11:20:00,533.45,534.01,533.45,533.45,5747.0,526.4716,527.0243,526.4716,526.4716,5747.0
2024-02-28 11:25:00,533.63,533.8,533.39,533.39,1845.0,526.6493,526.8171,526.4124,526.4124,1845.0
2024-02-28 11:30:00,533.7,533.72,532.14,532.14,6163.0,526.7184,526.7381,525.1788,525.1788,6163.0
2024-02-28 11:35:00,532.5,532.66,532.36,532.54,1000.0,525.5341,525.692,525.3959,525.5736,1000.0
2024-02-28 11:40:00,532.78,533.51,532.5,532.5,5606.0,525.8104,526.5309,525.5341,525.5341,5606.0
2024-02-28 11:45:00,532.64,533.08,532.49,532.92,625.0,525.6722,526.1065,525.5242,525.9486,625.0
2024-02-28 11:50:00,532.7,533.14,532.7,532.71,1230.0,525.7315,526.1657,525.7315,525.7413,1230.0
2024-02-28 11:55:00,532.92,532.92,532.22,532.37,1300.0,525.9486,525.9486,525.2577,525.4058,1300.0
2024-02-28 12:00:00,532.28,532.28,531.67,531.84,800.0,525.317,525.317,524.7149,524.8827,800.0
2024-02-28 12:05:00,531.77,532.24,531.23,532.11,3353.0,524.8136,525.2775,524.2807,525.1492,3353.0
2024-02-28 12:10:00,531.84,532.04,531.82,532.04,300.0,524.8827,525.0801,524.863,525.0801,300.0
2024-02-28 12:15:00,531.81,532.02,531.58,531.8,900.0,524.8531,525.0604,524.6261,524.8432,900.0
2024-02-28 12:20:00,531.8,531.8,531.46,531.73,800.0,524.8432,524.8432,524.5077,524.7741,800.0
2024-02-28 12:25:00,531.25,531.6,531.2,531.33,2751.0,524.3004,524.6458,524.2511,524.3794,2751.0
2024-02-28 12:30:00,531.5,531.5,531.24,531.24,300.0,524.5472,524.5472,524.2906,524.2906,300.0
2024-02-28 12:35:00,531.29,531.61,531.2,531.34,1700.0,524.3399,524.6557,524.2511,524.3893,1700.0
2024-02-28 12:40:00,531.32,531.57,531.32,531.48,707.0,524.3695,524.6162,524.3695,524.5274,707.0
2024-02-28 12:45:00,531.42,531.57,531.3,531.34,1420.0,524.4682,524.6162,524.3498,524.3893,1420.0
2024-02-28 12:50:00,531.04,531.41,531.04,531.23,844.0,524.0932,524.4583,524.0932,524.2807,844.0
2024-02-28 12:55:00,531.05,531.29,531.05,531.29,1100.0,524.103,524.3399,524.103,524.3399,1100.0
2024-02-28 13:00:00,531.29,531.63,531.23,531.48,1022.0,524.3399,524.6755,524.2807,524.5274,1022.0
2024-02-28 13:05:00,531.42,531.47,531.21,531.21,920.0,524.4682,524.5176,524.261,524.261,920.0
2024-02-28 13:10:00,530.98,531.13,530.75,531.07,700.0,524.034,524.182,523.807,524.1228,700.0
2024-02-28 13:15:00,531.23,531.86,531.05,531.75,1101.0,524.2807,524.9024,524.103,524.7939,1101.0
2024-02-28 13:20:00,531.78,531.78,531.6,531.6,200.0,524.8235,524.8235,524.6458,524.6458,200.0
2024-02-28 13:25:00,531.62,531.98,531.61,531.68,600.0,524.6656,525.0209,524.6557,524.7248,600.0
2024-02-28 13:30:00,531.79,532.35,531.79,531.95,1270.0,524.8334,525.386,524.8334,524.9913,1270.0
2024-02-28 13:35:00,531.92,532.12,531.68,531.89,1134.0,524.9617,525.159,524.7248,524.9321,1134.0
2024-02-28 13:40:00,531.88,531.88,531.58,531.58,600.0,524.9222,524.9222,524.6261,524.6261,600.0
2024-02-28 13:45:00,531.34,531.64,531.34,531.35,600.0,524.3893,524.6853,524.3893,524.3991,600.0
2024-02-28 13:50:00,531.71,532.27,531.35,531.78,4451.0,524.7544,525.3071,524.3991,524.8235,4451.0
2024-02-28 13:55:00,532.08,532.08,531.89,531.89,200.0,525.1196,525.1196,524.9321,524.9321,200.0
2024-02-28 14:00:00,532.13,532.27,531.75,531.75,840.0,525.1689,525.3071,524.7939,524.7939,840.0
2024-02-28 14:05:00,531.35,531.53,530.72,530.72,3530.0,524.3991,524.5768,523.7774,523.7774,3530.0
2024-02-28 14:10:00,530.94,530.94,530.26,530.26,400.0,523.9945,523.9945,523.3234,523.3234,400.0
2024-02-28 14:15:00,530.69,531.62,530.3,531.62,1162.0,523.7478,524.6656,523.3629,524.6656,1162.0
2024-02-28 14:20:00,531.7,531.76,531.67,531.76,349.0,524.7445,524.8038,524.7149,524.8038,349.0
2024-02-28 14:25:00,531.64,531.7,531.39,531.42,750.0,524.6853,524.7445,524.4386,524.4682,750.0
2024-02-28 14:30:00,531.42,531.57,531.14,531.39,1025.0,524.4682,524.6162,524.1919,524.4386,1025.0
2024-02-28 14:35:00,531.17,531.28,530.85,531.28,888.0,524.2215,524.33,523.9057,524.33,888.0
2024-02-28 14:40:00,531.16,531.2,531.08,531.08,500.0,524.2116,524.2511,524.1327,524.1327,500.0
2024-02-28 14:45:00,531.03,531.25,530.93,531.11,700.0,524.0833,524.3004,523.9846,524.1623,700.0
2024-02-28 14:50:00,530.75,531.24,530.75,531.04,853.0,523.807,524.2906,523.807,524.0932,853.0
2024-02-28 14:55:00,531.01,531.01,530.92,530.93,400.0,524.0636,524.0636,523.9747,523.9846,400.0
2024-02-28 15:00:00,530.82,531.37,530.81,531.35,1023.0,523.8761,524.4189,523.8662,524.3991,1023.0
2024-02-28 15:05:00,531.03,531.03,530.6,530.6,501.0,524.0833,524.0833,523.6589,523.6589,501.0
2024-02-28 15:10:00,530.63,530.66,530.44,530.51,1236.0,523.6885,523.7181,523.501,523.5701,1236.0
2024-02-28 15:15:00,530.46,530.77,530.23,530.77,2749.0,523.5208,523.8267,523.2938,523.8267,2749.0
2024-02-28 15:20:00,530.78,530.92,530.55,530.79,1754.0,523.8366,523.9747,523.6096,523.8464,1754.0
2024-02-28 15:25:00,530.58,530.75,530.09,530.75,2051.0,523.6392,523.807,523.1556,523.807,2051.0
2024-02-28 15:30:00,530.54,530.72,530.43,530.43,1909.0,523.5997,523.7774,523.4912,523.4912,1909.0
2024-02-28 15:35:00,530.6,530.61,530.22,530.4,2235.0,523.6589,523.6688,523.2839,523.4615,2235.0
2024-02-28 15:40:00,530.53,530.73,530.23,530.39,2263.0,523.5898,523.7872,523.2938,523.4517,2263.0
2024-02-28 15:45:00,530.49,530.56,530.28,530.51,2448.0,523.5504,523.6195,523.3431,523.5701,2448.0
2024-02-28 15:50:00,530.53,530.63,530.0,530.05,5967.0,523.5898,523.6885,523.0668,523.1161,5967.0
2024-02-28 15:55:00,530.33,531.12,530.31,530.97,11210.0,523.3925,524.1721,523.3727,524.0241,11210.0
2024-02-29 09:30:00,531.89,532.72,528.62,531.18,16426.0,524.9321,525.7512,521.7048,524.2313,16426.0
2024-02-29 09:35:00,531.35,532.6,531.28,532.05,2184.0,524.3991,525.6328,524.33,525.09,2184.0
2024-02-29 09:40:00,531.85,532.19,531.3,531.53,3045.0,524.8926,525.2281,524.3498,524.5768,3045.0
2024-02-29 09:45:00,531.34,532.27,530.38,531.23,4309.0,524.3893,525.3071,523.4418,524.2807,4309.0
2024-02-29 09:50:00,531.23,531.7,531.0,531.06,915.0,524.2807,524.7445,524.0537,524.1129,915.0
2024-02-29 09:55:00,531.12,531.73,530.83,531.59,2801.0,524.1721,524.7741,523.8859,524.636,2801.0
2024-02-29 10:00:00,531.81,532.34,530.56,530.73,1375.0,524.8531,525.3762,523.6195,523.7872,1375.0
2024-02-29 10:05:00,530.56,531.11,530.16,530.44,1944.0,523.6195,524.1623,523.2247,523.501,1944.0
2024-02-29 10:10:00,529.28,529.28,527.61,527.67,1982.0,522.3562,522.3562,520.708,520.7673,1982.0
2024-02-29 10:15:00,527.66,528.17,527.24,527.99,4801.0,520.7574,521.2607,520.3429,521.0831,4801.0
2024-02-29 10:20:00,528.74,528.74,527.77,528.23,2695.0,521.8233,521.8233,520.866,521.3199,2695.0
2024-02-29 10:25:00,528.3,528.68,527.32,528.68,4519.0,521.389,521.764,520.4218,521.764,4519.0
2024-02-29 10:30:00,528.25,529.44,528.25,528.64,2591.0,521.3397,522.5141,521.3397,521.7246,2591.0
2024-02-29 10:35:00,528.9,529.25,528.33,528.75,1422.0,521.9812,522.3266,521.4186,521.8331,1422.0
2024-02-29 10:40:00,528.81,529.07,528.73,529.01,1000.0,521.8923,522.1489,521.8134,522.0897,1000.0
2024-02-29 10:45:00,528.6,529.66,528.28,529.66,1200.0,521.6851,522.7312,521.3693,522.7312,1200.0
2024-02-29 10:50:00,529.48,529.48,529.16,529.21,800.0,522.5536,522.5536,522.2378,522.2871,800.0
2024-02-29 10:55:00,528.77,529.41,528.77,529.16,2532.0,521.8529,522.4845,521.8529,522.2378,2532.0
2024-02-29 11:00:00,529.42,530.27,529.16,530.27,1928.0,522.4944,523.3332,522.2378,523.3332,1928.0
2024-02-29 11:05:00,530.29,530.43,529.81,530.43,4039.0,523.353,523.4912,522.8793,523.4912,4039.0
2024-02-29 11:10:00,529.81,530.42,529.81,530.35,1398.0,522.8793,523.4813,522.8793,523.4122,1398.0
2024-02-29 11:15:00,530.08,531.01,530.07,531.0,1628.0,523.1457,524.0636,523.1359,524.0537,1628.0
2024-02-29 11:20:00,531.35,531.35,530.24,530.84,1087.0,524.3991,524.3991,523.3036,523.8958,1087.0
2024-02-29 11:25:00,530.33,530.76,530.33,530.62,3695.0,523.3925,523.8168,523.3925,523.6787,3695.0
2024-02-29 11:30:00,530.69,530.7,529.6,529.6,1137.0,523.7478,523.7576,522.672,522.672,1137.0
2024-02-29 11:35:00,529.61,529.87,527.99,528.0,1493.0,522.6819,522.9385,521.0831,521.0929,1493.0
2024-02-29 11:40:00,527.98,528.47,527.32,527.94,1871.0,521.0732,521.5568,520.4218,521.0337,1871.0
2024-02-29 11:45:00,528.34,529.42,527.82,529.19,1094.0,521.4285,522.4944,520.9153,522.2674,1094.0
2024-02-29 11:50:00,529.09,529.48,528.69,529.48,1907.0,522.1687,522.5536,521.7739,522.5536,1907.0
2024-02-29 11:55:00,529.58,529.59,529.35,529.52,633.0,522.6523,522.6621,522.4253,522.5931,633.0
2024-02-29 12:00:00,529.35,529.45,529.17,529.45,744.0,522.4253,522.524,522.2476,522.524,744.0
2024-02-29 12:05:00,529.23,529.4,528.94,529.11,1893.0,522.3069,522.4746,522.0206,522.1884,1893.0
2024-02-29 12:10:00,528.6,529.15,528.6,528.92,2224.0,521.6851,522.2279,521.6851,522.0009,2224.0
2024-02-29 12:15:00,529.03,529.38,528.61,529.38,600.0,522.1095,522.4549,521.695,522.4549,600.0
2024-02-29 12:20:00,529.7,529.7,529.25,529.45,600.0,522.7707,522.7707,522.3266,522.524,600.0
2024-02-29 12:25:00,529.17,529.44,528.99,529.41,1028.0,522.2476,522.5141,522.07,522.4845,1028.0
2024-02-29 12:30:00,528.8,529.88,528.77,529.29,1729.0,521.8825,522.9484,521.8529,522.3661,1729.0
2024-02-29 12:35:00,529.9,530.58,529.78,530.39,1004.0,522.9681,523.6392,522.8497,523.4517,1004.0
2024-02-29 12:40:00,530.54,530.91,530.47,530.72,1000.0,523.5997,523.9649,523.5306,523.7774,1000.0
2024-02-29 12:45:00,530.65,530.92,530.45,530.8,1537.0,523.7083,523.9747,523.5109,523.8563,1537.0
2024-02-29 12:50:00,531.02,531.35,531.02,531.35,631.0,524.0734,524.3991,524.0734,524.3991,631.0
2024-02-29 12:55:00,531.15,531.15,530.71,531.02,1165.0,524.2017,524.2017,523.7675,524.0734,1165.0
2024-02-29 13:00:00,531.1,531.1,530.98,531.08,971.0,524.1524,524.1524,524.034,524.1327,971.0
2024-02-29 13:05:00,530.85,530.94,530.85,530.94,300.0,523.9057,523.9945,523.9057,523.9945,300.0
2024-02-29 13:10:00,530.78,530.78,530.55,530.55,685.0,523.8366,523.8366,523.6096,523.6096,685.0
2024-02-29 13:15:00,530.16,530.39,530.13,530.39,600.0,523.2247,523.4517,523.1951,523.4517,600.0
2024-02-29 13:20:00,530.36,530.36,529.96,530.12,600.0,523.4221,523.4221,523.0273,523.1852,600.0
2024-02-29 13:25:00,530.1,530.36,530.0,530.0,4629.0,523.1655,523.4221,523.0668,523.0668,4629.0
2024-02-29 13:30:00,530.07,530.07,529.63,529.79,701.0,523.1359,523.1359,522.7016,522.8595,701.0
2024-02-29 13:35:00,529.46,529.46,529.23,529.34,3135.0,522.5338,522.5338,522.3069,522.4154,3135.0
2024-02-29 13:40:00,529.22,529.36,529.12,529.26,1270.0,522.297,522.4352,522.1983,522.3365,1270.0
2024-02-29 13:45:00,529.26,530.03,529.26,530.03,2490.0,522.3365,523.0964,522.3365,523.0964,2490.0
2024-02-29 13:50:00,530.14,530.5,530.14,530.2,400.0,523.2049,523.5602,523.2049,523.2642,400.0
2024-02-29 13:55:00,530.45,530.61,530.37,530.37,653.0,523.5109,523.6688,523.4319,523.4319,653.0
2024-02-29 14:00:00,530.37,530.84,530.36,530.63,3922.0,523.4319,523.8958,523.4221,523.6885,3922.0
2024-02-29 14:05:00,530.63,530.72,530.54,530.65,3399.0,523.6885,523.7774,523.5997,523.7083,3399.0
2024-02-29 14:10:00,530.66,530.76,530.48,530.76,900.0,523.7181,523.8168,523.5405,523.8168,900.0
2024-02-29 14:15:00,531.18,531.5,531.17,531.35,3898.0,524.2313,524.5472,524.2215,524.3991,3898.0
2024-02-29 14:20:00,531.61,531.62,531.33,531.34,1468.0,524.6557,524.6656,524.3794,524.3893,1468.0
2024-02-29 14:25:00,531.17,531.43,530.29,530.58,2643.0,524.2215,524.4781,523.353,523.6392,2643.0
2024-02-29 14:30:00,530.79,531.34,530.78,531.34,1117.0,523.8464,524.3893,523.8366,524.3893,1117.0
2024-02-29 14:35:00,531.29,531.68,531.28,531.68,515.0,524.3399,524.7248,524.33,524.7248,515.0
2024-02-29 14:40:00,531.33,531.49,531.28,531.28,817.0,524.3794,524.5373,524.33,524.33,817.0
2024-02-29 14:45:00,531.28,531.72,531.09,531.72,1200.0,524.33,524.7643,524.1425,524.7643,1200.0
2024-02-29 14:50:00,531.86,532.03,531.63,532.02,693.0,524.9024,525.0702,524.6755,525.0604,693.0
2024-02-29 14:55:00,531.86,531.95,531.59,531.59,817.0,524.9024,524.9913,524.636,524.636,817.0
2024-02-29 15:00:00,532.15,532.43,532.08,532.25,2383.0,525.1887,525.465,525.1196,525.2873,2383.0
2024-02-29 15:05:00,532.23,532.63,532.23,532.63,800.0,525.2676,525.6624,525.2676,525.6624,800.0
2024-02-29 15:10:00,532.89,533.12,532.56,532.56,3998.0,525.919,526.146,525.5933,525.5933,3998.0
2024-02-29 15:15:00,532.56,533.0,532.55,532.97,1425.0,525.5933,526.0275,525.5834,525.9979,1425.0
2024-02-29 15:20:00,533.21,533.27,532.94,532.99,2140.0,526.2348,526.294,525.9683,526.0177,2140.0
2024-02-29 15:25:00,532.92,533.36,532.82,533.36,1001.0,525.9486,526.3828,525.8499,526.3828,1001.0
2024-02-29 15:30:00,533.68,533.7,533.19,533.37,1583.0,526.6986,526.7184,526.2151,526.3927,1583.0
2024-02-29 15:35:00,533.37,534.02,533.32,534.01,6275.0,526.3927,527.0342,526.3433,527.0243,6275.0
2024-02-29 15:40:00,534.2,534.35,533.49,533.85,11713.0,527.2118,527.3599,526.5111,526.8664,11713.0
2024-02-29 15:45:00,533.86,534.25,533.62,533.62,6470.0,526.8763,527.2612,526.6394,526.6394,6470.0
2024-02-29 15:50:00,533.82,534.8,533.43,534.8,17259.0,526.8368,527.804,526.4519,527.804,17259.0
2024-02-29 15:55:00,534.9,536.5,534.77,535.45,62927.0,527.9027,529.4818,527.7744,528.4455,62927.0
2024-03-01 09:30:00,535.46,537.38,535.46,537.25,9391.0,528.4554,530.3502,528.4554,530.2219,9391.0
2024-03-01 09:35:00,536.93,538.51,536.7,536.89,5066.0,529.9061,531.4655,529.6791,529.8666,5066.0
2024-03-01 09:40:00,537.64,537.65,535.45,536.19,2008.0,530.6068,530.6167,528.4455,529.1758,2008.0
2024-03-01 09:45:00,536.67,537.21,536.18,536.18,1310.0,529.6495,530.1825,529.1659,529.1659,1310.0
2024-03-01 09:50:00,537.27,537.56,536.73,537.21,1600.0,530.2417,530.5279,529.7087,530.1825,1600.0
2024-03-01 09:55:00,537.45,538.12,537.33,538.12,7600.0,530.4193,531.0806,530.3009,531.0806,7600.0
2024-03-01 10:00:00,538.82,538.82,536.95,537.61,4832.0,531.7714,531.7714,529.9259,530.5772,4832.0
2024-03-01 10:05:00,538.19,538.89,538.19,538.89,978.0,531.1496,531.8405,531.1496,531.8405,978.0
2024-03-01 10:10:00,538.8,539.03,538.62,539.02,600.0,531.7517,531.9787,531.574,531.9688,600.0
2024-03-01 10:15:00,539.06,539.06,537.81,537.82,1723.0,532.0083,532.0083,530.7746,530.7845,1723.0
2024-03-01 10:20:00,537.68,538.95,537.67,538.91,1531.0,530.6463,531.8997,530.6364,531.8602,1531.0
2024-03-01 10:25:00,538.95,538.95,538.61,538.61,683.0,531.8997,531.8997,531.5641,531.5641,683.0
2024-03-01 10:30:00,538.78,539.06,537.31,537.31,2588.0,531.7319,532.0083,530.2812,530.2812,2588.0
2024-03-01 10:35:00,537.08,537.38,536.21,536.5,3511.0,530.0542,530.3502,529.1955,529.4818,3511.0
2024-03-01 10:40:00,537.13,537.45,536.96,537.37,2302.0,530.1035,530.4193,529.9357,530.3404,2302.0
2024-03-01 10:45:00,537.52,537.65,536.79,536.94,4095.0,530.4884,530.6167,529.768,529.916,4095.0
2024-03-01 10:50:00,536.53,537.16,536.52,536.72,1283.0,529.5114,530.1331,529.5015,529.6989,1283.0
2024-03-01 10:55:00,536.98,537.26,536.15,536.6,1722.0,529.9555,530.2318,529.1363,529.5804,1722.0
2024-03-01 11:00:00,536.94,537.77,536.94,537.77,2509.0,529.916,530.7351,529.916,530.7351,2509.0
2024-03-01 11:05:00,537.86,537.99,537.85,537.95,800.0,530.824,530.9523,530.8141,530.9128,800.0
2024-03-01 11:10:00,537.56,537.83,537.44,537.6,1909.0,530.5279,530.7944,530.4095,530.5674,1909.0
2024-03-01 11:15:00,537.78,538.15,537.57,537.57,2546.0,530.745,531.1102,530.5378,530.5378,2546.0
2024-03-01 11:20:00,537.92,538.08,537.67,537.82,900.0,530.8832,531.0411,530.6364,530.7845,900.0
2024-03-01 11:25:00,537.69,537.88,537.47,537.57,1100.0,530.6562,530.8437,530.4391,530.5378,1100.0
2024-03-01 11:30:00,536.88,537.07,536.88,537.07,300.0,529.8568,530.0443,529.8568,530.0443,300.0
2024-03-01 11:35:00,536.47,537.37,536.18,537.22,1064.0,529.4521,530.3404,529.1659,530.1923,1064.0
2024-03-01 11:40:00,537.32,537.34,537.32,537.34,200.0,530.291,530.3108,530.291,530.3108,200.0
2024-03-01 11:45:00,537.48,538.13,537.47,537.97,1894.0,530.4489,531.0904,530.4391,530.9325,1894.0
2024-03-01 11:50:00,537.96,538.27,537.84,538.26,1070.0,530.9227,531.2286,530.8042,531.2187,1070.0
2024-03-01 11:55:00,538.01,538.33,538.01,538.2,1969.0,530.972,531.2878,530.972,531.1595,1969.0
2024-03-01 12:00:00,538.01,538.42,537.96,538.16,1026.0,530.972,531.3766,530.9227,531.12,1026.0
2024-03-01 12:05:00,537.83,537.83,537.49,537.68,322.0,530.7944,530.7944,530.4588,530.6463,322.0
2024-03-01 12:10:00,536.96,537.03,536.49,536.78,2621.0,529.9357,530.0048,529.4719,529.7581,2621.0
2024-03-01 12:15:00,536.78,537.24,536.44,536.99,2546.0,529.7581,530.2121,529.4225,529.9653,2546.0
2024-03-01 12:20:00,537.05,537.34,536.78,537.3,2218.0,530.0246,530.3108,529.7581,530.2713,2218.0
2024-03-01 12:25:00,537.13,537.62,536.92,537.3,4753.0,530.1035,530.5871,529.8963,530.2713,4753.0
2024-03-01 12:30:00,537.14,537.58,537.14,537.51,1539.0,530.1134,530.5476,530.1134,530.4785,1539.0
2024-03-01 12:35:00,537.98,537.98,537.35,537.62,736.0,530.9424,530.9424,530.3206,530.5871,736.0
2024-03-01 12:40:00,537.39,537.39,536.72,536.94,1600.0,530.3601,530.3601,529.6989,529.916,1600.0
2024-03-01 12:45:00,536.97,536.97,536.36,536.55,2068.0,529.9456,529.9456,529.3436,529.5311,2068.0
2024-03-01 12:50:00,536.47,536.47,535.91,535.91,800.0,529.4521,529.4521,528.8995,528.8995,800.0
2024-03-01 12:55:00,536.1,536.1,535.59,535.84,1900.0,529.087,529.087,528.5837,528.8304,1900.0
2024-03-01 13:00:00,535.57,535.94,535.5,535.94,3472.0,528.5639,528.9291,528.4948,528.9291,3472.0
2024-03-01 13:05:00,535.79,536.09,535.7,536.08,4954.0,528.781,529.0771,528.6922,529.0672,4954.0
2024-03-01 13:10:00,535.82,535.99,534.78,534.98,1752.0,528.8106,528.9784,527.7843,527.9816,1752.0
2024-03-01 13:15:00,534.94,535.24,534.77,534.77,1000.0,527.9422,528.2382,527.7744,527.7744,1000.0
2024-03-01 13:20:00,534.9,535.44,534.9,535.0,2676.0,527.9027,528.4356,527.9027,528.0014,2676.0
2024-03-01 13:25:00,534.98,535.23,534.98,535.23,300.0,527.9816,528.2284,527.9816,528.2284,300.0
2024-03-01 13:30:00,534.97,535.0,534.66,534.72,1400.0,527.9718,528.0014,527.6658,527.725,1400.0
2024-03-01 13:35:00,534.56,534.84,534.5,534.73,3378.0,527.5671,527.8435,527.5079,527.7349,3378.0
2024-03-01 13:40:00,534.61,534.99,534.47,534.66,2297.0,527.6165,527.9915,527.4783,527.6658,2297.0
2024-03-01 13:45:00,535.01,535.16,535.01,535.13,300.0,528.0112,528.1593,528.0112,528.1297,300.0
2024-03-01 13:50:00,535.23,535.53,535.23,535.35,2300.0,528.2284,528.5244,528.2284,528.3468,2300.0
2024-03-01 13:55:00,535.56,535.91,535.56,535.91,1175.0,528.554,528.8995,528.554,528.8995,1175.0
2024-03-01 14:00:00,535.97,536.82,535.95,536.82,1387.0,528.9587,529.7976,528.9389,529.7976,1387.0
2024-03-01 14:05:00,536.75,536.75,536.02,536.02,2740.0,529.7285,529.7285,529.008,529.008,2740.0
2024-03-01 14:10:00,535.91,536.09,535.79,535.79,1090.0,528.8995,529.0771,528.781,528.781,1090.0
2024-03-01 14:15:00,535.63,536.31,535.57,536.28,2628.0,528.6231,529.2942,528.5639,529.2646,2628.0
2024-03-01 14:20:00,536.03,536.21,535.7,535.75,2849.0,529.0179,529.1955,528.6922,528.7416,2849.0
2024-03-01 14:25:00,535.5,536.4,535.49,536.4,807.0,528.4948,529.3831,528.485,529.3831,807.0
2024-03-01 14:30:00,536.78,536.79,536.2,536.2,894.0,529.7581,529.768,529.1857,529.1857,894.0
2024-03-01 14:35:00,536.13,536.38,536.13,536.38,200.0,529.1166,529.3633,529.1166,529.3633,200.0
2024-03-01 14:40:00,536.42,536.58,536.41,536.58,335.0,529.4028,529.5607,529.3929,529.5607,335.0
2024-03-01 14:45:00,536.98,537.03,536.97,537.02,200.0,529.9555,530.0048,529.9456,529.9949,200.0
2024-03-01 14:50:00,536.84,537.24,536.84,537.24,1010.0,529.8173,530.2121,529.8173,530.2121,1010.0
2024-03-01 14:55:00,537.38,537.9,537.38,537.7,1124.0,530.3502,530.8634,530.3502,530.6661,1124.0
2024-03-01 15:00:00,537.43,537.5,537.15,537.5,939.0,530.3996,530.4687,530.1232,530.4687,939.0
2024-03-01 15:05:00,537.36,537.55,537.17,537.55,2091.0,530.3305,530.518,530.143,530.518,2091.0
2024-03-01 15:10:00,537.31,537.31,536.85,537.08,1009.0,530.2812,530.2812,529.8272,530.0542,1009.0
2024-03-01 15:15:00,536.9,536.91,536.79,536.8,601.0,529.8765,529.8864,529.768,529.7778,601.0
2024-03-01 15:20:00,536.71,537.11,536.37,536.52,2199.0,529.689,530.0838,529.3535,529.5015,2199.0
2024-03-01 15:25:00,536.28,537.41,536.28,537.4,2502.0,529.2646,530.3798,529.2646,530.37,2502.0
2024-03-01 15:30:00,537.49,537.78,537.29,537.78,1740.0,530.4588,530.745,530.2614,530.745,1740.0
2024-03-01 15:35:00,537.75,538.1,537.68,537.78,2924.0,530.7154,531.0608,530.6463,530.745,2924.0
2024-03-01 15:40:00,537.69,537.93,537.54,537.88,2822.0,530.6562,530.893,530.5081,530.8437,2822.0
2024-03-01 15:45:00,537.84,538.19,537.43,537.5,4890.0,530.8042,531.1496,530.3996,530.4687,4890.0
2024-03-01 15:50:00,537.41,537.92,537.11,537.88,5513.0,530.3798,530.8832,530.0838,530.8437,5513.0
2024-03-01 15:55:00,537.72,538.2,537.6,538.2,16139.0,530.6858,531.1595,530.5674,531.1595,16139.0
2024-03-04 09:30:00,537.74,542.39,537.74,539.82,7992.0,530.7055,535.2947,530.7055,532.7583,7992.0
2024-03-04 09:35:00,540.06,541.31,540.05,540.29,1790.0,532.9952,534.2288,532.9853,533.2222,1790.0
2024-03-04 09:40:00,540.13,541.74,539.5,540.79,2316.0,533.0643,534.6532,532.4425,533.7156,2316.0
2024-03-04 09:45:00,540.59,542.35,540.59,541.1,3331.0,533.5182,535.2552,533.5182,534.0216,3331.0
2024-03-04 09:50:00,540.95,542.47,540.95,542.1,675.0,533.8735,535.3737,533.8735,535.0085,675.0
2024-03-04 09:55:00,543.12,543.22,542.86,543.17,1999.0,536.0152,536.1138,535.7586,536.0645,1999.0
2024-03-04 10:00:00,543.15,543.92,542.88,542.88,4162.0,536.0448,536.8047,535.7783,535.7783,4162.0
2024-03-04 10:05:00,543.19,543.2,541.54,541.54,1255.0,536.0842,536.0941,534.4558,534.4558,1255.0
2024-03-04 10:10:00,541.31,542.09,541.31,541.33,1710.0,534.2288,534.9986,534.2288,534.2486,1710.0
2024-03-04 10:15:00,541.0,541.01,540.6,540.6,401.0,533.9229,533.9328,533.5281,533.5281,401.0
2024-03-04 10:20:00,540.47,540.77,540.36,540.36,503.0,533.3998,533.6959,533.2913,533.2913,503.0
2024-03-04 10:25:00,540.98,541.25,540.98,541.12,785.0,533.9031,534.1696,533.9031,534.0413,785.0
2024-03-04 10:30:00,540.95,541.12,540.6,541.02,1954.0,533.8735,534.0413,533.5281,533.9426,1954.0
2024-03-04 10:35:00,540.65,540.65,539.53,539.53,617.0,533.5775,533.5775,532.4721,532.4721,617.0
2024-03-04 10:40:00,539.9,540.32,539.65,540.32,814.0,532.8373,533.2518,532.5905,533.2518,814.0
2024-03-04 10:45:00,540.63,540.63,539.46,539.46,803.0,533.5577,533.5577,532.403,532.403,803.0
2024-03-04 10:50:00,539.46,539.46,539.34,539.38,1170.0,532.403,532.403,532.2846,532.3241,1170.0
2024-03-04 10:55:00,539.6,539.85,539.45,539.45,1099.0,532.5412,532.7879,532.3932,532.3932,1099.0
2024-03-04 11:00:00,539.42,539.96,539.24,539.85,934.0,532.3636,532.8965,532.1859,532.7879,934.0
2024-03-04 11:05:00,539.39,539.72,539.39,539.72,260.0,532.3339,532.6596,532.3339,532.6596,260.0
2024-03-04 11:10:00,539.86,539.86,538.99,539.17,400.0,532.7978,532.7978,531.9392,532.1168,400.0
2024-03-04 11:15:00,539.17,539.17,539.17,539.17,0.0,532.1168,532.1168,532.1168,532.1168,0.0
2024-03-04 11:20:00,539.4,539.4,538.76,539.38,1252.0,532.3438,532.3438,531.7122,532.3241,1252.0
2024-03-04 11:25:00,539.99,540.07,539.9,539.9,1397.0,532.9261,533.005,532.8373,532.8373,1397.0
2024-03-04 11:30:00,540.17,540.84,540.16,540.57,2951.0,533.1037,533.765,533.0939,533.4985,2951.0
2024-03-04 11:35:00,540.3,540.94,540.25,540.94,801.0,533.232,533.8637,533.1827,533.8637,801.0
2024-03-04 11:40:00,540.81,540.81,540.76,540.76,651.0,533.7354,533.7354,533.686,533.686,651.0
2024-03-04 11:45:00,540.65,540.77,540.65,540.76,234.0,533.5775,533.6959,533.5775,533.686,234.0
2024-03-04 11:50:00,540.54,540.54,539.97,539.98,950.0,533.4689,533.4689,532.9064,532.9162,950.0
2024-03-04 11:55:00,540.39,540.42,540.19,540.37,1589.0,533.3209,533.3505,533.1235,533.3011,1589.0
2024-03-04 12:00:00,540.04,540.04,539.89,539.91,577.0,532.9754,532.9754,532.8274,532.8471,577.0
2024-03-04 12:05:00,540.18,540.18,539.42,539.92,1227.0,533.1136,533.1136,532.3636,532.857,1227.0
2024-03-04 12:10:00,539.55,539.55,539.55,539.55,205.0,532.4919,532.4919,532.4919,532.4919,205.0
2024-03-04 12:15:00,539.44,539.44,539.34,539.42,657.0,532.3833,532.3833,532.2846,532.3636,657.0
2024-03-04 12:20:00,539.7,540.12,539.7,540.12,648.0,532.6399,533.0544,532.6399,533.0544,648.0
2024-03-04 12:25:00,540.2,540.27,539.96,539.97,600.0,533.1333,533.2024,532.8965,532.9064,600.0
2024-03-04 12:30:00,540.39,540.51,540.22,540.51,713.0,533.3209,533.4393,533.1531,533.4393,713.0
2024-03-04 12:35:00,540.61,540.86,540.48,540.63,1309.0,533.538,533.7847,533.4097,533.5577,1309.0
2024-03-04 12:40:00,540.47,540.69,540.44,540.69,720.0,533.3998,533.6169,533.3702,533.6169,720.0
2024-03-04 12:45:00,540.69,540.99,540.65,540.66,4393.0,533.6169,533.913,533.5775,533.5873,4393.0
2024-03-04 12:50:00,540.83,541.26,540.83,541.04,1300.0,533.7551,534.1795,533.7551,533.9624,1300.0
2024-03-04 12:55:00,541.12,541.12,540.76,540.95,992.0,534.0413,534.0413,533.686,533.8735,992.0
2024-03-04 13:00:00,540.82,540.85,540.82,540.85,200.0,533.7452,533.7748,533.7452,533.7748,200.0
2024-03-04 13:05:00,540.75,540.75,540.4,540.4,973.0,533.6762,533.6762,533.3307,533.3307,973.0
2024-03-04 13:10:00,540.29,540.41,540.23,540.41,1019.0,533.2222,533.3406,533.163,533.3406,1019.0
2024-03-04 13:15:00,540.38,540.74,540.38,540.74,700.0,533.311,533.6663,533.311,533.6663,700.0
2024-03-04 13:20:00,540.36,540.36,540.19,540.19,312.0,533.2913,533.2913,533.1235,533.1235,312.0
2024-03-04 13:25:00,540.5,541.0,540.5,541.0,495.0,533.4294,533.9229,533.4294,533.9229,495.0
2024-03-04 13:30:00,541.09,541.09,540.65,540.75,900.0,534.0117,534.0117,533.5775,533.6762,900.0
2024-03-04 13:35:00,540.53,540.95,540.25,540.37,3718.0,533.459,533.8735,533.1827,533.3011,3718.0
2024-03-04 13:40:00,540.36,540.48,540.33,540.33,402.0,533.2913,533.4097,533.2616,533.2616,402.0
2024-03-04 13:45:00,540.12,540.32,540.12,540.16,425.0,533.0544,533.2518,533.0544,533.0939,425.0
2024-03-04 13:50:00,540.02,540.02,539.63,539.83,910.0,532.9557,532.9557,532.5708,532.7682,910.0
2024-03-04 13:55:00,539.65,539.69,539.5,539.51,606.0,532.5905,532.63,532.4425,532.4524,606.0
2024-03-04 14:00:00,539.52,539.52,539.22,539.31,1336.0,532.4622,532.4622,532.1662,532.255,1336.0
2024-03-04 14:05:00,539.17,539.53,539.14,539.28,975.0,532.1168,532.4721,532.0872,532.2254,975.0
2024-03-04 14:10:00,539.21,539.56,539.21,539.3,600.0,532.1563,532.5017,532.1563,532.2451,600.0
2024-03-04 14:15:00,539.5,539.94,539.39,539.94,1287.0,532.4425,532.8767,532.3339,532.8767,1287.0
2024-03-04 14:20:00,539.89,539.97,539.62,539.63,1083.0,532.8274,532.9064,532.5609,532.5708,1083.0
2024-03-04 14:25:00,539.57,539.57,539.01,539.01,400.0,532.5116,532.5116,531.9589,531.9589,400.0
2024-03-04 14:30:00,538.91,538.91,538.6,538.71,1107.0,531.8602,531.8602,531.5543,531.6628,1107.0
2024-03-04 14:35:00,539.03,539.87,539.03,539.87,2961.0,531.9787,532.8077,531.9787,532.8077,2961.0
2024-03-04 14:40:00,539.87,539.99,539.5,539.97,1277.0,532.8077,532.9261,532.4425,532.9064,1277.0
2024-03-04 14:45:00,539.76,539.77,539.19,539.21,1705.0,532.6991,532.709,532.1366,532.1563,1705.0
2024-03-04 14:50:00,539.37,539.53,539.33,539.33,609.0,532.3142,532.4721,532.2747,532.2747,609.0
2024-03-04 14:55:00,539.29,539.29,538.67,538.67,801.0,532.2353,532.2353,531.6234,531.6234,801.0
2024-03-04 15:00:00,538.28,538.65,538.08,538.25,1445.0,531.2385,531.6036,531.0411,531.2089,1445.0
2024-03-04 15:05:00,538.12,538.28,537.97,538.17,1512.0,531.0806,531.2385,530.9325,531.1299,1512.0
2024-03-04 15:10:00,538.44,538.44,538.28,538.31,801.0,531.3964,531.3964,531.2385,531.2681,801.0
2024-03-04 15:15:00,538.33,538.61,538.23,538.25,1500.0,531.2878,531.5641,531.1891,531.2089,1500.0
2024-03-04 15:20:00,538.07,538.07,537.67,537.78,1015.0,531.0312,531.0312,530.6364,530.745,1015.0
2024-03-04 15:25:00,537.65,537.69,537.27,537.36,1883.0,530.6167,530.6562,530.2417,530.3305,1883.0
2024-03-04 15:30:00,537.23,537.29,536.75,536.82,2511.0,530.2022,530.2614,529.7285,529.7976,2511.0
2024-03-04 15:35:00,536.68,537.01,536.1,537.01,2631.0,529.6594,529.9851,529.087,529.9851,2631.0
2024-03-04 15:40:00,537.25,537.26,536.83,536.83,1740.0,530.2219,530.2318,529.8074,529.8074,1740.0
2024-03-04 15:45:00,536.59,536.65,535.72,536.24,5172.0,529.5706,529.6298,528.712,529.2252,5172.0
2024-03-04 15:50:00,536.25,536.39,535.55,536.07,4920.0,529.235,529.3732,528.5442,529.0574,4920.0
2024-03-04 15:55:00,536.15,536.25,535.14,535.32,19889.0,529.1363,529.235,528.1395,528.3172,19889.0
2024-03-05 09:30:00,532.9,533.77,532.07,532.85,8525.0,525.9288,526.7875,525.1097,525.8795,8525.0
2024-03-05 09:35:00,532.92,533.33,531.79,532.83,3012.0,525.9486,526.3532,524.8334,525.8598,3012.0
2024-03-05 09:40:00,532.83,533.43,531.91,533.0,7784.0,525.8598,526.4519,524.9518,526.0275,7784.0
2024-03-05 09:45:00,532.96,533.46,532.01,533.0,8197.0,525.9881,526.4815,525.0505,526.0275,8197.0
2024-03-05 09:50:00,532.96,533.17,532.65,532.93,3246.0,525.9881,526.1953,525.6821,525.9585,3246.0
2024-03-05 09:55:00,533.0,534.26,533.0,533.65,3023.0,526.0275,527.2711,526.0275,526.669,3023.0
2024-03-05 10:00:00,533.27,534.59,533.27,534.07,1300.0,526.294,527.5967,526.294,527.0835,1300.0
2024-03-05 10:05:00,534.09,534.72,533.57,533.58,6937.0,527.1033,527.725,526.5901,526.5999,6937.0
2024-03-05 10:10:00,534.54,534.92,533.94,533.94,1203.0,527.5474,527.9224,526.9552,526.9552,1203.0
2024-03-05 10:15:00,533.61,533.62,532.31,532.52,2000.0,526.6296,526.6394,525.3466,525.5538,2000.0
2024-03-05 10:20:00,532.54,533.0,532.35,532.35,2099.0,525.5736,526.0275,525.386,525.386,2099.0
2024-03-05 10:25:00,532.81,533.74,532.81,533.38,1515.0,525.84,526.7579,525.84,526.4026,1515.0
2024-03-05 10:30:00,532.98,532.99,532.17,532.36,3095.0,526.0078,526.0177,525.2084,525.3959,3095.0
2024-03-05 10:35:00,532.13,532.13,531.41,531.97,2600.0,525.1689,525.1689,524.4583,525.011,2600.0
2024-03-05 10:40:00,531.51,532.79,531.51,532.79,968.0,524.557,525.8203,524.557,525.8203,968.0
2024-03-05 10:45:00,532.36,532.67,532.03,532.03,800.0,525.3959,525.7019,525.0702,525.0702,800.0
2024-03-05 10:50:00,532.06,532.43,531.96,532.02,1503.0,525.0998,525.465,525.0011,525.0604,1503.0
2024-03-05 10:55:00,532.27,532.85,531.87,532.22,924.0,525.3071,525.8795,524.9123,525.2577,924.0
2024-03-05 11:00:00,532.64,533.14,532.4,533.14,2000.0,525.6722,526.1657,525.4354,526.1657,2000.0
2024-03-05 11:05:00,533.02,533.63,532.94,532.95,3675.0,526.0473,526.6493,525.9683,525.9782,3675.0
2024-03-05 11:10:00,532.74,532.79,532.58,532.59,1243.0,525.7709,525.8203,525.613,525.6229,1243.0
2024-03-05 11:15:00,532.41,532.46,531.86,531.86,602.0,525.4453,525.4946,524.9024,524.9024,602.0
2024-03-05 11:20:00,531.83,532.0,531.5,531.8,830.0,524.8728,525.0406,524.5472,524.8432,830.0
2024-03-05 11:25:00,531.92,532.5,531.92,532.5,507.0,524.9617,525.5341,524.9617,525.5341,507.0
2024-03-05 11:30:00,532.69,533.72,532.59,532.59,5550.0,525.7216,526.7381,525.6229,525.6229,5550.0
2024-03-05 11:35:00,532.87,533.05,532.56,532.56,800.0,525.8992,526.0769,525.5933,525.5933,800.0
2024-03-05 11:40:00,532.75,532.75,531.78,532.24,1703.0,525.7808,525.7808,524.8235,525.2775,1703.0
2024-03-05 11:45:00,532.4,533.16,532.4,533.15,1111.0,525.4354,526.1854,525.4354,526.1756,1111.0
2024-03-05 11:50:00,533.11,533.26,533.01,533.01,1108.0,526.1361,526.2841,526.0374,526.0374,1108.0
2024-03-05 11:55:00,532.76,532.91,532.11,532.91,1589.0,525.7907,525.9387,525.1492,525.9387,1589.0
2024-03-05 12:00:00,533.17,533.18,532.53,533.0,5845.0,526.1953,526.2052,525.5637,526.0275,5845.0
2024-03-05 12:05:00,532.67,533.16,532.67,532.93,737.0,525.7019,526.1854,525.7019,525.9585,737.0
2024-03-05 12:10:00,533.15,533.58,532.94,533.1,2153.0,526.1756,526.5999,525.9683,526.1262,2153.0
2024-03-05 12:15:00,533.17,533.3,533.0,533.3,2705.0,526.1953,526.3236,526.0275,526.3236,2705.0
2024-03-05 12:20:00,533.15,533.34,532.79,533.3,1576.0,526.1756,526.3631,525.8203,526.3236,1576.0
2024-03-05 12:25:00,533.34,533.54,533.13,533.13,1875.0,526.3631,526.5605,526.1558,526.1558,1875.0
2024-03-05 12:30:00,533.12,533.15,532.79,532.8,2109.0,526.146,526.1756,525.8203,525.8302,2109.0
2024-03-05 12:35:00,532.93,532.93,531.88,531.88,923.0,525.9585,525.9585,524.9222,524.9222,923.0
2024-03-05 12:40:00,531.5,531.91,531.5,531.91,407.0,524.5472,524.9518,524.5472,524.9518,407.0
2024-03-05 12:45:00,532.25,532.26,531.5,531.5,300.0,525.2873,525.2972,524.5472,524.5472,300.0
2024-03-05 12:50:00,531.64,531.64,531.64,531.64,100.0,524.6853,524.6853,524.6853,524.6853,100.0
2024-03-05 12:55:00,532.0,532.03,531.78,531.86,907.0,525.0406,525.0702,524.8235,524.9024,907.0
2024-03-05 13:00:00,531.55,531.9,531.55,531.71,2584.0,524.5965,524.9419,524.5965,524.7544,2584.0
2024-03-05 13:05:00,531.44,531.59,531.44,531.59,381.0,524.4879,524.636,524.4879,524.636,381.0
2024-03-05 13:10:00,531.42,531.57,531.13,531.57,1200.0,524.4682,524.6162,524.182,524.6162,1200.0
2024-03-05 13:15:00,531.37,531.49,530.47,530.48,2326.0,524.4189,524.5373,523.5306,523.5405,2326.0
2024-03-05 13:20:00,530.72,530.72,530.71,530.72,100.0,523.7774,523.7774,523.7675,523.7774,100.0
2024-03-05 13:25:00,530.54,530.79,530.41,530.68,600.0,523.5997,523.8464,523.4714,523.7379,600.0
2024-03-05 13:30:00,530.39,531.23,530.39,531.23,1351.0,523.4517,524.2807,523.4517,524.2807,1351.0
2024-03-05 13:35:00,531.08,531.08,529.71,530.07,2908.0,524.1327,524.1327,522.7806,523.1359,2908.0
2024-03-05 13:40:00,529.76,529.76,529.46,529.46,400.0,522.8299,522.8299,522.5338,522.5338,400.0
2024-03-05 13:45:00,529.61,529.81,529.22,529.39,1979.0,522.6819,522.8793,522.297,522.4648,1979.0
2024-03-05 13:50:00,529.1,529.26,528.77,528.93,2000.0,522.1786,522.3365,521.8529,522.0108,2000.0
2024-03-05 13:55:00,528.52,528.52,528.25,528.25,600.0,521.6061,521.6061,521.3397,521.3397,600.0
2024-03-05 14:00:00,528.05,528.46,528.01,528.46,2098.0,521.1423,521.5469,521.1028,521.5469,2098.0
2024-03-05 14:05:00,528.46,528.78,528.36,528.75,1340.0,521.5469,521.8627,521.4482,521.8331,1340.0
2024-03-05 14:10:00,528.5,529.18,528.4,528.61,3170.0,521.5864,522.2575,521.4877,521.695,3170.0
2024-03-05 14:15:00,528.39,528.71,528.34,528.49,6712.0,521.4778,521.7937,521.4285,521.5765,6712.0
2024-03-05 14:20:00,528.49,528.65,528.15,528.15,5072.0,521.5765,521.7344,521.241,521.241,5072.0
2024-03-05 14:25:00,528.37,528.37,527.54,527.54,2600.0,521.4581,521.4581,520.639,520.639,2600.0
2024-03-05 14:30:00,527.59,527.59,526.6,526.63,3083.0,520.6883,520.6883,519.7113,519.7409,3083.0
2024-03-05 14:35:00,526.54,526.8,526.32,526.65,12795.0,519.652,519.9086,519.4349,519.7606,12795.0
2024-03-05 14:40:00,526.52,526.79,526.14,526.34,2960.0,519.6323,519.8988,519.2573,519.4547,2960.0
2024-03-05 14:45:00,526.44,526.85,526.08,526.09,2359.0,519.5534,519.958,519.1981,519.2079,2359.0
2024-03-05 14:50:00,526.17,526.77,526.04,526.76,1159.0,519.2869,519.879,519.1586,519.8692,1159.0
2024-03-05 14:55:00,526.61,527.01,526.51,526.89,2300.0,519.7211,520.1159,519.6224,519.9975,2300.0
2024-03-05 15:00:00,526.89,527.33,526.89,527.27,1400.0,519.9975,520.4317,519.9975,520.3725,1400.0
2024-03-05 15:05:00,527.25,527.6,527.19,527.29,1000.0,520.3528,520.6982,520.2935,520.3922,1000.0
2024-03-05 15:10:00,527.2,527.2,526.11,526.11,1323.0,520.3034,520.3034,519.2277,519.2277,1323.0
2024-03-05 15:15:00,526.22,526.97,526.21,526.97,1218.0,519.3362,520.0764,519.3264,520.0764,1218.0
2024-03-05 15:20:00,526.86,527.26,526.86,527.26,4239.0,519.9679,520.3626,519.9679,520.3626,4239.0
2024-03-05 15:25:00,527.14,527.32,526.87,527.05,2525.0,520.2442,520.4218,519.9777,520.1554,2525.0
2024-03-05 15:30:00,527.05,527.37,526.59,527.37,3555.0,520.1554,520.4712,519.7014,520.4712,3555.0
2024-03-05 15:35:00,527.4,527.4,526.75,526.75,2900.0,520.5008,520.5008,519.8593,519.8593,2900.0
2024-03-05 15:40:00,526.42,526.78,526.24,526.48,7802.0,519.5336,519.8889,519.356,519.5928,7802.0
2024-03-05 15:45:00,526.29,526.97,526.1,526.56,20700.0,519.4053,520.0764,519.2178,519.6718,20700.0
2024-03-05 15:50:00,526.55,527.7,526.1,527.7,47892.0,519.6619,520.7969,519.2178,520.7969,47892.0
2024-03-05 15:55:00,527.7,528.42,527.67,528.1,36137.0,520.7969,521.5074,520.7673,521.1916,36137.0
2024-03-06 09:30:00,531.08,532.98,530.25,530.88,10576.0,524.1327,526.0078,523.3135,523.9353,10576.0
2024-03-06 09:35:00,531.83,532.59,530.14,532.12,5546.0,524.8728,525.6229,523.2049,525.159,5546.0
2024-03-06 09:40:00,532.1,532.11,530.58,531.75,8500.0,525.1393,525.1492,523.6392,524.7939,8500.0
2024-03-06 09:45:00,531.2,532.11,530.89,531.33,8830.0,524.2511,525.1492,523.9451,524.3794,8830.0
2024-03-06 09:50:00,531.73,531.73,530.11,530.96,8960.0,524.7741,524.7741,523.1753,524.0142,8960.0
2024-03-06 09:55:00,531.04,531.5,530.74,531.29,5399.0,524.0932,524.5472,523.7971,524.3399,5399.0
2024-03-06 10:00:00,530.92,530.92,528.31,528.31,1704.0,523.9747,523.9747,521.3989,521.3989,1704.0
2024-03-06 10:05:00,528.88,529.93,528.78,529.88,9712.0,521.9614,522.9977,521.8627,522.9484,9712.0
2024-03-06 10:10:00,530.01,530.5,529.76,530.15,13306.0,523.0766,523.5602,522.8299,523.2148,13306.0
2024-03-06 10:15:00,530.21,531.0,530.12,530.74,7036.0,523.274,524.0537,523.1852,523.7971,7036.0
2024-03-06 10:20:00,530.74,531.74,530.47,531.12,9770.0,523.7971,524.784,523.5306,524.1721,9770.0
2024-03-06 10:25:00,531.16,531.3,530.48,530.97,3552.0,524.2116,524.3498,523.5405,524.0241,3552.0
2024-03-06 10:30:00,530.77,531.46,530.31,531.46,11320.0,523.8267,524.5077,523.3727,524.5077,11320.0
2024-03-06 10:35:00,531.02,531.5,531.02,531.45,4089.0,524.0734,524.5472,524.0734,524.4978,4089.0
2024-03-06 10:40:00,531.33,531.37,530.86,531.35,3492.0,524.3794,524.4189,523.9155,524.3991,3492.0
2024-03-06 10:45:00,531.02,531.09,530.11,530.11,2259.0,524.0734,524.1425,523.1753,523.1753,2259.0
2024-03-06 10:50:00,529.85,530.98,529.84,530.61,3380.0,522.9187,524.034,522.9089,523.6688,3380.0
2024-03-06 10:55:00,530.61,530.94,530.36,530.94,3117.0,523.6688,523.9945,523.4221,523.9945,3117.0
2024-03-06 11:00:00,530.92,531.32,530.9,530.99,2198.0,523.9747,524.3695,523.955,524.0438,2198.0
2024-03-06 11:05:00,531.26,531.4,531.01,531.29,2715.0,524.3103,524.4485,524.0636,524.3399,2715.0
2024-03-06 11:10:00,531.31,531.52,531.18,531.27,5659.0,524.3596,524.5669,524.2313,524.3202,5659.0
2024-03-06 11:15:00,531.51,531.92,531.38,531.87,10400.0,524.557,524.9617,524.4287,524.9123,10400.0
2024-03-06 11:20:00,531.74,531.77,530.9,531.62,6192.0,524.784,524.8136,523.955,524.6656,6192.0
2024-03-06 11:25:00,531.62,532.0,531.33,531.76,7731.0,524.6656,525.0406,524.3794,524.8038,7731.0
2024-03-06 11:30:00,531.76,532.46,531.26,531.41,3518.0,524.8038,525.4946,524.3103,524.4583,3518.0
2024-03-06 11:35:00,531.2,531.99,531.12,531.91,8986.0,524.2511,525.0307,524.1721,524.9518,8986.0
2024-03-06 11:40:00,531.98,532.09,531.8,532.09,2824.0,525.0209,525.1294,524.8432,525.1294,2824.0
2024-03-06 11:45:00,532.07,532.36,531.25,532.24,15158.0,525.1097,525.3959,524.3004,525.2775,15158.0
2024-03-06 11:50:00,532.26,532.86,532.12,532.75,14441.0,525.2972,525.8894,525.159,525.7808,14441.0
2024-03-06 11:55:00,532.7,532.87,532.49,532.77,5836.0,525.7315,525.8992,525.5242,525.8005,5836.0
2024-03-06 12:00:00,532.69,532.89,532.58,532.75,10242.0,525.7216,525.919,525.613,525.7808,10242.0
2024-03-06 12:05:00,532.88,533.48,532.0,532.17,7168.0,525.9091,526.5013,525.0406,525.2084,7168.0
2024-03-06 12:10:00,531.95,532.65,531.69,532.47,7157.0,524.9913,525.6821,524.7347,525.5045,7157.0
2024-03-06 12:15:00,532.42,532.66,531.96,531.96,4954.0,525.4551,525.692,525.0011,525.0011,4954.0
2024-03-06 12:20:00,532.01,532.4,531.73,532.32,17989.0,525.0505,525.4354,524.7741,525.3564,17989.0
2024-03-06 12:25:00,532.32,532.5,531.5,531.5,11359.0,525.3564,525.5341,524.5472,524.5472,11359.0
2024-03-06 12:30:00,531.71,532.0,531.57,531.61,4140.0,524.7544,525.0406,524.6162,524.6557,4140.0
2024-03-06 12:35:00,531.6,532.18,531.59,531.86,2937.0,524.6458,525.2183,524.636,524.9024,2937.0
2024-03-06 12:40:00,531.85,532.1,531.84,532.1,2865.0,524.8926,525.1393,524.8827,525.1393,2865.0
2024-03-06 12:45:00,532.04,532.04,531.19,531.66,1801.0,525.0801,525.0801,524.2412,524.7051,1801.0
2024-03-06 12:50:00,531.68,531.91,531.01,531.01,1079.0,524.7248,524.9518,524.0636,524.0636,1079.0
2024-03-06 12:55:00,531.1,531.3,530.99,531.3,1000.0,524.1524,524.3498,524.0438,524.3498,1000.0
2024-03-06 13:00:00,531.24,531.43,530.9,530.9,3598.0,524.2906,524.4781,523.955,523.955,3598.0
2024-03-06 13:05:00,530.93,530.93,529.88,529.89,2435.0,523.9846,523.9846,522.9484,522.9582,2435.0
2024-03-06 13:10:00,529.94,530.0,529.55,529.71,3319.0,523.0076,523.0668,522.6227,522.7806,3319.0
2024-03-06 13:15:00,529.58,530.0,529.53,529.84,4780.0,522.6523,523.0668,522.6029,522.9089,4780.0
2024-03-06 13:20:00,530.0,530.06,529.69,529.69,3022.0,523.0668,523.126,522.7608,522.7608,3022.0
2024-03-06 13:25:00,529.71,530.49,529.71,530.49,800.0,522.7806,523.5504,522.7806,523.5504,800.0
2024-03-06 13:30:00,531.02,531.03,529.33,529.65,1894.0,524.0734,524.0833,522.4055,522.7214,1894.0
2024-03-06 13:35:00,529.57,530.21,528.72,529.77,10080.0,522.6424,523.274,521.8035,522.8398,10080.0
2024-03-06 13:40:00,529.85,531.0,529.85,530.8,2511.0,522.9187,524.0537,522.9187,523.8563,2511.0
2024-03-06 13:45:00,531.0,531.0,529.49,529.5,11867.0,524.0537,524.0537,522.5635,522.5733,11867.0
2024-03-06 13:50:00,529.5,530.78,529.49,530.12,778.0,522.5733,523.8366,522.5635,523.1852,778.0
2024-03-06 13:55:00,530.35,531.0,530.34,530.76,3313.0,523.4122,524.0537,523.4023,523.8168,3313.0
2024-03-06 14:00:00,530.63,530.79,529.39,529.39,8231.0,523.6885,523.8464,522.4648,522.4648,8231.0
2024-03-06 14:05:00,529.81,531.18,529.81,531.04,5445.0,522.8793,524.2313,522.8793,524.0932,5445.0
2024-03-06 14:10:00,530.63,531.17,530.06,530.06,4546.0,523.6885,524.2215,523.126,523.126,4546.0
2024-03-06 14:15:00,529.42,530.35,529.42,530.26,9677.0,522.4944,523.4122,522.4944,523.3234,9677.0
2024-03-06 14:20:00,530.01,530.61,530.01,530.57,2557.0,523.0766,523.6688,523.0766,523.6293,2557.0
2024-03-06 14:25:00,530.56,530.78,530.19,530.58,5421.0,523.6195,523.8366,523.2543,523.6392,5421.0
2024-03-06 14:30:00,530.7,530.94,529.57,530.12,6516.0,523.7576,523.9945,522.6424,523.1852,6516.0
2024-03-06 14:35:00,529.52,530.0,529.11,529.65,1846.0,522.5931,523.0668,522.1884,522.7214,1846.0
2024-03-06 14:40:00,529.52,529.96,529.39,529.95,2794.0,522.5931,523.0273,522.4648,523.0174,2794.0
2024-03-06 14:45:00,529.56,529.83,529.35,529.71,2404.0,522.6325,522.899,522.4253,522.7806,2404.0
2024-03-06 14:50:00,529.93,529.95,529.34,529.83,6583.0,522.9977,523.0174,522.4154,522.899,6583.0
2024-03-06 14:55:00,530.11,530.23,529.59,529.67,3153.0,523.1753,523.2938,522.6621,522.7411,3153.0
2024-03-06 15:00:00,529.5,530.06,529.32,530.06,2793.0,522.5733,523.126,522.3957,523.126,2793.0
2024-03-06 15:05:00,530.49,530.65,529.5,530.37,12314.0,523.5504,523.7083,522.5733,523.4319,12314.0
2024-03-06 15:10:00,530.11,530.55,529.31,529.32,3773.0,523.1753,523.6096,522.3858,522.3957,3773.0
2024-03-06 15:15:00,529.59,530.0,529.0,529.55,12057.0,522.6621,523.0668,522.0799,522.6227,12057.0
2024-03-06 15:20:00,529.56,529.56,528.72,528.74,3324.0,522.6325,522.6325,521.8035,521.8233,3324.0
2024-03-06 15:25:00,528.72,529.29,528.5,529.29,4733.0,521.8035,522.3661,521.5864,522.3661,4733.0
2024-03-06 15:30:00,529.3,529.31,528.56,528.56,4964.0,522.3759,522.3858,521.6456,521.6456,4964.0
2024-03-06 15:35:00,528.48,529.07,528.41,529.06,3681.0,521.5667,522.1489,521.4976,522.1391,3681.0
2024-03-06 15:40:00,529.05,529.54,529.02,529.3,6260.0,522.1292,522.6128,522.0996,522.3759,6260.0
2024-03-06 15:45:00,529.25,530.06,529.02,529.9,4847.0,522.3266,523.126,522.0996,522.9681,4847.0
2024-03-06 15:50:00,529.71,529.85,528.76,529.85,5409.0,522.7806,522.9187,521.843,522.9187,5409.0
2024-03-06 15:55:00,530.15,531.23,530.14,531.21,31693.0,523.2148,524.2807,523.2049,524.261,31693.0
2024-03-07 09:30:00,535.16,536.72,533.03,534.89,16214.0,528.1593,529.6989,526.0571,527.8928,16214.0
2024-03-07 09:35:00,535.54,536.27,535.19,535.47,8961.0,528.5343,529.2548,528.1889,528.4652,8961.0
2024-03-07 09:40:00,535.85,535.85,534.31,534.74,2200.0,528.8403,528.8403,527.3204,527.7448,2200.0
2024-03-07 09:45:00,534.8,534.8,534.22,534.8,800.0,527.804,527.804,527.2316,527.804,800.0
2024-03-07 09:50:00,533.95,534.84,533.95,534.84,900.0,526.9651,527.8435,526.9651,527.8435,900.0
2024-03-07 09:55:00,534.52,535.31,534.52,535.31,1027.0,527.5277,528.3073,527.5277,528.3073,1027.0
2024-03-07 10:00:00,535.95,537.25,535.95,537.25,2313.0,528.9389,530.2219,528.9389,530.2219,2313.0
2024-03-07 10:05:00,536.9,537.22,536.37,536.37,559.0,529.8765,530.1923,529.3535,529.3535,559.0
2024-03-07 10:10:00,537.45,538.33,537.18,537.38,1731.0,530.4193,531.2878,530.1529,530.3502,1731.0
2024-03-07 10:15:00,537.17,537.77,536.04,536.04,5219.0,530.143,530.7351,529.0278,529.0278,5219.0
2024-03-07 10:20:00,536.58,536.98,535.39,535.75,3002.0,529.5607,529.9555,528.3863,528.7416,3002.0
2024-03-07 10:25:00,535.7,536.0,535.55,535.77,2984.0,528.6922,528.9883,528.5442,528.7613,2984.0
2024-03-07 10:30:00,535.96,535.96,535.33,535.63,1565.0,528.9488,528.9488,528.3271,528.6231,1565.0
2024-03-07 10:35:00,535.73,536.0,535.67,535.67,4961.0,528.7218,528.9883,528.6626,528.6626,4961.0
2024-03-07 10:40:00,535.54,536.5,535.54,536.5,3475.0,528.5343,529.4818,528.5343,529.4818,3475.0
2024-03-07 10:45:00,536.5,536.5,535.53,535.68,2310.0,529.4818,529.4818,528.5244,528.6725,2310.0
2024-03-07 10:50:00,535.67,535.67,534.54,535.07,2802.0,528.6626,528.6626,527.5474,528.0705,2802.0
2024-03-07 10:55:00,535.08,535.55,534.63,535.28,1537.0,528.0803,528.5442,527.6362,528.2777,1537.0
2024-03-07 11:00:00,535.27,535.27,534.66,535.05,3360.0,528.2678,528.2678,527.6658,528.0507,3360.0
2024-03-07 11:05:00,534.62,534.63,534.62,534.62,118.0,527.6263,527.6362,527.6263,527.6263,118.0
2024-03-07 11:10:00,535.1,535.25,534.57,534.57,2309.0,528.1001,528.2481,527.577,527.577,2309.0
2024-03-07 11:15:00,534.79,535.02,533.99,534.38,854.0,527.7941,528.0211,527.0046,527.3895,854.0
2024-03-07 11:20:00,534.32,534.32,533.73,533.73,3979.0,527.3303,527.3303,526.748,526.748,3979.0
2024-03-07 11:25:00,533.25,533.25,533.09,533.23,400.0,526.2743,526.2743,526.1164,526.2545,400.0
2024-03-07 11:30:00,533.52,533.56,533.49,533.56,725.0,526.5407,526.5802,526.5111,526.5802,725.0
2024-03-07 11:35:00,533.74,533.77,533.32,533.56,3589.0,526.7579,526.7875,526.3433,526.5802,3589.0
2024-03-07 11:40:00,533.88,534.13,533.48,533.51,3041.0,526.896,527.1428,526.5013,526.5309,3041.0
2024-03-07 11:45:00,533.55,533.92,533.55,533.55,2107.0,526.5703,526.9355,526.5703,526.5703,2107.0
2024-03-07 11:50:00,533.9,535.46,533.6,535.41,2898.0,526.9158,528.4554,526.6197,528.406,2898.0
2024-03-07 11:55:00,535.45,535.73,535.15,535.55,2501.0,528.4455,528.7218,528.1494,528.5442,2501.0
2024-03-07 12:00:00,535.72,535.81,535.18,535.8,961.0,528.712,528.8008,528.179,528.7909,961.0
2024-03-07 12:05:00,535.84,536.0,535.84,536.0,300.0,528.8304,528.9883,528.8304,528.9883,300.0
2024-03-07 12:10:00,535.9,536.0,535.62,535.62,3242.0,528.8896,528.9883,528.6133,528.6133,3242.0
2024-03-07 12:15:00,535.61,535.61,535.29,535.57,1208.0,528.6034,528.6034,528.2876,528.5639,1208.0
2024-03-07 12:20:00,535.72,535.79,535.37,535.73,901.0,528.712,528.781,528.3665,528.7218,901.0
2024-03-07 12:25:00,536.0,536.0,535.76,535.84,3915.0,528.9883,528.9883,528.7514,528.8304,3915.0
2024-03-07 12:30:00,535.84,535.84,535.36,535.66,1690.0,528.8304,528.8304,528.3567,528.6527,1690.0
2024-03-07 12:35:00,535.36,535.66,535.07,535.39,1328.0,528.3567,528.6527,528.0705,528.3863,1328.0
2024-03-07 12:40:00,535.15,536.0,535.15,536.0,483.0,528.1494,528.9883,528.1494,528.9883,483.0
2024-03-07 12:45:00,535.67,536.0,535.66,535.66,2197.0,528.6626,528.9883,528.6527,528.6527,2197.0
2024-03-07 12:50:00,536.0,536.0,535.98,535.98,400.0,528.9883,528.9883,528.9686,528.9686,400.0
2024-03-07 12:55:00,535.76,536.0,535.76,536.0,596.0,528.7514,528.9883,528.7514,528.9883,596.0
2024-03-07 13:00:00,536.0,536.0,535.81,535.81,700.0,528.9883,528.9883,528.8008,528.8008,700.0
2024-03-07 13:05:00,535.65,536.0,535.52,536.0,1602.0,528.6429,528.9883,528.5146,528.9883,1602.0
2024-03-07 13:10:00,536.0,536.22,535.81,536.22,1452.0,528.9883,529.2054,528.8008,529.2054,1452.0
2024-03-07 13:15:00,536.28,536.28,536.05,536.05,934.0,529.2646,529.2646,529.0376,529.0376,934.0
2024-03-07 13:20:00,536.24,536.46,536.08,536.25,2213.0,529.2252,529.4423,529.0672,529.235,2213.0
2024-03-07 13:25:00,536.32,536.71,536.12,536.16,1561.0,529.3041,529.689,529.1067,529.1462,1561.0
2024-03-07 13:30:00,536.18,536.28,535.9,536.1,1062.0,529.1659,529.2646,528.8896,529.087,1062.0
2024-03-07 13:35:00,536.06,536.06,536.06,536.06,100.0,529.0475,529.0475,529.0475,529.0475,100.0
2024-03-07 13:40:00,536.4,536.41,535.91,536.41,781.0,529.3831,529.3929,528.8995,529.3929,781.0
2024-03-07 13:45:00,536.43,536.71,536.42,536.67,605.0,529.4127,529.689,529.4028,529.6495,605.0
2024-03-07 13:50:00,536.67,537.31,536.66,537.31,1480.0,529.6495,530.2812,529.6397,530.2812,1480.0
2024-03-07 13:55:00,537.43,538.02,537.43,538.02,2620.0,530.3996,530.9819,530.3996,530.9819,2620.0
2024-03-07 14:00:00,538.27,538.86,538.23,538.86,1385.0,531.2286,531.8109,531.1891,531.8109,1385.0
2024-03-07 14:05:00,538.74,538.74,538.15,538.3,7978.0,531.6924,531.6924,531.1102,531.2582,7978.0
2024-03-07 14:10:00,538.93,539.52,538.83,539.2,1635.0,531.88,532.4622,531.7813,532.1464,1635.0
2024-03-07 14:15:00,539.72,539.72,538.83,538.94,1839.0,532.6596,532.6596,531.7813,531.8898,1839.0
2024-03-07 14:20:00,538.95,539.56,538.72,539.36,4564.0,531.8997,532.5017,531.6727,532.3043,4564.0
2024-03-07 14:25:00,539.32,539.33,538.76,538.76,2812.0,532.2649,532.2747,531.7122,531.7122,2812.0
2024-03-07 14:30:00,538.79,538.85,538.16,538.16,1854.0,531.7418,531.801,531.12,531.12,1854.0
2024-03-07 14:35:00,538.02,538.33,538.01,538.33,3898.0,530.9819,531.2878,530.972,531.2878,3898.0
2024-03-07 14:40:00,538.54,538.76,538.14,538.25,2007.0,531.4951,531.7122,531.1003,531.2089,2007.0
2024-03-07 14:45:00,538.51,538.95,538.39,538.89,4675.0,531.4655,531.8997,531.347,531.8405,4675.0
2024-03-07 14:50:00,538.98,539.28,538.98,539.12,1748.0,531.9293,532.2254,531.9293,532.0675,1748.0
2024-03-07 14:55:00,539.26,539.26,538.66,538.81,4679.0,532.2056,532.2056,531.6135,531.7615,4679.0
2024-03-07 15:00:00,538.78,539.06,538.53,538.92,1560.0,531.7319,532.0083,531.4852,531.8701,1560.0
2024-03-07 15:05:00,538.96,539.26,538.91,538.99,931.0,531.9096,532.2056,531.8602,531.9392,931.0
2024-03-07 15:10:00,538.88,539.71,538.87,539.71,2233.0,531.8306,532.6498,531.8207,532.6498,2233.0
2024-03-07 15:15:00,539.65,539.66,538.2,538.57,6183.0,532.5905,532.6004,531.1595,531.5247,6183.0
2024-03-07 15:20:00,538.55,538.55,538.07,538.13,2532.0,531.5049,531.5049,531.0312,531.0904,2532.0
2024-03-07 15:25:00,538.12,538.2,537.82,537.82,951.0,531.0806,531.1595,530.7845,530.7845,951.0
2024-03-07 15:30:00,537.66,537.97,537.53,537.8,3957.0,530.6266,530.9325,530.4983,530.7647,3957.0
2024-03-07 15:35:00,537.75,537.79,537.56,537.65,2636.0,530.7154,530.7549,530.5279,530.6167,2636.0
2024-03-07 15:40:00,537.65,538.04,537.62,537.87,3325.0,530.6167,531.0016,530.5871,530.8338,3325.0
2024-03-07 15:45:00,538.02,538.11,537.82,538.01,3896.0,530.9819,531.0707,530.7845,530.972,3896.0
2024-03-07 15:50:00,538.06,538.99,537.72,538.99,5833.0,531.0213,531.9392,530.6858,531.9392,5833.0
2024-03-07 15:55:00,539.28,539.51,538.67,539.09,22655.0,532.2254,532.4524,531.6234,532.0379,22655.0
2024-03-08 09:30:00,539.88,543.0,539.72,541.35,10427.0,532.8175,535.8967,532.6596,534.2683,10427.0
2024-03-08 09:35:00,541.0,541.0,539.43,539.7,4734.0,533.9229,533.9229,532.3734,532.6399,4734.0
2024-03-08 09:40:00,540.03,541.5,539.84,541.46,1001.0,532.9656,534.4163,532.7781,534.3769,1001.0
2024-03-08 09:45:00,540.76,541.93,540.2,540.29,2641.0,533.686,534.8407,533.1333,533.2222,2641.0
2024-03-08 09:50:00,540.22,540.69,540.07,540.18,700.0,533.1531,533.6169,533.005,533.1136,700.0
2024-03-08 09:55:00,540.65,540.88,540.38,540.88,1000.0,533.5775,533.8045,533.311,533.8045,1000.0
2024-03-08 10:00:00,540.88,541.96,540.67,540.67,1569.0,533.8045,534.8703,533.5972,533.5972,1569.0
2024-03-08 10:05:00,540.56,541.48,540.55,541.48,1517.0,533.4886,534.3966,533.4788,534.3966,1517.0
2024-03-08 10:10:00,540.94,541.16,539.66,540.16,1142.0,533.8637,534.0808,532.6004,533.0939,1142.0
2024-03-08 10:15:00,540.06,540.17,538.91,538.91,692.0,532.9952,533.1037,531.8602,531.8602,692.0
2024-03-08 10:20:00,539.36,539.36,537.5,537.5,1650.0,532.3043,532.3043,530.4687,530.4687,1650.0
2024-03-08 10:25:00,537.16,538.15,537.09,537.3,1942.0,530.1331,531.1102,530.064,530.2713,1942.0
2024-03-08 10:30:00,537.0,537.5,536.8,537.21,2420.0,529.9752,530.4687,529.7778,530.1825,2420.0
2024-03-08 10:35:00,536.44,536.58,536.39,536.58,800.0,529.4225,529.5607,529.3732,529.5607,800.0
2024-03-08 10:40:00,537.35,538.78,537.32,538.77,6896.0,530.3206,531.7319,530.291,531.7221,6896.0
2024-03-08 10:45:00,538.11,539.82,538.11,539.82,2714.0,531.0707,532.7583,531.0707,532.7583,2714.0
2024-03-08 10:50:00,539.25,541.19,539.25,540.8,1727.0,532.1958,534.1104,532.1958,533.7255,1727.0
2024-03-08 10:55:00,540.92,541.04,540.53,540.54,3640.0,533.8439,533.9624,533.459,533.4689,3640.0
2024-03-08 11:00:00,540.38,540.38,540.15,540.15,300.0,533.311,533.311,533.084,533.084,300.0
2024-03-08 11:05:00,540.17,540.77,539.73,539.73,2055.0,533.1037,533.6959,532.6695,532.6695,2055.0
2024-03-08 11:10:00,539.73,540.53,539.69,540.53,2046.0,532.6695,533.459,532.63,533.459,2046.0
2024-03-08 11:15:00,539.8,540.66,539.79,540.29,917.0,532.7386,533.5873,532.7287,533.2222,917.0
2024-03-08 11:20:00,540.2,540.39,539.77,539.77,1305.0,533.1333,533.3209,532.709,532.709,1305.0
2024-03-08 11:25:00,539.53,539.75,538.77,538.77,969.0,532.4721,532.6892,531.7221,531.7221,969.0
2024-03-08 11:30:00,539.06,539.06,537.86,538.1,600.0,532.0083,532.0083,530.824,531.0608,600.0
2024-03-08 11:35:00,537.67,538.51,537.67,538.1,2200.0,530.6364,531.4655,530.6364,531.0608,2200.0
2024-03-08 11:40:00,538.01,538.01,537.73,537.76,1097.0,530.972,530.972,530.6957,530.7253,1097.0
2024-03-08 11:45:00,537.34,538.08,537.34,537.89,2406.0,530.3108,531.0411,530.3108,530.8536,2406.0
2024-03-08 11:50:00,537.98,538.95,537.97,538.06,2499.0,530.9424,531.8997,530.9325,531.0213,2499.0
2024-03-08 11:55:00,538.13,538.49,538.13,538.13,2605.0,531.0904,531.4457,531.0904,531.0904,2605.0
2024-03-08 12:00:00,537.9,538.45,537.68,538.08,1217.0,530.8634,531.4062,530.6463,531.0411,1217.0
2024-03-08 12:05:00,538.29,538.76,538.08,538.31,1683.0,531.2483,531.7122,531.0411,531.2681,1683.0
2024-03-08 12:10:00,538.49,538.82,538.48,538.6,467.0,531.4457,531.7714,531.4358,531.5543,467.0
2024-03-08 12:15:00,538.55,538.92,537.9,538.13,3013.0,531.5049,531.8701,530.8634,531.0904,3013.0
2024-03-08 12:20:00,537.96,538.46,537.85,537.85,1110.0,530.9227,531.4161,530.8141,530.8141,1110.0
2024-03-08 12:25:00,538.02,538.3,538.02,538.3,400.0,530.9819,531.2582,530.9819,531.2582,400.0
2024-03-08 12:30:00,538.19,538.69,538.19,538.69,348.0,531.1496,531.6431,531.1496,531.6431,348.0
2024-03-08 12:35:00,538.7,538.93,538.4,538.93,2636.0,531.653,531.88,531.3569,531.88,2636.0
2024-03-08 12:40:00,538.9,538.9,538.53,538.54,590.0,531.8504,531.8504,531.4852,531.4951,590.0
2024-03-08 12:45:00,537.7,537.96,537.11,537.46,3983.0,530.6661,530.9227,530.0838,530.4292,3983.0
2024-03-08 12:50:00,536.62,536.92,536.38,536.44,1831.0,529.6002,529.8963,529.3633,529.4225,1831.0
2024-03-08 12:55:00,535.32,536.22,535.32,536.22,1015.0,528.3172,529.2054,528.3172,529.2054,1015.0
2024-03-08 13:00:00,535.82,536.0,534.93,535.0,1165.0,528.8106,528.9883,527.9323,528.0014,1165.0
2024-03-08 13:05:00,535.07,535.76,535.06,535.76,1201.0,528.0705,528.7514,528.0606,528.7514,1201.0
2024-03-08 13:10:00,536.06,536.22,535.67,535.68,1916.0,529.0475,529.2054,528.6626,528.6725,1916.0
2024-03-08 13:15:00,535.92,535.92,535.63,535.77,600.0,528.9093,528.9093,528.6231,528.7613,600.0
2024-03-08 13:20:00,535.57,535.88,535.33,535.88,3010.0,528.5639,528.8699,528.3271,528.8699,3010.0
2024-03-08 13:25:00,535.74,536.19,535.46,535.47,3440.0,528.7317,529.1758,528.4554,528.4652,3440.0
2024-03-08 13:30:00,535.38,535.72,534.91,534.91,2189.0,528.3764,528.712,527.9126,527.9126,2189.0
2024-03-08 13:35:00,534.82,534.82,533.91,533.93,1913.0,527.8237,527.8237,526.9256,526.9454,1913.0
2024-03-08 13:40:00,533.78,533.78,532.86,532.86,615.0,526.7973,526.7973,525.8894,525.8894,615.0
2024-03-08 13:45:00,532.96,532.96,532.67,532.67,802.0,525.9881,525.9881,525.7019,525.7019,802.0
2024-03-08 13:50:00,533.0,533.21,533.0,533.2,400.0,526.0275,526.2348,526.0275,526.2249,400.0
2024-03-08 13:55:00,533.31,533.72,533.18,533.41,962.0,526.3335,526.7381,526.2052,526.4322,962.0
2024-03-08 14:00:00,533.71,534.2,533.71,534.2,300.0,526.7282,527.2118,526.7282,527.2118,300.0
2024-03-08 14:05:00,535.2,535.71,534.89,535.71,1577.0,528.1988,528.7021,527.8928,528.7021,1577.0
2024-03-08 14:10:00,535.67,535.76,535.55,535.56,3599.0,528.6626,528.7514,528.5442,528.554,3599.0
2024-03-08 14:15:00,535.9,536.68,535.77,536.3,1251.0,528.8896,529.6594,528.7613,529.2844,1251.0
2024-03-08 14:20:00,536.7,536.71,536.58,536.59,710.0,529.6791,529.689,529.5607,529.5706,710.0
2024-03-08 14:25:00,536.69,536.69,536.67,536.67,300.0,529.6693,529.6693,529.6495,529.6495,300.0
2024-03-08 14:30:00,537.19,537.36,536.81,536.81,1164.0,530.1627,530.3305,529.7877,529.7877,1164.0
2024-03-08 14:35:00,536.98,537.42,536.81,537.18,1100.0,529.9555,530.3897,529.7877,530.1529,1100.0
2024-03-08 14:40:00,537.4,537.71,537.39,537.6,503.0,530.37,530.6759,530.3601,530.5674,503.0
2024-03-08 14:45:00,537.52,537.53,537.45,537.46,558.0,530.4884,530.4983,530.4193,530.4292,558.0
2024-03-08 14:50:00,537.58,538.05,537.0,537.0,2114.0,530.5476,531.0115,529.9752,529.9752,2114.0
2024-03-08 14:55:00,536.87,536.95,536.77,536.77,1200.0,529.8469,529.9259,529.7482,529.7482,1200.0
2024-03-08 15:00:00,536.83,537.03,536.67,536.67,1497.0,529.8074,530.0048,529.6495,529.6495,1497.0
2024-03-08 15:05:00,536.65,536.65,535.85,535.85,2191.0,529.6298,529.6298,528.8403,528.8403,2191.0
2024-03-08 15:10:00,536.13,536.13,534.68,534.68,1233.0,529.1166,529.1166,527.6856,527.6856,1233.0
2024-03-08 15:15:00,534.73,534.93,534.66,534.79,1427.0,527.7349,527.9323,527.6658,527.7941,1427.0
2024-03-08 15:20:00,534.95,535.23,534.58,534.75,1656.0,527.952,528.2284,527.5869,527.7546,1656.0
2024-03-08 15:25:00,534.79,534.79,533.3,533.3,1809.0,527.7941,527.7941,526.3236,526.3236,1809.0
2024-03-08 15:30:00,533.67,534.39,533.66,534.17,3840.0,526.6888,527.3994,526.6789,527.1822,3840.0
2024-03-08 15:35:00,534.27,534.5,533.86,534.03,5776.0,527.2809,527.5079,526.8763,527.0441,5776.0
2024-03-08 15:40:00,534.14,535.89,534.14,535.35,39705.0,527.1526,528.8797,527.1526,528.3468,39705.0
2024-03-08 15:45:00,534.76,536.03,534.75,535.82,6838.0,527.7645,529.0179,527.7546,528.8106,6838.0
2024-03-08 15:50:00,535.94,536.92,535.79,536.82,9416.0,528.9291,529.8963,528.781,529.7976,9416.0
2024-03-08 15:55:00,536.61,537.41,536.11,537.36,22655.0,529.5903,530.3798,529.0969,530.3305,22655.0
2024-03-11 09:30:00,533.93,534.4,533.14,533.14,4791.0,526.9454,527.4092,526.1657,526.1657,4791.0
2024-03-11 09:35:00,532.65,532.86,532.0,532.71,2207.0,525.6821,525.8894,525.0406,525.7413,2207.0
2024-03-11 09:40:00,532.75,534.03,532.64,532.64,5296.0,525.7808,527.0441,525.6722,525.6722,5296.0
2024-03-11 09:45:00,532.23,533.36,532.23,532.84,2501.0,525.2676,526.3828,525.2676,525.8696,2501.0
2024-03-11 09:50:00,533.07,533.47,532.7,533.29,4154.0,526.0966,526.4914,525.7315,526.3137,4154.0
2024-03-11 09:55:00,533.56,534.47,533.25,534.35,2001.0,526.5802,527.4783,526.2743,527.3599,2001.0
2024-03-11 10:00:00,534.43,534.72,532.62,532.62,8709.0,527.4388,527.725,525.6525,525.6525,8709.0
2024-03-11 10:05:00,532.23,532.31,531.53,531.61,1837.0,525.2676,525.3466,524.5768,524.6557,1837.0
2024-03-11 10:10:00,531.37,531.4,529.12,529.56,3311.0,524.4189,524.4485,522.1983,522.6325,3311.0
2024-03-11 10:15:00,529.53,530.11,529.15,530.08,12217.0,522.6029,523.1753,522.2279,523.1457,12217.0
2024-03-11 10:20:00,530.68,531.03,530.08,530.08,2800.0,523.7379,524.0833,523.1457,523.1457,2800.0
2024-03-11 10:25:00,529.9,529.91,529.28,529.57,1469.0,522.9681,522.978,522.3562,522.6424,1469.0
2024-03-11 10:30:00,530.16,530.2,529.52,530.0,3670.0,523.2247,523.2642,522.5931,523.0668,3670.0
2024-03-11 10:35:00,529.92,530.05,529.01,529.01,4418.0,522.9878,523.1161,522.0897,522.0897,4418.0
2024-03-11 10:40:00,529.27,529.31,528.39,528.64,2643.0,522.3463,522.3858,521.4778,521.7246,2643.0
2024-03-11 10:45:00,529.13,529.13,528.21,528.81,2112.0,522.2082,522.2082,521.3002,521.8923,2112.0
2024-03-11 10:50:00,528.81,529.87,528.69,529.87,3428.0,521.8923,522.9385,521.7739,522.9385,3428.0
2024-03-11 10:55:00,529.77,530.87,529.77,530.87,752.0,522.8398,523.9254,522.8398,523.9254,752.0
2024-03-11 11:00:00,531.01,531.25,530.94,531.24,3012.0,524.0636,524.3004,523.9945,524.2906,3012.0
2024-03-11 11:05:00,531.16,531.29,530.63,530.63,1908.0,524.2116,524.3399,523.6885,523.6885,1908.0
2024-03-11 11:10:00,530.0,530.02,529.24,530.02,727.0,523.0668,523.0865,522.3167,523.0865,727.0
2024-03-11 11:15:00,530.09,530.09,529.82,529.82,1160.0,523.1556,523.1556,522.8891,522.8891,1160.0
2024-03-11 11:20:00,530.06,530.06,529.63,529.95,1100.0,523.126,523.126,522.7016,523.0174,1100.0
2024-03-11 11:25:00,529.68,529.69,529.03,529.03,935.0,522.751,522.7608,522.1095,522.1095,935.0
2024-03-11 11:30:00,528.35,528.52,528.0,528.26,1375.0,521.4384,521.6061,521.0929,521.3495,1375.0
2024-03-11 11:35:00,528.74,528.88,528.55,528.88,2735.0,521.8233,521.9614,521.6357,521.9614,2735.0
2024-03-11 11:40:00,528.99,529.65,528.99,529.65,2300.0,522.07,522.7214,522.07,522.7214,2300.0
2024-03-11 11:45:00,529.81,530.03,529.53,529.9,5148.0,522.8793,523.0964,522.6029,522.9681,5148.0
2024-03-11 11:50:00,529.92,530.25,529.92,530.25,400.0,522.9878,523.3135,522.9878,523.3135,400.0
2024-03-11 11:55:00,530.41,530.64,530.1,530.37,1465.0,523.4714,523.6984,523.1655,523.4319,1465.0
2024-03-11 12:00:00,530.64,530.92,530.5,530.78,2441.0,523.6984,523.9747,523.5602,523.8366,2441.0
2024-03-11 12:05:00,530.81,531.32,530.65,530.74,2505.0,523.8662,524.3695,523.7083,523.7971,2505.0
2024-03-11 12:10:00,530.71,530.71,530.28,530.42,1841.0,523.7675,523.7675,523.3431,523.4813,1841.0
2024-03-11 12:15:00,530.67,531.13,530.48,531.13,3756.0,523.728,524.182,523.5405,524.182,3756.0
2024-03-11 12:20:00,531.15,531.44,531.07,531.07,9300.0,524.2017,524.4879,524.1228,524.1228,9300.0
2024-03-11 12:25:00,531.26,531.95,531.26,531.74,1689.0,524.3103,524.9913,524.3103,524.784,1689.0
2024-03-11 12:30:00,532.1,532.1,531.42,531.62,1336.0,525.1393,525.1393,524.4682,524.6656,1336.0
2024-03-11 12:35:00,531.8,531.85,531.59,531.8,500.0,524.8432,524.8926,524.636,524.8432,500.0
2024-03-11 12:40:00,531.98,531.98,531.63,531.8,3135.0,525.0209,525.0209,524.6755,524.8432,3135.0
2024-03-11 12:45:00,531.8,531.8,531.33,531.42,1729.0,524.8432,524.8432,524.3794,524.4682,1729.0
2024-03-11 12:50:00,531.44,532.14,531.4,532.14,2554.0,524.4879,525.1788,524.4485,525.1788,2554.0
2024-03-11 12:55:00,531.88,531.88,531.77,531.77,18764.0,524.9222,524.9222,524.8136,524.8136,18764.0
2024-03-11 13:00:00,531.76,531.85,531.46,531.72,2584.0,524.8038,524.8926,524.5077,524.7643,2584.0
2024-03-11 13:05:00,531.94,531.95,531.69,531.79,2268.0,524.9814,524.9913,524.7347,524.8334,2268.0
2024-03-11 13:10:00,532.05,532.05,530.59,530.59,1220.0,525.09,525.09,523.6491,523.6491,1220.0
2024-03-11 13:15:00,530.91,531.6,530.91,531.5,1100.0,523.9649,524.6458,523.9649,524.5472,1100.0
2024-03-11 13:20:00,531.7,532.36,531.59,532.17,1316.0,524.7445,525.3959,524.636,525.2084,1316.0
2024-03-11 13:25:00,532.38,532.46,532.1,532.15,2257.0,525.4156,525.4946,525.1393,525.1887,2257.0
2024-03-11 13:30:00,532.59,532.8,532.41,532.41,1089.0,525.6229,525.8302,525.4453,525.4453,1089.0
2024-03-11 13:35:00,532.42,532.42,532.15,532.36,1000.0,525.4551,525.4551,525.1887,525.3959,1000.0
2024-03-11 13:40:00,532.58,532.65,532.28,532.4,2434.0,525.613,525.6821,525.317,525.4354,2434.0
2024-03-11 13:45:00,532.37,532.56,532.09,532.56,1554.0,525.4058,525.5933,525.1294,525.5933,1554.0
2024-03-11 13:50:00,532.56,533.03,532.56,532.98,1247.0,525.5933,526.0571,525.5933,526.0078,1247.0
2024-03-11 13:55:00,533.11,533.16,532.89,532.95,1431.0,526.1361,526.1854,525.919,525.9782,1431.0
2024-03-11 14:00:00,533.07,533.31,533.07,533.31,900.0,526.0966,526.3335,526.0966,526.3335,900.0
2024-03-11 14:05:00,533.3,533.3,532.94,533.05,2013.0,526.3236,526.3236,525.9683,526.0769,2013.0
2024-03-11 14:10:00,532.73,533.02,532.22,532.22,1410.0,525.7611,526.0473,525.2577,525.2577,1410.0
2024-03-11 14:15:00,532.33,532.33,532.04,532.05,3607.0,525.3663,525.3663,525.0801,525.09,3607.0
2024-03-11 14:20:00,531.98,532.51,531.89,532.5,1500.0,525.0209,525.5439,524.9321,525.5341,1500.0
2024-03-11 14:25:00,532.52,533.32,532.45,533.32,1492.0,525.5538,526.3433,525.4847,526.3433,1492.0
2024-03-11 14:30:00,533.13,533.13,532.89,533.05,899.0,526.1558,526.1558,525.919,526.0769,899.0
2024-03-11 14:35:00,533.19,533.23,532.99,533.18,1568.0,526.2151,526.2545,526.0177,526.2052,1568.0
2024-03-11 14:40:00,532.99,533.57,532.99,533.57,555.0,526.0177,526.5901,526.0177,526.5901,555.0
2024-03-11 14:45:00,533.57,534.21,533.54,534.21,1100.0,526.5901,527.2217,526.5605,527.2217,1100.0
2024-03-11 14:50:00,534.58,534.59,534.18,534.19,2978.0,527.5869,527.5967,527.1921,527.202,2978.0
2024-03-11 14:55:00,534.22,534.22,534.0,534.0,300.0,527.2316,527.2316,527.0145,527.0145,300.0
2024-03-11 15:00:00,533.99,534.27,533.79,534.27,1233.0,527.0046,527.2809,526.8072,527.2809,1233.0
2024-03-11 15:05:00,534.18,534.47,534.09,534.09,531.0,527.1921,527.4783,527.1033,527.1033,531.0
2024-03-11 15:10:00,533.86,534.31,533.86,534.31,470.0,526.8763,527.3204,526.8763,527.3204,470.0
2024-03-11 15:15:00,534.01,534.02,533.69,533.76,600.0,527.0243,527.0342,526.7085,526.7776,600.0
2024-03-11 15:20:00,534.29,534.29,534.15,534.24,300.0,527.3007,527.3007,527.1625,527.2513,300.0
2024-03-11 15:25:00,534.13,534.21,533.87,534.14,1024.0,527.1428,527.2217,526.8862,527.1526,1024.0
2024-03-11 15:30:00,533.95,534.88,533.88,534.88,1566.0,526.9651,527.8829,526.896,527.8829,1566.0
2024-03-11 15:35:00,534.99,535.23,534.81,535.14,4393.0,527.9915,528.2284,527.8139,528.1395,4393.0
2024-03-11 15:40:00,535.28,535.77,535.28,535.51,2951.0,528.2777,528.7613,528.2777,528.5047,2951.0
2024-03-11 15:45:00,535.79,535.79,535.32,535.38,3989.0,528.781,528.781,528.3172,528.3764,3989.0
2024-03-11 15:50:00,535.54,535.78,535.02,535.21,4364.0,528.5343,528.7712,528.0211,528.2086,4364.0
2024-03-11 15:55:00,535.52,536.61,535.52,536.32,23982.0,528.5146,529.5903,528.5146,529.3041,23982.0
2024-03-12 09:30:00,536.04,536.51,533.25,534.71,16552.0,529.0278,529.4916,526.2743,527.7152,16552.0
2024-03-12 09:35:00,533.36,534.89,531.69,533.32,4340.0,526.3828,527.8928,524.7347,526.3433,4340.0
2024-03-12 09:40:00,533.31,533.9,532.17,532.53,2380.0,526.3335,526.9158,525.2084,525.5637,2380.0
2024-03-12 09:45:00,532.53,533.51,532.53,533.5,3371.0,525.5637,526.5309,525.5637,526.521,3371.0
2024-03-12 09:50:00,533.36,533.93,531.94,533.63,6415.0,526.3828,526.9454,524.9814,526.6493,6415.0
2024-03-12 09:55:00,533.75,536.22,533.75,536.22,14211.0,526.7677,529.2054,526.7677,529.2054,14211.0
2024-03-12 10:00:00,536.05,536.47,535.26,535.3,1637.0,529.0376,529.4521,528.258,528.2974,1637.0
2024-03-12 10:05:00,534.85,534.95,534.46,534.46,2518.0,527.8533,527.952,527.4684,527.4684,2518.0
2024-03-12 10:10:00,534.89,535.36,534.46,535.35,829.0,527.8928,528.3567,527.4684,528.3468,829.0
2024-03-12 10:15:00,535.07,535.11,534.57,534.95,1849.0,528.0705,528.1099,527.577,527.952,1849.0
2024-03-12 10:20:00,534.92,536.09,534.38,536.05,7184.0,527.9224,529.0771,527.3895,529.0376,7184.0
2024-03-12 10:25:00,535.88,536.48,535.82,536.3,500.0,528.8699,529.462,528.8106,529.2844,500.0
2024-03-12 10:30:00,535.93,536.48,535.92,536.48,1201.0,528.9192,529.462,528.9093,529.462,1201.0
2024-03-12 10:35:00,536.43,536.51,535.6,535.6,3259.0,529.4127,529.4916,528.5935,528.5935,3259.0
2024-03-12 10:40:00,535.7,535.7,535.38,535.48,677.0,528.6922,528.6922,528.3764,528.4751,677.0
2024-03-12 10:45:00,535.58,535.58,535.28,535.29,943.0,528.5738,528.5738,528.2777,528.2876,943.0
2024-03-12 10:50:00,535.38,536.5,535.37,536.5,5026.0,528.3764,529.4818,528.3665,529.4818,5026.0
2024-03-12 10:55:00,536.97,537.0,535.94,535.94,2785.0,529.9456,529.9752,528.9291,528.9291,2785.0
2024-03-12 11:00:00,536.23,536.44,535.78,535.82,1144.0,529.2153,529.4225,528.7712,528.8106,1144.0
2024-03-12 11:05:00,535.68,536.05,535.61,536.05,828.0,528.6725,529.0376,528.6034,529.0376,828.0
2024-03-12 11:10:00,535.89,536.59,535.89,536.52,1003.0,528.8797,529.5706,528.8797,529.5015,1003.0
2024-03-12 11:15:00,536.55,537.32,536.55,537.21,1758.0,529.5311,530.291,529.5311,530.1825,1758.0
2024-03-12 11:20:00,536.95,536.95,536.52,536.52,1750.0,529.9259,529.9259,529.5015,529.5015,1750.0
2024-03-12 11:25:00,536.61,536.61,535.95,536.15,1241.0,529.5903,529.5903,528.9389,529.1363,1241.0
2024-03-12 11:30:00,535.94,535.98,535.94,535.98,407.0,528.9291,528.9686,528.9291,528.9686,407.0
2024-03-12 11:35:00,535.93,536.02,535.67,535.97,882.0,528.9192,529.008,528.6626,528.9587,882.0
2024-03-12 11:40:00,535.91,536.15,535.59,535.94,1000.0,528.8995,529.1363,528.5837,528.9291,1000.0
2024-03-12 11:45:00,535.9,535.9,535.58,535.71,1476.0,528.8896,528.8896,528.5738,528.7021,1476.0
2024-03-12 11:50:00,535.7,536.49,535.54,536.49,2519.0,528.6922,529.4719,528.5343,529.4719,2519.0
2024-03-12 11:55:00,536.2,536.2,536.1,536.1,200.0,529.1857,529.1857,529.087,529.087,200.0
2024-03-12 12:00:00,536.05,536.05,535.62,535.93,1414.0,529.0376,529.0376,528.6133,528.9192,1414.0
2024-03-12 12:05:00,535.7,536.32,535.69,535.84,1288.0,528.6922,529.3041,528.6823,528.8304,1288.0
2024-03-12 12:10:00,536.47,536.5,536.47,536.5,201.0,529.4521,529.4818,529.4521,529.4818,201.0
2024-03-12 12:15:00,536.46,536.46,535.9,535.9,220.0,529.4423,529.4423,528.8896,528.8896,220.0
2024-03-12 12:20:00,535.93,535.98,535.49,535.49,1091.0,528.9192,528.9686,528.485,528.485,1091.0
2024-03-12 12:25:00,535.41,535.41,535.33,535.33,300.0,528.406,528.406,528.3271,528.3271,300.0
2024-03-12 12:30:00,535.19,535.55,535.19,535.47,2010.0,528.1889,528.5442,528.1889,528.4652,2010.0
2024-03-12 12:35:00,535.94,535.94,535.18,535.18,806.0,528.9291,528.9291,528.179,528.179,806.0
2024-03-12 12:40:00,535.07,535.15,534.64,534.64,1312.0,528.0705,528.1494,527.6461,527.6461,1312.0
2024-03-12 12:45:00,534.21,534.26,533.53,534.26,977.0,527.2217,527.2711,526.5506,527.2711,977.0
2024-03-12 12:50:00,534.3,534.84,534.3,534.38,1068.0,527.3105,527.8435,527.3105,527.3895,1068.0
2024-03-12 12:55:00,534.86,535.09,534.74,534.75,1195.0,527.8632,528.0902,527.7448,527.7546,1195.0
2024-03-12 13:00:00,534.86,535.14,534.4,534.4,896.0,527.8632,528.1395,527.4092,527.4092,896.0
2024-03-12 13:05:00,534.38,534.39,533.95,533.96,400.0,527.3895,527.3994,526.9651,526.975,400.0
2024-03-12 13:10:00,533.97,534.21,533.95,534.16,1663.0,526.9848,527.2217,526.9651,527.1724,1663.0
2024-03-12 13:15:00,534.31,534.58,534.3,534.55,567.0,527.3204,527.5869,527.3105,527.5573,567.0
2024-03-12 13:20:00,535.29,535.62,535.29,535.62,300.0,528.2876,528.6133,528.2876,528.6133,300.0
2024-03-12 13:25:00,535.75,535.75,535.06,535.2,732.0,528.7416,528.7416,528.0606,528.1988,732.0
2024-03-12 13:30:00,535.19,535.19,535.02,535.06,500.0,528.1889,528.1889,528.0211,528.0606,500.0
2024-03-12 13:35:00,535.36,535.47,535.24,535.47,600.0,528.3567,528.4652,528.2382,528.4652,600.0
2024-03-12 13:40:00,535.83,536.25,535.82,536.25,853.0,528.8205,529.235,528.8106,529.235,853.0
2024-03-12 13:45:00,536.39,536.39,536.23,536.24,1200.0,529.3732,529.3732,529.2153,529.2252,1200.0
2024-03-12 13:50:00,536.29,536.34,536.15,536.33,748.0,529.2745,529.3238,529.1363,529.314,748.0
2024-03-12 13:55:00,536.49,536.78,536.44,536.69,900.0,529.4719,529.7581,529.4225,529.6693,900.0
2024-03-12 14:00:00,536.84,536.93,536.64,536.75,794.0,529.8173,529.9061,529.6199,529.7285,794.0
2024-03-12 14:05:00,537.05,537.05,536.39,536.72,956.0,530.0246,530.0246,529.3732,529.6989,956.0
2024-03-12 14:10:00,536.67,537.4,536.67,537.25,1150.0,529.6495,530.37,529.6495,530.2219,1150.0
2024-03-12 14:15:00,537.0,537.11,536.7,537.1,1587.0,529.9752,530.0838,529.6791,530.0739,1587.0
2024-03-12 14:20:00,537.2,537.75,537.2,537.74,626.0,530.1726,530.7154,530.1726,530.7055,626.0
2024-03-12 14:25:00,537.5,537.71,537.16,537.71,999.0,530.4687,530.6759,530.1331,530.6759,999.0
2024-03-12 14:30:00,537.81,538.11,537.8,538.11,200.0,530.7746,531.0707,530.7647,531.0707,200.0
2024-03-12 14:35:00,537.82,537.92,537.56,537.78,2662.0,530.7845,530.8832,530.5279,530.745,2662.0
2024-03-12 14:40:00,538.09,538.09,536.77,536.77,2383.0,531.051,531.051,529.7482,529.7482,2383.0
2024-03-12 14:45:00,536.62,537.44,536.61,537.44,1391.0,529.6002,530.4095,529.5903,530.4095,1391.0
2024-03-12 14:50:00,537.42,538.05,537.39,537.93,850.0,530.3897,531.0115,530.3601,530.893,850.0
2024-03-12 14:55:00,537.93,538.1,537.61,537.61,2884.0,530.893,531.0608,530.5772,530.5772,2884.0
2024-03-12 15:00:00,537.31,537.58,537.3,537.52,2278.0,530.2812,530.5476,530.2713,530.4884,2278.0
2024-03-12 15:05:00,537.14,537.61,537.14,537.58,1517.0,530.1134,530.5772,530.1134,530.5476,1517.0
2024-03-12 15:10:00,537.61,537.84,537.46,537.62,1339.0,530.5772,530.8042,530.4292,530.5871,1339.0
2024-03-12 15:15:00,537.69,537.69,536.85,536.85,1539.0,530.6562,530.6562,529.8272,529.8272,1539.0
2024-03-12 15:20:00,536.69,537.48,536.69,537.31,3294.0,529.6693,530.4489,529.6693,530.2812,3294.0
2024-03-12 15:25:00,537.54,537.87,537.39,537.48,1500.0,530.5081,530.8338,530.3601,530.4489,1500.0
2024-03-12 15:30:00,537.34,537.41,536.76,536.97,1693.0,530.3108,530.3798,529.7383,529.9456,1693.0
2024-03-12 15:35:00,536.75,537.0,536.67,536.89,2915.0,529.7285,529.9752,529.6495,529.8666,2915.0
2024-03-12 15:40:00,536.89,537.37,536.88,536.88,1853.0,529.8666,530.3404,529.8568,529.8568,1853.0
2024-03-12 15:45:00,537.1,537.46,537.09,537.46,1595.0,530.0739,530.4292,530.064,530.4292,1595.0
2024-03-12 15:50:00,537.6,538.75,537.56,538.65,13837.0,530.5674,531.7023,530.5279,531.6036,13837.0
2024-03-12 15:55:00,538.55,539.1,537.84,538.09,29694.0,531.5049,532.0477,530.8042,531.051,29694.0
2024-03-13 09:30:00,540.57,540.57,538.83,538.83,4275.0,533.4985,533.4985,531.7813,531.7813,4275.0
2024-03-13 09:35:00,539.74,539.74,538.58,539.21,721.0,532.6794,532.6794,531.5345,532.1563,721.0
2024-03-13 09:40:00,539.79,539.8,539.25,539.27,705.0,532.7287,532.7386,532.1958,532.2155,705.0
2024-03-13 09:45:00,539.53,540.17,538.59,538.59,4009.0,532.4721,533.1037,531.5444,531.5444,4009.0
2024-03-13 09:50:00,539.65,539.65,539.63,539.63,300.0,532.5905,532.5905,532.5708,532.5708,300.0
2024-03-13 09:55:00,539.36,539.82,538.21,538.22,4095.0,532.3043,532.7583,531.1694,531.1793,4095.0
2024-03-13 10:00:00,538.22,538.22,537.33,537.95,2407.0,531.1793,531.1793,530.3009,530.9128,2407.0
2024-03-13 10:05:00,538.05,539.18,538.02,539.15,2682.0,531.0115,532.1267,530.9819,532.0971,2682.0
2024-03-13 10:10:00,539.29,539.58,539.24,539.47,500.0,532.2353,532.5215,532.1859,532.4129,500.0
2024-03-13 10:15:00,539.06,539.06,538.67,539.06,1185.0,532.0083,532.0083,531.6234,532.0083,1185.0
2024-03-13 10:20:00,539.33,539.49,539.08,539.49,400.0,532.2747,532.4326,532.028,532.4326,400.0
2024-03-13 10:25:00,539.56,539.77,539.56,539.76,400.0,532.5017,532.709,532.5017,532.6991,400.0
2024-03-13 10:30:00,539.88,540.12,539.87,540.12,200.0,532.8175,533.0544,532.8077,533.0544,200.0
2024-03-13 10:35:00,539.75,539.76,538.72,539.1,2144.0,532.6892,532.6991,531.6727,532.0477,2144.0
2024-03-13 10:40:00,539.03,539.04,538.3,538.73,2241.0,531.9787,531.9885,531.2582,531.6826,2241.0
2024-03-13 10:45:00,538.69,538.69,538.32,538.38,1349.0,531.6431,531.6431,531.2779,531.3372,1349.0
2024-03-13 10:50:00,538.18,539.26,538.18,538.95,1467.0,531.1398,532.2056,531.1398,531.8997,1467.0
2024-03-13 10:55:00,538.94,539.81,538.58,539.81,968.0,531.8898,532.7485,531.5345,532.7485,968.0
2024-03-13 11:00:00,539.71,539.71,539.13,539.21,801.0,532.6498,532.6498,532.0773,532.1563,801.0
2024-03-13 11:05:00,539.11,539.11,538.61,538.67,763.0,532.0576,532.0576,531.5641,531.6234,763.0
2024-03-13 11:10:00,538.62,538.62,538.47,538.49,1061.0,531.574,531.574,531.426,531.4457,1061.0
2024-03-13 11:15:00,538.52,538.9,538.37,538.55,1943.0,531.4753,531.8504,531.3273,531.5049,1943.0
2024-03-13 11:20:00,539.07,539.14,539.06,539.08,400.0,532.0181,532.0872,532.0083,532.028,400.0
2024-03-13 11:25:00,538.83,538.83,538.83,538.83,100.0,531.7813,531.7813,531.7813,531.7813,100.0
2024-03-13 11:30:00,538.86,538.9,538.52,538.7,2545.0,531.8109,531.8504,531.4753,531.653,2545.0
2024-03-13 11:35:00,538.5,538.92,538.5,538.86,500.0,531.4556,531.8701,531.4556,531.8109,500.0
2024-03-13 11:40:00,539.01,539.14,538.53,539.14,716.0,531.9589,532.0872,531.4852,532.0872,716.0
2024-03-13 11:45:00,539.32,539.51,539.08,539.51,636.0,532.2649,532.4524,532.028,532.4524,636.0
2024-03-13 11:50:00,539.31,539.82,539.09,539.18,1705.0,532.255,532.7583,532.0379,532.1267,1705.0
2024-03-13 11:55:00,539.18,539.18,539.18,539.18,0.0,532.1267,532.1267,532.1267,532.1267,0.0
2024-03-13 12:00:00,539.41,539.51,539.34,539.51,400.0,532.3537,532.4524,532.2846,532.4524,400.0
2024-03-13 12:05:00,539.43,539.59,539.43,539.59,2012.0,532.3734,532.5313,532.3734,532.5313,2012.0
2024-03-13 12:10:00,539.76,539.76,539.76,539.76,100.0,532.6991,532.6991,532.6991,532.6991,100.0
2024-03-13 12:15:00,540.05,540.05,539.78,539.98,819.0,532.9853,532.9853,532.7188,532.9162,819.0
2024-03-13 12:20:00,540.0,540.18,539.21,539.35,1763.0,532.936,533.1136,532.1563,532.2945,1763.0
2024-03-13 12:25:00,539.49,539.49,539.06,539.18,1323.0,532.4326,532.4326,532.0083,532.1267,1323.0
2024-03-13 12:30:00,539.24,539.24,539.24,539.24,100.0,532.1859,532.1859,532.1859,532.1859,100.0
2024-03-13 12:35:00,539.35,539.59,539.34,539.37,695.0,532.2945,532.5313,532.2846,532.3142,695.0
2024-03-13 12:40:00,539.15,539.32,538.91,538.91,696.0,532.0971,532.2649,531.8602,531.8602,696.0
2024-03-13 12:45:00,539.09,539.21,539.02,539.02,487.0,532.0379,532.1563,531.9688,531.9688,487.0
2024-03-13 12:50:00,538.73,538.73,538.36,538.41,1100.0,531.6826,531.6826,531.3174,531.3668,1100.0
2024-03-13 12:55:00,538.47,538.98,538.35,538.79,500.0,531.426,531.9293,531.3075,531.7418,500.0
2024-03-13 13:00:00,538.91,539.18,538.42,538.84,1523.0,531.8602,532.1267,531.3766,531.7911,1523.0
2024-03-13 13:05:00,538.59,538.96,538.59,538.96,492.0,531.5444,531.9096,531.5444,531.9096,492.0
2024-03-13 13:10:00,538.69,538.7,538.69,538.69,200.0,531.6431,531.653,531.6431,531.6431,200.0
2024-03-13 13:15:00,538.68,538.79,538.68,538.79,423.0,531.6332,531.7418,531.6332,531.7418,423.0
2024-03-13 13:20:00,538.76,539.15,538.69,539.11,1243.0,531.7122,532.0971,531.6431,532.0576,1243.0
2024-03-13 13:25:00,538.91,539.14,538.91,539.03,800.0,531.8602,532.0872,531.8602,531.9787,800.0
2024-03-13 13:30:00,538.88,538.91,538.51,538.51,1017.0,531.8306,531.8602,531.4655,531.4655,1017.0
2024-03-13 13:35:00,538.63,539.05,538.63,539.05,1000.0,531.5839,531.9984,531.5839,531.9984,1000.0
2024-03-13 13:40:00,538.89,539.0,538.75,538.75,600.0,531.8405,531.949,531.7023,531.7023,600.0
2024-03-13 13:45:00,538.73,539.08,538.68,538.81,831.0,531.6826,532.028,531.6332,531.7615,831.0
2024-03-13 13:50:00,539.0,539.14,538.81,539.09,1700.0,531.949,532.0872,531.7615,532.0379,1700.0
2024-03-13 13:55:00,539.09,539.67,539.0,539.41,2616.0,532.0379,532.6103,531.949,532.3537,2616.0
2024-03-13 14:00:00,539.2,539.2,539.06,539.06,250.0,532.1464,532.1464,532.0083,532.0083,250.0
2024-03-13 14:05:00,539.66,539.66,539.3,539.3,750.0,532.6004,532.6004,532.2451,532.2451,750.0
2024-03-13 14:10:00,539.28,539.54,539.15,539.15,878.0,532.2254,532.482,532.0971,532.0971,878.0
2024-03-13 14:15:00,539.51,539.62,539.04,539.04,3374.0,532.4524,532.5609,531.9885,531.9885,3374.0
2024-03-13 14:20:00,538.91,538.94,538.52,538.94,870.0,531.8602,531.8898,531.4753,531.8898,870.0
2024-03-13 14:25:00,538.79,540.23,538.78,539.62,13272.0,531.7418,533.163,531.7319,532.5609,13272.0
2024-03-13 14:30:00,539.89,539.9,539.77,539.77,600.0,532.8274,532.8373,532.709,532.709,600.0
2024-03-13 14:35:00,540.0,540.23,539.88,540.17,2428.0,532.936,533.163,532.8175,533.1037,2428.0
2024-03-13 14:40:00,540.17,540.23,539.94,539.94,1330.0,533.1037,533.163,532.8767,532.8767,1330.0
2024-03-13 14:45:00,540.06,540.06,539.71,539.71,425.0,532.9952,532.9952,532.6498,532.6498,425.0
2024-03-13 14:50:00,539.72,539.89,539.72,539.89,200.0,532.6596,532.8274,532.6596,532.8274,200.0
2024-03-13 14:55:00,539.72,539.72,539.37,539.37,1010.0,532.6596,532.6596,532.3142,532.3142,1010.0
2024-03-13 15:00:00,539.32,539.32,538.9,539.0,1376.0,532.2649,532.2649,531.8504,531.949,1376.0
2024-03-13 15:05:00,538.73,538.9,538.64,538.64,839.0,531.6826,531.8504,531.5938,531.5938,839.0
2024-03-13 15:10:00,538.68,538.71,538.48,538.5,913.0,531.6332,531.6628,531.4358,531.4556,913.0
2024-03-13 15:15:00,538.91,538.91,538.6,538.6,1539.0,531.8602,531.8602,531.5543,531.5543,1539.0
2024-03-13 15:20:00,538.71,539.32,538.56,539.32,1550.0,531.6628,532.2649,531.5148,532.2649,1550.0
2024-03-13 15:25:00,539.26,539.54,537.55,537.55,2200.0,532.2056,532.482,530.518,530.518,2200.0
2024-03-13 15:30:00,538.2,539.23,538.18,538.84,2873.0,531.1595,532.176,531.1398,531.7911,2873.0
2024-03-13 15:35:00,538.67,538.89,538.39,538.83,4000.0,531.6234,531.8405,531.347,531.7813,4000.0
2024-03-13 15:40:00,539.28,539.8,539.24,539.8,1600.0,532.2254,532.7386,532.1859,532.7386,1600.0
2024-03-13 15:45:00,539.74,540.33,539.5,540.05,3851.0,532.6794,533.2616,532.4425,532.9853,3851.0
2024-03-13 15:50:00,539.82,540.15,538.85,539.56,5368.0,532.7583,533.084,531.801,532.5017,5368.0
2024-03-13 15:55:00,539.35,540.06,539.02,539.91,15124.0,532.2945,532.9952,531.9688,532.8471,15124.0
2024-03-14 09:30:00,543.91,544.99,541.82,541.82,8219.0,536.7948,537.8607,534.7322,534.7322,8219.0
2024-03-14 09:35:00,543.24,543.3,541.64,542.47,1153.0,536.1336,536.1928,534.5545,535.3737,1153.0
2024-03-14 09:40:00,543.24,543.47,542.53,542.62,1732.0,536.1336,536.3606,535.4329,535.5217,1732.0
2024-03-14 09:45:00,542.95,543.04,541.7,541.7,647.0,535.8474,535.9362,534.6137,534.6137,647.0
2024-03-14 09:50:00,540.94,541.33,540.72,541.33,842.0,533.8637,534.2486,533.6465,534.2486,842.0
2024-03-14 09:55:00,540.3,540.33,539.19,539.19,1093.0,533.232,533.2616,532.1366,532.1366,1093.0
2024-03-14 10:00:00,539.28,539.54,538.16,539.08,1490.0,532.2254,532.482,531.12,532.028,1490.0
2024-03-14 10:05:00,540.07,540.23,540.04,540.23,492.0,533.005,533.163,532.9754,533.163,492.0
2024-03-14 10:10:00,540.64,540.64,540.45,540.46,811.0,533.5676,533.5676,533.3801,533.3899,811.0
2024-03-14 10:15:00,540.36,540.41,539.64,539.64,1521.0,533.2913,533.3406,532.5807,532.5807,1521.0
2024-03-14 10:20:00,539.64,539.64,539.64,539.64,0.0,532.5807,532.5807,532.5807,532.5807,0.0
2024-03-14 10:25:00,539.25,539.58,539.07,539.21,1037.0,532.1958,532.5215,532.0181,532.1563,1037.0
2024-03-14 10:30:00,539.69,540.01,539.29,539.29,1000.0,532.63,532.9458,532.2353,532.2353,1000.0
2024-03-14 10:35:00,539.53,539.66,539.36,539.66,300.0,532.4721,532.6004,532.3043,532.6004,300.0
2024-03-14 10:40:00,539.66,539.76,539.43,539.62,1000.0,532.6004,532.6991,532.3734,532.5609,1000.0
2024-03-14 10:45:00,539.46,540.02,539.41,539.85,5092.0,532.403,532.9557,532.3537,532.7879,5092.0
2024-03-14 10:50:00,539.84,540.18,538.88,538.88,2491.0,532.7781,533.1136,531.8306,531.8306,2491.0
2024-03-14 10:55:00,538.84,539.0,538.18,538.35,3938.0,531.7911,531.949,531.1398,531.3075,3938.0
2024-03-14 11:00:00,538.65,539.17,538.65,538.91,1800.0,531.6036,532.1168,531.6036,531.8602,1800.0
2024-03-14 11:05:00,539.06,539.07,538.03,538.03,1166.0,532.0083,532.0181,530.9917,530.9917,1166.0
2024-03-14 11:10:00,537.89,537.99,537.08,537.42,2119.0,530.8536,530.9523,530.0542,530.3897,2119.0
2024-03-14 11:15:00,537.58,537.58,537.27,537.52,1716.0,530.5476,530.5476,530.2417,530.4884,1716.0
2024-03-14 11:20:00,537.06,537.11,536.34,536.65,1691.0,530.0344,530.0838,529.3238,529.6298,1691.0
2024-03-14 11:25:00,536.7,537.13,536.7,537.09,2217.0,529.6791,530.1035,529.6791,530.064,2217.0
2024-03-14 11:30:00,537.12,537.12,536.56,537.01,8100.0,530.0936,530.0936,529.541,529.9851,8100.0
2024-03-14 11:35:00,537.21,538.75,537.16,538.23,6755.0,530.1825,531.7023,530.1331,531.1891,6755.0
2024-03-14 11:40:00,538.27,538.28,537.32,537.36,3007.0,531.2286,531.2385,530.291,530.3305,3007.0
2024-03-14 11:45:00,537.44,538.32,537.44,538.06,3443.0,530.4095,531.2779,530.4095,531.0213,3443.0
2024-03-14 11:50:00,537.74,538.2,537.45,538.02,3625.0,530.7055,531.1595,530.4193,530.9819,3625.0
2024-03-14 11:55:00,538.14,538.37,537.99,538.1,5199.0,531.1003,531.3273,530.9523,531.0608,5199.0
2024-03-14 12:00:00,538.15,538.3,537.81,537.81,15150.0,531.1102,531.2582,530.7746,530.7746,15150.0
2024-03-14 12:05:00,537.81,537.89,537.49,537.52,900.0,530.7746,530.8536,530.4588,530.4884,900.0
2024-03-14 12:10:00,537.87,538.15,537.82,537.9,1911.0,530.8338,531.1102,530.7845,530.8634,1911.0
2024-03-14 12:15:00,538.13,538.38,537.85,538.19,17618.0,531.0904,531.3372,530.8141,531.1496,17618.0
2024-03-14 12:20:00,538.06,538.44,537.91,538.44,14562.0,531.0213,531.3964,530.8733,531.3964,14562.0
2024-03-14 12:25:00,538.38,538.63,538.21,538.63,1476.0,531.3372,531.5839,531.1694,531.5839,1476.0
2024-03-14 12:30:00,538.71,538.8,538.24,538.55,1090.0,531.6628,531.7517,531.199,531.5049,1090.0
2024-03-14 12:35:00,538.7,538.7,538.39,538.39,401.0,531.653,531.653,531.347,531.347,401.0
2024-03-14 12:40:00,538.37,538.5,538.17,538.42,2768.0,531.3273,531.4556,531.1299,531.3766,2768.0
2024-03-14 12:45:00,538.55,538.55,538.01,538.08,2581.0,531.5049,531.5049,530.972,531.0411,2581.0
2024-03-14 12:50:00,538.33,538.53,537.96,538.53,2185.0,531.2878,531.4852,530.9227,531.4852,2185.0
2024-03-14 12:55:00,538.89,538.9,538.33,538.43,577.0,531.8405,531.8504,531.2878,531.3865,577.0
2024-03-14 13:00:00,538.2,538.31,537.44,537.85,3325.0,531.1595,531.2681,530.4095,530.8141,3325.0
2024-03-14 13:05:00,537.68,537.77,537.67,537.77,200.0,530.6463,530.7351,530.6364,530.7351,200.0
2024-03-14 13:10:00,537.63,537.67,537.62,537.67,300.0,530.597,530.6364,530.5871,530.6364,300.0
2024-03-14 13:15:00,537.49,537.49,536.34,536.34,749.0,530.4588,530.4588,529.3238,529.3238,749.0
2024-03-14 13:20:00,536.22,536.42,536.22,536.42,365.0,529.2054,529.4028,529.2054,529.4028,365.0
2024-03-14 13:25:00,536.38,536.45,536.0,536.0,632.0,529.3633,529.4324,528.9883,528.9883,632.0
2024-03-14 13:30:00,535.49,535.49,535.39,535.4,610.0,528.485,528.485,528.3863,528.3961,610.0
2024-03-14 13:35:00,536.32,536.43,536.22,536.22,1435.0,529.3041,529.4127,529.2054,529.2054,1435.0
2024-03-14 13:40:00,536.38,536.38,536.36,536.37,400.0,529.3633,529.3633,529.3436,529.3535,400.0
2024-03-14 13:45:00,537.18,537.28,537.18,537.28,300.0,530.1529,530.2515,530.1529,530.2515,300.0
2024-03-14 13:50:00,537.56,537.56,536.87,537.19,2639.0,530.5279,530.5279,529.8469,530.1627,2639.0
2024-03-14 13:55:00,536.92,536.92,536.51,536.58,1407.0,529.8963,529.8963,529.4916,529.5607,1407.0
2024-03-14 14:00:00,536.74,537.13,536.73,536.81,1522.0,529.7186,530.1035,529.7087,529.7877,1522.0
2024-03-14 14:05:00,536.98,537.24,536.91,537.24,645.0,529.9555,530.2121,529.8864,530.2121,645.0
2024-03-14 14:10:00,537.07,537.12,536.77,536.98,2962.0,530.0443,530.0936,529.7482,529.9555,2962.0
2024-03-14 14:15:00,536.81,536.81,536.46,536.46,400.0,529.7877,529.7877,529.4423,529.4423,400.0
2024-03-14 14:20:00,536.88,536.88,536.39,536.39,2019.0,529.8568,529.8568,529.3732,529.3732,2019.0
2024-03-14 14:25:00,536.68,536.68,536.33,536.33,315.0,529.6594,529.6594,529.314,529.314,315.0
2024-03-14 14:30:00,536.17,536.18,535.78,535.94,809.0,529.1561,529.1659,528.7712,528.9291,809.0
2024-03-14 14:35:00,535.57,535.57,535.31,535.51,1623.0,528.5639,528.5639,528.3073,528.5047,1623.0
2024-03-14 14:40:00,535.51,536.14,535.42,536.14,2823.0,528.5047,529.1265,528.4159,529.1265,2823.0
2024-03-14 14:45:00,535.86,535.91,535.68,535.68,773.0,528.8501,528.8995,528.6725,528.6725,773.0
2024-03-14 14:50:00,535.58,535.65,535.0,535.02,1113.0,528.5738,528.6429,528.0014,528.0211,1113.0
2024-03-14 14:55:00,534.79,534.96,534.79,534.96,300.0,527.7941,527.9619,527.7941,527.9619,300.0
2024-03-14 15:00:00,534.79,534.79,534.79,534.79,200.0,527.7941,527.7941,527.7941,527.7941,200.0
2024-03-14 15:05:00,534.79,534.79,533.34,533.34,983.0,527.7941,527.7941,526.3631,526.3631,983.0
2024-03-14 15:10:00,533.38,533.41,532.99,532.99,4470.0,526.4026,526.4322,526.0177,526.0177,4470.0
2024-03-14 15:15:00,533.09,533.83,533.08,533.64,3626.0,526.1164,526.8467,526.1065,526.6592,3626.0
2024-03-14 15:20:00,533.83,533.87,533.24,533.38,2668.0,526.8467,526.8862,526.2644,526.4026,2668.0
2024-03-14 15:25:00,533.07,533.36,532.8,533.07,12542.0,526.0966,526.3828,525.8302,526.0966,12542.0
2024-03-14 15:30:00,532.91,532.91,531.9,531.9,3075.0,525.9387,525.9387,524.9419,524.9419,3075.0
2024-03-14 15:35:00,532.14,532.43,531.44,532.43,6387.0,525.1788,525.465,524.4879,525.465,6387.0
2024-03-14 15:40:00,532.89,534.01,532.68,533.84,9066.0,525.919,527.0243,525.7117,526.8565,9066.0
2024-03-14 15:45:00,533.98,533.99,533.4,533.85,4278.0,526.9947,527.0046,526.4223,526.8664,4278.0
2024-03-14 15:50:00,534.5,535.92,534.02,535.82,6936.0,527.5079,528.9093,527.0342,528.8106,6936.0
2024-03-14 15:55:00,535.73,536.72,535.39,536.61,19872.0,528.7218,529.6989,528.3863,529.5903,19872.0
2024-03-15 09:30:00,532.14,535.76,531.31,532.59,97698.0,525.1788,528.7514,524.3596,525.6229,97698.0
2024-03-15 09:35:00,532.51,538.43,532.51,535.57,2500.0,525.5439,531.3865,525.5439,528.5639,2500.0
2024-03-15 09:40:00,535.19,538.23,535.19,538.23,672.0,528.1889,531.1891,528.1889,531.1891,672.0
2024-03-15 09:45:00,537.3,537.79,537.3,537.79,596.0,530.2713,530.7549,530.2713,530.7549,596.0
2024-03-15 09:50:00,536.82,536.82,536.12,536.13,400.0,529.7976,529.7976,529.1067,529.1166,400.0
2024-03-15 09:55:00,536.88,537.6,536.88,537.12,745.0,529.8568,530.5674,529.8568,530.0936,745.0
2024-03-15 10:00:00,536.7,537.63,535.53,535.53,2177.0,529.6791,530.597,528.5244,528.5244,2177.0
2024-03-15 10:05:00,535.85,536.8,535.85,536.51,1415.0,528.8403,529.7778,528.8403,529.4916,1415.0
2024-03-15 10:10:00,536.51,536.9,535.76,535.76,2562.0,529.4916,529.8765,528.7514,528.7514,2562.0
2024-03-15 10:15:00,536.5,537.4,536.32,537.18,3389.0,529.4818,530.37,529.3041,530.1529,3389.0
2024-03-15 10:20:00,537.35,537.35,536.04,536.53,1288.0,530.3206,530.3206,529.0278,529.5114,1288.0
2024-03-15 10:25:00,536.38,536.39,536.06,536.32,400.0,529.3633,529.3732,529.0475,529.3041,400.0
2024-03-15 10:30:00,536.42,536.98,536.41,536.92,2004.0,529.4028,529.9555,529.3929,529.8963,2004.0
2024-03-15 10:35:00,537.25,537.26,536.99,537.01,1809.0,530.2219,530.2318,529.9653,529.9851,1809.0
2024-03-15 10:40:00,537.31,537.68,537.31,537.46,663.0,530.2812,530.6463,530.2812,530.4292,663.0
2024-03-15 10:45:00,538.02,538.51,537.74,538.5,718.0,530.9819,531.4655,530.7055,531.4556,718.0
2024-03-15 10:50:00,538.35,538.35,537.95,538.08,1299.0,531.3075,531.3075,530.9128,531.0411,1299.0
2024-03-15 10:55:00,537.99,537.99,537.63,537.63,300.0,530.9523,530.9523,530.597,530.597,300.0
2024-03-15 11:00:00,537.37,538.14,537.37,538.14,395.0,530.3404,531.1003,530.3404,531.1003,395.0
2024-03-15 11:05:00,537.72,538.31,537.72,538.31,1276.0,530.6858,531.2681,530.6858,531.2681,1276.0
2024-03-15 11:10:00,537.87,537.87,537.87,537.87,200.0,530.8338,530.8338,530.8338,530.8338,200.0
2024-03-15 11:15:00,537.92,537.92,537.0,537.0,633.0,530.8832,530.8832,529.9752,529.9752,633.0
2024-03-15 11:20:00,536.71,536.88,536.58,536.67,697.0,529.689,529.8568,529.5607,529.6495,697.0
2024-03-15 11:25:00,536.67,536.67,536.07,536.07,1357.0,529.6495,529.6495,529.0574,529.0574,1357.0
2024-03-15 11:30:00,536.86,536.86,536.24,536.24,669.0,529.837,529.837,529.2252,529.2252,669.0
2024-03-15 11:35:00,536.56,536.57,536.13,536.13,644.0,529.541,529.5508,529.1166,529.1166,644.0
2024-03-15 11:40:00,535.95,535.95,535.8,535.8,200.0,528.9389,528.9389,528.7909,528.7909,200.0
2024-03-15 11:45:00,536.02,536.11,535.52,535.52,1200.0,529.008,529.0969,528.5146,528.5146,1200.0
2024-03-15 11:50:00,536.05,536.05,535.61,535.61,900.0,529.0376,529.0376,528.6034,528.6034,900.0
2024-03-15 11:55:00,535.61,535.9,535.34,535.34,800.0,528.6034,528.8896,528.3369,528.3369,800.0
2024-03-15 12:00:00,535.78,536.29,535.78,536.29,500.0,528.7712,529.2745,528.7712,529.2745,500.0
2024-03-15 12:05:00,535.86,535.92,535.86,535.92,400.0,528.8501,528.9093,528.8501,528.9093,400.0
2024-03-15 12:10:00,535.57,535.57,535.19,535.19,900.0,528.5639,528.5639,528.1889,528.1889,900.0
2024-03-15 12:15:00,535.08,535.77,535.07,535.77,2329.0,528.0803,528.7613,528.0705,528.7613,2329.0
2024-03-15 12:20:00,535.31,535.53,535.16,535.32,613.0,528.3073,528.5244,528.1593,528.3172,613.0
2024-03-15 12:25:00,535.02,535.06,534.7,534.78,734.0,528.0211,528.0606,527.7053,527.7843,734.0
2024-03-15 12:30:00,534.76,535.3,534.72,534.72,1335.0,527.7645,528.2974,527.725,527.725,1335.0
2024-03-15 12:35:00,534.55,534.77,534.55,534.76,470.0,527.5573,527.7744,527.5573,527.7645,470.0
2024-03-15 12:40:00,534.47,534.65,534.36,534.65,1795.0,527.4783,527.656,527.3697,527.656,1795.0
2024-03-15 12:45:00,534.61,535.05,534.61,534.99,741.0,527.6165,528.0507,527.6165,527.9915,741.0
2024-03-15 12:50:00,534.5,534.5,534.17,534.17,200.0,527.5079,527.5079,527.1822,527.1822,200.0
2024-03-15 12:55:00,533.54,534.42,533.54,534.25,1000.0,526.5605,527.429,526.5605,527.2612,1000.0
2024-03-15 13:00:00,534.44,534.74,534.43,534.74,1200.0,527.4487,527.7448,527.4388,527.7448,1200.0
2024-03-15 13:05:00,534.85,535.35,534.84,535.06,803.0,527.8533,528.3468,527.8435,528.0606,803.0
2024-03-15 13:10:00,535.25,535.9,535.25,535.9,301.0,528.2481,528.8896,528.2481,528.8896,301.0
2024-03-15 13:15:00,534.93,534.93,534.93,534.93,100.0,527.9323,527.9323,527.9323,527.9323,100.0
2024-03-15 13:20:00,535.16,535.73,535.16,535.49,797.0,528.1593,528.7218,528.1593,528.485,797.0
2024-03-15 13:25:00,535.47,535.47,534.88,535.19,878.0,528.4652,528.4652,527.8829,528.1889,878.0
2024-03-15 13:30:00,535.53,535.81,535.43,535.43,1529.0,528.5244,528.8008,528.4257,528.4257,1529.0
2024-03-15 13:35:00,535.0,535.22,535.0,535.22,1213.0,528.0014,528.2185,528.0014,528.2185,1213.0
2024-03-15 13:40:00,535.98,535.99,535.52,535.52,726.0,528.9686,528.9784,528.5146,528.5146,726.0
2024-03-15 13:45:00,535.45,535.46,535.29,535.3,322.0,528.4455,528.4554,528.2876,528.2974,322.0
2024-03-15 13:50:00,535.07,535.14,535.07,535.14,400.0,528.0705,528.1395,528.0705,528.1395,400.0
2024-03-15 13:55:00,535.46,535.69,535.34,535.34,814.0,528.4554,528.6823,528.3369,528.3369,814.0
2024-03-15 14:00:00,536.09,536.09,536.01,536.01,474.0,529.0771,529.0771,528.9982,528.9982,474.0
2024-03-15 14:05:00,535.75,535.76,534.98,535.27,1379.0,528.7416,528.7514,527.9816,528.2678,1379.0
2024-03-15 14:10:00,535.11,535.11,534.51,534.62,1263.0,528.1099,528.1099,527.5178,527.6263,1263.0
2024-03-15 14:15:00,534.61,535.05,534.6,535.05,744.0,527.6165,528.0507,527.6066,528.0507,744.0
2024-03-15 14:20:00,535.28,535.42,535.09,535.1,961.0,528.2777,528.4159,528.0902,528.1001,961.0
2024-03-15 14:25:00,535.13,535.13,534.71,535.08,917.0,528.1297,528.1297,527.7152,528.0803,917.0
2024-03-15 14:30:00,535.17,535.43,534.93,534.94,890.0,528.1691,528.4257,527.9323,527.9422,890.0
2024-03-15 14:35:00,535.04,535.38,534.69,535.38,512.0,528.0408,528.3764,527.6954,528.3764,512.0
2024-03-15 14:40:00,535.24,536.13,535.23,535.72,964.0,528.2382,529.1166,528.2284,528.712,964.0
2024-03-15 14:45:00,535.45,535.45,534.85,534.86,1103.0,528.4455,528.4455,527.8533,527.8632,1103.0
2024-03-15 14:50:00,535.19,535.49,535.19,535.49,2031.0,528.1889,528.485,528.1889,528.485,2031.0
2024-03-15 14:55:00,535.49,535.75,535.24,535.24,407.0,528.485,528.7416,528.2382,528.2382,407.0
2024-03-15 15:00:00,535.16,535.67,534.99,535.67,1826.0,528.1593,528.6626,527.9915,528.6626,1826.0
2024-03-15 15:05:00,535.49,535.57,535.26,535.26,1428.0,528.485,528.5639,528.258,528.258,1428.0
2024-03-15 15:10:00,535.26,535.26,535.26,535.26,0.0,528.258,528.258,528.258,528.258,0.0
2024-03-15 15:15:00,535.83,535.83,535.19,535.77,3133.0,528.8205,528.8205,528.1889,528.7613,3133.0
2024-03-15 15:20:00,535.76,535.77,535.32,535.36,1211.0,528.7514,528.7613,528.3172,528.3567,1211.0
2024-03-15 15:25:00,535.73,536.64,535.59,535.94,3239.0,528.7218,529.6199,528.5837,528.9291,3239.0
2024-03-15 15:30:00,535.82,535.82,534.94,534.94,955.0,528.8106,528.8106,527.9422,527.9422,955.0
2024-03-15 15:35:00,535.11,535.64,535.1,535.13,2641.0,528.1099,528.633,528.1001,528.1297,2641.0
2024-03-15 15:40:00,534.95,535.23,534.75,535.18,2199.0,527.952,528.2284,527.7546,528.179,2199.0
2024-03-15 15:45:00,535.3,535.78,535.3,535.78,1231.0,528.2974,528.7712,528.2974,528.7712,1231.0
2024-03-15 15:50:00,535.58,535.65,534.73,534.91,4583.0,528.5738,528.6429,527.7349,527.9126,4583.0
2024-03-15 15:55:00,534.89,535.42,534.07,535.4,29615.0,527.8928,528.4159,527.0835,528.3961,29615.0
2024-03-18 09:30:00,538.94,539.78,538.94,539.42,5611.0,531.8898,532.7188,531.8898,532.3636,5611.0
2024-03-18 09:35:00,539.35,540.0,539.13,539.39,5141.0,532.2945,532.936,532.0773,532.3339,5141.0
2024-03-18 09:40:00,539.85,539.93,537.95,537.96,2629.0,532.7879,532.8669,530.9128,530.9227,2629.0
2024-03-18 09:45:00,537.77,537.77,537.41,537.41,200.0,530.7351,530.7351,530.3798,530.3798,200.0
2024-03-18 09:50:00,536.15,537.44,536.15,537.13,2838.0,529.1363,530.4095,529.1363,530.1035,2838.0
2024-03-18 09:55:00,536.85,537.07,536.84,536.84,905.0,529.8272,530.0443,529.8173,529.8173,905.0
2024-03-18 10:00:00,537.26,537.26,536.15,537.21,3261.0,530.2318,530.2318,529.1363,530.1825,3261.0
2024-03-18 10:05:00,537.18,537.18,536.49,536.79,1089.0,530.1529,530.1529,529.4719,529.768,1089.0
2024-03-18 10:10:00,536.85,537.2,536.85,537.05,2287.0,529.8272,530.1726,529.8272,530.0246,2287.0
2024-03-18 10:15:00,537.15,537.43,537.15,537.43,2188.0,530.1232,530.3996,530.1232,530.3996,2188.0
2024-03-18 10:20:00,537.5,537.69,537.25,537.47,641.0,530.4687,530.6562,530.2219,530.4391,641.0
2024-03-18 10:25:00,537.64,538.81,537.35,538.8,2106.0,530.6068,531.7615,530.3206,531.7517,2106.0
2024-03-18 10:30:00,537.75,538.4,537.61,537.61,2237.0,530.7154,531.3569,530.5772,530.5772,2237.0
2024-03-18 10:35:00,537.46,538.08,537.39,538.08,1299.0,530.4292,531.0411,530.3601,531.0411,1299.0
2024-03-18 10:40:00,537.87,538.07,537.41,537.92,1300.0,530.8338,531.0312,530.3798,530.8832,1300.0
2024-03-18 10:45:00,538.18,539.1,538.07,539.1,1272.0,531.1398,532.0477,531.0312,532.0477,1272.0
2024-03-18 10:50:00,538.98,539.26,538.47,539.26,1622.0,531.9293,532.2056,531.426,532.2056,1622.0
2024-03-18 10:55:00,539.54,539.77,539.3,539.31,1426.0,532.482,532.709,532.2451,532.255,1426.0
2024-03-18 11:00:00,539.59,540.04,539.59,540.04,612.0,532.5313,532.9754,532.5313,532.9754,612.0
2024-03-18 11:05:00,539.75,540.04,539.11,539.11,1555.0,532.6892,532.9754,532.0576,532.0576,1555.0
2024-03-18 11:10:00,539.1,539.1,538.57,538.58,512.0,532.0477,532.0477,531.5247,531.5345,512.0
2024-03-18 11:15:00,538.65,538.66,538.5,538.5,300.0,531.6036,531.6135,531.4556,531.4556,300.0
2024-03-18 11:20:00,538.67,538.69,538.0,538.54,3895.0,531.6234,531.6431,530.9621,531.4951,3895.0
2024-03-18 11:25:00,538.37,538.38,538.23,538.23,414.0,531.3273,531.3372,531.1891,531.1891,414.0
2024-03-18 11:30:00,538.8,538.81,537.91,537.91,1899.0,531.7517,531.7615,530.8733,530.8733,1899.0
2024-03-18 11:35:00,537.76,537.76,537.48,537.69,811.0,530.7253,530.7253,530.4489,530.6562,811.0
2024-03-18 11:40:00,537.83,539.38,537.82,538.7,2511.0,530.7944,532.3241,530.7845,531.653,2511.0
2024-03-18 11:45:00,539.11,539.15,539.11,539.15,1017.0,532.0576,532.0971,532.0576,532.0971,1017.0
2024-03-18 11:50:00,539.01,539.14,537.87,537.88,2185.0,531.9589,532.0872,530.8338,530.8437,2185.0
2024-03-18 11:55:00,538.04,538.25,538.03,538.22,1173.0,531.0016,531.2089,530.9917,531.1793,1173.0
2024-03-18 12:00:00,538.05,538.13,537.47,537.47,557.0,531.0115,531.0904,530.4391,530.4391,557.0
2024-03-18 12:05:00,537.46,538.1,537.46,537.94,1382.0,530.4292,531.0608,530.4292,530.9029,1382.0
2024-03-18 12:10:00,537.94,538.35,537.82,538.15,1684.0,530.9029,531.3075,530.7845,531.1102,1684.0
2024-03-18 12:15:00,538.17,538.28,538.01,538.21,1352.0,531.1299,531.2385,530.972,531.1694,1352.0
2024-03-18 12:20:00,538.2,538.75,538.01,538.01,2867.0,531.1595,531.7023,530.972,530.972,2867.0
2024-03-18 12:25:00,538.11,538.22,538.0,538.0,1145.0,531.0707,531.1793,530.9621,530.9621,1145.0
2024-03-18 12:30:00,538.72,539.38,538.72,539.18,1976.0,531.6727,532.3241,531.6727,532.1267,1976.0
2024-03-18 12:35:00,538.96,538.96,538.54,538.54,2108.0,531.9096,531.9096,531.4951,531.4951,2108.0
2024-03-18 12:40:00,538.2,538.51,538.0,538.22,2352.0,531.1595,531.4655,530.9621,531.1793,2352.0
2024-03-18 12:45:00,537.85,538.16,537.85,537.85,700.0,530.8141,531.12,530.8141,530.8141,700.0
2024-03-18 12:50:00,537.36,537.71,537.32,537.71,300.0,530.3305,530.6759,530.291,530.6759,300.0
2024-03-18 12:55:00,537.71,537.71,537.71,537.71,0.0,530.6759,530.6759,530.6759,530.6759,0.0
2024-03-18 13:00:00,537.38,538.76,537.38,538.37,1846.0,530.3502,531.7122,530.3502,531.3273,1846.0
2024-03-18 13:05:00,538.21,538.75,538.15,538.44,1100.0,531.1694,531.7023,531.1102,531.3964,1100.0
2024-03-18 13:10:00,538.31,538.83,538.21,538.57,625.0,531.2681,531.7813,531.1694,531.5247,625.0
2024-03-18 13:15:00,538.9,538.92,538.86,538.92,400.0,531.8504,531.8701,531.8109,531.8701,400.0
2024-03-18 13:20:00,539.02,539.17,539.0,539.02,1231.0,531.9688,532.1168,531.949,531.9688,1231.0
2024-03-18 13:25:00,539.38,539.38,539.05,539.05,500.0,532.3241,532.3241,531.9984,531.9984,500.0
2024-03-18 13:30:00,539.25,539.46,538.91,539.08,1952.0,532.1958,532.403,531.8602,532.028,1952.0
2024-03-18 13:35:00,539.25,539.25,538.25,538.25,1780.0,532.1958,532.1958,531.2089,531.2089,1780.0
2024-03-18 13:40:00,538.48,538.5,538.1,538.33,1226.0,531.4358,531.4556,531.0608,531.2878,1226.0
2024-03-18 13:45:00,538.36,538.57,538.0,538.18,1049.0,531.3174,531.5247,530.9621,531.1398,1049.0
2024-03-18 13:50:00,538.53,538.68,538.44,538.68,489.0,531.4852,531.6332,531.3964,531.6332,489.0
2024-03-18 13:55:00,538.64,538.84,538.52,538.65,1648.0,531.5938,531.7911,531.4753,531.6036,1648.0
2024-03-18 14:00:00,538.65,538.98,538.59,538.98,751.0,531.6036,531.9293,531.5444,531.9293,751.0
2024-03-18 14:05:00,539.15,539.16,538.45,538.66,3523.0,532.0971,532.107,531.4062,531.6135,3523.0
2024-03-18 14:10:00,538.61,538.85,538.53,538.67,1016.0,531.5641,531.801,531.4852,531.6234,1016.0
2024-03-18 14:15:00,538.67,539.01,538.66,538.95,4431.0,531.6234,531.9589,531.6135,531.8997,4431.0
2024-03-18 14:20:00,538.95,538.95,538.92,538.94,400.0,531.8997,531.8997,531.8701,531.8898,400.0
2024-03-18 14:25:00,538.92,538.99,538.77,538.99,900.0,531.8701,531.9392,531.7221,531.9392,900.0
2024-03-18 14:30:00,539.3,539.69,539.16,539.69,1528.0,532.2451,532.63,532.107,532.63,1528.0
2024-03-18 14:35:00,539.64,539.76,539.42,539.54,1655.0,532.5807,532.6991,532.3636,532.482,1655.0
2024-03-18 14:40:00,539.52,539.53,538.79,539.08,1506.0,532.4622,532.4721,531.7418,532.028,1506.0
2024-03-18 14:45:00,538.75,538.9,538.61,538.87,857.0,531.7023,531.8504,531.5641,531.8207,857.0
2024-03-18 14:50:00,538.99,539.31,538.99,539.21,691.0,531.9392,532.255,531.9392,532.1563,691.0
2024-03-18 14:55:00,539.21,539.76,539.2,539.75,1288.0,532.1563,532.6991,532.1464,532.6892,1288.0
2024-03-18 15:00:00,539.42,539.44,539.32,539.43,1620.0,532.3636,532.3833,532.2649,532.3734,1620.0
2024-03-18 15:05:00,539.34,540.09,539.24,539.94,1838.0,532.2846,533.0248,532.1859,532.8767,1838.0
2024-03-18 15:10:00,539.89,540.05,539.8,539.94,2141.0,532.8274,532.9853,532.7386,532.8767,2141.0
2024-03-18 15:15:00,539.72,539.9,539.47,539.47,941.0,532.6596,532.8373,532.4129,532.4129,941.0
2024-03-18 15:20:00,539.64,540.1,539.6,539.6,2106.0,532.5807,533.0347,532.5412,532.5412,2106.0
2024-03-18 15:25:00,539.27,539.51,539.27,539.44,900.0,532.2155,532.4524,532.2155,532.3833,900.0
2024-03-18 15:30:00,539.58,540.26,539.31,540.12,1917.0,532.5215,533.1926,532.255,533.0544,1917.0
2024-03-18 15:35:00,539.8,539.84,539.13,539.13,1307.0,532.7386,532.7781,532.0773,532.0773,1307.0
2024-03-18 15:40:00,539.08,539.08,538.21,538.27,3075.0,532.028,532.028,531.1694,531.2286,3075.0
2024-03-18 15:45:00,538.14,538.58,537.95,538.03,3087.0,531.1003,531.5345,530.9128,530.9917,3087.0
2024-03-18 15:50:00,537.83,537.83,536.81,536.93,5535.0,530.7944,530.7944,529.7877,529.9061,5535.0
2024-03-18 15:55:00,536.98,537.0,535.92,536.03,20452.0,529.9555,529.9752,528.9093,529.0179,20452.0
2024-03-19 09:30:00,535.81,536.24,535.44,536.24,4535.0,528.8008,529.2252,528.4356,529.2252,4535.0
2024-03-19 09:35:00,536.71,537.47,535.69,535.69,1539.0,529.689,530.4391,528.6823,528.6823,1539.0
2024-03-19 09:40:00,536.22,537.06,536.03,536.31,3704.0,529.2054,530.0344,529.0179,529.2942,3704.0
2024-03-19 09:45:00,536.31,536.89,536.27,536.27,997.0,529.2942,529.8666,529.2548,529.2548,997.0
2024-03-19 09:50:00,536.44,536.44,536.44,536.44,200.0,529.4225,529.4225,529.4225,529.4225,200.0
2024-03-19 09:55:00,536.55,536.55,536.37,536.38,500.0,529.5311,529.5311,529.3535,529.3633,500.0
2024-03-19 10:00:00,536.43,537.48,536.43,537.29,1930.0,529.4127,530.4489,529.4127,530.2614,1930.0
2024-03-19 10:05:00,537.45,537.45,536.84,537.2,656.0,530.4193,530.4193,529.8173,530.1726,656.0
2024-03-19 10:10:00,537.26,537.27,536.52,536.52,626.0,530.2318,530.2417,529.5015,529.5015,626.0
2024-03-19 10:15:00,536.88,537.04,536.88,537.04,321.0,529.8568,530.0147,529.8568,530.0147,321.0
2024-03-19 10:20:00,536.83,537.04,536.15,536.26,1709.0,529.8074,530.0147,529.1363,529.2449,1709.0
2024-03-19 10:25:00,536.16,536.37,535.08,535.67,1515.0,529.1462,529.3535,528.0803,528.6626,1515.0
2024-03-19 10:30:00,535.81,536.37,535.81,536.06,1100.0,528.8008,529.3535,528.8008,529.0475,1100.0
2024-03-19 10:35:00,536.35,536.35,535.91,536.24,1314.0,529.3337,529.3337,528.8995,529.2252,1314.0
2024-03-19 10:40:00,536.38,536.76,536.3,536.31,1433.0,529.3633,529.7383,529.2844,529.2942,1433.0
2024-03-19 10:45:00,536.17,536.17,536.17,536.17,108.0,529.1561,529.1561,529.1561,529.1561,108.0
2024-03-19 10:50:00,536.2,536.91,536.18,536.71,1008.0,529.1857,529.8864,529.1659,529.689,1008.0
2024-03-19 10:55:00,537.49,537.5,536.69,536.79,946.0,530.4588,530.4687,529.6693,529.768,946.0
2024-03-19 11:00:00,536.32,536.92,536.31,536.9,969.0,529.3041,529.8963,529.2942,529.8765,969.0
2024-03-19 11:05:00,537.0,537.0,536.61,536.61,846.0,529.9752,529.9752,529.5903,529.5903,846.0
2024-03-19 11:10:00,536.97,537.37,536.8,537.1,2225.0,529.9456,530.3404,529.7778,530.0739,2225.0
2024-03-19 11:15:00,537.1,537.1,536.76,536.91,800.0,530.0739,530.0739,529.7383,529.8864,800.0
2024-03-19 11:20:00,536.71,536.97,536.71,536.97,428.0,529.689,529.9456,529.689,529.9456,428.0
2024-03-19 11:25:00,536.94,537.48,536.94,537.48,1565.0,529.916,530.4489,529.916,530.4489,1565.0
2024-03-19 11:30:00,537.75,538.13,537.74,538.11,4558.0,530.7154,531.0904,530.7055,531.0707,4558.0
2024-03-19 11:35:00,537.68,537.81,537.64,537.66,796.0,530.6463,530.7746,530.6068,530.6266,796.0
2024-03-19 11:40:00,537.66,537.66,537.66,537.66,0.0,530.6266,530.6266,530.6266,530.6266,0.0
2024-03-19 11:45:00,537.42,537.46,537.32,537.37,1000.0,530.3897,530.4292,530.291,530.3404,1000.0
2024-03-19 11:50:00,537.5,537.72,537.43,537.72,882.0,530.4687,530.6858,530.3996,530.6858,882.0
2024-03-19 11:55:00,537.73,538.04,537.73,538.04,2369.0,530.6957,531.0016,530.6957,531.0016,2369.0
2024-03-19 12:00:00,538.08,538.08,537.82,537.84,400.0,531.0411,531.0411,530.7845,530.8042,400.0
2024-03-19 12:05:00,537.88,538.26,537.8,538.0,3461.0,530.8437,531.2187,530.7647,530.9621,3461.0
2024-03-19 12:10:00,537.92,537.92,537.76,537.76,1606.0,530.8832,530.8832,530.7253,530.7253,1606.0
2024-03-19 12:15:00,537.55,538.0,537.55,537.63,2063.0,530.518,530.9621,530.518,530.597,2063.0
2024-03-19 12:20:00,537.65,538.15,537.65,538.02,4493.0,530.6167,531.1102,530.6167,530.9819,4493.0
2024-03-19 12:25:00,538.34,538.54,538.34,538.54,515.0,531.2977,531.4951,531.2977,531.4951,515.0
2024-03-19 12:30:00,538.79,539.45,538.78,539.43,1024.0,531.7418,532.3932,531.7319,532.3734,1024.0
2024-03-19 12:35:00,539.24,539.82,539.24,539.81,768.0,532.1859,532.7583,532.1859,532.7485,768.0
2024-03-19 12:40:00,539.49,540.27,539.43,540.27,3671.0,532.4326,533.2024,532.3734,533.2024,3671.0
2024-03-19 12:45:00,540.01,540.01,539.7,539.72,1138.0,532.9458,532.9458,532.6399,532.6596,1138.0
2024-03-19 12:50:00,539.83,539.83,539.52,539.52,900.0,532.7682,532.7682,532.4622,532.4622,900.0
2024-03-19 12:55:00,539.61,539.61,539.4,539.56,715.0,532.5511,532.5511,532.3438,532.5017,715.0
2024-03-19 13:00:00,539.72,539.95,539.12,539.12,2020.0,532.6596,532.8866,532.0675,532.0675,2020.0
2024-03-19 13:05:00,538.91,539.01,538.69,539.01,1715.0,531.8602,531.9589,531.6431,531.9589,1715.0
2024-03-19 13:10:00,538.88,539.37,538.88,539.36,795.0,531.8306,532.3142,531.8306,532.3043,795.0
2024-03-19 13:15:00,539.01,539.24,538.78,539.24,1400.0,531.9589,532.1859,531.7319,532.1859,1400.0
2024-03-19 13:20:00,539.33,539.42,539.14,539.37,744.0,532.2747,532.3636,532.0872,532.3142,744.0
2024-03-19 13:25:00,539.53,539.93,539.38,539.93,730.0,532.4721,532.8669,532.3241,532.8669,730.0
2024-03-19 13:30:00,539.9,540.2,539.6,539.6,1900.0,532.8373,533.1333,532.5412,532.5412,1900.0
2024-03-19 13:35:00,539.72,539.72,539.43,539.52,500.0,532.6596,532.6596,532.3734,532.4622,500.0
2024-03-19 13:40:00,539.78,539.79,539.44,539.58,1928.0,532.7188,532.7287,532.3833,532.5215,1928.0
2024-03-19 13:45:00,539.54,539.54,538.98,539.47,3335.0,532.482,532.482,531.9293,532.4129,3335.0
2024-03-19 13:50:00,539.67,539.67,539.07,539.07,2354.0,532.6103,532.6103,532.0181,532.0181,2354.0
2024-03-19 13:55:00,539.16,539.16,538.85,538.86,6652.0,532.107,532.107,531.801,531.8109,6652.0
2024-03-19 14:00:00,538.86,538.86,538.56,538.85,2728.0,531.8109,531.8109,531.5148,531.801,2728.0
2024-03-19 14:05:00,539.03,539.34,538.88,539.07,2933.0,531.9787,532.2846,531.8306,532.0181,2933.0
2024-03-19 14:10:00,539.01,539.48,538.92,539.48,900.0,531.9589,532.4228,531.8701,532.4228,900.0
2024-03-19 14:15:00,538.97,539.36,538.94,538.94,1609.0,531.9194,532.3043,531.8898,531.8898,1609.0
2024-03-19 14:20:00,538.99,539.12,538.83,539.1,965.0,531.9392,532.0675,531.7813,532.0477,965.0
2024-03-19 14:25:00,538.96,539.14,538.75,539.14,1383.0,531.9096,532.0872,531.7023,532.0872,1383.0
2024-03-19 14:30:00,539.14,539.6,539.09,539.6,3525.0,532.0872,532.5412,532.0379,532.5412,3525.0
2024-03-19 14:35:00,539.73,539.73,539.43,539.56,1107.0,532.6695,532.6695,532.3734,532.5017,1107.0
2024-03-19 14:40:00,539.53,540.18,539.53,540.18,941.0,532.4721,533.1136,532.4721,533.1136,941.0
2024-03-19 14:45:00,540.15,540.15,539.63,539.7,805.0,533.084,533.084,532.5708,532.6399,805.0
2024-03-19 14:50:00,539.76,540.05,539.23,539.23,3113.0,532.6991,532.9853,532.176,532.176,3113.0
2024-03-19 14:55:00,539.25,539.43,539.04,539.43,1327.0,532.1958,532.3734,531.9885,532.3734,1327.0
2024-03-19 15:00:00,539.24,539.5,539.2,539.33,1060.0,532.1859,532.4425,532.1464,532.2747,1060.0
2024-03-19 15:05:00,539.22,539.27,538.91,539.16,3340.0,532.1662,532.2155,531.8602,532.107,3340.0
2024-03-19 15:10:00,539.36,539.36,539.05,539.06,2259.0,532.3043,532.3043,531.9984,532.0083,2259.0
2024-03-19 15:15:00,539.05,539.34,538.66,539.34,2596.0,531.9984,532.2846,531.6135,532.2846,2596.0
2024-03-19 15:20:00,539.17,539.62,538.77,538.77,3732.0,532.1168,532.5609,531.7221,531.7221,3732.0
2024-03-19 15:25:00,538.83,539.16,538.75,539.16,1346.0,531.7813,532.107,531.7023,532.107,1346.0
2024-03-19 15:30:00,539.03,539.32,538.87,539.05,3232.0,531.9787,532.2649,531.8207,531.9984,3232.0
2024-03-19 15:35:00,539.23,539.65,539.13,539.37,2474.0,532.176,532.5905,532.0773,532.3142,2474.0
2024-03-19 15:40:00,539.44,539.54,538.93,539.0,4566.0,532.3833,532.482,531.88,531.949,4566.0
2024-03-19 15:45:00,539.2,539.36,539.01,539.05,7878.0,532.1464,532.3043,531.9589,531.9984,7878.0
2024-03-19 15:50:00,538.94,539.32,538.75,539.14,17633.0,531.8898,532.2649,531.7023,532.0872,17633.0
2024-03-19 15:55:00,539.28,539.79,538.52,538.74,27436.0,532.2254,532.7287,531.4753,531.6924,27436.0
2024-03-20 09:30:00,538.76,538.83,537.73,537.73,3305.0,531.7122,531.7813,530.6957,530.6957,3305.0
2024-03-20 09:35:00,538.97,538.97,537.75,537.75,433.0,531.9194,531.9194,530.7154,530.7154,433.0
2024-03-20 09:40:00,539.54,540.32,539.54,539.95,983.0,532.482,533.2518,532.482,532.8866,983.0
2024-03-20 09:45:00,539.85,540.08,539.57,539.57,1093.0,532.7879,533.0149,532.5116,532.5116,1093.0
2024-03-20 09:50:00,539.5,540.24,539.5,540.24,325.0,532.4425,533.1728,532.4425,533.1728,325.0
2024-03-20 09:55:00,540.13,540.17,540.13,540.17,319.0,533.0643,533.1037,533.0643,533.1037,319.0
2024-03-20 10:00:00,539.51,540.52,539.51,540.52,500.0,532.4524,533.4492,532.4524,533.4492,500.0
2024-03-20 10:05:00,540.34,540.74,540.34,540.74,300.0,533.2715,533.6663,533.2715,533.6663,300.0
2024-03-20 10:10:00,541.02,541.03,540.35,540.36,1201.0,533.9426,533.9525,533.2814,533.2913,1201.0
2024-03-20 10:15:00,540.72,540.72,540.25,540.41,2745.0,533.6465,533.6465,533.1827,533.3406,2745.0
2024-03-20 10:20:00,540.8,541.41,540.8,541.29,791.0,533.7255,534.3275,533.7255,534.2091,791.0
2024-03-20 10:25:00,541.29,541.29,541.29,541.29,0.0,534.2091,534.2091,534.2091,534.2091,0.0
2024-03-20 10:30:00,541.51,541.72,541.51,541.71,330.0,534.4262,534.6335,534.4262,534.6236,330.0
2024-03-20 10:35:00,540.81,541.04,540.23,540.46,2000.0,533.7354,533.9624,533.163,533.3899,2000.0
2024-03-20 10:40:00,540.6,540.6,540.19,540.19,1362.0,533.5281,533.5281,533.1235,533.1235,1362.0
2024-03-20 10:45:00,540.47,540.83,540.47,540.83,227.0,533.3998,533.7551,533.3998,533.7551,227.0
2024-03-20 10:50:00,540.39,541.28,540.39,541.27,940.0,533.3209,534.1992,533.3209,534.1894,940.0
2024-03-20 10:55:00,541.69,542.34,541.55,542.12,1989.0,534.6039,535.2454,534.4657,535.0282,1989.0
2024-03-20 11:00:00,541.77,541.99,540.73,540.92,2700.0,534.6828,534.8999,533.6564,533.8439,2700.0
2024-03-20 11:05:00,541.9,541.94,541.0,541.3,3195.0,534.8111,534.8506,533.9229,534.219,3195.0
2024-03-20 11:10:00,541.47,541.57,541.46,541.57,400.0,534.3867,534.4854,534.3769,534.4854,400.0
2024-03-20 11:15:00,541.58,541.58,541.37,541.45,1423.0,534.4953,534.4953,534.288,534.367,1423.0
2024-03-20 11:20:00,541.4,541.5,541.24,541.3,801.0,534.3177,534.4163,534.1597,534.219,801.0
2024-03-20 11:25:00,541.32,541.76,541.19,541.76,1725.0,534.2387,534.6729,534.1104,534.6729,1725.0
2024-03-20 11:30:00,541.83,541.83,541.07,541.26,982.0,534.742,534.742,533.992,534.1795,982.0
2024-03-20 11:35:00,541.49,541.76,541.3,541.32,814.0,534.4065,534.6729,534.219,534.2387,814.0
2024-03-20 11:40:00,541.63,541.63,541.28,541.29,1620.0,534.5446,534.5446,534.1992,534.2091,1620.0
2024-03-20 11:45:00,541.01,541.13,540.94,540.94,300.0,533.9328,534.0512,533.8637,533.8637,300.0
2024-03-20 11:50:00,540.92,540.99,540.55,540.55,2052.0,533.8439,533.913,533.4788,533.4788,2052.0
2024-03-20 11:55:00,540.55,541.03,540.4,540.64,1324.0,533.4788,533.9525,533.3307,533.5676,1324.0
2024-03-20 12:00:00,540.96,541.08,540.96,541.01,1770.0,533.8834,534.0018,533.8834,533.9328,1770.0
2024-03-20 12:05:00,541.05,541.05,541.03,541.03,400.0,533.9722,533.9722,533.9525,533.9525,400.0
2024-03-20 12:10:00,540.9,540.91,540.58,540.82,1581.0,533.8242,533.8341,533.5084,533.7452,1581.0
2024-03-20 12:15:00,540.85,540.99,540.59,540.59,3978.0,533.7748,533.913,533.5182,533.5182,3978.0
2024-03-20 12:20:00,540.88,540.89,540.88,540.88,100.0,533.8045,533.8143,533.8045,533.8045,100.0
2024-03-20 12:25:00,540.36,540.91,540.36,540.86,2078.0,533.2913,533.8341,533.2913,533.7847,2078.0
2024-03-20 12:30:00,540.86,540.86,540.86,540.86,0.0,533.7847,533.7847,533.7847,533.7847,0.0
2024-03-20 12:35:00,540.36,540.43,540.36,540.43,300.0,533.2913,533.3603,533.2913,533.3603,300.0
2024-03-20 12:40:00,540.64,540.8,540.64,540.76,951.0,533.5676,533.7255,533.5676,533.686,951.0
2024-03-20 12:45:00,541.02,541.15,541.01,541.15,520.0,533.9426,534.0709,533.9328,534.0709,520.0
2024-03-20 12:50:00,541.19,541.19,541.16,541.17,200.0,534.1104,534.1104,534.0808,534.0907,200.0
2024-03-20 12:55:00,541.52,541.77,541.52,541.69,757.0,534.4361,534.6828,534.4361,534.6039,757.0
2024-03-20 13:00:00,541.71,541.71,541.7,541.71,100.0,534.6236,534.6236,534.6137,534.6236,100.0
2024-03-20 13:05:00,541.5,541.5,541.2,541.37,1776.0,534.4163,534.4163,534.1203,534.288,1776.0
2024-03-20 13:10:00,541.48,541.48,540.79,541.11,483.0,534.3966,534.3966,533.7156,534.0314,483.0
2024-03-20 13:15:00,541.36,541.48,541.21,541.29,850.0,534.2782,534.3966,534.1301,534.2091,850.0
2024-03-20 13:20:00,541.52,541.87,541.52,541.86,812.0,534.4361,534.7815,534.4361,534.7716,812.0
2024-03-20 13:25:00,541.92,542.22,541.91,542.22,1971.0,534.8308,535.1269,534.821,535.1269,1971.0
2024-03-20 13:30:00,542.2,542.2,541.82,541.82,600.0,535.1072,535.1072,534.7322,534.7322,600.0
2024-03-20 13:35:00,542.02,542.02,541.63,541.63,470.0,534.9295,534.9295,534.5446,534.5446,470.0
2024-03-20 13:40:00,541.6,541.87,541.59,541.81,400.0,534.515,534.7815,534.5052,534.7223,400.0
2024-03-20 13:45:00,541.81,541.81,541.81,541.81,0.0,534.7223,534.7223,534.7223,534.7223,0.0
2024-03-20 13:50:00,541.96,541.97,541.81,541.87,917.0,534.8703,534.8802,534.7223,534.7815,917.0
2024-03-20 13:55:00,542.23,542.24,541.66,541.8,3131.0,535.1368,535.1467,534.5742,534.7124,3131.0
2024-03-20 14:00:00,542.66,544.57,542.34,544.57,2079.0,535.5612,537.4462,535.2454,537.4462,2079.0
2024-03-20 14:05:00,544.58,545.94,543.92,543.92,2400.0,537.4561,538.7983,536.8047,536.8047,2400.0
2024-03-20 14:10:00,544.16,544.16,543.55,543.56,433.0,537.0415,537.0415,536.4395,536.4494,433.0
2024-03-20 14:15:00,543.69,543.94,543.68,543.74,1350.0,536.5777,536.8244,536.5678,536.627,1350.0
2024-03-20 14:20:00,543.83,544.15,543.55,543.55,1392.0,536.7159,537.0317,536.4395,536.4395,1392.0
2024-03-20 14:25:00,543.67,543.74,543.66,543.74,569.0,536.558,536.627,536.5481,536.627,569.0
2024-03-20 14:30:00,543.93,543.93,542.27,542.32,1426.0,536.8146,536.8146,535.1763,535.2256,1426.0
2024-03-20 14:35:00,541.3,542.97,541.3,542.97,3364.0,534.219,535.8671,534.219,535.8671,3364.0
2024-03-20 14:40:00,542.57,543.25,542.28,542.45,1121.0,535.4723,536.1434,535.1861,535.3539,1121.0
2024-03-20 14:45:00,542.51,544.78,542.51,544.39,1105.0,535.4131,537.6534,535.4131,537.2685,1105.0
2024-03-20 14:50:00,544.06,544.73,543.67,544.12,3000.0,536.9429,537.6041,536.558,537.0021,3000.0
2024-03-20 14:55:00,544.44,545.11,543.95,545.1,4068.0,537.3179,537.9791,536.8343,537.9692,4068.0
2024-03-20 15:00:00,546.19,546.19,545.84,545.84,1252.0,539.045,539.045,538.6996,538.6996,1252.0
2024-03-20 15:05:00,546.58,547.07,546.38,546.62,1000.0,539.4299,539.9135,539.2325,539.4694,1000.0
2024-03-20 15:10:00,546.7,547.11,545.59,545.79,3491.0,539.5483,539.953,538.4528,538.6502,3491.0
2024-03-20 15:15:00,545.89,547.0,545.89,547.0,1294.0,538.7489,539.8444,538.7489,539.8444,1294.0
2024-03-20 15:20:00,547.02,547.22,546.39,547.22,1331.0,539.8641,540.0615,539.2424,540.0615,1331.0
2024-03-20 15:25:00,546.73,547.54,546.67,547.26,5718.0,539.5779,540.3773,539.5187,540.101,5718.0
2024-03-20 15:30:00,546.98,547.31,546.87,546.87,7713.0,539.8247,540.1503,539.7161,539.7161,7713.0
2024-03-20 15:35:00,546.35,546.61,545.79,546.58,1559.0,539.2029,539.4595,538.6502,539.4299,1559.0
2024-03-20 15:40:00,546.71,546.71,545.37,545.54,4311.0,539.5582,539.5582,538.2357,538.4035,4311.0
2024-03-20 15:45:00,545.68,545.78,544.34,544.34,5582.0,538.5417,538.6404,537.2192,537.2192,5582.0
2024-03-20 15:50:00,544.33,546.17,544.32,545.85,3536.0,537.2093,539.0253,537.1995,538.7094,3536.0
2024-03-20 15:55:00,546.18,546.67,545.68,546.52,16910.0,539.0351,539.5187,538.5417,539.3707,16910.0
2024-03-21 09:30:00,550.17,551.76,548.92,548.92,5266.0,542.9729,544.5421,541.7393,541.7393,5266.0
2024-03-21 09:35:00,549.55,550.5,549.55,550.01,710.0,542.361,543.2986,542.361,542.815,710.0
2024-03-21 09:40:00,549.19,550.27,549.19,549.78,1756.0,542.0057,543.0716,542.0057,542.588,1756.0
2024-03-21 09:45:00,549.37,549.96,549.15,549.15,1741.0,542.1834,542.7657,541.9663,541.9663,1741.0
2024-03-21 09:50:00,549.17,551.71,548.65,551.71,2427.0,541.986,544.4928,541.4728,544.4928,2427.0
2024-03-21 09:55:00,552.45,552.7,551.14,552.68,2201.0,545.2231,545.4698,543.9302,545.4501,2201.0
2024-03-21 10:00:00,552.07,553.03,552.02,552.69,2019.0,544.8481,545.7955,544.7987,545.46,2019.0
2024-03-21 10:05:00,552.69,553.35,552.4,552.72,1884.0,545.46,546.1113,545.1738,545.4896,1884.0
2024-03-21 10:10:00,553.05,553.61,552.62,553.61,1727.0,545.8153,546.3679,545.3909,546.3679,1727.0
2024-03-21 10:15:00,553.25,554.0,553.03,553.55,1296.0,546.0126,546.7528,545.7955,546.3087,1296.0
2024-03-21 10:20:00,554.29,554.52,553.75,554.07,3894.0,547.039,547.266,546.5061,546.8219,3894.0
2024-03-21 10:25:00,554.49,555.27,554.49,555.26,1229.0,547.2364,548.0062,547.2364,547.9963,1229.0
2024-03-21 10:30:00,555.56,555.72,554.6,554.86,3067.0,548.2924,548.4503,547.345,547.6016,3067.0
2024-03-21 10:35:00,555.22,555.69,554.88,555.33,2651.0,547.9569,548.4207,547.6213,548.0654,2651.0
2024-03-21 10:40:00,555.14,557.03,555.14,556.54,3624.0,547.8779,549.7432,547.8779,549.2596,3624.0
2024-03-21 10:45:00,556.95,557.45,555.47,555.47,2779.0,549.6642,550.1577,548.2036,548.2036,2779.0
2024-03-21 10:50:00,555.88,556.25,555.58,556.25,2528.0,548.6082,548.9734,548.3122,548.9734,2528.0
2024-03-21 10:55:00,555.95,557.12,555.95,556.73,2712.0,548.6773,549.832,548.6773,549.4471,2712.0
2024-03-21 11:00:00,556.73,556.73,555.8,556.57,3087.0,549.4471,549.4471,548.5293,549.2892,3087.0
2024-03-21 11:05:00,556.46,556.64,556.18,556.55,1200.0,549.1806,549.3583,548.9043,549.2695,1200.0
2024-03-21 11:10:00,556.55,556.89,556.22,556.25,1548.0,549.2695,549.605,548.9438,548.9734,1548.0
2024-03-21 11:15:00,556.72,557.18,556.46,556.74,2357.0,549.4372,549.8912,549.1806,549.457,2357.0
2024-03-21 11:20:00,556.64,556.88,556.0,556.0,3785.0,549.3583,549.5951,548.7267,548.7267,3785.0
2024-03-21 11:25:00,556.21,556.45,555.7,555.81,4484.0,548.9339,549.1708,548.4306,548.5391,4484.0
2024-03-21 11:30:00,556.04,556.53,555.91,556.25,850.0,548.7661,549.2497,548.6378,548.9734,850.0
2024-03-21 11:35:00,556.69,556.85,556.29,556.84,1248.0,549.4076,549.5655,549.0129,549.5557,1248.0
2024-03-21 11:40:00,556.46,556.56,555.4,555.4,1328.0,549.1806,549.2793,548.1345,548.1345,1328.0
2024-03-21 11:45:00,555.47,555.48,554.41,554.68,2603.0,548.2036,548.2135,547.1575,547.4239,2603.0
2024-03-21 11:50:00,554.67,555.49,554.41,555.49,3099.0,547.4141,548.2233,547.1575,548.2233,3099.0
2024-03-21 11:55:00,555.26,555.84,555.26,555.32,1200.0,547.9963,548.5688,547.9963,548.0556,1200.0
2024-03-21 12:00:00,555.66,555.66,554.93,555.18,2956.0,548.3911,548.3911,547.6707,547.9174,2956.0
2024-03-21 12:05:00,555.5,555.92,555.03,555.46,4531.0,548.2332,548.6477,547.7693,548.1937,4531.0
2024-03-21 12:10:00,555.42,555.42,555.29,555.33,800.0,548.1542,548.1542,548.0259,548.0654,800.0
2024-03-21 12:15:00,555.01,555.83,555.0,555.83,6552.0,547.7496,548.5589,547.7397,548.5589,6552.0
2024-03-21 12:20:00,555.29,555.71,555.1,555.33,6810.0,548.0259,548.4405,547.8384,548.0654,6810.0
2024-03-21 12:25:00,555.41,555.9,555.41,555.68,1179.0,548.1444,548.628,548.1444,548.4108,1179.0
2024-03-21 12:30:00,555.91,555.91,555.68,555.79,2390.0,548.6378,548.6378,548.4108,548.5194,2390.0
2024-03-21 12:35:00,555.69,555.78,554.99,554.99,3112.0,548.4207,548.5095,547.7299,547.7299,3112.0
2024-03-21 12:40:00,555.13,555.18,554.62,554.79,2627.0,547.868,547.9174,547.3647,547.5325,2627.0
2024-03-21 12:45:00,554.92,555.25,554.45,555.12,5766.0,547.6608,547.9865,547.1969,547.8582,5766.0
2024-03-21 12:50:00,555.13,555.75,555.13,555.75,600.0,547.868,548.4799,547.868,548.4799,600.0
2024-03-21 12:55:00,556.07,556.73,556.0,556.72,3125.0,548.7957,549.4471,548.7267,549.4372,3125.0
2024-03-21 13:00:00,556.74,556.74,556.14,556.14,1641.0,549.457,549.457,548.8648,548.8648,1641.0
2024-03-21 13:05:00,555.84,556.01,555.84,556.0,462.0,548.5688,548.7365,548.5688,548.7267,462.0
2024-03-21 13:10:00,556.17,556.64,556.09,556.64,1449.0,548.8944,549.3583,548.8155,549.3583,1449.0
2024-03-21 13:15:00,556.21,557.32,556.21,557.31,3201.0,548.9339,550.0294,548.9339,550.0195,3201.0
2024-03-21 13:20:00,557.23,557.65,557.13,557.65,2684.0,549.9406,550.3551,549.8419,550.3551,2684.0
2024-03-21 13:25:00,557.45,557.8,557.27,557.72,2489.0,550.1577,550.5031,549.98,550.4242,2489.0
2024-03-21 13:30:00,557.61,558.45,557.61,558.45,807.0,550.3156,551.1446,550.3156,551.1446,807.0
2024-03-21 13:35:00,558.45,559.06,558.44,558.93,4133.0,551.1446,551.7466,551.1347,551.6183,4133.0
2024-03-21 13:40:00,558.83,558.98,558.34,558.34,1982.0,551.5196,551.6677,551.036,551.036,1982.0
2024-03-21 13:45:00,558.34,558.34,557.32,557.33,1907.0,551.036,551.036,550.0294,550.0393,1907.0
2024-03-21 13:50:00,557.54,557.55,556.91,556.91,900.0,550.2465,550.2564,549.6248,549.6248,900.0
2024-03-21 13:55:00,556.93,557.03,556.61,556.7,431.0,549.6445,549.7432,549.3287,549.4175,431.0
2024-03-21 14:00:00,556.49,556.96,556.48,556.96,793.0,549.2103,549.6741,549.2004,549.6741,793.0
2024-03-21 14:05:00,557.18,557.23,557.04,557.23,458.0,549.8912,549.9406,549.7531,549.9406,458.0
2024-03-21 14:10:00,557.22,557.6,556.88,557.56,1005.0,549.9307,550.3057,549.5951,550.2663,1005.0
2024-03-21 14:15:00,557.34,557.54,557.13,557.18,2038.0,550.0491,550.2465,549.8419,549.8912,2038.0
2024-03-21 14:20:00,557.86,557.86,557.18,557.18,1147.0,550.5623,550.5623,549.8912,549.8912,1147.0
2024-03-21 14:25:00,557.59,557.59,557.58,557.58,460.0,550.2959,550.2959,550.286,550.286,460.0
2024-03-21 14:30:00,557.41,557.64,557.11,557.11,1343.0,550.1182,550.3452,549.8221,549.8221,1343.0
2024-03-21 14:35:00,557.0,557.18,556.57,557.17,1722.0,549.7136,549.8912,549.2892,549.8814,1722.0
2024-03-21 14:40:00,557.13,557.77,557.13,557.61,3554.0,549.8419,550.4735,549.8419,550.3156,3554.0
2024-03-21 14:45:00,557.76,558.04,557.54,557.69,3775.0,550.4636,550.74,550.2465,550.3946,3775.0
2024-03-21 14:50:00,557.88,558.14,557.88,558.14,900.0,550.5821,550.8387,550.5821,550.8387,900.0
2024-03-21 14:55:00,558.13,558.38,557.88,558.06,1603.0,550.8288,551.0755,550.5821,550.7597,1603.0
2024-03-21 15:00:00,557.92,558.4,557.91,558.3,2625.0,550.6215,551.0953,550.6117,550.9966,2625.0
2024-03-21 15:05:00,558.46,558.72,558.08,558.23,8217.0,551.1545,551.4111,550.7795,550.9275,8217.0
2024-03-21 15:10:00,558.12,558.97,558.03,558.79,5503.0,550.8189,551.6578,550.7301,551.4802,5503.0
2024-03-21 15:15:00,559.02,559.63,558.89,559.21,2089.0,551.7072,552.3092,551.5789,551.8947,2089.0
2024-03-21 15:20:00,559.37,559.37,558.94,559.18,5370.0,552.0526,552.0526,551.6282,551.8651,5370.0
2024-03-21 15:25:00,559.18,560.0,559.17,560.0,2862.0,551.8651,552.6743,551.8552,552.6743,2862.0
2024-03-21 15:30:00,560.0,560.18,559.67,559.72,6149.0,552.6743,552.852,552.3487,552.398,6149.0
2024-03-21 15:35:00,559.42,559.6,559.2,559.41,3577.0,552.1019,552.2796,551.8848,552.0921,3577.0
2024-03-21 15:40:00,559.53,559.88,559.46,559.88,2651.0,552.2105,552.5559,552.1414,552.5559,2651.0
2024-03-21 15:45:00,559.83,560.0,558.75,559.04,13169.0,552.5066,552.6743,551.4407,551.7269,13169.0
2024-03-21 15:50:00,559.08,560.24,559.02,559.95,14219.0,551.7664,552.9112,551.7072,552.625,14219.0
2024-03-21 15:55:00,560.05,561.13,560.05,560.92,31735.0,552.7237,553.7896,552.7237,553.5823,31735.0
2024-03-22 09:30:00,558.37,560.62,556.93,560.0,8672.0,551.0657,553.2862,549.6445,552.6743,8672.0
2024-03-22 09:35:00,558.4,560.3,558.4,560.3,463.0,551.0953,552.9704,551.0953,552.9704,463.0
2024-03-22 09:40:00,560.91,560.91,560.25,560.26,425.0,553.5724,553.5724,552.9211,552.9309,425.0
2024-03-22 09:45:00,560.35,561.0,559.27,559.4,1822.0,553.0198,553.6613,551.9539,552.0822,1822.0
2024-03-22 09:50:00,559.4,559.4,559.04,559.25,1906.0,552.0822,552.0822,551.7269,551.9341,1906.0
2024-03-22 09:55:00,557.9,557.9,557.9,557.9,319.0,550.6018,550.6018,550.6018,550.6018,319.0
2024-03-22 10:00:00,558.22,558.29,557.22,557.59,2327.0,550.9176,550.9867,549.9307,550.2959,2327.0
2024-03-22 10:05:00,557.41,557.41,556.93,556.93,893.0,550.1182,550.1182,549.6445,549.6445,893.0
2024-03-22 10:10:00,556.54,556.55,555.87,555.88,1333.0,549.2596,549.2695,548.5984,548.6082,1333.0
2024-03-22 10:15:00,555.7,555.7,555.55,555.59,1300.0,548.4306,548.4306,548.2825,548.322,1300.0
2024-03-22 10:20:00,555.84,555.85,555.0,555.58,776.0,548.5688,548.5786,547.7397,548.3122,776.0
2024-03-22 10:25:00,554.86,555.71,554.76,555.71,782.0,547.6016,548.4405,547.5029,548.4405,782.0
2024-03-22 10:30:00,556.01,556.07,555.77,556.07,545.0,548.7365,548.7957,548.4997,548.7957,545.0
2024-03-22 10:35:00,555.95,556.72,555.95,556.32,2496.0,548.6773,549.4372,548.6773,549.0425,2496.0
2024-03-22 10:40:00,555.86,555.86,554.66,555.41,2976.0,548.5885,548.5885,547.4042,548.1444,2976.0
2024-03-22 10:45:00,554.63,554.68,553.57,554.68,2227.0,547.3746,547.4239,546.3284,547.4239,2227.0
2024-03-22 10:50:00,554.67,554.67,554.17,554.17,571.0,547.4141,547.4141,546.9206,546.9206,571.0
2024-03-22 10:55:00,554.19,554.19,553.51,553.6,701.0,546.9403,546.9403,546.2692,546.3581,701.0
2024-03-22 11:00:00,553.44,554.27,553.44,554.27,900.0,546.2001,547.0193,546.2001,547.0193,900.0
2024-03-22 11:05:00,554.17,554.69,553.91,554.25,2458.0,546.9206,547.4338,546.664,546.9996,2458.0
2024-03-22 11:10:00,554.1,554.5,554.09,554.38,1529.0,546.8515,547.2463,546.8416,547.1279,1529.0
2024-03-22 11:15:00,553.83,554.3,553.82,554.3,260.0,546.585,547.0489,546.5752,547.0489,260.0
2024-03-22 11:20:00,553.99,554.42,553.81,554.42,800.0,546.743,547.1673,546.5653,547.1673,800.0
2024-03-22 11:25:00,554.42,554.71,554.4,554.4,300.0,547.1673,547.4535,547.1476,547.1476,300.0
2024-03-22 11:30:00,554.61,555.64,554.61,555.63,1990.0,547.3548,548.3714,547.3548,548.3615,1990.0
2024-03-22 11:35:00,555.58,555.58,554.86,554.9,5259.0,548.3122,548.3122,547.6016,547.641,5259.0
2024-03-22 11:40:00,554.94,555.42,554.94,555.35,400.0,547.6805,548.1542,547.6805,548.0852,400.0
2024-03-22 11:45:00,554.95,555.08,554.95,555.08,400.0,547.6904,547.8187,547.6904,547.8187,400.0
2024-03-22 11:50:00,555.14,555.46,555.08,555.46,500.0,547.8779,548.1937,547.8187,548.1937,500.0
2024-03-22 11:55:00,555.09,555.2,555.07,555.2,400.0,547.8286,547.9371,547.8088,547.9371,400.0
2024-03-22 12:00:00,555.28,555.28,555.28,555.28,100.0,548.0161,548.0161,548.0161,548.0161,100.0
2024-03-22 12:05:00,555.25,555.26,555.25,555.25,102.0,547.9865,547.9963,547.9865,547.9865,102.0
2024-03-22 12:10:00,555.09,555.09,554.95,554.95,229.0,547.8286,547.8286,547.6904,547.6904,229.0
2024-03-22 12:15:00,555.01,555.01,554.63,554.88,934.0,547.7496,547.7496,547.3746,547.6213,934.0
2024-03-22 12:20:00,554.63,554.88,554.63,554.88,500.0,547.3746,547.6213,547.3746,547.6213,500.0
2024-03-22 12:25:00,554.62,554.65,554.3,554.62,2378.0,547.3647,547.3943,547.0489,547.3647,2378.0
2024-03-22 12:30:00,554.56,554.58,553.82,553.82,1426.0,547.3055,547.3252,546.5752,546.5752,1426.0
2024-03-22 12:35:00,553.93,553.94,553.59,553.59,1300.0,546.6837,546.6936,546.3482,546.3482,1300.0
2024-03-22 12:40:00,554.01,554.03,553.87,554.02,600.0,546.7627,546.7824,546.6245,546.7726,600.0
2024-03-22 12:45:00,554.02,554.42,553.83,554.42,801.0,546.7726,547.1673,546.585,547.1673,801.0
2024-03-22 12:50:00,554.55,555.17,554.55,554.87,1220.0,547.2956,547.9075,547.2956,547.6114,1220.0
2024-03-22 12:55:00,554.75,554.76,554.49,554.5,615.0,547.493,547.5029,547.2364,547.2463,615.0
2024-03-22 13:00:00,554.66,554.66,554.08,554.1,1631.0,547.4042,547.4042,546.8318,546.8515,1631.0
2024-03-22 13:05:00,554.11,554.43,554.1,554.13,300.0,546.8614,547.1772,546.8515,546.8811,300.0
2024-03-22 13:10:00,554.16,554.16,553.9,553.9,300.0,546.9107,546.9107,546.6541,546.6541,300.0
2024-03-22 13:15:00,553.86,554.73,553.85,554.73,1313.0,546.6147,547.4733,546.6048,547.4733,1313.0
2024-03-22 13:20:00,554.77,554.88,554.52,554.88,859.0,547.5128,547.6213,547.266,547.6213,859.0
2024-03-22 13:25:00,555.06,555.06,554.92,554.92,415.0,547.799,547.799,547.6608,547.6608,415.0
2024-03-22 13:30:00,555.13,555.36,555.12,555.36,749.0,547.868,548.095,547.8582,548.095,749.0
2024-03-22 13:35:00,555.37,555.7,555.13,555.7,1134.0,548.1049,548.4306,547.868,548.4306,1134.0
2024-03-22 13:40:00,555.57,555.81,555.57,555.81,755.0,548.3023,548.5391,548.3023,548.5391,755.0
2024-03-22 13:45:00,555.77,556.39,555.77,556.35,951.0,548.4997,549.1116,548.4997,549.0721,951.0
2024-03-22 13:50:00,556.57,556.67,556.57,556.59,414.0,549.2892,549.3879,549.2892,549.3089,414.0
2024-03-22 13:55:00,556.69,556.69,556.59,556.6,400.0,549.4076,549.4076,549.3089,549.3188,400.0
2024-03-22 14:00:00,556.57,556.9,556.34,556.34,2344.0,549.2892,549.6149,549.0622,549.0622,2344.0
2024-03-22 14:05:00,556.47,556.47,555.51,555.51,1369.0,549.1905,549.1905,548.2431,548.2431,1369.0
2024-03-22 14:10:00,555.89,556.11,555.74,555.96,1535.0,548.6181,548.8352,548.4701,548.6872,1535.0
2024-03-22 14:15:00,555.74,555.88,555.71,555.79,618.0,548.4701,548.6082,548.4405,548.5194,618.0
2024-03-22 14:20:00,555.96,556.19,555.78,556.0,1350.0,548.6872,548.9142,548.5095,548.7267,1350.0
2024-03-22 14:25:00,556.21,556.61,556.21,556.6,1622.0,548.9339,549.3287,548.9339,549.3188,1622.0
2024-03-22 14:30:00,556.65,556.66,556.25,556.4,900.0,549.3682,549.378,548.9734,549.1214,900.0
2024-03-22 14:35:00,556.53,556.53,556.53,556.53,100.0,549.2497,549.2497,549.2497,549.2497,100.0
2024-03-22 14:40:00,556.45,556.45,556.18,556.31,2135.0,549.1708,549.1708,548.9043,549.0326,2135.0
2024-03-22 14:45:00,556.15,556.17,555.99,556.17,700.0,548.8747,548.8944,548.7168,548.8944,700.0
2024-03-22 14:50:00,556.16,556.3,556.02,556.02,600.0,548.8846,549.0227,548.7464,548.7464,600.0
2024-03-22 14:55:00,555.91,556.47,555.91,556.42,2120.0,548.6378,549.1905,548.6378,549.1412,2120.0
2024-03-22 15:00:00,556.4,556.67,556.4,556.44,911.0,549.1214,549.3879,549.1214,549.1609,911.0
2024-03-22 15:05:00,556.32,556.32,556.12,556.12,700.0,549.0425,549.0425,548.8451,548.8451,700.0
2024-03-22 15:10:00,556.27,556.35,555.24,555.4,1603.0,548.9931,549.0721,547.9766,548.1345,1603.0
2024-03-22 15:15:00,555.16,555.16,554.66,555.05,1600.0,547.8976,547.8976,547.4042,547.7891,1600.0
2024-03-22 15:20:00,555.07,555.51,555.07,555.48,800.0,547.8088,548.2431,547.8088,548.2135,800.0
2024-03-22 15:25:00,555.53,556.15,555.53,555.9,1957.0,548.2628,548.8747,548.2628,548.628,1957.0
2024-03-22 15:30:00,555.72,555.72,555.24,555.26,1284.0,548.4503,548.4503,547.9766,547.9963,1284.0
2024-03-22 15:35:00,555.29,555.99,555.05,555.75,4239.0,548.0259,548.7168,547.7891,548.4799,4239.0
2024-03-22 15:40:00,555.88,555.89,555.47,555.74,4990.0,548.6082,548.6181,548.2036,548.4701,4990.0
2024-03-22 15:45:00,555.74,556.3,555.68,556.3,4976.0,548.4701,549.0227,548.4108,549.0227,4976.0
2024-03-22 15:50:00,556.26,556.76,555.89,556.62,7046.0,548.9833,549.4767,548.6181,549.3385,7046.0
2024-03-22 15:55:00,556.6,556.69,554.67,554.68,14450.0,549.3188,549.4076,547.4141,547.4239,14450.0
2024-03-25 09:30:00,553.77,556.26,553.77,556.26,9486.0,546.5258,548.9833,546.5258,548.9833,9486.0
2024-03-25 09:35:00,556.12,556.12,554.01,554.01,3325.0,548.8451,548.8451,546.7627,546.7627,3325.0
2024-03-25 09:40:00,554.62,554.62,554.61,554.62,100.0,547.3647,547.3647,547.3548,547.3647,100.0
2024-03-25 09:45:00,554.26,554.26,553.46,553.46,220.0,547.0094,547.0094,546.2199,546.2199,220.0
2024-03-25 09:50:00,553.75,553.76,553.22,553.23,300.0,546.5061,546.516,545.983,545.9929,300.0
2024-03-25 09:55:00,553.07,553.84,552.67,553.01,736.0,545.835,546.5949,545.4402,545.7758,736.0
2024-03-25 10:00:00,552.13,552.78,552.03,552.61,600.0,544.9073,545.5488,544.8086,545.381,600.0
2024-03-25 10:05:00,552.37,552.6,552.0,552.46,1537.0,545.1441,545.3711,544.779,545.233,1537.0
2024-03-25 10:10:00,552.93,553.1,552.75,552.88,1254.0,545.6968,545.8646,545.5192,545.6475,1254.0
2024-03-25 10:15:00,553.69,553.7,553.18,553.18,400.0,546.4469,546.4567,545.9436,545.9436,400.0
2024-03-25 10:20:00,553.27,553.65,553.02,553.65,1046.0,546.0324,546.4074,545.7856,546.4074,1046.0
2024-03-25 10:25:00,554.19,554.19,553.67,553.67,651.0,546.9403,546.9403,546.4271,546.4271,651.0
2024-03-25 10:30:00,553.28,553.28,552.31,552.99,1425.0,546.0422,546.0422,545.0849,545.756,1425.0
2024-03-25 10:35:00,552.84,553.06,552.71,553.06,1206.0,545.608,545.8251,545.4797,545.8251,1206.0
2024-03-25 10:40:00,553.02,553.1,552.96,553.1,601.0,545.7856,545.8646,545.7264,545.8646,601.0
2024-03-25 10:45:00,552.92,552.92,552.5,552.91,600.0,545.687,545.687,545.2724,545.6771,600.0
2024-03-25 10:50:00,552.68,552.71,552.5,552.71,500.0,545.4501,545.4797,545.2724,545.4797,500.0
2024-03-25 10:55:00,552.72,552.98,552.71,552.98,700.0,545.4896,545.7462,545.4797,545.7462,700.0
2024-03-25 11:00:00,552.99,552.99,552.44,552.44,1112.0,545.756,545.756,545.2132,545.2132,1112.0
2024-03-25 11:05:00,552.26,552.27,551.79,551.85,1510.0,545.0356,545.0455,544.5717,544.6309,1510.0
2024-03-25 11:10:00,551.86,552.23,551.85,552.08,1075.0,544.6408,545.006,544.6309,544.8579,1075.0
2024-03-25 11:15:00,552.02,552.22,551.98,552.0,1745.0,544.7987,544.9961,544.7592,544.779,1745.0
2024-03-25 11:20:00,551.32,551.67,551.32,551.67,1359.0,544.1079,544.4533,544.1079,544.4533,1359.0
2024-03-25 11:25:00,551.68,552.37,551.67,551.95,1076.0,544.4632,545.1441,544.4533,544.7296,1076.0
2024-03-25 11:30:00,551.84,552.2,551.72,552.2,1421.0,544.6211,544.9764,544.5026,544.9764,1421.0
2024-03-25 11:35:00,551.67,551.87,551.67,551.72,300.0,544.4533,544.6507,544.4533,544.5026,300.0
2024-03-25 11:40:00,551.71,551.89,551.48,551.89,2642.0,544.4928,544.6704,544.2658,544.6704,2642.0
2024-03-25 11:45:00,552.09,552.09,551.64,551.85,2158.0,544.8678,544.8678,544.4237,544.6309,2158.0
2024-03-25 11:50:00,551.22,551.57,551.2,551.2,2135.0,544.0092,544.3546,543.9895,543.9895,2135.0
2024-03-25 11:55:00,551.07,551.46,551.07,551.46,954.0,543.8612,544.2461,543.8612,544.2461,954.0
2024-03-25 12:00:00,551.16,551.71,551.16,551.47,1915.0,543.95,544.4928,543.95,544.2559,1915.0
2024-03-25 12:05:00,551.62,551.86,551.23,551.86,4190.0,544.404,544.6408,544.0191,544.6408,4190.0
2024-03-25 12:10:00,552.36,552.36,552.16,552.35,1255.0,545.1343,545.1343,544.9369,545.1244,1255.0
2024-03-25 12:15:00,552.34,552.34,552.1,552.1,375.0,545.1145,545.1145,544.8777,544.8777,375.0
2024-03-25 12:20:00,551.84,552.06,551.68,551.82,1752.0,544.6211,544.8382,544.4632,544.6013,1752.0
2024-03-25 12:25:00,551.82,551.85,551.66,551.81,1100.0,544.6013,544.6309,544.4434,544.5915,1100.0
2024-03-25 12:30:00,551.84,551.84,551.61,551.61,600.0,544.6211,544.6211,544.3941,544.3941,600.0
2024-03-25 12:35:00,551.0,551.0,550.71,550.96,3395.0,543.7921,543.7921,543.5059,543.7526,3395.0
2024-03-25 12:40:00,550.87,551.1,550.76,550.82,1730.0,543.6638,543.8908,543.5552,543.6144,1730.0
2024-03-25 12:45:00,550.69,551.06,550.69,551.06,1200.0,543.4861,543.8513,543.4861,543.8513,1200.0
2024-03-25 12:50:00,551.06,551.3,551.05,551.3,500.0,543.8513,544.0881,543.8414,544.0881,500.0
2024-03-25 12:55:00,551.85,551.85,551.14,551.14,600.0,544.6309,544.6309,543.9302,543.9302,600.0
2024-03-25 13:00:00,551.07,551.16,550.88,550.88,815.0,543.8612,543.95,543.6736,543.6736,815.0
2024-03-25 13:05:00,551.01,551.44,550.9,551.44,1107.0,543.8019,544.2263,543.6934,544.2263,1107.0
2024-03-25 13:10:00,551.22,551.39,551.19,551.2,500.0,544.0092,544.177,543.9796,543.9895,500.0
2024-03-25 13:15:00,551.27,551.6,551.2,551.21,1676.0,544.0585,544.3842,543.9895,543.9993,1676.0
2024-03-25 13:20:00,551.17,551.4,550.88,551.21,3415.0,543.9598,544.1868,543.6736,543.9993,3415.0
2024-03-25 13:25:00,551.23,551.23,550.75,550.86,1602.0,544.0191,544.0191,543.5453,543.6539,1602.0
2024-03-25 13:30:00,551.05,551.05,550.85,550.85,787.0,543.8414,543.8414,543.644,543.644,787.0
2024-03-25 13:35:00,551.03,551.03,550.81,550.82,262.0,543.8217,543.8217,543.6046,543.6144,262.0
2024-03-25 13:40:00,550.54,550.74,550.26,550.4,1082.0,543.3381,543.5355,543.0617,543.1999,1082.0
2024-03-25 13:45:00,550.64,550.81,550.44,550.58,700.0,543.4368,543.6046,543.2394,543.3776,700.0
2024-03-25 13:50:00,550.77,550.84,550.58,550.84,400.0,543.5651,543.6342,543.3776,543.6342,400.0
2024-03-25 13:55:00,550.84,550.84,550.79,550.79,385.0,543.6342,543.6342,543.5848,543.5848,385.0
2024-03-25 14:00:00,550.84,551.23,550.84,551.23,830.0,543.6342,544.0191,543.6342,544.0191,830.0
2024-03-25 14:05:00,551.63,551.65,551.62,551.64,259.0,544.4138,544.4336,544.404,544.4237,259.0
2024-03-25 14:10:00,551.88,551.89,551.41,551.41,600.0,544.6606,544.6704,544.1967,544.1967,600.0
2024-03-25 14:15:00,551.48,551.67,551.48,551.67,321.0,544.2658,544.4533,544.2658,544.4533,321.0
2024-03-25 14:20:00,551.53,551.53,551.41,551.49,300.0,544.3151,544.3151,544.1967,544.2757,300.0
2024-03-25 14:25:00,551.39,551.96,551.39,551.75,957.0,544.177,544.7395,544.177,544.5323,957.0
2024-03-25 14:30:00,551.8,551.91,551.79,551.89,5765.0,544.5816,544.6902,544.5717,544.6704,5765.0
2024-03-25 14:35:00,551.89,551.89,551.0,551.0,4154.0,544.6704,544.6704,543.7921,543.7921,4154.0
2024-03-25 14:40:00,551.25,551.29,551.13,551.27,2000.0,544.0388,544.0783,543.9204,544.0585,2000.0
2024-03-25 14:45:00,551.07,551.09,550.87,550.87,900.0,543.8612,543.8809,543.6638,543.6638,900.0
2024-03-25 14:50:00,551.25,551.38,551.15,551.38,668.0,544.0388,544.1671,543.9401,544.1671,668.0
2024-03-25 14:55:00,551.58,551.58,551.37,551.38,500.0,544.3645,544.3645,544.1572,544.1671,500.0
2024-03-25 15:00:00,551.29,551.5,551.29,551.5,300.0,544.0783,544.2855,544.0783,544.2855,300.0
2024-03-25 15:05:00,551.21,551.59,551.21,551.47,1123.0,543.9993,544.3743,543.9993,544.2559,1123.0
2024-03-25 15:10:00,551.51,551.62,551.45,551.52,584.0,544.2954,544.404,544.2362,544.3053,584.0
2024-03-25 15:15:00,551.51,551.65,551.35,551.5,847.0,544.2954,544.4336,544.1375,544.2855,847.0
2024-03-25 15:20:00,551.36,551.4,551.07,551.33,1325.0,544.1474,544.1868,543.8612,544.1178,1325.0
2024-03-25 15:25:00,551.57,551.57,551.2,551.26,883.0,544.3546,544.3546,543.9895,544.0487,883.0
2024-03-25 15:30:00,551.25,551.66,551.24,551.56,2824.0,544.0388,544.4434,544.0289,544.3447,2824.0
2024-03-25 15:35:00,551.61,551.8,551.48,551.77,2079.0,544.3941,544.5816,544.2658,544.552,2079.0
2024-03-25 15:40:00,551.87,552.17,551.87,552.05,2025.0,544.6507,544.9468,544.6507,544.8283,2025.0
2024-03-25 15:45:00,551.69,551.69,550.6,550.64,2613.0,544.473,544.473,543.3973,543.4368,2613.0
2024-03-25 15:50:00,550.35,550.9,549.82,550.02,3359.0,543.1506,543.6934,542.6275,542.8249,3359.0
2024-03-25 15:55:00,550.19,550.74,549.69,550.74,14011.0,542.9927,543.5355,542.4992,543.5355,14011.0
2024-03-26 09:30:00,550.8,553.34,549.54,549.54,6991.0,543.5947,546.1015,542.3512,542.3512,6991.0
2024-03-26 09:35:00,552.65,552.65,551.0,551.15,556.0,545.4205,545.4205,543.7921,543.9401,556.0
2024-03-26 09:40:00,552.48,553.53,552.42,553.53,906.0,545.2527,546.289,545.1935,546.289,906.0
2024-03-26 09:45:00,552.66,552.67,552.57,552.57,300.0,545.4304,545.4402,545.3415,545.3415,300.0
2024-03-26 09:50:00,553.48,553.55,553.48,553.55,200.0,546.2396,546.3087,546.2396,546.3087,200.0
2024-03-26 09:55:00,553.4,554.05,553.25,553.6,2064.0,546.1607,546.8022,546.0126,546.3581,2064.0
2024-03-26 10:00:00,553.77,553.89,552.93,553.07,1278.0,546.5258,546.6443,545.6968,545.835,1278.0
2024-03-26 10:05:00,552.38,553.53,552.38,553.53,862.0,545.154,546.289,545.154,546.289,862.0
2024-03-26 10:10:00,553.5,554.23,552.92,554.23,1254.0,546.2594,546.9798,545.687,546.9798,1254.0
2024-03-26 10:15:00,554.15,554.53,554.09,554.09,379.0,546.9009,547.2759,546.8416,546.8416,379.0
2024-03-26 10:20:00,554.02,554.03,553.85,553.86,214.0,546.7726,546.7824,546.6048,546.6147,214.0
2024-03-26 10:25:00,553.64,553.64,552.91,552.91,462.0,546.3975,546.3975,545.6771,545.6771,462.0
2024-03-26 10:30:00,553.18,553.77,552.67,552.67,775.0,545.9436,546.5258,545.4402,545.4402,775.0
2024-03-26 10:35:00,552.74,553.39,552.74,553.39,2417.0,545.5093,546.1508,545.5093,546.1508,2417.0
2024-03-26 10:40:00,553.42,553.6,553.19,553.33,1355.0,546.1804,546.3581,545.9534,546.0916,1355.0
2024-03-26 10:45:00,553.81,554.0,553.76,554.0,472.0,546.5653,546.7528,546.516,546.7528,472.0
2024-03-26 10:50:00,554.23,554.52,554.2,554.46,647.0,546.9798,547.266,546.9502,547.2068,647.0
2024-03-26 10:55:00,554.49,554.88,554.18,554.26,1752.0,547.2364,547.6213,546.9305,547.0094,1752.0
2024-03-26 11:00:00,553.99,553.99,553.61,553.75,726.0,546.743,546.743,546.3679,546.5061,726.0
2024-03-26 11:05:00,552.33,553.16,552.33,552.45,847.0,545.1047,545.9238,545.1047,545.2231,847.0
2024-03-26 11:10:00,553.05,553.05,553.05,553.05,187.0,545.8153,545.8153,545.8153,545.8153,187.0
2024-03-26 11:15:00,552.6,552.6,552.49,552.49,300.0,545.3711,545.3711,545.2626,545.2626,300.0
2024-03-26 11:20:00,552.38,552.38,552.21,552.21,480.0,545.154,545.154,544.9862,544.9862,480.0
2024-03-26 11:25:00,552.41,552.51,552.2,552.51,1488.0,545.1836,545.2823,544.9764,545.2823,1488.0
2024-03-26 11:30:00,552.47,552.57,552.07,552.17,974.0,545.2428,545.3415,544.8481,544.9468,974.0
2024-03-26 11:35:00,552.7,552.71,551.77,551.77,923.0,545.4698,545.4797,544.552,544.552,923.0
2024-03-26 11:40:00,551.31,552.09,551.31,551.97,693.0,544.098,544.8678,544.098,544.7494,693.0
2024-03-26 11:45:00,551.8,552.45,551.8,552.45,350.0,544.5816,545.2231,544.5816,545.2231,350.0
2024-03-26 11:50:00,552.14,552.15,552.14,552.14,100.0,544.9172,544.927,544.9172,544.9172,100.0
2024-03-26 11:55:00,552.29,552.37,551.77,551.78,2663.0,545.0652,545.1441,544.552,544.5619,2663.0
2024-03-26 12:00:00,551.88,551.89,551.41,551.68,2727.0,544.6606,544.6704,544.1967,544.4632,2727.0
2024-03-26 12:05:00,551.61,551.88,551.47,551.84,1108.0,544.3941,544.6606,544.2559,544.6211,1108.0
2024-03-26 12:10:00,552.01,552.47,551.67,552.18,4967.0,544.7889,545.2428,544.4533,544.9566,4967.0
2024-03-26 12:15:00,552.16,552.18,551.78,552.18,572.0,544.9369,544.9566,544.5619,544.9566,572.0
2024-03-26 12:20:00,552.54,552.76,552.48,552.48,989.0,545.3119,545.529,545.2527,545.2527,989.0
2024-03-26 12:25:00,552.48,552.48,552.48,552.48,0.0,545.2527,545.2527,545.2527,545.2527,0.0
2024-03-26 12:30:00,552.74,552.74,552.22,552.22,960.0,545.5093,545.5093,544.9961,544.9961,960.0
2024-03-26 12:35:00,552.13,552.38,552.13,552.38,893.0,544.9073,545.154,544.9073,545.154,893.0
2024-03-26 12:40:00,552.23,552.23,552.22,552.23,100.0,545.006,545.006,544.9961,545.006,100.0
2024-03-26 12:45:00,552.57,552.98,552.56,552.8,676.0,545.3415,545.7462,545.3317,545.5685,676.0
2024-03-26 12:50:00,552.88,553.52,552.87,553.52,3573.0,545.6475,546.2791,545.6376,546.2791,3573.0
2024-03-26 12:55:00,553.29,553.54,553.29,553.38,786.0,546.0521,546.2988,546.0521,546.1409,786.0
2024-03-26 13:00:00,553.54,553.54,553.49,553.49,376.0,546.2988,546.2988,546.2495,546.2495,376.0
2024-03-26 13:05:00,553.75,553.77,553.0,553.0,2163.0,546.5061,546.5258,545.7659,545.7659,2163.0
2024-03-26 13:10:00,553.22,553.39,553.22,553.22,402.0,545.983,546.1508,545.983,545.983,402.0
2024-03-26 13:15:00,553.25,553.25,552.88,553.01,1358.0,546.0126,546.0126,545.6475,545.7758,1358.0
2024-03-26 13:20:00,552.69,552.69,552.12,552.39,1093.0,545.46,545.46,544.8974,545.1639,1093.0
2024-03-26 13:25:00,552.63,552.63,552.21,552.21,350.0,545.4007,545.4007,544.9862,544.9862,350.0
2024-03-26 13:30:00,552.43,552.43,552.23,552.24,300.0,545.2034,545.2034,545.006,545.0158,300.0
2024-03-26 13:35:00,552.21,552.47,551.88,551.88,4729.0,544.9862,545.2428,544.6606,544.6606,4729.0
2024-03-26 13:40:00,552.01,552.02,551.85,551.85,353.0,544.7889,544.7987,544.6309,544.6309,353.0
2024-03-26 13:45:00,551.45,551.47,551.44,551.47,200.0,544.2362,544.2559,544.2263,544.2559,200.0
2024-03-26 13:50:00,551.36,551.7,551.36,551.59,1192.0,544.1474,544.4829,544.1474,544.3743,1192.0
2024-03-26 13:55:00,551.79,552.13,551.79,552.04,17109.0,544.5717,544.9073,544.5717,544.8185,17109.0
2024-03-26 14:00:00,552.39,552.51,552.19,552.34,1555.0,545.1639,545.2823,544.9665,545.1145,1555.0
2024-03-26 14:05:00,552.44,552.44,552.31,552.31,428.0,545.2132,545.2132,545.0849,545.0849,428.0
2024-03-26 14:10:00,552.47,552.65,552.47,552.53,431.0,545.2428,545.4205,545.2428,545.3021,431.0
2024-03-26 14:15:00,552.77,552.77,552.45,552.45,200.0,545.5389,545.5389,545.2231,545.2231,200.0
2024-03-26 14:20:00,552.51,552.56,552.5,552.56,538.0,545.2823,545.3317,545.2724,545.3317,538.0
2024-03-26 14:25:00,552.91,553.11,552.91,553.11,1188.0,545.6771,545.8745,545.6771,545.8745,1188.0
2024-03-26 14:30:00,553.01,553.02,552.85,553.02,1006.0,545.7758,545.7856,545.6179,545.7856,1006.0
2024-03-26 14:35:00,553.2,553.41,553.01,553.01,1400.0,545.9633,546.1705,545.7758,545.7758,1400.0
2024-03-26 14:40:00,553.02,553.03,552.76,552.76,400.0,545.7856,545.7955,545.529,545.529,400.0
2024-03-26 14:45:00,552.72,552.87,552.72,552.77,560.0,545.4896,545.6376,545.4896,545.5389,560.0
2024-03-26 14:50:00,552.99,553.14,552.99,553.14,852.0,545.756,545.9041,545.756,545.9041,852.0
2024-03-26 14:55:00,553.07,553.07,552.9,552.9,800.0,545.835,545.835,545.6672,545.6672,800.0
2024-03-26 15:00:00,552.85,552.85,552.66,552.74,762.0,545.6179,545.6179,545.4304,545.5093,762.0
2024-03-26 15:05:00,552.63,552.63,551.82,551.82,1424.0,545.4007,545.4007,544.6013,544.6013,1424.0
2024-03-26 15:10:00,551.84,551.84,551.35,551.71,1340.0,544.6211,544.6211,544.1375,544.4928,1340.0
2024-03-26 15:15:00,551.53,552.04,551.26,551.76,1905.0,544.3151,544.8185,544.0487,544.5421,1905.0
2024-03-26 15:20:00,551.9,551.92,551.53,551.53,1131.0,544.6803,544.7,544.3151,544.3151,1131.0
2024-03-26 15:25:00,551.71,551.79,550.87,551.31,1690.0,544.4928,544.5717,543.6638,544.098,1690.0
2024-03-26 15:30:00,551.28,551.28,550.7,550.9,2136.0,544.0684,544.0684,543.496,543.6934,2136.0
2024-03-26 15:35:00,551.02,551.47,551.02,551.47,1208.0,543.8118,544.2559,543.8118,544.2559,1208.0
2024-03-26 15:40:00,551.69,551.71,550.9,550.9,500.0,544.473,544.4928,543.6934,543.6934,500.0
2024-03-26 15:45:00,551.04,551.2,550.67,550.67,1698.0,543.8315,543.9895,543.4664,543.4664,1698.0
2024-03-26 15:50:00,550.88,551.07,550.63,551.04,4759.0,543.6736,543.8612,543.4269,543.8315,4759.0
2024-03-26 15:55:00,550.81,550.91,549.01,549.18,27026.0,543.6046,543.7032,541.8281,541.9959,27026.0
2024-03-27 09:30:00,552.45,553.76,550.32,553.22,5073.0,545.2231,546.516,543.121,545.983,5073.0
2024-03-27 09:35:00,554.72,554.72,553.0,554.13,1551.0,547.4634,547.4634,545.7659,546.8811,1551.0
2024-03-27 09:40:00,553.82,553.82,552.49,553.61,1133.0,546.5752,546.5752,545.2626,546.3679,1133.0
2024-03-27 09:45:00,553.59,553.59,553.42,553.48,361.0,546.3482,546.3482,546.1804,546.2396,361.0
2024-03-27 09:50:00,553.58,553.61,553.01,553.06,700.0,546.3383,546.3679,545.7758,545.8251,700.0
2024-03-27 09:55:00,553.0,553.73,553.0,553.73,596.0,545.7659,546.4864,545.7659,546.4864,596.0
2024-03-27 10:00:00,552.87,552.87,551.72,551.89,500.0,545.6376,545.6376,544.5026,544.6704,500.0
2024-03-27 10:05:00,550.67,551.52,550.67,551.2,2522.0,543.4664,544.3053,543.4664,543.9895,2522.0
2024-03-27 10:10:00,551.07,551.24,550.4,550.52,2499.0,543.8612,544.0289,543.1999,543.3183,2499.0
2024-03-27 10:15:00,550.96,551.14,550.96,551.14,420.0,543.7526,543.9302,543.7526,543.9302,420.0
2024-03-27 10:20:00,550.0,550.0,549.0,549.0,762.0,542.8051,542.8051,541.8182,541.8182,762.0
2024-03-27 10:25:00,549.78,550.12,548.91,548.92,1205.0,542.588,542.9236,541.7294,541.7393,1205.0
2024-03-27 10:30:00,549.43,549.87,549.19,549.86,1100.0,542.2426,542.6769,542.0057,542.667,1100.0
2024-03-27 10:35:00,550.27,550.27,550.14,550.14,259.0,543.0716,543.0716,542.9433,542.9433,259.0
2024-03-27 10:40:00,550.64,551.05,550.64,550.85,600.0,543.4368,543.8414,543.4368,543.644,600.0
2024-03-27 10:45:00,550.93,551.53,550.53,551.06,2008.0,543.723,544.3151,543.3282,543.8513,2008.0
2024-03-27 10:50:00,550.66,550.66,549.54,550.26,714.0,543.4565,543.4565,542.3512,543.0617,714.0
2024-03-27 10:55:00,550.46,550.46,550.37,550.37,200.0,543.2591,543.2591,543.1703,543.1703,200.0
2024-03-27 11:00:00,550.91,550.94,550.12,550.88,840.0,543.7032,543.7329,542.9236,543.6736,840.0
2024-03-27 11:05:00,550.86,551.94,550.86,551.94,800.0,543.6539,544.7198,543.6539,544.7198,800.0
2024-03-27 11:10:00,551.86,551.87,551.49,551.49,1280.0,544.6408,544.6507,544.2757,544.2757,1280.0
2024-03-27 11:15:00,552.03,552.53,552.03,552.53,514.0,544.8086,545.3021,544.8086,545.3021,514.0
2024-03-27 11:20:00,552.05,552.59,551.93,551.93,1092.0,544.8283,545.3613,544.7099,544.7099,1092.0
2024-03-27 11:25:00,551.93,551.93,551.93,551.93,0.0,544.7099,544.7099,544.7099,544.7099,0.0
2024-03-27 11:30:00,551.93,551.93,551.93,551.93,0.0,544.7099,544.7099,544.7099,544.7099,0.0
2024-03-27 11:35:00,551.13,551.58,551.13,551.58,1100.0,543.9204,544.3645,543.9204,544.3645,1100.0
2024-03-27 11:40:00,551.94,552.34,551.84,552.34,700.0,544.7198,545.1145,544.6211,545.1145,700.0
2024-03-27 11:45:00,552.12,552.25,551.92,552.25,893.0,544.8974,545.0257,544.7,545.0257,893.0
2024-03-27 11:50:00,552.07,552.07,551.99,552.0,584.0,544.8481,544.8481,544.7691,544.779,584.0
2024-03-27 11:55:00,552.0,552.0,551.61,551.61,496.0,544.779,544.779,544.3941,544.3941,496.0
2024-03-27 12:00:00,551.49,551.49,551.49,551.49,100.0,544.2757,544.2757,544.2757,544.2757,100.0
2024-03-27 12:05:00,551.32,551.32,551.15,551.15,500.0,544.1079,544.1079,543.9401,543.9401,500.0
2024-03-27 12:10:00,551.29,551.56,551.29,551.56,1674.0,544.0783,544.3447,544.0783,544.3447,1674.0
2024-03-27 12:15:00,551.76,551.98,551.67,551.67,1660.0,544.5421,544.7592,544.4533,544.4533,1660.0
2024-03-27 12:20:00,551.98,552.19,551.98,552.19,250.0,544.7592,544.9665,544.7592,544.9665,250.0
2024-03-27 12:25:00,552.5,552.5,552.5,552.5,125.0,545.2724,545.2724,545.2724,545.2724,125.0
2024-03-27 12:30:00,551.99,551.99,551.75,551.75,1200.0,544.7691,544.7691,544.5323,544.5323,1200.0
2024-03-27 12:35:00,551.71,551.71,551.24,551.24,700.0,544.4928,544.4928,544.0289,544.0289,700.0
2024-03-27 12:40:00,551.26,551.26,551.26,551.26,200.0,544.0487,544.0487,544.0487,544.0487,200.0
2024-03-27 12:45:00,551.52,551.86,551.4,551.75,1000.0,544.3053,544.6408,544.1868,544.5323,1000.0
2024-03-27 12:50:00,551.78,551.78,551.78,551.78,200.0,544.5619,544.5619,544.5619,544.5619,200.0
2024-03-27 12:55:00,551.65,551.93,551.62,551.76,969.0,544.4336,544.7099,544.404,544.5421,969.0
2024-03-27 13:00:00,551.81,552.07,551.75,552.07,2156.0,544.5915,544.8481,544.5323,544.8481,2156.0
2024-03-27 13:05:00,551.98,551.98,551.45,551.63,2177.0,544.7592,544.7592,544.2362,544.4138,2177.0
2024-03-27 13:10:00,551.21,551.5,550.95,551.31,1221.0,543.9993,544.2855,543.7427,544.098,1221.0
2024-03-27 13:15:00,551.23,551.23,550.96,550.96,566.0,544.0191,544.0191,543.7526,543.7526,566.0
2024-03-27 13:20:00,551.28,551.64,551.17,551.63,3944.0,544.0684,544.4237,543.9598,544.4138,3944.0
2024-03-27 13:25:00,551.39,551.43,550.96,551.08,6803.0,544.177,544.2164,543.7526,543.871,6803.0
2024-03-27 13:30:00,551.1,551.47,550.92,550.92,3531.0,543.8908,544.2559,543.7131,543.7131,3531.0
2024-03-27 13:35:00,550.76,550.84,550.53,550.53,3098.0,543.5552,543.6342,543.3282,543.3282,3098.0
2024-03-27 13:40:00,550.52,550.87,550.36,550.55,11433.0,543.3183,543.6638,543.1604,543.348,11433.0
2024-03-27 13:45:00,550.49,550.77,550.49,550.61,4200.0,543.2887,543.5651,543.2887,543.4072,4200.0
2024-03-27 13:50:00,550.64,550.64,550.23,550.45,3504.0,543.4368,543.4368,543.0321,543.2493,3504.0
2024-03-27 13:55:00,550.58,550.68,550.22,550.25,5224.0,543.3776,543.4763,543.0223,543.0519,5224.0
2024-03-27 14:00:00,550.29,550.49,550.29,550.38,1400.0,543.0914,543.2887,543.0914,543.1802,1400.0
2024-03-27 14:05:00,550.24,550.5,550.16,550.42,7846.0,543.042,543.2986,542.9631,543.2197,7846.0
2024-03-27 14:10:00,550.48,550.98,550.37,550.82,8273.0,543.2789,543.7723,543.1703,543.6144,8273.0
2024-03-27 14:15:00,550.86,551.49,550.77,551.49,6086.0,543.6539,544.2757,543.5651,544.2757,6086.0
2024-03-27 14:20:00,551.77,552.02,550.78,550.79,6527.0,544.552,544.7987,543.5749,543.5848,6527.0
2024-03-27 14:25:00,550.82,551.93,550.81,551.52,4104.0,543.6144,544.7099,543.6046,544.3053,4104.0
2024-03-27 14:30:00,551.44,551.56,550.97,550.97,2180.0,544.2263,544.3447,543.7625,543.7625,2180.0
2024-03-27 14:35:00,550.85,551.41,550.8,551.11,1532.0,543.644,544.1967,543.5947,543.9006,1532.0
2024-03-27 14:40:00,550.92,551.29,550.8,551.29,2829.0,543.7131,544.0783,543.5947,544.0783,2829.0
2024-03-27 14:45:00,551.34,551.79,551.32,551.79,1250.0,544.1276,544.5717,544.1079,544.5717,1250.0
2024-03-27 14:50:00,551.63,552.1,551.63,552.1,1350.0,544.4138,544.8777,544.4138,544.8777,1350.0
2024-03-27 14:55:00,552.25,552.78,552.15,552.65,1448.0,545.0257,545.5488,544.927,545.4205,1448.0
2024-03-27 15:00:00,552.78,553.26,552.78,553.26,1100.0,545.5488,546.0225,545.5488,546.0225,1100.0
2024-03-27 15:05:00,553.29,554.12,553.29,553.5,2590.0,546.0521,546.8713,546.0521,546.2594,2590.0
2024-03-27 15:10:00,553.26,553.26,552.2,553.08,2703.0,546.0225,546.0225,544.9764,545.8449,2703.0
2024-03-27 15:15:00,553.28,553.37,553.22,553.22,800.0,546.0422,546.1311,545.983,545.983,800.0
2024-03-27 15:20:00,553.75,554.45,553.72,554.45,1226.0,546.5061,547.1969,546.4765,547.1969,1226.0
2024-03-27 15:25:00,554.47,555.0,554.12,554.98,1852.0,547.2167,547.7397,546.8713,547.72,1852.0
2024-03-27 15:30:00,554.93,555.46,554.64,554.7,4541.0,547.6707,548.1937,547.3845,547.4437,4541.0
2024-03-27 15:35:00,554.9,556.85,554.9,556.85,1535.0,547.641,549.5655,547.641,549.5655,1535.0
2024-03-27 15:40:00,556.83,556.97,556.43,556.57,5840.0,549.5458,549.684,549.151,549.2892,5840.0
2024-03-27 15:45:00,557.29,557.45,556.07,556.7,4506.0,549.9998,550.1577,548.7957,549.4175,4506.0
2024-03-27 15:50:00,556.68,557.53,556.44,557.29,10457.0,549.3978,550.2366,549.1609,549.9998,10457.0
2024-03-27 15:55:00,557.31,558.64,557.3,558.64,26790.0,550.0195,551.3321,550.0097,551.3321,26790.0
2024-03-28 09:30:00,556.34,556.34,556.34,556.34,8203.0,549.0622,549.0622,549.0622,549.0622,8203.0
2024-03-28 09:35:00,553.16,553.88,553.13,553.88,392.0,545.9238,546.6344,545.8942,546.6344,392.0
2024-03-28 09:40:00,554.07,555.41,553.5,555.4,2982.0,546.8219,548.1444,546.2594,548.1345,2982.0
2024-03-28 09:45:00,556.77,557.08,555.36,556.27,2833.0,549.4866,549.7925,548.095,548.9931,2833.0
2024-03-28 09:50:00,555.82,556.08,555.01,555.01,2592.0,548.549,548.8056,547.7496,547.7496,2592.0
2024-03-28 09:55:00,555.57,556.08,555.56,556.08,300.0,548.3023,548.8056,548.2924,548.8056,300.0
2024-03-28 10:00:00,556.38,557.31,556.38,557.13,2758.0,549.1017,550.0195,549.1017,549.8419,2758.0
2024-03-28 10:05:00,557.14,557.15,556.52,556.55,2272.0,549.8517,549.8616,549.2399,549.2695,2272.0
2024-03-28 10:10:00,556.44,556.81,556.02,556.06,2282.0,549.1609,549.5261,548.7464,548.7859,2282.0
2024-03-28 10:15:00,556.06,556.66,556.06,556.54,1894.0,548.7859,549.378,548.7859,549.2596,1894.0
2024-03-28 10:20:00,556.98,557.09,556.75,556.9,920.0,549.6938,549.8024,549.4668,549.6149,920.0
2024-03-28 10:25:00,556.8,557.05,556.42,556.42,3175.0,549.5162,549.7629,549.1412,549.1412,3175.0
2024-03-28 10:30:00,556.42,556.42,555.14,555.39,3555.0,549.1412,549.1412,547.8779,548.1246,3555.0
2024-03-28 10:35:00,555.46,555.69,554.77,554.99,2884.0,548.1937,548.4207,547.5128,547.7299,2884.0
2024-03-28 10:40:00,555.05,555.48,555.03,555.39,1330.0,547.7891,548.2135,547.7693,548.1246,1330.0
2024-03-28 10:45:00,555.07,555.76,554.79,555.35,1884.0,547.8088,548.4898,547.5325,548.0852,1884.0
2024-03-28 10:50:00,555.46,555.79,555.3,555.57,1608.0,548.1937,548.5194,548.0358,548.3023,1608.0
2024-03-28 10:55:00,555.7,555.72,555.14,555.14,2426.0,548.4306,548.4503,547.8779,547.8779,2426.0
2024-03-28 11:00:00,555.14,555.14,554.07,554.25,1600.0,547.8779,547.8779,546.8219,546.9996,1600.0
2024-03-28 11:05:00,554.26,554.64,554.04,554.05,1859.0,547.0094,547.3845,546.7923,546.8022,1859.0
2024-03-28 11:10:00,554.19,554.99,554.08,554.87,3918.0,546.9403,547.7299,546.8318,547.6114,3918.0
2024-03-28 11:15:00,554.76,555.08,554.72,555.04,2759.0,547.5029,547.8187,547.4634,547.7792,2759.0
2024-03-28 11:20:00,554.8,555.51,554.8,555.18,3200.0,547.5424,548.2431,547.5424,547.9174,3200.0
2024-03-28 11:25:00,555.52,555.7,555.3,555.69,2910.0,548.2529,548.4306,548.0358,548.4207,2910.0
2024-03-28 11:30:00,555.91,556.0,555.9,556.0,1149.0,548.6378,548.7267,548.628,548.7267,1149.0
2024-03-28 11:35:00,555.72,556.31,555.68,556.08,2010.0,548.4503,549.0326,548.4108,548.8056,2010.0
2024-03-28 11:40:00,556.14,556.3,555.73,555.87,3350.0,548.8648,549.0227,548.4602,548.5984,3350.0
2024-03-28 11:45:00,555.9,555.93,555.42,555.71,6648.0,548.628,548.6576,548.1542,548.4405,6648.0
2024-03-28 11:50:00,555.74,556.4,555.56,556.15,11224.0,548.4701,549.1214,548.2924,548.8747,11224.0
2024-03-28 11:55:00,556.17,556.4,555.53,556.08,2538.0,548.8944,549.1214,548.2628,548.8056,2538.0
2024-03-28 12:00:00,555.8,555.8,555.75,555.77,600.0,548.5293,548.5293,548.4799,548.4997,600.0
2024-03-28 12:05:00,556.24,556.43,555.9,555.9,1311.0,548.9635,549.151,548.628,548.628,1311.0
2024-03-28 12:10:00,555.76,556.25,555.68,555.68,400.0,548.4898,548.9734,548.4108,548.4108,400.0
2024-03-28 12:15:00,555.45,555.91,555.19,555.2,1414.0,548.1839,548.6378,547.9273,547.9371,1414.0
2024-03-28 12:20:00,555.22,555.3,554.56,554.56,1656.0,547.9569,548.0358,547.3055,547.3055,1656.0
2024-03-28 12:25:00,554.65,554.95,554.41,554.72,3198.0,547.3943,547.6904,547.1575,547.4634,3198.0
2024-03-28 12:30:00,555.09,555.09,554.01,554.14,2000.0,547.8286,547.8286,546.7627,546.891,2000.0
2024-03-28 12:35:00,554.25,554.26,553.86,554.11,2212.0,546.9996,547.0094,546.6147,546.8614,2212.0
2024-03-28 12:40:00,553.67,553.89,553.56,553.66,2144.0,546.4271,546.6443,546.3186,546.4173,2144.0
2024-03-28 12:45:00,553.66,553.81,553.51,553.7,2535.0,546.4173,546.5653,546.2692,546.4567,2535.0
2024-03-28 12:50:00,553.89,554.5,553.86,554.35,3737.0,546.6443,547.2463,546.6147,547.0982,3737.0
2024-03-28 12:55:00,554.55,554.72,554.45,554.72,1898.0,547.2956,547.4634,547.1969,547.4634,1898.0
2024-03-28 13:00:00,554.7,554.82,554.54,554.82,900.0,547.4437,547.5621,547.2858,547.5621,900.0
2024-03-28 13:05:00,554.96,555.44,554.95,555.24,1314.0,547.7003,548.174,547.6904,547.9766,1314.0
2024-03-28 13:10:00,555.5,555.5,554.91,554.91,600.0,548.2332,548.2332,547.6509,547.6509,600.0
2024-03-28 13:15:00,554.86,555.0,554.4,554.52,900.0,547.6016,547.7397,547.1476,547.266,900.0
2024-03-28 13:20:00,554.74,555.01,554.71,554.72,1257.0,547.4831,547.7496,547.4535,547.4634,1257.0
2024-03-28 13:25:00,554.89,555.41,554.69,554.69,1407.0,547.6312,548.1444,547.4338,547.4338,1407.0
2024-03-28 13:30:00,554.82,555.07,554.8,554.8,968.0,547.5621,547.8088,547.5424,547.5424,968.0
2024-03-28 13:35:00,554.78,555.31,554.78,555.31,1688.0,547.5226,548.0457,547.5226,548.0457,1688.0
2024-03-28 13:40:00,555.31,555.46,555.31,555.37,1061.0,548.0457,548.1937,548.0457,548.1049,1061.0
2024-03-28 13:45:00,555.58,555.72,555.41,555.48,2461.0,548.3122,548.4503,548.1444,548.2135,2461.0
2024-03-28 13:50:00,555.74,555.74,555.11,555.11,1100.0,548.4701,548.4701,547.8483,547.8483,1100.0
2024-03-28 13:55:00,555.0,555.58,554.99,555.45,1600.0,547.7397,548.3122,547.7299,548.1839,1600.0
2024-03-28 14:00:00,555.49,555.5,555.14,555.14,532.0,548.2233,548.2332,547.8779,547.8779,532.0
2024-03-28 14:05:00,555.5,555.53,555.22,555.22,1430.0,548.2332,548.2628,547.9569,547.9569,1430.0
2024-03-28 14:10:00,555.22,555.36,554.86,554.86,1630.0,547.9569,548.095,547.6016,547.6016,1630.0
2024-03-28 14:15:00,554.84,554.86,554.48,554.49,1401.0,547.5818,547.6016,547.2265,547.2364,1401.0
2024-03-28 14:20:00,554.79,554.79,554.4,554.4,1254.0,547.5325,547.5325,547.1476,547.1476,1254.0
2024-03-28 14:25:00,554.71,554.81,554.24,554.71,2811.0,547.4535,547.5522,546.9897,547.4535,2811.0
2024-03-28 14:30:00,554.79,555.31,554.79,555.19,3043.0,547.5325,548.0457,547.5325,547.9273,3043.0
2024-03-28 14:35:00,555.3,555.3,554.98,555.03,1546.0,548.0358,548.0358,547.72,547.7693,1546.0
2024-03-28 14:40:00,555.2,555.2,554.4,554.51,1070.0,547.9371,547.9371,547.1476,547.2562,1070.0
2024-03-28 14:45:00,554.58,554.97,554.52,554.97,3942.0,547.3252,547.7101,547.266,547.7101,3942.0
2024-03-28 14:50:00,554.97,555.22,554.83,555.22,2900.0,547.7101,547.9569,547.572,547.9569,2900.0
2024-03-28 14:55:00,555.35,555.84,555.34,555.65,4285.0,548.0852,548.5688,548.0753,548.3812,4285.0
2024-03-28 15:00:00,555.52,555.94,555.35,555.58,4231.0,548.2529,548.6674,548.0852,548.3122,4231.0
2024-03-28 15:05:00,555.32,556.02,555.15,556.0,4559.0,548.0556,548.7464,547.8878,548.7267,4559.0
2024-03-28 15:10:00,556.75,557.19,556.33,557.0,1449.0,549.4668,549.9011,549.0523,549.7136,1449.0
2024-03-28 15:15:00,557.09,557.14,555.61,555.61,5653.0,549.8024,549.8517,548.3418,548.3418,5653.0
2024-03-28 15:20:00,555.83,556.14,555.73,556.02,3783.0,548.5589,548.8648,548.4602,548.7464,3783.0
2024-03-28 15:25:00,556.0,556.63,555.96,556.63,4448.0,548.7267,549.3484,548.6872,549.3484,4448.0
2024-03-28 15:30:00,556.56,557.06,556.36,556.57,2222.0,549.2793,549.7728,549.082,549.2892,2222.0
2024-03-28 15:35:00,556.74,556.74,556.03,556.09,2217.0,549.457,549.457,548.7563,548.8155,2217.0
2024-03-28 15:40:00,556.09,556.09,555.1,555.66,5945.0,548.8155,548.8155,547.8384,548.3911,5945.0
2024-03-28 15:45:00,555.9,556.14,555.64,556.1,2789.0,548.628,548.8648,548.3714,548.8254,2789.0
2024-03-28 15:50:00,556.0,556.36,555.68,556.33,10602.0,548.7267,549.082,548.4108,549.0523,10602.0
2024-03-28 15:55:00,555.92,556.27,554.87,554.93,27116.0,548.6477,548.9931,547.6114,547.6707,27116.0
2024-04-01 09:30:00,555.79,556.0,555.79,556.0,5024.0,548.5194,548.7267,548.5194,548.7267,5024.0
2024-04-01 09:35:00,553.35,553.35,552.17,552.18,400.0,546.1113,546.1113,544.9468,544.9566,400.0
2024-04-01 09:40:00,552.18,553.23,552.17,552.67,1638.0,544.9566,545.9929,544.9468,545.4402,1638.0
2024-04-01 09:45:00,553.27,553.75,553.27,553.5,2314.0,546.0324,546.5061,546.0324,546.2594,2314.0
2024-04-01 09:50:00,554.16,554.32,553.09,553.59,4349.0,546.9107,547.0686,545.8547,546.3482,4349.0
2024-04-01 09:55:00,553.56,553.94,553.08,553.63,1564.0,546.3186,546.6936,545.8449,546.3877,1564.0
2024-04-01 10:00:00,553.3,554.04,552.52,553.22,3358.0,546.062,546.7923,545.2922,545.983,3358.0
2024-04-01 10:05:00,553.95,553.95,552.57,552.65,1134.0,546.7035,546.7035,545.3415,545.4205,1134.0
2024-04-01 10:10:00,552.61,554.07,552.6,554.07,917.0,545.381,546.8219,545.3711,546.8219,917.0
2024-04-01 10:15:00,554.51,554.57,554.0,554.16,1117.0,547.2562,547.3154,546.7528,546.9107,1117.0
2024-04-01 10:20:00,554.17,554.52,553.58,553.67,2558.0,546.9206,547.266,546.3383,546.4271,2558.0
2024-04-01 10:25:00,554.07,554.49,553.85,554.27,1473.0,546.8219,547.2364,546.6048,547.0193,1473.0
2024-04-01 10:30:00,553.81,553.81,553.24,553.25,200.0,546.5653,546.5653,546.0028,546.0126,200.0
2024-04-01 10:35:00,553.61,553.61,553.32,553.53,443.0,546.3679,546.3679,546.0817,546.289,443.0
2024-04-01 10:40:00,553.19,553.68,553.09,553.25,425.0,545.9534,546.437,545.8547,546.0126,425.0
2024-04-01 10:45:00,553.3,553.3,553.3,553.3,100.0,546.062,546.062,546.062,546.062,100.0
2024-04-01 10:50:00,553.05,553.05,552.72,552.72,1053.0,545.8153,545.8153,545.4896,545.4896,1053.0
2024-04-01 10:55:00,552.83,553.26,552.68,553.25,869.0,545.5981,546.0225,545.4501,546.0126,869.0
2024-04-01 11:00:00,553.61,553.99,553.57,553.99,1142.0,546.3679,546.743,546.3284,546.743,1142.0
2024-04-01 11:05:00,553.85,554.36,553.78,553.86,920.0,546.6048,547.1081,546.5357,546.6147,920.0
2024-04-01 11:10:00,553.47,554.25,553.46,553.74,1891.0,546.2298,546.9996,546.2199,546.4962,1891.0
2024-04-01 11:15:00,553.77,553.77,552.86,552.86,425.0,546.5258,546.5258,545.6277,545.6277,425.0
2024-04-01 11:20:00,552.77,553.41,552.19,552.93,600.0,545.5389,546.1705,544.9665,545.6968,600.0
2024-04-01 11:25:00,552.56,553.16,552.53,552.53,1438.0,545.3317,545.9238,545.3021,545.3021,1438.0
2024-04-01 11:30:00,552.28,552.67,552.07,552.07,903.0,545.0553,545.4402,544.8481,544.8481,903.0
2024-04-01 11:35:00,552.03,552.44,552.03,552.43,1658.0,544.8086,545.2132,544.8086,545.2034,1658.0
2024-04-01 11:40:00,552.26,552.26,552.26,552.26,100.0,545.0356,545.0356,545.0356,545.0356,100.0
2024-04-01 11:45:00,552.24,552.77,552.06,552.77,600.0,545.0158,545.5389,544.8382,545.5389,600.0
2024-04-01 11:50:00,552.88,552.88,551.93,551.93,455.0,545.6475,545.6475,544.7099,544.7099,455.0
2024-04-01 11:55:00,551.8,551.8,551.6,551.6,300.0,544.5816,544.5816,544.3842,544.3842,300.0
2024-04-01 12:00:00,550.84,551.69,550.84,551.69,886.0,543.6342,544.473,543.6342,544.473,886.0
2024-04-01 12:05:00,551.94,551.95,551.94,551.94,105.0,544.7198,544.7296,544.7198,544.7198,105.0
2024-04-01 12:10:00,551.35,551.62,551.33,551.5,2954.0,544.1375,544.404,544.1178,544.2855,2954.0
2024-04-01 12:15:00,551.5,551.51,550.9,550.9,800.0,544.2855,544.2954,543.6934,543.6934,800.0
2024-04-01 12:20:00,550.57,551.07,550.55,551.07,1776.0,543.3677,543.8612,543.348,543.8612,1776.0
2024-04-01 12:25:00,551.43,551.69,551.35,551.67,1223.0,544.2164,544.473,544.1375,544.4533,1223.0
2024-04-01 12:30:00,551.66,551.68,551.62,551.68,500.0,544.4434,544.4632,544.404,544.4632,500.0
2024-04-01 12:35:00,551.75,551.83,551.74,551.83,200.0,544.5323,544.6112,544.5224,544.6112,200.0
2024-04-01 12:40:00,551.66,551.66,551.66,551.66,135.0,544.4434,544.4434,544.4434,544.4434,135.0
2024-04-01 12:45:00,551.68,551.75,551.35,551.48,1013.0,544.4632,544.5323,544.1375,544.2658,1013.0
2024-04-01 12:50:00,551.42,551.42,551.42,551.42,100.0,544.2066,544.2066,544.2066,544.2066,100.0
2024-04-01 12:55:00,551.59,551.59,551.15,551.15,512.0,544.3743,544.3743,543.9401,543.9401,512.0
2024-04-01 13:00:00,551.11,551.11,550.23,550.37,1023.0,543.9006,543.9006,543.0321,543.1703,1023.0
2024-04-01 13:05:00,550.65,550.8,550.46,550.76,915.0,543.4466,543.5947,543.2591,543.5552,915.0
2024-04-01 13:10:00,550.76,550.77,550.76,550.76,100.0,543.5552,543.5651,543.5552,543.5552,100.0
2024-04-01 13:15:00,550.76,550.76,550.76,550.76,0.0,543.5552,543.5552,543.5552,543.5552,0.0
2024-04-01 13:20:00,550.53,550.87,550.51,550.6,3364.0,543.3282,543.6638,543.3085,543.3973,3364.0
2024-04-01 13:25:00,551.0,551.41,551.0,551.41,300.0,543.7921,544.1967,543.7921,544.1967,300.0
2024-04-01 13:30:00,551.41,551.41,551.41,551.41,0.0,544.1967,544.1967,544.1967,544.1967,0.0
2024-04-01 13:35:00,551.41,551.54,551.41,551.54,830.0,544.1967,544.325,544.1967,544.325,830.0
2024-04-01 13:40:00,551.39,551.93,551.39,551.93,827.0,544.177,544.7099,544.177,544.7099,827.0
2024-04-01 13:45:00,552.22,552.43,552.22,552.42,200.0,544.9961,545.2034,544.9961,545.1935,200.0
2024-04-01 13:50:00,552.13,552.13,551.95,552.11,435.0,544.9073,544.9073,544.7296,544.8875,435.0
2024-04-01 13:55:00,551.78,551.78,551.28,551.28,905.0,544.5619,544.5619,544.0684,544.0684,905.0
2024-04-01 14:00:00,551.43,552.26,551.3,552.26,1771.0,544.2164,545.0356,544.0881,545.0356,1771.0
2024-04-01 14:05:00,552.24,552.25,551.58,551.58,931.0,545.0158,545.0257,544.3645,544.3645,931.0
2024-04-01 14:10:00,551.39,551.83,551.35,551.83,1439.0,544.177,544.6112,544.1375,544.6112,1439.0
2024-04-01 14:15:00,551.98,552.07,551.37,551.37,1218.0,544.7592,544.8481,544.1572,544.1572,1218.0
2024-04-01 14:20:00,551.29,551.46,551.25,551.25,300.0,544.0783,544.2461,544.0388,544.0388,300.0
2024-04-01 14:25:00,551.25,551.25,550.59,550.59,900.0,544.0388,544.0388,543.3874,543.3874,900.0
2024-04-01 14:30:00,550.28,550.94,550.28,550.85,800.0,543.0815,543.7329,543.0815,543.644,800.0
2024-04-01 14:35:00,550.68,551.01,550.68,551.01,498.0,543.4763,543.8019,543.4763,543.8019,498.0
2024-04-01 14:40:00,551.24,551.37,551.24,551.31,617.0,544.0289,544.1572,544.0289,544.098,617.0
2024-04-01 14:45:00,551.33,551.44,551.02,551.43,1152.0,544.1178,544.2263,543.8118,544.2164,1152.0
2024-04-01 14:50:00,551.45,551.54,551.43,551.43,891.0,544.2362,544.325,544.2164,544.2164,891.0
2024-04-01 14:55:00,551.47,551.87,551.47,551.87,534.0,544.2559,544.6507,544.2559,544.6507,534.0
2024-04-01 15:00:00,551.54,551.55,551.46,551.47,725.0,544.325,544.3349,544.2461,544.2559,725.0
2024-04-01 15:05:00,551.47,551.75,551.46,551.75,1189.0,544.2559,544.5323,544.2461,544.5323,1189.0
2024-04-01 15:10:00,551.74,551.74,551.38,551.61,619.0,544.5224,544.5224,544.1671,544.3941,619.0
2024-04-01 15:15:00,551.69,551.87,551.5,551.5,500.0,544.473,544.6507,544.2855,544.2855,500.0
2024-04-01 15:20:00,551.9,552.35,551.9,551.96,357.0,544.6803,545.1244,544.6803,544.7395,357.0
2024-04-01 15:25:00,552.06,552.06,551.8,551.8,300.0,544.8382,544.8382,544.5816,544.5816,300.0
2024-04-01 15:30:00,551.95,552.19,551.64,552.19,846.0,544.7296,544.9665,544.4237,544.9665,846.0
2024-04-01 15:35:00,552.03,552.07,551.56,551.56,709.0,544.8086,544.8481,544.3447,544.3447,709.0
2024-04-01 15:40:00,551.56,552.12,551.27,551.7,2332.0,544.3447,544.8974,544.0585,544.4829,2332.0
2024-04-01 15:45:00,551.68,551.79,551.53,551.79,800.0,544.4632,544.5717,544.3151,544.5717,800.0
2024-04-01 15:50:00,551.64,551.73,551.38,551.71,3589.0,544.4237,544.5125,544.1671,544.4928,3589.0
2024-04-01 15:55:00,551.98,552.24,550.99,550.99,12559.0,544.7592,545.0158,543.7822,543.7822,12559.0
2024-04-02 09:30:00,551.49,551.49,548.5,551.34,9626.0,544.2757,544.2757,541.3248,544.1276,9626.0
2024-04-02 09:35:00,550.49,550.49,548.6,549.74,4456.0,543.2887,543.2887,541.4235,542.5486,4456.0
2024-04-02 09:40:00,548.95,549.64,548.6,549.18,473.0,541.7689,542.4499,541.4235,541.9959,473.0
2024-04-02 09:45:00,548.91,548.91,547.75,548.39,1615.0,541.7294,541.7294,540.5846,541.2162,1615.0
2024-04-02 09:50:00,548.88,548.88,547.0,547.77,400.0,541.6998,541.6998,539.8444,540.6043,400.0
2024-04-02 09:55:00,547.9,548.64,547.53,548.63,1207.0,540.7326,541.4629,540.3675,541.4531,1207.0
2024-04-02 10:00:00,548.27,549.66,548.08,549.66,1178.0,541.0978,542.4696,540.9103,542.4696,1178.0
2024-04-02 10:05:00,549.59,549.63,548.49,548.57,1200.0,542.4005,542.44,541.3149,541.3939,1200.0
2024-04-02 10:10:00,547.97,548.38,547.86,547.97,1075.0,540.8017,541.2063,540.6931,540.8017,1075.0
2024-04-02 10:15:00,548.01,548.25,546.91,547.51,2661.0,540.8412,541.078,539.7556,540.3477,2661.0
2024-04-02 10:20:00,547.88,548.16,547.44,548.16,2379.0,540.7129,540.9892,540.2786,540.9892,2379.0
2024-04-02 10:25:00,548.14,548.42,548.14,548.3,810.0,540.9695,541.2458,540.9695,541.1274,810.0
2024-04-02 10:30:00,548.78,549.19,548.46,549.12,2570.0,541.6011,542.0057,541.2853,541.9367,2570.0
2024-04-02 10:35:00,549.15,550.23,549.15,550.23,1854.0,541.9663,543.0321,541.9663,543.0321,1854.0
2024-04-02 10:40:00,550.24,550.24,549.51,549.51,4037.0,543.042,543.042,542.3216,542.3216,4037.0
2024-04-02 10:45:00,549.38,549.43,548.28,548.74,1350.0,542.1933,542.2426,541.1076,541.5616,1350.0
2024-04-02 10:50:00,548.69,548.75,548.52,548.71,600.0,541.5123,541.5715,541.3445,541.532,600.0
2024-04-02 10:55:00,548.14,548.44,548.06,548.06,500.0,540.9695,541.2656,540.8905,540.8905,500.0
2024-04-02 11:00:00,547.58,548.22,547.24,547.24,3031.0,540.4168,541.0484,540.0813,540.0813,3031.0
2024-04-02 11:05:00,547.29,548.01,547.27,547.72,2230.0,540.1306,540.8412,540.1109,540.555,2230.0
2024-04-02 11:10:00,547.98,549.21,547.94,549.21,5813.0,540.8116,542.0255,540.7721,542.0255,5813.0
2024-04-02 11:15:00,549.09,549.51,548.73,549.48,2028.0,541.9071,542.3216,541.5518,542.292,2028.0
2024-04-02 11:20:00,549.28,549.54,548.96,548.96,3429.0,542.0946,542.3512,541.7788,541.7788,3429.0
2024-04-02 11:25:00,549.0,549.13,548.7,549.07,1958.0,541.8182,541.9465,541.5222,541.8873,1958.0
2024-04-02 11:30:00,548.56,548.74,547.78,548.74,3415.0,541.384,541.5616,540.6142,541.5616,3415.0
2024-04-02 11:35:00,548.71,549.06,547.95,547.96,3707.0,541.532,541.8774,540.782,540.7918,3707.0
2024-04-02 11:40:00,547.9,547.97,547.65,547.72,761.0,540.7326,540.8017,540.4859,540.555,761.0
2024-04-02 11:45:00,547.39,547.92,547.13,547.2,1315.0,540.2293,540.7524,539.9727,540.0418,1315.0
2024-04-02 11:50:00,547.39,547.4,546.6,546.6,1000.0,540.2293,540.2392,539.4496,539.4496,1000.0
2024-04-02 11:55:00,546.77,547.54,546.77,547.4,3129.0,539.6174,540.3773,539.6174,540.2392,3129.0
2024-04-02 12:00:00,547.16,547.48,547.15,547.48,1100.0,540.0023,540.3181,539.9924,540.3181,1100.0
2024-04-02 12:05:00,547.48,547.7,547.48,547.7,407.0,540.3181,540.5352,540.3181,540.5352,407.0
2024-04-02 12:10:00,547.11,547.11,546.73,546.76,2730.0,539.953,539.953,539.5779,539.6075,2730.0
2024-04-02 12:15:00,546.72,546.98,546.72,546.89,707.0,539.5681,539.8247,539.5681,539.7358,707.0
2024-04-02 12:20:00,546.89,547.88,546.89,547.87,3459.0,539.7358,540.7129,539.7358,540.703,3459.0
2024-04-02 12:25:00,547.45,547.71,547.36,547.42,877.0,540.2885,540.5451,540.1997,540.2589,877.0
2024-04-02 12:30:00,547.23,547.4,547.23,547.4,380.0,540.0714,540.2392,540.0714,540.2392,380.0
2024-04-02 12:35:00,547.2,547.2,546.77,546.77,600.0,540.0418,540.0418,539.6174,539.6174,600.0
2024-04-02 12:40:00,546.81,546.81,546.55,546.77,300.0,539.6569,539.6569,539.4003,539.6174,300.0
2024-04-02 12:45:00,546.92,547.46,546.76,547.46,2547.0,539.7654,540.2984,539.6075,540.2984,2547.0
2024-04-02 12:50:00,547.11,547.11,546.91,546.95,1000.0,539.953,539.953,539.7556,539.795,1000.0
2024-04-02 12:55:00,547.12,547.63,547.05,547.63,8660.0,539.9628,540.4662,539.8937,540.4662,8660.0
2024-04-02 13:00:00,547.63,548.1,547.63,548.1,1771.0,540.4662,540.93,540.4662,540.93,1771.0
2024-04-02 13:05:00,547.82,547.82,547.03,547.03,2315.0,540.6537,540.6537,539.874,539.874,2315.0
2024-04-02 13:10:00,547.43,547.43,546.84,546.85,650.0,540.2688,540.2688,539.6865,539.6964,650.0
2024-04-02 13:15:00,546.65,546.65,546.22,546.31,1007.0,539.499,539.499,539.0746,539.1634,1007.0
2024-04-02 13:20:00,546.53,546.53,545.62,545.97,2313.0,539.3805,539.3805,538.4824,538.8279,2313.0
2024-04-02 13:25:00,546.16,546.78,545.91,546.61,4709.0,539.0154,539.6273,538.7687,539.4595,4709.0
2024-04-02 13:30:00,546.44,546.7,546.26,546.7,3717.0,539.2917,539.5483,539.1141,539.5483,3717.0
2024-04-02 13:35:00,546.6,546.6,545.92,545.92,471.0,539.4496,539.4496,538.7785,538.7785,471.0
2024-04-02 13:40:00,546.06,546.24,545.8,545.8,885.0,538.9167,539.0943,538.6601,538.6601,885.0
2024-04-02 13:45:00,545.99,546.45,545.99,546.31,3064.0,538.8476,539.3016,538.8476,539.1634,3064.0
2024-04-02 13:50:00,546.48,546.64,545.81,545.99,9274.0,539.3312,539.4891,538.67,538.8476,9274.0
2024-04-02 13:55:00,545.82,545.98,545.53,545.9,3077.0,538.6798,538.8377,538.3936,538.7588,3077.0
2024-04-02 14:00:00,545.72,545.86,545.54,545.54,1000.0,538.5811,538.7193,538.4035,538.4035,1000.0
2024-04-02 14:05:00,545.52,546.39,545.14,546.05,6311.0,538.3838,539.2424,538.0087,538.9068,6311.0
2024-04-02 14:10:00,546.04,546.31,545.9,546.31,4550.0,538.897,539.1634,538.7588,539.1634,4550.0
2024-04-02 14:15:00,546.2,547.28,546.12,547.28,9316.0,539.0549,540.1207,538.9759,540.1207,9316.0
2024-04-02 14:20:00,547.3,547.68,546.32,546.34,4812.0,540.1405,540.5155,539.1733,539.193,4812.0
2024-04-02 14:25:00,546.67,547.43,546.42,547.18,3944.0,539.5187,540.2688,539.272,540.022,3944.0
2024-04-02 14:30:00,547.28,547.71,547.27,547.61,700.0,540.1207,540.5451,540.1109,540.4464,700.0
2024-04-02 14:35:00,547.12,547.46,547.03,547.46,2133.0,539.9628,540.2984,539.874,540.2984,2133.0
2024-04-02 14:40:00,547.61,547.61,547.29,547.29,900.0,540.4464,540.4464,540.1306,540.1306,900.0
2024-04-02 14:45:00,547.01,547.37,546.95,547.28,3614.0,539.8543,540.2096,539.795,540.1207,3614.0
2024-04-02 14:50:00,547.64,548.23,547.53,547.53,3219.0,540.476,541.0583,540.3675,540.3675,3219.0
2024-04-02 14:55:00,547.43,547.43,547.03,547.14,700.0,540.2688,540.2688,539.874,539.9826,700.0
2024-04-02 15:00:00,547.16,547.41,547.16,547.31,2434.0,540.0023,540.249,540.0023,540.1503,2434.0
2024-04-02 15:05:00,547.64,547.88,547.46,547.63,2121.0,540.476,540.7129,540.2984,540.4662,2121.0
2024-04-02 15:10:00,547.42,547.42,546.76,546.76,1200.0,540.2589,540.2589,539.6075,539.6075,1200.0
2024-04-02 15:15:00,546.45,547.01,546.45,546.48,2759.0,539.3016,539.8543,539.3016,539.3312,2759.0
2024-04-02 15:20:00,546.83,547.62,546.76,547.6,4777.0,539.6766,540.4563,539.6075,540.4365,4777.0
2024-04-02 15:25:00,547.72,547.76,547.31,547.31,1807.0,540.555,540.5945,540.1503,540.1503,1807.0
2024-04-02 15:30:00,547.35,547.41,546.85,546.85,2163.0,540.1898,540.249,539.6964,539.6964,2163.0
2024-04-02 15:35:00,547.0,547.45,547.0,547.05,2027.0,539.8444,540.2885,539.8444,539.8937,2027.0
2024-04-02 15:40:00,546.91,547.33,546.58,547.33,5618.0,539.7556,540.1701,539.4299,540.1701,5618.0
2024-04-02 15:45:00,547.36,547.64,547.1,547.5,4421.0,540.1997,540.476,539.9431,540.3379,4421.0
2024-04-02 15:50:00,547.39,547.39,546.79,547.27,13542.0,540.2293,540.2293,539.6371,540.1109,13542.0
2024-04-02 15:55:00,547.16,547.52,547.02,547.27,26375.0,540.0023,540.3576,539.8641,540.1109,26375.0
2024-04-03 09:30:00,550.0,553.25,548.5,551.64,6524.0,542.8051,546.0126,541.3248,544.4237,6524.0
2024-04-03 09:35:00,551.32,554.54,551.21,554.54,1300.0,544.1079,547.2858,543.9993,547.2858,1300.0
2024-04-03 09:40:00,554.97,556.33,554.66,555.6,1121.0,547.7101,549.0523,547.4042,548.3319,1121.0
2024-04-03 09:45:00,554.93,555.34,554.4,554.9,6366.0,547.6707,548.0753,547.1476,547.641,6366.0
2024-04-03 09:50:00,555.4,555.78,554.6,555.53,1341.0,548.1345,548.5095,547.345,548.2628,1341.0
2024-04-03 09:55:00,555.84,556.18,555.51,556.06,2752.0,548.5688,548.9043,548.2431,548.7859,2752.0
2024-04-03 10:00:00,556.59,557.54,556.44,556.82,3607.0,549.3089,550.2465,549.1609,549.5359,3607.0
2024-04-03 10:05:00,557.25,557.26,556.17,556.17,500.0,549.9603,549.9702,548.8944,548.8944,500.0
2024-04-03 10:10:00,555.82,556.29,555.81,556.28,630.0,548.549,549.0129,548.5391,549.003,630.0
2024-04-03 10:15:00,556.56,557.25,556.37,557.24,1524.0,549.2793,549.9603,549.0918,549.9504,1524.0
2024-04-03 10:20:00,557.15,557.52,557.09,557.11,2436.0,549.8616,550.2268,549.8024,549.8221,2436.0
2024-04-03 10:25:00,557.05,557.05,556.29,556.75,698.0,549.7629,549.7629,549.0129,549.4668,698.0
2024-04-03 10:30:00,557.52,557.52,557.22,557.5,407.0,550.2268,550.2268,549.9307,550.207,407.0
2024-04-03 10:35:00,557.79,558.3,557.54,557.87,1822.0,550.4932,550.9966,550.2465,550.5722,1822.0
2024-04-03 10:40:00,557.64,557.64,556.95,557.3,2073.0,550.3452,550.3452,549.6642,550.0097,2073.0
2024-04-03 10:45:00,557.51,558.57,557.48,558.24,2598.0,550.2169,551.263,550.1873,550.9374,2598.0
2024-04-03 10:50:00,558.3,559.13,558.12,558.45,4497.0,550.9966,551.8157,550.8189,551.1446,4497.0
2024-04-03 10:55:00,558.7,558.7,557.89,558.23,1607.0,551.3913,551.3913,550.5919,550.9275,1607.0
2024-04-03 11:00:00,558.31,558.66,558.24,558.24,1714.0,551.0064,551.3519,550.9374,550.9374,1714.0
2024-04-03 11:05:00,558.38,558.45,558.17,558.23,1961.0,551.0755,551.1446,550.8683,550.9275,1961.0
2024-04-03 11:10:00,558.34,558.38,558.03,558.22,1719.0,551.036,551.0755,550.7301,550.9176,1719.0
2024-04-03 11:15:00,558.43,558.95,558.43,558.76,2225.0,551.1249,551.6381,551.1249,551.4506,2225.0
2024-04-03 11:20:00,558.76,559.4,558.54,558.85,4500.0,551.4506,552.0822,551.2334,551.5394,4500.0
2024-04-03 11:25:00,558.83,558.83,557.75,557.81,4634.0,551.5196,551.5196,550.4538,550.513,4634.0
2024-04-03 11:30:00,557.73,558.26,557.25,557.39,5977.0,550.434,550.9571,549.9603,550.0985,5977.0
2024-04-03 11:35:00,557.26,557.93,557.13,557.75,6528.0,549.9702,550.6314,549.8419,550.4538,6528.0
2024-04-03 11:40:00,557.75,558.65,557.6,558.59,7990.0,550.4538,551.342,550.3057,551.2828,7990.0
2024-04-03 11:45:00,558.54,558.66,558.15,558.15,2737.0,551.2334,551.3519,550.8485,550.8485,2737.0
2024-04-03 11:50:00,558.25,558.81,558.24,558.27,3928.0,550.9472,551.4999,550.9374,550.967,3928.0
2024-04-03 11:55:00,558.29,558.29,557.12,557.37,1120.0,550.9867,550.9867,549.832,550.0787,1120.0
2024-04-03 12:00:00,557.38,557.52,557.1,557.27,2105.0,550.0886,550.2268,549.8123,549.98,2105.0
2024-04-03 12:05:00,557.51,557.98,557.44,557.46,733.0,550.2169,550.6808,550.1478,550.1676,733.0
2024-04-03 12:10:00,557.5,557.8,556.7,556.8,1415.0,550.207,550.5031,549.4175,549.5162,1415.0
2024-04-03 12:15:00,556.87,557.4,556.86,557.27,945.0,549.5853,550.1083,549.5754,549.98,945.0
2024-04-03 12:20:00,558.38,558.38,557.78,557.82,546.0,551.0755,551.0755,550.4834,550.5229,546.0
2024-04-03 12:25:00,558.16,558.48,558.16,558.22,434.0,550.8584,551.1742,550.8584,550.9176,434.0
2024-04-03 12:30:00,558.34,558.87,558.34,558.48,800.0,551.036,551.5591,551.036,551.1742,800.0
2024-04-03 12:35:00,558.66,558.75,557.5,557.94,1701.0,551.3519,551.4407,550.207,550.6413,1701.0
2024-04-03 12:40:00,557.74,558.4,557.3,558.27,1995.0,550.4439,551.0953,550.0097,550.967,1995.0
2024-04-03 12:45:00,558.25,558.59,557.46,557.62,2400.0,550.9472,551.2828,550.1676,550.3255,2400.0
2024-04-03 12:50:00,557.59,558.73,557.59,558.73,1282.0,550.2959,551.4209,550.2959,551.4209,1282.0
2024-04-03 12:55:00,559.26,559.26,558.42,558.67,1095.0,551.944,551.944,551.115,551.3617,1095.0
2024-04-03 13:00:00,558.69,558.83,558.69,558.83,451.0,551.3815,551.5196,551.3815,551.5196,451.0
2024-04-03 13:05:00,559.07,559.12,558.76,559.11,1037.0,551.7565,551.8058,551.4506,551.796,1037.0
2024-04-03 13:10:00,559.25,559.6,559.24,559.32,1842.0,551.9341,552.2796,551.9243,552.0032,1842.0
2024-04-03 13:15:00,559.33,559.34,558.25,558.53,7317.0,552.0131,552.023,550.9472,551.2236,7317.0
2024-04-03 13:20:00,558.53,558.85,558.45,558.85,3979.0,551.2236,551.5394,551.1446,551.5394,3979.0
2024-04-03 13:25:00,558.85,559.1,558.49,558.54,4366.0,551.5394,551.7861,551.1841,551.2334,4366.0
2024-04-03 13:30:00,558.67,559.21,558.52,558.99,4867.0,551.3617,551.8947,551.2137,551.6775,4867.0
2024-04-03 13:35:00,558.95,559.87,558.95,559.66,3667.0,551.6381,552.546,551.6381,552.3388,3667.0
2024-04-03 13:40:00,559.99,560.32,559.78,560.31,1913.0,552.6645,552.9901,552.4572,552.9803,1913.0
2024-04-03 13:45:00,560.3,560.92,560.3,560.69,1850.0,552.9704,553.5823,552.9704,553.3553,1850.0
2024-04-03 13:50:00,560.39,560.98,560.27,560.89,2786.0,553.0592,553.6415,552.9408,553.5527,2786.0
2024-04-03 13:55:00,560.89,560.9,560.56,560.87,3900.0,553.5527,553.5626,553.227,553.533,3900.0
2024-04-03 14:00:00,560.88,561.12,560.48,561.12,1552.0,553.5428,553.7797,553.1481,553.7797,1552.0
2024-04-03 14:05:00,560.91,560.91,560.28,560.4,2859.0,553.5724,553.5724,552.9507,553.0691,2859.0
2024-04-03 14:10:00,560.57,560.68,560.56,560.68,200.0,553.2369,553.3454,553.227,553.3454,200.0
2024-04-03 14:15:00,560.79,560.79,559.77,560.05,1715.0,553.454,553.454,552.4473,552.7237,1715.0
2024-04-03 14:20:00,560.09,560.09,559.29,559.37,1925.0,552.7632,552.7632,551.9736,552.0526,1925.0
2024-04-03 14:25:00,559.17,559.28,558.8,559.06,2627.0,551.8552,551.9638,551.49,551.7466,2627.0
2024-04-03 14:30:00,559.04,559.27,558.58,558.9,2635.0,551.7269,551.9539,551.2729,551.5887,2635.0
2024-04-03 14:35:00,559.0,559.03,558.82,558.82,900.0,551.6874,551.717,551.5098,551.5098,900.0
2024-04-03 14:40:00,558.95,559.11,558.8,559.0,2091.0,551.6381,551.796,551.49,551.6874,2091.0
2024-04-03 14:45:00,559.15,559.31,558.59,558.96,1749.0,551.8355,551.9934,551.2828,551.6479,1749.0
2024-04-03 14:50:00,558.92,559.01,558.6,558.78,3168.0,551.6085,551.6973,551.2926,551.4703,3168.0
2024-04-03 14:55:00,559.1,559.47,558.79,558.83,4630.0,551.7861,552.1513,551.4802,551.5196,4630.0
2024-04-03 15:00:00,558.57,558.57,558.19,558.38,1882.0,551.263,551.263,550.888,551.0755,1882.0
2024-04-03 15:05:00,558.35,558.35,557.73,557.86,1068.0,551.0459,551.0459,550.434,550.5623,1068.0
2024-04-03 15:10:00,557.9,557.9,556.12,556.43,3849.0,550.6018,550.6018,548.8451,549.151,3849.0
2024-04-03 15:15:00,556.17,556.93,555.64,556.93,1309.0,548.8944,549.6445,548.3714,549.6445,1309.0
2024-04-03 15:20:00,556.92,556.92,556.22,556.22,1751.0,549.6346,549.6346,548.9438,548.9438,1751.0
2024-04-03 15:25:00,556.45,556.92,556.44,556.89,800.0,549.1708,549.6346,549.1609,549.605,800.0
2024-04-03 15:30:00,556.76,557.48,556.5,557.27,3242.0,549.4767,550.1873,549.2201,549.98,3242.0
2024-04-03 15:35:00,557.51,558.79,557.51,558.33,4007.0,550.2169,551.4802,550.2169,551.0262,4007.0
2024-04-03 15:40:00,558.38,558.87,558.04,558.57,3423.0,551.0755,551.5591,550.74,551.263,3423.0
2024-04-03 15:45:00,558.52,559.14,558.52,558.74,5180.0,551.2137,551.8256,551.2137,551.4308,5180.0
2024-04-03 15:50:00,559.0,559.03,558.49,558.74,7016.0,551.6874,551.717,551.1841,551.4308,7016.0
2024-04-03 15:55:00,558.68,559.33,558.39,558.59,27855.0,551.3716,552.0131,551.0854,551.2828,27855.0
2024-04-04 09:30:00,565.12,566.41,563.45,566.41,10372.0,557.7274,559.0005,556.0792,559.0005,10372.0
2024-04-04 09:35:00,565.66,566.39,565.27,565.53,1439.0,558.2603,558.9807,557.8754,558.132,1439.0
2024-04-04 09:40:00,565.53,566.07,565.3,566.07,2022.0,558.132,558.6649,557.905,558.6649,2022.0
2024-04-04 09:45:00,566.4,566.41,565.02,565.73,773.0,558.9906,559.0005,557.6287,558.3294,773.0
2024-04-04 09:50:00,565.27,565.38,563.86,563.86,3412.0,557.8754,557.984,556.4838,556.4838,3412.0
2024-04-04 09:55:00,564.91,564.91,564.22,564.22,803.0,557.5201,557.5201,556.8391,556.8391,803.0
2024-04-04 10:00:00,563.93,563.93,563.85,563.85,200.0,556.5529,556.5529,556.474,556.474,200.0
2024-04-04 10:05:00,565.02,565.03,565.02,565.02,150.0,557.6287,557.6385,557.6287,557.6287,150.0
2024-04-04 10:10:00,565.5,565.5,564.64,564.64,1022.0,558.1024,558.1024,557.2536,557.2536,1022.0
2024-04-04 10:15:00,564.62,565.38,564.62,565.27,1778.0,557.2339,557.984,557.2339,557.8754,1778.0
2024-04-04 10:20:00,565.22,565.78,565.21,565.78,614.0,557.826,558.3787,557.8162,558.3787,614.0
2024-04-04 10:25:00,566.19,566.74,566.19,566.57,638.0,558.7834,559.3262,558.7834,559.1584,638.0
2024-04-04 10:30:00,567.0,567.0,566.13,566.13,1956.0,559.5828,559.5828,558.7241,558.7241,1956.0
2024-04-04 10:35:00,565.94,566.35,565.79,566.14,1246.0,558.5366,558.9413,558.3886,558.734,1246.0
2024-04-04 10:40:00,566.32,566.91,566.31,566.79,1110.0,558.9117,559.4939,558.9018,559.3755,1110.0
2024-04-04 10:45:00,566.79,566.87,566.65,566.65,1799.0,559.3755,559.4545,559.2373,559.2373,1799.0
2024-04-04 10:50:00,566.94,567.78,566.36,567.42,3161.0,559.5235,560.3526,558.9511,559.9973,3161.0
2024-04-04 10:55:00,567.69,567.69,566.61,566.95,2057.0,560.2637,560.2637,559.1979,559.5334,2057.0
2024-04-04 11:00:00,566.87,567.23,566.87,567.22,400.0,559.4545,559.8098,559.4545,559.7999,400.0
2024-04-04 11:05:00,566.6,567.26,566.6,567.1,1828.0,559.188,559.8394,559.188,559.6815,1828.0
2024-04-04 11:10:00,567.27,567.5,566.74,567.5,2099.0,559.8492,560.0762,559.3262,560.0762,2099.0
2024-04-04 11:15:00,567.54,567.81,567.53,567.7,510.0,560.1157,560.3822,560.1058,560.2736,510.0
2024-04-04 11:20:00,567.75,568.1,567.53,568.02,2470.0,560.323,560.6684,560.1058,560.5894,2470.0
2024-04-04 11:25:00,567.76,568.47,567.76,568.29,4147.0,560.3328,561.0335,560.3328,560.8559,4147.0
2024-04-04 11:30:00,568.38,568.38,567.59,567.69,5162.0,560.9447,560.9447,560.165,560.2637,5162.0
2024-04-04 11:35:00,567.76,568.09,567.64,567.64,1605.0,560.3328,560.6585,560.2144,560.2144,1605.0
2024-04-04 11:40:00,567.77,567.78,567.31,567.32,600.0,560.3427,560.3526,559.8887,559.8986,600.0
2024-04-04 11:45:00,567.39,567.9,567.29,567.79,3989.0,559.9677,560.471,559.869,560.3624,3989.0
2024-04-04 11:50:00,567.52,568.56,567.47,568.56,3516.0,560.096,561.1224,560.0466,561.1224,3516.0
2024-04-04 11:55:00,568.56,568.96,568.48,568.92,1931.0,561.1224,561.5171,561.0434,561.4776,1931.0
2024-04-04 12:00:00,568.94,569.24,568.7,569.02,2414.0,561.4974,561.7935,561.2605,561.5763,2414.0
2024-04-04 12:05:00,569.2,570.15,569.12,570.15,4039.0,561.754,562.6916,561.675,562.6916,4039.0
2024-04-04 12:10:00,570.14,570.15,569.59,569.94,2540.0,562.6817,562.6916,562.1389,562.4843,2540.0
2024-04-04 12:15:00,569.47,569.62,569.09,569.18,1889.0,562.0205,562.1685,561.6454,561.7342,1889.0
2024-04-04 12:20:00,569.1,569.1,568.37,568.37,2205.0,561.6553,561.6553,560.9348,560.9348,2205.0
2024-04-04 12:25:00,568.47,568.69,568.3,568.3,1809.0,561.0335,561.2507,560.8658,560.8658,1809.0
2024-04-04 12:30:00,568.46,568.86,568.46,568.86,1270.0,561.0237,561.4184,561.0237,561.4184,1270.0
2024-04-04 12:35:00,568.98,569.28,568.82,569.2,1165.0,561.5369,561.8329,561.379,561.754,1165.0
2024-04-04 12:40:00,569.37,569.5,568.87,569.28,4672.0,561.9218,562.0501,561.4283,561.8329,4672.0
2024-04-04 12:45:00,568.87,568.91,568.65,568.91,2281.0,561.4283,561.4678,561.2112,561.4678,2281.0
2024-04-04 12:50:00,568.5,569.33,568.49,569.33,398.0,561.0631,561.8823,561.0533,561.8823,398.0
2024-04-04 12:55:00,569.3,569.3,569.17,569.17,500.0,561.8527,561.8527,561.7244,561.7244,500.0
2024-04-04 13:00:00,569.17,569.17,568.42,568.42,3291.0,561.7244,561.7244,560.9842,560.9842,3291.0
2024-04-04 13:05:00,568.3,568.43,568.1,568.24,1476.0,560.8658,560.9941,560.6684,560.8065,1476.0
2024-04-04 13:10:00,568.48,568.48,568.32,568.32,495.0,561.0434,561.0434,560.8855,560.8855,495.0
2024-04-04 13:15:00,568.28,568.28,567.89,568.02,1215.0,560.846,560.846,560.4611,560.5894,1215.0
2024-04-04 13:20:00,568.02,568.33,567.9,568.33,2268.0,560.5894,560.8954,560.471,560.8954,2268.0
2024-04-04 13:25:00,568.09,568.28,567.95,567.95,2772.0,560.6585,560.846,560.5203,560.5203,2772.0
2024-04-04 13:30:00,567.81,567.92,566.81,566.99,2500.0,560.3822,560.4907,559.3952,559.5729,2500.0
2024-04-04 13:35:00,566.81,567.25,566.81,566.81,1400.0,559.3952,559.8295,559.3952,559.3952,1400.0
2024-04-04 13:40:00,566.03,566.09,565.77,565.92,2896.0,558.6255,558.6847,558.3689,558.5169,2896.0
2024-04-04 13:45:00,565.81,565.81,565.46,565.51,2567.0,558.4083,558.4083,558.0629,558.1123,2567.0
2024-04-04 13:50:00,565.82,565.82,564.44,564.44,2821.0,558.4182,558.4182,557.0563,557.0563,2821.0
2024-04-04 13:55:00,564.44,565.01,564.11,564.11,2562.0,557.0563,557.6188,556.7306,556.7306,2562.0
2024-04-04 14:00:00,564.01,564.01,563.51,563.73,2200.0,556.6319,556.6319,556.1384,556.3555,2200.0
2024-04-04 14:05:00,563.7,563.93,562.0,562.0,6413.0,556.3259,556.5529,554.6482,554.6482,6413.0
2024-04-04 14:10:00,561.61,561.89,560.79,560.84,5162.0,554.2633,554.5396,553.454,553.5033,5162.0
2024-04-04 14:15:00,560.37,560.37,559.23,559.67,3601.0,553.0395,553.0395,551.9144,552.3487,3601.0
2024-04-04 14:20:00,559.25,560.05,559.25,560.02,1720.0,551.9341,552.7237,551.9341,552.6941,1720.0
2024-04-04 14:25:00,560.02,560.03,557.73,557.73,3100.0,552.6941,552.7039,550.434,550.434,3100.0
2024-04-04 14:30:00,557.7,557.7,556.12,556.4,5667.0,550.4044,550.4044,548.8451,549.1214,5667.0
2024-04-04 14:35:00,557.35,558.31,557.33,557.75,3421.0,550.059,551.0064,550.0393,550.4538,3421.0
2024-04-04 14:40:00,557.04,557.38,555.22,555.22,2895.0,549.7531,550.0886,547.9569,547.9569,2895.0
2024-04-04 14:45:00,555.5,556.57,555.39,556.57,2898.0,548.2332,549.2892,548.1246,549.2892,2898.0
2024-04-04 14:50:00,556.57,556.57,555.93,556.12,510.0,549.2892,549.2892,548.6576,548.8451,510.0
2024-04-04 14:55:00,555.73,555.73,554.5,554.65,3700.0,548.4602,548.4602,547.2463,547.3943,3700.0
2024-04-04 15:00:00,554.31,554.77,553.15,553.93,6025.0,547.0588,547.5128,545.9139,546.6837,6025.0
2024-04-04 15:05:00,553.93,555.35,553.93,555.35,1600.0,546.6837,548.0852,546.6837,548.0852,1600.0
2024-04-04 15:10:00,554.94,555.08,553.98,554.46,3740.0,547.6805,547.8187,546.7331,547.2068,3740.0
2024-04-04 15:15:00,554.17,554.65,553.79,553.8,1257.0,546.9206,547.3943,546.5456,546.5554,1257.0
2024-04-04 15:20:00,554.4,554.89,554.34,554.5,1883.0,547.1476,547.6312,547.0884,547.2463,1883.0
2024-04-04 15:25:00,554.63,554.63,552.94,553.09,2697.0,547.3746,547.3746,545.7067,545.8547,2697.0
2024-04-04 15:30:00,552.87,553.83,552.87,553.73,5382.0,545.6376,546.585,545.6376,546.4864,5382.0
2024-04-04 15:35:00,553.38,553.38,552.18,552.33,6260.0,546.1409,546.1409,544.9566,545.1047,6260.0
2024-04-04 15:40:00,552.76,552.76,551.74,552.18,7147.0,545.529,545.529,544.5224,544.9566,7147.0
2024-04-04 15:45:00,552.24,554.41,552.24,554.41,4649.0,545.0158,547.1575,545.0158,547.1575,4649.0
2024-04-04 15:50:00,554.97,555.17,553.98,555.17,7813.0,547.7101,547.9075,546.7331,547.9075,7813.0
2024-04-04 15:55:00,555.42,555.76,554.68,555.65,30949.0,548.1542,548.4898,547.4239,548.3812,30949.0
2024-04-05 09:30:00,554.23,556.99,553.48,555.67,15019.0,546.9798,549.7037,546.2396,548.401,15019.0
2024-04-05 09:35:00,558.91,559.79,558.01,559.79,954.0,551.5986,552.4671,550.7104,552.4671,954.0
2024-04-05 09:40:00,559.48,561.97,558.86,561.9,6352.0,552.1611,554.6186,551.5492,554.5495,6352.0
2024-04-05 09:45:00,562.35,563.16,561.98,562.56,3789.0,554.9936,555.793,554.6284,555.2008,3789.0
2024-04-05 09:50:00,562.21,562.86,561.61,562.86,5000.0,554.8554,555.4969,554.2633,555.4969,5000.0
2024-04-05 09:55:00,562.3,563.73,561.88,563.73,3306.0,554.9442,556.3555,554.5297,556.3555,3306.0
2024-04-05 10:00:00,563.77,564.26,563.71,563.76,3322.0,556.395,556.8786,556.3358,556.3851,3322.0
2024-04-05 10:05:00,564.59,564.8,562.14,563.15,2305.0,557.2043,557.4115,554.7863,555.7831,2305.0
2024-04-05 10:10:00,562.76,563.98,562.76,563.44,1784.0,555.3982,556.6023,555.3982,556.0693,1784.0
2024-04-05 10:15:00,563.74,563.8,562.94,562.94,1230.0,556.3654,556.4246,555.5759,555.5759,1230.0
2024-04-05 10:20:00,563.49,563.49,562.92,563.25,600.0,556.1187,556.1187,555.5561,555.8818,600.0
2024-04-05 10:25:00,562.87,562.87,562.66,562.67,463.0,555.5068,555.5068,555.2995,555.3094,463.0
2024-04-05 10:30:00,562.83,563.16,562.83,563.16,300.0,555.4673,555.793,555.4673,555.793,300.0
2024-04-05 10:35:00,563.27,563.51,563.27,563.5,400.0,555.9016,556.1384,555.9016,556.1285,400.0
2024-04-05 10:40:00,563.34,563.96,563.33,563.96,1116.0,555.9706,556.5825,555.9608,556.5825,1116.0
2024-04-05 10:45:00,564.02,565.09,564.02,565.09,9218.0,556.6417,557.6977,556.6417,557.6977,9218.0
2024-04-05 10:50:00,565.1,565.92,564.67,564.81,6022.0,557.7076,558.5169,557.2832,557.4214,6022.0
2024-04-05 10:55:00,564.67,565.55,563.81,565.55,12442.0,557.2832,558.1517,556.4345,558.1517,12442.0
2024-04-05 11:00:00,564.0,564.09,562.17,562.17,11927.0,556.622,556.7108,554.8159,554.8159,11927.0
2024-04-05 11:05:00,561.96,562.65,561.9,562.65,1541.0,554.6087,555.2897,554.5495,555.2897,1541.0
2024-04-05 11:10:00,562.31,562.91,562.31,562.66,2216.0,554.9541,555.5463,554.9541,555.2995,2216.0
2024-04-05 11:15:00,562.54,562.56,560.79,561.76,2100.0,555.1811,555.2008,553.454,554.4113,2100.0
2024-04-05 11:20:00,562.08,562.64,561.64,562.64,1178.0,554.7271,555.2798,554.2929,555.2798,1178.0
2024-04-05 11:25:00,562.84,563.69,562.84,563.69,1631.0,555.4772,556.3161,555.4772,556.3161,1631.0
2024-04-05 11:30:00,563.53,563.87,563.53,563.72,994.0,556.1582,556.4937,556.1582,556.3457,994.0
2024-04-05 11:35:00,563.67,564.31,563.66,564.31,1370.0,556.2963,556.928,556.2865,556.928,1370.0
2024-04-05 11:40:00,564.33,565.16,564.31,565.15,628.0,556.9477,557.7668,556.928,557.757,628.0
2024-04-05 11:45:00,564.99,564.99,564.98,564.99,208.0,557.5991,557.5991,557.5892,557.5991,208.0
2024-04-05 11:50:00,564.96,565.14,564.96,565.14,200.0,557.5694,557.7471,557.5694,557.7471,200.0
2024-04-05 11:55:00,565.2,566.35,565.2,565.97,3388.0,557.8063,558.9413,557.8063,558.5662,3388.0
2024-04-05 12:00:00,566.13,566.56,566.05,566.47,5200.0,558.7241,559.1485,558.6452,559.0597,5200.0
2024-04-05 12:05:00,566.55,566.79,565.87,566.79,1300.0,559.1386,559.3755,558.4675,559.3755,1300.0
2024-04-05 12:10:00,566.82,566.82,566.15,566.53,2000.0,559.4051,559.4051,558.7439,559.1189,2000.0
2024-04-05 12:15:00,566.6,566.6,565.79,566.0,600.0,559.188,559.188,558.3886,558.5958,600.0
2024-04-05 12:20:00,566.21,566.74,565.84,566.74,2626.0,558.8031,559.3262,558.4379,559.3262,2626.0
2024-04-05 12:25:00,566.48,566.48,565.84,566.06,1609.0,559.0696,559.0696,558.4379,558.6551,1609.0
2024-04-05 12:30:00,565.68,565.84,565.03,565.35,10011.0,558.28,558.4379,557.6385,557.9543,10011.0
2024-04-05 12:35:00,565.35,565.74,565.35,565.68,1304.0,557.9543,558.3392,557.9543,558.28,1304.0
2024-04-05 12:40:00,565.44,565.67,565.07,565.67,900.0,558.0432,558.2702,557.678,558.2702,900.0
2024-04-05 12:45:00,565.75,565.78,565.22,565.22,1325.0,558.3491,558.3787,557.826,557.826,1325.0
2024-04-05 12:50:00,565.11,565.69,565.11,565.63,1289.0,557.7175,558.2899,557.7175,558.2307,1289.0
2024-04-05 12:55:00,565.79,566.05,565.79,566.04,943.0,558.3886,558.6452,558.3886,558.6353,943.0
2024-04-05 13:00:00,566.1,566.14,565.35,565.35,1051.0,558.6945,558.734,557.9543,557.9543,1051.0
2024-04-05 13:05:00,565.42,565.76,564.61,564.61,1300.0,558.0234,558.359,557.224,557.224,1300.0
2024-04-05 13:10:00,564.96,564.96,564.04,564.04,2011.0,557.5694,557.5694,556.6615,556.6615,2011.0
2024-04-05 13:15:00,564.04,564.04,564.04,564.04,0.0,556.6615,556.6615,556.6615,556.6615,0.0
2024-04-05 13:20:00,564.41,564.99,564.41,564.6,1278.0,557.0266,557.5991,557.0266,557.2142,1278.0
2024-04-05 13:25:00,564.63,564.82,564.63,564.63,915.0,557.2438,557.4313,557.2438,557.2438,915.0
2024-04-05 13:30:00,565.3,565.35,564.91,565.33,1018.0,557.905,557.9543,557.5201,557.9346,1018.0
2024-04-05 13:35:00,565.4,565.57,565.1,565.18,2004.0,558.0037,558.1715,557.7076,557.7866,2004.0
2024-04-05 13:40:00,565.63,565.63,564.77,565.24,1500.0,558.2307,558.2307,557.3819,557.8458,1500.0
2024-04-05 13:45:00,564.83,564.86,564.29,564.29,1285.0,557.4412,557.4708,556.9082,556.9082,1285.0
2024-04-05 13:50:00,564.65,564.66,564.01,564.22,1900.0,557.2635,557.2734,556.6319,556.8391,1900.0
2024-04-05 13:55:00,564.18,564.52,563.38,563.59,5580.0,556.7997,557.1352,556.0101,556.2174,5580.0
2024-04-05 14:00:00,563.59,564.34,563.58,564.34,900.0,556.2174,556.9576,556.2075,556.9576,900.0
2024-04-05 14:05:00,564.53,566.32,564.18,566.21,976.0,557.1451,558.9117,556.7997,558.8031,976.0
2024-04-05 14:10:00,566.6,566.61,566.03,566.44,1973.0,559.188,559.1979,558.6255,559.0301,1973.0
2024-04-05 14:15:00,566.47,566.47,565.86,565.91,2738.0,559.0597,559.0597,558.4577,558.507,2738.0
2024-04-05 14:20:00,566.35,566.95,565.85,565.85,1360.0,558.9413,559.5334,558.4478,558.4478,1360.0
2024-04-05 14:25:00,565.6,565.75,565.24,565.24,1315.0,558.2011,558.3491,557.8458,557.8458,1315.0
2024-04-05 14:30:00,565.25,565.25,565.17,565.18,270.0,557.8557,557.8557,557.7767,557.7866,270.0
2024-04-05 14:35:00,565.53,566.11,565.32,566.11,3556.0,558.132,558.7044,557.9247,558.7044,3556.0
2024-04-05 14:40:00,565.84,565.94,565.39,565.84,11118.0,558.4379,558.5366,557.9938,558.4379,11118.0
2024-04-05 14:45:00,565.41,565.62,564.93,565.25,1089.0,558.0136,558.2208,557.5398,557.8557,1089.0
2024-04-05 14:50:00,565.02,565.03,564.88,564.88,200.0,557.6287,557.6385,557.4905,557.4905,200.0
2024-04-05 14:55:00,564.55,564.85,564.42,564.42,1332.0,557.1648,557.4609,557.0365,557.0365,1332.0
2024-04-05 15:00:00,564.8,565.18,564.73,564.85,1300.0,557.4115,557.7866,557.3425,557.4609,1300.0
2024-04-05 15:05:00,564.97,565.6,564.7,564.7,2159.0,557.5793,558.2011,557.3129,557.3129,2159.0
2024-04-05 15:10:00,564.67,565.13,564.67,565.01,2020.0,557.2832,557.7372,557.2832,557.6188,2020.0
2024-04-05 15:15:00,564.85,564.86,564.43,564.85,2540.0,557.4609,557.4708,557.0464,557.4609,2540.0
2024-04-05 15:20:00,564.68,564.97,564.46,564.46,1272.0,557.2931,557.5793,557.076,557.076,1272.0
2024-04-05 15:25:00,564.97,564.98,564.41,564.75,1458.0,557.5793,557.5892,557.0266,557.3622,1458.0
2024-04-05 15:30:00,564.68,565.87,564.67,565.87,1349.0,557.2931,558.4675,557.2832,558.4675,1349.0
2024-04-05 15:35:00,565.7,565.77,565.36,565.36,1404.0,558.2998,558.3689,557.9642,557.9642,1404.0
2024-04-05 15:40:00,565.72,565.72,565.18,565.24,2357.0,558.3195,558.3195,557.7866,557.8458,2357.0
2024-04-05 15:45:00,565.25,566.09,565.25,566.09,1305.0,557.8557,558.6847,557.8557,558.6847,1305.0
2024-04-05 15:50:00,565.82,566.5,565.76,566.13,3557.0,558.4182,559.0893,558.359,558.7241,3557.0
2024-04-05 15:55:00,566.25,566.98,566.07,566.72,15224.0,558.8426,559.563,558.6649,559.3064,15224.0
2024-04-08 09:30:00,566.73,568.78,566.73,566.81,7312.0,559.3163,561.3395,559.3163,559.3952,7312.0
2024-04-08 09:35:00,566.39,566.62,565.54,566.43,1250.0,558.9807,559.2077,558.1419,559.0202,1250.0
2024-04-08 09:40:00,564.77,565.73,564.23,564.88,1501.0,557.3819,558.3294,556.849,557.4905,1501.0
2024-04-08 09:45:00,565.0,565.29,563.74,563.96,3237.0,557.6089,557.8951,556.3654,556.5825,3237.0
2024-04-08 09:50:00,564.01,564.01,564.01,564.01,100.0,556.6319,556.6319,556.6319,556.6319,100.0
2024-04-08 09:55:00,563.69,565.25,562.96,565.25,1845.0,556.3161,557.8557,555.5956,557.8557,1845.0
2024-04-08 10:00:00,564.9,565.13,563.22,564.17,6718.0,557.5102,557.7372,555.8522,556.7898,6718.0
2024-04-08 10:05:00,564.33,565.07,564.33,565.0,400.0,556.9477,557.678,556.9477,557.6089,400.0
2024-04-08 10:10:00,565.04,565.04,565.04,565.04,100.0,557.6484,557.6484,557.6484,557.6484,100.0
2024-04-08 10:15:00,565.01,565.31,564.81,564.85,911.0,557.6188,557.9149,557.4214,557.4609,911.0
2024-04-08 10:20:00,565.31,565.67,564.71,565.67,2714.0,557.9149,558.2702,557.3227,558.2702,2714.0
2024-04-08 10:25:00,566.11,566.94,566.11,566.94,2101.0,558.7044,559.5235,558.7044,559.5235,2101.0
2024-04-08 10:30:00,566.93,567.18,566.5,566.53,1200.0,559.5137,559.7604,559.0893,559.1189,1200.0
2024-04-08 10:35:00,566.86,567.06,566.71,566.93,1050.0,559.4446,559.642,559.2966,559.5137,1050.0
2024-04-08 10:40:00,566.63,566.64,566.33,566.52,1499.0,559.2176,559.2275,558.9215,559.109,1499.0
2024-04-08 10:45:00,566.44,566.57,566.09,566.09,1295.0,559.0301,559.1584,558.6847,558.6847,1295.0
2024-04-08 10:50:00,566.24,567.91,566.23,566.58,8826.0,558.8327,560.4809,558.8228,559.1683,8826.0
2024-04-08 10:55:00,566.84,567.31,566.51,567.26,2130.0,559.4249,559.8887,559.0992,559.8394,2130.0
2024-04-08 11:00:00,567.3,567.34,565.57,565.89,7965.0,559.8788,559.9183,558.1715,558.4873,7965.0
2024-04-08 11:05:00,565.73,565.73,564.84,564.85,618.0,558.3294,558.3294,557.451,557.4609,618.0
2024-04-08 11:10:00,565.21,565.22,564.08,564.77,3126.0,557.8162,557.826,556.701,557.3819,3126.0
2024-04-08 11:15:00,564.69,565.39,564.51,565.32,3244.0,557.303,557.9938,557.1253,557.9247,3244.0
2024-04-08 11:20:00,565.15,565.81,565.09,565.81,2250.0,557.757,558.4083,557.6977,558.4083,2250.0
2024-04-08 11:25:00,565.49,565.94,565.49,565.94,560.0,558.0925,558.5366,558.0925,558.5366,560.0
2024-04-08 11:30:00,566.01,566.02,565.29,565.78,919.0,558.6057,558.6156,557.8951,558.3787,919.0
2024-04-08 11:35:00,565.73,565.73,565.2,565.25,905.0,558.3294,558.3294,557.8063,557.8557,905.0
2024-04-08 11:40:00,565.2,565.63,564.76,565.63,1800.0,557.8063,558.2307,557.3721,558.2307,1800.0
2024-04-08 11:45:00,565.63,565.63,565.63,565.63,0.0,558.2307,558.2307,558.2307,558.2307,0.0
2024-04-08 11:50:00,565.11,565.34,565.11,565.34,300.0,557.7175,557.9445,557.7175,557.9445,300.0
2024-04-08 11:55:00,565.29,565.34,565.02,565.34,1593.0,557.8951,557.9445,557.6287,557.9445,1593.0
2024-04-08 12:00:00,565.23,565.23,565.23,565.23,218.0,557.8359,557.8359,557.8359,557.8359,218.0
2024-04-08 12:05:00,565.23,565.23,565.23,565.23,0.0,557.8359,557.8359,557.8359,557.8359,0.0
2024-04-08 12:10:00,565.06,565.06,564.5,564.5,1432.0,557.6681,557.6681,557.1155,557.1155,1432.0
2024-04-08 12:15:00,564.5,564.5,564.5,564.5,0.0,557.1155,557.1155,557.1155,557.1155,0.0
2024-04-08 12:20:00,565.01,565.3,564.58,564.7,3880.0,557.6188,557.905,557.1944,557.3129,3880.0
2024-04-08 12:25:00,564.7,565.21,564.7,564.98,1279.0,557.3129,557.8162,557.3129,557.5892,1279.0
2024-04-08 12:30:00,564.66,564.66,564.49,564.61,600.0,557.2734,557.2734,557.1056,557.224,600.0
2024-04-08 12:35:00,564.8,565.24,564.73,565.13,872.0,557.4115,557.8458,557.3425,557.7372,872.0
2024-04-08 12:40:00,564.91,565.7,564.77,565.57,2533.0,557.5201,558.2998,557.3819,558.1715,2533.0
2024-04-08 12:45:00,565.36,565.36,565.35,565.36,100.0,557.9642,557.9642,557.9543,557.9642,100.0
2024-04-08 12:50:00,565.51,565.9,565.37,565.83,1441.0,558.1123,558.4972,557.9741,558.4281,1441.0
2024-04-08 12:55:00,565.63,566.28,565.62,566.28,1359.0,558.2307,558.8722,558.2208,558.8722,1359.0
2024-04-08 13:00:00,566.16,566.16,565.61,565.67,1946.0,558.7538,558.7538,558.2109,558.2702,1946.0
2024-04-08 13:05:00,565.57,565.57,565.56,565.57,100.0,558.1715,558.1715,558.1616,558.1715,100.0
2024-04-08 13:10:00,565.25,565.25,564.93,564.93,580.0,557.8557,557.8557,557.5398,557.5398,580.0
2024-04-08 13:15:00,564.94,564.94,564.94,564.94,105.0,557.5497,557.5497,557.5497,557.5497,105.0
2024-04-08 13:20:00,565.1,565.49,564.82,565.03,2464.0,557.7076,558.0925,557.4313,557.6385,2464.0
2024-04-08 13:25:00,565.48,565.52,565.31,565.52,1701.0,558.0826,558.1221,557.9149,558.1221,1701.0
2024-04-08 13:30:00,565.71,565.75,565.32,565.38,2237.0,558.3096,558.3491,557.9247,557.984,2237.0
2024-04-08 13:35:00,565.14,565.23,564.86,564.86,1502.0,557.7471,557.8359,557.4708,557.4708,1502.0
2024-04-08 13:40:00,565.28,565.49,565.28,565.49,1041.0,557.8853,558.0925,557.8853,558.0925,1041.0
2024-04-08 13:45:00,565.52,565.52,565.52,565.52,100.0,558.1221,558.1221,558.1221,558.1221,100.0
2024-04-08 13:50:00,565.64,565.98,565.64,565.82,801.0,558.2406,558.5761,558.2406,558.4182,801.0
2024-04-08 13:55:00,565.82,566.36,565.82,566.11,2753.0,558.4182,558.9511,558.4182,558.7044,2753.0
2024-04-08 14:00:00,565.81,565.87,565.55,565.55,1074.0,558.4083,558.4675,558.1517,558.1517,1074.0
2024-04-08 14:05:00,565.21,565.85,565.21,565.82,2731.0,557.8162,558.4478,557.8162,558.4182,2731.0
2024-04-08 14:10:00,565.88,566.06,565.79,566.06,1900.0,558.4774,558.6551,558.3886,558.6551,1900.0
2024-04-08 14:15:00,566.09,566.33,566.09,566.33,719.0,558.6847,558.9215,558.6847,558.9215,719.0
2024-04-08 14:20:00,566.51,566.51,566.19,566.26,1000.0,559.0992,559.0992,558.7834,558.8524,1000.0
2024-04-08 14:25:00,566.02,566.89,566.02,566.87,5610.0,558.6156,559.4742,558.6156,559.4545,5610.0
2024-04-08 14:30:00,566.62,567.13,566.6,567.12,2600.0,559.2077,559.7111,559.188,559.7012,2600.0
2024-04-08 14:35:00,566.88,567.13,566.13,566.13,7106.0,559.4643,559.7111,558.7241,558.7241,7106.0
2024-04-08 14:40:00,566.14,566.64,566.14,566.64,2052.0,558.734,559.2275,558.734,559.2275,2052.0
2024-04-08 14:45:00,566.44,566.55,566.44,566.54,427.0,559.0301,559.1386,559.0301,559.1288,427.0
2024-04-08 14:50:00,566.75,566.75,566.6,566.66,700.0,559.336,559.336,559.188,559.2472,700.0
2024-04-08 14:55:00,566.81,566.91,566.58,566.91,2645.0,559.3952,559.4939,559.1683,559.4939,2645.0
2024-04-08 15:00:00,566.9,567.12,566.64,566.88,1886.0,559.4841,559.7012,559.2275,559.4643,1886.0
2024-04-08 15:05:00,566.79,566.84,566.72,566.82,1100.0,559.3755,559.4249,559.3064,559.4051,1100.0
2024-04-08 15:10:00,566.86,566.92,566.65,566.85,2413.0,559.4446,559.5038,559.2373,559.4347,2413.0
2024-04-08 15:15:00,566.79,567.0,566.6,566.8,2059.0,559.3755,559.5828,559.188,559.3854,2059.0
2024-04-08 15:20:00,566.77,566.78,565.65,565.65,4457.0,559.3558,559.3656,558.2504,558.2504,4457.0
2024-04-08 15:25:00,565.74,565.89,564.76,565.67,8229.0,558.3392,558.4873,557.3721,558.2702,8229.0
2024-04-08 15:30:00,565.45,566.75,565.45,566.75,1350.0,558.053,559.336,558.053,559.336,1350.0
2024-04-08 15:35:00,566.7,566.75,566.14,566.34,2286.0,559.2867,559.336,558.734,558.9314,2286.0
2024-04-08 15:40:00,566.35,566.45,565.51,565.73,3819.0,558.9413,559.04,558.1123,558.3294,3819.0
2024-04-08 15:45:00,565.98,566.18,565.77,566.18,1544.0,558.5761,558.7735,558.3689,558.7735,1544.0
2024-04-08 15:50:00,566.26,566.72,566.05,566.72,4265.0,558.8524,559.3064,558.6452,559.3064,4265.0
2024-04-08 15:55:00,566.71,567.1,566.01,566.01,26923.0,559.2966,559.6815,558.6057,558.6057,26923.0
2024-04-09 09:30:00,568.0,568.88,566.79,568.32,5437.0,560.5697,561.4382,559.3755,560.8855,5437.0
2024-04-09 09:35:00,567.25,567.25,564.22,564.22,8277.0,559.8295,559.8295,556.8391,556.8391,8277.0
2024-04-09 09:40:00,563.9,564.3,562.9,562.91,1600.0,556.5233,556.9181,555.5364,555.5463,1600.0
2024-04-09 09:45:00,562.5,562.86,561.36,561.42,1540.0,555.1416,555.4969,554.0165,554.0758,1540.0
2024-04-09 09:50:00,561.77,562.08,561.35,561.36,2072.0,554.4212,554.7271,554.0067,554.0165,2072.0
2024-04-09 09:55:00,560.66,561.99,560.66,561.59,1943.0,553.3257,554.6383,553.3257,554.2435,1943.0
2024-04-09 10:00:00,560.83,560.83,559.36,559.67,1775.0,553.4935,553.4935,552.0427,552.3487,1775.0
2024-04-09 10:05:00,558.7,558.91,558.53,558.91,400.0,551.3913,551.5986,551.2236,551.5986,400.0
2024-04-09 10:10:00,558.19,558.57,557.98,558.0,1100.0,550.888,551.263,550.6808,550.7005,1100.0
2024-04-09 10:15:00,558.39,559.35,558.31,559.04,6301.0,551.0854,552.0328,551.0064,551.7269,6301.0
2024-04-09 10:20:00,559.37,560.03,559.18,559.18,1800.0,552.0526,552.7039,551.8651,551.8651,1800.0
2024-04-09 10:25:00,559.09,559.14,556.93,556.94,991.0,551.7762,551.8256,549.6445,549.6544,991.0
2024-04-09 10:30:00,556.55,556.55,554.66,554.66,3289.0,549.2695,549.2695,547.4042,547.4042,3289.0
2024-04-09 10:35:00,554.52,554.52,551.91,552.28,10871.0,547.266,547.266,544.6902,545.0553,10871.0
2024-04-09 10:40:00,551.85,551.85,549.0,550.11,10476.0,544.6309,544.6309,541.8182,542.9137,10476.0
2024-04-09 10:45:00,549.85,550.2,547.99,548.24,4379.0,542.6571,543.0025,540.8214,541.0682,4379.0
2024-04-09 10:50:00,548.17,549.35,548.12,549.11,3807.0,540.9991,542.1637,540.9497,541.9268,3807.0
2024-04-09 10:55:00,548.88,550.53,548.43,550.04,10313.0,541.6998,543.3282,541.2557,542.8446,10313.0
2024-04-09 11:00:00,550.23,552.35,550.1,552.33,3871.0,543.0321,545.1244,542.9038,545.1047,3871.0
2024-04-09 11:05:00,552.41,553.77,552.41,553.72,2591.0,545.1836,546.5258,545.1836,546.4765,2591.0
2024-04-09 11:10:00,553.7,554.82,553.42,554.76,2380.0,546.4567,547.5621,546.1804,547.5029,2380.0
2024-04-09 11:15:00,554.86,555.49,554.57,554.74,2323.0,547.6016,548.2233,547.3154,547.4831,2323.0
2024-04-09 11:20:00,554.3,554.51,554.08,554.51,1105.0,547.0489,547.2562,546.8318,547.2562,1105.0
2024-04-09 11:25:00,554.57,554.73,553.81,554.43,1382.0,547.3154,547.4733,546.5653,547.1772,1382.0
2024-04-09 11:30:00,554.6,554.75,554.15,554.15,1200.0,547.345,547.493,546.9009,546.9009,1200.0
2024-04-09 11:35:00,554.28,554.78,553.95,554.56,2661.0,547.0292,547.5226,546.7035,547.3055,2661.0
2024-04-09 11:40:00,554.92,556.43,554.7,556.43,2210.0,547.6608,549.151,547.4437,549.151,2210.0
2024-04-09 11:45:00,556.42,557.05,556.42,557.05,1552.0,549.1412,549.7629,549.1412,549.7629,1552.0
2024-04-09 11:50:00,556.67,556.94,556.61,556.79,1205.0,549.3879,549.6544,549.3287,549.5063,1205.0
2024-04-09 11:55:00,556.96,557.47,556.96,557.13,2899.0,549.6741,550.1774,549.6741,549.8419,2899.0
2024-04-09 12:00:00,557.42,558.32,557.08,558.32,3615.0,550.1281,551.0163,549.7925,551.0163,3615.0
2024-04-09 12:05:00,558.24,558.37,557.56,558.2,2939.0,550.9374,551.0657,550.2663,550.8979,2939.0
2024-04-09 12:10:00,558.43,559.37,558.43,558.95,2612.0,551.1249,552.0526,551.1249,551.6381,2612.0
2024-04-09 12:15:00,559.0,559.0,558.8,558.97,1201.0,551.6874,551.6874,551.49,551.6578,1201.0
2024-04-09 12:20:00,558.77,559.08,558.26,558.57,3956.0,551.4604,551.7664,550.9571,551.263,3956.0
2024-04-09 12:25:00,558.49,559.03,558.48,558.84,1238.0,551.1841,551.717,551.1742,551.5295,1238.0
2024-04-09 12:30:00,558.88,559.26,558.88,558.91,900.0,551.569,551.944,551.569,551.5986,900.0
2024-04-09 12:35:00,559.44,559.44,558.79,559.07,1370.0,552.1217,552.1217,551.4802,551.7565,1370.0
2024-04-09 12:40:00,558.93,559.55,558.65,559.55,2768.0,551.6183,552.2302,551.342,552.2302,2768.0
2024-04-09 12:45:00,559.46,559.46,559.21,559.34,1324.0,552.1414,552.1414,551.8947,552.023,1324.0
2024-04-09 12:50:00,559.6,559.73,558.48,558.55,3872.0,552.2796,552.4079,551.1742,551.2433,3872.0
2024-04-09 12:55:00,558.86,559.01,558.59,558.89,1852.0,551.5492,551.6973,551.2828,551.5789,1852.0
2024-04-09 13:00:00,558.54,558.68,558.21,558.54,1434.0,551.2334,551.3716,550.9078,551.2334,1434.0
2024-04-09 13:05:00,558.69,559.26,558.69,559.0,1800.0,551.3815,551.944,551.3815,551.6874,1800.0
2024-04-09 13:10:00,558.75,558.85,558.57,558.85,820.0,551.4407,551.5394,551.263,551.5394,820.0
2024-04-09 13:15:00,558.72,558.72,558.7,558.7,300.0,551.4111,551.4111,551.3913,551.3913,300.0
2024-04-09 13:20:00,558.87,559.3,558.86,558.93,900.0,551.5591,551.9835,551.5492,551.6183,900.0
2024-04-09 13:25:00,558.73,558.95,558.35,558.63,1158.0,551.4209,551.6381,551.0459,551.3223,1158.0
2024-04-09 13:30:00,558.69,558.9,558.56,558.57,750.0,551.3815,551.5887,551.2532,551.263,750.0
2024-04-09 13:35:00,558.76,559.08,558.74,559.08,900.0,551.4506,551.7664,551.4308,551.7664,900.0
2024-04-09 13:40:00,559.19,559.47,558.61,558.61,1000.0,551.8749,552.1513,551.3025,551.3025,1000.0
2024-04-09 13:45:00,558.11,558.11,557.57,557.65,505.0,550.8091,550.8091,550.2761,550.3551,505.0
2024-04-09 13:50:00,557.74,557.74,557.03,557.04,839.0,550.4439,550.4439,549.7432,549.7531,839.0
2024-04-09 13:55:00,557.41,557.78,557.26,557.28,1632.0,550.1182,550.4834,549.9702,549.9899,1632.0
2024-04-09 14:00:00,557.19,557.85,557.19,557.85,604.0,549.9011,550.5525,549.9011,550.5525,604.0
2024-04-09 14:05:00,558.06,558.36,558.06,558.2,700.0,550.7597,551.0558,550.7597,550.8979,700.0
2024-04-09 14:10:00,558.45,558.65,558.41,558.41,536.0,551.1446,551.342,551.1051,551.1051,536.0
2024-04-09 14:15:00,558.33,558.77,558.1,558.66,1219.0,551.0262,551.4604,550.7992,551.3519,1219.0
2024-04-09 14:20:00,558.7,558.99,557.95,558.31,1624.0,551.3913,551.6775,550.6512,551.0064,1624.0
2024-04-09 14:25:00,558.68,559.08,558.67,558.74,1260.0,551.3716,551.7664,551.3617,551.4308,1260.0
2024-04-09 14:30:00,558.75,558.75,558.55,558.56,200.0,551.4407,551.4407,551.2433,551.2532,200.0
2024-04-09 14:35:00,558.74,559.41,558.69,558.69,1300.0,551.4308,552.0921,551.3815,551.3815,1300.0
2024-04-09 14:40:00,558.31,558.55,558.03,558.55,704.0,551.0064,551.2433,550.7301,551.2433,704.0
2024-04-09 14:45:00,558.17,558.5,558.16,558.22,640.0,550.8683,551.194,550.8584,550.9176,640.0
2024-04-09 14:50:00,558.29,558.43,557.86,558.43,1307.0,550.9867,551.1249,550.5623,551.1249,1307.0
2024-04-09 14:55:00,558.36,558.59,558.35,558.59,400.0,551.0558,551.2828,551.0459,551.2828,400.0
2024-04-09 15:00:00,558.2,558.33,557.47,557.99,5698.0,550.8979,551.0262,550.1774,550.6906,5698.0
2024-04-09 15:05:00,558.13,558.21,556.97,556.98,2896.0,550.8288,550.9078,549.684,549.6938,2896.0
2024-04-09 15:10:00,557.32,557.91,557.32,557.83,3422.0,550.0294,550.6117,550.0294,550.5327,3422.0
2024-04-09 15:15:00,557.98,558.86,557.97,558.86,1801.0,550.6808,551.5492,550.6709,551.5492,1801.0
2024-04-09 15:20:00,559.09,559.95,558.94,559.92,3216.0,551.7762,552.625,551.6282,552.5954,3216.0
2024-04-09 15:25:00,560.0,561.2,559.99,561.01,2896.0,552.6743,553.8586,552.6645,553.6711,2896.0
2024-04-09 15:30:00,561.39,561.91,561.08,561.08,1675.0,554.0462,554.5593,553.7402,553.7402,1675.0
2024-04-09 15:35:00,561.08,561.11,560.02,560.07,1571.0,553.7402,553.7698,552.6941,552.7434,1571.0
2024-04-09 15:40:00,559.97,560.58,559.54,560.39,3359.0,552.6447,553.2467,552.2204,553.0592,3359.0
2024-04-09 15:45:00,559.99,560.17,559.76,560.1,2725.0,552.6645,552.8421,552.4375,552.773,2725.0
2024-04-09 15:50:00,559.6,560.44,559.31,560.44,5031.0,552.2796,553.1086,551.9934,553.1086,5031.0
2024-04-09 15:55:00,560.29,561.83,560.29,561.37,15956.0,552.9605,554.4804,552.9605,554.0264,15956.0
2024-04-10 09:30:00,553.32,553.32,548.5,548.76,13765.0,546.0817,546.0817,541.3248,541.5814,13765.0
2024-04-10 09:35:00,550.66,551.18,547.96,550.33,6639.0,543.4565,543.9697,540.7918,543.1308,6639.0
2024-04-10 09:40:00,550.58,554.15,550.57,554.15,2636.0,543.3776,546.9009,543.3677,546.9009,2636.0
2024-04-10 09:45:00,553.47,554.32,552.82,553.56,1000.0,546.2298,547.0686,545.5883,546.3186,1000.0
2024-04-10 09:50:00,554.37,555.62,554.26,555.36,929.0,547.118,548.3516,547.0094,548.095,929.0
2024-04-10 09:55:00,555.79,555.8,554.92,555.15,804.0,548.5194,548.5293,547.6608,547.8878,804.0
2024-04-10 10:00:00,554.84,556.36,554.66,555.3,3859.0,547.5818,549.082,547.4042,548.0358,3859.0
2024-04-10 10:05:00,555.12,556.16,554.8,556.16,3311.0,547.8582,548.8846,547.5424,548.8846,3311.0
2024-04-10 10:10:00,556.51,557.02,556.45,556.45,630.0,549.23,549.7333,549.1708,549.1708,630.0
2024-04-10 10:15:00,557.24,559.52,556.9,558.31,4443.0,549.9504,552.2006,549.6149,551.0064,4443.0
2024-04-10 10:20:00,558.67,559.22,558.37,558.37,1608.0,551.3617,551.9045,551.0657,551.0657,1608.0
2024-04-10 10:25:00,558.76,559.0,558.3,558.47,1297.0,551.4506,551.6874,550.9966,551.1643,1297.0
2024-04-10 10:30:00,558.54,559.26,557.69,559.13,4920.0,551.2334,551.944,550.3946,551.8157,4920.0
2024-04-10 10:35:00,558.76,559.35,558.73,559.22,1116.0,551.4506,552.0328,551.4209,551.9045,1116.0
2024-04-10 10:40:00,559.0,559.01,558.13,558.13,641.0,551.6874,551.6973,550.8288,550.8288,641.0
2024-04-10 10:45:00,558.28,558.28,557.86,557.86,608.0,550.9768,550.9768,550.5623,550.5623,608.0
2024-04-10 10:50:00,558.28,558.69,557.94,557.94,925.0,550.9768,551.3815,550.6413,550.6413,925.0
2024-04-10 10:55:00,558.03,558.03,557.57,557.78,326.0,550.7301,550.7301,550.2761,550.4834,326.0
2024-04-10 11:00:00,557.09,557.09,556.45,556.66,538.0,549.8024,549.8024,549.1708,549.378,538.0
2024-04-10 11:05:00,556.73,557.2,556.73,557.2,1328.0,549.4471,549.911,549.4471,549.911,1328.0
2024-04-10 11:10:00,557.08,557.73,557.03,557.73,1893.0,549.7925,550.434,549.7432,550.434,1893.0
2024-04-10 11:15:00,557.38,557.59,557.11,557.5,570.0,550.0886,550.2959,549.8221,550.207,570.0
2024-04-10 11:20:00,557.5,557.91,557.49,557.65,1516.0,550.207,550.6117,550.1972,550.3551,1516.0
2024-04-10 11:25:00,557.67,558.29,557.67,558.11,733.0,550.3748,550.9867,550.3748,550.8091,733.0
2024-04-10 11:30:00,558.21,558.21,557.41,557.6,1639.0,550.9078,550.9078,550.1182,550.3057,1639.0
2024-04-10 11:35:00,557.03,557.06,556.64,556.64,986.0,549.7432,549.7728,549.3583,549.3583,986.0
2024-04-10 11:40:00,556.75,556.75,556.75,556.75,100.0,549.4668,549.4668,549.4668,549.4668,100.0
2024-04-10 11:45:00,555.97,556.73,555.97,556.73,1002.0,548.6971,549.4471,548.6971,549.4471,1002.0
2024-04-10 11:50:00,556.47,556.65,556.41,556.64,400.0,549.1905,549.3682,549.1313,549.3583,400.0
2024-04-10 11:55:00,556.55,556.56,556.39,556.55,638.0,549.2695,549.2793,549.1116,549.2695,638.0
2024-04-10 12:00:00,556.14,556.46,555.8,556.45,1168.0,548.8648,549.1806,548.5293,549.1708,1168.0
2024-04-10 12:05:00,556.46,556.7,556.33,556.33,900.0,549.1806,549.4175,549.0523,549.0523,900.0
2024-04-10 12:10:00,556.33,556.33,556.33,556.33,0.0,549.0523,549.0523,549.0523,549.0523,0.0
2024-04-10 12:15:00,556.01,556.42,555.98,556.25,821.0,548.7365,549.1412,548.7069,548.9734,821.0
2024-04-10 12:20:00,556.65,556.67,556.43,556.67,400.0,549.3682,549.3879,549.151,549.3879,400.0
2024-04-10 12:25:00,556.88,558.21,556.81,558.13,7005.0,549.5951,550.9078,549.5261,550.8288,7005.0
2024-04-10 12:30:00,558.39,558.39,557.7,558.04,1810.0,551.0854,551.0854,550.4044,550.74,1810.0
2024-04-10 12:35:00,558.32,558.54,558.32,558.54,700.0,551.0163,551.2334,551.0163,551.2334,700.0
2024-04-10 12:40:00,559.03,559.11,558.76,559.0,1737.0,551.717,551.796,551.4506,551.6874,1737.0
2024-04-10 12:45:00,558.85,559.21,558.57,559.12,2167.0,551.5394,551.8947,551.263,551.8058,2167.0
2024-04-10 12:50:00,559.34,559.56,559.03,559.19,3119.0,552.023,552.2401,551.717,551.8749,3119.0
2024-04-10 12:55:00,559.3,559.7,559.3,559.7,400.0,551.9835,552.3783,551.9835,552.3783,400.0
2024-04-10 13:00:00,559.63,560.48,558.18,558.64,6375.0,552.3092,553.1481,550.8781,551.3321,6375.0
2024-04-10 13:05:00,557.93,558.24,557.17,557.18,2986.0,550.6314,550.9374,549.8814,549.8912,2986.0
2024-04-10 13:10:00,557.34,557.78,557.33,557.59,583.0,550.0491,550.4834,550.0393,550.2959,583.0
2024-04-10 13:15:00,557.92,558.55,557.92,558.54,400.0,550.6215,551.2433,550.6215,551.2334,400.0
2024-04-10 13:20:00,559.22,560.64,559.22,560.64,1682.0,551.9045,553.306,551.9045,553.306,1682.0
2024-04-10 13:25:00,560.48,560.61,558.63,558.78,1017.0,553.1481,553.2764,551.3223,551.4703,1017.0
2024-04-10 13:30:00,558.39,558.64,556.72,556.72,1777.0,551.0854,551.3321,549.4372,549.4372,1777.0
2024-04-10 13:35:00,556.52,556.52,555.68,555.68,362.0,549.2399,549.2399,548.4108,548.4108,362.0
2024-04-10 13:40:00,556.14,556.48,555.73,556.16,910.0,548.8648,549.2004,548.4602,548.8846,910.0
2024-04-10 13:45:00,555.48,556.12,555.47,556.12,950.0,548.2135,548.8451,548.2036,548.8451,950.0
2024-04-10 13:50:00,556.38,556.38,555.99,556.28,939.0,549.1017,549.1017,548.7168,549.003,939.0
2024-04-10 13:55:00,556.54,558.82,556.54,557.88,900.0,549.2596,551.5098,549.2596,550.5821,900.0
2024-04-10 14:00:00,556.3,557.51,556.3,557.5,1539.0,549.0227,550.2169,549.0227,550.207,1539.0
2024-04-10 14:05:00,557.1,557.47,556.71,556.99,1327.0,549.8123,550.1774,549.4274,549.7037,1327.0
2024-04-10 14:10:00,556.89,556.92,556.57,556.92,725.0,549.605,549.6346,549.2892,549.6346,725.0
2024-04-10 14:15:00,557.07,557.46,555.87,555.87,1200.0,549.7827,550.1676,548.5984,548.5984,1200.0
2024-04-10 14:20:00,556.23,556.69,555.38,555.38,1552.0,548.9537,549.4076,548.1148,548.1148,1552.0
2024-04-10 14:25:00,555.38,555.82,555.38,555.77,427.0,548.1148,548.549,548.1148,548.4997,427.0
2024-04-10 14:30:00,555.45,555.45,554.93,554.93,200.0,548.1839,548.1839,547.6707,547.6707,200.0
2024-04-10 14:35:00,555.23,555.86,554.97,555.86,1161.0,547.9667,548.5885,547.7101,548.5885,1161.0
2024-04-10 14:40:00,555.82,555.83,555.33,555.83,1222.0,548.549,548.5589,548.0654,548.5589,1222.0
2024-04-10 14:45:00,555.95,555.95,555.67,555.72,807.0,548.6773,548.6773,548.401,548.4503,807.0
2024-04-10 14:50:00,556.07,556.31,555.37,555.62,700.0,548.7957,549.0326,548.1049,548.3516,700.0
2024-04-10 14:55:00,554.99,554.99,554.12,554.2,2301.0,547.7299,547.7299,546.8713,546.9502,2301.0
2024-04-10 15:00:00,554.35,555.1,554.2,554.2,2117.0,547.0982,547.8384,546.9502,546.9502,2117.0
2024-04-10 15:05:00,554.11,554.39,553.84,553.99,1100.0,546.8614,547.1377,546.5949,546.743,1100.0
2024-04-10 15:10:00,554.41,555.1,553.85,555.1,2303.0,547.1575,547.8384,546.6048,547.8384,2303.0
2024-04-10 15:15:00,555.2,555.69,555.0,555.45,1924.0,547.9371,548.4207,547.7397,548.1839,1924.0
2024-04-10 15:20:00,555.8,555.8,555.12,555.62,1058.0,548.5293,548.5293,547.8582,548.3516,1058.0
2024-04-10 15:25:00,555.73,556.07,555.05,555.11,2170.0,548.4602,548.7957,547.7891,547.8483,2170.0
2024-04-10 15:30:00,554.14,554.2,553.64,554.2,5147.0,546.891,546.9502,546.3975,546.9502,5147.0
2024-04-10 15:35:00,554.26,554.46,554.02,554.02,861.0,547.0094,547.2068,546.7726,546.7726,861.0
2024-04-10 15:40:00,554.03,555.19,554.03,555.19,6438.0,546.7824,547.9273,546.7824,547.9273,6438.0
2024-04-10 15:45:00,555.0,555.27,554.8,555.23,2338.0,547.7397,548.0062,547.5424,547.9667,2338.0
2024-04-10 15:50:00,555.19,555.84,554.65,555.84,5478.0,547.9273,548.5688,547.3943,548.5688,5478.0
2024-04-10 15:55:00,555.67,556.21,554.76,555.37,25483.0,548.401,548.9339,547.5029,548.1049,25483.0
2024-04-11 09:30:00,553.2,553.2,551.02,552.43,14990.0,545.9633,545.9633,543.8118,545.2034,14990.0
2024-04-11 09:35:00,553.21,553.63,551.64,553.1,4287.0,545.9732,546.3877,544.4237,545.8646,4287.0
2024-04-11 09:40:00,552.8,553.5,552.0,552.98,14982.0,545.5685,546.2594,544.779,545.7462,14982.0
2024-04-11 09:45:00,551.67,553.74,550.58,553.7,19460.0,544.4533,546.4962,543.3776,546.4567,19460.0
2024-04-11 09:50:00,553.55,553.82,552.49,553.82,2829.0,546.3087,546.5752,545.2626,546.5752,2829.0
2024-04-11 09:55:00,554.98,555.63,553.17,555.63,1815.0,547.72,548.3615,545.9337,548.3615,1815.0
2024-04-11 10:00:00,554.63,554.67,552.88,552.88,3624.0,547.3746,547.4141,545.6475,545.6475,3624.0
2024-04-11 10:05:00,553.05,553.05,551.62,551.98,1398.0,545.8153,545.8153,544.404,544.7592,1398.0
2024-04-11 10:10:00,551.88,552.0,551.87,552.0,200.0,544.6606,544.779,544.6507,544.779,200.0
2024-04-11 10:15:00,551.6,551.6,550.63,550.63,1463.0,544.3842,544.3842,543.4269,543.4269,1463.0
2024-04-11 10:20:00,552.06,552.07,552.06,552.06,300.0,544.8382,544.8481,544.8382,544.8382,300.0
2024-04-11 10:25:00,552.54,552.55,551.33,551.7,1214.0,545.3119,545.3218,544.1178,544.4829,1214.0
2024-04-11 10:30:00,552.28,552.43,551.59,551.59,1337.0,545.0553,545.2034,544.3743,544.3743,1337.0
2024-04-11 10:35:00,552.25,553.08,552.25,552.98,1022.0,545.0257,545.8449,545.0257,545.7462,1022.0
2024-04-11 10:40:00,553.02,553.75,552.62,553.0,1709.0,545.7856,546.5061,545.3909,545.7659,1709.0
2024-04-11 10:45:00,553.29,554.0,553.01,553.28,2051.0,546.0521,546.7528,545.7758,546.0422,2051.0
2024-04-11 10:50:00,553.2,553.31,553.01,553.31,600.0,545.9633,546.0718,545.7758,546.0718,600.0
2024-04-11 10:55:00,553.34,553.72,553.34,553.48,1350.0,546.1015,546.4765,546.1015,546.2396,1350.0
2024-04-11 11:00:00,553.57,554.42,553.27,554.25,2141.0,546.3284,547.1673,546.0324,546.9996,2141.0
2024-04-11 11:05:00,554.25,554.25,554.25,554.25,0.0,546.9996,546.9996,546.9996,546.9996,0.0
2024-04-11 11:10:00,553.73,553.73,553.67,553.67,200.0,546.4864,546.4864,546.4271,546.4271,200.0
2024-04-11 11:15:00,554.42,554.42,554.42,554.42,100.0,547.1673,547.1673,547.1673,547.1673,100.0
2024-04-11 11:20:00,554.42,554.42,554.42,554.42,0.0,547.1673,547.1673,547.1673,547.1673,0.0
2024-04-11 11:25:00,553.68,553.94,553.51,553.81,1103.0,546.437,546.6936,546.2692,546.5653,1103.0
2024-04-11 11:30:00,554.48,554.48,554.0,554.0,478.0,547.2265,547.2265,546.7528,546.7528,478.0
2024-04-11 11:35:00,554.0,554.52,553.99,554.34,956.0,546.7528,547.266,546.743,547.0884,956.0
2024-04-11 11:40:00,554.44,555.0,553.85,553.86,1415.0,547.1871,547.7397,546.6048,546.6147,1415.0
2024-04-11 11:45:00,554.02,554.54,554.02,554.54,500.0,546.7726,547.2858,546.7726,547.2858,500.0
2024-04-11 11:50:00,554.16,554.45,554.16,554.45,200.0,546.9107,547.1969,546.9107,547.1969,200.0
2024-04-11 11:55:00,554.2,555.39,554.19,555.12,2485.0,546.9502,548.1246,546.9403,547.8582,2485.0
2024-04-11 12:00:00,555.24,555.42,555.03,555.42,728.0,547.9766,548.1542,547.7693,548.1542,728.0
2024-04-11 12:05:00,555.18,555.69,554.79,554.79,1296.0,547.9174,548.4207,547.5325,547.5325,1296.0
2024-04-11 12:10:00,554.82,555.15,554.79,555.14,320.0,547.5621,547.8878,547.5325,547.8779,320.0
2024-04-11 12:15:00,555.14,555.15,554.87,555.06,608.0,547.8779,547.8878,547.6114,547.799,608.0
2024-04-11 12:20:00,555.06,555.06,555.06,555.06,100.0,547.799,547.799,547.799,547.799,100.0
2024-04-11 12:25:00,554.81,554.81,554.54,554.54,602.0,547.5522,547.5522,547.2858,547.2858,602.0
2024-04-11 12:30:00,554.81,554.85,554.81,554.83,359.0,547.5522,547.5917,547.5522,547.572,359.0
2024-04-11 12:35:00,554.83,554.83,554.83,554.83,0.0,547.572,547.572,547.572,547.572,0.0
2024-04-11 12:40:00,554.63,554.93,554.63,554.74,500.0,547.3746,547.6707,547.3746,547.4831,500.0
2024-04-11 12:45:00,554.95,555.0,554.94,555.0,402.0,547.6904,547.7397,547.6805,547.7397,402.0
2024-04-11 12:50:00,555.0,555.38,555.0,555.38,722.0,547.7397,548.1148,547.7397,548.1148,722.0
2024-04-11 12:55:00,554.87,555.33,554.87,555.33,300.0,547.6114,548.0654,547.6114,548.0654,300.0
2024-04-11 13:00:00,555.33,556.44,554.96,556.44,1018.0,548.0654,549.1609,547.7003,549.1609,1018.0
2024-04-11 13:05:00,556.42,557.23,556.42,557.08,800.0,549.1412,549.9406,549.1412,549.7925,800.0
2024-04-11 13:10:00,556.72,556.72,556.58,556.58,200.0,549.4372,549.4372,549.2991,549.2991,200.0
2024-04-11 13:15:00,556.35,556.95,556.19,556.95,724.0,549.0721,549.6642,548.9142,549.6642,724.0
2024-04-11 13:20:00,557.52,557.6,556.68,556.68,600.0,550.2268,550.3057,549.3978,549.3978,600.0
2024-04-11 13:25:00,556.98,557.41,556.77,556.9,546.0,549.6938,550.1182,549.4866,549.6149,546.0
2024-04-11 13:30:00,557.06,557.06,556.86,556.87,200.0,549.7728,549.7728,549.5754,549.5853,200.0
2024-04-11 13:35:00,556.59,556.59,556.25,556.42,450.0,549.3089,549.3089,548.9734,549.1412,450.0
2024-04-11 13:40:00,555.95,555.95,555.55,555.64,900.0,548.6773,548.6773,548.2825,548.3714,900.0
2024-04-11 13:45:00,556.16,556.31,555.9,556.31,623.0,548.8846,549.0326,548.628,549.0326,623.0
2024-04-11 13:50:00,556.62,556.71,556.02,556.71,730.0,549.3385,549.4274,548.7464,549.4274,730.0
2024-04-11 13:55:00,557.03,557.03,556.71,557.01,845.0,549.7432,549.7432,549.4274,549.7234,845.0
2024-04-11 14:00:00,556.62,557.56,556.62,557.19,2054.0,549.3385,550.2663,549.3385,549.9011,2054.0
2024-04-11 14:05:00,557.5,558.15,557.41,558.13,1223.0,550.207,550.8485,550.1182,550.8288,1223.0
2024-04-11 14:10:00,557.82,557.87,557.44,557.86,524.0,550.5229,550.5722,550.1478,550.5623,524.0
2024-04-11 14:15:00,556.83,557.16,556.78,556.83,2307.0,549.5458,549.8715,549.4965,549.5458,2307.0
2024-04-11 14:20:00,556.79,556.95,556.68,556.95,936.0,549.5063,549.6642,549.3978,549.6642,936.0
2024-04-11 14:25:00,556.81,557.23,556.72,556.73,2088.0,549.5261,549.9406,549.4372,549.4471,2088.0
2024-04-11 14:30:00,556.56,556.75,556.31,556.75,1150.0,549.2793,549.4668,549.0326,549.4668,1150.0
2024-04-11 14:35:00,557.22,557.63,557.21,557.62,678.0,549.9307,550.3353,549.9208,550.3255,678.0
2024-04-11 14:40:00,557.71,557.71,557.05,557.05,3054.0,550.4143,550.4143,549.7629,549.7629,3054.0
2024-04-11 14:45:00,557.4,557.41,556.9,557.09,1220.0,550.1083,550.1182,549.6149,549.8024,1220.0
2024-04-11 14:50:00,556.74,556.87,556.22,556.87,2000.0,549.457,549.5853,548.9438,549.5853,2000.0
2024-04-11 14:55:00,556.77,557.0,556.56,556.84,1880.0,549.4866,549.7136,549.2793,549.5557,1880.0
2024-04-11 15:00:00,556.81,556.99,556.4,556.7,3750.0,549.5261,549.7037,549.1214,549.4175,3750.0
2024-04-11 15:05:00,556.91,557.03,556.72,556.92,1293.0,549.6248,549.7432,549.4372,549.6346,1293.0
2024-04-11 15:10:00,556.77,556.79,556.24,556.24,1400.0,549.4866,549.5063,548.9635,548.9635,1400.0
2024-04-11 15:15:00,556.1,556.12,555.88,555.88,1226.0,548.8254,548.8451,548.6082,548.6082,1226.0
2024-04-11 15:20:00,555.53,556.06,555.53,555.75,2279.0,548.2628,548.7859,548.2628,548.4799,2279.0
2024-04-11 15:25:00,555.72,556.23,555.4,555.98,3739.0,548.4503,548.9537,548.1345,548.7069,3739.0
2024-04-11 15:30:00,555.78,555.78,555.25,555.46,1289.0,548.5095,548.5095,547.9865,548.1937,1289.0
2024-04-11 15:35:00,555.39,555.55,555.21,555.35,910.0,548.1246,548.2825,547.947,548.0852,910.0
2024-04-11 15:40:00,555.66,556.18,555.58,556.0,2883.0,548.3911,548.9043,548.3122,548.7267,2883.0
2024-04-11 15:45:00,556.0,556.14,555.2,555.2,2127.0,548.7267,548.8648,547.9371,547.9371,2127.0
2024-04-11 15:50:00,555.18,555.43,554.73,555.35,4224.0,547.9174,548.1641,547.4733,548.0852,4224.0
2024-04-11 15:55:00,555.87,556.59,555.5,556.16,11722.0,548.5984,549.3089,548.2332,548.8846,11722.0
2024-04-12 09:30:00,550.08,552.9,550.08,552.38,9429.0,542.8841,545.6672,542.8841,545.154,9429.0
2024-04-12 09:35:00,551.96,551.96,551.16,551.72,1500.0,544.7395,544.7395,543.95,544.5026,1500.0
2024-04-12 09:40:00,551.7,552.23,551.08,552.23,1469.0,544.4829,545.006,543.871,545.006,1469.0
2024-04-12 09:45:00,551.86,553.69,551.72,552.95,2000.0,544.6408,546.4469,544.5026,545.7166,2000.0
2024-04-12 09:50:00,553.4,554.32,552.0,552.66,5644.0,546.1607,547.0686,544.779,545.4304,5644.0
2024-04-12 09:55:00,552.46,553.34,551.95,553.34,2192.0,545.233,546.1015,544.7296,546.1015,2192.0
2024-04-12 10:00:00,552.71,553.01,552.25,552.57,1200.0,545.4797,545.7758,545.0257,545.3415,1200.0
2024-04-12 10:05:00,552.58,552.58,551.93,552.51,500.0,545.3514,545.3514,544.7099,545.2823,500.0
2024-04-12 10:10:00,551.95,551.95,550.97,551.15,1657.0,544.7296,544.7296,543.7625,543.9401,1657.0
2024-04-12 10:15:00,550.92,552.0,550.63,551.86,1899.0,543.7131,544.779,543.4269,544.6408,1899.0
2024-04-12 10:20:00,551.86,552.23,551.41,552.23,3112.0,544.6408,545.006,544.1967,545.006,3112.0
2024-04-12 10:25:00,551.35,551.47,550.96,551.09,800.0,544.1375,544.2559,543.7526,543.8809,800.0
2024-04-12 10:30:00,551.26,551.91,551.26,551.5,1189.0,544.0487,544.6902,544.0487,544.2855,1189.0
2024-04-12 10:35:00,551.27,551.28,550.38,550.64,1000.0,544.0585,544.0684,543.1802,543.4368,1000.0
2024-04-12 10:40:00,550.43,550.94,549.24,549.83,2851.0,543.2295,543.7329,542.0551,542.6374,2851.0
2024-04-12 10:45:00,549.47,549.66,549.05,549.17,1827.0,542.2821,542.4696,541.8676,541.986,1827.0
2024-04-12 10:50:00,548.6,549.72,548.6,549.6,2325.0,541.4235,542.5288,541.4235,542.4104,2325.0
2024-04-12 10:55:00,549.97,550.57,549.96,550.34,765.0,542.7755,543.3677,542.7657,543.1407,765.0
2024-04-12 11:00:00,550.41,550.54,550.4,550.52,538.0,543.2098,543.3381,543.1999,543.3183,538.0
2024-04-12 11:05:00,550.93,550.94,550.44,550.44,715.0,543.723,543.7329,543.2394,543.2394,715.0
2024-04-12 11:10:00,550.98,551.96,550.98,551.96,1400.0,543.7723,544.7395,543.7723,544.7395,1400.0
2024-04-12 11:15:00,551.89,553.19,551.27,553.19,3601.0,544.6704,545.9534,544.0585,545.9534,3601.0
2024-04-12 11:20:00,552.61,552.63,551.9,551.95,1981.0,545.381,545.4007,544.6803,544.7296,1981.0
2024-04-12 11:25:00,551.85,552.73,551.85,552.69,1306.0,544.6309,545.4994,544.6309,545.46,1306.0
2024-04-12 11:30:00,553.11,553.54,553.04,553.54,604.0,545.8745,546.2988,545.8054,546.2988,604.0
2024-04-12 11:35:00,553.99,553.99,552.28,552.28,1032.0,546.743,546.743,545.0553,545.0553,1032.0
2024-04-12 11:40:00,552.34,552.41,551.81,552.41,965.0,545.1145,545.1836,544.5915,545.1836,965.0
2024-04-12 11:45:00,552.22,552.91,552.22,552.91,679.0,544.9961,545.6771,544.9961,545.6771,679.0
2024-04-12 11:50:00,552.62,552.62,551.69,552.35,1013.0,545.3909,545.3909,544.473,545.1244,1013.0
2024-04-12 11:55:00,552.24,552.4,551.94,552.1,650.0,545.0158,545.1738,544.7198,544.8777,650.0
2024-04-12 12:00:00,551.76,551.81,551.11,551.32,700.0,544.5421,544.5915,543.9006,544.1079,700.0
2024-04-12 12:05:00,551.22,551.61,550.94,551.29,400.0,544.0092,544.3941,543.7329,544.0783,400.0
2024-04-12 12:10:00,551.27,551.72,551.26,551.4,812.0,544.0585,544.5026,544.0487,544.1868,812.0
2024-04-12 12:15:00,551.72,551.72,550.97,551.21,1400.0,544.5026,544.5026,543.7625,543.9993,1400.0
2024-04-12 12:20:00,551.13,551.44,550.75,551.08,1210.0,543.9204,544.2263,543.5453,543.871,1210.0
2024-04-12 12:25:00,550.85,551.03,550.84,551.03,400.0,543.644,543.8217,543.6342,543.8217,400.0
2024-04-12 12:30:00,550.96,551.09,549.82,549.9,2220.0,543.7526,543.8809,542.6275,542.7065,2220.0
2024-04-12 12:35:00,549.85,549.85,548.58,548.58,1686.0,542.6571,542.6571,541.4037,541.4037,1686.0
2024-04-12 12:40:00,549.16,549.5,548.55,548.93,2020.0,541.9761,542.3117,541.3741,541.7491,2020.0
2024-04-12 12:45:00,548.74,549.14,548.17,548.35,669.0,541.5616,541.9564,540.9991,541.1767,669.0
2024-04-12 12:50:00,548.29,548.81,548.29,548.81,200.0,541.1175,541.6307,541.1175,541.6307,200.0
2024-04-12 12:55:00,548.91,549.17,548.67,548.67,801.0,541.7294,541.986,541.4925,541.4925,801.0
2024-04-12 13:00:00,548.85,548.85,548.41,548.41,1549.0,541.6702,541.6702,541.2359,541.2359,1549.0
2024-04-12 13:05:00,548.6,548.9,547.43,547.43,1456.0,541.4235,541.7195,540.2688,540.2688,1456.0
2024-04-12 13:10:00,548.46,548.55,548.46,548.5,400.0,541.2853,541.3741,541.2853,541.3248,400.0
2024-04-12 13:15:00,548.5,549.18,548.49,549.02,525.0,541.3248,541.9959,541.3149,541.838,525.0
2024-04-12 13:20:00,548.69,548.76,547.74,547.74,951.0,541.5123,541.5814,540.5747,540.5747,951.0
2024-04-12 13:25:00,547.91,547.92,547.51,547.52,838.0,540.7425,540.7524,540.3477,540.3576,838.0
2024-04-12 13:30:00,547.43,547.43,546.69,546.83,935.0,540.2688,540.2688,539.5384,539.6766,935.0
2024-04-12 13:35:00,546.59,546.94,546.37,546.68,401.0,539.4398,539.7852,539.2226,539.5286,401.0
2024-04-12 13:40:00,546.95,548.07,546.94,548.07,500.0,539.795,540.9004,539.7852,540.9004,500.0
2024-04-12 13:45:00,548.18,549.17,548.18,549.17,500.0,541.009,541.986,541.009,541.986,500.0
2024-04-12 13:50:00,548.61,548.61,548.3,548.39,500.0,541.4333,541.4333,541.1274,541.2162,500.0
2024-04-12 13:55:00,548.44,548.97,548.44,548.48,800.0,541.2656,541.7886,541.2656,541.305,800.0
2024-04-12 14:00:00,548.31,548.65,548.0,548.65,715.0,541.1373,541.4728,540.8313,541.4728,715.0
2024-04-12 14:05:00,548.91,549.31,548.76,549.3,1293.0,541.7294,542.1242,541.5814,542.1143,1293.0
2024-04-12 14:10:00,549.73,550.15,549.1,549.1,1717.0,542.5387,542.9532,541.9169,541.9169,1717.0
2024-04-12 14:15:00,549.57,549.6,549.02,549.02,600.0,542.3808,542.4104,541.838,541.838,600.0
2024-04-12 14:20:00,548.83,548.83,548.65,548.65,323.0,541.6505,541.6505,541.4728,541.4728,323.0
2024-04-12 14:25:00,548.4,548.55,547.88,547.88,2012.0,541.2261,541.3741,540.7129,540.7129,2012.0
2024-04-12 14:30:00,548.3,548.42,547.3,547.6,3778.0,541.1274,541.2458,540.1405,540.4365,3778.0
2024-04-12 14:35:00,547.38,547.4,547.02,547.02,939.0,540.2194,540.2392,539.8641,539.8641,939.0
2024-04-12 14:40:00,547.41,548.38,547.33,547.63,1129.0,540.249,541.2063,540.1701,540.4662,1129.0
2024-04-12 14:45:00,547.77,547.77,547.57,547.66,500.0,540.6043,540.6043,540.4069,540.4958,500.0
2024-04-12 14:50:00,547.77,548.56,547.65,548.09,1675.0,540.6043,541.384,540.4859,540.9201,1675.0
2024-04-12 14:55:00,548.13,548.5,547.85,547.91,7036.0,540.9596,541.3248,540.6833,540.7425,7036.0
2024-04-12 15:00:00,547.69,548.12,546.72,548.12,5060.0,540.5254,540.9497,539.5681,540.9497,5060.0
2024-04-12 15:05:00,547.88,548.27,547.65,547.65,985.0,540.7129,541.0978,540.4859,540.4859,985.0
2024-04-12 15:10:00,548.23,548.41,547.65,547.67,1023.0,541.0583,541.2359,540.4859,540.5056,1023.0
2024-04-12 15:15:00,547.29,547.52,546.88,547.13,1986.0,540.1306,540.3576,539.726,539.9727,1986.0
2024-04-12 15:20:00,547.53,548.07,547.53,548.07,429.0,540.3675,540.9004,540.3675,540.9004,429.0
2024-04-12 15:25:00,548.02,548.24,547.47,547.47,1152.0,540.8511,541.0682,540.3082,540.3082,1152.0
2024-04-12 15:30:00,547.52,548.11,547.14,548.06,1955.0,540.3576,540.9399,539.9826,540.8905,1955.0
2024-04-12 15:35:00,547.64,547.72,546.98,547.07,900.0,540.476,540.555,539.8247,539.9135,900.0
2024-04-12 15:40:00,547.18,548.58,547.18,548.58,1300.0,540.022,541.4037,540.022,541.4037,1300.0
2024-04-12 15:45:00,548.82,549.37,548.66,549.05,3487.0,541.6406,542.1834,541.4827,541.8676,3487.0
2024-04-12 15:50:00,549.01,549.25,548.43,548.85,6394.0,541.8281,542.065,541.2557,541.6702,6394.0
2024-04-12 15:55:00,549.22,550.5,549.18,550.47,18997.0,542.0354,543.2986,541.9959,543.269,18997.0
2024-04-15 09:30:00,560.71,561.9,557.96,557.96,11695.0,553.375,554.5495,550.661,550.661,11695.0
2024-04-15 09:35:00,556.27,560.03,556.27,559.24,7463.0,548.9931,552.7039,548.9931,551.9243,7463.0
2024-04-15 09:40:00,560.0,560.0,558.27,558.27,1990.0,552.6743,552.6743,550.967,550.967,1990.0
2024-04-15 09:45:00,558.77,559.0,557.54,558.22,6611.0,551.4604,551.6874,550.2465,550.9176,6611.0
2024-04-15 09:50:00,558.25,558.56,556.7,556.95,3827.0,550.9472,551.2532,549.4175,549.6642,3827.0
2024-04-15 09:55:00,555.86,556.45,555.64,556.33,3061.0,548.5885,549.1708,548.3714,549.0523,3061.0
2024-04-15 10:00:00,557.0,557.0,555.25,555.95,4231.0,549.7136,549.7136,547.9865,548.6773,4231.0
2024-04-15 10:05:00,555.86,555.86,554.37,554.8,2410.0,548.5885,548.5885,547.118,547.5424,2410.0
2024-04-15 10:10:00,554.27,554.27,552.27,552.46,1991.0,547.0193,547.0193,545.0455,545.233,1991.0
2024-04-15 10:15:00,553.08,554.21,553.08,554.09,3452.0,545.8449,546.9601,545.8449,546.8416,3452.0
2024-04-15 10:20:00,554.07,554.07,552.32,554.0,2696.0,546.8219,546.8219,545.0948,546.7528,2696.0
2024-04-15 10:25:00,553.22,553.22,552.04,552.36,3050.0,545.983,545.983,544.8185,545.1343,3050.0
2024-04-15 10:30:00,552.04,552.55,551.44,551.46,3212.0,544.8185,545.3218,544.2263,544.2461,3212.0
2024-04-15 10:35:00,551.44,552.92,551.24,551.59,2743.0,544.2263,545.687,544.0289,544.3743,2743.0
2024-04-15 10:40:00,551.37,552.15,550.1,550.1,4300.0,544.1572,544.927,542.9038,542.9038,4300.0
2024-04-15 10:45:00,550.11,551.0,549.71,550.63,3925.0,542.9137,543.7921,542.5189,543.4269,3925.0
2024-04-15 10:50:00,550.79,551.09,550.63,550.63,920.0,543.5848,543.8809,543.4269,543.4269,920.0
2024-04-15 10:55:00,550.78,551.09,549.57,549.64,2800.0,543.5749,543.8809,542.3808,542.4499,2800.0
2024-04-15 11:00:00,549.51,549.78,548.64,549.78,1122.0,542.3216,542.588,541.4629,542.588,1122.0
2024-04-15 11:05:00,549.53,549.78,549.08,549.08,2440.0,542.3413,542.588,541.8972,541.8972,2440.0
2024-04-15 11:10:00,548.94,549.47,548.73,549.47,2973.0,541.759,542.2821,541.5518,542.2821,2973.0
2024-04-15 11:15:00,549.28,549.65,548.48,548.48,1842.0,542.0946,542.4597,541.305,541.305,1842.0
2024-04-15 11:20:00,548.42,549.19,548.28,549.19,1997.0,541.2458,542.0057,541.1076,542.0057,1997.0
2024-04-15 11:25:00,549.4,549.8,549.4,549.7,780.0,542.213,542.6078,542.213,542.5091,780.0
2024-04-15 11:30:00,550.33,551.21,550.22,551.19,3939.0,543.1308,543.9993,543.0223,543.9796,3939.0
2024-04-15 11:35:00,551.23,551.24,550.51,550.81,1712.0,544.0191,544.0289,543.3085,543.6046,1712.0
2024-04-15 11:40:00,551.07,551.08,550.48,550.48,1106.0,543.8612,543.871,543.2789,543.2789,1106.0
2024-04-15 11:45:00,550.24,550.67,549.75,549.75,1483.0,543.042,543.4664,542.5584,542.5584,1483.0
2024-04-15 11:50:00,549.84,550.66,549.83,550.66,2186.0,542.6472,543.4565,542.6374,543.4565,2186.0
2024-04-15 11:55:00,550.94,551.01,550.91,551.01,724.0,543.7329,543.8019,543.7032,543.8019,724.0
2024-04-15 12:00:00,550.68,551.18,550.66,551.17,2414.0,543.4763,543.9697,543.4565,543.9598,2414.0
2024-04-15 12:05:00,550.95,551.13,550.56,550.91,1195.0,543.7427,543.9204,543.3578,543.7032,1195.0
2024-04-15 12:10:00,550.82,550.82,550.59,550.6,605.0,543.6144,543.6144,543.3874,543.3973,605.0
2024-04-15 12:15:00,550.96,551.1,550.08,550.09,1545.0,543.7526,543.8908,542.8841,542.894,1545.0
2024-04-15 12:20:00,549.88,549.88,548.5,548.5,1520.0,542.6867,542.6867,541.3248,541.3248,1520.0
2024-04-15 12:25:00,548.33,549.23,548.33,548.72,1622.0,541.157,542.0452,541.157,541.5419,1622.0
2024-04-15 12:30:00,548.67,548.67,548.09,548.37,3102.0,541.4925,541.4925,540.9201,541.1965,3102.0
2024-04-15 12:35:00,548.22,548.23,547.53,547.57,1119.0,541.0484,541.0583,540.3675,540.4069,1119.0
2024-04-15 12:40:00,547.91,548.4,547.51,547.93,1800.0,540.7425,541.2261,540.3477,540.7622,1800.0
2024-04-15 12:45:00,547.56,548.07,547.46,547.9,1142.0,540.3971,540.9004,540.2984,540.7326,1142.0
2024-04-15 12:50:00,548.02,548.48,547.89,548.33,1763.0,540.8511,541.305,540.7228,541.157,1763.0
2024-04-15 12:55:00,548.21,548.27,547.54,548.0,1528.0,541.0386,541.0978,540.3773,540.8313,1528.0
2024-04-15 13:00:00,547.89,547.98,547.48,547.98,2154.0,540.7228,540.8116,540.3181,540.8116,2154.0
2024-04-15 13:05:00,547.98,548.11,547.98,548.11,200.0,540.8116,540.9399,540.8116,540.9399,200.0
2024-04-15 13:10:00,548.0,548.0,546.94,546.94,900.0,540.8313,540.8313,539.7852,539.7852,900.0
2024-04-15 13:15:00,547.33,547.48,546.0,546.0,2411.0,540.1701,540.3181,538.8575,538.8575,2411.0
2024-04-15 13:20:00,545.34,545.34,544.43,545.1,1037.0,538.2061,538.2061,537.308,537.9692,1037.0
2024-04-15 13:25:00,544.69,544.69,543.69,543.69,1600.0,537.5646,537.5646,536.5777,536.5777,1600.0
2024-04-15 13:30:00,542.91,543.59,542.13,543.59,4357.0,535.8079,536.479,535.0381,536.479,4357.0
2024-04-15 13:35:00,544.05,544.3,541.88,541.88,1800.0,536.933,537.1797,534.7914,534.7914,1800.0
2024-04-15 13:40:00,542.14,543.55,541.86,541.86,4943.0,535.048,536.4395,534.7716,534.7716,4943.0
2024-04-15 13:45:00,541.52,543.06,541.07,541.78,5143.0,534.4361,535.9559,533.992,534.6927,5143.0
2024-04-15 13:50:00,541.74,542.27,540.88,541.82,3752.0,534.6532,535.1763,533.8045,534.7322,3752.0
2024-04-15 13:55:00,542.27,544.5,542.26,543.83,10310.0,535.1763,537.3771,535.1664,536.7159,10310.0
2024-04-15 14:00:00,543.83,544.64,543.58,544.36,7690.0,536.7159,537.5153,536.4691,537.2389,7690.0
2024-04-15 14:05:00,544.73,544.88,543.83,543.83,1100.0,537.6041,537.7521,536.7159,536.7159,1100.0
2024-04-15 14:10:00,543.87,544.0,543.05,543.91,2211.0,536.7553,536.8836,535.9461,536.7948,2211.0
2024-04-15 14:15:00,543.32,543.73,542.75,543.73,2713.0,536.2125,536.6172,535.65,536.6172,2713.0
2024-04-15 14:20:00,544.44,544.44,543.6,543.6,745.0,537.3179,537.3179,536.4889,536.4889,745.0
2024-04-15 14:25:00,543.86,544.08,543.69,543.91,700.0,536.7455,536.9626,536.5777,536.7948,700.0
2024-04-15 14:30:00,543.84,544.9,543.84,544.63,1824.0,536.7257,537.7719,536.7257,537.5054,1824.0
2024-04-15 14:35:00,544.64,545.73,544.64,545.25,1802.0,537.5153,538.591,537.5153,538.1173,1802.0
2024-04-15 14:40:00,544.78,545.16,544.67,544.67,612.0,537.6534,538.0285,537.5449,537.5449,612.0
2024-04-15 14:45:00,544.04,544.41,543.74,543.74,1164.0,536.9231,537.2883,536.627,536.627,1164.0
2024-04-15 14:50:00,544.04,544.04,542.68,542.68,1208.0,536.9231,536.9231,535.5809,535.5809,1208.0
2024-04-15 14:55:00,542.68,544.4,542.68,544.11,4695.0,535.5809,537.2784,535.5809,536.9922,4695.0
2024-04-15 15:00:00,543.76,544.37,543.15,543.15,3801.0,536.6468,537.2488,536.0448,536.0448,3801.0
2024-04-15 15:05:00,542.19,543.06,542.19,542.94,2342.0,535.0973,535.9559,535.0973,535.8375,2342.0
2024-04-15 15:10:00,542.79,543.56,542.42,542.85,7764.0,535.6895,536.4494,535.3243,535.7487,7764.0
2024-04-15 15:15:00,543.17,543.47,542.11,542.26,3177.0,536.0645,536.3606,535.0184,535.1664,3177.0
2024-04-15 15:20:00,542.25,543.79,542.25,543.49,4097.0,535.1565,536.6764,535.1565,536.3803,4097.0
2024-04-15 15:25:00,543.51,543.67,542.4,542.73,2791.0,536.4,536.558,535.3046,535.6303,2791.0
2024-04-15 15:30:00,542.4,543.88,542.4,543.51,3352.0,535.3046,536.7652,535.3046,536.4,3352.0
2024-04-15 15:35:00,543.8,543.99,543.33,543.82,3750.0,536.6863,536.8738,536.2224,536.706,3750.0
2024-04-15 15:40:00,543.77,543.77,542.74,542.9,6476.0,536.6566,536.6566,535.6401,535.798,6476.0
2024-04-15 15:45:00,543.17,543.94,542.76,543.94,3436.0,536.0645,536.8244,535.6599,536.8244,3436.0
2024-04-15 15:50:00,543.87,544.82,543.41,544.77,5425.0,536.7553,537.6929,536.3014,537.6436,5425.0
2024-04-15 15:55:00,544.7,545.41,543.15,543.38,34124.0,537.5745,538.2752,536.0448,536.2717,34124.0
2024-04-16 09:30:00,545.0,546.06,543.09,543.4,8619.0,537.8706,538.9167,535.9855,536.2915,8619.0
2024-04-16 09:35:00,543.79,544.68,543.14,543.64,1600.0,536.6764,537.5547,536.0349,536.5283,1600.0
2024-04-16 09:40:00,542.37,543.85,540.91,540.91,1850.0,535.275,536.7356,533.8341,533.8341,1850.0
2024-04-16 09:45:00,540.75,540.75,536.84,538.91,8210.0,533.6762,533.6762,529.8173,531.8602,8210.0
2024-04-16 09:50:00,538.0,539.04,536.92,538.98,17373.0,530.9621,531.9885,529.8963,531.9293,17373.0
2024-04-16 09:55:00,538.49,539.9,538.49,539.05,2142.0,531.4457,532.8373,531.4457,531.9984,2142.0
2024-04-16 10:00:00,539.01,540.2,538.43,540.2,1400.0,531.9589,533.1333,531.3865,533.1333,1400.0
2024-04-16 10:05:00,539.94,540.89,539.49,540.25,1326.0,532.8767,533.8143,532.4326,533.1827,1326.0
2024-04-16 10:10:00,540.87,541.35,540.45,541.14,1563.0,533.7946,534.2683,533.3801,534.0611,1563.0
2024-04-16 10:15:00,541.2,541.46,540.32,540.32,6229.0,534.1203,534.3769,533.2518,533.2518,6229.0
2024-04-16 10:20:00,540.32,540.32,539.62,540.13,1713.0,533.2518,533.2518,532.5609,533.0643,1713.0
2024-04-16 10:25:00,540.13,540.35,539.24,539.89,1142.0,533.0643,533.2814,532.1859,532.8274,1142.0
2024-04-16 10:30:00,539.4,539.72,538.51,538.51,2125.0,532.3438,532.6596,531.4655,531.4655,2125.0
2024-04-16 10:35:00,538.67,538.67,537.59,538.26,2735.0,531.6234,531.6234,530.5575,531.2187,2735.0
2024-04-16 10:40:00,538.27,539.06,538.27,539.06,1800.0,531.2286,532.0083,531.2286,532.0083,1800.0
2024-04-16 10:45:00,539.53,541.06,539.33,540.52,1325.0,532.4721,533.9821,532.2747,533.4492,1325.0
2024-04-16 10:50:00,540.72,541.09,539.74,540.96,8893.0,533.6465,534.0117,532.6794,533.8834,8893.0
2024-04-16 10:55:00,540.43,541.17,539.85,540.21,1601.0,533.3603,534.0907,532.7879,533.1432,1601.0
2024-04-16 11:00:00,540.2,541.45,540.17,541.45,1100.0,533.1333,534.367,533.1037,534.367,1100.0
2024-04-16 11:05:00,540.78,541.21,540.16,541.19,3373.0,533.7058,534.1301,533.0939,534.1104,3373.0
2024-04-16 11:10:00,541.23,541.48,540.76,541.08,1500.0,534.1499,534.3966,533.686,534.0018,1500.0
2024-04-16 11:15:00,540.64,541.91,540.64,541.8,2034.0,533.5676,534.821,533.5676,534.7124,2034.0
2024-04-16 11:20:00,541.38,542.32,541.07,542.32,1761.0,534.2979,535.2256,533.992,535.2256,1761.0
2024-04-16 11:25:00,542.15,542.77,542.15,542.73,2200.0,535.0578,535.6697,535.0578,535.6303,2200.0
2024-04-16 11:30:00,542.7,542.7,541.76,542.27,2807.0,535.6006,535.6006,534.6729,535.1763,2807.0
2024-04-16 11:35:00,542.43,543.32,542.43,543.32,1101.0,535.3342,536.2125,535.3342,536.2125,1101.0
2024-04-16 11:40:00,543.13,544.09,542.69,544.07,1182.0,536.025,536.9725,535.5908,536.9527,1182.0
2024-04-16 11:45:00,543.6,545.0,543.46,544.21,1455.0,536.4889,537.8706,536.3507,537.0909,1455.0
2024-04-16 11:50:00,544.37,545.45,543.97,545.45,5164.0,537.2488,538.3147,536.854,538.3147,5164.0
2024-04-16 11:55:00,545.0,545.04,543.95,543.96,2371.0,537.8706,537.91,536.8343,536.8442,2371.0
2024-04-16 12:00:00,543.95,544.22,543.47,543.81,1019.0,536.8343,537.1008,536.3606,536.6961,1019.0
2024-04-16 12:05:00,543.9,544.67,543.9,544.67,993.0,536.7849,537.5449,536.7849,537.5449,993.0
2024-04-16 12:10:00,545.04,545.4,544.55,544.79,1500.0,537.91,538.2653,537.4264,537.6633,1500.0
2024-04-16 12:15:00,544.81,544.81,544.28,544.57,1200.0,537.683,537.683,537.16,537.4462,1200.0
2024-04-16 12:20:00,544.67,544.73,544.13,544.39,800.0,537.5449,537.6041,537.0119,537.2685,800.0
2024-04-16 12:25:00,544.41,544.76,544.41,544.75,600.0,537.2883,537.6337,537.2883,537.6238,600.0
2024-04-16 12:30:00,545.11,545.18,544.65,545.0,12354.0,537.9791,538.0482,537.5251,537.8706,12354.0
2024-04-16 12:35:00,544.89,545.09,544.46,544.69,12445.0,537.762,537.9594,537.3376,537.5646,12445.0
2024-04-16 12:40:00,544.5,545.01,544.18,544.49,1929.0,537.3771,537.8804,537.0613,537.3672,1929.0
2024-04-16 12:45:00,544.72,545.15,544.7,545.03,3804.0,537.5942,538.0186,537.5745,537.9002,3804.0
2024-04-16 12:50:00,545.2,545.2,544.57,544.58,4156.0,538.0679,538.0679,537.4462,537.4561,4156.0
2024-04-16 12:55:00,544.68,545.5,544.68,545.02,14355.0,537.5547,538.364,537.5547,537.8903,14355.0
2024-04-16 13:00:00,544.85,545.0,544.19,544.19,5430.0,537.7225,537.8706,537.0712,537.0712,5430.0
2024-04-16 13:05:00,544.25,545.34,544.21,544.83,3126.0,537.1304,538.2061,537.0909,537.7028,3126.0
2024-04-16 13:10:00,544.7,544.98,544.24,544.98,1539.0,537.5745,537.8508,537.1205,537.8508,1539.0
2024-04-16 13:15:00,544.58,545.14,544.58,544.86,904.0,537.4561,538.0087,537.4561,537.7324,904.0
2024-04-16 13:20:00,544.94,545.16,544.63,544.87,1155.0,537.8113,538.0285,537.5054,537.7423,1155.0
2024-04-16 13:25:00,544.82,545.14,544.02,544.02,3751.0,537.6929,538.0087,536.9034,536.9034,3751.0
2024-04-16 13:30:00,543.97,543.97,541.76,543.02,3787.0,536.854,536.854,534.6729,535.9165,3787.0
2024-04-16 13:35:00,543.7,545.16,543.6,544.23,2050.0,536.5876,538.0285,536.4889,537.1106,2050.0
2024-04-16 13:40:00,544.71,544.71,544.49,544.49,200.0,537.5844,537.5844,537.3672,537.3672,200.0
2024-04-16 13:45:00,544.67,544.67,542.93,542.93,1553.0,537.5449,537.5449,535.8276,535.8276,1553.0
2024-04-16 13:50:00,543.58,543.58,542.06,543.57,2099.0,536.4691,536.4691,534.969,536.4593,2099.0
2024-04-16 13:55:00,543.33,543.71,543.32,543.71,300.0,536.2224,536.5974,536.2125,536.5974,300.0
2024-04-16 14:00:00,543.52,544.28,543.52,544.28,812.0,536.4099,537.16,536.4099,537.16,812.0
2024-04-16 14:05:00,544.17,546.01,544.16,546.01,10300.0,537.0514,538.8673,537.0415,538.8673,10300.0
2024-04-16 14:10:00,545.74,545.97,544.3,544.74,4431.0,538.6009,538.8279,537.1797,537.614,4431.0
2024-04-16 14:15:00,543.36,543.51,541.78,542.57,1750.0,536.252,536.4,534.6927,535.4723,1750.0
2024-04-16 14:20:00,542.37,542.37,540.93,541.45,500.0,535.275,535.275,533.8538,534.367,500.0
2024-04-16 14:25:00,542.49,542.49,541.25,541.76,3002.0,535.3934,535.3934,534.1696,534.6729,3002.0
2024-04-16 14:30:00,542.23,543.01,542.22,543.0,556.0,535.1368,535.9066,535.1269,535.8967,556.0
2024-04-16 14:35:00,542.92,543.48,542.45,543.44,976.0,535.8178,536.3704,535.3539,536.331,976.0
2024-04-16 14:40:00,543.56,543.87,543.55,543.87,900.0,536.4494,536.7553,536.4395,536.7553,900.0
2024-04-16 14:45:00,543.86,544.46,543.57,543.8,1500.0,536.7455,537.3376,536.4593,536.6863,1500.0
2024-04-16 14:50:00,544.14,545.13,544.14,544.98,2537.0,537.0218,537.9989,537.0218,537.8508,2537.0
2024-04-16 14:55:00,544.79,545.89,544.55,545.89,3231.0,537.6633,538.7489,537.4264,538.7489,3231.0
2024-04-16 15:00:00,546.12,546.12,545.42,545.68,1207.0,538.9759,538.9759,538.2851,538.5417,1207.0
2024-04-16 15:05:00,545.64,545.72,544.94,545.54,4587.0,538.5022,538.5811,537.8113,538.4035,4587.0
2024-04-16 15:10:00,545.32,545.61,545.18,545.61,600.0,538.1864,538.4726,538.0482,538.4726,600.0
2024-04-16 15:15:00,545.29,545.69,544.73,545.67,4271.0,538.1568,538.5515,537.6041,538.5318,4271.0
2024-04-16 15:20:00,545.42,546.11,545.42,546.07,700.0,538.2851,538.966,538.2851,538.9266,700.0
2024-04-16 15:25:00,546.04,546.91,545.81,546.66,2127.0,538.897,539.7556,538.67,539.5088,2127.0
2024-04-16 15:30:00,546.42,546.42,543.76,543.76,4112.0,539.272,539.272,536.6468,536.6468,4112.0
2024-04-16 15:35:00,543.47,545.11,543.41,544.98,2672.0,536.3606,537.9791,536.3014,537.8508,2672.0
2024-04-16 15:40:00,544.88,545.71,544.67,545.67,3225.0,537.7521,538.5713,537.5449,538.5318,3225.0
2024-04-16 15:45:00,545.74,546.24,545.57,546.06,3856.0,538.6009,539.0943,538.4331,538.9167,3856.0
2024-04-16 15:50:00,545.95,546.24,545.3,545.54,7860.0,538.8081,539.0943,538.1666,538.4035,7860.0
2024-04-16 15:55:00,545.54,545.82,544.1,544.24,29899.0,538.4035,538.6798,536.9823,537.1205,29899.0
2024-04-17 09:30:00,548.39,548.39,546.45,547.3,8536.0,541.2162,541.2162,539.3016,540.1405,8536.0
2024-04-17 09:35:00,546.5,547.39,545.16,546.04,2060.0,539.3509,540.2293,538.0285,538.897,2060.0
2024-04-17 09:40:00,546.38,547.41,546.34,547.34,1728.0,539.2325,540.249,539.193,540.1799,1728.0
2024-04-17 09:45:00,547.34,547.34,545.95,545.95,400.0,540.1799,540.1799,538.8081,538.8081,400.0
2024-04-17 09:50:00,545.5,545.6,544.56,545.6,521.0,538.364,538.4627,537.4363,538.4627,521.0
2024-04-17 09:55:00,546.46,546.72,546.44,546.44,700.0,539.3115,539.5681,539.2917,539.2917,700.0
2024-04-17 10:00:00,546.14,546.15,544.43,544.43,1914.0,538.9956,539.0055,537.308,537.308,1914.0
2024-04-17 10:05:00,544.44,544.69,543.32,543.41,2089.0,537.3179,537.5646,536.2125,536.3014,2089.0
2024-04-17 10:10:00,543.38,543.65,542.46,542.91,2468.0,536.2717,536.5382,535.3638,535.8079,2468.0
2024-04-17 10:15:00,542.47,543.28,542.28,542.28,3151.0,535.3737,536.1731,535.1861,535.1861,3151.0
2024-04-17 10:20:00,541.66,541.81,541.17,541.81,1852.0,534.5742,534.7223,534.0907,534.7223,1852.0
2024-04-17 10:25:00,542.1,543.24,542.1,543.24,1300.0,535.0085,536.1336,535.0085,536.1336,1300.0
2024-04-17 10:30:00,543.39,543.49,542.64,542.64,4536.0,536.2816,536.3803,535.5414,535.5414,4536.0
2024-04-17 10:35:00,542.79,543.38,541.96,542.08,1908.0,535.6895,536.2717,534.8703,534.9888,1908.0
2024-04-17 10:40:00,542.47,542.54,541.51,541.77,2018.0,535.3737,535.4427,534.4262,534.6828,2018.0
2024-04-17 10:45:00,541.35,542.56,541.35,542.11,2261.0,534.2683,535.4625,534.2683,535.0184,2261.0
2024-04-17 10:50:00,541.87,542.11,539.52,539.79,1159.0,534.7815,535.0184,532.4622,532.7287,1159.0
2024-04-17 10:55:00,539.72,541.18,539.72,541.18,3131.0,532.6596,534.1005,532.6596,534.1005,3131.0
2024-04-17 11:00:00,542.14,543.93,541.97,542.64,12658.0,535.048,536.8146,534.8802,535.5414,12658.0
2024-04-17 11:05:00,542.09,542.13,540.99,541.0,992.0,534.9986,535.0381,533.913,533.9229,992.0
2024-04-17 11:10:00,541.08,542.53,541.08,542.53,1598.0,534.0018,535.4329,534.0018,535.4329,1598.0
2024-04-17 11:15:00,542.09,542.34,541.34,541.34,1606.0,534.9986,535.2454,534.2584,534.2584,1606.0
2024-04-17 11:20:00,541.86,541.86,541.86,541.86,100.0,534.7716,534.7716,534.7716,534.7716,100.0
2024-04-17 11:25:00,541.69,541.75,540.99,541.08,2652.0,534.6039,534.6631,533.913,534.0018,2652.0
2024-04-17 11:30:00,540.97,541.19,539.83,539.89,1690.0,533.8933,534.1104,532.7682,532.8274,1690.0
2024-04-17 11:35:00,539.9,541.15,539.89,541.15,1580.0,532.8373,534.0709,532.8274,534.0709,1580.0
2024-04-17 11:40:00,541.13,541.89,541.13,541.42,700.0,534.0512,534.8012,534.0512,534.3374,700.0
2024-04-17 11:45:00,541.62,541.62,541.04,541.13,5972.0,534.5348,534.5348,533.9624,534.0512,5972.0
2024-04-17 11:50:00,541.1,541.54,541.1,541.39,2086.0,534.0216,534.4558,534.0216,534.3078,2086.0
2024-04-17 11:55:00,541.59,541.85,541.59,541.8,1540.0,534.5052,534.7618,534.5052,534.7124,1540.0
2024-04-17 12:00:00,541.81,541.85,540.77,540.91,11796.0,534.7223,534.7618,533.6959,533.8341,11796.0
2024-04-17 12:05:00,540.87,540.87,539.52,540.4,3700.0,533.7946,533.7946,532.4622,533.3307,3700.0
2024-04-17 12:10:00,540.09,541.64,540.09,541.64,2649.0,533.0248,534.5545,533.0248,534.5545,2649.0
2024-04-17 12:15:00,541.04,541.11,540.24,540.35,3007.0,533.9624,534.0314,533.1728,533.2814,3007.0
2024-04-17 12:20:00,540.42,540.42,539.0,539.0,834.0,533.3505,533.3505,531.949,531.949,834.0
2024-04-17 12:25:00,539.8,539.8,538.86,538.93,1223.0,532.7386,532.7386,531.8109,531.88,1223.0
2024-04-17 12:30:00,538.79,539.05,537.75,538.33,1892.0,531.7418,531.9984,530.7154,531.2878,1892.0
2024-04-17 12:35:00,537.83,538.22,537.83,538.11,900.0,530.7944,531.1793,530.7944,531.0707,900.0
2024-04-17 12:40:00,538.42,538.72,536.4,536.4,3649.0,531.3766,531.6727,529.3831,529.3831,3649.0
2024-04-17 12:45:00,536.99,537.42,536.39,537.42,1749.0,529.9653,530.3897,529.3732,530.3897,1749.0
2024-04-17 12:50:00,537.63,538.16,537.63,538.16,1641.0,530.597,531.12,530.597,531.12,1641.0
2024-04-17 12:55:00,537.48,538.01,537.48,537.64,2200.0,530.4489,530.972,530.4489,530.6068,2200.0
2024-04-17 13:00:00,537.31,538.34,537.31,538.25,1202.0,530.2812,531.2977,530.2812,531.2089,1202.0
2024-04-17 13:05:00,538.61,538.65,538.1,538.11,1407.0,531.5641,531.6036,531.0608,531.0707,1407.0
2024-04-17 13:10:00,538.6,539.15,538.59,538.61,1093.0,531.5543,532.0971,531.5444,531.5641,1093.0
2024-04-17 13:15:00,539.02,539.05,538.73,539.05,716.0,531.9688,531.9984,531.6826,531.9984,716.0
2024-04-17 13:20:00,539.77,540.05,539.77,540.05,700.0,532.709,532.9853,532.709,532.9853,700.0
2024-04-17 13:25:00,539.86,539.86,539.33,539.8,800.0,532.7978,532.7978,532.2747,532.7386,800.0
2024-04-17 13:30:00,539.92,540.2,539.4,539.4,1687.0,532.857,533.1333,532.3438,532.3438,1687.0
2024-04-17 13:35:00,539.72,540.19,539.71,540.19,200.0,532.6596,533.1235,532.6498,533.1235,200.0
2024-04-17 13:40:00,540.37,540.67,540.07,540.67,2295.0,533.3011,533.5972,533.005,533.5972,2295.0
2024-04-17 13:45:00,540.21,540.29,539.88,540.2,813.0,533.1432,533.2222,532.8175,533.1333,813.0
2024-04-17 13:50:00,540.8,541.45,540.79,541.07,634.0,533.7255,534.367,533.7156,533.992,634.0
2024-04-17 13:55:00,542.36,542.53,541.45,541.68,885.0,535.2651,535.4329,534.367,534.594,885.0
2024-04-17 14:00:00,542.24,542.54,542.1,542.54,1100.0,535.1467,535.4427,535.0085,535.4427,1100.0
2024-04-17 14:05:00,542.07,542.21,542.01,542.04,725.0,534.9789,535.1171,534.9197,534.9493,725.0
2024-04-17 14:10:00,541.82,541.82,540.45,540.45,1520.0,534.7322,534.7322,533.3801,533.3801,1520.0
2024-04-17 14:15:00,540.57,541.67,540.57,541.66,900.0,533.4985,534.5841,533.4985,534.5742,900.0
2024-04-17 14:20:00,541.62,541.65,541.0,541.54,1279.0,534.5348,534.5644,533.9229,534.4558,1279.0
2024-04-17 14:25:00,541.71,542.01,541.43,542.0,973.0,534.6236,534.9197,534.3473,534.9098,973.0
2024-04-17 14:30:00,542.0,542.0,542.0,542.0,0.0,534.9098,534.9098,534.9098,534.9098,0.0
2024-04-17 14:35:00,542.36,542.66,542.25,542.66,1400.0,535.2651,535.5612,535.1565,535.5612,1400.0
2024-04-17 14:40:00,542.9,544.75,542.9,544.63,2265.0,535.798,537.6238,535.798,537.5054,2265.0
2024-04-17 14:45:00,544.63,545.01,542.57,542.57,7284.0,537.5054,537.8804,535.4723,535.4723,7284.0
2024-04-17 14:50:00,542.49,542.5,540.35,540.35,1533.0,535.3934,535.4033,533.2814,533.2814,1533.0
2024-04-17 14:55:00,540.56,541.21,540.3,540.9,1840.0,533.4886,534.1301,533.232,533.8242,1840.0
2024-04-17 15:00:00,540.81,540.88,539.92,539.95,2947.0,533.7354,533.8045,532.857,532.8866,2947.0
2024-04-17 15:05:00,539.88,540.0,539.49,540.0,869.0,532.8175,532.936,532.4326,532.936,869.0
2024-04-17 15:10:00,539.68,539.69,538.77,539.42,2521.0,532.6202,532.63,531.7221,532.3636,2521.0
2024-04-17 15:15:00,539.58,540.48,539.58,540.14,1800.0,532.5215,533.4097,532.5215,533.0741,1800.0
2024-04-17 15:20:00,540.52,540.84,539.58,540.54,1785.0,533.4492,533.765,532.5215,533.4689,1785.0
2024-04-17 15:25:00,540.54,540.9,539.83,539.83,4145.0,533.4689,533.8242,532.7682,532.7682,4145.0
2024-04-17 15:30:00,540.06,541.16,540.06,541.15,1960.0,532.9952,534.0808,532.9952,534.0709,1960.0
2024-04-17 15:35:00,541.04,541.59,540.3,540.68,5078.0,533.9624,534.5052,533.232,533.6071,5078.0
2024-04-17 15:40:00,540.59,542.19,540.27,541.75,3578.0,533.5182,535.0973,533.2024,534.6631,3578.0
2024-04-17 15:45:00,541.76,542.67,541.5,542.46,3631.0,534.6729,535.571,534.4163,535.3638,3631.0
2024-04-17 15:50:00,542.59,542.84,541.28,542.83,9836.0,535.4921,535.7388,534.1992,535.7289,9836.0
2024-04-17 15:55:00,542.71,542.71,540.27,540.27,28663.0,535.6105,535.6105,533.2024,533.2024,28663.0
2024-04-18 09:30:00,545.0,545.0,543.47,544.5,5719.0,537.8706,537.8706,536.3606,537.3771,5719.0
2024-04-18 09:35:00,544.16,544.9,543.13,544.24,1538.0,537.0415,537.7719,536.025,537.1205,1538.0
2024-04-18 09:40:00,544.36,545.21,544.1,544.38,1486.0,537.2389,538.0778,536.9823,537.2587,1486.0
2024-04-18 09:45:00,544.82,545.37,543.55,544.11,2067.0,537.6929,538.2357,536.4395,536.9922,2067.0
2024-04-18 09:50:00,544.25,544.5,543.0,543.54,927.0,537.1304,537.3771,535.8967,536.4297,927.0
2024-04-18 09:55:00,543.17,544.27,543.17,544.26,1500.0,536.0645,537.1501,536.0645,537.1402,1500.0
2024-04-18 10:00:00,544.41,544.79,543.95,544.07,1094.0,537.2883,537.6633,536.8343,536.9527,1094.0
2024-04-18 10:05:00,544.08,545.0,544.0,544.36,1100.0,536.9626,537.8706,536.8836,537.2389,1100.0
2024-04-18 10:10:00,545.54,545.77,544.95,545.76,940.0,538.4035,538.6305,537.8212,538.6206,940.0
2024-04-18 10:15:00,546.34,547.09,546.09,546.09,1562.0,539.193,539.9332,538.9463,538.9463,1562.0
2024-04-18 10:20:00,546.08,546.34,545.83,545.97,1242.0,538.9364,539.193,538.6897,538.8279,1242.0
2024-04-18 10:25:00,545.94,547.43,545.93,547.43,1210.0,538.7983,540.2688,538.7884,540.2688,1210.0
2024-04-18 10:30:00,547.24,547.24,546.67,547.09,741.0,540.0813,540.0813,539.5187,539.9332,741.0
2024-04-18 10:35:00,546.94,547.57,546.57,546.67,5954.0,539.7852,540.4069,539.42,539.5187,5954.0
2024-04-18 10:40:00,546.43,547.42,546.43,547.25,1500.0,539.2819,540.2589,539.2819,540.0911,1500.0
2024-04-18 10:45:00,547.56,547.94,547.09,547.23,921.0,540.3971,540.7721,539.9332,540.0714,921.0
2024-04-18 10:50:00,546.93,547.28,546.18,546.19,1145.0,539.7753,540.1207,539.0351,539.045,1145.0
2024-04-18 10:55:00,546.4,546.69,545.99,546.2,1252.0,539.2522,539.5384,538.8476,539.0549,1252.0
2024-04-18 11:00:00,547.27,547.27,546.34,546.34,1177.0,540.1109,540.1109,539.193,539.193,1177.0
2024-04-18 11:05:00,546.13,546.18,545.87,546.18,733.0,538.9858,539.0351,538.7292,539.0351,733.0
2024-04-18 11:10:00,546.18,546.91,546.18,546.91,800.0,539.0351,539.7556,539.0351,539.7556,800.0
2024-04-18 11:15:00,547.13,547.38,546.95,547.14,1392.0,539.9727,540.2194,539.795,539.9826,1392.0
2024-04-18 11:20:00,547.25,547.49,547.24,547.49,300.0,540.0911,540.328,540.0813,540.328,300.0
2024-04-18 11:25:00,547.41,547.46,546.75,546.75,1165.0,540.249,540.2984,539.5977,539.5977,1165.0
2024-04-18 11:30:00,546.33,547.11,546.33,546.7,580.0,539.1832,539.953,539.1832,539.5483,580.0
2024-04-18 11:35:00,546.77,546.77,546.36,546.45,1324.0,539.6174,539.6174,539.2128,539.3016,1324.0
2024-04-18 11:40:00,546.45,546.45,545.91,546.02,504.0,539.3016,539.3016,538.7687,538.8772,504.0
2024-04-18 11:45:00,546.33,546.53,546.16,546.46,3761.0,539.1832,539.3805,539.0154,539.3115,3761.0
2024-04-18 11:50:00,546.81,546.81,546.16,546.16,309.0,539.6569,539.6569,539.0154,539.0154,309.0
2024-04-18 11:55:00,546.32,547.07,546.32,546.74,1027.0,539.1733,539.9135,539.1733,539.5878,1027.0
2024-04-18 12:00:00,546.82,546.82,546.45,546.45,210.0,539.6667,539.6667,539.3016,539.3016,210.0
2024-04-18 12:05:00,546.39,546.5,545.73,545.73,541.0,539.2424,539.3509,538.591,538.591,541.0
2024-04-18 12:10:00,545.96,546.26,545.52,546.26,984.0,538.818,539.1141,538.3838,539.1141,984.0
2024-04-18 12:15:00,546.02,546.36,546.01,546.25,543.0,538.8772,539.2128,538.8673,539.1042,543.0
2024-04-18 12:20:00,546.5,546.5,546.01,546.01,1014.0,539.3509,539.3509,538.8673,538.8673,1014.0
2024-04-18 12:25:00,546.54,546.54,546.09,546.39,965.0,539.3904,539.3904,538.9463,539.2424,965.0
2024-04-18 12:30:00,546.13,546.14,544.61,544.62,820.0,538.9858,538.9956,537.4857,537.4955,820.0
2024-04-18 12:35:00,545.01,545.97,545.01,545.68,715.0,537.8804,538.8279,537.8804,538.5417,715.0
2024-04-18 12:40:00,545.39,545.4,545.02,545.05,403.0,538.2555,538.2653,537.8903,537.9199,403.0
2024-04-18 12:45:00,544.9,544.9,544.63,544.63,267.0,537.7719,537.7719,537.5054,537.5054,267.0
2024-04-18 12:50:00,544.52,544.52,543.8,544.11,1527.0,537.3968,537.3968,536.6863,536.9922,1527.0
2024-04-18 12:55:00,544.32,544.32,543.82,543.98,800.0,537.1995,537.1995,536.706,536.8639,800.0
2024-04-18 13:00:00,543.9,543.95,543.9,543.95,320.0,536.7849,536.8343,536.7849,536.8343,320.0
2024-04-18 13:05:00,542.97,542.97,542.82,542.82,300.0,535.8671,535.8671,535.7191,535.7191,300.0
2024-04-18 13:10:00,542.81,542.81,542.64,542.64,600.0,535.7092,535.7092,535.5414,535.5414,600.0
2024-04-18 13:15:00,542.83,542.83,540.82,540.82,300.0,535.7289,535.7289,533.7452,533.7452,300.0
2024-04-18 13:20:00,541.63,541.65,540.61,540.67,814.0,534.5446,534.5644,533.538,533.5972,814.0
2024-04-18 13:25:00,540.61,541.81,540.54,541.81,1204.0,533.538,534.7223,533.4689,534.7223,1204.0
2024-04-18 13:30:00,541.34,541.37,541.34,541.37,300.0,534.2584,534.288,534.2584,534.288,300.0
2024-04-18 13:35:00,540.96,541.45,540.96,541.36,603.0,533.8834,534.367,533.8834,534.2782,603.0
2024-04-18 13:40:00,541.14,541.14,540.66,540.99,700.0,534.0611,534.0611,533.5873,533.913,700.0
2024-04-18 13:45:00,540.81,541.16,540.66,540.66,600.0,533.7354,534.0808,533.5873,533.5873,600.0
2024-04-18 13:50:00,540.38,540.54,540.0,540.16,2026.0,533.311,533.4689,532.936,533.0939,2026.0
2024-04-18 13:55:00,539.88,540.27,539.87,540.21,1157.0,532.8175,533.2024,532.8077,533.1432,1157.0
2024-04-18 14:00:00,540.17,540.57,539.94,539.95,2421.0,533.1037,533.4985,532.8767,532.8866,2421.0
2024-04-18 14:05:00,539.59,540.41,539.45,540.2,1245.0,532.5313,533.3406,532.3932,533.1333,1245.0
2024-04-18 14:10:00,539.88,540.1,539.71,540.1,650.0,532.8175,533.0347,532.6498,533.0347,650.0
2024-04-18 14:15:00,540.12,541.39,540.12,541.04,912.0,533.0544,534.3078,533.0544,533.9624,912.0
2024-04-18 14:20:00,541.17,541.41,541.17,541.41,966.0,534.0907,534.3275,534.0907,534.3275,966.0
2024-04-18 14:25:00,541.31,541.31,540.3,540.3,1748.0,534.2288,534.2288,533.232,533.232,1748.0
2024-04-18 14:30:00,540.02,540.14,538.68,538.68,810.0,532.9557,533.0741,531.6332,531.6332,810.0
2024-04-18 14:35:00,539.11,539.56,539.11,539.5,577.0,532.0576,532.5017,532.0576,532.4425,577.0
2024-04-18 14:40:00,539.57,540.48,539.57,540.38,600.0,532.5116,533.4097,532.5116,533.311,600.0
2024-04-18 14:45:00,540.05,540.05,539.62,540.01,812.0,532.9853,532.9853,532.5609,532.9458,812.0
2024-04-18 14:50:00,539.47,539.76,539.47,539.67,500.0,532.4129,532.6991,532.4129,532.6103,500.0
2024-04-18 14:55:00,539.65,539.66,538.3,538.43,5027.0,532.5905,532.6004,531.2582,531.3865,5027.0
2024-04-18 15:00:00,538.48,539.33,538.18,539.06,13808.0,531.4358,532.2747,531.1398,532.0083,13808.0
2024-04-18 15:05:00,538.68,539.57,538.61,539.25,6378.0,531.6332,532.5116,531.5641,532.1958,6378.0
2024-04-18 15:10:00,539.3,539.45,538.57,538.7,9078.0,532.2451,532.3932,531.5247,531.653,9078.0
2024-04-18 15:15:00,538.32,538.5,538.0,538.49,1860.0,531.2779,531.4556,530.9621,531.4457,1860.0
2024-04-18 15:20:00,538.3,538.74,537.55,538.74,1243.0,531.2582,531.6924,530.518,531.6924,1243.0
2024-04-18 15:25:00,538.15,538.82,538.15,538.71,4419.0,531.1102,531.7714,531.1102,531.6628,4419.0
2024-04-18 15:30:00,539.1,539.57,539.1,539.57,1000.0,532.0477,532.5116,532.0477,532.5116,1000.0
2024-04-18 15:35:00,539.88,539.88,539.0,539.12,1940.0,532.8175,532.8175,531.949,532.0675,1940.0
2024-04-18 15:40:00,539.32,539.75,538.84,539.08,3305.0,532.2649,532.6892,531.7911,532.028,3305.0
2024-04-18 15:45:00,539.27,539.28,538.49,538.96,650.0,532.2155,532.2254,531.4457,531.9096,650.0
2024-04-18 15:50:00,539.07,539.93,538.54,538.79,4089.0,532.0181,532.8669,531.4951,531.7418,4089.0
2024-04-18 15:55:00,538.5,538.73,537.38,538.24,17139.0,531.4556,531.6826,530.3502,531.199,17139.0
2024-04-19 09:30:00,540.77,541.77,538.36,538.57,26879.0,533.6959,534.6828,531.3174,531.5247,26879.0
2024-04-19 09:35:00,538.5,542.0,538.5,540.66,753.0,531.4556,534.9098,531.4556,533.5873,753.0
2024-04-19 09:40:00,540.84,542.65,540.59,542.22,1850.0,533.765,535.5513,533.5182,535.1269,1850.0
2024-04-19 09:45:00,542.96,543.3,541.35,541.36,5266.0,535.8572,536.1928,534.2683,534.2782,5266.0
2024-04-19 09:50:00,541.28,541.28,540.31,540.31,2328.0,534.1992,534.1992,533.2419,533.2419,2328.0
2024-04-19 09:55:00,541.02,542.22,541.02,541.42,1916.0,533.9426,535.1269,533.9426,534.3374,1916.0
2024-04-19 10:00:00,541.36,542.0,540.88,540.97,1300.0,534.2782,534.9098,533.8045,533.8933,1300.0
2024-04-19 10:05:00,541.44,542.04,540.85,541.26,1763.0,534.3571,534.9493,533.7748,534.1795,1763.0
2024-04-19 10:10:00,540.56,540.56,539.1,539.72,1822.0,533.4886,533.4886,532.0477,532.6596,1822.0
2024-04-19 10:15:00,539.49,539.58,538.05,538.27,1448.0,532.4326,532.5215,531.0115,531.2286,1448.0
2024-04-19 10:20:00,538.0,538.56,536.95,538.18,3562.0,530.9621,531.5148,529.9259,531.1398,3562.0
2024-04-19 10:25:00,537.94,538.71,537.08,538.3,1421.0,530.9029,531.6628,530.0542,531.2582,1421.0
2024-04-19 10:30:00,538.56,538.56,537.86,538.33,1571.0,531.5148,531.5148,530.824,531.2878,1571.0
2024-04-19 10:35:00,538.33,538.36,536.36,536.43,3210.0,531.2878,531.3174,529.3436,529.4127,3210.0
2024-04-19 10:40:00,537.18,538.36,536.84,538.36,1603.0,530.1529,531.3174,529.8173,531.3174,1603.0
2024-04-19 10:45:00,538.12,538.84,538.04,538.45,1526.0,531.0806,531.7911,531.0016,531.4062,1526.0
2024-04-19 10:50:00,538.5,539.79,538.41,539.79,3893.0,531.4556,532.7287,531.3668,532.7287,3893.0
2024-04-19 10:55:00,539.64,540.1,537.96,537.96,3394.0,532.5807,533.0347,530.9227,530.9227,3394.0
2024-04-19 11:00:00,537.46,537.59,537.09,537.44,1609.0,530.4292,530.5575,530.064,530.4095,1609.0
2024-04-19 11:05:00,537.4,538.6,537.4,538.3,612.0,530.37,531.5543,530.37,531.2582,612.0
2024-04-19 11:10:00,538.6,538.91,538.23,538.91,701.0,531.5543,531.8602,531.1891,531.8602,701.0
2024-04-19 11:15:00,538.31,538.74,537.72,537.97,944.0,531.2681,531.6924,530.6858,530.9325,944.0
2024-04-19 11:20:00,537.78,537.85,537.6,537.6,600.0,530.745,530.8141,530.5674,530.5674,600.0
2024-04-19 11:25:00,537.86,538.29,537.64,538.29,931.0,530.824,531.2483,530.6068,531.2483,931.0
2024-04-19 11:30:00,538.28,538.28,537.85,537.85,700.0,531.2385,531.2385,530.8141,530.8141,700.0
2024-04-19 11:35:00,537.93,537.99,537.81,537.99,500.0,530.893,530.9523,530.7746,530.9523,500.0
2024-04-19 11:40:00,538.8,538.8,537.32,537.32,1125.0,531.7517,531.7517,530.291,530.291,1125.0
2024-04-19 11:45:00,537.63,537.63,537.62,537.63,379.0,530.597,530.597,530.5871,530.597,379.0
2024-04-19 11:50:00,537.81,538.07,537.55,537.99,2022.0,530.7746,531.0312,530.518,530.9523,2022.0
2024-04-19 11:55:00,537.3,537.46,536.74,537.21,3256.0,530.2713,530.4292,529.7186,530.1825,3256.0
2024-04-19 12:00:00,537.9,537.91,537.28,537.28,1061.0,530.8634,530.8733,530.2515,530.2515,1061.0
2024-04-19 12:05:00,537.28,537.91,537.28,537.84,1057.0,530.2515,530.8733,530.2515,530.8042,1057.0
2024-04-19 12:10:00,536.97,537.0,535.58,535.58,1632.0,529.9456,529.9752,528.5738,528.5738,1632.0
2024-04-19 12:15:00,535.97,535.97,534.47,534.52,2118.0,528.9587,528.9587,527.4783,527.5277,2118.0
2024-04-19 12:20:00,534.57,535.61,534.22,534.93,1857.0,527.577,528.6034,527.2316,527.9323,1857.0
2024-04-19 12:25:00,535.28,535.43,535.04,535.43,400.0,528.2777,528.4257,528.0408,528.4257,400.0
2024-04-19 12:30:00,534.73,534.96,534.6,534.96,735.0,527.7349,527.9619,527.6066,527.9619,735.0
2024-04-19 12:35:00,534.59,534.59,533.93,533.93,928.0,527.5967,527.5967,526.9454,526.9454,928.0
2024-04-19 12:40:00,533.43,534.69,533.43,534.69,7898.0,526.4519,527.6954,526.4519,527.6954,7898.0
2024-04-19 12:45:00,534.77,534.77,533.89,533.89,542.0,527.7744,527.7744,526.9059,526.9059,542.0
2024-04-19 12:50:00,534.61,536.26,534.6,535.34,1304.0,527.6165,529.2449,527.6066,528.3369,1304.0
2024-04-19 12:55:00,535.13,535.43,534.95,535.36,900.0,528.1297,528.4257,527.952,528.3567,900.0
2024-04-19 13:00:00,535.44,536.21,535.12,536.02,849.0,528.4356,529.1955,528.1198,529.008,849.0
2024-04-19 13:05:00,535.84,536.07,535.45,535.45,497.0,528.8304,529.0574,528.4455,528.4455,497.0
2024-04-19 13:10:00,535.45,535.45,535.45,535.45,0.0,528.4455,528.4455,528.4455,528.4455,0.0
2024-04-19 13:15:00,535.32,535.6,534.78,535.41,2487.0,528.3172,528.5935,527.7843,528.406,2487.0
2024-04-19 13:20:00,535.73,536.29,535.69,535.82,700.0,528.7218,529.2745,528.6823,528.8106,700.0
2024-04-19 13:25:00,536.26,536.32,534.86,534.87,1503.0,529.2449,529.3041,527.8632,527.8731,1503.0
2024-04-19 13:30:00,535.55,535.55,535.18,535.19,300.0,528.5442,528.5442,528.179,528.1889,300.0
2024-04-19 13:35:00,535.28,535.96,535.28,535.96,200.0,528.2777,528.9488,528.2777,528.9488,200.0
2024-04-19 13:40:00,535.15,535.48,535.15,535.48,270.0,528.1494,528.4751,528.1494,528.4751,270.0
2024-04-19 13:45:00,535.74,536.33,535.74,536.33,300.0,528.7317,529.314,528.7317,529.314,300.0
2024-04-19 13:50:00,536.61,537.32,536.42,536.59,800.0,529.5903,530.291,529.4028,529.5706,800.0
2024-04-19 13:55:00,537.57,537.64,536.35,536.37,1406.0,530.5378,530.6068,529.3337,529.3535,1406.0
2024-04-19 14:00:00,536.33,536.33,535.44,535.44,2972.0,529.314,529.314,528.4356,528.4356,2972.0
2024-04-19 14:05:00,535.91,535.91,535.74,535.84,338.0,528.8995,528.8995,528.7317,528.8304,338.0
2024-04-19 14:10:00,535.84,535.84,535.84,535.84,0.0,528.8304,528.8304,528.8304,528.8304,0.0
2024-04-19 14:15:00,535.17,535.68,535.17,535.68,231.0,528.1691,528.6725,528.1691,528.6725,231.0
2024-04-19 14:20:00,535.66,536.63,535.66,536.42,785.0,528.6527,529.61,528.6527,529.4028,785.0
2024-04-19 14:25:00,535.91,535.91,535.51,535.51,320.0,528.8995,528.8995,528.5047,528.5047,320.0
2024-04-19 14:30:00,535.21,535.21,534.63,534.96,1473.0,528.2086,528.2086,527.6362,527.9619,1473.0
2024-04-19 14:35:00,534.81,534.94,533.23,533.23,1818.0,527.8139,527.9422,526.2545,526.2545,1818.0
2024-04-19 14:40:00,533.78,533.83,532.53,532.53,2460.0,526.7973,526.8467,525.5637,525.5637,2460.0
2024-04-19 14:45:00,532.27,533.0,531.77,532.67,2427.0,525.3071,526.0275,524.8136,525.7019,2427.0
2024-04-19 14:50:00,532.69,532.69,531.9,532.17,1200.0,525.7216,525.7216,524.9419,525.2084,1200.0
2024-04-19 14:55:00,532.3,533.3,532.3,533.23,1700.0,525.3367,526.3236,525.3367,526.2545,1700.0
2024-04-19 15:00:00,532.57,532.93,531.88,532.93,2837.0,525.6032,525.9585,524.9222,525.9585,2837.0
2024-04-19 15:05:00,533.14,533.86,532.67,533.63,750.0,526.1657,526.8763,525.7019,526.6493,750.0
2024-04-19 15:10:00,533.77,533.77,533.77,533.77,100.0,526.7875,526.7875,526.7875,526.7875,100.0
2024-04-19 15:15:00,533.92,534.5,533.84,534.49,978.0,526.9355,527.5079,526.8565,527.498,978.0
2024-04-19 15:20:00,534.84,534.87,534.48,534.87,602.0,527.8435,527.8731,527.4882,527.8731,602.0
2024-04-19 15:25:00,534.14,534.7,533.82,534.7,1098.0,527.1526,527.7053,526.8368,527.7053,1098.0
2024-04-19 15:30:00,534.28,534.83,533.95,534.83,817.0,527.2908,527.8336,526.9651,527.8336,817.0
2024-04-19 15:35:00,534.21,535.09,533.85,534.8,1330.0,527.2217,528.0902,526.8664,527.804,1330.0
2024-04-19 15:40:00,534.83,534.83,534.19,534.58,2753.0,527.8336,527.8336,527.202,527.5869,2753.0
2024-04-19 15:45:00,534.14,534.39,533.55,533.9,2482.0,527.1526,527.3994,526.5703,526.9158,2482.0
2024-04-19 15:50:00,533.76,534.53,533.55,534.53,3550.0,526.7776,527.5375,526.5703,527.5375,3550.0
2024-04-19 15:55:00,534.35,535.14,533.42,535.14,43879.0,527.3599,528.1395,526.442,528.1395,43879.0
2024-04-22 09:30:00,537.79,537.79,534.36,535.3,8565.0,530.7549,530.7549,527.3697,528.2974,8565.0
2024-04-22 09:35:00,534.82,536.55,534.82,535.39,1689.0,527.8237,529.5311,527.8237,528.3863,1689.0
2024-04-22 09:40:00,535.62,538.43,535.42,538.43,1803.0,528.6133,531.3865,528.4159,531.3865,1803.0
2024-04-22 09:45:00,537.96,539.45,537.96,538.95,800.0,530.9227,532.3932,530.9227,531.8997,800.0
2024-04-22 09:50:00,539.0,539.69,538.6,538.6,2207.0,531.949,532.63,531.5543,531.5543,2207.0
2024-04-22 09:55:00,538.74,539.37,538.69,539.37,1916.0,531.6924,532.3142,531.6431,532.3142,1916.0
2024-04-22 10:00:00,539.24,539.71,539.08,539.14,1107.0,532.1859,532.6498,532.028,532.0872,1107.0
2024-04-22 10:05:00,539.03,539.3,538.64,538.64,940.0,531.9787,532.2451,531.5938,531.5938,940.0
2024-04-22 10:10:00,539.13,540.14,539.12,539.26,2624.0,532.0773,533.0741,532.0675,532.2056,2624.0
2024-04-22 10:15:00,539.12,539.56,538.89,539.17,1247.0,532.0675,532.5017,531.8405,532.1168,1247.0
2024-04-22 10:20:00,539.17,539.18,538.56,538.56,400.0,532.1168,532.1267,531.5148,531.5148,400.0
2024-04-22 10:25:00,538.51,538.51,538.09,538.1,415.0,531.4655,531.4655,531.051,531.0608,415.0
2024-04-22 10:30:00,538.06,538.33,537.65,538.16,1976.0,531.0213,531.2878,530.6167,531.12,1976.0
2024-04-22 10:35:00,538.02,538.02,537.4,537.4,807.0,530.9819,530.9819,530.37,530.37,807.0
2024-04-22 10:40:00,537.68,538.08,537.63,537.91,1275.0,530.6463,531.0411,530.597,530.8733,1275.0
2024-04-22 10:45:00,537.9,538.11,537.15,537.4,2625.0,530.8634,531.0707,530.1232,530.37,2625.0
2024-04-22 10:50:00,537.13,537.22,536.94,536.94,1100.0,530.1035,530.1923,529.916,529.916,1100.0
2024-04-22 10:55:00,536.74,536.92,536.51,536.63,1300.0,529.7186,529.8963,529.4916,529.61,1300.0
2024-04-22 11:00:00,536.4,536.96,536.21,536.9,2845.0,529.3831,529.9357,529.1955,529.8765,2845.0
2024-04-22 11:05:00,536.85,537.37,536.67,537.36,4679.0,529.8272,530.3404,529.6495,530.3305,4679.0
2024-04-22 11:10:00,536.93,536.96,536.57,536.57,1604.0,529.9061,529.9357,529.5508,529.5508,1604.0
2024-04-22 11:15:00,535.82,536.44,535.5,536.44,1197.0,528.8106,529.4225,528.4948,529.4225,1197.0
2024-04-22 11:20:00,536.45,537.1,536.35,537.1,800.0,529.4324,530.0739,529.3337,530.0739,800.0
2024-04-22 11:25:00,536.96,536.96,536.29,536.49,708.0,529.9357,529.9357,529.2745,529.4719,708.0
2024-04-22 11:30:00,536.77,536.78,536.3,536.3,1231.0,529.7482,529.7581,529.2844,529.2844,1231.0
2024-04-22 11:35:00,536.33,536.66,536.32,536.43,1703.0,529.314,529.6397,529.3041,529.4127,1703.0
2024-04-22 11:40:00,536.73,536.78,536.07,536.26,2963.0,529.7087,529.7581,529.0574,529.2449,2963.0
2024-04-22 11:45:00,536.7,536.84,536.47,536.84,902.0,529.6791,529.8173,529.4521,529.8173,902.0
2024-04-22 11:50:00,537.03,537.48,537.02,537.02,4702.0,530.0048,530.4489,529.9949,529.9949,4702.0
2024-04-22 11:55:00,536.67,537.13,536.67,537.13,242.0,529.6495,530.1035,529.6495,530.1035,242.0
2024-04-22 12:00:00,537.4,537.54,537.06,537.52,405.0,530.37,530.5081,530.0344,530.4884,405.0
2024-04-22 12:05:00,537.5,537.77,537.39,537.76,851.0,530.4687,530.7351,530.3601,530.7253,851.0
2024-04-22 12:10:00,537.82,538.14,537.69,538.14,1305.0,530.7845,531.1003,530.6562,531.1003,1305.0
2024-04-22 12:15:00,538.18,539.27,538.18,538.62,1982.0,531.1398,532.2155,531.1398,531.574,1982.0
2024-04-22 12:20:00,538.96,539.05,538.4,538.4,2607.0,531.9096,531.9984,531.3569,531.3569,2607.0
2024-04-22 12:25:00,538.25,538.58,538.25,538.45,808.0,531.2089,531.5345,531.2089,531.4062,808.0
2024-04-22 12:30:00,537.96,537.96,537.53,537.62,1811.0,530.9227,530.9227,530.4983,530.5871,1811.0
2024-04-22 12:35:00,537.98,538.92,537.98,538.92,1267.0,530.9424,531.8701,530.9424,531.8701,1267.0
2024-04-22 12:40:00,539.21,539.21,538.85,538.86,700.0,532.1563,532.1563,531.801,531.8109,700.0
2024-04-22 12:45:00,539.0,539.26,538.7,539.13,2209.0,531.949,532.2056,531.653,532.0773,2209.0
2024-04-22 12:50:00,539.21,539.33,538.85,539.33,2318.0,532.1563,532.2747,531.801,532.2747,2318.0
2024-04-22 12:55:00,539.39,539.82,539.33,539.82,515.0,532.3339,532.7583,532.2747,532.7583,515.0
2024-04-22 13:00:00,539.85,540.7,539.85,540.17,2400.0,532.7879,533.6268,532.7879,533.1037,2400.0
2024-04-22 13:05:00,540.7,540.87,540.21,540.83,1428.0,533.6268,533.7946,533.1432,533.7551,1428.0
2024-04-22 13:10:00,541.29,541.77,541.29,541.33,1686.0,534.2091,534.6828,534.2091,534.2486,1686.0
2024-04-22 13:15:00,541.38,541.38,540.84,541.15,907.0,534.2979,534.2979,533.765,534.0709,907.0
2024-04-22 13:20:00,541.43,541.77,541.43,541.73,1420.0,534.3473,534.6828,534.3473,534.6433,1420.0
2024-04-22 13:25:00,541.75,543.02,541.7,543.02,3918.0,534.6631,535.9165,534.6137,535.9165,3918.0
2024-04-22 13:30:00,543.09,543.38,542.7,542.93,1708.0,535.9855,536.2717,535.6006,535.8276,1708.0
2024-04-22 13:35:00,542.49,542.49,541.84,542.23,2033.0,535.3934,535.3934,534.7519,535.1368,2033.0
2024-04-22 13:40:00,542.23,542.23,542.23,542.23,0.0,535.1368,535.1368,535.1368,535.1368,0.0
2024-04-22 13:45:00,542.33,544.13,542.32,544.13,2283.0,535.2355,537.0119,535.2256,537.0119,2283.0
2024-04-22 13:50:00,544.41,545.61,544.07,545.39,1360.0,537.2883,538.4726,536.9527,538.2555,1360.0
2024-04-22 13:55:00,545.61,545.61,544.43,544.86,3379.0,538.4726,538.4726,537.308,537.7324,3379.0
2024-04-22 14:00:00,544.97,545.53,544.8,545.52,901.0,537.8409,538.3936,537.6732,538.3838,901.0
2024-04-22 14:05:00,546.01,546.08,544.93,545.11,5778.0,538.8673,538.9364,537.8015,537.9791,5778.0
2024-04-22 14:10:00,544.87,545.26,544.76,544.87,1517.0,537.7423,538.1272,537.6337,537.7423,1517.0
2024-04-22 14:15:00,545.22,545.87,545.15,545.87,2171.0,538.0877,538.7292,538.0186,538.7292,2171.0
2024-04-22 14:20:00,545.87,546.65,545.87,546.16,3609.0,538.7292,539.499,538.7292,539.0154,3609.0
2024-04-22 14:25:00,546.22,546.22,545.44,545.51,2209.0,539.0746,539.0746,538.3048,538.3739,2209.0
2024-04-22 14:30:00,545.51,546.01,545.51,545.73,3003.0,538.3739,538.8673,538.3739,538.591,3003.0
2024-04-22 14:35:00,545.73,546.03,544.57,544.58,8117.0,538.591,538.8871,537.4462,537.4561,8117.0
2024-04-22 14:40:00,544.54,544.84,543.32,543.42,1429.0,537.4166,537.7127,536.2125,536.3112,1429.0
2024-04-22 14:45:00,543.42,544.01,543.42,543.53,1300.0,536.3112,536.8935,536.3112,536.4198,1300.0
2024-04-22 14:50:00,543.52,543.7,543.5,543.51,642.0,536.4099,536.5876,536.3902,536.4,642.0
2024-04-22 14:55:00,543.92,544.44,543.92,544.06,1488.0,536.8047,537.3179,536.8047,536.9429,1488.0
2024-04-22 15:00:00,544.24,544.72,544.1,544.1,2429.0,537.1205,537.5942,536.9823,536.9823,2429.0
2024-04-22 15:05:00,543.87,544.04,543.21,544.04,1800.0,536.7553,536.9231,536.104,536.9231,1800.0
2024-04-22 15:10:00,544.44,544.44,543.33,543.42,1299.0,537.3179,537.3179,536.2224,536.3112,1299.0
2024-04-22 15:15:00,543.42,544.18,543.1,543.44,4659.0,536.3112,537.0613,535.9954,536.331,4659.0
2024-04-22 15:20:00,543.06,543.26,542.44,542.95,1978.0,535.9559,536.1533,535.344,535.8474,1978.0
2024-04-22 15:25:00,542.55,543.56,542.54,543.56,839.0,535.4526,536.4494,535.4427,536.4494,839.0
2024-04-22 15:30:00,543.27,543.39,542.08,542.08,3721.0,536.1632,536.2816,534.9888,534.9888,3721.0
2024-04-22 15:35:00,541.25,542.01,541.25,541.73,2765.0,534.1696,534.9197,534.1696,534.6433,2765.0
2024-04-22 15:40:00,541.7,541.7,540.63,540.63,5503.0,534.6137,534.6137,533.5577,533.5577,5503.0
2024-04-22 15:45:00,540.83,541.77,540.57,541.31,4465.0,533.7551,534.6828,533.4985,534.2288,4465.0
2024-04-22 15:50:00,541.34,541.34,539.58,540.19,6209.0,534.2584,534.2584,532.5215,533.1235,6209.0
2024-04-22 15:55:00,539.84,540.12,538.99,539.84,37165.0,532.7781,533.0544,531.9392,532.7781,37165.0
2024-04-23 09:30:00,545.46,545.46,545.46,545.46,3079.0,538.3245,538.3245,538.3245,538.3245,3079.0
2024-04-23 09:35:00,544.8,544.8,543.42,543.79,632.0,537.6732,537.6732,536.3112,536.6764,632.0
2024-04-23 09:40:00,544.09,544.09,543.22,543.22,300.0,536.9725,536.9725,536.1138,536.1138,300.0
2024-04-23 09:45:00,543.99,544.28,543.78,544.28,1336.0,536.8738,537.16,536.6665,537.16,1336.0
2024-04-23 09:50:00,543.8,544.28,543.52,543.83,1099.0,536.6863,537.16,536.4099,536.7159,1099.0
2024-04-23 09:55:00,544.1,544.58,543.69,543.69,500.0,536.9823,537.4561,536.5777,536.5777,500.0
2024-04-23 10:00:00,544.41,545.19,544.4,544.71,700.0,537.2883,538.0581,537.2784,537.5844,700.0
2024-04-23 10:05:00,544.68,544.79,544.12,544.69,600.0,537.5547,537.6633,537.0021,537.5646,600.0
2024-04-23 10:10:00,544.57,545.72,544.4,545.42,1782.0,537.4462,538.5811,537.2784,538.2851,1782.0
2024-04-23 10:15:00,545.37,545.97,545.15,545.97,1214.0,538.2357,538.8279,538.0186,538.8279,1214.0
2024-04-23 10:20:00,546.06,546.95,546.06,546.71,1300.0,538.9167,539.795,538.9167,539.5582,1300.0
2024-04-23 10:25:00,546.71,548.14,546.41,547.92,1729.0,539.5582,540.9695,539.2621,540.7524,1729.0
2024-04-23 10:30:00,547.99,549.78,547.99,549.25,1213.0,540.8214,542.588,540.8214,542.065,1213.0
2024-04-23 10:35:00,548.44,548.93,547.45,548.45,1999.0,541.2656,541.7491,540.2885,541.2754,1999.0
2024-04-23 10:40:00,548.44,548.45,548.19,548.21,700.0,541.2656,541.2754,541.0188,541.0386,700.0
2024-04-23 10:45:00,548.02,548.04,547.05,547.62,996.0,540.8511,540.8708,539.8937,540.4563,996.0
2024-04-23 10:50:00,547.56,548.33,547.53,548.17,4099.0,540.3971,541.157,540.3675,540.9991,4099.0
2024-04-23 10:55:00,547.65,548.3,547.38,547.96,1000.0,540.4859,541.1274,540.2194,540.7918,1000.0
2024-04-23 11:00:00,547.95,548.37,546.69,547.22,10109.0,540.782,541.1965,539.5384,540.0615,10109.0
2024-04-23 11:05:00,547.32,547.8,547.22,547.8,647.0,540.1602,540.6339,540.0615,540.6339,647.0
2024-04-23 11:10:00,547.53,547.86,547.28,547.86,1412.0,540.3675,540.6931,540.1207,540.6931,1412.0
2024-04-23 11:15:00,547.85,547.85,547.37,547.38,560.0,540.6833,540.6833,540.2096,540.2194,560.0
2024-04-23 11:20:00,547.39,547.94,547.39,547.65,957.0,540.2293,540.7721,540.2293,540.4859,957.0
2024-04-23 11:25:00,547.72,547.82,547.3,547.32,1400.0,540.555,540.6537,540.1405,540.1602,1400.0
2024-04-23 11:30:00,547.25,547.5,546.74,546.74,1100.0,540.0911,540.3379,539.5878,539.5878,1100.0
2024-04-23 11:35:00,546.88,547.64,546.88,547.27,1278.0,539.726,540.476,539.726,540.1109,1278.0
2024-04-23 11:40:00,547.47,548.24,547.47,548.24,597.0,540.3082,541.0682,540.3082,541.0682,597.0
2024-04-23 11:45:00,548.06,548.07,547.09,547.2,1500.0,540.8905,540.9004,539.9332,540.0418,1500.0
2024-04-23 11:50:00,547.11,547.11,546.2,546.24,2183.0,539.953,539.953,539.0549,539.0943,2183.0
2024-04-23 11:55:00,546.37,547.07,546.3,546.68,1950.0,539.2226,539.9135,539.1536,539.5286,1950.0
2024-04-23 12:00:00,546.9,547.18,546.9,547.18,300.0,539.7457,540.022,539.7457,540.022,300.0
2024-04-23 12:05:00,547.51,547.54,547.39,547.39,600.0,540.3477,540.3773,540.2293,540.2293,600.0
2024-04-23 12:10:00,547.28,547.84,547.12,547.84,400.0,540.1207,540.6734,539.9628,540.6734,400.0
2024-04-23 12:15:00,548.05,548.05,547.65,547.96,606.0,540.8807,540.8807,540.4859,540.7918,606.0
2024-04-23 12:20:00,547.84,548.09,547.28,547.77,3115.0,540.6734,540.9201,540.1207,540.6043,3115.0
2024-04-23 12:25:00,547.77,548.06,547.59,548.06,700.0,540.6043,540.8905,540.4267,540.8905,700.0
2024-04-23 12:30:00,548.08,548.08,547.66,547.68,924.0,540.9103,540.9103,540.4958,540.5155,924.0
2024-04-23 12:35:00,547.64,547.95,547.39,547.9,565.0,540.476,540.782,540.2293,540.7326,565.0
2024-04-23 12:40:00,548.03,548.63,548.03,548.61,3483.0,540.8609,541.4531,540.8609,541.4333,3483.0
2024-04-23 12:45:00,548.59,548.77,548.58,548.77,200.0,541.4136,541.5912,541.4037,541.5912,200.0
2024-04-23 12:50:00,548.29,548.93,548.27,548.89,1082.0,541.1175,541.7491,541.0978,541.7097,1082.0
2024-04-23 12:55:00,548.41,549.15,548.41,548.73,1526.0,541.2359,541.9663,541.2359,541.5518,1526.0
2024-04-23 13:00:00,548.67,548.67,548.12,548.55,417.0,541.4925,541.4925,540.9497,541.3741,417.0
2024-04-23 13:05:00,548.8,549.65,548.79,549.65,3219.0,541.6208,542.4597,541.611,542.4597,3219.0
2024-04-23 13:10:00,549.06,549.32,548.9,548.9,3580.0,541.8774,542.134,541.7195,541.7195,3580.0
2024-04-23 13:15:00,548.67,549.12,548.67,549.12,800.0,541.4925,541.9367,541.4925,541.9367,800.0
2024-04-23 13:20:00,549.18,549.99,549.18,549.92,852.0,541.9959,542.7953,541.9959,542.7262,852.0
2024-04-23 13:25:00,549.76,550.0,549.76,550.0,244.0,542.5683,542.8051,542.5683,542.8051,244.0
2024-04-23 13:30:00,549.99,549.99,549.97,549.97,300.0,542.7953,542.7953,542.7755,542.7755,300.0
2024-04-23 13:35:00,549.86,549.86,549.85,549.86,125.0,542.667,542.667,542.6571,542.667,125.0
2024-04-23 13:40:00,550.02,550.4,549.98,550.23,919.0,542.8249,543.1999,542.7854,543.0321,919.0
2024-04-23 13:45:00,550.09,550.63,550.09,550.63,800.0,542.894,543.4269,542.894,543.4269,800.0
2024-04-23 13:50:00,550.52,550.52,550.22,550.23,700.0,543.3183,543.3183,543.0223,543.0321,700.0
2024-04-23 13:55:00,550.23,550.23,550.17,550.21,507.0,543.0321,543.0321,542.9729,543.0124,507.0
2024-04-23 14:00:00,550.34,550.91,550.3,550.91,1861.0,543.1407,543.7032,543.1012,543.7032,1861.0
2024-04-23 14:05:00,550.54,550.9,550.4,550.9,7910.0,543.3381,543.6934,543.1999,543.6934,7910.0
2024-04-23 14:10:00,551.43,551.46,550.83,551.25,3469.0,544.2164,544.2461,543.6243,544.0388,3469.0
2024-04-23 14:15:00,551.42,552.41,551.41,552.07,1997.0,544.2066,545.1836,544.1967,544.8481,1997.0
2024-04-23 14:20:00,552.43,552.73,552.09,552.73,3592.0,545.2034,545.4994,544.8678,545.4994,3592.0
2024-04-23 14:25:00,552.65,552.86,552.34,552.34,2973.0,545.4205,545.6277,545.1145,545.1145,2973.0
2024-04-23 14:30:00,551.99,552.17,551.64,552.09,3616.0,544.7691,544.9468,544.4237,544.8678,3616.0
2024-04-23 14:35:00,551.85,551.85,550.98,551.52,8200.0,544.6309,544.6309,543.7723,544.3053,8200.0
2024-04-23 14:40:00,551.72,552.27,551.72,552.24,831.0,544.5026,545.0455,544.5026,545.0158,831.0
2024-04-23 14:45:00,552.0,552.0,550.14,550.14,3010.0,544.779,544.779,542.9433,542.9433,3010.0
2024-04-23 14:50:00,550.15,550.15,549.37,549.38,1311.0,542.9532,542.9532,542.1834,542.1933,1311.0
2024-04-23 14:55:00,550.03,550.3,549.69,550.1,1029.0,542.8348,543.1012,542.4992,542.9038,1029.0
2024-04-23 15:00:00,550.38,550.38,549.19,549.2,1450.0,543.1802,543.1802,542.0057,542.0156,1450.0
2024-04-23 15:05:00,549.73,550.3,549.73,550.3,500.0,542.5387,543.1012,542.5387,543.1012,500.0
2024-04-23 15:10:00,550.16,551.14,549.91,551.14,731.0,542.9631,543.9302,542.7163,543.9302,731.0
2024-04-23 15:15:00,550.3,550.3,549.98,549.98,1200.0,543.1012,543.1012,542.7854,542.7854,1200.0
2024-04-23 15:20:00,549.91,549.93,549.21,549.21,633.0,542.7163,542.7361,542.0255,542.0255,633.0
2024-04-23 15:25:00,549.47,549.5,548.9,549.22,1902.0,542.2821,542.3117,541.7195,542.0354,1902.0
2024-04-23 15:30:00,549.07,549.31,548.97,549.31,861.0,541.8873,542.1242,541.7886,542.1242,861.0
2024-04-23 15:35:00,549.5,550.1,549.29,550.1,1156.0,542.3117,542.9038,542.1044,542.9038,1156.0
2024-04-23 15:40:00,550.09,550.11,549.8,550.06,1204.0,542.894,542.9137,542.6078,542.8644,1204.0
2024-04-23 15:45:00,550.06,550.73,549.74,550.73,2075.0,542.8644,543.5256,542.5486,543.5256,2075.0
2024-04-23 15:50:00,550.52,550.89,549.99,550.63,2801.0,543.3183,543.6835,542.7953,543.4269,2801.0
2024-04-23 15:55:00,550.02,550.61,549.81,550.61,12181.0,542.8249,543.4072,542.6176,543.4072,12181.0
2024-04-24 09:30:00,552.38,556.05,552.38,553.63,7572.0,545.154,548.776,545.154,546.3877,7572.0
2024-04-24 09:35:00,553.62,556.87,553.61,555.71,12537.0,546.3778,549.5853,546.3679,548.4405,12537.0
2024-04-24 09:40:00,555.53,555.84,554.75,555.46,12484.0,548.2628,548.5688,547.493,548.1937,12484.0
2024-04-24 09:45:00,554.89,554.9,552.59,552.94,2198.0,547.6312,547.641,545.3613,545.7067,2198.0
2024-04-24 09:50:00,552.93,553.73,552.65,553.25,2261.0,545.6968,546.4864,545.4205,546.0126,2261.0
2024-04-24 09:55:00,552.92,553.08,552.46,552.46,317.0,545.687,545.8449,545.233,545.233,317.0
2024-04-24 10:00:00,552.47,553.01,552.47,552.84,1668.0,545.2428,545.7758,545.2428,545.608,1668.0
2024-04-24 10:05:00,553.34,555.3,553.34,555.19,2810.0,546.1015,548.0358,546.1015,547.9273,2810.0
2024-04-24 10:10:00,555.3,555.82,555.11,555.12,1583.0,548.0358,548.549,547.8483,547.8582,1583.0
2024-04-24 10:15:00,554.02,554.02,551.78,552.06,1300.0,546.7726,546.7726,544.5619,544.8382,1300.0
2024-04-24 10:20:00,552.54,552.82,552.53,552.82,200.0,545.3119,545.5883,545.3021,545.5883,200.0
2024-04-24 10:25:00,552.73,553.12,551.13,551.91,556.0,545.4994,545.8843,543.9204,544.6902,556.0
2024-04-24 10:30:00,551.02,551.64,550.89,550.89,1114.0,543.8118,544.4237,543.6835,543.6835,1114.0
2024-04-24 10:35:00,551.02,551.44,550.0,550.0,3437.0,543.8118,544.2263,542.8051,542.8051,3437.0
2024-04-24 10:40:00,548.84,549.08,548.74,548.74,1084.0,541.6603,541.8972,541.5616,541.5616,1084.0
2024-04-24 10:45:00,548.19,548.19,546.83,547.25,5725.0,541.0188,541.0188,539.6766,540.0911,5725.0
2024-04-24 10:50:00,547.25,547.9,547.25,547.63,2136.0,540.0911,540.7326,540.0911,540.4662,2136.0
2024-04-24 10:55:00,547.93,548.0,547.62,547.69,1529.0,540.7622,540.8313,540.4563,540.5254,1529.0
2024-04-24 11:00:00,547.32,547.47,546.49,546.97,5349.0,540.1602,540.3082,539.3411,539.8148,5349.0
2024-04-24 11:05:00,546.0,546.22,546.0,546.22,1795.0,538.8575,539.0746,538.8575,539.0746,1795.0
2024-04-24 11:10:00,546.19,546.21,545.93,545.97,1800.0,539.045,539.0647,538.7884,538.8279,1800.0
2024-04-24 11:15:00,545.54,545.6,544.91,545.1,2231.0,538.4035,538.4627,537.7817,537.9692,2231.0
2024-04-24 11:20:00,544.54,544.56,543.93,543.93,2241.0,537.4166,537.4363,536.8146,536.8146,2241.0
2024-04-24 11:25:00,543.95,545.36,543.78,545.12,14019.0,536.8343,538.2258,536.6665,537.989,14019.0
2024-04-24 11:30:00,545.15,546.44,545.03,546.13,8145.0,538.0186,539.2917,537.9002,538.9858,8145.0
2024-04-24 11:35:00,546.14,546.14,545.38,545.38,800.0,538.9956,538.9956,538.2456,538.2456,800.0
2024-04-24 11:40:00,545.62,545.62,544.82,545.0,1324.0,538.4824,538.4824,537.6929,537.8706,1324.0
2024-04-24 11:45:00,544.84,545.08,544.54,545.08,606.0,537.7127,537.9495,537.4166,537.9495,606.0
2024-04-24 11:50:00,544.57,544.57,543.14,543.3,500.0,537.4462,537.4462,536.0349,536.1928,500.0
2024-04-24 11:55:00,543.3,543.3,543.3,543.3,0.0,536.1928,536.1928,536.1928,536.1928,0.0
2024-04-24 12:00:00,543.32,543.86,542.97,543.37,565.0,536.2125,536.7455,535.8671,536.2619,565.0
2024-04-24 12:05:00,543.4,543.4,542.56,542.56,1533.0,536.2915,536.2915,535.4625,535.4625,1533.0
2024-04-24 12:10:00,542.44,542.44,541.86,542.32,850.0,535.344,535.344,534.7716,535.2256,850.0
2024-04-24 12:15:00,542.82,543.12,542.77,543.03,2237.0,535.7191,536.0152,535.6697,535.9263,2237.0
2024-04-24 12:20:00,543.01,543.12,542.7,542.95,874.0,535.9066,536.0152,535.6006,535.8474,874.0
2024-04-24 12:25:00,542.87,543.77,542.59,543.76,1500.0,535.7684,536.6566,535.4921,536.6468,1500.0
2024-04-24 12:30:00,543.45,543.56,541.21,541.22,1137.0,536.3408,536.4494,534.1301,534.14,1137.0
2024-04-24 12:35:00,541.17,541.43,541.12,541.25,1100.0,534.0907,534.3473,534.0413,534.1696,1100.0
2024-04-24 12:40:00,541.26,541.26,541.09,541.09,600.0,534.1795,534.1795,534.0117,534.0117,600.0
2024-04-24 12:45:00,540.66,540.66,539.22,539.22,3130.0,533.5873,533.5873,532.1662,532.1662,3130.0
2024-04-24 12:50:00,539.33,540.84,539.33,540.81,4836.0,532.2747,533.765,532.2747,533.7354,4836.0
2024-04-24 12:55:00,541.08,542.85,541.08,542.8,1252.0,534.0018,535.7487,534.0018,535.6993,1252.0
2024-04-24 13:00:00,542.95,542.95,542.22,542.36,821.0,535.8474,535.8474,535.1269,535.2651,821.0
2024-04-24 13:05:00,542.91,542.91,542.43,542.72,300.0,535.8079,535.8079,535.3342,535.6204,300.0
2024-04-24 13:10:00,543.12,543.59,542.96,543.59,893.0,536.0152,536.479,535.8572,536.479,893.0
2024-04-24 13:15:00,543.75,544.62,543.75,544.61,617.0,536.6369,537.4955,536.6369,537.4857,617.0
2024-04-24 13:20:00,544.25,545.78,544.25,545.78,2008.0,537.1304,538.6404,537.1304,538.6404,2008.0
2024-04-24 13:25:00,545.63,545.7,544.94,545.6,1022.0,538.4923,538.5614,537.8113,538.4627,1022.0
2024-04-24 13:30:00,546.19,546.19,546.16,546.17,300.0,539.045,539.045,539.0154,539.0253,300.0
2024-04-24 13:35:00,546.21,547.65,546.21,547.07,2011.0,539.0647,540.4859,539.0647,539.9135,2011.0
2024-04-24 13:40:00,546.85,547.9,546.85,547.33,793.0,539.6964,540.7326,539.6964,540.1701,793.0
2024-04-24 13:45:00,548.29,549.17,548.03,549.17,1570.0,541.1175,541.986,540.8609,541.986,1570.0
2024-04-24 13:50:00,548.69,549.03,548.57,549.03,600.0,541.5123,541.8478,541.3939,541.8478,600.0
2024-04-24 13:55:00,548.6,548.96,548.05,548.48,977.0,541.4235,541.7788,540.8807,541.305,977.0
2024-04-24 14:00:00,547.84,547.86,547.35,547.84,1738.0,540.6734,540.6931,540.1898,540.6734,1738.0
2024-04-24 14:05:00,546.26,547.47,546.26,547.47,200.0,539.1141,540.3082,539.1141,540.3082,200.0
2024-04-24 14:10:00,547.91,547.91,546.47,546.47,1334.0,540.7425,540.7425,539.3213,539.3213,1334.0
2024-04-24 14:15:00,546.13,546.39,546.03,546.24,3100.0,538.9858,539.2424,538.8871,539.0943,3100.0
2024-04-24 14:20:00,546.25,547.13,546.21,547.13,1454.0,539.1042,539.9727,539.0647,539.9727,1454.0
2024-04-24 14:25:00,546.87,547.28,546.3,546.53,1427.0,539.7161,540.1207,539.1536,539.3805,1427.0
2024-04-24 14:30:00,546.12,546.12,545.49,545.62,907.0,538.9759,538.9759,538.3541,538.4824,907.0
2024-04-24 14:35:00,545.51,546.5,545.51,546.38,1946.0,538.3739,539.3509,538.3739,539.2325,1946.0
2024-04-24 14:40:00,546.01,546.34,546.01,546.33,390.0,538.8673,539.193,538.8673,539.1832,390.0
2024-04-24 14:45:00,546.7,546.7,546.7,546.7,400.0,539.5483,539.5483,539.5483,539.5483,400.0
2024-04-24 14:50:00,546.34,547.09,546.33,547.09,428.0,539.193,539.9332,539.1832,539.9332,428.0
2024-04-24 14:55:00,546.92,547.45,546.75,547.28,1340.0,539.7654,540.2885,539.5977,540.1207,1340.0
2024-04-24 15:00:00,547.1,547.1,546.4,546.4,1230.0,539.9431,539.9431,539.2522,539.2522,1230.0
2024-04-24 15:05:00,546.3,546.95,545.81,546.83,2560.0,539.1536,539.795,538.67,539.6766,2560.0
2024-04-24 15:10:00,546.86,547.14,546.09,546.43,1882.0,539.7062,539.9826,538.9463,539.2819,1882.0
2024-04-24 15:15:00,546.06,546.06,545.1,545.85,1725.0,538.9167,538.9167,537.9692,538.7094,1725.0
2024-04-24 15:20:00,545.54,546.51,545.07,546.51,1580.0,538.4035,539.3608,537.9396,539.3608,1580.0
2024-04-24 15:25:00,546.73,547.12,546.53,546.58,1719.0,539.5779,539.9628,539.3805,539.4299,1719.0
2024-04-24 15:30:00,546.27,546.86,546.27,546.86,1024.0,539.1239,539.7062,539.1239,539.7062,1024.0
2024-04-24 15:35:00,546.68,546.7,545.92,546.1,2955.0,539.5286,539.5483,538.7785,538.9562,2955.0
2024-04-24 15:40:00,546.09,546.68,545.8,546.33,3928.0,538.9463,539.5286,538.6601,539.1832,3928.0
2024-04-24 15:45:00,546.13,546.89,546.13,546.65,2027.0,538.9858,539.7358,538.9858,539.499,2027.0
2024-04-24 15:50:00,546.27,547.35,545.64,547.2,7027.0,539.1239,540.1898,538.5022,540.0418,7027.0
2024-04-24 15:55:00,547.16,547.4,546.3,546.3,25711.0,540.0023,540.2392,539.1536,539.1536,25711.0
2024-04-25 09:30:00,540.0,541.53,536.26,536.26,7856.0,532.936,534.446,529.2449,529.2449,7856.0
2024-04-25 09:35:00,536.32,540.02,536.3,536.32,3819.0,529.3041,532.9557,529.2844,529.3041,3819.0
2024-04-25 09:40:00,537.13,537.14,535.0,535.67,3571.0,530.1035,530.1134,528.0014,528.6626,3571.0
2024-04-25 09:45:00,535.32,536.05,535.0,535.75,2101.0,528.3172,529.0376,528.0014,528.7416,2101.0
2024-04-25 09:50:00,535.5,536.05,535.29,535.29,600.0,528.4948,529.0376,528.2876,528.2876,600.0
2024-04-25 09:55:00,535.63,537.03,534.63,536.89,7531.0,528.6231,530.0048,527.6362,529.8666,7531.0
2024-04-25 10:00:00,536.84,538.43,536.75,537.51,5272.0,529.8173,531.3865,529.7285,530.4785,5272.0
2024-04-25 10:05:00,537.84,539.84,537.8,539.84,4128.0,530.8042,532.7781,530.7647,532.7781,4128.0
2024-04-25 10:10:00,539.89,542.52,539.89,542.24,2215.0,532.8274,535.423,532.8274,535.1467,2215.0
2024-04-25 10:15:00,542.21,543.06,542.2,542.74,1601.0,535.1171,535.9559,535.1072,535.6401,1601.0
2024-04-25 10:20:00,542.58,543.18,542.57,543.18,575.0,535.4822,536.0744,535.4723,536.0744,575.0
2024-04-25 10:25:00,542.96,543.53,542.45,543.52,2071.0,535.8572,536.4198,535.3539,536.4099,2071.0
2024-04-25 10:30:00,543.57,544.29,542.97,543.2,2660.0,536.4593,537.1698,535.8671,536.0941,2660.0
2024-04-25 10:35:00,542.07,542.98,541.9,542.98,1496.0,534.9789,535.877,534.8111,535.877,1496.0
2024-04-25 10:40:00,542.27,542.92,541.48,542.5,5236.0,535.1763,535.8178,534.3966,535.4033,5236.0
2024-04-25 10:45:00,543.75,543.75,542.63,542.63,707.0,536.6369,536.6369,535.5316,535.5316,707.0
2024-04-25 10:50:00,542.89,542.89,542.31,542.82,2503.0,535.7882,535.7882,535.2157,535.7191,2503.0
2024-04-25 10:55:00,542.86,543.75,541.98,543.75,9281.0,535.7586,536.6369,534.8901,536.6369,9281.0
2024-04-25 11:00:00,543.86,544.79,543.41,544.24,2980.0,536.7455,537.6633,536.3014,537.1205,2980.0
2024-04-25 11:05:00,544.71,545.56,544.19,544.57,5800.0,537.5844,538.4232,537.0712,537.4462,5800.0
2024-04-25 11:10:00,545.57,545.82,545.3,545.82,900.0,538.4331,538.6798,538.1666,538.6798,900.0
2024-04-25 11:15:00,546.23,546.23,544.74,545.79,2695.0,539.0845,539.0845,537.614,538.6502,2695.0
2024-04-25 11:20:00,545.92,546.4,545.91,546.37,847.0,538.7785,539.2522,538.7687,539.2226,847.0
2024-04-25 11:25:00,546.24,546.55,545.96,546.34,2321.0,539.0943,539.4003,538.818,539.193,2321.0
2024-04-25 11:30:00,546.5,546.51,545.27,545.64,2636.0,539.3509,539.3608,538.137,538.5022,2636.0
2024-04-25 11:35:00,546.44,546.44,545.43,545.43,669.0,539.2917,539.2917,538.2949,538.2949,669.0
2024-04-25 11:40:00,545.68,545.75,545.21,545.47,2757.0,538.5417,538.6107,538.0778,538.3344,2757.0
2024-04-25 11:45:00,545.26,546.09,545.17,545.18,2307.0,538.1272,538.9463,538.0383,538.0482,2307.0
2024-04-25 11:50:00,545.43,545.64,545.0,545.63,3300.0,538.2949,538.5022,537.8706,538.4923,3300.0
2024-04-25 11:55:00,545.06,546.54,545.06,546.37,2535.0,537.9298,539.3904,537.9298,539.2226,2535.0
2024-04-25 12:00:00,546.18,546.59,545.9,546.59,2429.0,539.0351,539.4398,538.7588,539.4398,2429.0
2024-04-25 12:05:00,546.61,547.65,546.61,547.1,4390.0,539.4595,540.4859,539.4595,539.9431,4390.0
2024-04-25 12:10:00,547.31,547.31,546.62,546.62,1669.0,540.1503,540.1503,539.4694,539.4694,1669.0
2024-04-25 12:15:00,546.92,548.16,546.48,547.87,3384.0,539.7654,540.9892,539.3312,540.703,3384.0
2024-04-25 12:20:00,547.47,548.98,547.46,548.54,2163.0,540.3082,541.7985,540.2984,541.3642,2163.0
2024-04-25 12:25:00,548.7,548.7,548.17,548.18,700.0,541.5222,541.5222,540.9991,541.009,700.0
2024-04-25 12:30:00,548.25,548.25,547.65,547.65,2932.0,541.078,541.078,540.4859,540.4859,2932.0
2024-04-25 12:35:00,548.0,548.78,547.61,547.61,1819.0,540.8313,541.6011,540.4464,540.4464,1819.0
2024-04-25 12:40:00,548.0,548.06,547.5,547.85,4422.0,540.8313,540.8905,540.3379,540.6833,4422.0
2024-04-25 12:45:00,547.57,547.64,547.17,547.45,3825.0,540.4069,540.476,540.0122,540.2885,3825.0
2024-04-25 12:50:00,547.44,547.69,547.06,547.27,830.0,540.2786,540.5254,539.9036,540.1109,830.0
2024-04-25 12:55:00,547.82,548.04,547.35,547.35,2609.0,540.6537,540.8708,540.1898,540.1898,2609.0
2024-04-25 13:00:00,547.59,548.19,547.36,548.19,2334.0,540.4267,541.0188,540.1997,541.0188,2334.0
2024-04-25 13:05:00,548.09,548.09,547.21,547.23,625.0,540.9201,540.9201,540.0516,540.0714,625.0
2024-04-25 13:10:00,547.23,547.41,546.48,547.2,10012.0,540.0714,540.249,539.3312,540.0418,10012.0
2024-04-25 13:15:00,547.65,547.86,547.33,547.48,1284.0,540.4859,540.6931,540.1701,540.3181,1284.0
2024-04-25 13:20:00,547.42,547.44,546.83,547.01,1719.0,540.2589,540.2786,539.6766,539.8543,1719.0
2024-04-25 13:25:00,547.2,547.83,546.85,547.21,14379.0,540.0418,540.6635,539.6964,540.0516,14379.0
2024-04-25 13:30:00,546.86,546.86,546.86,546.86,100.0,539.7062,539.7062,539.7062,539.7062,100.0
2024-04-25 13:35:00,547.69,547.93,547.69,547.93,200.0,540.5254,540.7622,540.5254,540.7622,200.0
2024-04-25 13:40:00,549.02,549.02,548.86,548.87,200.0,541.838,541.838,541.6801,541.6899,200.0
2024-04-25 13:45:00,548.81,549.54,548.81,549.04,807.0,541.6307,542.3512,541.6307,541.8577,807.0
2024-04-25 13:50:00,549.51,549.51,549.51,549.51,100.0,542.3216,542.3216,542.3216,542.3216,100.0
2024-04-25 13:55:00,549.05,549.51,548.66,548.66,1019.0,541.8676,542.3216,541.4827,541.4827,1019.0
2024-04-25 14:00:00,548.99,548.99,548.54,548.58,822.0,541.8084,541.8084,541.3642,541.4037,822.0
2024-04-25 14:05:00,548.91,549.65,548.91,549.54,800.0,541.7294,542.4597,541.7294,542.3512,800.0
2024-04-25 14:10:00,549.23,549.23,549.23,549.23,300.0,542.0452,542.0452,542.0452,542.0452,300.0
2024-04-25 14:15:00,549.71,550.0,549.7,550.0,317.0,542.5189,542.8051,542.5091,542.8051,317.0
2024-04-25 14:20:00,550.0,550.0,549.72,549.72,875.0,542.8051,542.8051,542.5288,542.5288,875.0
2024-04-25 14:25:00,549.5,549.69,548.71,548.71,2401.0,542.3117,542.4992,541.532,541.532,2401.0
2024-04-25 14:30:00,549.32,549.32,548.95,548.95,502.0,542.134,542.134,541.7689,541.7689,502.0
2024-04-25 14:35:00,548.81,548.81,548.51,548.8,300.0,541.6307,541.6307,541.3346,541.6208,300.0
2024-04-25 14:40:00,548.88,548.89,547.97,547.97,1749.0,541.6998,541.7097,540.8017,540.8017,1749.0
2024-04-25 14:45:00,547.86,548.52,547.83,548.52,1385.0,540.6931,541.3445,540.6635,541.3445,1385.0
2024-04-25 14:50:00,548.43,548.43,547.86,547.86,1526.0,541.2557,541.2557,540.6931,540.6931,1526.0
2024-04-25 14:55:00,547.85,549.09,547.79,549.09,2120.0,540.6833,541.9071,540.6241,541.9071,2120.0
2024-04-25 15:00:00,549.3,550.58,549.29,550.58,827.0,542.1143,543.3776,542.1044,543.3776,827.0
2024-04-25 15:05:00,550.13,550.34,549.85,550.1,825.0,542.9334,543.1407,542.6571,542.9038,825.0
2024-04-25 15:10:00,549.8,550.31,549.6,550.05,4752.0,542.6078,543.1111,542.4104,542.8545,4752.0
2024-04-25 15:15:00,550.18,550.71,549.79,550.71,1500.0,542.9828,543.5059,542.5979,543.5059,1500.0
2024-04-25 15:20:00,550.62,550.7,550.17,550.39,3407.0,543.417,543.496,542.9729,543.19,3407.0
2024-04-25 15:25:00,550.38,551.92,550.24,551.92,5508.0,543.1802,544.7,543.042,544.7,5508.0
2024-04-25 15:30:00,552.04,552.04,550.75,550.75,3137.0,544.8185,544.8185,543.5453,543.5453,3137.0
2024-04-25 15:35:00,550.68,550.78,550.23,550.69,1004.0,543.4763,543.5749,543.0321,543.4861,1004.0
2024-04-25 15:40:00,550.15,550.15,549.12,549.81,1789.0,542.9532,542.9532,541.9367,542.6176,1789.0
2024-04-25 15:45:00,549.79,550.05,549.4,549.53,3987.0,542.5979,542.8545,542.213,542.3413,3987.0
2024-04-25 15:50:00,549.57,550.78,549.55,550.57,5236.0,542.3808,543.5749,542.361,543.3677,5236.0
2024-04-25 15:55:00,550.34,550.58,549.3,549.41,22677.0,543.1407,543.3776,542.1143,542.2229,22677.0
2024-04-26 09:30:00,550.01,552.0,550.01,551.38,5425.0,542.815,544.779,542.815,544.1671,5425.0
2024-04-26 09:35:00,550.37,552.57,550.37,551.4,14810.0,543.1703,545.3415,543.1703,544.1868,14810.0
2024-04-26 09:40:00,551.13,551.57,550.75,550.75,2952.0,543.9204,544.3546,543.5453,543.5453,2952.0
2024-04-26 09:45:00,551.11,551.95,550.79,550.98,3893.0,543.9006,544.7296,543.5848,543.7723,3893.0
2024-04-26 09:50:00,551.26,551.5,551.23,551.39,1744.0,544.0487,544.2855,544.0191,544.177,1744.0
2024-04-26 09:55:00,551.5,551.72,551.0,551.72,2338.0,544.2855,544.5026,543.7921,544.5026,2338.0
2024-04-26 10:00:00,551.57,553.45,551.5,553.01,10662.0,544.3546,546.21,544.2855,545.7758,10662.0
2024-04-26 10:05:00,552.74,553.16,551.94,552.91,1397.0,545.5093,545.9238,544.7198,545.6771,1397.0
2024-04-26 10:10:00,552.75,552.75,551.86,552.36,2016.0,545.5192,545.5192,544.6408,545.1343,2016.0
2024-04-26 10:15:00,552.13,552.77,551.89,552.54,1640.0,544.9073,545.5389,544.6704,545.3119,1640.0
2024-04-26 10:20:00,552.41,552.82,551.64,552.82,2529.0,545.1836,545.5883,544.4237,545.5883,2529.0
2024-04-26 10:25:00,552.02,552.44,552.02,552.43,701.0,544.7987,545.2132,544.7987,545.2034,701.0
2024-04-26 10:30:00,551.46,551.75,550.98,551.75,942.0,544.2461,544.5323,543.7723,544.5323,942.0
2024-04-26 10:35:00,551.44,551.97,551.44,551.59,1936.0,544.2263,544.7494,544.2263,544.3743,1936.0
2024-04-26 10:40:00,551.88,552.15,551.21,551.23,1426.0,544.6606,544.927,543.9993,544.0191,1426.0
2024-04-26 10:45:00,551.97,551.97,551.32,551.53,1000.0,544.7494,544.7494,544.1079,544.3151,1000.0
2024-04-26 10:50:00,551.48,551.48,549.15,549.99,8986.0,544.2658,544.2658,541.9663,542.7953,8986.0
2024-04-26 10:55:00,549.27,549.27,549.27,549.27,100.0,542.0847,542.0847,542.0847,542.0847,100.0
2024-04-26 11:00:00,550.05,550.37,549.7,550.02,5566.0,542.8545,543.1703,542.5091,542.8249,5566.0
2024-04-26 11:05:00,550.44,550.51,549.96,550.48,4383.0,543.2394,543.3085,542.7657,543.2789,4383.0
2024-04-26 11:10:00,550.12,550.43,549.27,550.16,2925.0,542.9236,543.2295,542.0847,542.9631,2925.0
2024-04-26 11:15:00,550.06,550.13,550.03,550.08,829.0,542.8644,542.9334,542.8348,542.8841,829.0
2024-04-26 11:20:00,549.72,550.2,549.72,550.2,430.0,542.5288,543.0025,542.5288,543.0025,430.0
2024-04-26 11:25:00,550.09,550.13,550.0,550.07,1300.0,542.894,542.9334,542.8051,542.8742,1300.0
2024-04-26 11:30:00,550.13,550.88,550.04,550.88,3325.0,542.9334,543.6736,542.8446,543.6736,3325.0
2024-04-26 11:35:00,550.76,550.77,549.84,549.99,4618.0,543.5552,543.5651,542.6472,542.7953,4618.0
2024-04-26 11:40:00,549.87,551.06,549.72,551.06,2539.0,542.6769,543.8513,542.5288,543.8513,2539.0
2024-04-26 11:45:00,551.02,551.11,550.63,550.63,896.0,543.8118,543.9006,543.4269,543.4269,896.0
2024-04-26 11:50:00,550.66,550.67,550.14,550.15,1478.0,543.4565,543.4664,542.9433,542.9532,1478.0
2024-04-26 11:55:00,550.19,550.65,550.19,550.52,2580.0,542.9927,543.4466,542.9927,543.3183,2580.0
2024-04-26 12:00:00,550.21,550.54,550.09,550.54,2122.0,543.0124,543.3381,542.894,543.3381,2122.0
2024-04-26 12:05:00,550.48,550.48,550.41,550.47,500.0,543.2789,543.2789,543.2098,543.269,500.0
2024-04-26 12:10:00,550.5,550.74,550.0,550.59,7025.0,543.2986,543.5355,542.8051,543.3874,7025.0
2024-04-26 12:15:00,550.71,551.04,550.71,550.83,2496.0,543.5059,543.8315,543.5059,543.6243,2496.0
2024-04-26 12:20:00,551.05,551.05,550.83,550.88,800.0,543.8414,543.8414,543.6243,543.6736,800.0
2024-04-26 12:25:00,550.95,551.14,550.95,551.14,623.0,543.7427,543.9302,543.7427,543.9302,623.0
2024-04-26 12:30:00,551.0,551.02,550.82,550.93,1225.0,543.7921,543.8118,543.6144,543.723,1225.0
2024-04-26 12:35:00,551.01,551.79,551.01,551.66,3211.0,543.8019,544.5717,543.8019,544.4434,3211.0
2024-04-26 12:40:00,551.72,551.88,551.66,551.73,3465.0,544.5026,544.6606,544.4434,544.5125,3465.0
2024-04-26 12:45:00,551.75,551.82,551.75,551.81,507.0,544.5323,544.6013,544.5323,544.5915,507.0
2024-04-26 12:50:00,551.76,552.02,551.76,551.79,518.0,544.5421,544.7987,544.5421,544.5717,518.0
2024-04-26 12:55:00,551.88,551.88,551.75,551.76,500.0,544.6606,544.6606,544.5323,544.5421,500.0
2024-04-26 13:00:00,551.83,552.2,551.65,552.03,2312.0,544.6112,544.9764,544.4336,544.8086,2312.0
2024-04-26 13:05:00,552.01,552.11,551.76,551.76,1396.0,544.7889,544.8875,544.5421,544.5421,1396.0
2024-04-26 13:10:00,551.64,551.91,551.57,551.9,740.0,544.4237,544.6902,544.3546,544.6803,740.0
2024-04-26 13:15:00,551.9,551.9,551.9,551.9,0.0,544.6803,544.6803,544.6803,544.6803,0.0
2024-04-26 13:20:00,551.94,552.15,551.84,551.84,960.0,544.7198,544.927,544.6211,544.6211,960.0
2024-04-26 13:25:00,551.88,551.97,551.78,551.87,700.0,544.6606,544.7494,544.5619,544.6507,700.0
2024-04-26 13:30:00,551.89,552.02,551.75,551.93,2991.0,544.6704,544.7987,544.5323,544.7099,2991.0
2024-04-26 13:35:00,552.0,552.16,551.86,551.94,812.0,544.779,544.9369,544.6408,544.7198,812.0
2024-04-26 13:40:00,551.74,551.8,551.29,551.53,2305.0,544.5224,544.5816,544.0783,544.3151,2305.0
2024-04-26 13:45:00,551.58,551.61,550.84,551.27,7633.0,544.3645,544.3941,543.6342,544.0585,7633.0
2024-04-26 13:50:00,551.04,551.51,551.01,551.51,1279.0,543.8315,544.2954,543.8019,544.2954,1279.0
2024-04-26 13:55:00,551.64,551.67,551.64,551.67,340.0,544.4237,544.4533,544.4237,544.4533,340.0
2024-04-26 14:00:00,551.85,551.96,551.57,551.57,1090.0,544.6309,544.7395,544.3546,544.3546,1090.0
2024-04-26 14:05:00,551.6,552.0,551.49,551.87,2648.0,544.3842,544.779,544.2757,544.6507,2648.0
2024-04-26 14:10:00,551.71,552.12,551.7,552.12,1400.0,544.4928,544.8974,544.4829,544.8974,1400.0
2024-04-26 14:15:00,551.9,551.97,551.73,551.73,310.0,544.6803,544.7494,544.5125,544.5125,310.0
2024-04-26 14:20:00,551.49,551.65,551.25,551.32,2244.0,544.2757,544.4336,544.0388,544.1079,2244.0
2024-04-26 14:25:00,551.33,551.89,551.26,551.59,1133.0,544.1178,544.6704,544.0487,544.3743,1133.0
2024-04-26 14:30:00,551.27,551.49,550.98,551.1,938.0,544.0585,544.2757,543.7723,543.8908,938.0
2024-04-26 14:35:00,551.23,551.23,550.8,551.06,735.0,544.0191,544.0191,543.5947,543.8513,735.0
2024-04-26 14:40:00,550.92,551.47,550.92,551.45,500.0,543.7131,544.2559,543.7131,544.2362,500.0
2024-04-26 14:45:00,551.34,551.97,551.34,551.6,5590.0,544.1276,544.7494,544.1276,544.3842,5590.0
2024-04-26 14:50:00,551.95,552.04,551.29,551.56,2504.0,544.7296,544.8185,544.0783,544.3447,2504.0
2024-04-26 14:55:00,551.38,552.31,551.38,552.31,700.0,544.1671,545.0849,544.1671,545.0849,700.0
2024-04-26 15:00:00,552.53,552.54,552.53,552.54,335.0,545.3021,545.3119,545.3021,545.3119,335.0
2024-04-26 15:05:00,553.35,553.41,553.24,553.25,702.0,546.1113,546.1705,546.0028,546.0126,702.0
2024-04-26 15:10:00,553.25,553.25,553.25,553.25,0.0,546.0126,546.0126,546.0126,546.0126,0.0
2024-04-26 15:15:00,553.78,553.78,553.1,553.1,1713.0,546.5357,546.5357,545.8646,545.8646,1713.0
2024-04-26 15:20:00,553.48,554.0,553.48,554.0,1631.0,546.2396,546.7528,546.2396,546.7528,1631.0
2024-04-26 15:25:00,553.86,554.44,553.47,554.44,2931.0,546.6147,547.1871,546.2298,547.1871,2931.0
2024-04-26 15:30:00,554.39,554.39,553.56,554.0,3477.0,547.1377,547.1377,546.3186,546.7528,3477.0
2024-04-26 15:35:00,553.98,553.98,552.58,552.58,5140.0,546.7331,546.7331,545.3514,545.3514,5140.0
2024-04-26 15:40:00,552.6,553.83,552.59,552.85,5365.0,545.3711,546.585,545.3613,545.6179,5365.0
2024-04-26 15:45:00,552.74,554.62,552.73,554.05,4881.0,545.5093,547.3647,545.4994,546.8022,4881.0
2024-04-26 15:50:00,553.87,554.45,553.87,553.87,9118.0,546.6245,547.1969,546.6245,546.6245,9118.0
2024-04-26 15:55:00,554.24,554.4,553.2,553.26,18102.0,546.9897,547.1476,545.9633,546.0225,18102.0
2024-04-29 09:30:00,553.64,555.98,553.64,554.9,5343.0,546.3975,548.7069,546.3975,547.641,5343.0
2024-04-29 09:35:00,554.75,554.77,552.55,552.57,1000.0,547.493,547.5128,545.3218,545.3415,1000.0
2024-04-29 09:40:00,552.3,552.3,551.34,551.34,1200.0,545.0751,545.0751,544.1276,544.1276,1200.0
2024-04-29 09:45:00,551.01,551.38,550.85,550.85,1100.0,543.8019,544.1671,543.644,543.644,1100.0
2024-04-29 09:50:00,550.99,552.04,550.99,551.7,607.0,543.7822,544.8185,543.7822,544.4829,607.0
2024-04-29 09:55:00,551.5,551.84,551.26,551.58,1006.0,544.2855,544.6211,544.0487,544.3645,1006.0
2024-04-29 10:00:00,551.58,552.43,551.17,552.43,2038.0,544.3645,545.2034,543.9598,545.2034,2038.0
2024-04-29 10:05:00,552.68,553.06,552.26,552.58,8519.0,545.4501,545.8251,545.0356,545.3514,8519.0
2024-04-29 10:10:00,552.58,553.77,552.58,553.75,2075.0,545.3514,546.5258,545.3514,546.5061,2075.0
2024-04-29 10:15:00,553.99,554.06,553.47,553.75,5800.0,546.743,546.812,546.2298,546.5061,5800.0
2024-04-29 10:20:00,553.76,553.91,553.56,553.91,4185.0,546.516,546.664,546.3186,546.664,4185.0
2024-04-29 10:25:00,553.69,554.4,553.69,554.39,1621.0,546.4469,547.1476,546.4469,547.1377,1621.0
2024-04-29 10:30:00,554.34,554.34,553.67,553.82,2125.0,547.0884,547.0884,546.4271,546.5752,2125.0
2024-04-29 10:35:00,553.5,553.69,551.74,552.58,2603.0,546.2594,546.4469,544.5224,545.3514,2603.0
2024-04-29 10:40:00,552.9,552.9,552.72,552.73,396.0,545.6672,545.6672,545.4896,545.4994,396.0
2024-04-29 10:45:00,552.18,552.18,552.04,552.04,267.0,544.9566,544.9566,544.8185,544.8185,267.0
2024-04-29 10:50:00,551.73,551.85,551.43,551.68,1500.0,544.5125,544.6309,544.2164,544.4632,1500.0
2024-04-29 10:55:00,551.7,553.11,551.7,552.85,3027.0,544.4829,545.8745,544.4829,545.6179,3027.0
2024-04-29 11:00:00,552.88,552.91,552.61,552.73,1776.0,545.6475,545.6771,545.381,545.4994,1776.0
2024-04-29 11:05:00,552.5,552.68,552.35,552.6,1506.0,545.2724,545.4501,545.1244,545.3711,1506.0
2024-04-29 11:10:00,552.54,553.29,552.37,553.29,1595.0,545.3119,546.0521,545.1441,546.0521,1595.0
2024-04-29 11:15:00,553.29,553.29,553.29,553.29,0.0,546.0521,546.0521,546.0521,546.0521,0.0
2024-04-29 11:20:00,552.61,553.25,552.61,553.1,2000.0,545.381,546.0126,545.381,545.8646,2000.0
2024-04-29 11:25:00,553.17,553.32,552.86,553.31,1946.0,545.9337,546.0817,545.6277,546.0718,1946.0
2024-04-29 11:30:00,552.77,552.95,552.48,552.77,1589.0,545.5389,545.7166,545.2527,545.5389,1589.0
2024-04-29 11:35:00,552.77,552.77,552.77,552.77,0.0,545.5389,545.5389,545.5389,545.5389,0.0
2024-04-29 11:40:00,552.46,553.07,552.46,552.67,1382.0,545.233,545.835,545.233,545.4402,1382.0
2024-04-29 11:45:00,552.72,552.72,552.72,552.72,158.0,545.4896,545.4896,545.4896,545.4896,158.0
2024-04-29 11:50:00,552.54,552.73,552.37,552.66,1471.0,545.3119,545.4994,545.1441,545.4304,1471.0
2024-04-29 11:55:00,552.61,553.2,552.61,553.07,3094.0,545.381,545.9633,545.381,545.835,3094.0
2024-04-29 12:00:00,552.86,552.98,552.66,552.66,800.0,545.6277,545.7462,545.4304,545.4304,800.0
2024-04-29 12:05:00,552.88,553.25,552.88,553.17,1339.0,545.6475,546.0126,545.6475,545.9337,1339.0
2024-04-29 12:10:00,553.17,553.49,552.82,553.49,1904.0,545.9337,546.2495,545.5883,546.2495,1904.0
2024-04-29 12:15:00,553.5,554.03,553.5,553.63,1407.0,546.2594,546.7824,546.2594,546.3877,1407.0
2024-04-29 12:20:00,553.52,553.64,553.41,553.41,1231.0,546.2791,546.3975,546.1705,546.1705,1231.0
2024-04-29 12:25:00,553.33,553.6,553.18,553.54,1200.0,546.0916,546.3581,545.9436,546.2988,1200.0
2024-04-29 12:30:00,553.54,553.77,553.54,553.73,900.0,546.2988,546.5258,546.2988,546.4864,900.0
2024-04-29 12:35:00,553.75,553.92,553.49,553.56,2827.0,546.5061,546.6739,546.2495,546.3186,2827.0
2024-04-29 12:40:00,553.54,554.74,553.54,554.43,3439.0,546.2988,547.4831,546.2988,547.1772,3439.0
2024-04-29 12:45:00,554.43,555.0,554.43,555.0,300.0,547.1772,547.7397,547.1772,547.7397,300.0
2024-04-29 12:50:00,554.27,554.42,553.81,553.98,3069.0,547.0193,547.1673,546.5653,546.7331,3069.0
2024-04-29 12:55:00,554.21,554.21,553.94,553.97,1482.0,546.9601,546.9601,546.6936,546.7232,1482.0
2024-04-29 13:00:00,553.98,554.21,553.97,554.0,2700.0,546.7331,546.9601,546.7232,546.7528,2700.0
2024-04-29 13:05:00,553.71,553.74,553.71,553.74,650.0,546.4666,546.4962,546.4666,546.4962,650.0
2024-04-29 13:10:00,553.48,553.55,552.97,553.41,1987.0,546.2396,546.3087,545.7363,546.1705,1987.0
2024-04-29 13:15:00,553.49,553.99,553.48,553.99,600.0,546.2495,546.743,546.2396,546.743,600.0
2024-04-29 13:20:00,554.13,554.43,554.13,554.26,955.0,546.8811,547.1772,546.8811,547.0094,955.0
2024-04-29 13:25:00,554.46,554.46,554.22,554.3,969.0,547.2068,547.2068,546.9699,547.0489,969.0
2024-04-29 13:30:00,554.38,554.39,553.89,553.89,791.0,547.1279,547.1377,546.6443,546.6443,791.0
2024-04-29 13:35:00,553.97,554.34,553.63,553.63,1458.0,546.7232,547.0884,546.3877,546.3877,1458.0
2024-04-29 13:40:00,553.57,553.98,553.52,553.53,1736.0,546.3284,546.7331,546.2791,546.289,1736.0
2024-04-29 13:45:00,553.73,554.57,553.73,554.48,1574.0,546.4864,547.3154,546.4864,547.2265,1574.0
2024-04-29 13:50:00,554.51,555.28,554.25,555.28,5016.0,547.2562,548.0161,546.9996,548.0161,5016.0
2024-04-29 13:55:00,554.48,554.68,554.02,554.02,700.0,547.2265,547.4239,546.7726,546.7726,700.0
2024-04-29 14:00:00,553.94,553.94,553.77,553.87,500.0,546.6936,546.6936,546.5258,546.6245,500.0
2024-04-29 14:05:00,553.73,553.86,553.64,553.8,1296.0,546.4864,546.6147,546.3975,546.5554,1296.0
2024-04-29 14:10:00,553.8,553.99,553.69,553.76,997.0,546.5554,546.743,546.4469,546.516,997.0
2024-04-29 14:15:00,553.69,553.98,553.36,553.5,1225.0,546.4469,546.7331,546.1212,546.2594,1225.0
2024-04-29 14:20:00,553.84,553.84,553.41,553.62,700.0,546.5949,546.5949,546.1705,546.3778,700.0
2024-04-29 14:25:00,553.41,553.68,553.36,553.37,1150.0,546.1705,546.437,546.1212,546.1311,1150.0
2024-04-29 14:30:00,553.17,553.34,552.51,552.74,3033.0,545.9337,546.1015,545.2823,545.5093,3033.0
2024-04-29 14:35:00,552.94,552.94,552.84,552.92,599.0,545.7067,545.7067,545.608,545.687,599.0
2024-04-29 14:40:00,553.11,553.87,553.11,553.87,1284.0,545.8745,546.6245,545.8745,546.6245,1284.0
2024-04-29 14:45:00,553.38,553.51,553.34,553.35,511.0,546.1409,546.2692,546.1015,546.1113,511.0
2024-04-29 14:50:00,553.37,553.4,552.94,552.99,1664.0,546.1311,546.1607,545.7067,545.756,1664.0
2024-04-29 14:55:00,553.1,553.29,553.07,553.07,406.0,545.8646,546.0521,545.835,545.835,406.0
2024-04-29 15:00:00,552.88,552.89,550.85,550.86,4335.0,545.6475,545.6573,543.644,543.6539,4335.0
2024-04-29 15:05:00,550.86,551.84,550.85,551.84,2537.0,543.6539,544.6211,543.644,544.6211,2537.0
2024-04-29 15:10:00,552.33,552.74,552.33,552.64,800.0,545.1047,545.5093,545.1047,545.4106,800.0
2024-04-29 15:15:00,552.67,552.83,552.55,552.62,1200.0,545.4402,545.5981,545.3218,545.3909,1200.0
2024-04-29 15:20:00,552.63,552.84,552.0,552.0,5837.0,545.4007,545.608,544.779,544.779,5837.0
2024-04-29 15:25:00,551.82,552.33,551.81,552.33,1451.0,544.6013,545.1047,544.5915,545.1047,1451.0
2024-04-29 15:30:00,552.49,552.88,552.43,552.82,1278.0,545.2626,545.6475,545.2034,545.5883,1278.0
2024-04-29 15:35:00,552.81,553.35,552.65,553.31,1078.0,545.5784,546.1113,545.4205,546.0718,1078.0
2024-04-29 15:40:00,553.06,553.79,553.05,553.62,1840.0,545.8251,546.5456,545.8153,546.3778,1840.0
2024-04-29 15:45:00,553.33,553.52,552.94,553.18,1958.0,546.0916,546.2791,545.7067,545.9436,1958.0
2024-04-29 15:50:00,552.83,554.62,552.8,554.42,6133.0,545.5981,547.3647,545.5685,547.1673,6133.0
2024-04-29 15:55:00,554.45,554.92,554.18,554.26,17112.0,547.1969,547.6608,546.9305,547.0094,17112.0
2024-04-30 09:30:00,552.83,554.4,552.83,553.72,5243.0,545.5981,547.1476,545.5981,546.4765,5243.0
2024-04-30 09:35:00,553.7,555.9,553.7,554.2,11399.0,546.4567,548.628,546.4567,546.9502,11399.0
2024-04-30 09:40:00,553.96,554.57,553.96,554.57,200.0,546.7133,547.3154,546.7133,547.3154,200.0
2024-04-30 09:45:00,556.0,557.4,555.83,556.7,2733.0,548.7267,550.1083,548.5589,549.4175,2733.0
2024-04-30 09:50:00,556.64,556.76,555.45,555.48,1325.0,549.3583,549.4767,548.1839,548.2135,1325.0
2024-04-30 09:55:00,556.64,556.64,554.95,554.95,723.0,549.3583,549.3583,547.6904,547.6904,723.0
2024-04-30 10:00:00,556.17,556.91,555.91,556.91,1208.0,548.8944,549.6248,548.6378,549.6248,1208.0
2024-04-30 10:05:00,557.41,558.95,557.41,558.95,1983.0,550.1182,551.6381,550.1182,551.6381,1983.0
2024-04-30 10:10:00,558.26,558.38,558.03,558.03,1556.0,550.9571,551.0755,550.7301,550.7301,1556.0
2024-04-30 10:15:00,558.75,558.8,557.65,557.65,3164.0,551.4407,551.49,550.3551,550.3551,3164.0
2024-04-30 10:20:00,557.71,557.72,556.43,557.1,5190.0,550.4143,550.4242,549.151,549.8123,5190.0
2024-04-30 10:25:00,557.05,557.05,555.66,555.66,682.0,549.7629,549.7629,548.3911,548.3911,682.0
2024-04-30 10:30:00,555.61,555.95,554.53,554.85,1100.0,548.3418,548.6773,547.2759,547.5917,1100.0
2024-04-30 10:35:00,555.05,555.99,555.05,555.93,767.0,547.7891,548.7168,547.7891,548.6576,767.0
2024-04-30 10:40:00,555.99,556.28,555.35,555.35,841.0,548.7168,549.003,548.0852,548.0852,841.0
2024-04-30 10:45:00,555.56,555.79,555.16,555.79,1105.0,548.2924,548.5194,547.8976,548.5194,1105.0
2024-04-30 10:50:00,555.37,555.37,554.1,554.7,2080.0,548.1049,548.1049,546.8515,547.4437,2080.0
2024-04-30 10:55:00,554.38,554.39,553.05,554.08,1649.0,547.1279,547.1377,545.8153,546.8318,1649.0
2024-04-30 11:00:00,554.0,554.39,552.38,552.38,1330.0,546.7528,547.1377,545.154,545.154,1330.0
2024-04-30 11:05:00,552.45,552.45,550.93,550.93,1794.0,545.2231,545.2231,543.723,543.723,1794.0
2024-04-30 11:10:00,550.63,550.87,549.61,549.84,1911.0,543.4269,543.6638,542.4203,542.6472,1911.0
2024-04-30 11:15:00,549.82,550.57,549.82,550.57,610.0,542.6275,543.3677,542.6275,543.3677,610.0
2024-04-30 11:20:00,550.09,550.6,550.08,550.6,200.0,542.894,543.3973,542.8841,543.3973,200.0
2024-04-30 11:25:00,550.45,550.45,549.28,549.28,5535.0,543.2493,543.2493,542.0946,542.0946,5535.0
2024-04-30 11:30:00,549.46,549.46,548.77,549.28,3642.0,542.2722,542.2722,541.5912,542.0946,3642.0
2024-04-30 11:35:00,549.47,549.47,548.81,549.27,600.0,542.2821,542.2821,541.6307,542.0847,600.0
2024-04-30 11:40:00,548.62,549.0,546.96,547.42,8207.0,541.4432,541.8182,539.8049,540.2589,8207.0
2024-04-30 11:45:00,547.95,547.97,547.85,547.85,639.0,540.782,540.8017,540.6833,540.6833,639.0
2024-04-30 11:50:00,547.15,547.42,546.2,546.2,1228.0,539.9924,540.2589,539.0549,539.0549,1228.0
2024-04-30 11:55:00,546.13,547.61,546.13,547.61,4607.0,538.9858,540.4464,538.9858,540.4464,4607.0
2024-04-30 12:00:00,547.44,548.35,547.31,548.35,878.0,540.2786,541.1767,540.1503,541.1767,878.0
2024-04-30 12:05:00,548.05,548.45,548.04,548.38,4300.0,540.8807,541.2754,540.8708,541.2063,4300.0
2024-04-30 12:10:00,548.75,549.79,548.74,549.79,800.0,541.5715,542.5979,541.5616,542.5979,800.0
2024-04-30 12:15:00,549.69,550.18,549.68,550.18,1600.0,542.4992,542.9828,542.4893,542.9828,1600.0
2024-04-30 12:20:00,550.62,550.79,549.99,550.79,628.0,543.417,543.5848,542.7953,543.5848,628.0
2024-04-30 12:25:00,550.83,550.83,549.71,549.99,1891.0,543.6243,543.6243,542.5189,542.7953,1891.0
2024-04-30 12:30:00,549.93,549.94,548.37,548.37,1114.0,542.7361,542.7459,541.1965,541.1965,1114.0
2024-04-30 12:35:00,548.84,549.34,548.43,548.44,1100.0,541.6603,542.1538,541.2557,541.2656,1100.0
2024-04-30 12:40:00,548.27,548.38,547.92,548.38,500.0,541.0978,541.2063,540.7524,541.2063,500.0
2024-04-30 12:45:00,548.07,548.53,547.93,548.36,1806.0,540.9004,541.3544,540.7622,541.1866,1806.0
2024-04-30 12:50:00,548.36,548.89,548.2,548.88,940.0,541.1866,541.7097,541.0287,541.6998,940.0
2024-04-30 12:55:00,548.76,549.56,548.73,549.55,1458.0,541.5814,542.3709,541.5518,542.361,1458.0
2024-04-30 13:00:00,548.65,549.35,547.93,548.27,1652.0,541.4728,542.1637,540.7622,541.0978,1652.0
2024-04-30 13:05:00,548.12,548.31,548.0,548.31,9100.0,540.9497,541.1373,540.8313,541.1373,9100.0
2024-04-30 13:10:00,547.86,547.86,546.87,546.95,2070.0,540.6931,540.6931,539.7161,539.795,2070.0
2024-04-30 13:15:00,547.03,547.62,547.01,547.62,724.0,539.874,540.4563,539.8543,540.4563,724.0
2024-04-30 13:20:00,547.72,548.39,547.41,547.94,1301.0,540.555,541.2162,540.249,540.7721,1301.0
2024-04-30 13:25:00,548.15,548.33,547.77,547.99,1106.0,540.9794,541.157,540.6043,540.8214,1106.0
2024-04-30 13:30:00,547.67,548.07,547.64,548.07,823.0,540.5056,540.9004,540.476,540.9004,823.0
2024-04-30 13:35:00,548.31,548.45,548.27,548.35,400.0,541.1373,541.2754,541.0978,541.1767,400.0
2024-04-30 13:40:00,548.71,548.99,548.4,548.63,1046.0,541.532,541.8084,541.2261,541.4531,1046.0
2024-04-30 13:45:00,549.05,549.05,548.95,549.05,325.0,541.8676,541.8676,541.7689,541.8676,325.0
2024-04-30 13:50:00,549.05,549.55,549.05,549.55,1010.0,541.8676,542.361,541.8676,542.361,1010.0
2024-04-30 13:55:00,549.7,550.07,549.41,550.07,564.0,542.5091,542.8742,542.2229,542.8742,564.0
2024-04-30 14:00:00,550.24,550.28,549.71,549.94,2069.0,543.042,543.0815,542.5189,542.7459,2069.0
2024-04-30 14:05:00,549.72,549.72,549.35,549.36,829.0,542.5288,542.5288,542.1637,542.1735,829.0
2024-04-30 14:10:00,549.63,550.22,549.62,550.18,600.0,542.44,543.0223,542.4301,542.9828,600.0
2024-04-30 14:15:00,550.09,550.09,549.77,549.98,1581.0,542.894,542.894,542.5782,542.7854,1581.0
2024-04-30 14:20:00,549.62,549.69,549.61,549.69,200.0,542.4301,542.4992,542.4203,542.4992,200.0
2024-04-30 14:25:00,549.47,549.47,549.06,549.06,813.0,542.2821,542.2821,541.8774,541.8774,813.0
2024-04-30 14:30:00,549.25,549.69,549.24,549.69,400.0,542.065,542.4992,542.0551,542.4992,400.0
2024-04-30 14:35:00,549.59,549.77,549.31,549.77,1101.0,542.4005,542.5782,542.1242,542.5782,1101.0
2024-04-30 14:40:00,549.25,549.52,548.69,548.79,1876.0,542.065,542.3314,541.5123,541.611,1876.0
2024-04-30 14:45:00,548.58,548.58,548.54,548.55,400.0,541.4037,541.4037,541.3642,541.3741,400.0
2024-04-30 14:50:00,547.75,548.04,547.65,548.04,646.0,540.5846,540.8708,540.4859,540.8708,646.0
2024-04-30 14:55:00,547.7,547.83,547.7,547.75,953.0,540.5352,540.6635,540.5352,540.5846,953.0
2024-04-30 15:00:00,547.85,548.86,547.85,548.2,1618.0,540.6833,541.6801,540.6833,541.0287,1618.0
2024-04-30 15:05:00,548.35,548.79,548.35,548.79,828.0,541.1767,541.611,541.1767,541.611,828.0
2024-04-30 15:10:00,548.68,548.87,548.67,548.79,300.0,541.5024,541.6899,541.4925,541.611,300.0
2024-04-30 15:15:00,548.73,548.73,548.2,548.71,1270.0,541.5518,541.5518,541.0287,541.532,1270.0
2024-04-30 15:20:00,548.73,549.01,547.92,548.17,1461.0,541.5518,541.8281,540.7524,540.9991,1461.0
2024-04-30 15:25:00,548.06,548.99,548.06,548.92,1835.0,540.8905,541.8084,540.8905,541.7393,1835.0
2024-04-30 15:30:00,549.09,549.09,548.18,548.65,2462.0,541.9071,541.9071,541.009,541.4728,2462.0
2024-04-30 15:35:00,548.72,548.9,548.05,548.25,6635.0,541.5419,541.7195,540.8807,541.078,6635.0
2024-04-30 15:40:00,548.26,548.89,548.0,548.22,4617.0,541.0879,541.7097,540.8313,541.0484,4617.0
2024-04-30 15:45:00,548.22,548.22,547.27,548.05,11742.0,541.0484,541.0484,540.1109,540.8807,11742.0
2024-04-30 15:50:00,547.8,548.05,546.75,546.75,10235.0,540.6339,540.8807,539.5977,539.5977,10235.0
2024-04-30 15:55:00,546.71,546.94,544.52,544.93,52639.0,539.5582,539.7852,537.3968,537.8015,52639.0
2024-05-01 09:30:00,542.36,546.1,542.36,544.83,3962.0,535.2651,538.9562,535.2651,537.7028,3962.0
2024-05-01 09:35:00,545.52,545.54,545.07,545.38,697.0,538.3838,538.4035,537.9396,538.2456,697.0
2024-05-01 09:40:00,545.11,545.11,542.53,543.22,800.0,537.9791,537.9791,535.4329,536.1138,800.0
2024-05-01 09:45:00,542.55,542.63,541.49,542.0,1319.0,535.4526,535.5316,534.4065,534.9098,1319.0
2024-05-01 09:50:00,542.86,543.67,541.88,542.22,6683.0,535.7586,536.558,534.7914,535.1269,6683.0
2024-05-01 09:55:00,541.47,541.96,541.46,541.62,933.0,534.3867,534.8703,534.3769,534.5348,933.0
2024-05-01 10:00:00,541.08,541.8,540.56,540.69,3855.0,534.0018,534.7124,533.4886,533.6169,3855.0
2024-05-01 10:05:00,540.77,541.32,540.47,540.48,3354.0,533.6959,534.2387,533.3998,533.4097,3354.0
2024-05-01 10:10:00,540.89,542.31,540.57,542.31,6220.0,533.8143,535.2157,533.4985,535.2157,6220.0
2024-05-01 10:15:00,542.72,542.99,542.2,542.53,1530.0,535.6204,535.8869,535.1072,535.4329,1530.0
2024-05-01 10:20:00,542.3,542.3,541.73,541.73,6261.0,535.2059,535.2059,534.6433,534.6433,6261.0
2024-05-01 10:25:00,541.72,541.72,540.58,540.92,1729.0,534.6335,534.6335,533.5084,533.8439,1729.0
2024-05-01 10:30:00,540.76,542.18,540.76,542.18,844.0,533.686,535.0874,533.686,535.0874,844.0
2024-05-01 10:35:00,541.98,542.35,541.54,542.35,546.0,534.8901,535.2552,534.4558,535.2552,546.0
2024-05-01 10:40:00,541.71,542.31,541.24,541.49,9564.0,534.6236,535.2157,534.1597,534.4065,9564.0
2024-05-01 10:45:00,541.47,542.76,541.19,542.76,17614.0,534.3867,535.6599,534.1104,535.6599,17614.0
2024-05-01 10:50:00,542.75,543.45,542.75,543.45,715.0,535.65,536.3408,535.65,536.3408,715.0
2024-05-01 10:55:00,543.05,544.39,543.05,544.39,2348.0,535.9461,537.2685,535.9461,537.2685,2348.0
2024-05-01 11:00:00,544.39,544.75,544.16,544.16,800.0,537.2685,537.6238,537.0415,537.0415,800.0
2024-05-01 11:05:00,544.61,544.61,543.71,543.92,3230.0,537.4857,537.4857,536.5974,536.8047,3230.0
2024-05-01 11:10:00,543.6,543.77,543.29,543.3,3432.0,536.4889,536.6566,536.1829,536.1928,3432.0
2024-05-01 11:15:00,543.3,543.39,541.88,542.23,15990.0,536.1928,536.2816,534.7914,535.1368,15990.0
2024-05-01 11:20:00,542.54,542.93,542.51,542.8,1527.0,535.4427,535.8276,535.4131,535.6993,1527.0
2024-05-01 11:25:00,542.5,543.76,542.43,543.75,1528.0,535.4033,536.6468,535.3342,536.6369,1528.0
2024-05-01 11:30:00,544.08,544.63,543.66,544.63,9551.0,536.9626,537.5054,536.5481,537.5054,9551.0
2024-05-01 11:35:00,544.16,544.38,543.42,544.38,2100.0,537.0415,537.2587,536.3112,537.2587,2100.0
2024-05-01 11:40:00,544.79,545.29,544.46,544.91,910.0,537.6633,538.1568,537.3376,537.7817,910.0
2024-05-01 11:45:00,544.74,545.62,544.36,544.5,3129.0,537.614,538.4824,537.2389,537.3771,3129.0
2024-05-01 11:50:00,544.81,544.81,543.85,543.86,1649.0,537.683,537.683,536.7356,536.7455,1649.0
2024-05-01 11:55:00,543.77,544.21,543.76,543.89,3064.0,536.6566,537.0909,536.6468,536.7751,3064.0
2024-05-01 12:00:00,543.55,543.69,543.06,543.68,1246.0,536.4395,536.5777,535.9559,536.5678,1246.0
2024-05-01 12:05:00,543.57,544.01,543.11,544.01,7802.0,536.4593,536.8935,536.0053,536.8935,7802.0
2024-05-01 12:10:00,544.2,545.08,544.2,545.06,3021.0,537.081,537.9495,537.081,537.9298,3021.0
2024-05-01 12:15:00,544.99,545.19,544.45,544.62,4291.0,537.8607,538.0581,537.3278,537.4955,4291.0
2024-05-01 12:20:00,544.96,545.07,544.8,544.91,1689.0,537.8311,537.9396,537.6732,537.7817,1689.0
2024-05-01 12:25:00,545.14,545.95,545.08,545.43,6337.0,538.0087,538.8081,537.9495,538.2949,6337.0
2024-05-01 12:30:00,545.35,545.35,544.13,544.31,971.0,538.216,538.216,537.0119,537.1896,971.0
2024-05-01 12:35:00,544.17,544.48,544.16,544.29,1664.0,537.0514,537.3574,537.0415,537.1698,1664.0
2024-05-01 12:40:00,544.14,544.14,543.77,543.83,1586.0,537.0218,537.0218,536.6566,536.7159,1586.0
2024-05-01 12:45:00,543.7,543.93,543.67,543.68,842.0,536.5876,536.8146,536.558,536.5678,842.0
2024-05-01 12:50:00,543.28,544.3,543.28,544.3,1671.0,536.1731,537.1797,536.1731,537.1797,1671.0
2024-05-01 12:55:00,544.17,544.17,543.54,543.72,946.0,537.0514,537.0514,536.4297,536.6073,946.0
2024-05-01 13:00:00,543.65,543.77,543.41,543.41,1383.0,536.5382,536.6566,536.3014,536.3014,1383.0
2024-05-01 13:05:00,543.09,543.5,543.0,543.41,1181.0,535.9855,536.3902,535.8967,536.3014,1181.0
2024-05-01 13:10:00,543.55,543.85,543.53,543.85,702.0,536.4395,536.7356,536.4198,536.7356,702.0
2024-05-01 13:15:00,543.79,543.96,543.58,543.6,1130.0,536.6764,536.8442,536.4691,536.4889,1130.0
2024-05-01 13:20:00,543.6,544.35,543.59,544.19,1626.0,536.4889,537.2291,536.479,537.0712,1626.0
2024-05-01 13:25:00,544.08,544.33,543.29,543.73,2822.0,536.9626,537.2093,536.1829,536.6172,2822.0
2024-05-01 13:30:00,543.88,544.84,543.88,544.45,1577.0,536.7652,537.7127,536.7652,537.3278,1577.0
2024-05-01 13:35:00,544.82,545.13,544.48,544.49,1297.0,537.6929,537.9989,537.3574,537.3672,1297.0
2024-05-01 13:40:00,544.38,544.38,543.64,543.73,1061.0,537.2587,537.2587,536.5283,536.6172,1061.0
2024-05-01 13:45:00,543.96,544.5,543.95,544.34,1828.0,536.8442,537.3771,536.8343,537.2192,1828.0
2024-05-01 13:50:00,543.97,544.33,543.96,544.11,1151.0,536.854,537.2093,536.8442,536.9922,1151.0
2024-05-01 13:55:00,544.15,544.89,544.15,544.31,1043.0,537.0317,537.762,537.0317,537.1896,1043.0
2024-05-01 14:00:00,544.84,546.35,544.73,545.28,2925.0,537.7127,539.2029,537.6041,538.1469,2925.0
2024-05-01 14:05:00,545.67,545.72,544.12,544.34,3850.0,538.5318,538.5811,537.0021,537.2192,3850.0
2024-05-01 14:10:00,544.16,544.16,543.56,544.15,656.0,537.0415,537.0415,536.4494,537.0317,656.0
2024-05-01 14:15:00,543.91,544.2,543.58,543.87,2017.0,536.7948,537.081,536.4691,536.7553,2017.0
2024-05-01 14:20:00,544.11,545.15,544.11,545.13,1668.0,536.9922,538.0186,536.9922,537.9989,1668.0
2024-05-01 14:25:00,544.95,547.19,544.95,547.19,1610.0,537.8212,540.0319,537.8212,540.0319,1610.0
2024-05-01 14:30:00,546.92,547.39,543.26,546.85,5793.0,539.7654,540.2293,536.1533,539.6964,5793.0
2024-05-01 14:35:00,546.75,547.47,543.63,547.47,5729.0,539.5977,540.3082,536.5185,540.3082,5729.0
2024-05-01 14:40:00,547.63,551.39,547.08,551.38,7539.0,540.4662,544.177,539.9233,544.1671,7539.0
2024-05-01 14:45:00,552.0,552.0,548.76,549.87,6752.0,544.779,544.779,541.5814,542.6769,6752.0
2024-05-01 14:50:00,550.34,551.29,549.85,550.51,3926.0,543.1407,544.0783,542.6571,543.3085,3926.0
2024-05-01 14:55:00,551.16,551.7,548.83,550.37,12943.0,543.95,544.4829,541.6505,543.1703,12943.0
2024-05-01 15:00:00,550.97,552.19,549.03,549.52,5138.0,543.7625,544.9665,541.8478,542.3314,5138.0
2024-05-01 15:05:00,549.01,551.07,547.89,550.48,5155.0,541.8281,543.8612,540.7228,543.2789,5155.0
2024-05-01 15:10:00,550.44,551.17,549.09,549.85,3136.0,543.2394,543.9598,541.9071,542.6571,3136.0
2024-05-01 15:15:00,550.56,551.28,548.84,549.33,9404.0,543.3578,544.0684,541.6603,542.1439,9404.0
2024-05-01 15:20:00,548.86,550.46,548.03,550.45,5648.0,541.6801,543.2591,540.8609,543.2493,5648.0
2024-05-01 15:25:00,550.45,551.22,549.35,549.35,8553.0,543.2493,544.0092,542.1637,542.1637,8553.0
2024-05-01 15:30:00,548.87,549.82,548.42,549.02,12578.0,541.6899,542.6275,541.2458,541.838,12578.0
2024-05-01 15:35:00,548.92,549.47,546.4,547.12,9983.0,541.7393,542.2821,539.2522,539.9628,9983.0
2024-05-01 15:40:00,547.09,548.2,545.99,546.37,9891.0,539.9332,541.0287,538.8476,539.2226,9891.0
2024-05-01 15:45:00,546.68,547.09,545.27,546.32,11637.0,539.5286,539.9332,538.137,539.1733,11637.0
2024-05-01 15:50:00,545.8,545.81,542.99,543.21,13327.0,538.6601,538.67,535.8869,536.104,13327.0
2024-05-01 15:55:00,543.23,544.16,542.88,542.88,32427.0,536.1237,537.0415,535.7783,535.7783,32427.0
2024-05-02 09:30:00,525.2,534.0,515.86,530.0,73849.0,518.3296,527.0145,509.1118,523.0668,73849.0
2024-05-02 09:35:00,531.98,534.0,520.04,520.04,51507.0,525.0209,527.0145,513.2371,513.2371,51507.0
2024-05-02 09:40:00,520.3,522.22,515.82,516.82,9970.0,513.4937,515.3886,509.0723,510.0592,9970.0
2024-05-02 09:45:00,516.22,526.0,516.22,524.24,29718.0,509.467,519.1191,509.467,517.3821,29718.0
2024-05-02 09:50:00,522.56,524.89,520.27,521.46,9832.0,515.7241,518.0236,513.4641,514.6385,9832.0
2024-05-02 09:55:00,521.01,523.01,516.39,519.2,16796.0,514.1944,516.1682,509.6348,512.4081,16796.0
2024-05-02 10:00:00,520.32,520.32,516.82,520.28,10663.0,513.5134,513.5134,510.0592,513.4739,10663.0
2024-05-02 10:05:00,520.24,521.23,517.25,517.65,19209.0,513.4345,514.4115,510.4836,510.8783,19209.0
2024-05-02 10:10:00,517.65,518.95,516.94,518.68,18700.0,510.8783,512.1613,510.1776,511.8949,18700.0
2024-05-02 10:15:00,518.11,523.37,518.09,521.7,22278.0,511.3323,516.5235,511.3126,514.8754,22278.0
2024-05-02 10:20:00,521.99,521.99,518.58,520.3,4184.0,515.1616,515.1616,511.7962,513.4937,4184.0
2024-05-02 10:25:00,520.05,522.15,519.5,522.15,8322.0,513.2469,515.3195,512.7041,515.3195,8322.0
2024-05-02 10:30:00,522.36,522.96,520.23,521.69,6199.0,515.5267,516.1189,513.4246,514.8655,6199.0
2024-05-02 10:35:00,521.64,524.2,521.06,521.47,7592.0,514.8161,517.3427,514.2437,514.6484,7592.0
2024-05-02 10:40:00,521.75,521.76,518.16,519.0,9184.0,514.9247,514.9346,511.3817,512.2107,9184.0
2024-05-02 10:45:00,519.1,520.21,516.7,517.53,9357.0,512.3094,513.4048,509.9408,510.7599,9357.0
2024-05-02 10:50:00,517.0,518.12,516.49,516.88,4069.0,510.2368,511.3422,509.7335,510.1184,4069.0
2024-05-02 10:55:00,516.27,518.5,516.27,518.5,6136.0,509.5164,511.7172,509.5164,511.7172,6136.0
2024-05-02 11:00:00,517.83,519.26,517.31,519.25,4063.0,511.056,512.4673,510.5428,512.4574,4063.0
2024-05-02 11:05:00,519.26,520.42,518.31,519.18,10894.0,512.4673,513.6121,511.5297,512.3883,10894.0
2024-05-02 11:10:00,519.56,520.42,519.07,519.33,5516.0,512.7634,513.6121,512.2798,512.5364,5516.0
2024-05-02 11:15:00,519.58,521.4,519.58,520.34,22840.0,512.7831,514.5793,512.7831,513.5331,22840.0
2024-05-02 11:20:00,520.52,521.38,519.87,519.88,3880.0,513.7108,514.5595,513.0693,513.0792,3880.0
2024-05-02 11:25:00,520.18,526.51,520.07,525.9,61041.0,513.3752,519.6224,513.2667,519.0204,61041.0
2024-05-02 11:30:00,526.04,535.0,524.25,526.5,70304.0,519.1586,528.0014,517.392,519.6126,70304.0
2024-05-02 11:35:00,525.36,529.31,525.36,526.99,13326.0,518.4875,522.3858,518.4875,520.0962,13326.0
2024-05-02 11:40:00,527.4,529.77,525.85,528.83,15362.0,520.5008,522.8398,518.9711,521.9121,15362.0
2024-05-02 11:45:00,528.83,531.17,528.43,529.76,8618.0,521.9121,524.2215,521.5173,522.8299,8618.0
2024-05-02 11:50:00,531.03,531.58,529.42,531.08,6035.0,524.0833,524.6261,522.4944,524.1327,6035.0
2024-05-02 11:55:00,530.77,533.54,530.37,531.1,12231.0,523.8267,526.5605,523.4319,524.1524,12231.0
2024-05-02 12:00:00,531.1,531.42,528.01,530.64,20881.0,524.1524,524.4682,521.1028,523.6984,20881.0
2024-05-02 12:05:00,530.6,531.69,529.04,529.89,10777.0,523.6589,524.7347,522.1193,522.9582,10777.0
2024-05-02 12:10:00,529.8,531.1,529.22,531.1,9125.0,522.8694,524.1524,522.297,524.1524,9125.0
2024-05-02 12:15:00,530.0,530.68,528.16,528.67,8401.0,523.0668,523.7379,521.2509,521.7542,8401.0
2024-05-02 12:20:00,528.12,528.34,525.24,526.67,3799.0,521.2114,521.4285,518.369,519.7803,3799.0
2024-05-02 12:25:00,526.65,528.57,526.58,526.79,2881.0,519.7606,521.6555,519.6915,519.8988,2881.0
2024-05-02 12:30:00,525.94,526.46,525.06,525.49,2502.0,519.0599,519.5731,518.1914,518.6158,2502.0
2024-05-02 12:35:00,525.74,526.08,525.55,526.08,1200.0,518.8625,519.1981,518.675,519.1981,1200.0
2024-05-02 12:40:00,525.63,528.76,525.63,528.06,2292.0,518.7539,521.843,518.7539,521.1522,2292.0
2024-05-02 12:45:00,528.06,529.25,527.59,527.95,6733.0,521.1522,522.3266,520.6883,521.0436,6733.0
2024-05-02 12:50:00,527.5,528.6,526.87,527.0,2915.0,520.5995,521.6851,519.9777,520.106,2915.0
2024-05-02 12:55:00,526.56,527.42,526.48,527.01,2624.0,519.6718,520.5205,519.5928,520.1159,2624.0
2024-05-02 13:00:00,527.64,528.12,527.18,527.81,1940.0,520.7377,521.2114,520.2837,520.9054,1940.0
2024-05-02 13:05:00,528.22,529.13,527.23,529.13,3022.0,521.3101,522.2082,520.333,522.2082,3022.0
2024-05-02 13:10:00,528.84,530.73,528.08,530.73,4127.0,521.922,523.7872,521.1719,523.7872,4127.0
2024-05-02 13:15:00,530.16,532.31,529.56,530.03,5537.0,523.2247,525.3466,522.6325,523.0964,5537.0
2024-05-02 13:20:00,530.81,531.2,529.65,531.2,3490.0,523.8662,524.2511,522.7214,524.2511,3490.0
2024-05-02 13:25:00,530.9,531.41,530.47,531.13,3713.0,523.955,524.4583,523.5306,524.182,3713.0
2024-05-02 13:30:00,531.21,531.8,530.66,531.27,5836.0,524.261,524.8432,523.7181,524.3202,5836.0
2024-05-02 13:35:00,530.66,531.79,530.41,531.53,10583.0,523.7181,524.8334,523.4714,524.5768,10583.0
2024-05-02 13:40:00,531.52,531.53,530.34,531.17,4309.0,524.5669,524.5768,523.4023,524.2215,4309.0
2024-05-02 13:45:00,531.2,531.42,530.27,530.49,3100.0,524.2511,524.4682,523.3332,523.5504,3100.0
2024-05-02 13:50:00,529.87,530.13,528.18,528.18,7784.0,522.9385,523.1951,521.2706,521.2706,7784.0
2024-05-02 13:55:00,528.18,529.09,527.83,528.25,1948.0,521.2706,522.1687,520.9252,521.3397,1948.0
2024-05-02 14:00:00,527.95,528.2,527.69,528.02,1741.0,521.0436,521.2903,520.787,521.1127,1741.0
2024-05-02 14:05:00,527.97,528.59,527.37,528.11,3676.0,521.0633,521.6752,520.4712,521.2015,3676.0
2024-05-02 14:10:00,527.46,528.29,527.46,527.9,920.0,520.56,521.3791,520.56,520.9943,920.0
2024-05-02 14:15:00,527.88,528.05,527.22,527.22,2495.0,520.9745,521.1423,520.3231,520.3231,2495.0
2024-05-02 14:20:00,526.98,527.64,526.92,527.24,2316.0,520.0863,520.7377,520.0271,520.3429,2316.0
2024-05-02 14:25:00,527.77,528.97,527.61,528.76,5700.0,520.866,522.0503,520.708,521.843,5700.0
2024-05-02 14:30:00,528.99,529.04,527.11,527.11,5374.0,522.07,522.1193,520.2146,520.2146,5374.0
2024-05-02 14:35:00,527.27,527.27,526.34,526.36,1781.0,520.3725,520.3725,519.4547,519.4744,1781.0
2024-05-02 14:40:00,526.27,527.34,526.22,527.11,4646.0,519.3856,520.4416,519.3362,520.2146,4646.0
2024-05-02 14:45:00,526.7,527.8,526.44,527.04,3451.0,519.8099,520.8956,519.5534,520.1455,3451.0
2024-05-02 14:50:00,527.26,528.13,526.66,526.73,3346.0,520.3626,521.2212,519.7705,519.8396,3346.0
2024-05-02 14:55:00,526.88,527.27,526.81,526.99,1314.0,519.9876,520.3725,519.9185,520.0962,1314.0
2024-05-02 15:00:00,526.73,528.3,526.58,527.69,4227.0,519.8396,521.389,519.6915,520.787,4227.0
2024-05-02 15:05:00,527.95,529.4,527.95,529.15,2653.0,521.0436,522.4746,521.0436,522.2279,2653.0
2024-05-02 15:10:00,529.46,530.05,528.99,529.08,3073.0,522.5338,523.1161,522.07,522.1588,3073.0
2024-05-02 15:15:00,529.72,529.85,528.34,528.97,4348.0,522.7904,522.9187,521.4285,522.0503,4348.0
2024-05-02 15:20:00,529.45,530.9,529.44,530.22,2964.0,522.524,523.955,522.5141,523.2839,2964.0
2024-05-02 15:25:00,530.37,531.48,530.36,530.56,4657.0,523.4319,524.5274,523.4221,523.6195,4657.0
2024-05-02 15:30:00,530.36,530.68,529.12,529.12,3801.0,523.4221,523.7379,522.1983,522.1983,3801.0
2024-05-02 15:35:00,529.06,530.13,528.48,528.78,9900.0,522.1391,523.1951,521.5667,521.8627,9900.0
2024-05-02 15:40:00,528.21,529.34,527.38,528.41,11890.0,521.3002,522.4154,520.4811,521.4976,11890.0
2024-05-02 15:45:00,528.27,529.32,528.22,528.83,9514.0,521.3594,522.3957,521.3101,521.9121,9514.0
2024-05-02 15:50:00,528.69,529.67,528.32,529.17,12730.0,521.7739,522.7411,521.4088,522.2476,12730.0
2024-05-02 15:55:00,529.22,530.69,528.14,530.69,36531.0,522.297,523.7478,521.2311,523.7478,36531.0
2024-05-03 09:30:00,536.49,539.47,532.54,539.47,14681.0,529.4719,532.4129,525.5736,532.4129,14681.0
2024-05-03 09:35:00,539.61,542.58,539.61,542.11,7688.0,532.5511,535.4822,532.5511,535.0184,7688.0
2024-05-03 09:40:00,541.96,546.55,541.58,546.36,3806.0,534.8703,539.4003,534.4953,539.2128,3806.0
2024-05-03 09:45:00,546.5,547.35,543.74,544.12,20040.0,539.3509,540.1898,536.627,537.0021,20040.0
2024-05-03 09:50:00,544.64,546.24,541.88,546.24,7529.0,537.5153,539.0943,534.7914,539.0943,7529.0
2024-05-03 09:55:00,546.25,547.17,545.93,546.18,7055.0,539.1042,540.0122,538.7884,539.0351,7055.0
2024-05-03 10:00:00,546.61,546.74,542.96,543.0,9316.0,539.4595,539.5878,535.8572,535.8967,9316.0
2024-05-03 10:05:00,543.23,544.5,543.02,543.87,3904.0,536.1237,537.3771,535.9165,536.7553,3904.0
2024-05-03 10:10:00,544.87,545.0,543.09,543.75,5100.0,537.7423,537.8706,535.9855,536.6369,5100.0
2024-05-03 10:15:00,544.06,544.24,542.06,542.35,7373.0,536.9429,537.1205,534.969,535.2552,7373.0
2024-05-03 10:20:00,542.36,542.36,540.17,540.63,5790.0,535.2651,535.2651,533.1037,533.5577,5790.0
2024-05-03 10:25:00,540.21,542.25,539.19,541.84,4492.0,533.1432,535.1565,532.1366,534.7519,4492.0
2024-05-03 10:30:00,541.93,542.66,540.86,541.34,4194.0,534.8407,535.5612,533.7847,534.2584,4194.0
2024-05-03 10:35:00,540.29,542.63,540.11,542.38,2932.0,533.2222,535.5316,533.0445,535.2848,2932.0
2024-05-03 10:40:00,542.35,543.73,541.97,543.73,930.0,535.2552,536.6172,534.8802,536.6172,930.0
2024-05-03 10:45:00,544.02,544.48,543.16,544.21,9451.0,536.9034,537.3574,536.0546,537.0909,9451.0
2024-05-03 10:50:00,544.3,545.03,542.66,542.66,3830.0,537.1797,537.9002,535.5612,535.5612,3830.0
2024-05-03 10:55:00,543.32,543.72,541.98,542.82,10090.0,536.2125,536.6073,534.8901,535.7191,10090.0
2024-05-03 11:00:00,543.0,543.51,542.53,542.53,1418.0,535.8967,536.4,535.4329,535.4329,1418.0
2024-05-03 11:05:00,542.79,543.2,541.24,541.25,4617.0,535.6895,536.0941,534.1597,534.1696,4617.0
2024-05-03 11:10:00,541.86,541.93,540.97,540.97,1186.0,534.7716,534.8407,533.8933,533.8933,1186.0
2024-05-03 11:15:00,541.41,542.4,541.35,541.96,2774.0,534.3275,535.3046,534.2683,534.8703,2774.0
2024-05-03 11:20:00,542.17,542.17,541.08,541.11,5065.0,535.0776,535.0776,534.0018,534.0314,5065.0
2024-05-03 11:25:00,541.5,541.87,540.54,541.86,5360.0,534.4163,534.7815,533.4689,534.7716,5360.0
2024-05-03 11:30:00,541.54,542.4,541.53,542.4,1325.0,534.4558,535.3046,534.446,535.3046,1325.0
2024-05-03 11:35:00,543.18,543.43,542.11,542.21,3807.0,536.0744,536.3211,535.0184,535.1171,3807.0
2024-05-03 11:40:00,542.08,542.85,541.87,542.25,3198.0,534.9888,535.7487,534.7815,535.1565,3198.0
2024-05-03 11:45:00,542.11,542.11,540.49,540.79,3515.0,535.0184,535.0184,533.4196,533.7156,3515.0
2024-05-03 11:50:00,541.0,541.95,540.97,541.95,1025.0,533.9229,534.8605,533.8933,534.8605,1025.0
2024-05-03 11:55:00,541.76,541.98,540.95,540.95,1500.0,534.6729,534.8901,533.8735,533.8735,1500.0
2024-05-03 12:00:00,540.74,540.98,540.54,540.55,2309.0,533.6663,533.9031,533.4689,533.4788,2309.0
2024-05-03 12:05:00,540.16,540.61,539.97,540.39,6298.0,533.0939,533.538,532.9064,533.3209,6298.0
2024-05-03 12:10:00,540.14,540.39,539.7,539.7,2040.0,533.0741,533.3209,532.6399,532.6399,2040.0
2024-05-03 12:15:00,539.29,539.88,539.24,539.7,1120.0,532.2353,532.8175,532.1859,532.6399,1120.0
2024-05-03 12:20:00,539.5,540.11,539.47,540.11,1914.0,532.4425,533.0445,532.4129,533.0445,1914.0
2024-05-03 12:25:00,539.96,540.84,539.95,540.73,2714.0,532.8965,533.765,532.8866,533.6564,2714.0
2024-05-03 12:30:00,541.16,541.16,539.97,539.98,1549.0,534.0808,534.0808,532.9064,532.9162,1549.0
2024-05-03 12:35:00,539.36,539.98,539.17,539.17,1340.0,532.3043,532.9162,532.1168,532.1168,1340.0
2024-05-03 12:40:00,538.73,539.56,538.73,539.14,1721.0,531.6826,532.5017,531.6826,532.0872,1721.0
2024-05-03 12:45:00,538.98,539.13,538.8,538.81,721.0,531.9293,532.0773,531.7517,531.7615,721.0
2024-05-03 12:50:00,539.13,539.36,538.48,538.54,1632.0,532.0773,532.3043,531.4358,531.4951,1632.0
2024-05-03 12:55:00,538.07,538.32,537.97,538.32,500.0,531.0312,531.2779,530.9325,531.2779,500.0
2024-05-03 13:00:00,538.71,538.99,538.63,538.81,627.0,531.6628,531.9392,531.5839,531.7615,627.0
2024-05-03 13:05:00,539.13,539.87,539.13,539.87,918.0,532.0773,532.8077,532.0773,532.8077,918.0
2024-05-03 13:10:00,539.7,540.14,539.49,540.14,1201.0,532.6399,533.0741,532.4326,533.0741,1201.0
2024-05-03 13:15:00,539.9,539.95,539.45,539.45,1065.0,532.8373,532.8866,532.3932,532.3932,1065.0
2024-05-03 13:20:00,538.83,538.83,538.45,538.66,2070.0,531.7813,531.7813,531.4062,531.6135,2070.0
2024-05-03 13:25:00,538.74,539.04,538.37,539.04,1093.0,531.6924,531.9885,531.3273,531.9885,1093.0
2024-05-03 13:30:00,538.89,539.02,538.5,539.02,1026.0,531.8405,531.9688,531.4556,531.9688,1026.0
2024-05-03 13:35:00,538.91,539.56,538.9,539.56,1224.0,531.8602,532.5017,531.8504,532.5017,1224.0
2024-05-03 13:40:00,539.6,539.79,539.14,539.32,1791.0,532.5412,532.7287,532.0872,532.2649,1791.0
2024-05-03 13:45:00,538.97,539.31,538.97,539.02,300.0,531.9194,532.255,531.9194,531.9688,300.0
2024-05-03 13:50:00,539.23,539.23,539.03,539.03,469.0,532.176,532.176,531.9787,531.9787,469.0
2024-05-03 13:55:00,539.14,539.43,538.88,538.97,1746.0,532.0872,532.3734,531.8306,531.9194,1746.0
2024-05-03 14:00:00,538.82,539.39,538.48,538.48,2341.0,531.7714,532.3339,531.4358,531.4358,2341.0
2024-05-03 14:05:00,538.65,539.13,538.3,538.4,1310.0,531.6036,532.0773,531.2582,531.3569,1310.0
2024-05-03 14:10:00,538.49,538.49,537.9,537.91,1459.0,531.4457,531.4457,530.8634,530.8733,1459.0
2024-05-03 14:15:00,538.05,538.34,537.29,538.34,3296.0,531.0115,531.2977,530.2614,531.2977,3296.0
2024-05-03 14:20:00,538.55,538.82,538.55,538.76,800.0,531.5049,531.7714,531.5049,531.7122,800.0
2024-05-03 14:25:00,539.14,539.44,538.61,538.85,7474.0,532.0872,532.3833,531.5641,531.801,7474.0
2024-05-03 14:30:00,538.74,539.84,538.74,539.69,814.0,531.6924,532.7781,531.6924,532.63,814.0
2024-05-03 14:35:00,539.53,539.56,539.27,539.55,1000.0,532.4721,532.5017,532.2155,532.4919,1000.0
2024-05-03 14:40:00,538.84,539.6,538.84,539.37,2120.0,531.7911,532.5412,531.7911,532.3142,2120.0
2024-05-03 14:45:00,539.5,539.5,539.37,539.37,273.0,532.4425,532.4425,532.3142,532.3142,273.0
2024-05-03 14:50:00,539.36,539.59,539.1,539.28,2036.0,532.3043,532.5313,532.0477,532.2254,2036.0
2024-05-03 14:55:00,539.14,539.37,538.82,539.37,1461.0,532.0872,532.3142,531.7714,532.3142,1461.0
2024-05-03 15:00:00,539.44,540.18,538.9,539.96,1151.0,532.3833,533.1136,531.8504,532.8965,1151.0
2024-05-03 15:05:00,540.28,540.77,540.06,540.06,1600.0,533.2123,533.6959,532.9952,532.9952,1600.0
2024-05-03 15:10:00,539.84,539.84,539.44,539.7,1254.0,532.7781,532.7781,532.3833,532.6399,1254.0
2024-05-03 15:15:00,539.71,539.71,538.62,538.62,1000.0,532.6498,532.6498,531.574,531.574,1000.0
2024-05-03 15:20:00,538.59,539.08,538.48,538.49,2905.0,531.5444,532.028,531.4358,531.4457,2905.0
2024-05-03 15:25:00,538.31,539.44,538.22,539.43,2985.0,531.2681,532.3833,531.1793,532.3734,2985.0
2024-05-03 15:30:00,539.17,539.17,537.77,538.44,2374.0,532.1168,532.1168,530.7351,531.3964,2374.0
2024-05-03 15:35:00,538.48,539.93,538.48,539.24,2888.0,531.4358,532.8669,531.4358,532.1859,2888.0
2024-05-03 15:40:00,539.41,539.46,538.96,538.96,1692.0,532.3537,532.403,531.9096,531.9096,1692.0
2024-05-03 15:45:00,538.53,538.64,537.88,537.96,1878.0,531.4852,531.5938,530.8437,530.9227,1878.0
2024-05-03 15:50:00,537.87,538.23,537.35,537.58,18451.0,530.8338,531.1891,530.3206,530.5476,18451.0
2024-05-03 15:55:00,537.38,537.57,535.76,535.88,88493.0,530.3502,530.5378,528.7514,528.8699,88493.0
2024-05-06 09:30:00,543.91,546.43,543.91,546.38,8328.0,536.7948,539.2819,536.7948,539.2325,8328.0
2024-05-06 09:35:00,544.96,544.96,543.0,544.2,1570.0,537.8311,537.8311,535.8967,537.081,1570.0
2024-05-06 09:40:00,544.43,545.44,544.14,544.71,1003.0,537.308,538.3048,537.0218,537.5844,1003.0
2024-05-06 09:45:00,545.04,546.19,545.04,545.34,1660.0,537.91,539.045,537.91,538.2061,1660.0
2024-05-06 09:50:00,545.33,546.45,545.21,545.73,5010.0,538.1962,539.3016,538.0778,538.591,5010.0
2024-05-06 09:55:00,545.93,546.29,545.27,545.96,2121.0,538.7884,539.1437,538.137,538.818,2121.0
2024-05-06 10:00:00,546.45,546.74,546.12,546.44,2261.0,539.3016,539.5878,538.9759,539.2917,2261.0
2024-05-06 10:05:00,546.59,546.78,545.24,546.78,1150.0,539.4398,539.6273,538.1074,539.6273,1150.0
2024-05-06 10:10:00,546.77,547.84,546.77,547.8,1618.0,539.6174,540.6734,539.6174,540.6339,1618.0
2024-05-06 10:15:00,548.27,548.94,548.14,548.94,3086.0,541.0978,541.759,540.9695,541.759,3086.0
2024-05-06 10:20:00,548.7,549.51,548.2,548.21,3256.0,541.5222,542.3216,541.0287,541.0386,3256.0
2024-05-06 10:25:00,547.83,548.06,547.57,547.65,831.0,540.6635,540.8905,540.4069,540.4859,831.0
2024-05-06 10:30:00,547.79,548.52,547.78,548.52,1855.0,540.6241,541.3445,540.6142,541.3445,1855.0
2024-05-06 10:35:00,548.37,549.92,548.37,549.92,5892.0,541.1965,542.7262,541.1965,542.7262,5892.0
2024-05-06 10:40:00,550.18,550.19,549.85,549.85,1147.0,542.9828,542.9927,542.6571,542.6571,1147.0
2024-05-06 10:45:00,549.58,549.58,548.72,548.77,3363.0,542.3906,542.3906,541.5419,541.5912,3363.0
2024-05-06 10:50:00,549.09,550.19,549.09,549.9,1088.0,541.9071,542.9927,541.9071,542.7065,1088.0
2024-05-06 10:55:00,550.21,550.61,549.96,550.15,1356.0,543.0124,543.4072,542.7657,542.9532,1356.0
2024-05-06 11:00:00,550.34,550.34,549.91,550.03,640.0,543.1407,543.1407,542.7163,542.8348,640.0
2024-05-06 11:05:00,549.73,550.86,549.69,550.7,1326.0,542.5387,543.6539,542.4992,543.496,1326.0
2024-05-06 11:10:00,550.55,550.56,549.75,549.75,1074.0,543.348,543.3578,542.5584,542.5584,1074.0
2024-05-06 11:15:00,550.11,550.57,550.11,550.49,1412.0,542.9137,543.3677,542.9137,543.2887,1412.0
2024-05-06 11:20:00,550.63,550.72,550.09,550.63,1825.0,543.4269,543.5157,542.894,543.4269,1825.0
2024-05-06 11:25:00,550.4,550.41,550.17,550.4,816.0,543.1999,543.2098,542.9729,543.1999,816.0
2024-05-06 11:30:00,550.04,550.33,549.89,550.33,506.0,542.8446,543.1308,542.6966,543.1308,506.0
2024-05-06 11:35:00,550.41,550.41,549.83,549.83,803.0,543.2098,543.2098,542.6374,542.6374,803.0
2024-05-06 11:40:00,549.71,550.69,549.71,550.69,1167.0,542.5189,543.4861,542.5189,543.4861,1167.0
2024-05-06 11:45:00,550.57,550.64,550.53,550.54,399.0,543.3677,543.4368,543.3282,543.3381,399.0
2024-05-06 11:50:00,550.21,550.21,550.06,550.06,333.0,543.0124,543.0124,542.8644,542.8644,333.0
2024-05-06 11:55:00,550.01,550.01,549.73,549.77,400.0,542.815,542.815,542.5387,542.5782,400.0
2024-05-06 12:00:00,549.88,549.89,548.78,548.79,1937.0,542.6867,542.6966,541.6011,541.611,1937.0
2024-05-06 12:05:00,549.96,549.96,549.96,549.96,300.0,542.7657,542.7657,542.7657,542.7657,300.0
2024-05-06 12:10:00,549.96,549.96,549.96,549.96,0.0,542.7657,542.7657,542.7657,542.7657,0.0
2024-05-06 12:15:00,549.48,549.48,549.17,549.17,1300.0,542.292,542.292,541.986,541.986,1300.0
2024-05-06 12:20:00,549.0,549.07,548.25,548.25,601.0,541.8182,541.8873,541.078,541.078,601.0
2024-05-06 12:25:00,548.8,549.19,548.8,549.19,474.0,541.6208,542.0057,541.6208,542.0057,474.0
2024-05-06 12:30:00,549.34,549.87,549.33,549.58,1262.0,542.1538,542.6769,542.1439,542.3906,1262.0
2024-05-06 12:35:00,549.79,550.02,549.78,550.01,545.0,542.5979,542.8249,542.588,542.815,545.0
2024-05-06 12:40:00,549.98,549.98,549.97,549.98,100.0,542.7854,542.7854,542.7755,542.7854,100.0
2024-05-06 12:45:00,549.78,550.08,549.29,549.62,1820.0,542.588,542.8841,542.1044,542.4301,1820.0
2024-05-06 12:50:00,549.92,550.26,549.87,550.26,1120.0,542.7262,543.0617,542.6769,543.0617,1120.0
2024-05-06 12:55:00,550.22,550.98,550.22,550.79,1256.0,543.0223,543.7723,543.0223,543.5848,1256.0
2024-05-06 13:00:00,551.0,551.44,551.0,551.44,652.0,543.7921,544.2263,543.7921,544.2263,652.0
2024-05-06 13:05:00,551.38,551.71,551.12,551.2,4775.0,544.1671,544.4928,543.9105,543.9895,4775.0
2024-05-06 13:10:00,551.13,551.32,550.5,551.02,1900.0,543.9204,544.1079,543.2986,543.8118,1900.0
2024-05-06 13:15:00,551.19,551.19,550.74,550.78,1018.0,543.9796,543.9796,543.5355,543.5749,1018.0
2024-05-06 13:20:00,551.0,551.46,551.0,551.4,2447.0,543.7921,544.2461,543.7921,544.1868,2447.0
2024-05-06 13:25:00,551.21,551.55,551.09,551.11,1900.0,543.9993,544.3349,543.8809,543.9006,1900.0
2024-05-06 13:30:00,550.98,550.98,550.92,550.92,536.0,543.7723,543.7723,543.7131,543.7131,536.0
2024-05-06 13:35:00,551.21,551.4,551.21,551.39,245.0,543.9993,544.1868,543.9993,544.177,245.0
2024-05-06 13:40:00,551.22,551.22,550.64,550.64,720.0,544.0092,544.0092,543.4368,543.4368,720.0
2024-05-06 13:45:00,550.63,550.64,550.13,550.13,637.0,543.4269,543.4368,542.9334,542.9334,637.0
2024-05-06 13:50:00,549.99,550.0,549.98,550.0,201.0,542.7953,542.8051,542.7854,542.8051,201.0
2024-05-06 13:55:00,550.21,550.21,549.74,550.05,584.0,543.0124,543.0124,542.5486,542.8545,584.0
2024-05-06 14:00:00,549.5,550.19,549.5,550.19,796.0,542.3117,542.9927,542.3117,542.9927,796.0
2024-05-06 14:05:00,550.08,550.35,550.08,550.35,200.0,542.8841,543.1506,542.8841,543.1506,200.0
2024-05-06 14:10:00,550.33,550.62,550.31,550.48,1758.0,543.1308,543.417,543.1111,543.2789,1758.0
2024-05-06 14:15:00,550.71,551.18,550.66,551.14,913.0,543.5059,543.9697,543.4565,543.9302,913.0
2024-05-06 14:20:00,551.39,551.39,550.51,550.79,3589.0,544.177,544.177,543.3085,543.5848,3589.0
2024-05-06 14:25:00,551.11,551.79,551.1,551.79,2711.0,543.9006,544.5717,543.8908,544.5717,2711.0
2024-05-06 14:30:00,551.71,551.87,551.66,551.67,655.0,544.4928,544.6507,544.4434,544.4533,655.0
2024-05-06 14:35:00,551.76,552.76,551.65,552.71,3449.0,544.5421,545.529,544.4336,545.4797,3449.0
2024-05-06 14:40:00,552.46,552.89,551.37,551.38,4029.0,545.233,545.6573,544.1572,544.1671,4029.0
2024-05-06 14:45:00,551.47,551.82,551.04,551.82,1008.0,544.2559,544.6013,543.8315,544.6013,1008.0
2024-05-06 14:50:00,551.22,551.7,550.93,550.94,1276.0,544.0092,544.4829,543.723,543.7329,1276.0
2024-05-06 14:55:00,551.03,551.35,550.08,550.09,1145.0,543.8217,544.1375,542.8841,542.894,1145.0
2024-05-06 15:00:00,549.99,550.59,549.92,550.59,1250.0,542.7953,543.3874,542.7262,543.3874,1250.0
2024-05-06 15:05:00,550.64,551.07,550.55,550.55,1425.0,543.4368,543.8612,543.348,543.348,1425.0
2024-05-06 15:10:00,551.06,551.1,551.02,551.02,1400.0,543.8513,543.8908,543.8118,543.8118,1400.0
2024-05-06 15:15:00,551.06,551.06,550.26,550.26,1761.0,543.8513,543.8513,543.0617,543.0617,1761.0
2024-05-06 15:20:00,550.45,550.54,550.45,550.54,200.0,543.2493,543.3381,543.2493,543.3381,200.0
2024-05-06 15:25:00,550.37,550.63,549.61,549.67,2104.0,543.1703,543.4269,542.4203,542.4795,2104.0
2024-05-06 15:30:00,549.71,550.19,549.71,550.08,1586.0,542.5189,542.9927,542.5189,542.8841,1586.0
2024-05-06 15:35:00,550.25,551.48,550.24,550.95,3393.0,543.0519,544.2658,543.042,543.7427,3393.0
2024-05-06 15:40:00,550.85,550.93,550.39,550.46,3555.0,543.644,543.723,543.19,543.2591,3555.0
2024-05-06 15:45:00,550.4,550.94,550.16,550.54,3526.0,543.1999,543.7329,542.9631,543.3381,3526.0
2024-05-06 15:50:00,550.52,551.31,550.41,550.97,5873.0,543.3183,544.098,543.2098,543.7625,5873.0
2024-05-06 15:55:00,550.96,551.26,550.41,550.7,20288.0,543.7526,544.0487,543.2098,543.496,20288.0
2024-05-07 09:30:00,552.77,554.54,549.36,553.04,4817.0,545.5389,547.2858,542.1735,545.8054,4817.0
2024-05-07 09:35:00,553.33,553.44,553.11,553.44,400.0,546.0916,546.2001,545.8745,546.2001,400.0
2024-05-07 09:40:00,553.55,553.59,553.55,553.59,206.0,546.3087,546.3482,546.3087,546.3482,206.0
2024-05-07 09:45:00,553.24,553.58,552.0,552.0,1375.0,546.0028,546.3383,544.779,544.779,1375.0
2024-05-07 09:50:00,552.04,552.04,550.56,551.58,2135.0,544.8185,544.8185,543.3578,544.3645,2135.0
2024-05-07 09:55:00,551.58,551.58,551.58,551.58,0.0,544.3645,544.3645,544.3645,544.3645,0.0
2024-05-07 10:00:00,551.17,551.17,549.08,549.08,700.0,543.9598,543.9598,541.8972,541.8972,700.0
2024-05-07 10:05:00,549.03,551.37,549.03,550.1,4704.0,541.8478,544.1572,541.8478,542.9038,4704.0
2024-05-07 10:10:00,550.68,551.31,550.67,551.3,700.0,543.4763,544.098,543.4664,544.0881,700.0
2024-05-07 10:15:00,550.61,551.54,550.15,551.15,2497.0,543.4072,544.325,542.9532,543.9401,2497.0
2024-05-07 10:20:00,551.26,551.86,550.73,551.62,3631.0,544.0487,544.6408,543.5256,544.404,3631.0
2024-05-07 10:25:00,552.52,552.94,552.17,552.86,2389.0,545.2922,545.7067,544.9468,545.6277,2389.0
2024-05-07 10:30:00,552.69,552.69,552.27,552.57,655.0,545.46,545.46,545.0455,545.3415,655.0
2024-05-07 10:35:00,552.55,553.24,552.5,553.24,1069.0,545.3218,546.0028,545.2724,546.0028,1069.0
2024-05-07 10:40:00,553.59,553.63,552.52,552.52,2355.0,546.3482,546.3877,545.2922,545.2922,2355.0
2024-05-07 10:45:00,552.7,553.79,552.69,553.79,894.0,545.4698,546.5456,545.46,546.5456,894.0
2024-05-07 10:50:00,554.53,554.74,554.3,554.51,2375.0,547.2759,547.4831,547.0489,547.2562,2375.0
2024-05-07 10:55:00,554.62,554.75,554.27,554.42,1960.0,547.3647,547.493,547.0193,547.1673,1960.0
2024-05-07 11:00:00,554.32,555.1,554.32,555.1,1291.0,547.0686,547.8384,547.0686,547.8384,1291.0
2024-05-07 11:05:00,554.79,555.07,554.63,554.63,757.0,547.5325,547.8088,547.3746,547.3746,757.0
2024-05-07 11:10:00,554.56,554.79,554.47,554.58,829.0,547.3055,547.5325,547.2167,547.3252,829.0
2024-05-07 11:15:00,554.67,554.67,553.97,553.98,600.0,547.4141,547.4141,546.7232,546.7331,600.0
2024-05-07 11:20:00,554.04,554.88,554.03,554.86,720.0,546.7923,547.6213,546.7824,547.6016,720.0
2024-05-07 11:25:00,555.43,555.43,555.19,555.19,200.0,548.1641,548.1641,547.9273,547.9273,200.0
2024-05-07 11:30:00,555.51,555.52,554.61,554.62,636.0,548.2431,548.2529,547.3548,547.3647,636.0
2024-05-07 11:35:00,554.64,556.45,554.64,556.32,728.0,547.3845,549.1708,547.3845,549.0425,728.0
2024-05-07 11:40:00,555.75,556.41,555.75,556.41,800.0,548.4799,549.1313,548.4799,549.1313,800.0
2024-05-07 11:45:00,556.11,556.11,555.88,555.89,780.0,548.8352,548.8352,548.6082,548.6181,780.0
2024-05-07 11:50:00,555.89,555.89,555.89,555.89,0.0,548.6181,548.6181,548.6181,548.6181,0.0
2024-05-07 11:55:00,556.48,556.73,556.23,556.48,984.0,549.2004,549.4471,548.9537,549.2004,984.0
2024-05-07 12:00:00,556.35,556.35,556.35,556.35,100.0,549.0721,549.0721,549.0721,549.0721,100.0
2024-05-07 12:05:00,556.64,556.71,556.5,556.63,632.0,549.3583,549.4274,549.2201,549.3484,632.0
2024-05-07 12:10:00,556.5,557.33,556.5,556.68,1718.0,549.2201,550.0393,549.2201,549.3978,1718.0
2024-05-07 12:15:00,556.79,556.8,556.54,556.55,600.0,549.5063,549.5162,549.2596,549.2695,600.0
2024-05-07 12:20:00,556.55,556.55,556.55,556.55,0.0,549.2695,549.2695,549.2695,549.2695,0.0
2024-05-07 12:25:00,557.09,557.35,556.89,557.35,778.0,549.8024,550.059,549.605,550.059,778.0
2024-05-07 12:30:00,556.87,556.87,556.0,556.0,500.0,549.5853,549.5853,548.7267,548.7267,500.0
2024-05-07 12:35:00,555.82,555.94,555.81,555.94,300.0,548.549,548.6674,548.5391,548.6674,300.0
2024-05-07 12:40:00,555.5,555.5,554.72,554.72,3047.0,548.2332,548.2332,547.4634,547.4634,3047.0
2024-05-07 12:45:00,554.77,554.78,554.48,554.49,300.0,547.5128,547.5226,547.2265,547.2364,300.0
2024-05-07 12:50:00,554.44,554.54,554.44,554.54,457.0,547.1871,547.2858,547.1871,547.2858,457.0
2024-05-07 12:55:00,554.37,554.37,554.37,554.37,100.0,547.118,547.118,547.118,547.118,100.0
2024-05-07 13:00:00,554.43,554.94,554.39,554.92,1124.0,547.1772,547.6805,547.1377,547.6608,1124.0
2024-05-07 13:05:00,554.62,554.62,554.61,554.62,116.0,547.3647,547.3647,547.3548,547.3647,116.0
2024-05-07 13:10:00,554.99,555.2,554.99,555.19,1028.0,547.7299,547.9371,547.7299,547.9273,1028.0
2024-05-07 13:15:00,554.83,554.83,554.62,554.62,624.0,547.572,547.572,547.3647,547.3647,624.0
2024-05-07 13:20:00,554.76,554.77,554.76,554.76,124.0,547.5029,547.5128,547.5029,547.5029,124.0
2024-05-07 13:25:00,554.86,555.33,554.85,555.14,400.0,547.6016,548.0654,547.5917,547.8779,400.0
2024-05-07 13:30:00,555.2,555.31,554.97,555.12,1266.0,547.9371,548.0457,547.7101,547.8582,1266.0
2024-05-07 13:35:00,554.93,555.02,554.85,554.98,406.0,547.6707,547.7595,547.5917,547.72,406.0
2024-05-07 13:40:00,554.84,555.07,554.84,554.85,400.0,547.5818,547.8088,547.5818,547.5917,400.0
2024-05-07 13:45:00,554.91,554.91,553.57,553.64,1099.0,547.6509,547.6509,546.3284,546.3975,1099.0
2024-05-07 13:50:00,553.37,553.72,553.24,553.24,825.0,546.1311,546.4765,546.0028,546.0028,825.0
2024-05-07 13:55:00,553.06,553.06,552.59,552.6,200.0,545.8251,545.8251,545.3613,545.3711,200.0
2024-05-07 14:00:00,553.07,553.69,553.07,553.69,600.0,545.835,546.4469,545.835,546.4469,600.0
2024-05-07 14:05:00,553.71,553.71,553.47,553.47,277.0,546.4666,546.4666,546.2298,546.2298,277.0
2024-05-07 14:10:00,553.77,553.95,553.69,553.81,1080.0,546.5258,546.7035,546.4469,546.5653,1080.0
2024-05-07 14:15:00,553.61,553.91,553.54,553.54,533.0,546.3679,546.664,546.2988,546.2988,533.0
2024-05-07 14:20:00,553.96,553.96,553.63,553.63,204.0,546.7133,546.7133,546.3877,546.3877,204.0
2024-05-07 14:25:00,553.64,553.64,552.59,552.75,1826.0,546.3975,546.3975,545.3613,545.5192,1826.0
2024-05-07 14:30:00,552.51,552.89,552.3,552.89,920.0,545.2823,545.6573,545.0751,545.6573,920.0
2024-05-07 14:35:00,553.0,553.2,553.0,553.0,785.0,545.7659,545.9633,545.7659,545.7659,785.0
2024-05-07 14:40:00,552.88,553.55,552.87,553.55,920.0,545.6475,546.3087,545.6376,546.3087,920.0
2024-05-07 14:45:00,553.74,554.09,553.6,554.09,649.0,546.4962,546.8416,546.3581,546.8416,649.0
2024-05-07 14:50:00,553.76,553.92,553.25,553.52,1494.0,546.516,546.6739,546.0126,546.2791,1494.0
2024-05-07 14:55:00,553.56,553.56,553.53,553.54,337.0,546.3186,546.3186,546.289,546.2988,337.0
2024-05-07 15:00:00,553.84,553.97,553.25,553.61,540.0,546.5949,546.7232,546.0126,546.3679,540.0
2024-05-07 15:05:00,553.65,553.95,553.49,553.59,523.0,546.4074,546.7035,546.2495,546.3482,523.0
2024-05-07 15:10:00,553.6,553.88,553.6,553.85,4637.0,546.3581,546.6344,546.3581,546.6048,4637.0
2024-05-07 15:15:00,553.39,553.61,552.61,552.94,1637.0,546.1508,546.3679,545.381,545.7067,1637.0
2024-05-07 15:20:00,553.3,553.3,552.91,552.98,770.0,546.062,546.062,545.6771,545.7462,770.0
2024-05-07 15:25:00,553.01,553.12,552.37,553.01,3041.0,545.7758,545.8843,545.1441,545.7758,3041.0
2024-05-07 15:30:00,552.94,553.21,552.84,553.06,777.0,545.7067,545.9732,545.608,545.8251,777.0
2024-05-07 15:35:00,552.84,553.35,552.84,553.06,4448.0,545.608,546.1113,545.608,545.8251,4448.0
2024-05-07 15:40:00,553.18,553.18,552.13,552.13,3563.0,545.9436,545.9436,544.9073,544.9073,3563.0
2024-05-07 15:45:00,552.21,552.24,551.51,551.66,4414.0,544.9862,545.0158,544.2954,544.4434,4414.0
2024-05-07 15:50:00,551.33,552.09,550.88,551.9,10704.0,544.1178,544.8678,543.6736,544.6803,10704.0
2024-05-07 15:55:00,551.79,551.79,549.95,550.18,30202.0,544.5717,544.5717,542.7558,542.9828,30202.0
2024-05-08 09:30:00,548.4,550.35,548.2,548.2,6957.0,541.2261,543.1506,541.0287,541.0287,6957.0
2024-05-08 09:35:00,548.71,551.02,548.71,551.01,743.0,541.532,543.8118,541.532,543.8019,743.0
2024-05-08 09:40:00,552.01,552.01,551.69,551.7,300.0,544.7889,544.7889,544.473,544.4829,300.0
2024-05-08 09:45:00,553.09,553.88,553.0,553.46,1550.0,545.8547,546.6344,545.7659,546.2199,1550.0
2024-05-08 09:50:00,552.64,554.62,552.64,554.62,700.0,545.4106,547.3647,545.4106,547.3647,700.0
2024-05-08 09:55:00,554.48,554.71,554.37,554.61,600.0,547.2265,547.4535,547.118,547.3548,600.0
2024-05-08 10:00:00,554.06,555.3,554.06,555.03,1146.0,546.812,548.0358,546.812,547.7693,1146.0
2024-05-08 10:05:00,554.73,554.73,553.7,553.7,1491.0,547.4733,547.4733,546.4567,546.4567,1491.0
2024-05-08 10:10:00,554.13,554.55,553.57,554.55,703.0,546.8811,547.2956,546.3284,547.2956,703.0
2024-05-08 10:15:00,554.5,555.27,554.5,555.27,533.0,547.2463,548.0062,547.2463,548.0062,533.0
2024-05-08 10:20:00,555.62,555.62,555.0,555.14,1186.0,548.3516,548.3516,547.7397,547.8779,1186.0
2024-05-08 10:25:00,555.15,555.52,555.03,555.48,1784.0,547.8878,548.2529,547.7693,548.2135,1784.0
2024-05-08 10:30:00,555.48,555.92,555.4,555.46,1652.0,548.2135,548.6477,548.1345,548.1937,1652.0
2024-05-08 10:35:00,556.13,556.29,554.92,554.92,2816.0,548.855,549.0129,547.6608,547.6608,2816.0
2024-05-08 10:40:00,555.43,555.72,555.03,555.51,2265.0,548.1641,548.4503,547.7693,548.2431,2265.0
2024-05-08 10:45:00,555.52,556.0,555.52,556.0,700.0,548.2529,548.7267,548.2529,548.7267,700.0
2024-05-08 10:50:00,556.52,557.2,556.49,557.2,807.0,549.2399,549.911,549.2103,549.911,807.0
2024-05-08 10:55:00,556.92,556.92,556.92,556.92,100.0,549.6346,549.6346,549.6346,549.6346,100.0
2024-05-08 11:00:00,556.93,557.5,556.78,557.39,2721.0,549.6445,550.207,549.4965,550.0985,2721.0
2024-05-08 11:05:00,557.43,557.43,555.99,556.0,938.0,550.138,550.138,548.7168,548.7267,938.0
2024-05-08 11:10:00,555.93,555.93,555.92,555.93,100.0,548.6576,548.6576,548.6477,548.6576,100.0
2024-05-08 11:15:00,555.59,555.6,554.97,555.27,1147.0,548.322,548.3319,547.7101,548.0062,1147.0
2024-05-08 11:20:00,555.01,555.02,555.01,555.01,100.0,547.7496,547.7595,547.7496,547.7496,100.0
2024-05-08 11:25:00,554.9,555.05,554.9,555.05,200.0,547.641,547.7891,547.641,547.7891,200.0
2024-05-08 11:30:00,555.05,555.05,555.05,555.05,0.0,547.7891,547.7891,547.7891,547.7891,0.0
2024-05-08 11:35:00,555.18,555.2,555.02,555.2,321.0,547.9174,547.9371,547.7595,547.9371,321.0
2024-05-08 11:40:00,555.2,555.2,555.2,555.2,0.0,547.9371,547.9371,547.9371,547.9371,0.0
2024-05-08 11:45:00,554.9,555.15,554.9,555.14,500.0,547.641,547.8878,547.641,547.8779,500.0
2024-05-08 11:50:00,555.15,555.15,553.99,554.37,1802.0,547.8878,547.8878,546.743,547.118,1802.0
2024-05-08 11:55:00,554.08,554.57,554.08,554.36,763.0,546.8318,547.3154,546.8318,547.1081,763.0
2024-05-08 12:00:00,554.49,554.88,554.48,554.88,625.0,547.2364,547.6213,547.2265,547.6213,625.0
2024-05-08 12:05:00,555.28,555.28,555.18,555.18,300.0,548.0161,548.0161,547.9174,547.9174,300.0
2024-05-08 12:10:00,555.19,555.53,555.18,555.53,200.0,547.9273,548.2628,547.9174,548.2628,200.0
2024-05-08 12:15:00,555.3,555.99,555.28,555.99,1325.0,548.0358,548.7168,548.0161,548.7168,1325.0
2024-05-08 12:20:00,556.19,556.19,555.73,555.82,654.0,548.9142,548.9142,548.4602,548.549,654.0
2024-05-08 12:25:00,555.8,555.81,555.65,555.65,407.0,548.5293,548.5391,548.3812,548.3812,407.0
2024-05-08 12:30:00,555.34,555.54,555.0,555.54,802.0,548.0753,548.2727,547.7397,548.2727,802.0
2024-05-08 12:35:00,554.97,555.14,554.68,555.13,518.0,547.7101,547.8779,547.4239,547.868,518.0
2024-05-08 12:40:00,555.38,555.49,555.38,555.49,200.0,548.1148,548.2233,548.1148,548.2233,200.0
2024-05-08 12:45:00,555.88,555.88,555.87,555.88,100.0,548.6082,548.6082,548.5984,548.6082,100.0
2024-05-08 12:50:00,555.89,556.0,555.89,556.0,300.0,548.6181,548.7267,548.6181,548.7267,300.0
2024-05-08 12:55:00,556.36,556.36,556.15,556.27,400.0,549.082,549.082,548.8747,548.9931,400.0
2024-05-08 13:00:00,556.29,556.29,554.76,554.76,900.0,549.0129,549.0129,547.5029,547.5029,900.0
2024-05-08 13:05:00,555.74,556.29,555.74,556.29,200.0,548.4701,549.0129,548.4701,549.0129,200.0
2024-05-08 13:10:00,556.29,556.29,556.29,556.29,0.0,549.0129,549.0129,549.0129,549.0129,0.0
2024-05-08 13:15:00,555.4,555.98,555.4,555.98,767.0,548.1345,548.7069,548.1345,548.7069,767.0
2024-05-08 13:20:00,555.49,555.67,555.19,555.19,507.0,548.2233,548.401,547.9273,547.9273,507.0
2024-05-08 13:25:00,555.19,555.19,554.66,555.14,321.0,547.9273,547.9273,547.4042,547.8779,321.0
2024-05-08 13:30:00,555.21,555.32,555.2,555.29,357.0,547.947,548.0556,547.9371,548.0259,357.0
2024-05-08 13:35:00,554.87,555.05,554.87,555.05,202.0,547.6114,547.7891,547.6114,547.7891,202.0
2024-05-08 13:40:00,554.41,554.42,554.41,554.41,120.0,547.1575,547.1673,547.1575,547.1575,120.0
2024-05-08 13:45:00,555.65,555.65,555.22,555.22,320.0,548.3812,548.3812,547.9569,547.9569,320.0
2024-05-08 13:50:00,555.49,555.57,555.42,555.42,500.0,548.2233,548.3023,548.1542,548.1542,500.0
2024-05-08 13:55:00,555.57,556.13,555.57,555.99,1554.0,548.3023,548.855,548.3023,548.7168,1554.0
2024-05-08 14:00:00,555.83,555.97,555.83,555.97,300.0,548.5589,548.6971,548.5589,548.6971,300.0
2024-05-08 14:05:00,555.71,555.71,555.41,555.44,400.0,548.4405,548.4405,548.1444,548.174,400.0
2024-05-08 14:10:00,555.44,555.44,555.44,555.44,0.0,548.174,548.174,548.174,548.174,0.0
2024-05-08 14:15:00,555.57,556.25,555.48,556.25,498.0,548.3023,548.9734,548.2135,548.9734,498.0
2024-05-08 14:20:00,555.94,555.94,555.48,555.62,482.0,548.6674,548.6674,548.2135,548.3516,482.0
2024-05-08 14:25:00,555.08,555.09,555.08,555.08,156.0,547.8187,547.8286,547.8187,547.8187,156.0
2024-05-08 14:30:00,555.7,555.76,555.4,555.42,540.0,548.4306,548.4898,548.1345,548.1542,540.0
2024-05-08 14:35:00,555.75,555.75,555.36,555.38,1081.0,548.4799,548.4799,548.095,548.1148,1081.0
2024-05-08 14:40:00,555.42,555.9,555.32,555.33,576.0,548.1542,548.628,548.0556,548.0654,576.0
2024-05-08 14:45:00,555.47,555.47,555.25,555.25,748.0,548.2036,548.2036,547.9865,547.9865,748.0
2024-05-08 14:50:00,555.25,555.25,555.25,555.25,0.0,547.9865,547.9865,547.9865,547.9865,0.0
2024-05-08 14:55:00,554.36,554.41,554.24,554.41,300.0,547.1081,547.1575,546.9897,547.1575,300.0
2024-05-08 15:00:00,554.13,554.48,553.84,554.4,629.0,546.8811,547.2265,546.5949,547.1476,629.0
2024-05-08 15:05:00,554.4,554.4,554.4,554.4,0.0,547.1476,547.1476,547.1476,547.1476,0.0
2024-05-08 15:10:00,554.82,555.09,554.82,555.09,300.0,547.5621,547.8286,547.5621,547.8286,300.0
2024-05-08 15:15:00,555.69,556.12,555.69,555.86,300.0,548.4207,548.8451,548.4207,548.5885,300.0
2024-05-08 15:20:00,555.92,556.35,555.92,555.93,654.0,548.6477,549.0721,548.6477,548.6576,654.0
2024-05-08 15:25:00,555.49,555.89,555.28,555.29,2800.0,548.2233,548.6181,548.0161,548.0259,2800.0
2024-05-08 15:30:00,555.48,556.0,555.09,555.09,1003.0,548.2135,548.7267,547.8286,547.8286,1003.0
2024-05-08 15:35:00,555.49,555.78,555.48,555.62,700.0,548.2233,548.5095,548.2135,548.3516,700.0
2024-05-08 15:40:00,555.6,556.17,555.3,555.84,3364.0,548.3319,548.8944,548.0358,548.5688,3364.0
2024-05-08 15:45:00,555.94,556.46,555.66,556.42,1225.0,548.6674,549.1806,548.3911,549.1412,1225.0
2024-05-08 15:50:00,556.27,556.41,555.8,555.94,3805.0,548.9931,549.1313,548.5293,548.6674,3805.0
2024-05-08 15:55:00,556.12,556.44,554.64,554.68,20608.0,548.8451,549.1609,547.3845,547.4239,20608.0
2024-05-09 09:30:00,554.08,554.1,553.65,554.1,3111.0,548.4215,548.4413,547.9959,548.4413,3111.0
2024-05-09 09:35:00,554.2,554.2,554.2,554.2,200.0,548.5403,548.5403,548.5403,548.5403,200.0
2024-05-09 09:40:00,553.72,553.72,553.72,553.72,200.0,548.0652,548.0652,548.0652,548.0652,200.0
2024-05-09 09:45:00,553.72,553.72,553.72,553.72,0.0,548.0652,548.0652,548.0652,548.0652,0.0
2024-05-09 09:50:00,553.43,553.43,553.42,553.43,100.0,547.7781,547.7781,547.7682,547.7781,100.0
2024-05-09 09:55:00,553.01,553.28,553.01,553.06,713.0,547.3624,547.6297,547.3624,547.4119,713.0
2024-05-09 10:00:00,553.4,554.35,552.98,554.35,1405.0,547.7484,548.6887,547.3327,548.6887,1405.0
2024-05-09 10:05:00,555.39,556.08,555.39,556.08,647.0,549.7181,550.4011,549.7181,550.4011,647.0
2024-05-09 10:10:00,556.15,556.15,555.23,555.51,1286.0,550.4703,550.4703,549.5597,549.8369,1286.0
2024-05-09 10:15:00,554.96,555.59,554.96,555.59,394.0,549.2925,549.9161,549.2925,549.9161,394.0
2024-05-09 10:20:00,555.31,555.31,554.98,555.23,1050.0,549.6389,549.6389,549.3123,549.5597,1050.0
2024-05-09 10:25:00,555.98,555.98,555.82,555.83,200.0,550.3021,550.3021,550.1437,550.1536,200.0
2024-05-09 10:30:00,556.49,556.82,556.49,556.82,345.0,550.8069,551.1335,550.8069,551.1335,345.0
2024-05-09 10:35:00,556.73,557.99,556.72,557.99,1100.0,551.0444,552.2916,551.0345,552.2916,1100.0
2024-05-09 10:40:00,557.55,557.55,557.08,557.17,1078.0,551.8561,551.8561,551.3909,551.4799,1078.0
2024-05-09 10:45:00,557.59,558.04,557.59,557.68,345.0,551.8956,552.341,551.8956,551.9847,345.0
2024-05-09 10:50:00,557.68,557.68,557.68,557.68,0.0,551.9847,551.9847,551.9847,551.9847,0.0
2024-05-09 10:55:00,557.78,558.63,557.78,558.27,2161.0,552.0837,552.925,552.0837,552.5687,2161.0
2024-05-09 11:00:00,558.15,558.3,558.15,558.29,2318.0,552.4499,552.5984,552.4499,552.5885,2318.0
2024-05-09 11:05:00,558.29,558.29,557.72,557.96,4113.0,552.5885,552.5885,552.0243,552.2619,4113.0
2024-05-09 11:10:00,557.51,557.76,557.51,557.76,725.0,551.8165,552.0639,551.8165,552.0639,725.0
2024-05-09 11:15:00,557.76,557.76,557.76,557.76,0.0,552.0639,552.0639,552.0639,552.0639,0.0
2024-05-09 11:20:00,557.63,558.02,557.63,558.01,1500.0,551.9352,552.3213,551.9352,552.3114,1500.0
2024-05-09 11:25:00,558.05,558.3,558.01,558.02,7586.0,552.3509,552.5984,552.3114,552.3213,7586.0
2024-05-09 11:30:00,558.12,558.39,557.98,558.21,3347.0,552.4202,552.6875,552.2817,552.5093,3347.0
2024-05-09 11:35:00,558.04,558.26,558.0,558.18,1066.0,552.341,552.5588,552.3015,552.4796,1066.0
2024-05-09 11:40:00,557.64,557.66,556.91,557.64,2053.0,551.9451,551.9649,551.2226,551.9451,2053.0
2024-05-09 11:45:00,557.25,557.26,557.06,557.06,227.0,551.5591,551.569,551.3711,551.3711,227.0
2024-05-09 11:50:00,557.06,557.66,557.06,557.54,718.0,551.3711,551.9649,551.3711,551.8462,718.0
2024-05-09 11:55:00,557.47,558.01,557.47,558.01,400.0,551.7769,552.3114,551.7769,552.3114,400.0
2024-05-09 12:00:00,557.66,557.68,557.65,557.68,290.0,551.9649,551.9847,551.955,551.9847,290.0
2024-05-09 12:05:00,557.99,558.46,557.93,558.08,5881.0,552.2916,552.7568,552.2322,552.3806,5881.0
2024-05-09 12:10:00,558.28,558.44,558.11,558.11,2390.0,552.5786,552.737,552.4103,552.4103,2390.0
2024-05-09 12:15:00,558.4,558.48,557.91,558.03,1401.0,552.6974,552.7766,552.2124,552.3311,1401.0
2024-05-09 12:20:00,557.92,558.0,557.71,557.71,489.0,552.2223,552.3015,552.0144,552.0144,489.0
2024-05-09 12:25:00,557.86,558.52,557.86,558.22,888.0,552.1629,552.8161,552.1629,552.5192,888.0
2024-05-09 12:30:00,558.08,558.4,557.37,557.37,1782.0,552.3806,552.6974,551.6779,551.6779,1782.0
2024-05-09 12:35:00,557.37,557.37,557.37,557.37,0.0,551.6779,551.6779,551.6779,551.6779,0.0
2024-05-09 12:40:00,557.51,557.51,557.51,557.51,100.0,551.8165,551.8165,551.8165,551.8165,100.0
2024-05-09 12:45:00,557.88,557.88,557.53,557.53,360.0,552.1827,552.1827,551.8363,551.8363,360.0
2024-05-09 12:50:00,557.75,558.14,557.75,557.84,300.0,552.054,552.44,552.054,552.1431,300.0
2024-05-09 12:55:00,557.69,557.69,557.54,557.54,274.0,551.9946,551.9946,551.8462,551.8462,274.0
2024-05-09 13:00:00,557.69,557.91,557.07,557.82,2047.0,551.9946,552.2124,551.381,552.1233,2047.0
2024-05-09 13:05:00,557.6,557.6,557.6,557.6,500.0,551.9055,551.9055,551.9055,551.9055,500.0
2024-05-09 13:10:00,557.9,557.9,557.31,557.31,300.0,552.2025,552.2025,551.6185,551.6185,300.0
2024-05-09 13:15:00,557.61,557.93,557.61,557.87,5801.0,551.9154,552.2322,551.9154,552.1728,5801.0
2024-05-09 13:20:00,557.58,557.58,557.29,557.56,705.0,551.8857,551.8857,551.5987,551.8659,705.0
2024-05-09 13:25:00,557.89,557.98,557.71,557.71,402.0,552.1926,552.2817,552.0144,552.0144,402.0
2024-05-09 13:30:00,558.24,558.41,558.24,558.35,880.0,552.539,552.7073,552.539,552.6479,880.0
2024-05-09 13:35:00,558.34,558.34,558.16,558.17,525.0,552.638,552.638,552.4598,552.4697,525.0
2024-05-09 13:40:00,558.35,558.76,557.99,558.76,6684.0,552.6479,553.0537,552.2916,553.0537,6684.0
2024-05-09 13:45:00,558.61,558.95,558.52,558.89,14512.0,552.9052,553.2418,552.8161,553.1824,14512.0
2024-05-09 13:50:00,558.89,558.89,558.89,558.89,0.0,553.1824,553.1824,553.1824,553.1824,0.0
2024-05-09 13:55:00,558.78,558.78,558.57,558.59,1895.0,553.0735,553.0735,552.8656,552.8854,1895.0
2024-05-09 14:00:00,558.35,558.65,558.28,558.38,1170.0,552.6479,552.9448,552.5786,552.6776,1170.0
2024-05-09 14:05:00,558.38,558.5,558.19,558.19,1654.0,552.6776,552.7964,552.4895,552.4895,1654.0
2024-05-09 14:10:00,558.1,558.69,558.1,558.69,600.0,552.4004,552.9844,552.4004,552.9844,600.0
2024-05-09 14:15:00,558.24,558.96,558.24,558.96,418.0,552.539,553.2517,552.539,553.2517,418.0
2024-05-09 14:20:00,558.34,558.99,558.34,558.95,1177.0,552.638,553.2813,552.638,553.2418,1177.0
2024-05-09 14:25:00,558.92,558.99,558.73,558.73,1283.0,553.2121,553.2813,553.024,553.024,1283.0
2024-05-09 14:30:00,559.84,560.73,559.51,559.76,20334.0,554.1227,555.0036,553.796,554.0435,20334.0
2024-05-09 14:35:00,559.89,561.44,559.73,561.44,16145.0,554.1722,555.7063,554.0138,555.7063,16145.0
2024-05-09 14:40:00,560.53,560.86,560.53,560.86,315.0,554.8056,555.1322,554.8056,555.1322,315.0
2024-05-09 14:45:00,561.01,561.69,561.01,561.51,1611.0,555.2807,555.9538,555.2807,555.7756,1611.0
2024-05-09 14:50:00,561.77,561.77,561.39,561.52,500.0,556.033,556.033,555.6568,555.7855,500.0
2024-05-09 14:55:00,561.85,562.0,561.54,561.97,17386.0,556.1121,556.2606,555.8053,556.2309,17386.0
2024-05-09 15:00:00,561.45,561.86,561.39,561.5,1111.0,555.7162,556.122,555.6568,555.7657,1111.0
2024-05-09 15:05:00,561.91,561.91,561.65,561.77,760.0,556.1715,556.1715,555.9142,556.033,760.0
2024-05-09 15:10:00,561.45,561.7,561.19,561.3,2300.0,555.7162,555.9637,555.4589,555.5678,2300.0
2024-05-09 15:15:00,561.38,561.39,561.38,561.38,100.0,555.6469,555.6568,555.6469,555.6469,100.0
2024-05-09 15:20:00,562.0,562.45,561.65,561.66,2423.0,556.2606,556.706,555.9142,555.9241,2423.0
2024-05-09 15:25:00,561.9,561.9,561.02,561.02,2537.0,556.1616,556.1616,555.2906,555.2906,2537.0
2024-05-09 15:30:00,561.01,561.3,561.01,561.2,2118.0,555.2807,555.5678,555.2807,555.4688,2118.0
2024-05-09 15:35:00,561.18,561.53,561.17,561.46,3380.0,555.449,555.7954,555.4391,555.7261,3380.0
2024-05-09 15:40:00,561.15,561.3,560.97,560.97,1354.0,555.4193,555.5678,555.2411,555.2411,1354.0
2024-05-09 15:45:00,560.97,561.42,560.93,561.42,3123.0,555.2411,555.6865,555.2015,555.6865,3123.0
2024-05-09 15:50:00,561.4,562.12,561.39,561.39,7837.0,555.6667,556.3794,555.6568,555.6568,7837.0
2024-05-09 15:55:00,561.09,561.72,560.66,560.69,40821.0,555.3599,555.9835,554.9343,554.964,40821.0
2024-05-10 09:30:00,565.0,568.81,563.35,568.81,6567.0,559.23,563.0011,557.5968,563.0011,6567.0
2024-05-10 09:35:00,568.49,568.49,567.23,567.33,8221.0,562.6843,562.6843,561.4372,561.5362,8221.0
2024-05-10 09:40:00,567.3,568.06,565.32,565.33,2417.0,561.5065,562.2587,559.5467,559.5566,2417.0
2024-05-10 09:45:00,565.01,565.01,563.95,564.8,931.0,559.2399,559.2399,558.1907,559.032,931.0
2024-05-10 09:50:00,564.86,565.25,564.4,564.46,1076.0,559.0914,559.4774,558.6361,558.6955,1076.0
2024-05-10 09:55:00,564.76,564.76,564.12,564.31,816.0,558.9924,558.9924,558.359,558.547,816.0
2024-05-10 10:00:00,562.18,562.47,562.03,562.38,600.0,556.4388,556.7258,556.2903,556.6367,600.0
2024-05-10 10:05:00,562.39,563.26,562.09,563.26,13326.0,556.6466,557.5077,556.3497,557.5077,13326.0
2024-05-10 10:10:00,563.08,563.08,561.4,561.4,498.0,557.3296,557.3296,555.6667,555.6667,498.0
2024-05-10 10:15:00,561.22,561.33,560.33,561.18,4689.0,555.4886,555.5974,554.6077,555.449,4689.0
2024-05-10 10:20:00,560.86,561.25,560.21,560.83,8010.0,555.1322,555.5183,554.4889,555.1026,8010.0
2024-05-10 10:25:00,560.55,560.74,559.81,560.22,701.0,554.8254,555.0135,554.093,554.4988,701.0
2024-05-10 10:30:00,560.73,561.44,560.73,561.16,3045.0,555.0036,555.7063,555.0036,555.4292,3045.0
2024-05-10 10:35:00,561.01,561.21,560.64,561.21,820.0,555.2807,555.4787,554.9145,555.4787,820.0
2024-05-10 10:40:00,561.54,561.89,561.08,561.88,1099.0,555.8053,556.1517,555.35,556.1418,1099.0
2024-05-10 10:45:00,561.88,561.88,561.88,561.88,0.0,556.1418,556.1418,556.1418,556.1418,0.0
2024-05-10 10:50:00,562.18,562.19,561.04,561.04,1822.0,556.4388,556.4487,555.3104,555.3104,1822.0
2024-05-10 10:55:00,560.93,560.93,560.16,560.58,17295.0,555.2015,555.2015,554.4394,554.8551,17295.0
2024-05-10 11:00:00,560.91,561.8,560.72,560.93,6007.0,555.1817,556.0626,554.9937,555.2015,6007.0
2024-05-10 11:05:00,561.28,561.28,560.16,560.41,1053.0,555.548,555.548,554.4394,554.6868,1053.0
2024-05-10 11:10:00,560.73,560.73,559.81,560.32,1000.0,555.0036,555.0036,554.093,554.5978,1000.0
2024-05-10 11:15:00,560.54,560.6,560.39,560.6,553.0,554.8155,554.8749,554.667,554.8749,553.0
2024-05-10 11:20:00,560.78,560.99,560.61,560.64,912.0,555.0531,555.2609,554.8848,554.9145,912.0
2024-05-10 11:25:00,560.46,560.99,560.46,560.99,1291.0,554.7363,555.2609,554.7363,555.2609,1291.0
2024-05-10 11:30:00,560.8,560.8,560.8,560.8,100.0,555.0729,555.0729,555.0729,555.0729,100.0
2024-05-10 11:35:00,560.62,561.28,560.53,561.28,1155.0,554.8947,555.548,554.8056,555.548,1155.0
2024-05-10 11:40:00,561.42,561.59,561.17,561.59,1205.0,555.6865,555.8548,555.4391,555.8548,1205.0
2024-05-10 11:45:00,560.83,561.1,560.6,561.1,1014.0,555.1026,555.3698,554.8749,555.3698,1014.0
2024-05-10 11:50:00,561.46,561.51,560.75,561.13,3407.0,555.7261,555.7756,555.0234,555.3995,3407.0
2024-05-10 11:55:00,561.23,561.5,560.93,560.93,1092.0,555.4985,555.7657,555.2015,555.2015,1092.0
2024-05-10 12:00:00,560.86,561.03,560.8,561.03,1713.0,555.1322,555.3005,555.0729,555.3005,1713.0
2024-05-10 12:05:00,561.0,562.53,561.0,562.53,800.0,555.2708,556.7852,555.2708,556.7852,800.0
2024-05-10 12:10:00,562.27,562.56,561.96,561.97,491.0,556.5278,556.8149,556.221,556.2309,491.0
2024-05-10 12:15:00,562.5,563.13,562.33,563.13,700.0,556.7555,557.3791,556.5872,557.3791,700.0
2024-05-10 12:20:00,563.11,563.28,562.96,563.18,747.0,557.3593,557.5275,557.2108,557.4286,747.0
2024-05-10 12:25:00,563.54,563.84,562.86,562.88,1100.0,557.7849,558.0818,557.1118,557.1316,1100.0
2024-05-10 12:30:00,563.13,563.79,563.12,563.46,713.0,557.3791,558.0323,557.3692,557.7057,713.0
2024-05-10 12:35:00,563.01,563.58,563.01,563.4,723.0,557.2603,557.8245,557.2603,557.6463,723.0
2024-05-10 12:40:00,563.42,564.32,563.41,564.29,1000.0,557.6661,558.5569,557.6562,558.5272,1000.0
2024-05-10 12:45:00,564.38,564.98,564.35,564.98,1367.0,558.6163,559.2102,558.5866,559.2102,1367.0
2024-05-10 12:50:00,565.04,565.04,564.19,564.19,707.0,559.2696,559.2696,558.4282,558.4282,707.0
2024-05-10 12:55:00,564.32,564.59,563.85,564.06,1266.0,558.5569,558.8242,558.0917,558.2996,1266.0
2024-05-10 13:00:00,563.97,563.97,563.58,563.58,900.0,558.2105,558.2105,557.8245,557.8245,900.0
2024-05-10 13:05:00,563.62,563.62,562.51,562.59,1000.0,557.8641,557.8641,556.7654,556.8446,1000.0
2024-05-10 13:10:00,562.59,562.61,562.32,562.34,800.0,556.8446,556.8644,556.5773,556.5971,800.0
2024-05-10 13:15:00,562.25,562.25,562.0,562.0,1835.0,556.5081,556.5081,556.2606,556.2606,1835.0
2024-05-10 13:20:00,561.83,561.83,561.53,561.53,300.0,556.0923,556.0923,555.7954,555.7954,300.0
2024-05-10 13:25:00,561.58,561.61,560.79,560.79,1100.0,555.8449,555.8746,555.063,555.063,1100.0
2024-05-10 13:30:00,560.82,561.69,560.81,561.69,1800.0,555.0927,555.9538,555.0828,555.9538,1800.0
2024-05-10 13:35:00,561.81,561.81,561.81,561.81,200.0,556.0725,556.0725,556.0725,556.0725,200.0
2024-05-10 13:40:00,561.31,561.43,561.31,561.43,200.0,555.5777,555.6964,555.5777,555.6964,200.0
2024-05-10 13:45:00,561.6,561.6,561.15,561.15,256.0,555.8647,555.8647,555.4193,555.4193,256.0
2024-05-10 13:50:00,561.59,561.8,561.35,561.36,500.0,555.8548,556.0626,555.6172,555.6271,500.0
2024-05-10 13:55:00,561.54,562.67,561.53,562.64,7420.0,555.8053,556.9238,555.7954,556.8941,7420.0
2024-05-10 14:00:00,561.95,561.95,561.19,561.36,803.0,556.2111,556.2111,555.4589,555.6271,803.0
2024-05-10 14:05:00,561.57,561.84,561.38,561.84,300.0,555.835,556.1022,555.6469,556.1022,300.0
2024-05-10 14:10:00,561.88,562.5,561.88,562.07,600.0,556.1418,556.7555,556.1418,556.3299,600.0
2024-05-10 14:15:00,562.05,562.05,562.05,562.05,100.0,556.3101,556.3101,556.3101,556.3101,100.0
2024-05-10 14:20:00,562.32,562.32,561.9,562.11,700.0,556.5773,556.5773,556.1616,556.3695,700.0
2024-05-10 14:25:00,561.94,562.23,561.78,562.23,300.0,556.2012,556.4883,556.0429,556.4883,300.0
2024-05-10 14:30:00,562.59,562.59,561.67,561.73,1703.0,556.8446,556.8446,555.934,555.9934,1703.0
2024-05-10 14:35:00,561.55,561.55,561.22,561.39,300.0,555.8152,555.8152,555.4886,555.6568,300.0
2024-05-10 14:40:00,561.71,561.94,561.55,561.94,619.0,555.9736,556.2012,555.8152,556.2012,619.0
2024-05-10 14:45:00,561.54,562.09,561.54,562.07,887.0,555.8053,556.3497,555.8053,556.3299,887.0
2024-05-10 14:50:00,562.21,562.55,562.2,562.55,900.0,556.4685,556.805,556.4586,556.805,900.0
2024-05-10 14:55:00,562.1,562.19,561.28,561.84,9020.0,556.3596,556.4487,555.548,556.1022,9020.0
2024-05-10 15:00:00,561.77,562.14,561.68,562.06,1010.0,556.033,556.3992,555.9439,556.32,1010.0
2024-05-10 15:05:00,562.15,562.29,562.15,562.27,300.0,556.4091,556.5476,556.4091,556.5278,300.0
2024-05-10 15:10:00,562.19,562.39,562.12,562.22,900.0,556.4487,556.6466,556.3794,556.4784,900.0
2024-05-10 15:15:00,562.3,562.32,562.0,562.19,709.0,556.5575,556.5773,556.2606,556.4487,709.0
2024-05-10 15:20:00,562.26,562.26,562.25,562.25,200.0,556.518,556.518,556.5081,556.5081,200.0
2024-05-10 15:25:00,562.1,562.41,561.66,561.94,3840.0,556.3596,556.6664,555.9241,556.2012,3840.0
2024-05-10 15:30:00,562.29,562.43,561.97,562.14,5980.0,556.5476,556.6862,556.2309,556.3992,5980.0
2024-05-10 15:35:00,562.02,562.26,561.61,562.25,8662.0,556.2804,556.518,555.8746,556.5081,8662.0
2024-05-10 15:40:00,562.25,562.25,561.18,561.28,4940.0,556.5081,556.5081,555.449,555.548,4940.0
2024-05-10 15:45:00,561.33,561.69,560.87,561.01,4147.0,555.5974,555.9538,555.1421,555.2807,4147.0
2024-05-10 15:50:00,561.11,561.9,561.1,561.8,16186.0,555.3797,556.1616,555.3698,556.0626,16186.0
2024-05-10 15:55:00,562.04,562.21,561.04,561.04,39631.0,556.3002,556.4685,555.3104,555.3104,39631.0
2024-05-13 09:30:00,561.21,562.99,561.21,561.98,5110.0,555.4787,557.2405,555.4787,556.2408,5110.0
2024-05-13 09:35:00,560.82,560.82,559.49,559.5,1854.0,555.0927,555.0927,553.7762,553.7861,1854.0
2024-05-13 09:40:00,558.85,560.24,558.85,559.97,1900.0,553.1428,554.5186,553.1428,554.2513,1900.0
2024-05-13 09:45:00,560.04,561.25,560.03,561.25,1700.0,554.3206,555.5183,554.3107,555.5183,1700.0
2024-05-13 09:50:00,561.0,561.24,560.14,561.24,3132.0,555.2708,555.5084,554.4196,555.5084,3132.0
2024-05-13 09:55:00,560.28,560.3,559.01,559.7,998.0,554.5582,554.578,553.3011,553.9841,998.0
2024-05-13 10:00:00,559.0,559.82,558.99,559.44,713.0,553.2912,554.1029,553.2813,553.7268,713.0
2024-05-13 10:05:00,559.16,560.36,558.56,560.33,2237.0,553.4496,554.6374,552.8557,554.6077,2237.0
2024-05-13 10:10:00,559.92,560.15,559.09,559.52,1736.0,554.2018,554.4295,553.3803,553.8059,1736.0
2024-05-13 10:15:00,559.2,559.2,558.55,559.07,1837.0,553.4892,553.4892,552.8458,553.3605,1837.0
2024-05-13 10:20:00,558.94,559.34,558.94,559.17,1710.0,553.2319,553.6278,553.2319,553.4595,1710.0
2024-05-13 10:25:00,559.1,559.1,558.56,558.85,2674.0,553.3902,553.3902,552.8557,553.1428,2674.0
2024-05-13 10:30:00,559.12,559.31,557.47,557.75,5078.0,553.41,553.5981,551.7769,552.054,5078.0
2024-05-13 10:35:00,558.16,558.75,558.16,558.53,1429.0,552.4598,553.0438,552.4598,552.826,1429.0
2024-05-13 10:40:00,558.28,558.28,555.0,555.06,7264.0,552.5786,552.5786,549.3321,549.3915,7264.0
2024-05-13 10:45:00,555.01,556.12,554.65,555.38,5000.0,549.342,550.4407,548.9857,549.7082,5000.0
2024-05-13 10:50:00,554.9,556.5,554.9,555.96,4584.0,549.2331,550.8168,549.2331,550.2823,4584.0
2024-05-13 10:55:00,556.48,556.61,555.86,556.29,1371.0,550.797,550.9257,550.1833,550.6089,1371.0
2024-05-13 11:00:00,556.41,556.41,555.12,555.33,3322.0,550.7277,550.7277,549.4509,549.6587,3322.0
2024-05-13 11:05:00,555.79,556.11,555.59,555.59,2303.0,550.114,550.4308,549.9161,549.9161,2303.0
2024-05-13 11:10:00,555.44,555.9,555.41,555.72,3600.0,549.7676,550.2229,549.7379,550.0447,3600.0
2024-05-13 11:15:00,555.91,556.52,555.91,555.98,2401.0,550.2328,550.8366,550.2328,550.3021,2401.0
2024-05-13 11:20:00,556.28,556.28,555.78,555.98,1501.0,550.599,550.599,550.1041,550.3021,1501.0
2024-05-13 11:25:00,555.27,555.27,555.09,555.21,800.0,549.5993,549.5993,549.4212,549.5399,800.0
2024-05-13 11:30:00,554.9,555.37,554.67,555.22,1500.0,549.2331,549.6983,549.0055,549.5498,1500.0
2024-05-13 11:35:00,555.63,555.79,555.29,555.61,937.0,549.9557,550.114,549.6191,549.9359,937.0
2024-05-13 11:40:00,555.39,555.53,554.91,555.53,2311.0,549.7181,549.8567,549.243,549.8567,2311.0
2024-05-13 11:45:00,555.29,555.56,555.23,555.36,887.0,549.6191,549.8864,549.5597,549.6884,887.0
2024-05-13 11:50:00,555.42,556.06,555.13,556.06,2300.0,549.7478,550.3813,549.4608,550.3813,2300.0
2024-05-13 11:55:00,556.21,556.21,555.49,555.49,1585.0,550.5297,550.5297,549.8171,549.8171,1585.0
2024-05-13 12:00:00,555.31,555.48,555.31,555.48,334.0,549.6389,549.8072,549.6389,549.8072,334.0
2024-05-13 12:05:00,555.31,555.68,555.28,555.43,1372.0,549.6389,550.0051,549.6092,549.7577,1372.0
2024-05-13 12:10:00,555.5,555.57,555.11,555.11,812.0,549.827,549.8963,549.441,549.441,812.0
2024-05-13 12:15:00,554.72,555.04,554.71,554.86,2602.0,549.055,549.3717,549.0451,549.1935,2602.0
2024-05-13 12:20:00,554.85,555.23,554.53,555.23,1972.0,549.1836,549.5597,548.8669,549.5597,1972.0
2024-05-13 12:25:00,554.93,554.93,554.69,554.79,1272.0,549.2628,549.2628,549.0253,549.1242,1272.0
2024-05-13 12:30:00,555.05,555.07,554.88,554.88,601.0,549.3816,549.4014,549.2133,549.2133,601.0
2024-05-13 12:35:00,554.89,555.79,554.89,555.79,907.0,549.2232,550.114,549.2232,550.114,907.0
2024-05-13 12:40:00,555.79,555.79,554.62,554.84,2394.0,550.114,550.114,548.956,549.1737,2394.0
2024-05-13 12:45:00,554.35,554.43,553.66,553.89,1823.0,548.6887,548.7679,548.0058,548.2334,1823.0
2024-05-13 12:50:00,554.04,554.5,553.88,554.39,2853.0,548.3819,548.8372,548.2235,548.7283,2853.0
2024-05-13 12:55:00,554.26,554.26,553.66,553.87,917.0,548.5997,548.5997,548.0058,548.2136,917.0
2024-05-13 13:00:00,553.82,553.82,552.74,552.8,3000.0,548.1641,548.1641,547.0952,547.1546,3000.0
2024-05-13 13:05:00,553.47,553.47,551.87,551.87,1614.0,547.8177,547.8177,546.2341,546.2341,1614.0
2024-05-13 13:10:00,551.87,552.98,551.85,552.75,2953.0,546.2341,547.3327,546.2143,547.1051,2953.0
2024-05-13 13:15:00,552.99,554.19,552.99,553.81,700.0,547.3426,548.5304,547.3426,548.1542,700.0
2024-05-13 13:20:00,553.94,553.94,552.98,553.73,3824.0,548.2829,548.2829,547.3327,548.0751,3824.0
2024-05-13 13:25:00,552.68,552.95,552.66,552.67,600.0,547.0358,547.303,547.016,547.0259,600.0
2024-05-13 13:30:00,553.27,553.65,553.26,553.64,1976.0,547.6198,547.9959,547.6099,547.986,1976.0
2024-05-13 13:35:00,553.5,553.5,553.47,553.47,200.0,547.8474,547.8474,547.8177,547.8177,200.0
2024-05-13 13:40:00,553.35,553.79,553.34,553.62,985.0,547.6989,548.1345,547.689,547.9662,985.0
2024-05-13 13:45:00,553.65,554.06,553.65,554.06,2243.0,547.9959,548.4017,547.9959,548.4017,2243.0
2024-05-13 13:50:00,554.02,554.06,553.42,553.42,1891.0,548.3621,548.4017,547.7682,547.7682,1891.0
2024-05-13 13:55:00,553.79,553.79,553.63,553.63,200.0,548.1345,548.1345,547.9761,547.9761,200.0
2024-05-13 14:00:00,553.59,553.79,552.98,553.79,1476.0,547.9365,548.1345,547.3327,548.1345,1476.0
2024-05-13 14:05:00,553.4,553.77,553.28,553.48,1318.0,547.7484,548.1147,547.6297,547.8276,1318.0
2024-05-13 14:10:00,553.89,553.89,553.38,553.38,600.0,548.2334,548.2334,547.7286,547.7286,600.0
2024-05-13 14:15:00,553.49,553.49,553.07,553.08,585.0,547.8375,547.8375,547.4218,547.4317,585.0
2024-05-13 14:20:00,553.32,553.69,553.08,553.48,2158.0,547.6693,548.0355,547.4317,547.8276,2158.0
2024-05-13 14:25:00,553.62,554.41,553.51,553.99,8267.0,547.9662,548.7481,547.8573,548.3324,8267.0
2024-05-13 14:30:00,553.96,553.97,553.7,553.95,1102.0,548.3027,548.3126,548.0454,548.2928,1102.0
2024-05-13 14:35:00,553.85,554.35,553.85,554.18,2344.0,548.1938,548.6887,548.1938,548.5205,2344.0
2024-05-13 14:40:00,554.0,554.31,553.76,554.15,1300.0,548.3423,548.6491,548.1048,548.4908,1300.0
2024-05-13 14:45:00,554.29,555.02,554.29,554.33,3142.0,548.6293,549.3519,548.6293,548.6689,3142.0
2024-05-13 14:50:00,553.78,553.78,553.19,553.19,8717.0,548.1246,548.1246,547.5406,547.5406,8717.0
2024-05-13 14:55:00,553.0,553.2,553.0,553.06,800.0,547.3525,547.5505,547.3525,547.4119,800.0
2024-05-13 15:00:00,553.05,553.11,552.42,552.71,7936.0,547.402,547.4614,546.7784,547.0655,7936.0
2024-05-13 15:05:00,552.69,553.48,552.68,553.15,3107.0,547.0457,547.8276,547.0358,547.501,3107.0
2024-05-13 15:10:00,553.06,553.27,553.02,553.02,800.0,547.4119,547.6198,547.3723,547.3723,800.0
2024-05-13 15:15:00,552.96,553.34,552.91,553.34,2024.0,547.3129,547.689,547.2634,547.689,2024.0
2024-05-13 15:20:00,553.3,553.3,552.75,552.82,1833.0,547.6495,547.6495,547.1051,547.1744,1833.0
2024-05-13 15:25:00,552.69,552.97,552.48,552.68,2292.0,547.0457,547.3228,546.8378,547.0358,2292.0
2024-05-13 15:30:00,552.88,553.17,552.74,552.75,2896.0,547.2337,547.5208,547.0952,547.1051,2896.0
2024-05-13 15:35:00,552.9,552.9,552.32,552.51,4317.0,547.2535,547.2535,546.6795,546.8675,4317.0
2024-05-13 15:40:00,552.5,552.51,551.42,551.42,11843.0,546.8576,546.8675,545.7887,545.7887,11843.0
2024-05-13 15:45:00,551.45,551.52,550.91,551.32,2656.0,545.8183,545.8876,545.2839,545.6897,2656.0
2024-05-13 15:50:00,551.23,551.57,551.02,551.43,11870.0,545.6006,545.9371,545.3927,545.7986,11870.0
2024-05-13 15:55:00,551.43,552.09,550.67,551.04,44119.0,545.7986,546.4518,545.0463,545.4125,44119.0
2024-05-14 09:30:00,550.66,551.8,545.12,545.69,12363.0,545.0364,546.1648,539.553,540.1172,12363.0
2024-05-14 09:35:00,546.38,548.1,546.19,547.93,3956.0,540.8001,542.5026,540.6121,542.3343,3956.0
2024-05-14 09:40:00,547.93,548.97,547.31,548.62,3357.0,542.3343,543.3637,541.7206,543.0172,3357.0
2024-05-14 09:45:00,549.46,549.46,548.51,548.58,2709.0,543.8487,543.8487,542.9084,542.9777,2709.0
2024-05-14 09:50:00,549.46,549.59,548.43,549.08,2375.0,543.8487,543.9773,542.8292,543.4726,2375.0
2024-05-14 09:55:00,549.55,550.22,549.03,549.4,1947.0,543.9378,544.6009,543.4231,543.7893,1947.0
2024-05-14 10:00:00,549.46,549.7,548.54,548.73,2158.0,543.8487,544.0862,542.9381,543.1261,2158.0
2024-05-14 10:05:00,548.62,548.62,547.32,548.5,5439.0,543.0172,543.0172,541.7305,542.8985,5439.0
2024-05-14 10:10:00,548.75,549.12,547.73,547.73,5035.0,543.1459,543.5121,542.1363,542.1363,5035.0
2024-05-14 10:15:00,547.98,547.98,547.26,547.29,2180.0,542.3838,542.3838,541.6711,541.7008,2180.0
2024-05-14 10:20:00,547.29,548.65,547.03,548.65,4040.0,541.7008,543.0469,541.4435,543.0469,4040.0
2024-05-14 10:25:00,548.65,549.69,548.51,548.69,1900.0,543.0469,544.0763,542.9084,543.0865,1900.0
2024-05-14 10:30:00,549.11,549.11,547.91,548.21,2923.0,543.5022,543.5022,542.3145,542.6114,2923.0
2024-05-14 10:35:00,548.2,548.34,546.13,547.29,2532.0,542.6015,542.7401,540.5527,541.7008,2532.0
2024-05-14 10:40:00,547.0,547.22,546.75,547.22,1765.0,541.4138,541.6315,541.1663,541.6315,1765.0
2024-05-14 10:45:00,547.63,547.93,547.24,547.24,1800.0,542.0374,542.3343,541.6513,541.6513,1800.0
2024-05-14 10:50:00,547.08,547.23,546.69,546.95,962.0,541.493,541.6414,541.107,541.3643,962.0
2024-05-14 10:55:00,546.84,547.55,546.43,547.47,2121.0,541.2554,541.9582,540.8496,541.879,2121.0
2024-05-14 11:00:00,547.4,547.71,546.98,546.98,1058.0,541.8097,542.1165,541.394,541.394,1058.0
2024-05-14 11:05:00,547.29,547.81,547.23,547.81,1937.0,541.7008,542.2155,541.6414,542.2155,1937.0
2024-05-14 11:10:00,548.22,548.22,547.86,547.86,443.0,542.6213,542.6213,542.265,542.265,443.0
2024-05-14 11:15:00,548.21,548.48,547.71,548.15,2504.0,542.6114,542.8787,542.1165,542.552,2504.0
2024-05-14 11:20:00,548.16,548.16,547.19,547.2,3613.0,542.5619,542.5619,541.6019,541.6118,3613.0
2024-05-14 11:25:00,547.2,547.2,546.72,547.05,3059.0,541.6118,541.6118,541.1367,541.4633,3059.0
2024-05-14 11:30:00,546.9,546.91,546.24,546.53,2273.0,541.3148,541.3247,540.6616,540.9486,2273.0
2024-05-14 11:35:00,546.38,547.51,546.21,547.2,2844.0,540.8001,541.9186,540.6319,541.6118,2844.0
2024-05-14 11:40:00,547.3,547.85,547.19,547.72,821.0,541.7107,542.2551,541.6019,542.1264,821.0
2024-05-14 11:45:00,547.6,547.96,547.53,547.75,4014.0,542.0077,542.364,541.9384,542.1561,4014.0
2024-05-14 11:50:00,547.97,548.24,547.84,548.14,900.0,542.3739,542.6411,542.2452,542.5422,900.0
2024-05-14 11:55:00,547.98,548.31,547.72,547.72,1212.0,542.3838,542.7104,542.1264,542.1264,1212.0
2024-05-14 12:00:00,548.01,548.07,547.59,547.72,723.0,542.4135,542.4729,541.9978,542.1264,723.0
2024-05-14 12:05:00,547.85,548.45,547.84,548.21,1866.0,542.2551,542.849,542.2452,542.6114,1866.0
2024-05-14 12:10:00,548.23,548.27,547.86,548.27,1311.0,542.6312,542.6708,542.265,542.6708,1311.0
2024-05-14 12:15:00,548.23,548.23,548.13,548.13,300.0,542.6312,542.6312,542.5323,542.5323,300.0
2024-05-14 12:20:00,547.95,548.47,547.64,548.47,1754.0,542.3541,542.8688,542.0473,542.8688,1754.0
2024-05-14 12:25:00,548.31,548.31,548.18,548.18,200.0,542.7104,542.7104,542.5817,542.5817,200.0
2024-05-14 12:30:00,548.3,549.02,548.22,549.0,2757.0,542.7005,543.4132,542.6213,543.3934,2757.0
2024-05-14 12:35:00,548.55,548.55,548.46,548.46,500.0,542.948,542.948,542.8589,542.8589,500.0
2024-05-14 12:40:00,548.26,548.26,548.26,548.26,100.0,542.6609,542.6609,542.6609,542.6609,100.0
2024-05-14 12:45:00,548.25,548.94,548.05,548.82,2250.0,542.651,543.334,542.4531,543.2152,2250.0
2024-05-14 12:50:00,548.76,548.76,548.35,548.36,1021.0,543.1558,543.1558,542.75,542.7599,1021.0
2024-05-14 12:55:00,548.4,548.41,548.1,548.31,800.0,542.7995,542.8094,542.5026,542.7104,800.0
2024-05-14 13:00:00,548.48,548.49,548.12,548.47,1601.0,542.8787,542.8886,542.5224,542.8688,1601.0
2024-05-14 13:05:00,548.69,548.69,548.54,548.54,400.0,543.0865,543.0865,542.9381,542.9381,400.0
2024-05-14 13:10:00,548.54,548.71,548.38,548.71,878.0,542.9381,543.1063,542.7797,543.1063,878.0
2024-05-14 13:15:00,548.85,549.31,548.81,549.31,1201.0,543.2449,543.7002,543.2053,543.7002,1201.0
2024-05-14 13:20:00,549.2,549.2,548.67,548.67,1214.0,543.5913,543.5913,543.0667,543.0667,1214.0
2024-05-14 13:25:00,548.52,548.7,548.15,548.32,1406.0,542.9183,543.0964,542.552,542.7203,1406.0
2024-05-14 13:30:00,548.34,548.46,547.98,548.46,1424.0,542.7401,542.8589,542.3838,542.8589,1424.0
2024-05-14 13:35:00,548.15,548.17,547.89,548.05,929.0,542.552,542.5718,542.2947,542.4531,929.0
2024-05-14 13:40:00,548.32,548.7,548.32,548.69,2946.0,542.7203,543.0964,542.7203,543.0865,2946.0
2024-05-14 13:45:00,548.73,549.12,548.48,549.04,2314.0,543.1261,543.5121,542.8787,543.433,2314.0
2024-05-14 13:50:00,548.63,548.63,548.35,548.35,737.0,543.0271,543.0271,542.75,542.75,737.0
2024-05-14 13:55:00,548.48,548.48,547.52,547.61,8351.0,542.8787,542.8787,541.9285,542.0176,8351.0
2024-05-14 14:00:00,547.87,547.87,547.34,547.34,2371.0,542.2749,542.2749,541.7503,541.7503,2371.0
2024-05-14 14:05:00,547.44,547.72,547.19,547.49,3049.0,541.8493,542.1264,541.6019,541.8988,3049.0
2024-05-14 14:10:00,547.71,548.83,547.48,548.61,4103.0,542.1165,543.2251,541.8889,543.0074,4103.0
2024-05-14 14:15:00,548.12,548.12,548.05,548.05,200.0,542.5224,542.5224,542.4531,542.4531,200.0
2024-05-14 14:20:00,547.92,548.16,547.71,548.08,5240.0,542.3244,542.5619,542.1165,542.4828,5240.0
2024-05-14 14:25:00,548.1,548.1,547.66,547.66,2235.0,542.5026,542.5026,542.0671,542.0671,2235.0
2024-05-14 14:30:00,547.43,547.69,547.42,547.6,2857.0,541.8394,542.0967,541.8295,542.0077,2857.0
2024-05-14 14:35:00,547.6,547.67,547.12,547.67,2698.0,542.0077,542.077,541.5326,542.077,2698.0
2024-05-14 14:40:00,547.91,548.87,547.87,548.0,3993.0,542.3145,543.2647,542.2749,542.4036,3993.0
2024-05-14 14:45:00,548.12,548.12,547.6,547.61,1968.0,542.5224,542.5224,542.0077,542.0176,1968.0
2024-05-14 14:50:00,547.64,547.69,547.35,547.63,1953.0,542.0473,542.0967,541.7602,542.0374,1953.0
2024-05-14 14:55:00,547.63,548.18,547.55,548.18,5821.0,542.0374,542.5817,541.9582,542.5817,5821.0
2024-05-14 15:00:00,548.18,549.48,548.18,549.18,6023.0,542.5817,543.8685,542.5817,543.5715,6023.0
2024-05-14 15:05:00,549.31,549.31,548.49,548.5,2234.0,543.7002,543.7002,542.8886,542.8985,2234.0
2024-05-14 15:10:00,548.51,549.58,548.48,549.12,3014.0,542.9084,543.9674,542.8787,543.5121,3014.0
2024-05-14 15:15:00,549.28,549.79,549.12,549.79,1400.0,543.6705,544.1753,543.5121,544.1753,1400.0
2024-05-14 15:20:00,549.61,550.24,549.6,550.21,1800.0,543.9971,544.6207,543.9872,544.591,1800.0
2024-05-14 15:25:00,549.73,549.73,549.16,549.39,1075.0,544.1159,544.1159,543.5517,543.7794,1075.0
2024-05-14 15:30:00,549.31,549.72,548.96,549.54,4667.0,543.7002,544.106,543.3538,543.9279,4667.0
2024-05-14 15:35:00,549.55,549.55,549.2,549.2,4601.0,543.9378,543.9378,543.5913,543.5913,4601.0
2024-05-14 15:40:00,549.36,549.41,548.85,549.29,4141.0,543.7497,543.7992,543.2449,543.6804,4141.0
2024-05-14 15:45:00,549.16,549.17,548.69,548.98,7248.0,543.5517,543.5616,543.0865,543.3736,7248.0
2024-05-14 15:50:00,549.16,549.84,549.04,549.62,19321.0,543.5517,544.2248,543.433,544.007,19321.0
2024-05-14 15:55:00,549.77,550.08,549.13,549.14,52827.0,544.1555,544.4623,543.522,543.5319,52827.0
2024-05-15 09:30:00,552.6,553.5,552.6,553.5,6009.0,546.9566,547.8474,546.9566,547.8474,6009.0
2024-05-15 09:35:00,553.52,554.16,553.52,554.16,650.0,547.8672,548.5007,547.8672,548.5007,650.0
2024-05-15 09:40:00,555.8,556.51,555.7,555.94,600.0,550.1239,550.8267,550.0249,550.2625,600.0
2024-05-15 09:45:00,556.42,556.84,555.89,556.25,1603.0,550.7376,551.1533,550.213,550.5693,1603.0
2024-05-15 09:50:00,555.99,556.76,555.41,556.05,3351.0,550.312,551.0741,549.7379,550.3714,3351.0
2024-05-15 09:55:00,556.25,556.26,552.42,552.42,10375.0,550.5693,550.5792,546.7784,546.7784,10375.0
2024-05-15 10:00:00,553.18,554.09,552.17,553.25,1523.0,547.5307,548.4314,546.531,547.6,1523.0
2024-05-15 10:05:00,552.77,555.08,552.16,555.08,11165.0,547.1249,549.4113,546.5211,549.4113,11165.0
2024-05-15 10:10:00,554.65,554.65,553.34,553.34,2674.0,548.9857,548.9857,547.689,547.689,2674.0
2024-05-15 10:15:00,553.34,554.7,553.02,554.43,2302.0,547.689,549.0352,547.3723,548.7679,2302.0
2024-05-15 10:20:00,554.34,554.76,554.0,554.71,1545.0,548.6788,549.0945,548.3423,549.0451,1545.0
2024-05-15 10:25:00,554.75,554.83,554.03,554.4,1340.0,549.0846,549.1638,548.372,548.7382,1340.0
2024-05-15 10:30:00,554.46,554.99,554.28,554.92,1199.0,548.7976,549.3222,548.6194,549.2529,1199.0
2024-05-15 10:35:00,555.48,555.52,554.63,554.63,1477.0,549.8072,549.8468,548.9659,548.9659,1477.0
2024-05-15 10:40:00,554.62,555.35,554.45,555.1,1915.0,548.956,549.6785,548.7877,549.4311,1915.0
2024-05-15 10:45:00,555.59,555.59,555.07,555.57,1131.0,549.9161,549.9161,549.4014,549.8963,1131.0
2024-05-15 10:50:00,555.22,555.22,554.75,554.75,901.0,549.5498,549.5498,549.0846,549.0846,901.0
2024-05-15 10:55:00,554.9,555.05,554.11,554.52,1694.0,549.2331,549.3816,548.4512,548.857,1694.0
2024-05-15 11:00:00,554.52,555.13,554.52,554.81,1389.0,548.857,549.4608,548.857,549.144,1389.0
2024-05-15 11:05:00,554.77,555.6,554.77,555.34,1200.0,549.1044,549.926,549.1044,549.6686,1200.0
2024-05-15 11:10:00,554.93,555.6,554.93,555.6,2514.0,549.2628,549.926,549.2628,549.926,2514.0
2024-05-15 11:15:00,555.6,555.8,554.93,555.8,3071.0,549.926,550.1239,549.2628,550.1239,3071.0
2024-05-15 11:20:00,555.51,555.72,554.83,554.83,2476.0,549.8369,550.0447,549.1638,549.1638,2476.0
2024-05-15 11:25:00,554.83,555.17,554.5,555.0,3275.0,549.1638,549.5004,548.8372,549.3321,3275.0
2024-05-15 11:30:00,555.0,555.97,554.99,555.64,7698.0,549.3321,550.2922,549.3222,549.9656,7698.0
2024-05-15 11:35:00,555.69,555.69,555.45,555.45,726.0,550.015,550.015,549.7775,549.7775,726.0
2024-05-15 11:40:00,555.75,555.81,555.44,555.73,1384.0,550.0744,550.1338,549.7676,550.0546,1384.0
2024-05-15 11:45:00,555.7,555.72,555.7,555.72,782.0,550.0249,550.0447,550.0249,550.0447,782.0
2024-05-15 11:50:00,555.92,555.92,555.35,555.61,1603.0,550.2427,550.2427,549.6785,549.9359,1603.0
2024-05-15 11:55:00,555.77,556.19,555.24,555.77,4049.0,550.0942,550.5099,549.5696,550.0942,4049.0
2024-05-15 12:00:00,555.38,555.38,554.77,555.07,1959.0,549.7082,549.7082,549.1044,549.4014,1959.0
2024-05-15 12:05:00,555.23,555.23,554.94,554.95,510.0,549.5597,549.5597,549.2727,549.2826,510.0
2024-05-15 12:10:00,554.95,554.95,554.53,554.55,1221.0,549.2826,549.2826,548.8669,548.8867,1221.0
2024-05-15 12:15:00,554.25,554.5,554.18,554.35,1055.0,548.5898,548.8372,548.5205,548.6887,1055.0
2024-05-15 12:20:00,554.59,555.76,554.58,555.76,1038.0,548.9263,550.0843,548.9164,550.0843,1038.0
2024-05-15 12:25:00,555.54,555.65,555.47,555.47,619.0,549.8666,549.9755,549.7973,549.7973,619.0
2024-05-15 12:30:00,555.38,555.55,555.3,555.55,400.0,549.7082,549.8765,549.629,549.8765,400.0
2024-05-15 12:35:00,555.89,555.89,554.84,554.9,1131.0,550.213,550.213,549.1737,549.2331,1131.0
2024-05-15 12:40:00,554.82,555.07,554.28,554.28,2740.0,549.1539,549.4014,548.6194,548.6194,2740.0
2024-05-15 12:45:00,554.34,554.54,553.58,553.58,928.0,548.6788,548.8768,547.9266,547.9266,928.0
2024-05-15 12:50:00,553.69,554.22,553.69,554.22,1216.0,548.0355,548.5601,548.0355,548.5601,1216.0
2024-05-15 12:55:00,554.38,554.4,553.85,554.05,1819.0,548.7184,548.7382,548.1938,548.3918,1819.0
2024-05-15 13:00:00,554.06,554.06,554.06,554.06,100.0,548.4017,548.4017,548.4017,548.4017,100.0
2024-05-15 13:05:00,554.08,554.11,553.47,553.93,5109.0,548.4215,548.4512,547.8177,548.273,5109.0
2024-05-15 13:10:00,554.01,554.47,553.96,554.47,910.0,548.3522,548.8075,548.3027,548.8075,910.0
2024-05-15 13:15:00,554.96,554.97,554.57,554.66,1072.0,549.2925,549.3024,548.9065,548.9956,1072.0
2024-05-15 13:20:00,554.52,554.91,554.24,554.42,1019.0,548.857,549.243,548.5799,548.758,1019.0
2024-05-15 13:25:00,554.45,555.03,554.45,554.71,1006.0,548.7877,549.3618,548.7877,549.0451,1006.0
2024-05-15 13:30:00,554.8,555.04,554.79,555.04,600.0,549.1341,549.3717,549.1242,549.3717,600.0
2024-05-15 13:35:00,555.05,555.05,554.52,554.52,1596.0,549.3816,549.3816,548.857,548.857,1596.0
2024-05-15 13:40:00,554.62,554.87,554.33,554.33,766.0,548.956,549.2034,548.6689,548.6689,766.0
2024-05-15 13:45:00,554.56,554.56,554.2,554.51,800.0,548.8966,548.8966,548.5403,548.8471,800.0
2024-05-15 13:50:00,554.41,554.6,554.2,554.6,700.0,548.7481,548.9362,548.5403,548.9362,700.0
2024-05-15 13:55:00,554.77,555.1,554.29,554.7,1814.0,549.1044,549.4311,548.6293,549.0352,1814.0
2024-05-15 14:00:00,555.02,555.02,554.17,554.49,2492.0,549.3519,549.3519,548.5106,548.8273,2492.0
2024-05-15 14:05:00,554.13,554.97,554.13,554.62,3243.0,548.471,549.3024,548.471,548.956,3243.0
2024-05-15 14:10:00,554.52,554.62,554.35,554.62,1220.0,548.857,548.956,548.6887,548.956,1220.0
2024-05-15 14:15:00,554.62,554.73,554.36,554.56,680.0,548.956,549.0649,548.6986,548.8966,680.0
2024-05-15 14:20:00,554.23,554.58,553.57,553.57,1379.0,548.57,548.9164,547.9167,547.9167,1379.0
2024-05-15 14:25:00,554.39,554.39,553.85,554.13,528.0,548.7283,548.7283,548.1938,548.471,528.0
2024-05-15 14:30:00,554.14,554.33,553.78,553.79,1334.0,548.4809,548.6689,548.1246,548.1345,1334.0
2024-05-15 14:35:00,553.79,554.13,553.79,554.04,500.0,548.1345,548.471,548.1345,548.3819,500.0
2024-05-15 14:40:00,554.09,554.15,553.7,553.73,2531.0,548.4314,548.4908,548.0454,548.0751,2531.0
2024-05-15 14:45:00,554.17,554.29,553.91,554.23,3986.0,548.5106,548.6293,548.2532,548.57,3986.0
2024-05-15 14:50:00,554.2,554.52,553.93,554.01,2528.0,548.5403,548.857,548.273,548.3522,2528.0
2024-05-15 14:55:00,554.1,554.13,553.71,554.0,2200.0,548.4413,548.471,548.0553,548.3423,2200.0
2024-05-15 15:00:00,553.78,554.34,553.63,554.25,3455.0,548.1246,548.6788,547.9761,548.5898,3455.0
2024-05-15 15:05:00,554.68,554.68,554.05,554.61,3909.0,549.0154,549.0154,548.3918,548.9461,3909.0
2024-05-15 15:10:00,554.45,554.45,554.19,554.2,843.0,548.7877,548.7877,548.5304,548.5403,843.0
2024-05-15 15:15:00,553.89,554.16,553.57,553.71,2579.0,548.2334,548.5007,547.9167,548.0553,2579.0
2024-05-15 15:20:00,553.5,553.64,553.02,553.54,4233.0,547.8474,547.986,547.3723,547.887,4233.0
2024-05-15 15:25:00,553.39,553.91,553.3,553.5,3315.0,547.7385,548.2532,547.6495,547.8474,3315.0
2024-05-15 15:30:00,553.36,553.89,553.36,553.59,2396.0,547.7088,548.2334,547.7088,547.9365,2396.0
2024-05-15 15:35:00,553.59,553.67,553.42,553.58,5086.0,547.9365,548.0157,547.7682,547.9266,5086.0
2024-05-15 15:40:00,553.65,553.87,553.49,553.59,6713.0,547.9959,548.2136,547.8375,547.9365,6713.0
2024-05-15 15:45:00,553.57,554.02,553.41,553.63,16666.0,547.9167,548.3621,547.7583,547.9761,16666.0
2024-05-15 15:50:00,553.61,553.75,552.73,553.62,19890.0,547.9563,548.0949,547.0853,547.9662,19890.0
2024-05-15 15:55:00,553.63,554.22,552.77,553.03,47816.0,547.9761,548.5601,547.1249,547.3822,47816.0
2024-05-16 09:30:00,551.53,551.53,550.12,550.13,6667.0,545.8975,545.8975,544.5019,544.5118,6667.0
2024-05-16 09:35:00,548.82,548.95,546.86,546.86,1101.0,543.2152,543.3439,541.2752,541.2752,1101.0
2024-05-16 09:40:00,546.52,546.53,546.0,546.09,1727.0,540.9387,540.9486,540.424,540.5131,1727.0
2024-05-16 09:45:00,545.93,546.33,545.41,545.51,4720.0,540.3547,540.7506,539.84,539.939,4720.0
2024-05-16 09:50:00,545.51,546.06,544.6,545.29,11556.0,539.939,540.4834,539.0383,539.7213,11556.0
2024-05-16 09:55:00,544.37,545.29,544.36,544.53,3870.0,538.8107,539.7213,538.8008,538.969,3870.0
2024-05-16 10:00:00,545.31,545.32,544.0,544.64,3638.0,539.7411,539.751,538.4444,539.0779,3638.0
2024-05-16 10:05:00,544.3,544.74,542.83,544.44,6956.0,538.7414,539.1769,537.2864,538.8799,6956.0
2024-05-16 10:10:00,544.82,545.6,544.81,545.6,9940.0,539.2561,540.0281,539.2462,540.0281,9940.0
2024-05-16 10:15:00,545.68,546.0,545.06,545.76,3436.0,540.1073,540.424,539.4936,540.1865,3436.0
2024-05-16 10:20:00,545.23,545.23,544.39,544.84,1912.0,539.6619,539.6619,538.8304,539.2759,1912.0
2024-05-16 10:25:00,543.68,544.34,542.67,543.21,5646.0,538.1277,538.781,537.128,537.6625,5646.0
2024-05-16 10:30:00,542.77,543.04,542.36,542.82,2658.0,537.227,537.4942,536.8212,537.2765,2658.0
2024-05-16 10:35:00,542.47,543.11,542.22,542.85,7504.0,536.9301,537.5635,536.6826,537.3062,7504.0
2024-05-16 10:40:00,542.85,543.6,542.85,543.06,6208.0,537.3062,538.0485,537.3062,537.514,6208.0
2024-05-16 10:45:00,543.1,544.23,543.1,544.08,8905.0,537.5536,538.6721,537.5536,538.5236,8905.0
2024-05-16 10:50:00,544.07,544.13,543.2,543.27,2654.0,538.5137,538.5731,537.6526,537.7219,2654.0
2024-05-16 10:55:00,543.27,544.73,543.27,544.13,11974.0,537.7219,539.167,537.7219,538.5731,11974.0
2024-05-16 11:00:00,544.39,544.77,543.72,544.36,9658.0,538.8304,539.2066,538.1673,538.8008,9658.0
2024-05-16 11:05:00,544.35,544.69,543.71,543.97,11344.0,538.7909,539.1274,538.1574,538.4147,11344.0
2024-05-16 11:10:00,543.78,543.78,542.03,542.26,5285.0,538.2267,538.2267,536.4945,536.7222,5285.0
2024-05-16 11:15:00,542.2,542.2,541.48,541.48,5754.0,536.6628,536.6628,535.9502,535.9502,5754.0
2024-05-16 11:20:00,541.43,543.23,541.15,542.71,4405.0,535.9007,537.6823,535.6235,537.1676,4405.0
2024-05-16 11:25:00,542.71,542.71,542.21,542.51,2054.0,537.1676,537.1676,536.6727,536.9696,2054.0
2024-05-16 11:30:00,542.42,542.68,542.1,542.68,4220.0,536.8806,537.1379,536.5638,537.1379,4220.0
2024-05-16 11:35:00,542.9,543.22,542.46,543.22,3124.0,537.3557,537.6724,536.9202,537.6724,3124.0
2024-05-16 11:40:00,542.8,542.99,542.14,542.14,1439.0,537.2567,537.4447,536.6034,536.6034,1439.0
2024-05-16 11:45:00,542.37,542.37,541.43,541.44,1500.0,536.8311,536.8311,535.9007,535.9106,1500.0
2024-05-16 11:50:00,541.47,541.81,541.41,541.42,3129.0,535.9403,536.2768,535.8809,535.8908,3129.0
2024-05-16 11:55:00,541.41,541.46,541.25,541.25,400.0,535.8809,535.9304,535.7225,535.7225,400.0
2024-05-16 12:00:00,541.06,541.06,539.72,540.07,5467.0,535.5345,535.5345,534.2081,534.5546,5467.0
2024-05-16 12:05:00,539.55,540.09,539.5,540.09,2100.0,534.0399,534.5744,533.9904,534.5744,2100.0
2024-05-16 12:10:00,540.3,541.08,540.25,540.55,2760.0,534.7822,535.5543,534.7327,535.0297,2760.0
2024-05-16 12:15:00,540.75,540.75,540.44,540.46,820.0,535.2276,535.2276,534.9208,534.9406,820.0
2024-05-16 12:20:00,540.25,540.43,539.88,540.15,7153.0,534.7327,534.9109,534.3665,534.6337,7153.0
2024-05-16 12:25:00,540.21,540.8,540.21,540.74,1880.0,534.6931,535.2771,534.6931,535.2177,1880.0
2024-05-16 12:30:00,540.55,541.57,540.55,541.57,714.0,535.0297,536.0392,535.0297,536.0392,714.0
2024-05-16 12:35:00,540.86,541.08,540.82,541.0,1747.0,535.3365,535.5543,535.2969,535.4751,1747.0
2024-05-16 12:40:00,540.88,541.14,540.77,540.9,2400.0,535.3563,535.6136,535.2474,535.3761,2400.0
2024-05-16 12:45:00,540.92,541.04,540.44,540.58,1400.0,535.3959,535.5147,534.9208,535.0594,1400.0
2024-05-16 12:50:00,540.76,541.09,540.58,540.81,3438.0,535.2375,535.5641,535.0594,535.287,3438.0
2024-05-16 12:55:00,540.99,541.56,540.97,541.52,3555.0,535.4652,536.0293,535.4454,535.9898,3555.0
2024-05-16 13:00:00,541.51,541.51,540.74,540.74,1471.0,535.9799,535.9799,535.2177,535.2177,1471.0
2024-05-16 13:05:00,540.83,541.02,540.49,540.71,1606.0,535.3068,535.4949,534.9703,535.188,1606.0
2024-05-16 13:10:00,540.92,540.97,540.69,540.93,1301.0,535.3959,535.4454,535.1682,535.4058,1301.0
2024-05-16 13:15:00,540.85,540.87,540.24,540.24,3346.0,535.3266,535.3464,534.7228,534.7228,3346.0
2024-05-16 13:20:00,540.38,540.38,538.45,538.45,3514.0,534.8614,534.8614,532.9511,532.9511,3514.0
2024-05-16 13:25:00,538.44,539.38,537.65,538.86,6177.0,532.9412,533.8716,532.1593,533.3569,6177.0
2024-05-16 13:30:00,539.46,539.84,539.46,539.64,900.0,533.9508,534.3269,533.9508,534.129,900.0
2024-05-16 13:35:00,539.38,539.64,539.36,539.36,1000.0,533.8716,534.129,533.8518,533.8518,1000.0
2024-05-16 13:40:00,539.54,539.86,539.33,539.86,1487.0,534.03,534.3467,533.8221,534.3467,1487.0
2024-05-16 13:45:00,539.67,540.1,539.57,539.84,1500.0,534.1587,534.5843,534.0597,534.3269,1500.0
2024-05-16 13:50:00,539.93,540.11,539.73,539.76,4010.0,534.416,534.5942,534.218,534.2477,4010.0
2024-05-16 13:55:00,539.53,539.53,538.36,538.61,6123.0,534.0201,534.0201,532.862,533.1095,6123.0
2024-05-16 14:00:00,538.63,539.93,538.56,539.93,6302.0,533.1293,534.416,533.06,534.416,6302.0
2024-05-16 14:05:00,539.8,539.83,539.17,539.67,1618.0,534.2873,534.317,533.6638,534.1587,1618.0
2024-05-16 14:10:00,539.79,539.96,538.19,538.19,6748.0,534.2774,534.4457,532.6938,532.6938,6748.0
2024-05-16 14:15:00,538.65,539.59,537.82,538.33,7142.0,533.1491,534.0795,532.3275,532.8323,7142.0
2024-05-16 14:20:00,538.71,538.75,538.09,538.11,2663.0,533.2085,533.248,532.5948,532.6146,2663.0
2024-05-16 14:25:00,538.34,541.09,538.34,541.09,9539.0,532.8422,535.5641,532.8422,535.5641,9539.0
2024-05-16 14:30:00,541.46,543.69,540.89,540.9,18994.0,535.9304,538.1376,535.3662,535.3761,18994.0
2024-05-16 14:35:00,540.9,542.36,540.7,542.36,5752.0,535.3761,536.8212,535.1781,536.8212,5752.0
2024-05-16 14:40:00,542.36,542.36,541.08,541.08,7499.0,536.8212,536.8212,535.5543,535.5543,7499.0
2024-05-16 14:45:00,541.1,542.47,541.09,542.27,8198.0,535.574,536.9301,535.5641,536.7321,8198.0
2024-05-16 14:50:00,542.29,543.17,541.51,542.71,9762.0,536.7519,537.6229,535.9799,537.1676,9762.0
2024-05-16 14:55:00,542.83,543.11,541.49,543.1,8226.0,537.2864,537.5635,535.9601,537.5536,8226.0
2024-05-16 15:00:00,543.13,543.92,542.56,543.07,17925.0,537.5833,538.3652,537.0191,537.5239,17925.0
2024-05-16 15:05:00,543.08,544.27,543.03,543.21,17750.0,537.5338,538.7117,537.4843,537.6625,17750.0
2024-05-16 15:10:00,543.21,543.93,543.21,543.47,7420.0,537.6625,538.3751,537.6625,537.9198,7420.0
2024-05-16 15:15:00,543.51,543.64,542.46,543.63,10726.0,537.9594,538.0881,536.9202,538.0782,10726.0
2024-05-16 15:20:00,543.9,543.97,543.28,543.47,4943.0,538.3455,538.4147,537.7318,537.9198,4943.0
2024-05-16 15:25:00,543.28,543.29,542.45,542.93,9684.0,537.7318,537.7417,536.9103,537.3854,9684.0
2024-05-16 15:30:00,543.03,543.12,542.53,542.83,5238.0,537.4843,537.5734,536.9894,537.2864,5238.0
2024-05-16 15:35:00,542.98,542.99,541.13,541.34,14522.0,537.4348,537.4447,535.6037,535.8116,14522.0
2024-05-16 15:40:00,541.3,541.74,540.59,541.74,12409.0,535.772,536.2075,535.0693,536.2075,12409.0
2024-05-16 15:45:00,541.61,542.18,541.46,541.76,11534.0,536.0788,536.643,535.9304,536.2273,11534.0
2024-05-16 15:50:00,541.94,542.31,541.34,541.5,24170.0,536.4055,536.7717,535.8116,535.97,24170.0
2024-05-16 15:55:00,541.36,541.6,538.54,539.51,66286.0,535.8314,536.0689,533.0402,534.0003,66286.0
2024-05-17 09:30:00,545.99,547.21,544.26,544.4,24594.0,540.4141,541.6216,538.7018,538.8403,24594.0
2024-05-17 09:35:00,544.35,546.04,544.35,545.83,9019.0,538.7909,540.4636,538.7909,540.2557,9019.0
2024-05-17 09:40:00,546.14,546.21,544.0,544.5,7271.0,540.5626,540.6319,538.4444,538.9393,7271.0
2024-05-17 09:45:00,544.06,546.1,543.83,546.1,10759.0,538.5038,540.523,538.2762,540.523,10759.0
2024-05-17 09:50:00,546.09,546.71,545.3,545.78,6683.0,540.5131,541.1268,539.7312,540.2063,6683.0
2024-05-17 09:55:00,545.51,545.95,545.0,545.0,6317.0,539.939,540.3745,539.4342,539.4342,6317.0
2024-05-17 10:00:00,545.25,546.0,543.45,543.8,8900.0,539.6817,540.424,537.9,538.2465,8900.0
2024-05-17 10:05:00,544.14,544.27,542.28,542.31,2793.0,538.583,538.7117,536.742,536.7717,2793.0
2024-05-17 10:10:00,542.55,543.81,542.29,543.53,2200.0,537.0092,538.2564,536.7519,537.9792,2200.0
2024-05-17 10:15:00,543.96,544.83,543.95,544.83,1779.0,538.4048,539.266,538.3949,539.266,1779.0
2024-05-17 10:20:00,544.56,545.09,544.32,544.65,2674.0,538.9987,539.5233,538.7612,539.0878,2674.0
2024-05-17 10:25:00,544.8,544.99,544.74,544.99,1445.0,539.2363,539.4243,539.1769,539.4243,1445.0
2024-05-17 10:30:00,544.83,545.24,544.66,545.0,3571.0,539.266,539.6718,539.0977,539.4342,3571.0
2024-05-17 10:35:00,544.7,544.7,544.45,544.59,600.0,539.1373,539.1373,538.8898,539.0284,600.0
2024-05-17 10:40:00,544.29,544.74,544.2,544.47,2610.0,538.7315,539.1769,538.6424,538.9096,2610.0
2024-05-17 10:45:00,544.41,544.66,544.2,544.63,1680.0,538.8502,539.0977,538.6424,539.068,1680.0
2024-05-17 10:50:00,544.55,545.23,544.38,544.54,4554.0,538.9888,539.6619,538.8205,538.9789,4554.0
2024-05-17 10:55:00,544.46,544.98,544.2,544.2,1933.0,538.8997,539.4144,538.6424,538.6424,1933.0
2024-05-17 11:00:00,543.95,544.09,543.31,543.32,2818.0,538.3949,538.5335,537.7615,537.7714,2818.0
2024-05-17 11:05:00,543.27,543.55,542.67,543.55,12647.0,537.7219,537.999,537.128,537.999,12647.0
2024-05-17 11:10:00,543.56,543.56,542.04,542.34,4086.0,538.0089,538.0089,536.5044,536.8014,4086.0
2024-05-17 11:15:00,542.67,542.67,541.98,541.98,1423.0,537.128,537.128,536.4451,536.4451,1423.0
2024-05-17 11:20:00,541.85,542.09,541.5,541.64,3863.0,536.3164,536.5539,535.97,536.1085,3863.0
2024-05-17 11:25:00,541.9,542.42,541.9,542.39,1196.0,536.3659,536.8806,536.3659,536.8509,1196.0
2024-05-17 11:30:00,542.4,542.4,541.9,541.9,1986.0,536.8608,536.8608,536.3659,536.3659,1986.0
2024-05-17 11:35:00,541.73,541.87,541.5,541.5,1117.0,536.1976,536.3362,535.97,535.97,1117.0
2024-05-17 11:40:00,541.63,541.8,541.56,541.8,1275.0,536.0986,536.2669,536.0293,536.2669,1275.0
2024-05-17 11:45:00,542.0,542.5,541.75,541.79,1706.0,536.4649,536.9597,536.2174,536.257,1706.0
2024-05-17 11:50:00,541.97,543.37,541.61,543.05,4954.0,536.4352,537.8209,536.0788,537.5041,4954.0
2024-05-17 11:55:00,542.94,543.86,542.69,543.58,4686.0,537.3953,538.3059,537.1478,538.0287,4686.0
2024-05-17 12:00:00,543.8,543.8,542.75,542.75,2476.0,538.2465,538.2465,537.2072,537.2072,2476.0
2024-05-17 12:05:00,542.55,542.55,541.54,542.17,2763.0,537.0092,537.0092,536.0096,536.6331,2763.0
2024-05-17 12:10:00,541.93,542.25,541.63,541.96,2436.0,536.3956,536.7123,536.0986,536.4253,2436.0
2024-05-17 12:15:00,542.08,542.08,541.69,541.82,2694.0,536.544,536.544,536.158,536.2867,2694.0
2024-05-17 12:20:00,541.9,542.11,541.73,542.05,3523.0,536.3659,536.5737,536.1976,536.5143,3523.0
2024-05-17 12:25:00,541.69,542.21,541.49,542.21,3960.0,536.158,536.6727,535.9601,536.6727,3960.0
2024-05-17 12:30:00,541.94,542.14,541.92,542.14,1137.0,536.4055,536.6034,536.3857,536.6034,1137.0
2024-05-17 12:35:00,542.24,542.24,542.0,542.0,600.0,536.7024,536.7024,536.4649,536.4649,600.0
2024-05-17 12:40:00,542.2,542.46,542.14,542.39,1195.0,536.6628,536.9202,536.6034,536.8509,1195.0
2024-05-17 12:45:00,542.32,542.57,541.8,542.57,1763.0,536.7816,537.029,536.2669,537.029,1763.0
2024-05-17 12:50:00,542.63,543.24,542.61,542.93,1401.0,537.0884,537.6922,537.0686,537.3854,1401.0
2024-05-17 12:55:00,543.13,543.14,542.65,542.65,1228.0,537.5833,537.5932,537.1082,537.1082,1228.0
2024-05-17 13:00:00,542.74,543.02,542.73,543.02,1246.0,537.1973,537.4744,537.1874,537.4744,1246.0
2024-05-17 13:05:00,542.67,543.0,542.37,542.37,2061.0,537.128,537.4546,536.8311,536.8311,2061.0
2024-05-17 13:10:00,542.41,542.73,542.23,542.44,2422.0,536.8707,537.1874,536.6925,536.9004,2422.0
2024-05-17 13:15:00,542.52,542.75,542.07,542.07,1283.0,536.9795,537.2072,536.5341,536.5341,1283.0
2024-05-17 13:20:00,542.13,542.32,542.03,542.14,1585.0,536.5935,536.7816,536.4945,536.6034,1585.0
2024-05-17 13:25:00,542.32,542.56,542.32,542.56,1441.0,536.7816,537.0191,536.7816,537.0191,1441.0
2024-05-17 13:30:00,542.59,542.69,542.47,542.69,2955.0,537.0488,537.1478,536.9301,537.1478,2955.0
2024-05-17 13:35:00,542.56,542.96,542.26,542.83,2910.0,537.0191,537.4151,536.7222,537.2864,2910.0
2024-05-17 13:40:00,542.84,542.84,542.39,542.52,2751.0,537.2963,537.2963,536.8509,536.9795,2751.0
2024-05-17 13:45:00,542.79,542.79,542.28,542.32,2225.0,537.2468,537.2468,536.742,536.7816,2225.0
2024-05-17 13:50:00,542.28,542.51,542.27,542.27,1711.0,536.742,536.9696,536.7321,536.7321,1711.0
2024-05-17 13:55:00,542.42,543.0,542.41,542.76,3355.0,536.8806,537.4546,536.8707,537.2171,3355.0
2024-05-17 14:00:00,542.6,542.6,542.23,542.45,917.0,537.0587,537.0587,536.6925,536.9103,917.0
2024-05-17 14:05:00,542.46,542.95,542.46,542.69,1206.0,536.9202,537.4052,536.9202,537.1478,1206.0
2024-05-17 14:10:00,542.79,542.79,542.03,542.22,3077.0,537.2468,537.2468,536.4945,536.6826,3077.0
2024-05-17 14:15:00,542.0,542.5,541.64,542.35,3126.0,536.4649,536.9597,536.1085,536.8113,3126.0
2024-05-17 14:20:00,542.43,542.43,541.91,542.09,2909.0,536.8905,536.8905,536.3758,536.5539,2909.0
2024-05-17 14:25:00,542.17,542.82,542.17,542.77,2302.0,536.6331,537.2765,536.6331,537.227,2302.0
2024-05-17 14:30:00,542.96,542.96,542.71,542.74,1100.0,537.4151,537.4151,537.1676,537.1973,1100.0
2024-05-17 14:35:00,542.73,543.4,542.29,543.4,5601.0,537.1874,537.8506,536.7519,537.8506,5601.0
2024-05-17 14:40:00,543.59,543.78,543.2,543.35,3105.0,538.0386,538.2267,537.6526,537.8011,3105.0
2024-05-17 14:45:00,543.34,543.83,543.34,543.83,1200.0,537.7912,538.2762,537.7912,538.2762,1200.0
2024-05-17 14:50:00,543.84,543.85,543.74,543.84,1585.0,538.2861,538.296,538.1871,538.2861,1585.0
2024-05-17 14:55:00,544.45,544.45,544.03,544.09,2154.0,538.8898,538.8898,538.4741,538.5335,2154.0
2024-05-17 15:00:00,544.12,544.94,544.1,544.81,1000.0,538.5632,539.3748,538.5434,539.2462,1000.0
2024-05-17 15:05:00,544.73,544.73,544.22,544.46,2061.0,539.167,539.167,538.6622,538.8997,2061.0
2024-05-17 15:10:00,544.46,544.66,544.22,544.47,2165.0,538.8997,539.0977,538.6622,538.9096,2165.0
2024-05-17 15:15:00,544.21,544.73,543.93,544.58,5279.0,538.6523,539.167,538.3751,539.0185,5279.0
2024-05-17 15:20:00,545.08,545.49,544.91,545.27,2466.0,539.5134,539.9192,539.3451,539.7015,2466.0
2024-05-17 15:25:00,545.32,545.32,544.49,544.86,3035.0,539.751,539.751,538.9294,539.2956,3035.0
2024-05-17 15:30:00,544.85,545.39,544.83,545.05,5451.0,539.2858,539.8202,539.266,539.4837,5451.0
2024-05-17 15:35:00,545.08,545.17,544.57,544.57,4729.0,539.5134,539.6025,539.0086,539.0086,4729.0
2024-05-17 15:40:00,544.59,544.59,543.88,543.88,4898.0,539.0284,539.0284,538.3257,538.3257,4898.0
2024-05-17 15:45:00,543.99,544.53,543.62,544.06,8722.0,538.4345,538.969,538.0683,538.5038,8722.0
2024-05-17 15:50:00,544.11,545.1,544.11,544.88,13879.0,538.5533,539.5332,538.5533,539.3154,13879.0
2024-05-17 15:55:00,544.98,545.56,544.9,545.46,40573.0,539.4144,539.9885,539.3352,539.8895,40573.0
2024-05-20 09:30:00,545.43,548.41,543.29,545.33,8648.0,539.8598,542.8094,537.7417,539.7608,8648.0
2024-05-20 09:35:00,546.73,548.13,545.74,546.46,5692.0,541.1466,542.5323,540.1667,540.8793,5692.0
2024-05-20 09:40:00,546.91,547.97,545.81,547.85,5657.0,541.3247,542.3739,540.2359,542.2551,5657.0
2024-05-20 09:45:00,546.97,548.63,546.94,548.25,4480.0,541.3841,543.0271,541.3544,542.651,4480.0
2024-05-20 09:50:00,548.77,549.17,548.24,549.17,3102.0,543.1657,543.5616,542.6411,543.5616,3102.0
2024-05-20 09:55:00,548.71,549.78,548.55,548.6,4198.0,543.1063,544.1654,542.948,542.9975,4198.0
2024-05-20 10:00:00,548.88,549.28,548.74,549.23,2092.0,543.2746,543.6705,543.136,543.621,2092.0
2024-05-20 10:05:00,549.21,550.84,549.21,550.84,1600.0,543.6012,545.2146,543.6012,545.2146,1600.0
2024-05-20 10:10:00,550.99,551.67,550.99,551.01,727.0,545.363,546.0361,545.363,545.3828,727.0
2024-05-20 10:15:00,550.76,550.78,550.4,550.4,1300.0,545.1354,545.1552,544.7791,544.7791,1300.0
2024-05-20 10:20:00,550.07,550.28,549.88,549.88,435.0,544.4524,544.6603,544.2644,544.2644,435.0
2024-05-20 10:25:00,550.42,550.43,549.48,549.61,415.0,544.7989,544.8088,543.8685,543.9971,415.0
2024-05-20 10:30:00,549.49,549.54,549.2,549.21,1300.0,543.8784,543.9279,543.5913,543.6012,1300.0
2024-05-20 10:35:00,549.35,549.35,549.12,549.33,400.0,543.7398,543.7398,543.5121,543.72,400.0
2024-05-20 10:40:00,549.4,549.93,548.86,548.86,6582.0,543.7893,544.3139,543.2548,543.2548,6582.0
2024-05-20 10:45:00,548.86,548.86,548.86,548.86,0.0,543.2548,543.2548,543.2548,543.2548,0.0
2024-05-20 10:50:00,548.64,549.47,548.64,549.29,514.0,543.037,543.8586,543.037,543.6804,514.0
2024-05-20 10:55:00,549.01,549.3,549.01,549.2,930.0,543.4033,543.6903,543.4033,543.5913,930.0
2024-05-20 11:00:00,549.0,549.0,548.64,548.98,600.0,543.3934,543.3934,543.037,543.3736,600.0
2024-05-20 11:05:00,548.64,548.64,548.64,548.64,157.0,543.037,543.037,543.037,543.037,157.0
2024-05-20 11:10:00,548.59,549.27,548.59,548.79,1341.0,542.9876,543.6606,542.9876,543.1855,1341.0
2024-05-20 11:15:00,549.23,549.86,549.23,549.86,711.0,543.621,544.2446,543.621,544.2446,711.0
2024-05-20 11:20:00,549.86,550.01,549.35,550.0,1100.0,544.2446,544.3931,543.7398,544.3832,1100.0
2024-05-20 11:25:00,549.47,549.74,549.47,549.74,500.0,543.8586,544.1258,543.8586,544.1258,500.0
2024-05-20 11:30:00,549.71,549.96,549.67,549.68,827.0,544.0961,544.3436,544.0565,544.0664,827.0
2024-05-20 11:35:00,549.68,549.95,549.56,549.95,621.0,544.0664,544.3337,543.9476,544.3337,621.0
2024-05-20 11:40:00,549.67,549.67,548.96,549.14,3326.0,544.0565,544.0565,543.3538,543.5319,3326.0
2024-05-20 11:45:00,549.14,549.78,548.69,549.78,4308.0,543.5319,544.1654,543.0865,544.1654,4308.0
2024-05-20 11:50:00,549.78,549.78,549.78,549.78,0.0,544.1654,544.1654,544.1654,544.1654,0.0
2024-05-20 11:55:00,549.34,549.43,549.1,549.1,1594.0,543.7299,543.819,543.4923,543.4923,1594.0
2024-05-20 12:00:00,548.97,549.57,548.97,549.39,2222.0,543.3637,543.9575,543.3637,543.7794,2222.0
2024-05-20 12:05:00,548.95,549.4,548.91,549.4,5946.0,543.3439,543.7893,543.3043,543.7893,5946.0
2024-05-20 12:10:00,549.08,549.09,548.99,549.07,1053.0,543.4726,543.4824,543.3835,543.4627,1053.0
2024-05-20 12:15:00,549.07,549.07,548.72,548.72,600.0,543.4627,543.4627,543.1162,543.1162,600.0
2024-05-20 12:20:00,549.41,549.63,549.24,549.62,2245.0,543.7992,544.0169,543.6309,544.007,2245.0
2024-05-20 12:25:00,549.44,549.65,549.44,549.65,400.0,543.8289,544.0367,543.8289,544.0367,400.0
2024-05-20 12:30:00,549.67,549.71,549.28,549.32,1864.0,544.0565,544.0961,543.6705,543.7101,1864.0
2024-05-20 12:35:00,549.39,549.77,549.14,549.57,2621.0,543.7794,544.1555,543.5319,543.9575,2621.0
2024-05-20 12:40:00,549.29,549.61,549.03,549.61,1425.0,543.6804,543.9971,543.4231,543.9971,1425.0
2024-05-20 12:45:00,549.18,549.22,548.88,548.88,10552.0,543.5715,543.6111,543.2746,543.2746,10552.0
2024-05-20 12:50:00,548.93,549.55,548.93,549.55,1722.0,543.3241,543.9378,543.3241,543.9378,1722.0
2024-05-20 12:55:00,549.26,549.26,549.26,549.26,200.0,543.6507,543.6507,543.6507,543.6507,200.0
2024-05-20 13:00:00,549.78,549.78,549.39,549.45,746.0,544.1654,544.1654,543.7794,543.8388,746.0
2024-05-20 13:05:00,549.41,549.74,549.41,549.64,407.0,543.7992,544.1258,543.7992,544.0268,407.0
2024-05-20 13:10:00,549.68,549.84,549.5,549.84,1018.0,544.0664,544.2248,543.8883,544.2248,1018.0
2024-05-20 13:15:00,549.74,549.74,548.76,549.09,2109.0,544.1258,544.1258,543.1558,543.4824,2109.0
2024-05-20 13:20:00,548.89,549.19,548.89,549.13,1301.0,543.2845,543.5814,543.2845,543.522,1301.0
2024-05-20 13:25:00,548.82,548.93,548.45,548.62,2199.0,543.2152,543.3241,542.849,543.0172,2199.0
2024-05-20 13:30:00,548.31,548.31,548.31,548.31,100.0,542.7104,542.7104,542.7104,542.7104,100.0
2024-05-20 13:35:00,548.3,549.05,548.29,549.05,1507.0,542.7005,543.4429,542.6906,543.4429,1507.0
2024-05-20 13:40:00,549.01,549.08,548.57,549.0,560.0,543.4033,543.4726,542.9678,543.3934,560.0
2024-05-20 13:45:00,549.08,549.12,547.89,547.89,4744.0,543.4726,543.5121,542.2947,542.2947,4744.0
2024-05-20 13:50:00,547.89,548.0,547.55,547.55,4985.0,542.2947,542.4036,541.9582,541.9582,4985.0
2024-05-20 13:55:00,547.79,548.2,547.51,548.13,3443.0,542.1957,542.6015,541.9186,542.5323,3443.0
2024-05-20 14:00:00,548.0,548.01,547.99,548.0,2000.0,542.4036,542.4135,542.3937,542.4036,2000.0
2024-05-20 14:05:00,547.78,548.1,547.38,548.02,4259.0,542.1858,542.5026,541.7899,542.4234,4259.0
2024-05-20 14:10:00,547.6,547.6,547.6,547.6,148.0,542.0077,542.0077,542.0077,542.0077,148.0
2024-05-20 14:15:00,548.0,548.0,547.44,547.69,1700.0,542.4036,542.4036,541.8493,542.0967,1700.0
2024-05-20 14:20:00,548.0,548.0,547.81,547.81,803.0,542.4036,542.4036,542.2155,542.2155,803.0
2024-05-20 14:25:00,548.0,548.0,547.57,547.81,4535.0,542.4036,542.4036,541.978,542.2155,4535.0
2024-05-20 14:30:00,547.81,548.0,547.73,547.83,3994.0,542.2155,542.4036,542.1363,542.2353,3994.0
2024-05-20 14:35:00,547.65,548.3,547.64,548.29,6621.0,542.0572,542.7005,542.0473,542.6906,6621.0
2024-05-20 14:40:00,548.17,549.0,548.09,549.0,28791.0,542.5718,543.3934,542.4927,543.3934,28791.0
2024-05-20 14:45:00,548.98,549.0,548.65,548.76,4409.0,543.3736,543.3934,543.0469,543.1558,4409.0
2024-05-20 14:50:00,548.95,549.3,548.8,549.3,2375.0,543.3439,543.6903,543.1954,543.6903,2375.0
2024-05-20 14:55:00,549.13,549.53,549.13,549.52,300.0,543.522,543.918,543.522,543.9081,300.0
2024-05-20 15:00:00,549.47,549.5,549.27,549.48,6863.0,543.8586,543.8883,543.6606,543.8685,6863.0
2024-05-20 15:05:00,549.5,549.58,549.35,549.53,5920.0,543.8883,543.9674,543.7398,543.918,5920.0
2024-05-20 15:10:00,549.88,550.0,549.84,549.86,1288.0,544.2644,544.3832,544.2248,544.2446,1288.0
2024-05-20 15:15:00,549.84,549.84,548.81,548.81,2829.0,544.2248,544.2248,543.2053,543.2053,2829.0
2024-05-20 15:20:00,548.78,548.78,547.83,548.15,2085.0,543.1756,543.1756,542.2353,542.552,2085.0
2024-05-20 15:25:00,548.04,548.5,548.04,548.38,1327.0,542.4432,542.8985,542.4432,542.7797,1327.0
2024-05-20 15:30:00,548.48,548.48,547.6,547.6,7690.0,542.8787,542.8787,542.0077,542.0077,7690.0
2024-05-20 15:35:00,547.81,548.09,547.8,548.03,5076.0,542.2155,542.4927,542.2056,542.4333,5076.0
2024-05-20 15:40:00,547.88,548.0,547.64,547.92,9619.0,542.2848,542.4036,542.0473,542.3244,9619.0
2024-05-20 15:45:00,547.78,548.2,547.65,547.97,4293.0,542.1858,542.6015,542.0572,542.3739,4293.0
2024-05-20 15:50:00,547.98,548.19,547.73,547.84,7673.0,542.3838,542.5916,542.1363,542.2452,7673.0
2024-05-20 15:55:00,547.96,548.28,547.64,548.02,36018.0,542.364,542.6807,542.0473,542.4234,36018.0
2024-05-21 09:30:00,546.61,547.0,545.13,546.54,7870.0,541.0278,541.4138,539.5629,540.9585,7870.0
2024-05-21 09:35:00,546.02,547.11,545.87,546.34,2425.0,540.4438,541.5227,540.2953,540.7605,2425.0
2024-05-21 09:40:00,546.3,547.19,545.66,546.75,1100.0,540.7209,541.6019,540.0875,541.1663,1100.0
2024-05-21 09:45:00,547.62,548.24,547.28,548.22,1398.0,542.0275,542.6411,541.6909,542.6213,1398.0
2024-05-21 09:50:00,548.22,548.22,547.06,547.64,1100.0,542.6213,542.6213,541.4732,542.0473,1100.0
2024-05-21 09:55:00,547.96,548.18,547.1,547.1,1900.0,542.364,542.5817,541.5128,541.5128,1900.0
2024-05-21 10:00:00,546.81,546.99,546.61,546.61,400.0,541.2257,541.4039,541.0278,541.0278,400.0
2024-05-21 10:05:00,546.93,547.41,546.92,547.38,2592.0,541.3445,541.8196,541.3346,541.7899,2592.0
2024-05-21 10:10:00,548.02,548.3,546.82,546.83,1691.0,542.4234,542.7005,541.2356,541.2455,1691.0
2024-05-21 10:15:00,546.64,547.04,546.61,546.61,300.0,541.0575,541.4534,541.0278,541.0278,300.0
2024-05-21 10:20:00,546.14,546.74,546.11,546.48,1828.0,540.5626,541.1564,540.5329,540.8991,1828.0
2024-05-21 10:25:00,546.52,546.53,545.6,545.6,1621.0,540.9387,540.9486,540.0281,540.0281,1621.0
2024-05-21 10:30:00,545.62,546.01,545.62,546.01,485.0,540.0479,540.4339,540.0479,540.4339,485.0
2024-05-21 10:35:00,546.33,546.76,545.88,546.12,2581.0,540.7506,541.1762,540.3052,540.5428,2581.0
2024-05-21 10:40:00,545.75,546.55,545.74,546.55,18478.0,540.1766,540.9684,540.1667,540.9684,18478.0
2024-05-21 10:45:00,546.75,546.75,546.72,546.75,400.0,541.1663,541.1663,541.1367,541.1663,400.0
2024-05-21 10:50:00,547.0,547.52,547.0,547.51,1300.0,541.4138,541.9285,541.4138,541.9186,1300.0
2024-05-21 10:55:00,547.74,547.74,547.25,547.5,700.0,542.1462,542.1462,541.6612,541.9087,700.0
2024-05-21 11:00:00,547.14,547.25,546.62,546.62,1000.0,541.5524,541.6612,541.0377,541.0377,1000.0
2024-05-21 11:05:00,546.3,546.3,545.99,545.99,385.0,540.7209,540.7209,540.4141,540.4141,385.0
2024-05-21 11:10:00,546.3,546.85,545.98,546.42,2188.0,540.7209,541.2653,540.4042,540.8397,2188.0
2024-05-21 11:15:00,546.6,547.83,546.6,547.76,7853.0,541.0179,542.2353,541.0179,542.166,7853.0
2024-05-21 11:20:00,547.96,548.55,547.85,548.55,808.0,542.364,542.948,542.2551,542.948,808.0
2024-05-21 11:25:00,548.29,548.29,548.28,548.29,300.0,542.6906,542.6906,542.6807,542.6906,300.0
2024-05-21 11:30:00,548.27,548.53,548.09,548.12,839.0,542.6708,542.9282,542.4927,542.5224,839.0
2024-05-21 11:35:00,548.07,548.17,547.93,548.17,800.0,542.4729,542.5718,542.3343,542.5718,800.0
2024-05-21 11:40:00,548.51,548.51,547.97,547.97,1047.0,542.9084,542.9084,542.3739,542.3739,1047.0
2024-05-21 11:45:00,547.83,547.83,546.92,546.93,3200.0,542.2353,542.2353,541.3346,541.3445,3200.0
2024-05-21 11:50:00,547.15,547.18,546.93,547.18,400.0,541.5623,541.592,541.3445,541.592,400.0
2024-05-21 11:55:00,546.96,547.59,546.87,547.09,2476.0,541.3742,541.9978,541.2851,541.5029,2476.0
2024-05-21 12:00:00,546.89,547.3,546.72,546.95,4037.0,541.3049,541.7107,541.1367,541.3643,4037.0
2024-05-21 12:05:00,546.96,547.31,546.73,547.02,3384.0,541.3742,541.7206,541.1466,541.4336,3384.0
2024-05-21 12:10:00,546.9,547.6,546.9,547.6,2400.0,541.3148,542.0077,541.3148,542.0077,2400.0
2024-05-21 12:15:00,547.6,547.61,547.39,547.49,2503.0,542.0077,542.0176,541.7998,541.8988,2503.0
2024-05-21 12:20:00,547.44,547.44,547.44,547.44,100.0,541.8493,541.8493,541.8493,541.8493,100.0
2024-05-21 12:25:00,547.49,547.72,547.42,547.72,1784.0,541.8988,542.1264,541.8295,542.1264,1784.0
2024-05-21 12:30:00,547.42,547.67,547.07,547.07,5194.0,541.8295,542.077,541.4831,541.4831,5194.0
2024-05-21 12:35:00,547.02,547.39,546.77,547.39,3890.0,541.4336,541.7998,541.1861,541.7998,3890.0
2024-05-21 12:40:00,547.0,547.47,547.0,547.29,1356.0,541.4138,541.879,541.4138,541.7008,1356.0
2024-05-21 12:45:00,546.96,546.98,546.96,546.98,400.0,541.3742,541.394,541.3742,541.394,400.0
2024-05-21 12:50:00,547.22,547.26,547.21,547.25,529.0,541.6315,541.6711,541.6216,541.6612,529.0
2024-05-21 12:55:00,547.2,547.78,547.2,547.33,1311.0,541.6118,542.1858,541.6118,541.7404,1311.0
2024-05-21 13:00:00,547.38,547.77,547.19,547.2,633.0,541.7899,542.1759,541.6019,541.6118,633.0
2024-05-21 13:05:00,547.4,547.49,547.14,547.14,766.0,541.8097,541.8988,541.5524,541.5524,766.0
2024-05-21 13:10:00,547.15,547.34,546.78,547.32,6694.0,541.5623,541.7503,541.196,541.7305,6694.0
2024-05-21 13:15:00,547.59,548.07,547.58,547.75,3246.0,541.9978,542.4729,541.9879,542.1561,3246.0
2024-05-21 13:20:00,547.61,547.61,546.85,546.85,8211.0,542.0176,542.0176,541.2653,541.2653,8211.0
2024-05-21 13:25:00,546.79,547.38,546.79,547.31,2601.0,541.2059,541.7899,541.2059,541.7206,2601.0
2024-05-21 13:30:00,547.31,547.47,546.82,547.03,5163.0,541.7206,541.879,541.2356,541.4435,5163.0
2024-05-21 13:35:00,547.06,547.22,546.07,546.07,4390.0,541.4732,541.6315,540.4933,540.4933,4390.0
2024-05-21 13:40:00,545.88,546.53,545.88,546.53,3104.0,540.3052,540.9486,540.3052,540.9486,3104.0
2024-05-21 13:45:00,546.42,547.74,546.38,547.74,5253.0,540.8397,542.1462,540.8001,542.1462,5253.0
2024-05-21 13:50:00,547.4,547.63,547.3,547.63,1668.0,541.8097,542.0374,541.7107,542.0374,1668.0
2024-05-21 13:55:00,547.68,548.21,547.59,547.84,1705.0,542.0868,542.6114,541.9978,542.2452,1705.0
2024-05-21 14:00:00,547.88,548.11,547.54,547.54,4244.0,542.2848,542.5125,541.9483,541.9483,4244.0
2024-05-21 14:05:00,547.33,547.35,546.97,547.3,2017.0,541.7404,541.7602,541.3841,541.7107,2017.0
2024-05-21 14:10:00,546.89,547.13,546.86,546.87,1000.0,541.3049,541.5425,541.2752,541.2851,1000.0
2024-05-21 14:15:00,546.95,546.95,546.88,546.88,300.0,541.3643,541.3643,541.295,541.295,300.0
2024-05-21 14:20:00,547.18,547.18,546.51,546.68,6725.0,541.592,541.592,540.9288,541.0971,6725.0
2024-05-21 14:25:00,546.91,547.36,546.76,546.93,2528.0,541.3247,541.7701,541.1762,541.3445,2528.0
2024-05-21 14:30:00,547.14,547.36,547.11,547.11,2178.0,541.5524,541.7701,541.5227,541.5227,2178.0
2024-05-21 14:35:00,546.9,546.9,546.24,546.24,1225.0,541.3148,541.3148,540.6616,540.6616,1225.0
2024-05-21 14:40:00,546.36,546.4,545.98,546.24,1253.0,540.7803,540.8199,540.4042,540.6616,1253.0
2024-05-21 14:45:00,546.0,546.07,546.0,546.06,600.0,540.424,540.4933,540.424,540.4834,600.0
2024-05-21 14:50:00,546.19,546.21,545.94,546.08,1810.0,540.6121,540.6319,540.3646,540.5032,1810.0
2024-05-21 14:55:00,546.18,546.51,546.07,546.13,2000.0,540.6022,540.9288,540.4933,540.5527,2000.0
2024-05-21 15:00:00,545.94,546.37,545.89,546.34,3179.0,540.3646,540.7902,540.3151,540.7605,3179.0
2024-05-21 15:05:00,546.34,546.44,546.0,546.44,1647.0,540.7605,540.8595,540.424,540.8595,1647.0
2024-05-21 15:10:00,546.33,546.96,546.33,546.67,3811.0,540.7506,541.3742,540.7506,541.0872,3811.0
2024-05-21 15:15:00,546.43,547.05,546.39,547.05,2738.0,540.8496,541.4633,540.81,541.4633,2738.0
2024-05-21 15:20:00,547.1,547.2,546.79,547.19,2494.0,541.5128,541.6118,541.2059,541.6019,2494.0
2024-05-21 15:25:00,546.81,546.81,546.34,546.47,2958.0,541.2257,541.2257,540.7605,540.8892,2958.0
2024-05-21 15:30:00,546.47,546.98,546.36,546.7,4333.0,540.8892,541.394,540.7803,541.1169,4333.0
2024-05-21 15:35:00,546.63,547.77,546.62,547.69,5915.0,541.0476,542.1759,541.0377,542.0967,5915.0
2024-05-21 15:40:00,547.44,547.44,546.72,546.72,4641.0,541.8493,541.8493,541.1367,541.1367,4641.0
2024-05-21 15:45:00,546.84,547.09,546.75,546.89,5076.0,541.2554,541.5029,541.1663,541.3049,5076.0
2024-05-21 15:50:00,547.02,547.17,546.24,546.65,12325.0,541.4336,541.5821,540.6616,541.0674,12325.0
2024-05-21 15:55:00,546.67,547.37,546.43,547.01,34311.0,541.0872,541.78,540.8496,541.4237,34311.0
2024-05-22 09:30:00,546.76,548.21,546.76,546.77,5454.0,541.1762,542.6114,541.1762,541.1861,5454.0
2024-05-22 09:35:00,546.84,549.31,546.51,549.15,2700.0,541.2554,543.7002,540.9288,543.5418,2700.0
2024-05-22 09:40:00,549.99,550.42,549.98,550.15,1178.0,544.3733,544.7989,544.3634,544.5316,1178.0
2024-05-22 09:45:00,550.71,551.21,548.83,549.14,7908.0,545.0859,545.5808,543.2251,543.5319,7908.0
2024-05-22 09:50:00,549.0,549.05,548.99,549.05,677.0,543.3934,543.4429,543.3835,543.4429,677.0
2024-05-22 09:55:00,548.51,548.56,547.47,548.02,1969.0,542.9084,542.9579,541.879,542.4234,1969.0
2024-05-22 10:00:00,547.85,547.85,546.85,546.85,300.0,542.2551,542.2551,541.2653,541.2653,300.0
2024-05-22 10:05:00,546.69,547.01,546.68,547.0,500.0,541.107,541.4237,541.0971,541.4138,500.0
2024-05-22 10:10:00,547.18,547.32,546.54,546.54,3067.0,541.592,541.7305,540.9585,540.9585,3067.0
2024-05-22 10:15:00,546.99,546.99,546.19,546.19,5741.0,541.4039,541.4039,540.6121,540.6121,5741.0
2024-05-22 10:20:00,546.19,547.11,546.09,547.04,3323.0,540.6121,541.5227,540.5131,541.4534,3323.0
2024-05-22 10:25:00,547.09,547.85,546.97,547.5,1368.0,541.5029,542.2551,541.3841,541.9087,1368.0
2024-05-22 10:30:00,546.96,547.22,546.66,546.96,8990.0,541.3742,541.6315,541.0773,541.3742,8990.0
2024-05-22 10:35:00,546.96,547.71,546.92,546.96,3140.0,541.3742,542.1165,541.3346,541.3742,3140.0
2024-05-22 10:40:00,546.59,547.56,546.58,547.0,677.0,541.008,541.9681,540.9981,541.4138,677.0
2024-05-22 10:45:00,547.21,547.45,546.78,546.96,1563.0,541.6216,541.8592,541.196,541.3742,1563.0
2024-05-22 10:50:00,547.69,548.71,546.96,547.65,5998.0,542.0967,543.1063,541.3742,542.0572,5998.0
2024-05-22 10:55:00,548.47,548.47,547.88,548.3,1529.0,542.8688,542.8688,542.2848,542.7005,1529.0
2024-05-22 11:00:00,548.86,548.86,548.43,548.44,600.0,543.2548,543.2548,542.8292,542.8391,600.0
2024-05-22 11:05:00,548.34,548.59,547.98,547.98,832.0,542.7401,542.9876,542.3838,542.3838,832.0
2024-05-22 11:10:00,547.96,548.35,547.96,548.01,800.0,542.364,542.75,542.364,542.4135,800.0
2024-05-22 11:15:00,547.81,547.81,547.39,547.75,1806.0,542.2155,542.2155,541.7998,542.1561,1806.0
2024-05-22 11:20:00,547.75,548.17,547.33,547.33,2749.0,542.1561,542.5718,541.7404,541.7404,2749.0
2024-05-22 11:25:00,547.28,547.8,546.86,546.99,1796.0,541.6909,542.2056,541.2752,541.4039,1796.0
2024-05-22 11:30:00,547.0,547.48,546.79,547.0,1400.0,541.4138,541.8889,541.2059,541.4138,1400.0
2024-05-22 11:35:00,546.92,547.17,546.76,547.17,641.0,541.3346,541.5821,541.1762,541.5821,641.0
2024-05-22 11:40:00,547.27,547.73,546.92,546.92,862.0,541.681,542.1363,541.3346,541.3346,862.0
2024-05-22 11:45:00,546.92,547.7,546.16,546.48,1674.0,541.3346,542.1066,540.5824,540.8991,1674.0
2024-05-22 11:50:00,546.1,546.51,545.44,546.03,2773.0,540.523,540.9288,539.8697,540.4537,2773.0
2024-05-22 11:55:00,546.19,546.2,545.56,545.56,900.0,540.6121,540.622,539.9885,539.9885,900.0
2024-05-22 12:00:00,545.74,547.15,545.72,546.84,5401.0,540.1667,541.5623,540.1469,541.2554,5401.0
2024-05-22 12:05:00,546.84,547.64,546.77,547.47,2451.0,541.2554,542.0473,541.1861,541.879,2451.0
2024-05-22 12:10:00,547.06,547.48,547.05,547.48,343.0,541.4732,541.8889,541.4633,541.8889,343.0
2024-05-22 12:15:00,547.48,547.6,546.97,546.97,403.0,541.8889,542.0077,541.3841,541.3841,403.0
2024-05-22 12:20:00,546.97,547.71,546.81,547.46,1095.0,541.3841,542.1165,541.2257,541.8691,1095.0
2024-05-22 12:25:00,547.76,548.25,547.46,548.23,3207.0,542.166,542.651,541.8691,542.6312,3207.0
2024-05-22 12:30:00,548.22,548.94,548.17,548.94,1975.0,542.6213,543.334,542.5718,543.334,1975.0
2024-05-22 12:35:00,548.89,549.18,548.54,548.87,1200.0,543.2845,543.5715,542.9381,543.2647,1200.0
2024-05-22 12:40:00,548.88,548.88,547.93,548.31,2399.0,543.2746,543.2746,542.3343,542.7104,2399.0
2024-05-22 12:45:00,547.95,548.31,547.93,548.31,1451.0,542.3541,542.7104,542.3343,542.7104,1451.0
2024-05-22 12:50:00,547.99,547.99,547.73,547.9,700.0,542.3937,542.3937,542.1363,542.3046,700.0
2024-05-22 12:55:00,548.0,548.0,547.63,547.63,544.0,542.4036,542.4036,542.0374,542.0374,544.0
2024-05-22 13:00:00,547.71,548.08,547.71,547.95,626.0,542.1165,542.4828,542.1165,542.3541,626.0
2024-05-22 13:05:00,547.96,548.19,547.96,548.09,567.0,542.364,542.5916,542.364,542.4927,567.0
2024-05-22 13:10:00,548.13,548.14,547.73,547.79,955.0,542.5323,542.5422,542.1363,542.1957,955.0
2024-05-22 13:15:00,547.72,547.72,545.82,545.96,8029.0,542.1264,542.1264,540.2458,540.3844,8029.0
2024-05-22 13:20:00,546.0,546.53,545.48,546.18,4593.0,540.424,540.9486,539.9093,540.6022,4593.0
2024-05-22 13:25:00,545.91,545.96,545.91,545.96,414.0,540.3349,540.3844,540.3349,540.3844,414.0
2024-05-22 13:30:00,546.31,546.38,546.04,546.38,1164.0,540.7308,540.8001,540.4636,540.8001,1164.0
2024-05-22 13:35:00,546.21,546.45,545.85,545.9,6915.0,540.6319,540.8694,540.2755,540.325,6915.0
2024-05-22 13:40:00,545.76,546.05,545.27,545.43,10487.0,540.1865,540.4735,539.7015,539.8598,10487.0
2024-05-22 13:45:00,545.43,545.94,545.3,545.88,3267.0,539.8598,540.3646,539.7312,540.3052,3267.0
2024-05-22 13:50:00,545.78,546.17,545.78,545.96,1560.0,540.2063,540.5923,540.2063,540.3844,1560.0
2024-05-22 13:55:00,546.0,546.76,545.9,546.76,2153.0,540.424,541.1762,540.325,541.1762,2153.0
2024-05-22 14:00:00,546.63,546.63,544.93,545.54,1810.0,541.0476,541.0476,539.3649,539.9687,1810.0
2024-05-22 14:05:00,545.55,545.82,544.51,545.81,3194.0,539.9786,540.2458,538.9492,540.2359,3194.0
2024-05-22 14:10:00,545.95,545.95,545.42,545.43,428.0,540.3745,540.3745,539.8499,539.8598,428.0
2024-05-22 14:15:00,544.89,545.22,543.77,544.27,1489.0,539.3253,539.652,538.2168,538.7117,1489.0
2024-05-22 14:20:00,544.78,544.79,543.76,544.36,1671.0,539.2165,539.2264,538.2069,538.8008,1671.0
2024-05-22 14:25:00,544.08,544.08,542.79,543.43,3162.0,538.5236,538.5236,537.2468,537.8803,3162.0
2024-05-22 14:30:00,543.47,543.5,543.02,543.02,1918.0,537.9198,537.9495,537.4744,537.4744,1918.0
2024-05-22 14:35:00,543.02,543.11,541.65,542.58,7121.0,537.4744,537.5635,536.1184,537.0389,7121.0
2024-05-22 14:40:00,542.44,543.14,542.43,542.99,1264.0,536.9004,537.5932,536.8905,537.4447,1264.0
2024-05-22 14:45:00,542.95,543.89,542.95,543.89,1282.0,537.4052,538.3356,537.4052,538.3356,1282.0
2024-05-22 14:50:00,543.85,544.13,543.4,543.4,2348.0,538.296,538.5731,537.8506,537.8506,2348.0
2024-05-22 14:55:00,543.22,543.84,543.19,543.84,500.0,537.6724,538.2861,537.6427,538.2861,500.0
2024-05-22 15:00:00,543.71,544.56,543.71,544.56,2705.0,538.1574,538.9987,538.1574,538.9987,2705.0
2024-05-22 15:05:00,544.54,544.54,544.47,544.47,300.0,538.9789,538.9789,538.9096,538.9096,300.0
2024-05-22 15:10:00,544.17,544.28,544.17,544.27,400.0,538.6127,538.7216,538.6127,538.7117,400.0
2024-05-22 15:15:00,543.98,545.06,543.65,543.68,4897.0,538.4246,539.4936,538.098,538.1277,4897.0
2024-05-22 15:20:00,544.04,545.17,543.44,545.17,2682.0,538.484,539.6025,537.8901,539.6025,2682.0
2024-05-22 15:25:00,545.26,545.27,544.74,545.0,1273.0,539.6916,539.7015,539.1769,539.4342,1273.0
2024-05-22 15:30:00,545.06,546.42,545.04,545.79,2321.0,539.4936,540.8397,539.4738,540.2162,2321.0
2024-05-22 15:35:00,546.13,546.15,545.47,545.54,1949.0,540.5527,540.5725,539.8994,539.9687,1949.0
2024-05-22 15:40:00,545.11,545.42,544.75,544.89,3657.0,539.5431,539.8499,539.1868,539.3253,3657.0
2024-05-22 15:45:00,544.91,545.35,544.63,544.88,8054.0,539.3451,539.7806,539.068,539.3154,8054.0
2024-05-22 15:50:00,544.64,545.44,544.15,545.44,9534.0,539.0779,539.8697,538.5929,539.8697,9534.0
2024-05-22 15:55:00,546.2,546.74,544.86,546.08,20718.0,540.622,541.1564,539.2956,540.5032,20718.0
2024-05-23 09:30:00,548.62,548.62,538.4,540.14,16486.0,543.0172,543.0172,532.9016,534.6239,16486.0
2024-05-23 09:35:00,540.13,540.41,534.0,536.75,33264.0,534.614,534.8911,528.5466,531.2685,33264.0
2024-05-23 09:40:00,536.65,537.29,533.38,533.38,18494.0,531.1695,531.803,527.9329,527.9329,18494.0
2024-05-23 09:45:00,533.39,534.73,531.11,534.34,12722.0,527.9428,529.2691,525.6861,528.8831,12722.0
2024-05-23 09:50:00,534.35,534.61,530.5,531.35,17249.0,528.893,529.1503,525.0823,525.9236,17249.0
2024-05-23 09:55:00,531.35,532.9,530.51,532.24,10097.0,525.9236,527.4578,525.0922,526.8045,10097.0
2024-05-23 10:00:00,533.18,534.01,532.78,533.17,3392.0,527.7349,528.5565,527.339,527.725,3392.0
2024-05-23 10:05:00,533.3,533.61,532.11,533.0,7135.0,527.8537,528.1605,526.6759,527.5568,7135.0
2024-05-23 10:10:00,532.84,534.29,532.64,533.34,6257.0,527.3984,528.8336,527.2004,527.8933,6257.0
2024-05-23 10:15:00,533.41,534.26,532.62,533.81,6449.0,527.9626,528.8039,527.1806,528.3585,6449.0
2024-05-23 10:20:00,533.89,533.89,530.5,531.1,6162.0,528.4377,528.4377,525.0823,525.6762,6162.0
2024-05-23 10:25:00,530.51,532.89,530.51,532.43,6857.0,525.0922,527.4479,525.0922,526.9926,6857.0
2024-05-23 10:30:00,532.45,532.56,530.5,530.73,4754.0,527.0124,527.1213,525.0823,525.3099,4754.0
2024-05-23 10:35:00,530.73,532.98,530.0,532.69,9987.0,525.3099,527.537,524.5874,527.2499,9987.0
2024-05-23 10:40:00,532.69,534.38,532.62,533.64,3587.0,527.2499,528.9227,527.1806,528.1902,3587.0
2024-05-23 10:45:00,533.39,533.39,532.73,532.74,2148.0,527.9428,527.9428,527.2895,527.2994,2148.0
2024-05-23 10:50:00,532.73,532.73,531.02,531.2,7322.0,527.2895,527.2895,525.597,525.7751,7322.0
2024-05-23 10:55:00,531.06,531.95,531.06,531.56,4287.0,525.6366,526.5175,525.6366,526.1315,4287.0
2024-05-23 11:00:00,531.4,532.4,531.26,532.25,12069.0,525.9731,526.9629,525.8345,526.8144,12069.0
2024-05-23 11:05:00,532.24,532.67,532.18,532.23,3304.0,526.8045,527.2301,526.7451,526.7946,3304.0
2024-05-23 11:10:00,532.74,533.37,532.53,532.68,6225.0,527.2994,527.923,527.0916,527.24,6225.0
2024-05-23 11:15:00,532.7,533.54,531.88,533.26,4769.0,527.2598,528.0913,526.4482,527.8141,4769.0
2024-05-23 11:20:00,533.33,534.37,533.3,534.37,2316.0,527.8834,528.9128,527.8537,528.9128,2316.0
2024-05-23 11:25:00,534.69,535.83,534.55,534.94,7384.0,529.2295,530.3579,529.0909,529.477,7384.0
2024-05-23 11:30:00,534.95,534.95,534.01,534.02,2150.0,529.4869,529.4869,528.5565,528.5664,2150.0
2024-05-23 11:35:00,534.47,534.53,533.46,534.16,3983.0,529.0118,529.0711,528.0121,528.7049,3983.0
2024-05-23 11:40:00,534.22,534.46,534.04,534.3,1637.0,528.7643,529.0019,528.5861,528.8435,1637.0
2024-05-23 11:45:00,534.21,534.5,534.02,534.03,2469.0,528.7544,529.0414,528.5664,528.5762,2469.0
2024-05-23 11:50:00,534.14,535.47,533.83,535.01,12866.0,528.6851,530.0015,528.3783,529.5462,12866.0
2024-05-23 11:55:00,535.21,535.48,534.71,534.71,2350.0,529.7442,530.0114,529.2493,529.2493,2350.0
2024-05-23 12:00:00,534.48,535.34,534.42,534.43,2946.0,529.0217,529.8729,528.9623,528.9722,2946.0
2024-05-23 12:05:00,534.19,535.04,533.89,533.89,5133.0,528.7346,529.5759,528.4377,528.4377,5133.0
2024-05-23 12:10:00,534.08,534.08,533.01,533.06,2882.0,528.6257,528.6257,527.5667,527.6162,2882.0
2024-05-23 12:15:00,533.38,533.52,532.84,533.29,8569.0,527.9329,528.0715,527.3984,527.8438,8569.0
2024-05-23 12:20:00,533.3,534.2,533.3,534.17,3621.0,527.8537,528.7445,527.8537,528.7148,3621.0
2024-05-23 12:25:00,534.18,534.69,534.18,534.48,3068.0,528.7247,529.2295,528.7247,529.0217,3068.0
2024-05-23 12:30:00,534.5,534.51,534.24,534.24,2302.0,529.0414,529.0513,528.7841,528.7841,2302.0
2024-05-23 12:35:00,534.09,534.87,534.09,534.48,2182.0,528.6356,529.4077,528.6356,529.0217,2182.0
2024-05-23 12:40:00,534.31,534.37,533.12,533.39,2332.0,528.8534,528.9128,527.6755,527.9428,2332.0
2024-05-23 12:45:00,533.39,533.39,532.26,532.89,2743.0,527.9428,527.9428,526.8243,527.4479,2743.0
2024-05-23 12:50:00,532.71,532.71,531.88,532.15,1300.0,527.2697,527.2697,526.4482,526.7154,1300.0
2024-05-23 12:55:00,532.43,532.62,532.43,532.61,1971.0,526.9926,527.1806,526.9926,527.1708,1971.0
2024-05-23 13:00:00,532.63,532.82,531.02,531.67,9383.0,527.1905,527.3786,525.597,526.2404,9383.0
2024-05-23 13:05:00,531.62,532.79,531.46,532.19,5103.0,526.1909,527.3489,526.0325,526.755,5103.0
2024-05-23 13:10:00,532.28,532.5,532.17,532.18,2119.0,526.8441,527.0619,526.7352,526.7451,2119.0
2024-05-23 13:15:00,532.25,532.63,531.99,532.45,5377.0,526.8144,527.1905,526.5571,527.0124,5377.0
2024-05-23 13:20:00,532.4,532.4,531.79,532.06,2410.0,526.9629,526.9629,526.3591,526.6264,2410.0
2024-05-23 13:25:00,532.07,532.07,531.47,531.72,1602.0,526.6363,526.6363,526.0424,526.2898,1602.0
2024-05-23 13:30:00,531.73,531.91,530.66,531.0,5600.0,526.2997,526.4779,525.2407,525.5772,5600.0
2024-05-23 13:35:00,531.48,531.49,529.69,529.75,2565.0,526.0523,526.0622,524.2806,524.34,2565.0
2024-05-23 13:40:00,529.69,530.48,529.15,529.15,3787.0,524.2806,525.0625,523.7461,523.7461,3787.0
2024-05-23 13:45:00,529.39,529.39,528.52,528.7,2309.0,523.9836,523.9836,523.1225,523.3007,2309.0
2024-05-23 13:50:00,528.45,529.47,528.43,528.98,7729.0,523.0532,524.0628,523.0334,523.5778,7729.0
2024-05-23 13:55:00,528.9,529.1,528.58,529.03,3528.0,523.4986,523.6966,523.1819,523.6273,3528.0
2024-05-23 14:00:00,529.18,529.18,527.66,528.07,9944.0,523.7758,523.7758,522.2713,522.6771,9944.0
2024-05-23 14:05:00,528.0,529.4,527.87,528.98,9512.0,522.6078,523.9935,522.4792,523.5778,9512.0
2024-05-23 14:10:00,528.84,529.26,527.89,527.93,3677.0,523.4393,523.855,522.499,522.5385,3677.0
2024-05-23 14:15:00,528.13,528.31,526.84,527.04,8629.0,522.7365,522.9147,521.4597,521.6576,8629.0
2024-05-23 14:20:00,527.04,528.17,526.38,526.8,8437.0,521.6576,522.7761,521.0044,521.4201,8437.0
2024-05-23 14:25:00,527.0,527.49,526.84,527.49,3100.0,521.618,522.103,521.4597,522.103,3100.0
2024-05-23 14:30:00,527.13,527.43,526.13,527.16,4489.0,521.7467,522.0437,520.7569,521.7764,4489.0
2024-05-23 14:35:00,527.02,527.52,526.85,527.35,3334.0,521.6378,522.1327,521.4696,521.9645,3334.0
2024-05-23 14:40:00,527.34,527.34,526.23,526.23,1994.0,521.9546,521.9546,520.8559,520.8559,1994.0
2024-05-23 14:45:00,526.17,526.52,525.65,526.37,3678.0,520.7965,521.1429,520.2818,520.9945,3678.0
2024-05-23 14:50:00,526.63,526.69,526.37,526.42,3053.0,521.2518,521.3112,520.9945,521.044,3053.0
2024-05-23 14:55:00,526.34,526.55,525.95,526.02,3632.0,520.9648,521.1726,520.5788,520.6481,3632.0
2024-05-23 15:00:00,526.19,527.16,526.05,526.52,5167.0,520.8163,521.7764,520.6777,521.1429,5167.0
2024-05-23 15:05:00,526.52,526.53,525.31,526.08,4137.0,521.1429,521.1528,519.9453,520.7074,4137.0
2024-05-23 15:10:00,526.35,526.52,525.83,526.31,6997.0,520.9747,521.1429,520.46,520.9351,6997.0
2024-05-23 15:15:00,526.27,526.99,526.26,526.94,5365.0,520.8955,521.6081,520.8856,521.5587,5365.0
2024-05-23 15:20:00,527.13,527.76,526.88,527.14,13162.0,521.7467,522.3703,521.4993,521.7566,13162.0
2024-05-23 15:25:00,527.04,528.18,526.46,527.17,11376.0,521.6576,522.786,521.0836,521.7863,11376.0
2024-05-23 15:30:00,527.22,527.74,527.07,527.58,4369.0,521.8358,522.3505,521.6873,522.1921,4369.0
2024-05-23 15:35:00,527.82,528.45,527.7,528.35,4867.0,522.4297,523.0532,522.3109,522.9543,4867.0
2024-05-23 15:40:00,528.35,528.61,527.34,527.46,15913.0,522.9543,523.2116,521.9546,522.0733,15913.0
2024-05-23 15:45:00,527.32,528.26,526.9,528.22,13034.0,521.9348,522.8652,521.5191,522.8256,13034.0
2024-05-23 15:50:00,528.27,528.58,527.44,528.01,15989.0,522.8751,523.1819,522.0535,522.6177,15989.0
2024-05-23 15:55:00,527.92,527.93,525.71,526.58,63651.0,522.5286,522.5385,520.3412,521.2023,63651.0
2024-05-24 09:30:00,527.88,530.25,527.88,529.68,5164.0,522.4891,524.8349,522.4891,524.2707,5164.0
2024-05-24 09:35:00,529.2,529.72,527.82,528.46,3869.0,523.7956,524.3103,522.4297,523.0631,3869.0
2024-05-24 09:40:00,528.39,528.41,527.03,527.38,2009.0,522.9938,523.0136,521.6477,521.9942,2009.0
2024-05-24 09:45:00,527.85,527.85,524.14,524.14,8210.0,522.4594,522.4594,518.7872,518.7872,8210.0
2024-05-24 09:50:00,524.08,524.59,523.04,523.05,7784.0,518.7279,519.2327,517.6985,517.7084,7784.0
2024-05-24 09:55:00,522.79,524.65,522.73,524.04,14096.0,517.451,519.292,517.3916,518.6883,14096.0
2024-05-24 10:00:00,524.53,526.26,524.44,525.24,7843.0,519.1733,520.8856,519.0842,519.876,7843.0
2024-05-24 10:05:00,525.47,527.03,525.2,526.8,11702.0,520.1037,521.6477,519.8364,521.4201,11702.0
2024-05-24 10:10:00,527.5,528.07,526.79,526.85,2920.0,522.1129,522.6771,521.4102,521.4696,2920.0
2024-05-24 10:15:00,527.43,527.58,527.43,527.48,1353.0,522.0437,522.1921,522.0437,522.0931,1353.0
2024-05-24 10:20:00,527.37,527.37,526.46,526.47,3022.0,521.9843,521.9843,521.0836,521.0935,3022.0
2024-05-24 10:25:00,526.4,527.24,526.28,526.96,3723.0,521.0242,521.8556,520.9054,521.5785,3723.0
2024-05-24 10:30:00,527.03,529.31,527.0,528.71,2803.0,521.6477,523.9045,521.618,523.3106,2803.0
2024-05-24 10:35:00,528.3,528.86,527.66,527.89,3009.0,522.9048,523.459,522.2713,522.499,3009.0
2024-05-24 10:40:00,527.44,527.76,526.8,526.8,2243.0,522.0535,522.3703,521.4201,521.4201,2243.0
2024-05-24 10:45:00,526.8,527.63,526.57,527.63,4025.0,521.4201,522.2416,521.1924,522.2416,4025.0
2024-05-24 10:50:00,527.55,528.59,527.49,528.59,1178.0,522.1624,523.1918,522.103,523.1918,1178.0
2024-05-24 10:55:00,528.39,529.72,528.39,529.53,5010.0,522.9938,524.3103,522.9938,524.1222,5010.0
2024-05-24 11:00:00,529.4,530.44,529.4,530.44,1310.0,523.9935,525.0229,523.9935,525.0229,1310.0
2024-05-24 11:05:00,530.21,530.84,529.41,529.77,8508.0,524.7953,525.4188,524.0034,524.3598,8508.0
2024-05-24 11:10:00,530.03,530.23,529.65,530.11,1100.0,524.6171,524.8151,524.241,524.6963,1100.0
2024-05-24 11:15:00,530.27,530.27,529.95,530.11,1443.0,524.8546,524.8546,524.5379,524.6963,1443.0
2024-05-24 11:20:00,530.09,530.19,529.69,530.19,1646.0,524.6765,524.7755,524.2806,524.7755,1646.0
2024-05-24 11:25:00,529.8,530.03,528.95,529.39,2696.0,524.3894,524.6171,523.5481,523.9836,2696.0
2024-05-24 11:30:00,529.04,530.04,529.03,529.84,2426.0,523.6372,524.627,523.6273,524.429,2426.0
2024-05-24 11:35:00,529.64,529.99,528.88,528.88,7647.0,524.2311,524.5775,523.4788,523.4788,7647.0
2024-05-24 11:40:00,528.91,529.57,528.85,529.32,2201.0,523.5085,524.1618,523.4491,523.9143,2201.0
2024-05-24 11:45:00,529.05,529.28,528.84,529.0,1125.0,523.6471,523.8748,523.4393,523.5976,1125.0
2024-05-24 11:50:00,529.49,529.66,529.15,529.66,600.0,524.0826,524.2509,523.7461,524.2509,600.0
2024-05-24 11:55:00,529.87,530.25,529.87,530.25,2400.0,524.4587,524.8349,524.4587,524.8349,2400.0
2024-05-24 12:00:00,530.1,530.41,529.74,530.09,2106.0,524.6864,524.9932,524.3301,524.6765,2106.0
2024-05-24 12:05:00,529.78,530.23,529.78,530.12,1475.0,524.3697,524.8151,524.3697,524.7062,1475.0
2024-05-24 12:10:00,530.12,530.58,530.11,530.39,600.0,524.7062,525.1615,524.6963,524.9734,600.0
2024-05-24 12:15:00,530.24,530.24,530.18,530.18,359.0,524.825,524.825,524.7656,524.7656,359.0
2024-05-24 12:20:00,530.14,530.35,529.89,530.09,753.0,524.726,524.9338,524.4785,524.6765,753.0
2024-05-24 12:25:00,529.81,529.93,529.79,529.93,300.0,524.3993,524.5181,524.3795,524.5181,300.0
2024-05-24 12:30:00,530.2,530.2,529.72,529.89,1701.0,524.7854,524.7854,524.3103,524.4785,1701.0
2024-05-24 12:35:00,529.79,529.93,529.19,529.19,2422.0,524.3795,524.5181,523.7857,523.7857,2422.0
2024-05-24 12:40:00,529.19,529.3,529.15,529.15,300.0,523.7857,523.8946,523.7461,523.7461,300.0
2024-05-24 12:45:00,528.93,529.11,528.7,529.08,1813.0,523.5283,523.7065,523.3007,523.6768,1813.0
2024-05-24 12:50:00,528.98,529.34,528.58,529.11,2043.0,523.5778,523.9341,523.1819,523.7065,2043.0
2024-05-24 12:55:00,529.09,529.11,528.63,528.73,1233.0,523.6867,523.7065,523.2314,523.3304,1233.0
2024-05-24 13:00:00,528.31,528.56,528.31,528.32,500.0,522.9147,523.1621,522.9147,522.9246,500.0
2024-05-24 13:05:00,528.46,528.69,528.46,528.58,400.0,523.0631,523.2908,523.0631,523.1819,400.0
2024-05-24 13:10:00,528.47,528.52,528.33,528.46,470.0,523.073,523.1225,522.9345,523.0631,470.0
2024-05-24 13:15:00,528.29,528.6,528.29,528.45,465.0,522.8949,523.2017,522.8949,523.0532,465.0
2024-05-24 13:20:00,528.45,528.65,528.3,528.5,1165.0,523.0532,523.2512,522.9048,523.1027,1165.0
2024-05-24 13:25:00,528.68,528.78,528.54,528.54,1663.0,523.2809,523.3799,523.1423,523.1423,1663.0
2024-05-24 13:30:00,528.54,528.68,528.32,528.32,500.0,523.1423,523.2809,522.9246,522.9246,500.0
2024-05-24 13:35:00,528.34,528.34,528.23,528.23,500.0,522.9444,522.9444,522.8355,522.8355,500.0
2024-05-24 13:40:00,528.41,528.47,528.11,528.11,1625.0,523.0136,523.073,522.7167,522.7167,1625.0
2024-05-24 13:45:00,528.16,528.25,528.05,528.24,897.0,522.7662,522.8553,522.6573,522.8454,897.0
2024-05-24 13:50:00,528.56,528.66,528.33,528.33,1746.0,523.1621,523.2611,522.9345,522.9345,1746.0
2024-05-24 13:55:00,528.34,528.36,528.16,528.19,941.0,522.9444,522.9642,522.7662,522.7959,941.0
2024-05-24 14:00:00,528.22,528.89,528.22,528.88,1718.0,522.8256,523.4887,522.8256,523.4788,1718.0
2024-05-24 14:05:00,529.09,529.18,528.72,529.18,1112.0,523.6867,523.7758,523.3205,523.7758,1112.0
2024-05-24 14:10:00,528.99,528.99,528.52,528.62,1328.0,523.5877,523.5877,523.1225,523.2215,1328.0
2024-05-24 14:15:00,528.63,528.74,528.63,528.74,400.0,523.2314,523.3403,523.2314,523.3403,400.0
2024-05-24 14:20:00,528.74,528.74,528.15,528.36,957.0,523.3403,523.3403,522.7563,522.9642,957.0
2024-05-24 14:25:00,528.14,528.33,527.81,527.82,1828.0,522.7464,522.9345,522.4198,522.4297,1828.0
2024-05-24 14:30:00,527.82,528.48,527.82,528.12,1301.0,522.4297,523.0829,522.4297,522.7266,1301.0
2024-05-24 14:35:00,527.96,528.94,527.96,528.94,900.0,522.5682,523.5382,522.5682,523.5382,900.0
2024-05-24 14:40:00,528.75,528.9,528.55,528.81,1195.0,523.3502,523.4986,523.1522,523.4096,1195.0
2024-05-24 14:45:00,529.01,529.22,528.74,528.74,2691.0,523.6075,523.8154,523.3403,523.3403,2691.0
2024-05-24 14:50:00,528.71,528.72,528.44,528.44,1100.0,523.3106,523.3205,523.0433,523.0433,1100.0
2024-05-24 14:55:00,528.71,528.9,528.46,528.48,2300.0,523.3106,523.4986,523.0631,523.0829,2300.0
2024-05-24 15:00:00,528.67,528.95,528.22,528.6,2275.0,523.271,523.5481,522.8256,523.2017,2275.0
2024-05-24 15:05:00,528.09,528.42,528.08,528.41,1216.0,522.6969,523.0235,522.687,523.0136,1216.0
2024-05-24 15:10:00,528.5,528.76,528.34,528.75,1300.0,523.1027,523.3601,522.9444,523.3502,1300.0
2024-05-24 15:15:00,528.78,528.79,528.32,528.7,2393.0,523.3799,523.3898,522.9246,523.3007,2393.0
2024-05-24 15:20:00,528.83,529.11,528.54,529.11,2290.0,523.4294,523.7065,523.1423,523.7065,2290.0
2024-05-24 15:25:00,528.9,528.99,528.66,528.89,2336.0,523.4986,523.5877,523.2611,523.4887,2336.0
2024-05-24 15:30:00,528.92,529.42,528.73,529.39,3682.0,523.5184,524.0133,523.3304,523.9836,3682.0
2024-05-24 15:35:00,529.7,530.09,529.65,529.99,3012.0,524.2905,524.6765,524.241,524.5775,3012.0
2024-05-24 15:40:00,529.87,530.08,529.43,529.61,4579.0,524.4587,524.6666,524.0232,524.2014,4579.0
2024-05-24 15:45:00,529.61,529.69,529.15,529.16,9391.0,524.2014,524.2806,523.7461,523.756,9391.0
2024-05-24 15:50:00,529.29,529.78,529.17,529.71,14778.0,523.8847,524.3697,523.7659,524.3004,14778.0
2024-05-24 15:55:00,529.7,530.39,528.83,530.06,44604.0,524.2905,524.9734,523.4294,524.6468,44604.0
2024-05-28 09:30:00,535.65,537.07,534.77,535.47,15583.0,530.1797,531.5852,529.3087,530.0015,15583.0
2024-05-28 09:35:00,535.46,535.46,531.85,533.3,4000.0,529.9916,529.9916,526.4185,527.8537,4000.0
2024-05-28 09:40:00,532.19,533.46,532.19,533.3,1708.0,526.755,528.0121,526.755,527.8537,1708.0
2024-05-28 09:45:00,531.7,532.22,527.87,529.67,6660.0,526.27,526.7847,522.4792,524.2608,6660.0
2024-05-28 09:50:00,529.88,530.31,528.42,529.63,8311.0,524.4686,524.8942,523.0235,524.2212,8311.0
2024-05-28 09:55:00,528.85,528.85,527.05,527.52,4630.0,523.4491,523.4491,521.6675,522.1327,4630.0
2024-05-28 10:00:00,529.11,529.11,527.06,528.63,3618.0,523.7065,523.7065,521.6774,523.2314,3618.0
2024-05-28 10:05:00,528.56,529.45,528.17,529.19,1703.0,523.1621,524.043,522.7761,523.7857,1703.0
2024-05-28 10:10:00,529.06,529.34,527.86,527.88,4215.0,523.657,523.9341,522.4693,522.4891,4215.0
2024-05-28 10:15:00,527.97,528.57,527.96,528.51,1910.0,522.5781,523.172,522.5682,523.1126,1910.0
2024-05-28 10:20:00,528.03,528.96,527.67,528.74,3998.0,522.6375,523.558,522.2812,523.3403,3998.0
2024-05-28 10:25:00,529.03,529.09,528.25,528.35,1454.0,523.6273,523.6867,522.8553,522.9543,1454.0
2024-05-28 10:30:00,528.88,528.88,527.45,527.45,1468.0,523.4788,523.4788,522.0634,522.0634,1468.0
2024-05-28 10:35:00,527.85,527.9,527.07,527.62,3689.0,522.4594,522.5089,521.6873,522.2317,3689.0
2024-05-28 10:40:00,528.09,528.78,527.94,528.5,2649.0,522.6969,523.3799,522.5484,523.1027,2649.0
2024-05-28 10:45:00,528.5,529.89,528.25,529.88,8804.0,523.1027,524.4785,522.8553,524.4686,8804.0
2024-05-28 10:50:00,529.88,530.27,529.19,529.37,2615.0,524.4686,524.8546,523.7857,523.9638,2615.0
2024-05-28 10:55:00,528.69,528.96,527.97,528.74,8342.0,523.2908,523.558,522.5781,523.3403,8342.0
2024-05-28 11:00:00,528.74,528.93,527.26,527.26,3549.0,523.3403,523.5283,521.8754,521.8754,3549.0
2024-05-28 11:05:00,527.84,528.31,527.81,527.81,3510.0,522.4495,522.9147,522.4198,522.4198,3510.0
2024-05-28 11:10:00,527.77,528.9,527.42,528.28,3129.0,522.3802,523.4986,522.0338,522.885,3129.0
2024-05-28 11:15:00,528.51,528.52,527.5,527.68,3064.0,523.1126,523.1225,522.1129,522.2911,3064.0
2024-05-28 11:20:00,528.08,528.46,527.8,528.12,3100.0,522.687,523.0631,522.4099,522.7266,3100.0
2024-05-28 11:25:00,527.95,527.95,527.42,527.53,3625.0,522.5583,522.5583,522.0338,522.1426,3625.0
2024-05-28 11:30:00,527.49,527.67,526.53,526.68,2203.0,522.103,522.2812,521.1528,521.3013,2203.0
2024-05-28 11:35:00,526.49,527.25,526.39,527.25,3514.0,521.1133,521.8655,521.0143,521.8655,3514.0
2024-05-28 11:40:00,527.25,527.85,527.15,527.85,2218.0,521.8655,522.4594,521.7665,522.4594,2218.0
2024-05-28 11:45:00,527.97,528.48,527.78,528.42,2107.0,522.5781,523.0829,522.3901,523.0235,2107.0
2024-05-28 11:50:00,528.5,528.99,527.97,527.97,3022.0,523.1027,523.5877,522.5781,522.5781,3022.0
2024-05-28 11:55:00,528.3,528.46,527.72,528.33,4436.0,522.9048,523.0631,522.3307,522.9345,4436.0
2024-05-28 12:00:00,528.37,528.59,527.93,527.93,1200.0,522.9741,523.1918,522.5385,522.5385,1200.0
2024-05-28 12:05:00,528.15,528.16,527.27,527.71,1724.0,522.7563,522.7662,521.8853,522.3208,1724.0
2024-05-28 12:10:00,527.78,528.31,527.78,528.29,3063.0,522.3901,522.9147,522.3901,522.8949,3063.0
2024-05-28 12:15:00,528.55,528.81,528.1,528.7,2533.0,523.1522,523.4096,522.7068,523.3007,2533.0
2024-05-28 12:20:00,528.7,530.49,528.7,530.44,5092.0,523.3007,525.0724,523.3007,525.0229,5092.0
2024-05-28 12:25:00,530.47,530.91,529.87,530.68,11141.0,525.0526,525.4881,524.4587,525.2605,11141.0
2024-05-28 12:30:00,530.55,531.21,530.54,531.16,3174.0,525.1318,525.785,525.1219,525.7356,3174.0
2024-05-28 12:35:00,531.23,531.48,530.89,531.12,2891.0,525.8048,526.0523,525.4683,525.696,2891.0
2024-05-28 12:40:00,530.77,531.0,530.17,530.32,3531.0,525.3495,525.5772,524.7557,524.9041,3531.0
2024-05-28 12:45:00,530.33,530.33,529.27,529.27,790.0,524.914,524.914,523.8649,523.8649,790.0
2024-05-28 12:50:00,529.44,530.14,529.43,530.05,700.0,524.0331,524.726,524.0232,524.6369,700.0
2024-05-28 12:55:00,529.8,530.02,529.46,529.46,930.0,524.3894,524.6072,524.0529,524.0529,930.0
2024-05-28 13:00:00,529.52,529.6,528.48,528.49,2715.0,524.1123,524.1915,523.0829,523.0928,2715.0
2024-05-28 13:05:00,528.58,529.83,528.48,529.83,8416.0,523.1819,524.4191,523.0829,524.4191,8416.0
2024-05-28 13:10:00,529.92,530.19,529.49,529.7,2311.0,524.5082,524.7755,524.0826,524.2905,2311.0
2024-05-28 13:15:00,529.73,529.73,529.04,529.05,1100.0,524.3202,524.3202,523.6372,523.6471,1100.0
2024-05-28 13:20:00,528.99,529.29,528.99,529.21,1400.0,523.5877,523.8847,523.5877,523.8055,1400.0
2024-05-28 13:25:00,529.2,529.2,528.8,528.8,1364.0,523.7956,523.7956,523.3997,523.3997,1364.0
2024-05-28 13:30:00,528.9,529.69,528.78,529.33,1146.0,523.4986,524.2806,523.3799,523.9242,1146.0
2024-05-28 13:35:00,529.57,529.57,529.38,529.45,500.0,524.1618,524.1618,523.9737,524.043,500.0
2024-05-28 13:40:00,529.22,529.22,528.53,528.53,2809.0,523.8154,523.8154,523.1324,523.1324,2809.0
2024-05-28 13:45:00,528.38,528.38,528.05,528.32,1000.0,522.9839,522.9839,522.6573,522.9246,1000.0
2024-05-28 13:50:00,528.05,528.33,527.25,527.25,3002.0,522.6573,522.9345,521.8655,521.8655,3002.0
2024-05-28 13:55:00,527.56,527.63,527.0,527.29,2958.0,522.1723,522.2416,521.618,521.9051,2958.0
2024-05-28 14:00:00,527.31,527.63,527.14,527.59,1082.0,521.9249,522.2416,521.7566,522.202,1082.0
2024-05-28 14:05:00,527.72,527.73,527.28,527.63,1748.0,522.3307,522.3406,521.8952,522.2416,1748.0
2024-05-28 14:10:00,528.19,528.64,527.9,528.27,5052.0,522.7959,523.2413,522.5089,522.8751,5052.0
2024-05-28 14:15:00,527.88,527.89,526.94,527.31,2904.0,522.4891,522.499,521.5587,521.9249,2904.0
2024-05-28 14:20:00,527.13,527.41,526.59,526.59,2315.0,521.7467,522.0239,521.2122,521.2122,2315.0
2024-05-28 14:25:00,526.58,526.59,526.0,526.39,1650.0,521.2023,521.2122,520.6283,521.0143,1650.0
2024-05-28 14:30:00,526.12,526.12,525.54,525.57,2485.0,520.747,520.747,520.173,520.2026,2485.0
2024-05-28 14:35:00,525.0,525.33,524.8,525.12,2211.0,519.6385,519.9651,519.4405,519.7572,2211.0
2024-05-28 14:40:00,525.37,525.42,524.85,525.03,924.0,520.0047,520.0542,519.49,519.6682,924.0
2024-05-28 14:45:00,525.17,525.29,524.67,525.16,1938.0,519.8067,519.9255,519.3118,519.7968,1938.0
2024-05-28 14:50:00,524.8,525.23,524.8,525.06,1000.0,519.4405,519.8661,519.4405,519.6979,1000.0
2024-05-28 14:55:00,525.1,526.28,525.1,525.9,3160.0,519.7374,520.9054,519.7374,520.5293,3160.0
2024-05-28 15:00:00,526.01,526.21,525.33,525.46,1810.0,520.6382,520.8361,519.9651,520.0938,1810.0
2024-05-28 15:05:00,525.62,525.98,525.42,525.91,2234.0,520.2521,520.6085,520.0542,520.5392,2234.0
2024-05-28 15:10:00,525.75,525.75,525.0,525.5,2849.0,520.3808,520.3808,519.6385,520.1334,2849.0
2024-05-28 15:15:00,525.19,525.38,524.95,525.28,3442.0,519.8265,520.0146,519.589,519.9156,3442.0
2024-05-28 15:20:00,525.41,525.59,524.72,525.05,3616.0,520.0443,520.2224,519.3613,519.688,3616.0
2024-05-28 15:25:00,525.19,525.92,525.19,525.4,7656.0,519.8265,520.5491,519.8265,520.0344,7656.0
2024-05-28 15:30:00,525.48,526.06,525.47,525.99,3602.0,520.1136,520.6876,520.1037,520.6184,3602.0
2024-05-28 15:35:00,525.85,526.17,525.69,526.03,3852.0,520.4798,520.7965,520.3214,520.6579,3852.0
2024-05-28 15:40:00,525.92,525.92,525.47,525.7,5714.0,520.5491,520.5491,520.1037,520.3313,5714.0
2024-05-28 15:45:00,525.77,526.38,525.77,526.18,4675.0,520.4006,521.0044,520.4006,520.8064,4675.0
2024-05-28 15:50:00,526.18,526.57,526.01,526.22,12615.0,520.8064,521.1924,520.6382,520.846,12615.0
2024-05-28 15:55:00,526.31,526.62,525.84,526.62,41448.0,520.9351,521.2419,520.4699,521.2419,41448.0
2024-05-29 09:30:00,524.09,524.09,519.64,519.64,21868.0,518.7378,518.7378,514.3332,514.3332,21868.0
2024-05-29 09:35:00,521.89,522.58,521.14,521.94,3938.0,516.5602,517.2432,515.8179,516.6097,3938.0
2024-05-29 09:40:00,522.55,523.47,521.48,522.86,9115.0,517.2135,518.1241,516.1544,517.5203,9115.0
2024-05-29 09:45:00,522.74,523.09,521.21,522.57,5491.0,517.4015,517.748,515.8872,517.2333,5491.0
2024-05-29 09:50:00,522.1,523.97,521.98,523.43,3508.0,516.7681,518.619,516.6493,518.0845,3508.0
2024-05-29 09:55:00,523.8,524.59,523.63,524.59,5561.0,518.4507,519.2327,518.2825,519.2327,5561.0
2024-05-29 10:00:00,524.56,524.86,523.57,523.85,3442.0,519.203,519.4999,518.2231,518.5002,3442.0
2024-05-29 10:05:00,524.22,524.44,522.98,523.17,3088.0,518.8664,519.0842,517.6391,517.8272,3088.0
2024-05-29 10:10:00,523.16,523.86,523.01,523.85,3631.0,517.8173,518.5101,517.6688,518.5002,3631.0
2024-05-29 10:15:00,523.73,524.79,523.47,524.73,6595.0,518.3814,519.4306,518.1241,519.3712,6595.0
2024-05-29 10:20:00,525.11,525.43,524.06,524.46,4869.0,519.7473,520.0641,518.7081,519.104,4869.0
2024-05-29 10:25:00,525.14,525.14,524.64,525.14,2146.0,519.777,519.777,519.2821,519.777,2146.0
2024-05-29 10:30:00,525.3,526.22,525.05,525.34,3717.0,519.9354,520.846,519.688,519.975,3717.0
2024-05-29 10:35:00,525.36,525.69,524.92,525.3,2147.0,519.9948,520.3214,519.5593,519.9354,2147.0
2024-05-29 10:40:00,525.02,525.02,523.95,523.95,1942.0,519.6583,519.6583,518.5992,518.5992,1942.0
2024-05-29 10:45:00,524.0,524.42,523.71,524.15,4133.0,518.6487,519.0644,518.3616,518.7971,4133.0
2024-05-29 10:50:00,524.43,524.61,523.89,524.53,2274.0,519.0743,519.2524,518.5398,519.1733,2274.0
2024-05-29 10:55:00,524.83,526.26,524.83,526.26,3718.0,519.4702,520.8856,519.4702,520.8856,3718.0
2024-05-29 11:00:00,525.72,525.72,525.51,525.51,300.0,520.3511,520.3511,520.1433,520.1433,300.0
2024-05-29 11:05:00,524.87,524.87,523.77,523.77,2762.0,519.5098,519.5098,518.421,518.421,2762.0
2024-05-29 11:10:00,523.59,523.59,523.34,523.42,646.0,518.2429,518.2429,517.9954,518.0746,646.0
2024-05-29 11:15:00,523.5,523.5,522.64,522.64,716.0,518.1538,518.1538,517.3026,517.3026,716.0
2024-05-29 11:20:00,523.51,523.52,523.19,523.19,316.0,518.1637,518.1736,517.847,517.847,316.0
2024-05-29 11:25:00,523.11,523.4,522.68,522.9,1391.0,517.7678,518.0548,517.3422,517.5599,1391.0
2024-05-29 11:30:00,522.12,522.12,521.79,521.8,1409.0,516.7879,516.7879,516.4612,516.4711,1409.0
2024-05-29 11:35:00,522.13,522.14,521.93,521.93,310.0,516.7978,516.8077,516.5998,516.5998,310.0
2024-05-29 11:40:00,521.95,522.52,521.94,522.43,903.0,516.6196,517.1838,516.6097,517.0947,903.0
2024-05-29 11:45:00,522.08,522.48,521.81,521.9,1512.0,516.7483,517.1442,516.481,516.5701,1512.0
2024-05-29 11:50:00,522.2,522.37,522.09,522.35,600.0,516.8671,517.0353,516.7582,517.0155,600.0
2024-05-29 11:55:00,522.38,522.38,521.96,521.96,200.0,517.0452,517.0452,516.6295,516.6295,200.0
2024-05-29 12:00:00,521.79,521.85,521.67,521.67,300.0,516.4612,516.5206,516.3425,516.3425,300.0
2024-05-29 12:05:00,521.97,522.12,521.83,522.12,2172.0,516.6394,516.7879,516.5008,516.7879,2172.0
2024-05-29 12:10:00,522.06,522.21,521.88,521.88,1400.0,516.7285,516.877,516.5503,516.5503,1400.0
2024-05-29 12:15:00,522.05,522.54,522.05,522.25,2913.0,516.7186,517.2036,516.7186,516.9166,2913.0
2024-05-29 12:20:00,522.66,523.12,522.64,523.12,1125.0,517.3224,517.7777,517.3026,517.7777,1125.0
2024-05-29 12:25:00,522.97,522.97,522.54,522.54,2546.0,517.6292,517.6292,517.2036,517.2036,2546.0
2024-05-29 12:30:00,522.5,522.5,521.76,521.97,3854.0,517.164,517.164,516.4316,516.6394,3854.0
2024-05-29 12:35:00,522.01,522.05,522.01,522.05,548.0,516.679,516.7186,516.679,516.7186,548.0
2024-05-29 12:40:00,522.23,522.23,521.75,521.76,1575.0,516.8968,516.8968,516.4217,516.4316,1575.0
2024-05-29 12:45:00,521.89,522.37,521.89,522.19,1000.0,516.5602,517.0353,516.5602,516.8572,1000.0
2024-05-29 12:50:00,522.17,522.2,522.07,522.2,526.0,516.8374,516.8671,516.7384,516.8671,526.0
2024-05-29 12:55:00,522.26,522.27,522.12,522.21,5490.0,516.9264,516.9363,516.7879,516.877,5490.0
2024-05-29 13:00:00,522.3,522.3,521.48,521.59,1157.0,516.966,516.966,516.1544,516.2633,1157.0
2024-05-29 13:05:00,521.58,521.84,521.24,521.61,1220.0,516.2534,516.5107,515.9169,516.2831,1220.0
2024-05-29 13:10:00,521.56,521.58,521.31,521.48,1028.0,516.2336,516.2534,515.9862,516.1544,1028.0
2024-05-29 13:15:00,521.49,521.65,521.2,521.24,700.0,516.1643,516.3227,515.8773,515.9169,700.0
2024-05-29 13:20:00,521.25,521.72,521.19,521.57,1751.0,515.9268,516.392,515.8674,516.2435,1751.0
2024-05-29 13:25:00,521.49,521.86,521.49,521.8,2548.0,516.1643,516.5305,516.1643,516.4711,2548.0
2024-05-29 13:30:00,521.84,521.98,521.58,521.86,1130.0,516.5107,516.6493,516.2534,516.5305,1130.0
2024-05-29 13:35:00,521.17,521.17,520.78,520.78,1308.0,515.8476,515.8476,515.4616,515.4616,1308.0
2024-05-29 13:40:00,520.77,520.93,520.67,520.82,2433.0,515.4517,515.61,515.3527,515.5012,2433.0
2024-05-29 13:45:00,520.92,521.19,520.91,521.02,802.0,515.6001,515.8674,515.5902,515.6991,802.0
2024-05-29 13:50:00,521.24,521.82,521.11,521.82,1951.0,515.9169,516.4909,515.7882,516.4909,1951.0
2024-05-29 13:55:00,521.63,521.84,521.63,521.72,300.0,516.3029,516.5107,516.3029,516.392,300.0
2024-05-29 14:00:00,521.47,521.77,521.35,521.77,871.0,516.1445,516.4415,516.0257,516.4415,871.0
2024-05-29 14:05:00,521.3,521.59,521.3,521.54,600.0,515.9763,516.2633,515.9763,516.2138,600.0
2024-05-29 14:10:00,521.49,521.97,521.41,521.97,4828.0,516.1643,516.6394,516.0851,516.6394,4828.0
2024-05-29 14:15:00,521.89,521.89,521.42,521.87,618.0,516.5602,516.5602,516.095,516.5404,618.0
2024-05-29 14:20:00,521.57,521.57,521.48,521.51,532.0,516.2435,516.2435,516.1544,516.1841,532.0
2024-05-29 14:25:00,521.7,522.14,521.66,522.02,1011.0,516.3722,516.8077,516.3326,516.6889,1011.0
2024-05-29 14:30:00,522.1,522.49,522.05,522.35,2250.0,516.7681,517.1541,516.7186,517.0155,2250.0
2024-05-29 14:35:00,522.38,522.39,522.19,522.22,1100.0,517.0452,517.0551,516.8572,516.8869,1100.0
2024-05-29 14:40:00,522.23,522.87,522.23,522.59,1860.0,516.8968,517.5302,516.8968,517.2531,1860.0
2024-05-29 14:45:00,522.41,522.43,521.84,522.43,2268.0,517.0749,517.0947,516.5107,517.0947,2268.0
2024-05-29 14:50:00,522.72,522.74,522.43,522.74,679.0,517.3818,517.4015,517.0947,517.4015,679.0
2024-05-29 14:55:00,522.63,523.02,522.4,522.4,4501.0,517.2927,517.6787,517.065,517.065,4501.0
2024-05-29 15:00:00,522.27,522.64,522.26,522.5,3410.0,516.9363,517.3026,516.9264,517.164,3410.0
2024-05-29 15:05:00,522.49,522.49,521.44,521.44,4236.0,517.1541,517.1541,516.1148,516.1148,4236.0
2024-05-29 15:10:00,522.01,522.45,521.88,522.45,1115.0,516.679,517.1145,516.5503,517.1145,1115.0
2024-05-29 15:15:00,522.46,522.75,522.46,522.74,2344.0,517.1244,517.4114,517.1244,517.4015,2344.0
2024-05-29 15:20:00,522.81,522.89,522.71,522.81,1358.0,517.4708,517.55,517.3719,517.4708,1358.0
2024-05-29 15:25:00,522.81,523.26,522.68,523.02,4138.0,517.4708,517.9162,517.3422,517.6787,4138.0
2024-05-29 15:30:00,523.18,523.18,522.69,523.04,2200.0,517.8371,517.8371,517.3521,517.6985,2200.0
2024-05-29 15:35:00,523.01,523.92,523.01,523.77,3846.0,517.6688,518.5695,517.6688,518.421,3846.0
2024-05-29 15:40:00,523.79,523.81,523.01,523.4,7775.0,518.4408,518.4606,517.6688,518.0548,7775.0
2024-05-29 15:45:00,523.25,523.32,522.68,523.26,8324.0,517.9063,517.9756,517.3422,517.9162,8324.0
2024-05-29 15:50:00,523.2,523.71,522.25,522.74,17077.0,517.8568,518.3616,516.9166,517.4015,17077.0
2024-05-29 15:55:00,522.82,523.42,522.59,523.21,29072.0,517.4807,518.0746,517.2531,517.8667,29072.0
2024-05-30 09:30:00,523.49,523.49,521.68,522.9,6500.0,518.1439,518.1439,516.3524,517.5599,6500.0
2024-05-30 09:35:00,522.15,522.89,520.03,520.14,4067.0,516.8176,517.55,514.7192,514.8281,4067.0
2024-05-30 09:40:00,520.85,521.76,519.9,519.9,2726.0,515.5308,516.4316,514.5906,514.5906,2726.0
2024-05-30 09:45:00,520.52,522.05,520.52,521.27,1461.0,515.2042,516.7186,515.2042,515.9466,1461.0
2024-05-30 09:50:00,521.27,522.78,520.82,522.74,5300.0,515.9466,517.4411,515.5012,517.4015,5300.0
2024-05-30 09:55:00,521.42,523.52,521.42,523.33,2977.0,516.095,518.1736,516.095,517.9855,2977.0
2024-05-30 10:00:00,522.56,523.81,522.38,522.92,6578.0,517.2234,518.4606,517.0452,517.5797,6578.0
2024-05-30 10:05:00,522.71,523.14,521.85,521.85,4363.0,517.3719,517.7975,516.5206,516.5206,4363.0
2024-05-30 10:10:00,522.18,522.18,520.2,520.95,4287.0,516.8473,516.8473,514.8875,515.6298,4287.0
2024-05-30 10:15:00,521.1,521.48,520.56,521.48,1915.0,515.7783,516.1544,515.2438,516.1544,1915.0
2024-05-30 10:20:00,521.1,523.08,520.79,523.08,2359.0,515.7783,517.7381,515.4715,517.7381,2359.0
2024-05-30 10:25:00,521.92,522.43,521.72,522.43,1928.0,516.5899,517.0947,516.392,517.0947,1928.0
2024-05-30 10:30:00,521.95,523.19,521.95,522.5,3061.0,516.6196,517.847,516.6196,517.164,3061.0
2024-05-30 10:35:00,522.51,522.95,521.66,522.1,2506.0,517.1739,517.6094,516.3326,516.7681,2506.0
2024-05-30 10:40:00,521.79,522.64,521.31,522.44,3139.0,516.4612,517.3026,515.9862,517.1046,3139.0
2024-05-30 10:45:00,522.35,523.15,522.35,523.04,4940.0,517.0155,517.8074,517.0155,517.6985,4940.0
2024-05-30 10:50:00,523.9,524.91,523.73,524.91,3052.0,518.5497,519.5494,518.3814,519.5494,3052.0
2024-05-30 10:55:00,524.37,525.86,524.37,524.52,14527.0,519.0149,520.4897,519.0149,519.1634,14527.0
2024-05-30 11:00:00,524.48,524.7,523.93,524.01,3384.0,519.1238,519.3415,518.5794,518.6586,3384.0
2024-05-30 11:05:00,523.72,524.22,523.66,523.72,1799.0,518.3715,518.8664,518.3122,518.3715,1799.0
2024-05-30 11:10:00,523.77,523.92,523.11,523.18,1786.0,518.421,518.5695,517.7678,517.8371,1786.0
2024-05-30 11:15:00,523.0,523.48,522.45,523.24,1854.0,517.6589,518.134,517.1145,517.8964,1854.0
2024-05-30 11:20:00,523.4,523.67,522.81,522.84,1643.0,518.0548,518.322,517.4708,517.5005,1643.0
2024-05-30 11:25:00,523.31,523.39,523.13,523.39,1475.0,517.9657,518.0449,517.7876,518.0449,1475.0
2024-05-30 11:30:00,523.1,523.84,523.09,523.69,2496.0,517.7579,518.4903,517.748,518.3418,2496.0
2024-05-30 11:35:00,523.85,523.97,523.1,523.94,3909.0,518.5002,518.619,517.7579,518.5893,3909.0
2024-05-30 11:40:00,523.78,524.42,522.88,523.1,3475.0,518.4309,519.0644,517.5401,517.7579,3475.0
2024-05-30 11:45:00,523.08,523.46,522.93,522.96,2253.0,517.7381,518.1142,517.5896,517.6193,2253.0
2024-05-30 11:50:00,522.7,523.5,522.42,522.46,1973.0,517.362,518.1538,517.0848,517.1244,1973.0
2024-05-30 11:55:00,522.35,522.9,522.3,522.55,1964.0,517.0155,517.5599,516.966,517.2135,1964.0
2024-05-30 12:00:00,522.51,523.36,522.46,523.36,1996.0,517.1739,518.0152,517.1244,518.0152,1996.0
2024-05-30 12:05:00,523.73,524.36,523.2,523.38,2485.0,518.3814,519.005,517.8568,518.035,2485.0
2024-05-30 12:10:00,523.33,523.82,522.94,523.56,1689.0,517.9855,518.4705,517.5995,518.2132,1689.0
2024-05-30 12:15:00,523.95,524.07,523.59,523.93,1867.0,518.5992,518.718,518.2429,518.5794,1867.0
2024-05-30 12:20:00,523.77,524.09,523.34,524.0,2450.0,518.421,518.7378,517.9954,518.6487,2450.0
2024-05-30 12:25:00,523.72,523.85,523.06,523.25,2599.0,518.3715,518.5002,517.7183,517.9063,2599.0
2024-05-30 12:30:00,523.26,523.96,523.24,523.91,2096.0,517.9162,518.6091,517.8964,518.5596,2096.0
2024-05-30 12:35:00,523.94,524.36,523.83,524.21,4356.0,518.5893,519.005,518.4804,518.8565,4356.0
2024-05-30 12:40:00,524.27,524.92,524.25,524.83,2389.0,518.9159,519.5593,518.8961,519.4702,2389.0
2024-05-30 12:45:00,524.62,525.57,524.62,525.41,4115.0,519.2623,520.2026,519.2623,520.0443,4115.0
2024-05-30 12:50:00,524.88,525.61,524.88,525.09,1022.0,519.5197,520.2422,519.5197,519.7275,1022.0
2024-05-30 12:55:00,524.91,525.37,524.75,525.04,1793.0,519.5494,520.0047,519.391,519.6781,1793.0
2024-05-30 13:00:00,525.72,525.72,524.96,525.34,1483.0,520.3511,520.3511,519.5989,519.975,1483.0
2024-05-30 13:05:00,525.05,525.55,524.97,524.97,1200.0,519.688,520.1829,519.6088,519.6088,1200.0
2024-05-30 13:10:00,525.14,525.44,525.14,525.44,1094.0,519.777,520.074,519.777,520.074,1094.0
2024-05-30 13:15:00,525.42,525.42,524.76,524.76,912.0,520.0542,520.0542,519.4009,519.4009,912.0
2024-05-30 13:20:00,524.36,524.82,524.36,524.82,1501.0,519.005,519.4603,519.005,519.4603,1501.0
2024-05-30 13:25:00,524.59,524.85,524.41,524.63,1200.0,519.2327,519.49,519.0545,519.2722,1200.0
2024-05-30 13:30:00,524.8,525.24,524.7,525.12,1200.0,519.4405,519.876,519.3415,519.7572,1200.0
2024-05-30 13:35:00,525.06,525.33,524.93,525.33,2347.0,519.6979,519.9651,519.5692,519.9651,2347.0
2024-05-30 13:40:00,525.16,525.69,525.16,525.69,1383.0,519.7968,520.3214,519.7968,520.3214,1383.0
2024-05-30 13:45:00,525.58,525.58,524.58,524.69,3700.0,520.2125,520.2125,519.2228,519.3316,3700.0
2024-05-30 13:50:00,524.42,524.7,523.9,524.7,1920.0,519.0644,519.3415,518.5497,519.3415,1920.0
2024-05-30 13:55:00,524.51,525.16,524.51,524.92,2093.0,519.1535,519.7968,519.1535,519.5593,2093.0
2024-05-30 14:00:00,524.95,524.95,524.61,524.61,800.0,519.589,519.589,519.2524,519.2524,800.0
2024-05-30 14:05:00,524.37,524.37,523.92,524.31,1100.0,519.0149,519.0149,518.5695,518.9555,1100.0
2024-05-30 14:10:00,524.08,524.44,523.94,524.08,726.0,518.7279,519.0842,518.5893,518.7279,726.0
2024-05-30 14:15:00,524.06,524.13,523.32,524.13,3122.0,518.7081,518.7774,517.9756,518.7774,3122.0
2024-05-30 14:20:00,524.32,524.51,524.08,524.09,524.0,518.9654,519.1535,518.7279,518.7378,524.0
2024-05-30 14:25:00,523.63,524.75,523.63,524.75,2713.0,518.2825,519.391,518.2825,519.391,2713.0
2024-05-30 14:30:00,524.85,525.2,524.85,524.94,1325.0,519.49,519.8364,519.49,519.5791,1325.0
2024-05-30 14:35:00,524.68,524.68,523.79,523.79,1474.0,519.3217,519.3217,518.4408,518.4408,1474.0
2024-05-30 14:40:00,523.87,524.1,523.81,523.91,1000.0,518.52,518.7477,518.4606,518.5596,1000.0
2024-05-30 14:45:00,524.07,524.71,524.06,524.51,2067.0,518.718,519.3514,518.7081,519.1535,2067.0
2024-05-30 14:50:00,524.65,524.93,524.35,524.35,1963.0,519.292,519.5692,518.9951,518.9951,1963.0
2024-05-30 14:55:00,524.23,524.28,524.03,524.28,590.0,518.8763,518.9258,518.6784,518.9258,590.0
2024-05-30 15:00:00,524.06,524.45,524.0,524.13,2110.0,518.7081,519.0941,518.6487,518.7774,2110.0
2024-05-30 15:05:00,523.76,523.97,523.68,523.97,1424.0,518.4111,518.619,518.3319,518.619,1424.0
2024-05-30 15:10:00,523.94,524.65,523.91,524.65,2525.0,518.5893,519.292,518.5596,519.292,2525.0
2024-05-30 15:15:00,524.83,524.84,524.44,524.44,1981.0,519.4702,519.4801,519.0842,519.0842,1981.0
2024-05-30 15:20:00,524.21,524.99,524.2,524.34,4037.0,518.8565,519.6286,518.8466,518.9852,4037.0
2024-05-30 15:25:00,524.3,524.61,524.25,524.61,2775.0,518.9456,519.2524,518.8961,519.2524,2775.0
2024-05-30 15:30:00,524.94,524.94,524.42,524.58,2568.0,519.5791,519.5791,519.0644,519.2228,2568.0
2024-05-30 15:35:00,524.51,524.51,523.63,523.63,2336.0,519.1535,519.1535,518.2825,518.2825,2336.0
2024-05-30 15:40:00,523.92,524.41,523.88,524.26,5048.0,518.5695,519.0545,518.5299,518.906,5048.0
2024-05-30 15:45:00,524.11,524.15,522.89,523.0,3822.0,518.7576,518.7971,517.55,517.6589,3822.0
2024-05-30 15:50:00,523.13,524.45,522.49,524.13,14101.0,517.7876,519.0941,517.1541,518.7774,14101.0
2024-05-30 15:55:00,524.15,525.05,523.63,524.17,28738.0,518.7971,519.688,518.2825,518.8169,28738.0
2024-05-31 09:30:00,530.39,530.39,527.41,528.04,19468.0,524.9734,524.9734,522.0239,522.6474,19468.0
2024-05-31 09:35:00,528.05,528.05,527.94,527.94,200.0,522.6573,522.6573,522.5484,522.5484,200.0
2024-05-31 09:40:00,528.08,528.57,527.08,527.12,1657.0,522.687,523.172,521.6972,521.7368,1657.0
2024-05-31 09:45:00,527.97,527.97,526.05,526.06,7008.0,522.5781,522.5781,520.6777,520.6876,7008.0
2024-05-31 09:50:00,526.59,526.87,525.44,525.48,3994.0,521.2122,521.4894,520.074,520.1136,3994.0
2024-05-31 09:55:00,525.92,526.8,525.41,526.28,4076.0,520.5491,521.4201,520.0443,520.9054,4076.0
2024-05-31 10:00:00,526.27,526.27,525.06,525.2,3122.0,520.8955,520.8955,519.6979,519.8364,3122.0
2024-05-31 10:05:00,525.08,526.04,524.71,525.01,19878.0,519.7177,520.6678,519.3514,519.6484,19878.0
2024-05-31 10:10:00,524.25,525.58,524.25,525.5,20951.0,518.8961,520.2125,518.8961,520.1334,20951.0
2024-05-31 10:15:00,524.93,525.55,523.96,524.35,5229.0,519.5692,520.1829,518.6091,518.9951,5229.0
2024-05-31 10:20:00,524.51,524.8,523.18,523.42,3636.0,519.1535,519.4405,517.8371,518.0746,3636.0
2024-05-31 10:25:00,523.4,523.97,522.52,522.55,2959.0,518.0548,518.619,517.1838,517.2135,2959.0
2024-05-31 10:30:00,522.76,523.57,522.3,523.57,3760.0,517.4213,518.2231,516.966,518.2231,3760.0
2024-05-31 10:35:00,523.13,523.13,522.33,522.89,4010.0,517.7876,517.7876,516.9957,517.55,4010.0
2024-05-31 10:40:00,523.26,523.74,522.92,522.92,2625.0,517.9162,518.3913,517.5797,517.5797,2625.0
2024-05-31 10:45:00,524.0,524.7,523.36,524.21,10824.0,518.6487,519.3415,518.0152,518.8565,10824.0
2024-05-31 10:50:00,524.19,524.19,522.13,522.43,5131.0,518.8367,518.8367,516.7978,517.0947,5131.0
2024-05-31 10:55:00,522.9,524.03,522.43,523.83,3105.0,517.5599,518.6784,517.0947,518.4804,3105.0
2024-05-31 11:00:00,523.55,524.52,523.54,523.55,9485.0,518.2033,519.1634,518.1934,518.2033,9485.0
2024-05-31 11:05:00,524.0,524.2,523.22,524.2,3854.0,518.6487,518.8466,517.8766,518.8466,3854.0
2024-05-31 11:10:00,524.27,524.82,523.33,524.81,1536.0,518.9159,519.4603,517.9855,519.4504,1536.0
2024-05-31 11:15:00,525.23,525.86,524.37,525.0,2432.0,519.8661,520.4897,519.0149,519.6385,2432.0
2024-05-31 11:20:00,524.19,524.41,523.79,524.23,2584.0,518.8367,519.0545,518.4408,518.8763,2584.0
2024-05-31 11:25:00,523.28,523.48,522.81,523.15,1391.0,517.936,518.134,517.4708,517.8074,1391.0
2024-05-31 11:30:00,523.0,523.0,522.57,522.67,1029.0,517.6589,517.6589,517.2333,517.3323,1029.0
2024-05-31 11:35:00,522.76,523.07,522.76,522.86,300.0,517.4213,517.7282,517.4213,517.5203,300.0
2024-05-31 11:40:00,522.86,522.86,522.86,522.86,0.0,517.5203,517.5203,517.5203,517.5203,0.0
2024-05-31 11:45:00,523.68,524.53,523.44,523.9,800.0,518.3319,519.1733,518.0944,518.5497,800.0
2024-05-31 11:50:00,523.86,524.23,523.59,524.2,1448.0,518.5101,518.8763,518.2429,518.8466,1448.0
2024-05-31 11:55:00,524.01,524.37,523.32,523.33,6099.0,518.6586,519.0149,517.9756,517.9855,6099.0
2024-05-31 12:00:00,523.33,523.7,522.76,523.7,3433.0,517.9855,518.3517,517.4213,518.3517,3433.0
2024-05-31 12:05:00,522.62,523.25,522.41,523.25,1748.0,517.2828,517.9063,517.0749,517.9063,1748.0
2024-05-31 12:10:00,522.97,523.35,522.96,523.07,1297.0,517.6292,518.0053,517.6193,517.7282,1297.0
2024-05-31 12:15:00,523.07,523.07,522.0,522.22,3702.0,517.7282,517.7282,516.6691,516.8869,3702.0
2024-05-31 12:20:00,522.61,522.69,522.1,522.69,5801.0,517.2729,517.3521,516.7681,517.3521,5801.0
2024-05-31 12:25:00,522.61,523.1,522.4,522.49,3307.0,517.2729,517.7579,517.065,517.1541,3307.0
2024-05-31 12:30:00,522.62,523.17,522.61,523.17,1585.0,517.2828,517.8272,517.2729,517.8272,1585.0
2024-05-31 12:35:00,522.76,523.8,522.76,523.43,1118.0,517.4213,518.4507,517.4213,518.0845,1118.0
2024-05-31 12:40:00,523.43,524.02,523.26,524.01,719.0,518.0845,518.6685,517.9162,518.6586,719.0
2024-05-31 12:45:00,524.25,524.51,524.21,524.31,1320.0,518.8961,519.1535,518.8565,518.9555,1320.0
2024-05-31 12:50:00,524.61,524.97,524.61,524.9,625.0,519.2524,519.6088,519.2524,519.5395,625.0
2024-05-31 12:55:00,524.95,525.01,524.45,524.86,3945.0,519.589,519.6484,519.0941,519.4999,3945.0
2024-05-31 13:00:00,524.61,524.61,524.09,524.44,2220.0,519.2524,519.2524,518.7378,519.0842,2220.0
2024-05-31 13:05:00,524.41,524.99,524.38,524.99,2330.0,519.0545,519.6286,519.0248,519.6286,2330.0
2024-05-31 13:10:00,525.01,525.13,525.01,525.13,1149.0,519.6484,519.7671,519.6484,519.7671,1149.0
2024-05-31 13:15:00,525.04,525.1,525.04,525.1,400.0,519.6781,519.7374,519.6781,519.7374,400.0
2024-05-31 13:20:00,525.59,525.66,525.4,525.66,580.0,520.2224,520.2917,520.0344,520.2917,580.0
2024-05-31 13:25:00,525.82,526.68,525.82,526.42,2330.0,520.4501,521.3013,520.4501,521.044,2330.0
2024-05-31 13:30:00,526.5,526.52,525.5,525.5,1856.0,521.1231,521.1429,520.1334,520.1334,1856.0
2024-05-31 13:35:00,525.66,526.1,525.4,525.4,706.0,520.2917,520.7272,520.0344,520.0344,706.0
2024-05-31 13:40:00,525.27,525.81,525.27,525.59,1650.0,519.9057,520.4402,519.9057,520.2224,1650.0
2024-05-31 13:45:00,526.18,526.34,525.55,526.21,1034.0,520.8064,520.9648,520.1829,520.8361,1034.0
2024-05-31 13:50:00,525.95,526.21,525.61,525.86,3192.0,520.5788,520.8361,520.2422,520.4897,3192.0
2024-05-31 13:55:00,526.04,526.36,526.04,526.36,777.0,520.6678,520.9846,520.6678,520.9846,777.0
2024-05-31 14:00:00,526.29,526.33,526.15,526.33,995.0,520.9153,520.9549,520.7767,520.9549,995.0
2024-05-31 14:05:00,526.17,526.24,525.59,525.59,10401.0,520.7965,520.8658,520.2224,520.2224,10401.0
2024-05-31 14:10:00,526.0,526.43,525.65,526.43,1662.0,520.6283,521.0539,520.2818,521.0539,1662.0
2024-05-31 14:15:00,526.46,527.04,526.41,527.04,1319.0,521.0836,521.6576,521.0341,521.6576,1319.0
2024-05-31 14:20:00,526.9,527.07,526.77,526.83,2311.0,521.5191,521.6873,521.3904,521.4498,2311.0
2024-05-31 14:25:00,526.83,527.03,526.61,526.78,3351.0,521.4498,521.6477,521.232,521.4003,3351.0
2024-05-31 14:30:00,526.78,526.79,525.67,525.67,2726.0,521.4003,521.4102,520.3016,520.3016,2726.0
2024-05-31 14:35:00,525.88,526.56,525.87,526.49,1384.0,520.5095,521.1825,520.4996,521.1133,1384.0
2024-05-31 14:40:00,526.71,526.95,526.71,526.95,700.0,521.331,521.5686,521.331,521.5686,700.0
2024-05-31 14:45:00,527.02,527.1,525.81,526.36,3730.0,521.6378,521.717,520.4402,520.9846,3730.0
2024-05-31 14:50:00,526.37,526.37,525.89,525.98,1423.0,520.9945,520.9945,520.5194,520.6085,1423.0
2024-05-31 14:55:00,526.06,527.3,525.92,527.15,2670.0,520.6876,521.915,520.5491,521.7665,2670.0
2024-05-31 15:00:00,526.92,527.5,526.73,526.78,4379.0,521.5389,522.1129,521.3508,521.4003,4379.0
2024-05-31 15:05:00,527.14,527.53,526.53,527.39,1243.0,521.7566,522.1426,521.1528,522.0041,1243.0
2024-05-31 15:10:00,527.46,528.0,527.46,527.79,915.0,522.0733,522.6078,522.0733,522.4,915.0
2024-05-31 15:15:00,527.62,528.0,527.57,527.59,3354.0,522.2317,522.6078,522.1822,522.202,3354.0
2024-05-31 15:20:00,527.57,527.74,527.33,527.41,1922.0,522.1822,522.3505,521.9447,522.0239,1922.0
2024-05-31 15:25:00,527.63,527.73,527.49,527.53,2914.0,522.2416,522.3406,522.103,522.1426,2914.0
2024-05-31 15:30:00,527.38,527.6,527.12,527.52,1800.0,521.9942,522.2119,521.7368,522.1327,1800.0
2024-05-31 15:35:00,527.37,527.68,526.99,527.04,5783.0,521.9843,522.2911,521.6081,521.6576,5783.0
2024-05-31 15:40:00,526.99,528.65,526.67,528.55,8292.0,521.6081,523.2512,521.2914,523.1522,8292.0
2024-05-31 15:45:00,528.42,529.81,528.41,529.81,5181.0,523.0235,524.3993,523.0136,524.3993,5181.0
2024-05-31 15:50:00,529.74,531.59,529.36,531.37,14705.0,524.3301,526.1612,523.9539,525.9434,14705.0
2024-05-31 15:55:00,531.17,532.5,531.04,531.57,72366.0,525.7455,527.0619,525.6168,526.1414,72366.0
2024-06-03 09:30:00,534.1,534.1,529.64,529.74,9386.0,528.6455,528.6455,524.2311,524.3301,9386.0
2024-06-03 09:35:00,529.32,529.32,526.28,528.79,3466.0,523.9143,523.9143,520.9054,523.3898,3466.0
2024-06-03 09:40:00,529.64,529.64,527.96,529.6,2898.0,524.2311,524.2311,522.5682,524.1915,2898.0
2024-06-03 09:45:00,530.74,530.74,528.78,529.02,1796.0,525.3198,525.3198,523.3799,523.6174,1796.0
2024-06-03 09:50:00,527.89,529.07,525.79,525.8,2456.0,522.499,523.6669,520.4204,520.4303,2456.0
2024-06-03 09:55:00,525.0,525.62,524.01,524.87,3807.0,519.6385,520.2521,518.6586,519.5098,3807.0
2024-06-03 10:00:00,525.61,526.73,523.0,523.72,7679.0,520.2422,521.3508,517.6589,518.3715,7679.0
2024-06-03 10:05:00,523.73,523.73,521.88,521.88,6396.0,518.3814,518.3814,516.5503,516.5503,6396.0
2024-06-03 10:10:00,521.88,522.46,520.69,521.99,11115.0,516.5503,517.1244,515.3725,516.6592,11115.0
2024-06-03 10:15:00,522.02,522.86,520.84,521.31,3309.0,516.6889,517.5203,515.521,515.9862,3309.0
2024-06-03 10:20:00,521.58,522.15,519.13,519.13,6709.0,516.2534,516.8176,513.8284,513.8284,6709.0
2024-06-03 10:25:00,518.17,518.54,517.11,517.12,900.0,512.8782,513.2444,511.829,511.8389,900.0
2024-06-03 10:30:00,516.67,517.31,515.08,517.07,4322.0,511.3935,512.027,509.8198,511.7895,4322.0
2024-06-03 10:35:00,517.49,517.95,514.93,514.94,3154.0,512.2052,512.6605,509.6713,509.6812,3154.0
2024-06-03 10:40:00,514.29,514.71,513.37,514.05,4669.0,509.0378,509.4536,508.1272,508.8003,4669.0
2024-06-03 10:45:00,514.39,515.58,512.32,512.43,6190.0,509.1368,510.3147,507.088,507.1968,6190.0
2024-06-03 10:50:00,513.05,514.43,511.95,513.41,9319.0,507.8105,509.1764,506.7217,508.1668,9319.0
2024-06-03 10:55:00,513.95,514.46,512.49,514.46,4065.0,508.7013,509.2061,507.2562,509.2061,4065.0
2024-06-03 11:00:00,513.52,513.68,512.15,512.15,1755.0,508.2757,508.4341,506.9197,506.9197,1755.0
2024-06-03 11:05:00,512.15,512.85,511.91,512.32,6330.0,506.9197,507.6125,506.6821,507.088,6330.0
2024-06-03 11:10:00,512.62,514.54,512.34,513.79,7517.0,507.3849,509.2853,507.1078,508.5429,7517.0
2024-06-03 11:15:00,513.61,514.14,512.27,512.54,2949.0,508.3648,508.8894,507.0385,507.3057,2949.0
2024-06-03 11:20:00,512.44,513.25,511.0,511.04,3136.0,507.2067,508.0085,505.7814,505.821,3136.0
2024-06-03 11:25:00,510.68,511.0,509.48,509.5,7236.0,505.4647,505.7814,504.277,504.2968,7236.0
2024-06-03 11:30:00,509.51,511.68,509.51,511.24,6265.0,504.3067,506.4545,504.3067,506.019,6265.0
2024-06-03 11:35:00,511.02,512.24,510.05,510.05,5327.0,505.8012,507.0088,504.8411,504.8411,5327.0
2024-06-03 11:40:00,510.06,510.9,509.5,510.73,3762.0,504.851,505.6825,504.2968,505.5142,3762.0
2024-06-03 11:45:00,510.73,511.32,510.27,511.24,4322.0,505.5142,506.0982,505.0589,506.019,4322.0
2024-06-03 11:50:00,510.73,511.21,510.52,510.74,5262.0,505.5142,505.9893,505.3063,505.5241,5262.0
2024-06-03 11:55:00,510.69,511.33,509.97,511.07,6616.0,505.4746,506.1081,504.762,505.8507,6616.0
2024-06-03 12:00:00,511.11,511.11,509.9,510.19,2066.0,505.8903,505.8903,504.6927,504.9797,2066.0
2024-06-03 12:05:00,510.19,510.19,508.48,508.74,2950.0,504.9797,504.9797,503.2872,503.5445,2950.0
2024-06-03 12:10:00,508.9,509.12,506.31,507.73,7629.0,503.7029,503.9206,501.1393,502.5448,7629.0
2024-06-03 12:15:00,507.6,509.88,507.1,508.58,6120.0,502.4162,504.6729,501.9213,503.3862,6120.0
2024-06-03 12:20:00,508.25,508.3,506.42,507.33,4379.0,503.0595,503.109,501.2482,502.1489,4379.0
2024-06-03 12:25:00,507.07,507.65,506.5,507.08,5922.0,501.8916,502.4657,501.3274,501.9015,5922.0
2024-06-03 12:30:00,506.94,507.77,506.67,506.68,6200.0,501.7629,502.5844,501.4957,501.5056,6200.0
2024-06-03 12:35:00,506.46,507.96,506.42,507.96,3147.0,501.2878,502.7725,501.2482,502.7725,3147.0
2024-06-03 12:40:00,507.99,507.99,506.99,507.22,3992.0,502.8022,502.8022,501.8124,502.04,3992.0
2024-06-03 12:45:00,507.22,508.63,507.22,508.01,8926.0,502.04,503.4356,502.04,502.822,8926.0
2024-06-03 12:50:00,507.68,508.0,506.68,507.59,3097.0,502.4953,502.8121,501.5056,502.4063,3097.0
2024-06-03 12:55:00,507.6,508.81,507.6,507.63,3763.0,502.4162,503.6138,502.4162,502.4459,3763.0
2024-06-03 13:00:00,507.6,507.6,506.6,506.87,1985.0,502.4162,502.4162,501.4264,501.6936,1985.0
2024-06-03 13:05:00,506.88,507.99,506.62,506.97,3862.0,501.7035,502.8022,501.4462,501.7926,3862.0
2024-06-03 13:10:00,506.78,507.05,506.18,507.05,4572.0,501.6045,501.8718,501.0107,501.8718,4572.0
2024-06-03 13:15:00,506.94,507.84,506.31,507.62,4857.0,501.7629,502.6537,501.1393,502.436,4857.0
2024-06-03 13:20:00,507.39,508.15,507.34,507.81,4843.0,502.2083,502.9605,502.1588,502.624,4843.0
2024-06-03 13:25:00,507.44,509.28,507.44,509.28,2773.0,502.2578,504.079,502.2578,504.079,2773.0
2024-06-03 13:30:00,509.19,509.54,508.29,508.66,2995.0,503.9899,504.3364,503.0991,503.4653,2995.0
2024-06-03 13:35:00,508.37,508.92,508.37,508.79,2280.0,503.1783,503.7227,503.1783,503.594,2280.0
2024-06-03 13:40:00,508.72,508.98,508.29,508.64,2503.0,503.5247,503.7821,503.0991,503.4455,2503.0
2024-06-03 13:45:00,508.72,509.06,508.38,508.98,1900.0,503.5247,503.8613,503.1882,503.7821,1900.0
2024-06-03 13:50:00,508.98,510.13,508.98,509.84,4018.0,503.7821,504.9203,503.7821,504.6333,4018.0
2024-06-03 13:55:00,509.9,509.9,508.55,509.12,12603.0,504.6927,504.6927,503.3565,503.9206,12603.0
2024-06-03 14:00:00,509.43,510.21,509.42,510.17,3120.0,504.2275,504.9995,504.2176,504.9599,3120.0
2024-06-03 14:05:00,509.84,510.36,509.56,510.05,1500.0,504.6333,505.148,504.3561,504.8411,1500.0
2024-06-03 14:10:00,510.49,510.97,508.75,508.76,2461.0,505.2766,505.7517,503.5544,503.5643,2461.0
2024-06-03 14:15:00,508.76,508.8,507.49,507.95,8002.0,503.5643,503.6039,502.3073,502.7626,8002.0
2024-06-03 14:20:00,507.93,509.48,507.92,508.76,13680.0,502.7428,504.277,502.7329,503.5643,13680.0
2024-06-03 14:25:00,508.58,509.09,508.26,509.08,11526.0,503.3862,503.8909,503.0694,503.881,11526.0
2024-06-03 14:30:00,509.09,509.82,508.95,509.13,4022.0,503.8909,504.6135,503.7524,503.9305,4022.0
2024-06-03 14:35:00,509.17,509.5,508.85,509.5,8038.0,503.9701,504.2968,503.6534,504.2968,8038.0
2024-06-03 14:40:00,509.69,510.68,509.44,509.75,2590.0,504.4848,505.4647,504.2374,504.5442,2590.0
2024-06-03 14:45:00,509.56,510.48,509.56,510.42,2241.0,504.3561,505.2668,504.3561,505.2074,2241.0
2024-06-03 14:50:00,510.35,510.35,509.69,509.69,1608.0,505.1381,505.1381,504.4848,504.4848,1608.0
2024-06-03 14:55:00,509.7,509.86,509.04,509.65,11505.0,504.4947,504.6531,503.8415,504.4452,11505.0
2024-06-03 15:00:00,509.64,511.14,509.45,511.14,10431.0,504.4353,505.92,504.2473,505.92,10431.0
2024-06-03 15:05:00,510.96,511.25,510.56,511.18,3676.0,505.7418,506.0289,505.3459,505.9596,3676.0
2024-06-03 15:10:00,511.19,511.92,511.16,511.91,2223.0,505.9695,506.692,505.9398,506.6821,2223.0
2024-06-03 15:15:00,511.77,512.76,511.76,512.76,2225.0,506.5436,507.5235,506.5337,507.5235,2225.0
2024-06-03 15:20:00,512.41,513.01,512.41,512.63,3051.0,507.177,507.7709,507.177,507.3948,3051.0
2024-06-03 15:25:00,511.9,512.21,511.75,511.75,2861.0,506.6723,506.9791,506.5238,506.5238,2861.0
2024-06-03 15:30:00,511.94,512.4,511.3,512.24,3805.0,506.7118,507.1671,506.0784,507.0088,3805.0
2024-06-03 15:35:00,512.24,512.24,510.78,511.08,6476.0,507.0088,507.0088,505.5637,505.8606,6476.0
2024-06-03 15:40:00,510.94,511.92,510.93,511.89,4502.0,505.7221,506.692,505.7122,506.6624,4502.0
2024-06-03 15:45:00,511.72,512.07,511.26,511.91,7171.0,506.4941,506.8405,506.0388,506.6821,7171.0
2024-06-03 15:50:00,511.91,511.91,511.19,511.36,13272.0,506.6821,506.6821,505.9695,506.1378,13272.0
2024-06-03 15:55:00,511.3,513.13,510.64,512.9,45419.0,506.0784,507.8897,505.4251,507.662,45419.0
2024-06-04 09:30:00,512.35,512.5,509.96,509.96,11608.0,507.1177,507.2661,504.7521,504.7521,11608.0
2024-06-04 09:35:00,510.88,511.38,509.69,511.38,5213.0,505.6627,506.1576,504.4848,506.1576,5213.0
2024-06-04 09:40:00,510.68,511.61,509.95,511.04,4081.0,505.4647,506.3852,504.7422,505.821,4081.0
2024-06-04 09:45:00,511.62,513.39,511.08,512.48,3598.0,506.3951,508.147,505.8606,507.2463,3598.0
2024-06-04 09:50:00,512.76,513.18,512.55,512.55,1594.0,507.5235,507.9392,507.3156,507.3156,1594.0
2024-06-04 09:55:00,512.4,512.62,512.21,512.25,1907.0,507.1671,507.3849,506.9791,507.0187,1907.0
2024-06-04 10:00:00,512.57,514.76,512.57,513.34,4607.0,507.3354,509.503,507.3354,508.0975,4607.0
2024-06-04 10:05:00,513.19,513.49,510.32,510.63,17408.0,507.9491,508.246,505.1084,505.4152,17408.0
2024-06-04 10:10:00,510.23,510.76,509.66,510.47,6057.0,505.0193,505.5439,504.4551,505.2569,6057.0
2024-06-04 10:15:00,510.47,511.19,510.14,510.8,2444.0,505.2569,505.9695,504.9302,505.5835,2444.0
2024-06-04 10:20:00,511.17,511.31,508.99,508.99,2232.0,505.9497,506.0883,503.792,503.792,2232.0
2024-06-04 10:25:00,509.29,510.75,509.29,510.75,780.0,504.0889,505.534,504.0889,505.534,780.0
2024-06-04 10:30:00,510.75,510.94,510.25,510.3,11818.0,505.534,505.7221,505.0391,505.0886,11818.0
2024-06-04 10:35:00,510.38,511.97,509.73,511.68,78095.0,505.1678,506.7415,504.5244,506.4545,78095.0
2024-06-04 10:40:00,511.99,512.65,511.68,512.62,2726.0,506.7613,507.4146,506.4545,507.3849,2726.0
2024-06-04 10:45:00,512.43,512.43,511.14,511.56,1140.0,507.1968,507.1968,505.92,506.3357,1140.0
2024-06-04 10:50:00,512.0,512.48,511.76,511.76,1160.0,506.7712,507.2463,506.5337,506.5337,1160.0
2024-06-04 10:55:00,511.58,511.58,510.01,510.31,1300.0,506.3555,506.3555,504.8016,505.0985,1300.0
2024-06-04 11:00:00,510.0,511.23,509.91,510.0,3465.0,504.7917,506.0091,504.7026,504.7917,3465.0
2024-06-04 11:05:00,510.0,510.32,509.5,510.32,3900.0,504.7917,505.1084,504.2968,505.1084,3900.0
2024-06-04 11:10:00,510.91,510.91,510.35,510.84,925.0,505.6924,505.6924,505.1381,505.6231,925.0
2024-06-04 11:15:00,510.97,511.4,510.97,511.4,800.0,505.7517,506.1774,505.7517,506.1774,800.0
2024-06-04 11:20:00,511.87,512.0,511.5,511.5,1222.0,506.6426,506.7712,506.2763,506.2763,1222.0
2024-06-04 11:25:00,511.7,511.7,511.11,511.13,1784.0,506.4743,506.4743,505.8903,505.9101,1784.0
2024-06-04 11:30:00,511.11,511.52,510.34,510.98,2843.0,505.8903,506.2961,505.1282,505.7616,2843.0
2024-06-04 11:35:00,510.96,510.96,510.43,510.64,2886.0,505.7418,505.7418,505.2173,505.4251,2886.0
2024-06-04 11:40:00,510.32,510.39,509.83,510.39,1814.0,505.1084,505.1777,504.6234,505.1777,1814.0
2024-06-04 11:45:00,510.37,510.38,509.67,509.82,2006.0,505.1579,505.1678,504.465,504.6135,2006.0
2024-06-04 11:50:00,510.01,510.28,509.4,510.28,2669.0,504.8016,505.0688,504.1978,505.0688,2669.0
2024-06-04 11:55:00,510.13,510.29,509.5,509.5,1559.0,504.9203,505.0787,504.2968,504.2968,1559.0
2024-06-04 12:00:00,509.64,510.02,509.08,510.02,1102.0,504.4353,504.8114,503.881,504.8114,1102.0
2024-06-04 12:05:00,510.02,510.19,509.82,509.89,501.0,504.8114,504.9797,504.6135,504.6828,501.0
2024-06-04 12:10:00,509.87,510.03,509.81,509.89,460.0,504.663,504.8213,504.6036,504.6828,460.0
2024-06-04 12:15:00,510.06,510.19,509.41,509.6,1626.0,504.851,504.9797,504.2077,504.3957,1626.0
2024-06-04 12:20:00,510.22,510.25,510.13,510.13,811.0,505.0094,505.0391,504.9203,504.9203,811.0
2024-06-04 12:25:00,510.27,510.27,510.02,510.02,812.0,505.0589,505.0589,504.8114,504.8114,812.0
2024-06-04 12:30:00,509.68,509.68,509.03,509.24,1707.0,504.4749,504.4749,503.8316,504.0394,1707.0
2024-06-04 12:35:00,508.92,508.92,508.13,508.38,1616.0,503.7227,503.7227,502.9408,503.1882,1616.0
2024-06-04 12:40:00,508.5,509.11,508.5,509.11,802.0,503.307,503.9107,503.307,503.9107,802.0
2024-06-04 12:45:00,509.75,509.75,509.2,509.2,645.0,504.5442,504.5442,503.9998,503.9998,645.0
2024-06-04 12:50:00,509.02,509.02,508.46,509.0,3228.0,503.8217,503.8217,503.2674,503.8019,3228.0
2024-06-04 12:55:00,509.07,509.07,509.07,509.07,100.0,503.8712,503.8712,503.8712,503.8712,100.0
2024-06-04 13:00:00,509.02,509.02,508.6,508.6,400.0,503.8217,503.8217,503.406,503.406,400.0
2024-06-04 13:05:00,508.77,508.77,508.54,508.55,400.0,503.5742,503.5742,503.3466,503.3565,400.0
2024-06-04 13:10:00,508.82,509.13,508.81,509.13,6747.0,503.6237,503.9305,503.6138,503.9305,6747.0
2024-06-04 13:15:00,509.61,509.66,509.61,509.66,400.0,504.4056,504.4551,504.4056,504.4551,400.0
2024-06-04 13:20:00,509.35,509.35,509.15,509.15,549.0,504.1483,504.1483,503.9503,503.9503,549.0
2024-06-04 13:25:00,508.95,510.83,508.95,510.83,26680.0,503.7524,505.6132,503.7524,505.6132,26680.0
2024-06-04 13:30:00,510.64,510.86,510.19,510.46,1454.0,505.4251,505.6429,504.9797,505.247,1454.0
2024-06-04 13:35:00,510.19,510.61,510.02,510.35,1330.0,504.9797,505.3954,504.8114,505.1381,1330.0
2024-06-04 13:40:00,510.62,510.62,510.12,510.37,840.0,505.4053,505.4053,504.9104,505.1579,840.0
2024-06-04 13:45:00,510.33,510.64,510.31,510.4,2016.0,505.1183,505.4251,505.0985,505.1876,2016.0
2024-06-04 13:50:00,510.64,510.98,510.4,510.85,1570.0,505.4251,505.7616,505.1876,505.633,1570.0
2024-06-04 13:55:00,510.84,510.87,510.43,510.64,1864.0,505.6231,505.6528,505.2173,505.4251,1864.0
2024-06-04 14:00:00,510.91,511.5,510.68,511.5,818.0,505.6924,506.2763,505.4647,506.2763,818.0
2024-06-04 14:05:00,511.48,511.48,511.06,511.44,979.0,506.2565,506.2565,505.8408,506.2169,979.0
2024-06-04 14:10:00,511.06,511.92,511.05,511.92,1969.0,505.8408,506.692,505.8309,506.692,1969.0
2024-06-04 14:15:00,511.8,513.36,511.59,513.24,1899.0,506.5733,508.1173,506.3654,507.9986,1899.0
2024-06-04 14:20:00,513.42,514.46,513.41,513.43,10120.0,508.1767,509.2061,508.1668,508.1866,10120.0
2024-06-04 14:25:00,513.79,514.35,512.98,514.35,2569.0,508.5429,509.0972,507.7412,509.0972,2569.0
2024-06-04 14:30:00,513.97,514.07,513.43,514.07,2471.0,508.7211,508.8201,508.1866,508.8201,2471.0
2024-06-04 14:35:00,513.93,514.21,513.23,513.62,3186.0,508.6815,508.9587,507.9887,508.3747,3186.0
2024-06-04 14:40:00,513.38,513.89,513.12,513.82,2918.0,508.1371,508.6419,507.8798,508.5726,2918.0
2024-06-04 14:45:00,513.67,514.44,513.53,513.88,6473.0,508.4242,509.1863,508.2856,508.632,6473.0
2024-06-04 14:50:00,513.94,513.94,513.74,513.77,1005.0,508.6914,508.6914,508.4935,508.5232,1005.0
2024-06-04 14:55:00,513.58,514.0,513.23,513.36,3933.0,508.3351,508.7508,507.9887,508.1173,3933.0
2024-06-04 15:00:00,513.46,513.59,512.01,512.36,5240.0,508.2163,508.345,506.7811,507.1276,5240.0
2024-06-04 15:05:00,512.35,513.26,511.98,513.26,2749.0,507.1177,508.0184,506.7514,508.0184,2749.0
2024-06-04 15:10:00,512.99,514.06,512.98,512.98,13084.0,507.7511,508.8102,507.7412,507.7412,13084.0
2024-06-04 15:15:00,512.99,513.05,512.11,512.19,3696.0,507.7511,507.8105,506.8801,506.9593,3696.0
2024-06-04 15:20:00,512.2,512.89,512.19,512.82,995.0,506.9692,507.6521,506.9593,507.5829,995.0
2024-06-04 15:25:00,512.81,513.01,512.33,512.81,2365.0,507.573,507.7709,507.0979,507.573,2365.0
2024-06-04 15:30:00,512.94,512.94,512.11,512.25,3397.0,507.7016,507.7016,506.8801,507.0187,3397.0
2024-06-04 15:35:00,512.13,512.13,511.12,511.45,2800.0,506.8999,506.8999,505.9002,506.2268,2800.0
2024-06-04 15:40:00,511.56,511.83,511.31,511.83,3995.0,506.3357,506.603,506.0883,506.603,3995.0
2024-06-04 15:45:00,511.98,512.16,510.12,511.37,12605.0,506.7514,506.9296,504.9104,506.1477,12605.0
2024-06-04 15:50:00,511.28,512.35,511.16,512.35,9624.0,506.0586,507.1177,505.9398,507.1177,9624.0
2024-06-04 15:55:00,512.12,512.48,511.22,512.45,38369.0,506.89,507.2463,505.9992,507.2166,38369.0
2024-06-05 09:30:00,515.89,518.45,515.47,518.45,7373.0,510.6215,513.1554,510.2058,513.1554,7373.0
2024-06-05 09:35:00,518.35,518.4,518.35,518.4,300.0,513.0564,513.1059,513.0564,513.1059,300.0
2024-06-05 09:40:00,518.43,519.53,516.8,516.8,8543.0,513.1356,514.2243,511.5222,511.5222,8543.0
2024-06-05 09:45:00,516.83,517.65,516.83,517.25,1075.0,511.5519,512.3635,511.5519,511.9676,1075.0
2024-06-05 09:50:00,516.53,517.02,515.41,516.05,3778.0,511.255,511.74,510.1464,510.7799,3778.0
2024-06-05 09:55:00,516.06,516.06,514.86,514.86,3346.0,510.7898,510.7898,509.602,509.602,3346.0
2024-06-05 10:00:00,514.64,516.08,513.54,515.94,4838.0,509.3843,510.8096,508.2955,510.671,4838.0
2024-06-05 10:05:00,515.92,516.15,514.76,515.34,7038.0,510.6512,510.8788,509.503,510.0771,7038.0
2024-06-05 10:10:00,515.14,515.48,514.71,515.33,1000.0,509.8792,510.2157,509.4536,510.0672,1000.0
2024-06-05 10:15:00,515.33,517.83,515.07,516.5,12723.0,510.0672,512.5417,509.8099,511.2253,12723.0
2024-06-05 10:20:00,516.8,517.83,516.5,517.83,873.0,511.5222,512.5417,511.2253,512.5417,873.0
2024-06-05 10:25:00,518.0,518.88,517.51,518.31,1804.0,512.71,513.581,512.225,513.0168,1804.0
2024-06-05 10:30:00,518.55,519.49,518.54,519.49,2405.0,513.2543,514.1847,513.2444,514.1847,2405.0
2024-06-05 10:35:00,519.26,520.41,518.92,519.72,15964.0,513.9571,515.0953,513.6206,514.4124,15964.0
2024-06-05 10:40:00,519.46,519.88,518.58,518.84,7581.0,514.155,514.5708,513.284,513.5414,7581.0
2024-06-05 10:45:00,518.84,519.09,518.83,519.09,900.0,513.5414,513.7888,513.5315,513.7888,900.0
2024-06-05 10:50:00,519.08,519.08,518.3,518.3,3806.0,513.7789,513.7789,513.0069,513.0069,3806.0
2024-06-05 10:55:00,518.3,519.01,518.3,519.01,1274.0,513.0069,513.7096,513.0069,513.7096,1274.0
2024-06-05 11:00:00,519.04,520.23,519.04,519.99,6172.0,513.7393,514.9172,513.7393,514.6796,6172.0
2024-06-05 11:05:00,519.71,519.98,519.27,519.91,4757.0,514.4025,514.6697,513.967,514.6004,4757.0
2024-06-05 11:10:00,520.22,521.05,520.12,521.05,2105.0,514.9073,515.7288,514.8083,515.7288,2105.0
2024-06-05 11:15:00,520.61,520.98,520.43,520.74,1060.0,515.2933,515.6595,515.1151,515.422,1060.0
2024-06-05 11:20:00,520.86,521.0,520.2,520.99,7273.0,515.5407,515.6793,514.8875,515.6694,7273.0
2024-06-05 11:25:00,520.79,521.34,520.64,520.9,3948.0,515.4715,516.0158,515.323,515.5803,3948.0
2024-06-05 11:30:00,520.72,520.87,520.45,520.77,1359.0,515.4022,515.5506,515.1349,515.4517,1359.0
2024-06-05 11:35:00,520.73,520.97,520.66,520.97,3070.0,515.4121,515.6496,515.3428,515.6496,3070.0
2024-06-05 11:40:00,521.49,521.49,520.88,521.28,304.0,516.1643,516.1643,515.5605,515.9565,304.0
2024-06-05 11:45:00,521.38,521.66,521.03,521.27,9886.0,516.0554,516.3326,515.709,515.9466,9886.0
2024-06-05 11:50:00,520.89,521.14,520.79,520.89,1856.0,515.5704,515.8179,515.4715,515.5704,1856.0
2024-06-05 11:55:00,521.36,522.0,521.36,521.37,9240.0,516.0356,516.6691,516.0356,516.0455,9240.0
2024-06-05 12:00:00,521.47,521.93,521.47,521.93,300.0,516.1445,516.5998,516.1445,516.5998,300.0
2024-06-05 12:05:00,521.59,521.65,521.11,521.65,800.0,516.2633,516.3227,515.7882,516.3227,800.0
2024-06-05 12:10:00,521.22,521.6,520.73,520.73,1300.0,515.8971,516.2732,515.4121,515.4121,1300.0
2024-06-05 12:15:00,520.67,520.67,520.6,520.61,200.0,515.3527,515.3527,515.2834,515.2933,200.0
2024-06-05 12:20:00,520.75,521.11,520.75,521.11,1545.0,515.4319,515.7882,515.4319,515.7882,1545.0
2024-06-05 12:25:00,521.5,522.0,520.72,521.94,7748.0,516.1742,516.6691,515.4022,516.6097,7748.0
2024-06-05 12:30:00,521.69,522.0,521.45,521.53,2026.0,516.3623,516.6691,516.1247,516.2039,2026.0
2024-06-05 12:35:00,521.94,522.24,521.63,521.8,9575.0,516.6097,516.9067,516.3029,516.4711,9575.0
2024-06-05 12:40:00,521.8,522.45,521.8,522.45,1423.0,516.4711,517.1145,516.4711,517.1145,1423.0
2024-06-05 12:45:00,521.85,521.86,521.41,521.86,2202.0,516.5206,516.5305,516.0851,516.5305,2202.0
2024-06-05 12:50:00,521.86,521.95,521.41,521.57,1261.0,516.5305,516.6196,516.0851,516.2435,1261.0
2024-06-05 12:55:00,520.98,521.33,520.69,520.89,915.0,515.6595,516.0059,515.3725,515.5704,915.0
2024-06-05 13:00:00,520.6,520.78,520.4,520.4,400.0,515.2834,515.4616,515.0854,515.0854,400.0
2024-06-05 13:05:00,520.69,521.09,520.51,520.51,735.0,515.3725,515.7684,515.1943,515.1943,735.0
2024-06-05 13:10:00,521.02,521.02,520.43,520.43,695.0,515.6991,515.6991,515.1151,515.1151,695.0
2024-06-05 13:15:00,520.8,520.93,520.57,520.57,4868.0,515.4814,515.61,515.2537,515.2537,4868.0
2024-06-05 13:20:00,520.76,520.76,520.03,520.45,2991.0,515.4418,515.4418,514.7192,515.1349,2991.0
2024-06-05 13:25:00,520.42,521.06,520.42,521.0,2648.0,515.1052,515.7387,515.1052,515.6793,2648.0
2024-06-05 13:30:00,521.0,521.23,521.0,521.23,300.0,515.6793,515.907,515.6793,515.907,300.0
2024-06-05 13:35:00,521.24,521.53,520.95,520.95,1159.0,515.9169,516.2039,515.6298,515.6298,1159.0
2024-06-05 13:40:00,521.24,521.26,520.49,520.77,4273.0,515.9169,515.9367,515.1745,515.4517,4273.0
2024-06-05 13:45:00,521.09,521.09,520.82,520.82,2394.0,515.7684,515.7684,515.5012,515.5012,2394.0
2024-06-05 13:50:00,520.74,520.9,520.74,520.89,1487.0,515.422,515.5803,515.422,515.5704,1487.0
2024-06-05 13:55:00,521.18,521.18,520.68,520.68,950.0,515.8575,515.8575,515.3626,515.3626,950.0
2024-06-05 14:00:00,520.93,522.03,520.69,521.79,7386.0,515.61,516.6988,515.3725,516.4612,7386.0
2024-06-05 14:05:00,521.9,521.9,520.97,521.06,2202.0,516.5701,516.5701,515.6496,515.7387,2202.0
2024-06-05 14:10:00,521.35,521.62,521.08,521.55,1846.0,516.0257,516.293,515.7585,516.2237,1846.0
2024-06-05 14:15:00,521.32,521.88,521.31,521.88,1935.0,515.996,516.5503,515.9862,516.5503,1935.0
2024-06-05 14:20:00,521.7,522.05,521.28,521.3,4073.0,516.3722,516.7186,515.9565,515.9763,4073.0
2024-06-05 14:25:00,521.3,521.31,520.93,521.07,2228.0,515.9763,515.9862,515.61,515.7486,2228.0
2024-06-05 14:30:00,521.21,521.96,521.0,521.67,3017.0,515.8872,516.6295,515.6793,516.3425,3017.0
2024-06-05 14:35:00,521.67,521.99,521.66,521.77,774.0,516.3425,516.6592,516.3326,516.4415,774.0
2024-06-05 14:40:00,521.96,521.96,521.27,521.34,3041.0,516.6295,516.6295,515.9466,516.0158,3041.0
2024-06-05 14:45:00,521.26,521.34,521.01,521.06,400.0,515.9367,516.0158,515.6892,515.7387,400.0
2024-06-05 14:50:00,521.19,521.94,521.15,521.88,5821.0,515.8674,516.6097,515.8278,516.5503,5821.0
2024-06-05 14:55:00,521.8,521.8,521.39,521.39,2479.0,516.4711,516.4711,516.0653,516.0653,2479.0
2024-06-05 15:00:00,521.61,522.12,521.61,522.12,1909.0,516.2831,516.7879,516.2831,516.7879,1909.0
2024-06-05 15:05:00,521.71,521.71,521.29,521.69,3068.0,516.3821,516.3821,515.9664,516.3623,3068.0
2024-06-05 15:10:00,521.7,521.88,521.35,521.56,2500.0,516.3722,516.5503,516.0257,516.2336,2500.0
2024-06-05 15:15:00,521.82,522.06,521.81,522.02,1139.0,516.4909,516.7285,516.481,516.6889,1139.0
2024-06-05 15:20:00,522.23,522.24,521.97,522.06,2439.0,516.8968,516.9067,516.6394,516.7285,2439.0
2024-06-05 15:25:00,521.96,521.96,521.08,521.08,4980.0,516.6295,516.6295,515.7585,515.7585,4980.0
2024-06-05 15:30:00,521.03,521.14,520.38,521.08,4233.0,515.709,515.8179,515.0656,515.7585,4233.0
2024-06-05 15:35:00,521.02,521.23,520.84,521.23,2271.0,515.6991,515.907,515.521,515.907,2271.0
2024-06-05 15:40:00,521.56,521.74,521.24,521.43,3533.0,516.2336,516.4118,515.9169,516.1049,3533.0
2024-06-05 15:45:00,521.4,521.49,521.06,521.16,2167.0,516.0752,516.1643,515.7387,515.8377,2167.0
2024-06-05 15:50:00,520.98,522.43,520.98,522.18,9007.0,515.6595,517.0947,515.6595,516.8473,9007.0
2024-06-05 15:55:00,522.23,523.31,522.18,523.21,32503.0,516.8968,517.9657,516.8473,517.8667,32503.0
2024-06-06 09:30:00,522.27,524.85,521.63,522.99,13727.0,516.9363,519.49,516.3029,517.649,13727.0
2024-06-06 09:35:00,522.87,522.87,520.03,520.37,2941.0,517.5302,517.5302,514.7192,515.0558,2941.0
2024-06-06 09:40:00,520.6,521.05,519.51,521.0,5932.0,515.2834,515.7288,514.2045,515.6793,5932.0
2024-06-06 09:45:00,521.18,521.24,519.35,521.24,21238.0,515.8575,515.9169,514.0462,515.9169,21238.0
2024-06-06 09:50:00,521.45,521.58,521.04,521.58,500.0,516.1247,516.2534,515.7189,516.2534,500.0
2024-06-06 09:55:00,521.34,521.69,520.56,520.69,2444.0,516.0158,516.3623,515.2438,515.3725,2444.0
2024-06-06 10:00:00,520.89,520.9,519.27,519.27,1107.0,515.5704,515.5803,513.967,513.967,1107.0
2024-06-06 10:05:00,519.17,521.15,519.02,521.15,647.0,513.868,515.8278,513.7195,515.8278,647.0
2024-06-06 10:10:00,519.95,519.95,519.95,519.95,100.0,514.64,514.64,514.64,514.64,100.0
2024-06-06 10:15:00,518.86,519.32,517.82,517.9,1522.0,513.5612,514.0165,512.5318,512.611,1522.0
2024-06-06 10:20:00,518.17,518.83,518.08,518.08,2224.0,512.8782,513.5315,512.7891,512.7891,2224.0
2024-06-06 10:25:00,518.11,518.11,517.01,517.92,1412.0,512.8188,512.8188,511.7301,512.6308,1412.0
2024-06-06 10:30:00,517.11,517.23,515.43,515.45,3244.0,511.829,511.9478,510.1662,510.186,3244.0
2024-06-06 10:35:00,515.81,515.81,514.13,514.13,2845.0,510.5423,510.5423,508.8795,508.8795,2845.0
2024-06-06 10:40:00,514.19,514.98,513.3,514.59,7085.0,508.9389,509.7208,508.058,509.3348,7085.0
2024-06-06 10:45:00,514.53,516.58,514.16,516.58,4920.0,509.2754,511.3045,508.9092,511.3045,4920.0
2024-06-06 10:50:00,516.22,516.79,515.93,516.79,731.0,510.9481,511.5123,510.6611,511.5123,731.0
2024-06-06 10:55:00,517.5,517.63,516.73,516.73,1000.0,512.2151,512.3437,511.4529,511.4529,1000.0
2024-06-06 11:00:00,516.37,516.89,516.28,516.36,741.0,511.0966,511.6113,511.0075,511.0867,741.0
2024-06-06 11:05:00,516.27,517.01,516.26,516.66,1490.0,510.9976,511.7301,510.9877,511.3836,1490.0
2024-06-06 11:10:00,516.87,517.55,516.47,517.55,900.0,511.5915,512.2645,511.1956,512.2645,900.0
2024-06-06 11:15:00,516.79,517.48,516.68,517.47,1644.0,511.5123,512.1953,511.4034,512.1854,1644.0
2024-06-06 11:20:00,516.94,517.54,516.46,517.16,1735.0,511.6608,512.2547,511.1857,511.8785,1735.0
2024-06-06 11:25:00,517.09,517.09,516.28,516.61,805.0,511.8092,511.8092,511.0075,511.3341,805.0
2024-06-06 11:30:00,516.51,516.52,516.01,516.01,364.0,511.2352,511.2451,510.7403,510.7403,364.0
2024-06-06 11:35:00,515.81,516.03,515.81,516.02,362.0,510.5423,510.7601,510.5423,510.7502,362.0
2024-06-06 11:40:00,515.99,515.99,515.83,515.83,440.0,510.7205,510.7205,510.5621,510.5621,440.0
2024-06-06 11:45:00,515.98,516.23,515.73,515.97,1200.0,510.7106,510.958,510.4631,510.7007,1200.0
2024-06-06 11:50:00,515.75,516.24,515.01,515.02,7846.0,510.4829,510.9679,509.7505,509.7604,7846.0
2024-06-06 11:55:00,515.48,515.48,515.21,515.22,500.0,510.2157,510.2157,509.9484,509.9583,500.0
2024-06-06 12:00:00,515.43,516.04,515.32,516.04,575.0,510.1662,510.77,510.0573,510.77,575.0
2024-06-06 12:05:00,515.96,516.0,515.37,515.37,2550.0,510.6908,510.7304,510.1068,510.1068,2550.0
2024-06-06 12:10:00,515.7,516.0,515.22,515.68,9653.0,510.4334,510.7304,509.9583,510.4136,9653.0
2024-06-06 12:15:00,515.65,516.17,515.63,516.17,400.0,510.384,510.8986,510.3642,510.8986,400.0
2024-06-06 12:20:00,516.14,516.17,515.78,516.16,2497.0,510.8689,510.8986,510.5126,510.8887,2497.0
2024-06-06 12:25:00,516.38,516.58,516.0,516.09,3385.0,511.1065,511.3045,510.7304,510.8195,3385.0
2024-06-06 12:30:00,516.51,516.61,515.94,516.3,1943.0,511.2352,511.3341,510.671,511.0273,1943.0
2024-06-06 12:35:00,515.95,516.14,515.54,515.8,5003.0,510.6809,510.8689,510.2751,510.5324,5003.0
2024-06-06 12:40:00,515.51,516.0,515.45,515.69,5853.0,510.2454,510.7304,510.186,510.4235,5853.0
2024-06-06 12:45:00,515.53,516.18,515.53,516.18,900.0,510.2652,510.9085,510.2652,510.9085,900.0
2024-06-06 12:50:00,516.42,516.48,515.92,516.0,3865.0,511.1461,511.2055,510.6512,510.7304,3865.0
2024-06-06 12:55:00,515.88,516.0,515.47,515.72,12391.0,510.6116,510.7304,510.2058,510.4532,12391.0
2024-06-06 13:00:00,515.49,515.96,515.47,515.68,5480.0,510.2256,510.6908,510.2058,510.4136,5480.0
2024-06-06 13:05:00,515.68,515.84,514.15,515.1,14549.0,510.4136,510.572,508.8993,509.8396,14549.0
2024-06-06 13:10:00,514.82,515.42,514.76,515.38,626.0,509.5624,510.1563,509.503,510.1167,626.0
2024-06-06 13:15:00,515.38,515.88,515.38,515.74,4900.0,510.1167,510.6116,510.1167,510.473,4900.0
2024-06-06 13:20:00,515.73,516.0,515.69,516.0,1300.0,510.4631,510.7304,510.4235,510.7304,1300.0
2024-06-06 13:25:00,516.35,516.35,515.71,516.0,4185.0,511.0768,511.0768,510.4433,510.7304,4185.0
2024-06-06 13:30:00,515.86,516.0,515.48,515.59,3841.0,510.5918,510.7304,510.2157,510.3246,3841.0
2024-06-06 13:35:00,515.51,516.33,515.5,515.71,2359.0,510.2454,511.057,510.2355,510.4433,2359.0
2024-06-06 13:40:00,515.5,515.56,515.19,515.46,1911.0,510.2355,510.2949,509.9287,510.1959,1911.0
2024-06-06 13:45:00,515.81,515.81,515.42,515.8,1645.0,510.5423,510.5423,510.1563,510.5324,1645.0
2024-06-06 13:50:00,515.59,515.6,515.38,515.6,2820.0,510.3246,510.3345,510.1167,510.3345,2820.0
2024-06-06 13:55:00,515.62,515.77,515.38,515.65,1294.0,510.3543,510.5027,510.1167,510.384,1294.0
2024-06-06 14:00:00,515.61,515.8,515.4,515.59,3318.0,510.3444,510.5324,510.1365,510.3246,3318.0
2024-06-06 14:05:00,515.41,515.41,514.08,514.09,4084.0,510.1464,510.1464,508.83,508.8399,4084.0
2024-06-06 14:10:00,513.98,514.62,513.97,514.31,1621.0,508.731,509.3645,508.7211,509.0576,1621.0
2024-06-06 14:15:00,514.14,514.54,514.14,514.53,300.0,508.8894,509.2853,508.8894,509.2754,300.0
2024-06-06 14:20:00,514.32,514.85,514.31,514.85,2899.0,509.0675,509.5921,509.0576,509.5921,2899.0
2024-06-06 14:25:00,514.44,515.0,514.44,515.0,869.0,509.1863,509.7406,509.1863,509.7406,869.0
2024-06-06 14:30:00,515.45,515.45,515.14,515.28,500.0,510.186,510.186,509.8792,510.0177,500.0
2024-06-06 14:35:00,515.43,516.28,515.42,515.97,2477.0,510.1662,511.0075,510.1563,510.7007,2477.0
2024-06-06 14:40:00,515.93,516.51,515.92,516.51,700.0,510.6611,511.2352,510.6512,511.2352,700.0
2024-06-06 14:45:00,516.5,517.0,516.12,517.0,3354.0,511.2253,511.7202,510.8492,511.7202,3354.0
2024-06-06 14:50:00,517.2,517.21,516.78,516.88,2407.0,511.9181,511.928,511.5024,511.6014,2407.0
2024-06-06 14:55:00,517.02,517.58,517.02,517.31,1675.0,511.74,512.2942,511.74,512.027,1675.0
2024-06-06 15:00:00,517.05,518.37,517.0,517.39,10922.0,511.7697,513.0762,511.7202,512.1062,10922.0
2024-06-06 15:05:00,517.59,518.42,517.47,518.42,2731.0,512.3041,513.1257,512.1854,513.1257,2731.0
2024-06-06 15:10:00,517.84,518.07,517.01,517.01,5534.0,512.5516,512.7792,511.7301,511.7301,5534.0
2024-06-06 15:15:00,516.9,517.1,516.4,517.1,1417.0,511.6212,511.8191,511.1263,511.8191,1417.0
2024-06-06 15:20:00,516.79,516.79,515.83,515.83,1897.0,511.5123,511.5123,510.5621,510.5621,1897.0
2024-06-06 15:25:00,515.66,515.93,515.66,515.78,1810.0,510.3939,510.6611,510.3939,510.5126,1810.0
2024-06-06 15:30:00,516.1,516.32,515.54,515.58,2718.0,510.8294,511.0471,510.2751,510.3147,2718.0
2024-06-06 15:35:00,515.69,515.69,515.35,515.52,1857.0,510.4235,510.4235,510.087,510.2553,1857.0
2024-06-06 15:40:00,515.59,516.06,515.22,515.32,3402.0,510.3246,510.7898,509.9583,510.0573,3402.0
2024-06-06 15:45:00,515.12,516.22,514.66,516.22,4845.0,509.8594,510.9481,509.4041,510.9481,4845.0
2024-06-06 15:50:00,515.65,515.97,515.15,515.64,6423.0,510.384,510.7007,509.8891,510.3741,6423.0
2024-06-06 15:55:00,515.93,515.93,514.83,515.71,24509.0,510.6611,510.6611,509.5723,510.4433,24509.0
2024-06-07 09:30:00,513.48,516.25,512.0,512.19,18860.0,508.2361,510.9778,506.7712,506.9593,18860.0
2024-06-07 09:35:00,513.82,515.36,512.38,515.34,2500.0,508.5726,510.0969,507.1473,510.0771,2500.0
2024-06-07 09:40:00,515.53,517.88,515.53,517.88,2000.0,510.2652,512.5912,510.2652,512.5912,2000.0
2024-06-07 09:45:00,517.76,518.98,517.75,518.7,1817.0,512.4724,513.6799,512.4625,513.4028,1817.0
2024-06-07 09:50:00,518.5,519.6,518.49,518.69,3049.0,513.2048,514.2936,513.195,513.3929,3049.0
2024-06-07 09:55:00,518.38,518.55,517.48,517.52,1595.0,513.0861,513.2543,512.1953,512.2349,1595.0
2024-06-07 10:00:00,517.47,517.9,516.43,516.44,2934.0,512.1854,512.611,511.156,511.1659,2934.0
2024-06-07 10:05:00,516.97,517.49,516.82,517.26,1272.0,511.6905,512.2052,511.542,511.9775,1272.0
2024-06-07 10:10:00,517.59,517.59,516.81,516.9,1438.0,512.3041,512.3041,511.5321,511.6212,1438.0
2024-06-07 10:15:00,517.19,518.07,517.03,517.03,2068.0,511.9082,512.7792,511.7499,511.7499,2068.0
2024-06-07 10:20:00,517.09,518.08,517.09,518.08,964.0,511.8092,512.7891,511.8092,512.7891,964.0
2024-06-07 10:25:00,517.93,518.35,517.28,517.28,980.0,512.6407,513.0564,511.9973,511.9973,980.0
2024-06-07 10:30:00,516.91,516.91,516.07,516.07,848.0,511.6311,511.6311,510.7997,510.7997,848.0
2024-06-07 10:35:00,516.55,517.85,516.55,517.64,1001.0,511.2748,512.5615,511.2748,512.3536,1001.0
2024-06-07 10:40:00,517.98,519.1,517.98,518.7,1540.0,512.6902,513.7987,512.6902,513.4028,1540.0
2024-06-07 10:45:00,518.41,520.0,518.4,518.83,4201.0,513.1158,514.6895,513.1059,513.5315,4201.0
2024-06-07 10:50:00,519.64,519.65,519.21,519.26,1287.0,514.3332,514.3431,513.9076,513.9571,1287.0
2024-06-07 10:55:00,519.31,519.33,518.65,518.66,2113.0,514.0066,514.0264,513.3533,513.3632,2113.0
2024-06-07 11:00:00,518.04,518.26,517.52,518.26,900.0,512.7495,512.9673,512.2349,512.9673,900.0
2024-06-07 11:05:00,517.75,517.76,516.75,517.4,2017.0,512.4625,512.4724,511.4727,512.1161,2017.0
2024-06-07 11:10:00,517.82,517.93,517.04,517.74,3270.0,512.5318,512.6407,511.7598,512.4526,3270.0
2024-06-07 11:15:00,517.5,518.19,517.48,518.19,1180.0,512.2151,512.898,512.1953,512.898,1180.0
2024-06-07 11:20:00,517.93,519.08,517.9,518.7,3500.0,512.6407,513.7789,512.611,513.4028,3500.0
2024-06-07 11:25:00,519.05,519.1,517.7,517.81,4041.0,513.7492,513.7987,512.413,512.5219,4041.0
2024-06-07 11:30:00,517.89,518.25,517.76,517.76,408.0,512.6011,512.9574,512.4724,512.4724,408.0
2024-06-07 11:35:00,517.4,517.4,517.02,517.02,512.0,512.1161,512.1161,511.74,511.74,512.0
2024-06-07 11:40:00,517.31,517.79,517.0,517.02,1222.0,512.027,512.5021,511.7202,511.74,1222.0
2024-06-07 11:45:00,517.04,517.73,517.01,517.73,640.0,511.7598,512.4427,511.7301,512.4427,640.0
2024-06-07 11:50:00,517.36,517.48,517.06,517.48,1533.0,512.0765,512.1953,511.7796,512.1953,1533.0
2024-06-07 11:55:00,516.82,517.97,516.82,517.97,1647.0,511.542,512.6803,511.542,512.6803,1647.0
2024-06-07 12:00:00,517.94,518.27,517.48,517.49,2031.0,512.6506,512.9772,512.1953,512.2052,2031.0
2024-06-07 12:05:00,517.99,518.34,517.81,518.34,1062.0,512.7001,513.0465,512.5219,513.0465,1062.0
2024-06-07 12:10:00,518.15,518.69,518.15,518.39,2020.0,512.8584,513.3929,512.8584,513.096,2020.0
2024-06-07 12:15:00,518.46,518.84,518.44,518.72,890.0,513.1653,513.5414,513.1455,513.4226,890.0
2024-06-07 12:20:00,519.05,519.72,518.58,519.72,2289.0,513.7492,514.4124,513.284,514.4124,2289.0
2024-06-07 12:25:00,520.1,520.21,519.66,519.88,1500.0,514.7885,514.8974,514.353,514.5708,1500.0
2024-06-07 12:30:00,520.24,520.24,519.53,519.53,2689.0,514.9271,514.9271,514.2243,514.2243,2689.0
2024-06-07 12:35:00,519.19,519.51,519.04,519.04,600.0,513.8878,514.2045,513.7393,513.7393,600.0
2024-06-07 12:40:00,518.95,519.16,518.42,519.16,3435.0,513.6503,513.8581,513.1257,513.8581,3435.0
2024-06-07 12:45:00,519.18,519.46,518.19,518.19,6413.0,513.8779,514.155,512.898,512.898,6413.0
2024-06-07 12:50:00,518.97,519.83,518.83,519.82,2607.0,513.67,514.5213,513.5315,514.5114,2607.0
2024-06-07 12:55:00,519.91,520.45,519.82,520.2,1877.0,514.6004,515.1349,514.5114,514.8875,1877.0
2024-06-07 13:00:00,520.59,520.59,518.96,519.36,7345.0,515.2735,515.2735,513.6602,514.0561,7345.0
2024-06-07 13:05:00,519.57,520.21,519.04,520.21,2348.0,514.2639,514.8974,513.7393,514.8974,2348.0
2024-06-07 13:10:00,520.25,520.26,519.06,519.06,4931.0,514.937,514.9469,513.7591,513.7591,4931.0
2024-06-07 13:15:00,519.23,520.12,519.17,519.97,3200.0,513.9274,514.8083,513.868,514.6598,3200.0
2024-06-07 13:20:00,519.74,520.73,519.74,520.18,2764.0,514.4322,515.4121,514.4322,514.8677,2764.0
2024-06-07 13:25:00,520.13,520.36,518.72,518.89,2200.0,514.8182,515.0459,513.4226,513.5909,2200.0
2024-06-07 13:30:00,518.85,519.98,518.84,519.78,1998.0,513.5513,514.6697,513.5414,514.4718,1998.0
2024-06-07 13:35:00,519.49,520.14,519.39,520.14,1717.0,514.1847,514.8281,514.0858,514.8281,1717.0
2024-06-07 13:40:00,520.08,520.08,519.22,519.64,2020.0,514.7687,514.7687,513.9175,514.3332,2020.0
2024-06-07 13:45:00,519.64,519.64,518.93,518.95,2920.0,514.3332,514.3332,513.6305,513.6503,2920.0
2024-06-07 13:50:00,518.63,518.65,518.33,518.42,2730.0,513.3335,513.3533,513.0366,513.1257,2730.0
2024-06-07 13:55:00,518.4,518.5,517.58,518.01,5092.0,513.1059,513.2048,512.2942,512.7199,5092.0
2024-06-07 14:00:00,517.62,517.81,516.7,516.82,2925.0,512.3338,512.5219,511.4232,511.542,2925.0
2024-06-07 14:05:00,516.46,516.46,516.1,516.42,2138.0,511.1857,511.1857,510.8294,511.1461,2138.0
2024-06-07 14:10:00,516.02,516.07,515.47,516.07,2303.0,510.7502,510.7997,510.2058,510.7997,2303.0
2024-06-07 14:15:00,515.36,516.29,515.12,516.11,1291.0,510.0969,511.0174,509.8594,510.8393,1291.0
2024-06-07 14:20:00,516.87,517.06,516.18,516.4,3756.0,511.5915,511.7796,510.9085,511.1263,3756.0
2024-06-07 14:25:00,516.3,516.82,515.95,516.59,2650.0,511.0273,511.542,510.6809,511.3144,2650.0
2024-06-07 14:30:00,516.52,517.72,516.4,517.0,11133.0,511.2451,512.4328,511.1263,511.7202,11133.0
2024-06-07 14:35:00,517.0,517.87,516.95,517.19,6365.0,511.7202,512.5813,511.6707,511.9082,6365.0
2024-06-07 14:40:00,517.56,517.81,517.28,517.81,1396.0,512.2744,512.5219,511.9973,512.5219,1396.0
2024-06-07 14:45:00,518.05,518.1,517.25,517.53,3023.0,512.7594,512.8089,511.9676,512.2448,3023.0
2024-06-07 14:50:00,517.25,517.27,516.9,517.27,1100.0,511.9676,511.9874,511.6212,511.9874,1100.0
2024-06-07 14:55:00,517.28,517.28,516.74,517.13,1551.0,511.9973,511.9973,511.4628,511.8488,1551.0
2024-06-07 15:00:00,516.72,517.89,516.38,517.52,6969.0,511.443,512.6011,511.1065,512.2349,6969.0
2024-06-07 15:05:00,517.48,517.48,517.12,517.43,3326.0,512.1953,512.1953,511.8389,512.1458,3326.0
2024-06-07 15:10:00,517.3,517.73,516.45,516.82,4751.0,512.0171,512.4427,511.1758,511.542,4751.0
2024-06-07 15:15:00,517.05,517.17,516.66,516.77,4331.0,511.7697,511.8884,511.3836,511.4925,4331.0
2024-06-07 15:20:00,516.51,516.95,516.04,516.36,3434.0,511.2352,511.6707,510.77,511.0867,3434.0
2024-06-07 15:25:00,516.38,516.92,516.18,516.92,900.0,511.1065,511.641,510.9085,511.641,900.0
2024-06-07 15:30:00,516.43,516.9,515.53,515.53,3518.0,511.156,511.6212,510.2652,510.2652,3518.0
2024-06-07 15:35:00,515.62,516.89,515.39,516.25,8198.0,510.3543,511.6113,510.1266,510.9778,8198.0
2024-06-07 15:40:00,516.25,517.09,516.25,516.38,8970.0,510.9778,511.8092,510.9778,511.1065,8970.0
2024-06-07 15:45:00,516.22,516.57,515.45,516.55,13464.0,510.9481,511.2946,510.186,511.2748,13464.0
2024-06-07 15:50:00,516.18,517.18,516.14,517.01,15523.0,510.9085,511.8983,510.8689,511.7301,15523.0
2024-06-07 15:55:00,517.01,517.04,515.64,515.98,37089.0,511.7301,511.7598,510.3741,510.7106,37089.0
2024-06-10 09:30:00,517.66,520.53,516.64,520.5,11035.0,512.3734,515.2141,511.3638,515.1844,11035.0
2024-06-10 09:35:00,520.53,522.59,520.22,520.56,21757.0,515.2141,517.2531,514.9073,515.2438,21757.0
2024-06-10 09:40:00,521.09,521.48,519.11,519.66,4261.0,515.7684,516.1544,513.8086,514.353,4261.0
2024-06-10 09:45:00,519.49,519.49,518.52,519.44,2330.0,514.1847,514.1847,513.2246,514.1352,2330.0
2024-06-10 09:50:00,519.95,520.03,519.21,519.21,4098.0,514.64,514.7192,513.9076,513.9076,4098.0
2024-06-10 09:55:00,519.42,519.42,518.31,518.31,610.0,514.1155,514.1155,513.0168,513.0168,610.0
2024-06-10 10:00:00,518.68,520.0,518.65,520.0,6684.0,513.383,514.6895,513.3533,514.6895,6684.0
2024-06-10 10:05:00,520.64,520.95,520.64,520.95,1100.0,515.323,515.6298,515.323,515.6298,1100.0
2024-06-10 10:10:00,520.99,521.14,520.71,520.72,1721.0,515.6694,515.8179,515.3923,515.4022,1721.0
2024-06-10 10:15:00,520.48,520.71,520.48,520.57,1350.0,515.1646,515.3923,515.1646,515.2537,1350.0
2024-06-10 10:20:00,521.0,521.25,519.77,521.18,11622.0,515.6793,515.9268,514.4619,515.8575,11622.0
2024-06-10 10:25:00,520.74,521.26,520.74,521.26,1012.0,515.422,515.9367,515.422,515.9367,1012.0
2024-06-10 10:30:00,521.2,521.2,520.36,521.11,1716.0,515.8773,515.8773,515.0459,515.7882,1716.0
2024-06-10 10:35:00,521.09,521.25,520.49,520.86,1000.0,515.7684,515.9268,515.1745,515.5407,1000.0
2024-06-10 10:40:00,521.03,521.23,520.54,521.0,1344.0,515.709,515.907,515.224,515.6793,1344.0
2024-06-10 10:45:00,521.2,521.88,521.2,521.48,835.0,515.8773,516.5503,515.8773,516.1544,835.0
2024-06-10 10:50:00,522.04,522.17,522.04,522.17,300.0,516.7087,516.8374,516.7087,516.8374,300.0
2024-06-10 10:55:00,521.82,522.17,521.21,521.32,1418.0,516.4909,516.8374,515.8872,515.996,1418.0
2024-06-10 11:00:00,521.32,521.9,521.08,521.9,705.0,515.996,516.5701,515.7585,516.5701,705.0
2024-06-10 11:05:00,521.38,521.38,520.81,521.36,2978.0,516.0554,516.0554,515.4913,516.0356,2978.0
2024-06-10 11:10:00,521.11,521.93,521.11,521.93,675.0,515.7882,516.5998,515.7882,516.5998,675.0
2024-06-10 11:15:00,522.07,522.1,522.07,522.1,317.0,516.7384,516.7681,516.7384,516.7681,317.0
2024-06-10 11:20:00,522.65,522.65,522.27,522.63,400.0,517.3125,517.3125,516.9363,517.2927,400.0
2024-06-10 11:25:00,522.02,522.25,521.92,522.24,3532.0,516.6889,516.9166,516.5899,516.9067,3532.0
2024-06-10 11:30:00,522.42,522.88,522.42,522.71,3115.0,517.0848,517.5401,517.0848,517.3719,3115.0
2024-06-10 11:35:00,522.36,522.59,521.87,522.59,2629.0,517.0254,517.2531,516.5404,517.2531,2629.0
2024-06-10 11:40:00,522.57,523.51,522.56,523.51,1800.0,517.2333,518.1637,517.2234,518.1637,1800.0
2024-06-10 11:45:00,523.43,523.67,522.84,523.42,6156.0,518.0845,518.322,517.5005,518.0746,6156.0
2024-06-10 11:50:00,523.54,523.95,523.14,523.68,5436.0,518.1934,518.5992,517.7975,518.3319,5436.0
2024-06-10 11:55:00,523.83,524.13,523.34,523.52,7601.0,518.4804,518.7774,517.9954,518.1736,7601.0
2024-06-10 12:00:00,523.27,523.55,523.01,523.01,6223.0,517.9261,518.2033,517.6688,517.6688,6223.0
2024-06-10 12:05:00,522.98,523.14,522.93,522.93,1260.0,517.6391,517.7975,517.5896,517.5896,1260.0
2024-06-10 12:10:00,523.27,523.27,522.53,522.9,2700.0,517.9261,517.9261,517.1937,517.5599,2700.0
2024-06-10 12:15:00,522.99,523.34,522.76,523.34,2523.0,517.649,517.9954,517.4213,517.9954,2523.0
2024-06-10 12:20:00,523.16,523.32,523.13,523.13,2060.0,517.8173,517.9756,517.7876,517.7876,2060.0
2024-06-10 12:25:00,523.06,523.19,522.58,522.58,1812.0,517.7183,517.847,517.2432,517.2432,1812.0
2024-06-10 12:30:00,522.73,522.73,522.17,522.17,1600.0,517.3916,517.3916,516.8374,516.8374,1600.0
2024-06-10 12:35:00,522.3,522.3,522.06,522.06,426.0,516.966,516.966,516.7285,516.7285,426.0
2024-06-10 12:40:00,522.18,522.18,521.63,521.63,3336.0,516.8473,516.8473,516.3029,516.3029,3336.0
2024-06-10 12:45:00,521.63,522.02,521.31,522.01,2868.0,516.3029,516.6889,515.9862,516.679,2868.0
2024-06-10 12:50:00,521.92,522.88,521.85,522.69,1523.0,516.5899,517.5401,516.5206,517.3521,1523.0
2024-06-10 12:55:00,522.69,523.06,522.46,522.97,4502.0,517.3521,517.7183,517.1244,517.6292,4502.0
2024-06-10 13:00:00,522.7,522.98,522.2,522.2,2480.0,517.362,517.6391,516.8671,516.8671,2480.0
2024-06-10 13:05:00,522.32,522.32,521.72,521.72,600.0,516.9858,516.9858,516.392,516.392,600.0
2024-06-10 13:10:00,521.86,521.86,520.97,520.97,951.0,516.5305,516.5305,515.6496,515.6496,951.0
2024-06-10 13:15:00,521.08,521.34,520.96,521.34,1100.0,515.7585,516.0158,515.6397,516.0158,1100.0
2024-06-10 13:20:00,521.55,522.07,521.54,522.07,1191.0,516.2237,516.7384,516.2138,516.7384,1191.0
2024-06-10 13:25:00,522.07,522.07,520.62,520.62,1845.0,516.7384,516.7384,515.3032,515.3032,1845.0
2024-06-10 13:30:00,520.5,521.77,520.5,521.77,693.0,515.1844,516.4415,515.1844,516.4415,693.0
2024-06-10 13:35:00,521.85,522.17,521.76,521.82,1043.0,516.5206,516.8374,516.4316,516.4909,1043.0
2024-06-10 13:40:00,522.17,522.43,521.99,522.43,500.0,516.8374,517.0947,516.6592,517.0947,500.0
2024-06-10 13:45:00,522.78,523.33,522.78,523.29,838.0,517.4411,517.9855,517.4411,517.9459,838.0
2024-06-10 13:50:00,523.3,523.75,522.63,522.88,2966.0,517.9558,518.4012,517.2927,517.5401,2966.0
2024-06-10 13:55:00,522.84,523.12,522.57,522.87,1100.0,517.5005,517.7777,517.2333,517.5302,1100.0
2024-06-10 14:00:00,522.71,523.15,522.71,523.03,4102.0,517.3719,517.8074,517.3719,517.6886,4102.0
2024-06-10 14:05:00,523.35,523.57,523.02,523.23,4001.0,518.0053,518.2231,517.6787,517.8865,4001.0
2024-06-10 14:10:00,523.06,523.06,522.62,522.83,4601.0,517.7183,517.7183,517.2828,517.4906,4601.0
2024-06-10 14:15:00,523.0,523.82,523.0,523.06,1971.0,517.6589,518.4705,517.6589,517.7183,1971.0
2024-06-10 14:20:00,523.23,523.69,522.88,522.88,1200.0,517.8865,518.3418,517.5401,517.5401,1200.0
2024-06-10 14:25:00,523.19,523.9,523.07,523.07,2381.0,517.847,518.5497,517.7282,517.7282,2381.0
2024-06-10 14:30:00,523.5,524.29,523.5,524.29,3128.0,518.1538,518.9357,518.1538,518.9357,3128.0
2024-06-10 14:35:00,524.29,524.86,524.04,524.04,2673.0,518.9357,519.4999,518.6883,518.6883,2673.0
2024-06-10 14:40:00,524.26,524.43,523.88,524.42,1400.0,518.906,519.0743,518.5299,519.0644,1400.0
2024-06-10 14:45:00,524.43,524.67,524.17,524.37,1552.0,519.0743,519.3118,518.8169,519.0149,1552.0
2024-06-10 14:50:00,524.63,524.86,524.22,524.48,2105.0,519.2722,519.4999,518.8664,519.1238,2105.0
2024-06-10 14:55:00,524.85,524.85,524.38,524.43,1578.0,519.49,519.49,519.0248,519.0743,1578.0
2024-06-10 15:00:00,524.26,525.0,524.23,524.78,611.0,518.906,519.6385,518.8763,519.4207,611.0
2024-06-10 15:05:00,524.76,524.88,524.19,524.21,2648.0,519.4009,519.5197,518.8367,518.8565,2648.0
2024-06-10 15:10:00,524.19,524.79,524.05,524.79,3613.0,518.8367,519.4306,518.6982,519.4306,3613.0
2024-06-10 15:15:00,525.19,525.45,524.7,525.24,2600.0,519.8265,520.0839,519.3415,519.876,2600.0
2024-06-10 15:20:00,525.05,525.6,524.84,524.85,2112.0,519.688,520.2323,519.4801,519.49,2112.0
2024-06-10 15:25:00,524.82,525.12,524.69,525.12,895.0,519.4603,519.7572,519.3316,519.7572,895.0
2024-06-10 15:30:00,525.15,525.25,524.72,525.18,5220.0,519.7869,519.8859,519.3613,519.8166,5220.0
2024-06-10 15:35:00,525.26,525.26,524.89,524.89,5351.0,519.8958,519.8958,519.5296,519.5296,5351.0
2024-06-10 15:40:00,525.0,525.63,524.84,525.63,4607.0,519.6385,520.262,519.4801,520.262,4607.0
2024-06-10 15:45:00,525.55,525.55,524.86,524.86,5421.0,520.1829,520.1829,519.4999,519.4999,5421.0
2024-06-10 15:50:00,524.84,525.38,524.76,525.25,11384.0,519.4801,520.0146,519.4009,519.8859,11384.0
2024-06-10 15:55:00,525.16,526.08,524.98,526.07,30796.0,519.7968,520.7074,519.6187,520.6975,30796.0
2024-06-11 09:30:00,523.0,523.0,521.0,521.0,4226.0,517.6589,517.6589,515.6793,515.6793,4226.0
2024-06-11 09:35:00,520.2,521.46,519.0,521.46,2154.0,514.8875,516.1346,513.6997,516.1346,2154.0
2024-06-11 09:40:00,520.86,521.26,520.09,520.69,600.0,515.5407,515.9367,514.7786,515.3725,600.0
2024-06-11 09:45:00,521.22,521.24,520.59,520.89,2260.0,515.8971,515.9169,515.2735,515.5704,2260.0
2024-06-11 09:50:00,520.92,522.89,520.91,522.89,2899.0,515.6001,517.55,515.5902,517.55,2899.0
2024-06-11 09:55:00,521.69,522.73,521.65,522.4,5450.0,516.3623,517.3916,516.3227,517.065,5450.0
2024-06-11 10:00:00,522.05,522.06,519.83,520.17,6423.0,516.7186,516.7285,514.5213,514.8578,6423.0
2024-06-11 10:05:00,520.19,521.14,520.14,521.14,2574.0,514.8776,515.8179,514.8281,515.8179,2574.0
2024-06-11 10:10:00,520.61,521.87,520.6,521.87,1518.0,515.2933,516.5404,515.2834,516.5404,1518.0
2024-06-11 10:15:00,521.65,523.44,521.63,522.87,36209.0,516.3227,518.0944,516.3029,517.5302,36209.0
2024-06-11 10:20:00,522.02,523.54,522.0,523.0,5800.0,516.6889,518.1934,516.6691,517.6589,5800.0
2024-06-11 10:25:00,523.66,523.66,523.0,523.33,500.0,518.3122,518.3122,517.6589,517.9855,500.0
2024-06-11 10:30:00,523.39,523.44,522.95,523.26,2159.0,518.0449,518.0944,517.6094,517.9162,2159.0
2024-06-11 10:35:00,523.65,523.65,522.55,522.96,2450.0,518.3023,518.3023,517.2135,517.6193,2450.0
2024-06-11 10:40:00,523.35,523.8,522.99,523.0,3257.0,518.0053,518.4507,517.649,517.6589,3257.0
2024-06-11 10:45:00,522.85,523.52,522.26,522.76,5479.0,517.5104,518.1736,516.9264,517.4213,5479.0
2024-06-11 10:50:00,522.91,522.91,521.87,522.8,3730.0,517.5698,517.5698,516.5404,517.4609,3730.0
2024-06-11 10:55:00,522.93,522.99,522.71,522.72,1940.0,517.5896,517.649,517.3719,517.3818,1940.0
2024-06-11 11:00:00,522.86,523.0,522.51,522.57,4776.0,517.5203,517.6589,517.1739,517.2333,4776.0
2024-06-11 11:05:00,522.58,523.01,522.5,523.01,1000.0,517.2432,517.6688,517.164,517.6688,1000.0
2024-06-11 11:10:00,522.93,522.93,522.39,522.6,1512.0,517.5896,517.5896,517.0551,517.263,1512.0
2024-06-11 11:15:00,522.43,522.83,522.12,522.58,4490.0,517.0947,517.4906,516.7879,517.2432,4490.0
2024-06-11 11:20:00,522.27,522.28,522.27,522.27,209.0,516.9363,516.9462,516.9363,516.9363,209.0
2024-06-11 11:25:00,522.41,522.42,522.37,522.38,664.0,517.0749,517.0848,517.0353,517.0452,664.0
2024-06-11 11:30:00,522.58,523.4,522.58,523.4,1201.0,517.2432,518.0548,517.2432,518.0548,1201.0
2024-06-11 11:35:00,523.13,523.34,523.0,523.18,4692.0,517.7876,517.9954,517.6589,517.8371,4692.0
2024-06-11 11:40:00,523.04,523.16,522.47,522.54,8929.0,517.6985,517.8173,517.1343,517.2036,8929.0
2024-06-11 11:45:00,522.84,523.51,522.74,523.29,2440.0,517.5005,518.1637,517.4015,517.9459,2440.0
2024-06-11 11:50:00,523.52,523.58,522.99,523.42,1012.0,518.1736,518.233,517.649,518.0746,1012.0
2024-06-11 11:55:00,523.62,523.62,523.07,523.07,1232.0,518.2726,518.2726,517.7282,517.7282,1232.0
2024-06-11 12:00:00,523.37,523.66,523.36,523.52,799.0,518.0251,518.3122,518.0152,518.1736,799.0
2024-06-11 12:05:00,523.75,524.46,523.53,524.46,1551.0,518.4012,519.104,518.1835,519.104,1551.0
2024-06-11 12:10:00,523.89,523.95,523.77,523.77,400.0,518.5398,518.5992,518.421,518.421,400.0
2024-06-11 12:15:00,524.06,524.06,523.01,523.26,5050.0,518.7081,518.7081,517.6688,517.9162,5050.0
2024-06-11 12:20:00,523.29,523.59,523.28,523.39,1477.0,517.9459,518.2429,517.936,518.0449,1477.0
2024-06-11 12:25:00,523.18,523.97,523.18,523.73,772.0,517.8371,518.619,517.8371,518.3814,772.0
2024-06-11 12:30:00,523.98,523.98,523.73,523.87,1708.0,518.6289,518.6289,518.3814,518.52,1708.0
2024-06-11 12:35:00,524.0,524.29,523.84,524.23,1000.0,518.6487,518.9357,518.4903,518.8763,1000.0
2024-06-11 12:40:00,524.02,524.1,523.97,524.07,1000.0,518.6685,518.7477,518.619,518.718,1000.0
2024-06-11 12:45:00,524.2,524.2,522.78,522.78,3452.0,518.8466,518.8466,517.4411,517.4411,3452.0
2024-06-11 12:50:00,522.82,523.04,522.47,522.77,1419.0,517.4807,517.6985,517.1343,517.4312,1419.0
2024-06-11 12:55:00,522.81,523.22,522.8,523.22,654.0,517.4708,517.8766,517.4609,517.8766,654.0
2024-06-11 13:00:00,522.9,523.68,522.76,523.68,1758.0,517.5599,518.3319,517.4213,518.3319,1758.0
2024-06-11 13:05:00,523.87,524.04,523.64,523.68,2281.0,518.52,518.6883,518.2924,518.3319,2281.0
2024-06-11 13:10:00,524.11,524.11,524.11,524.11,100.0,518.7576,518.7576,518.7576,518.7576,100.0
2024-06-11 13:15:00,524.11,524.11,523.64,523.68,4149.0,518.7576,518.7576,518.2924,518.3319,4149.0
2024-06-11 13:20:00,523.68,523.68,522.7,522.79,3130.0,518.3319,518.3319,517.362,517.451,3130.0
2024-06-11 13:25:00,522.53,522.88,522.52,522.52,1400.0,517.1937,517.5401,517.1838,517.1838,1400.0
2024-06-11 13:30:00,522.94,523.37,522.94,523.07,1600.0,517.5995,518.0251,517.5995,517.7282,1600.0
2024-06-11 13:35:00,523.43,523.97,523.42,523.74,902.0,518.0845,518.619,518.0746,518.3913,902.0
2024-06-11 13:40:00,523.86,524.03,523.64,523.76,1298.0,518.5101,518.6784,518.2924,518.4111,1298.0
2024-06-11 13:45:00,523.8,523.81,523.56,523.59,1308.0,518.4507,518.4606,518.2132,518.2429,1308.0
2024-06-11 13:50:00,523.58,523.94,523.39,523.94,1113.0,518.233,518.5893,518.0449,518.5893,1113.0
2024-06-11 13:55:00,523.82,523.85,523.62,523.85,1021.0,518.4705,518.5002,518.2726,518.5002,1021.0
2024-06-11 14:00:00,523.68,524.13,523.68,524.13,1922.0,518.3319,518.7774,518.3319,518.7774,1922.0
2024-06-11 14:05:00,524.11,524.16,523.37,523.37,2435.0,518.7576,518.807,518.0251,518.0251,2435.0
2024-06-11 14:10:00,523.79,524.32,523.7,524.24,1900.0,518.4408,518.9654,518.3517,518.8862,1900.0
2024-06-11 14:15:00,523.95,524.34,523.94,524.13,2091.0,518.5992,518.9852,518.5893,518.7774,2091.0
2024-06-11 14:20:00,523.95,524.08,523.77,524.01,1274.0,518.5992,518.7279,518.421,518.6586,1274.0
2024-06-11 14:25:00,523.98,524.1,523.76,523.99,1100.0,518.6289,518.7477,518.4111,518.6388,1100.0
2024-06-11 14:30:00,524.15,524.51,523.89,523.96,3074.0,518.7971,519.1535,518.5398,518.6091,3074.0
2024-06-11 14:35:00,523.94,523.99,523.23,523.4,2200.0,518.5893,518.6388,517.8865,518.0548,2200.0
2024-06-11 14:40:00,523.59,524.14,523.4,523.48,2800.0,518.2429,518.7872,518.0548,518.134,2800.0
2024-06-11 14:45:00,523.46,523.85,523.45,523.63,2534.0,518.1142,518.5002,518.1043,518.2825,2534.0
2024-06-11 14:50:00,523.57,524.18,523.49,523.67,2899.0,518.2231,518.8268,518.1439,518.322,2899.0
2024-06-11 14:55:00,523.44,523.98,523.01,523.13,2959.0,518.0944,518.6289,517.6688,517.7876,2959.0
2024-06-11 15:00:00,523.38,523.66,523.28,523.46,1309.0,518.035,518.3122,517.936,518.1142,1309.0
2024-06-11 15:05:00,523.59,523.6,523.03,523.06,1125.0,518.2429,518.2528,517.6886,517.7183,1125.0
2024-06-11 15:10:00,523.09,523.1,522.71,522.71,325.0,517.748,517.7579,517.3719,517.3719,325.0
2024-06-11 15:15:00,522.41,522.54,521.92,521.96,1050.0,517.0749,517.2036,516.5899,516.6295,1050.0
2024-06-11 15:20:00,521.95,522.22,521.95,522.22,1104.0,516.6196,516.8869,516.6196,516.8869,1104.0
2024-06-11 15:25:00,521.9,522.08,521.73,521.73,1325.0,516.5701,516.7483,516.4019,516.4019,1325.0
2024-06-11 15:30:00,521.71,522.19,521.68,521.88,2603.0,516.3821,516.8572,516.3524,516.5503,2603.0
2024-06-11 15:35:00,521.79,522.5,521.75,522.2,2117.0,516.4612,517.164,516.4217,516.8671,2117.0
2024-06-11 15:40:00,522.22,522.58,522.13,522.35,3123.0,516.8869,517.2432,516.7978,517.0155,3123.0
2024-06-11 15:45:00,522.49,522.67,522.14,522.14,6950.0,517.1541,517.3323,516.8077,516.8077,6950.0
2024-06-11 15:50:00,522.1,523.85,522.07,523.79,6107.0,516.7681,518.5002,516.7384,518.4408,6107.0
2024-06-11 15:55:00,523.67,523.73,522.4,522.81,18058.0,518.322,518.3814,517.065,517.4708,18058.0
2024-06-12 09:30:00,529.11,530.34,528.55,529.86,12141.0,523.7065,524.9239,523.1522,524.4488,12141.0
2024-06-12 09:35:00,531.15,534.76,530.71,534.76,4279.0,525.7257,529.2988,525.2902,529.2988,4279.0
2024-06-12 09:40:00,534.23,537.99,534.22,537.57,16922.0,528.7742,532.4958,528.7643,532.0801,16922.0
2024-06-12 09:45:00,537.38,539.35,537.38,539.0,12891.0,531.892,533.8419,531.892,533.4955,12891.0
2024-06-12 09:50:00,538.78,539.18,535.76,535.94,7420.0,533.2777,533.6737,530.2886,530.4667,7420.0
2024-06-12 09:55:00,535.62,537.5,535.54,536.31,3808.0,530.15,532.0108,530.0708,530.833,3808.0
2024-06-12 10:00:00,535.5,537.5,535.02,537.5,4695.0,530.0312,532.0108,529.5561,532.0108,4695.0
2024-06-12 10:05:00,537.68,537.7,536.46,536.46,6368.0,532.189,532.2088,530.9814,530.9814,6368.0
2024-06-12 10:10:00,536.4,537.86,536.4,537.66,6126.0,530.922,532.3671,530.922,532.1692,6126.0
2024-06-12 10:15:00,537.66,538.83,537.0,538.36,19696.0,532.1692,533.3272,531.5159,532.862,19696.0
2024-06-12 10:20:00,538.4,538.51,537.44,537.8,4401.0,532.9016,533.0105,531.9514,532.3077,4401.0
2024-06-12 10:25:00,537.87,538.95,537.37,537.58,2004.0,532.377,533.446,531.8821,532.09,2004.0
2024-06-12 10:30:00,537.5,537.51,536.87,537.51,1700.0,532.0108,532.0207,531.3872,532.0207,1700.0
2024-06-12 10:35:00,537.15,537.51,536.1,536.1,2406.0,531.6644,532.0207,530.6251,530.6251,2406.0
2024-06-12 10:40:00,536.1,536.5,535.34,535.57,5437.0,530.6251,531.021,529.8729,530.1005,5437.0
2024-06-12 10:45:00,535.73,536.89,535.73,536.87,5677.0,530.2589,531.407,530.2589,531.3872,5677.0
2024-06-12 10:50:00,536.56,536.85,535.74,536.03,3633.0,531.0804,531.3674,530.2688,530.5558,3633.0
2024-06-12 10:55:00,535.91,536.62,535.91,536.31,3284.0,530.437,531.1398,530.437,530.833,3284.0
2024-06-12 11:00:00,535.97,536.2,535.04,536.2,3687.0,530.4964,530.7241,529.5759,530.7241,3687.0
2024-06-12 11:05:00,535.88,536.28,535.77,536.22,1536.0,530.4074,530.8033,530.2985,530.7439,1536.0
2024-06-12 11:10:00,536.27,536.27,534.84,535.0,8411.0,530.7934,530.7934,529.378,529.5363,8411.0
2024-06-12 11:15:00,534.73,535.2,534.54,534.97,5399.0,529.2691,529.7343,529.081,529.5066,5399.0
2024-06-12 11:20:00,535.23,535.27,534.83,534.88,7636.0,529.764,529.8036,529.3681,529.4176,7636.0
2024-06-12 11:25:00,535.17,535.17,534.03,534.24,4408.0,529.7046,529.7046,528.5762,528.7841,4408.0
2024-06-12 11:30:00,533.95,533.95,532.5,532.5,6324.0,528.4971,528.4971,527.0619,527.0619,6324.0
2024-06-12 11:35:00,532.31,532.41,531.29,531.89,3755.0,526.8738,526.9728,525.8642,526.4581,3755.0
2024-06-12 11:40:00,531.89,532.46,531.89,532.37,2469.0,526.4581,527.0223,526.4581,526.9332,2469.0
2024-06-12 11:45:00,532.02,532.27,531.76,531.94,1305.0,526.5868,526.8342,526.3294,526.5076,1305.0
2024-06-12 11:50:00,531.94,534.12,531.94,534.12,2372.0,526.5076,528.6653,526.5076,528.6653,2372.0
2024-06-12 11:55:00,534.35,534.56,533.97,533.99,2201.0,528.893,529.1008,528.5169,528.5367,2201.0
2024-06-12 12:00:00,533.63,535.02,533.63,534.82,403.0,528.1803,529.5561,528.1803,529.3582,403.0
2024-06-12 12:05:00,534.81,534.81,534.42,534.74,400.0,529.3483,529.3483,528.9623,529.279,400.0
2024-06-12 12:10:00,534.71,534.71,533.91,533.91,1600.0,529.2493,529.2493,528.4575,528.4575,1600.0
2024-06-12 12:15:00,534.57,534.57,534.23,534.24,500.0,529.1107,529.1107,528.7742,528.7841,500.0
2024-06-12 12:20:00,534.02,534.62,534.02,534.62,1456.0,528.5664,529.1602,528.5664,529.1602,1456.0
2024-06-12 12:25:00,534.49,535.4,534.4,534.83,6049.0,529.0316,529.9323,528.9425,529.3681,6049.0
2024-06-12 12:30:00,534.53,534.93,534.18,534.18,2124.0,529.0711,529.4671,528.7247,528.7247,2124.0
2024-06-12 12:35:00,534.74,534.82,533.92,534.31,2788.0,529.279,529.3582,528.4674,528.8534,2788.0
2024-06-12 12:40:00,534.33,534.33,534.31,534.32,300.0,528.8732,528.8732,528.8534,528.8633,300.0
2024-06-12 12:45:00,534.32,534.32,533.74,533.82,848.0,528.8633,528.8633,528.2892,528.3684,848.0
2024-06-12 12:50:00,533.56,534.01,533.38,533.83,1098.0,528.111,528.5565,527.9329,528.3783,1098.0
2024-06-12 12:55:00,533.63,534.51,533.62,534.51,1655.0,528.1803,529.0513,528.1704,529.0513,1655.0
2024-06-12 13:00:00,534.23,534.29,533.96,533.96,1511.0,528.7742,528.8336,528.507,528.507,1511.0
2024-06-12 13:05:00,534.14,534.14,533.67,533.69,904.0,528.6851,528.6851,528.2199,528.2397,904.0
2024-06-12 13:10:00,533.61,533.62,533.25,533.5,7621.0,528.1605,528.1704,527.8042,528.0517,7621.0
2024-06-12 13:15:00,533.5,534.65,533.5,534.65,859.0,528.0517,529.1899,528.0517,529.1899,859.0
2024-06-12 13:20:00,534.44,534.95,534.25,534.71,1802.0,528.9821,529.4869,528.794,529.2493,1802.0
2024-06-12 13:25:00,534.81,534.81,533.98,533.98,800.0,529.3483,529.3483,528.5268,528.5268,800.0
2024-06-12 13:30:00,533.36,533.51,532.91,533.51,1212.0,527.9131,528.0616,527.4677,528.0616,1212.0
2024-06-12 13:35:00,533.4,533.55,533.32,533.55,1300.0,527.9527,528.1012,527.8735,528.1012,1300.0
2024-06-12 13:40:00,533.5,533.66,533.04,533.04,2600.0,528.0517,528.21,527.5964,527.5964,2600.0
2024-06-12 13:45:00,532.63,532.77,532.63,532.77,200.0,527.1905,527.3291,527.1905,527.3291,200.0
2024-06-12 13:50:00,532.52,532.87,532.48,532.74,2100.0,527.0817,527.4281,527.0421,527.2994,2100.0
2024-06-12 13:55:00,532.65,533.13,532.65,533.0,1732.0,527.2103,527.6854,527.2103,527.5568,1732.0
2024-06-12 14:00:00,532.86,532.86,528.24,531.0,12217.0,527.4182,527.4182,522.8454,525.5772,12217.0
2024-06-12 14:05:00,531.55,532.19,530.67,530.96,1880.0,526.1216,526.755,525.2506,525.5376,1880.0
2024-06-12 14:10:00,532.02,532.76,530.2,531.25,5818.0,526.5868,527.3192,524.7854,525.8246,5818.0
2024-06-12 14:15:00,532.15,532.92,531.03,532.92,2845.0,526.7154,527.4776,525.6069,527.4776,2845.0
2024-06-12 14:20:00,532.49,532.89,532.49,532.72,1191.0,527.052,527.4479,527.052,527.2796,1191.0
2024-06-12 14:25:00,532.66,533.57,532.66,533.57,600.0,527.2202,528.1209,527.2202,528.1209,600.0
2024-06-12 14:30:00,533.58,534.97,533.15,534.77,7397.0,528.1308,529.5066,527.7052,529.3087,7397.0
2024-06-12 14:35:00,534.67,535.43,533.14,535.05,5789.0,529.2097,529.962,527.6953,529.5858,5789.0
2024-06-12 14:40:00,534.62,534.91,533.24,534.35,3262.0,529.1602,529.4473,527.7943,528.893,3262.0
2024-06-12 14:45:00,534.34,534.79,532.93,533.52,6779.0,528.8831,529.3285,527.4875,528.0715,6779.0
2024-06-12 14:50:00,533.38,534.24,533.29,533.93,1791.0,527.9329,528.7841,527.8438,528.4773,1791.0
2024-06-12 14:55:00,533.94,535.06,533.94,534.73,2218.0,528.4872,529.5957,528.4872,529.2691,2218.0
2024-06-12 15:00:00,535.04,535.42,534.1,534.1,3353.0,529.5759,529.9521,528.6455,528.6455,3353.0
2024-06-12 15:05:00,534.38,534.78,534.31,534.42,808.0,528.9227,529.3186,528.8534,528.9623,808.0
2024-06-12 15:10:00,535.09,535.16,534.17,534.77,1769.0,529.6254,529.6947,528.7148,529.3087,1769.0
2024-06-12 15:15:00,534.46,535.05,534.46,535.05,413.0,529.0019,529.5858,529.0019,529.5858,413.0
2024-06-12 15:20:00,535.01,535.02,532.89,533.01,2321.0,529.5462,529.5561,527.4479,527.5667,2321.0
2024-06-12 15:25:00,533.18,533.38,532.02,532.84,5490.0,527.7349,527.9329,526.5868,527.3984,5490.0
2024-06-12 15:30:00,532.51,533.2,532.04,532.71,3724.0,527.0718,527.7547,526.6066,527.2697,3724.0
2024-06-12 15:35:00,532.44,533.25,532.42,532.86,1810.0,527.0025,527.8042,526.9827,527.4182,1810.0
2024-06-12 15:40:00,531.96,532.41,531.54,531.69,1659.0,526.5274,526.9728,526.1117,526.2601,1659.0
2024-06-12 15:45:00,531.94,533.46,531.65,533.04,4069.0,526.5076,528.0121,526.2206,527.5964,4069.0
2024-06-12 15:50:00,532.96,534.01,532.83,533.6,3625.0,527.5172,528.5565,527.3885,528.1506,3625.0
2024-06-12 15:55:00,533.07,534.05,532.95,532.96,19427.0,527.6261,528.596,527.5073,527.5172,19427.0
2024-06-13 09:30:00,530.05,530.05,526.47,527.51,6610.0,524.6369,524.6369,521.0935,522.1228,6610.0
2024-06-13 09:35:00,527.43,529.66,526.07,526.33,3343.0,522.0437,524.2509,520.6975,520.9549,3343.0
2024-06-13 09:40:00,526.99,528.72,526.99,528.52,29900.0,521.6081,523.3205,521.6081,523.1225,29900.0
2024-06-13 09:45:00,528.18,528.78,525.32,527.93,14538.0,522.786,523.3799,519.9552,522.5385,14538.0
2024-06-13 09:50:00,528.37,528.37,525.93,526.07,4643.0,522.9741,522.9741,520.559,520.6975,4643.0
2024-06-13 09:55:00,526.67,526.68,525.26,526.2,1905.0,521.2914,521.3013,519.8958,520.8262,1905.0
2024-06-13 10:00:00,526.21,526.82,524.0,524.0,13678.0,520.8361,521.4399,518.6487,518.6487,13678.0
2024-06-13 10:05:00,523.82,525.03,523.82,524.7,2124.0,518.4705,519.6682,518.4705,519.3415,2124.0
2024-06-13 10:10:00,524.05,524.77,523.01,524.66,5320.0,518.6982,519.4108,517.6688,519.3019,5320.0
2024-06-13 10:15:00,524.65,525.02,524.07,524.08,3619.0,519.292,519.6583,518.718,518.7279,3619.0
2024-06-13 10:20:00,524.56,526.2,524.56,526.2,1548.0,519.203,520.8262,519.203,520.8262,1548.0
2024-06-13 10:25:00,524.6,525.07,524.0,525.07,1759.0,519.2426,519.7078,518.6487,519.7078,1759.0
2024-06-13 10:30:00,524.78,524.78,523.21,524.33,3489.0,519.4207,519.4207,517.8667,518.9753,3489.0
2024-06-13 10:35:00,524.54,525.65,524.43,525.65,1181.0,519.1832,520.2818,519.0743,520.2818,1181.0
2024-06-13 10:40:00,525.33,525.95,524.42,524.42,2162.0,519.9651,520.5788,519.0644,519.0644,2162.0
2024-06-13 10:45:00,525.56,525.56,524.48,524.6,2002.0,520.1927,520.1927,519.1238,519.2426,2002.0
2024-06-13 10:50:00,524.34,525.3,524.34,524.86,2729.0,518.9852,519.9354,518.9852,519.4999,2729.0
2024-06-13 10:55:00,525.22,525.92,525.16,525.92,1835.0,519.8562,520.5491,519.7968,520.5491,1835.0
2024-06-13 11:00:00,525.8,526.0,525.49,525.96,3101.0,520.4303,520.6283,520.1235,520.5887,3101.0
2024-06-13 11:05:00,525.96,526.1,525.81,526.1,1968.0,520.5887,520.7272,520.4402,520.7272,1968.0
2024-06-13 11:10:00,526.1,526.39,525.06,525.06,9850.0,520.7272,521.0143,519.6979,519.6979,9850.0
2024-06-13 11:15:00,524.7,525.18,524.64,525.14,1464.0,519.3415,519.8166,519.2821,519.777,1464.0
2024-06-13 11:20:00,524.88,524.88,524.45,524.62,2001.0,519.5197,519.5197,519.0941,519.2623,2001.0
2024-06-13 11:25:00,525.03,527.2,525.03,526.79,4019.0,519.6682,521.816,519.6682,521.4102,4019.0
2024-06-13 11:30:00,526.72,527.96,525.33,525.33,4670.0,521.3409,522.5682,519.9651,519.9651,4670.0
2024-06-13 11:35:00,525.11,525.76,524.61,525.57,1139.0,519.7473,520.3907,519.2524,520.2026,1139.0
2024-06-13 11:40:00,524.79,525.25,524.62,525.25,600.0,519.4306,519.8859,519.2623,519.8859,600.0
2024-06-13 11:45:00,524.97,524.97,524.96,524.97,100.0,519.6088,519.6088,519.5989,519.6088,100.0
2024-06-13 11:50:00,525.06,525.76,525.01,525.5,1514.0,519.6979,520.3907,519.6484,520.1334,1514.0
2024-06-13 11:55:00,525.51,525.63,525.21,525.22,1200.0,520.1433,520.262,519.8463,519.8562,1200.0
2024-06-13 12:00:00,525.18,525.26,524.61,524.9,800.0,519.8166,519.8958,519.2524,519.5395,800.0
2024-06-13 12:05:00,524.1,525.22,524.1,524.62,926.0,518.7477,519.8562,518.7477,519.2623,926.0
2024-06-13 12:10:00,524.71,524.88,523.91,523.91,3720.0,519.3514,519.5197,518.5596,518.5596,3720.0
2024-06-13 12:15:00,524.01,524.01,523.04,523.5,1475.0,518.6586,518.6586,517.6985,518.1538,1475.0
2024-06-13 12:20:00,523.09,523.54,523.08,523.08,1885.0,517.748,518.1934,517.7381,517.7381,1885.0
2024-06-13 12:25:00,523.36,523.54,523.03,523.08,2064.0,518.0152,518.1934,517.6886,517.7381,2064.0
2024-06-13 12:30:00,523.41,523.89,523.34,523.84,4716.0,518.0647,518.5398,517.9954,518.4903,4716.0
2024-06-13 12:35:00,523.94,524.09,523.78,523.82,3807.0,518.5893,518.7378,518.4309,518.4705,3807.0
2024-06-13 12:40:00,523.95,523.99,523.56,523.99,1400.0,518.5992,518.6388,518.2132,518.6388,1400.0
2024-06-13 12:45:00,523.9,523.91,523.42,523.42,1409.0,518.5497,518.5596,518.0746,518.0746,1409.0
2024-06-13 12:50:00,523.29,524.54,523.29,524.49,11197.0,517.9459,519.1832,517.9459,519.1337,11197.0
2024-06-13 12:55:00,524.49,524.49,524.49,524.49,0.0,519.1337,519.1337,519.1337,519.1337,0.0
2024-06-13 13:00:00,524.52,524.86,524.52,524.53,11398.0,519.1634,519.4999,519.1634,519.1733,11398.0
2024-06-13 13:05:00,524.53,525.11,524.32,525.11,7600.0,519.1733,519.7473,518.9654,519.7473,7600.0
2024-06-13 13:10:00,525.1,525.1,525.09,525.1,200.0,519.7374,519.7374,519.7275,519.7374,200.0
2024-06-13 13:15:00,524.85,524.85,524.53,524.69,5785.0,519.49,519.49,519.1733,519.3316,5785.0
2024-06-13 13:20:00,524.9,525.06,524.66,524.72,1602.0,519.5395,519.6979,519.3019,519.3613,1602.0
2024-06-13 13:25:00,524.67,524.67,524.4,524.4,473.0,519.3118,519.3118,519.0446,519.0446,473.0
2024-06-13 13:30:00,524.55,524.55,523.93,523.93,201.0,519.1931,519.1931,518.5794,518.5794,201.0
2024-06-13 13:35:00,523.91,523.91,523.85,523.85,300.0,518.5596,518.5596,518.5002,518.5002,300.0
2024-06-13 13:40:00,523.9,524.02,523.76,523.84,2213.0,518.5497,518.6685,518.4111,518.4903,2213.0
2024-06-13 13:45:00,524.07,524.07,523.19,523.2,1315.0,518.718,518.718,517.847,517.8568,1315.0
2024-06-13 13:50:00,523.32,523.5,523.03,523.15,18391.0,517.9756,518.1538,517.6886,517.8074,18391.0
2024-06-13 13:55:00,523.5,523.86,523.15,523.67,2812.0,518.1538,518.5101,517.8074,518.322,2812.0
2024-06-13 14:00:00,523.48,523.7,523.03,523.03,3214.0,518.134,518.3517,517.6886,517.6886,3214.0
2024-06-13 14:05:00,523.28,524.71,523.28,524.71,1308.0,517.936,519.3514,517.936,519.3514,1308.0
2024-06-13 14:10:00,524.73,524.73,524.1,524.1,1599.0,519.3712,519.3712,518.7477,518.7477,1599.0
2024-06-13 14:15:00,524.15,524.46,523.94,523.94,9735.0,518.7971,519.104,518.5893,518.5893,9735.0
2024-06-13 14:20:00,524.25,524.34,524.24,524.34,400.0,518.8961,518.9852,518.8862,518.9852,400.0
2024-06-13 14:25:00,524.46,524.75,524.46,524.75,1971.0,519.104,519.391,519.104,519.391,1971.0
2024-06-13 14:30:00,524.9,525.23,524.7,525.23,1500.0,519.5395,519.8661,519.3415,519.8661,1500.0
2024-06-13 14:35:00,525.31,525.31,524.99,525.04,840.0,519.9453,519.9453,519.6286,519.6781,840.0
2024-06-13 14:40:00,525.09,525.9,525.09,525.9,3350.0,519.7275,520.5293,519.7275,520.5293,3350.0
2024-06-13 14:45:00,525.83,525.83,525.09,525.09,2851.0,520.46,520.46,519.7275,519.7275,2851.0
2024-06-13 14:50:00,525.01,525.36,525.01,525.36,1681.0,519.6484,519.9948,519.6484,519.9948,1681.0
2024-06-13 14:55:00,524.99,525.71,524.99,525.64,2291.0,519.6286,520.3412,519.6286,520.2719,2291.0
2024-06-13 15:00:00,525.7,525.97,525.55,525.97,3628.0,520.3313,520.5986,520.1829,520.5986,3628.0
2024-06-13 15:05:00,525.59,526.63,525.58,526.63,10520.0,520.2224,521.2518,520.2125,521.2518,10520.0
2024-06-13 15:10:00,526.64,527.26,526.61,526.89,4670.0,521.2617,521.8754,521.232,521.5092,4670.0
2024-06-13 15:15:00,526.79,526.97,525.78,526.32,8109.0,521.4102,521.5883,520.4105,520.945,8109.0
2024-06-13 15:20:00,526.32,528.08,526.29,526.69,3414.0,520.945,522.687,520.9153,521.3112,3414.0
2024-06-13 15:25:00,527.6,527.6,526.82,527.39,1271.0,522.2119,522.2119,521.4399,522.0041,1271.0
2024-06-13 15:30:00,527.12,527.55,526.72,527.32,2784.0,521.7368,522.1624,521.3409,521.9348,2784.0
2024-06-13 15:35:00,527.25,527.57,527.02,527.56,6003.0,521.8655,522.1822,521.6378,522.1723,6003.0
2024-06-13 15:40:00,527.5,527.56,527.16,527.56,3685.0,522.1129,522.1723,521.7764,522.1723,3685.0
2024-06-13 15:45:00,527.45,528.32,527.45,528.06,5557.0,522.0634,522.9246,522.0634,522.6672,5557.0
2024-06-13 15:50:00,527.91,528.44,527.59,528.22,8297.0,522.5187,523.0433,522.202,522.8256,8297.0
2024-06-13 15:55:00,528.17,529.65,528.05,528.75,19963.0,522.7761,524.241,522.6573,523.3502,19963.0
2024-06-14 09:30:00,513.25,517.34,508.95,508.95,17138.0,508.0085,512.0567,503.7524,503.7524,17138.0
2024-06-14 09:35:00,510.27,510.28,505.87,508.03,17507.0,505.0589,505.0688,500.7038,502.8418,17507.0
2024-06-14 09:40:00,507.7,510.35,506.57,506.57,36158.0,502.5151,505.1381,501.3967,501.3967,36158.0
2024-06-14 09:45:00,506.63,506.64,504.7,505.45,9930.0,501.4561,501.466,499.5458,500.2881,9930.0
2024-06-14 09:50:00,504.98,505.92,504.46,504.46,16158.0,499.8229,500.7533,499.3082,499.3082,16158.0
2024-06-14 09:55:00,504.96,504.96,502.08,502.08,7987.0,499.8031,499.8031,496.9525,496.9525,7987.0
2024-06-14 10:00:00,502.01,502.18,500.31,502.01,17083.0,496.8833,497.0515,495.2006,496.8833,17083.0
2024-06-14 10:05:00,502.21,503.1,500.94,502.0,5193.0,497.0812,497.9621,495.8242,496.8734,5193.0
2024-06-14 10:10:00,501.48,501.65,498.38,499.14,6909.0,496.3587,496.5269,493.2903,494.0426,6909.0
2024-06-14 10:15:00,499.22,500.1,498.04,498.5,6871.0,494.1217,494.9928,492.9538,493.4091,6871.0
2024-06-14 10:20:00,497.27,498.29,496.85,497.95,14250.0,492.1917,493.2012,491.7759,492.8647,14250.0
2024-06-14 10:25:00,497.73,498.24,496.17,496.92,13060.0,492.647,493.1518,491.1029,491.8452,13060.0
2024-06-14 10:30:00,497.13,498.48,496.18,498.42,11398.0,492.0531,493.3893,491.1128,493.3299,11398.0
2024-06-14 10:35:00,498.49,498.78,497.01,497.38,7464.0,493.3992,493.6862,491.9343,492.3005,7464.0
2024-06-14 10:40:00,496.87,497.59,495.31,495.83,5427.0,491.7957,492.5084,490.2517,490.7664,5427.0
2024-06-14 10:45:00,495.77,497.16,495.76,496.48,4976.0,490.707,492.0828,490.6971,491.4097,4976.0
2024-06-14 10:50:00,496.41,498.59,496.35,498.05,5762.0,491.3404,493.4982,491.2811,492.9637,5762.0
2024-06-14 10:55:00,498.23,500.0,498.23,500.0,3745.0,493.1419,494.8938,493.1419,494.8938,3745.0
2024-06-14 11:00:00,498.92,499.2,498.5,499.2,1139.0,493.8248,494.1019,493.4091,494.1019,1139.0
2024-06-14 11:05:00,498.5,499.2,497.19,497.56,5840.0,493.4091,494.1019,492.1125,492.4787,5840.0
2024-06-14 11:10:00,497.54,498.67,497.44,497.81,5800.0,492.4589,493.5774,492.3599,492.7261,5800.0
2024-06-14 11:15:00,498.18,498.64,496.61,496.86,10372.0,493.0924,493.5477,491.5384,491.7858,10372.0
2024-06-14 11:20:00,496.38,496.38,495.37,495.62,11762.0,491.3107,491.3107,490.3111,490.5585,11762.0
2024-06-14 11:25:00,495.58,498.01,495.34,495.87,23320.0,490.5189,492.9241,490.2814,490.806,23320.0
2024-06-14 11:30:00,496.46,497.04,495.69,496.45,12476.0,491.3899,491.964,490.6278,491.38,12476.0
2024-06-14 11:35:00,496.45,496.73,496.26,496.66,4653.0,491.38,491.6572,491.192,491.5879,4653.0
2024-06-14 11:40:00,496.67,496.94,495.77,496.38,9955.0,491.5978,491.865,490.707,491.3107,9955.0
2024-06-14 11:45:00,496.38,496.47,495.21,495.5,10081.0,491.3107,491.3998,490.1527,490.4397,10081.0
2024-06-14 11:50:00,495.63,495.94,493.58,494.06,27158.0,490.5684,490.8752,488.5393,489.0144,27158.0
2024-06-14 11:55:00,493.31,494.9,493.23,494.9,26166.0,488.2721,489.8459,488.1929,489.8459,26166.0
2024-06-14 12:00:00,494.9,494.9,493.25,494.16,10758.0,489.8459,489.8459,488.2127,489.1134,10758.0
2024-06-14 12:05:00,494.29,495.56,493.7,494.38,11519.0,489.2421,490.4991,488.6581,489.3312,11519.0
2024-06-14 12:10:00,494.37,496.73,494.37,495.95,23091.0,489.3213,491.6572,489.3213,490.8851,23091.0
2024-06-14 12:15:00,496.18,496.44,494.42,494.42,5149.0,491.1128,491.3701,489.3708,489.3708,5149.0
2024-06-14 12:20:00,494.86,495.37,494.39,494.72,4002.0,489.8063,490.3111,489.3411,489.6677,4002.0
2024-06-14 12:25:00,494.9,494.94,494.44,494.84,1613.0,489.8459,489.8855,489.3906,489.7865,1613.0
2024-06-14 12:30:00,494.6,495.87,494.6,495.34,7912.0,489.5489,490.806,489.5489,490.2814,7912.0
2024-06-14 12:35:00,495.34,496.13,495.28,495.96,5790.0,490.2814,491.0633,490.222,490.895,5790.0
2024-06-14 12:40:00,495.75,496.35,495.51,496.06,7011.0,490.6872,491.2811,490.4496,490.994,7011.0
2024-06-14 12:45:00,496.13,497.92,496.07,497.53,13488.0,491.0633,492.835,491.0039,492.449,13488.0
2024-06-14 12:50:00,497.85,499.66,497.66,498.96,4975.0,492.7657,494.5573,492.5777,493.8644,4975.0
2024-06-14 12:55:00,498.75,500.06,498.75,499.78,2317.0,493.6565,494.9532,493.6565,494.676,2317.0
2024-06-14 13:00:00,499.88,500.05,499.25,499.25,2478.0,494.775,494.9433,494.1514,494.1514,2478.0
2024-06-14 13:05:00,499.59,500.09,499.58,500.08,2536.0,494.488,494.9829,494.4781,494.973,2536.0
2024-06-14 13:10:00,499.9,500.12,499.73,500.12,2117.0,494.7948,495.0126,494.6265,495.0126,2117.0
2024-06-14 13:15:00,499.98,500.51,499.39,499.4,5242.0,494.874,495.3986,494.29,494.2999,5242.0
2024-06-14 13:20:00,499.55,500.43,499.54,499.68,3097.0,494.4484,495.3194,494.4385,494.577,3097.0
2024-06-14 13:25:00,499.28,500.15,499.28,499.48,2297.0,494.1811,495.0422,494.1811,494.3791,2297.0
2024-06-14 13:30:00,499.93,500.33,499.67,500.33,3269.0,494.8245,495.2204,494.5671,495.2204,3269.0
2024-06-14 13:35:00,500.36,500.94,500.0,500.51,8801.0,495.2501,495.8242,494.8938,495.3986,8801.0
2024-06-14 13:40:00,500.51,500.51,499.21,499.53,3423.0,495.3986,495.3986,494.1118,494.4286,3423.0
2024-06-14 13:45:00,499.82,500.16,499.78,500.16,1118.0,494.7156,495.0521,494.676,495.0521,1118.0
2024-06-14 13:50:00,499.6,499.6,497.91,499.01,5766.0,494.4979,494.4979,492.8251,493.9139,5766.0
2024-06-14 13:55:00,499.28,499.28,498.78,498.78,1300.0,494.1811,494.1811,493.6862,493.6862,1300.0
2024-06-14 14:00:00,499.16,500.23,498.84,500.18,10393.0,494.0624,495.1214,493.7456,495.0719,10393.0
2024-06-14 14:05:00,500.23,500.4,499.29,499.3,3138.0,495.1214,495.2897,494.191,494.2009,3138.0
2024-06-14 14:10:00,499.31,500.0,499.3,499.55,1891.0,494.2108,494.8938,494.2009,494.4484,1891.0
2024-06-14 14:15:00,499.1,499.5,498.84,499.5,2100.0,494.003,494.3989,493.7456,494.3989,2100.0
2024-06-14 14:20:00,499.51,499.51,498.56,498.56,1405.0,494.4088,494.4088,493.4685,493.4685,1405.0
2024-06-14 14:25:00,498.92,499.86,498.69,499.86,8985.0,493.8248,494.7552,493.5972,494.7552,8985.0
2024-06-14 14:30:00,499.64,499.64,499.11,499.49,2020.0,494.5375,494.5375,494.0129,494.389,2020.0
2024-06-14 14:35:00,499.48,500.03,499.45,500.01,2989.0,494.3791,494.9235,494.3494,494.9037,2989.0
2024-06-14 14:40:00,499.8,500.08,499.03,499.52,10815.0,494.6958,494.973,493.9337,494.4187,10815.0
2024-06-14 14:45:00,499.52,500.21,499.52,500.17,5109.0,494.4187,495.1016,494.4187,495.062,5109.0
2024-06-14 14:50:00,499.95,500.68,499.95,500.68,3929.0,494.8443,495.5668,494.8443,495.5668,3929.0
2024-06-14 14:55:00,500.46,500.46,499.69,500.11,3234.0,495.3491,495.3491,494.5869,495.0027,3234.0
2024-06-14 15:00:00,500.06,500.24,499.85,500.22,1769.0,494.9532,495.1313,494.7453,495.1115,1769.0
2024-06-14 15:05:00,500.09,500.35,500.09,500.35,803.0,494.9829,495.2402,494.9829,495.2402,803.0
2024-06-14 15:10:00,500.35,500.38,499.79,499.79,7296.0,495.2402,495.2699,494.6859,494.6859,7296.0
2024-06-14 15:15:00,499.9,501.0,499.9,500.53,10988.0,494.7948,495.8836,494.7948,495.4184,10988.0
2024-06-14 15:20:00,500.53,501.4,500.06,501.4,8063.0,495.4184,496.2795,494.9532,496.2795,8063.0
2024-06-14 15:25:00,501.54,501.76,500.97,500.99,5176.0,496.4181,496.6358,495.8539,495.8737,5176.0
2024-06-14 15:30:00,501.25,501.26,500.42,500.55,5865.0,496.131,496.1409,495.3095,495.4382,5865.0
2024-06-14 15:35:00,500.62,500.62,500.2,500.23,7746.0,495.5074,495.5074,495.0917,495.1214,7746.0
2024-06-14 15:40:00,500.31,500.61,499.95,500.54,11362.0,495.2006,495.4975,494.8443,495.4283,11362.0
2024-06-14 15:45:00,500.43,501.15,500.3,501.03,8389.0,495.3194,496.032,495.1907,495.9133,8389.0
2024-06-14 15:50:00,500.63,501.83,499.98,500.73,14674.0,495.5173,496.7051,494.874,495.6163,14674.0
2024-06-14 15:55:00,501.13,503.3,500.8,503.29,67593.0,496.0122,498.1601,495.6856,498.1502,67593.0
2024-06-17 09:30:00,499.49,501.31,492.71,501.0,42852.0,494.389,496.1904,487.6782,495.8836,42852.0
2024-06-17 09:35:00,501.41,502.0,498.79,500.48,8449.0,496.2894,496.8734,493.6961,495.3689,8449.0
2024-06-17 09:40:00,500.04,500.68,499.18,499.18,6690.0,494.9334,495.5668,494.0822,494.0822,6690.0
2024-06-17 09:45:00,498.97,499.56,497.23,497.6,7381.0,493.8743,494.4583,492.1521,492.5183,7381.0
2024-06-17 09:50:00,497.6,500.0,497.6,499.43,16877.0,492.5183,494.8938,492.5183,494.3296,16877.0
2024-06-17 09:55:00,499.47,501.73,499.46,500.8,8261.0,494.3692,496.6061,494.3593,495.6856,8261.0
2024-06-17 10:00:00,500.29,501.63,500.29,501.4,8024.0,495.1808,496.5071,495.1808,496.2795,8024.0
2024-06-17 10:05:00,501.5,503.8,501.5,503.2,8769.0,496.3785,498.655,496.3785,498.0611,8769.0
2024-06-17 10:10:00,503.53,504.08,501.87,502.12,5504.0,498.3877,498.9321,496.7447,496.9921,5504.0
2024-06-17 10:15:00,502.12,503.72,502.12,503.72,6849.0,496.9921,498.5758,496.9921,498.5758,6849.0
2024-06-17 10:20:00,503.47,503.47,502.01,502.44,7987.0,498.3283,498.3283,496.8833,497.3089,7987.0
2024-06-17 10:25:00,502.08,502.57,501.39,502.13,6371.0,496.9525,497.4375,496.2696,497.002,6371.0
2024-06-17 10:30:00,502.11,503.53,502.11,502.66,4946.0,496.9822,498.3877,496.9822,497.5266,4946.0
2024-06-17 10:35:00,502.84,502.85,501.59,502.0,3615.0,497.7048,497.7147,496.4675,496.8734,3615.0
2024-06-17 10:40:00,502.07,503.14,501.95,503.14,5873.0,496.9426,498.0017,496.8239,498.0017,5873.0
2024-06-17 10:45:00,503.4,503.68,503.15,503.37,2924.0,498.2591,498.5362,498.0116,498.2294,2924.0
2024-06-17 10:50:00,503.43,505.11,503.43,504.08,8450.0,498.2887,499.9516,498.2887,498.9321,8450.0
2024-06-17 10:55:00,504.24,504.3,503.66,503.96,5651.0,499.0905,499.1499,498.5164,498.8133,5651.0
2024-06-17 11:00:00,504.14,504.91,504.09,504.32,4618.0,498.9915,499.7536,498.942,499.1697,4618.0
2024-06-17 11:05:00,504.31,504.93,504.31,504.93,2587.0,499.1598,499.7734,499.1598,499.7734,2587.0
2024-06-17 11:10:00,504.97,505.36,504.83,504.84,2992.0,499.813,500.199,499.6745,499.6843,2992.0
2024-06-17 11:15:00,505.01,505.31,504.7,504.71,2851.0,499.8526,500.1496,499.5458,499.5557,2851.0
2024-06-17 11:20:00,504.91,505.35,504.91,505.33,5721.0,499.7536,500.1891,499.7536,500.1693,5721.0
2024-06-17 11:25:00,505.22,506.05,505.22,505.47,12352.0,500.0605,500.882,500.0605,500.3079,12352.0
2024-06-17 11:30:00,505.58,505.58,504.61,504.61,3009.0,500.4168,500.4168,499.4567,499.4567,3009.0
2024-06-17 11:35:00,504.67,504.86,504.55,504.64,3597.0,499.5161,499.7041,499.3973,499.4864,3597.0
2024-06-17 11:40:00,504.55,504.82,504.03,504.03,5959.0,499.3973,499.6646,498.8826,498.8826,5959.0
2024-06-17 11:45:00,504.3,505.0,504.17,504.27,3322.0,499.1499,499.8427,499.0212,499.1202,3322.0
2024-06-17 11:50:00,504.38,504.6,504.14,504.42,1410.0,499.229,499.4468,498.9915,499.2686,1410.0
2024-06-17 11:55:00,504.51,506.0,504.24,505.88,4942.0,499.3577,500.8325,499.0905,500.7137,4942.0
2024-06-17 12:00:00,505.84,506.06,505.69,505.97,2252.0,500.6741,500.8919,500.5257,500.8028,2252.0
2024-06-17 12:05:00,505.88,506.31,505.88,506.23,3461.0,500.7137,501.1393,500.7137,501.0602,3461.0
2024-06-17 12:10:00,505.9,506.63,505.85,506.33,6461.0,500.7335,501.4561,500.684,501.1591,6461.0
2024-06-17 12:15:00,506.65,507.23,506.65,507.23,3304.0,501.4759,502.0499,501.4759,502.0499,3304.0
2024-06-17 12:20:00,507.28,508.0,507.18,508.0,7266.0,502.0994,502.8121,502.0005,502.8121,7266.0
2024-06-17 12:25:00,508.0,508.0,507.29,507.95,6719.0,502.8121,502.8121,502.1093,502.7626,6719.0
2024-06-17 12:30:00,507.52,507.52,507.1,507.17,1817.0,502.337,502.337,501.9213,501.9906,1817.0
2024-06-17 12:35:00,507.04,507.04,506.63,506.63,1694.0,501.8619,501.8619,501.4561,501.4561,1694.0
2024-06-17 12:40:00,506.64,506.91,506.09,506.09,5790.0,501.466,501.7332,500.9216,500.9216,5790.0
2024-06-17 12:45:00,506.25,506.25,505.87,505.87,1924.0,501.08,501.08,500.7038,500.7038,1924.0
2024-06-17 12:50:00,506.06,506.98,506.06,506.53,3360.0,500.8919,501.8025,500.8919,501.3571,3360.0
2024-06-17 12:55:00,506.61,506.91,506.49,506.73,2249.0,501.4363,501.7332,501.3175,501.555,2249.0
2024-06-17 13:00:00,506.9,507.18,506.8,507.04,2936.0,501.7233,502.0005,501.6243,501.8619,2936.0
2024-06-17 13:05:00,507.14,507.6,507.14,507.6,2856.0,501.9609,502.4162,501.9609,502.4162,2856.0
2024-06-17 13:10:00,507.37,507.72,507.23,507.72,1779.0,502.1885,502.5349,502.0499,502.5349,1779.0
2024-06-17 13:15:00,507.47,508.0,507.46,507.69,3580.0,502.2875,502.8121,502.2776,502.5052,3580.0
2024-06-17 13:20:00,507.43,507.79,507.07,507.18,3684.0,502.2479,502.6042,501.8916,502.0005,3684.0
2024-06-17 13:25:00,507.24,507.8,507.23,507.62,3061.0,502.0598,502.6141,502.0499,502.436,3061.0
2024-06-17 13:30:00,507.53,508.59,507.53,508.45,3836.0,502.3469,503.3961,502.3469,503.2575,3836.0
2024-06-17 13:35:00,508.46,508.53,508.06,508.52,2852.0,503.2674,503.3367,502.8715,503.3268,2852.0
2024-06-17 13:40:00,508.3,508.62,508.19,508.24,2398.0,503.109,503.4257,503.0001,503.0496,2398.0
2024-06-17 13:45:00,508.61,508.82,507.92,507.93,6561.0,503.4158,503.6237,502.7329,502.7428,6561.0
2024-06-17 13:50:00,508.15,508.26,508.1,508.11,784.0,502.9605,503.0694,502.9111,502.921,784.0
2024-06-17 13:55:00,508.0,508.05,507.06,507.4,5432.0,502.8121,502.8616,501.8817,502.2182,5432.0
2024-06-17 14:00:00,507.76,508.2,507.48,508.05,3905.0,502.5745,503.01,502.2974,502.8616,3905.0
2024-06-17 14:05:00,508.06,508.85,507.9,508.85,6103.0,502.8715,503.6534,502.7131,503.6534,6103.0
2024-06-17 14:10:00,508.67,508.99,507.73,507.77,6408.0,503.4752,503.792,502.5448,502.5844,6408.0
2024-06-17 14:15:00,507.71,508.43,507.47,507.69,6240.0,502.525,503.2377,502.2875,502.5052,6240.0
2024-06-17 14:20:00,507.69,508.12,507.4,507.98,2833.0,502.5052,502.9309,502.2182,502.7923,2833.0
2024-06-17 14:25:00,507.8,508.48,507.76,508.48,3737.0,502.6141,503.2872,502.5745,503.2872,3737.0
2024-06-17 14:30:00,508.08,508.66,508.06,508.42,2322.0,502.8913,503.4653,502.8715,503.2278,2322.0
2024-06-17 14:35:00,508.55,508.6,508.26,508.56,3775.0,503.3565,503.406,503.0694,503.3664,3775.0
2024-06-17 14:40:00,508.38,508.72,508.33,508.72,3011.0,503.1882,503.5247,503.1387,503.5247,3011.0
2024-06-17 14:45:00,508.53,508.66,507.53,507.83,6665.0,503.3367,503.4653,502.3469,502.6438,6665.0
2024-06-17 14:50:00,507.43,507.7,507.39,507.67,3449.0,502.2479,502.5151,502.2083,502.4854,3449.0
2024-06-17 14:55:00,507.65,507.87,507.41,507.76,7339.0,502.4657,502.6834,502.2281,502.5745,7339.0
2024-06-17 15:00:00,507.45,507.83,507.41,507.81,6320.0,502.2677,502.6438,502.2281,502.624,6320.0
2024-06-17 15:05:00,507.77,508.12,507.77,508.0,2401.0,502.5844,502.9309,502.5844,502.8121,2401.0
2024-06-17 15:10:00,508.12,508.73,508.12,508.72,4190.0,502.9309,503.5346,502.9309,503.5247,4190.0
2024-06-17 15:15:00,508.82,509.05,508.35,508.76,5754.0,503.6237,503.8514,503.1585,503.5643,5754.0
2024-06-17 15:20:00,508.65,508.87,508.4,508.53,4454.0,503.4554,503.6732,503.208,503.3367,4454.0
2024-06-17 15:25:00,508.63,509.4,508.51,508.98,7040.0,503.4356,504.1978,503.3169,503.7821,7040.0
2024-06-17 15:30:00,508.74,509.0,507.81,508.13,12231.0,503.5445,503.8019,502.624,502.9408,12231.0
2024-06-17 15:35:00,508.14,508.14,507.39,507.79,7387.0,502.9506,502.9506,502.2083,502.6042,7387.0
2024-06-17 15:40:00,507.8,507.99,507.26,507.39,13398.0,502.6141,502.8022,502.0796,502.2083,13398.0
2024-06-17 15:45:00,507.38,507.51,507.08,507.14,10099.0,502.1984,502.3271,501.9015,501.9609,10099.0
2024-06-17 15:50:00,507.14,507.53,506.94,507.08,20275.0,501.9609,502.3469,501.7629,501.9015,20275.0
2024-06-17 15:55:00,507.02,507.02,505.55,505.98,34646.0,501.8421,501.8421,500.3871,500.8127,34646.0
2024-06-18 09:30:00,507.59,508.12,505.46,508.12,7519.0,502.4063,502.9309,500.298,502.9309,7519.0
2024-06-18 09:35:00,508.96,511.61,508.96,509.97,1521.0,503.7623,506.3852,503.7623,504.762,1521.0
2024-06-18 09:40:00,510.05,510.14,509.0,509.0,1105.0,504.8411,504.9302,503.8019,503.8019,1105.0
2024-06-18 09:45:00,509.0,509.0,509.0,509.0,0.0,503.8019,503.8019,503.8019,503.8019,0.0
2024-06-18 09:50:00,507.54,509.13,507.54,508.53,1963.0,502.3568,503.9305,502.3568,503.3367,1963.0
2024-06-18 09:55:00,508.5,508.96,507.21,507.21,1431.0,503.307,503.7623,502.0301,502.0301,1431.0
2024-06-18 10:00:00,507.71,507.77,507.18,507.18,2890.0,502.525,502.5844,502.0005,502.0005,2890.0
2024-06-18 10:05:00,507.05,508.37,506.03,508.37,1110.0,501.8718,503.1783,500.8622,503.1783,1110.0
2024-06-18 10:10:00,508.37,509.33,508.37,508.81,1116.0,503.1783,504.1285,503.1783,503.6138,1116.0
2024-06-18 10:15:00,508.95,508.95,508.63,508.75,1789.0,503.7524,503.7524,503.4356,503.5544,1789.0
2024-06-18 10:20:00,508.57,509.51,508.09,508.09,2250.0,503.3763,504.3067,502.9012,502.9012,2250.0
2024-06-18 10:25:00,508.07,509.01,508.06,508.06,1944.0,502.8814,503.8118,502.8715,502.8715,1944.0
2024-06-18 10:30:00,508.12,509.09,507.57,508.83,1473.0,502.9309,503.8909,502.3865,503.6336,1473.0
2024-06-18 10:35:00,508.61,508.61,507.37,507.38,600.0,503.4158,503.4158,502.1885,502.1984,600.0
2024-06-18 10:40:00,507.33,508.46,507.33,508.03,1783.0,502.1489,503.2674,502.1489,502.8418,1783.0
2024-06-18 10:45:00,508.07,508.07,508.07,508.07,100.0,502.8814,502.8814,502.8814,502.8814,100.0
2024-06-18 10:50:00,507.98,508.39,507.88,508.02,5735.0,502.7923,503.1981,502.6933,502.8319,5735.0
2024-06-18 10:55:00,508.26,508.49,507.69,507.88,4539.0,503.0694,503.2971,502.5052,502.6933,4539.0
2024-06-18 11:00:00,507.89,508.36,507.74,508.36,2124.0,502.7032,503.1684,502.5547,503.1684,2124.0
2024-06-18 11:05:00,507.48,507.66,507.42,507.62,900.0,502.2974,502.4756,502.238,502.436,900.0
2024-06-18 11:10:00,507.51,507.67,507.35,507.35,1700.0,502.3271,502.4854,502.1687,502.1687,1700.0
2024-06-18 11:15:00,507.39,507.39,507.37,507.38,300.0,502.2083,502.2083,502.1885,502.1984,300.0
2024-06-18 11:20:00,507.37,507.8,507.36,507.64,4914.0,502.1885,502.6141,502.1786,502.4558,4914.0
2024-06-18 11:25:00,507.67,508.26,507.64,508.18,7920.0,502.4854,503.0694,502.4558,502.9902,7920.0
2024-06-18 11:30:00,508.03,508.69,507.71,507.71,8706.0,502.8418,503.495,502.525,502.525,8706.0
2024-06-18 11:35:00,508.04,508.12,507.71,507.91,2111.0,502.8517,502.9309,502.525,502.723,2111.0
2024-06-18 11:40:00,507.6,507.6,506.94,507.06,700.0,502.4162,502.4162,501.7629,501.8817,700.0
2024-06-18 11:45:00,506.92,507.7,506.92,507.7,1596.0,501.7431,502.5151,501.7431,502.5151,1596.0
2024-06-18 11:50:00,507.63,508.01,507.63,508.01,1053.0,502.4459,502.822,502.4459,502.822,1053.0
2024-06-18 11:55:00,507.97,508.02,507.44,507.94,3399.0,502.7824,502.8319,502.2578,502.7527,3399.0
2024-06-18 12:00:00,508.04,508.04,507.7,507.82,2516.0,502.8517,502.8517,502.5151,502.6339,2516.0
2024-06-18 12:05:00,507.8,508.08,507.8,507.89,1361.0,502.6141,502.8913,502.6141,502.7032,1361.0
2024-06-18 12:10:00,507.94,508.15,507.84,507.84,3022.0,502.7527,502.9605,502.6537,502.6537,3022.0
2024-06-18 12:15:00,508.21,508.21,507.72,508.06,1409.0,503.0199,503.0199,502.5349,502.8715,1409.0
2024-06-18 12:20:00,507.97,508.05,507.8,507.84,1596.0,502.7824,502.8616,502.6141,502.6537,1596.0
2024-06-18 12:25:00,508.05,508.06,507.7,508.04,1647.0,502.8616,502.8715,502.5151,502.8517,1647.0
2024-06-18 12:30:00,507.82,508.23,507.56,508.03,6606.0,502.6339,503.0397,502.3766,502.8418,6606.0
2024-06-18 12:35:00,508.04,508.35,507.59,507.59,5621.0,502.8517,503.1585,502.4063,502.4063,5621.0
2024-06-18 12:40:00,507.78,509.0,507.72,508.0,44140.0,502.5943,503.8019,502.5349,502.8121,44140.0
2024-06-18 12:45:00,507.95,508.11,507.67,507.88,10475.0,502.7626,502.921,502.4854,502.6933,10475.0
2024-06-18 12:50:00,507.75,507.9,507.67,507.8,1716.0,502.5646,502.7131,502.4854,502.6141,1716.0
2024-06-18 12:55:00,507.84,508.08,507.73,507.73,2595.0,502.6537,502.8913,502.5448,502.5448,2595.0
2024-06-18 13:00:00,507.86,507.94,507.44,507.45,3361.0,502.6735,502.7527,502.2578,502.2677,3361.0
2024-06-18 13:05:00,507.42,507.54,506.48,507.09,6561.0,502.238,502.3568,501.3076,501.9114,6561.0
2024-06-18 13:10:00,507.01,507.08,506.9,506.99,767.0,501.8322,501.9015,501.7233,501.8124,767.0
2024-06-18 13:15:00,506.87,507.12,506.87,507.01,1318.0,501.6936,501.9411,501.6936,501.8322,1318.0
2024-06-18 13:20:00,507.23,507.41,506.99,507.27,2653.0,502.0499,502.2281,501.8124,502.0895,2653.0
2024-06-18 13:25:00,507.23,507.41,506.95,507.02,3612.0,502.0499,502.2281,501.7728,501.8421,3612.0
2024-06-18 13:30:00,507.06,507.13,506.99,507.13,400.0,501.8817,501.951,501.8124,501.951,400.0
2024-06-18 13:35:00,507.27,508.2,507.27,508.2,2740.0,502.0895,503.01,502.0895,503.01,2740.0
2024-06-18 13:40:00,507.99,508.31,507.83,508.09,1985.0,502.8022,503.1189,502.6438,502.9012,1985.0
2024-06-18 13:45:00,508.2,508.21,507.98,508.21,700.0,503.01,503.0199,502.7923,503.0199,700.0
2024-06-18 13:50:00,508.21,508.28,507.93,508.11,1805.0,503.0199,503.0892,502.7428,502.921,1805.0
2024-06-18 13:55:00,508.0,508.04,507.79,507.88,1451.0,502.8121,502.8517,502.6042,502.6933,1451.0
2024-06-18 14:00:00,507.77,508.11,507.14,507.57,2010.0,502.5844,502.921,501.9609,502.3865,2010.0
2024-06-18 14:05:00,507.59,508.38,507.59,508.38,1362.0,502.4063,503.1882,502.4063,503.1882,1362.0
2024-06-18 14:10:00,508.35,508.41,507.94,508.02,2463.0,503.1585,503.2179,502.7527,502.8319,2463.0
2024-06-18 14:15:00,508.05,508.05,507.62,507.62,1065.0,502.8616,502.8616,502.436,502.436,1065.0
2024-06-18 14:20:00,507.52,507.96,507.52,507.95,1369.0,502.337,502.7725,502.337,502.7626,1369.0
2024-06-18 14:25:00,507.69,508.49,507.69,508.33,6512.0,502.5052,503.2971,502.5052,503.1387,6512.0
2024-06-18 14:30:00,508.5,508.5,508.15,508.31,878.0,503.307,503.307,502.9605,503.1189,878.0
2024-06-18 14:35:00,508.53,508.53,508.06,508.24,970.0,503.3367,503.3367,502.8715,503.0496,970.0
2024-06-18 14:40:00,508.24,509.0,508.1,509.0,5957.0,503.0496,503.8019,502.9111,503.8019,5957.0
2024-06-18 14:45:00,508.75,508.99,508.72,508.76,1886.0,503.5544,503.792,503.5247,503.5643,1886.0
2024-06-18 14:50:00,508.91,509.04,508.57,508.74,2201.0,503.7128,503.8415,503.3763,503.5445,2201.0
2024-06-18 14:55:00,508.98,508.98,508.54,508.91,1219.0,503.7821,503.7821,503.3466,503.7128,1219.0
2024-06-18 15:00:00,508.66,508.86,508.65,508.76,1634.0,503.4653,503.6633,503.4554,503.5643,1634.0
2024-06-18 15:05:00,508.83,508.83,508.4,508.43,2471.0,503.6336,503.6336,503.208,503.2377,2471.0
2024-06-18 15:10:00,508.44,508.65,508.43,508.62,1327.0,503.2476,503.4554,503.2377,503.4257,1327.0
2024-06-18 15:15:00,508.61,508.69,508.5,508.61,1265.0,503.4158,503.495,503.307,503.4158,1265.0
2024-06-18 15:20:00,508.62,508.78,508.62,508.78,1423.0,503.4257,503.5841,503.4257,503.5841,1423.0
2024-06-18 15:25:00,508.77,508.78,508.14,508.15,3396.0,503.5742,503.5841,502.9506,502.9605,3396.0
2024-06-18 15:30:00,508.34,508.66,508.24,508.52,3091.0,503.1486,503.4653,503.0496,503.3268,3091.0
2024-06-18 15:35:00,508.52,508.71,508.46,508.64,6402.0,503.3268,503.5148,503.2674,503.4455,6402.0
2024-06-18 15:40:00,508.68,508.92,508.51,508.9,9238.0,503.4851,503.7227,503.3169,503.7029,9238.0
2024-06-18 15:45:00,508.91,509.14,507.72,507.72,5484.0,503.7128,503.9404,502.5349,502.5349,5484.0
2024-06-18 15:50:00,507.83,508.35,507.74,508.16,4064.0,502.6438,503.1585,502.5547,502.9704,4064.0
2024-06-18 15:55:00,508.09,508.15,506.45,507.04,32028.0,502.9012,502.9605,501.2779,501.8619,32028.0
2024-06-20 09:30:00,505.29,506.95,501.55,506.95,17857.0,500.1298,501.7728,496.4279,501.7728,17857.0
2024-06-20 09:35:00,507.83,508.37,507.51,507.51,6617.0,502.6438,503.1783,502.3271,502.3271,6617.0
2024-06-20 09:40:00,509.2,509.29,507.81,509.29,918.0,503.9998,504.0889,502.624,504.0889,918.0
2024-06-20 09:45:00,509.29,509.7,508.0,508.01,3060.0,504.0889,504.4947,502.8121,502.822,3060.0
2024-06-20 09:50:00,507.87,507.87,507.04,507.04,351.0,502.6834,502.6834,501.8619,501.8619,351.0
2024-06-20 09:55:00,507.62,508.0,506.39,506.39,1337.0,502.436,502.8121,501.2185,501.2185,1337.0
2024-06-20 10:00:00,506.97,508.39,506.95,508.39,1200.0,501.7926,503.1981,501.7728,503.1981,1200.0
2024-06-20 10:05:00,508.46,509.04,508.35,509.04,991.0,503.2674,503.8415,503.1585,503.8415,991.0
2024-06-20 10:10:00,509.04,509.04,507.99,508.4,2449.0,503.8415,503.8415,502.8022,503.208,2449.0
2024-06-20 10:15:00,508.38,509.02,507.9,508.46,2800.0,503.1882,503.8217,502.7131,503.2674,2800.0
2024-06-20 10:20:00,508.54,508.79,507.94,508.79,1962.0,503.3466,503.594,502.7527,503.594,1962.0
2024-06-20 10:25:00,508.35,509.41,508.35,509.41,948.0,503.1585,504.2077,503.1585,504.2077,948.0
2024-06-20 10:30:00,508.88,509.4,508.45,508.92,3737.0,503.6831,504.1978,503.2575,503.7227,3737.0
2024-06-20 10:35:00,508.91,509.15,508.41,508.79,2533.0,503.7128,503.9503,503.2179,503.594,2533.0
2024-06-20 10:40:00,508.42,508.53,507.39,507.4,1323.0,503.2278,503.3367,502.2083,502.2182,1323.0
2024-06-20 10:45:00,508.3,508.55,507.23,507.71,1677.0,503.109,503.3565,502.0499,502.525,1677.0
2024-06-20 10:50:00,508.21,508.21,507.52,507.52,1742.0,503.0199,503.0199,502.337,502.337,1742.0
2024-06-20 10:55:00,507.84,507.93,507.38,507.85,1038.0,502.6537,502.7428,502.1984,502.6636,1038.0
2024-06-20 11:00:00,507.41,507.46,507.07,507.46,801.0,502.2281,502.2776,501.8916,502.2776,801.0
2024-06-20 11:05:00,507.18,507.42,507.17,507.42,500.0,502.0005,502.238,501.9906,502.238,500.0
2024-06-20 11:10:00,507.22,507.96,507.11,507.86,1810.0,502.04,502.7725,501.9312,502.6735,1810.0
2024-06-20 11:15:00,507.95,508.15,507.48,508.0,2266.0,502.7626,502.9605,502.2974,502.8121,2266.0
2024-06-20 11:20:00,507.75,507.86,506.9,507.02,2791.0,502.5646,502.6735,501.7233,501.8421,2791.0
2024-06-20 11:25:00,506.92,507.06,506.37,507.06,1325.0,501.7431,501.8817,501.1987,501.8817,1325.0
2024-06-20 11:30:00,506.86,507.48,506.85,507.48,2410.0,501.6837,502.2974,501.6738,502.2974,2410.0
2024-06-20 11:35:00,507.47,507.47,506.95,506.95,2621.0,502.2875,502.2875,501.7728,501.7728,2621.0
2024-06-20 11:40:00,507.06,507.27,506.75,507.08,4003.0,501.8817,502.0895,501.5748,501.9015,4003.0
2024-06-20 11:45:00,506.89,507.2,506.65,506.65,3111.0,501.7134,502.0202,501.4759,501.4759,3111.0
2024-06-20 11:50:00,506.83,507.61,506.82,507.37,3285.0,501.654,502.4261,501.6441,502.1885,3285.0
2024-06-20 11:55:00,507.61,507.61,507.21,507.21,1220.0,502.4261,502.4261,502.0301,502.0301,1220.0
2024-06-20 12:00:00,507.39,507.64,507.39,507.51,1725.0,502.2083,502.4558,502.2083,502.3271,1725.0
2024-06-20 12:05:00,507.66,507.9,507.66,507.82,973.0,502.4756,502.7131,502.4756,502.6339,973.0
2024-06-20 12:10:00,507.95,507.99,507.9,507.91,436.0,502.7626,502.8022,502.7131,502.723,436.0
2024-06-20 12:15:00,508.09,508.28,508.09,508.28,300.0,502.9012,503.0892,502.9012,503.0892,300.0
2024-06-20 12:20:00,508.28,508.52,507.69,507.69,1810.0,503.0892,503.3268,502.5052,502.5052,1810.0
2024-06-20 12:25:00,507.87,508.32,507.47,507.47,1537.0,502.6834,503.1288,502.2875,502.2875,1537.0
2024-06-20 12:30:00,507.21,507.36,506.47,507.36,8923.0,502.0301,502.1786,501.2977,502.1786,8923.0
2024-06-20 12:35:00,507.25,507.73,507.2,507.73,979.0,502.0697,502.5448,502.0202,502.5448,979.0
2024-06-20 12:40:00,507.56,507.95,507.56,507.95,618.0,502.3766,502.7626,502.3766,502.7626,618.0
2024-06-20 12:45:00,507.72,507.82,507.01,507.25,3683.0,502.5349,502.6339,501.8322,502.0697,3683.0
2024-06-20 12:50:00,507.25,507.4,506.93,507.01,6320.0,502.0697,502.2182,501.753,501.8322,6320.0
2024-06-20 12:55:00,506.78,506.79,506.01,506.34,2542.0,501.6045,501.6144,500.8424,501.169,2542.0
2024-06-20 13:00:00,506.36,506.37,505.89,505.89,1216.0,501.1888,501.1987,500.7236,500.7236,1216.0
2024-06-20 13:05:00,506.11,506.11,505.62,505.77,728.0,500.9414,500.9414,500.4564,500.6049,728.0
2024-06-20 13:10:00,506.13,506.71,506.13,506.58,1800.0,500.9612,501.5353,500.9612,501.4066,1800.0
2024-06-20 13:15:00,506.45,506.58,506.32,506.32,1275.0,501.2779,501.4066,501.1492,501.1492,1275.0
2024-06-20 13:20:00,506.28,506.53,505.51,505.57,1585.0,501.1096,501.3571,500.3475,500.4069,1585.0
2024-06-20 13:25:00,506.21,506.21,505.55,505.96,827.0,501.0404,501.0404,500.3871,500.7929,827.0
2024-06-20 13:30:00,505.8,506.04,505.09,505.21,1646.0,500.6345,500.8721,499.9318,500.0506,1646.0
2024-06-20 13:35:00,505.57,505.62,504.86,504.91,2087.0,500.4069,500.4564,499.7041,499.7536,2087.0
2024-06-20 13:40:00,505.42,505.67,505.15,505.67,800.0,500.2584,500.5059,499.9912,500.5059,800.0
2024-06-20 13:45:00,505.67,506.17,505.67,506.17,1769.0,500.5059,501.0008,500.5059,501.0008,1769.0
2024-06-20 13:50:00,505.83,506.27,505.83,506.08,1404.0,500.6642,501.0997,500.6642,500.9117,1404.0
2024-06-20 13:55:00,506.62,507.1,506.62,506.85,2347.0,501.4462,501.9213,501.4462,501.6738,2347.0
2024-06-20 14:00:00,507.6,507.6,507.31,507.4,7996.0,502.4162,502.4162,502.1291,502.2182,7996.0
2024-06-20 14:05:00,507.4,507.4,506.74,506.74,2083.0,502.2182,502.2182,501.5649,501.5649,2083.0
2024-06-20 14:10:00,506.55,506.7,506.27,506.27,700.0,501.3769,501.5254,501.0997,501.0997,700.0
2024-06-20 14:15:00,506.53,507.42,506.52,507.11,3141.0,501.3571,502.238,501.3472,501.9312,3141.0
2024-06-20 14:20:00,507.16,507.33,506.46,507.13,1600.0,501.9807,502.1489,501.2878,501.951,1600.0
2024-06-20 14:25:00,507.11,508.19,507.11,508.19,792.0,501.9312,503.0001,501.9312,503.0001,792.0
2024-06-20 14:30:00,508.04,508.04,507.41,507.41,7378.0,502.8517,502.8517,502.2281,502.2281,7378.0
2024-06-20 14:35:00,507.41,507.41,506.68,506.68,2391.0,502.2281,502.2281,501.5056,501.5056,2391.0
2024-06-20 14:40:00,506.88,506.88,506.32,506.54,3077.0,501.7035,501.7035,501.1492,501.367,3077.0
2024-06-20 14:45:00,506.52,506.79,506.39,506.79,500.0,501.3472,501.6144,501.2185,501.6144,500.0
2024-06-20 14:50:00,507.0,507.6,507.0,507.35,1027.0,501.8223,502.4162,501.8223,502.1687,1027.0
2024-06-20 14:55:00,507.65,508.04,507.42,507.45,2730.0,502.4657,502.8517,502.238,502.2677,2730.0
2024-06-20 15:00:00,507.68,507.68,506.66,507.16,2143.0,502.4953,502.4953,501.4858,501.9807,2143.0
2024-06-20 15:05:00,506.9,507.01,506.45,506.46,783.0,501.7233,501.8322,501.2779,501.2878,783.0
2024-06-20 15:10:00,506.61,507.26,506.37,507.21,2000.0,501.4363,502.0796,501.1987,502.0301,2000.0
2024-06-20 15:15:00,507.39,507.39,506.93,506.93,2712.0,502.2083,502.2083,501.753,501.753,2712.0
2024-06-20 15:20:00,506.91,507.57,506.88,507.29,6509.0,501.7332,502.3865,501.7035,502.1093,6509.0
2024-06-20 15:25:00,507.29,508.4,506.96,508.34,2695.0,502.1093,503.208,501.7827,503.1486,2695.0
2024-06-20 15:30:00,508.09,508.63,507.46,508.62,2602.0,502.9012,503.4356,502.2776,503.4257,2602.0
2024-06-20 15:35:00,508.59,508.63,507.56,508.2,4142.0,503.3961,503.4356,502.3766,503.01,4142.0
2024-06-20 15:40:00,508.46,509.14,508.46,508.86,4878.0,503.2674,503.9404,503.2674,503.6633,4878.0
2024-06-20 15:45:00,508.86,509.27,508.19,508.65,5104.0,503.6633,504.0691,503.0001,503.4554,5104.0
2024-06-20 15:50:00,508.44,509.63,508.23,509.58,11984.0,503.2476,504.4254,503.0397,504.3759,11984.0
2024-06-20 15:55:00,509.36,509.36,507.79,508.02,17354.0,504.1582,504.1582,502.6042,502.8319,17354.0
2024-06-21 09:30:00,508.9,508.92,503.91,504.99,75399.0,503.7029,503.7227,498.7638,499.8328,75399.0
2024-06-21 09:35:00,504.83,505.2,502.91,502.91,3119.0,499.6745,500.0407,497.7741,497.7741,3119.0
2024-06-21 09:40:00,502.26,502.95,500.09,501.44,3532.0,497.1307,497.8137,494.9829,496.3191,3532.0
2024-06-21 09:45:00,500.1,502.45,499.0,502.13,6325.0,494.9928,497.3188,493.904,497.002,6325.0
2024-06-21 09:50:00,502.34,502.5,501.36,502.31,2922.0,497.2099,497.3682,496.2399,497.1802,2922.0
2024-06-21 09:55:00,503.0,503.72,502.88,503.33,1308.0,497.8631,498.5758,497.7444,498.1898,1308.0
2024-06-21 10:00:00,503.62,503.89,503.2,503.66,1154.0,498.4768,498.7441,498.0611,498.5164,1154.0
2024-06-21 10:05:00,503.56,504.18,503.27,504.18,1000.0,498.4174,499.0311,498.1304,499.0311,1000.0
2024-06-21 10:10:00,503.88,504.13,503.62,503.62,2359.0,498.7342,498.9816,498.4768,498.4768,2359.0
2024-06-21 10:15:00,503.92,504.75,503.91,504.67,3145.0,498.7737,499.5953,498.7638,499.5161,3145.0
2024-06-21 10:20:00,504.76,505.62,504.57,504.87,1714.0,499.6052,500.4564,499.4171,499.714,1714.0
2024-06-21 10:25:00,504.91,505.49,504.44,504.44,1817.0,499.7536,500.3277,499.2884,499.2884,1817.0
2024-06-21 10:30:00,504.37,504.37,503.23,503.34,3313.0,499.2191,499.2191,498.0908,498.1997,3313.0
2024-06-21 10:35:00,503.4,503.73,503.12,503.63,4865.0,498.2591,498.5857,497.9819,498.4867,4865.0
2024-06-21 10:40:00,503.75,504.0,503.49,503.73,1708.0,498.6055,498.8529,498.3481,498.5857,1708.0
2024-06-21 10:45:00,503.93,504.69,503.74,504.69,1296.0,498.7836,499.5359,498.5956,499.5359,1296.0
2024-06-21 10:50:00,505.14,505.64,505.14,505.34,852.0,499.9813,500.4762,499.9813,500.1792,852.0
2024-06-21 10:55:00,505.28,505.93,504.98,505.93,1914.0,500.1199,500.7632,499.8229,500.7632,1914.0
2024-06-21 11:00:00,505.48,505.69,505.18,505.69,1256.0,500.3178,500.5257,500.0209,500.5257,1256.0
2024-06-21 11:05:00,505.78,505.78,505.08,505.08,2052.0,500.6148,500.6148,499.9219,499.9219,2052.0
2024-06-21 11:10:00,505.12,505.2,504.96,505.1,881.0,499.9615,500.0407,499.8031,499.9417,881.0
2024-06-21 11:15:00,504.78,505.43,504.73,505.29,4557.0,499.625,500.2683,499.5755,500.1298,4557.0
2024-06-21 11:20:00,505.0,505.2,505.0,505.2,509.0,499.8427,500.0407,499.8427,500.0407,509.0
2024-06-21 11:25:00,505.2,505.2,504.82,504.84,1755.0,500.0407,500.0407,499.6646,499.6843,1755.0
2024-06-21 11:30:00,504.84,505.23,504.41,504.41,1479.0,499.6843,500.0704,499.2587,499.2587,1479.0
2024-06-21 11:35:00,504.35,504.52,503.52,503.54,2984.0,499.1994,499.3676,498.3778,498.3976,2984.0
2024-06-21 11:40:00,503.39,504.26,503.01,504.26,1766.0,498.2492,499.1103,497.873,499.1103,1766.0
2024-06-21 11:45:00,503.91,504.51,503.91,504.51,3748.0,498.7638,499.3577,498.7638,499.3577,3748.0
2024-06-21 11:50:00,504.73,505.2,504.64,505.19,4852.0,499.5755,500.0407,499.4864,500.0308,4852.0
2024-06-21 11:55:00,505.23,505.77,505.07,505.29,1429.0,500.0704,500.6049,499.912,500.1298,1429.0
2024-06-21 12:00:00,505.28,505.28,504.47,504.73,1101.0,500.1199,500.1199,499.3181,499.5755,1101.0
2024-06-21 12:05:00,504.72,504.72,504.01,504.33,700.0,499.5656,499.5656,498.8628,499.1796,700.0
2024-06-21 12:10:00,504.35,504.75,504.35,504.75,1450.0,499.1994,499.5953,499.1994,499.5953,1450.0
2024-06-21 12:15:00,505.05,505.06,504.29,504.42,544.0,499.8922,499.9021,499.14,499.2686,544.0
2024-06-21 12:20:00,504.42,504.42,504.42,504.42,0.0,499.2686,499.2686,499.2686,499.2686,0.0
2024-06-21 12:25:00,503.98,504.29,503.83,504.04,1607.0,498.8331,499.14,498.6847,498.8925,1607.0
2024-06-21 12:30:00,504.33,504.33,504.05,504.05,200.0,499.1796,499.1796,498.9024,498.9024,200.0
2024-06-21 12:35:00,504.35,504.36,504.15,504.17,608.0,499.1994,499.2093,499.0014,499.0212,608.0
2024-06-21 12:40:00,504.32,504.32,503.55,503.55,1743.0,499.1697,499.1697,498.4075,498.4075,1743.0
2024-06-21 12:45:00,503.32,503.32,503.32,503.32,100.0,498.1799,498.1799,498.1799,498.1799,100.0
2024-06-21 12:50:00,503.24,503.66,503.24,503.57,2763.0,498.1007,498.5164,498.1007,498.4273,2763.0
2024-06-21 12:55:00,503.14,503.75,503.14,503.41,831.0,498.0017,498.6055,498.0017,498.269,831.0
2024-06-21 13:00:00,503.21,503.46,503.17,503.21,689.0,498.071,498.3184,498.0314,498.071,689.0
2024-06-21 13:05:00,503.22,503.45,503.21,503.45,1400.0,498.0809,498.3085,498.071,498.3085,1400.0
2024-06-21 13:10:00,503.46,503.89,503.41,503.89,1013.0,498.3184,498.7441,498.269,498.7441,1013.0
2024-06-21 13:15:00,503.88,504.17,503.73,503.82,2014.0,498.7342,499.0212,498.5857,498.6748,2014.0
2024-06-21 13:20:00,503.82,504.21,503.74,503.74,512.0,498.6748,499.0608,498.5956,498.5956,512.0
2024-06-21 13:25:00,503.74,503.82,503.67,503.67,520.0,498.5956,498.6748,498.5263,498.5263,520.0
2024-06-21 13:30:00,503.53,503.86,503.29,503.29,900.0,498.3877,498.7144,498.1502,498.1502,900.0
2024-06-21 13:35:00,502.94,503.6,502.78,503.6,1560.0,497.8038,498.457,497.6454,498.457,1560.0
2024-06-21 13:40:00,503.15,503.44,503.06,503.44,985.0,498.0116,498.2986,497.9225,498.2986,985.0
2024-06-21 13:45:00,503.23,503.43,503.01,503.01,400.0,498.0908,498.2887,497.873,497.873,400.0
2024-06-21 13:50:00,503.09,503.81,503.09,503.75,1835.0,497.9522,498.6649,497.9522,498.6055,1835.0
2024-06-21 13:55:00,503.66,503.75,503.5,503.5,400.0,498.5164,498.6055,498.358,498.358,400.0
2024-06-21 14:00:00,503.5,503.86,503.32,503.58,9382.0,498.358,498.7144,498.1799,498.4372,9382.0
2024-06-21 14:05:00,503.56,503.97,503.27,503.97,2651.0,498.4174,498.8232,498.1304,498.8232,2651.0
2024-06-21 14:10:00,503.91,504.1,503.67,503.9,2068.0,498.7638,498.9519,498.5263,498.7539,2068.0
2024-06-21 14:15:00,503.71,504.04,503.69,503.79,4401.0,498.5659,498.8925,498.5461,498.6451,4401.0
2024-06-21 14:20:00,503.9,504.07,503.73,503.8,1958.0,498.7539,498.9222,498.5857,498.655,1958.0
2024-06-21 14:25:00,503.51,504.0,503.51,504.0,900.0,498.3679,498.8529,498.3679,498.8529,900.0
2024-06-21 14:30:00,503.65,503.81,503.61,503.62,1307.0,498.5065,498.6649,498.4669,498.4768,1307.0
2024-06-21 14:35:00,503.58,503.58,502.93,503.04,2626.0,498.4372,498.4372,497.7939,497.9027,2626.0
2024-06-21 14:40:00,502.88,503.19,502.46,502.46,1857.0,497.7444,498.0512,497.3287,497.3287,1857.0
2024-06-21 14:45:00,502.54,503.06,502.35,503.06,1706.0,497.4078,497.9225,497.2198,497.9225,1706.0
2024-06-21 14:50:00,502.92,503.15,502.81,503.13,1400.0,497.784,498.0116,497.6751,497.9918,1400.0
2024-06-21 14:55:00,503.38,503.43,503.06,503.06,2234.0,498.2393,498.2887,497.9225,497.9225,2234.0
2024-06-21 15:00:00,503.0,503.46,502.89,503.46,811.0,497.8631,498.3184,497.7543,498.3184,811.0
2024-06-21 15:05:00,503.46,503.71,503.25,503.36,2033.0,498.3184,498.5659,498.1106,498.2195,2033.0
2024-06-21 15:10:00,503.26,503.32,502.85,503.11,6717.0,498.1205,498.1799,497.7147,497.972,6717.0
2024-06-21 15:15:00,503.64,504.15,503.54,504.0,1776.0,498.4966,499.0014,498.3976,498.8529,1776.0
2024-06-21 15:20:00,503.9,504.13,503.7,504.11,2882.0,498.7539,498.9816,498.556,498.9618,2882.0
2024-06-21 15:25:00,504.0,504.16,503.87,503.99,1400.0,498.8529,499.0113,498.7243,498.843,1400.0
2024-06-21 15:30:00,504.16,504.17,503.51,503.56,4636.0,499.0113,499.0212,498.3679,498.4174,4636.0
2024-06-21 15:35:00,503.66,504.73,503.65,503.68,7996.0,498.5164,499.5755,498.5065,498.5362,7996.0
2024-06-21 15:40:00,503.9,503.9,502.67,502.99,22162.0,498.7539,498.7539,497.5365,497.8532,22162.0
2024-06-21 15:45:00,503.1,503.21,502.84,502.88,22691.0,497.9621,498.071,497.7048,497.7444,22691.0
2024-06-21 15:50:00,502.77,504.93,502.49,504.86,14398.0,497.6355,499.7734,497.3583,499.7041,14398.0
2024-06-21 15:55:00,504.91,504.96,504.0,504.12,25494.0,499.7536,499.8031,498.8529,498.9717,25494.0
2024-06-24 09:30:00,507.54,507.54,504.31,504.48,7237.0,502.3568,502.3568,499.1598,499.328,7237.0
2024-06-24 09:35:00,505.03,507.21,504.12,506.56,4536.0,499.8724,502.0301,498.9717,501.3868,4536.0
2024-06-24 09:40:00,507.54,507.54,505.33,505.51,2484.0,502.3568,502.3568,500.1693,500.3475,2484.0
2024-06-24 09:45:00,505.39,508.66,505.39,507.69,2629.0,500.2287,503.4653,500.2287,502.5052,2629.0
2024-06-24 09:50:00,509.21,510.48,509.21,510.48,924.0,504.0097,505.2668,504.0097,505.2668,924.0
2024-06-24 09:55:00,510.18,511.93,510.17,511.21,4600.0,504.9698,506.7019,504.9599,505.9893,4600.0
2024-06-24 10:00:00,511.5,512.4,511.14,512.2,13149.0,506.2763,507.1671,505.92,506.9692,13149.0
2024-06-24 10:05:00,511.41,512.49,511.33,511.97,4561.0,506.1873,507.2562,506.1081,506.7415,4561.0
2024-06-24 10:10:00,511.45,511.91,510.74,511.91,2278.0,506.2268,506.6821,505.5241,506.6821,2278.0
2024-06-24 10:15:00,511.88,511.88,510.85,511.22,1801.0,506.6525,506.6525,505.633,505.9992,1801.0
2024-06-24 10:20:00,511.69,512.61,511.68,512.54,2082.0,506.4644,507.375,506.4545,507.3057,2082.0
2024-06-24 10:25:00,512.68,512.68,510.92,510.92,1751.0,507.4443,507.4443,505.7023,505.7023,1751.0
2024-06-24 10:30:00,511.91,512.32,511.88,512.29,1026.0,506.6821,507.088,506.6525,507.0583,1026.0
2024-06-24 10:35:00,511.42,512.79,511.42,512.79,1557.0,506.1972,507.5532,506.1972,507.5532,1557.0
2024-06-24 10:40:00,511.65,512.67,511.63,512.65,1843.0,506.4248,507.4344,506.405,507.4146,1843.0
2024-06-24 10:45:00,512.97,513.49,512.56,513.26,3726.0,507.7313,508.246,507.3255,508.0184,3726.0
2024-06-24 10:50:00,512.79,513.34,512.16,512.16,2546.0,507.5532,508.0975,506.9296,506.9296,2546.0
2024-06-24 10:55:00,512.45,515.14,512.43,515.13,3978.0,507.2166,509.8792,507.1968,509.8693,3978.0
2024-06-24 11:00:00,514.85,514.96,513.32,513.33,5380.0,509.5921,509.701,508.0777,508.0876,5380.0
2024-06-24 11:05:00,512.93,513.19,512.93,513.19,5600.0,507.6917,507.9491,507.6917,507.9491,5600.0
2024-06-24 11:10:00,513.44,513.44,512.91,512.91,2200.0,508.1965,508.1965,507.6719,507.6719,2200.0
2024-06-24 11:15:00,513.25,513.47,513.02,513.37,1708.0,508.0085,508.2262,507.7808,508.1272,1708.0
2024-06-24 11:20:00,513.38,513.82,513.07,513.58,1196.0,508.1371,508.5726,507.8303,508.3351,1196.0
2024-06-24 11:25:00,513.37,514.76,513.37,514.33,7737.0,508.1272,509.503,508.1272,509.0774,7737.0
2024-06-24 11:30:00,514.8,515.11,514.2,514.37,5125.0,509.5426,509.8495,508.9488,509.117,5125.0
2024-06-24 11:35:00,514.38,514.51,513.97,514.44,2850.0,509.1269,509.2556,508.7211,509.1863,2850.0
2024-06-24 11:40:00,514.3,514.33,513.34,513.34,5640.0,509.0477,509.0774,508.0975,508.0975,5640.0
2024-06-24 11:45:00,512.47,512.58,512.47,512.58,200.0,507.2364,507.3453,507.2364,507.3453,200.0
2024-06-24 11:50:00,512.41,512.58,512.28,512.28,347.0,507.177,507.3453,507.0484,507.0484,347.0
2024-06-24 11:55:00,512.32,513.73,512.32,513.7,2044.0,507.088,508.4836,507.088,508.4539,2044.0
2024-06-24 12:00:00,513.42,513.7,513.41,513.7,900.0,508.1767,508.4539,508.1668,508.4539,900.0
2024-06-24 12:05:00,513.72,513.72,512.87,512.87,581.0,508.4737,508.4737,507.6323,507.6323,581.0
2024-06-24 12:10:00,513.1,513.26,513.0,513.23,1295.0,507.86,508.0184,507.761,507.9887,1295.0
2024-06-24 12:15:00,513.72,514.29,513.72,514.29,811.0,508.4737,509.0378,508.4737,509.0378,811.0
2024-06-24 12:20:00,514.27,514.28,513.69,514.05,2773.0,509.018,509.0279,508.444,508.8003,2773.0
2024-06-24 12:25:00,513.79,514.01,513.56,513.86,1378.0,508.5429,508.7607,508.3153,508.6122,1378.0
2024-06-24 12:30:00,513.84,514.22,513.84,514.22,900.0,508.5924,508.9686,508.5924,508.9686,900.0
2024-06-24 12:35:00,514.02,514.81,514.01,514.36,3108.0,508.7706,509.5525,508.7607,509.1071,3108.0
2024-06-24 12:40:00,514.43,514.76,514.03,514.76,5471.0,509.1764,509.503,508.7805,509.503,5471.0
2024-06-24 12:45:00,514.97,515.16,514.71,515.16,8109.0,509.7109,509.899,509.4536,509.899,8109.0
2024-06-24 12:50:00,515.12,515.3,514.36,514.36,2488.0,509.8594,510.0375,509.1071,509.1071,2488.0
2024-06-24 12:55:00,514.71,515.0,514.62,514.77,1229.0,509.4536,509.7406,509.3645,509.5129,1229.0
2024-06-24 13:00:00,514.67,515.29,514.67,515.29,1225.0,509.414,510.0276,509.414,510.0276,1225.0
2024-06-24 13:05:00,515.14,515.15,514.11,514.45,1830.0,509.8792,509.8891,508.8597,509.1962,1830.0
2024-06-24 13:10:00,514.61,514.61,514.5,514.54,305.0,509.3546,509.3546,509.2457,509.2853,305.0
2024-06-24 13:15:00,514.27,514.32,514.04,514.05,652.0,509.018,509.0675,508.7904,508.8003,652.0
2024-06-24 13:20:00,514.11,514.11,512.72,512.72,5336.0,508.8597,508.8597,507.4839,507.4839,5336.0
2024-06-24 13:25:00,512.92,513.94,512.92,513.3,4016.0,507.6818,508.6914,507.6818,508.058,4016.0
2024-06-24 13:30:00,513.18,513.74,512.91,513.13,1018.0,507.9392,508.4935,507.6719,507.8897,1018.0
2024-06-24 13:35:00,512.93,513.57,512.93,513.12,2261.0,507.6917,508.3252,507.6917,507.8798,2261.0
2024-06-24 13:40:00,513.11,513.55,513.11,513.52,1314.0,507.8699,508.3054,507.8699,508.2757,1314.0
2024-06-24 13:45:00,513.37,513.46,512.88,512.95,1109.0,508.1272,508.2163,507.6422,507.7115,1109.0
2024-06-24 13:50:00,513.13,513.22,512.89,513.22,700.0,507.8897,507.9788,507.6521,507.9788,700.0
2024-06-24 13:55:00,513.21,513.21,512.45,512.91,2592.0,507.9689,507.9689,507.2166,507.6719,2592.0
2024-06-24 14:00:00,512.45,512.45,511.98,512.25,2142.0,507.2166,507.2166,506.7514,507.0187,2142.0
2024-06-24 14:05:00,511.99,512.26,511.77,512.25,2381.0,506.7613,507.0286,506.5436,507.0187,2381.0
2024-06-24 14:10:00,512.28,512.65,511.97,512.46,3848.0,507.0484,507.4146,506.7415,507.2265,3848.0
2024-06-24 14:15:00,512.24,512.5,512.14,512.5,1492.0,507.0088,507.2661,506.9098,507.2661,1492.0
2024-06-24 14:20:00,512.33,512.34,512.01,512.21,331.0,507.0979,507.1078,506.7811,506.9791,331.0
2024-06-24 14:25:00,512.08,512.28,511.72,512.12,3426.0,506.8504,507.0484,506.4941,506.89,3426.0
2024-06-24 14:30:00,512.36,512.38,511.8,511.8,1013.0,507.1276,507.1473,506.5733,506.5733,1013.0
2024-06-24 14:35:00,512.17,512.41,511.94,512.2,2226.0,506.9395,507.177,506.7118,506.9692,2226.0
2024-06-24 14:40:00,512.41,512.7,512.4,512.7,3236.0,507.177,507.4641,507.1671,507.4641,3236.0
2024-06-24 14:45:00,512.33,512.56,512.11,512.56,2103.0,507.0979,507.3255,506.8801,507.3255,2103.0
2024-06-24 14:50:00,512.3,512.53,512.15,512.24,1801.0,507.0682,507.2958,506.9197,507.0088,1801.0
2024-06-24 14:55:00,512.01,512.01,511.63,511.65,3048.0,506.7811,506.7811,506.405,506.4248,3048.0
2024-06-24 15:00:00,511.61,511.63,510.97,510.98,1410.0,506.3852,506.405,505.7517,505.7616,1410.0
2024-06-24 15:05:00,511.05,511.73,511.0,511.63,4918.0,505.8309,506.504,505.7814,506.405,4918.0
2024-06-24 15:10:00,511.36,511.66,511.26,511.66,1477.0,506.1378,506.4347,506.0388,506.4347,1477.0
2024-06-24 15:15:00,511.46,511.63,511.27,511.36,2779.0,506.2367,506.405,506.0487,506.1378,2779.0
2024-06-24 15:20:00,511.34,511.34,510.83,511.09,3161.0,506.118,506.118,505.6132,505.8705,3161.0
2024-06-24 15:25:00,510.93,511.68,510.92,511.68,1752.0,505.7122,506.4545,505.7023,506.4545,1752.0
2024-06-24 15:30:00,511.93,511.93,511.37,511.73,6272.0,506.7019,506.7019,506.1477,506.504,6272.0
2024-06-24 15:35:00,511.88,512.19,511.82,511.99,3680.0,506.6525,506.9593,506.5931,506.7613,3680.0
2024-06-24 15:40:00,512.28,512.57,512.26,512.57,2729.0,507.0484,507.3354,507.0286,507.3354,2729.0
2024-06-24 15:45:00,512.45,512.98,512.21,512.43,4997.0,507.2166,507.7412,506.9791,507.1968,4997.0
2024-06-24 15:50:00,512.64,513.08,511.97,512.09,6851.0,507.4047,507.8402,506.7415,506.8603,6851.0
2024-06-24 15:55:00,511.88,511.88,510.07,510.09,28672.0,506.6525,506.6525,504.8609,504.8807,28672.0
2024-06-25 09:30:00,508.47,508.47,504.1,505.92,8385.0,503.2773,503.2773,498.9519,500.7533,8385.0
2024-06-25 09:35:00,506.55,509.85,505.79,509.76,8030.0,501.3769,504.6432,500.6246,504.5541,8030.0
2024-06-25 09:40:00,508.17,508.17,508.0,508.0,625.0,502.9803,502.9803,502.8121,502.8121,625.0
2024-06-25 09:45:00,508.07,508.08,506.57,507.69,1923.0,502.8814,502.8913,501.3967,502.5052,1923.0
2024-06-25 09:50:00,508.22,508.78,506.67,506.67,3244.0,503.0298,503.5841,501.4957,501.4957,3244.0
2024-06-25 09:55:00,506.33,506.63,505.95,506.11,2252.0,501.1591,501.4561,500.783,500.9414,2252.0
2024-06-25 10:00:00,505.99,506.39,505.02,505.64,4882.0,500.8226,501.2185,499.8625,500.4762,4882.0
2024-06-25 10:05:00,505.61,505.82,505.03,505.81,2742.0,500.4465,500.6543,499.8724,500.6444,2742.0
2024-06-25 10:10:00,506.19,506.28,505.52,505.52,1428.0,501.0206,501.1096,500.3574,500.3574,1428.0
2024-06-25 10:15:00,505.69,505.84,504.15,504.25,3876.0,500.5257,500.6741,499.0014,499.1004,3876.0
2024-06-25 10:20:00,504.68,504.87,504.27,504.28,5872.0,499.526,499.714,499.1202,499.1301,5872.0
2024-06-25 10:25:00,504.63,504.64,503.38,503.42,3920.0,499.4765,499.4864,498.2393,498.2789,3920.0
2024-06-25 10:30:00,503.74,503.74,502.9,502.9,2929.0,498.5956,498.5956,497.7642,497.7642,2929.0
2024-06-25 10:35:00,503.14,503.14,502.37,502.74,838.0,498.0017,498.0017,497.2396,497.6058,838.0
2024-06-25 10:40:00,502.56,502.81,502.07,502.64,2551.0,497.4276,497.6751,496.9426,497.5068,2551.0
2024-06-25 10:45:00,502.71,502.71,501.44,501.45,4782.0,497.5761,497.5761,496.3191,496.329,4782.0
2024-06-25 10:50:00,501.35,501.64,501.34,501.42,3784.0,496.23,496.517,496.2201,496.2993,3784.0
2024-06-25 10:55:00,501.16,502.48,500.93,501.97,9572.0,496.0419,497.3485,495.8143,496.8437,9572.0
2024-06-25 11:00:00,502.38,502.38,500.07,500.17,1500.0,497.2495,497.2495,494.9631,495.062,1500.0
2024-06-25 11:05:00,500.12,500.38,500.08,500.08,1977.0,495.0126,495.2699,494.973,494.973,1977.0
2024-06-25 11:10:00,500.3,500.89,500.11,500.56,12719.0,495.1907,495.7747,495.0027,495.4481,12719.0
2024-06-25 11:15:00,500.54,500.73,500.0,500.05,7345.0,495.4283,495.6163,494.8938,494.9433,7345.0
2024-06-25 11:20:00,499.78,500.24,499.74,499.8,2473.0,494.676,495.1313,494.6364,494.6958,2473.0
2024-06-25 11:25:00,499.74,500.39,499.65,500.02,3895.0,494.6364,495.2798,494.5474,494.9136,3895.0
2024-06-25 11:30:00,500.22,501.0,500.11,500.87,1001.0,495.1115,495.8836,495.0027,495.7549,1001.0
2024-06-25 11:35:00,500.73,500.83,500.73,500.83,200.0,495.6163,495.7153,495.6163,495.7153,200.0
2024-06-25 11:40:00,500.8,500.8,500.2,500.2,2943.0,495.6856,495.6856,495.0917,495.0917,2943.0
2024-06-25 11:45:00,500.47,500.48,500.18,500.18,1633.0,495.359,495.3689,495.0719,495.0719,1633.0
2024-06-25 11:50:00,500.35,500.99,500.15,500.76,2352.0,495.2402,495.8737,495.0422,495.646,2352.0
2024-06-25 11:55:00,500.76,500.88,500.67,500.79,983.0,495.646,495.7648,495.5569,495.6757,983.0
2024-06-25 12:00:00,500.69,500.69,500.15,500.15,7254.0,495.5767,495.5767,495.0422,495.0422,7254.0
2024-06-25 12:05:00,500.06,500.7,500.06,500.22,2736.0,494.9532,495.5866,494.9532,495.1115,2736.0
2024-06-25 12:10:00,500.21,500.69,500.16,500.4,920.0,495.1016,495.5767,495.0521,495.2897,920.0
2024-06-25 12:15:00,500.16,500.23,499.94,500.06,1035.0,495.0521,495.1214,494.8344,494.9532,1035.0
2024-06-25 12:20:00,499.95,500.08,499.85,499.97,3671.0,494.8443,494.973,494.7453,494.8641,3671.0
2024-06-25 12:25:00,499.8,501.16,499.8,501.16,3737.0,494.6958,496.0419,494.6958,496.0419,3737.0
2024-06-25 12:30:00,500.9,500.9,500.3,500.3,1900.0,495.7846,495.7846,495.1907,495.1907,1900.0
2024-06-25 12:35:00,500.49,500.93,500.34,500.93,2690.0,495.3788,495.8143,495.2303,495.8143,2690.0
2024-06-25 12:40:00,501.06,501.48,501.06,501.48,285.0,495.943,496.3587,495.943,496.3587,285.0
2024-06-25 12:45:00,500.78,501.52,500.59,501.52,1923.0,495.6658,496.3983,495.4778,496.3983,1923.0
2024-06-25 12:50:00,502.01,502.01,502.01,502.01,100.0,496.8833,496.8833,496.8833,496.8833,100.0
2024-06-25 12:55:00,501.33,501.65,501.18,501.34,1100.0,496.2102,496.5269,496.0617,496.2201,1100.0
2024-06-25 13:00:00,501.35,501.45,500.95,501.04,1635.0,496.23,496.329,495.8341,495.9232,1635.0
2024-06-25 13:05:00,501.29,501.9,501.28,501.87,1449.0,496.1706,496.7744,496.1607,496.7447,1449.0
2024-06-25 13:10:00,502.01,502.58,502.0,502.55,1500.0,496.8833,497.4474,496.8734,497.4177,1500.0
2024-06-25 13:15:00,502.89,502.89,502.64,502.64,925.0,497.7543,497.7543,497.5068,497.5068,925.0
2024-06-25 13:20:00,502.64,503.12,502.64,502.87,10920.0,497.5068,497.9819,497.5068,497.7345,10920.0
2024-06-25 13:25:00,503.17,503.63,503.17,503.63,600.0,498.0314,498.4867,498.0314,498.4867,600.0
2024-06-25 13:30:00,503.76,503.93,503.58,503.84,1867.0,498.6154,498.7836,498.4372,498.6946,1867.0
2024-06-25 13:35:00,503.66,503.71,502.6,502.6,4812.0,498.5164,498.5659,497.4672,497.4672,4812.0
2024-06-25 13:40:00,503.08,503.77,503.08,503.76,1239.0,497.9423,498.6253,497.9423,498.6154,1239.0
2024-06-25 13:45:00,503.69,504.23,503.37,503.65,5375.0,498.5461,499.0806,498.2294,498.5065,5375.0
2024-06-25 13:50:00,503.67,504.36,503.67,503.97,1319.0,498.5263,499.2093,498.5263,498.8232,1319.0
2024-06-25 13:55:00,503.93,504.0,503.59,503.59,617.0,498.7836,498.8529,498.4471,498.4471,617.0
2024-06-25 14:00:00,503.87,504.27,503.75,504.25,2189.0,498.7243,499.1202,498.6055,499.1004,2189.0
2024-06-25 14:05:00,504.44,504.94,504.24,504.83,2150.0,499.2884,499.7833,499.0905,499.6745,2150.0
2024-06-25 14:10:00,505.0,505.44,504.66,504.7,2319.0,499.8427,500.2782,499.5062,499.5458,2319.0
2024-06-25 14:15:00,504.67,504.82,504.51,504.82,830.0,499.5161,499.6646,499.3577,499.6646,830.0
2024-06-25 14:20:00,504.58,504.73,504.26,504.72,1254.0,499.427,499.5755,499.1103,499.5656,1254.0
2024-06-25 14:25:00,504.31,505.01,504.31,505.01,1371.0,499.1598,499.8526,499.1598,499.8526,1371.0
2024-06-25 14:30:00,504.85,505.18,504.84,504.91,1380.0,499.6942,500.0209,499.6843,499.7536,1380.0
2024-06-25 14:35:00,504.65,505.13,504.65,504.69,4978.0,499.4963,499.9714,499.4963,499.5359,4978.0
2024-06-25 14:40:00,505.01,505.3,505.01,505.3,400.0,499.8526,500.1397,499.8526,500.1397,400.0
2024-06-25 14:45:00,505.23,505.25,504.2,504.56,1514.0,500.0704,500.0902,499.0509,499.4072,1514.0
2024-06-25 14:50:00,504.53,504.62,504.36,504.48,2319.0,499.3775,499.4666,499.2093,499.328,2319.0
2024-06-25 14:55:00,504.09,504.38,504.09,504.38,900.0,498.942,499.229,498.942,499.229,900.0
2024-06-25 15:00:00,504.3,504.48,503.81,503.84,2225.0,499.1499,499.328,498.6649,498.6946,2225.0
2024-06-25 15:05:00,503.99,504.04,503.77,503.83,1015.0,498.843,498.8925,498.6253,498.6847,1015.0
2024-06-25 15:10:00,503.72,504.24,503.68,504.16,2069.0,498.5758,499.0905,498.5362,499.0113,2069.0
2024-06-25 15:15:00,504.27,504.82,504.12,504.48,2912.0,499.1202,499.6646,498.9717,499.328,2912.0
2024-06-25 15:20:00,504.41,504.43,503.98,504.0,1200.0,499.2587,499.2785,498.8331,498.8529,1200.0
2024-06-25 15:25:00,503.84,504.72,503.84,504.59,1711.0,498.6946,499.5656,498.6946,499.4369,1711.0
2024-06-25 15:30:00,504.45,504.45,504.22,504.31,1658.0,499.2983,499.2983,499.0707,499.1598,1658.0
2024-06-25 15:35:00,504.47,504.57,504.24,504.57,1916.0,499.3181,499.4171,499.0905,499.4171,1916.0
2024-06-25 15:40:00,504.53,504.55,504.09,504.35,2200.0,499.3775,499.3973,498.942,499.1994,2200.0
2024-06-25 15:45:00,504.36,504.59,504.32,504.32,2621.0,499.2093,499.4369,499.1697,499.1697,2621.0
2024-06-25 15:50:00,504.29,505.06,503.99,505.06,3906.0,499.14,499.9021,498.843,499.9021,3906.0
2024-06-25 15:55:00,504.95,505.75,504.58,505.63,14568.0,499.7932,500.5851,499.427,500.4663,14568.0
2024-06-26 09:30:00,502.69,502.69,499.0,500.39,8769.0,497.5563,497.5563,493.904,495.2798,8769.0
2024-06-26 09:35:00,500.2,504.12,500.2,502.9,2644.0,495.0917,498.9717,495.0917,497.7642,2644.0
2024-06-26 09:40:00,503.44,503.83,503.38,503.77,2000.0,498.2986,498.6847,498.2393,498.6253,2000.0
2024-06-26 09:45:00,503.79,504.26,503.29,503.8,2359.0,498.6451,499.1103,498.1502,498.655,2359.0
2024-06-26 09:50:00,503.83,503.83,501.85,502.05,8353.0,498.6847,498.6847,496.7249,496.9228,8353.0
2024-06-26 09:55:00,501.76,502.48,501.71,501.93,5334.0,496.6358,497.3485,496.5863,496.8041,5334.0
2024-06-26 10:00:00,501.9,502.59,501.65,501.93,4862.0,496.7744,497.4573,496.5269,496.8041,4862.0
2024-06-26 10:05:00,501.73,501.84,501.23,501.79,2342.0,496.6061,496.715,496.1112,496.6655,2342.0
2024-06-26 10:10:00,501.88,502.06,500.93,501.38,6256.0,496.7546,496.9327,495.8143,496.2597,6256.0
2024-06-26 10:15:00,501.87,501.9,500.12,500.12,2118.0,496.7447,496.7744,495.0126,495.0126,2118.0
2024-06-26 10:20:00,500.94,501.32,500.72,501.12,2700.0,495.8242,496.2003,495.6064,496.0023,2700.0
2024-06-26 10:25:00,501.21,501.49,501.0,501.2,1400.0,496.0914,496.3686,495.8836,496.0815,1400.0
2024-06-26 10:30:00,501.19,501.39,498.57,498.57,6482.0,496.0716,496.2696,493.4784,493.4784,6482.0
2024-06-26 10:35:00,498.64,498.94,497.57,498.07,10377.0,493.5477,493.8446,492.4886,492.9835,10377.0
2024-06-26 10:40:00,498.07,499.01,498.07,498.62,2000.0,492.9835,493.9139,492.9835,493.5279,2000.0
2024-06-26 10:45:00,498.95,499.12,498.59,498.74,884.0,493.8545,494.0228,493.4982,493.6466,884.0
2024-06-26 10:50:00,498.72,499.59,498.72,499.56,2332.0,493.6269,494.488,493.6269,494.4583,2332.0
2024-06-26 10:55:00,499.64,500.74,499.63,500.71,16899.0,494.5375,495.6262,494.5276,495.5965,16899.0
2024-06-26 11:00:00,500.71,501.35,499.61,499.61,2474.0,495.5965,496.23,494.5078,494.5078,2474.0
2024-06-26 11:05:00,499.53,499.53,498.39,499.23,2712.0,494.4286,494.4286,493.3002,494.1316,2712.0
2024-06-26 11:10:00,498.53,498.65,498.44,498.47,1111.0,493.4388,493.5576,493.3497,493.3794,1111.0
2024-06-26 11:15:00,498.47,499.5,498.21,499.49,3256.0,493.3794,494.3989,493.1221,494.389,3256.0
2024-06-26 11:20:00,499.53,500.12,499.13,499.13,5937.0,494.4286,495.0126,494.0327,494.0327,5937.0
2024-06-26 11:25:00,499.83,500.05,499.41,499.41,4100.0,494.7255,494.9433,494.3098,494.3098,4100.0
2024-06-26 11:30:00,499.58,499.88,499.4,499.86,5701.0,494.4781,494.775,494.2999,494.7552,5701.0
2024-06-26 11:35:00,499.93,500.48,499.88,500.48,836.0,494.8245,495.3689,494.775,495.3689,836.0
2024-06-26 11:40:00,500.19,501.44,499.92,501.44,7960.0,495.0818,496.3191,494.8146,496.3191,7960.0
2024-06-26 11:45:00,501.31,501.5,501.29,501.35,500.0,496.1904,496.3785,496.1706,496.23,500.0
2024-06-26 11:50:00,501.37,502.17,501.37,502.17,2670.0,496.2498,497.0416,496.2498,497.0416,2670.0
2024-06-26 11:55:00,502.04,502.14,501.31,501.48,2306.0,496.9129,497.0119,496.1904,496.3587,2306.0
2024-06-26 12:00:00,501.46,502.3,501.46,502.3,3116.0,496.3389,497.1703,496.3389,497.1703,3116.0
2024-06-26 12:05:00,502.02,502.39,501.77,502.19,1100.0,496.8931,497.2594,496.6457,497.0614,1100.0
2024-06-26 12:10:00,502.0,502.06,501.7,502.06,1000.0,496.8734,496.9327,496.5764,496.9327,1000.0
2024-06-26 12:15:00,502.17,502.94,501.69,502.94,1745.0,497.0416,497.8038,496.5665,497.8038,1745.0
2024-06-26 12:20:00,502.93,502.93,502.22,502.46,1200.0,497.7939,497.7939,497.0911,497.3287,1200.0
2024-06-26 12:25:00,502.2,502.77,502.2,502.77,800.0,497.0713,497.6355,497.0713,497.6355,800.0
2024-06-26 12:30:00,502.54,502.59,502.29,502.33,3259.0,497.4078,497.4573,497.1604,497.2,3259.0
2024-06-26 12:35:00,502.56,502.56,502.01,502.38,1304.0,497.4276,497.4276,496.8833,497.2495,1304.0
2024-06-26 12:40:00,502.4,502.4,501.79,501.93,900.0,497.2693,497.2693,496.6655,496.8041,900.0
2024-06-26 12:45:00,501.78,502.36,501.78,502.36,1100.0,496.6556,497.2297,496.6556,497.2297,1100.0
2024-06-26 12:50:00,502.4,502.44,502.21,502.31,600.0,497.2693,497.3089,497.0812,497.1802,600.0
2024-06-26 12:55:00,502.67,502.82,502.31,502.39,2240.0,497.5365,497.685,497.1802,497.2594,2240.0
2024-06-26 13:00:00,502.17,502.72,502.17,502.55,800.0,497.0416,497.586,497.0416,497.4177,800.0
2024-06-26 13:05:00,502.65,502.65,501.78,502.27,1393.0,497.5167,497.5167,496.6556,497.1406,1393.0
2024-06-26 13:10:00,502.27,502.64,502.06,502.64,800.0,497.1406,497.5068,496.9327,497.5068,800.0
2024-06-26 13:15:00,502.7,502.7,502.12,502.31,1588.0,497.5662,497.5662,496.9921,497.1802,1588.0
2024-06-26 13:20:00,502.2,502.52,501.9,501.92,1425.0,497.0713,497.388,496.7744,496.7942,1425.0
2024-06-26 13:25:00,501.65,502.37,501.65,502.03,1000.0,496.5269,497.2396,496.5269,496.903,1000.0
2024-06-26 13:30:00,501.8,502.2,501.8,502.2,1241.0,496.6754,497.0713,496.6754,497.0713,1241.0
2024-06-26 13:35:00,502.21,502.22,501.61,502.04,4930.0,497.0812,497.0911,496.4873,496.9129,4930.0
2024-06-26 13:40:00,501.79,501.79,501.27,501.7,800.0,496.6655,496.6655,496.1508,496.5764,800.0
2024-06-26 13:45:00,501.71,502.04,501.22,501.22,2297.0,496.5863,496.9129,496.1013,496.1013,2297.0
2024-06-26 13:50:00,501.07,501.56,501.07,501.17,700.0,495.9529,496.4378,495.9529,496.0518,700.0
2024-06-26 13:55:00,501.19,501.58,501.19,501.51,1000.0,496.0716,496.4576,496.0716,496.3884,1000.0
2024-06-26 14:00:00,501.33,501.33,500.84,501.31,1879.0,496.2102,496.2102,495.7252,496.1904,1879.0
2024-06-26 14:05:00,501.34,501.44,501.11,501.11,600.0,496.2201,496.3191,495.9924,495.9924,600.0
2024-06-26 14:10:00,501.33,501.89,501.25,501.89,1624.0,496.2102,496.7645,496.131,496.7645,1624.0
2024-06-26 14:15:00,501.61,501.88,501.46,501.58,1106.0,496.4873,496.7546,496.3389,496.4576,1106.0
2024-06-26 14:20:00,501.83,502.04,501.64,502.04,400.0,496.7051,496.9129,496.517,496.9129,400.0
2024-06-26 14:25:00,501.94,501.96,501.55,501.59,2542.0,496.814,496.8338,496.4279,496.4675,2542.0
2024-06-26 14:30:00,501.45,501.45,501.27,501.28,700.0,496.329,496.329,496.1508,496.1607,700.0
2024-06-26 14:35:00,500.87,501.13,500.87,501.13,940.0,495.7549,496.0122,495.7549,496.0122,940.0
2024-06-26 14:40:00,501.12,501.73,501.12,501.73,2743.0,496.0023,496.6061,496.0023,496.6061,2743.0
2024-06-26 14:45:00,501.65,501.89,501.65,501.71,1325.0,496.5269,496.7645,496.5269,496.5863,1325.0
2024-06-26 14:50:00,501.71,501.78,501.31,501.38,2213.0,496.5863,496.6556,496.1904,496.2597,2213.0
2024-06-26 14:55:00,501.34,501.47,501.14,501.14,2414.0,496.2201,496.3488,496.0221,496.0221,2414.0
2024-06-26 15:00:00,501.22,501.41,501.03,501.17,2401.0,496.1013,496.2894,495.9133,496.0518,2401.0
2024-06-26 15:05:00,501.32,501.56,501.28,501.56,918.0,496.2003,496.4378,496.1607,496.4378,918.0
2024-06-26 15:10:00,501.68,501.68,501.37,501.39,610.0,496.5566,496.5566,496.2498,496.2696,610.0
2024-06-26 15:15:00,501.73,502.12,501.73,501.92,1781.0,496.6061,496.9921,496.6061,496.7942,1781.0
2024-06-26 15:20:00,501.78,501.78,501.35,501.44,2160.0,496.6556,496.6556,496.23,496.3191,2160.0
2024-06-26 15:25:00,501.62,501.62,501.19,501.42,1648.0,496.4972,496.4972,496.0716,496.2993,1648.0
2024-06-26 15:30:00,501.41,501.5,501.22,501.24,1952.0,496.2894,496.3785,496.1013,496.1211,1952.0
2024-06-26 15:35:00,501.33,501.58,501.2,501.44,3273.0,496.2102,496.4576,496.0815,496.3191,3273.0
2024-06-26 15:40:00,501.74,501.74,501.04,501.07,1107.0,496.616,496.616,495.9232,495.9529,1107.0
2024-06-26 15:45:00,501.25,501.78,501.21,501.78,1410.0,496.131,496.6556,496.0914,496.6556,1410.0
2024-06-26 15:50:00,501.57,503.04,501.56,502.54,4286.0,496.4477,497.9027,496.4378,497.4078,4286.0
2024-06-26 15:55:00,502.36,503.38,502.17,502.37,13006.0,497.2297,498.2393,497.0416,497.2396,13006.0
2024-06-27 09:30:00,501.11,503.8,500.84,500.85,7690.0,495.9924,498.655,495.7252,495.7351,7690.0
2024-06-27 09:35:00,503.75,503.75,502.64,502.64,614.0,498.6055,498.6055,497.5068,497.5068,614.0
2024-06-27 09:40:00,501.34,504.27,501.33,504.27,2184.0,496.2201,499.1202,496.2102,499.1202,2184.0
2024-06-27 09:45:00,503.47,503.8,502.23,502.96,2506.0,498.3283,498.655,497.101,497.8235,2506.0
2024-06-27 09:50:00,503.0,503.0,502.11,502.39,1818.0,497.8631,497.8631,496.9822,497.2594,1818.0
2024-06-27 09:55:00,501.68,502.28,501.68,502.28,300.0,496.5566,497.1505,496.5566,497.1505,300.0
2024-06-27 10:00:00,502.75,503.01,501.98,501.98,1505.0,497.6157,497.873,496.8536,496.8536,1505.0
2024-06-27 10:05:00,502.07,502.9,502.07,502.9,1526.0,496.9426,497.7642,496.9426,497.7642,1526.0
2024-06-27 10:10:00,503.59,504.82,503.59,504.59,2305.0,498.4471,499.6646,498.4471,499.4369,2305.0
2024-06-27 10:15:00,504.41,504.41,503.22,503.84,1050.0,499.2587,499.2587,498.0809,498.6946,1050.0
2024-06-27 10:20:00,503.43,503.78,502.64,503.03,6034.0,498.2887,498.6352,497.5068,497.8928,6034.0
2024-06-27 10:25:00,503.05,503.59,503.05,503.5,2048.0,497.9126,498.4471,497.9126,498.358,2048.0
2024-06-27 10:30:00,503.58,504.16,503.55,504.13,4262.0,498.4372,499.0113,498.4075,498.9816,4262.0
2024-06-27 10:35:00,504.13,504.5,503.68,504.24,1819.0,498.9816,499.3478,498.5362,499.0905,1819.0
2024-06-27 10:40:00,504.46,504.55,503.74,503.84,2446.0,499.3082,499.3973,498.5956,498.6946,2446.0
2024-06-27 10:45:00,503.84,504.53,503.84,504.32,3909.0,498.6946,499.3775,498.6946,499.1697,3909.0
2024-06-27 10:50:00,504.33,504.33,503.72,503.97,922.0,499.1796,499.1796,498.5758,498.8232,922.0
2024-06-27 10:55:00,503.44,503.46,502.85,503.06,1610.0,498.2986,498.3184,497.7147,497.9225,1610.0
2024-06-27 11:00:00,503.13,503.14,502.45,502.45,819.0,497.9918,498.0017,497.3188,497.3188,819.0
2024-06-27 11:05:00,501.99,502.37,501.48,502.19,2180.0,496.8635,497.2396,496.3587,497.0614,2180.0
2024-06-27 11:10:00,502.02,502.51,501.82,502.51,1700.0,496.8931,497.3781,496.6952,497.3781,1700.0
2024-06-27 11:15:00,502.59,502.83,502.38,502.76,1574.0,497.4573,497.6949,497.2495,497.6256,1574.0
2024-06-27 11:20:00,502.5,503.24,502.5,502.88,1012.0,497.3682,498.1007,497.3682,497.7444,1012.0
2024-06-27 11:25:00,502.85,502.99,502.32,502.5,1182.0,497.7147,497.8532,497.1901,497.3682,1182.0
2024-06-27 11:30:00,502.48,502.68,502.17,502.17,2790.0,497.3485,497.5464,497.0416,497.0416,2790.0
2024-06-27 11:35:00,502.23,502.27,502.23,502.27,400.0,497.101,497.1406,497.101,497.1406,400.0
2024-06-27 11:40:00,502.06,502.55,502.05,502.27,804.0,496.9327,497.4177,496.9228,497.1406,804.0
2024-06-27 11:45:00,502.05,502.15,501.77,502.04,1909.0,496.9228,497.0218,496.6457,496.9129,1909.0
2024-06-27 11:50:00,502.18,502.18,502.07,502.08,1629.0,497.0515,497.0515,496.9426,496.9525,1629.0
2024-06-27 11:55:00,502.07,502.28,501.89,501.89,1027.0,496.9426,497.1505,496.7645,496.7645,1027.0
2024-06-27 12:00:00,501.87,501.96,501.73,501.73,629.0,496.7447,496.8338,496.6061,496.6061,629.0
2024-06-27 12:05:00,501.91,502.05,501.78,501.91,3018.0,496.7843,496.9228,496.6556,496.7843,3018.0
2024-06-27 12:10:00,502.14,502.48,501.93,502.34,1649.0,497.0119,497.3485,496.8041,497.2099,1649.0
2024-06-27 12:15:00,502.27,502.27,502.27,502.27,331.0,497.1406,497.1406,497.1406,497.1406,331.0
2024-06-27 12:20:00,502.26,502.26,501.95,502.07,1009.0,497.1307,497.1307,496.8239,496.9426,1009.0
2024-06-27 12:25:00,501.81,502.53,501.77,502.29,4257.0,496.6853,497.3979,496.6457,497.1604,4257.0
2024-06-27 12:30:00,502.45,502.45,502.23,502.26,300.0,497.3188,497.3188,497.101,497.1307,300.0
2024-06-27 12:35:00,502.09,502.12,502.09,502.12,411.0,496.9624,496.9921,496.9624,496.9921,411.0
2024-06-27 12:40:00,502.13,502.51,501.8,502.34,2276.0,497.002,497.3781,496.6754,497.2099,2276.0
2024-06-27 12:45:00,502.31,502.44,502.31,502.31,1111.0,497.1802,497.3089,497.1802,497.1802,1111.0
2024-06-27 12:50:00,502.54,502.54,502.42,502.42,342.0,497.4078,497.4078,497.2891,497.2891,342.0
2024-06-27 12:55:00,502.58,502.58,502.02,502.02,798.0,497.4474,497.4474,496.8931,496.8931,798.0
2024-06-27 13:00:00,502.02,502.98,502.02,502.69,1709.0,496.8931,497.8433,496.8931,497.5563,1709.0
2024-06-27 13:05:00,502.58,502.63,502.26,502.26,1000.0,497.4474,497.4969,497.1307,497.1307,1000.0
2024-06-27 13:10:00,502.55,502.56,502.23,502.47,639.0,497.4177,497.4276,497.101,497.3386,639.0
2024-06-27 13:15:00,501.76,502.13,501.49,501.5,1059.0,496.6358,497.002,496.3686,496.3785,1059.0
2024-06-27 13:20:00,501.36,501.65,501.36,501.65,885.0,496.2399,496.5269,496.2399,496.5269,885.0
2024-06-27 13:25:00,501.65,502.37,501.65,502.37,903.0,496.5269,497.2396,496.5269,497.2396,903.0
2024-06-27 13:30:00,502.01,502.01,501.58,501.8,2200.0,496.8833,496.8833,496.4576,496.6754,2200.0
2024-06-27 13:35:00,501.59,501.91,501.49,501.91,3104.0,496.4675,496.7843,496.3686,496.7843,3104.0
2024-06-27 13:40:00,501.94,502.0,501.87,501.87,300.0,496.814,496.8734,496.7447,496.7447,300.0
2024-06-27 13:45:00,502.09,502.32,502.0,502.0,1400.0,496.9624,497.1901,496.8734,496.8734,1400.0
2024-06-27 13:50:00,501.98,502.22,501.98,501.99,1255.0,496.8536,497.0911,496.8536,496.8635,1255.0
2024-06-27 13:55:00,501.89,502.78,501.89,502.78,4750.0,496.7645,497.6454,496.7645,497.6454,4750.0
2024-06-27 14:00:00,502.78,502.93,502.32,502.53,13163.0,497.6454,497.7939,497.1901,497.3979,13163.0
2024-06-27 14:05:00,502.52,503.0,502.33,502.34,6454.0,497.388,497.8631,497.2,497.2099,6454.0
2024-06-27 14:10:00,502.62,502.63,502.39,502.6,4162.0,497.487,497.4969,497.2594,497.4672,4162.0
2024-06-27 14:15:00,502.77,502.92,501.87,502.19,3342.0,497.6355,497.784,496.7447,497.0614,3342.0
2024-06-27 14:20:00,502.47,502.67,502.15,502.53,700.0,497.3386,497.5365,497.0218,497.3979,700.0
2024-06-27 14:25:00,502.56,502.76,502.53,502.54,1098.0,497.4276,497.6256,497.3979,497.4078,1098.0
2024-06-27 14:30:00,502.42,502.57,502.31,502.45,1425.0,497.2891,497.4375,497.1802,497.3188,1425.0
2024-06-27 14:35:00,502.47,502.57,502.1,502.19,1362.0,497.3386,497.4375,496.9723,497.0614,1362.0
2024-06-27 14:40:00,501.96,502.04,501.96,502.0,700.0,496.8338,496.9129,496.8338,496.8734,700.0
2024-06-27 14:45:00,501.81,501.99,501.64,501.7,2294.0,496.6853,496.8635,496.517,496.5764,2294.0
2024-06-27 14:50:00,501.84,502.12,501.83,502.12,719.0,496.715,496.9921,496.7051,496.9921,719.0
2024-06-27 14:55:00,502.02,502.03,501.5,501.89,2306.0,496.8931,496.903,496.3785,496.7645,2306.0
2024-06-27 15:00:00,501.98,502.02,501.75,501.75,801.0,496.8536,496.8931,496.6259,496.6259,801.0
2024-06-27 15:05:00,501.7,501.7,501.31,501.64,1034.0,496.5764,496.5764,496.1904,496.517,1034.0
2024-06-27 15:10:00,501.73,501.95,501.71,501.95,3904.0,496.6061,496.8239,496.5863,496.8239,3904.0
2024-06-27 15:15:00,502.04,502.25,502.04,502.2,741.0,496.9129,497.1208,496.9129,497.0713,741.0
2024-06-27 15:20:00,502.5,502.65,502.27,502.37,1520.0,497.3682,497.5167,497.1406,497.2396,1520.0
2024-06-27 15:25:00,502.35,502.5,501.87,502.11,3685.0,497.2198,497.3682,496.7447,496.9822,3685.0
2024-06-27 15:30:00,501.98,502.17,501.9,502.03,1986.0,496.8536,497.0416,496.7744,496.903,1986.0
2024-06-27 15:35:00,502.01,502.47,501.87,502.47,3421.0,496.8833,497.3386,496.7447,497.3386,3421.0
2024-06-27 15:40:00,502.47,502.89,502.2,502.22,5006.0,497.3386,497.7543,497.0713,497.0911,5006.0
2024-06-27 15:45:00,502.15,502.93,501.88,502.7,6787.0,497.0218,497.7939,496.7546,497.5662,6787.0
2024-06-27 15:50:00,502.48,503.36,502.3,502.57,10529.0,497.3485,498.2195,497.1703,497.4375,10529.0
2024-06-27 15:55:00,502.74,504.41,502.74,504.39,23387.0,497.6058,499.2587,497.6058,499.2389,23387.0
2024-06-28 09:30:00,505.86,509.53,505.12,509.53,12015.0,500.6939,504.3265,499.9615,504.3265,12015.0
2024-06-28 09:35:00,510.87,513.54,510.28,512.68,9099.0,505.6528,508.2955,505.0688,507.4443,9099.0
2024-06-28 09:40:00,512.69,513.42,510.87,511.41,6542.0,507.4542,508.1767,505.6528,506.1873,6542.0
2024-06-28 09:45:00,511.57,512.87,509.32,510.59,8023.0,506.3456,507.6323,504.1186,505.3756,8023.0
2024-06-28 09:50:00,510.18,511.96,510.17,511.26,1500.0,504.9698,506.7316,504.9599,506.0388,1500.0
2024-06-28 09:55:00,512.18,512.18,509.82,509.82,4720.0,506.9494,506.9494,504.6135,504.6135,4720.0
2024-06-28 10:00:00,510.13,512.0,510.13,510.71,2719.0,504.9203,506.7712,504.9203,505.4944,2719.0
2024-06-28 10:05:00,510.92,511.62,510.91,511.61,3763.0,505.7023,506.3951,505.6924,506.3852,3763.0
2024-06-28 10:10:00,511.61,512.23,511.09,511.1,4827.0,506.3852,506.9989,505.8705,505.8804,4827.0
2024-06-28 10:15:00,511.13,511.5,510.42,510.42,2900.0,505.9101,506.2763,505.2074,505.2074,2900.0
2024-06-28 10:20:00,510.0,511.51,509.98,511.51,2911.0,504.7917,506.2862,504.7719,506.2862,2911.0
2024-06-28 10:25:00,511.92,512.36,511.09,511.1,6213.0,506.692,507.1276,505.8705,505.8804,6213.0
2024-06-28 10:30:00,511.37,512.46,511.37,511.87,1779.0,506.1477,507.2265,506.1477,506.6426,1779.0
2024-06-28 10:35:00,512.2,512.84,511.9,512.32,3499.0,506.9692,507.6027,506.6723,507.088,3499.0
2024-06-28 10:40:00,512.36,512.64,512.02,512.52,2807.0,507.1276,507.4047,506.791,507.2859,2807.0
2024-06-28 10:45:00,512.6,513.44,512.2,513.07,7171.0,507.3651,508.1965,506.9692,507.8303,7171.0
2024-06-28 10:50:00,512.7,512.89,511.63,511.66,2827.0,507.4641,507.6521,506.405,506.4347,2827.0
2024-06-28 10:55:00,511.6,511.6,510.64,511.26,2112.0,506.3753,506.3753,505.4251,506.0388,2112.0
2024-06-28 11:00:00,511.26,511.26,509.13,509.26,2733.0,506.0388,506.0388,503.9305,504.0592,2733.0
2024-06-28 11:05:00,509.11,509.82,509.07,509.07,3466.0,503.9107,504.6135,503.8712,503.8712,3466.0
2024-06-28 11:10:00,508.77,509.87,508.77,509.5,3973.0,503.5742,504.663,503.5742,504.2968,3973.0
2024-06-28 11:15:00,509.51,509.51,508.79,509.16,6791.0,504.3067,504.3067,503.594,503.9602,6791.0
2024-06-28 11:20:00,509.56,509.99,509.56,509.99,606.0,504.3561,504.7818,504.3561,504.7818,606.0
2024-06-28 11:25:00,510.01,510.26,509.53,509.53,2800.0,504.8016,505.049,504.3265,504.3265,2800.0
2024-06-28 11:30:00,509.85,510.17,509.43,509.93,1875.0,504.6432,504.9599,504.2275,504.7224,1875.0
2024-06-28 11:35:00,509.93,510.3,509.93,510.3,1636.0,504.7224,505.0886,504.7224,505.0886,1636.0
2024-06-28 11:40:00,510.53,510.53,509.66,509.91,9905.0,505.3162,505.3162,504.4551,504.7026,9905.0
2024-06-28 11:45:00,510.29,510.29,508.57,508.57,2686.0,505.0787,505.0787,503.3763,503.3763,2686.0
2024-06-28 11:50:00,509.14,509.72,509.14,509.31,1185.0,503.9404,504.5145,503.9404,504.1087,1185.0
2024-06-28 11:55:00,509.37,510.11,509.37,509.78,2074.0,504.1681,504.9005,504.1681,504.5739,2074.0
2024-06-28 12:00:00,509.8,510.2,508.99,509.0,1741.0,504.5937,504.9896,503.792,503.8019,1741.0
2024-06-28 12:05:00,508.8,508.82,508.22,508.23,2359.0,503.6039,503.6237,503.0298,503.0397,2359.0
2024-06-28 12:10:00,508.27,508.37,507.71,508.37,1580.0,503.0793,503.1783,502.525,503.1783,1580.0
2024-06-28 12:15:00,507.94,507.94,507.9,507.9,859.0,502.7527,502.7527,502.7131,502.7131,859.0
2024-06-28 12:20:00,508.25,508.96,508.2,508.46,2626.0,503.0595,503.7623,503.01,503.2674,2626.0
2024-06-28 12:25:00,508.39,509.06,508.39,509.06,718.0,503.1981,503.8613,503.1981,503.8613,718.0
2024-06-28 12:30:00,508.77,509.8,508.77,509.8,1225.0,503.5742,504.5937,503.5742,504.5937,1225.0
2024-06-28 12:35:00,509.08,509.42,507.58,507.66,3297.0,503.881,504.2176,502.3964,502.4756,3297.0
2024-06-28 12:40:00,507.5,508.32,507.45,508.05,1200.0,502.3172,503.1288,502.2677,502.8616,1200.0
2024-06-28 12:45:00,508.49,508.49,507.67,507.67,1136.0,503.2971,503.2971,502.4854,502.4854,1136.0
2024-06-28 12:50:00,507.93,508.34,507.4,507.92,4772.0,502.7428,503.1486,502.2182,502.7329,4772.0
2024-06-28 12:55:00,507.75,508.09,507.51,508.03,3217.0,502.5646,502.9012,502.3271,502.8418,3217.0
2024-06-28 13:00:00,507.66,507.84,507.47,507.59,2024.0,502.4756,502.6537,502.2875,502.4063,2024.0
2024-06-28 13:05:00,507.73,508.21,507.46,508.12,1281.0,502.5448,503.0199,502.2776,502.9309,1281.0
2024-06-28 13:10:00,508.27,509.06,508.27,508.56,4368.0,503.0793,503.8613,503.0793,503.3664,4368.0
2024-06-28 13:15:00,508.58,508.81,508.14,508.56,3717.0,503.3862,503.6138,502.9506,503.3664,3717.0
2024-06-28 13:20:00,508.29,508.29,507.84,507.84,1799.0,503.0991,503.0991,502.6537,502.6537,1799.0
2024-06-28 13:25:00,507.93,508.31,507.55,507.55,1518.0,502.7428,503.1189,502.3667,502.3667,1518.0
2024-06-28 13:30:00,507.4,507.86,507.16,507.32,813.0,502.2182,502.6735,501.9807,502.139,813.0
2024-06-28 13:35:00,507.15,507.42,506.76,507.42,1772.0,501.9708,502.238,501.5847,502.238,1772.0
2024-06-28 13:40:00,507.04,507.04,506.56,506.68,1078.0,501.8619,501.8619,501.3868,501.5056,1078.0
2024-06-28 13:45:00,506.68,506.68,506.05,506.05,935.0,501.5056,501.5056,500.882,500.882,935.0
2024-06-28 13:50:00,506.0,506.18,505.92,505.96,2119.0,500.8325,501.0107,500.7533,500.7929,2119.0
2024-06-28 13:55:00,506.16,506.56,505.97,506.56,1389.0,500.9909,501.3868,500.8028,501.3868,1389.0
2024-06-28 14:00:00,506.56,506.56,506.13,506.13,1339.0,501.3868,501.3868,500.9612,500.9612,1339.0
2024-06-28 14:05:00,506.6,506.96,506.47,506.96,2097.0,501.4264,501.7827,501.2977,501.7827,2097.0
2024-06-28 14:10:00,506.97,507.08,506.65,506.74,1000.0,501.7926,501.9015,501.4759,501.5649,1000.0
2024-06-28 14:15:00,506.65,506.87,506.49,506.53,1698.0,501.4759,501.6936,501.3175,501.3571,1698.0
2024-06-28 14:20:00,506.42,506.42,505.5,505.72,1886.0,501.2482,501.2482,500.3376,500.5554,1886.0
2024-06-28 14:25:00,506.24,506.67,506.24,506.67,300.0,501.0701,501.4957,501.0701,501.4957,300.0
2024-06-28 14:30:00,506.64,506.65,505.92,505.92,1300.0,501.466,501.4759,500.7533,500.7533,1300.0
2024-06-28 14:35:00,505.95,506.14,505.86,505.86,2126.0,500.783,500.9711,500.6939,500.6939,2126.0
2024-06-28 14:40:00,505.8,505.8,505.08,505.29,1100.0,500.6345,500.6345,499.9219,500.1298,1100.0
2024-06-28 14:45:00,505.03,505.54,504.78,504.78,3897.0,499.8724,500.3772,499.625,499.625,3897.0
2024-06-28 14:50:00,504.87,506.19,504.87,506.01,2557.0,499.714,501.0206,499.714,500.8424,2557.0
2024-06-28 14:55:00,505.64,506.15,505.42,505.67,4629.0,500.4762,500.981,500.2584,500.5059,4629.0
2024-06-28 15:00:00,505.99,505.99,504.91,504.91,4987.0,500.8226,500.8226,499.7536,499.7536,4987.0
2024-06-28 15:05:00,504.9,505.35,504.72,505.1,1300.0,499.7437,500.1891,499.5656,499.9417,1300.0
2024-06-28 15:10:00,505.35,505.35,504.4,505.16,6249.0,500.1891,500.1891,499.2488,500.0011,6249.0
2024-06-28 15:15:00,505.25,505.6,504.18,504.66,2325.0,500.0902,500.4366,499.0311,499.5062,2325.0
2024-06-28 15:20:00,504.34,505.07,504.2,505.01,3571.0,499.1895,499.912,499.0509,499.8526,3571.0
2024-06-28 15:25:00,504.81,505.01,504.31,504.75,1800.0,499.6547,499.8526,499.1598,499.5953,1800.0
2024-06-28 15:30:00,504.92,505.03,503.03,503.72,5348.0,499.7635,499.8724,497.8928,498.5758,5348.0
2024-06-28 15:35:00,503.96,505.7,503.96,505.7,3005.0,498.8133,500.5356,498.8133,500.5356,3005.0
2024-06-28 15:40:00,506.13,506.49,505.76,505.86,3602.0,500.9612,501.3175,500.595,500.6939,3602.0
2024-06-28 15:45:00,506.32,506.67,505.9,506.22,8205.0,501.1492,501.4957,500.7335,501.0503,8205.0
2024-06-28 15:50:00,505.71,508.34,505.71,507.49,13812.0,500.5455,503.1486,500.5455,502.3073,13812.0
2024-06-28 15:55:00,507.49,507.53,504.51,505.63,110507.0,502.3073,502.3469,499.3577,500.4663,110507.0
2024-07-01 09:30:00,513.45,514.01,507.47,511.39,10866.0,508.2064,508.7607,502.2875,506.1675,10866.0
2024-07-01 09:35:00,510.31,510.8,507.8,508.83,3188.0,505.0985,505.5835,502.6141,503.6336,3188.0
2024-07-01 09:40:00,509.29,509.29,506.38,506.54,3655.0,504.0889,504.0889,501.2086,501.367,3655.0
2024-07-01 09:45:00,505.97,505.97,503.58,504.65,2624.0,500.8028,500.8028,498.4372,499.4963,2624.0
2024-07-01 09:50:00,502.83,505.79,502.07,504.77,4883.0,497.6949,500.6246,496.9426,499.6151,4883.0
2024-07-01 09:55:00,505.91,505.91,504.8,505.38,2425.0,500.7434,500.7434,499.6448,500.2188,2425.0
2024-07-01 10:00:00,507.42,507.64,504.37,505.63,4229.0,502.238,502.4558,499.2191,500.4663,4229.0
2024-07-01 10:05:00,504.39,504.95,502.09,502.09,4271.0,499.2389,499.7932,496.9624,496.9624,4271.0
2024-07-01 10:10:00,502.04,502.04,499.09,499.1,4309.0,496.9129,496.9129,493.9931,494.003,4309.0
2024-07-01 10:15:00,499.0,499.55,498.23,499.05,5953.0,493.904,494.4484,493.1419,493.9535,5953.0
2024-07-01 10:20:00,498.2,500.69,498.08,500.05,8457.0,493.1122,495.5767,492.9934,494.9433,8457.0
2024-07-01 10:25:00,499.64,499.81,498.61,499.24,3221.0,494.5375,494.7057,493.518,494.1415,3221.0
2024-07-01 10:30:00,498.48,498.61,497.52,497.68,2206.0,493.3893,493.518,492.4391,492.5975,2206.0
2024-07-01 10:35:00,497.0,498.34,496.57,497.99,10310.0,491.9244,493.2507,491.4988,492.9043,10310.0
2024-07-01 10:40:00,498.22,498.81,497.51,498.81,2779.0,493.132,493.7159,492.4292,493.7159,2779.0
2024-07-01 10:45:00,498.17,498.17,497.51,497.51,882.0,493.0825,493.0825,492.4292,492.4292,882.0
2024-07-01 10:50:00,497.77,498.97,497.76,498.35,4757.0,492.6866,493.8743,492.6767,493.2606,4757.0
2024-07-01 10:55:00,498.08,498.97,498.0,498.37,2482.0,492.9934,493.8743,492.9142,493.2804,2482.0
2024-07-01 11:00:00,498.37,498.56,497.82,497.82,782.0,493.2804,493.4685,492.736,492.736,782.0
2024-07-01 11:05:00,498.71,500.14,498.49,500.0,2100.0,493.617,495.0323,493.3992,494.8938,2100.0
2024-07-01 11:10:00,499.19,500.06,499.19,499.75,875.0,494.0921,494.9532,494.0921,494.6463,875.0
2024-07-01 11:15:00,499.19,499.22,499.18,499.22,300.0,494.0921,494.1217,494.0822,494.1217,300.0
2024-07-01 11:20:00,499.09,499.76,499.09,499.75,1562.0,493.9931,494.6562,493.9931,494.6463,1562.0
2024-07-01 11:25:00,500.04,500.11,499.46,499.64,1337.0,494.9334,495.0027,494.3593,494.5375,1337.0
2024-07-01 11:30:00,499.98,500.32,499.95,500.29,867.0,494.874,495.2105,494.8443,495.1808,867.0
2024-07-01 11:35:00,500.37,500.49,500.19,500.49,1700.0,495.26,495.3788,495.0818,495.3788,1700.0
2024-07-01 11:40:00,500.46,500.97,500.35,500.47,1539.0,495.3491,495.8539,495.2402,495.359,1539.0
2024-07-01 11:45:00,500.43,500.82,500.12,500.28,1390.0,495.3194,495.7054,495.0126,495.1709,1390.0
2024-07-01 11:50:00,500.78,501.12,500.74,501.12,930.0,495.6658,496.0023,495.6262,496.0023,930.0
2024-07-01 11:55:00,500.77,501.01,500.49,500.6,2001.0,495.6559,495.8935,495.3788,495.4877,2001.0
2024-07-01 12:00:00,500.4,500.54,499.88,499.88,1164.0,495.2897,495.4283,494.775,494.775,1164.0
2024-07-01 12:05:00,500.24,500.9,500.15,500.9,1900.0,495.1313,495.7846,495.0422,495.7846,1900.0
2024-07-01 12:10:00,500.7,501.11,500.7,501.07,700.0,495.5866,495.9924,495.5866,495.9529,700.0
2024-07-01 12:15:00,501.15,501.74,501.04,501.71,1021.0,496.032,496.616,495.9232,496.5863,1021.0
2024-07-01 12:20:00,501.88,501.88,501.77,501.78,811.0,496.7546,496.7546,496.6457,496.6556,811.0
2024-07-01 12:25:00,501.5,501.58,501.23,501.24,1000.0,496.3785,496.4576,496.1112,496.1211,1000.0
2024-07-01 12:30:00,500.96,501.37,500.39,500.6,1309.0,495.844,496.2498,495.2798,495.4877,1309.0
2024-07-01 12:35:00,500.61,500.81,500.36,500.51,2234.0,495.4975,495.6955,495.2501,495.3986,2234.0
2024-07-01 12:40:00,500.77,501.36,500.75,501.16,738.0,495.6559,496.2399,495.6361,496.0419,738.0
2024-07-01 12:45:00,501.26,501.56,500.7,500.7,1400.0,496.1409,496.4378,495.5866,495.5866,1400.0
2024-07-01 12:50:00,500.46,500.7,500.33,500.4,1061.0,495.3491,495.5866,495.2204,495.2897,1061.0
2024-07-01 12:55:00,500.63,501.13,500.39,500.57,1922.0,495.5173,496.0122,495.2798,495.458,1922.0
2024-07-01 13:00:00,501.01,501.3,500.87,500.87,1119.0,495.8935,496.1805,495.7549,495.7549,1119.0
2024-07-01 13:05:00,501.61,501.61,501.22,501.53,904.0,496.4873,496.4873,496.1013,496.4082,904.0
2024-07-01 13:10:00,501.27,501.87,501.27,501.52,1364.0,496.1508,496.7447,496.1508,496.3983,1364.0
2024-07-01 13:15:00,501.63,502.19,501.4,502.19,1414.0,496.5071,497.0614,496.2795,497.0614,1414.0
2024-07-01 13:20:00,502.11,502.15,501.7,502.15,900.0,496.9822,497.0218,496.5764,497.0218,900.0
2024-07-01 13:25:00,502.23,502.63,502.12,502.63,700.0,497.101,497.4969,496.9921,497.4969,700.0
2024-07-01 13:30:00,502.32,502.49,502.26,502.26,600.0,497.1901,497.3583,497.1307,497.1307,600.0
2024-07-01 13:35:00,502.59,502.66,502.21,502.22,1500.0,497.4573,497.5266,497.0812,497.0911,1500.0
2024-07-01 13:40:00,502.5,502.89,502.49,502.86,1142.0,497.3682,497.7543,497.3583,497.7246,1142.0
2024-07-01 13:45:00,502.8,502.8,502.16,502.16,900.0,497.6652,497.6652,497.0317,497.0317,900.0
2024-07-01 13:50:00,502.6,502.61,502.59,502.61,200.0,497.4672,497.4771,497.4573,497.4771,200.0
2024-07-01 13:55:00,502.57,502.63,502.27,502.49,2168.0,497.4375,497.4969,497.1406,497.3583,2168.0
2024-07-01 14:00:00,502.2,502.48,501.88,502.05,1045.0,497.0713,497.3485,496.7546,496.9228,1045.0
2024-07-01 14:05:00,502.47,502.65,502.26,502.65,1047.0,497.3386,497.5167,497.1307,497.5167,1047.0
2024-07-01 14:10:00,502.6,503.0,502.36,502.48,5976.0,497.4672,497.8631,497.2297,497.3485,5976.0
2024-07-01 14:15:00,502.87,503.08,502.65,502.82,1900.0,497.7345,497.9423,497.5167,497.685,1900.0
2024-07-01 14:20:00,502.55,502.56,501.64,501.64,1824.0,497.4177,497.4276,496.517,496.517,1824.0
2024-07-01 14:25:00,501.92,501.92,500.28,500.56,5446.0,496.7942,496.7942,495.1709,495.4481,5446.0
2024-07-01 14:30:00,500.16,500.32,499.89,500.11,3416.0,495.0521,495.2105,494.7849,495.0027,3416.0
2024-07-01 14:35:00,500.08,500.5,500.08,500.18,2929.0,494.973,495.3887,494.973,495.0719,2929.0
2024-07-01 14:40:00,500.39,500.47,500.18,500.29,2378.0,495.2798,495.359,495.0719,495.1808,2378.0
2024-07-01 14:45:00,500.29,500.67,500.21,500.67,2075.0,495.1808,495.5569,495.1016,495.5569,2075.0
2024-07-01 14:50:00,500.89,501.36,500.88,501.36,857.0,495.7747,496.2399,495.7648,496.2399,857.0
2024-07-01 14:55:00,501.15,501.73,500.9,500.9,4482.0,496.032,496.6061,495.7846,495.7846,4482.0
2024-07-01 15:00:00,500.54,500.67,500.41,500.67,2329.0,495.4283,495.5569,495.2996,495.5569,2329.0
2024-07-01 15:05:00,500.84,501.05,500.84,500.92,626.0,495.7252,495.9331,495.7252,495.8044,626.0
2024-07-01 15:10:00,500.83,501.46,500.77,500.91,3656.0,495.7153,496.3389,495.6559,495.7945,3656.0
2024-07-01 15:15:00,500.9,500.9,500.65,500.89,1029.0,495.7846,495.7846,495.5371,495.7747,1029.0
2024-07-01 15:20:00,501.0,501.12,500.45,500.51,1701.0,495.8836,496.0023,495.3392,495.3986,1701.0
2024-07-01 15:25:00,500.31,500.33,499.61,500.33,3568.0,495.2006,495.2204,494.5078,495.2204,3568.0
2024-07-01 15:30:00,500.33,500.33,499.96,500.31,1831.0,495.2204,495.2204,494.8542,495.2006,1831.0
2024-07-01 15:35:00,500.21,500.34,499.58,499.58,6251.0,495.1016,495.2303,494.4781,494.4781,6251.0
2024-07-01 15:40:00,499.41,499.65,499.39,499.55,2350.0,494.3098,494.5474,494.29,494.4484,2350.0
2024-07-01 15:45:00,499.64,499.94,499.36,499.83,4139.0,494.5375,494.8344,494.2603,494.7255,4139.0
2024-07-01 15:50:00,500.14,500.89,500.12,500.85,6850.0,495.0323,495.7747,495.0126,495.7351,6850.0
2024-07-01 15:55:00,500.69,501.5,500.61,501.04,25865.0,495.5767,496.3785,495.4975,495.9232,25865.0
2024-07-02 09:30:00,500.0,501.45,498.84,501.45,15140.0,494.8938,496.329,493.7456,496.329,15140.0
2024-07-02 09:35:00,502.01,502.24,501.0,501.9,8943.0,496.8833,497.1109,495.8836,496.7744,8943.0
2024-07-02 09:40:00,502.21,503.33,501.85,501.86,434.0,497.0812,498.1898,496.7249,496.7348,434.0
2024-07-02 09:45:00,503.0,503.0,503.0,503.0,600.0,497.8631,497.8631,497.8631,497.8631,600.0
2024-07-02 09:50:00,501.8,501.8,500.76,501.3,1475.0,496.6754,496.6754,495.646,496.1805,1475.0
2024-07-02 09:55:00,500.79,501.32,500.78,501.22,4707.0,495.6757,496.2003,495.6658,496.1013,4707.0
2024-07-02 10:00:00,501.09,501.61,501.09,501.45,1132.0,495.9726,496.4873,495.9726,496.329,1132.0
2024-07-02 10:05:00,502.49,503.15,502.49,503.15,1063.0,497.3583,498.0116,497.3583,498.0116,1063.0
2024-07-02 10:10:00,502.77,503.34,502.03,503.34,2025.0,497.6355,498.1997,496.903,498.1997,2025.0
2024-07-02 10:15:00,502.68,504.05,502.68,504.05,2834.0,497.5464,498.9024,497.5464,498.9024,2834.0
2024-07-02 10:20:00,504.01,504.75,504.0,504.34,1277.0,498.8628,499.5953,498.8529,499.1895,1277.0
2024-07-02 10:25:00,504.56,504.56,504.07,504.32,423.0,499.4072,499.4072,498.9222,499.1697,423.0
2024-07-02 10:30:00,504.74,504.74,503.55,504.11,6873.0,499.5854,499.5854,498.4075,498.9618,6873.0
2024-07-02 10:35:00,503.89,504.61,503.88,504.61,1200.0,498.7441,499.4567,498.7342,499.4567,1200.0
2024-07-02 10:40:00,504.56,504.74,503.39,503.39,7570.0,499.4072,499.5854,498.2492,498.2492,7570.0
2024-07-02 10:45:00,503.52,504.3,503.52,504.3,1700.0,498.3778,499.1499,498.3778,499.1499,1700.0
2024-07-02 10:50:00,504.34,504.34,503.76,504.28,1627.0,499.1895,499.1895,498.6154,499.1301,1627.0
2024-07-02 10:55:00,504.29,504.56,504.29,504.56,301.0,499.14,499.4072,499.14,499.4072,301.0
2024-07-02 11:00:00,504.74,504.89,504.62,504.72,1200.0,499.5854,499.7338,499.4666,499.5656,1200.0
2024-07-02 11:05:00,504.67,505.07,504.4,504.86,4294.0,499.5161,499.912,499.2488,499.7041,4294.0
2024-07-02 11:10:00,504.88,505.38,504.67,505.09,5698.0,499.7239,500.2188,499.5161,499.9318,5698.0
2024-07-02 11:15:00,504.75,504.75,504.7,504.71,500.0,499.5953,499.5953,499.5458,499.5557,500.0
2024-07-02 11:20:00,504.54,505.05,504.53,505.05,1226.0,499.3874,499.8922,499.3775,499.8922,1226.0
2024-07-02 11:25:00,504.78,505.16,504.74,505.16,1126.0,499.625,500.0011,499.5854,500.0011,1126.0
2024-07-02 11:30:00,505.22,505.54,504.67,504.67,3207.0,500.0605,500.3772,499.5161,499.5161,3207.0
2024-07-02 11:35:00,504.67,505.05,504.22,505.05,19666.0,499.5161,499.8922,499.0707,499.8922,19666.0
2024-07-02 11:40:00,505.29,505.52,505.11,505.2,4699.0,500.1298,500.3574,499.9516,500.0407,4699.0
2024-07-02 11:45:00,505.4,505.4,504.76,504.92,1088.0,500.2386,500.2386,499.6052,499.7635,1088.0
2024-07-02 11:50:00,505.29,505.41,505.28,505.41,417.0,500.1298,500.2485,500.1199,500.2485,417.0
2024-07-02 11:55:00,505.28,505.68,505.28,505.51,1300.0,500.1199,500.5158,500.1199,500.3475,1300.0
2024-07-02 12:00:00,505.45,505.45,505.45,505.45,100.0,500.2881,500.2881,500.2881,500.2881,100.0
2024-07-02 12:05:00,505.45,505.45,505.45,505.45,0.0,500.2881,500.2881,500.2881,500.2881,0.0
2024-07-02 12:10:00,505.16,505.16,504.56,504.56,1167.0,500.0011,500.0011,499.4072,499.4072,1167.0
2024-07-02 12:15:00,504.66,504.66,504.57,504.58,456.0,499.5062,499.5062,499.4171,499.427,456.0
2024-07-02 12:20:00,504.71,505.28,504.47,505.28,1614.0,499.5557,500.1199,499.3181,500.1199,1614.0
2024-07-02 12:25:00,505.52,505.52,505.29,505.29,300.0,500.3574,500.3574,500.1298,500.1298,300.0
2024-07-02 12:30:00,505.28,505.29,505.12,505.23,1191.0,500.1199,500.1298,499.9615,500.0704,1191.0
2024-07-02 12:35:00,504.86,505.18,504.57,504.82,1007.0,499.7041,500.0209,499.4171,499.6646,1007.0
2024-07-02 12:40:00,504.9,504.9,504.64,504.64,400.0,499.7437,499.7437,499.4864,499.4864,400.0
2024-07-02 12:45:00,504.64,504.64,504.64,504.64,0.0,499.4864,499.4864,499.4864,499.4864,0.0
2024-07-02 12:50:00,504.18,504.39,504.18,504.39,416.0,499.0311,499.2389,499.0311,499.2389,416.0
2024-07-02 12:55:00,504.58,504.72,504.34,504.34,502.0,499.427,499.5656,499.1895,499.1895,502.0
2024-07-02 13:00:00,504.4,504.68,504.39,504.68,654.0,499.2488,499.526,499.2389,499.526,654.0
2024-07-02 13:05:00,504.64,505.73,504.63,505.73,2400.0,499.4864,500.5653,499.4765,500.5653,2400.0
2024-07-02 13:10:00,505.65,505.65,505.18,505.32,1493.0,500.4861,500.4861,500.0209,500.1594,1493.0
2024-07-02 13:15:00,505.31,505.31,505.1,505.11,391.0,500.1496,500.1496,499.9417,499.9516,391.0
2024-07-02 13:20:00,505.11,505.64,505.11,505.64,5259.0,499.9516,500.4762,499.9516,500.4762,5259.0
2024-07-02 13:25:00,505.5,505.5,505.49,505.5,100.0,500.3376,500.3376,500.3277,500.3376,100.0
2024-07-02 13:30:00,505.4,505.4,504.87,504.96,25209.0,500.2386,500.2386,499.714,499.8031,25209.0
2024-07-02 13:35:00,504.94,504.99,504.63,504.91,2285.0,499.7833,499.8328,499.4765,499.7536,2285.0
2024-07-02 13:40:00,505.2,505.2,505.19,505.19,443.0,500.0407,500.0407,500.0308,500.0308,443.0
2024-07-02 13:45:00,504.91,505.13,504.91,505.13,247.0,499.7536,499.9714,499.7536,499.9714,247.0
2024-07-02 13:50:00,505.51,505.79,505.51,505.74,1592.0,500.3475,500.6246,500.3475,500.5752,1592.0
2024-07-02 13:55:00,506.0,506.73,506.0,506.73,682.0,500.8325,501.555,500.8325,501.555,682.0
2024-07-02 14:00:00,506.45,506.45,506.45,506.45,118.0,501.2779,501.2779,501.2779,501.2779,118.0
2024-07-02 14:05:00,506.82,507.23,506.82,507.23,630.0,501.6441,502.0499,501.6441,502.0499,630.0
2024-07-02 14:10:00,507.13,507.33,507.01,507.03,1608.0,501.951,502.1489,501.8322,501.852,1608.0
2024-07-02 14:15:00,507.03,507.03,507.03,507.03,0.0,501.852,501.852,501.852,501.852,0.0
2024-07-02 14:20:00,507.26,508.0,507.14,507.99,2945.0,502.0796,502.8121,501.9609,502.8022,2945.0
2024-07-02 14:25:00,507.98,508.42,507.7,507.99,1359.0,502.7923,503.2278,502.5151,502.8022,1359.0
2024-07-02 14:30:00,508.08,508.09,507.83,507.83,2328.0,502.8913,502.9012,502.6438,502.6438,2328.0
2024-07-02 14:35:00,507.32,507.42,506.99,507.13,2227.0,502.139,502.238,501.8124,501.951,2227.0
2024-07-02 14:40:00,507.16,507.23,506.97,507.23,400.0,501.9807,502.0499,501.7926,502.0499,400.0
2024-07-02 14:45:00,507.51,507.71,507.36,507.71,846.0,502.3271,502.525,502.1786,502.525,846.0
2024-07-02 14:50:00,507.51,507.81,507.19,507.42,7255.0,502.3271,502.624,502.0104,502.238,7255.0
2024-07-02 14:55:00,507.54,508.01,507.54,507.65,1402.0,502.3568,502.822,502.3568,502.4657,1402.0
2024-07-02 15:00:00,507.65,507.86,507.34,507.42,1032.0,502.4657,502.6735,502.1588,502.238,1032.0
2024-07-02 15:05:00,507.17,507.56,507.17,507.35,900.0,501.9906,502.3766,501.9906,502.1687,900.0
2024-07-02 15:10:00,507.61,507.61,507.61,507.61,100.0,502.4261,502.4261,502.4261,502.4261,100.0
2024-07-02 15:15:00,507.63,507.64,507.51,507.64,451.0,502.4459,502.4558,502.3271,502.4558,451.0
2024-07-02 15:20:00,507.66,507.75,507.51,507.56,1453.0,502.4756,502.5646,502.3271,502.3766,1453.0
2024-07-02 15:25:00,507.51,508.11,507.51,508.11,3889.0,502.3271,502.921,502.3271,502.921,3889.0
2024-07-02 15:30:00,508.03,508.39,507.89,508.37,5003.0,502.8418,503.1981,502.7032,503.1783,5003.0
2024-07-02 15:35:00,508.26,508.52,507.82,507.96,2434.0,503.0694,503.3268,502.6339,502.7725,2434.0
2024-07-02 15:40:00,508.08,508.29,508.08,508.23,2625.0,502.8913,503.0991,502.8913,503.0397,2625.0
2024-07-02 15:45:00,508.17,508.65,508.05,508.05,4775.0,502.9803,503.4554,502.8616,502.8616,4775.0
2024-07-02 15:50:00,508.13,508.44,507.7,508.39,4786.0,502.9408,503.2476,502.5151,503.1981,4786.0
2024-07-02 15:55:00,508.4,510.31,508.38,510.25,29932.0,503.208,505.0985,503.1882,505.0391,29932.0
2024-07-03 09:30:00,511.33,512.22,509.58,512.22,4400.0,506.1081,506.989,504.3759,506.989,4400.0
2024-07-03 09:35:00,511.08,512.17,509.63,509.63,3549.0,505.8606,506.9395,504.4254,504.4254,3549.0
2024-07-03 09:40:00,509.63,511.37,509.18,511.02,13267.0,504.4254,506.1477,503.98,505.8012,13267.0
2024-07-03 09:45:00,511.74,512.17,510.81,510.81,2426.0,506.5139,506.9395,505.5934,505.5934,2426.0
2024-07-03 09:50:00,511.62,512.19,511.62,512.19,600.0,506.3951,506.9593,506.3951,506.9593,600.0
2024-07-03 09:55:00,512.83,513.73,512.66,513.73,1244.0,507.5928,508.4836,507.4245,508.4836,1244.0
2024-07-03 10:00:00,514.55,515.05,512.86,513.58,2702.0,509.2952,509.7901,507.6224,508.3351,2702.0
2024-07-03 10:05:00,514.87,515.8,514.37,514.79,3486.0,509.6119,510.5324,509.117,509.5327,3486.0
2024-07-03 10:10:00,515.32,515.64,514.67,515.14,3070.0,510.0573,510.3741,509.414,509.8792,3070.0
2024-07-03 10:15:00,515.17,516.15,515.16,515.56,5333.0,509.9089,510.8788,509.899,510.2949,5333.0
2024-07-03 10:20:00,515.42,515.48,515.01,515.03,8808.0,510.1563,510.2157,509.7505,509.7703,8808.0
2024-07-03 10:25:00,514.82,515.27,514.57,515.26,4700.0,509.5624,510.0078,509.315,509.9979,4700.0
2024-07-03 10:30:00,515.25,515.68,514.89,515.27,6721.0,509.988,510.4136,509.6317,510.0078,6721.0
2024-07-03 10:35:00,515.19,515.35,514.77,514.84,3867.0,509.9287,510.087,509.5129,509.5822,3867.0
2024-07-03 10:40:00,514.74,514.82,514.1,514.1,4028.0,509.4832,509.5624,508.8498,508.8498,4028.0
2024-07-03 10:45:00,513.91,515.07,513.5,515.06,3931.0,508.6617,509.8099,508.2559,509.8,3931.0
2024-07-03 10:50:00,514.8,515.46,514.46,514.46,4452.0,509.5426,510.1959,509.2061,509.2061,4452.0
2024-07-03 10:55:00,514.46,514.73,513.98,514.35,3975.0,509.2061,509.4733,508.731,509.0972,3975.0
2024-07-03 11:00:00,513.98,514.57,513.94,514.55,1550.0,508.731,509.315,508.6914,509.2952,1550.0
2024-07-03 11:05:00,514.56,514.81,513.84,513.92,3496.0,509.3051,509.5525,508.5924,508.6716,3496.0
2024-07-03 11:10:00,513.53,513.53,512.76,512.99,3853.0,508.2856,508.2856,507.5235,507.7511,3853.0
2024-07-03 11:15:00,513.14,513.18,512.84,513.18,1408.0,507.8996,507.9392,507.6027,507.9392,1408.0
2024-07-03 11:20:00,513.39,514.12,513.29,513.59,3847.0,508.147,508.8696,508.0481,508.345,3847.0
2024-07-03 11:25:00,513.34,513.64,512.81,512.96,3521.0,508.0975,508.3945,507.573,507.7214,3521.0
2024-07-03 11:30:00,513.07,513.64,512.86,512.86,3533.0,507.8303,508.3945,507.6224,507.6224,3533.0
2024-07-03 11:35:00,512.8,512.9,512.8,512.89,400.0,507.5631,507.662,507.5631,507.6521,400.0
2024-07-03 11:40:00,512.92,512.92,512.56,512.56,1940.0,507.6818,507.6818,507.3255,507.3255,1940.0
2024-07-03 11:45:00,512.28,512.9,512.28,512.9,1026.0,507.0484,507.662,507.0484,507.662,1026.0
2024-07-03 11:50:00,512.89,512.89,512.04,512.14,2640.0,507.6521,507.6521,506.8108,506.9098,2640.0
2024-07-03 11:55:00,512.36,512.72,512.21,512.3,3535.0,507.1276,507.4839,506.9791,507.0682,3535.0
2024-07-03 12:00:00,512.58,512.58,511.75,512.15,3469.0,507.3453,507.3453,506.5238,506.9197,3469.0
2024-07-03 12:05:00,511.99,512.36,511.98,512.36,3812.0,506.7613,507.1276,506.7514,507.1276,3812.0
2024-07-03 12:10:00,512.12,512.12,511.58,511.65,4433.0,506.89,506.89,506.3555,506.4248,4433.0
2024-07-03 12:15:00,511.68,512.45,511.68,512.16,7868.0,506.4545,507.2166,506.4545,506.9296,7868.0
2024-07-03 12:20:00,512.12,512.37,511.85,511.85,1950.0,506.89,507.1375,506.6228,506.6228,1950.0
2024-07-03 12:25:00,512.19,513.05,511.93,512.46,6134.0,506.9593,507.8105,506.7019,507.2265,6134.0
2024-07-03 12:30:00,512.46,512.46,512.09,512.11,3927.0,507.2265,507.2265,506.8603,506.8801,3927.0
2024-07-03 12:35:00,512.28,512.38,511.94,512.38,4400.0,507.0484,507.1473,506.7118,507.1473,4400.0
2024-07-03 12:40:00,512.22,512.53,512.13,512.13,7651.0,506.989,507.2958,506.8999,506.8999,7651.0
2024-07-03 12:45:00,511.95,511.95,510.9,511.47,4542.0,506.7217,506.7217,505.6825,506.2466,4542.0
2024-07-03 12:50:00,511.49,513.19,511.48,512.95,11340.0,506.2664,507.9491,506.2565,507.7115,11340.0
2024-07-03 12:55:00,513.18,513.3,512.16,512.52,17052.0,507.9392,508.058,506.9296,507.2859,17052.0
2024-07-05 09:30:00,511.49,511.49,510.0,511.12,8322.0,506.2664,506.2664,504.7917,505.9002,8322.0
2024-07-05 09:35:00,511.74,512.12,509.0,509.0,2405.0,506.5139,506.89,503.8019,503.8019,2405.0
2024-07-05 09:40:00,509.97,510.42,508.83,508.83,1400.0,504.762,505.2074,503.6336,503.6336,1400.0
2024-07-05 09:45:00,508.0,508.17,507.09,508.11,1652.0,502.8121,502.9803,501.9114,502.921,1652.0
2024-07-05 09:50:00,507.93,508.32,507.25,507.96,1450.0,502.7428,503.1288,502.0697,502.7725,1450.0
2024-07-05 09:55:00,507.96,507.96,506.49,507.21,1363.0,502.7725,502.7725,501.3175,502.0301,1363.0
2024-07-05 10:00:00,506.94,507.35,506.09,507.35,4287.0,501.7629,502.1687,500.9216,502.1687,4287.0
2024-07-05 10:05:00,506.35,506.57,505.05,505.05,2691.0,501.1789,501.3967,499.8922,499.8922,2691.0
2024-07-05 10:10:00,505.01,505.98,505.0,505.36,2169.0,499.8526,500.8127,499.8427,500.199,2169.0
2024-07-05 10:15:00,504.28,504.92,503.65,503.76,1445.0,499.1301,499.7635,498.5065,498.6154,1445.0
2024-07-05 10:20:00,504.21,504.22,501.86,502.4,2278.0,499.0608,499.0707,496.7348,497.2693,2278.0
2024-07-05 10:25:00,502.27,502.27,500.71,501.04,3007.0,497.1406,497.1406,495.5965,495.9232,3007.0
2024-07-05 10:30:00,501.62,503.19,501.31,502.53,5269.0,496.4972,498.0512,496.1904,497.3979,5269.0
2024-07-05 10:35:00,502.53,502.72,501.88,502.72,3312.0,497.3979,497.586,496.7546,497.586,3312.0
2024-07-05 10:40:00,502.8,503.2,502.67,503.13,800.0,497.6652,498.0611,497.5365,497.9918,800.0
2024-07-05 10:45:00,503.64,503.64,502.88,502.99,2384.0,498.4966,498.4966,497.7444,497.8532,2384.0
2024-07-05 10:50:00,502.92,503.26,502.58,503.25,1512.0,497.784,498.1205,497.4474,498.1106,1512.0
2024-07-05 10:55:00,502.95,503.12,502.54,502.74,3501.0,497.8137,497.9819,497.4078,497.6058,3501.0
2024-07-05 11:00:00,502.52,503.07,501.94,502.7,2063.0,497.388,497.9324,496.814,497.5662,2063.0
2024-07-05 11:05:00,502.31,502.9,502.0,502.9,2200.0,497.1802,497.7642,496.8734,497.7642,2200.0
2024-07-05 11:10:00,502.98,503.27,502.35,502.86,1175.0,497.8433,498.1304,497.2198,497.7246,1175.0
2024-07-05 11:15:00,502.73,503.36,502.27,502.58,1947.0,497.5959,498.2195,497.1406,497.4474,1947.0
2024-07-05 11:20:00,502.08,502.68,501.93,502.68,901.0,496.9525,497.5464,496.8041,497.5464,901.0
2024-07-05 11:25:00,502.42,503.34,502.42,503.34,2528.0,497.2891,498.1997,497.2891,498.1997,2528.0
2024-07-05 11:30:00,503.08,503.14,501.86,502.09,3969.0,497.9423,498.0017,496.7348,496.9624,3969.0
2024-07-05 11:35:00,501.86,501.97,501.14,501.29,5279.0,496.7348,496.8437,496.0221,496.1706,5279.0
2024-07-05 11:40:00,501.31,501.98,501.02,501.04,4773.0,496.1904,496.8536,495.9034,495.9232,4773.0
2024-07-05 11:45:00,501.08,501.92,501.04,501.92,1730.0,495.9627,496.7942,495.9232,496.7942,1730.0
2024-07-05 11:50:00,502.13,502.14,501.38,501.38,1100.0,497.002,497.0119,496.2597,496.2597,1100.0
2024-07-05 11:55:00,501.91,502.45,501.91,502.45,501.0,496.7843,497.3188,496.7843,497.3188,501.0
2024-07-05 12:00:00,502.54,502.78,502.23,502.41,1451.0,497.4078,497.6454,497.101,497.2792,1451.0
2024-07-05 12:05:00,502.41,503.23,502.32,503.23,1537.0,497.2792,498.0908,497.1901,498.0908,1537.0
2024-07-05 12:10:00,503.1,503.69,503.1,503.14,4614.0,497.9621,498.5461,497.9621,498.0017,4614.0
2024-07-05 12:15:00,502.98,502.98,501.98,502.34,2683.0,497.8433,497.8433,496.8536,497.2099,2683.0
2024-07-05 12:20:00,502.37,503.02,502.37,503.02,669.0,497.2396,497.8829,497.2396,497.8829,669.0
2024-07-05 12:25:00,502.83,503.02,502.72,502.94,450.0,497.6949,497.8829,497.586,497.8038,450.0
2024-07-05 12:30:00,503.16,503.34,503.13,503.33,1924.0,498.0215,498.1997,497.9918,498.1898,1924.0
2024-07-05 12:35:00,503.13,503.14,502.86,503.1,845.0,497.9918,498.0017,497.7246,497.9621,845.0
2024-07-05 12:40:00,502.92,503.04,502.69,502.7,1921.0,497.784,497.9027,497.5563,497.5662,1921.0
2024-07-05 12:45:00,502.5,502.89,502.5,502.89,742.0,497.3682,497.7543,497.3682,497.7543,742.0
2024-07-05 12:50:00,502.96,503.6,502.96,503.4,700.0,497.8235,498.457,497.8235,498.2591,700.0
2024-07-05 12:55:00,503.37,503.68,503.35,503.39,1047.0,498.2294,498.5362,498.2096,498.2492,1047.0
2024-07-05 13:00:00,503.71,503.71,503.0,503.23,1400.0,498.5659,498.5659,497.8631,498.0908,1400.0
2024-07-05 13:05:00,503.07,503.9,503.07,503.5,622.0,497.9324,498.7539,497.9324,498.358,622.0
2024-07-05 13:10:00,503.42,503.69,502.37,502.67,3500.0,498.2789,498.5461,497.2396,497.5365,3500.0
2024-07-05 13:15:00,502.44,502.68,501.98,502.49,3818.0,497.3089,497.5464,496.8536,497.3583,3818.0
2024-07-05 13:20:00,502.78,503.15,502.73,503.15,875.0,497.6454,498.0116,497.5959,498.0116,875.0
2024-07-05 13:25:00,502.76,503.31,502.76,503.31,406.0,497.6256,498.17,497.6256,498.17,406.0
2024-07-05 13:30:00,503.05,503.05,502.96,503.02,1200.0,497.9126,497.9126,497.8235,497.8829,1200.0
2024-07-05 13:35:00,502.96,503.47,502.84,503.47,2815.0,497.8235,498.3283,497.7048,498.3283,2815.0
2024-07-05 13:40:00,503.47,503.59,503.35,503.59,1489.0,498.3283,498.4471,498.2096,498.4471,1489.0
2024-07-05 13:45:00,503.54,503.96,503.23,503.23,2374.0,498.3976,498.8133,498.0908,498.0908,2374.0
2024-07-05 13:50:00,503.23,503.76,503.23,503.76,700.0,498.0908,498.6154,498.0908,498.6154,700.0
2024-07-05 13:55:00,503.76,503.93,503.35,503.35,1300.0,498.6154,498.7836,498.2096,498.2096,1300.0
2024-07-05 14:00:00,503.53,503.53,502.91,502.91,800.0,498.3877,498.3877,497.7741,497.7741,800.0
2024-07-05 14:05:00,503.39,503.99,503.18,503.72,4128.0,498.2492,498.843,498.0413,498.5758,4128.0
2024-07-05 14:10:00,503.62,503.8,503.59,503.59,900.0,498.4768,498.655,498.4471,498.4471,900.0
2024-07-05 14:15:00,503.79,504.25,503.71,504.24,3407.0,498.6451,499.1004,498.5659,499.0905,3407.0
2024-07-05 14:20:00,504.25,504.57,503.55,503.58,3712.0,499.1004,499.4171,498.4075,498.4372,3712.0
2024-07-05 14:25:00,503.57,503.7,503.13,503.7,2644.0,498.4273,498.556,497.9918,498.556,2644.0
2024-07-05 14:30:00,503.73,504.15,503.73,504.15,618.0,498.5857,499.0014,498.5857,499.0014,618.0
2024-07-05 14:35:00,504.12,504.38,504.11,504.38,650.0,498.9717,499.229,498.9618,499.229,650.0
2024-07-05 14:40:00,504.5,504.74,504.4,504.73,1200.0,499.3478,499.5854,499.2488,499.5755,1200.0
2024-07-05 14:45:00,504.7,505.26,504.64,505.25,2475.0,499.5458,500.1001,499.4864,500.0902,2475.0
2024-07-05 14:50:00,505.42,505.5,505.1,505.1,2792.0,500.2584,500.3376,499.9417,499.9417,2792.0
2024-07-05 14:55:00,505.07,505.3,504.41,505.29,3182.0,499.912,500.1397,499.2587,500.1298,3182.0
2024-07-05 15:00:00,505.09,505.27,505.08,505.21,825.0,499.9318,500.11,499.9219,500.0506,825.0
2024-07-05 15:05:00,505.23,505.42,504.53,504.76,1535.0,500.0704,500.2584,499.3775,499.6052,1535.0
2024-07-05 15:10:00,504.86,505.25,504.58,505.08,2169.0,499.7041,500.0902,499.427,499.9219,2169.0
2024-07-05 15:15:00,505.08,505.08,504.29,504.29,2252.0,499.9219,499.9219,499.14,499.14,2252.0
2024-07-05 15:20:00,504.22,504.61,504.22,504.55,1828.0,499.0707,499.4567,499.0707,499.3973,1828.0
2024-07-05 15:25:00,504.71,505.08,504.41,504.48,3609.0,499.5557,499.9219,499.2587,499.328,3609.0
2024-07-05 15:30:00,504.3,504.37,503.59,503.93,2801.0,499.1499,499.2191,498.4471,498.7836,2801.0
2024-07-05 15:35:00,503.89,504.34,503.79,504.11,4682.0,498.7441,499.1895,498.6451,498.9618,4682.0
2024-07-05 15:40:00,504.03,504.03,503.35,503.64,12852.0,498.8826,498.8826,498.2096,498.4966,12852.0
2024-07-05 15:45:00,503.52,504.22,503.33,503.69,6417.0,498.3778,499.0707,498.1898,498.5461,6417.0
2024-07-05 15:50:00,503.83,505.04,503.75,505.04,9867.0,498.6847,499.8823,498.6055,499.8823,9867.0
2024-07-05 15:55:00,504.82,505.56,504.61,505.51,24634.0,499.6646,500.397,499.4567,500.3475,24634.0
2024-07-08 09:30:00,507.71,509.06,506.94,506.95,4167.0,502.525,503.8613,501.7629,501.7728,4167.0
2024-07-08 09:35:00,507.15,509.79,507.14,509.14,2890.0,501.9708,504.5838,501.9609,503.9404,2890.0
2024-07-08 09:40:00,508.36,508.37,508.12,508.29,616.0,503.1684,503.1783,502.9309,503.0991,616.0
2024-07-08 09:45:00,508.35,509.24,507.8,508.05,4282.0,503.1585,504.0394,502.6141,502.8616,4282.0
2024-07-08 09:50:00,507.79,508.18,507.79,508.08,800.0,502.6042,502.9902,502.6042,502.8913,800.0
2024-07-08 09:55:00,507.85,507.85,506.93,507.11,1050.0,502.6636,502.6636,501.753,501.9312,1050.0
2024-07-08 10:00:00,507.3,507.74,507.29,507.61,2389.0,502.1192,502.5547,502.1093,502.4261,2389.0
2024-07-08 10:05:00,507.94,507.94,507.94,507.94,200.0,502.7527,502.7527,502.7527,502.7527,200.0
2024-07-08 10:10:00,506.93,508.24,506.93,508.06,1329.0,501.753,503.0496,501.753,502.8715,1329.0
2024-07-08 10:15:00,507.74,507.75,507.29,507.29,1030.0,502.5547,502.5646,502.1093,502.1093,1030.0
2024-07-08 10:20:00,506.86,506.98,505.98,506.46,2668.0,501.6837,501.8025,500.8127,501.2878,2668.0
2024-07-08 10:25:00,507.15,507.15,507.15,507.15,132.0,501.9708,501.9708,501.9708,501.9708,132.0
2024-07-08 10:30:00,506.9,507.57,506.86,507.57,1234.0,501.7233,502.3865,501.6837,502.3865,1234.0
2024-07-08 10:35:00,507.26,508.21,507.18,508.21,2364.0,502.0796,503.0199,502.0005,503.0199,2364.0
2024-07-08 10:40:00,507.9,508.23,507.69,507.91,1000.0,502.7131,503.0397,502.5052,502.723,1000.0
2024-07-08 10:45:00,507.9,508.34,507.9,508.22,700.0,502.7131,503.1486,502.7131,503.0298,700.0
2024-07-08 10:50:00,508.15,508.15,508.15,508.15,101.0,502.9605,502.9605,502.9605,502.9605,101.0
2024-07-08 10:55:00,508.14,508.14,507.68,507.68,1711.0,502.9506,502.9506,502.4953,502.4953,1711.0
2024-07-08 11:00:00,507.52,508.47,507.22,508.47,1518.0,502.337,503.2773,502.04,503.2773,1518.0
2024-07-08 11:05:00,508.14,508.53,507.98,508.52,997.0,502.9506,503.3367,502.7923,503.3268,997.0
2024-07-08 11:10:00,508.51,508.99,508.3,508.97,2245.0,503.3169,503.792,503.109,503.7722,2245.0
2024-07-08 11:15:00,509.22,509.22,508.52,508.52,759.0,504.0196,504.0196,503.3268,503.3268,759.0
2024-07-08 11:20:00,508.79,509.09,508.7,508.71,800.0,503.594,503.8909,503.5049,503.5148,800.0
2024-07-08 11:25:00,508.77,508.77,508.4,508.5,516.0,503.5742,503.5742,503.208,503.307,516.0
2024-07-08 11:30:00,508.2,508.2,506.22,506.23,1174.0,503.01,503.01,501.0503,501.0602,1174.0
2024-07-08 11:35:00,505.93,506.89,505.93,506.89,2197.0,500.7632,501.7134,500.7632,501.7134,2197.0
2024-07-08 11:40:00,506.92,506.92,506.19,506.19,682.0,501.7431,501.7431,501.0206,501.0206,682.0
2024-07-08 11:45:00,506.18,506.79,506.09,506.59,1152.0,501.0107,501.6144,500.9216,501.4165,1152.0
2024-07-08 11:50:00,506.4,506.4,506.25,506.25,347.0,501.2284,501.2284,501.08,501.08,347.0
2024-07-08 11:55:00,506.46,506.46,505.55,505.55,2066.0,501.2878,501.2878,500.3871,500.3871,2066.0
2024-07-08 12:00:00,506.61,506.61,505.86,505.86,926.0,501.4363,501.4363,500.6939,500.6939,926.0
2024-07-08 12:05:00,506.15,506.44,506.1,506.41,1442.0,500.981,501.268,500.9315,501.2383,1442.0
2024-07-08 12:10:00,506.36,506.63,506.36,506.44,900.0,501.1888,501.4561,501.1888,501.268,900.0
2024-07-08 12:15:00,506.44,506.81,506.44,506.81,1000.0,501.268,501.6342,501.268,501.6342,1000.0
2024-07-08 12:20:00,506.94,506.94,506.61,506.7,959.0,501.7629,501.7629,501.4363,501.5254,959.0
2024-07-08 12:25:00,506.62,506.62,506.47,506.59,433.0,501.4462,501.4462,501.2977,501.4165,433.0
2024-07-08 12:30:00,506.75,507.06,506.75,506.85,700.0,501.5748,501.8817,501.5748,501.6738,700.0
2024-07-08 12:35:00,507.04,507.38,506.67,507.38,2403.0,501.8619,502.1984,501.4957,502.1984,2403.0
2024-07-08 12:40:00,507.37,507.37,507.32,507.32,200.0,502.1885,502.1885,502.139,502.139,200.0
2024-07-08 12:45:00,507.06,507.78,507.0,507.78,3280.0,501.8817,502.5943,501.8223,502.5943,3280.0
2024-07-08 12:50:00,507.83,508.01,507.57,507.59,1462.0,502.6438,502.822,502.3865,502.4063,1462.0
2024-07-08 12:55:00,507.81,507.82,507.22,507.43,2092.0,502.624,502.6339,502.04,502.2479,2092.0
2024-07-08 13:00:00,507.17,507.17,507.17,507.17,100.0,501.9906,501.9906,501.9906,501.9906,100.0
2024-07-08 13:05:00,507.35,507.36,507.2,507.31,1045.0,502.1687,502.1786,502.0202,502.1291,1045.0
2024-07-08 13:10:00,507.24,507.24,507.23,507.24,200.0,502.0598,502.0598,502.0499,502.0598,200.0
2024-07-08 13:15:00,507.24,507.58,507.06,507.57,1200.0,502.0598,502.3964,501.8817,502.3865,1200.0
2024-07-08 13:20:00,507.65,508.37,507.65,508.37,2007.0,502.4657,503.1783,502.4657,503.1783,2007.0
2024-07-08 13:25:00,508.11,508.2,507.65,507.65,996.0,502.921,503.01,502.4657,502.4657,996.0
2024-07-08 13:30:00,507.76,507.89,507.76,507.89,300.0,502.5745,502.7032,502.5745,502.7032,300.0
2024-07-08 13:35:00,507.85,508.1,507.76,507.95,906.0,502.6636,502.9111,502.5745,502.7626,906.0
2024-07-08 13:40:00,508.19,508.19,507.74,507.98,900.0,503.0001,503.0001,502.5547,502.7923,900.0
2024-07-08 13:45:00,507.92,507.92,507.72,507.9,500.0,502.7329,502.7329,502.5349,502.7131,500.0
2024-07-08 13:50:00,508.02,508.04,507.87,507.94,1541.0,502.8319,502.8517,502.6834,502.7527,1541.0
2024-07-08 13:55:00,507.88,508.16,507.81,508.16,1205.0,502.6933,502.9704,502.624,502.9704,1205.0
2024-07-08 14:00:00,508.2,508.25,507.98,507.99,1416.0,503.01,503.0595,502.7923,502.8022,1416.0
2024-07-08 14:05:00,507.96,508.21,507.86,508.21,4404.0,502.7725,503.0199,502.6735,503.0199,4404.0
2024-07-08 14:10:00,508.45,508.45,508.2,508.21,1711.0,503.2575,503.2575,503.01,503.0199,1711.0
2024-07-08 14:15:00,508.21,508.21,507.88,507.88,965.0,503.0199,503.0199,502.6933,502.6933,965.0
2024-07-08 14:20:00,508.21,508.22,508.05,508.18,1691.0,503.0199,503.0298,502.8616,502.9902,1691.0
2024-07-08 14:25:00,508.11,508.12,508.09,508.1,500.0,502.921,502.9309,502.9012,502.9111,500.0
2024-07-08 14:30:00,507.93,508.1,507.88,508.1,500.0,502.7428,502.9111,502.6933,502.9111,500.0
2024-07-08 14:35:00,507.86,507.86,507.17,507.18,1836.0,502.6735,502.6735,501.9906,502.0005,1836.0
2024-07-08 14:40:00,507.1,507.1,506.68,506.98,1476.0,501.9213,501.9213,501.5056,501.8025,1476.0
2024-07-08 14:45:00,506.97,507.39,506.84,507.39,1482.0,501.7926,502.2083,501.6639,502.2083,1482.0
2024-07-08 14:50:00,507.67,507.88,507.66,507.88,867.0,502.4854,502.6933,502.4756,502.6933,867.0
2024-07-08 14:55:00,507.88,508.37,507.87,508.37,943.0,502.6933,503.1783,502.6834,503.1783,943.0
2024-07-08 15:00:00,508.31,508.31,508.01,508.01,1200.0,503.1189,503.1189,502.822,502.822,1200.0
2024-07-08 15:05:00,507.99,507.99,507.76,507.85,601.0,502.8022,502.8022,502.5745,502.6636,601.0
2024-07-08 15:10:00,507.67,507.94,507.67,507.74,1385.0,502.4854,502.7527,502.4854,502.5547,1385.0
2024-07-08 15:15:00,507.57,507.64,507.46,507.47,1005.0,502.3865,502.4558,502.2776,502.2875,1005.0
2024-07-08 15:20:00,507.3,507.3,507.3,507.3,100.0,502.1192,502.1192,502.1192,502.1192,100.0
2024-07-08 15:25:00,507.15,507.66,507.15,507.39,3873.0,501.9708,502.4756,501.9708,502.2083,3873.0
2024-07-08 15:30:00,507.3,507.67,507.28,507.44,3918.0,502.1192,502.4854,502.0994,502.2578,3918.0
2024-07-08 15:35:00,507.44,507.71,507.44,507.71,3700.0,502.2578,502.525,502.2578,502.525,3700.0
2024-07-08 15:40:00,507.57,507.79,507.57,507.77,2264.0,502.3865,502.6042,502.3865,502.5844,2264.0
2024-07-08 15:45:00,507.79,508.33,507.58,508.2,3444.0,502.6042,503.1387,502.3964,503.01,3444.0
2024-07-08 15:50:00,508.42,508.98,508.4,508.63,3100.0,503.2278,503.7821,503.208,503.4356,3100.0
2024-07-08 15:55:00,508.7,509.13,508.43,508.77,11461.0,503.5049,503.9305,503.2377,503.5742,11461.0
2024-07-09 09:30:00,508.52,508.77,507.32,508.14,4607.0,503.3268,503.5742,502.139,502.9506,4607.0
2024-07-09 09:35:00,507.96,508.26,506.88,507.13,1106.0,502.7725,503.0694,501.7035,501.951,1106.0
2024-07-09 09:40:00,507.09,507.1,506.59,506.6,500.0,501.9114,501.9213,501.4165,501.4264,500.0
2024-07-09 09:45:00,507.03,507.04,506.45,506.58,1416.0,501.852,501.8619,501.2779,501.4066,1416.0
2024-07-09 09:50:00,506.0,506.88,505.79,506.88,506.0,500.8325,501.7035,500.6246,501.7035,506.0
2024-07-09 09:55:00,506.65,507.47,506.64,507.46,978.0,501.4759,502.2875,501.466,502.2776,978.0
2024-07-09 10:00:00,508.09,508.09,507.44,507.58,1002.0,502.9012,502.9012,502.2578,502.3964,1002.0
2024-07-09 10:05:00,507.38,508.61,507.36,508.22,2174.0,502.1984,503.4158,502.1786,503.0298,2174.0
2024-07-09 10:10:00,507.96,508.67,507.96,508.63,1039.0,502.7725,503.4752,502.7725,503.4356,1039.0
2024-07-09 10:15:00,508.63,508.63,507.32,507.32,2213.0,503.4356,503.4356,502.139,502.139,2213.0
2024-07-09 10:20:00,506.83,507.66,506.83,507.0,635.0,501.654,502.4756,501.654,501.8223,635.0
2024-07-09 10:25:00,507.3,507.3,506.7,506.84,1669.0,502.1192,502.1192,501.5254,501.6639,1669.0
2024-07-09 10:30:00,506.56,506.91,506.36,506.91,2235.0,501.3868,501.7332,501.1888,501.7332,2235.0
2024-07-09 10:35:00,507.24,507.49,507.23,507.39,606.0,502.0598,502.3073,502.0499,502.2083,606.0
2024-07-09 10:40:00,507.38,507.38,506.95,506.95,1661.0,502.1984,502.1984,501.7728,501.7728,1661.0
2024-07-09 10:45:00,507.25,507.41,506.79,507.41,1100.0,502.0697,502.2281,501.6144,502.2281,1100.0
2024-07-09 10:50:00,506.99,506.99,506.99,506.99,100.0,501.8124,501.8124,501.8124,501.8124,100.0
2024-07-09 10:55:00,506.96,506.96,506.8,506.85,500.0,501.7827,501.7827,501.6243,501.6738,500.0
2024-07-09 11:00:00,506.77,507.2,506.74,506.93,2057.0,501.5946,502.0202,501.5649,501.753,2057.0
2024-07-09 11:05:00,507.08,507.08,507.08,507.08,100.0,501.9015,501.9015,501.9015,501.9015,100.0
2024-07-09 11:10:00,506.96,507.06,506.62,506.97,2185.0,501.7827,501.8817,501.4462,501.7926,2185.0
2024-07-09 11:15:00,506.92,507.21,506.77,506.77,1111.0,501.7431,502.0301,501.5946,501.5946,1111.0
2024-07-09 11:20:00,506.96,507.05,506.96,507.05,760.0,501.7827,501.8718,501.7827,501.8718,760.0
2024-07-09 11:25:00,507.05,507.18,507.04,507.18,200.0,501.8718,502.0005,501.8619,502.0005,200.0
2024-07-09 11:30:00,507.27,507.3,507.16,507.17,700.0,502.0895,502.1192,501.9807,501.9906,700.0
2024-07-09 11:35:00,506.97,507.14,506.97,507.14,1050.0,501.7926,501.9609,501.7926,501.9609,1050.0
2024-07-09 11:40:00,507.06,508.05,507.06,508.05,300.0,501.8817,502.8616,501.8817,502.8616,300.0
2024-07-09 11:45:00,508.58,508.88,508.58,508.88,234.0,503.3862,503.6831,503.3862,503.6831,234.0
2024-07-09 11:50:00,508.89,509.25,508.86,509.25,1720.0,503.693,504.0493,503.6633,504.0493,1720.0
2024-07-09 11:55:00,509.21,509.45,509.14,509.45,343.0,504.0097,504.2473,503.9404,504.2473,343.0
2024-07-09 12:00:00,509.2,509.29,509.2,509.29,200.0,503.9998,504.0889,503.9998,504.0889,200.0
2024-07-09 12:05:00,509.2,509.27,509.2,509.27,2211.0,503.9998,504.0691,503.9998,504.0691,2211.0
2024-07-09 12:10:00,509.31,509.31,509.31,509.31,100.0,504.1087,504.1087,504.1087,504.1087,100.0
2024-07-09 12:15:00,509.55,509.78,509.55,509.7,500.0,504.3462,504.5739,504.3462,504.4947,500.0
2024-07-09 12:20:00,509.57,509.57,509.42,509.54,1806.0,504.366,504.366,504.2176,504.3364,1806.0
2024-07-09 12:25:00,509.54,509.57,509.53,509.54,800.0,504.3364,504.366,504.3265,504.3364,800.0
2024-07-09 12:30:00,509.7,509.7,509.44,509.44,1473.0,504.4947,504.4947,504.2374,504.2374,1473.0
2024-07-09 12:35:00,509.37,509.37,508.93,509.01,1525.0,504.1681,504.1681,503.7326,503.8118,1525.0
2024-07-09 12:40:00,509.1,509.6,509.09,509.6,300.0,503.9008,504.3957,503.8909,504.3957,300.0
2024-07-09 12:45:00,510.04,510.09,509.93,510.02,1600.0,504.8312,504.8807,504.7224,504.8114,1600.0
2024-07-09 12:50:00,509.94,510.29,509.79,510.07,1038.0,504.7323,505.0787,504.5838,504.8609,1038.0
2024-07-09 12:55:00,510.05,510.19,510.0,510.19,1006.0,504.8411,504.9797,504.7917,504.9797,1006.0
2024-07-09 13:00:00,510.83,511.3,510.83,511.27,700.0,505.6132,506.0784,505.6132,506.0487,700.0
2024-07-09 13:05:00,510.88,511.25,510.88,511.17,1623.0,505.6627,506.0289,505.6627,505.9497,1623.0
2024-07-09 13:10:00,511.22,511.22,511.16,511.17,400.0,505.9992,505.9992,505.9398,505.9497,400.0
2024-07-09 13:15:00,511.15,511.15,509.95,510.41,1230.0,505.9299,505.9299,504.7422,505.1975,1230.0
2024-07-09 13:20:00,510.7,510.7,510.29,510.33,776.0,505.4845,505.4845,505.0787,505.1183,776.0
2024-07-09 13:25:00,510.33,510.33,510.33,510.33,0.0,505.1183,505.1183,505.1183,505.1183,0.0
2024-07-09 13:30:00,510.81,510.84,510.38,510.84,929.0,505.5934,505.6231,505.1678,505.6231,929.0
2024-07-09 13:35:00,510.97,511.01,510.96,510.97,300.0,505.7517,505.7913,505.7418,505.7517,300.0
2024-07-09 13:40:00,511.12,511.12,510.55,510.55,795.0,505.9002,505.9002,505.336,505.336,795.0
2024-07-09 13:45:00,510.63,510.63,510.29,510.29,1225.0,505.4152,505.4152,505.0787,505.0787,1225.0
2024-07-09 13:50:00,510.74,510.81,510.58,510.58,508.0,505.5241,505.5934,505.3657,505.3657,508.0
2024-07-09 13:55:00,510.52,510.52,510.52,510.52,100.0,505.3063,505.3063,505.3063,505.3063,100.0
2024-07-09 14:00:00,510.34,510.36,509.98,509.98,898.0,505.1282,505.148,504.7719,504.7719,898.0
2024-07-09 14:05:00,510.08,510.6,510.07,510.6,260.0,504.8708,505.3855,504.8609,505.3855,260.0
2024-07-09 14:10:00,510.58,510.73,510.44,510.73,349.0,505.3657,505.5142,505.2272,505.5142,349.0
2024-07-09 14:15:00,510.61,510.61,510.34,510.34,400.0,505.3954,505.3954,505.1282,505.1282,400.0
2024-07-09 14:20:00,510.46,510.46,510.28,510.28,1314.0,505.247,505.247,505.0688,505.0688,1314.0
2024-07-09 14:25:00,510.22,510.22,509.91,510.08,814.0,505.0094,505.0094,504.7026,504.8708,814.0
2024-07-09 14:30:00,509.88,510.52,509.88,510.5,1491.0,504.6729,505.3063,504.6729,505.2865,1491.0
2024-07-09 14:35:00,510.55,510.55,510.49,510.49,500.0,505.336,505.336,505.2766,505.2766,500.0
2024-07-09 14:40:00,510.37,510.69,510.32,510.59,4793.0,505.1579,505.4746,505.1084,505.3756,4793.0
2024-07-09 14:45:00,510.5,510.5,510.0,510.0,1280.0,505.2865,505.2865,504.7917,504.7917,1280.0
2024-07-09 14:50:00,510.01,510.01,509.98,509.98,400.0,504.8016,504.8016,504.7719,504.7719,400.0
2024-07-09 14:55:00,509.99,509.99,509.75,509.98,600.0,504.7818,504.7818,504.5442,504.7719,600.0
2024-07-09 15:00:00,510.11,510.11,509.69,509.69,1300.0,504.9005,504.9005,504.4848,504.4848,1300.0
2024-07-09 15:05:00,509.71,509.86,509.7,509.84,1237.0,504.5046,504.6531,504.4947,504.6333,1237.0
2024-07-09 15:10:00,510.12,510.17,509.55,509.75,4394.0,504.9104,504.9599,504.3462,504.5442,4394.0
2024-07-09 15:15:00,509.7,510.31,509.7,510.31,1071.0,504.4947,505.0985,504.4947,505.0985,1071.0
2024-07-09 15:20:00,510.1,510.11,509.75,509.79,2487.0,504.8906,504.9005,504.5442,504.5838,2487.0
2024-07-09 15:25:00,509.77,510.23,509.69,510.23,2655.0,504.564,505.0193,504.4848,505.0193,2655.0
2024-07-09 15:30:00,510.02,510.54,509.75,510.23,1792.0,504.8114,505.3261,504.5442,505.0193,1792.0
2024-07-09 15:35:00,510.27,510.71,510.27,510.7,2023.0,505.0589,505.4944,505.0589,505.4845,2023.0
2024-07-09 15:40:00,510.89,511.0,510.46,510.46,4467.0,505.6726,505.7814,505.247,505.247,4467.0
2024-07-09 15:45:00,510.58,510.85,510.55,510.61,3307.0,505.3657,505.633,505.336,505.3954,3307.0
2024-07-09 15:50:00,510.49,510.86,510.37,510.42,5507.0,505.2766,505.6429,505.1579,505.2074,5507.0
2024-07-09 15:55:00,510.17,510.34,508.59,508.68,24253.0,504.9599,505.1282,503.3961,503.4851,24253.0
2024-07-10 09:30:00,506.76,510.53,506.76,509.45,8689.0,501.5847,505.3162,501.5847,504.2473,8689.0
2024-07-10 09:35:00,510.52,511.9,509.56,511.21,1915.0,505.3063,506.6723,504.3561,505.9893,1915.0
2024-07-10 09:40:00,510.67,510.9,509.23,510.0,2527.0,505.4548,505.6825,504.0295,504.7917,2527.0
2024-07-10 09:45:00,510.73,514.55,509.84,514.55,3823.0,505.5142,509.2952,504.6333,509.2952,3823.0
2024-07-10 09:50:00,513.47,514.27,513.38,513.88,5212.0,508.2262,509.018,508.1371,508.632,5212.0
2024-07-10 09:55:00,513.87,513.97,512.76,512.97,4691.0,508.6221,508.7211,507.5235,507.7313,4691.0
2024-07-10 10:00:00,513.47,515.53,513.47,515.13,6608.0,508.2262,510.2652,508.2262,509.8693,6608.0
2024-07-10 10:05:00,514.5,515.0,513.79,515.0,4684.0,509.2457,509.7406,508.5429,509.7406,4684.0
2024-07-10 10:10:00,515.57,515.57,513.3,515.0,9745.0,510.3048,510.3048,508.058,509.7406,9745.0
2024-07-10 10:15:00,514.61,514.61,513.07,513.07,3072.0,509.3546,509.3546,507.8303,507.8303,3072.0
2024-07-10 10:20:00,513.5,514.0,512.93,513.48,3694.0,508.2559,508.7508,507.6917,508.2361,3694.0
2024-07-10 10:25:00,513.76,513.77,513.39,513.68,577.0,508.5133,508.5232,508.147,508.4341,577.0
2024-07-10 10:30:00,513.32,513.62,512.9,513.62,1174.0,508.0777,508.3747,507.662,508.3747,1174.0
2024-07-10 10:35:00,514.73,515.0,513.84,514.13,2098.0,509.4733,509.7406,508.5924,508.8795,2098.0
2024-07-10 10:40:00,513.43,513.9,512.99,513.1,725.0,508.1866,508.6518,507.7511,507.86,725.0
2024-07-10 10:45:00,513.17,513.2,512.42,512.59,2350.0,507.9293,507.959,507.1869,507.3552,2350.0
2024-07-10 10:50:00,512.6,513.93,512.6,513.23,1170.0,507.3651,508.6815,507.3651,507.9887,1170.0
2024-07-10 10:55:00,513.28,513.81,513.28,513.81,400.0,508.0382,508.5627,508.0382,508.5627,400.0
2024-07-10 11:00:00,513.99,514.67,513.99,514.63,1276.0,508.7409,509.414,508.7409,509.3744,1276.0
2024-07-10 11:05:00,514.08,514.35,514.0,514.35,1350.0,508.83,509.0972,508.7508,509.0972,1350.0
2024-07-10 11:10:00,514.3,514.33,513.45,513.46,1765.0,509.0477,509.0774,508.2064,508.2163,1765.0
2024-07-10 11:15:00,513.15,513.15,513.15,513.15,100.0,507.9095,507.9095,507.9095,507.9095,100.0
2024-07-10 11:20:00,513.43,514.28,513.15,514.28,2009.0,508.1866,509.0279,507.9095,509.0279,2009.0
2024-07-10 11:25:00,514.76,514.92,514.05,514.92,4018.0,509.503,509.6614,508.8003,509.6614,4018.0
2024-07-10 11:30:00,515.33,515.67,515.18,515.41,1700.0,510.0672,510.4037,509.9188,510.1464,1700.0
2024-07-10 11:35:00,515.6,515.84,515.26,515.66,1488.0,510.3345,510.572,509.9979,510.3939,1488.0
2024-07-10 11:40:00,515.84,516.79,515.67,516.54,3621.0,510.572,511.5123,510.4037,511.2649,3621.0
2024-07-10 11:45:00,517.0,517.0,516.16,516.2,8590.0,511.7202,511.7202,510.8887,510.9283,8590.0
2024-07-10 11:50:00,516.4,516.73,516.37,516.37,1465.0,511.1263,511.4529,511.0966,511.0966,1465.0
2024-07-10 11:55:00,516.37,517.0,516.34,516.82,4269.0,511.0966,511.7202,511.0669,511.542,4269.0
2024-07-10 12:00:00,517.11,517.66,517.11,517.65,700.0,511.829,512.3734,511.829,512.3635,700.0
2024-07-10 12:05:00,518.08,518.25,517.79,518.01,2481.0,512.7891,512.9574,512.5021,512.7199,2481.0
2024-07-10 12:10:00,518.25,518.58,518.25,518.57,300.0,512.9574,513.284,512.9574,513.2741,300.0
2024-07-10 12:15:00,519.0,520.2,519.0,520.19,7178.0,513.6997,514.8875,513.6997,514.8776,7178.0
2024-07-10 12:20:00,519.94,521.45,519.94,521.16,12559.0,514.6301,516.1247,514.6301,515.8377,12559.0
2024-07-10 12:25:00,521.12,521.2,520.59,520.68,2952.0,515.7981,515.8773,515.2735,515.3626,2952.0
2024-07-10 12:30:00,520.42,521.03,520.05,520.5,8685.0,515.1052,515.709,514.739,515.1844,8685.0
2024-07-10 12:35:00,520.44,520.69,520.22,520.69,3649.0,515.125,515.3725,514.9073,515.3725,3649.0
2024-07-10 12:40:00,520.8,521.07,520.77,521.07,922.0,515.4814,515.7486,515.4517,515.7486,922.0
2024-07-10 12:45:00,521.48,521.48,520.8,521.11,5617.0,516.1544,516.1544,515.4814,515.7882,5617.0
2024-07-10 12:50:00,520.91,521.1,520.73,521.08,1604.0,515.5902,515.7783,515.4121,515.7585,1604.0
2024-07-10 12:55:00,520.61,521.3,520.44,520.99,1538.0,515.2933,515.9763,515.125,515.6694,1538.0
2024-07-10 13:00:00,520.89,521.47,520.78,521.44,1500.0,515.5704,516.1445,515.4616,516.1148,1500.0
2024-07-10 13:05:00,521.7,521.7,520.53,520.65,1227.0,516.3722,516.3722,515.2141,515.3329,1227.0
2024-07-10 13:10:00,520.6,520.6,519.89,520.14,3132.0,515.2834,515.2834,514.5807,514.8281,3132.0
2024-07-10 13:15:00,520.16,520.16,519.55,519.55,2036.0,514.8479,514.8479,514.2441,514.2441,2036.0
2024-07-10 13:20:00,519.49,519.49,518.54,518.75,1015.0,514.1847,514.1847,513.2444,513.4523,1015.0
2024-07-10 13:25:00,519.03,519.66,518.71,519.5,1603.0,513.7294,514.353,513.4127,514.1946,1603.0
2024-07-10 13:30:00,519.66,519.79,519.66,519.79,706.0,514.353,514.4817,514.353,514.4817,706.0
2024-07-10 13:35:00,519.45,519.45,518.51,518.51,2768.0,514.1451,514.1451,513.2147,513.2147,2768.0
2024-07-10 13:40:00,518.5,518.98,518.5,518.98,1600.0,513.2048,513.6799,513.2048,513.6799,1600.0
2024-07-10 13:45:00,519.15,519.15,518.57,518.57,700.0,513.8482,513.8482,513.2741,513.2741,700.0
2024-07-10 13:50:00,518.88,519.14,518.88,519.14,500.0,513.581,513.8383,513.581,513.8383,500.0
2024-07-10 13:55:00,518.96,519.31,518.93,519.29,3210.0,513.6602,514.0066,513.6305,513.9868,3210.0
2024-07-10 14:00:00,519.39,519.75,519.35,519.35,1876.0,514.0858,514.4421,514.0462,514.0462,1876.0
2024-07-10 14:05:00,519.33,519.68,519.26,519.6,1380.0,514.0264,514.3728,513.9571,514.2936,1380.0
2024-07-10 14:10:00,519.6,519.75,519.59,519.75,325.0,514.2936,514.4421,514.2837,514.4421,325.0
2024-07-10 14:15:00,519.75,519.86,519.3,519.48,2288.0,514.4421,514.551,513.9967,514.1748,2288.0
2024-07-10 14:20:00,519.47,519.78,519.45,519.77,3247.0,514.1649,514.4718,514.1451,514.4619,3247.0
2024-07-10 14:25:00,519.96,520.59,519.83,520.58,1000.0,514.6499,515.2735,514.5213,515.2636,1000.0
2024-07-10 14:30:00,520.61,520.76,520.42,520.76,2400.0,515.2933,515.4418,515.1052,515.4418,2400.0
2024-07-10 14:35:00,520.76,520.97,520.6,520.83,2954.0,515.4418,515.6496,515.2834,515.5111,2954.0
2024-07-10 14:40:00,520.81,521.4,520.53,521.31,4280.0,515.4913,516.0752,515.2141,515.9862,4280.0
2024-07-10 14:45:00,521.31,521.94,521.18,521.66,14673.0,515.9862,516.6097,515.8575,516.3326,14673.0
2024-07-10 14:50:00,521.19,521.59,521.14,521.28,2672.0,515.8674,516.2633,515.8179,515.9565,2672.0
2024-07-10 14:55:00,521.44,521.62,521.38,521.57,1882.0,516.1148,516.293,516.0554,516.2435,1882.0
2024-07-10 15:00:00,521.58,521.66,521.26,521.26,2138.0,516.2534,516.3326,515.9367,515.9367,2138.0
2024-07-10 15:05:00,521.41,521.82,521.39,521.82,1685.0,516.0851,516.4909,516.0653,516.4909,1685.0
2024-07-10 15:10:00,521.82,521.95,521.61,521.81,5407.0,516.4909,516.6196,516.2831,516.481,5407.0
2024-07-10 15:15:00,521.67,522.07,521.66,521.94,3291.0,516.3425,516.7384,516.3326,516.6097,3291.0
2024-07-10 15:20:00,521.93,522.68,521.84,522.68,5433.0,516.5998,517.3422,516.5107,517.3422,5433.0
2024-07-10 15:25:00,522.53,522.68,521.76,521.84,8192.0,517.1937,517.3422,516.4316,516.5107,8192.0
2024-07-10 15:30:00,521.52,522.36,521.41,522.32,5639.0,516.194,517.0254,516.0851,516.9858,5639.0
2024-07-10 15:35:00,522.17,523.05,522.15,523.01,2772.0,516.8374,517.7084,516.8176,517.6688,2772.0
2024-07-10 15:40:00,523.1,523.32,522.21,522.33,5176.0,517.7579,517.9756,516.877,516.9957,5176.0
2024-07-10 15:45:00,522.25,522.58,521.99,522.3,3672.0,516.9166,517.2432,516.6592,516.966,3672.0
2024-07-10 15:50:00,522.6,523.92,522.6,523.71,7754.0,517.263,518.5695,517.263,518.3616,7754.0
2024-07-10 15:55:00,523.71,524.2,523.16,523.17,27935.0,518.3616,518.8466,517.8173,517.8272,27935.0
2024-07-11 09:30:00,523.95,528.11,521.68,523.86,17543.0,518.5992,522.7167,516.3524,518.5101,17543.0
2024-07-11 09:35:00,522.57,523.66,520.06,520.98,13587.0,517.2333,518.3122,514.7489,515.6595,13587.0
2024-07-11 09:40:00,521.74,522.15,520.93,521.38,12266.0,516.4118,516.8176,515.61,516.0554,12266.0
2024-07-11 09:45:00,521.38,527.17,521.3,524.58,13957.0,516.0554,521.7863,515.9763,519.2228,13957.0
2024-07-11 09:50:00,525.1,526.81,524.38,526.06,2454.0,519.7374,521.43,519.0248,520.6876,2454.0
2024-07-11 09:55:00,526.51,526.73,524.73,526.07,9160.0,521.133,521.3508,519.3712,520.6975,9160.0
2024-07-11 10:00:00,526.17,527.58,525.23,527.58,5098.0,520.7965,522.1921,519.8661,522.1921,5098.0
2024-07-11 10:05:00,528.05,529.75,527.81,528.7,3946.0,522.6573,524.34,522.4198,523.3007,3946.0
2024-07-11 10:10:00,528.44,529.49,528.17,528.99,6412.0,523.0433,524.0826,522.7761,523.5877,6412.0
2024-07-11 10:15:00,528.99,531.01,528.97,529.92,5816.0,523.5877,525.5871,523.5679,524.5082,5816.0
2024-07-11 10:20:00,529.9,530.95,529.27,530.44,4239.0,524.4884,525.5277,523.8649,525.0229,4239.0
2024-07-11 10:25:00,530.1,531.24,530.1,531.24,652.0,524.6864,525.8147,524.6864,525.8147,652.0
2024-07-11 10:30:00,530.86,532.36,530.85,530.85,3771.0,525.4386,526.9233,525.4287,525.4287,3771.0
2024-07-11 10:35:00,531.32,531.9,530.53,531.86,3168.0,525.8939,526.468,525.112,526.4284,3168.0
2024-07-11 10:40:00,531.83,532.49,531.12,532.49,6975.0,526.3987,527.052,525.696,527.052,6975.0
2024-07-11 10:45:00,532.49,533.64,532.39,532.74,2132.0,527.052,528.1902,526.953,527.2994,2132.0
2024-07-11 10:50:00,532.47,532.9,530.37,530.59,2406.0,527.0322,527.4578,524.9536,525.1714,2406.0
2024-07-11 10:55:00,530.14,530.54,529.62,530.44,1922.0,524.726,525.1219,524.2113,525.0229,1922.0
2024-07-11 11:00:00,530.63,531.74,530.63,531.71,2904.0,525.211,526.3096,525.211,526.2799,2904.0
2024-07-11 11:05:00,532.24,533.24,531.97,533.24,2742.0,526.8045,527.7943,526.5373,527.7943,2742.0
2024-07-11 11:10:00,533.66,533.66,531.85,532.39,4449.0,528.21,528.21,526.4185,526.953,4449.0
2024-07-11 11:15:00,531.79,532.56,531.79,531.8,2925.0,526.3591,527.1213,526.3591,526.369,2925.0
2024-07-11 11:20:00,532.43,532.91,531.51,531.95,6486.0,526.9926,527.4677,526.082,526.5175,6486.0
2024-07-11 11:25:00,532.3,532.62,532.09,532.53,3540.0,526.8639,527.1806,526.6561,527.0916,3540.0
2024-07-11 11:30:00,532.27,533.32,532.27,532.69,3435.0,526.8342,527.8735,526.8342,527.2499,3435.0
2024-07-11 11:35:00,532.94,533.37,532.7,532.7,1893.0,527.4974,527.923,527.2598,527.2598,1893.0
2024-07-11 11:40:00,533.02,533.54,532.82,533.13,2935.0,527.5766,528.0913,527.3786,527.6854,2935.0
2024-07-11 11:45:00,533.65,533.95,532.47,532.48,2907.0,528.2001,528.4971,527.0322,527.0421,2907.0
2024-07-11 11:50:00,532.49,533.19,532.2,533.02,4242.0,527.052,527.7448,526.7649,527.5766,4242.0
2024-07-11 11:55:00,532.3,532.67,532.04,532.04,1200.0,526.8639,527.2301,526.6066,526.6066,1200.0
2024-07-11 12:00:00,531.97,531.97,530.79,531.07,3311.0,526.5373,526.5373,525.3693,525.6465,3311.0
2024-07-11 12:05:00,530.97,532.18,530.71,532.15,2260.0,525.5475,526.7451,525.2902,526.7154,2260.0
2024-07-11 12:10:00,532.27,532.54,531.65,531.94,1324.0,526.8342,527.1015,526.2206,526.5076,1324.0
2024-07-11 12:15:00,531.4,531.65,531.22,531.23,1683.0,525.9731,526.2206,525.7949,525.8048,1683.0
2024-07-11 12:20:00,530.99,531.24,530.34,530.76,1239.0,525.5673,525.8147,524.9239,525.3396,1239.0
2024-07-11 12:25:00,530.82,531.2,530.41,530.75,1927.0,525.399,525.7751,524.9932,525.3297,1927.0
2024-07-11 12:30:00,530.76,531.3,530.75,531.07,2569.0,525.3396,525.8741,525.3297,525.6465,2569.0
2024-07-11 12:35:00,531.36,531.36,530.19,530.87,3200.0,525.9335,525.9335,524.7755,525.4485,3200.0
2024-07-11 12:40:00,530.16,530.55,530.16,530.18,518.0,524.7458,525.1318,524.7458,524.7656,518.0
2024-07-11 12:45:00,529.91,530.35,529.16,529.17,1806.0,524.4983,524.9338,523.756,523.7659,1806.0
2024-07-11 12:50:00,529.53,529.81,529.07,529.21,3505.0,524.1222,524.3993,523.6669,523.8055,3505.0
2024-07-11 12:55:00,529.39,530.02,529.36,529.6,2311.0,523.9836,524.6072,523.9539,524.1915,2311.0
2024-07-11 13:00:00,529.76,529.99,529.41,529.99,940.0,524.3499,524.5775,524.0034,524.5775,940.0
2024-07-11 13:05:00,529.48,530.25,529.47,530.17,717.0,524.0727,524.8349,524.0628,524.7557,717.0
2024-07-11 13:10:00,529.88,530.63,529.86,530.6,3066.0,524.4686,525.211,524.4488,525.1813,3066.0
2024-07-11 13:15:00,530.63,531.11,530.42,530.86,900.0,525.211,525.6861,525.0031,525.4386,900.0
2024-07-11 13:20:00,531.2,531.38,531.05,531.06,1400.0,525.7751,525.9533,525.6267,525.6366,1400.0
2024-07-11 13:25:00,531.04,531.57,531.04,531.4,2230.0,525.6168,526.1414,525.6168,525.9731,2230.0
2024-07-11 13:30:00,531.2,531.31,531.13,531.13,667.0,525.7751,525.884,525.7059,525.7059,667.0
2024-07-11 13:35:00,531.11,531.13,530.77,530.9,902.0,525.6861,525.7059,525.3495,525.4782,902.0
2024-07-11 13:40:00,530.91,531.15,530.89,530.93,1810.0,525.4881,525.7257,525.4683,525.5079,1810.0
2024-07-11 13:45:00,531.0,531.36,530.76,530.92,2701.0,525.5772,525.9335,525.3396,525.498,2701.0
2024-07-11 13:50:00,530.97,531.19,530.62,530.62,2143.0,525.5475,525.7653,525.2011,525.2011,2143.0
2024-07-11 13:55:00,530.64,530.69,530.02,530.14,1383.0,525.2209,525.2704,524.6072,524.726,1383.0
2024-07-11 14:00:00,529.95,530.28,529.5,529.6,4805.0,524.5379,524.8645,524.0925,524.1915,4805.0
2024-07-11 14:05:00,529.82,530.08,528.99,530.04,2963.0,524.4092,524.6666,523.5877,524.627,2963.0
2024-07-11 14:10:00,530.01,530.27,529.66,530.11,4059.0,524.5973,524.8546,524.2509,524.6963,4059.0
2024-07-11 14:15:00,530.4,530.83,530.25,530.58,3549.0,524.9833,525.4089,524.8349,525.1615,3549.0
2024-07-11 14:20:00,530.55,530.55,529.8,529.8,2970.0,525.1318,525.1318,524.3894,524.3894,2970.0
2024-07-11 14:25:00,530.02,530.08,529.15,529.2,2093.0,524.6072,524.6666,523.7461,523.7956,2093.0
2024-07-11 14:30:00,529.28,530.57,529.23,530.57,3028.0,523.8748,525.1516,523.8253,525.1516,3028.0
2024-07-11 14:35:00,530.43,530.43,529.87,530.01,2546.0,525.013,525.013,524.4587,524.5973,2546.0
2024-07-11 14:40:00,529.97,529.97,529.47,529.47,1990.0,524.5577,524.5577,524.0628,524.0628,1990.0
2024-07-11 14:45:00,529.68,529.95,529.41,529.43,3832.0,524.2707,524.5379,524.0034,524.0232,3832.0
2024-07-11 14:50:00,529.38,529.38,528.83,528.83,1716.0,523.9737,523.9737,523.4294,523.4294,1716.0
2024-07-11 14:55:00,528.87,529.14,528.11,528.71,6558.0,523.4689,523.7362,522.7167,523.3106,6558.0
2024-07-11 15:00:00,528.94,528.94,528.22,528.62,1570.0,523.5382,523.5382,522.8256,523.2215,1570.0
2024-07-11 15:05:00,528.45,528.45,527.85,528.03,3600.0,523.0532,523.0532,522.4594,522.6375,3600.0
2024-07-11 15:10:00,527.92,528.4,527.42,528.36,3120.0,522.5286,523.0037,522.0338,522.9642,3120.0
2024-07-11 15:15:00,528.13,528.84,527.78,528.5,4256.0,522.7365,523.4393,522.3901,523.1027,4256.0
2024-07-11 15:20:00,528.31,529.0,528.1,528.78,2231.0,522.9147,523.5976,522.7068,523.3799,2231.0
2024-07-11 15:25:00,528.55,528.74,528.28,528.37,1632.0,523.1522,523.3403,522.885,522.9741,1632.0
2024-07-11 15:30:00,528.22,528.86,528.0,528.69,3900.0,522.8256,523.459,522.6078,523.2908,3900.0
2024-07-11 15:35:00,528.68,529.36,528.67,529.3,9393.0,523.2809,523.9539,523.271,523.8946,9393.0
2024-07-11 15:40:00,529.3,529.87,529.03,529.44,6225.0,523.8946,524.4587,523.6273,524.0331,6225.0
2024-07-11 15:45:00,529.36,529.83,528.88,529.2,9995.0,523.9539,524.4191,523.4788,523.7956,9995.0
2024-07-11 15:50:00,529.36,529.67,529.0,529.64,12723.0,523.9539,524.2608,523.5976,524.2311,12723.0
2024-07-11 15:55:00,529.85,530.09,527.84,527.84,52402.0,524.4389,524.6765,522.4495,522.4495,52402.0
2024-07-12 09:30:00,534.5,535.15,532.0,533.89,16491.0,529.0414,529.6848,526.567,528.4377,16491.0
2024-07-12 09:35:00,533.56,534.92,533.56,534.83,600.0,528.111,529.4572,528.111,529.3681,600.0
2024-07-12 09:40:00,534.83,536.73,534.01,535.63,5235.0,529.3681,531.2487,528.5565,530.1599,5235.0
2024-07-12 09:45:00,535.36,539.05,534.72,539.05,7958.0,529.8927,533.545,529.2592,533.545,7958.0
2024-07-12 09:50:00,538.75,540.0,538.74,539.95,16057.0,533.248,534.4853,533.2381,534.4358,16057.0
2024-07-12 09:55:00,540.04,540.4,538.8,538.81,10352.0,534.5249,534.8812,533.2975,533.3074,10352.0
2024-07-12 10:00:00,538.48,540.82,538.48,540.44,11583.0,532.9808,535.2969,532.9808,534.9208,11583.0
2024-07-12 10:05:00,540.55,540.78,538.84,538.84,24040.0,535.0297,535.2573,533.3371,533.3371,24040.0
2024-07-12 10:10:00,538.99,540.11,538.16,539.99,10031.0,533.4856,534.5942,532.6641,534.4754,10031.0
2024-07-12 10:15:00,540.15,541.14,539.71,540.67,5686.0,534.6337,535.6136,534.1982,535.1484,5686.0
2024-07-12 10:20:00,540.38,541.8,540.37,541.8,2775.0,534.8614,536.2669,534.8515,536.2669,2775.0
2024-07-12 10:25:00,541.75,542.44,541.0,542.44,4928.0,536.2174,536.9004,535.4751,536.9004,4928.0
2024-07-12 10:30:00,542.07,543.15,541.76,542.93,10193.0,536.5341,537.6031,536.2273,537.3854,10193.0
2024-07-12 10:35:00,543.14,543.65,542.8,543.53,5610.0,537.5932,538.098,537.2567,537.9792,5610.0
2024-07-12 10:40:00,543.28,543.68,542.82,543.59,5315.0,537.7318,538.1277,537.2765,538.0386,5315.0
2024-07-12 10:45:00,543.35,544.2,542.93,543.82,5177.0,537.8011,538.6424,537.3854,538.2663,5177.0
2024-07-12 10:50:00,543.76,544.5,543.57,544.26,3137.0,538.2069,538.9393,538.0188,538.7018,3137.0
2024-07-12 10:55:00,543.96,544.39,543.8,544.03,2957.0,538.4048,538.8304,538.2465,538.4741,2957.0
2024-07-12 11:00:00,544.21,545.16,543.88,544.25,6739.0,538.6523,539.5926,538.3257,538.6919,6739.0
2024-07-12 11:05:00,544.37,545.69,544.24,545.4,3886.0,538.8107,540.1172,538.682,539.8301,3886.0
2024-07-12 11:10:00,545.4,545.73,544.13,544.52,14853.0,539.8301,540.1568,538.5731,538.9591,14853.0
2024-07-12 11:15:00,544.8,545.11,544.57,544.94,5375.0,539.2363,539.5431,539.0086,539.3748,5375.0
2024-07-12 11:20:00,544.95,545.11,543.73,544.04,9112.0,539.3847,539.5431,538.1772,538.484,9112.0
2024-07-12 11:25:00,544.15,544.65,544.06,544.64,4691.0,538.5929,539.0878,538.5038,539.0779,4691.0
2024-07-12 11:30:00,544.94,544.94,543.18,543.19,2905.0,539.3748,539.3748,537.6328,537.6427,2905.0
2024-07-12 11:35:00,543.12,543.26,542.51,543.08,2691.0,537.5734,537.712,536.9696,537.5338,2691.0
2024-07-12 11:40:00,543.31,543.62,543.31,543.48,1103.0,537.7615,538.0683,537.7615,537.9297,1103.0
2024-07-12 11:45:00,543.49,543.53,543.11,543.52,2464.0,537.9396,537.9792,537.5635,537.9693,2464.0
2024-07-12 11:50:00,543.46,543.59,542.42,542.42,5368.0,537.9099,538.0386,536.8806,536.8806,5368.0
2024-07-12 11:55:00,542.34,542.91,542.22,542.22,1407.0,536.8014,537.3656,536.6826,536.6826,1407.0
2024-07-12 12:00:00,542.28,542.58,541.76,542.38,3314.0,536.742,537.0389,536.2273,536.841,3314.0
2024-07-12 12:05:00,542.23,542.26,541.26,541.26,2300.0,536.6925,536.7222,535.7324,535.7324,2300.0
2024-07-12 12:10:00,541.68,542.17,541.5,542.17,1039.0,536.1481,536.6331,535.97,536.6331,1039.0
2024-07-12 12:15:00,542.1,542.25,541.27,541.27,3023.0,536.5638,536.7123,535.7423,535.7423,3023.0
2024-07-12 12:20:00,541.27,541.59,540.33,540.34,4361.0,535.7423,536.059,534.8119,534.8218,4361.0
2024-07-12 12:25:00,540.08,540.31,539.73,539.81,1252.0,534.5645,534.7921,534.218,534.2972,1252.0
2024-07-12 12:30:00,540.45,540.63,539.98,539.98,2192.0,534.9307,535.1088,534.4655,534.4655,2192.0
2024-07-12 12:35:00,539.98,539.98,539.11,539.39,2500.0,534.4655,534.4655,533.6044,533.8815,2500.0
2024-07-12 12:40:00,539.57,539.57,538.82,539.09,1475.0,534.0597,534.0597,533.3173,533.5846,1475.0
2024-07-12 12:45:00,539.09,539.37,538.33,538.33,3629.0,533.5846,533.8617,532.8323,532.8323,3629.0
2024-07-12 12:50:00,538.69,539.06,538.19,538.77,2762.0,533.1887,533.5549,532.6938,533.2678,2762.0
2024-07-12 12:55:00,539.07,539.37,539.02,539.33,1650.0,533.5648,533.8617,533.5153,533.8221,1650.0
2024-07-12 13:00:00,539.34,539.43,539.07,539.07,800.0,533.832,533.9211,533.5648,533.5648,800.0
2024-07-12 13:05:00,539.23,539.46,538.87,538.97,1423.0,533.7231,533.9508,533.3668,533.4658,1423.0
2024-07-12 13:10:00,538.89,540.01,538.69,539.75,3278.0,533.3866,534.4952,533.1887,534.2378,3278.0
2024-07-12 13:15:00,539.75,539.93,538.82,539.21,3284.0,534.2378,534.416,533.3173,533.7033,3284.0
2024-07-12 13:20:00,538.87,539.89,538.86,539.7,1988.0,533.3668,534.3764,533.3569,534.1883,1988.0
2024-07-12 13:25:00,539.7,540.07,539.29,539.74,1821.0,534.1883,534.5546,533.7825,534.2279,1821.0
2024-07-12 13:30:00,539.79,539.94,539.42,539.73,1642.0,534.2774,534.4259,533.9112,534.218,1642.0
2024-07-12 13:35:00,539.71,540.66,539.7,540.49,1700.0,534.1982,535.1385,534.1883,534.9703,1700.0
2024-07-12 13:40:00,540.64,540.94,540.44,540.94,1533.0,535.1187,535.4157,534.9208,535.4157,1533.0
2024-07-12 13:45:00,540.63,541.91,540.63,541.91,1834.0,535.1088,536.3758,535.1088,536.3758,1834.0
2024-07-12 13:50:00,541.53,541.67,541.35,541.43,923.0,535.9997,536.1382,535.8215,535.9007,923.0
2024-07-12 13:55:00,541.64,541.64,541.08,541.39,1300.0,536.1085,536.1085,535.5543,535.8611,1300.0
2024-07-12 14:00:00,540.73,540.86,540.32,540.71,1951.0,535.2078,535.3365,534.802,535.188,1951.0
2024-07-12 14:05:00,540.64,540.77,540.32,540.49,1784.0,535.1187,535.2474,534.802,534.9703,1784.0
2024-07-12 14:10:00,540.52,540.72,540.44,540.44,2006.0,535.0,535.1979,534.9208,534.9208,2006.0
2024-07-12 14:15:00,540.67,540.67,540.48,540.49,832.0,535.1484,535.1484,534.9604,534.9703,832.0
2024-07-12 14:20:00,539.9,540.26,539.8,540.26,718.0,534.3863,534.7426,534.2873,534.7426,718.0
2024-07-12 14:25:00,540.3,540.3,540.02,540.05,1432.0,534.7822,534.7822,534.5051,534.5348,1432.0
2024-07-12 14:30:00,539.74,539.86,539.14,539.52,3314.0,534.2279,534.3467,533.6341,534.0102,3314.0
2024-07-12 14:35:00,539.11,539.53,539.11,539.53,704.0,533.6044,534.0201,533.6044,534.0201,704.0
2024-07-12 14:40:00,539.46,539.77,539.45,539.77,900.0,533.9508,534.2576,533.9409,534.2576,900.0
2024-07-12 14:45:00,539.92,540.69,539.91,540.69,2949.0,534.4061,535.1682,534.3962,535.1682,2949.0
2024-07-12 14:50:00,540.67,541.15,540.5,541.13,1915.0,535.1484,535.6235,534.9802,535.6037,1915.0
2024-07-12 14:55:00,541.13,541.14,540.5,540.59,5082.0,535.6037,535.6136,534.9802,535.0693,5082.0
2024-07-12 15:00:00,540.54,540.54,540.08,540.29,500.0,535.0198,535.0198,534.5645,534.7723,500.0
2024-07-12 15:05:00,540.31,540.72,540.16,540.64,2400.0,534.7921,535.1979,534.6436,535.1187,2400.0
2024-07-12 15:10:00,540.43,540.55,539.58,540.29,1571.0,534.9109,535.0297,534.0696,534.7723,1571.0
2024-07-12 15:15:00,540.58,540.8,540.45,540.8,1329.0,535.0594,535.2771,534.9307,535.2771,1329.0
2024-07-12 15:20:00,540.79,540.95,540.66,540.75,2604.0,535.2672,535.4256,535.1385,535.2276,2604.0
2024-07-12 15:25:00,540.78,541.18,540.61,540.61,1400.0,535.2573,535.6532,535.0891,535.0891,1400.0
2024-07-12 15:30:00,540.53,541.16,540.16,541.16,3200.0,535.0099,535.6334,534.6436,535.6334,3200.0
2024-07-12 15:35:00,541.16,541.19,540.6,540.77,4859.0,535.6334,535.6631,535.0792,535.2474,4859.0
2024-07-12 15:40:00,540.73,540.94,540.38,540.76,7881.0,535.2078,535.4157,534.8614,535.2375,7881.0
2024-07-12 15:45:00,540.75,541.73,540.42,540.42,12873.0,535.2276,536.1976,534.901,534.901,12873.0
2024-07-12 15:50:00,540.37,540.6,539.03,539.76,17861.0,534.8515,535.0792,533.5252,534.2477,17861.0
2024-07-12 15:55:00,539.64,539.64,537.61,538.34,33329.0,534.129,534.129,532.1197,532.8422,33329.0
2024-07-15 09:30:00,540.2,544.39,536.97,538.1,8740.0,534.6832,538.8304,531.4862,532.6047,8740.0
2024-07-15 09:35:00,538.09,540.12,538.05,540.12,1906.0,532.5948,534.6041,532.5552,534.6041,1906.0
2024-07-15 09:40:00,539.76,540.07,538.05,539.29,5600.0,534.2477,534.5546,532.5552,533.7825,5600.0
2024-07-15 09:45:00,539.14,539.97,538.59,539.97,3237.0,533.6341,534.4556,533.0897,534.4556,3237.0
2024-07-15 09:50:00,539.86,542.78,539.82,542.35,2358.0,534.3467,537.2369,534.3071,536.8113,2358.0
2024-07-15 09:55:00,541.88,542.5,540.43,540.96,4283.0,536.3461,536.9597,534.9109,535.4355,4283.0
2024-07-15 10:00:00,540.73,542.0,540.73,542.0,600.0,535.2078,536.4649,535.2078,536.4649,600.0
2024-07-15 10:05:00,541.9,542.3,541.54,542.09,1242.0,536.3659,536.7618,536.0096,536.5539,1242.0
2024-07-15 10:10:00,542.83,543.65,540.97,542.24,2217.0,537.2864,538.098,535.4454,536.7024,2217.0
2024-07-15 10:15:00,541.88,543.29,541.77,542.7,7183.0,536.3461,537.7417,536.2372,537.1577,7183.0
2024-07-15 10:20:00,541.58,542.51,541.57,542.51,1054.0,536.0491,536.9696,536.0392,536.9696,1054.0
2024-07-15 10:25:00,542.75,543.15,542.31,542.69,4489.0,537.2072,537.6031,536.7717,537.1478,4489.0
2024-07-15 10:30:00,543.0,544.84,542.78,543.79,3706.0,537.4546,539.2759,537.2369,538.2366,3706.0
2024-07-15 10:35:00,543.55,543.96,542.54,543.46,2887.0,537.999,538.4048,536.9993,537.9099,2887.0
2024-07-15 10:40:00,542.82,543.69,542.51,543.69,800.0,537.2765,538.1376,536.9696,538.1376,800.0
2024-07-15 10:45:00,544.0,544.57,543.91,544.42,1100.0,538.4444,539.0086,538.3553,538.8601,1100.0
2024-07-15 10:50:00,544.43,544.62,544.24,544.62,1400.0,538.87,539.0581,538.682,539.0581,1400.0
2024-07-15 10:55:00,544.97,545.21,544.35,544.68,10119.0,539.4045,539.6421,538.7909,539.1175,10119.0
2024-07-15 11:00:00,544.67,545.22,544.59,545.22,883.0,539.1076,539.652,539.0284,539.652,883.0
2024-07-15 11:05:00,545.08,545.1,545.08,545.1,800.0,539.5134,539.5332,539.5134,539.5332,800.0
2024-07-15 11:10:00,545.05,545.95,545.04,545.84,2651.0,539.4837,540.3745,539.4738,540.2656,2651.0
2024-07-15 11:15:00,546.05,547.47,545.84,546.8,1401.0,540.4735,541.879,540.2656,541.2158,1401.0
2024-07-15 11:20:00,546.81,546.97,546.37,546.64,1910.0,541.2257,541.3841,540.7902,541.0575,1910.0
2024-07-15 11:25:00,546.63,547.12,545.72,546.28,3601.0,541.0476,541.5326,540.1469,540.7011,3601.0
2024-07-15 11:30:00,545.93,546.9,545.49,546.89,2013.0,540.3547,541.3148,539.9192,541.3049,2013.0
2024-07-15 11:35:00,546.42,547.35,545.94,546.76,2698.0,540.8397,541.7602,540.3646,541.1762,2698.0
2024-07-15 11:40:00,546.76,547.13,546.1,546.19,1400.0,541.1762,541.5425,540.523,540.6121,1400.0
2024-07-15 11:45:00,545.94,546.51,545.76,546.5,694.0,540.3646,540.9288,540.1865,540.9189,694.0
2024-07-15 11:50:00,546.51,547.63,546.21,547.63,2627.0,540.9288,542.0374,540.6319,542.0374,2627.0
2024-07-15 11:55:00,547.67,548.76,547.65,548.29,1974.0,542.077,543.1558,542.0572,542.6906,1974.0
2024-07-15 12:00:00,548.04,548.06,547.76,548.02,1380.0,542.4432,542.463,542.166,542.4234,1380.0
2024-07-15 12:05:00,547.98,548.3,547.79,548.29,2188.0,542.3838,542.7005,542.1957,542.6906,2188.0
2024-07-15 12:10:00,547.86,548.38,547.61,548.35,2317.0,542.265,542.7797,542.0176,542.75,2317.0
2024-07-15 12:15:00,548.18,548.29,547.55,547.72,6509.0,542.5817,542.6906,541.9582,542.1264,6509.0
2024-07-15 12:20:00,547.29,548.27,547.29,547.81,6498.0,541.7008,542.6708,541.7008,542.2155,6498.0
2024-07-15 12:25:00,547.89,548.24,547.25,547.52,3623.0,542.2947,542.6411,541.6612,541.9285,3623.0
2024-07-15 12:30:00,547.51,547.52,547.01,547.31,2374.0,541.9186,541.9285,541.4237,541.7206,2374.0
2024-07-15 12:35:00,547.5,547.99,547.44,547.66,1431.0,541.9087,542.3937,541.8493,542.0671,1431.0
2024-07-15 12:40:00,547.96,547.96,547.11,547.11,900.0,542.364,542.364,541.5227,541.5227,900.0
2024-07-15 12:45:00,547.05,547.05,546.17,546.48,500.0,541.4633,541.4633,540.5923,540.8991,500.0
2024-07-15 12:50:00,546.79,546.97,546.33,546.95,1834.0,541.2059,541.3841,540.7506,541.3643,1834.0
2024-07-15 12:55:00,546.79,547.28,546.37,546.68,2480.0,541.2059,541.6909,540.7902,541.0971,2480.0
2024-07-15 13:00:00,546.2,546.22,545.63,546.09,1153.0,540.622,540.6418,540.0578,540.5131,1153.0
2024-07-15 13:05:00,546.5,547.03,545.48,545.48,2376.0,540.9189,541.4435,539.9093,539.9093,2376.0
2024-07-15 13:10:00,545.02,545.05,544.61,545.05,753.0,539.454,539.4837,539.0482,539.4837,753.0
2024-07-15 13:15:00,545.04,545.6,544.89,545.22,1520.0,539.4738,540.0281,539.3253,539.652,1520.0
2024-07-15 13:20:00,545.51,545.99,545.26,545.99,1756.0,539.939,540.4141,539.6916,540.4141,1756.0
2024-07-15 13:25:00,545.72,545.72,544.58,544.59,1400.0,540.1469,540.1469,539.0185,539.0284,1400.0
2024-07-15 13:30:00,544.48,544.48,542.93,542.93,1110.0,538.9195,538.9195,537.3854,537.3854,1110.0
2024-07-15 13:35:00,543.28,543.48,543.28,543.48,302.0,537.7318,537.9297,537.7318,537.9297,302.0
2024-07-15 13:40:00,543.3,543.7,542.97,542.97,1726.0,537.7516,538.1475,537.4249,537.4249,1726.0
2024-07-15 13:45:00,543.15,543.2,542.5,542.5,1300.0,537.6031,537.6526,536.9597,536.9597,1300.0
2024-07-15 13:50:00,542.91,542.92,542.67,542.92,601.0,537.3656,537.3755,537.128,537.3755,601.0
2024-07-15 13:55:00,542.96,543.78,542.96,543.22,3826.0,537.4151,538.2267,537.4151,537.6724,3826.0
2024-07-15 14:00:00,543.23,543.79,542.69,542.81,5818.0,537.6823,538.2366,537.1478,537.2666,5818.0
2024-07-15 14:05:00,543.13,544.65,543.13,544.52,14159.0,537.5833,539.0878,537.5833,538.9591,14159.0
2024-07-15 14:10:00,544.34,544.84,542.95,542.95,13143.0,538.781,539.2759,537.4052,537.4052,13143.0
2024-07-15 14:15:00,543.27,543.27,542.67,542.98,1280.0,537.7219,537.7219,537.128,537.4348,1280.0
2024-07-15 14:20:00,543.01,543.96,542.98,543.61,2455.0,537.4645,538.4048,537.4348,538.0584,2455.0
2024-07-15 14:25:00,543.63,544.15,543.63,544.07,1002.0,538.0782,538.5929,538.0782,538.5137,1002.0
2024-07-15 14:30:00,544.32,544.32,543.82,544.21,1527.0,538.7612,538.7612,538.2663,538.6523,1527.0
2024-07-15 14:35:00,544.16,544.42,543.65,543.77,2453.0,538.6028,538.8601,538.098,538.2168,2453.0
2024-07-15 14:40:00,543.79,544.01,543.57,544.01,400.0,538.2366,538.4543,538.0188,538.4543,400.0
2024-07-15 14:45:00,544.02,544.8,544.01,544.8,1119.0,538.4642,539.2363,538.4543,539.2363,1119.0
2024-07-15 14:50:00,544.45,544.95,544.44,544.95,800.0,538.8898,539.3847,538.8799,539.3847,800.0
2024-07-15 14:55:00,544.71,545.15,544.57,544.72,4481.0,539.1472,539.5827,539.0086,539.1571,4481.0
2024-07-15 15:00:00,544.71,544.71,543.91,544.14,7834.0,539.1472,539.1472,538.3553,538.583,7834.0
2024-07-15 15:05:00,544.04,544.25,543.83,544.07,4042.0,538.484,538.6919,538.2762,538.5137,4042.0
2024-07-15 15:10:00,544.21,545.12,544.07,544.99,3339.0,538.6523,539.553,538.5137,539.4243,3339.0
2024-07-15 15:15:00,545.02,545.53,545.01,545.53,1909.0,539.454,539.9588,539.4441,539.9588,1909.0
2024-07-15 15:20:00,545.3,545.96,545.24,545.96,2109.0,539.7312,540.3844,539.6718,540.3844,2109.0
2024-07-15 15:25:00,545.69,545.96,544.94,544.95,2906.0,540.1172,540.3844,539.3748,539.3847,2906.0
2024-07-15 15:30:00,545.0,545.91,544.94,545.65,9063.0,539.4342,540.3349,539.3748,540.0776,9063.0
2024-07-15 15:35:00,545.91,545.91,545.37,545.54,12877.0,540.3349,540.3349,539.8004,539.9687,12877.0
2024-07-15 15:40:00,545.63,545.63,544.27,544.59,7494.0,540.0578,540.0578,538.7117,539.0284,7494.0
2024-07-15 15:45:00,544.64,544.67,543.94,544.02,4745.0,539.0779,539.1076,538.385,538.4642,4745.0
2024-07-15 15:50:00,543.99,544.41,543.32,544.27,9946.0,538.4345,538.8502,537.7714,538.7117,9946.0
2024-07-15 15:55:00,543.98,545.25,543.86,545.18,42941.0,538.4246,539.6817,538.3059,539.6124,42941.0
2024-07-16 09:30:00,549.05,550.0,546.76,546.76,7918.0,543.4429,544.3832,541.1762,541.1762,7918.0
2024-07-16 09:35:00,548.12,550.99,547.33,550.06,3772.0,542.5224,545.363,541.7404,544.4425,3772.0
2024-07-16 09:40:00,550.22,551.12,549.54,550.62,11095.0,544.6009,545.4917,543.9279,544.9968,11095.0
2024-07-16 09:45:00,550.46,552.13,550.31,551.75,5797.0,544.8385,546.4914,544.69,546.1153,5797.0
2024-07-16 09:50:00,552.08,555.69,552.03,554.4,6514.0,546.4419,550.015,546.3924,548.7382,6514.0
2024-07-16 09:55:00,555.09,555.41,553.94,555.04,2400.0,549.4212,549.7379,548.2829,549.3717,2400.0
2024-07-16 10:00:00,555.06,556.39,554.64,556.33,24041.0,549.3915,550.7079,548.9758,550.6485,24041.0
2024-07-16 10:05:00,555.93,556.61,554.55,555.44,7295.0,550.2526,550.9257,548.8867,549.7676,7295.0
2024-07-16 10:10:00,554.9,555.71,554.25,554.72,4714.0,549.2331,550.0348,548.5898,549.055,4714.0
2024-07-16 10:15:00,555.04,555.98,554.68,555.51,4557.0,549.3717,550.3021,549.0154,549.8369,4557.0
2024-07-16 10:20:00,555.08,556.74,554.92,556.13,21091.0,549.4113,551.0543,549.2529,550.4506,21091.0
2024-07-16 10:25:00,555.78,557.52,555.77,556.34,8674.0,550.1041,551.8264,550.0942,550.6584,8674.0
2024-07-16 10:30:00,556.19,556.82,555.66,556.11,7098.0,550.5099,551.1335,549.9854,550.4308,7098.0
2024-07-16 10:35:00,555.46,557.27,555.42,556.63,3312.0,549.7874,551.5789,549.7478,550.9454,3312.0
2024-07-16 10:40:00,556.56,558.13,556.56,558.11,3340.0,550.8762,552.4301,550.8762,552.4103,3340.0
2024-07-16 10:45:00,558.52,560.0,558.14,560.0,4103.0,552.8161,554.281,552.44,554.281,4103.0
2024-07-16 10:50:00,560.45,561.05,559.99,560.53,4872.0,554.7264,555.3203,554.2711,554.8056,4872.0
2024-07-16 10:55:00,560.64,561.11,559.99,559.99,4441.0,554.9145,555.3797,554.2711,554.2711,4441.0
2024-07-16 11:00:00,559.99,561.01,559.72,561.01,14658.0,554.2711,555.2807,554.0039,555.2807,14658.0
2024-07-16 11:05:00,561.47,563.45,560.85,563.45,5472.0,555.736,557.6958,555.1224,557.6958,5472.0
2024-07-16 11:10:00,562.75,564.18,562.75,562.97,6281.0,557.0029,558.4183,557.0029,557.2207,6281.0
2024-07-16 11:15:00,563.61,564.58,563.49,563.89,5175.0,557.8542,558.8143,557.7354,558.1313,5175.0
2024-07-16 11:20:00,563.79,564.66,563.51,564.19,2516.0,558.0323,558.8934,557.7552,558.4282,2516.0
2024-07-16 11:25:00,564.67,565.74,564.38,565.1,6183.0,558.9033,559.9624,558.6163,559.3289,6183.0
2024-07-16 11:30:00,564.77,565.75,562.63,563.07,13321.0,559.0023,559.9723,556.8842,557.3197,13321.0
2024-07-16 11:35:00,562.61,563.21,561.91,563.09,4839.0,556.8644,557.4582,556.1715,557.3395,4839.0
2024-07-16 11:40:00,563.13,564.5,563.1,564.15,4459.0,557.3791,558.7351,557.3494,558.3886,4459.0
2024-07-16 11:45:00,564.47,564.47,563.7,563.88,8634.0,558.7054,558.7054,557.9432,558.1214,8634.0
2024-07-16 11:50:00,564.11,564.15,563.44,564.14,1650.0,558.3491,558.3886,557.6859,558.3788,1650.0
2024-07-16 11:55:00,563.78,563.78,562.94,562.99,3390.0,558.0224,558.0224,557.191,557.2405,3390.0
2024-07-16 12:00:00,563.31,564.17,562.74,564.09,7696.0,557.5572,558.4084,556.993,558.3293,7696.0
2024-07-16 12:05:00,564.09,564.46,563.91,563.91,2337.0,558.3293,558.6955,558.1511,558.1511,2337.0
2024-07-16 12:10:00,563.97,564.46,563.35,564.4,5033.0,558.2105,558.6955,557.5968,558.6361,5033.0
2024-07-16 12:15:00,564.4,564.68,563.6,564.61,3727.0,558.6361,558.9132,557.8443,558.844,3727.0
2024-07-16 12:20:00,564.58,565.22,564.35,564.98,5301.0,558.8143,559.4477,558.5866,559.2102,5301.0
2024-07-16 12:25:00,564.86,565.09,564.68,564.97,1867.0,559.0914,559.3191,558.9132,559.2003,1867.0
2024-07-16 12:30:00,564.97,565.62,564.7,565.55,2713.0,559.2003,559.8436,558.933,559.7744,2713.0
2024-07-16 12:35:00,565.56,566.34,565.5,566.34,1490.0,559.7843,560.5563,559.7249,560.5563,1490.0
2024-07-16 12:40:00,566.42,567.02,564.64,565.8,9629.0,560.6355,561.2293,558.8736,560.0218,9629.0
2024-07-16 12:45:00,565.78,566.4,565.78,566.24,1877.0,560.002,560.6157,560.002,560.4573,1877.0
2024-07-16 12:50:00,565.74,565.96,564.91,564.91,1547.0,559.9624,560.1802,559.1409,559.1409,1547.0
2024-07-16 12:55:00,564.76,566.43,564.76,566.43,4118.0,558.9924,560.6454,558.9924,560.6454,4118.0
2024-07-16 13:00:00,566.29,566.49,565.95,566.36,1400.0,560.5068,560.7048,560.1703,560.5761,1400.0
2024-07-16 13:05:00,565.93,566.65,565.92,566.65,1488.0,560.1505,560.8631,560.1406,560.8631,1488.0
2024-07-16 13:10:00,566.76,566.76,565.9,566.12,1793.0,560.972,560.972,560.1208,560.3385,1793.0
2024-07-16 13:15:00,566.1,566.1,565.34,565.8,2543.0,560.3187,560.3187,559.5665,560.0218,2543.0
2024-07-16 13:20:00,565.87,566.4,565.87,566.2,1716.0,560.0911,560.6157,560.0911,560.4177,1716.0
2024-07-16 13:25:00,566.23,566.54,565.65,565.65,1388.0,560.4474,560.7542,559.8733,559.8733,1388.0
2024-07-16 13:30:00,565.03,565.87,564.77,564.84,6241.0,559.2597,560.0911,559.0023,559.0716,6241.0
2024-07-16 13:35:00,564.64,564.91,563.59,564.55,9734.0,558.8736,559.1409,557.8344,558.7846,9734.0
2024-07-16 13:40:00,564.54,565.06,562.8,563.22,8501.0,558.7747,559.2894,557.0524,557.4681,8501.0
2024-07-16 13:45:00,563.17,563.41,562.81,563.14,4428.0,557.4187,557.6562,557.0623,557.389,4428.0
2024-07-16 13:50:00,562.96,564.02,562.74,563.85,1439.0,557.2108,558.26,556.993,558.0917,1439.0
2024-07-16 13:55:00,564.05,564.46,563.84,564.35,1527.0,558.2897,558.6955,558.0818,558.5866,1527.0
2024-07-16 14:00:00,564.08,564.63,563.99,564.63,2108.0,558.3194,558.8637,558.2303,558.8637,2108.0
2024-07-16 14:05:00,564.61,564.87,563.8,564.2,1971.0,558.844,559.1013,558.0422,558.4381,1971.0
2024-07-16 14:10:00,564.1,565.12,564.1,565.09,9850.0,558.3392,559.3487,558.3392,559.3191,9850.0
2024-07-16 14:15:00,565.09,565.18,564.13,564.88,3050.0,559.3191,559.4081,558.3689,559.1112,3050.0
2024-07-16 14:20:00,564.93,565.33,564.78,564.79,809.0,559.1607,559.5566,559.0122,559.0221,809.0
2024-07-16 14:25:00,564.34,565.02,564.15,564.72,2141.0,558.5767,559.2498,558.3886,558.9528,2141.0
2024-07-16 14:30:00,564.89,564.9,564.25,564.42,2107.0,559.1211,559.131,558.4876,558.6559,2107.0
2024-07-16 14:35:00,564.42,565.35,564.41,564.98,2926.0,558.6559,559.5764,558.646,559.2102,2926.0
2024-07-16 14:40:00,564.82,565.3,564.82,565.3,1278.0,559.0518,559.5269,559.0518,559.5269,1278.0
2024-07-16 14:45:00,565.11,565.71,565.05,565.44,2531.0,559.3388,559.9327,559.2795,559.6655,2531.0
2024-07-16 14:50:00,565.35,565.35,564.73,565.16,4572.0,559.5764,559.5764,558.9627,559.3883,4572.0
2024-07-16 14:55:00,565.15,565.33,564.79,565.31,2814.0,559.3784,559.5566,559.0221,559.5368,2814.0
2024-07-16 15:00:00,564.98,565.62,564.91,565.62,1204.0,559.2102,559.8436,559.1409,559.8436,1204.0
2024-07-16 15:05:00,565.67,565.86,565.32,565.61,1716.0,559.8931,560.0812,559.5467,559.8337,1716.0
2024-07-16 15:10:00,565.66,565.91,565.58,565.82,3149.0,559.8832,560.1307,559.804,560.0416,3149.0
2024-07-16 15:15:00,565.72,565.98,565.45,565.97,2201.0,559.9426,560.2,559.6754,560.1901,2201.0
2024-07-16 15:20:00,565.97,565.97,565.5,565.86,2327.0,560.1901,560.1901,559.7249,560.0812,2327.0
2024-07-16 15:25:00,565.89,566.08,564.95,565.89,13037.0,560.1109,560.2989,559.1805,560.1109,13037.0
2024-07-16 15:30:00,565.81,566.4,565.56,565.87,3719.0,560.0317,560.6157,559.7843,560.0911,3719.0
2024-07-16 15:35:00,566.07,566.42,566.07,566.24,3361.0,560.289,560.6355,560.289,560.4573,3361.0
2024-07-16 15:40:00,566.45,567.06,566.18,566.9,3655.0,560.6652,561.2689,560.3979,561.1106,3655.0
2024-07-16 15:45:00,566.9,566.92,566.26,566.26,6453.0,561.1106,561.1304,560.4771,560.4771,6453.0
2024-07-16 15:50:00,566.3,568.32,566.2,567.76,24886.0,560.5167,562.5161,560.4177,561.9618,24886.0
2024-07-16 15:55:00,567.93,568.9,567.87,568.85,60928.0,562.13,563.0901,562.0707,563.0407,60928.0
2024-07-17 09:30:00,565.14,565.14,558.96,559.83,15971.0,559.3685,559.3685,553.2517,554.1128,15971.0
2024-07-17 09:35:00,560.9,564.28,558.42,563.9,11854.0,555.1718,558.5173,552.7172,558.1412,11854.0
2024-07-17 09:40:00,563.5,564.54,562.96,564.31,3520.0,557.7453,558.7747,557.2108,558.547,3520.0
2024-07-17 09:45:00,564.84,566.56,562.98,563.69,3792.0,559.0716,560.774,557.2306,557.9333,3792.0
2024-07-17 09:50:00,563.81,565.56,563.68,565.16,2909.0,558.0521,559.7843,557.9234,559.3883,2909.0
2024-07-17 09:55:00,564.85,565.53,564.32,564.86,2628.0,559.0815,559.7546,558.5569,559.0914,2628.0
2024-07-17 10:00:00,564.86,565.23,561.75,561.75,5309.0,559.0914,559.4576,556.0132,556.0132,5309.0
2024-07-17 10:05:00,562.11,562.79,560.0,560.01,4223.0,556.3695,557.0425,554.281,554.2909,4223.0
2024-07-17 10:10:00,560.01,563.59,558.84,563.59,7467.0,554.2909,557.8344,553.1329,557.8344,7467.0
2024-07-17 10:15:00,564.22,565.88,563.25,564.68,4915.0,558.4579,560.101,557.4978,558.9132,4915.0
2024-07-17 10:20:00,565.2,565.61,562.59,562.59,4940.0,559.4279,559.8337,556.8446,556.8446,4940.0
2024-07-17 10:25:00,562.77,562.82,559.46,560.04,7668.0,557.0227,557.0722,553.7465,554.3206,7668.0
2024-07-17 10:30:00,560.25,560.46,559.36,559.36,4739.0,554.5285,554.7363,553.6476,553.6476,4739.0
2024-07-17 10:35:00,559.1,559.7,556.8,557.31,6435.0,553.3902,553.9841,551.1137,551.6185,6435.0
2024-07-17 10:40:00,557.97,559.38,556.8,558.61,6176.0,552.2718,553.6674,551.1137,552.9052,6176.0
2024-07-17 10:45:00,559.1,560.81,558.75,560.44,2121.0,553.3902,555.0828,553.0438,554.7165,2121.0
2024-07-17 10:50:00,560.21,562.38,560.21,561.65,4789.0,554.4889,556.6367,554.4889,555.9142,4789.0
2024-07-17 10:55:00,562.22,562.22,560.94,561.8,4070.0,556.4784,556.4784,555.2114,556.0626,4070.0
2024-07-17 11:00:00,561.17,562.43,561.05,561.51,3009.0,555.4391,556.6862,555.3203,555.7756,3009.0
2024-07-17 11:05:00,561.33,562.55,561.32,562.55,3658.0,555.5974,556.805,555.5876,556.805,3658.0
2024-07-17 11:10:00,562.74,563.49,562.48,563.49,3977.0,556.993,557.7354,556.7357,557.7354,3977.0
2024-07-17 11:15:00,563.17,564.35,563.07,563.98,2873.0,557.4187,558.5866,557.3197,558.2204,2873.0
2024-07-17 11:20:00,564.2,565.14,564.2,565.13,3631.0,558.4381,559.3685,558.4381,559.3586,3631.0
2024-07-17 11:25:00,564.84,565.13,564.05,564.52,3165.0,559.0716,559.3586,558.2897,558.7549,3165.0
2024-07-17 11:30:00,564.51,565.52,564.2,565.52,5395.0,558.745,559.7447,558.4381,559.7447,5395.0
2024-07-17 11:35:00,565.53,565.85,564.96,565.81,4158.0,559.7546,560.0713,559.1904,560.0317,4158.0
2024-07-17 11:40:00,566.09,566.09,565.25,565.72,2686.0,560.3088,560.3088,559.4774,559.9426,2686.0
2024-07-17 11:45:00,565.58,566.37,565.33,565.91,3631.0,559.804,560.586,559.5566,560.1307,3631.0
2024-07-17 11:50:00,566.18,566.62,565.37,565.96,4731.0,560.3979,560.8334,559.5962,560.1802,4731.0
2024-07-17 11:55:00,566.05,566.13,565.14,566.05,5204.0,560.2692,560.3484,559.3685,560.2692,5204.0
2024-07-17 12:00:00,566.01,566.09,565.01,565.86,7022.0,560.2297,560.3088,559.2399,560.0812,7022.0
2024-07-17 12:05:00,565.58,565.81,565.13,565.13,2296.0,559.804,560.0317,559.3586,559.3586,2296.0
2024-07-17 12:10:00,565.38,565.78,565.0,565.0,2557.0,559.6061,560.002,559.23,559.23,2557.0
2024-07-17 12:15:00,564.97,566.05,564.97,565.46,3328.0,559.2003,560.2692,559.2003,559.6853,3328.0
2024-07-17 12:20:00,565.72,565.72,565.29,565.6,1630.0,559.9426,559.9426,559.517,559.8238,1630.0
2024-07-17 12:25:00,565.23,565.7,564.88,564.9,4592.0,559.4576,559.9228,559.1112,559.131,4592.0
2024-07-17 12:30:00,564.77,565.21,564.13,564.13,3577.0,559.0023,559.4378,558.3689,558.3689,3577.0
2024-07-17 12:35:00,564.22,564.29,563.64,564.17,3035.0,558.4579,558.5272,557.8839,558.4084,3035.0
2024-07-17 12:40:00,564.58,564.85,564.17,564.85,1720.0,558.8143,559.0815,558.4084,559.0815,1720.0
2024-07-17 12:45:00,564.64,565.1,564.49,565.03,5132.0,558.8736,559.3289,558.7252,559.2597,5132.0
2024-07-17 12:50:00,565.19,565.84,564.77,565.84,4290.0,559.418,560.0614,559.0023,560.0614,4290.0
2024-07-17 12:55:00,565.67,566.72,565.34,566.69,3644.0,559.8931,560.9324,559.5665,560.9027,3644.0
2024-07-17 13:00:00,566.76,566.78,565.8,565.8,4785.0,560.972,560.9918,560.0218,560.0218,4785.0
2024-07-17 13:05:00,565.88,565.89,564.9,565.17,1909.0,560.101,560.1109,559.131,559.3982,1909.0
2024-07-17 13:10:00,565.09,565.09,564.58,564.93,2287.0,559.3191,559.3191,558.8143,559.1607,2287.0
2024-07-17 13:15:00,564.82,564.85,563.84,564.58,2423.0,559.0518,559.0815,558.0818,558.8143,2423.0
2024-07-17 13:20:00,564.38,564.68,564.35,564.49,2314.0,558.6163,558.9132,558.5866,558.7252,2314.0
2024-07-17 13:25:00,564.54,565.01,564.53,565.01,1364.0,558.7747,559.2399,558.7648,559.2399,1364.0
2024-07-17 13:30:00,564.99,565.19,564.14,564.49,3377.0,559.2201,559.418,558.3788,558.7252,3377.0
2024-07-17 13:35:00,564.5,564.52,563.76,563.76,2566.0,558.7351,558.7549,558.0026,558.0026,2566.0
2024-07-17 13:40:00,563.65,564.02,563.63,563.97,1527.0,557.8938,558.26,557.874,558.2105,1527.0
2024-07-17 13:45:00,564.22,564.43,563.8,563.92,2999.0,558.4579,558.6658,558.0422,558.161,2999.0
2024-07-17 13:50:00,564.04,564.04,563.25,563.29,2793.0,558.2798,558.2798,557.4978,557.5374,2793.0
2024-07-17 13:55:00,563.05,563.38,563.05,563.09,762.0,557.2999,557.6265,557.2999,557.3395,762.0
2024-07-17 14:00:00,563.08,563.08,562.51,563.03,2594.0,557.3296,557.3296,556.7654,557.2801,2594.0
2024-07-17 14:05:00,562.81,562.82,561.97,562.22,4013.0,557.0623,557.0722,556.2309,556.4784,4013.0
2024-07-17 14:10:00,562.14,562.87,562.14,562.75,2778.0,556.3992,557.1217,556.3992,557.0029,2778.0
2024-07-17 14:15:00,562.68,563.24,562.19,562.78,4434.0,556.9337,557.4879,556.4487,557.0326,4434.0
2024-07-17 14:20:00,562.79,563.26,562.69,562.7,2098.0,557.0425,557.5077,556.9436,556.9535,2098.0
2024-07-17 14:25:00,563.27,563.48,563.09,563.4,2262.0,557.5176,557.7255,557.3395,557.6463,2262.0
2024-07-17 14:30:00,563.3,563.47,562.71,562.89,6725.0,557.5473,557.7156,556.9634,557.1415,6725.0
2024-07-17 14:35:00,562.73,563.04,561.95,562.48,4492.0,556.9832,557.29,556.2111,556.7357,4492.0
2024-07-17 14:40:00,562.59,563.73,562.59,563.39,3892.0,556.8446,557.9729,556.8446,557.6364,3892.0
2024-07-17 14:45:00,563.38,563.65,562.93,562.94,4341.0,557.6265,557.8938,557.1811,557.191,4341.0
2024-07-17 14:50:00,562.75,563.16,562.42,562.42,2924.0,557.0029,557.4088,556.6763,556.6763,2924.0
2024-07-17 14:55:00,562.56,562.97,562.34,562.95,2362.0,556.8149,557.2207,556.5971,557.2009,2362.0
2024-07-17 15:00:00,563.16,563.62,562.3,562.3,4356.0,557.4088,557.8641,556.5575,556.5575,4356.0
2024-07-17 15:05:00,562.27,562.28,561.16,561.96,12021.0,556.5278,556.5377,555.4292,556.221,12021.0
2024-07-17 15:10:00,561.96,562.56,561.96,562.5,4715.0,556.221,556.8149,556.221,556.7555,4715.0
2024-07-17 15:15:00,562.54,563.05,562.49,562.61,3740.0,556.7951,557.2999,556.7456,556.8644,3740.0
2024-07-17 15:20:00,562.67,563.05,562.38,563.05,6081.0,556.9238,557.2999,556.6367,557.2999,6081.0
2024-07-17 15:25:00,562.84,563.15,562.64,562.89,5759.0,557.092,557.3989,556.8941,557.1415,5759.0
2024-07-17 15:30:00,562.73,562.78,562.01,562.26,3853.0,556.9832,557.0326,556.2705,556.518,3853.0
2024-07-17 15:35:00,562.13,562.29,561.54,561.84,8455.0,556.3893,556.5476,555.8053,556.1022,8455.0
2024-07-17 15:40:00,561.63,561.63,560.48,560.79,12102.0,555.8944,555.8944,554.7561,555.063,12102.0
2024-07-17 15:45:00,560.68,560.71,560.02,560.3,12606.0,554.9541,554.9838,554.3008,554.578,12606.0
2024-07-17 15:50:00,560.37,560.61,559.92,560.01,23028.0,554.6473,554.8848,554.2018,554.2909,23028.0
2024-07-17 15:55:00,559.83,559.9,557.93,557.94,60841.0,554.1128,554.1821,552.2322,552.2421,60841.0
2024-07-18 09:30:00,553.84,553.84,548.55,551.0,16467.0,548.1839,548.1839,542.948,545.3729,16467.0
2024-07-18 09:35:00,550.46,553.93,549.27,552.92,4731.0,544.8385,548.273,543.6606,547.2733,4731.0
2024-07-18 09:40:00,554.15,556.67,554.15,556.51,2581.0,548.4908,550.985,548.4908,550.8267,2581.0
2024-07-18 09:45:00,556.3,558.34,555.26,558.34,2839.0,550.6188,552.638,549.5894,552.638,2839.0
2024-07-18 09:50:00,558.41,559.22,557.97,559.22,1300.0,552.7073,553.509,552.2718,553.509,1300.0
2024-07-18 09:55:00,559.28,563.14,558.45,563.14,6789.0,553.5684,557.389,552.7469,557.389,6789.0
2024-07-18 10:00:00,562.56,564.68,561.35,563.07,3600.0,556.8149,558.9132,555.6172,557.3197,3600.0
2024-07-18 10:05:00,563.73,564.81,563.05,563.4,13498.0,557.9729,559.0419,557.2999,557.6463,13498.0
2024-07-18 10:10:00,563.22,563.53,560.56,562.49,9304.0,557.4681,557.775,554.8353,556.7456,9304.0
2024-07-18 10:15:00,562.24,562.24,560.86,560.86,817.0,556.4982,556.4982,555.1322,555.1322,817.0
2024-07-18 10:20:00,560.86,561.96,560.67,560.67,3321.0,555.1322,556.221,554.9442,554.9442,3321.0
2024-07-18 10:25:00,560.61,561.6,559.89,561.02,5499.0,554.8848,555.8647,554.1722,555.2906,5499.0
2024-07-18 10:30:00,560.07,561.8,558.92,558.92,2694.0,554.3503,556.0626,553.2121,553.2121,2694.0
2024-07-18 10:35:00,559.02,559.21,558.05,558.06,2433.0,553.311,553.4991,552.3509,552.3608,2433.0
2024-07-18 10:40:00,557.54,558.24,557.0,557.32,5044.0,551.8462,552.539,551.3117,551.6284,5044.0
2024-07-18 10:45:00,557.79,557.79,556.77,557.66,1019.0,552.0936,552.0936,551.084,551.9649,1019.0
2024-07-18 10:50:00,557.75,559.41,557.72,559.41,1305.0,552.054,553.6971,552.0243,553.6971,1305.0
2024-07-18 10:55:00,560.38,560.38,556.7,556.94,1300.0,554.6572,554.6572,551.0147,551.2523,1300.0
2024-07-18 11:00:00,557.0,558.11,557.0,557.99,1100.0,551.3117,552.4103,551.3117,552.2916,1100.0
2024-07-18 11:05:00,557.75,558.0,556.49,556.49,1251.0,552.054,552.3015,550.8069,550.8069,1251.0
2024-07-18 11:10:00,556.29,556.29,556.28,556.29,100.0,550.6089,550.6089,550.599,550.6089,100.0
2024-07-18 11:15:00,556.17,556.17,555.39,555.39,9317.0,550.4901,550.4901,549.7181,549.7181,9317.0
2024-07-18 11:20:00,555.82,555.82,554.59,554.88,2498.0,550.1437,550.1437,548.9263,549.2133,2498.0
2024-07-18 11:25:00,555.06,555.24,554.54,555.0,1600.0,549.3915,549.5696,548.8768,549.3321,1600.0
2024-07-18 11:30:00,554.98,555.95,554.85,555.32,4500.0,549.3123,550.2724,549.1836,549.6488,4500.0
2024-07-18 11:35:00,555.35,556.75,555.35,555.56,1750.0,549.6785,551.0642,549.6785,549.8864,1750.0
2024-07-18 11:40:00,555.55,556.16,555.48,555.96,1205.0,549.8765,550.4802,549.8072,550.2823,1205.0
2024-07-18 11:45:00,556.01,556.03,554.76,555.0,2798.0,550.3318,550.3516,549.0945,549.3321,2798.0
2024-07-18 11:50:00,554.84,555.22,554.24,554.34,2774.0,549.1737,549.5498,548.5799,548.6788,2774.0
2024-07-18 11:55:00,554.31,554.82,554.31,554.63,1709.0,548.6491,549.1539,548.6491,548.9659,1709.0
2024-07-18 12:00:00,554.82,555.21,554.48,555.21,3697.0,549.1539,549.5399,548.8174,549.5399,3697.0
2024-07-18 12:05:00,554.8,556.29,554.8,556.29,2443.0,549.1341,550.6089,549.1341,550.6089,2443.0
2024-07-18 12:10:00,554.95,555.19,554.69,555.06,1000.0,549.2826,549.5202,549.0253,549.3915,1000.0
2024-07-18 12:15:00,555.07,555.07,553.42,553.75,6771.0,549.4014,549.4014,547.7682,548.0949,6771.0
2024-07-18 12:20:00,553.84,554.34,552.37,552.56,7003.0,548.1839,548.6788,546.729,546.917,7003.0
2024-07-18 12:25:00,552.58,552.58,551.29,551.52,13320.0,546.9368,546.9368,545.66,545.8876,13320.0
2024-07-18 12:30:00,551.4,552.6,550.87,552.6,3102.0,545.7689,546.9566,545.2443,546.9566,3102.0
2024-07-18 12:35:00,551.87,552.0,551.38,552.0,800.0,546.2341,546.3627,545.7491,546.3627,800.0
2024-07-18 12:40:00,551.64,552.15,551.43,552.15,1425.0,546.0064,546.5112,545.7986,546.5112,1425.0
2024-07-18 12:45:00,552.37,552.7,552.31,552.35,1697.0,546.729,547.0556,546.6696,546.7092,1697.0
2024-07-18 12:50:00,552.3,552.98,552.29,552.98,902.0,546.6597,547.3327,546.6498,547.3327,902.0
2024-07-18 12:55:00,553.05,553.24,552.41,553.04,2172.0,547.402,547.5901,546.7685,547.3921,2172.0
2024-07-18 13:00:00,552.94,553.85,552.94,553.0,11063.0,547.2931,548.1938,547.2931,547.3525,11063.0
2024-07-18 13:05:00,553.27,553.28,551.91,552.63,14038.0,547.6198,547.6297,546.2737,546.9863,14038.0
2024-07-18 13:10:00,552.51,552.92,552.45,552.57,4396.0,546.8675,547.2733,546.8081,546.9269,4396.0
2024-07-18 13:15:00,553.03,553.03,552.34,552.39,3815.0,547.3822,547.3822,546.6993,546.7487,3815.0
2024-07-18 13:20:00,551.9,552.17,551.51,551.63,2063.0,546.2638,546.531,545.8777,545.9965,2063.0
2024-07-18 13:25:00,551.63,551.87,550.87,551.2,4072.0,545.9965,546.2341,545.2443,545.5709,4072.0
2024-07-18 13:30:00,551.27,551.82,550.87,551.03,3195.0,545.6402,546.1846,545.2443,545.4026,3195.0
2024-07-18 13:35:00,551.23,551.47,550.49,550.79,2128.0,545.6006,545.8381,544.8682,545.1651,2128.0
2024-07-18 13:40:00,550.03,550.94,550.03,550.94,1370.0,544.4128,545.3136,544.4128,545.3136,1370.0
2024-07-18 13:45:00,551.08,552.48,550.78,552.07,4305.0,545.4521,546.8378,545.1552,546.432,4305.0
2024-07-18 13:50:00,551.55,551.94,550.19,550.54,4166.0,545.9173,546.3033,544.5712,544.9176,4166.0
2024-07-18 13:55:00,550.09,550.31,549.45,549.87,1000.0,544.4722,544.69,543.8388,544.2545,1000.0
2024-07-18 14:00:00,549.47,549.49,549.0,549.41,2004.0,543.8586,543.8784,543.3934,543.7992,2004.0
2024-07-18 14:05:00,549.44,550.47,549.44,550.47,1571.0,543.8289,544.8484,543.8289,544.8484,1571.0
2024-07-18 14:10:00,550.13,550.66,549.94,550.66,1913.0,544.5118,545.0364,544.3238,545.0364,1913.0
2024-07-18 14:15:00,550.55,550.97,549.37,549.37,4431.0,544.9275,545.3432,543.7596,543.7596,4431.0
2024-07-18 14:20:00,549.62,550.17,549.28,550.17,3013.0,544.007,544.5514,543.6705,544.5514,3013.0
2024-07-18 14:25:00,549.9,550.23,549.18,549.18,1439.0,544.2842,544.6108,543.5715,543.5715,1439.0
2024-07-18 14:30:00,548.65,549.28,548.56,549.11,1725.0,543.0469,543.6705,542.9579,543.5022,1725.0
2024-07-18 14:35:00,549.4,549.4,548.15,548.15,1824.0,543.7893,543.7893,542.552,542.552,1824.0
2024-07-18 14:40:00,548.28,548.28,547.51,548.01,1580.0,542.6807,542.6807,541.9186,542.4135,1580.0
2024-07-18 14:45:00,547.94,547.94,547.17,547.17,2674.0,542.3442,542.3442,541.5821,541.5821,2674.0
2024-07-18 14:50:00,547.17,549.23,547.16,549.0,7514.0,541.5821,543.621,541.5722,543.3934,7514.0
2024-07-18 14:55:00,549.0,549.28,548.66,549.24,2278.0,543.3934,543.6705,543.0568,543.6309,2278.0
2024-07-18 15:00:00,549.25,550.31,548.72,548.72,2731.0,543.6408,544.69,543.1162,543.1162,2731.0
2024-07-18 15:05:00,548.55,549.79,548.38,549.01,5835.0,542.948,544.1753,542.7797,543.4033,5835.0
2024-07-18 15:10:00,548.6,548.6,546.72,547.18,3362.0,542.9975,542.9975,541.1367,541.592,3362.0
2024-07-18 15:15:00,547.51,547.72,546.8,546.81,1100.0,541.9186,542.1264,541.2158,541.2257,1100.0
2024-07-18 15:20:00,546.75,547.2,545.9,545.9,5447.0,541.1663,541.6118,540.325,540.325,5447.0
2024-07-18 15:25:00,545.9,546.69,545.74,546.21,24464.0,540.325,541.107,540.1667,540.6319,24464.0
2024-07-18 15:30:00,546.17,546.64,545.79,546.11,3492.0,540.5923,541.0575,540.2162,540.5329,3492.0
2024-07-18 15:35:00,545.9,547.36,545.9,547.33,13811.0,540.325,541.7701,540.325,541.7404,13811.0
2024-07-18 15:40:00,547.61,548.12,547.38,548.09,4417.0,542.0176,542.5224,541.7899,542.4927,4417.0
2024-07-18 15:45:00,548.14,549.21,548.0,549.2,6692.0,542.5422,543.6012,542.4036,543.5913,6692.0
2024-07-18 15:50:00,548.95,549.85,547.73,547.73,10544.0,543.3439,544.2347,542.1363,542.1363,10544.0
2024-07-18 15:55:00,547.82,548.31,546.81,547.66,27803.0,542.2254,542.7104,541.2257,542.0671,27803.0
2024-07-19 09:30:00,550.62,550.62,544.0,545.23,34623.0,544.9968,544.9968,538.4444,539.6619,34623.0
2024-07-19 09:35:00,545.94,548.5,545.66,548.5,1211.0,540.3646,542.8985,540.0875,542.8985,1211.0
2024-07-19 09:40:00,548.14,550.08,548.0,548.25,1846.0,542.5422,544.4623,542.4036,542.651,1846.0
2024-07-19 09:45:00,548.8,548.84,545.95,545.95,723.0,543.1954,543.235,540.3745,540.3745,723.0
2024-07-19 09:50:00,546.88,546.88,546.88,546.88,351.0,541.295,541.295,541.295,541.295,351.0
2024-07-19 09:55:00,547.83,549.73,547.82,549.04,2700.0,542.2353,544.1159,542.2254,543.433,2700.0
2024-07-19 10:00:00,548.83,548.86,548.13,548.13,1100.0,543.2251,543.2548,542.5323,542.5323,1100.0
2024-07-19 10:05:00,547.88,549.72,547.88,549.34,2552.0,542.2848,544.106,542.2848,543.7299,2552.0
2024-07-19 10:10:00,549.28,550.28,549.28,549.85,1900.0,543.6705,544.6603,543.6705,544.2347,1900.0
2024-07-19 10:15:00,549.2,549.64,547.45,547.99,2200.0,543.5913,544.0268,541.8592,542.3937,2200.0
2024-07-19 10:20:00,547.96,547.96,546.44,546.79,1200.0,542.364,542.364,540.8595,541.2059,1200.0
2024-07-19 10:25:00,546.07,546.41,545.58,546.4,1512.0,540.4933,540.8298,540.0083,540.8199,1512.0
2024-07-19 10:30:00,546.44,547.3,545.84,547.07,3539.0,540.8595,541.7107,540.2656,541.4831,3539.0
2024-07-19 10:35:00,547.3,547.81,547.07,547.35,1100.0,541.7107,542.2155,541.4831,541.7602,1100.0
2024-07-19 10:40:00,547.16,547.67,546.64,546.9,1900.0,541.5722,542.077,541.0575,541.3148,1900.0
2024-07-19 10:45:00,546.9,546.97,546.24,546.96,1831.0,541.3148,541.3841,540.6616,541.3742,1831.0
2024-07-19 10:50:00,546.6,546.6,545.25,545.39,1342.0,541.0179,541.0179,539.6817,539.8202,1342.0
2024-07-19 10:55:00,545.68,545.85,544.79,545.01,3374.0,540.1073,540.2755,539.2264,539.4441,3374.0
2024-07-19 11:00:00,545.04,546.39,544.93,546.37,2831.0,539.4738,540.81,539.3649,540.7902,2831.0
2024-07-19 11:05:00,546.37,546.37,544.99,545.14,1500.0,540.7902,540.7902,539.4243,539.5728,1500.0
2024-07-19 11:10:00,545.27,545.27,544.25,544.7,1793.0,539.7015,539.7015,538.6919,539.1373,1793.0
2024-07-19 11:15:00,544.7,545.11,544.3,545.11,784.0,539.1373,539.5431,538.7414,539.5431,784.0
2024-07-19 11:20:00,544.6,545.69,544.59,544.6,4000.0,539.0383,540.1172,539.0284,539.0383,4000.0
2024-07-19 11:25:00,544.86,544.86,544.0,544.0,810.0,539.2956,539.2956,538.4444,538.4444,810.0
2024-07-19 11:30:00,543.77,544.5,543.3,544.5,7601.0,538.2168,538.9393,537.7516,538.9393,7601.0
2024-07-19 11:35:00,544.5,545.04,544.0,545.04,800.0,538.9393,539.4738,538.4444,539.4738,800.0
2024-07-19 11:40:00,544.63,545.05,544.04,544.05,2343.0,539.068,539.4837,538.484,538.4939,2343.0
2024-07-19 11:45:00,544.05,544.6,543.43,544.48,3640.0,538.4939,539.0383,537.8803,538.9195,3640.0
2024-07-19 11:50:00,544.91,545.31,544.83,545.26,2578.0,539.3451,539.7411,539.266,539.6916,2578.0
2024-07-19 11:55:00,545.13,546.84,544.76,546.84,5367.0,539.5629,541.2554,539.1967,541.2554,5367.0
2024-07-19 12:00:00,547.21,548.17,547.05,547.21,5220.0,541.6216,542.5718,541.4633,541.6216,5220.0
2024-07-19 12:05:00,547.56,548.5,547.09,547.41,4274.0,541.9681,542.8985,541.5029,541.8196,4274.0
2024-07-19 12:10:00,547.15,547.41,547.07,547.07,1971.0,541.5623,541.8196,541.4831,541.4831,1971.0
2024-07-19 12:15:00,547.88,547.92,547.41,547.86,3304.0,542.2848,542.3244,541.8196,542.265,3304.0
2024-07-19 12:20:00,547.41,547.42,546.38,546.38,1406.0,541.8196,541.8295,540.8001,540.8001,1406.0
2024-07-19 12:25:00,546.16,546.49,546.16,546.16,600.0,540.5824,540.909,540.5824,540.5824,600.0
2024-07-19 12:30:00,546.82,546.96,546.28,546.96,1883.0,541.2356,541.3742,540.7011,541.3742,1883.0
2024-07-19 12:35:00,546.98,547.02,546.52,547.0,1375.0,541.394,541.4336,540.9387,541.4138,1375.0
2024-07-19 12:40:00,547.22,547.9,546.99,546.99,1275.0,541.6315,542.3046,541.4039,541.4039,1275.0
2024-07-19 12:45:00,547.07,547.43,546.74,546.74,1945.0,541.4831,541.8394,541.1564,541.1564,1945.0
2024-07-19 12:50:00,547.06,547.06,545.72,546.36,2098.0,541.4732,541.4732,540.1469,540.7803,2098.0
2024-07-19 12:55:00,546.36,546.36,545.39,545.7,1519.0,540.7803,540.7803,539.8202,540.1271,1519.0
2024-07-19 13:00:00,545.38,545.38,545.07,545.07,500.0,539.8103,539.8103,539.5035,539.5035,500.0
2024-07-19 13:05:00,544.9,544.93,543.95,543.95,1472.0,539.3352,539.3649,538.3949,538.3949,1472.0
2024-07-19 13:10:00,543.79,544.36,543.76,543.79,998.0,538.2366,538.8008,538.2069,538.2366,998.0
2024-07-19 13:15:00,543.81,543.81,543.79,543.79,300.0,538.2564,538.2564,538.2366,538.2366,300.0
2024-07-19 13:20:00,544.43,544.43,543.83,543.83,1300.0,538.87,538.87,538.2762,538.2762,1300.0
2024-07-19 13:25:00,544.36,544.36,544.02,544.03,600.0,538.8008,538.8008,538.4642,538.4741,600.0
2024-07-19 13:30:00,543.97,543.97,543.31,543.42,2006.0,538.4147,538.4147,537.7615,537.8704,2006.0
2024-07-19 13:35:00,543.67,544.34,543.46,544.33,1855.0,538.1178,538.781,537.9099,538.7711,1855.0
2024-07-19 13:40:00,544.03,544.03,543.4,543.4,1000.0,538.4741,538.4741,537.8506,537.8506,1000.0
2024-07-19 13:45:00,543.73,545.09,543.54,545.09,4254.0,538.1772,539.5233,537.9891,539.5233,4254.0
2024-07-19 13:50:00,544.91,545.2,544.16,544.31,1625.0,539.3451,539.6322,538.6028,538.7513,1625.0
2024-07-19 13:55:00,544.31,544.78,544.31,544.78,900.0,538.7513,539.2165,538.7513,539.2165,900.0
2024-07-19 14:00:00,544.84,544.84,544.4,544.69,648.0,539.2759,539.2759,538.8403,539.1274,648.0
2024-07-19 14:05:00,544.27,544.4,544.08,544.25,894.0,538.7117,538.8403,538.5236,538.6919,894.0
2024-07-19 14:10:00,544.09,544.71,543.96,544.49,1400.0,538.5335,539.1472,538.4048,538.9294,1400.0
2024-07-19 14:15:00,544.35,544.68,543.51,543.51,1907.0,538.7909,539.1175,537.9594,537.9594,1907.0
2024-07-19 14:20:00,543.88,543.89,543.24,543.24,1710.0,538.3257,538.3356,537.6922,537.6922,1710.0
2024-07-19 14:25:00,543.25,543.88,542.64,542.8,2429.0,537.7021,538.3257,537.0983,537.2567,2429.0
2024-07-19 14:30:00,542.73,542.73,542.28,542.31,1985.0,537.1874,537.1874,536.742,536.7717,1985.0
2024-07-19 14:35:00,542.97,543.16,542.57,542.6,1954.0,537.4249,537.613,537.029,537.0587,1954.0
2024-07-19 14:40:00,542.79,542.9,541.94,542.29,1876.0,537.2468,537.3557,536.4055,536.7519,1876.0
2024-07-19 14:45:00,541.88,542.57,541.88,542.06,2974.0,536.3461,537.029,536.3461,536.5242,2974.0
2024-07-19 14:50:00,542.54,542.9,542.43,542.89,1712.0,536.9993,537.3557,536.8905,537.3458,1712.0
2024-07-19 14:55:00,543.06,543.46,542.99,543.02,2475.0,537.514,537.9099,537.4447,537.4744,2475.0
2024-07-19 15:00:00,543.47,544.09,542.99,543.7,4875.0,537.9198,538.5335,537.4447,538.1475,4875.0
2024-07-19 15:05:00,543.55,544.06,543.28,543.74,1524.0,537.999,538.5038,537.7318,538.1871,1524.0
2024-07-19 15:10:00,543.86,544.87,543.71,544.5,4641.0,538.3059,539.3055,538.1574,538.9393,4641.0
2024-07-19 15:15:00,544.21,544.79,543.83,544.79,2457.0,538.6523,539.2264,538.2762,539.2264,2457.0
2024-07-19 15:20:00,545.08,545.4,544.67,544.86,5451.0,539.5134,539.8301,539.1076,539.2956,5451.0
2024-07-19 15:25:00,544.98,545.09,544.45,544.7,2042.0,539.4144,539.5233,538.8898,539.1373,2042.0
2024-07-19 15:30:00,544.72,545.37,544.66,544.88,4227.0,539.1571,539.8004,539.0977,539.3154,4227.0
2024-07-19 15:35:00,545.04,545.24,544.7,545.08,2978.0,539.4738,539.6718,539.1373,539.5134,2978.0
2024-07-19 15:40:00,545.31,545.31,543.86,543.86,4984.0,539.7411,539.7411,538.3059,538.3059,4984.0
2024-07-19 15:45:00,544.12,544.78,544.12,544.76,6895.0,538.5632,539.2165,538.5632,539.1967,6895.0
2024-07-19 15:50:00,544.65,545.29,544.16,544.38,12339.0,539.0878,539.7213,538.6028,538.8205,12339.0
2024-07-19 15:55:00,544.37,545.02,543.89,544.99,29291.0,538.8107,539.454,538.3356,539.4243,29291.0
2024-07-22 09:30:00,551.95,551.99,550.0,551.06,13407.0,546.3132,546.3528,544.3832,545.4323,13407.0
2024-07-22 09:35:00,552.0,553.57,551.09,553.47,13814.0,546.3627,547.9167,545.462,547.8177,13814.0
2024-07-22 09:40:00,552.47,553.37,549.61,550.74,1849.0,546.8279,547.7187,543.9971,545.1156,1849.0
2024-07-22 09:45:00,550.77,552.39,550.15,551.85,3070.0,545.1453,546.7487,544.5316,546.2143,3070.0
2024-07-22 09:50:00,550.45,551.59,548.14,549.17,1403.0,544.8286,545.9569,542.5422,543.5616,1403.0
2024-07-22 09:55:00,548.14,548.24,545.79,545.79,1593.0,542.5422,542.6411,540.2162,540.2162,1593.0
2024-07-22 10:00:00,545.85,545.85,545.57,545.57,500.0,540.2755,540.2755,539.9984,539.9984,500.0
2024-07-22 10:05:00,545.44,545.44,542.95,542.95,203.0,539.8697,539.8697,537.4052,537.4052,203.0
2024-07-22 10:10:00,543.95,546.14,543.84,546.13,1479.0,538.3949,540.5626,538.2861,540.5527,1479.0
2024-07-22 10:15:00,546.37,546.37,543.82,544.95,1308.0,540.7902,540.7902,538.2663,539.3847,1308.0
2024-07-22 10:20:00,545.06,545.21,543.29,545.0,701.0,539.4936,539.6421,537.7417,539.4342,701.0
2024-07-22 10:25:00,544.45,545.99,544.38,544.56,2095.0,538.8898,540.4141,538.8205,538.9987,2095.0
2024-07-22 10:30:00,545.35,545.93,544.89,545.83,815.0,539.7806,540.3547,539.3253,540.2557,815.0
2024-07-22 10:35:00,546.21,546.59,545.79,546.32,1238.0,540.6319,541.008,540.2162,540.7407,1238.0
2024-07-22 10:40:00,546.32,546.78,546.32,546.37,900.0,540.7407,541.196,540.7407,540.7902,900.0
2024-07-22 10:45:00,545.96,545.96,545.82,545.85,500.0,540.3844,540.3844,540.2458,540.2755,500.0
2024-07-22 10:50:00,545.33,545.89,545.14,545.75,1900.0,539.7608,540.3151,539.5728,540.1766,1900.0
2024-07-22 10:55:00,546.01,547.22,545.64,547.22,1160.0,540.4339,541.6315,540.0677,541.6315,1160.0
2024-07-22 11:00:00,547.56,548.59,547.37,548.59,3077.0,541.9681,542.9876,541.78,542.9876,3077.0
2024-07-22 11:05:00,548.25,548.26,546.21,546.21,1534.0,542.651,542.6609,540.6319,540.6319,1534.0
2024-07-22 11:10:00,546.61,547.12,546.42,546.42,2650.0,541.0278,541.5326,540.8397,540.8397,2650.0
2024-07-22 11:15:00,546.39,547.04,546.33,547.04,1000.0,540.81,541.4534,540.7506,541.4534,1000.0
2024-07-22 11:20:00,547.07,547.23,546.62,547.2,1805.0,541.4831,541.6414,541.0377,541.6118,1805.0
2024-07-22 11:25:00,547.25,547.58,547.25,547.46,300.0,541.6612,541.9879,541.6612,541.8691,300.0
2024-07-22 11:30:00,546.45,546.47,545.58,545.82,677.0,540.8694,540.8892,540.0083,540.2458,677.0
2024-07-22 11:35:00,545.97,546.04,545.64,546.01,1100.0,540.3943,540.4636,540.0677,540.4339,1100.0
2024-07-22 11:40:00,545.76,546.38,545.44,546.38,3135.0,540.1865,540.8001,539.8697,540.8001,3135.0
2024-07-22 11:45:00,547.04,547.04,546.4,546.4,318.0,541.4534,541.4534,540.8199,540.8199,318.0
2024-07-22 11:50:00,546.64,547.26,546.63,546.63,700.0,541.0575,541.6711,541.0476,541.0476,700.0
2024-07-22 11:55:00,547.28,547.28,546.74,546.75,617.0,541.6909,541.6909,541.1564,541.1663,617.0
2024-07-22 12:00:00,546.57,546.57,546.22,546.22,1623.0,540.9882,540.9882,540.6418,540.6418,1623.0
2024-07-22 12:05:00,545.99,547.04,545.77,547.04,2048.0,540.4141,541.4534,540.1964,541.4534,2048.0
2024-07-22 12:10:00,547.43,547.58,547.42,547.58,200.0,541.8394,541.9879,541.8295,541.9879,200.0
2024-07-22 12:15:00,547.66,547.83,547.66,547.83,300.0,542.0671,542.2353,542.0671,542.2353,300.0
2024-07-22 12:20:00,547.6,547.71,547.0,547.31,1080.0,542.0077,542.1165,541.4138,541.7206,1080.0
2024-07-22 12:25:00,546.86,547.63,546.85,547.28,1528.0,541.2752,542.0374,541.2653,541.6909,1528.0
2024-07-22 12:30:00,547.25,547.27,545.59,546.42,5536.0,541.6612,541.681,540.0182,540.8397,5536.0
2024-07-22 12:35:00,546.92,547.47,546.92,547.47,300.0,541.3346,541.879,541.3346,541.879,300.0
2024-07-22 12:40:00,547.49,547.49,547.07,547.07,1010.0,541.8988,541.8988,541.4831,541.4831,1010.0
2024-07-22 12:45:00,547.14,547.17,546.9,546.9,400.0,541.5524,541.5821,541.3148,541.3148,400.0
2024-07-22 12:50:00,547.14,548.53,547.14,548.33,1704.0,541.5524,542.9282,541.5524,542.7302,1704.0
2024-07-22 12:55:00,548.38,549.06,548.37,548.87,1664.0,542.7797,543.4528,542.7698,543.2647,1664.0
2024-07-22 13:00:00,548.98,550.62,548.98,550.62,500.0,543.3736,544.9968,543.3736,544.9968,500.0
2024-07-22 13:05:00,550.4,550.4,550.0,550.0,500.0,544.7791,544.7791,544.3832,544.3832,500.0
2024-07-22 13:10:00,549.59,550.36,549.59,550.28,1259.0,543.9773,544.7395,543.9773,544.6603,1259.0
2024-07-22 13:15:00,550.35,550.73,549.96,549.96,1650.0,544.7296,545.1057,544.3436,544.3436,1650.0
2024-07-22 13:20:00,549.91,550.07,549.86,549.87,1653.0,544.2941,544.4524,544.2446,544.2545,1653.0
2024-07-22 13:25:00,550.0,550.58,550.0,550.57,607.0,544.3832,544.9572,544.3832,544.9473,607.0
2024-07-22 13:30:00,550.67,551.72,550.67,551.59,500.0,545.0463,546.0856,545.0463,545.9569,500.0
2024-07-22 13:35:00,551.2,551.59,550.51,550.55,1700.0,545.5709,545.9569,544.8879,544.9275,1700.0
2024-07-22 13:40:00,550.8,550.99,550.64,550.73,750.0,545.175,545.363,545.0166,545.1057,750.0
2024-07-22 13:45:00,550.54,551.25,550.39,550.86,1846.0,544.9176,545.6204,544.7692,545.2344,1846.0
2024-07-22 13:50:00,551.19,551.24,551.04,551.24,932.0,545.561,545.6105,545.4125,545.6105,932.0
2024-07-22 13:55:00,551.24,551.5,550.81,551.15,1412.0,545.6105,545.8678,545.1849,545.5214,1412.0
2024-07-22 14:00:00,551.39,551.39,550.58,550.58,610.0,545.759,545.759,544.9572,544.9572,610.0
2024-07-22 14:05:00,550.16,550.56,550.16,550.56,600.0,544.5415,544.9374,544.5415,544.9374,600.0
2024-07-22 14:10:00,550.14,550.67,549.65,549.91,2601.0,544.5217,545.0463,544.0367,544.2941,2601.0
2024-07-22 14:15:00,549.72,549.9,549.72,549.86,300.0,544.106,544.2842,544.106,544.2446,300.0
2024-07-22 14:20:00,549.93,549.97,549.58,549.97,500.0,544.3139,544.3535,543.9674,544.3535,500.0
2024-07-22 14:25:00,550.0,550.0,549.48,549.81,3979.0,544.3832,544.3832,543.8685,544.1951,3979.0
2024-07-22 14:30:00,549.74,550.18,549.69,550.16,3000.0,544.1258,544.5613,544.0763,544.5415,3000.0
2024-07-22 14:35:00,549.97,550.21,549.75,549.82,3600.0,544.3535,544.591,544.1357,544.205,3600.0
2024-07-22 14:40:00,550.12,550.12,549.24,549.39,2000.0,544.5019,544.5019,543.6309,543.7794,2000.0
2024-07-22 14:45:00,549.43,549.97,549.42,549.71,2284.0,543.819,544.3535,543.8091,544.0961,2284.0
2024-07-22 14:50:00,549.86,550.81,549.86,550.55,3791.0,544.2446,545.1849,544.2446,544.9275,3791.0
2024-07-22 14:55:00,550.23,550.41,550.08,550.34,1178.0,544.6108,544.789,544.4623,544.7197,1178.0
2024-07-22 15:00:00,549.97,550.0,549.13,549.97,7787.0,544.3535,544.3832,543.522,544.3535,7787.0
2024-07-22 15:05:00,549.94,550.16,549.63,549.63,1100.0,544.3238,544.5415,544.0169,544.0169,1100.0
2024-07-22 15:10:00,549.91,549.91,549.32,549.37,500.0,544.2941,544.2941,543.7101,543.7596,500.0
2024-07-22 15:15:00,549.44,550.01,549.44,549.86,1267.0,543.8289,544.3931,543.8289,544.2446,1267.0
2024-07-22 15:20:00,549.84,550.35,549.61,550.32,3514.0,544.2248,544.7296,543.9971,544.6999,3514.0
2024-07-22 15:25:00,550.49,550.49,549.89,550.14,800.0,544.8682,544.8682,544.2743,544.5217,800.0
2024-07-22 15:30:00,550.13,550.56,549.85,550.23,2716.0,544.5118,544.9374,544.2347,544.6108,2716.0
2024-07-22 15:35:00,550.33,550.73,550.2,550.26,3000.0,544.7098,545.1057,544.5811,544.6405,3000.0
2024-07-22 15:40:00,550.5,550.51,549.9,549.9,2038.0,544.878,544.8879,544.2842,544.2842,2038.0
2024-07-22 15:45:00,550.08,550.61,549.77,549.78,3066.0,544.4623,544.9869,544.1555,544.1654,3066.0
2024-07-22 15:50:00,550.27,552.0,549.76,551.45,8306.0,544.6504,546.3627,544.1456,545.8183,8306.0
2024-07-22 15:55:00,551.3,552.2,551.19,552.15,21278.0,545.6699,546.5607,545.561,546.5112,21278.0
2024-07-23 09:30:00,551.17,553.0,550.7,550.71,3566.0,545.5412,547.3525,545.076,545.0859,3566.0
2024-07-23 09:35:00,550.32,550.98,550.31,550.98,200.0,544.6999,545.3531,544.69,545.3531,200.0
2024-07-23 09:40:00,553.0,553.0,553.0,553.0,101.0,547.3525,547.3525,547.3525,547.3525,101.0
2024-07-23 09:45:00,553.0,553.0,553.0,553.0,0.0,547.3525,547.3525,547.3525,547.3525,0.0
2024-07-23 09:50:00,553.73,553.86,553.6,553.86,400.0,548.0751,548.2037,547.9464,548.2037,400.0
2024-07-23 09:55:00,553.86,553.86,553.86,553.86,0.0,548.2037,548.2037,548.2037,548.2037,0.0
2024-07-23 10:00:00,554.88,555.0,554.5,554.57,800.0,549.2133,549.3321,548.8372,548.9065,800.0
2024-07-23 10:05:00,554.57,556.08,554.56,555.96,6809.0,548.9065,550.4011,548.8966,550.2823,6809.0
2024-07-23 10:10:00,556.14,556.62,555.87,555.87,1434.0,550.4605,550.9355,550.1932,550.1932,1434.0
2024-07-23 10:15:00,557.66,557.76,556.05,556.77,2517.0,551.9649,552.0639,550.3714,551.084,2517.0
2024-07-23 10:20:00,555.46,557.41,555.46,556.18,2368.0,549.7874,551.7175,549.7874,550.5,2368.0
2024-07-23 10:25:00,556.51,557.25,556.51,557.25,1981.0,550.8267,551.5591,550.8267,551.5591,1981.0
2024-07-23 10:30:00,557.1,558.05,557.1,557.84,1110.0,551.4106,552.3509,551.4106,552.1431,1110.0
2024-07-23 10:35:00,558.28,558.28,557.01,557.01,1900.0,552.5786,552.5786,551.3216,551.3216,1900.0
2024-07-23 10:40:00,556.96,557.0,556.19,556.32,2134.0,551.2721,551.3117,550.5099,550.6386,2134.0
2024-07-23 10:45:00,555.92,556.28,555.92,556.03,1006.0,550.2427,550.599,550.2427,550.3516,1006.0
2024-07-23 10:50:00,556.03,556.23,555.96,555.96,300.0,550.3516,550.5495,550.2823,550.2823,300.0
2024-07-23 10:55:00,555.68,557.03,555.68,557.03,1108.0,550.0051,551.3414,550.0051,551.3414,1108.0
2024-07-23 11:00:00,556.56,557.51,556.55,557.22,500.0,550.8762,551.8165,550.8663,551.5294,500.0
2024-07-23 11:05:00,557.59,558.54,557.59,558.54,875.0,551.8956,552.8359,551.8956,552.8359,875.0
2024-07-23 11:10:00,558.32,558.32,558.23,558.23,200.0,552.6182,552.6182,552.5291,552.5291,200.0
2024-07-23 11:15:00,557.73,557.89,557.53,557.89,2624.0,552.0342,552.1926,551.8363,552.1926,2624.0
2024-07-23 11:20:00,557.64,557.73,556.78,557.1,2195.0,551.9451,552.0342,551.0939,551.4106,2195.0
2024-07-23 11:25:00,557.23,557.37,557.23,557.29,400.0,551.5393,551.6779,551.5393,551.5987,400.0
2024-07-23 11:30:00,557.75,558.83,557.75,558.61,1595.0,552.054,553.123,552.054,552.9052,1595.0
2024-07-23 11:35:00,558.59,558.59,557.68,558.04,1858.0,552.8854,552.8854,551.9847,552.341,1858.0
2024-07-23 11:40:00,558.82,558.82,558.62,558.63,400.0,553.1131,553.1131,552.9151,552.925,400.0
2024-07-23 11:45:00,558.22,558.22,557.65,558.05,1526.0,552.5192,552.5192,551.955,552.3509,1526.0
2024-07-23 11:50:00,558.0,558.36,557.93,558.34,1071.0,552.3015,552.6578,552.2322,552.638,1071.0
2024-07-23 11:55:00,557.91,558.25,557.87,558.25,2023.0,552.2124,552.5489,552.1728,552.5489,2023.0
2024-07-23 12:00:00,558.21,558.46,558.0,558.44,1698.0,552.5093,552.7568,552.3015,552.737,1698.0
2024-07-23 12:05:00,558.21,559.29,558.07,559.29,977.0,552.5093,553.5783,552.3707,553.5783,977.0
2024-07-23 12:10:00,559.3,559.3,558.39,558.76,2036.0,553.5882,553.5882,552.6875,553.0537,2036.0
2024-07-23 12:15:00,558.89,558.91,558.64,558.64,400.0,553.1824,553.2022,552.9349,552.9349,400.0
2024-07-23 12:20:00,558.27,558.72,557.76,558.41,4199.0,552.5687,553.0141,552.0639,552.7073,4199.0
2024-07-23 12:25:00,558.0,558.48,557.93,558.48,2277.0,552.3015,552.7766,552.2322,552.7766,2277.0
2024-07-23 12:30:00,558.52,558.52,557.92,558.41,1406.0,552.8161,552.8161,552.2223,552.7073,1406.0
2024-07-23 12:35:00,558.44,558.5,557.79,557.79,2141.0,552.737,552.7964,552.0936,552.0936,2141.0
2024-07-23 12:40:00,558.27,558.67,558.0,558.38,3720.0,552.5687,552.9646,552.3015,552.6776,3720.0
2024-07-23 12:45:00,558.17,558.17,557.0,557.0,6300.0,552.4697,552.4697,551.3117,551.3117,6300.0
2024-07-23 12:50:00,557.0,557.0,557.0,557.0,0.0,551.3117,551.3117,551.3117,551.3117,0.0
2024-07-23 12:55:00,557.36,557.41,557.22,557.22,1425.0,551.668,551.7175,551.5294,551.5294,1425.0
2024-07-23 13:00:00,557.0,557.43,557.0,557.22,1500.0,551.3117,551.7373,551.3117,551.5294,1500.0
2024-07-23 13:05:00,557.18,557.48,556.79,557.08,5546.0,551.4898,551.7868,551.1038,551.3909,5546.0
2024-07-23 13:10:00,557.2,557.2,556.27,556.4,3946.0,551.5096,551.5096,550.5891,550.7178,3946.0
2024-07-23 13:15:00,556.75,556.76,555.72,555.72,1454.0,551.0642,551.0741,550.0447,550.0447,1454.0
2024-07-23 13:20:00,556.05,556.45,555.76,556.0,9497.0,550.3714,550.7673,550.0843,550.3219,9497.0
2024-07-23 13:25:00,556.1,556.67,555.79,556.48,3743.0,550.4209,550.985,550.114,550.797,3743.0
2024-07-23 13:30:00,556.11,556.52,555.64,555.64,4120.0,550.4308,550.8366,549.9656,549.9656,4120.0
2024-07-23 13:35:00,555.94,556.0,555.35,555.48,2555.0,550.2625,550.3219,549.6785,549.8072,2555.0
2024-07-23 13:40:00,555.46,555.64,554.69,555.17,4014.0,549.7874,549.9656,549.0253,549.5004,4014.0
2024-07-23 13:45:00,555.2,555.2,554.78,555.04,600.0,549.5301,549.5301,549.1143,549.3717,600.0
2024-07-23 13:50:00,555.1,555.92,554.96,555.0,6217.0,549.4311,550.2427,549.2925,549.3321,6217.0
2024-07-23 13:55:00,555.43,555.5,554.4,555.29,5113.0,549.7577,549.827,548.7382,549.6191,5113.0
2024-07-23 14:00:00,554.59,555.07,554.59,555.07,794.0,548.9263,549.4014,548.9263,549.4014,794.0
2024-07-23 14:05:00,554.87,555.32,554.86,555.0,4807.0,549.2034,549.6488,549.1935,549.3321,4807.0
2024-07-23 14:10:00,555.22,555.22,554.72,554.8,1375.0,549.5498,549.5498,549.055,549.1341,1375.0
2024-07-23 14:15:00,554.93,555.18,554.92,554.95,808.0,549.2628,549.5103,549.2529,549.2826,808.0
2024-07-23 14:20:00,555.33,555.33,554.48,554.56,11169.0,549.6587,549.6587,548.8174,548.8966,11169.0
2024-07-23 14:25:00,554.33,554.96,554.33,554.44,58422.0,548.6689,549.2925,548.6689,548.7778,58422.0
2024-07-23 14:30:00,554.65,555.0,554.53,554.89,7818.0,548.9857,549.3321,548.8669,549.2232,7818.0
2024-07-23 14:35:00,554.75,554.95,554.51,554.52,3874.0,549.0846,549.2826,548.8471,548.857,3874.0
2024-07-23 14:40:00,554.47,554.65,554.15,554.15,2089.0,548.8075,548.9857,548.4908,548.4908,2089.0
2024-07-23 14:45:00,554.43,555.28,554.31,555.03,53478.0,548.7679,549.6092,548.6491,549.3618,53478.0
2024-07-23 14:50:00,555.32,555.64,554.81,554.81,2249.0,549.6488,549.9656,549.144,549.144,2249.0
2024-07-23 14:55:00,554.83,555.03,554.51,554.51,2800.0,549.1638,549.3618,548.8471,548.8471,2800.0
2024-07-23 15:00:00,554.51,554.53,554.04,554.19,1828.0,548.8471,548.8669,548.3819,548.5304,1828.0
2024-07-23 15:05:00,554.19,554.27,553.9,553.93,2705.0,548.5304,548.6095,548.2433,548.273,2705.0
2024-07-23 15:10:00,553.91,554.18,553.87,553.97,8027.0,548.2532,548.5205,548.2136,548.3126,8027.0
2024-07-23 15:15:00,553.81,554.47,553.81,554.35,55900.0,548.1542,548.8075,548.1542,548.6887,55900.0
2024-07-23 15:20:00,554.37,554.55,553.81,553.91,13774.0,548.7085,548.8867,548.1542,548.2532,13774.0
2024-07-23 15:25:00,553.91,554.08,553.58,553.89,3522.0,548.2532,548.4215,547.9266,548.2334,3522.0
2024-07-23 15:30:00,553.81,554.01,553.65,553.92,1981.0,548.1542,548.3522,547.9959,548.2631,1981.0
2024-07-23 15:35:00,554.13,554.13,553.71,553.79,1105.0,548.471,548.471,548.0553,548.1345,1105.0
2024-07-23 15:40:00,553.72,553.72,552.83,553.05,2089.0,548.0652,548.0652,547.1843,547.402,2089.0
2024-07-23 15:45:00,553.08,553.11,552.69,552.79,5350.0,547.4317,547.4614,547.0457,547.1447,5350.0
2024-07-23 15:50:00,552.88,552.92,551.42,551.44,10649.0,547.2337,547.2733,545.7887,545.8084,10649.0
2024-07-23 15:55:00,551.3,551.98,551.21,551.66,29908.0,545.6699,546.3429,545.5808,546.0262,29908.0
2024-07-24 09:30:00,546.77,549.26,546.75,547.99,8432.0,541.1861,543.6507,541.1663,542.3937,8432.0
2024-07-24 09:35:00,547.42,547.55,546.74,547.17,1758.0,541.8295,541.9582,541.1564,541.5821,1758.0
2024-07-24 09:40:00,547.14,547.92,544.11,544.11,51963.0,541.5524,542.3244,538.5533,538.5533,51963.0
2024-07-24 09:45:00,543.98,544.14,543.48,543.48,600.0,538.4246,538.583,537.9297,537.9297,600.0
2024-07-24 09:50:00,543.44,543.45,541.02,541.02,2986.0,537.8901,537.9,535.4949,535.4949,2986.0
2024-07-24 09:55:00,539.72,540.06,538.56,538.78,3492.0,534.2081,534.5447,533.06,533.2777,3492.0
2024-07-24 10:00:00,539.67,541.87,538.86,541.68,8022.0,534.1587,536.3362,533.3569,536.1481,8022.0
2024-07-24 10:05:00,541.63,543.08,540.69,540.79,7411.0,536.0986,537.5338,535.1682,535.2672,7411.0
2024-07-24 10:10:00,541.08,541.08,539.23,540.11,2536.0,535.5543,535.5543,533.7231,534.5942,2536.0
2024-07-24 10:15:00,539.38,540.31,539.07,540.31,1891.0,533.8716,534.7921,533.5648,534.7921,1891.0
2024-07-24 10:20:00,540.59,542.25,540.59,542.11,1997.0,535.0693,536.7123,535.0693,536.5737,1997.0
2024-07-24 10:25:00,542.73,544.06,542.47,544.06,3933.0,537.1874,538.5038,536.9301,538.5038,3933.0
2024-07-24 10:30:00,544.62,545.03,544.6,544.95,2730.0,539.0581,539.4639,539.0383,539.3847,2730.0
2024-07-24 10:35:00,544.95,544.95,543.57,543.57,4035.0,539.3847,539.3847,538.0188,538.0188,4035.0
2024-07-24 10:40:00,544.08,544.46,543.64,544.46,1600.0,538.5236,538.8997,538.0881,538.8997,1600.0
2024-07-24 10:45:00,544.98,544.98,543.99,543.99,532.0,539.4144,539.4144,538.4345,538.4345,532.0
2024-07-24 10:50:00,543.92,544.98,543.65,543.91,2000.0,538.3652,539.4144,538.098,538.3553,2000.0
2024-07-24 10:55:00,543.66,544.35,543.65,544.25,1320.0,538.1079,538.7909,538.098,538.6919,1320.0
2024-07-24 11:00:00,543.58,543.63,542.86,543.28,4317.0,538.0287,538.0782,537.3161,537.7318,4317.0
2024-07-24 11:05:00,543.05,543.05,542.11,542.35,1221.0,537.5041,537.5041,536.5737,536.8113,1221.0
2024-07-24 11:10:00,542.42,542.44,541.49,541.88,3067.0,536.8806,536.9004,535.9601,536.3461,3067.0
2024-07-24 11:15:00,541.67,542.19,541.47,542.18,2122.0,536.1382,536.6529,535.9403,536.643,2122.0
2024-07-24 11:20:00,541.78,541.78,541.77,541.77,400.0,536.2471,536.2471,536.2372,536.2372,400.0
2024-07-24 11:25:00,541.56,541.76,541.17,541.54,906.0,536.0293,536.2273,535.6433,536.0096,906.0
2024-07-24 11:30:00,541.63,542.44,541.3,542.22,1658.0,536.0986,536.9004,535.772,536.6826,1658.0
2024-07-24 11:35:00,541.96,541.96,541.45,541.76,1946.0,536.4253,536.4253,535.9205,536.2273,1946.0
2024-07-24 11:40:00,541.39,542.12,541.39,541.48,6363.0,535.8611,536.5836,535.8611,535.9502,6363.0
2024-07-24 11:45:00,541.75,541.75,540.49,540.49,51757.0,536.2174,536.2174,534.9703,534.9703,51757.0
2024-07-24 11:50:00,540.8,541.49,540.53,541.48,1814.0,535.2771,535.9601,535.0099,535.9502,1814.0
2024-07-24 11:55:00,541.05,541.58,540.9,541.49,5260.0,535.5246,536.0491,535.3761,535.9601,5260.0
2024-07-24 12:00:00,541.49,542.51,541.48,541.81,11438.0,535.9601,536.9696,535.9502,536.2768,11438.0
2024-07-24 12:05:00,541.42,541.42,540.27,540.27,1102.0,535.8908,535.8908,534.7525,534.7525,1102.0
2024-07-24 12:10:00,540.27,541.21,540.27,541.21,1213.0,534.7525,535.6829,534.7525,535.6829,1213.0
2024-07-24 12:15:00,541.34,542.13,541.3,541.31,21538.0,535.8116,536.5935,535.772,535.7819,21538.0
2024-07-24 12:20:00,541.31,541.55,540.1,540.42,3916.0,535.7819,536.0195,534.5843,534.901,3916.0
2024-07-24 12:25:00,540.12,540.16,539.83,539.99,905.0,534.6041,534.6436,534.317,534.4754,905.0
2024-07-24 12:30:00,539.97,540.45,539.97,540.35,800.0,534.4556,534.9307,534.4556,534.8317,800.0
2024-07-24 12:35:00,540.29,540.29,539.27,539.27,4994.0,534.7723,534.7723,533.7627,533.7627,4994.0
2024-07-24 12:40:00,539.19,539.55,538.8,538.88,1594.0,533.6836,534.0399,533.2975,533.3767,1594.0
2024-07-24 12:45:00,538.82,539.09,538.46,539.09,6032.0,533.3173,533.5846,532.961,533.5846,6032.0
2024-07-24 12:50:00,539.25,539.26,538.81,539.04,400.0,533.7429,533.7528,533.3074,533.5351,400.0
2024-07-24 12:55:00,538.73,539.2,538.51,539.2,3048.0,533.2283,533.6935,533.0105,533.6935,3048.0
2024-07-24 13:00:00,539.49,539.64,539.0,539.64,50822.0,533.9805,534.129,533.4955,534.129,50822.0
2024-07-24 13:05:00,539.4,539.4,539.0,539.2,4260.0,533.8914,533.8914,533.4955,533.6935,4260.0
2024-07-24 13:10:00,539.28,539.57,539.05,539.05,806.0,533.7726,534.0597,533.545,533.545,806.0
2024-07-24 13:15:00,539.0,539.37,538.78,538.78,2675.0,533.4955,533.8617,533.2777,533.2777,2675.0
2024-07-24 13:20:00,539.23,539.27,538.88,538.88,837.0,533.7231,533.7627,533.3767,533.3767,837.0
2024-07-24 13:25:00,538.5,538.7,538.22,538.41,1596.0,533.0006,533.1986,532.7235,532.9115,1596.0
2024-07-24 13:30:00,538.11,538.46,537.83,538.45,2621.0,532.6146,532.961,532.3374,532.9511,2621.0
2024-07-24 13:35:00,538.89,539.53,538.89,539.38,14723.0,533.3866,534.0201,533.3866,533.8716,14723.0
2024-07-24 13:40:00,539.43,539.43,538.75,539.0,10268.0,533.9211,533.9211,533.248,533.4955,10268.0
2024-07-24 13:45:00,538.8,538.88,538.14,538.36,2439.0,533.2975,533.3767,532.6443,532.862,2439.0
2024-07-24 13:50:00,538.16,538.51,538.0,538.43,2533.0,532.6641,533.0105,532.5057,532.9313,2533.0
2024-07-24 13:55:00,538.62,538.62,537.54,537.73,1989.0,533.1194,533.1194,532.0504,532.2385,1989.0
2024-07-24 14:00:00,537.79,538.26,537.48,537.82,4487.0,532.2978,532.7631,531.991,532.3275,4487.0
2024-07-24 14:05:00,537.82,538.23,537.61,537.65,2515.0,532.3275,532.7334,532.1197,532.1593,2515.0
2024-07-24 14:10:00,537.72,538.6,537.61,538.6,1403.0,532.2286,533.0996,532.1197,533.0996,1403.0
2024-07-24 14:15:00,538.58,539.38,538.57,539.38,1723.0,533.0798,533.8716,533.0699,533.8716,1723.0
2024-07-24 14:20:00,539.26,539.26,537.49,537.5,9614.0,533.7528,533.7528,532.0009,532.0108,9614.0
2024-07-24 14:25:00,537.5,538.53,537.21,538.51,155681.0,532.0108,533.0303,531.7238,533.0105,155681.0
2024-07-24 14:30:00,538.17,539.36,538.15,538.39,5316.0,532.674,533.8518,532.6542,532.8917,5316.0
2024-07-24 14:35:00,538.51,538.59,538.07,538.07,933.0,533.0105,533.0897,532.575,532.575,933.0
2024-07-24 14:40:00,538.29,538.29,537.31,537.36,2601.0,532.7927,532.7927,531.8228,531.8722,2601.0
2024-07-24 14:45:00,537.25,537.65,537.01,537.27,1536.0,531.7634,532.1593,531.5258,531.7832,1536.0
2024-07-24 14:50:00,536.99,537.09,536.7,537.09,3366.0,531.506,531.605,531.219,531.605,3366.0
2024-07-24 14:55:00,537.0,537.24,536.58,536.93,7680.0,531.5159,531.7535,531.1002,531.4466,7680.0
2024-07-24 15:00:00,536.97,537.09,536.41,536.63,3658.0,531.4862,531.605,530.9319,531.1497,3658.0
2024-07-24 15:05:00,536.6,536.79,535.36,535.64,9853.0,531.12,531.3081,529.8927,530.1698,9853.0
2024-07-24 15:10:00,535.74,536.12,535.36,535.36,2074.0,530.2688,530.6449,529.8927,529.8927,2074.0
2024-07-24 15:15:00,535.52,535.75,534.01,534.01,3735.0,530.051,530.2787,528.5565,528.5565,3735.0
2024-07-24 15:20:00,534.41,534.59,533.61,533.87,2026.0,528.9524,529.1305,528.1605,528.4179,2026.0
2024-07-24 15:25:00,533.6,533.6,532.4,532.49,4852.0,528.1506,528.1506,526.9629,527.052,4852.0
2024-07-24 15:30:00,532.61,534.26,532.38,534.01,12441.0,527.1708,528.8039,526.9431,528.5565,12441.0
2024-07-24 15:35:00,533.96,534.22,533.73,533.79,12295.0,528.507,528.7643,528.2793,528.3387,12295.0
2024-07-24 15:40:00,533.92,533.92,532.62,532.63,19431.0,528.4674,528.4674,527.1806,527.1905,19431.0
2024-07-24 15:45:00,532.59,532.8,531.95,532.31,7874.0,527.151,527.3588,526.5175,526.8738,7874.0
2024-07-24 15:50:00,532.54,532.62,529.45,529.52,8518.0,527.1015,527.1806,524.043,524.1123,8518.0
2024-07-24 15:55:00,529.32,530.53,528.98,529.32,42615.0,523.9143,525.112,523.5778,523.9143,42615.0
2024-07-25 09:30:00,533.66,533.8,529.58,533.8,9106.0,528.21,528.3486,524.1717,528.3486,9106.0
2024-07-25 09:35:00,533.37,533.66,530.21,530.22,3133.0,527.923,528.21,524.7953,524.8052,3133.0
2024-07-25 09:40:00,529.65,534.31,529.34,534.31,775.0,524.241,528.8534,523.9341,528.8534,775.0
2024-07-25 09:45:00,533.36,534.09,532.12,532.71,3380.0,527.9131,528.6356,526.6858,527.2697,3380.0
2024-07-25 09:50:00,531.55,536.53,531.55,536.53,4387.0,526.1216,531.0507,526.1216,531.0507,4387.0
2024-07-25 09:55:00,537.08,537.63,535.68,537.19,1814.0,531.5951,532.1395,530.2094,531.704,1814.0
2024-07-25 10:00:00,536.56,536.56,532.86,532.86,5999.0,531.0804,531.0804,527.4182,527.4182,5999.0
2024-07-25 10:05:00,533.56,533.56,530.71,530.71,7430.0,528.111,528.111,525.2902,525.2902,7430.0
2024-07-25 10:10:00,530.36,531.81,529.91,531.81,6110.0,524.9437,526.3789,524.4983,526.3789,6110.0
2024-07-25 10:15:00,531.69,534.84,531.68,534.84,3392.0,526.2601,529.378,526.2502,529.378,3392.0
2024-07-25 10:20:00,534.87,536.55,534.48,536.46,2250.0,529.4077,531.0705,529.0217,530.9814,2250.0
2024-07-25 10:25:00,537.74,539.33,537.73,539.33,7527.0,532.2484,533.8221,532.2385,533.8221,7527.0
2024-07-25 10:30:00,539.34,539.79,538.18,539.75,6003.0,533.832,534.2774,532.6839,534.2378,6003.0
2024-07-25 10:35:00,539.33,540.28,538.77,538.84,2393.0,533.8221,534.7624,533.2678,533.3371,2393.0
2024-07-25 10:40:00,538.86,539.03,537.91,539.0,3098.0,533.3569,533.5252,532.4166,533.4955,3098.0
2024-07-25 10:45:00,539.81,539.81,538.91,539.41,1978.0,534.2972,534.2972,533.4064,533.9013,1978.0
2024-07-25 10:50:00,539.7,541.21,539.08,541.21,14505.0,534.1883,535.6829,533.5747,535.6829,14505.0
2024-07-25 10:55:00,540.84,542.48,540.84,541.51,2601.0,535.3167,536.94,535.3167,535.9799,2601.0
2024-07-25 11:00:00,542.27,543.25,542.24,542.46,2230.0,536.7321,537.7021,536.7024,536.9202,2230.0
2024-07-25 11:05:00,542.18,542.66,542.17,542.57,5850.0,536.643,537.1181,536.6331,537.029,5850.0
2024-07-25 11:10:00,542.1,545.08,541.71,544.99,5594.0,536.5638,539.5134,536.1778,539.4243,5594.0
2024-07-25 11:15:00,545.35,548.07,545.35,547.29,2101.0,539.7806,542.4729,539.7806,541.7008,2101.0
2024-07-25 11:20:00,547.34,548.47,546.79,548.3,16334.0,541.7503,542.8688,541.2059,542.7005,16334.0
2024-07-25 11:25:00,547.98,549.44,547.22,547.73,12809.0,542.3838,543.8289,541.6315,542.1363,12809.0
2024-07-25 11:30:00,547.64,548.0,546.55,547.0,7155.0,542.0473,542.4036,540.9684,541.4138,7155.0
2024-07-25 11:35:00,547.01,547.35,546.04,546.75,10586.0,541.4237,541.7602,540.4636,541.1663,10586.0
2024-07-25 11:40:00,546.75,547.41,546.35,547.15,3605.0,541.1663,541.8196,540.7704,541.5623,3605.0
2024-07-25 11:45:00,547.53,547.65,546.68,547.32,4696.0,541.9384,542.0572,541.0971,541.7305,4696.0
2024-07-25 11:50:00,547.46,548.04,547.22,547.3,4931.0,541.8691,542.4432,541.6315,541.7107,4931.0
2024-07-25 11:55:00,547.29,548.9,546.79,548.9,6896.0,541.7008,543.2944,541.2059,543.2944,6896.0
2024-07-25 12:00:00,549.43,549.43,548.4,548.59,3295.0,543.819,543.819,542.7995,542.9876,3295.0
2024-07-25 12:05:00,548.59,549.47,548.1,548.67,9735.0,542.9876,543.8586,542.5026,543.0667,9735.0
2024-07-25 12:10:00,548.3,549.31,547.91,549.19,3444.0,542.7005,543.7002,542.3145,543.5814,3444.0
2024-07-25 12:15:00,549.49,550.52,549.48,550.32,2610.0,543.8784,544.8978,543.8685,544.6999,2610.0
2024-07-25 12:20:00,550.25,551.9,550.23,550.86,7014.0,544.6306,546.2638,544.6108,545.2344,7014.0
2024-07-25 12:25:00,550.75,552.33,550.68,552.33,6655.0,545.1255,546.6894,545.0562,546.6894,6655.0
2024-07-25 12:30:00,552.14,552.26,551.5,551.85,7738.0,546.5013,546.6201,545.8678,546.2143,7738.0
2024-07-25 12:35:00,552.11,553.37,551.94,553.01,2035.0,546.4716,547.7187,546.3033,547.3624,2035.0
2024-07-25 12:40:00,553.49,553.89,552.71,553.44,2215.0,547.8375,548.2334,547.0655,547.788,2215.0
2024-07-25 12:45:00,553.89,554.33,553.26,553.33,12894.0,548.2334,548.6689,547.6099,547.6791,12894.0
2024-07-25 12:50:00,552.91,553.37,552.75,553.0,700.0,547.2634,547.7187,547.1051,547.3525,700.0
2024-07-25 12:55:00,553.07,553.86,553.07,553.64,500.0,547.4218,548.2037,547.4218,547.986,500.0
2024-07-25 13:00:00,553.93,554.72,553.15,553.85,3329.0,548.273,549.055,547.501,548.1938,3329.0
2024-07-25 13:05:00,553.58,554.6,553.58,554.37,918.0,547.9266,548.9362,547.9266,548.7085,918.0
2024-07-25 13:10:00,554.35,554.35,552.5,552.98,1532.0,548.6887,548.6887,546.8576,547.3327,1532.0
2024-07-25 13:15:00,553.15,553.16,551.64,551.64,4412.0,547.501,547.5109,546.0064,546.0064,4412.0
2024-07-25 13:20:00,551.75,551.76,550.48,550.48,2239.0,546.1153,546.1252,544.8583,544.8583,2239.0
2024-07-25 13:25:00,550.63,551.61,550.63,551.06,1195.0,545.0067,545.9767,545.0067,545.4323,1195.0
2024-07-25 13:30:00,550.52,550.89,550.09,550.88,1700.0,544.8978,545.2641,544.4722,545.2542,1700.0
2024-07-25 13:35:00,550.5,551.14,550.09,550.85,1841.0,544.878,545.5115,544.4722,545.2245,1841.0
2024-07-25 13:40:00,550.85,551.25,550.8,551.09,824.0,545.2245,545.6204,545.175,545.462,824.0
2024-07-25 13:45:00,550.63,550.63,549.63,549.63,1972.0,545.0067,545.0067,544.0169,544.0169,1972.0
2024-07-25 13:50:00,549.51,550.0,548.91,549.54,1311.0,543.8982,544.3832,543.3043,543.9279,1311.0
2024-07-25 13:55:00,549.08,550.45,549.08,550.06,1702.0,543.4726,544.8286,543.4726,544.4425,1702.0
2024-07-25 14:00:00,549.8,549.8,548.89,549.58,949.0,544.1852,544.1852,543.2845,543.9674,949.0
2024-07-25 14:05:00,549.23,549.71,548.84,548.84,1000.0,543.621,544.0961,543.235,543.235,1000.0
2024-07-25 14:10:00,549.21,549.88,549.21,549.22,2172.0,543.6012,544.2644,543.6012,543.6111,2172.0
2024-07-25 14:15:00,549.68,550.34,549.68,550.04,2657.0,544.0664,544.7197,544.0664,544.4227,2657.0
2024-07-25 14:20:00,549.44,549.47,549.01,549.01,1495.0,543.8289,543.8586,543.4033,543.4033,1495.0
2024-07-25 14:25:00,549.05,549.59,548.99,549.07,1795.0,543.4429,543.9773,543.3835,543.4627,1795.0
2024-07-25 14:30:00,549.07,549.6,549.06,549.38,4230.0,543.4627,543.9872,543.4528,543.7695,4230.0
2024-07-25 14:35:00,549.16,549.24,548.7,549.01,4219.0,543.5517,543.6309,543.0964,543.4033,4219.0
2024-07-25 14:40:00,549.01,549.01,547.84,548.18,2737.0,543.4033,543.4033,542.2452,542.5817,2737.0
2024-07-25 14:45:00,548.04,548.11,545.74,545.74,2161.0,542.4432,542.5125,540.1667,540.1667,2161.0
2024-07-25 14:50:00,545.71,546.33,545.61,545.69,2008.0,540.137,540.7506,540.038,540.1172,2008.0
2024-07-25 14:55:00,545.69,546.48,545.67,546.05,2911.0,540.1172,540.8991,540.0974,540.4735,2911.0
2024-07-25 15:00:00,546.14,546.17,545.18,545.46,1978.0,540.5626,540.5923,539.6124,539.8895,1978.0
2024-07-25 15:05:00,545.43,546.03,545.4,545.8,2352.0,539.8598,540.4537,539.8301,540.226,2352.0
2024-07-25 15:10:00,545.8,546.3,545.48,546.19,1305.0,540.226,540.7209,539.9093,540.6121,1305.0
2024-07-25 15:15:00,546.3,546.41,545.71,546.4,5180.0,540.7209,540.8298,540.137,540.8199,5180.0
2024-07-25 15:20:00,546.57,546.93,546.27,546.77,5779.0,540.9882,541.3445,540.6912,541.1861,5779.0
2024-07-25 15:25:00,546.88,548.71,546.88,548.71,5596.0,541.295,543.1063,541.295,543.1063,5596.0
2024-07-25 15:30:00,548.87,549.78,548.52,548.95,7701.0,543.2647,544.1654,542.9183,543.3439,7701.0
2024-07-25 15:35:00,549.18,549.18,547.49,547.72,11804.0,543.5715,543.5715,541.8988,542.1264,11804.0
2024-07-25 15:40:00,547.38,547.95,546.98,546.99,3337.0,541.7899,542.3541,541.394,541.4039,3337.0
2024-07-25 15:45:00,547.22,547.82,546.58,547.81,6337.0,541.6315,542.2254,540.9981,542.2155,6337.0
2024-07-25 15:50:00,548.18,548.18,545.7,545.7,12619.0,542.5817,542.5817,540.1271,540.1271,12619.0
2024-07-25 15:55:00,545.68,546.65,545.09,545.65,34799.0,540.1073,541.0674,539.5233,540.0776,34799.0
2024-07-26 09:30:00,550.63,551.6,547.52,551.6,8792.0,545.0067,545.9668,541.9285,545.9668,8792.0
2024-07-26 09:35:00,553.35,558.53,551.52,558.23,7974.0,547.6989,552.826,545.8876,552.5291,7974.0
2024-07-26 09:40:00,558.23,558.23,554.57,554.83,6604.0,552.5291,552.5291,548.9065,549.1638,6604.0
2024-07-26 09:45:00,555.15,557.85,555.15,557.0,8567.0,549.4806,552.153,549.4806,551.3117,8567.0
2024-07-26 09:50:00,556.42,556.78,555.39,556.54,4675.0,550.7376,551.0939,549.7181,550.8564,4675.0
2024-07-26 09:55:00,556.27,556.67,554.0,554.46,6505.0,550.5891,550.985,548.3423,548.7976,6505.0
2024-07-26 10:00:00,553.43,556.52,553.42,556.52,4228.0,547.7781,550.8366,547.7682,550.8366,4228.0
2024-07-26 10:05:00,556.09,556.09,554.19,554.95,3897.0,550.411,550.411,548.5304,549.2826,3897.0
2024-07-26 10:10:00,555.37,555.6,553.67,554.42,2210.0,549.6983,549.926,548.0157,548.758,2210.0
2024-07-26 10:15:00,554.26,556.64,554.26,554.47,5947.0,548.5997,550.9553,548.5997,548.8075,5947.0
2024-07-26 10:20:00,554.96,556.83,554.45,556.83,6450.0,549.2925,551.1434,548.7877,551.1434,6450.0
2024-07-26 10:25:00,556.63,557.57,556.12,556.43,3401.0,550.9454,551.8758,550.4407,550.7475,3401.0
2024-07-26 10:30:00,554.85,554.85,551.64,551.64,3830.0,549.1836,549.1836,546.0064,546.0064,3830.0
2024-07-26 10:35:00,551.06,552.1,550.84,551.66,2829.0,545.4323,546.4617,545.2146,546.0262,2829.0
2024-07-26 10:40:00,552.63,553.96,552.4,552.78,400.0,546.9863,548.3027,546.7586,547.1348,400.0
2024-07-26 10:45:00,553.97,554.51,552.55,553.11,1650.0,548.3126,548.8471,546.9071,547.4614,1650.0
2024-07-26 10:50:00,552.96,553.94,552.9,553.79,4343.0,547.3129,548.2829,547.2535,548.1345,4343.0
2024-07-26 10:55:00,554.35,554.35,552.89,554.3,723.0,548.6887,548.6887,547.2436,548.6392,723.0
2024-07-26 11:00:00,555.06,555.06,554.36,554.36,1200.0,549.3915,549.3915,548.6986,548.6986,1200.0
2024-07-26 11:05:00,554.43,554.49,553.56,553.56,1676.0,548.7679,548.8273,547.9068,547.9068,1676.0
2024-07-26 11:10:00,553.78,553.99,553.03,553.99,667.0,548.1246,548.3324,547.3822,548.3324,667.0
2024-07-26 11:15:00,553.32,554.17,553.32,554.17,200.0,547.6693,548.5106,547.6693,548.5106,200.0
2024-07-26 11:20:00,555.0,555.35,554.53,554.79,2654.0,549.3321,549.6785,548.8669,549.1242,2654.0
2024-07-26 11:25:00,554.52,554.58,554.26,554.58,400.0,548.857,548.9164,548.5997,548.9164,400.0
2024-07-26 11:30:00,555.0,555.09,554.41,554.55,3300.0,549.3321,549.4212,548.7481,548.8867,3300.0
2024-07-26 11:35:00,554.23,555.62,554.23,555.39,6149.0,548.57,549.9458,548.57,549.7181,6149.0
2024-07-26 11:40:00,555.42,556.16,555.25,556.16,2961.0,549.7478,550.4802,549.5795,550.4802,2961.0
2024-07-26 11:45:00,556.61,556.7,555.77,555.97,5290.0,550.9257,551.0147,550.0942,550.2922,5290.0
2024-07-26 11:50:00,556.12,556.14,555.35,555.35,5763.0,550.4407,550.4605,549.6785,549.6785,5763.0
2024-07-26 11:55:00,555.57,556.88,555.57,556.88,2200.0,549.8963,551.1929,549.8963,551.1929,2200.0
2024-07-26 12:00:00,557.26,557.26,556.14,556.57,3680.0,551.569,551.569,550.4605,550.8861,3680.0
2024-07-26 12:05:00,555.97,557.29,555.97,556.8,5704.0,550.2922,551.5987,550.2922,551.1137,5704.0
2024-07-26 12:10:00,556.51,557.27,555.14,555.14,6061.0,550.8267,551.5789,549.4707,549.4707,6061.0
2024-07-26 12:15:00,555.7,555.7,555.07,555.34,1100.0,550.0249,550.0249,549.4014,549.6686,1100.0
2024-07-26 12:20:00,555.29,555.69,555.01,555.15,2400.0,549.6191,550.015,549.342,549.4806,2400.0
2024-07-26 12:25:00,555.52,556.16,555.46,556.01,4874.0,549.8468,550.4802,549.7874,550.3318,4874.0
2024-07-26 12:30:00,556.22,557.11,555.88,555.88,1390.0,550.5396,551.4205,550.2031,550.2031,1390.0
2024-07-26 12:35:00,555.66,555.66,554.63,555.47,1957.0,549.9854,549.9854,548.9659,549.7973,1957.0
2024-07-26 12:40:00,555.57,556.01,555.21,555.58,2503.0,549.8963,550.3318,549.5399,549.9062,2503.0
2024-07-26 12:45:00,555.8,556.0,555.7,555.71,844.0,550.1239,550.3219,550.0249,550.0348,844.0
2024-07-26 12:50:00,555.76,556.5,555.59,556.19,2446.0,550.0843,550.8168,549.9161,550.5099,2446.0
2024-07-26 12:55:00,556.1,557.0,556.05,556.86,2101.0,550.4209,551.3117,550.3714,551.1731,2101.0
2024-07-26 13:00:00,556.78,556.78,555.93,556.2,2700.0,551.0939,551.0939,550.2526,550.5198,2700.0
2024-07-26 13:05:00,555.94,557.06,555.1,557.0,7518.0,550.2625,551.3711,549.4311,551.3117,7518.0
2024-07-26 13:10:00,556.69,557.2,556.47,556.49,2147.0,551.0048,551.5096,550.7871,550.8069,2147.0
2024-07-26 13:15:00,556.67,557.15,556.64,556.64,1646.0,550.985,551.4601,550.9553,550.9553,1646.0
2024-07-26 13:20:00,556.78,556.85,556.34,556.8,814.0,551.0939,551.1632,550.6584,551.1137,814.0
2024-07-26 13:25:00,556.28,557.3,556.28,557.13,4457.0,550.599,551.6086,550.599,551.4403,4457.0
2024-07-26 13:30:00,556.65,557.07,556.03,556.14,2424.0,550.9652,551.381,550.3516,550.4605,2424.0
2024-07-26 13:35:00,555.15,555.15,553.85,553.85,1036.0,549.4806,549.4806,548.1938,548.1938,1036.0
2024-07-26 13:40:00,554.08,554.69,554.08,554.69,245.0,548.4215,549.0253,548.4215,549.0253,245.0
2024-07-26 13:45:00,554.75,555.15,553.86,553.86,2360.0,549.0846,549.4806,548.2037,548.2037,2360.0
2024-07-26 13:50:00,554.29,554.29,553.59,553.59,541.0,548.6293,548.6293,547.9365,547.9365,541.0
2024-07-26 13:55:00,554.46,555.09,554.24,554.24,1080.0,548.7976,549.4212,548.5799,548.5799,1080.0
2024-07-26 14:00:00,555.31,555.31,555.04,555.04,483.0,549.6389,549.6389,549.3717,549.3717,483.0
2024-07-26 14:05:00,554.91,555.27,554.91,555.22,1300.0,549.243,549.5993,549.243,549.5498,1300.0
2024-07-26 14:10:00,555.27,555.84,554.43,554.63,1500.0,549.5993,550.1635,548.7679,548.9659,1500.0
2024-07-26 14:15:00,554.69,554.69,554.11,554.11,300.0,549.0253,549.0253,548.4512,548.4512,300.0
2024-07-26 14:20:00,554.27,554.59,553.74,554.59,2730.0,548.6095,548.9263,548.085,548.9263,2730.0
2024-07-26 14:25:00,554.71,555.23,554.55,554.55,1811.0,549.0451,549.5597,548.8867,548.8867,1811.0
2024-07-26 14:30:00,554.44,555.47,554.44,555.29,1794.0,548.7778,549.7973,548.7778,549.6191,1794.0
2024-07-26 14:35:00,555.13,555.62,555.07,555.62,1123.0,549.4608,549.9458,549.4014,549.9458,1123.0
2024-07-26 14:40:00,555.62,555.67,554.33,555.18,2373.0,549.9458,549.9953,548.6689,549.5103,2373.0
2024-07-26 14:45:00,555.11,555.11,554.81,554.81,500.0,549.441,549.441,549.144,549.144,500.0
2024-07-26 14:50:00,554.87,555.16,554.43,554.59,2522.0,549.2034,549.4905,548.7679,548.9263,2522.0
2024-07-26 14:55:00,554.91,554.91,554.24,554.52,1852.0,549.243,549.243,548.5799,548.857,1852.0
2024-07-26 15:00:00,554.24,554.5,553.62,553.62,3146.0,548.5799,548.8372,547.9662,547.9662,3146.0
2024-07-26 15:05:00,553.78,554.66,553.28,554.42,2320.0,548.1246,548.9956,547.6297,548.758,2320.0
2024-07-26 15:10:00,554.38,555.17,554.37,554.71,1266.0,548.7184,549.5004,548.7085,549.0451,1266.0
2024-07-26 15:15:00,554.65,555.24,554.47,555.24,2526.0,548.9857,549.5696,548.8075,549.5696,2526.0
2024-07-26 15:20:00,554.93,555.41,554.8,555.26,1272.0,549.2628,549.7379,549.1341,549.5894,1272.0
2024-07-26 15:25:00,555.62,555.72,555.29,555.29,600.0,549.9458,550.0447,549.6191,549.6191,600.0
2024-07-26 15:30:00,555.24,555.96,554.21,554.31,8157.0,549.5696,550.2823,548.5502,548.6491,8157.0
2024-07-26 15:35:00,554.58,554.58,553.84,554.46,1884.0,548.9164,548.9164,548.1839,548.7976,1884.0
2024-07-26 15:40:00,554.12,554.69,553.78,554.32,2672.0,548.4611,549.0253,548.1246,548.659,2672.0
2024-07-26 15:45:00,554.21,555.3,554.11,554.9,3183.0,548.5502,549.629,548.4512,549.2331,3183.0
2024-07-26 15:50:00,555.42,555.81,553.15,553.15,7600.0,549.7478,550.1338,547.501,547.501,7600.0
2024-07-26 15:55:00,553.16,555.04,552.9,554.66,20845.0,547.5109,549.3717,547.2535,548.9956,20845.0
2024-07-29 09:30:00,555.0,555.0,549.0,551.3,4873.0,549.3321,549.3321,543.3934,545.6699,4873.0
2024-07-29 09:35:00,553.0,555.57,553.0,555.0,1213.0,547.3525,549.8963,547.3525,549.3321,1213.0
2024-07-29 09:40:00,553.84,555.78,553.81,553.81,995.0,548.1839,550.1041,548.1542,548.1542,995.0
2024-07-29 09:45:00,556.19,556.87,554.95,556.25,980.0,550.5099,551.183,549.2826,550.5693,980.0
2024-07-29 09:50:00,552.83,554.33,552.83,554.33,1483.0,547.1843,548.6689,547.1843,548.6689,1483.0
2024-07-29 09:55:00,554.9,554.9,554.12,554.12,399.0,549.2331,549.2331,548.4611,548.4611,399.0
2024-07-29 10:00:00,554.39,555.81,554.39,555.04,2348.0,548.7283,550.1338,548.7283,549.3717,2348.0
2024-07-29 10:05:00,554.7,555.26,553.8,553.81,1190.0,549.0352,549.5894,548.1443,548.1542,1190.0
2024-07-29 10:10:00,554.53,554.53,550.87,553.33,1072.0,548.8669,548.8669,545.2443,547.6791,1072.0
2024-07-29 10:15:00,552.71,554.3,552.71,554.3,1215.0,547.0655,548.6392,547.0655,548.6392,1215.0
2024-07-29 10:20:00,552.86,554.49,552.86,553.74,500.0,547.2139,548.8273,547.2139,548.085,500.0
2024-07-29 10:25:00,552.76,552.76,552.24,552.33,751.0,547.115,547.115,546.6003,546.6894,751.0
2024-07-29 10:30:00,551.38,551.84,551.38,551.84,731.0,545.7491,546.2044,545.7491,546.2044,731.0
2024-07-29 10:35:00,551.81,551.81,550.38,551.09,1129.0,546.1747,546.1747,544.7593,545.462,1129.0
2024-07-29 10:40:00,551.08,551.83,551.07,551.53,700.0,545.4521,546.1945,545.4422,545.8975,700.0
2024-07-29 10:45:00,551.93,552.91,550.42,551.4,4704.0,546.2934,547.2634,544.7989,545.7689,4704.0
2024-07-29 10:50:00,551.88,551.89,551.52,551.52,300.0,546.244,546.2539,545.8876,545.8876,300.0
2024-07-29 10:55:00,552.32,552.43,551.45,551.83,2875.0,546.6795,546.7883,545.8183,546.1945,2875.0
2024-07-29 11:00:00,550.74,551.5,550.63,550.92,1419.0,545.1156,545.8678,545.0067,545.2938,1419.0
2024-07-29 11:05:00,550.93,551.48,550.34,550.34,1900.0,545.3037,545.848,544.7197,544.7197,1900.0
2024-07-29 11:10:00,550.22,550.22,549.89,549.89,389.0,544.6009,544.6009,544.2743,544.2743,389.0
2024-07-29 11:15:00,549.55,549.56,549.55,549.55,200.0,543.9378,543.9476,543.9378,543.9378,200.0
2024-07-29 11:20:00,550.22,551.79,550.21,551.79,1000.0,544.6009,546.1549,544.591,546.1549,1000.0
2024-07-29 11:25:00,551.29,551.92,551.18,551.18,747.0,545.66,546.2835,545.5511,545.5511,747.0
2024-07-29 11:30:00,550.81,550.81,550.81,550.81,103.0,545.1849,545.1849,545.1849,545.1849,103.0
2024-07-29 11:35:00,550.19,550.19,550.19,550.19,100.0,544.5712,544.5712,544.5712,544.5712,100.0
2024-07-29 11:40:00,550.35,550.38,550.35,550.38,220.0,544.7296,544.7593,544.7296,544.7593,220.0
2024-07-29 11:45:00,550.13,551.69,550.13,551.23,779.0,544.5118,546.0559,544.5118,545.6006,779.0
2024-07-29 11:50:00,551.5,552.03,551.45,551.45,418.0,545.8678,546.3924,545.8183,545.8183,418.0
2024-07-29 11:55:00,551.64,552.25,551.64,552.25,385.0,546.0064,546.6102,546.0064,546.6102,385.0
2024-07-29 12:00:00,552.44,552.51,551.75,551.75,700.0,546.7982,546.8675,546.1153,546.1153,700.0
2024-07-29 12:05:00,552.5,552.5,552.06,552.06,402.0,546.8576,546.8576,546.4221,546.4221,402.0
2024-07-29 12:10:00,552.05,552.05,552.05,552.05,100.0,546.4122,546.4122,546.4122,546.4122,100.0
2024-07-29 12:15:00,552.35,552.59,552.1,552.34,4551.0,546.7092,546.9467,546.4617,546.6993,4551.0
2024-07-29 12:20:00,551.8,551.8,551.8,551.8,200.0,546.1648,546.1648,546.1648,546.1648,200.0
2024-07-29 12:25:00,551.68,551.68,551.44,551.44,635.0,546.046,546.046,545.8084,545.8084,635.0
2024-07-29 12:30:00,551.5,551.5,551.05,551.05,370.0,545.8678,545.8678,545.4224,545.4224,370.0
2024-07-29 12:35:00,551.47,551.81,550.75,551.25,3654.0,545.8381,546.1747,545.1255,545.6204,3654.0
2024-07-29 12:40:00,551.03,551.03,551.03,551.03,100.0,545.4026,545.4026,545.4026,545.4026,100.0
2024-07-29 12:45:00,550.49,550.95,550.49,550.8,307.0,544.8682,545.3235,544.8682,545.175,307.0
2024-07-29 12:50:00,550.7,550.7,549.37,549.86,2015.0,545.076,545.076,543.7596,544.2446,2015.0
2024-07-29 12:55:00,549.34,549.83,549.34,549.71,888.0,543.7299,544.2149,543.7299,544.0961,888.0
2024-07-29 13:00:00,548.9,549.51,548.65,548.65,700.0,543.2944,543.8982,543.0469,543.0469,700.0
2024-07-29 13:05:00,549.22,550.13,549.21,549.93,2728.0,543.6111,544.5118,543.6012,544.3139,2728.0
2024-07-29 13:10:00,549.95,550.49,549.95,550.49,864.0,544.3337,544.8682,544.3337,544.8682,864.0
2024-07-29 13:15:00,550.37,551.07,550.23,550.3,1144.0,544.7494,545.4422,544.6108,544.6801,1144.0
2024-07-29 13:20:00,550.8,550.8,550.31,550.38,453.0,545.175,545.175,544.69,544.7593,453.0
2024-07-29 13:25:00,550.14,550.14,549.92,549.92,300.0,544.5217,544.5217,544.304,544.304,300.0
2024-07-29 13:30:00,549.16,549.38,548.89,549.19,1000.0,543.5517,543.7695,543.2845,543.5814,1000.0
2024-07-29 13:35:00,549.23,550.48,548.88,550.48,4694.0,543.621,544.8583,543.2746,544.8583,4694.0
2024-07-29 13:40:00,550.5,550.57,550.27,550.36,1050.0,544.878,544.9473,544.6504,544.7395,1050.0
2024-07-29 13:45:00,550.45,550.73,550.45,550.73,224.0,544.8286,545.1057,544.8286,545.1057,224.0
2024-07-29 13:50:00,550.85,550.85,550.84,550.85,117.0,545.2245,545.2245,545.2146,545.2245,117.0
2024-07-29 13:55:00,550.68,550.91,550.62,550.68,700.0,545.0562,545.2839,544.9968,545.0562,700.0
2024-07-29 14:00:00,550.35,550.51,550.31,550.33,1118.0,544.7296,544.8879,544.69,544.7098,1118.0
2024-07-29 14:05:00,550.66,550.94,550.15,550.38,1730.0,545.0364,545.3136,544.5316,544.7593,1730.0
2024-07-29 14:10:00,550.38,550.39,549.84,549.85,534.0,544.7593,544.7692,544.2248,544.2347,534.0
2024-07-29 14:15:00,549.85,550.25,549.8,549.94,932.0,544.2347,544.6306,544.1852,544.3238,932.0
2024-07-29 14:20:00,550.11,550.79,550.11,550.26,1031.0,544.492,545.1651,544.492,544.6405,1031.0
2024-07-29 14:25:00,550.73,550.73,550.3,550.31,462.0,545.1057,545.1057,544.6801,544.69,462.0
2024-07-29 14:30:00,550.29,550.32,550.07,550.15,1106.0,544.6702,544.6999,544.4524,544.5316,1106.0
2024-07-29 14:35:00,550.11,550.11,549.7,549.7,300.0,544.492,544.492,544.0862,544.0862,300.0
2024-07-29 14:40:00,550.22,550.77,550.21,550.66,1619.0,544.6009,545.1453,544.591,545.0364,1619.0
2024-07-29 14:45:00,550.66,550.67,550.05,550.05,609.0,545.0364,545.0463,544.4326,544.4326,609.0
2024-07-29 14:50:00,550.03,550.04,550.03,550.03,143.0,544.4128,544.4227,544.4128,544.4128,143.0
2024-07-29 14:55:00,549.76,550.95,549.76,550.72,800.0,544.1456,545.3235,544.1456,545.0958,800.0
2024-07-29 15:00:00,550.45,551.0,550.38,551.0,1318.0,544.8286,545.3729,544.7593,545.3729,1318.0
2024-07-29 15:05:00,550.84,550.84,549.65,550.57,5878.0,545.2146,545.2146,544.0367,544.9473,5878.0
2024-07-29 15:10:00,550.94,551.03,550.38,551.02,1132.0,545.3136,545.4026,544.7593,545.3927,1132.0
2024-07-29 15:15:00,550.73,550.73,550.45,550.45,223.0,545.1057,545.1057,544.8286,544.8286,223.0
2024-07-29 15:20:00,550.67,550.69,550.38,550.38,1611.0,545.0463,545.0661,544.7593,544.7593,1611.0
2024-07-29 15:25:00,550.72,550.72,550.34,550.63,674.0,545.0958,545.0958,544.7197,545.0067,674.0
2024-07-29 15:30:00,550.57,550.91,550.57,550.59,2919.0,544.9473,545.2839,544.9473,544.9671,2919.0
2024-07-29 15:35:00,550.8,551.32,550.8,551.22,2736.0,545.175,545.6897,545.175,545.5907,2736.0
2024-07-29 15:40:00,551.06,551.18,550.59,550.59,4900.0,545.4323,545.5511,544.9671,544.9671,4900.0
2024-07-29 15:45:00,550.85,551.27,550.85,551.18,1511.0,545.2245,545.6402,545.2245,545.5511,1511.0
2024-07-29 15:50:00,551.21,551.47,550.1,550.1,1822.0,545.5808,545.8381,544.4821,544.4821,1822.0
2024-07-29 15:55:00,550.05,550.28,548.05,548.23,24542.0,544.4326,544.6603,542.4531,542.6312,24542.0
2024-07-30 09:30:00,552.19,557.24,547.63,557.24,4920.0,546.5508,551.5492,542.0374,551.5492,4920.0
2024-07-30 09:35:00,554.0,555.64,554.0,555.63,267.0,548.3423,549.9656,548.3423,549.9557,267.0
2024-07-30 09:40:00,556.44,557.28,554.0,554.0,3102.0,550.7574,551.5888,548.3423,548.3423,3102.0
2024-07-30 09:45:00,553.75,554.48,552.81,554.23,705.0,548.0949,548.8174,547.1645,548.57,705.0
2024-07-30 09:50:00,553.18,553.8,552.4,552.4,421.0,547.5307,548.1443,546.7586,546.7586,421.0
2024-07-30 09:55:00,552.15,553.09,552.15,553.09,600.0,546.5112,547.4416,546.5112,547.4416,600.0
2024-07-30 10:00:00,555.58,555.58,549.85,549.85,1900.0,549.9062,549.9062,544.2347,544.2347,1900.0
2024-07-30 10:05:00,549.6,552.76,549.6,552.18,2740.0,543.9872,547.115,543.9872,546.5409,2740.0
2024-07-30 10:10:00,551.74,551.92,550.19,550.19,1064.0,546.1054,546.2835,544.5712,544.5712,1064.0
2024-07-30 10:15:00,549.49,550.58,549.43,549.43,1390.0,543.8784,544.9572,543.819,543.819,1390.0
2024-07-30 10:20:00,549.91,551.01,549.91,551.01,340.0,544.2941,545.3828,544.2941,545.3828,340.0
2024-07-30 10:25:00,552.0,552.34,552.0,552.34,209.0,546.3627,546.6993,546.3627,546.6993,209.0
2024-07-30 10:30:00,550.97,552.03,550.97,551.62,428.0,545.3432,546.3924,545.3432,545.9866,428.0
2024-07-30 10:35:00,550.94,551.58,550.67,551.58,1102.0,545.3136,545.947,545.0463,545.947,1102.0
2024-07-30 10:40:00,552.32,552.32,551.88,551.88,294.0,546.6795,546.6795,546.244,546.244,294.0
2024-07-30 10:45:00,552.4,553.86,551.56,552.83,2411.0,546.7586,548.2037,545.9272,547.1843,2411.0
2024-07-30 10:50:00,551.26,551.31,551.25,551.31,694.0,545.6303,545.6798,545.6204,545.6798,694.0
2024-07-30 10:55:00,552.04,552.04,550.21,550.22,300.0,546.4023,546.4023,544.591,544.6009,300.0
2024-07-30 11:00:00,550.78,550.78,548.7,549.26,1558.0,545.1552,545.1552,543.0964,543.6507,1558.0
2024-07-30 11:05:00,549.32,549.62,548.69,548.79,1345.0,543.7101,544.007,543.0865,543.1855,1345.0
2024-07-30 11:10:00,549.56,550.44,549.56,549.74,741.0,543.9476,544.8187,543.9476,544.1258,741.0
2024-07-30 11:15:00,549.74,550.69,549.73,550.69,594.0,544.1258,545.0661,544.1159,545.0661,594.0
2024-07-30 11:20:00,550.57,550.57,550.57,550.57,200.0,544.9473,544.9473,544.9473,544.9473,200.0
2024-07-30 11:25:00,549.53,549.68,549.53,549.68,400.0,543.918,544.0664,543.918,544.0664,400.0
2024-07-30 11:30:00,548.92,549.6,548.92,549.6,1000.0,543.3142,543.9872,543.3142,543.9872,1000.0
2024-07-30 11:35:00,549.54,550.17,549.54,550.17,650.0,543.9279,544.5514,543.9279,544.5514,650.0
2024-07-30 11:40:00,549.86,549.86,548.93,549.16,2131.0,544.2446,544.2446,543.3241,543.5517,2131.0
2024-07-30 11:45:00,548.95,549.37,547.89,548.48,7722.0,543.3439,543.7596,542.2947,542.8787,7722.0
2024-07-30 11:50:00,548.55,548.64,548.55,548.62,557.0,542.948,543.037,542.948,543.0172,557.0
2024-07-30 11:55:00,548.46,548.76,548.46,548.75,1800.0,542.8589,543.1558,542.8589,543.1459,1800.0
2024-07-30 12:00:00,549.21,549.21,547.54,547.54,7708.0,543.6012,543.6012,541.9483,541.9483,7708.0
2024-07-30 12:05:00,547.56,549.27,547.51,548.49,1000.0,541.9681,543.6606,541.9186,542.8886,1000.0
2024-07-30 12:10:00,548.48,548.48,548.47,548.48,124.0,542.8787,542.8787,542.8688,542.8787,124.0
2024-07-30 12:15:00,547.52,547.52,547.52,547.52,216.0,541.9285,541.9285,541.9285,541.9285,216.0
2024-07-30 12:20:00,547.41,547.41,546.51,546.51,200.0,541.8196,541.8196,540.9288,540.9288,200.0
2024-07-30 12:25:00,547.22,548.74,547.09,548.09,5671.0,541.6315,543.136,541.5029,542.4927,5671.0
2024-07-30 12:30:00,548.04,548.04,547.95,547.95,200.0,542.4432,542.4432,542.3541,542.3541,200.0
2024-07-30 12:35:00,547.48,548.32,547.1,547.46,2690.0,541.8889,542.7203,541.5128,541.8691,2690.0
2024-07-30 12:40:00,548.5,548.51,548.5,548.5,146.0,542.8985,542.9084,542.8985,542.8985,146.0
2024-07-30 12:45:00,547.42,548.62,547.42,547.87,1350.0,541.8295,543.0172,541.8295,542.2749,1350.0
2024-07-30 12:50:00,548.06,548.62,546.76,546.76,2968.0,542.463,543.0172,541.1762,541.1762,2968.0
2024-07-30 12:55:00,546.36,547.96,546.36,547.58,2702.0,540.7803,542.364,540.7803,541.9879,2702.0
2024-07-30 13:00:00,547.56,548.07,546.82,548.07,2117.0,541.9681,542.4729,541.2356,542.4729,2117.0
2024-07-30 13:05:00,547.75,548.84,547.44,548.84,1800.0,542.1561,543.235,541.8493,543.235,1800.0
2024-07-30 13:10:00,548.69,548.99,548.11,548.99,1912.0,543.0865,543.3835,542.5125,543.3835,1912.0
2024-07-30 13:15:00,549.07,549.07,548.04,548.8,725.0,543.4627,543.4627,542.4432,543.1954,725.0
2024-07-30 13:20:00,548.79,548.81,548.79,548.8,1231.0,543.1855,543.2053,543.1855,543.1954,1231.0
2024-07-30 13:25:00,548.26,548.26,548.26,548.26,430.0,542.6609,542.6609,542.6609,542.6609,430.0
2024-07-30 13:30:00,548.01,548.02,548.01,548.01,100.0,542.4135,542.4234,542.4135,542.4135,100.0
2024-07-30 13:35:00,548.44,550.11,548.31,550.08,1700.0,542.8391,544.492,542.7104,544.4623,1700.0
2024-07-30 13:40:00,550.01,550.6,549.98,550.34,1205.0,544.3931,544.977,544.3634,544.7197,1205.0
2024-07-30 13:45:00,550.18,550.38,549.45,550.38,4246.0,544.5613,544.7593,543.8388,544.7593,4246.0
2024-07-30 13:50:00,549.61,550.28,549.58,550.28,806.0,543.9971,544.6603,543.9674,544.6603,806.0
2024-07-30 13:55:00,550.03,550.88,550.03,550.38,1500.0,544.4128,545.2542,544.4128,544.7593,1500.0
2024-07-30 14:00:00,550.81,550.84,550.22,550.22,560.0,545.1849,545.2146,544.6009,544.6009,560.0
2024-07-30 14:05:00,550.27,550.43,550.12,550.3,409.0,544.6504,544.8088,544.5019,544.6801,409.0
2024-07-30 14:10:00,550.3,550.83,549.98,550.83,1276.0,544.6801,545.2047,544.3634,545.2047,1276.0
2024-07-30 14:15:00,550.77,550.77,550.39,550.39,200.0,545.1453,545.1453,544.7692,544.7692,200.0
2024-07-30 14:20:00,551.39,551.39,550.8,551.38,1148.0,545.759,545.759,545.175,545.7491,1148.0
2024-07-30 14:25:00,551.58,551.58,550.13,551.04,1900.0,545.947,545.947,544.5118,545.4125,1900.0
2024-07-30 14:30:00,551.2,551.33,550.33,550.51,2152.0,545.5709,545.6996,544.7098,544.8879,2152.0
2024-07-30 14:35:00,551.41,551.67,550.8,551.64,410.0,545.7788,546.0361,545.175,546.0064,410.0
2024-07-30 14:40:00,552.11,552.11,551.31,551.31,500.0,546.4716,546.4716,545.6798,545.6798,500.0
2024-07-30 14:45:00,551.75,551.75,550.72,551.3,2506.0,546.1153,546.1153,545.0958,545.6699,2506.0
2024-07-30 14:50:00,550.82,551.28,550.77,551.28,400.0,545.1948,545.6501,545.1453,545.6501,400.0
2024-07-30 14:55:00,550.77,551.24,550.33,551.06,900.0,545.1453,545.6105,544.7098,545.4323,900.0
2024-07-30 15:00:00,550.84,551.11,550.24,550.84,1833.0,545.2146,545.4818,544.6207,545.2146,1833.0
2024-07-30 15:05:00,550.9,550.91,550.23,550.23,5200.0,545.274,545.2839,544.6108,544.6108,5200.0
2024-07-30 15:10:00,550.53,550.56,550.04,550.56,2270.0,544.9077,544.9374,544.4227,544.9374,2270.0
2024-07-30 15:15:00,550.56,551.9,550.56,551.65,2876.0,544.9374,546.2638,544.9374,546.0163,2876.0
2024-07-30 15:20:00,551.62,552.17,551.46,552.17,908.0,545.9866,546.531,545.8282,546.531,908.0
2024-07-30 15:25:00,552.0,552.56,551.83,552.52,3176.0,546.3627,546.917,546.1945,546.8774,3176.0
2024-07-30 15:30:00,551.92,552.18,551.56,552.08,1100.0,546.2835,546.5409,545.9272,546.4419,1100.0
2024-07-30 15:35:00,551.91,552.23,551.56,551.99,740.0,546.2737,546.5904,545.9272,546.3528,740.0
2024-07-30 15:40:00,551.62,552.46,551.56,552.46,3918.0,545.9866,546.818,545.9272,546.818,3918.0
2024-07-30 15:45:00,552.0,554.84,552.0,554.84,3290.0,546.3627,549.1737,546.3627,549.1737,3290.0
2024-07-30 15:50:00,554.33,555.66,553.83,553.92,7786.0,548.6689,549.9854,548.174,548.2631,7786.0
2024-07-30 15:55:00,553.5,553.98,551.2,551.78,20285.0,547.8474,548.3225,545.5709,546.145,20285.0
2024-07-31 09:30:00,559.19,563.36,558.5,559.71,10097.0,553.4793,557.6067,552.7964,553.994,10097.0
2024-07-31 09:35:00,560.47,561.27,560.04,560.05,3807.0,554.7462,555.5381,554.3206,554.3305,3807.0
2024-07-31 09:40:00,560.39,560.46,557.05,558.0,3116.0,554.667,554.7363,551.3612,552.3015,3116.0
2024-07-31 09:45:00,558.16,559.08,557.9,559.08,1136.0,552.4598,553.3704,552.2025,553.3704,1136.0
2024-07-31 09:50:00,557.99,559.33,557.04,559.15,9539.0,552.2916,553.6179,551.3513,553.4397,9539.0
2024-07-31 09:55:00,558.33,560.82,557.25,560.02,5852.0,552.6281,555.0927,551.5591,554.3008,5852.0
2024-07-31 10:00:00,559.55,560.48,558.03,558.03,6045.0,553.8356,554.7561,552.3311,552.3311,6045.0
2024-07-31 10:05:00,559.63,559.64,557.74,558.62,4770.0,553.9148,553.9247,552.0441,552.9151,4770.0
2024-07-31 10:10:00,558.35,560.01,557.49,560.01,4303.0,552.6479,554.2909,551.7967,554.2909,4303.0
2024-07-31 10:15:00,560.01,560.01,558.83,559.11,1173.0,554.2909,554.2909,553.123,553.4001,1173.0
2024-07-31 10:20:00,559.91,559.91,559.19,559.77,572.0,554.192,554.192,553.4793,554.0534,572.0
2024-07-31 10:25:00,559.44,560.58,558.67,560.09,1751.0,553.7268,554.8551,552.9646,554.3701,1751.0
2024-07-31 10:30:00,559.2,560.15,559.15,559.9,1602.0,553.4892,554.4295,553.4397,554.1821,1602.0
2024-07-31 10:35:00,559.9,562.43,559.74,562.4,4351.0,554.1821,556.6862,554.0237,556.6565,4351.0
2024-07-31 10:40:00,562.54,562.74,561.62,562.48,2676.0,556.7951,556.993,555.8845,556.7357,2676.0
2024-07-31 10:45:00,562.48,562.48,560.42,560.43,1926.0,556.7357,556.7357,554.6967,554.7066,1926.0
2024-07-31 10:50:00,560.62,560.62,559.2,559.64,1659.0,554.8947,554.8947,553.4892,553.9247,1659.0
2024-07-31 10:55:00,560.06,561.12,560.0,561.12,2406.0,554.3404,555.3896,554.281,555.3896,2406.0
2024-07-31 11:00:00,561.17,561.41,561.17,561.41,400.0,555.4391,555.6766,555.4391,555.6766,400.0
2024-07-31 11:05:00,561.6,562.48,561.6,562.48,2180.0,555.8647,556.7357,555.8647,556.7357,2180.0
2024-07-31 11:10:00,562.81,562.82,561.01,561.64,2869.0,557.0623,557.0722,555.2807,555.9043,2869.0
2024-07-31 11:15:00,561.72,561.72,561.71,561.72,232.0,555.9835,555.9835,555.9736,555.9835,232.0
2024-07-31 11:20:00,561.65,561.66,560.65,560.65,933.0,555.9142,555.9241,554.9244,554.9244,933.0
2024-07-31 11:25:00,560.85,561.31,560.85,561.31,1320.0,555.1224,555.5777,555.1224,555.5777,1320.0
2024-07-31 11:30:00,561.76,562.21,561.63,562.21,959.0,556.0231,556.4685,555.8944,556.4685,959.0
2024-07-31 11:35:00,562.08,562.13,561.62,561.87,3388.0,556.3398,556.3893,555.8845,556.1319,3388.0
2024-07-31 11:40:00,561.67,562.04,561.32,561.81,700.0,555.934,556.3002,555.5876,556.0725,700.0
2024-07-31 11:45:00,562.04,562.51,561.59,562.17,2528.0,556.3002,556.7654,555.8548,556.4289,2528.0
2024-07-31 11:50:00,562.23,562.41,561.19,561.2,1419.0,556.4883,556.6664,555.4589,555.4688,1419.0
2024-07-31 11:55:00,561.38,561.82,560.71,561.43,870.0,555.6469,556.0824,554.9838,555.6964,870.0
2024-07-31 12:00:00,561.61,561.87,561.07,561.07,1571.0,555.8746,556.1319,555.3401,555.3401,1571.0
2024-07-31 12:05:00,561.05,561.07,560.38,560.5,5742.0,555.3203,555.3401,554.6572,554.7759,5742.0
2024-07-31 12:10:00,560.39,561.71,560.39,561.31,1100.0,554.667,555.9736,554.667,555.5777,1100.0
2024-07-31 12:15:00,561.71,561.71,561.2,561.21,415.0,555.9736,555.9736,555.4688,555.4787,415.0
2024-07-31 12:20:00,561.34,561.83,561.34,561.58,1078.0,555.6073,556.0923,555.6073,555.8449,1078.0
2024-07-31 12:25:00,561.43,561.5,561.07,561.5,1400.0,555.6964,555.7657,555.3401,555.7657,1400.0
2024-07-31 12:30:00,561.58,562.01,561.5,562.01,501.0,555.8449,556.2705,555.7657,556.2705,501.0
2024-07-31 12:35:00,561.78,562.2,561.36,561.36,793.0,556.0429,556.4586,555.6271,555.6271,793.0
2024-07-31 12:40:00,561.73,561.75,561.09,561.39,3831.0,555.9934,556.0132,555.3599,555.6568,3831.0
2024-07-31 12:45:00,561.39,562.65,561.39,562.64,503.0,555.6568,556.904,555.6568,556.8941,503.0
2024-07-31 12:50:00,562.58,562.84,561.75,561.88,1503.0,556.8347,557.092,556.0132,556.1418,1503.0
2024-07-31 12:55:00,561.75,561.75,561.57,561.58,632.0,556.0132,556.0132,555.835,555.8449,632.0
2024-07-31 13:00:00,561.44,561.49,561.0,561.44,2653.0,555.7063,555.7558,555.2708,555.7063,2653.0
2024-07-31 13:05:00,561.44,561.78,560.9,560.99,4714.0,555.7063,556.0429,555.1718,555.2609,4714.0
2024-07-31 13:10:00,560.92,562.0,560.92,562.0,1025.0,555.1916,556.2606,555.1916,556.2606,1025.0
2024-07-31 13:15:00,561.39,561.39,560.24,560.36,1217.0,555.6568,555.6568,554.5186,554.6374,1217.0
2024-07-31 13:20:00,559.62,560.74,559.62,560.74,400.0,553.9049,555.0135,553.9049,555.0135,400.0
2024-07-31 13:25:00,560.24,560.42,559.64,560.42,655.0,554.5186,554.6967,553.9247,554.6967,655.0
2024-07-31 13:30:00,559.6,559.6,559.59,559.59,200.0,553.8851,553.8851,553.8752,553.8752,200.0
2024-07-31 13:35:00,558.57,558.99,558.37,558.56,965.0,552.8656,553.2813,552.6677,552.8557,965.0
2024-07-31 13:40:00,558.33,558.5,557.12,557.8,6360.0,552.6281,552.7964,551.4304,552.1035,6360.0
2024-07-31 13:45:00,558.26,558.68,557.8,558.66,6348.0,552.5588,552.9745,552.1035,552.9547,6348.0
2024-07-31 13:50:00,559.54,559.86,559.3,559.86,1300.0,553.8257,554.1425,553.5882,554.1425,1300.0
2024-07-31 13:55:00,559.66,560.0,559.4,559.4,1047.0,553.9445,554.281,553.6872,553.6872,1047.0
2024-07-31 14:00:00,558.91,559.2,558.2,558.72,2800.0,553.2022,553.4892,552.4994,553.0141,2800.0
2024-07-31 14:05:00,559.19,559.59,559.05,559.59,800.0,553.4793,553.8752,553.3407,553.8752,800.0
2024-07-31 14:10:00,559.65,560.12,559.18,559.79,986.0,553.9346,554.3998,553.4694,554.0732,986.0
2024-07-31 14:15:00,559.95,560.27,559.94,560.26,567.0,554.2315,554.5483,554.2216,554.5384,567.0
2024-07-31 14:20:00,560.43,560.84,560.36,560.84,500.0,554.7066,555.1125,554.6374,555.1125,500.0
2024-07-31 14:25:00,560.26,560.98,560.16,560.62,600.0,554.5384,555.251,554.4394,554.8947,600.0
2024-07-31 14:30:00,560.77,562.69,560.77,562.22,7210.0,555.0432,556.9436,555.0432,556.4784,7210.0
2024-07-31 14:35:00,562.41,562.42,561.43,561.74,4177.0,556.6664,556.6763,555.6964,556.0033,4177.0
2024-07-31 14:40:00,561.65,563.28,561.62,562.74,1500.0,555.9142,557.5275,555.8845,556.993,1500.0
2024-07-31 14:45:00,563.72,565.55,563.72,565.33,3836.0,557.963,559.7744,557.963,559.5566,3836.0
2024-07-31 14:50:00,565.33,568.11,565.05,567.88,3872.0,559.5566,562.3082,559.2795,562.0806,3872.0
2024-07-31 14:55:00,566.63,568.92,566.63,568.43,5031.0,560.8433,563.1099,560.8433,562.6249,5031.0
2024-07-31 15:00:00,567.91,568.28,566.71,566.9,3174.0,562.1103,562.4765,560.9225,561.1106,3174.0
2024-07-31 15:05:00,567.15,567.74,566.42,566.42,19494.0,561.358,561.942,560.6355,560.6355,19494.0
2024-07-31 15:10:00,566.56,567.75,566.44,566.89,3895.0,560.774,561.9519,560.6553,561.1007,3895.0
2024-07-31 15:15:00,566.7,567.42,564.29,564.38,9772.0,560.9126,561.6253,558.5272,558.6163,9772.0
2024-07-31 15:20:00,564.8,564.8,562.11,562.41,4174.0,559.032,559.032,556.3695,556.6664,4174.0
2024-07-31 15:25:00,562.48,562.48,561.04,561.04,2244.0,556.7357,556.7357,555.3104,555.3104,2244.0
2024-07-31 15:30:00,561.02,562.3,560.48,560.88,2692.0,555.2906,556.5575,554.7561,555.152,2692.0
2024-07-31 15:35:00,560.57,562.76,560.57,562.03,2301.0,554.8452,557.0128,554.8452,556.2903,2301.0
2024-07-31 15:40:00,562.52,563.97,562.52,563.76,1367.0,556.7753,558.2105,556.7753,558.0026,1367.0
2024-07-31 15:45:00,564.21,564.53,562.43,562.77,3654.0,558.448,558.7648,556.6862,557.0227,3654.0
2024-07-31 15:50:00,563.16,563.37,559.21,560.46,7955.0,557.4088,557.6166,553.4991,554.7363,7955.0
2024-07-31 15:55:00,560.32,561.63,560.0,561.3,21466.0,554.5978,555.8944,554.281,555.5678,21466.0
2024-08-01 09:30:00,558.03,561.16,556.44,559.82,8677.0,552.3311,555.4292,550.7574,554.1029,8677.0
2024-08-01 09:35:00,558.9,564.93,558.82,564.5,2294.0,553.1923,559.1607,553.1131,558.7351,2294.0
2024-08-01 09:40:00,563.68,564.5,562.9,564.5,670.0,557.9234,558.7351,557.1514,558.7351,670.0
2024-08-01 09:45:00,564.09,565.56,563.6,564.79,1783.0,558.3293,559.7843,557.8443,559.0221,1783.0
2024-08-01 09:50:00,563.62,564.15,561.4,561.4,3225.0,557.8641,558.3886,555.6667,555.6667,3225.0
2024-08-01 09:55:00,561.1,561.1,558.19,558.19,1763.0,555.3698,555.3698,552.4895,552.4895,1763.0
2024-08-01 10:00:00,558.55,559.92,557.82,557.82,1981.0,552.8458,554.2018,552.1233,552.1233,1981.0
2024-08-01 10:05:00,556.86,556.86,553.98,554.06,3434.0,551.1731,551.1731,548.3225,548.4017,3434.0
2024-08-01 10:10:00,553.32,553.52,552.48,552.82,5804.0,547.6693,547.8672,546.8378,547.1744,5804.0
2024-08-01 10:15:00,552.74,552.74,547.78,548.17,11855.0,547.0952,547.0952,542.1858,542.5718,11855.0
2024-08-01 10:20:00,547.56,547.56,544.3,547.01,11350.0,541.9681,541.9681,538.7414,541.4237,11350.0
2024-08-01 10:25:00,545.85,547.52,545.13,545.13,7753.0,540.2755,541.9285,539.5629,539.5629,7753.0
2024-08-01 10:30:00,545.86,546.34,544.6,545.42,10592.0,540.2854,540.7605,539.0383,539.8499,10592.0
2024-08-01 10:35:00,545.43,545.43,542.89,544.21,2351.0,539.8598,539.8598,537.3458,538.6523,2351.0
2024-08-01 10:40:00,544.55,544.55,543.12,543.12,7609.0,538.9888,538.9888,537.5734,537.5734,7609.0
2024-08-01 10:45:00,542.85,543.1,540.53,541.05,10368.0,537.3062,537.5536,535.0099,535.5246,10368.0
2024-08-01 10:50:00,541.38,541.78,539.07,540.87,9676.0,535.8512,536.2471,533.5648,535.3464,9676.0
2024-08-01 10:55:00,540.71,541.52,540.01,540.66,6347.0,535.188,535.9898,534.4952,535.1385,6347.0
2024-08-01 11:00:00,540.66,540.87,537.78,538.36,6688.0,535.1385,535.3464,532.288,532.862,6688.0
2024-08-01 11:05:00,537.93,538.56,537.47,537.51,4968.0,532.4364,533.06,531.9811,532.0207,4968.0
2024-08-01 11:10:00,538.24,538.8,535.76,536.06,10556.0,532.7433,533.2975,530.2886,530.5855,10556.0
2024-08-01 11:15:00,535.75,537.38,534.52,537.11,14068.0,530.2787,531.892,529.0612,531.6248,14068.0
2024-08-01 11:20:00,536.45,536.69,534.45,535.98,5026.0,530.9715,531.2091,528.992,530.5063,5026.0
2024-08-01 11:25:00,535.96,536.27,534.37,534.37,5440.0,530.4865,530.7934,528.9128,528.9128,5440.0
2024-08-01 11:30:00,534.35,536.02,534.33,535.52,5399.0,528.893,530.5459,528.8732,530.051,5399.0
2024-08-01 11:35:00,535.0,535.27,534.5,534.8,4746.0,529.5363,529.8036,529.0414,529.3384,4746.0
2024-08-01 11:40:00,534.54,534.54,533.29,533.29,3100.0,529.081,529.081,527.8438,527.8438,3100.0
2024-08-01 11:45:00,533.4,533.6,532.1,533.21,7996.0,527.9527,528.1506,526.666,527.7646,7996.0
2024-08-01 11:50:00,533.22,534.58,533.21,534.21,6463.0,527.7745,529.1206,527.7646,528.7544,6463.0
2024-08-01 11:55:00,534.28,535.51,532.77,532.77,10601.0,528.8237,530.0411,527.3291,527.3291,10601.0
2024-08-01 12:00:00,533.13,534.53,532.41,534.33,5789.0,527.6854,529.0711,526.9728,528.8732,5789.0
2024-08-01 12:05:00,534.88,536.76,534.78,536.12,8459.0,529.4176,531.2784,529.3186,530.6449,8459.0
2024-08-01 12:10:00,535.7,535.91,534.0,535.02,3409.0,530.2292,530.437,528.5466,529.5561,3409.0
2024-08-01 12:15:00,535.97,536.9,535.97,536.16,5410.0,530.4964,531.4169,530.4964,530.6845,5410.0
2024-08-01 12:20:00,536.05,536.49,534.7,535.13,3610.0,530.5756,531.0111,529.2394,529.665,3610.0
2024-08-01 12:25:00,535.58,536.58,535.57,536.58,1200.0,530.1104,531.1002,530.1005,531.1002,1200.0
2024-08-01 12:30:00,536.55,536.55,535.89,535.92,2033.0,531.0705,531.0705,530.4173,530.4469,2033.0
2024-08-01 12:35:00,535.75,536.24,535.0,535.0,4583.0,530.2787,530.7637,529.5363,529.5363,4583.0
2024-08-01 12:40:00,535.05,535.12,534.03,534.76,1569.0,529.5858,529.6551,528.5762,529.2988,1569.0
2024-08-01 12:45:00,534.23,535.24,534.08,534.97,4251.0,528.7742,529.7739,528.6257,529.5066,4251.0
2024-08-01 12:50:00,534.46,535.45,533.86,534.71,3200.0,529.0019,529.9817,528.408,529.2493,3200.0
2024-08-01 12:55:00,534.99,535.5,534.2,534.61,2803.0,529.5264,530.0312,528.7445,529.1503,2803.0
2024-08-01 13:00:00,534.6,534.82,534.21,534.81,2942.0,529.1404,529.3582,528.7544,529.3483,2942.0
2024-08-01 13:05:00,534.04,534.46,533.13,533.19,1831.0,528.5861,529.0019,527.6854,527.7448,1831.0
2024-08-01 13:10:00,533.3,533.35,532.61,533.03,2251.0,527.8537,527.9032,527.1708,527.5865,2251.0
2024-08-01 13:15:00,532.62,532.89,532.21,532.29,900.0,527.1806,527.4479,526.7748,526.854,900.0
2024-08-01 13:20:00,532.88,532.89,532.05,532.05,1650.0,527.438,527.4479,526.6165,526.6165,1650.0
2024-08-01 13:25:00,532.05,533.4,532.04,532.76,3564.0,526.6165,527.9527,526.6066,527.3192,3564.0
2024-08-01 13:30:00,532.69,533.82,532.69,533.35,3572.0,527.2499,528.3684,527.2499,527.9032,3572.0
2024-08-01 13:35:00,532.9,533.27,532.6,532.61,2002.0,527.4578,527.824,527.1609,527.1708,2002.0
2024-08-01 13:40:00,532.25,532.82,531.82,532.34,6178.0,526.8144,527.3786,526.3888,526.9035,6178.0
2024-08-01 13:45:00,532.51,532.74,531.23,531.44,2893.0,527.0718,527.2994,525.8048,526.0127,2893.0
2024-08-01 13:50:00,531.23,532.5,531.18,532.3,3599.0,525.8048,527.0619,525.7554,526.8639,3599.0
2024-08-01 13:55:00,533.05,533.45,531.97,532.6,3165.0,527.6063,528.0022,526.5373,527.1609,3165.0
2024-08-01 14:00:00,532.6,533.05,532.52,532.56,1261.0,527.1609,527.6063,527.0817,527.1213,1261.0
2024-08-01 14:05:00,533.02,533.03,532.23,532.23,4714.0,527.5766,527.5865,526.7946,526.7946,4714.0
2024-08-01 14:10:00,532.24,532.24,531.29,531.31,3801.0,526.8045,526.8045,525.8642,525.884,3801.0
2024-08-01 14:15:00,531.28,532.28,530.94,530.97,3104.0,525.8543,526.8441,525.5178,525.5475,3104.0
2024-08-01 14:20:00,531.55,532.76,531.5,532.22,1800.0,526.1216,527.3192,526.0721,526.7847,1800.0
2024-08-01 14:25:00,532.22,532.22,530.59,530.72,2497.0,526.7847,526.7847,525.1714,525.3001,2497.0
2024-08-01 14:30:00,530.45,530.69,529.31,529.61,5168.0,525.0328,525.2704,523.9045,524.2014,5168.0
2024-08-01 14:35:00,530.6,531.31,530.32,530.62,6869.0,525.1813,525.884,524.9041,525.2011,6869.0
2024-08-01 14:40:00,530.17,531.21,530.17,530.27,3977.0,524.7557,525.785,524.7557,524.8546,3977.0
2024-08-01 14:45:00,530.23,530.45,529.54,529.96,4666.0,524.8151,525.0328,524.1321,524.5478,4666.0
2024-08-01 14:50:00,530.39,531.16,530.25,530.54,3493.0,524.9734,525.7356,524.8349,525.1219,3493.0
2024-08-01 14:55:00,530.31,531.5,530.27,530.99,2731.0,524.8942,526.0721,524.8546,525.5673,2731.0
2024-08-01 15:00:00,530.72,530.91,530.26,530.26,1779.0,525.3001,525.4881,524.8447,524.8447,1779.0
2024-08-01 15:05:00,530.24,530.73,527.55,529.68,10040.0,524.825,525.3099,522.1624,524.2707,10040.0
2024-08-01 15:10:00,529.89,532.12,529.0,531.63,17374.0,524.4785,526.6858,523.5976,526.2008,17374.0
2024-08-01 15:15:00,531.54,531.61,530.73,531.48,8144.0,526.1117,526.181,525.3099,526.0523,8144.0
2024-08-01 15:20:00,531.48,531.87,531.43,531.43,8206.0,526.0523,526.4383,526.0028,526.0028,8206.0
2024-08-01 15:25:00,531.44,532.75,531.28,531.31,10043.0,526.0127,527.3093,525.8543,525.884,10043.0
2024-08-01 15:30:00,531.53,533.16,531.53,532.64,9730.0,526.1018,527.7151,526.1018,527.2004,9730.0
2024-08-01 15:35:00,532.63,533.46,532.3,533.25,5331.0,527.1905,528.0121,526.8639,527.8042,5331.0
2024-08-01 15:40:00,533.43,533.43,532.02,532.02,10045.0,527.9824,527.9824,526.5868,526.5868,10045.0
2024-08-01 15:45:00,532.44,533.79,532.16,533.52,8778.0,527.0025,528.3387,526.7253,528.0715,8778.0
2024-08-01 15:50:00,533.64,536.08,533.64,533.76,19251.0,528.1902,530.6053,528.1902,528.309,19251.0
2024-08-01 15:55:00,533.74,534.7,533.05,534.43,68861.0,528.2892,529.2394,527.6063,528.9722,68861.0
2024-08-02 09:30:00,524.21,531.43,508.55,514.29,20479.0,518.8565,526.0028,503.3565,509.0378,20479.0
2024-08-02 09:35:00,513.0,516.44,510.48,516.44,6757.0,507.761,511.1659,505.2668,511.1659,6757.0
2024-08-02 09:40:00,516.48,518.85,514.97,516.63,3552.0,511.2055,513.5513,509.7109,511.3539,3552.0
2024-08-02 09:45:00,515.17,516.77,513.96,516.76,2751.0,509.9089,511.4925,508.7112,511.4826,2751.0
2024-08-02 09:50:00,517.16,519.55,516.92,518.34,3190.0,511.8785,514.2441,511.641,513.0465,3190.0
2024-08-02 09:55:00,516.02,516.02,513.73,515.86,1460.0,510.7502,510.7502,508.4836,510.5918,1460.0
2024-08-02 10:00:00,512.27,516.73,512.27,516.23,3805.0,507.0385,511.4529,507.0385,510.958,3805.0
2024-08-02 10:05:00,514.36,514.83,511.14,512.01,2700.0,509.1071,509.5723,505.92,506.7811,2700.0
2024-08-02 10:10:00,512.02,512.34,510.07,510.07,3201.0,506.791,507.1078,504.8609,504.8609,3201.0
2024-08-02 10:15:00,510.56,512.17,510.18,510.63,3761.0,505.3459,506.9395,504.9698,505.4152,3761.0
2024-08-02 10:20:00,511.58,511.58,507.67,508.08,2694.0,506.3555,506.3555,502.4854,502.8913,2694.0
2024-08-02 10:25:00,508.33,511.87,508.33,511.62,4206.0,503.1387,506.6426,503.1387,506.3951,4206.0
2024-08-02 10:30:00,511.45,511.98,509.74,510.51,1437.0,506.2268,506.7514,504.5343,505.2964,1437.0
2024-08-02 10:35:00,511.51,513.24,511.51,511.81,1120.0,506.2862,507.9986,506.2862,506.5832,1120.0
2024-08-02 10:40:00,513.2,513.2,511.36,511.49,1548.0,507.959,507.959,506.1378,506.2664,1548.0
2024-08-02 10:45:00,510.82,513.47,510.3,513.47,3615.0,505.6033,508.2262,505.0886,508.2262,3615.0
2024-08-02 10:50:00,514.27,515.77,513.06,513.64,9407.0,509.018,510.5027,507.8204,508.3945,9407.0
2024-08-02 10:55:00,513.32,514.0,511.44,512.11,7985.0,508.0777,508.7508,506.2169,506.8801,7985.0
2024-08-02 11:00:00,512.19,513.0,511.34,512.09,2288.0,506.9593,507.761,506.118,506.8603,2288.0
2024-08-02 11:05:00,512.09,512.9,511.48,512.72,2382.0,506.8603,507.662,506.2565,507.4839,2382.0
2024-08-02 11:10:00,512.72,514.36,512.6,513.51,2396.0,507.4839,509.1071,507.3651,508.2658,2396.0
2024-08-02 11:15:00,512.44,513.21,512.43,512.43,1044.0,507.2067,507.9689,507.1968,507.1968,1044.0
2024-08-02 11:20:00,512.26,512.54,511.23,512.36,3895.0,507.0286,507.3057,506.0091,507.1276,3895.0
2024-08-02 11:25:00,512.02,512.02,511.18,511.94,1374.0,506.791,506.791,505.9596,506.7118,1374.0
2024-08-02 11:30:00,512.09,513.33,511.85,512.74,1652.0,506.8603,508.0876,506.6228,507.5037,1652.0
2024-08-02 11:35:00,512.8,514.46,512.8,514.17,4141.0,507.5631,509.2061,507.5631,508.9191,4141.0
2024-08-02 11:40:00,514.0,515.75,514.0,515.75,2489.0,508.7508,510.4829,508.7508,510.4829,2489.0
2024-08-02 11:45:00,516.14,516.73,515.62,516.24,3798.0,510.8689,511.4529,510.3543,510.9679,3798.0
2024-08-02 11:50:00,516.01,517.02,515.98,517.02,2945.0,510.7403,511.74,510.7106,511.74,2945.0
2024-08-02 11:55:00,515.92,515.92,515.55,515.56,900.0,510.6512,510.6512,510.285,510.2949,900.0
2024-08-02 12:00:00,515.58,516.12,514.94,515.72,1723.0,510.3147,510.8492,509.6812,510.4532,1723.0
2024-08-02 12:05:00,516.39,516.39,515.62,515.94,1084.0,511.1164,511.1164,510.3543,510.671,1084.0
2024-08-02 12:10:00,515.5,515.5,514.53,514.8,1324.0,510.2355,510.2355,509.2754,509.5426,1324.0
2024-08-02 12:15:00,515.75,516.8,515.39,516.79,1571.0,510.4829,511.5222,510.1266,511.5123,1571.0
2024-08-02 12:20:00,517.01,518.21,516.06,516.06,2883.0,511.7301,512.9178,510.7898,510.7898,2883.0
2024-08-02 12:25:00,516.59,519.06,516.59,518.91,2407.0,511.3144,513.7591,511.3144,513.6107,2407.0
2024-08-02 12:30:00,518.96,518.96,517.27,518.67,3581.0,513.6602,513.6602,511.9874,513.3731,3581.0
2024-08-02 12:35:00,517.98,517.98,517.27,517.31,758.0,512.6902,512.6902,511.9874,512.027,758.0
2024-08-02 12:40:00,517.6,518.37,517.6,518.37,968.0,512.314,513.0762,512.314,513.0762,968.0
2024-08-02 12:45:00,517.15,517.36,516.65,516.68,2731.0,511.8686,512.0765,511.3737,511.4034,2731.0
2024-08-02 12:50:00,516.53,516.68,515.0,515.0,2020.0,511.255,511.4034,509.7406,509.7406,2020.0
2024-08-02 12:55:00,514.71,516.08,514.59,515.89,1341.0,509.4536,510.8096,509.3348,510.6215,1341.0
2024-08-02 13:00:00,515.26,515.26,514.65,514.65,1198.0,509.9979,509.9979,509.3942,509.3942,1198.0
2024-08-02 13:05:00,514.41,515.45,514.41,515.45,435.0,509.1566,510.186,509.1566,510.186,435.0
2024-08-02 13:10:00,515.13,515.82,515.13,515.82,400.0,509.8693,510.5522,509.8693,510.5522,400.0
2024-08-02 13:15:00,515.83,515.95,515.41,515.41,400.0,510.5621,510.6809,510.1464,510.1464,400.0
2024-08-02 13:20:00,515.64,515.78,515.02,515.02,633.0,510.3741,510.5126,509.7604,509.7604,633.0
2024-08-02 13:25:00,515.86,516.04,515.21,515.41,899.0,510.5918,510.77,509.9484,510.1464,899.0
2024-08-02 13:30:00,515.36,515.36,514.23,514.73,1285.0,510.0969,510.0969,508.9785,509.4733,1285.0
2024-08-02 13:35:00,514.22,514.28,513.84,514.24,911.0,508.9686,509.0279,508.5924,508.9884,911.0
2024-08-02 13:40:00,513.85,515.29,513.6,514.42,1944.0,508.6023,510.0276,508.3549,509.1665,1944.0
2024-08-02 13:45:00,514.24,514.24,514.03,514.03,920.0,508.9884,508.9884,508.7805,508.7805,920.0
2024-08-02 13:50:00,514.41,515.34,514.12,514.17,1112.0,509.1566,510.0771,508.8696,508.9191,1112.0
2024-08-02 13:55:00,513.78,514.33,513.78,514.33,355.0,508.5331,509.0774,508.5331,509.0774,355.0
2024-08-02 14:00:00,513.78,514.31,512.83,513.13,3145.0,508.5331,509.0576,507.5928,507.8897,3145.0
2024-08-02 14:05:00,512.81,513.65,512.77,512.77,1076.0,507.573,508.4044,507.5334,507.5334,1076.0
2024-08-02 14:10:00,512.53,512.94,512.53,512.64,558.0,507.2958,507.7016,507.2958,507.4047,558.0
2024-08-02 14:15:00,512.97,512.97,512.52,512.9,613.0,507.7313,507.7313,507.2859,507.662,613.0
2024-08-02 14:20:00,513.33,514.46,513.15,514.4,2306.0,508.0876,509.2061,507.9095,509.1467,2306.0
2024-08-02 14:25:00,515.08,515.13,514.71,514.71,800.0,509.8198,509.8693,509.4536,509.4536,800.0
2024-08-02 14:30:00,514.93,515.64,514.74,515.64,4897.0,509.6713,510.3741,509.4832,510.3741,4897.0
2024-08-02 14:35:00,514.59,515.15,513.64,514.6,3358.0,509.3348,509.8891,508.3945,509.3447,3358.0
2024-08-02 14:40:00,514.79,515.77,514.79,515.26,2484.0,509.5327,510.5027,509.5327,509.9979,2484.0
2024-08-02 14:45:00,515.35,516.83,515.34,516.58,8048.0,510.087,511.5519,510.0771,511.3045,8048.0
2024-08-02 14:50:00,516.58,517.02,515.83,516.93,2720.0,511.3045,511.74,510.5621,511.6509,2720.0
2024-08-02 14:55:00,517.0,517.56,516.62,516.89,10130.0,511.7202,512.2744,511.344,511.6113,10130.0
2024-08-02 15:00:00,517.0,517.66,516.85,517.39,12601.0,511.7202,512.3734,511.5717,512.1062,12601.0
2024-08-02 15:05:00,517.13,517.24,516.45,517.05,3497.0,511.8488,511.9577,511.1758,511.7697,3497.0
2024-08-02 15:10:00,517.01,517.66,516.54,517.38,3467.0,511.7301,512.3734,511.2649,512.0963,3467.0
2024-08-02 15:15:00,517.37,517.64,516.9,517.34,1878.0,512.0864,512.3536,511.6212,512.0567,1878.0
2024-08-02 15:20:00,516.91,517.14,516.69,517.01,1812.0,511.6311,511.8587,511.4133,511.7301,1812.0
2024-08-02 15:25:00,517.34,518.54,517.13,517.9,4005.0,512.0567,513.2444,511.8488,512.611,4005.0
2024-08-02 15:30:00,518.42,518.66,517.72,517.92,1604.0,513.1257,513.3632,512.4328,512.6308,1604.0
2024-08-02 15:35:00,517.64,518.02,516.63,516.9,3725.0,512.3536,512.7297,511.3539,511.6212,3725.0
2024-08-02 15:40:00,516.38,517.57,516.38,517.57,4463.0,511.1065,512.2843,511.1065,512.2843,4463.0
2024-08-02 15:45:00,517.22,517.92,517.22,517.24,2445.0,511.9379,512.6308,511.9379,511.9577,2445.0
2024-08-02 15:50:00,517.6,517.92,515.96,517.43,8852.0,512.314,512.6308,510.6908,512.1458,8852.0
2024-08-02 15:55:00,517.75,518.86,517.42,518.5,35558.0,512.4625,513.5612,512.1359,513.2048,35558.0
2024-08-05 09:30:00,504.74,505.0,493.63,497.22,20787.0,499.5854,499.8427,488.5888,492.1422,20787.0
2024-08-05 09:35:00,495.16,499.52,495.16,499.35,6120.0,490.1032,494.4187,490.1032,494.2504,6120.0
2024-08-05 09:40:00,499.81,501.25,495.63,499.46,11109.0,494.7057,496.131,490.5684,494.3593,11109.0
2024-08-05 09:45:00,500.45,504.63,500.45,504.63,11155.0,495.3392,499.4765,495.3392,499.4765,11155.0
2024-08-05 09:50:00,504.0,505.99,503.43,504.53,4641.0,498.8529,500.8226,498.2887,499.3775,4641.0
2024-08-05 09:55:00,505.54,505.54,503.44,504.71,11559.0,500.3772,500.3772,498.2986,499.5557,11559.0
2024-08-05 10:00:00,504.26,512.77,504.26,512.05,11046.0,499.1103,507.5334,499.1103,506.8207,11046.0
2024-08-05 10:05:00,510.91,511.85,506.71,506.72,6785.0,505.6924,506.6228,501.5353,501.5452,6785.0
2024-08-05 10:10:00,505.71,506.55,504.09,506.55,10793.0,500.5455,501.3769,498.942,501.3769,10793.0
2024-08-05 10:15:00,505.76,507.15,503.98,505.26,5345.0,500.595,501.9708,498.8331,500.1001,5345.0
2024-08-05 10:20:00,504.79,504.88,502.03,502.03,4406.0,499.6349,499.7239,496.903,496.903,4406.0
2024-08-05 10:25:00,504.11,508.23,503.07,503.42,3689.0,498.9618,503.0397,497.9324,498.2789,3689.0
2024-08-05 10:30:00,503.37,507.01,502.8,507.01,2667.0,498.2294,501.8322,497.6652,501.8322,2667.0
2024-08-05 10:35:00,507.01,507.86,504.63,504.63,2131.0,501.8322,502.6735,499.4765,499.4765,2131.0
2024-08-05 10:40:00,504.87,505.59,503.89,504.67,3509.0,499.714,500.4267,498.7441,499.5161,3509.0
2024-08-05 10:45:00,504.43,505.86,503.67,504.81,2821.0,499.2785,500.6939,498.5263,499.6547,2821.0
2024-08-05 10:50:00,504.39,508.71,504.39,508.71,3070.0,499.2389,503.5148,499.2389,503.5148,3070.0
2024-08-05 10:55:00,507.98,507.98,505.7,506.63,10356.0,502.7923,502.7923,500.5356,501.4561,10356.0
2024-08-05 11:00:00,507.2,508.04,505.91,505.91,7811.0,502.0202,502.8517,500.7434,500.7434,7811.0
2024-08-05 11:05:00,506.07,509.09,505.34,508.7,9792.0,500.9018,503.8909,500.1792,503.5049,9792.0
2024-08-05 11:10:00,507.81,509.41,506.05,507.42,7717.0,502.624,504.2077,500.882,502.238,7717.0
2024-08-05 11:15:00,506.99,508.2,506.96,507.34,2596.0,501.8124,503.01,501.7827,502.1588,2596.0
2024-08-05 11:20:00,507.51,508.71,507.39,508.71,6269.0,502.3271,503.5148,502.2083,503.5148,6269.0
2024-08-05 11:25:00,508.71,508.75,506.6,506.6,7185.0,503.5148,503.5544,501.4264,501.4264,7185.0
2024-08-05 11:30:00,506.47,509.03,506.47,508.17,5764.0,501.2977,503.8316,501.2977,502.9803,5764.0
2024-08-05 11:35:00,508.71,511.09,507.97,510.47,7595.0,503.5148,505.8705,502.7824,505.2569,7595.0
2024-08-05 11:40:00,510.43,510.56,509.34,510.0,5526.0,505.2173,505.3459,504.1384,504.7917,5526.0
2024-08-05 11:45:00,510.08,513.05,509.9,511.49,7615.0,504.8708,507.8105,504.6927,506.2664,7615.0
2024-08-05 11:50:00,511.68,512.39,510.67,512.33,3166.0,506.4545,507.1572,505.4548,507.0979,3166.0
2024-08-05 11:55:00,511.74,513.12,511.07,512.13,4334.0,506.5139,507.8798,505.8507,506.8999,4334.0
2024-08-05 12:00:00,512.05,513.17,511.47,512.08,5442.0,506.8207,507.9293,506.2466,506.8504,5442.0
2024-08-05 12:05:00,510.74,511.98,510.59,511.47,2252.0,505.5241,506.7514,505.3756,506.2466,2252.0
2024-08-05 12:10:00,511.49,511.49,510.69,511.19,7861.0,506.2664,506.2664,505.4746,505.9695,7861.0
2024-08-05 12:15:00,511.8,512.52,511.6,511.92,3500.0,506.5733,507.2859,506.3753,506.692,3500.0
2024-08-05 12:20:00,511.4,512.59,511.34,512.28,3255.0,506.1774,507.3552,506.118,507.0484,3255.0
2024-08-05 12:25:00,512.4,514.47,512.4,513.53,5421.0,507.1671,509.216,507.1671,508.2856,5421.0
2024-08-05 12:30:00,513.27,513.56,512.01,512.01,2415.0,508.0283,508.3153,506.7811,506.7811,2415.0
2024-08-05 12:35:00,512.43,512.57,510.93,510.93,3077.0,507.1968,507.3354,505.7122,505.7122,3077.0
2024-08-05 12:40:00,511.14,511.14,509.6,509.6,1100.0,505.92,505.92,504.3957,504.3957,1100.0
2024-08-05 12:45:00,510.06,510.55,509.29,510.49,9170.0,504.851,505.336,504.0889,505.2766,9170.0
2024-08-05 12:50:00,509.94,509.94,508.44,508.44,1100.0,504.7323,504.7323,503.2476,503.2476,1100.0
2024-08-05 12:55:00,508.02,508.69,507.39,508.69,7687.0,502.8319,503.495,502.2083,503.495,7687.0
2024-08-05 13:00:00,507.66,507.84,507.11,507.53,1900.0,502.4756,502.6537,501.9312,502.3469,1900.0
2024-08-05 13:05:00,507.05,508.67,506.58,508.55,2769.0,501.8718,503.4752,501.4066,503.3565,2769.0
2024-08-05 13:10:00,508.48,508.48,507.19,507.19,1301.0,503.2872,503.2872,502.0104,502.0104,1301.0
2024-08-05 13:15:00,508.3,508.39,507.33,507.4,2461.0,503.109,503.1981,502.1489,502.2182,2461.0
2024-08-05 13:20:00,508.38,508.39,507.18,507.19,7339.0,503.1882,503.1981,502.0005,502.0104,7339.0
2024-08-05 13:25:00,507.52,508.64,507.23,507.6,2904.0,502.337,503.4455,502.0499,502.4162,2904.0
2024-08-05 13:30:00,507.66,508.32,507.28,508.06,9845.0,502.4756,503.1288,502.0994,502.8715,9845.0
2024-08-05 13:35:00,507.99,508.83,507.99,508.1,2913.0,502.8022,503.6336,502.8022,502.9111,2913.0
2024-08-05 13:40:00,508.98,509.94,507.7,509.31,3973.0,503.7821,504.7323,502.5151,504.1087,3973.0
2024-08-05 13:45:00,507.64,508.4,507.17,507.17,3920.0,502.4558,503.208,501.9906,501.9906,3920.0
2024-08-05 13:50:00,507.15,508.07,506.49,507.34,14403.0,501.9708,502.8814,501.3175,502.1588,14403.0
2024-08-05 13:55:00,507.23,507.69,506.53,507.69,1575.0,502.0499,502.5052,501.3571,502.5052,1575.0
2024-08-05 14:00:00,507.37,507.37,506.28,506.94,1716.0,502.1885,502.1885,501.1096,501.7629,1716.0
2024-08-05 14:05:00,506.44,508.53,506.43,508.2,1282.0,501.268,503.3367,501.2581,503.01,1282.0
2024-08-05 14:10:00,507.99,508.49,507.65,507.66,2578.0,502.8022,503.2971,502.4657,502.4756,2578.0
2024-08-05 14:15:00,508.36,508.84,507.68,508.84,1454.0,503.1684,503.6435,502.4953,503.6435,1454.0
2024-08-05 14:20:00,509.5,510.02,509.24,509.35,2086.0,504.2968,504.8114,504.0394,504.1483,2086.0
2024-08-05 14:25:00,510.04,510.74,509.94,510.02,3331.0,504.8312,505.5241,504.7323,504.8114,3331.0
2024-08-05 14:30:00,509.97,510.66,509.65,510.63,3761.0,504.762,505.4449,504.4452,505.4152,3761.0
2024-08-05 14:35:00,510.63,511.4,509.97,510.18,2744.0,505.4152,506.1774,504.762,504.9698,2744.0
2024-08-05 14:40:00,510.18,510.18,508.08,508.08,1704.0,504.9698,504.9698,502.8913,502.8913,1704.0
2024-08-05 14:45:00,508.9,508.9,507.59,507.88,1200.0,503.7029,503.7029,502.4063,502.6933,1200.0
2024-08-05 14:50:00,507.85,510.03,507.85,510.03,600.0,502.6636,504.8213,502.6636,504.8213,600.0
2024-08-05 14:55:00,509.71,509.71,506.89,506.89,3052.0,504.5046,504.5046,501.7134,501.7134,3052.0
2024-08-05 15:00:00,507.25,508.11,507.11,507.9,2947.0,502.0697,502.921,501.9312,502.7131,2947.0
2024-08-05 15:05:00,507.53,507.53,505.92,506.21,2066.0,502.3469,502.3469,500.7533,501.0404,2066.0
2024-08-05 15:10:00,506.18,506.6,505.05,505.05,1337.0,501.0107,501.4264,499.8922,499.8922,1337.0
2024-08-05 15:15:00,505.33,505.8,504.53,504.8,4476.0,500.1693,500.6345,499.3775,499.6448,4476.0
2024-08-05 15:20:00,504.87,506.03,504.83,505.98,5552.0,499.714,500.8622,499.6745,500.8127,5552.0
2024-08-05 15:25:00,505.53,505.96,505.22,505.41,3913.0,500.3673,500.7929,500.0605,500.2485,3913.0
2024-08-05 15:30:00,505.96,506.09,504.22,505.21,4819.0,500.7929,500.9216,499.0707,500.0506,4819.0
2024-08-05 15:35:00,505.49,506.41,505.49,505.89,2876.0,500.3277,501.2383,500.3277,500.7236,2876.0
2024-08-05 15:40:00,505.83,506.22,505.22,505.72,4556.0,500.6642,501.0503,500.0605,500.5554,4556.0
2024-08-05 15:45:00,505.28,505.93,504.44,504.78,11859.0,500.1199,500.7632,499.2884,499.625,11859.0
2024-08-05 15:50:00,504.93,507.22,504.66,505.92,9088.0,499.7734,502.04,499.5062,500.7533,9088.0
2024-08-05 15:55:00,506.25,507.18,506.0,506.7,53260.0,501.08,502.0005,500.8325,501.5254,53260.0
2024-08-06 09:30:00,510.0,512.0,505.79,510.03,10516.0,504.7917,506.7712,500.6246,504.8213,10516.0
2024-08-06 09:35:00,510.8,510.9,509.19,510.44,1100.0,505.5835,505.6825,503.9899,505.2272,1100.0
2024-08-06 09:40:00,510.55,513.99,510.55,513.64,14718.0,505.336,508.7409,505.336,508.3945,14718.0
2024-08-06 09:45:00,514.26,516.03,513.3,516.02,2450.0,509.0081,510.7601,508.058,510.7502,2450.0
2024-08-06 09:50:00,517.51,522.13,517.17,521.58,6920.0,512.225,516.7978,511.8884,516.2534,6920.0
2024-08-06 09:55:00,521.39,522.38,519.25,519.25,12208.0,516.0653,517.0452,513.9472,513.9472,12208.0
2024-08-06 10:00:00,519.15,521.75,519.15,521.69,2619.0,513.8482,516.4217,513.8482,516.3623,2619.0
2024-08-06 10:05:00,520.4,521.69,520.2,521.65,3119.0,515.0854,516.3623,514.8875,516.3227,3119.0
2024-08-06 10:10:00,522.67,522.83,520.83,520.9,3227.0,517.3323,517.4906,515.5111,515.5803,3227.0
2024-08-06 10:15:00,520.23,521.78,520.2,521.77,1153.0,514.9172,516.4514,514.8875,516.4415,1153.0
2024-08-06 10:20:00,521.8,523.12,521.48,523.08,13621.0,516.4711,517.7777,516.1544,517.7381,13621.0
2024-08-06 10:25:00,522.32,524.06,521.79,521.8,9792.0,516.9858,518.7081,516.4612,516.4711,9792.0
2024-08-06 10:30:00,520.71,521.62,520.49,521.62,1600.0,515.3923,516.293,515.1745,516.293,1600.0
2024-08-06 10:35:00,521.93,521.98,521.05,521.21,1545.0,516.5998,516.6493,515.7288,515.8872,1545.0
2024-08-06 10:40:00,520.58,523.97,520.58,523.97,2117.0,515.2636,518.619,515.2636,518.619,2117.0
2024-08-06 10:45:00,523.45,526.07,523.45,525.66,4030.0,518.1043,520.6975,518.1043,520.2917,4030.0
2024-08-06 10:50:00,525.66,526.0,524.43,525.63,5663.0,520.2917,520.6283,519.0743,520.262,5663.0
2024-08-06 10:55:00,524.72,524.72,521.34,522.35,1476.0,519.3613,519.3613,516.0158,517.0155,1476.0
2024-08-06 11:00:00,522.1,522.65,521.77,522.2,827.0,516.7681,517.3125,516.4415,516.8671,827.0
2024-08-06 11:05:00,521.89,522.53,521.38,521.38,1008.0,516.5602,517.1937,516.0554,516.0554,1008.0
2024-08-06 11:10:00,521.26,521.56,519.8,520.43,3442.0,515.9367,516.2336,514.4916,515.1151,3442.0
2024-08-06 11:15:00,520.47,520.47,519.28,519.7,2400.0,515.1547,515.1547,513.9769,514.3926,2400.0
2024-08-06 11:20:00,518.94,519.58,518.34,519.02,2147.0,513.6404,514.2738,513.0465,513.7195,2147.0
2024-08-06 11:25:00,518.82,519.43,517.39,517.39,2871.0,513.5216,514.1254,512.1062,512.1062,2871.0
2024-08-06 11:30:00,517.65,519.47,517.65,519.47,8601.0,512.3635,514.1649,512.3635,514.1649,8601.0
2024-08-06 11:35:00,519.85,520.18,518.63,519.36,1700.0,514.5411,514.8677,513.3335,514.0561,1700.0
2024-08-06 11:40:00,519.86,519.98,518.98,519.42,1319.0,514.551,514.6697,513.6799,514.1155,1319.0
2024-08-06 11:45:00,519.95,520.08,518.72,520.08,6038.0,514.64,514.7687,513.4226,514.7687,6038.0
2024-08-06 11:50:00,520.54,521.25,520.54,520.75,3036.0,515.224,515.9268,515.224,515.4319,3036.0
2024-08-06 11:55:00,521.28,521.96,521.16,521.96,3593.0,515.9565,516.6295,515.8377,516.6295,3593.0
2024-08-06 12:00:00,521.92,522.66,521.38,521.96,2095.0,516.5899,517.3224,516.0554,516.6295,2095.0
2024-08-06 12:05:00,521.86,522.49,521.86,522.29,1879.0,516.5305,517.1541,516.5305,516.9561,1879.0
2024-08-06 12:10:00,522.13,522.47,521.98,522.26,800.0,516.7978,517.1343,516.6493,516.9264,800.0
2024-08-06 12:15:00,522.71,523.4,522.71,522.89,3944.0,517.3719,518.0548,517.3719,517.55,3944.0
2024-08-06 12:20:00,522.62,522.62,521.54,521.54,1447.0,517.2828,517.2828,516.2138,516.2138,1447.0
2024-08-06 12:25:00,521.9,521.9,520.84,520.84,1000.0,516.5701,516.5701,515.521,515.521,1000.0
2024-08-06 12:30:00,520.71,521.72,520.51,521.18,2876.0,515.3923,516.392,515.1943,515.8575,2876.0
2024-08-06 12:35:00,520.65,521.1,519.75,520.4,2160.0,515.3329,515.7783,514.4421,515.0854,2160.0
2024-08-06 12:40:00,521.18,522.32,521.01,521.69,3624.0,515.8575,516.9858,515.6892,516.3623,3624.0
2024-08-06 12:45:00,520.8,521.59,520.8,521.01,1056.0,515.4814,516.2633,515.4814,515.6892,1056.0
2024-08-06 12:50:00,521.15,522.31,520.92,522.31,1862.0,515.8278,516.9759,515.6001,516.9759,1862.0
2024-08-06 12:55:00,521.97,522.33,521.77,522.04,1747.0,516.6394,516.9957,516.4415,516.7087,1747.0
2024-08-06 13:00:00,522.03,523.48,521.95,522.95,4402.0,516.6988,518.134,516.6196,517.6094,4402.0
2024-08-06 13:05:00,522.44,522.84,522.1,522.76,1448.0,517.1046,517.5005,516.7681,517.4213,1448.0
2024-08-06 13:10:00,522.63,522.71,522.62,522.71,325.0,517.2927,517.3719,517.2828,517.3719,325.0
2024-08-06 13:15:00,522.43,522.58,521.5,521.94,4388.0,517.0947,517.2432,516.1742,516.6097,4388.0
2024-08-06 13:20:00,521.92,522.44,521.3,521.82,2489.0,516.5899,517.1046,515.9763,516.4909,2489.0
2024-08-06 13:25:00,521.86,522.59,521.86,522.33,1145.0,516.5305,517.2531,516.5305,516.9957,1145.0
2024-08-06 13:30:00,522.39,523.07,522.39,523.05,7588.0,517.0551,517.7282,517.0551,517.7084,7588.0
2024-08-06 13:35:00,523.05,523.05,523.05,523.05,0.0,517.7084,517.7084,517.7084,517.7084,0.0
2024-08-06 13:40:00,523.0,523.01,521.97,521.98,1202.0,517.6589,517.6688,516.6394,516.6493,1202.0
2024-08-06 13:45:00,521.43,522.41,521.18,522.4,2127.0,516.1049,517.0749,515.8575,517.065,2127.0
2024-08-06 13:50:00,522.47,522.47,522.39,522.39,203.0,517.1343,517.1343,517.0551,517.0551,203.0
2024-08-06 13:55:00,522.36,522.36,521.99,521.99,200.0,517.0254,517.0254,516.6592,516.6592,200.0
2024-08-06 14:00:00,522.24,522.24,521.32,521.37,1056.0,516.9067,516.9067,515.996,516.0455,1056.0
2024-08-06 14:05:00,521.28,521.49,521.02,521.23,2209.0,515.9565,516.1643,515.6991,515.907,2209.0
2024-08-06 14:10:00,521.23,521.3,520.91,521.24,2320.0,515.907,515.9763,515.5902,515.9169,2320.0
2024-08-06 14:15:00,521.19,521.77,520.87,521.71,3461.0,515.8674,516.4415,515.5506,516.3821,3461.0
2024-08-06 14:20:00,522.07,522.54,522.06,522.54,624.0,516.7384,517.2036,516.7285,517.2036,624.0
2024-08-06 14:25:00,522.47,522.94,522.32,522.94,1744.0,517.1343,517.5995,516.9858,517.5995,1744.0
2024-08-06 14:30:00,522.89,523.59,522.85,523.59,1915.0,517.55,518.2429,517.5104,518.2429,1915.0
2024-08-06 14:35:00,524.02,524.12,524.0,524.0,318.0,518.6685,518.7675,518.6487,518.6487,318.0
2024-08-06 14:40:00,524.0,524.0,523.47,523.47,605.0,518.6487,518.6487,518.1241,518.1241,605.0
2024-08-06 14:45:00,523.31,524.68,523.05,524.65,3335.0,517.9657,519.3217,517.7084,519.292,3335.0
2024-08-06 14:50:00,524.8,524.87,524.41,524.63,1400.0,519.4405,519.5098,519.0545,519.2722,1400.0
2024-08-06 14:55:00,524.28,524.28,522.43,522.44,1450.0,518.9258,518.9258,517.0947,517.1046,1450.0
2024-08-06 15:00:00,522.08,522.08,520.55,520.55,2844.0,516.7483,516.7483,515.2339,515.2339,2844.0
2024-08-06 15:05:00,520.88,520.88,519.57,520.25,1916.0,515.5605,515.5605,514.2639,514.937,1916.0
2024-08-06 15:10:00,520.62,521.18,520.0,520.86,2874.0,515.3032,515.8575,514.6895,515.5407,2874.0
2024-08-06 15:15:00,520.45,521.12,520.18,520.66,1823.0,515.1349,515.7981,514.8677,515.3428,1823.0
2024-08-06 15:20:00,520.93,523.87,520.73,523.83,4344.0,515.61,518.52,515.4121,518.4804,4344.0
2024-08-06 15:25:00,524.3,524.38,522.49,523.15,2962.0,518.9456,519.0248,517.1541,517.8074,2962.0
2024-08-06 15:30:00,522.75,523.55,522.66,523.55,2990.0,517.4114,518.2033,517.3224,518.2033,2990.0
2024-08-06 15:35:00,523.2,523.32,522.77,522.78,5566.0,517.8568,517.9756,517.4312,517.4411,5566.0
2024-08-06 15:40:00,522.56,522.73,521.5,521.5,4580.0,517.2234,517.3916,516.1742,516.1742,4580.0
2024-08-06 15:45:00,521.4,521.41,518.93,519.34,3750.0,516.0752,516.0851,513.6305,514.0363,3750.0
2024-08-06 15:50:00,519.06,520.32,517.8,518.1,8630.0,513.7591,515.0063,512.512,512.8089,8630.0
2024-08-06 15:55:00,518.32,518.77,517.23,517.6,20791.0,513.0267,513.4721,511.9478,512.314,20791.0
2024-08-07 09:30:00,520.24,529.83,519.66,528.97,23385.0,514.9271,524.4191,514.353,523.5679,23385.0
2024-08-07 09:35:00,528.97,531.29,526.29,528.71,4593.0,523.5679,525.8642,520.9153,523.3106,4593.0
2024-08-07 09:40:00,529.82,531.4,526.12,526.12,4129.0,524.4092,525.9731,520.747,520.747,4129.0
2024-08-07 09:45:00,527.03,531.5,527.03,530.61,6229.0,521.6477,526.0721,521.6477,525.1912,6229.0
2024-08-07 09:50:00,529.89,530.59,527.39,527.39,2207.0,524.4785,525.1714,522.0041,522.0041,2207.0
2024-08-07 09:55:00,527.43,528.47,525.96,528.47,12528.0,522.0437,523.073,520.5887,523.073,12528.0
2024-08-07 10:00:00,527.68,529.74,524.81,525.52,2733.0,522.2911,524.3301,519.4504,520.1532,2733.0
2024-08-07 10:05:00,524.81,525.82,524.2,524.99,5172.0,519.4504,520.4501,518.8466,519.6286,5172.0
2024-08-07 10:10:00,525.36,525.85,523.0,523.0,5637.0,519.9948,520.4798,517.6589,517.6589,5637.0
2024-08-07 10:15:00,522.88,522.92,519.58,519.87,3222.0,517.5401,517.5797,514.2738,514.5609,3222.0
2024-08-07 10:20:00,520.71,523.7,519.92,523.7,5442.0,515.3923,518.3517,514.6103,518.3517,5442.0
2024-08-07 10:25:00,523.5,523.5,520.67,521.34,4326.0,518.1538,518.1538,515.3527,516.0158,4326.0
2024-08-07 10:30:00,520.91,523.59,520.91,521.56,3475.0,515.5902,518.2429,515.5902,516.2336,3475.0
2024-08-07 10:35:00,521.72,522.52,520.47,520.93,6669.0,516.392,517.1838,515.1547,515.61,6669.0
2024-08-07 10:40:00,520.29,522.19,520.26,522.19,8550.0,514.9766,516.8572,514.9469,516.8572,8550.0
2024-08-07 10:45:00,523.41,524.18,523.05,523.4,1375.0,518.0647,518.8268,517.7084,518.0548,1375.0
2024-08-07 10:50:00,523.46,525.94,522.51,525.52,3942.0,518.1142,520.5689,517.1739,520.1532,3942.0
2024-08-07 10:55:00,525.1,525.1,523.61,524.52,4065.0,519.7374,519.7374,518.2627,519.1634,4065.0
2024-08-07 11:00:00,524.52,525.44,524.03,525.22,2180.0,519.1634,520.074,518.6784,519.8562,2180.0
2024-08-07 11:05:00,524.79,525.8,524.36,525.59,932.0,519.4306,520.4303,519.005,520.2224,932.0
2024-08-07 11:10:00,525.59,525.59,524.12,524.12,1603.0,520.2224,520.2224,518.7675,518.7675,1603.0
2024-08-07 11:15:00,524.6,524.67,523.17,523.65,2321.0,519.2426,519.3118,517.8272,518.3023,2321.0
2024-08-07 11:20:00,524.11,524.66,523.62,524.58,2910.0,518.7576,519.3019,518.2726,519.2228,2910.0
2024-08-07 11:25:00,524.53,524.53,523.29,524.1,2229.0,519.1733,519.1733,517.9459,518.7477,2229.0
2024-08-07 11:30:00,524.4,524.66,523.81,524.66,2918.0,519.0446,519.3019,518.4606,519.3019,2918.0
2024-08-07 11:35:00,524.06,524.11,523.27,523.44,1277.0,518.7081,518.7576,517.9261,518.0944,1277.0
2024-08-07 11:40:00,523.24,523.28,521.06,521.06,3153.0,517.8964,517.936,515.7387,515.7387,3153.0
2024-08-07 11:45:00,520.22,520.94,519.01,519.11,910.0,514.9073,515.6199,513.7096,513.8086,910.0
2024-08-07 11:50:00,519.12,520.94,518.97,519.37,2762.0,513.8185,515.6199,513.67,514.066,2762.0
2024-08-07 11:55:00,519.78,520.95,519.45,519.45,3617.0,514.4718,515.6298,514.1451,514.1451,3617.0
2024-08-07 12:00:00,519.71,520.16,517.98,518.7,3265.0,514.4025,514.8479,512.6902,513.4028,3265.0
2024-08-07 12:05:00,518.69,518.88,518.14,518.2,8621.0,513.3929,513.581,512.8485,512.9079,8621.0
2024-08-07 12:10:00,518.62,519.97,518.59,519.51,3295.0,513.3236,514.6598,513.2939,514.2045,3295.0
2024-08-07 12:15:00,519.68,519.68,518.98,518.98,800.0,514.3728,514.3728,513.6799,513.6799,800.0
2024-08-07 12:20:00,518.98,519.49,518.56,519.38,5604.0,513.6799,514.1847,513.2642,514.0759,5604.0
2024-08-07 12:25:00,519.03,520.02,519.03,520.02,1391.0,513.7294,514.7093,513.7294,514.7093,1391.0
2024-08-07 12:30:00,519.61,519.61,518.41,519.26,5702.0,514.3035,514.3035,513.1158,513.9571,5702.0
2024-08-07 12:35:00,518.92,519.52,518.81,518.83,2145.0,513.6206,514.2144,513.5117,513.5315,2145.0
2024-08-07 12:40:00,518.85,518.85,517.52,517.52,2710.0,513.5513,513.5513,512.2349,512.2349,2710.0
2024-08-07 12:45:00,517.52,517.89,516.83,517.17,17864.0,512.2349,512.6011,511.5519,511.8884,17864.0
2024-08-07 12:50:00,516.61,517.39,516.03,516.26,5368.0,511.3341,512.1062,510.7601,510.9877,5368.0
2024-08-07 12:55:00,516.25,517.29,516.25,516.66,8594.0,510.9778,512.0072,510.9778,511.3836,8594.0
2024-08-07 13:00:00,516.74,516.8,516.02,516.8,1680.0,511.4628,511.5222,510.7502,511.5222,1680.0
2024-08-07 13:05:00,516.77,516.77,514.85,514.85,2182.0,511.4925,511.4925,509.5921,509.5921,2182.0
2024-08-07 13:10:00,514.81,514.81,513.31,513.57,1280.0,509.5525,509.5525,508.0679,508.3252,1280.0
2024-08-07 13:15:00,513.5,513.84,512.81,513.4,6376.0,508.2559,508.5924,507.573,508.1569,6376.0
2024-08-07 13:20:00,513.99,515.6,513.99,515.54,1737.0,508.7409,510.3345,508.7409,510.2751,1737.0
2024-08-07 13:25:00,516.47,517.76,516.28,516.58,2206.0,511.1956,512.4724,511.0075,511.3045,2206.0
2024-08-07 13:30:00,516.59,517.82,516.42,517.82,2999.0,511.3144,512.5318,511.1461,512.5318,2999.0
2024-08-07 13:35:00,518.1,518.68,517.48,518.0,2126.0,512.8089,513.383,512.1953,512.71,2126.0
2024-08-07 13:40:00,518.62,518.62,516.33,516.33,4634.0,513.3236,513.3236,511.057,511.057,4634.0
2024-08-07 13:45:00,517.04,517.05,515.33,516.28,4261.0,511.7598,511.7697,510.0672,511.0075,4261.0
2024-08-07 13:50:00,515.75,516.19,514.77,516.19,2302.0,510.4829,510.9184,509.5129,510.9184,2302.0
2024-08-07 13:55:00,515.85,515.85,514.84,514.88,1882.0,510.5819,510.5819,509.5822,509.6218,1882.0
2024-08-07 14:00:00,515.4,515.97,515.4,515.64,1748.0,510.1365,510.7007,510.1365,510.3741,1748.0
2024-08-07 14:05:00,515.51,515.52,514.25,514.25,1600.0,510.2454,510.2553,508.9983,508.9983,1600.0
2024-08-07 14:10:00,514.25,514.25,512.84,513.19,2661.0,508.9983,508.9983,507.6027,507.9491,2661.0
2024-08-07 14:15:00,512.89,513.49,512.22,513.2,6318.0,507.6521,508.246,506.989,507.959,6318.0
2024-08-07 14:20:00,513.08,514.12,512.91,512.92,3608.0,507.8402,508.8696,507.6719,507.6818,3608.0
2024-08-07 14:25:00,513.31,514.37,513.31,513.85,4236.0,508.0679,509.117,508.0679,508.6023,4236.0
2024-08-07 14:30:00,513.81,513.84,513.04,513.04,10806.0,508.5627,508.5924,507.8006,507.8006,10806.0
2024-08-07 14:35:00,513.37,514.15,513.04,513.94,1925.0,508.1272,508.8993,507.8006,508.6914,1925.0
2024-08-07 14:40:00,513.36,515.89,513.36,514.7,2670.0,508.1173,510.6215,508.1173,509.4437,2670.0
2024-08-07 14:45:00,514.7,515.93,514.36,515.93,6733.0,509.4437,510.6611,509.1071,510.6611,6733.0
2024-08-07 14:50:00,516.07,516.87,515.79,516.22,4494.0,510.7997,511.5915,510.5225,510.9481,4494.0
2024-08-07 14:55:00,516.16,517.61,515.57,515.57,5029.0,510.8887,512.3239,510.3048,510.3048,5029.0
2024-08-07 15:00:00,515.81,517.12,515.04,516.61,5912.0,510.5423,511.8389,509.7802,511.3341,5912.0
2024-08-07 15:05:00,516.61,518.01,516.19,516.6,4912.0,511.3341,512.7199,510.9184,511.3243,4912.0
2024-08-07 15:10:00,516.7,517.15,515.99,516.0,9999.0,511.4232,511.8686,510.7205,510.7304,9999.0
2024-08-07 15:15:00,516.03,516.96,515.98,516.62,2814.0,510.7601,511.6806,510.7106,511.344,2814.0
2024-08-07 15:20:00,517.12,517.27,515.81,516.5,3324.0,511.8389,511.9874,510.5423,511.2253,3324.0
2024-08-07 15:25:00,516.46,517.5,516.43,517.13,2851.0,511.1857,512.2151,511.156,511.8488,2851.0
2024-08-07 15:30:00,517.13,517.13,514.8,515.44,11194.0,511.8488,511.8488,509.5426,510.1761,11194.0
2024-08-07 15:35:00,515.42,516.07,515.12,515.12,3323.0,510.1563,510.7997,509.8594,509.8594,3323.0
2024-08-07 15:40:00,515.06,515.07,512.63,513.08,22693.0,509.8,509.8099,507.3948,507.8402,22693.0
2024-08-07 15:45:00,513.08,514.42,512.68,514.07,19413.0,507.8402,509.1665,507.4443,508.8201,19413.0
2024-08-07 15:50:00,514.07,514.38,511.33,512.12,10932.0,508.8201,509.1269,506.1081,506.89,10932.0
2024-08-07 15:55:00,512.14,513.48,510.38,513.48,62135.0,506.9098,508.2361,505.1678,508.2361,62135.0
2024-08-08 09:30:00,560.01,563.25,555.0,557.74,40145.0,554.2909,557.4978,549.3321,552.0441,40145.0
2024-08-08 09:35:00,557.65,567.0,555.73,564.14,35596.0,551.955,561.2095,550.0546,558.3788,35596.0
2024-08-08 09:40:00,564.14,566.56,558.0,558.17,27636.0,558.3788,560.774,552.3015,552.4697,27636.0
2024-08-08 09:45:00,558.08,561.31,555.94,556.44,14080.0,552.3806,555.5777,550.2625,550.7574,14080.0
2024-08-08 09:50:00,555.77,563.0,554.28,560.75,11940.0,550.0942,557.2504,548.6194,555.0234,11940.0
2024-08-08 09:55:00,560.75,561.98,556.34,558.25,11202.0,555.0234,556.2408,550.6584,552.5489,11202.0
2024-08-08 10:00:00,556.7,564.21,556.7,562.8,13179.0,551.0147,558.448,551.0147,557.0524,13179.0
2024-08-08 10:05:00,562.91,563.07,558.35,558.73,16396.0,557.1613,557.3197,552.6479,553.024,16396.0
2024-08-08 10:10:00,559.97,561.86,559.23,561.35,8456.0,554.2513,556.122,553.5189,555.6172,8456.0
2024-08-08 10:15:00,561.64,562.86,560.25,561.27,5022.0,555.9043,557.1118,554.5285,555.5381,5022.0
2024-08-08 10:20:00,560.0,563.18,560.0,560.86,7248.0,554.281,557.4286,554.281,555.1322,7248.0
2024-08-08 10:25:00,562.12,563.02,561.31,562.58,1926.0,556.3794,557.2702,555.5777,556.8347,1926.0
2024-08-08 10:30:00,562.05,562.05,559.33,560.35,3183.0,556.3101,556.3101,553.6179,554.6275,3183.0
2024-08-08 10:35:00,560.16,561.95,559.79,561.87,3710.0,554.4394,556.2111,554.0732,556.1319,3710.0
2024-08-08 10:40:00,561.06,561.9,559.4,559.58,14007.0,555.3302,556.1616,553.6872,553.8653,14007.0
2024-08-08 10:45:00,559.5,562.62,559.49,562.45,4196.0,553.7861,556.8743,553.7762,556.706,4196.0
2024-08-08 10:50:00,562.45,562.85,561.51,562.21,8629.0,556.706,557.1019,555.7756,556.4685,8629.0
2024-08-08 10:55:00,562.72,563.52,561.61,562.9,7259.0,556.9733,557.7651,555.8746,557.1514,7259.0
2024-08-08 11:00:00,563.11,564.65,563.07,563.87,4451.0,557.3593,558.8835,557.3197,558.1115,4451.0
2024-08-08 11:05:00,563.23,564.0,562.85,563.65,4447.0,557.478,558.2402,557.1019,557.8938,4447.0
2024-08-08 11:10:00,563.59,564.31,563.02,563.61,7905.0,557.8344,558.547,557.2702,557.8542,7905.0
2024-08-08 11:15:00,563.61,564.23,562.84,563.68,10499.0,557.8542,558.4678,557.092,557.9234,10499.0
2024-08-08 11:20:00,564.11,567.05,563.9,567.05,14408.0,558.3491,561.259,558.1412,561.259,14408.0
2024-08-08 11:25:00,566.36,566.45,564.47,565.78,6836.0,560.5761,560.6652,558.7054,560.002,6836.0
2024-08-08 11:30:00,566.16,566.16,564.58,564.88,12263.0,560.3781,560.3781,558.8143,559.1112,12263.0
2024-08-08 11:35:00,564.84,565.54,563.93,565.38,12829.0,559.0716,559.7645,558.1709,559.6061,12829.0
2024-08-08 11:40:00,565.45,566.53,564.86,566.34,3273.0,559.6754,560.7443,559.0914,560.5563,3273.0
2024-08-08 11:45:00,565.55,566.37,563.17,563.34,7985.0,559.7744,560.586,557.4187,557.5869,7985.0
2024-08-08 11:50:00,563.34,564.77,563.17,564.3,2756.0,557.5869,559.0023,557.4187,558.5371,2756.0
2024-08-08 11:55:00,564.73,565.29,564.18,564.31,5279.0,558.9627,559.517,558.4183,558.547,5279.0
2024-08-08 12:00:00,564.35,564.51,563.79,564.51,1513.0,558.5866,558.745,558.0323,558.745,1513.0
2024-08-08 12:05:00,564.69,565.24,563.65,563.88,3800.0,558.9231,559.4675,557.8938,558.1214,3800.0
2024-08-08 12:10:00,563.81,564.44,562.19,562.19,4356.0,558.0521,558.6757,556.4487,556.4487,4356.0
2024-08-08 12:15:00,561.9,562.11,560.57,562.11,2614.0,556.1616,556.3695,554.8452,556.3695,2614.0
2024-08-08 12:20:00,561.96,563.06,561.96,562.53,1544.0,556.221,557.3098,556.221,556.7852,1544.0
2024-08-08 12:25:00,562.54,562.79,562.14,562.5,3278.0,556.7951,557.0425,556.3992,556.7555,3278.0
2024-08-08 12:30:00,562.5,562.87,561.16,561.24,10534.0,556.7555,557.1217,555.4292,555.5084,10534.0
2024-08-08 12:35:00,560.7,560.94,560.12,560.67,3217.0,554.9739,555.2114,554.3998,554.9442,3217.0
2024-08-08 12:40:00,560.89,561.79,560.3,561.36,3274.0,555.1619,556.0528,554.578,555.6271,3274.0
2024-08-08 12:45:00,561.76,562.98,561.39,562.43,1664.0,556.0231,557.2306,555.6568,556.6862,1664.0
2024-08-08 12:50:00,562.93,562.93,561.79,562.13,2066.0,557.1811,557.1811,556.0528,556.3893,2066.0
2024-08-08 12:55:00,562.47,562.77,561.1,561.1,3942.0,556.7258,557.0227,555.3698,555.3698,3942.0
2024-08-08 13:00:00,561.07,561.68,560.52,561.39,2504.0,555.3401,555.9439,554.7957,555.6568,2504.0
2024-08-08 13:05:00,561.91,561.95,560.86,561.93,4437.0,556.1715,556.2111,555.1322,556.1913,4437.0
2024-08-08 13:10:00,562.35,562.9,562.15,562.9,3883.0,556.607,557.1514,556.4091,557.1514,3883.0
2024-08-08 13:15:00,562.9,563.12,561.43,562.71,6946.0,557.1514,557.3692,555.6964,556.9634,6946.0
2024-08-08 13:20:00,562.71,562.98,562.7,562.73,2305.0,556.9634,557.2306,556.9535,556.9832,2305.0
2024-08-08 13:25:00,562.77,565.64,562.6,565.64,9045.0,557.0227,559.8634,556.8545,559.8634,9045.0
2024-08-08 13:30:00,565.63,566.76,565.49,566.18,4103.0,559.8535,560.972,559.715,560.3979,4103.0
2024-08-08 13:35:00,566.35,566.74,565.79,566.42,6051.0,560.5662,560.9522,560.0119,560.6355,6051.0
2024-08-08 13:40:00,566.5,566.75,565.76,566.64,4966.0,560.7147,560.9621,559.9822,560.8532,4966.0
2024-08-08 13:45:00,566.55,567.77,566.54,567.63,5464.0,560.7641,561.9717,560.7542,561.8331,5464.0
2024-08-08 13:50:00,567.75,568.0,567.63,568.0,1259.0,561.9519,562.1993,561.8331,562.1993,1259.0
2024-08-08 13:55:00,568.1,568.1,566.86,567.48,4811.0,562.2983,562.2983,561.071,561.6846,4811.0
2024-08-08 14:00:00,567.04,568.95,567.04,568.61,5439.0,561.2491,563.1396,561.2491,562.8031,5439.0
2024-08-08 14:05:00,568.27,568.47,566.87,567.47,6473.0,562.4666,562.6645,561.0809,561.6747,6473.0
2024-08-08 14:10:00,567.38,567.96,566.94,567.1,3266.0,561.5857,562.1597,561.1502,561.3085,3266.0
2024-08-08 14:15:00,567.5,567.93,566.76,567.31,9013.0,561.7044,562.13,560.972,561.5164,9013.0
2024-08-08 14:20:00,566.83,567.26,566.0,566.46,22489.0,561.0413,561.4669,560.2198,560.6751,22489.0
2024-08-08 14:25:00,566.5,566.89,564.23,564.54,8300.0,560.7147,561.1007,558.4678,558.7747,8300.0
2024-08-08 14:30:00,564.76,566.04,564.0,564.79,7050.0,558.9924,560.2593,558.2402,559.0221,7050.0
2024-08-08 14:35:00,564.42,565.17,564.05,564.33,2800.0,558.6559,559.3982,558.2897,558.5668,2800.0
2024-08-08 14:40:00,564.66,565.22,564.33,565.0,1219.0,558.8934,559.4477,558.5668,559.23,1219.0
2024-08-08 14:45:00,565.21,566.08,565.0,565.97,4008.0,559.4378,560.2989,559.23,560.1901,4008.0
2024-08-08 14:50:00,566.06,566.55,565.61,566.55,2515.0,560.2791,560.7641,559.8337,560.7641,2515.0
2024-08-08 14:55:00,566.48,567.0,566.04,566.25,4818.0,560.6949,561.2095,560.2593,560.4672,4818.0
2024-08-08 15:00:00,566.25,566.25,564.97,565.03,6905.0,560.4672,560.4672,559.2003,559.2597,6905.0
2024-08-08 15:05:00,564.6,566.01,564.25,566.0,5713.0,558.8341,560.2297,558.4876,560.2198,5713.0
2024-08-08 15:10:00,567.03,568.0,567.0,567.76,5368.0,561.2392,562.1993,561.2095,561.9618,5368.0
2024-08-08 15:15:00,567.45,567.5,566.5,566.95,5034.0,561.6549,561.7044,560.7147,561.1601,5034.0
2024-08-08 15:20:00,566.95,567.61,566.47,567.37,9574.0,561.1601,561.8133,560.685,561.5758,9574.0
2024-08-08 15:25:00,567.37,567.52,566.36,566.54,9855.0,561.5758,561.7242,560.5761,560.7542,9855.0
2024-08-08 15:30:00,566.74,566.98,564.89,565.38,8816.0,560.9522,561.1897,559.1211,559.6061,8816.0
2024-08-08 15:35:00,565.2,566.19,564.8,566.18,6136.0,559.4279,560.4078,559.032,560.3979,6136.0
2024-08-08 15:40:00,566.14,569.42,566.14,569.33,10030.0,560.3583,563.6048,560.3583,563.5157,10030.0
2024-08-08 15:45:00,569.27,569.31,568.18,568.35,10832.0,563.4564,563.496,562.3775,562.5458,10832.0
2024-08-08 15:50:00,568.11,568.74,566.6,567.7,27452.0,562.3082,562.9318,560.8136,561.9024,27452.0
2024-08-08 15:55:00,567.51,568.47,566.8,568.24,44576.0,561.7143,562.6645,561.0116,562.4369,44576.0
2024-08-09 09:30:00,571.11,576.54,569.07,571.11,25067.0,565.2776,570.6521,563.2584,565.2776,25067.0
2024-08-09 09:35:00,572.9,575.0,570.93,571.87,7746.0,567.0493,569.1278,565.0994,566.0298,7746.0
2024-08-09 09:40:00,570.69,570.69,565.52,566.33,4626.0,564.8619,564.8619,559.7447,560.5464,4626.0
2024-08-09 09:45:00,566.92,567.78,563.17,564.16,6347.0,561.1304,561.9816,557.4187,558.3985,6347.0
2024-08-09 09:50:00,564.04,566.2,562.44,565.7,4337.0,558.2798,560.4177,556.6961,559.9228,4337.0
2024-08-09 09:55:00,565.9,568.91,565.39,568.91,4614.0,560.1208,563.1,559.616,563.1,4614.0
2024-08-09 10:00:00,567.96,568.84,566.66,568.8,7407.0,562.1597,563.0308,560.873,562.9912,7407.0
2024-08-09 10:05:00,568.07,568.8,565.92,566.34,3614.0,562.2686,562.9912,560.1406,560.5563,3614.0
2024-08-09 10:10:00,566.28,568.03,565.29,568.03,5917.0,560.4969,562.229,559.517,562.229,5917.0
2024-08-09 10:15:00,567.78,567.85,566.09,566.15,2955.0,561.9816,562.0509,560.3088,560.3682,2955.0
2024-08-09 10:20:00,567.55,568.96,567.45,567.72,3846.0,561.7539,563.1495,561.6549,561.9222,3846.0
2024-08-09 10:25:00,568.38,569.06,567.72,568.68,2776.0,562.5755,563.2485,561.9222,562.8724,2776.0
2024-08-09 10:30:00,568.41,568.85,565.87,565.88,12917.0,562.6051,563.0407,560.0911,560.101,12917.0
2024-08-09 10:35:00,565.8,566.03,565.04,565.04,5996.0,560.0218,560.2495,559.2696,559.2696,5996.0
2024-08-09 10:40:00,565.71,568.21,565.24,568.2,8628.0,559.9327,562.4072,559.4675,562.3973,8628.0
2024-08-09 10:45:00,567.71,567.71,566.25,566.25,2844.0,561.9123,561.9123,560.4672,560.4672,2844.0
2024-08-09 10:50:00,566.08,570.33,566.08,570.33,3834.0,560.2989,564.5055,560.2989,564.5055,3834.0
2024-08-09 10:55:00,570.71,571.98,570.07,570.94,4437.0,564.8817,566.1387,564.2482,565.1093,4437.0
2024-08-09 11:00:00,570.25,570.83,569.45,570.83,1951.0,564.4264,565.0004,563.6345,565.0004,1951.0
2024-08-09 11:05:00,571.02,571.29,570.6,570.61,1157.0,565.1885,565.4557,564.7728,564.7827,1157.0
2024-08-09 11:10:00,569.97,570.02,569.29,569.3,1376.0,564.1492,564.1987,563.4762,563.4861,1376.0
2024-08-09 11:15:00,569.39,569.94,569.38,569.94,972.0,563.5751,564.1195,563.5652,564.1195,972.0
2024-08-09 11:20:00,569.01,569.46,568.55,568.55,2264.0,563.199,563.6444,562.7437,562.7437,2264.0
2024-08-09 11:25:00,568.87,568.87,567.63,567.63,994.0,563.0604,563.0604,561.8331,561.8331,994.0
2024-08-09 11:30:00,567.4,568.05,566.88,568.05,2159.0,561.6055,562.2488,561.0908,562.2488,2159.0
2024-08-09 11:35:00,567.59,567.86,567.04,567.28,1000.0,561.7935,562.0608,561.2491,561.4867,1000.0
2024-08-09 11:40:00,567.49,568.25,567.49,567.95,2525.0,561.6945,562.4468,561.6945,562.1498,2525.0
2024-08-09 11:45:00,567.94,568.31,567.43,568.19,4143.0,562.1399,562.5062,561.6352,562.3874,4143.0
2024-08-09 11:50:00,568.23,568.82,567.82,568.22,5391.0,562.427,563.011,562.0212,562.4171,5391.0
2024-08-09 11:55:00,568.02,568.12,567.01,567.49,4203.0,562.2191,562.3181,561.2194,561.6945,4203.0
2024-08-09 12:00:00,567.88,567.88,566.22,567.03,3430.0,562.0806,562.0806,560.4375,561.2392,3430.0
2024-08-09 12:05:00,566.42,566.67,566.1,566.39,1544.0,560.6355,560.8829,560.3187,560.6058,1544.0
2024-08-09 12:10:00,566.17,567.07,565.62,567.04,6976.0,560.388,561.2788,559.8436,561.2491,6976.0
2024-08-09 12:15:00,567.09,567.19,565.6,565.6,1848.0,561.2986,561.3976,559.8238,559.8238,1848.0
2024-08-09 12:20:00,565.97,566.46,564.76,565.5,3206.0,560.1901,560.6751,558.9924,559.7249,3206.0
2024-08-09 12:25:00,565.28,566.59,565.28,566.59,3118.0,559.5071,560.8037,559.5071,560.8037,3118.0
2024-08-09 12:30:00,566.59,567.78,566.53,567.75,2267.0,560.8037,561.9816,560.7443,561.9519,2267.0
2024-08-09 12:35:00,567.34,568.74,567.33,568.74,2154.0,561.5461,562.9318,561.5362,562.9318,2154.0
2024-08-09 12:40:00,568.49,569.47,568.48,569.08,2783.0,562.6843,563.6543,562.6744,563.2683,2783.0
2024-08-09 12:45:00,569.33,569.38,568.32,569.21,1818.0,563.5157,563.5652,562.5161,563.397,1818.0
2024-08-09 12:50:00,568.9,569.65,568.63,568.63,4166.0,563.0901,563.8325,562.8229,562.8229,4166.0
2024-08-09 12:55:00,568.53,569.55,568.45,569.18,1623.0,562.7239,563.7335,562.6447,563.3673,1623.0
2024-08-09 13:00:00,569.64,570.15,568.7,568.7,3640.0,563.8226,564.3274,562.8922,562.8922,3640.0
2024-08-09 13:05:00,568.44,568.83,567.85,568.83,1728.0,562.6348,563.0209,562.0509,563.0209,1728.0
2024-08-09 13:10:00,568.85,569.86,568.73,569.86,2714.0,563.0407,564.0403,562.9219,564.0403,2714.0
2024-08-09 13:15:00,569.76,570.77,569.76,570.24,5396.0,563.9414,564.941,563.9414,564.4165,5396.0
2024-08-09 13:20:00,570.38,570.72,569.53,569.53,3250.0,564.555,564.8916,563.7137,563.7137,3250.0
2024-08-09 13:25:00,569.53,571.55,569.51,571.55,4405.0,563.7137,565.7131,563.6939,565.7131,4405.0
2024-08-09 13:30:00,571.94,572.51,570.67,572.16,3505.0,566.0991,566.6633,564.8421,566.3168,3505.0
2024-08-09 13:35:00,571.99,572.55,571.8,571.8,1757.0,566.1486,566.7029,565.9605,565.9605,1757.0
2024-08-09 13:40:00,572.01,572.25,569.69,570.02,2425.0,566.1684,566.4059,563.8721,564.1987,2425.0
2024-08-09 13:45:00,570.24,570.63,569.59,570.11,3914.0,564.4165,564.8025,563.7731,564.2878,3914.0
2024-08-09 13:50:00,570.19,570.6,569.06,569.06,2733.0,564.367,564.7728,563.2485,563.2485,2733.0
2024-08-09 13:55:00,569.47,569.89,569.32,569.89,2024.0,563.6543,564.07,563.5059,564.07,2024.0
2024-08-09 14:00:00,569.91,570.07,568.73,568.73,3217.0,564.0898,564.2482,562.9219,562.9219,3217.0
2024-08-09 14:05:00,569.11,569.6,568.57,569.6,2421.0,563.298,563.783,562.7635,563.783,2421.0
2024-08-09 14:10:00,569.61,569.61,568.19,568.46,2467.0,563.7929,563.7929,562.3874,562.6546,2467.0
2024-08-09 14:15:00,568.64,568.88,568.48,568.48,1463.0,562.8328,563.0703,562.6744,562.6744,1463.0
2024-08-09 14:20:00,569.06,569.18,568.72,568.91,1618.0,563.2485,563.3673,562.912,563.1,1618.0
2024-08-09 14:25:00,569.18,569.26,568.8,569.26,1127.0,563.3673,563.4465,562.9912,563.4465,1127.0
2024-08-09 14:30:00,569.25,569.74,569.18,569.33,14541.0,563.4366,563.9216,563.3673,563.5157,14541.0
2024-08-09 14:35:00,569.32,570.18,569.09,570.18,2243.0,563.5059,564.3571,563.2782,564.3571,2243.0
2024-08-09 14:40:00,570.25,570.74,569.92,570.45,1200.0,564.4264,564.9113,564.0997,564.6243,1200.0
2024-08-09 14:45:00,570.46,570.46,569.67,569.9,5302.0,564.6342,564.6342,563.8523,564.0799,5302.0
2024-08-09 14:50:00,569.9,570.08,569.2,569.58,7650.0,564.0799,564.2581,563.3871,563.7632,7650.0
2024-08-09 14:55:00,569.92,570.16,569.24,570.02,2490.0,564.0997,564.3373,563.4267,564.1987,2490.0
2024-08-09 15:00:00,570.18,570.18,569.2,569.99,5182.0,564.3571,564.3571,563.3871,564.169,5182.0
2024-08-09 15:05:00,569.96,570.32,569.76,570.03,2929.0,564.1393,564.4956,563.9414,564.2086,2929.0
2024-08-09 15:10:00,570.14,570.82,570.1,570.22,4427.0,564.3175,564.9905,564.2779,564.3967,4427.0
2024-08-09 15:15:00,570.13,570.81,570.13,570.81,3859.0,564.3076,564.9806,564.3076,564.9806,3859.0
2024-08-09 15:20:00,570.81,570.81,569.4,569.5,11418.0,564.9806,564.9806,563.585,563.684,11418.0
2024-08-09 15:25:00,569.5,570.54,569.5,570.23,4429.0,563.684,564.7134,563.684,564.4066,4429.0
2024-08-09 15:30:00,570.04,570.2,569.38,569.83,6801.0,564.2185,564.3769,563.5652,564.0106,6801.0
2024-08-09 15:35:00,570.07,570.68,569.83,570.49,10821.0,564.2482,564.852,564.0106,564.6639,10821.0
2024-08-09 15:40:00,570.57,570.94,570.48,570.73,6617.0,564.7431,565.1093,564.654,564.9015,6617.0
2024-08-09 15:45:00,570.74,571.3,570.1,571.26,9656.0,564.9113,565.4656,564.2779,565.426,9656.0
2024-08-09 15:50:00,571.01,571.32,569.64,569.64,12104.0,565.1786,565.4854,563.8226,563.8226,12104.0
2024-08-09 15:55:00,569.95,570.31,568.68,569.74,50295.0,564.1294,564.4857,562.8724,563.9216,50295.0
2024-08-12 09:30:00,569.96,571.0,567.59,568.96,8637.0,564.1393,565.1687,561.7935,563.1495,8637.0
2024-08-12 09:35:00,567.05,568.79,563.6,563.6,2089.0,561.259,562.9813,557.8443,557.8443,2089.0
2024-08-12 09:40:00,564.5,567.66,564.5,566.86,3552.0,558.7351,561.8628,558.7351,561.071,3552.0
2024-08-12 09:45:00,565.17,567.2,565.0,565.96,24966.0,559.3982,561.4075,559.23,560.1802,24966.0
2024-08-12 09:50:00,566.36,567.88,566.36,566.81,3212.0,560.5761,562.0806,560.5761,561.0215,3212.0
2024-08-12 09:55:00,567.48,569.0,564.26,564.96,4687.0,561.6846,563.1891,558.4975,559.1904,4687.0
2024-08-12 10:00:00,564.45,567.78,564.2,566.82,3170.0,558.6856,561.9816,558.4381,561.0314,3170.0
2024-08-12 10:05:00,567.17,569.09,567.17,569.03,1435.0,561.3778,563.2782,561.3778,563.2188,1435.0
2024-08-12 10:10:00,569.96,570.51,568.22,570.35,1313.0,564.1393,564.6837,562.4171,564.5253,1313.0
2024-08-12 10:15:00,569.63,570.82,568.81,570.82,2993.0,563.8127,564.9905,563.0011,564.9905,2993.0
2024-08-12 10:20:00,569.25,570.59,569.25,569.67,1819.0,563.4366,564.7629,563.4366,563.8523,1819.0
2024-08-12 10:25:00,570.23,571.52,570.06,570.27,7719.0,564.4066,565.6834,564.2383,564.4461,7719.0
2024-08-12 10:30:00,570.55,571.1,570.51,570.88,2171.0,564.7233,565.2677,564.6837,565.0499,2171.0
2024-08-12 10:35:00,571.49,573.0,571.49,573.0,3500.0,565.6537,567.1483,565.6537,567.1483,3500.0
2024-08-12 10:40:00,573.11,573.65,571.8,571.8,4379.0,567.2571,567.7916,565.9605,565.9605,4379.0
2024-08-12 10:45:00,571.7,572.34,570.96,571.68,2112.0,565.8615,566.495,565.1291,565.8418,2112.0
2024-08-12 10:50:00,571.66,573.48,571.62,572.23,3400.0,565.822,567.6234,565.7824,566.3861,3400.0
2024-08-12 10:55:00,572.26,572.86,571.92,572.83,1927.0,566.4158,567.0097,566.0793,566.98,1927.0
2024-08-12 11:00:00,572.78,573.08,572.38,573.02,1705.0,566.9305,567.2275,566.5346,567.1681,1705.0
2024-08-12 11:05:00,572.51,572.74,570.77,571.28,4384.0,566.6633,566.8909,564.941,565.4458,4384.0
2024-08-12 11:10:00,570.94,571.05,570.94,571.0,1100.0,565.1093,565.2182,565.1093,565.1687,1100.0
2024-08-12 11:15:00,570.93,570.95,569.9,570.27,1480.0,565.0994,565.1192,564.0799,564.4461,1480.0
2024-08-12 11:20:00,569.73,570.77,567.08,567.08,2351.0,563.9117,564.941,561.2887,561.2887,2351.0
2024-08-12 11:25:00,567.51,567.51,565.98,566.81,2517.0,561.7143,561.7143,560.2,561.0215,2517.0
2024-08-12 11:30:00,566.53,567.6,566.1,567.6,1241.0,560.7443,561.8034,560.3187,561.8034,1241.0
2024-08-12 11:35:00,567.8,568.3,567.26,567.26,1400.0,562.0014,562.4963,561.4669,561.4669,1400.0
2024-08-12 11:40:00,568.03,568.08,567.0,567.23,1558.0,562.229,562.2785,561.2095,561.4372,1558.0
2024-08-12 11:45:00,567.63,569.11,567.13,569.02,2576.0,561.8331,563.298,561.3382,563.2089,2576.0
2024-08-12 11:50:00,569.25,570.36,569.25,569.96,2218.0,563.4366,564.5352,563.4366,564.1393,2218.0
2024-08-12 11:55:00,570.36,570.94,569.95,570.94,1300.0,564.5352,565.1093,564.1294,565.1093,1300.0
2024-08-12 12:00:00,570.46,571.28,569.75,569.76,2762.0,564.6342,565.4458,563.9315,563.9414,2762.0
2024-08-12 12:05:00,570.26,570.34,569.68,569.84,707.0,564.4363,564.5154,563.8622,564.0205,707.0
2024-08-12 12:10:00,570.18,570.8,569.72,570.78,1502.0,564.3571,564.9707,563.9018,564.9509,1502.0
2024-08-12 12:15:00,570.26,570.26,569.44,569.8,1010.0,564.4363,564.4363,563.6246,563.9809,1010.0
2024-08-12 12:20:00,569.94,569.94,568.99,569.35,850.0,564.1195,564.1195,563.1792,563.5355,850.0
2024-08-12 12:25:00,569.73,569.86,569.14,569.14,1492.0,563.9117,564.0403,563.3277,563.3277,1492.0
2024-08-12 12:30:00,569.75,569.75,568.92,569.02,1124.0,563.9315,563.9315,563.1099,563.2089,1124.0
2024-08-12 12:35:00,569.04,569.89,568.54,569.89,1703.0,563.2287,564.07,562.7338,564.07,1703.0
2024-08-12 12:40:00,570.23,570.23,568.85,569.18,1765.0,564.4066,564.4066,563.0407,563.3673,1765.0
2024-08-12 12:45:00,569.2,570.02,569.16,569.86,1765.0,563.3871,564.1987,563.3475,564.0403,1765.0
2024-08-12 12:50:00,569.55,569.6,568.53,568.53,2864.0,563.7335,563.783,562.7239,562.7239,2864.0
2024-08-12 12:55:00,569.55,569.56,568.53,568.65,1348.0,563.7335,563.7434,562.7239,562.8427,1348.0
2024-08-12 13:00:00,568.09,568.58,567.39,568.0,4075.0,562.2884,562.7734,561.5956,562.1993,4075.0
2024-08-12 13:05:00,567.97,567.97,567.96,567.97,500.0,562.1696,562.1696,562.1597,562.1696,500.0
2024-08-12 13:10:00,567.97,568.52,567.38,568.14,2834.0,562.1696,562.714,561.5857,562.3379,2834.0
2024-08-12 13:15:00,567.88,568.85,567.88,568.85,1113.0,562.0806,563.0407,562.0806,563.0407,1113.0
2024-08-12 13:20:00,569.18,569.87,569.03,569.77,2418.0,563.3673,564.0502,563.2188,563.9513,2418.0
2024-08-12 13:25:00,569.48,569.66,568.78,569.36,4647.0,563.6642,563.8424,562.9714,563.5454,4647.0
2024-08-12 13:30:00,569.2,569.69,568.19,568.19,6351.0,563.3871,563.8721,562.3874,562.3874,6351.0
2024-08-12 13:35:00,568.54,569.0,568.54,569.0,2628.0,562.7338,563.1891,562.7338,563.1891,2628.0
2024-08-12 13:40:00,569.0,569.0,567.83,567.83,2307.0,563.1891,563.1891,562.0311,562.0311,2307.0
2024-08-12 13:45:00,567.71,568.44,567.34,568.05,2121.0,561.9123,562.6348,561.5461,562.2488,2121.0
2024-08-12 13:50:00,567.81,567.88,567.57,567.72,915.0,562.0113,562.0806,561.7737,561.9222,915.0
2024-08-12 13:55:00,567.4,568.19,567.4,568.18,1223.0,561.6055,562.3874,561.6055,562.3775,1223.0
2024-08-12 14:00:00,568.14,568.81,568.06,568.81,1300.0,562.3379,563.0011,562.2587,563.0011,1300.0
2024-08-12 14:05:00,568.78,568.78,567.86,568.11,425.0,562.9714,562.9714,562.0608,562.3082,425.0
2024-08-12 14:10:00,568.09,568.55,567.83,568.55,1425.0,562.2884,562.7437,562.0311,562.7437,1425.0
2024-08-12 14:15:00,568.64,568.73,568.37,568.37,500.0,562.8328,562.9219,562.5656,562.5656,500.0
2024-08-12 14:20:00,568.26,569.0,568.14,568.14,2728.0,562.4567,563.1891,562.3379,562.3379,2728.0
2024-08-12 14:25:00,568.19,568.66,567.9,567.99,3018.0,562.3874,562.8526,562.1004,562.1894,3018.0
2024-08-12 14:30:00,567.96,568.16,567.59,568.16,1100.0,562.1597,562.3577,561.7935,562.3577,1100.0
2024-08-12 14:35:00,568.15,568.32,567.71,568.22,925.0,562.3478,562.5161,561.9123,562.4171,925.0
2024-08-12 14:40:00,568.3,568.35,567.92,568.35,936.0,562.4963,562.5458,562.1201,562.5458,936.0
2024-08-12 14:45:00,568.37,568.67,568.1,568.15,2352.0,562.5656,562.8625,562.2983,562.3478,2352.0
2024-08-12 14:50:00,568.26,568.32,568.1,568.26,900.0,562.4567,562.5161,562.2983,562.4567,900.0
2024-08-12 14:55:00,568.26,568.58,568.07,568.58,1656.0,562.4567,562.7734,562.2686,562.7734,1656.0
2024-08-12 15:00:00,568.22,568.57,567.78,567.98,2467.0,562.4171,562.7635,561.9816,562.1795,2467.0
2024-08-12 15:05:00,567.98,568.27,567.22,567.27,2605.0,562.1795,562.4666,561.4273,561.4768,2605.0
2024-08-12 15:10:00,567.08,567.89,567.08,567.45,1568.0,561.2887,562.0905,561.2887,561.6549,1568.0
2024-08-12 15:15:00,567.7,568.18,567.36,568.18,2219.0,561.9024,562.3775,561.5659,562.3775,2219.0
2024-08-12 15:20:00,568.1,568.1,567.52,567.96,2278.0,562.2983,562.2983,561.7242,562.1597,2278.0
2024-08-12 15:25:00,567.61,568.08,567.47,567.47,2716.0,561.8133,562.2785,561.6747,561.6747,2716.0
2024-08-12 15:30:00,567.59,567.8,567.24,567.29,1227.0,561.7935,562.0014,561.4471,561.4966,1227.0
2024-08-12 15:35:00,567.39,567.84,567.17,567.2,1879.0,561.5956,562.041,561.3778,561.4075,1879.0
2024-08-12 15:40:00,567.59,568.0,567.36,567.74,3983.0,561.7935,562.1993,561.5659,561.942,3983.0
2024-08-12 15:45:00,567.61,567.78,567.23,567.74,5154.0,561.8133,561.9816,561.4372,561.942,5154.0
2024-08-12 15:50:00,567.55,568.16,566.46,566.89,6889.0,561.7539,562.3577,560.6751,561.1007,6889.0
2024-08-12 15:55:00,567.19,568.66,567.19,568.54,26618.0,561.3976,562.8526,561.3976,562.7338,26618.0
2024-08-13 09:30:00,570.0,573.95,570.0,572.97,8918.0,564.1789,568.0886,564.1789,567.1186,8918.0
2024-08-13 09:35:00,572.97,572.97,571.15,572.16,2939.0,567.1186,567.1186,565.3172,566.3168,2939.0
2024-08-13 09:40:00,570.0,571.47,569.78,571.4,2359.0,564.1789,565.6339,563.9612,565.5646,2359.0
2024-08-13 09:45:00,572.49,573.44,570.64,571.8,6326.0,566.6435,567.5838,564.8124,565.9605,6326.0
2024-08-13 09:50:00,571.94,572.27,571.35,571.72,2404.0,566.0991,566.4257,565.5151,565.8813,2404.0
2024-08-13 09:55:00,571.62,571.64,570.33,570.38,2987.0,565.7824,565.8022,564.5055,564.555,2987.0
2024-08-13 10:00:00,569.62,569.87,566.61,566.91,5082.0,563.8028,564.0502,560.8235,561.1205,5082.0
2024-08-13 10:05:00,565.5,567.3,564.57,567.14,2658.0,559.7249,561.5065,558.8044,561.3481,2658.0
2024-08-13 10:10:00,567.56,567.56,566.49,566.56,611.0,561.7638,561.7638,560.7048,560.774,611.0
2024-08-13 10:15:00,566.51,566.52,565.15,565.53,1025.0,560.7245,560.7344,559.3784,559.7546,1025.0
2024-08-13 10:20:00,565.53,566.19,564.96,566.11,2470.0,559.7546,560.4078,559.1904,560.3286,2470.0
2024-08-13 10:25:00,566.11,566.11,565.21,565.43,4972.0,560.3286,560.3286,559.4378,559.6556,4972.0
2024-08-13 10:30:00,564.66,564.76,563.84,563.85,4727.0,558.8934,558.9924,558.0818,558.0917,4727.0
2024-08-13 10:35:00,563.91,565.18,563.91,564.76,1630.0,558.1511,559.4081,558.1511,558.9924,1630.0
2024-08-13 10:40:00,565.42,567.65,565.27,566.93,3345.0,559.6457,561.8529,559.4972,561.1403,3345.0
2024-08-13 10:45:00,566.2,566.98,565.83,566.53,2846.0,560.4177,561.1897,560.0515,560.7443,2846.0
2024-08-13 10:50:00,565.83,566.14,564.7,566.14,25063.0,560.0515,560.3583,558.933,560.3583,25063.0
2024-08-13 10:55:00,566.14,566.35,565.35,565.99,3765.0,560.3583,560.5662,559.5764,560.2099,3765.0
2024-08-13 11:00:00,565.47,566.48,565.45,565.5,1514.0,559.6952,560.6949,559.6754,559.7249,1514.0
2024-08-13 11:05:00,565.62,565.97,565.39,565.4,3609.0,559.8436,560.1901,559.616,559.6259,3609.0
2024-08-13 11:10:00,565.4,566.84,565.4,566.84,2302.0,559.6259,561.0512,559.6259,561.0512,2302.0
2024-08-13 11:15:00,566.87,568.01,566.86,567.79,2895.0,561.0809,562.2092,561.071,561.9915,2895.0
2024-08-13 11:20:00,567.18,567.26,566.86,567.24,3178.0,561.3877,561.4669,561.071,561.4471,3178.0
2024-08-13 11:25:00,566.74,567.16,566.09,566.09,1020.0,560.9522,561.3679,560.3088,560.3088,1020.0
2024-08-13 11:30:00,566.14,566.95,565.63,566.95,2169.0,560.3583,561.1601,559.8535,561.1601,2169.0
2024-08-13 11:35:00,566.66,567.55,566.49,567.55,3655.0,560.873,561.7539,560.7048,561.7539,3655.0
2024-08-13 11:40:00,567.47,568.12,567.02,567.77,2210.0,561.6747,562.3181,561.2293,561.9717,2210.0
2024-08-13 11:45:00,568.18,568.65,568.18,568.64,400.0,562.3775,562.8427,562.3775,562.8328,400.0
2024-08-13 11:50:00,568.71,569.55,568.66,569.43,2400.0,562.9021,563.7335,562.8526,563.6147,2400.0
2024-08-13 11:55:00,569.8,569.8,569.04,569.41,5535.0,563.9809,563.9809,563.2287,563.5949,5535.0
2024-08-13 12:00:00,569.4,570.36,569.22,570.36,2515.0,563.585,564.5352,563.4069,564.5352,2515.0
2024-08-13 12:05:00,570.84,571.27,570.73,571.27,1300.0,565.0103,565.4359,564.9015,565.4359,1300.0
2024-08-13 12:10:00,571.31,571.4,570.83,570.97,1831.0,565.4755,565.5646,565.0004,565.139,1831.0
2024-08-13 12:15:00,571.58,571.67,571.58,571.67,247.0,565.7428,565.8319,565.7428,565.8319,247.0
2024-08-13 12:20:00,571.43,571.83,571.42,571.5,1000.0,565.5943,565.9902,565.5844,565.6636,1000.0
2024-08-13 12:25:00,571.92,571.92,571.16,571.83,1651.0,566.0793,566.0793,565.3271,565.9902,1651.0
2024-08-13 12:30:00,571.35,571.57,570.81,571.18,1008.0,565.5151,565.7329,564.9806,565.3469,1008.0
2024-08-13 12:35:00,570.87,571.37,570.78,571.1,1585.0,565.04,565.5349,564.9509,565.2677,1585.0
2024-08-13 12:40:00,571.6,571.66,571.6,571.66,200.0,565.7626,565.822,565.7626,565.822,200.0
2024-08-13 12:45:00,571.63,572.0,571.63,571.97,13387.0,565.7923,566.1585,565.7923,566.1288,13387.0
2024-08-13 12:50:00,571.86,572.12,571.55,571.62,5097.0,566.0199,566.2773,565.7131,565.7824,5097.0
2024-08-13 12:55:00,571.13,571.58,571.13,571.58,314.0,565.2974,565.7428,565.2974,565.7428,314.0
2024-08-13 13:00:00,571.57,571.57,570.34,570.35,426.0,565.7329,565.7329,564.5154,564.5253,426.0
2024-08-13 13:05:00,569.99,570.95,569.99,570.95,1300.0,564.169,565.1192,564.169,565.1192,1300.0
2024-08-13 13:10:00,570.56,571.33,570.56,571.33,2100.0,564.7332,565.4953,564.7332,565.4953,2100.0
2024-08-13 13:15:00,571.08,571.28,571.08,571.27,677.0,565.2479,565.4458,565.2479,565.4359,677.0
2024-08-13 13:20:00,571.45,571.71,571.45,571.61,1234.0,565.6141,565.8714,565.6141,565.7725,1234.0
2024-08-13 13:25:00,571.47,571.96,571.46,571.96,407.0,565.6339,566.1189,565.624,566.1189,407.0
2024-08-13 13:30:00,572.0,572.0,571.33,571.33,820.0,566.1585,566.1585,565.4953,565.4953,820.0
2024-08-13 13:35:00,571.71,571.71,571.71,571.71,100.0,565.8714,565.8714,565.8714,565.8714,100.0
2024-08-13 13:40:00,571.99,572.0,571.81,571.99,2467.0,566.1486,566.1585,565.9704,566.1486,2467.0
2024-08-13 13:45:00,572.0,572.46,570.55,570.85,7020.0,566.1585,566.6138,564.7233,565.0202,7020.0
2024-08-13 13:50:00,571.77,571.82,571.46,571.81,792.0,565.9308,565.9803,565.624,565.9704,792.0
2024-08-13 13:55:00,572.08,572.36,572.08,572.36,817.0,566.2377,566.5148,566.2377,566.5148,817.0
2024-08-13 14:00:00,572.33,572.77,572.32,572.77,415.0,566.4851,566.9206,566.4752,566.9206,415.0
2024-08-13 14:05:00,572.65,572.76,572.65,572.76,287.0,566.8018,566.9107,566.8018,566.9107,287.0
2024-08-13 14:10:00,572.76,572.76,571.9,571.91,4973.0,566.9107,566.9107,566.0595,566.0694,4973.0
2024-08-13 14:15:00,571.53,571.78,571.11,571.37,3441.0,565.6933,565.9407,565.2776,565.5349,3441.0
2024-08-13 14:20:00,571.37,571.96,571.07,571.25,2515.0,565.5349,566.1189,565.238,565.4161,2515.0
2024-08-13 14:25:00,571.3,572.0,571.25,572.0,3794.0,565.4656,566.1585,565.4161,566.1585,3794.0
2024-08-13 14:30:00,571.99,571.99,571.46,571.68,3015.0,566.1486,566.1486,565.624,565.8418,3015.0
2024-08-13 14:35:00,571.68,572.0,571.6,571.69,4509.0,565.8418,566.1585,565.7626,565.8516,4509.0
2024-08-13 14:40:00,572.0,572.2,571.61,572.2,3943.0,566.1585,566.3564,565.7725,566.3564,3943.0
2024-08-13 14:45:00,572.05,572.34,571.52,572.34,5196.0,566.208,566.495,565.6834,566.495,5196.0
2024-08-13 14:50:00,572.42,572.59,571.77,572.08,2034.0,566.5742,566.7425,565.9308,566.2377,2034.0
2024-08-13 14:55:00,572.06,572.06,571.6,571.6,1061.0,566.2179,566.2179,565.7626,565.7626,1061.0
2024-08-13 15:00:00,571.78,572.39,571.78,572.31,1395.0,565.9407,566.5445,565.9407,566.4653,1395.0
2024-08-13 15:05:00,572.04,572.45,571.74,572.21,1594.0,566.1981,566.6039,565.9011,566.3663,1594.0
2024-08-13 15:10:00,571.83,572.02,571.5,571.5,1168.0,565.9902,566.1783,565.6636,565.6636,1168.0
2024-08-13 15:15:00,571.5,571.52,570.82,570.91,3571.0,565.6636,565.6834,564.9905,565.0796,3571.0
2024-08-13 15:20:00,571.03,571.86,571.02,571.73,1250.0,565.1984,566.0199,565.1885,565.8912,1250.0
2024-08-13 15:25:00,571.81,572.02,571.49,572.01,5052.0,565.9704,566.1783,565.6537,566.1684,5052.0
2024-08-13 15:30:00,572.01,572.14,570.78,571.2,3966.0,566.1684,566.2971,564.9509,565.3667,3966.0
2024-08-13 15:35:00,571.1,571.2,570.5,570.6,1855.0,565.2677,565.3667,564.6738,564.7728,1855.0
2024-08-13 15:40:00,570.76,570.97,570.58,570.97,3114.0,564.9311,565.139,564.753,565.139,3114.0
2024-08-13 15:45:00,571.01,572.52,570.95,572.51,2637.0,565.1786,566.6732,565.1192,566.6633,2637.0
2024-08-13 15:50:00,572.85,572.85,570.3,571.0,7236.0,566.9998,566.9998,564.4758,565.1687,7236.0
2024-08-13 15:55:00,571.14,572.34,570.92,571.31,18576.0,565.3073,566.495,565.0895,565.4755,18576.0
2024-08-14 09:30:00,573.81,579.0,573.81,577.58,8939.0,567.95,573.087,567.95,571.6815,8939.0
2024-08-14 09:35:00,577.58,578.8,576.03,578.66,1748.0,571.6815,572.889,570.1473,572.7505,1748.0
2024-08-14 09:40:00,578.0,579.25,577.06,579.25,6619.0,572.0972,573.3344,571.1668,573.3344,6619.0
2024-08-14 09:45:00,578.06,578.79,577.01,577.73,6870.0,572.1566,572.8791,571.1173,571.83,6870.0
2024-08-14 09:50:00,577.73,578.79,576.59,577.54,7958.0,571.83,572.8791,570.7016,571.6419,7958.0
2024-08-14 09:55:00,577.5,577.83,576.8,577.21,5587.0,571.6023,571.9289,570.9095,571.3153,5587.0
2024-08-14 10:00:00,576.85,578.16,576.43,578.16,8394.0,570.959,572.2556,570.5432,572.2556,8394.0
2024-08-14 10:05:00,578.16,578.16,576.09,577.14,3943.0,572.2556,572.2556,570.2067,571.246,3943.0
2024-08-14 10:10:00,577.25,577.76,576.5,576.97,1738.0,571.3549,571.8597,570.6125,571.0777,1738.0
2024-08-14 10:15:00,577.95,578.19,577.05,577.76,1269.0,572.0477,572.2853,571.1569,571.8597,1269.0
2024-08-14 10:20:00,577.06,578.75,577.06,578.75,1040.0,571.1668,572.8395,571.1668,572.8395,1040.0
2024-08-14 10:25:00,578.83,578.83,578.09,578.76,1579.0,572.9187,572.9187,572.1863,572.8494,1579.0
2024-08-14 10:30:00,577.95,578.11,574.88,575.0,2816.0,572.0477,572.2061,569.0091,569.1278,2816.0
2024-08-14 10:35:00,574.68,575.27,574.62,575.24,1125.0,568.8111,569.3951,568.7517,569.3654,1125.0
2024-08-14 10:40:00,575.88,576.52,575.02,575.45,5200.0,569.9989,570.6323,569.1476,569.5732,5200.0
2024-08-14 10:45:00,575.19,575.97,574.89,575.96,3270.0,569.3159,570.0879,569.019,570.078,3270.0
2024-08-14 10:50:00,576.09,576.77,575.74,576.03,3093.0,570.2067,570.8798,569.8603,570.1473,3093.0
2024-08-14 10:55:00,575.85,576.61,575.25,576.2,3245.0,569.9692,570.7214,569.3753,570.3156,3245.0
2024-08-14 11:00:00,576.18,576.5,574.9,574.9,2867.0,570.2958,570.6125,569.0289,569.0289,2867.0
2024-08-14 11:05:00,575.26,575.82,573.77,574.41,2885.0,569.3852,569.9395,567.9104,568.5439,2885.0
2024-08-14 11:10:00,574.15,575.35,574.15,574.87,1800.0,568.2865,569.4743,568.2865,568.9992,1800.0
2024-08-14 11:15:00,574.74,576.06,574.34,575.89,5536.0,568.8705,570.177,568.4746,570.0088,5536.0
2024-08-14 11:20:00,575.97,576.04,575.4,575.87,1551.0,570.0879,570.1572,569.5238,569.989,1551.0
2024-08-14 11:25:00,575.87,576.49,575.38,576.42,1643.0,569.989,570.6026,569.504,570.5333,1643.0
2024-08-14 11:30:00,576.42,578.87,576.4,578.82,4683.0,570.5333,572.9583,570.5135,572.9088,4683.0
2024-08-14 11:35:00,578.69,578.82,577.92,578.63,2474.0,572.7802,572.9088,572.018,572.7208,2474.0
2024-08-14 11:40:00,578.94,579.21,578.38,579.08,6727.0,573.0276,573.2949,572.4733,573.1662,6727.0
2024-08-14 11:45:00,578.94,579.09,577.74,577.75,5267.0,573.0276,573.1761,571.8399,571.8498,5267.0
2024-08-14 11:50:00,577.75,578.49,577.74,577.79,1546.0,571.8498,572.5822,571.8399,571.8894,1546.0
2024-08-14 11:55:00,577.83,577.96,577.82,577.89,900.0,571.9289,572.0576,571.919,571.9883,900.0
2024-08-14 12:00:00,577.58,578.41,577.54,577.55,1726.0,571.6815,572.503,571.6419,571.6518,1726.0
2024-08-14 12:05:00,577.54,578.01,577.25,578.0,2819.0,571.6419,572.1071,571.3549,572.0972,2819.0
2024-08-14 12:10:00,578.01,578.53,577.75,578.11,2642.0,572.1071,572.6218,571.8498,572.2061,2642.0
2024-08-14 12:15:00,578.11,578.48,577.51,577.65,2867.0,572.2061,572.5723,571.6122,571.7508,2867.0
2024-08-14 12:20:00,577.27,577.4,576.26,576.26,2484.0,571.3747,571.5033,570.375,570.375,2484.0
2024-08-14 12:25:00,576.04,576.39,575.38,575.66,2531.0,570.1572,570.5036,569.504,569.7811,2531.0
2024-08-14 12:30:00,575.86,576.27,575.57,575.58,1515.0,569.9791,570.3849,569.692,569.7019,1515.0
2024-08-14 12:35:00,575.6,575.87,575.22,575.86,1439.0,569.7217,569.989,569.3456,569.9791,1439.0
2024-08-14 12:40:00,575.87,575.95,574.72,574.79,1780.0,569.989,570.0681,568.8507,568.92,1780.0
2024-08-14 12:45:00,574.75,575.66,574.74,575.63,1811.0,568.8804,569.7811,568.8705,569.7514,1811.0
2024-08-14 12:50:00,575.91,576.78,575.91,576.77,1017.0,570.0286,570.8897,570.0286,570.8798,1017.0
2024-08-14 12:55:00,576.9,577.53,576.31,577.27,3106.0,571.0084,571.632,570.4245,571.3747,3106.0
2024-08-14 13:00:00,577.27,577.96,576.95,576.95,5115.0,571.3747,572.0576,571.0579,571.0579,5115.0
2024-08-14 13:05:00,577.07,577.7,577.06,577.4,3796.0,571.1767,571.8003,571.1668,571.5033,3796.0
2024-08-14 13:10:00,577.15,577.15,576.15,576.44,2434.0,571.2559,571.2559,570.2661,570.5531,2434.0
2024-08-14 13:15:00,576.44,576.71,576.14,576.66,1113.0,570.5531,570.8204,570.2562,570.7709,1113.0
2024-08-14 13:20:00,576.18,576.64,576.04,576.64,2638.0,570.2958,570.7511,570.1572,570.7511,2638.0
2024-08-14 13:25:00,576.29,576.29,575.59,575.75,2300.0,570.4047,570.4047,569.7118,569.8702,2300.0
2024-08-14 13:30:00,576.3,576.3,575.96,576.02,428.0,570.4146,570.4146,570.078,570.1374,428.0
2024-08-14 13:35:00,576.39,576.69,576.12,576.13,1249.0,570.5036,570.8006,570.2364,570.2463,1249.0
2024-08-14 13:40:00,575.66,576.3,575.54,576.3,1113.0,569.7811,570.4146,569.6623,570.4146,1113.0
2024-08-14 13:45:00,575.94,576.58,575.94,576.58,933.0,570.0582,570.6917,570.0582,570.6917,933.0
2024-08-14 13:50:00,576.12,576.72,576.12,576.5,714.0,570.2364,570.8303,570.2364,570.6125,714.0
2024-08-14 13:55:00,576.47,576.92,576.33,576.77,1238.0,570.5828,571.0282,570.4443,570.8798,1238.0
2024-08-14 14:00:00,576.33,576.33,575.46,575.95,2576.0,570.4443,570.4443,569.5831,570.0681,2576.0
2024-08-14 14:05:00,575.59,575.59,574.81,574.81,2863.0,569.7118,569.7118,568.9398,568.9398,2863.0
2024-08-14 14:10:00,575.63,576.06,575.63,575.88,983.0,569.7514,570.177,569.7514,569.9989,983.0
2024-08-14 14:15:00,575.9,575.9,575.43,575.81,1000.0,570.0187,570.0187,569.5535,569.9296,1000.0
2024-08-14 14:20:00,576.03,576.45,575.62,576.13,4351.0,570.1473,570.563,569.7415,570.2463,4351.0
2024-08-14 14:25:00,576.26,576.46,576.26,576.42,450.0,570.375,570.5729,570.375,570.5333,450.0
2024-08-14 14:30:00,576.84,576.85,576.52,576.63,402.0,570.9491,570.959,570.6323,570.7412,402.0
2024-08-14 14:35:00,576.98,577.7,576.69,577.43,4236.0,571.0876,571.8003,570.8006,571.533,4236.0
2024-08-14 14:40:00,577.7,578.0,577.55,578.0,4310.0,571.8003,572.0972,571.6518,572.0972,4310.0
2024-08-14 14:45:00,578.0,578.0,577.74,577.94,2500.0,572.0972,572.0972,571.8399,572.0378,2500.0
2024-08-14 14:50:00,577.76,578.45,577.56,578.45,13990.0,571.8597,572.5426,571.6617,572.5426,13990.0
2024-08-14 14:55:00,578.78,579.0,578.21,578.78,3993.0,572.8692,573.087,572.3051,572.8692,3993.0
2024-08-14 15:00:00,578.88,578.98,578.05,578.26,2131.0,572.9682,573.0672,572.1467,572.3546,2131.0
2024-08-14 15:05:00,578.29,579.0,578.21,578.21,1725.0,572.3842,573.087,572.3051,572.3051,1725.0
2024-08-14 15:10:00,578.68,578.71,577.29,577.76,3562.0,572.7703,572.8,571.3945,571.8597,3562.0
2024-08-14 15:15:00,577.41,577.55,577.03,577.11,2144.0,571.5132,571.6518,571.1371,571.2163,2144.0
2024-08-14 15:20:00,577.03,578.25,576.95,578.0,4713.0,571.1371,572.3447,571.0579,572.0972,4713.0
2024-08-14 15:25:00,578.12,578.49,577.76,577.77,5575.0,572.216,572.5822,571.8597,571.8696,5575.0
2024-08-14 15:30:00,577.62,577.95,577.39,577.75,4711.0,571.7211,572.0477,571.4934,571.8498,4711.0
2024-08-14 15:35:00,577.9,578.63,577.9,578.52,4072.0,571.9982,572.7208,571.9982,572.6119,4072.0
2024-08-14 15:40:00,578.41,578.71,578.3,578.49,4865.0,572.503,572.8,572.3941,572.5822,4865.0
2024-08-14 15:45:00,578.71,578.8,578.1,578.55,6069.0,572.8,572.889,572.1962,572.6416,6069.0
2024-08-14 15:50:00,578.72,578.8,577.35,578.25,4240.0,572.8099,572.889,571.4538,572.3447,4240.0
2024-08-14 15:55:00,578.73,580.01,578.27,578.27,57694.0,572.8198,574.0867,572.3645,572.3645,57694.0
2024-08-15 09:30:00,588.0,592.77,587.13,590.12,7110.0,581.9951,586.7164,581.134,584.0934,7110.0
2024-08-15 09:35:00,591.27,593.28,588.64,591.98,16540.0,585.2317,587.2212,582.6285,585.9344,16540.0
2024-08-15 09:40:00,589.98,592.0,588.76,588.76,6297.0,583.9549,585.9542,582.7473,582.7473,6297.0
2024-08-15 09:45:00,588.61,588.74,585.0,587.0,2358.0,582.5989,582.7275,579.0257,581.0053,2358.0
2024-08-15 09:50:00,587.0,587.0,585.57,586.45,2741.0,581.0053,581.0053,579.5899,580.4609,2741.0
2024-08-15 09:55:00,585.53,585.53,585.1,585.1,200.0,579.5503,579.5503,579.1247,579.1247,200.0
2024-08-15 10:00:00,586.09,586.93,585.04,585.87,2123.0,580.1046,580.936,579.0653,579.8868,2123.0
2024-08-15 10:05:00,585.67,585.67,583.44,583.57,891.0,579.6889,579.6889,577.4817,577.6103,891.0
2024-08-15 10:10:00,583.42,585.89,583.4,585.67,2497.0,577.4619,579.9066,577.4421,579.6889,2497.0
2024-08-15 10:15:00,586.41,586.43,585.58,585.58,4246.0,580.4213,580.4411,579.5998,579.5998,4246.0
2024-08-15 10:20:00,586.43,587.27,586.41,586.41,744.0,580.4411,581.2725,580.4213,580.4213,744.0
2024-08-15 10:25:00,586.0,587.4,585.69,587.19,2981.0,580.0155,581.4012,579.7087,581.1934,2981.0
2024-08-15 10:30:00,586.88,588.47,586.88,587.23,3431.0,580.8865,582.4603,580.8865,581.2329,3431.0
2024-08-15 10:35:00,587.4,587.88,586.02,587.44,2517.0,581.4012,581.8763,580.0353,581.4408,2517.0
2024-08-15 10:40:00,587.45,587.45,586.76,587.15,782.0,581.4507,581.4507,580.7677,581.1538,782.0
2024-08-15 10:45:00,586.56,587.24,586.36,587.24,842.0,580.5698,581.2428,580.3718,581.2428,842.0
2024-08-15 10:50:00,586.67,586.67,585.87,585.94,1306.0,580.6787,580.6787,579.8868,579.9561,1306.0
2024-08-15 10:55:00,585.94,587.1,585.28,586.99,4860.0,579.9561,581.1043,579.3029,580.9954,4860.0
2024-08-15 11:00:00,587.1,588.8,587.09,588.75,1693.0,581.1043,582.7869,581.0944,582.7374,1693.0
2024-08-15 11:05:00,588.63,589.52,588.63,589.2,471.0,582.6186,583.4996,582.6186,583.1828,471.0
2024-08-15 11:10:00,589.42,589.62,589.0,589.26,3060.0,583.4006,583.5985,582.9849,583.2422,3060.0
2024-08-15 11:15:00,589.25,589.84,588.62,588.62,1907.0,583.2323,583.8163,582.6088,582.6088,1907.0
2024-08-15 11:20:00,588.49,589.21,588.48,588.8,2668.0,582.4801,583.1927,582.4702,582.7869,2668.0
2024-08-15 11:25:00,589.31,590.0,588.36,588.79,2362.0,583.2917,583.9747,582.3514,582.777,2362.0
2024-08-15 11:30:00,589.01,589.97,589.01,589.07,1407.0,582.9948,583.945,582.9948,583.0542,1407.0
2024-08-15 11:35:00,589.59,589.99,589.22,589.91,2259.0,583.5688,583.9648,583.2026,583.8856,2259.0
2024-08-15 11:40:00,590.02,591.08,589.96,590.63,3375.0,583.9945,585.0436,583.9351,584.5982,3375.0
2024-08-15 11:45:00,590.28,590.28,589.94,589.95,1725.0,584.2518,584.2518,583.9153,583.9252,1725.0
2024-08-15 11:50:00,590.02,590.72,590.02,590.21,559.0,583.9945,584.6873,583.9945,584.1825,559.0
2024-08-15 11:55:00,590.09,590.24,589.76,589.76,2576.0,584.0637,584.2122,583.7371,583.7371,2576.0
2024-08-15 12:00:00,589.26,589.95,589.26,589.71,1516.0,583.2422,583.9252,583.2422,583.6876,1516.0
2024-08-15 12:05:00,590.23,590.8,590.18,590.5,3339.0,584.2023,584.7665,584.1528,584.4696,3339.0
2024-08-15 12:10:00,590.54,591.46,590.53,591.46,2504.0,584.5091,585.4197,584.4992,585.4197,2504.0
2024-08-15 12:15:00,591.55,592.0,591.55,591.64,950.0,585.5088,585.9542,585.5088,585.5979,950.0
2024-08-15 12:20:00,591.97,592.24,591.81,592.17,9501.0,585.9245,586.1918,585.7662,586.1225,9501.0
2024-08-15 12:25:00,592.34,592.68,592.0,592.68,1100.0,586.2908,586.6273,585.9542,586.6273,1100.0
2024-08-15 12:30:00,592.41,592.5,591.54,591.81,2603.0,586.36,586.4491,585.4989,585.7662,2603.0
2024-08-15 12:35:00,592.04,592.62,591.9,592.21,1769.0,585.9938,586.5679,585.8553,586.1621,1769.0
2024-08-15 12:40:00,592.33,592.33,590.71,590.94,3617.0,586.2809,586.2809,584.6774,584.9051,3617.0
2024-08-15 12:45:00,590.69,590.69,589.12,589.13,6333.0,584.6576,584.6576,583.1036,583.1135,6333.0
2024-08-15 12:50:00,589.62,590.09,589.12,589.75,3759.0,583.5985,584.0637,583.1036,583.7272,3759.0
2024-08-15 12:55:00,589.73,590.18,589.65,589.78,2048.0,583.7074,584.1528,583.6282,583.7569,2048.0
2024-08-15 13:00:00,589.44,590.14,589.43,589.73,3553.0,583.4204,584.1132,583.4105,583.7074,3553.0
2024-08-15 13:05:00,589.94,590.1,589.24,589.53,1224.0,583.9153,584.0736,583.2224,583.5095,1224.0
2024-08-15 13:10:00,589.72,590.69,589.5,590.64,4538.0,583.6975,584.6576,583.4798,584.6081,4538.0
2024-08-15 13:15:00,590.77,591.14,590.77,590.88,500.0,584.7368,585.103,584.7368,584.8457,500.0
2024-08-15 13:20:00,591.0,591.0,590.26,590.41,1045.0,584.9644,584.9644,584.232,584.3805,1045.0
2024-08-15 13:25:00,590.97,591.15,590.97,591.15,1273.0,584.9348,585.1129,584.9348,585.1129,1273.0
2024-08-15 13:30:00,591.42,591.86,590.99,591.86,2170.0,585.3802,585.8157,584.9545,585.8157,2170.0
2024-08-15 13:35:00,591.75,592.16,591.73,592.16,3001.0,585.7068,586.1126,585.687,586.1126,3001.0
2024-08-15 13:40:00,591.84,591.85,591.0,591.0,2020.0,585.7959,585.8058,584.9644,584.9644,2020.0
2024-08-15 13:45:00,591.04,591.36,590.69,591.33,1909.0,585.004,585.3208,584.6576,585.2911,1909.0
2024-08-15 13:50:00,591.4,592.04,591.36,591.36,1900.0,585.3604,585.9938,585.3208,585.3208,1900.0
2024-08-15 13:55:00,591.65,591.71,590.89,591.19,3812.0,585.6078,585.6672,584.8556,585.1525,3812.0
2024-08-15 14:00:00,591.46,591.84,590.56,590.6,5599.0,585.4197,585.7959,584.5289,584.5685,5599.0
2024-08-15 14:05:00,590.63,590.64,590.63,590.63,249.0,584.5982,584.6081,584.5982,584.5982,249.0
2024-08-15 14:10:00,590.63,590.63,589.25,589.6,2932.0,584.5982,584.5982,583.2323,583.5787,2932.0
2024-08-15 14:15:00,589.12,589.96,589.12,589.96,1325.0,583.1036,583.9351,583.1036,583.9351,1325.0
2024-08-15 14:20:00,589.96,589.96,589.19,589.42,2254.0,583.9351,583.9351,583.1729,583.4006,2254.0
2024-08-15 14:25:00,589.48,590.88,589.47,590.59,2573.0,583.46,584.8457,583.4501,584.5586,2573.0
2024-08-15 14:30:00,590.96,591.02,590.4,591.01,2595.0,584.9249,584.9842,584.3706,584.9743,2595.0
2024-08-15 14:35:00,591.19,591.2,590.37,590.52,2530.0,585.1525,585.1624,584.3409,584.4893,2530.0
2024-08-15 14:40:00,590.56,591.41,590.56,591.32,1812.0,584.5289,585.3703,584.5289,585.2812,1812.0
2024-08-15 14:45:00,591.35,591.74,591.35,591.73,1201.0,585.3109,585.6969,585.3109,585.687,1201.0
2024-08-15 14:50:00,591.46,591.46,590.83,591.31,2737.0,585.4197,585.4197,584.7962,585.2713,2737.0
2024-08-15 14:55:00,591.14,591.62,591.14,591.43,1713.0,585.103,585.5781,585.103,585.3901,1713.0
2024-08-15 15:00:00,591.31,591.38,589.76,589.76,3162.0,585.2713,585.3406,583.7371,583.7371,3162.0
2024-08-15 15:05:00,590.08,590.33,589.22,590.33,3249.0,584.0538,584.3013,583.2026,584.3013,3249.0
2024-08-15 15:10:00,590.39,590.55,590.14,590.47,1492.0,584.3607,584.519,584.1132,584.4399,1492.0
2024-08-15 15:15:00,590.14,590.9,589.98,590.81,2431.0,584.1132,584.8655,583.9549,584.7764,2431.0
2024-08-15 15:20:00,590.69,591.01,590.52,591.01,4152.0,584.6576,584.9743,584.4893,584.9743,4152.0
2024-08-15 15:25:00,590.75,591.02,590.49,591.02,1492.0,584.717,584.9842,584.4597,584.9842,1492.0
2024-08-15 15:30:00,590.99,591.63,590.91,591.62,2704.0,584.9545,585.588,584.8754,585.5781,2704.0
2024-08-15 15:35:00,591.28,591.5,590.75,591.5,4901.0,585.2416,585.4593,584.717,585.4593,4901.0
2024-08-15 15:40:00,591.99,591.99,591.16,591.16,4338.0,585.9443,585.9443,585.1228,585.1228,4338.0
2024-08-15 15:45:00,591.05,591.27,589.5,589.93,5717.0,585.0139,585.2317,583.4798,583.9054,5717.0
2024-08-15 15:50:00,589.65,591.01,588.94,589.85,8964.0,583.6282,584.9743,582.9255,583.8262,8964.0
2024-08-15 15:55:00,589.85,591.52,589.83,591.52,27495.0,583.8262,585.4791,583.8064,585.4791,27495.0
2024-08-16 09:30:00,590.84,591.45,589.88,589.88,23473.0,584.8061,585.4099,583.8559,583.8559,23473.0
2024-08-16 09:35:00,588.74,589.42,588.26,589.42,500.0,582.7275,583.4006,582.2524,583.4006,500.0
2024-08-16 09:40:00,590.17,590.17,588.06,588.21,708.0,584.1429,584.1429,582.0545,582.2029,708.0
2024-08-16 09:45:00,586.73,587.8,586.73,587.8,1085.0,580.7381,581.7971,580.7381,581.7971,1085.0
2024-08-16 09:50:00,587.8,590.44,587.79,588.6,2749.0,581.7971,584.4102,581.7872,582.589,2749.0
2024-08-16 09:55:00,588.45,590.44,587.93,587.93,600.0,582.4405,584.4102,581.9258,581.9258,600.0
2024-08-16 10:00:00,588.82,588.92,588.6,588.83,4792.0,582.8067,582.9057,582.589,582.8166,4792.0
2024-08-16 10:05:00,588.8,589.07,587.21,587.23,7203.0,582.7869,583.0542,581.2132,581.2329,7203.0
2024-08-16 10:10:00,586.67,586.74,585.58,585.58,1200.0,580.6787,580.748,579.5998,579.5998,1200.0
2024-08-16 10:15:00,585.75,585.76,584.43,585.36,3159.0,579.7681,579.778,578.4615,579.382,3159.0
2024-08-16 10:20:00,585.4,586.45,585.04,585.51,2150.0,579.4216,580.4609,579.0653,579.5305,2150.0
2024-08-16 10:25:00,585.11,586.21,584.72,584.72,1180.0,579.1346,580.2234,578.7486,578.7486,1180.0
2024-08-16 10:30:00,584.72,585.11,584.2,584.65,2939.0,578.7486,579.1346,578.2339,578.6793,2939.0
2024-08-16 10:35:00,584.66,585.66,584.13,584.66,2564.0,578.6892,579.679,578.1646,578.6892,2564.0
2024-08-16 10:40:00,583.35,584.33,582.49,582.49,3568.0,577.3926,578.3626,576.5414,576.5414,3568.0
2024-08-16 10:45:00,583.58,585.09,583.29,583.38,3581.0,577.6202,579.1148,577.3332,577.4223,3581.0
2024-08-16 10:50:00,583.38,585.91,583.37,583.94,6903.0,577.4223,579.9264,577.4124,577.9765,6903.0
2024-08-16 10:55:00,584.82,585.41,583.41,585.21,2290.0,578.8476,579.4315,577.452,579.2336,2290.0
2024-08-16 11:00:00,584.87,585.88,584.82,585.88,452.0,578.897,579.8967,578.8476,579.8967,452.0
2024-08-16 11:05:00,584.2,584.3,584.19,584.3,213.0,578.2339,578.3329,578.224,578.3329,213.0
2024-08-16 11:10:00,583.74,583.99,583.74,583.99,349.0,577.7786,578.026,577.7786,578.026,349.0
2024-08-16 11:15:00,584.49,585.03,584.29,585.02,2000.0,578.5209,579.0554,578.323,579.0455,2000.0
2024-08-16 11:20:00,584.85,585.18,584.85,585.18,612.0,578.8773,579.2039,578.8773,579.2039,612.0
2024-08-16 11:25:00,584.95,585.64,584.95,585.17,3476.0,578.9762,579.6592,578.9762,579.194,3476.0
2024-08-16 11:30:00,585.86,586.96,585.68,586.02,2184.0,579.8769,580.9657,579.6988,580.0353,2184.0
2024-08-16 11:35:00,585.48,585.48,584.77,585.13,3182.0,579.5008,579.5008,578.7981,579.1544,3182.0
2024-08-16 11:40:00,584.9,585.75,584.89,585.16,411.0,578.9267,579.7681,578.9168,579.1841,411.0
2024-08-16 11:45:00,585.6,586.52,584.92,586.52,2309.0,579.6196,580.5302,578.9465,580.5302,2309.0
2024-08-16 11:50:00,586.38,586.44,585.54,586.27,3068.0,580.3916,580.451,579.5602,580.2828,3068.0
2024-08-16 11:55:00,585.85,586.75,585.85,586.75,833.0,579.867,580.7578,579.867,580.7578,833.0
2024-08-16 12:00:00,586.47,586.91,586.46,586.47,431.0,580.4807,580.9162,580.4708,580.4807,431.0
2024-08-16 12:05:00,586.62,587.31,586.05,586.81,1043.0,580.6292,581.3121,580.065,580.8172,1043.0
2024-08-16 12:10:00,586.94,587.89,586.94,587.89,3768.0,580.9459,581.8862,580.9459,581.8862,3768.0
2024-08-16 12:15:00,587.28,587.78,586.95,586.95,1130.0,581.2824,581.7773,580.9558,580.9558,1130.0
2024-08-16 12:20:00,587.33,587.33,586.23,587.19,4120.0,581.3319,581.3319,580.2432,581.1934,4120.0
2024-08-16 12:25:00,586.79,586.79,585.73,586.14,1256.0,580.7974,580.7974,579.7483,580.1541,1256.0
2024-08-16 12:30:00,586.16,586.17,585.86,586.09,300.0,580.1739,580.1838,579.8769,580.1046,300.0
2024-08-16 12:35:00,586.09,586.79,585.11,585.11,11675.0,580.1046,580.7974,579.1346,579.1346,11675.0
2024-08-16 12:40:00,586.02,586.79,585.76,586.17,8850.0,580.0353,580.7974,579.778,580.1838,8850.0
2024-08-16 12:45:00,586.11,586.23,585.71,586.23,985.0,580.1244,580.2432,579.7285,580.2432,985.0
2024-08-16 12:50:00,586.65,586.87,586.65,586.87,805.0,580.6589,580.8766,580.6589,580.8766,805.0
2024-08-16 12:55:00,587.17,588.09,587.17,587.73,2718.0,581.1736,582.0842,581.1736,581.7278,2718.0
2024-08-16 13:00:00,587.42,587.42,587.11,587.13,600.0,581.421,581.421,581.1142,581.134,600.0
2024-08-16 13:05:00,587.21,587.21,586.2,586.2,1438.0,581.2132,581.2132,580.2135,580.2135,1438.0
2024-08-16 13:10:00,586.54,586.54,586.03,586.03,646.0,580.55,580.55,580.0452,580.0452,646.0
2024-08-16 13:15:00,586.02,586.15,585.59,586.15,865.0,580.0353,580.164,579.6097,580.164,865.0
2024-08-16 13:20:00,585.8,585.8,585.13,585.13,1192.0,579.8176,579.8176,579.1544,579.1544,1192.0
2024-08-16 13:25:00,585.2,585.33,584.89,585.04,854.0,579.2237,579.3524,578.9168,579.0653,854.0
2024-08-16 13:30:00,584.93,585.0,584.63,584.63,1829.0,578.9564,579.0257,578.6595,578.6595,1829.0
2024-08-16 13:35:00,584.97,584.97,584.44,584.45,610.0,578.996,578.996,578.4714,578.4813,610.0
2024-08-16 13:40:00,584.78,584.78,584.38,584.4,1039.0,578.808,578.808,578.4121,578.4318,1039.0
2024-08-16 13:45:00,584.79,584.8,584.57,584.57,400.0,578.8179,578.8278,578.6001,578.6001,400.0
2024-08-16 13:50:00,584.41,584.41,583.8,584.0,2276.0,578.4417,578.4417,577.838,578.0359,2276.0
2024-08-16 13:55:00,584.19,585.0,584.19,584.5,1530.0,578.224,579.0257,578.224,578.5308,1530.0
2024-08-16 14:00:00,584.49,585.0,584.04,584.33,3101.0,578.5209,579.0257,578.0755,578.3626,3101.0
2024-08-16 14:05:00,584.35,584.79,584.02,584.4,912.0,578.3824,578.8179,578.0557,578.4318,912.0
2024-08-16 14:10:00,584.41,584.44,583.56,583.86,3326.0,578.4417,578.4714,577.6004,577.8974,3326.0
2024-08-16 14:15:00,583.91,584.38,583.8,584.38,1368.0,577.9469,578.4121,577.838,578.4121,1368.0
2024-08-16 14:20:00,584.21,584.4,584.06,584.12,670.0,578.2438,578.4318,578.0953,578.1547,670.0
2024-08-16 14:25:00,584.39,584.39,583.58,583.58,1176.0,578.4219,578.4219,577.6202,577.6202,1176.0
2024-08-16 14:30:00,583.99,584.53,583.62,584.53,1055.0,578.026,578.5605,577.6598,578.5605,1055.0
2024-08-16 14:35:00,584.54,584.6,584.11,584.42,801.0,578.5704,578.6298,578.1448,578.4516,801.0
2024-08-16 14:40:00,584.43,584.68,583.87,583.88,1628.0,578.4615,578.709,577.9073,577.9172,1628.0
2024-08-16 14:45:00,584.31,584.39,583.95,583.95,973.0,578.3428,578.4219,577.9864,577.9864,973.0
2024-08-16 14:50:00,584.03,584.54,583.69,584.54,1071.0,578.0656,578.5704,577.7291,578.5704,1071.0
2024-08-16 14:55:00,584.64,584.64,584.34,584.51,310.0,578.6694,578.6694,578.3725,578.5407,310.0
2024-08-16 15:00:00,584.42,584.6,584.42,584.47,783.0,578.4516,578.6298,578.4516,578.5011,783.0
2024-08-16 15:05:00,584.48,585.23,583.84,584.4,7194.0,578.511,579.2534,577.8776,578.4318,7194.0
2024-08-16 15:10:00,585.06,585.06,584.58,585.05,800.0,579.0851,579.0851,578.61,579.0752,800.0
2024-08-16 15:15:00,585.0,585.63,584.97,585.63,1872.0,579.0257,579.6493,578.996,579.6493,1872.0
2024-08-16 15:20:00,585.62,585.84,584.55,584.55,3050.0,579.6394,579.8571,578.5803,578.5803,3050.0
2024-08-16 15:25:00,584.71,584.82,584.26,584.82,2913.0,578.7387,578.8476,578.2933,578.8476,2913.0
2024-08-16 15:30:00,584.58,584.91,584.3,584.3,5996.0,578.61,578.9366,578.3329,578.3329,5996.0
2024-08-16 15:35:00,584.57,585.59,584.5,585.59,2149.0,578.6001,579.6097,578.5308,579.6097,2149.0
2024-08-16 15:40:00,585.8,585.84,584.96,584.96,9061.0,579.8176,579.8571,578.9861,578.9861,9061.0
2024-08-16 15:45:00,584.9,585.04,583.68,583.92,8753.0,578.9267,579.0653,577.7192,577.9567,8753.0
2024-08-16 15:50:00,584.05,585.14,583.9,585.14,7419.0,578.0854,579.1643,577.937,579.1643,7419.0
2024-08-16 15:55:00,585.15,585.54,583.3,583.38,43218.0,579.1742,579.5602,577.3431,577.4223,43218.0
2024-08-19 09:30:00,586.0,590.0,585.97,590.0,5653.0,580.0155,583.9747,579.9858,583.9747,5653.0
2024-08-19 09:35:00,589.08,589.34,586.0,586.05,1902.0,583.0641,583.3214,580.0155,580.065,1902.0
2024-08-19 09:40:00,586.65,586.67,585.82,585.82,500.0,580.6589,580.6787,579.8373,579.8373,500.0
2024-08-19 09:45:00,586.54,589.02,586.12,589.02,3009.0,580.55,583.0047,580.1343,583.0047,3009.0
2024-08-19 09:50:00,586.34,586.76,584.51,584.95,1155.0,580.352,580.7677,578.5407,578.9762,1155.0
2024-08-19 09:55:00,583.85,583.85,583.23,583.83,1249.0,577.8875,577.8875,577.2738,577.8677,1249.0
2024-08-19 10:00:00,584.51,584.59,583.1,584.0,1544.0,578.5407,578.6199,577.1451,578.0359,1544.0
2024-08-19 10:05:00,583.97,586.39,583.96,584.48,12166.0,578.0062,580.4015,577.9963,578.511,12166.0
2024-08-19 10:10:00,584.47,584.47,584.34,584.35,507.0,578.5011,578.5011,578.3725,578.3824,507.0
2024-08-19 10:15:00,583.81,583.81,582.05,583.51,1410.0,577.8479,577.8479,576.1058,577.5509,1410.0
2024-08-19 10:20:00,582.72,583.68,582.71,582.97,979.0,576.769,577.7192,576.7591,577.0165,979.0
2024-08-19 10:25:00,582.78,582.78,582.78,582.78,106.0,576.8284,576.8284,576.8284,576.8284,106.0
2024-08-19 10:30:00,583.25,585.34,583.25,585.34,1711.0,577.2936,579.3622,577.2936,579.3622,1711.0
2024-08-19 10:35:00,586.08,587.09,586.07,587.09,307.0,580.0947,581.0944,580.0848,581.0944,307.0
2024-08-19 10:40:00,586.93,587.18,586.35,586.72,2270.0,580.936,581.1835,580.3619,580.7282,2270.0
2024-08-19 10:45:00,587.27,587.62,586.87,587.24,1930.0,581.2725,581.619,580.8766,581.2428,1930.0
2024-08-19 10:50:00,586.71,588.09,586.7,588.09,2494.0,580.7183,582.0842,580.7084,582.0842,2494.0
2024-08-19 10:55:00,587.98,588.52,587.88,588.26,800.0,581.9753,582.5098,581.8763,582.2524,800.0
2024-08-19 11:00:00,587.51,588.8,587.5,588.8,1646.0,581.5101,582.7869,581.5002,582.7869,1646.0
2024-08-19 11:05:00,588.76,588.8,588.42,588.43,1168.0,582.7473,582.7869,582.4108,582.4207,1168.0
2024-08-19 11:10:00,588.68,589.47,588.42,589.09,8361.0,582.6681,583.4501,582.4108,583.074,8361.0
2024-08-19 11:15:00,589.38,589.68,588.86,589.43,4449.0,583.361,583.6579,582.8463,583.4105,4449.0
2024-08-19 11:20:00,588.72,588.93,588.29,588.93,2627.0,582.7077,582.9156,582.2821,582.9156,2627.0
2024-08-19 11:25:00,588.99,589.38,588.63,589.38,1067.0,582.975,583.361,582.6186,583.361,1067.0
2024-08-19 11:30:00,588.91,589.39,588.9,589.15,896.0,582.8958,583.3709,582.8859,583.1333,896.0
2024-08-19 11:35:00,589.66,589.66,589.29,589.59,312.0,583.6381,583.6381,583.2719,583.5688,312.0
2024-08-19 11:40:00,589.34,589.77,589.33,589.77,400.0,583.3214,583.747,583.3115,583.747,400.0
2024-08-19 11:45:00,589.38,589.48,588.73,589.48,837.0,583.361,583.46,582.7176,583.46,837.0
2024-08-19 11:50:00,589.17,589.81,589.17,589.52,4408.0,583.1531,583.7866,583.1531,583.4996,4408.0
2024-08-19 11:55:00,589.98,590.09,588.77,589.56,5022.0,583.9549,584.0637,582.7572,583.5392,5022.0
2024-08-19 12:00:00,589.53,589.76,589.18,589.61,1118.0,583.5095,583.7371,583.163,583.5886,1118.0
2024-08-19 12:05:00,589.61,589.61,589.51,589.51,384.0,583.5886,583.5886,583.4897,583.4897,384.0
2024-08-19 12:10:00,589.83,590.22,589.44,590.16,9383.0,583.8064,584.1924,583.4204,584.133,9383.0
2024-08-19 12:15:00,590.0,590.18,589.68,589.81,546.0,583.9747,584.1528,583.6579,583.7866,546.0
2024-08-19 12:20:00,589.64,590.22,589.54,590.22,3009.0,583.6183,584.1924,583.5194,584.1924,3009.0
2024-08-19 12:25:00,589.97,590.97,589.97,590.97,1239.0,583.945,584.9348,583.945,584.9348,1239.0
2024-08-19 12:30:00,590.97,591.08,590.0,590.07,3506.0,584.9348,585.0436,583.9747,584.0439,3506.0
2024-08-19 12:35:00,589.89,589.9,589.89,589.89,187.0,583.8658,583.8757,583.8658,583.8658,187.0
2024-08-19 12:40:00,589.59,589.83,589.38,589.52,508.0,583.5688,583.8064,583.361,583.4996,508.0
2024-08-19 12:45:00,589.43,589.88,589.42,589.75,855.0,583.4105,583.8559,583.4006,583.7272,855.0
2024-08-19 12:50:00,590.09,590.95,589.79,590.57,2343.0,584.0637,584.915,583.7668,584.5388,2343.0
2024-08-19 12:55:00,590.15,590.49,590.08,590.48,853.0,584.1231,584.4597,584.0538,584.4498,853.0
2024-08-19 13:00:00,590.48,590.48,590.48,590.48,0.0,584.4498,584.4498,584.4498,584.4498,0.0
2024-08-19 13:05:00,590.74,590.74,590.74,590.74,109.0,584.7071,584.7071,584.7071,584.7071,109.0
2024-08-19 13:10:00,590.38,590.38,589.29,589.35,1628.0,584.3508,584.3508,583.2719,583.3313,1628.0
2024-08-19 13:15:00,589.56,590.06,589.56,590.02,900.0,583.5392,584.034,583.5392,583.9945,900.0
2024-08-19 13:20:00,590.47,590.47,590.05,590.38,2071.0,584.4399,584.4399,584.0241,584.3508,2071.0
2024-08-19 13:25:00,590.01,590.02,590.01,590.02,400.0,583.9846,583.9945,583.9846,583.9945,400.0
2024-08-19 13:30:00,589.47,589.75,589.47,589.75,400.0,583.4501,583.7272,583.4501,583.7272,400.0
2024-08-19 13:35:00,589.93,589.93,588.48,588.72,3494.0,583.9054,583.9054,582.4702,582.7077,3494.0
2024-08-19 13:40:00,588.65,588.7,588.65,588.69,370.0,582.6384,582.6879,582.6384,582.678,370.0
2024-08-19 13:45:00,588.99,588.99,588.58,588.58,1800.0,582.975,582.975,582.5692,582.5692,1800.0
2024-08-19 13:50:00,588.65,588.76,588.35,588.45,1525.0,582.6384,582.7473,582.3415,582.4405,1525.0
2024-08-19 13:55:00,588.39,588.39,587.93,587.98,4100.0,582.3811,582.3811,581.9258,581.9753,4100.0
2024-08-19 14:00:00,587.99,588.35,587.25,587.25,5182.0,581.9852,582.3415,581.2527,581.2527,5182.0
2024-08-19 14:05:00,587.39,587.72,587.39,587.52,1151.0,581.3913,581.7179,581.3913,581.52,1151.0
2024-08-19 14:10:00,587.39,587.39,587.19,587.19,300.0,581.3913,581.3913,581.1934,581.1934,300.0
2024-08-19 14:15:00,587.18,587.18,585.97,586.42,400.0,581.1835,581.1835,579.9858,580.4312,400.0
2024-08-19 14:20:00,586.64,586.66,586.37,586.38,755.0,580.649,580.6688,580.3817,580.3916,755.0
2024-08-19 14:25:00,586.52,586.53,586.33,586.42,700.0,580.5302,580.5401,580.3421,580.4312,700.0
2024-08-19 14:30:00,586.34,586.55,586.33,586.55,309.0,580.352,580.5599,580.3421,580.5599,309.0
2024-08-19 14:35:00,586.25,586.32,585.94,586.24,1244.0,580.263,580.3322,579.9561,580.2531,1244.0
2024-08-19 14:40:00,586.32,587.08,586.14,587.08,819.0,580.3322,581.0845,580.1541,581.0845,819.0
2024-08-19 14:45:00,586.56,586.58,586.49,586.57,500.0,580.5698,580.5896,580.5005,580.5797,500.0
2024-08-19 14:50:00,586.5,586.57,585.98,585.98,1421.0,580.5104,580.5797,579.9957,579.9957,1421.0
2024-08-19 14:55:00,586.15,586.15,585.18,585.39,2710.0,580.164,580.164,579.2039,579.4117,2710.0
2024-08-19 15:00:00,585.39,585.39,585.39,585.39,0.0,579.4117,579.4117,579.4117,579.4117,0.0
2024-08-19 15:05:00,585.47,586.07,585.47,586.07,1309.0,579.4909,580.0848,579.4909,580.0848,1309.0
2024-08-19 15:10:00,586.07,586.07,586.06,586.06,200.0,580.0848,580.0848,580.0749,580.0749,200.0
2024-08-19 15:15:00,585.98,586.27,585.91,586.27,445.0,579.9957,580.2828,579.9264,580.2828,445.0
2024-08-19 15:20:00,585.82,586.03,585.67,585.78,900.0,579.8373,580.0452,579.6889,579.7978,900.0
2024-08-19 15:25:00,586.14,586.23,585.85,585.85,900.0,580.1541,580.2432,579.867,579.867,900.0
2024-08-19 15:30:00,585.9,585.92,585.4,585.69,1199.0,579.9165,579.9363,579.4216,579.7087,1199.0
2024-08-19 15:35:00,585.37,585.7,585.28,585.29,2789.0,579.3919,579.7186,579.3029,579.3128,2789.0
2024-08-19 15:40:00,585.22,585.52,585.01,585.32,4116.0,579.2435,579.5404,579.0356,579.3425,4116.0
2024-08-19 15:45:00,585.32,585.32,584.72,584.93,2597.0,579.3425,579.3425,578.7486,578.9564,2597.0
2024-08-19 15:50:00,584.94,585.27,583.91,584.99,11851.0,578.9663,579.293,577.9469,579.0158,11851.0
2024-08-19 15:55:00,584.99,586.5,584.98,586.5,21907.0,579.0158,580.5104,579.0059,580.5104,21907.0
2024-08-20 09:30:00,585.84,588.55,584.89,585.33,6888.0,579.8571,582.5395,578.9168,579.3524,6888.0
2024-08-20 09:35:00,586.76,586.76,584.99,584.99,337.0,580.7677,580.7677,579.0158,579.0158,337.0
2024-08-20 09:40:00,586.35,586.8,586.35,586.8,327.0,580.3619,580.8073,580.3619,580.8073,327.0
2024-08-20 09:45:00,588.2,589.6,587.51,588.93,1220.0,582.193,583.5787,581.5101,582.9156,1220.0
2024-08-20 09:50:00,587.37,587.37,587.36,587.37,124.0,581.3715,581.3715,581.3616,581.3715,124.0
2024-08-20 09:55:00,588.04,588.04,588.04,588.04,172.0,582.0347,582.0347,582.0347,582.0347,172.0
2024-08-20 10:00:00,587.56,587.81,586.38,587.12,1169.0,581.5596,581.807,580.3916,581.1241,1169.0
2024-08-20 10:05:00,586.38,586.49,585.41,586.34,939.0,580.3916,580.5005,579.4315,580.352,939.0
2024-08-20 10:10:00,585.58,585.59,583.71,583.71,400.0,579.5998,579.6097,577.7489,577.7489,400.0
2024-08-20 10:15:00,584.49,584.49,582.41,582.41,407.0,578.5209,578.5209,576.4622,576.4622,407.0
2024-08-20 10:20:00,582.83,582.87,582.11,582.87,900.0,576.8779,576.9175,576.1652,576.9175,900.0
2024-08-20 10:25:00,582.81,583.57,582.36,583.2,2670.0,576.8581,577.6103,576.4127,577.2441,2670.0
2024-08-20 10:30:00,582.67,583.09,582.65,583.09,1016.0,576.7195,577.1352,576.6997,577.1352,1016.0
2024-08-20 10:35:00,582.38,582.48,582.2,582.2,474.0,576.4325,576.5315,576.2543,576.2543,474.0
2024-08-20 10:40:00,581.77,582.34,581.77,581.81,643.0,575.8287,576.3929,575.8287,575.8683,643.0
2024-08-20 10:45:00,581.19,582.4,581.19,582.4,2169.0,575.2546,576.4523,575.2546,576.4523,2169.0
2024-08-20 10:50:00,581.47,581.47,580.0,580.0,1851.0,575.5318,575.5318,574.0768,574.0768,1851.0
2024-08-20 10:55:00,579.8,579.8,578.41,578.46,1600.0,573.8788,573.8788,572.503,572.5525,1600.0
2024-08-20 11:00:00,579.0,579.85,578.7,579.85,3061.0,573.087,573.9283,572.7901,573.9283,3061.0
2024-08-20 11:05:00,579.86,580.46,579.86,580.46,801.0,573.9382,574.5321,573.9382,574.5321,801.0
2024-08-20 11:10:00,580.24,580.66,579.85,580.47,1213.0,574.3143,574.73,573.9283,574.542,1213.0
2024-08-20 11:15:00,580.37,580.8,580.23,580.6,1839.0,574.443,574.8686,574.3044,574.6707,1839.0
2024-08-20 11:20:00,580.6,580.88,580.31,580.6,1345.0,574.6707,574.9478,574.3836,574.6707,1345.0
2024-08-20 11:25:00,580.6,580.88,579.82,580.36,5877.0,574.6707,574.9478,573.8986,574.4331,5877.0
2024-08-20 11:30:00,580.88,581.14,580.88,581.04,904.0,574.9478,575.2051,574.9478,575.1062,904.0
2024-08-20 11:35:00,581.04,581.04,581.0,581.01,1016.0,575.1062,575.1062,575.0666,575.0765,1016.0
2024-08-20 11:40:00,580.8,581.09,580.63,580.63,2069.0,574.8686,575.1557,574.7003,574.7003,2069.0
2024-08-20 11:45:00,580.63,581.01,580.63,580.65,343.0,574.7003,575.0765,574.7003,574.7201,343.0
2024-08-20 11:50:00,581.02,581.82,581.02,581.11,7853.0,575.0864,575.8782,575.0864,575.1754,7853.0
2024-08-20 11:55:00,581.43,582.64,581.42,582.53,5933.0,575.4922,576.6898,575.4823,576.5809,5933.0
2024-08-20 12:00:00,582.3,582.41,582.12,582.12,1100.0,576.3533,576.4622,576.1751,576.1751,1100.0
2024-08-20 12:05:00,582.39,582.4,582.16,582.4,828.0,576.4424,576.4523,576.2147,576.4523,828.0
2024-08-20 12:10:00,582.11,582.11,581.54,582.06,1420.0,576.1652,576.1652,575.6011,576.1157,1420.0
2024-08-20 12:15:00,581.77,581.77,581.27,581.27,524.0,575.8287,575.8287,575.3338,575.3338,524.0
2024-08-20 12:20:00,581.7,581.98,581.7,581.81,1000.0,575.7594,576.0366,575.7594,575.8683,1000.0
2024-08-20 12:25:00,581.6,581.88,581.6,581.88,600.0,575.6604,575.9376,575.6604,575.9376,600.0
2024-08-20 12:30:00,581.71,581.71,580.68,580.68,1129.0,575.7693,575.7693,574.7498,574.7498,1129.0
2024-08-20 12:35:00,581.16,581.24,580.88,580.91,500.0,575.2249,575.3041,574.9478,574.9775,500.0
2024-08-20 12:40:00,581.49,581.63,581.35,581.54,1761.0,575.5516,575.6901,575.413,575.6011,1761.0
2024-08-20 12:45:00,581.24,581.27,580.59,580.9,1701.0,575.3041,575.3338,574.6608,574.9676,1701.0
2024-08-20 12:50:00,581.0,581.04,581.0,581.04,900.0,575.0666,575.1062,575.0666,575.1062,900.0
2024-08-20 12:55:00,581.4,581.4,580.63,580.63,1012.0,575.4625,575.4625,574.7003,574.7003,1012.0
2024-08-20 13:00:00,580.63,580.63,579.35,579.35,2659.0,574.7003,574.7003,573.4334,573.4334,2659.0
2024-08-20 13:05:00,579.09,580.19,579.09,580.19,5600.0,573.1761,574.2648,573.1761,574.2648,5600.0
2024-08-20 13:10:00,580.21,580.21,579.71,579.84,1546.0,574.2846,574.2846,573.7897,573.9184,1546.0
2024-08-20 13:15:00,579.71,580.46,579.67,580.3,3317.0,573.7897,574.5321,573.7502,574.3737,3317.0
2024-08-20 13:20:00,579.83,579.86,579.02,579.54,1783.0,573.9085,573.9382,573.1068,573.6215,1783.0
2024-08-20 13:25:00,579.13,579.69,579.05,579.5,3500.0,573.2157,573.7699,573.1365,573.5819,3500.0
2024-08-20 13:30:00,579.39,579.82,579.24,579.67,6263.0,573.473,573.8986,573.3245,573.7502,6263.0
2024-08-20 13:35:00,579.55,579.77,579.16,579.68,3268.0,573.6314,573.8491,573.2454,573.7601,3268.0
2024-08-20 13:40:00,579.01,579.66,579.01,579.15,2822.0,573.0969,573.7403,573.0969,573.2355,2822.0
2024-08-20 13:45:00,579.6,580.36,579.6,580.36,1921.0,573.6809,574.4331,573.6809,574.4331,1921.0
2024-08-20 13:50:00,580.23,580.51,580.17,580.17,2043.0,574.3044,574.5816,574.245,574.245,2043.0
2024-08-20 13:55:00,580.13,580.13,579.96,580.09,866.0,574.2055,574.2055,574.0372,574.1659,866.0
2024-08-20 14:00:00,579.88,580.39,579.87,580.26,4410.0,573.958,574.4628,573.9481,574.3341,4410.0
2024-08-20 14:05:00,580.18,580.69,580.17,580.61,3600.0,574.2549,574.7597,574.245,574.6806,3600.0
2024-08-20 14:10:00,580.61,581.79,580.61,581.52,4005.0,574.6806,575.8485,574.6806,575.5813,4005.0
2024-08-20 14:15:00,581.52,582.04,581.52,581.96,1143.0,575.5813,576.0959,575.5813,576.0168,1143.0
2024-08-20 14:20:00,582.29,582.91,582.0,582.91,2160.0,576.3434,576.9571,576.0564,576.9571,2160.0
2024-08-20 14:25:00,582.93,582.93,582.43,582.46,600.0,576.9769,576.9769,576.482,576.5117,600.0
2024-08-20 14:30:00,582.46,582.46,582.46,582.46,0.0,576.5117,576.5117,576.5117,576.5117,0.0
2024-08-20 14:35:00,582.25,582.69,582.23,582.69,1355.0,576.3038,576.7393,576.284,576.7393,1355.0
2024-08-20 14:40:00,582.35,582.35,581.84,582.19,600.0,576.4028,576.4028,575.898,576.2444,600.0
2024-08-20 14:45:00,582.23,582.53,581.98,581.98,1100.0,576.284,576.5809,576.0366,576.0366,1100.0
2024-08-20 14:50:00,582.36,582.4,581.58,581.71,2694.0,576.4127,576.4523,575.6406,575.7693,2694.0
2024-08-20 14:55:00,581.77,582.42,581.77,582.26,4646.0,575.8287,576.4721,575.8287,576.3137,4646.0
2024-08-20 15:00:00,582.04,582.35,582.04,582.35,609.0,576.0959,576.4028,576.0959,576.4028,609.0
2024-08-20 15:05:00,582.14,582.52,581.91,582.52,3809.0,576.1949,576.571,575.9673,576.571,3809.0
2024-08-20 15:10:00,582.31,582.31,582.06,582.13,1060.0,576.3632,576.3632,576.1157,576.185,1060.0
2024-08-20 15:15:00,582.37,582.37,581.84,581.85,2315.0,576.4226,576.4226,575.898,575.9079,2315.0
2024-08-20 15:20:00,582.11,582.16,581.2,581.2,3456.0,576.1652,576.2147,575.2645,575.2645,3456.0
2024-08-20 15:25:00,581.2,581.74,581.2,581.56,1509.0,575.2645,575.799,575.2645,575.6209,1509.0
2024-08-20 15:30:00,581.31,581.35,580.44,580.44,1348.0,575.3734,575.413,574.5123,574.5123,1348.0
2024-08-20 15:35:00,580.77,581.69,580.77,581.6,2938.0,574.8389,575.7495,574.8389,575.6604,2938.0
2024-08-20 15:40:00,581.33,581.46,581.02,581.35,3140.0,575.3932,575.5219,575.0864,575.413,3140.0
2024-08-20 15:45:00,581.16,582.34,581.16,582.34,5234.0,575.2249,576.3929,575.2249,576.3929,5234.0
2024-08-20 15:50:00,582.37,582.47,580.51,580.89,8315.0,576.4226,576.5216,574.5816,574.9577,8315.0
2024-08-20 15:55:00,581.22,582.98,581.22,582.5,19284.0,575.2843,577.0263,575.2843,576.5513,19284.0
2024-08-21 09:30:00,585.5,585.91,585.5,585.91,9525.0,579.5206,579.9264,579.5206,579.9264,9525.0
2024-08-21 09:35:00,585.91,585.91,585.91,585.91,0.0,579.9264,579.9264,579.9264,579.9264,0.0
2024-08-21 09:40:00,585.09,585.09,583.45,584.56,2099.0,579.1148,579.1148,577.4915,578.5902,2099.0
2024-08-21 09:45:00,585.0,585.21,584.24,584.25,500.0,579.0257,579.2336,578.2735,578.2834,500.0
2024-08-21 09:50:00,583.55,584.03,582.42,583.13,2369.0,577.5905,578.0656,576.4721,577.1748,2369.0
2024-08-21 09:55:00,583.13,584.92,583.13,584.35,800.0,577.1748,578.9465,577.1748,578.3824,800.0
2024-08-21 10:00:00,584.37,584.94,584.37,584.62,1681.0,578.4022,578.9663,578.4022,578.6496,1681.0
2024-08-21 10:05:00,584.67,585.5,584.53,585.5,4195.0,578.6991,579.5206,578.5605,579.5206,4195.0
2024-08-21 10:10:00,585.14,585.79,584.36,584.38,5434.0,579.1643,579.8077,578.3923,578.4121,5434.0
2024-08-21 10:15:00,584.18,584.42,583.23,584.38,1023.0,578.2141,578.4516,577.2738,578.4121,1023.0
2024-08-21 10:20:00,584.23,585.0,584.23,584.64,3719.0,578.2636,579.0257,578.2636,578.6694,3719.0
2024-08-21 10:25:00,584.76,587.11,584.76,586.44,13873.0,578.7882,581.1142,578.7882,580.451,13873.0
2024-08-21 10:30:00,586.6,586.8,585.26,585.26,5315.0,580.6094,580.8073,579.2831,579.2831,5315.0
2024-08-21 10:35:00,585.75,587.48,585.75,587.11,7795.0,579.7681,581.4804,579.7681,581.1142,7795.0
2024-08-21 10:40:00,587.25,588.0,587.21,587.82,6966.0,581.2527,581.9951,581.2132,581.8169,6966.0
2024-08-21 10:45:00,587.82,588.06,586.34,586.35,2479.0,581.8169,582.0545,580.352,580.3619,2479.0
2024-08-21 10:50:00,586.35,586.49,584.81,584.81,1930.0,580.3619,580.5005,578.8377,578.8377,1930.0
2024-08-21 10:55:00,586.05,586.05,586.04,586.04,200.0,580.065,580.065,580.0551,580.0551,200.0
2024-08-21 11:00:00,586.04,586.04,586.04,586.04,0.0,580.0551,580.0551,580.0551,580.0551,0.0
2024-08-21 11:05:00,585.96,586.17,584.9,584.91,8547.0,579.9759,580.1838,578.9267,578.9366,8547.0
2024-08-21 11:10:00,585.59,585.59,585.59,585.59,200.0,579.6097,579.6097,579.6097,579.6097,200.0
2024-08-21 11:15:00,586.35,586.79,585.56,586.22,2160.0,580.3619,580.7974,579.58,580.2333,2160.0
2024-08-21 11:20:00,585.56,587.23,585.56,586.59,1932.0,579.58,581.2329,579.58,580.5995,1932.0
2024-08-21 11:25:00,586.69,586.69,585.88,586.0,1285.0,580.6985,580.6985,579.8967,580.0155,1285.0
2024-08-21 11:30:00,585.65,586.43,585.54,586.34,1684.0,579.6691,580.4411,579.5602,580.352,1684.0
2024-08-21 11:35:00,586.35,586.46,585.81,586.46,661.0,580.3619,580.4708,579.8274,580.4708,661.0
2024-08-21 11:40:00,586.55,586.55,585.44,585.85,2482.0,580.5599,580.5599,579.4612,579.867,2482.0
2024-08-21 11:45:00,585.54,585.79,584.36,584.36,2100.0,579.5602,579.8077,578.3923,578.3923,2100.0
2024-08-21 11:50:00,585.33,585.33,584.72,584.72,225.0,579.3524,579.3524,578.7486,578.7486,225.0
2024-08-21 11:55:00,584.11,584.63,584.11,584.63,700.0,578.1448,578.6595,578.1448,578.6595,700.0
2024-08-21 12:00:00,583.98,583.98,583.97,583.98,100.0,578.0161,578.0161,578.0062,578.0161,100.0
2024-08-21 12:05:00,584.5,584.73,583.94,583.95,3459.0,578.5308,578.7585,577.9765,577.9864,3459.0
2024-08-21 12:10:00,584.0,584.45,583.6,583.6,3051.0,578.0359,578.4813,577.64,577.64,3051.0
2024-08-21 12:15:00,583.8,583.8,583.74,583.76,816.0,577.838,577.838,577.7786,577.7984,816.0
2024-08-21 12:20:00,583.5,584.64,583.5,584.63,3613.0,577.541,578.6694,577.541,578.6595,3613.0
2024-08-21 12:25:00,584.28,584.43,584.28,584.43,400.0,578.3131,578.4615,578.3131,578.4615,400.0
2024-08-21 12:30:00,584.65,584.65,584.65,584.65,300.0,578.6793,578.6793,578.6793,578.6793,300.0
2024-08-21 12:35:00,584.9,585.53,584.9,585.12,300.0,578.9267,579.5503,578.9267,579.1445,300.0
2024-08-21 12:40:00,585.35,585.81,585.35,585.64,2783.0,579.3721,579.8274,579.3721,579.6592,2783.0
2024-08-21 12:45:00,585.64,585.93,585.6,585.81,2737.0,579.6592,579.9462,579.6196,579.8274,2737.0
2024-08-21 12:50:00,585.99,586.24,585.96,586.24,2866.0,580.0056,580.2531,579.9759,580.2531,2866.0
2024-08-21 12:55:00,586.01,586.26,585.92,586.08,3322.0,580.0254,580.2729,579.9363,580.0947,3322.0
2024-08-21 13:00:00,586.08,586.08,585.47,585.47,2723.0,580.0947,580.0947,579.4909,579.4909,2723.0
2024-08-21 13:05:00,585.69,586.09,585.29,586.09,1000.0,579.7087,580.1046,579.3128,580.1046,1000.0
2024-08-21 13:10:00,586.0,586.0,585.77,585.86,460.0,580.0155,580.0155,579.7879,579.8769,460.0
2024-08-21 13:15:00,585.73,586.16,585.68,585.69,800.0,579.7483,580.1739,579.6988,579.7087,800.0
2024-08-21 13:20:00,585.93,585.93,585.93,585.93,500.0,579.9462,579.9462,579.9462,579.9462,500.0
2024-08-21 13:25:00,586.16,586.32,585.95,586.32,1000.0,580.1739,580.3322,579.966,580.3322,1000.0
2024-08-21 13:30:00,586.32,586.72,586.26,586.72,2961.0,580.3322,580.7282,580.2729,580.7282,2961.0
2024-08-21 13:35:00,586.45,586.48,586.21,586.21,600.0,580.4609,580.4906,580.2234,580.2234,600.0
2024-08-21 13:40:00,586.47,586.47,585.9,586.18,1100.0,580.4807,580.4807,579.9165,580.1937,1100.0
2024-08-21 13:45:00,586.38,586.9,586.09,586.58,5163.0,580.3916,580.9063,580.1046,580.5896,5163.0
2024-08-21 13:50:00,586.9,587.09,586.84,587.0,1045.0,580.9063,581.0944,580.8469,581.0053,1045.0
2024-08-21 13:55:00,586.8,587.06,586.53,587.06,1432.0,580.8073,581.0647,580.5401,581.0647,1432.0
2024-08-21 14:00:00,587.12,588.01,586.56,586.56,5136.0,581.1241,582.005,580.5698,580.5698,5136.0
2024-08-21 14:05:00,586.7,587.1,586.55,587.1,400.0,580.7084,581.1043,580.5599,581.1043,400.0
2024-08-21 14:10:00,587.01,587.54,586.68,586.82,833.0,581.0152,581.5398,580.6886,580.8271,833.0
2024-08-21 14:15:00,587.33,587.54,587.19,587.33,1263.0,581.3319,581.5398,581.1934,581.3319,1263.0
2024-08-21 14:20:00,587.21,587.34,586.87,587.28,2055.0,581.2132,581.3418,580.8766,581.2824,2055.0
2024-08-21 14:25:00,587.54,588.19,587.53,588.19,4760.0,581.5398,582.1831,581.5299,582.1831,4760.0
2024-08-21 14:30:00,588.34,589.45,588.34,588.68,1192.0,582.3316,583.4303,582.3316,582.6681,1192.0
2024-08-21 14:35:00,588.74,588.74,588.22,588.22,500.0,582.7275,582.7275,582.2128,582.2128,500.0
2024-08-21 14:40:00,587.7,587.7,587.7,587.7,100.0,581.6981,581.6981,581.6981,581.6981,100.0
2024-08-21 14:45:00,588.38,588.76,588.2,588.42,600.0,582.3712,582.7473,582.193,582.4108,600.0
2024-08-21 14:50:00,588.13,588.76,588.1,588.33,1130.0,582.1238,582.7473,582.0941,582.3217,1130.0
2024-08-21 14:55:00,588.72,588.72,588.32,588.32,1345.0,582.7077,582.7077,582.3118,582.3118,1345.0
2024-08-21 15:00:00,588.14,588.14,586.91,586.93,700.0,582.1337,582.1337,580.9162,580.936,700.0
2024-08-21 15:05:00,587.73,587.73,586.47,586.47,606.0,581.7278,581.7278,580.4807,580.4807,606.0
2024-08-21 15:10:00,586.58,586.86,586.51,586.69,1976.0,580.5896,580.8667,580.5203,580.6985,1976.0
2024-08-21 15:15:00,586.78,586.89,586.78,586.89,201.0,580.7875,580.8964,580.7875,580.8964,201.0
2024-08-21 15:20:00,586.54,586.54,586.0,586.28,957.0,580.55,580.55,580.0155,580.2926,957.0
2024-08-21 15:25:00,586.62,587.24,586.58,587.24,643.0,580.6292,581.2428,580.5896,581.2428,643.0
2024-08-21 15:30:00,586.92,587.47,586.92,586.97,500.0,580.9261,581.4705,580.9261,580.9756,500.0
2024-08-21 15:35:00,587.56,587.56,587.1,587.35,969.0,581.5596,581.5596,581.1043,581.3517,969.0
2024-08-21 15:40:00,587.47,587.51,586.9,587.0,2172.0,581.4705,581.5101,580.9063,581.0053,2172.0
2024-08-21 15:45:00,586.97,586.97,586.52,586.74,989.0,580.9756,580.9756,580.5302,580.748,989.0
2024-08-21 15:50:00,586.97,587.18,585.1,585.81,6109.0,580.9756,581.1835,579.1247,579.8274,6109.0
2024-08-21 15:55:00,586.46,586.64,584.69,586.38,41428.0,580.4708,580.649,578.7189,580.3916,41428.0
2024-08-22 09:30:00,588.2,588.2,586.07,587.68,5089.0,582.193,582.193,580.0848,581.6784,5089.0
2024-08-22 09:35:00,587.13,587.99,586.75,587.99,867.0,581.134,581.9852,580.7578,581.9852,867.0
2024-08-22 09:40:00,588.68,589.2,588.13,588.18,1674.0,582.6681,583.1828,582.1238,582.1732,1674.0
2024-08-22 09:45:00,588.06,588.06,583.91,584.12,1701.0,582.0545,582.0545,577.9469,578.1547,1701.0
2024-08-22 09:50:00,583.26,584.27,582.88,584.27,500.0,577.3035,578.3032,576.9274,578.3032,500.0
2024-08-22 09:55:00,585.05,586.6,585.05,586.6,1049.0,579.0752,580.6094,579.0752,580.6094,1049.0
2024-08-22 10:00:00,585.5,586.08,585.5,585.58,640.0,579.5206,580.0947,579.5206,579.5998,640.0
2024-08-22 10:05:00,586.32,586.5,585.46,585.88,834.0,580.3322,580.5104,579.481,579.8967,834.0
2024-08-22 10:10:00,584.77,585.12,584.7,585.12,873.0,578.7981,579.1445,578.7288,579.1445,873.0
2024-08-22 10:15:00,585.73,585.75,585.37,585.38,422.0,579.7483,579.7681,579.3919,579.4018,422.0
2024-08-22 10:20:00,586.37,586.65,585.68,586.13,1081.0,580.3817,580.6589,579.6988,580.1442,1081.0
2024-08-22 10:25:00,586.66,586.73,585.41,585.85,819.0,580.6688,580.7381,579.4315,579.867,819.0
2024-08-22 10:30:00,585.11,585.99,585.1,585.99,767.0,579.1346,580.0056,579.1247,580.0056,767.0
2024-08-22 10:35:00,586.0,587.49,586.0,587.48,1000.0,580.0155,581.4903,580.0155,581.4804,1000.0
2024-08-22 10:40:00,587.4,587.48,586.63,587.12,781.0,581.4012,581.4804,580.6391,581.1241,781.0
2024-08-22 10:45:00,587.73,587.73,587.18,587.19,201.0,581.7278,581.7278,581.1835,581.1934,201.0
2024-08-22 10:50:00,587.73,588.48,587.46,588.48,839.0,581.7278,582.4702,581.4606,582.4702,839.0
2024-08-22 10:55:00,588.28,588.56,588.28,588.56,200.0,582.2722,582.5494,582.2722,582.5494,200.0
2024-08-22 11:00:00,588.38,589.0,588.38,589.0,2242.0,582.3712,582.9849,582.3712,582.9849,2242.0
2024-08-22 11:05:00,589.24,589.26,587.93,588.15,1521.0,583.2224,583.2422,581.9258,582.1436,1521.0
2024-08-22 11:10:00,588.28,588.8,588.27,588.4,925.0,582.2722,582.7869,582.2623,582.391,925.0
2024-08-22 11:15:00,588.8,588.8,587.84,588.21,500.0,582.7869,582.7869,581.8367,582.2029,500.0
2024-08-22 11:20:00,588.11,588.56,587.55,587.87,2406.0,582.104,582.5494,581.5497,581.8664,2406.0
2024-08-22 11:25:00,588.57,588.57,588.22,588.22,325.0,582.5593,582.5593,582.2128,582.2128,325.0
2024-08-22 11:30:00,588.36,589.15,587.73,589.15,969.0,582.3514,583.1333,581.7278,583.1333,969.0
2024-08-22 11:35:00,588.96,589.11,588.95,589.09,300.0,582.9453,583.0937,582.9354,583.074,300.0
2024-08-22 11:40:00,588.84,588.85,587.85,587.85,1795.0,582.8265,582.8364,581.8466,581.8466,1795.0
2024-08-22 11:45:00,588.42,588.48,588.42,588.48,2000.0,582.4108,582.4702,582.4108,582.4702,2000.0
2024-08-22 11:50:00,588.14,588.6,587.99,587.99,572.0,582.1337,582.589,581.9852,581.9852,572.0
2024-08-22 11:55:00,588.04,588.41,588.03,588.13,1050.0,582.0347,582.4009,582.0248,582.1238,1050.0
2024-08-22 12:00:00,589.06,589.25,589.06,589.25,350.0,583.0443,583.2323,583.0443,583.2323,350.0
2024-08-22 12:05:00,589.3,589.52,589.07,589.4,710.0,583.2818,583.4996,583.0542,583.3808,710.0
2024-08-22 12:10:00,589.62,590.04,589.62,590.04,800.0,583.5985,584.0142,583.5985,584.0142,800.0
2024-08-22 12:15:00,589.73,590.7,589.72,590.7,551.0,583.7074,584.6675,583.6975,584.6675,551.0
2024-08-22 12:20:00,591.32,591.32,591.1,591.1,200.0,585.2812,585.2812,585.0634,585.0634,200.0
2024-08-22 12:25:00,592.0,592.08,592.0,592.08,427.0,585.9542,586.0334,585.9542,586.0334,427.0
2024-08-22 12:30:00,592.19,592.19,592.06,592.07,629.0,586.1423,586.1423,586.0136,586.0235,629.0
2024-08-22 12:35:00,592.43,592.97,592.43,592.96,1867.0,586.3798,586.9143,586.3798,586.9044,1867.0
2024-08-22 12:40:00,592.97,593.15,592.1,592.5,3619.0,586.9143,587.0925,586.0532,586.4491,3619.0
2024-08-22 12:45:00,592.05,592.15,591.66,592.01,1282.0,586.0037,586.1027,585.6177,585.9641,1282.0
2024-08-22 12:50:00,591.01,591.01,590.04,590.05,795.0,584.9743,584.9743,584.0142,584.0241,795.0
2024-08-22 12:55:00,589.63,589.94,589.3,589.51,2255.0,583.6084,583.9153,583.2818,583.4897,2255.0
2024-08-22 13:00:00,588.89,589.15,588.89,589.14,200.0,582.876,583.1333,582.876,583.1234,200.0
2024-08-22 13:05:00,589.04,589.04,589.03,589.03,400.0,583.0245,583.0245,583.0146,583.0146,400.0
2024-08-22 13:10:00,590.28,590.28,590.28,590.28,400.0,584.2518,584.2518,584.2518,584.2518,400.0
2024-08-22 13:15:00,591.02,591.08,591.02,591.08,200.0,584.9842,585.0436,584.9842,585.0436,200.0
2024-08-22 13:20:00,590.88,590.96,590.36,590.37,1285.0,584.8457,584.9249,584.331,584.3409,1285.0
2024-08-22 13:25:00,589.91,590.31,589.57,589.94,726.0,583.8856,584.2815,583.549,583.9153,726.0
2024-08-22 13:30:00,589.78,589.78,588.65,589.4,1224.0,583.7569,583.7569,582.6384,583.3808,1224.0
2024-08-22 13:35:00,588.55,589.26,588.55,589.26,850.0,582.5395,583.2422,582.5395,583.2422,850.0
2024-08-22 13:40:00,589.04,589.87,588.82,589.87,925.0,583.0245,583.846,582.8067,583.846,925.0
2024-08-22 13:45:00,589.04,589.1,588.68,588.68,807.0,583.0245,583.0838,582.6681,582.6681,807.0
2024-08-22 13:50:00,588.88,588.89,587.96,588.0,6911.0,582.8661,582.876,581.9555,581.9951,6911.0
2024-08-22 13:55:00,588.11,588.16,587.75,587.75,1537.0,582.104,582.1534,581.7476,581.7476,1537.0
2024-08-22 14:00:00,588.09,588.65,588.09,588.32,2617.0,582.0842,582.6384,582.0842,582.3118,2617.0
2024-08-22 14:05:00,588.24,589.06,588.23,589.06,1059.0,582.2326,583.0443,582.2227,583.0443,1059.0
2024-08-22 14:10:00,589.62,589.71,588.67,589.71,511.0,583.5985,583.6876,582.6582,583.6876,511.0
2024-08-22 14:15:00,589.81,590.48,589.76,590.48,806.0,583.7866,584.4498,583.7371,584.4498,806.0
2024-08-22 14:20:00,590.06,590.41,590.06,590.31,621.0,584.034,584.3805,584.034,584.2815,621.0
2024-08-22 14:25:00,589.9,590.33,589.85,590.33,925.0,583.8757,584.3013,583.8262,584.3013,925.0
2024-08-22 14:30:00,590.18,590.18,590.17,590.17,225.0,584.1528,584.1528,584.1429,584.1429,225.0
2024-08-22 14:35:00,590.21,590.21,589.91,589.91,401.0,584.1825,584.1825,583.8856,583.8856,401.0
2024-08-22 14:40:00,589.75,590.3,589.73,590.3,900.0,583.7272,584.2716,583.7074,584.2716,900.0
2024-08-22 14:45:00,590.44,590.96,590.42,590.44,1589.0,584.4102,584.9249,584.3904,584.4102,1589.0
2024-08-22 14:50:00,590.26,590.9,590.04,590.9,759.0,584.232,584.8655,584.0142,584.8655,759.0
2024-08-22 14:55:00,589.89,590.22,589.44,589.44,4790.0,583.8658,584.1924,583.4204,583.4204,4790.0
2024-08-22 15:00:00,589.61,589.97,589.6,589.97,871.0,583.5886,583.945,583.5787,583.945,871.0
2024-08-22 15:05:00,590.67,590.67,590.18,590.18,816.0,584.6378,584.6378,584.1528,584.1528,816.0
2024-08-22 15:10:00,590.01,591.08,590.01,590.42,3215.0,583.9846,585.0436,583.9846,584.3904,3215.0
2024-08-22 15:15:00,590.41,590.41,590.04,590.05,1300.0,584.3805,584.3805,584.0142,584.0241,1300.0
2024-08-22 15:20:00,589.7,589.87,588.97,589.0,2706.0,583.6777,583.846,582.9552,582.9849,2706.0
2024-08-22 15:25:00,588.7,589.22,588.61,589.22,1974.0,582.6879,583.2026,582.5989,583.2026,1974.0
2024-08-22 15:30:00,589.08,589.76,588.69,588.8,2828.0,583.0641,583.7371,582.678,582.7869,2828.0
2024-08-22 15:35:00,588.67,589.01,588.19,588.32,2515.0,582.6582,582.9948,582.1831,582.3118,2515.0
2024-08-22 15:40:00,588.31,588.42,587.95,587.95,1256.0,582.3019,582.4108,581.9456,581.9456,1256.0
2024-08-22 15:45:00,588.09,588.84,587.96,588.84,2943.0,582.0842,582.8265,581.9555,582.8265,2943.0
2024-08-22 15:50:00,588.87,588.91,586.42,587.26,5573.0,582.8562,582.8958,580.4312,581.2626,5573.0
2024-08-22 15:55:00,587.3,588.14,586.18,587.71,15040.0,581.3022,582.1337,580.1937,581.708,15040.0
2024-08-23 09:30:00,591.7,591.7,591.7,591.7,3713.0,585.6573,585.6573,585.6573,585.6573,3713.0
2024-08-23 09:35:00,592.01,592.01,591.22,591.22,351.0,585.9641,585.9641,585.1822,585.1822,351.0
2024-08-23 09:40:00,591.22,591.22,591.22,591.22,0.0,585.1822,585.1822,585.1822,585.1822,0.0
2024-08-23 09:45:00,591.57,591.58,591.57,591.57,100.0,585.5286,585.5385,585.5286,585.5286,100.0
2024-08-23 09:50:00,590.39,590.4,587.56,587.56,723.0,584.3607,584.3706,581.5596,581.5596,723.0
2024-08-23 09:55:00,588.56,589.16,587.85,587.95,1986.0,582.5494,583.1432,581.8466,581.9456,1986.0
2024-08-23 10:00:00,588.15,591.16,587.76,591.1,10117.0,582.1436,585.1228,581.7575,585.0634,10117.0
2024-08-23 10:05:00,590.16,591.1,589.25,590.45,4170.0,584.133,585.0634,583.2323,584.4201,4170.0
2024-08-23 10:10:00,591.22,593.98,590.77,592.77,6315.0,585.1822,587.914,584.7368,586.7164,6315.0
2024-08-23 10:15:00,592.77,593.42,589.03,589.16,2656.0,586.7164,587.3597,583.0146,583.1432,2656.0
2024-08-23 10:20:00,589.6,591.53,589.17,590.8,1598.0,583.5787,585.489,583.1531,584.7665,1598.0
2024-08-23 10:25:00,591.44,592.16,590.3,592.16,1189.0,585.4,586.1126,584.2716,586.1126,1189.0
2024-08-23 10:30:00,591.41,592.95,590.41,590.5,2749.0,585.3703,586.8945,584.3805,584.4696,2749.0
2024-08-23 10:35:00,590.08,590.55,589.0,589.0,3347.0,584.0538,584.519,582.9849,582.9849,3347.0
2024-08-23 10:40:00,589.15,589.68,588.57,589.68,1299.0,583.1333,583.6579,582.5593,583.6579,1299.0
2024-08-23 10:45:00,589.22,589.66,586.95,586.96,2007.0,583.2026,583.6381,580.9558,580.9657,2007.0
2024-08-23 10:50:00,586.87,587.91,586.38,587.9,3063.0,580.8766,581.906,580.3916,581.8961,3063.0
2024-08-23 10:55:00,589.37,589.6,588.31,589.5,1737.0,583.3511,583.5787,582.3019,583.4798,1737.0
2024-08-23 11:00:00,589.5,589.65,588.88,588.88,1280.0,583.4798,583.6282,582.8661,582.8661,1280.0
2024-08-23 11:05:00,588.92,590.91,588.92,590.55,2930.0,582.9057,584.8754,582.9057,584.519,2930.0
2024-08-23 11:10:00,590.22,591.01,589.03,590.81,3165.0,584.1924,584.9743,583.0146,584.7764,3165.0
2024-08-23 11:15:00,590.99,592.49,590.74,592.22,2294.0,584.9545,586.4392,584.7071,586.172,2294.0
2024-08-23 11:20:00,591.61,592.21,591.61,591.96,1425.0,585.5682,586.1621,585.5682,585.9146,1425.0
2024-08-23 11:25:00,592.09,592.86,591.41,592.29,6212.0,586.0433,586.8055,585.3703,586.2413,6212.0
2024-08-23 11:30:00,591.91,593.09,591.85,593.09,3403.0,585.8652,587.0331,585.8058,587.0331,3403.0
2024-08-23 11:35:00,593.09,593.39,592.12,593.24,2689.0,587.0331,587.33,586.073,587.1816,2689.0
2024-08-23 11:40:00,592.92,593.74,592.4,592.71,7855.0,586.8648,587.6765,586.3501,586.657,7855.0
2024-08-23 11:45:00,592.74,592.74,591.68,592.56,2443.0,586.6867,586.6867,585.6375,586.5085,2443.0
2024-08-23 11:50:00,592.03,592.33,590.01,590.01,750.0,585.9839,586.2809,583.9846,583.9846,750.0
2024-08-23 11:55:00,590.91,590.91,588.74,589.7,4122.0,584.8754,584.8754,582.7275,583.6777,4122.0
2024-08-23 12:00:00,589.64,589.64,587.44,588.51,4181.0,583.6183,583.6183,581.4408,582.4999,4181.0
2024-08-23 12:05:00,587.45,589.3,587.45,588.47,7931.0,581.4507,583.2818,581.4507,582.4603,7931.0
2024-08-23 12:10:00,588.05,589.86,588.04,588.78,1164.0,582.0446,583.8361,582.0347,582.7671,1164.0
2024-08-23 12:15:00,588.5,589.39,588.5,589.39,403.0,582.49,583.3709,582.49,583.3709,403.0
2024-08-23 12:20:00,589.88,590.22,589.15,589.52,2075.0,583.8559,584.1924,583.1333,583.4996,2075.0
2024-08-23 12:25:00,589.52,590.17,588.75,589.48,3418.0,583.4996,584.1429,582.7374,583.46,3418.0
2024-08-23 12:30:00,589.84,590.27,589.84,590.14,1050.0,583.8163,584.2419,583.8163,584.1132,1050.0
2024-08-23 12:35:00,590.88,590.9,589.81,589.81,2126.0,584.8457,584.8655,583.7866,583.7866,2126.0
2024-08-23 12:40:00,590.24,590.24,588.36,588.93,900.0,584.2122,584.2122,582.3514,582.9156,900.0
2024-08-23 12:45:00,589.04,589.51,589.03,589.35,400.0,583.0245,583.4897,583.0146,583.3313,400.0
2024-08-23 12:50:00,589.98,590.72,589.97,590.72,400.0,583.9549,584.6873,583.945,584.6873,400.0
2024-08-23 12:55:00,590.99,591.35,590.89,590.89,1258.0,584.9545,585.3109,584.8556,584.8556,1258.0
2024-08-23 13:00:00,590.0,590.18,590.0,590.18,200.0,583.9747,584.1528,583.9747,584.1528,200.0
2024-08-23 13:05:00,590.51,590.52,590.0,590.0,241.0,584.4794,584.4893,583.9747,583.9747,241.0
2024-08-23 13:10:00,590.51,590.69,590.51,590.68,200.0,584.4794,584.6576,584.4794,584.6477,200.0
2024-08-23 13:15:00,591.02,591.54,590.82,590.91,2217.0,584.9842,585.4989,584.7863,584.8754,2217.0
2024-08-23 13:20:00,590.97,590.97,590.71,590.72,700.0,584.9348,584.9348,584.6774,584.6873,700.0
2024-08-23 13:25:00,591.23,591.23,591.06,591.07,300.0,585.1921,585.1921,585.0238,585.0337,300.0
2024-08-23 13:30:00,591.21,591.21,590.78,591.21,300.0,585.1723,585.1723,584.7467,585.1723,300.0
2024-08-23 13:35:00,591.2,591.63,591.2,591.63,405.0,585.1624,585.588,585.1624,585.588,405.0
2024-08-23 13:40:00,591.3,592.24,591.3,592.24,2127.0,585.2614,586.1918,585.2614,586.1918,2127.0
2024-08-23 13:45:00,591.55,591.55,591.25,591.25,827.0,585.5088,585.5088,585.2119,585.2119,827.0
2024-08-23 13:50:00,590.85,591.16,590.85,591.11,493.0,584.816,585.1228,584.816,585.0733,493.0
2024-08-23 13:55:00,590.85,590.85,590.84,590.84,200.0,584.816,584.816,584.8061,584.8061,200.0
2024-08-23 14:00:00,590.96,591.49,590.96,591.49,407.0,584.9249,585.4494,584.9249,585.4494,407.0
2024-08-23 14:05:00,591.33,591.33,591.33,591.33,100.0,585.2911,585.2911,585.2911,585.2911,100.0
2024-08-23 14:10:00,591.25,591.25,591.25,591.25,100.0,585.2119,585.2119,585.2119,585.2119,100.0
2024-08-23 14:15:00,591.25,591.42,590.9,591.04,1001.0,585.2119,585.3802,584.8655,585.004,1001.0
2024-08-23 14:20:00,590.74,590.74,590.46,590.47,401.0,584.7071,584.7071,584.43,584.4399,401.0
2024-08-23 14:25:00,590.04,590.34,590.04,590.34,400.0,584.0142,584.3112,584.0142,584.3112,400.0
2024-08-23 14:30:00,590.32,591.06,590.31,591.06,1300.0,584.2914,585.0238,584.2815,585.0238,1300.0
2024-08-23 14:35:00,591.09,591.09,591.08,591.09,100.0,585.0535,585.0535,585.0436,585.0535,100.0
2024-08-23 14:40:00,591.0,591.1,590.38,590.38,4364.0,584.9644,585.0634,584.3508,584.3508,4364.0
2024-08-23 14:45:00,591.01,591.21,590.67,591.2,1428.0,584.9743,585.1723,584.6378,585.1624,1428.0
2024-08-23 14:50:00,591.25,591.25,590.56,590.57,1328.0,585.2119,585.2119,584.5289,584.5388,1328.0
2024-08-23 14:55:00,590.93,591.02,590.13,590.18,2058.0,584.8952,584.9842,584.1033,584.1528,2058.0
2024-08-23 15:00:00,590.53,590.9,590.21,590.72,746.0,584.4992,584.8655,584.1825,584.6873,746.0
2024-08-23 15:05:00,591.26,591.82,591.05,591.82,600.0,585.2218,585.7761,585.0139,585.7761,600.0
2024-08-23 15:10:00,591.84,592.57,591.84,592.27,3205.0,585.7959,586.5184,585.7959,586.2215,3205.0
2024-08-23 15:15:00,592.21,592.56,591.9,592.34,1800.0,586.1621,586.5085,585.8553,586.2908,1800.0
2024-08-23 15:20:00,592.25,592.84,591.98,592.84,2493.0,586.2017,586.7857,585.9344,586.7857,2493.0
2024-08-23 15:25:00,592.76,593.0,592.52,593.0,1061.0,586.7065,586.944,586.4689,586.944,1061.0
2024-08-23 15:30:00,593.08,593.51,592.99,592.99,895.0,587.0232,587.4488,586.9341,586.9341,895.0
2024-08-23 15:35:00,592.88,593.18,592.77,592.94,1864.0,586.8252,587.1222,586.7164,586.8846,1864.0
2024-08-23 15:40:00,592.97,593.57,592.6,592.6,1653.0,586.9143,587.5082,586.5481,586.5481,1653.0
2024-08-23 15:45:00,592.38,593.5,592.38,593.23,1347.0,586.3304,587.4389,586.3304,587.1717,1347.0
2024-08-23 15:50:00,593.5,594.09,592.71,593.53,4436.0,587.4389,588.0229,586.657,587.4686,4436.0
2024-08-23 15:55:00,593.37,594.1,592.97,593.82,12133.0,587.3102,588.0328,586.9143,587.7556,12133.0
2024-08-26 09:30:00,595.24,595.24,595.24,595.24,4693.0,589.1611,589.1611,589.1611,589.1611,4693.0
2024-08-26 09:35:00,597.33,597.33,593.97,595.92,792.0,591.2298,591.2298,587.9041,589.8342,792.0
2024-08-26 09:40:00,594.0,594.92,592.08,593.83,975.0,587.9338,588.8444,586.0334,587.7655,975.0
2024-08-26 09:45:00,595.71,595.8,595.0,595.0,900.0,589.6263,589.7154,588.9236,588.9236,900.0
2024-08-26 09:50:00,595.2,595.92,594.26,595.02,2474.0,589.1216,589.8342,588.1912,588.9434,2474.0
2024-08-26 09:55:00,595.35,595.35,594.76,594.76,1039.0,589.27,589.27,588.686,588.686,1039.0
2024-08-26 10:00:00,594.62,596.06,594.61,595.67,1705.0,588.5475,589.9728,588.5376,589.5868,1705.0
2024-08-26 10:05:00,596.4,596.55,596.4,596.55,400.0,590.3093,590.4578,590.3093,590.4578,400.0
2024-08-26 10:10:00,595.83,595.83,595.7,595.78,500.0,589.7451,589.7451,589.6164,589.6956,500.0
2024-08-26 10:15:00,595.65,595.96,594.69,594.69,2186.0,589.567,589.8738,588.6168,588.6168,2186.0
2024-08-26 10:20:00,593.55,594.42,593.42,593.93,3765.0,587.4884,588.3495,587.3597,587.8645,3765.0
2024-08-26 10:25:00,594.83,595.41,594.83,595.4,1125.0,588.7553,589.3294,588.7553,589.3195,1125.0
2024-08-26 10:30:00,594.96,596.1,594.32,594.32,1221.0,588.884,590.0124,588.2505,588.2505,1221.0
2024-08-26 10:35:00,594.86,594.86,593.32,593.32,1078.0,588.785,588.785,587.2608,587.2608,1078.0
2024-08-26 10:40:00,593.32,594.19,592.47,593.39,1637.0,587.2608,588.1219,586.4194,587.33,1637.0
2024-08-26 10:45:00,592.56,593.99,592.56,592.92,3700.0,586.5085,587.9239,586.5085,586.8648,3700.0
2024-08-26 10:50:00,593.14,593.46,591.99,592.0,965.0,587.0826,587.3993,585.9443,585.9542,965.0
2024-08-26 10:55:00,592.21,593.63,591.9,592.01,1220.0,586.1621,587.5676,585.8553,585.9641,1220.0
2024-08-26 11:00:00,592.49,592.77,592.07,592.49,826.0,586.4392,586.7164,586.0235,586.4392,826.0
2024-08-26 11:05:00,592.82,592.99,591.37,591.37,1037.0,586.7659,586.9341,585.3307,585.3307,1037.0
2024-08-26 11:10:00,590.97,591.89,590.97,591.22,500.0,584.9348,585.8454,584.9348,585.1822,500.0
2024-08-26 11:15:00,590.96,591.76,590.64,591.22,1558.0,584.9249,585.7167,584.6081,585.1822,1558.0
2024-08-26 11:20:00,591.14,591.15,590.43,590.51,3162.0,585.103,585.1129,584.4003,584.4794,3162.0
2024-08-26 11:25:00,590.97,590.97,590.13,590.13,200.0,584.9348,584.9348,584.1033,584.1033,200.0
2024-08-26 11:30:00,590.01,590.99,590.0,590.01,1725.0,583.9846,584.9545,583.9747,583.9846,1725.0
2024-08-26 11:35:00,590.19,590.48,588.58,588.58,1835.0,584.1627,584.4498,582.5692,582.5692,1835.0
2024-08-26 11:40:00,588.63,589.73,588.63,589.46,2093.0,582.6186,583.7074,582.6186,583.4402,2093.0
2024-08-26 11:45:00,588.48,588.83,587.64,588.83,1929.0,582.4702,582.8166,581.6388,582.8166,1929.0
2024-08-26 11:50:00,588.79,588.79,588.08,588.08,229.0,582.777,582.777,582.0743,582.0743,229.0
2024-08-26 11:55:00,587.83,588.58,587.36,588.32,634.0,581.8268,582.5692,581.3616,582.3118,634.0
2024-08-26 12:00:00,587.68,589.33,587.68,588.6,750.0,581.6784,583.3115,581.6784,582.589,750.0
2024-08-26 12:05:00,589.11,589.11,588.61,588.61,200.0,583.0937,583.0937,582.5989,582.5989,200.0
2024-08-26 12:10:00,589.62,590.19,589.42,589.42,441.0,583.5985,584.1627,583.4006,583.4006,441.0
2024-08-26 12:15:00,588.98,590.19,588.98,590.05,504.0,582.9651,584.1627,582.9651,584.0241,504.0
2024-08-26 12:20:00,590.33,591.23,590.31,591.23,731.0,584.3013,585.1921,584.2815,585.1921,731.0
2024-08-26 12:25:00,590.82,591.19,590.82,591.19,610.0,584.7863,585.1525,584.7863,585.1525,610.0
2024-08-26 12:30:00,591.55,592.15,591.37,591.37,821.0,585.5088,586.1027,585.3307,585.3307,821.0
2024-08-26 12:35:00,591.95,592.22,591.94,592.22,327.0,585.9047,586.172,585.8948,586.172,327.0
2024-08-26 12:40:00,591.69,593.29,591.69,592.34,1410.0,585.6474,587.2311,585.6474,586.2908,1410.0
2024-08-26 12:45:00,592.52,592.52,591.8,591.8,1531.0,586.4689,586.4689,585.7563,585.7563,1531.0
2024-08-26 12:50:00,592.7,593.16,592.7,593.16,904.0,586.6471,587.1024,586.6471,587.1024,904.0
2024-08-26 12:55:00,592.35,592.35,592.35,592.35,100.0,586.3007,586.3007,586.3007,586.3007,100.0
2024-08-26 13:00:00,593.04,593.04,592.42,592.42,1739.0,586.9836,586.9836,586.3699,586.3699,1739.0
2024-08-26 13:05:00,592.79,592.8,591.98,591.98,800.0,586.7362,586.7461,585.9344,585.9344,800.0
2024-08-26 13:10:00,592.67,592.75,592.44,592.44,601.0,586.6174,586.6966,586.3897,586.3897,601.0
2024-08-26 13:15:00,592.18,592.18,591.09,591.09,1211.0,586.1324,586.1324,585.0535,585.0535,1211.0
2024-08-26 13:20:00,591.13,591.22,591.13,591.22,200.0,585.0931,585.1822,585.0931,585.1822,200.0
2024-08-26 13:25:00,592.14,592.14,590.88,590.88,959.0,586.0928,586.0928,584.8457,584.8457,959.0
2024-08-26 13:30:00,591.13,591.13,591.13,591.13,100.0,585.0931,585.0931,585.0931,585.0931,100.0
2024-08-26 13:35:00,590.52,590.52,589.77,589.77,500.0,584.4893,584.4893,583.747,583.747,500.0
2024-08-26 13:40:00,589.86,590.01,589.42,589.42,2096.0,583.8361,583.9846,583.4006,583.4006,2096.0
2024-08-26 13:45:00,588.61,588.61,588.61,588.61,100.0,582.5989,582.5989,582.5989,582.5989,100.0
2024-08-26 13:50:00,588.62,589.32,588.62,589.32,622.0,582.6088,583.3016,582.6088,583.3016,622.0
2024-08-26 13:55:00,589.22,589.93,589.22,589.7,707.0,583.2026,583.9054,583.2026,583.6777,707.0
2024-08-26 14:00:00,589.62,589.62,589.21,589.21,200.0,583.5985,583.5985,583.1927,583.1927,200.0
2024-08-26 14:05:00,589.21,589.21,589.21,589.21,0.0,583.1927,583.1927,583.1927,583.1927,0.0
2024-08-26 14:10:00,589.22,590.3,589.22,589.69,1971.0,583.2026,584.2716,583.2026,583.6678,1971.0
2024-08-26 14:15:00,590.0,590.58,589.99,590.32,815.0,583.9747,584.5487,583.9648,584.2914,815.0
2024-08-26 14:20:00,591.19,591.19,590.72,590.72,1364.0,585.1525,585.1525,584.6873,584.6873,1364.0
2024-08-26 14:25:00,591.17,591.31,591.14,591.31,602.0,585.1327,585.2713,585.103,585.2713,602.0
2024-08-26 14:30:00,591.56,592.19,591.56,591.92,800.0,585.5187,586.1423,585.5187,585.8751,800.0
2024-08-26 14:35:00,592.3,592.48,592.19,592.48,500.0,586.2512,586.4293,586.1423,586.4293,500.0
2024-08-26 14:40:00,592.34,592.56,591.95,592.56,300.0,586.2908,586.5085,585.9047,586.5085,300.0
2024-08-26 14:45:00,592.05,592.06,591.93,591.93,700.0,586.0037,586.0136,585.8849,585.8849,700.0
2024-08-26 14:50:00,592.02,592.27,591.9,591.99,416.0,585.974,586.2215,585.8553,585.9443,416.0
2024-08-26 14:55:00,592.01,592.44,591.67,592.11,1377.0,585.9641,586.3897,585.6276,586.0631,1377.0
2024-08-26 15:00:00,592.09,592.09,591.98,591.98,400.0,586.0433,586.0433,585.9344,585.9344,400.0
2024-08-26 15:05:00,592.22,592.56,591.76,591.99,2142.0,586.172,586.5085,585.7167,585.9443,2142.0
2024-08-26 15:10:00,592.94,592.99,592.94,592.99,200.0,586.8846,586.9341,586.8846,586.9341,200.0
2024-08-26 15:15:00,592.56,593.16,592.56,592.61,4054.0,586.5085,587.1024,586.5085,586.558,4054.0
2024-08-26 15:20:00,592.46,592.83,592.44,592.44,1289.0,586.4095,586.7758,586.3897,586.3897,1289.0
2024-08-26 15:25:00,592.05,592.52,592.05,592.52,400.0,586.0037,586.4689,586.0037,586.4689,400.0
2024-08-26 15:30:00,591.78,592.27,591.78,591.97,506.0,585.7365,586.2215,585.7365,585.9245,506.0
2024-08-26 15:35:00,592.26,592.71,592.26,592.26,2292.0,586.2116,586.657,586.2116,586.2116,2292.0
2024-08-26 15:40:00,591.61,592.67,591.61,592.04,1000.0,585.5682,586.6174,585.5682,585.9938,1000.0
2024-08-26 15:45:00,591.39,592.16,591.34,592.15,1824.0,585.3505,586.1126,585.301,586.1027,1824.0
2024-08-26 15:50:00,592.38,592.87,591.47,591.55,3942.0,586.3304,586.8153,585.4296,585.5088,3942.0
2024-08-26 15:55:00,591.99,592.34,590.97,591.26,13432.0,585.9443,586.2908,584.9348,585.2218,13432.0
2024-08-27 09:30:00,588.12,589.39,586.29,589.07,6900.0,582.1139,583.3709,580.3025,583.0542,6900.0
2024-08-27 09:35:00,587.0,587.0,586.95,586.95,300.0,581.0053,581.0053,580.9558,580.9558,300.0
2024-08-27 09:40:00,587.67,587.67,584.78,584.79,1974.0,581.6685,581.6685,578.808,578.8179,1974.0
2024-08-27 09:45:00,588.24,589.02,587.83,587.84,540.0,582.2326,583.0047,581.8268,581.8367,540.0
2024-08-27 09:50:00,588.04,589.05,588.03,588.69,1020.0,582.0347,583.0344,582.0248,582.678,1020.0
2024-08-27 09:55:00,587.88,587.96,587.26,587.26,1917.0,581.8763,581.9555,581.2626,581.2626,1917.0
2024-08-27 10:00:00,587.64,588.06,587.56,588.06,922.0,581.6388,582.0545,581.5596,582.0545,922.0
2024-08-27 10:05:00,588.69,588.69,587.66,587.96,719.0,582.678,582.678,581.6586,581.9555,719.0
2024-08-27 10:10:00,587.62,588.48,587.62,588.47,2528.0,581.619,582.4702,581.619,582.4603,2528.0
2024-08-27 10:15:00,588.48,588.88,587.78,588.88,1390.0,582.4702,582.8661,581.7773,582.8661,1390.0
2024-08-27 10:20:00,589.0,590.03,589.0,589.87,1837.0,582.9849,584.0044,582.9849,583.846,1837.0
2024-08-27 10:25:00,589.55,590.03,589.55,590.03,952.0,583.5293,584.0044,583.5293,584.0044,952.0
2024-08-27 10:30:00,590.58,591.09,590.58,591.09,813.0,584.5487,585.0535,584.5487,585.0535,813.0
2024-08-27 10:35:00,591.0,591.08,590.78,591.08,401.0,584.9644,585.0436,584.7467,585.0436,401.0
2024-08-27 10:40:00,591.87,593.92,591.85,593.5,3496.0,585.8256,587.8546,585.8058,587.4389,3496.0
2024-08-27 10:45:00,592.51,592.51,592.2,592.31,714.0,586.459,586.459,586.1522,586.2611,714.0
2024-08-27 10:50:00,592.15,592.99,591.89,592.2,645.0,586.1027,586.9341,585.8454,586.1522,645.0
2024-08-27 10:55:00,591.99,592.0,591.99,591.99,101.0,585.9443,585.9542,585.9443,585.9443,101.0
2024-08-27 11:00:00,592.0,592.0,592.0,592.0,300.0,585.9542,585.9542,585.9542,585.9542,300.0
2024-08-27 11:05:00,591.99,592.11,591.71,591.71,641.0,585.9443,586.0631,585.6672,585.6672,641.0
2024-08-27 11:10:00,592.5,592.5,592.5,592.5,126.0,586.4491,586.4491,586.4491,586.4491,126.0
2024-08-27 11:15:00,591.78,591.78,589.57,590.34,855.0,585.7365,585.7365,583.549,584.3112,855.0
2024-08-27 11:20:00,590.28,590.84,590.11,590.81,663.0,584.2518,584.8061,584.0835,584.7764,663.0
2024-08-27 11:25:00,590.0,590.0,590.0,590.0,100.0,583.9747,583.9747,583.9747,583.9747,100.0
2024-08-27 11:30:00,589.88,589.88,589.01,589.83,1628.0,583.8559,583.8559,582.9948,583.8064,1628.0
2024-08-27 11:35:00,589.48,589.49,589.48,589.48,185.0,583.46,583.4699,583.46,583.46,185.0
2024-08-27 11:40:00,589.69,589.69,589.01,589.01,624.0,583.6678,583.6678,582.9948,582.9948,624.0
2024-08-27 11:45:00,589.5,590.02,588.67,589.11,2372.0,583.4798,583.9945,582.6582,583.0937,2372.0
2024-08-27 11:50:00,588.84,589.27,588.59,588.59,800.0,582.8265,583.2521,582.5791,582.5791,800.0
2024-08-27 11:55:00,589.02,589.7,589.01,589.63,1460.0,583.0047,583.6777,582.9948,583.6084,1460.0
2024-08-27 12:00:00,589.96,590.02,589.62,589.62,1700.0,583.9351,583.9945,583.5985,583.5985,1700.0
2024-08-27 12:05:00,589.75,589.75,589.74,589.74,364.0,583.7272,583.7272,583.7173,583.7173,364.0
2024-08-27 12:10:00,590.75,591.14,590.75,590.99,1314.0,584.717,585.103,584.717,584.9545,1314.0
2024-08-27 12:15:00,591.25,591.25,590.54,590.55,3523.0,585.2119,585.2119,584.5091,584.519,3523.0
2024-08-27 12:20:00,590.54,590.72,590.21,590.21,1213.0,584.5091,584.6873,584.1825,584.1825,1213.0
2024-08-27 12:25:00,590.69,590.69,590.53,590.53,351.0,584.6576,584.6576,584.4992,584.4992,351.0
2024-08-27 12:30:00,590.84,590.9,590.54,590.64,563.0,584.8061,584.8655,584.5091,584.6081,563.0
2024-08-27 12:35:00,590.97,590.97,590.45,590.47,300.0,584.9348,584.9348,584.4201,584.4399,300.0
2024-08-27 12:40:00,590.48,590.48,589.7,589.92,4083.0,584.4498,584.4498,583.6777,583.8955,4083.0
2024-08-27 12:45:00,590.15,590.97,590.15,590.96,1217.0,584.1231,584.9348,584.1231,584.9249,1217.0
2024-08-27 12:50:00,590.97,591.37,590.97,591.37,200.0,584.9348,585.3307,584.9348,585.3307,200.0
2024-08-27 12:55:00,591.24,591.55,591.04,591.04,1021.0,585.202,585.5088,585.004,585.004,1021.0
2024-08-27 13:00:00,591.04,591.04,591.04,591.04,0.0,585.004,585.004,585.004,585.004,0.0
2024-08-27 13:05:00,591.7,592.0,591.28,591.63,905.0,585.6573,585.9542,585.2416,585.588,905.0
2024-08-27 13:10:00,592.06,592.07,591.91,591.91,405.0,586.0136,586.0235,585.8652,585.8652,405.0
2024-08-27 13:15:00,592.09,592.09,591.43,591.78,300.0,586.0433,586.0433,585.3901,585.7365,300.0
2024-08-27 13:20:00,591.78,591.78,591.78,591.78,0.0,585.7365,585.7365,585.7365,585.7365,0.0
2024-08-27 13:25:00,591.93,592.49,591.92,592.3,1102.0,585.8849,586.4392,585.8751,586.2512,1102.0
2024-08-27 13:30:00,592.54,592.6,592.35,592.53,1085.0,586.4887,586.5481,586.3007,586.4788,1085.0
2024-08-27 13:35:00,592.61,592.61,591.71,591.87,6167.0,586.558,586.558,585.6672,585.8256,6167.0
2024-08-27 13:40:00,591.66,591.66,591.66,591.66,100.0,585.6177,585.6177,585.6177,585.6177,100.0
2024-08-27 13:45:00,592.0,592.29,592.0,592.29,380.0,585.9542,586.2413,585.9542,586.2413,380.0
2024-08-27 13:50:00,592.24,592.47,592.01,592.47,549.0,586.1918,586.4194,585.9641,586.4194,549.0
2024-08-27 13:55:00,592.87,592.87,591.46,591.46,2016.0,586.8153,586.8153,585.4197,585.4197,2016.0
2024-08-27 14:00:00,592.11,592.11,592.11,592.11,100.0,586.0631,586.0631,586.0631,586.0631,100.0
2024-08-27 14:05:00,592.11,592.11,592.11,592.11,0.0,586.0631,586.0631,586.0631,586.0631,0.0
2024-08-27 14:10:00,591.93,591.93,591.92,591.93,200.0,585.8849,585.8849,585.8751,585.8849,200.0
2024-08-27 14:15:00,592.14,592.15,591.69,591.82,647.0,586.0928,586.1027,585.6474,585.7761,647.0
2024-08-27 14:20:00,591.82,591.82,591.81,591.82,550.0,585.7761,585.7761,585.7662,585.7761,550.0
2024-08-27 14:25:00,591.82,591.82,591.18,591.23,10540.0,585.7761,585.7761,585.1426,585.1921,10540.0
2024-08-27 14:30:00,591.23,591.23,591.23,591.23,0.0,585.1921,585.1921,585.1921,585.1921,0.0
2024-08-27 14:35:00,590.79,591.41,590.79,591.28,5473.0,584.7566,585.3703,584.7566,585.2416,5473.0
2024-08-27 14:40:00,591.43,592.09,591.43,592.09,1843.0,585.3901,586.0433,585.3901,586.0433,1843.0
2024-08-27 14:45:00,591.59,592.18,591.58,591.98,981.0,585.5484,586.1324,585.5385,585.9344,981.0
2024-08-27 14:50:00,592.35,592.35,591.79,591.79,1440.0,586.3007,586.3007,585.7464,585.7464,1440.0
2024-08-27 14:55:00,592.24,592.24,591.73,591.73,490.0,586.1918,586.1918,585.687,585.687,490.0
2024-08-27 15:00:00,591.29,591.29,590.92,590.92,885.0,585.2515,585.2515,584.8853,584.8853,885.0
2024-08-27 15:05:00,590.75,591.26,590.75,591.26,843.0,584.717,585.2218,584.717,585.2218,843.0
2024-08-27 15:10:00,591.64,591.64,591.48,591.59,400.0,585.5979,585.5979,585.4395,585.5484,400.0
2024-08-27 15:15:00,591.68,591.68,591.17,591.17,630.0,585.6375,585.6375,585.1327,585.1327,630.0
2024-08-27 15:20:00,590.5,591.47,590.5,591.09,1832.0,584.4696,585.4296,584.4696,585.0535,1832.0
2024-08-27 15:25:00,591.37,591.7,591.17,591.44,2375.0,585.3307,585.6573,585.1327,585.4,2375.0
2024-08-27 15:30:00,591.17,591.22,591.07,591.07,1070.0,585.1327,585.1822,585.0337,585.0337,1070.0
2024-08-27 15:35:00,590.87,590.87,590.86,590.87,100.0,584.8358,584.8358,584.8259,584.8358,100.0
2024-08-27 15:40:00,591.14,591.14,590.27,590.46,1161.0,585.103,585.103,584.2419,584.43,1161.0
2024-08-27 15:45:00,590.64,591.22,590.64,590.92,1439.0,584.6081,585.1822,584.6081,584.8853,1439.0
2024-08-27 15:50:00,590.91,591.01,590.04,590.86,9792.0,584.8754,584.9743,584.0142,584.8259,9792.0
2024-08-27 15:55:00,591.18,591.22,589.44,590.09,18014.0,585.1426,585.1822,583.4204,584.0637,18014.0
2024-08-28 09:30:00,589.96,591.31,588.24,588.24,8888.0,585.5538,586.8937,583.8466,583.8466,8888.0
2024-08-28 09:35:00,588.24,588.24,586.28,586.56,1154.0,583.8466,583.8466,581.9013,582.1792,1154.0
2024-08-28 09:40:00,587.95,589.49,587.59,588.2,1400.0,583.5588,585.0873,583.2015,583.8069,1400.0
2024-08-28 09:45:00,588.81,590.0,588.8,589.54,3259.0,584.4124,585.5935,584.4024,585.1369,3259.0
2024-08-28 09:50:00,590.64,592.49,590.64,591.95,663.0,586.2287,588.0649,586.2287,587.5289,663.0
2024-08-28 09:55:00,591.45,592.4,590.94,592.4,600.0,587.0326,587.9755,586.5265,587.9755,600.0
2024-08-28 10:00:00,591.01,591.01,591.01,591.01,202.0,586.5959,586.5959,586.5959,586.5959,202.0
2024-08-28 10:05:00,589.97,589.97,589.09,589.97,1585.0,585.5637,585.5637,584.6903,585.5637,1585.0
2024-08-28 10:10:00,588.99,589.29,586.35,587.11,4082.0,584.591,584.8888,581.9707,582.7251,4082.0
2024-08-28 10:15:00,587.43,588.6,587.42,588.38,1076.0,583.0427,584.2039,583.0327,583.9856,1076.0
2024-08-28 10:20:00,588.38,589.38,588.38,589.38,2003.0,583.9856,584.9781,583.9856,584.9781,2003.0
2024-08-28 10:25:00,589.58,589.93,589.1,589.29,1977.0,585.1766,585.524,584.7002,584.8888,1977.0
2024-08-28 10:30:00,589.79,590.4,589.79,590.05,905.0,585.385,585.9905,585.385,585.6431,905.0
2024-08-28 10:35:00,590.11,591.32,590.11,591.32,1161.0,585.7027,586.9036,585.7027,586.9036,1161.0
2024-08-28 10:40:00,591.32,591.32,591.32,591.32,0.0,586.9036,586.9036,586.9036,586.9036,0.0
2024-08-28 10:45:00,590.12,590.17,588.36,589.48,4327.0,585.7126,585.7622,583.9657,585.0774,4327.0
2024-08-28 10:50:00,588.82,590.98,588.82,590.98,606.0,584.4223,586.5662,584.4223,586.5662,606.0
2024-08-28 10:55:00,590.61,592.29,590.52,591.21,17817.0,586.1989,587.8664,586.1096,586.7944,17817.0
2024-08-28 11:00:00,590.85,590.88,589.73,589.73,640.0,586.4371,586.4669,585.3255,585.3255,640.0
2024-08-28 11:05:00,590.23,590.82,590.23,590.49,439.0,585.8218,586.4073,585.8218,586.0798,439.0
2024-08-28 11:10:00,590.01,590.01,589.66,589.88,500.0,585.6034,585.6034,585.256,585.4744,500.0
2024-08-28 11:15:00,589.96,590.2,588.46,590.2,862.0,585.5538,585.792,584.065,585.792,862.0
2024-08-28 11:20:00,589.24,589.25,589.24,589.24,170.0,584.8391,584.8491,584.8391,584.8391,170.0
2024-08-28 11:25:00,587.93,587.95,587.93,587.95,200.0,583.5389,583.5588,583.5389,583.5588,200.0
2024-08-28 11:30:00,587.88,587.88,586.62,587.18,1868.0,583.4893,583.4893,582.2387,582.7945,1868.0
2024-08-28 11:35:00,587.24,589.22,587.24,589.22,1218.0,582.8541,584.8193,582.8541,584.8193,1218.0
2024-08-28 11:40:00,589.22,589.22,589.22,589.22,0.0,584.8193,584.8193,584.8193,584.8193,0.0
2024-08-28 11:45:00,587.66,587.96,587.66,587.96,200.0,583.2709,583.5687,583.2709,583.5687,200.0
2024-08-28 11:50:00,587.96,587.96,587.96,587.96,0.0,583.5687,583.5687,583.5687,583.5687,0.0
2024-08-28 11:55:00,587.96,587.96,587.96,587.96,0.0,583.5687,583.5687,583.5687,583.5687,0.0
2024-08-28 12:00:00,587.96,587.96,587.96,587.96,0.0,583.5687,583.5687,583.5687,583.5687,0.0
2024-08-28 12:05:00,587.49,587.63,587.46,587.46,500.0,583.1022,583.2412,583.0724,583.0724,500.0
2024-08-28 12:10:00,587.33,587.62,587.14,587.62,738.0,582.9434,583.2312,582.7548,583.2312,738.0
2024-08-28 12:15:00,587.1,587.13,586.77,586.77,400.0,582.7151,582.7449,582.3876,582.3876,400.0
2024-08-28 12:20:00,587.04,587.04,585.0,585.4,730.0,582.6556,582.6556,580.6308,581.0278,730.0
2024-08-28 12:25:00,585.4,585.4,585.4,585.4,0.0,581.0278,581.0278,581.0278,581.0278,0.0
2024-08-28 12:30:00,585.97,585.97,585.97,585.97,117.0,581.5936,581.5936,581.5936,581.5936,117.0
2024-08-28 12:35:00,586.26,586.27,586.26,586.26,100.0,581.8814,581.8913,581.8814,581.8814,100.0
2024-08-28 12:40:00,586.46,586.95,586.46,586.87,1221.0,582.0799,582.5663,582.0799,582.4868,1221.0
2024-08-28 12:45:00,586.87,586.87,586.87,586.87,0.0,582.4868,582.4868,582.4868,582.4868,0.0
2024-08-28 12:50:00,586.87,586.87,586.87,586.87,0.0,582.4868,582.4868,582.4868,582.4868,0.0
2024-08-28 12:55:00,586.99,586.99,586.99,586.99,200.0,582.606,582.606,582.606,582.606,200.0
2024-08-28 13:00:00,587.6,587.6,587.6,587.6,100.0,583.2114,583.2114,583.2114,583.2114,100.0
2024-08-28 13:05:00,587.6,587.6,587.6,587.6,0.0,583.2114,583.2114,583.2114,583.2114,0.0
2024-08-28 13:10:00,587.28,587.28,587.16,587.17,325.0,582.8938,582.8938,582.7747,582.7846,325.0
2024-08-28 13:15:00,587.17,587.17,587.17,587.17,0.0,582.7846,582.7846,582.7846,582.7846,0.0
2024-08-28 13:20:00,587.17,587.17,587.17,587.17,0.0,582.7846,582.7846,582.7846,582.7846,0.0
2024-08-28 13:25:00,586.93,586.93,586.92,586.93,400.0,582.5464,582.5464,582.5365,582.5464,400.0
2024-08-28 13:30:00,587.44,587.67,587.44,587.48,508.0,583.0526,583.2809,583.0526,583.0923,508.0
2024-08-28 13:35:00,587.78,587.8,587.16,587.16,521.0,583.3901,583.4099,582.7747,582.7747,521.0
2024-08-28 13:40:00,586.97,586.97,586.57,586.58,593.0,582.5861,582.5861,582.1891,582.199,593.0
2024-08-28 13:45:00,586.59,586.62,586.59,586.62,306.0,582.2089,582.2387,582.2089,582.2387,306.0
2024-08-28 13:50:00,586.46,586.46,585.99,585.99,283.0,582.0799,582.0799,581.6134,581.6134,283.0
2024-08-28 13:55:00,584.68,584.68,584.68,584.68,100.0,580.3132,580.3132,580.3132,580.3132,100.0
2024-08-28 14:00:00,584.68,584.68,584.68,584.68,0.0,580.3132,580.3132,580.3132,580.3132,0.0
2024-08-28 14:05:00,584.26,584.71,584.01,584.6,1067.0,579.8963,580.343,579.6482,580.2338,1067.0
2024-08-28 14:10:00,584.57,584.84,584.57,584.84,1233.0,580.204,580.472,580.204,580.472,1233.0
2024-08-28 14:15:00,584.84,584.84,584.84,584.84,0.0,580.472,580.472,580.472,580.472,0.0
2024-08-28 14:20:00,584.42,584.43,584.42,584.43,305.0,580.0551,580.0651,580.0551,580.0651,305.0
2024-08-28 14:25:00,584.09,584.61,583.75,583.78,833.0,579.7276,580.2437,579.3902,579.4199,833.0
2024-08-28 14:30:00,584.3,584.46,584.3,584.46,200.0,579.936,580.0948,579.936,580.0948,200.0
2024-08-28 14:35:00,584.27,584.9,584.27,584.9,359.0,579.9063,580.5316,579.9063,580.5316,359.0
2024-08-28 14:40:00,584.73,584.74,584.12,584.21,1075.0,580.3628,580.3728,579.7574,579.8467,1075.0
2024-08-28 14:45:00,584.25,584.26,584.05,584.05,209.0,579.8864,579.8963,579.6879,579.6879,209.0
2024-08-28 14:50:00,584.39,585.35,584.39,585.35,300.0,580.0254,580.9782,580.0254,580.9782,300.0
2024-08-28 14:55:00,587.13,587.59,586.99,587.59,1082.0,582.7449,583.2015,582.606,583.2015,1082.0
2024-08-28 15:00:00,588.58,588.92,588.58,588.82,421.0,584.1841,584.5215,584.1841,584.4223,421.0
2024-08-28 15:05:00,588.8,588.8,587.35,587.35,826.0,584.4024,584.4024,582.9633,582.9633,826.0
2024-08-28 15:10:00,587.41,587.76,586.74,586.74,700.0,583.0228,583.3702,582.3578,582.3578,700.0
2024-08-28 15:15:00,587.78,588.02,587.57,588.02,326.0,583.3901,583.6283,583.1816,583.6283,326.0
2024-08-28 15:20:00,588.66,588.66,588.26,588.57,783.0,584.2635,584.2635,583.8665,584.1742,783.0
2024-08-28 15:25:00,588.69,588.69,588.68,588.69,149.0,584.2933,584.2933,584.2833,584.2933,149.0
2024-08-28 15:30:00,588.79,589.13,588.68,588.69,500.0,584.3925,584.73,584.2833,584.2933,500.0
2024-08-28 15:35:00,588.62,588.62,588.11,588.11,400.0,584.2238,584.2238,583.7176,583.7176,400.0
2024-08-28 15:40:00,587.83,588.02,587.77,588.0,1148.0,583.4397,583.6283,583.3801,583.6084,1148.0
2024-08-28 15:45:00,588.4,588.91,587.72,587.72,1000.0,584.0054,584.5116,583.3305,583.3305,1000.0
2024-08-28 15:50:00,587.58,588.75,587.55,588.56,3509.0,583.1915,584.3528,583.1618,584.1642,3509.0
2024-08-28 15:55:00,588.55,588.91,587.69,588.28,9271.0,584.1543,584.5116,583.3007,583.8863,9271.0
2024-08-29 09:30:00,593.24,594.68,591.39,593.35,4582.0,588.8093,590.2385,586.9731,588.9185,4582.0
2024-08-29 09:35:00,594.32,594.32,590.44,591.56,864.0,589.8812,589.8812,586.0302,587.1418,864.0
2024-08-29 09:40:00,591.55,591.55,591.55,591.55,100.0,587.1319,587.1319,587.1319,587.1319,100.0
2024-08-29 09:45:00,591.55,591.55,591.55,591.55,0.0,587.1319,587.1319,587.1319,587.1319,0.0
2024-08-29 09:50:00,591.11,591.11,588.91,590.6,2039.0,586.6952,586.6952,584.5116,586.189,2039.0
2024-08-29 09:55:00,590.64,592.28,590.55,591.07,1461.0,586.2287,587.8564,586.1394,586.6555,1461.0
2024-08-29 10:00:00,592.44,594.36,592.05,594.36,1370.0,588.0152,589.9209,587.6282,589.9209,1370.0
2024-08-29 10:05:00,592.8,594.48,592.8,593.47,1975.0,588.3726,590.04,588.3726,589.0376,1975.0
2024-08-29 10:10:00,593.64,594.75,593.64,594.05,2300.0,589.2063,590.308,589.2063,589.6132,2300.0
2024-08-29 10:15:00,594.32,595.07,593.69,595.07,5776.0,589.8812,590.6256,589.2559,590.6256,5776.0
2024-08-29 10:20:00,594.86,596.48,593.96,596.06,1813.0,590.4172,592.0251,589.5239,591.6082,1813.0
2024-08-29 10:25:00,596.76,597.38,596.53,596.53,597.0,592.303,592.9184,592.0747,592.0747,597.0
2024-08-29 10:30:00,596.53,596.53,595.49,595.49,600.0,592.0747,592.0747,591.0425,591.0425,600.0
2024-08-29 10:35:00,596.0,596.15,595.21,596.15,1194.0,591.5487,591.6975,590.7646,591.6975,1194.0
2024-08-29 10:40:00,596.99,596.99,596.99,596.99,100.0,592.5313,592.5313,592.5313,592.5313,100.0
2024-08-29 10:45:00,597.9,597.9,596.49,596.49,601.0,593.4345,593.4345,592.035,592.035,601.0
2024-08-29 10:50:00,595.99,596.28,595.6,596.28,644.0,591.5387,591.8266,591.1516,591.8266,644.0
2024-08-29 10:55:00,595.89,595.89,594.98,594.99,880.0,591.4395,591.4395,590.5363,590.5462,880.0
2024-08-29 11:00:00,594.72,595.29,594.72,595.29,500.0,590.2782,590.844,590.2782,590.844,500.0
2024-08-29 11:05:00,595.29,595.29,595.29,595.29,0.0,590.844,590.844,590.844,590.844,0.0
2024-08-29 11:10:00,595.29,595.29,595.29,595.29,0.0,590.844,590.844,590.844,590.844,0.0
2024-08-29 11:15:00,595.14,595.66,595.14,595.15,300.0,590.6951,591.2112,590.6951,590.705,300.0
2024-08-29 11:20:00,594.52,594.97,594.34,594.35,430.0,590.0797,590.5264,589.9011,589.911,430.0
2024-08-29 11:25:00,594.96,595.77,594.95,595.77,1240.0,590.5164,591.3204,590.5065,591.3204,1240.0
2024-08-29 11:30:00,596.46,597.05,596.31,596.32,600.0,592.0052,592.5908,591.8563,591.8663,600.0
2024-08-29 11:35:00,595.91,596.23,595.65,595.98,622.0,591.4593,591.7769,591.2013,591.5288,622.0
2024-08-29 11:40:00,596.5,596.5,595.45,595.45,207.0,592.0449,592.0449,591.0028,591.0028,207.0
2024-08-29 11:45:00,595.71,596.32,595.71,596.32,526.0,591.2608,591.8663,591.2608,591.8663,526.0
2024-08-29 11:50:00,596.51,596.52,595.63,595.63,400.0,592.0549,592.0648,591.1814,591.1814,400.0
2024-08-29 11:55:00,596.09,596.09,596.08,596.09,200.0,591.638,591.638,591.6281,591.638,200.0
2024-08-29 12:00:00,595.73,596.99,595.73,596.57,800.0,591.2807,592.5313,591.2807,592.1144,800.0
2024-08-29 12:05:00,596.99,597.05,596.99,597.05,300.0,592.5313,592.5908,592.5313,592.5908,300.0
2024-08-29 12:10:00,597.42,597.63,597.18,597.18,855.0,592.9581,593.1665,592.7198,592.7198,855.0
2024-08-29 12:15:00,597.2,597.89,597.04,597.2,564.0,592.7397,593.4245,592.5809,592.7397,564.0
2024-08-29 12:20:00,597.2,597.65,596.93,597.26,2110.0,592.7397,593.1863,592.4717,592.7992,2110.0
2024-08-29 12:25:00,597.56,598.41,597.55,598.29,1854.0,593.097,593.9407,593.0871,593.8216,1854.0
2024-08-29 12:30:00,598.29,598.5,598.02,598.25,658.0,593.8216,594.03,593.5536,593.7819,658.0
2024-08-29 12:35:00,598.69,598.69,597.85,598.53,1255.0,594.2186,594.2186,593.3848,594.0598,1255.0
2024-08-29 12:40:00,598.7,599.0,598.7,599.0,601.0,594.2285,594.5263,594.2285,594.5263,601.0
2024-08-29 12:45:00,599.27,599.27,598.77,598.88,977.0,594.7942,594.7942,594.298,594.4071,977.0
2024-08-29 12:50:00,598.75,599.3,598.37,598.65,852.0,594.2781,594.824,593.901,594.1789,852.0
2024-08-29 12:55:00,598.52,599.0,598.51,598.86,432.0,594.0498,594.5263,594.0399,594.3873,432.0
2024-08-29 13:00:00,598.75,599.36,598.74,599.36,1070.0,594.2781,594.8836,594.2682,594.8836,1070.0
2024-08-29 13:05:00,598.41,599.36,598.23,598.58,1419.0,593.9407,594.8836,593.762,594.1094,1419.0
2024-08-29 13:10:00,598.58,598.58,598.03,598.18,709.0,594.1094,594.1094,593.5635,593.7124,709.0
2024-08-29 13:15:00,598.13,598.13,597.82,598.12,690.0,593.6628,593.6628,593.3551,593.6528,690.0
2024-08-29 13:20:00,598.21,598.51,597.94,598.31,678.0,593.7422,594.0399,593.4742,593.8414,678.0
2024-08-29 13:25:00,598.24,598.24,598.23,598.24,300.0,593.7719,593.7719,593.762,593.7719,300.0
2024-08-29 13:30:00,598.24,598.5,598.11,598.35,1411.0,593.7719,594.03,593.6429,593.8811,1411.0
2024-08-29 13:35:00,598.37,598.37,598.29,598.29,300.0,593.901,593.901,593.8216,593.8216,300.0
2024-08-29 13:40:00,598.4,598.79,597.82,598.38,530.0,593.9307,594.3178,593.3551,593.9109,530.0
2024-08-29 13:45:00,597.75,597.75,597.75,597.75,167.0,593.2856,593.2856,593.2856,593.2856,167.0
2024-08-29 13:50:00,598.59,598.81,598.59,598.63,345.0,594.1193,594.3377,594.1193,594.159,345.0
2024-08-29 13:55:00,599.18,599.53,599.18,599.18,382.0,594.7049,595.0523,594.7049,594.7049,382.0
2024-08-29 14:00:00,599.21,599.21,598.62,598.81,1505.0,594.7347,594.7347,594.1491,594.3377,1505.0
2024-08-29 14:05:00,598.5,598.85,598.5,598.8,733.0,594.03,594.3774,594.03,594.3277,733.0
2024-08-29 14:10:00,598.58,599.31,598.58,599.0,401.0,594.1094,594.8339,594.1094,594.5263,401.0
2024-08-29 14:15:00,599.42,599.42,598.5,598.5,600.0,594.9431,594.9431,594.03,594.03,600.0
2024-08-29 14:20:00,598.5,598.51,597.7,597.71,582.0,594.03,594.0399,593.236,593.2459,582.0
2024-08-29 14:25:00,597.78,598.53,595.96,596.04,1149.0,593.3154,594.0598,591.509,591.5884,1149.0
2024-08-29 14:30:00,595.37,595.7,595.16,595.47,1837.0,590.9234,591.2509,590.7149,591.0226,1837.0
2024-08-29 14:35:00,595.16,595.43,594.0,594.0,602.0,590.7149,590.9829,589.5636,589.5636,602.0
2024-08-29 14:40:00,594.19,594.19,592.72,592.72,715.0,589.7522,589.7522,588.2932,588.2932,715.0
2024-08-29 14:45:00,593.14,594.1,593.14,594.1,1224.0,588.71,589.6629,588.71,589.6629,1224.0
2024-08-29 14:50:00,593.11,593.38,592.54,593.38,900.0,588.6802,588.9482,588.1145,588.9482,900.0
2024-08-29 14:55:00,593.84,593.84,592.41,593.15,957.0,589.4048,589.4048,587.9855,588.7199,957.0
2024-08-29 15:00:00,592.53,592.53,591.83,592.5,1068.0,588.1046,588.1046,587.4098,588.0748,1068.0
2024-08-29 15:05:00,591.84,593.01,591.84,592.25,1557.0,587.4197,588.581,587.4197,587.8267,1557.0
2024-08-29 15:10:00,593.13,593.13,592.52,592.59,300.0,588.7001,588.7001,588.0947,588.1641,300.0
2024-08-29 15:15:00,593.13,594.13,593.13,594.05,723.0,588.7001,589.6926,588.7001,589.6132,723.0
2024-08-29 15:20:00,594.1,594.6,593.58,594.42,1418.0,589.6629,590.1591,589.1467,589.9805,1418.0
2024-08-29 15:25:00,593.96,595.03,593.96,594.63,1450.0,589.5239,590.5859,589.5239,590.1889,1450.0
2024-08-29 15:30:00,594.63,594.88,594.36,594.67,1032.0,590.1889,590.437,589.9209,590.2286,1032.0
2024-08-29 15:35:00,594.83,595.12,594.53,594.53,1564.0,590.3874,590.6752,590.0896,590.0896,1564.0
2024-08-29 15:40:00,594.39,594.39,592.51,592.51,1169.0,589.9507,589.9507,588.0847,588.0847,1169.0
2024-08-29 15:45:00,592.26,592.54,591.84,592.0,2503.0,587.8366,588.1145,587.4197,587.5785,2503.0
2024-08-29 15:50:00,591.98,592.33,590.77,591.13,6942.0,587.5587,587.9061,586.3577,586.715,6942.0
2024-08-29 15:55:00,591.56,592.59,590.68,591.22,19394.0,587.1418,588.1641,586.2684,586.8044,19394.0
2024-08-30 09:30:00,592.83,592.83,592.83,592.83,4295.0,588.4023,588.4023,588.4023,588.4023,4295.0
2024-08-30 09:35:00,595.39,595.39,595.39,595.39,100.0,590.9432,590.9432,590.9432,590.9432,100.0
2024-08-30 09:40:00,595.56,595.56,595.46,595.46,242.0,591.1119,591.1119,591.0127,591.0127,242.0
2024-08-30 09:45:00,595.1,595.1,592.79,592.8,1061.0,590.6554,590.6554,588.3626,588.3726,1061.0
2024-08-30 09:50:00,594.09,594.09,593.68,593.68,425.0,589.6529,589.6529,589.246,589.246,425.0
2024-08-30 09:55:00,593.51,594.08,592.63,593.05,800.0,589.0773,589.643,588.2038,588.6207,800.0
2024-08-30 10:00:00,593.92,594.14,593.07,594.14,1074.0,589.4842,589.7026,588.6405,589.7026,1074.0
2024-08-30 10:05:00,593.01,594.9,593.01,594.9,1150.0,588.581,590.4569,588.581,590.4569,1150.0
2024-08-30 10:10:00,595.25,596.36,595.22,595.6,532.0,590.8043,591.906,590.7745,591.1516,532.0
2024-08-30 10:15:00,595.69,596.2,595.69,596.2,273.0,591.241,591.7472,591.241,591.7472,273.0
2024-08-30 10:20:00,595.69,595.69,594.68,594.68,1500.0,591.241,591.241,590.2385,590.2385,1500.0
2024-08-30 10:25:00,593.95,595.19,593.94,595.19,900.0,589.514,590.7447,589.504,590.7447,900.0
2024-08-30 10:30:00,595.19,595.19,595.19,595.19,0.0,590.7447,590.7447,590.7447,590.7447,0.0
2024-08-30 10:35:00,594.98,595.66,594.97,595.66,300.0,590.5363,591.2112,590.5264,591.2112,300.0
2024-08-30 10:40:00,595.69,595.69,594.24,594.24,300.0,591.241,591.241,589.8018,589.8018,300.0
2024-08-30 10:45:00,594.64,594.64,594.64,594.64,100.0,590.1988,590.1988,590.1988,590.1988,100.0
2024-08-30 10:50:00,595.45,595.45,594.31,594.31,288.0,591.0028,591.0028,589.8713,589.8713,288.0
2024-08-30 10:55:00,594.87,594.87,594.02,594.05,400.0,590.4271,590.4271,589.5834,589.6132,400.0
2024-08-30 11:00:00,592.94,594.51,592.94,594.26,1825.0,588.5115,590.0698,588.5115,589.8217,1825.0
2024-08-30 11:05:00,594.1,595.56,594.0,595.32,1583.0,589.6629,591.1119,589.5636,590.8737,1583.0
2024-08-30 11:10:00,595.31,595.76,595.31,595.32,470.0,590.8638,591.3105,590.8638,590.8737,470.0
2024-08-30 11:15:00,595.36,595.71,594.74,594.74,750.0,590.9134,591.2608,590.2981,590.2981,750.0
2024-08-30 11:20:00,594.73,594.73,593.65,594.22,550.0,590.2881,590.2881,589.2162,589.782,550.0
2024-08-30 11:25:00,593.39,593.39,592.27,592.8,2255.0,588.9582,588.9582,587.8465,588.3726,2255.0
2024-08-30 11:30:00,592.71,592.71,590.67,590.67,1806.0,588.2832,588.2832,586.2585,586.2585,1806.0
2024-08-30 11:35:00,591.38,591.38,590.01,590.01,500.0,586.9632,586.9632,585.6034,585.6034,500.0
2024-08-30 11:40:00,591.35,591.48,590.62,590.74,800.0,586.9334,587.0624,586.2088,586.3279,800.0
2024-08-30 11:45:00,591.07,592.03,591.07,591.56,1812.0,586.6555,587.6083,586.6555,587.1418,1812.0
2024-08-30 11:50:00,591.52,591.56,591.1,591.1,738.0,587.1021,587.1418,586.6853,586.6853,738.0
2024-08-30 11:55:00,591.53,591.91,591.39,591.75,600.0,587.112,587.4892,586.9731,587.3304,600.0
2024-08-30 12:00:00,590.98,591.33,590.29,591.33,1228.0,586.5662,586.9135,585.8813,586.9135,1228.0
2024-08-30 12:05:00,591.88,592.75,591.88,592.75,281.0,587.4594,588.3229,587.4594,588.3229,281.0
2024-08-30 12:10:00,592.5,592.69,592.5,592.69,200.0,588.0748,588.2634,588.0748,588.2634,200.0
2024-08-30 12:15:00,592.39,592.39,591.71,591.71,408.0,587.9656,587.9656,587.2907,587.2907,408.0
2024-08-30 12:20:00,591.5,591.51,591.5,591.5,100.0,587.0823,587.0922,587.0823,587.0823,100.0
2024-08-30 12:25:00,590.51,590.51,589.04,589.04,1469.0,586.0997,586.0997,584.6406,584.6406,1469.0
2024-08-30 12:30:00,588.85,589.08,588.69,588.79,2040.0,584.4521,584.6803,584.2933,584.3925,2040.0
2024-08-30 12:35:00,588.74,589.18,588.74,589.07,1092.0,584.3429,584.7796,584.3429,584.6704,1092.0
2024-08-30 12:40:00,589.78,589.78,589.78,589.78,100.0,585.3751,585.3751,585.3751,585.3751,100.0
2024-08-30 12:45:00,589.25,589.26,589.25,589.25,200.0,584.8491,584.859,584.8491,584.8491,200.0
2024-08-30 12:50:00,589.77,590.52,589.77,590.52,400.0,585.3652,586.1096,585.3652,586.1096,400.0
2024-08-30 12:55:00,590.58,591.23,590.58,591.23,300.0,586.1691,586.8143,586.1691,586.8143,300.0
2024-08-30 13:00:00,591.25,591.6,591.24,591.6,1400.0,586.8341,587.1815,586.8242,587.1815,1400.0
2024-08-30 13:05:00,591.4,592.19,591.4,592.19,203.0,586.983,587.7671,586.983,587.7671,203.0
2024-08-30 13:10:00,591.48,591.65,591.48,591.64,300.0,587.0624,587.2311,587.0624,587.2212,300.0
2024-08-30 13:15:00,591.63,591.64,591.63,591.63,100.0,587.2113,587.2212,587.2113,587.2113,100.0
2024-08-30 13:20:00,591.63,591.63,591.63,591.63,0.0,587.2113,587.2113,587.2113,587.2113,0.0
2024-08-30 13:25:00,590.27,590.43,590.25,590.25,300.0,585.8615,586.0203,585.8416,585.8416,300.0
2024-08-30 13:30:00,590.72,590.72,590.71,590.72,300.0,586.3081,586.3081,586.2982,586.3081,300.0
2024-08-30 13:35:00,590.25,590.93,590.23,590.23,400.0,585.8416,586.5165,585.8218,585.8218,400.0
2024-08-30 13:40:00,590.23,590.23,590.23,590.23,0.0,585.8218,585.8218,585.8218,585.8218,0.0
2024-08-30 13:45:00,590.59,590.64,590.59,590.59,400.0,586.1791,586.2287,586.1791,586.1791,400.0
2024-08-30 13:50:00,590.94,592.27,590.94,592.27,1646.0,586.5265,587.8465,586.5265,587.8465,1646.0
2024-08-30 13:55:00,592.26,592.55,591.93,591.93,2594.0,587.8366,588.1244,587.5091,587.5091,2594.0
2024-08-30 14:00:00,592.0,592.51,592.0,592.19,1936.0,587.5785,588.0847,587.5785,587.7671,1936.0
2024-08-30 14:05:00,592.09,592.53,592.09,592.28,760.0,587.6679,588.1046,587.6679,587.8564,760.0
2024-08-30 14:10:00,592.6,592.77,592.07,592.77,944.0,588.1741,588.3428,587.648,588.3428,944.0
2024-08-30 14:15:00,593.09,593.09,593.09,593.09,350.0,588.6604,588.6604,588.6604,588.6604,350.0
2024-08-30 14:20:00,593.4,593.4,592.67,593.03,845.0,588.9681,588.9681,588.2435,588.6008,845.0
2024-08-30 14:25:00,593.03,593.39,593.0,593.0,2323.0,588.6008,588.9582,588.5711,588.5711,2323.0
2024-08-30 14:30:00,593.14,593.15,592.42,592.42,300.0,588.71,588.7199,587.9954,587.9954,300.0
2024-08-30 14:35:00,593.24,593.64,593.02,593.64,875.0,588.8093,589.2063,588.5909,589.2063,875.0
2024-08-30 14:40:00,593.64,593.64,593.64,593.64,0.0,589.2063,589.2063,589.2063,589.2063,0.0
2024-08-30 14:45:00,593.75,594.0,593.75,593.99,1995.0,589.3155,589.5636,589.3155,589.5537,1995.0
2024-08-30 14:50:00,594.37,594.75,594.09,594.68,800.0,589.9308,590.308,589.6529,590.2385,800.0
2024-08-30 14:55:00,594.61,594.65,593.78,594.32,1312.0,590.169,590.2087,589.3452,589.8812,1312.0
2024-08-30 15:00:00,594.35,595.16,594.35,595.16,1051.0,589.911,590.7149,589.911,590.7149,1051.0
2024-08-30 15:05:00,594.91,595.66,594.89,595.66,844.0,590.4668,591.2112,590.447,591.2112,844.0
2024-08-30 15:10:00,595.53,595.53,594.77,594.91,3095.0,591.0822,591.0822,590.3278,590.4668,3095.0
2024-08-30 15:15:00,595.39,595.39,595.18,595.19,254.0,590.9432,590.9432,590.7348,590.7447,254.0
2024-08-30 15:20:00,595.45,596.79,595.45,596.79,1701.0,591.0028,592.3328,591.0028,592.3328,1701.0
2024-08-30 15:25:00,596.55,597.52,596.51,597.23,3684.0,592.0946,593.0573,592.0549,592.7695,3684.0
2024-08-30 15:30:00,596.89,597.43,596.43,596.6,4504.0,592.432,592.968,591.9754,592.1442,4504.0
2024-08-30 15:35:00,597.0,597.6,596.99,597.47,2150.0,592.5412,593.1367,592.5313,593.0077,2150.0
2024-08-30 15:40:00,597.72,598.3,597.19,597.43,5990.0,593.2558,593.8315,592.7298,592.968,5990.0
2024-08-30 15:45:00,597.64,598.1,597.45,597.8,5202.0,593.1764,593.633,592.9878,593.3352,5202.0
2024-08-30 15:50:00,597.83,600.38,597.27,600.01,22173.0,593.365,595.8959,592.8092,595.5287,22173.0
2024-08-30 15:55:00,599.67,601.31,599.67,599.98,33835.0,595.1912,596.819,595.1912,595.4989,33835.0
2024-09-03 09:30:00,592.87,595.56,587.12,595.56,22799.0,588.442,591.1119,582.735,591.1119,22799.0
2024-09-03 09:35:00,594.46,594.46,589.57,589.57,1207.0,590.0202,590.0202,585.1667,585.1667,1207.0
2024-09-03 09:40:00,589.63,590.56,587.72,588.01,4057.0,585.2262,586.1493,583.3305,583.6183,4057.0
2024-09-03 09:45:00,587.17,587.17,582.02,582.02,2256.0,582.7846,582.7846,577.6731,577.6731,2256.0
2024-09-03 09:50:00,582.29,582.29,579.44,581.0,4941.0,577.9411,577.9411,575.1123,576.6607,4941.0
2024-09-03 09:55:00,579.79,581.7,577.89,581.7,7368.0,575.4597,577.3555,573.5739,577.3555,7368.0
2024-09-03 10:00:00,580.01,580.25,575.3,575.31,6917.0,575.6781,575.9163,571.0033,571.0132,6917.0
2024-09-03 10:05:00,575.31,576.16,574.15,574.2,9384.0,571.0132,571.8568,569.8619,569.9115,9384.0
2024-09-03 10:10:00,574.18,575.11,573.38,574.0,3772.0,569.8916,570.8147,569.0976,569.713,3772.0
2024-09-03 10:15:00,573.17,574.5,572.56,574.5,4172.0,568.8892,570.2092,568.2837,570.2092,4172.0
2024-09-03 10:20:00,573.51,573.69,572.9,573.05,1828.0,569.2266,569.4053,568.6212,568.7701,1828.0
2024-09-03 10:25:00,573.23,573.52,571.99,572.87,6868.0,568.9487,569.2366,567.718,568.5914,6868.0
2024-09-03 10:30:00,572.53,576.69,572.03,575.93,4178.0,568.2539,572.3829,567.7577,571.6286,4178.0
2024-09-03 10:35:00,576.0,576.5,575.67,575.67,1889.0,571.698,572.1943,571.3705,571.3705,1889.0
2024-09-03 10:40:00,575.19,577.66,575.05,577.66,4399.0,570.8941,573.3456,570.7551,573.3456,4399.0
2024-09-03 10:45:00,576.51,577.14,575.86,576.31,1360.0,572.2042,572.8295,571.5591,572.0057,1360.0
2024-09-03 10:50:00,576.49,577.74,576.48,576.61,4352.0,572.1844,573.425,572.1744,572.3035,4352.0
2024-09-03 10:55:00,576.51,578.05,576.09,576.72,4094.0,572.2042,573.7327,571.7874,572.4127,4094.0
2024-09-03 11:00:00,576.53,578.74,576.53,578.74,3697.0,572.2241,574.4176,572.2241,574.4176,3697.0
2024-09-03 11:05:00,579.01,579.27,578.1,578.92,1509.0,574.6856,574.9436,573.7823,574.5962,1509.0
2024-09-03 11:10:00,579.62,580.23,579.62,580.03,1384.0,575.291,575.8964,575.291,575.6979,1384.0
2024-09-03 11:15:00,580.19,580.21,579.05,579.05,3012.0,575.8567,575.8766,574.7253,574.7253,3012.0
2024-09-03 11:20:00,579.7,581.0,579.56,580.53,4645.0,575.3704,576.6607,575.2314,576.1942,4645.0
2024-09-03 11:25:00,580.98,581.74,580.53,581.74,3085.0,576.6408,577.3952,576.1942,577.3952,3085.0
2024-09-03 11:30:00,580.96,581.74,580.96,581.74,4277.0,576.621,577.3952,576.621,577.3952,4277.0
2024-09-03 11:35:00,581.83,581.83,580.54,580.54,1576.0,577.4845,577.4845,576.2041,576.2041,1576.0
2024-09-03 11:40:00,580.53,581.18,579.64,581.18,2862.0,576.1942,576.8393,575.3108,576.8393,2862.0
2024-09-03 11:45:00,581.68,581.96,581.22,581.49,1405.0,577.3356,577.6135,576.879,577.147,1405.0
2024-09-03 11:50:00,581.49,581.49,580.43,581.18,1720.0,577.147,577.147,576.0949,576.8393,1720.0
2024-09-03 11:55:00,581.37,581.37,579.57,579.7,3613.0,577.0279,577.0279,575.2414,575.3704,3613.0
2024-09-03 12:00:00,580.19,580.75,579.57,580.0,3175.0,575.8567,576.4126,575.2414,575.6682,3175.0
2024-09-03 12:05:00,580.35,580.35,578.98,578.98,2556.0,576.0155,576.0155,574.6558,574.6558,2556.0
2024-09-03 12:10:00,579.39,579.56,578.66,579.56,1133.0,575.0627,575.2314,574.3382,575.2314,1133.0
2024-09-03 12:15:00,579.56,580.17,579.56,579.85,959.0,575.2314,575.8369,575.2314,575.5193,959.0
2024-09-03 12:20:00,579.48,579.76,579.07,579.33,900.0,575.152,575.43,574.7451,575.0032,900.0
2024-09-03 12:25:00,578.82,579.18,578.23,579.14,761.0,574.497,574.8543,573.9114,574.8146,761.0
2024-09-03 12:30:00,578.5,579.1,578.36,578.47,773.0,574.1794,574.7749,574.0404,574.1496,773.0
2024-09-03 12:35:00,578.36,578.36,577.89,578.19,1030.0,574.0404,574.0404,573.5739,573.8717,1030.0
2024-09-03 12:40:00,577.92,578.19,577.57,577.57,1100.0,573.6037,573.8717,573.2563,573.2563,1100.0
2024-09-03 12:45:00,577.14,577.15,576.64,576.64,650.0,572.8295,572.8394,572.3333,572.3333,650.0
2024-09-03 12:50:00,576.75,577.13,576.61,576.61,800.0,572.4424,572.8196,572.3035,572.3035,800.0
2024-09-03 12:55:00,577.03,577.35,577.0,577.0,1610.0,572.7203,573.038,572.6906,572.6906,1610.0
2024-09-03 13:00:00,577.0,577.0,576.32,576.49,2605.0,572.6906,572.6906,572.0156,572.1844,2605.0
2024-09-03 13:05:00,576.77,576.77,576.16,576.16,200.0,572.4623,572.4623,571.8568,571.8568,200.0
2024-09-03 13:10:00,576.08,576.08,575.42,575.49,1370.0,571.7774,571.7774,571.1224,571.1918,1370.0
2024-09-03 13:15:00,575.81,577.07,575.81,577.07,5338.0,571.5095,572.76,571.5095,572.76,5338.0
2024-09-03 13:20:00,577.38,578.7,577.38,578.7,800.0,573.0677,574.3779,573.0677,574.3779,800.0
2024-09-03 13:25:00,577.85,578.49,577.85,578.49,200.0,573.5342,574.1694,573.5342,574.1694,200.0
2024-09-03 13:30:00,577.88,577.88,577.37,577.37,1089.0,573.564,573.564,573.0578,573.0578,1089.0
2024-09-03 13:35:00,576.98,577.94,576.9,577.26,3077.0,572.6707,573.6235,572.5913,572.9486,3077.0
2024-09-03 13:40:00,577.74,577.74,577.14,577.27,962.0,573.425,573.425,572.8295,572.9585,962.0
2024-09-03 13:45:00,576.82,577.27,576.63,576.63,309.0,572.5119,572.9585,572.3233,572.3233,309.0
2024-09-03 13:50:00,577.26,578.37,577.26,578.37,1643.0,572.9486,574.0503,572.9486,574.0503,1643.0
2024-09-03 13:55:00,578.57,578.63,577.41,577.49,2090.0,574.2488,574.3084,573.0975,573.1769,2090.0
2024-09-03 14:00:00,577.02,577.02,576.07,576.07,200.0,572.7104,572.7104,571.7675,571.7675,200.0
2024-09-03 14:05:00,576.51,576.97,576.51,576.85,2896.0,572.2042,572.6608,572.2042,572.5417,2896.0
2024-09-03 14:10:00,576.4,576.98,576.4,576.74,2424.0,572.095,572.6707,572.095,572.4325,2424.0
2024-09-03 14:15:00,577.05,577.05,576.77,576.85,2512.0,572.7402,572.7402,572.4623,572.5417,2512.0
2024-09-03 14:20:00,577.15,577.51,576.84,577.01,5868.0,572.8394,573.1968,572.5318,572.7005,5868.0
2024-09-03 14:25:00,576.88,577.17,576.45,576.45,1587.0,572.5715,572.8593,572.1447,572.1447,1587.0
2024-09-03 14:30:00,576.79,577.27,576.46,577.14,8347.0,572.4821,572.9585,572.1546,572.8295,8347.0
2024-09-03 14:35:00,576.88,577.14,576.5,576.5,665.0,572.5715,572.8295,572.1943,572.1943,665.0
2024-09-03 14:40:00,576.94,576.94,576.03,576.38,2242.0,572.631,572.631,571.7278,572.0752,2242.0
2024-09-03 14:45:00,576.32,576.79,576.03,576.03,1095.0,572.0156,572.4821,571.7278,571.7278,1095.0
2024-09-03 14:50:00,576.69,576.69,576.25,576.25,1445.0,572.3829,572.3829,571.9462,571.9462,1445.0
2024-09-03 14:55:00,576.18,576.18,575.37,575.49,2286.0,571.8767,571.8767,571.0727,571.1918,2286.0
2024-09-03 15:00:00,575.93,576.45,575.89,576.45,2164.0,571.6286,572.1447,571.5889,572.1447,2164.0
2024-09-03 15:05:00,576.2,576.37,575.05,575.05,2257.0,571.8965,572.0653,570.7551,570.7551,2257.0
2024-09-03 15:10:00,575.38,576.23,575.07,575.84,4824.0,571.0827,571.9263,570.775,571.5392,4824.0
2024-09-03 15:15:00,575.42,575.75,575.14,575.41,1207.0,571.1224,571.4499,570.8445,571.1124,1207.0
2024-09-03 15:20:00,575.41,575.59,574.41,575.43,10626.0,571.1124,571.2911,570.1199,571.1323,10626.0
2024-09-03 15:25:00,575.33,575.73,575.04,575.47,4429.0,571.033,571.4301,570.7452,571.172,4429.0
2024-09-03 15:30:00,575.8,575.84,575.11,575.32,2431.0,571.4995,571.5392,570.8147,571.0231,2431.0
2024-09-03 15:35:00,575.1,575.16,573.29,573.57,3486.0,570.8048,570.8643,569.0083,569.2862,3486.0
2024-09-03 15:40:00,573.32,574.16,572.34,574.13,4035.0,569.038,569.8718,568.0654,569.842,4035.0
2024-09-03 15:45:00,573.88,574.61,572.81,574.46,5198.0,569.5939,570.3184,568.5319,570.1695,5198.0
2024-09-03 15:50:00,574.96,574.96,572.48,573.75,12910.0,570.6658,570.6658,568.2043,569.4648,12910.0
2024-09-03 15:55:00,573.99,575.41,573.83,575.41,21620.0,569.703,571.1124,569.5442,571.1124,21620.0
2024-09-04 09:30:00,575.71,577.56,574.91,577.56,7364.0,571.4102,573.2464,570.6162,573.2464,7364.0
2024-09-04 09:35:00,577.55,579.97,577.21,579.97,3760.0,573.2365,575.6384,572.899,575.6384,3760.0
2024-09-04 09:40:00,581.58,581.58,578.32,579.58,7069.0,577.2364,577.2364,574.0007,575.2513,7069.0
2024-09-04 09:45:00,578.71,579.21,576.78,577.05,4620.0,574.3878,574.8841,572.4722,572.7402,4620.0
2024-09-04 09:50:00,576.76,578.57,576.67,577.96,1250.0,572.4524,574.2488,572.363,573.6434,1250.0
2024-09-04 09:55:00,577.67,579.38,577.05,579.01,10765.0,573.3556,575.0528,572.7402,574.6856,10765.0
2024-09-04 10:00:00,578.98,579.64,575.95,576.98,11624.0,574.6558,575.3108,571.6484,572.6707,11624.0
2024-09-04 10:05:00,576.98,577.73,576.24,577.1,7393.0,572.6707,573.4151,571.9362,572.7898,7393.0
2024-09-04 10:10:00,576.9,578.17,575.26,577.3,4076.0,572.5913,573.8518,570.9636,572.9883,4076.0
2024-09-04 10:15:00,577.63,577.85,576.57,576.89,3681.0,573.3159,573.5342,572.2638,572.5814,3681.0
2024-09-04 10:20:00,577.4,578.14,576.34,577.03,1494.0,573.0876,573.8221,572.0355,572.7203,1494.0
2024-09-04 10:25:00,575.42,576.23,574.0,574.0,1800.0,571.1224,571.9263,569.713,569.713,1800.0
2024-09-04 10:30:00,574.89,574.99,574.04,574.72,1656.0,570.5963,570.6956,569.7527,570.4276,1656.0
2024-09-04 10:35:00,575.14,577.0,574.81,577.0,3007.0,570.8445,572.6906,570.5169,572.6906,3007.0
2024-09-04 10:40:00,576.69,576.69,575.35,575.35,830.0,572.3829,572.3829,571.0529,571.0529,830.0
2024-09-04 10:45:00,576.33,576.35,574.92,575.73,1059.0,572.0256,572.0454,570.6261,571.4301,1059.0
2024-09-04 10:50:00,576.22,577.0,576.22,577.0,1696.0,571.9164,572.6906,571.9164,572.6906,1696.0
2024-09-04 10:55:00,577.82,578.09,577.71,577.72,2100.0,573.5044,573.7724,573.3953,573.4052,2100.0
2024-09-04 11:00:00,578.24,578.97,577.06,577.48,732.0,573.9213,574.6459,572.7501,573.167,732.0
2024-09-04 11:05:00,577.58,577.69,576.33,576.6,1997.0,573.2662,573.3754,572.0256,572.2936,1997.0
2024-09-04 11:10:00,575.35,575.36,574.95,574.95,200.0,571.0529,571.0628,570.6559,570.6559,200.0
2024-09-04 11:15:00,575.34,575.67,574.3,575.67,1874.0,571.043,571.3705,570.0107,571.3705,1874.0
2024-09-04 11:20:00,575.67,575.67,575.67,575.67,0.0,571.3705,571.3705,571.3705,571.3705,0.0
2024-09-04 11:25:00,575.86,575.86,574.71,574.72,300.0,571.5591,571.5591,570.4177,570.4276,300.0
2024-09-04 11:30:00,574.3,574.3,573.46,573.58,1200.0,570.0107,570.0107,569.177,569.2961,1200.0
2024-09-04 11:35:00,573.31,573.73,572.99,573.24,1308.0,569.0281,569.445,568.7105,568.9586,1308.0
2024-09-04 11:40:00,573.6,573.6,573.0,573.59,1007.0,569.316,569.316,568.7204,569.306,1007.0
2024-09-04 11:45:00,574.51,574.52,573.75,573.75,691.0,570.2192,570.2291,569.4648,569.4648,691.0
2024-09-04 11:50:00,574.38,574.39,573.57,573.98,1028.0,570.0901,570.1001,569.2862,569.6931,1028.0
2024-09-04 11:55:00,573.55,573.75,573.52,573.59,400.0,569.2663,569.4648,569.2366,569.306,400.0
2024-09-04 12:00:00,574.11,574.33,573.28,573.28,659.0,569.8221,570.0405,568.9983,568.9983,659.0
2024-09-04 12:05:00,572.98,573.73,572.98,573.73,609.0,568.7006,569.445,568.7006,569.445,609.0
2024-09-04 12:10:00,574.42,574.54,574.02,574.02,600.0,570.1298,570.2489,569.7328,569.7328,600.0
2024-09-04 12:15:00,573.58,573.98,573.57,573.98,400.0,569.2961,569.6931,569.2862,569.6931,400.0
2024-09-04 12:20:00,574.22,574.22,574.06,574.06,200.0,569.9313,569.9313,569.7725,569.7725,200.0
2024-09-04 12:25:00,574.26,574.46,573.86,573.86,645.0,569.971,570.1695,569.574,569.574,645.0
2024-09-04 12:30:00,573.42,574.64,573.42,574.64,1070.0,569.1373,570.3482,569.1373,570.3482,1070.0
2024-09-04 12:35:00,574.64,574.64,574.64,574.64,0.0,570.3482,570.3482,570.3482,570.3482,0.0
2024-09-04 12:40:00,574.68,574.68,573.2,573.21,908.0,570.3879,570.3879,568.9189,568.9289,908.0
2024-09-04 12:45:00,572.75,573.57,572.75,573.4,843.0,568.4723,569.2862,568.4723,569.1175,843.0
2024-09-04 12:50:00,573.34,574.36,573.33,574.36,1248.0,569.0579,570.0703,569.048,570.0703,1248.0
2024-09-04 12:55:00,573.74,574.11,573.74,574.11,906.0,569.4549,569.8221,569.4549,569.8221,906.0
2024-09-04 13:00:00,574.11,574.11,573.66,573.66,663.0,569.8221,569.8221,569.3755,569.3755,663.0
2024-09-04 13:05:00,573.85,574.33,573.85,574.33,700.0,569.5641,570.0405,569.5641,570.0405,700.0
2024-09-04 13:10:00,574.76,575.24,574.48,574.49,1100.0,570.4673,570.9437,570.1894,570.1993,1100.0
2024-09-04 13:15:00,573.99,574.45,573.99,574.45,420.0,569.703,570.1596,569.703,570.1596,420.0
2024-09-04 13:20:00,574.45,574.45,574.45,574.45,0.0,570.1596,570.1596,570.1596,570.1596,0.0
2024-09-04 13:25:00,574.05,574.05,573.59,573.59,385.0,569.7626,569.7626,569.306,569.306,385.0
2024-09-04 13:30:00,573.15,573.76,573.15,573.52,4396.0,568.8693,569.4748,568.8693,569.2366,4396.0
2024-09-04 13:35:00,573.52,574.1,573.52,574.07,1209.0,569.2366,569.8122,569.2366,569.7824,1209.0
2024-09-04 13:40:00,574.34,574.35,573.65,573.65,300.0,570.0504,570.0604,569.3656,569.3656,300.0
2024-09-04 13:45:00,573.64,574.2,573.34,574.06,2739.0,569.3557,569.9115,569.0579,569.7725,2739.0
2024-09-04 13:50:00,573.44,573.44,572.2,572.65,304.0,569.1572,569.1572,567.9264,568.3731,304.0
2024-09-04 13:55:00,573.1,573.18,572.38,572.39,1023.0,568.8197,568.8991,568.1051,568.115,1023.0
2024-09-04 14:00:00,572.78,573.24,572.78,572.87,508.0,568.5021,568.9586,568.5021,568.5914,508.0
2024-09-04 14:05:00,573.29,573.3,572.77,573.19,2704.0,569.0083,569.0182,568.4922,568.909,2704.0
2024-09-04 14:10:00,573.35,573.87,572.8,573.87,3298.0,569.0678,569.5839,568.5219,569.5839,3298.0
2024-09-04 14:15:00,573.52,574.36,573.52,574.36,704.0,569.2366,570.0703,569.2366,570.0703,704.0
2024-09-04 14:20:00,573.77,574.45,573.77,574.45,200.0,569.4847,570.1596,569.4847,570.1596,200.0
2024-09-04 14:25:00,574.46,575.08,574.46,574.79,1275.0,570.1695,570.7849,570.1695,570.4971,1275.0
2024-09-04 14:30:00,574.88,574.88,573.89,573.89,656.0,570.5864,570.5864,569.6038,569.6038,656.0
2024-09-04 14:35:00,573.89,573.89,573.0,573.0,800.0,569.6038,569.6038,568.7204,568.7204,800.0
2024-09-04 14:40:00,573.44,573.56,572.86,572.87,985.0,569.1572,569.2763,568.5815,568.5914,985.0
2024-09-04 14:45:00,573.13,573.43,572.78,573.43,1690.0,568.8495,569.1472,568.5021,569.1472,1690.0
2024-09-04 14:50:00,573.38,574.75,573.36,574.75,3180.0,569.0976,570.4574,569.0778,570.4574,3180.0
2024-09-04 14:55:00,574.54,574.54,574.19,574.41,3019.0,570.2489,570.2489,569.9016,570.1199,3019.0
2024-09-04 15:00:00,574.01,574.01,573.51,573.73,900.0,569.7229,569.7229,569.2266,569.445,900.0
2024-09-04 15:05:00,573.73,574.02,573.49,573.67,2133.0,569.445,569.7328,569.2068,569.3854,2133.0
2024-09-04 15:10:00,573.73,574.67,573.72,574.3,1206.0,569.445,570.378,569.4351,570.0107,1206.0
2024-09-04 15:15:00,574.35,574.72,574.1,574.55,1409.0,570.0604,570.4276,569.8122,570.2589,1409.0
2024-09-04 15:20:00,574.53,575.76,574.51,575.76,1886.0,570.239,571.4598,570.2192,571.4598,1886.0
2024-09-04 15:25:00,575.62,576.32,575.56,576.27,2900.0,571.3209,572.0156,571.2613,571.966,2900.0
2024-09-04 15:30:00,576.02,576.17,575.13,575.38,2132.0,571.7179,571.8668,570.8345,571.0827,2132.0
2024-09-04 15:35:00,575.45,575.91,575.37,575.91,602.0,571.1521,571.6087,571.0727,571.6087,602.0
2024-09-04 15:40:00,576.86,577.16,576.36,576.93,1311.0,572.5516,572.8494,572.0553,572.6211,1311.0
2024-09-04 15:45:00,576.93,577.92,576.65,577.58,5635.0,572.6211,573.6037,572.3432,573.2662,5635.0
2024-09-04 15:50:00,577.36,577.52,575.89,576.44,6615.0,573.0479,573.2067,571.5889,572.1347,6615.0
2024-09-04 15:55:00,576.75,577.89,576.66,576.82,13633.0,572.4424,573.5739,572.3531,572.5119,13633.0
2024-09-05 09:30:00,574.73,576.35,574.04,574.05,7243.0,570.4375,572.0454,569.7527,569.7626,7243.0
2024-09-05 09:35:00,574.05,575.15,571.36,571.86,3757.0,569.7626,570.8544,567.0927,567.589,3757.0
2024-09-05 09:40:00,571.48,576.11,571.48,576.11,900.0,567.2118,571.8072,567.2118,571.8072,900.0
2024-09-05 09:45:00,576.18,576.18,572.26,572.26,1579.0,571.8767,571.8767,567.986,567.986,1579.0
2024-09-05 09:50:00,572.7,574.39,572.25,573.07,3410.0,568.4227,570.1001,567.976,568.7899,3410.0
2024-09-05 09:55:00,573.25,573.25,569.73,570.09,5035.0,568.9686,568.9686,565.4749,565.8322,5035.0
2024-09-05 10:00:00,570.17,576.83,570.17,575.5,5442.0,565.9116,572.5218,565.9116,571.2018,5442.0
2024-09-05 10:05:00,576.21,576.21,573.87,575.71,3553.0,571.9065,571.9065,569.5839,571.4102,3553.0
2024-09-05 10:10:00,575.23,575.29,572.43,572.67,1362.0,570.9338,570.9933,568.1547,568.3929,1362.0
2024-09-05 10:15:00,572.31,573.87,572.3,573.87,1272.0,568.0356,569.5839,568.0257,569.5839,1272.0
2024-09-05 10:20:00,573.98,574.91,573.88,574.91,2291.0,569.6931,570.6162,569.5939,570.6162,2291.0
2024-09-05 10:25:00,574.67,574.86,573.35,574.44,3973.0,570.378,570.5665,569.0678,570.1497,3973.0
2024-09-05 10:30:00,573.67,574.1,573.41,574.1,1021.0,569.3854,569.8122,569.1274,569.8122,1021.0
2024-09-05 10:35:00,573.62,573.62,573.02,573.02,561.0,569.3358,569.3358,568.7403,568.7403,561.0
2024-09-05 10:40:00,572.5,573.44,572.5,572.71,1732.0,568.2242,569.1572,568.2242,568.4326,1732.0
2024-09-05 10:45:00,571.99,573.34,571.97,572.7,8087.0,567.718,569.0579,567.6981,568.4227,8087.0
2024-09-05 10:50:00,572.08,572.6,571.66,572.6,4149.0,567.8073,568.3234,567.3904,568.3234,4149.0
2024-09-05 10:55:00,573.43,573.88,573.34,573.86,5280.0,569.1472,569.5939,569.0579,569.574,5280.0
2024-09-05 11:00:00,573.12,573.86,572.37,573.86,3564.0,568.8395,569.574,568.0951,569.574,3564.0
2024-09-05 11:05:00,574.39,574.85,573.7,574.85,1300.0,570.1001,570.5566,569.4152,570.5566,1300.0
2024-09-05 11:10:00,573.81,574.13,571.96,572.26,6692.0,569.5244,569.842,567.6882,567.986,6692.0
2024-09-05 11:15:00,571.86,572.43,571.86,572.43,802.0,567.589,568.1547,567.589,568.1547,802.0
2024-09-05 11:20:00,572.34,572.9,571.71,571.77,4240.0,568.0654,568.6212,567.4401,567.4996,4240.0
2024-09-05 11:25:00,572.53,572.54,570.0,570.0,1428.0,568.2539,568.2639,565.7428,565.7428,1428.0
2024-09-05 11:30:00,569.91,569.91,568.54,568.87,2869.0,565.6535,565.6535,564.2938,564.6213,2869.0
2024-09-05 11:35:00,568.92,569.14,568.74,568.74,608.0,564.6709,564.8893,564.4923,564.4923,608.0
2024-09-05 11:40:00,569.05,569.96,568.58,569.17,1805.0,564.7999,565.7031,564.3335,564.919,1805.0
2024-09-05 11:45:00,569.42,569.95,569.41,569.42,1147.0,565.1672,565.6932,565.1573,565.1672,1147.0
2024-09-05 11:50:00,569.28,569.68,568.85,568.86,1327.0,565.0282,565.4252,564.6014,564.6114,1327.0
2024-09-05 11:55:00,569.12,569.12,568.62,568.62,830.0,564.8694,564.8694,564.3732,564.3732,830.0
2024-09-05 12:00:00,568.88,569.71,568.45,569.55,2632.0,564.6312,565.455,564.2044,565.2962,2632.0
2024-09-05 12:05:00,569.39,570.09,569.37,569.86,3680.0,565.1374,565.8322,565.1176,565.6039,3680.0
2024-09-05 12:10:00,569.9,570.0,569.16,569.16,4300.0,565.6436,565.7428,564.9091,564.9091,4300.0
2024-09-05 12:15:00,568.9,569.27,568.8,569.27,2168.0,564.6511,565.0183,564.5518,565.0183,2168.0
2024-09-05 12:20:00,569.12,570.21,569.12,570.21,1110.0,564.8694,565.9513,564.8694,565.9513,1110.0
2024-09-05 12:25:00,570.15,570.16,570.15,570.15,100.0,565.8917,565.9017,565.8917,565.8917,100.0
2024-09-05 12:30:00,570.01,570.21,570.01,570.21,798.0,565.7528,565.9513,565.7528,565.9513,798.0
2024-09-05 12:35:00,570.13,570.3,569.54,569.98,1801.0,565.8719,566.0406,565.2863,565.723,1801.0
2024-09-05 12:40:00,570.0,570.12,569.71,570.11,1015.0,565.7428,565.8619,565.455,565.852,1015.0
2024-09-05 12:45:00,569.76,570.65,569.71,570.65,1417.0,565.5046,566.388,565.455,566.388,1417.0
2024-09-05 12:50:00,570.9,571.8,570.9,571.29,600.0,566.6361,567.5294,566.6361,567.0232,600.0
2024-09-05 12:55:00,571.98,572.26,571.68,571.68,700.0,567.7081,567.986,567.4103,567.4103,700.0
2024-09-05 13:00:00,571.72,571.72,571.21,571.21,300.0,567.45,567.45,566.9438,566.9438,300.0
2024-09-05 13:05:00,571.24,571.24,570.69,570.73,1831.0,566.9736,566.9736,566.4277,566.4674,1831.0
2024-09-05 13:10:00,570.88,570.89,570.75,570.84,430.0,566.6163,566.6262,566.4872,566.5766,430.0
2024-09-05 13:15:00,570.84,571.37,570.68,571.37,1473.0,566.5766,567.1026,566.4178,567.1026,1473.0
2024-09-05 13:20:00,571.84,571.93,571.32,571.56,676.0,567.5691,567.6584,567.053,567.2912,676.0
2024-09-05 13:25:00,571.56,571.56,571.26,571.26,1631.0,567.2912,567.2912,566.9934,566.9934,1631.0
2024-09-05 13:30:00,571.35,571.8,571.2,571.8,429.0,567.0828,567.5294,566.9339,567.5294,429.0
2024-09-05 13:35:00,571.98,573.11,571.79,573.04,2100.0,567.7081,568.8296,567.5195,568.7601,2100.0
2024-09-05 13:40:00,573.2,573.67,573.1,573.67,1350.0,568.9189,569.3854,568.8197,569.3854,1350.0
2024-09-05 13:45:00,573.98,574.92,573.98,574.76,3701.0,569.6931,570.6261,569.6931,570.4673,3701.0
2024-09-05 13:50:00,574.33,574.46,574.33,574.46,200.0,570.0405,570.1695,570.0405,570.1695,200.0
2024-09-05 13:55:00,573.96,574.25,573.86,573.86,800.0,569.6733,569.9611,569.574,569.574,800.0
2024-09-05 14:00:00,574.24,574.73,574.24,574.27,1900.0,569.9512,570.4375,569.9512,569.981,1900.0
2024-09-05 14:05:00,574.25,574.78,574.17,574.35,810.0,569.9611,570.4871,569.8817,570.0604,810.0
2024-09-05 14:10:00,574.36,574.96,574.24,574.82,1064.0,570.0703,570.6658,569.9512,570.5268,1064.0
2024-09-05 14:15:00,574.82,575.26,574.82,575.26,636.0,570.5268,570.9636,570.5268,570.9636,636.0
2024-09-05 14:20:00,574.8,575.11,574.73,574.73,336.0,570.507,570.8147,570.4375,570.4375,336.0
2024-09-05 14:25:00,574.73,574.79,574.62,574.71,1478.0,570.4375,570.4971,570.3283,570.4177,1478.0
2024-09-05 14:30:00,574.7,575.05,574.7,574.89,2262.0,570.4077,570.7551,570.4077,570.5963,2262.0
2024-09-05 14:35:00,574.89,575.3,574.72,574.89,1101.0,570.5963,571.0033,570.4276,570.5963,1101.0
2024-09-05 14:40:00,575.23,575.23,574.46,575.02,1587.0,570.9338,570.9338,570.1695,570.7254,1587.0
2024-09-05 14:45:00,575.36,576.08,575.36,576.08,3778.0,571.0628,571.7774,571.0628,571.7774,3778.0
2024-09-05 14:50:00,576.08,576.13,575.84,575.95,817.0,571.7774,571.8271,571.5392,571.6484,817.0
2024-09-05 14:55:00,575.23,575.8,575.22,575.62,1615.0,570.9338,571.4995,570.9239,571.3209,1615.0
2024-09-05 15:00:00,575.55,575.8,574.45,574.85,7008.0,571.2514,571.4995,570.1596,570.5566,7008.0
2024-09-05 15:05:00,574.97,574.97,574.64,574.65,1540.0,570.6757,570.6757,570.3482,570.3581,1540.0
2024-09-05 15:10:00,574.86,575.16,574.78,574.81,860.0,570.5665,570.8643,570.4871,570.5169,860.0
2024-09-05 15:15:00,574.81,574.81,573.35,573.42,3556.0,570.5169,570.5169,569.0678,569.1373,3556.0
2024-09-05 15:20:00,573.35,574.5,573.29,574.44,3546.0,569.0678,570.2092,569.0083,570.1497,3546.0
2024-09-05 15:25:00,574.16,575.22,574.15,575.22,5035.0,569.8718,570.9239,569.8619,570.9239,5035.0
2024-09-05 15:30:00,575.22,576.48,575.21,575.92,1680.0,570.9239,572.1744,570.9139,571.6186,1680.0
2024-09-05 15:35:00,576.31,576.31,575.09,575.09,500.0,572.0057,572.0057,570.7948,570.7948,500.0
2024-09-05 15:40:00,574.99,575.17,574.73,574.99,15432.0,570.6956,570.8742,570.4375,570.6956,15432.0
2024-09-05 15:45:00,575.15,575.53,574.4,575.52,8485.0,570.8544,571.2315,570.11,571.2216,8485.0
2024-09-05 15:50:00,575.19,575.47,574.22,575.13,13963.0,570.8941,571.172,569.9313,570.8345,13963.0
2024-09-05 15:55:00,575.42,575.67,574.36,575.51,21369.0,571.1224,571.3705,570.0703,571.2117,21369.0
2024-09-06 09:30:00,577.0,581.61,577.0,581.61,4350.0,572.6906,577.2661,572.6906,577.2661,4350.0
2024-09-06 09:35:00,580.6,581.99,580.01,581.72,1671.0,576.2637,577.6433,575.6781,577.3753,1671.0
2024-09-06 09:40:00,580.0,582.77,580.0,582.43,2238.0,575.6682,578.4175,575.6682,578.08,2238.0
2024-09-06 09:45:00,581.91,584.44,581.91,584.23,1534.0,577.5639,580.075,577.5639,579.8666,1534.0
2024-09-06 09:50:00,583.27,583.92,582.03,582.2,4430.0,578.9137,579.5589,577.683,577.8517,4430.0
2024-09-06 09:55:00,582.45,583.01,582.36,582.49,1760.0,578.0999,578.6557,578.0105,578.1396,1760.0
2024-09-06 10:00:00,581.9,582.5,581.47,581.48,10583.0,577.554,578.1495,577.1272,577.1371,10583.0
2024-09-06 10:05:00,581.24,581.24,578.6,580.73,3572.0,576.8989,576.8989,574.2786,576.3927,3572.0
2024-09-06 10:10:00,579.94,581.26,579.28,580.18,4067.0,575.6086,576.9187,574.9535,575.8468,4067.0
2024-09-06 10:15:00,580.37,580.98,579.09,579.09,13337.0,576.0354,576.6408,574.765,574.765,13337.0
2024-09-06 10:20:00,580.05,580.8,579.59,579.92,2520.0,575.7178,576.4622,575.2612,575.5888,2520.0
2024-09-06 10:25:00,579.06,579.72,577.92,577.92,8500.0,574.7352,575.3903,573.6037,573.6037,8500.0
2024-09-06 10:30:00,578.17,579.46,578.17,578.72,1447.0,573.8518,575.1322,573.8518,574.3977,1447.0
2024-09-06 10:35:00,578.22,579.06,577.71,578.98,3036.0,573.9015,574.7352,573.3953,574.6558,3036.0
2024-09-06 10:40:00,578.79,579.5,577.67,578.55,6081.0,574.4672,575.1719,573.3556,574.229,6081.0
2024-09-06 10:45:00,579.03,579.03,578.13,578.67,2285.0,574.7054,574.7054,573.8121,574.3481,2285.0
2024-09-06 10:50:00,578.24,578.42,576.66,576.87,6161.0,573.9213,574.1,572.3531,572.5615,6161.0
2024-09-06 10:55:00,576.72,577.89,576.16,577.23,7969.0,572.4127,573.5739,571.8568,572.9188,7969.0
2024-09-06 11:00:00,577.63,583.05,577.63,580.78,10529.0,573.3159,578.6954,573.3159,576.4423,10529.0
2024-09-06 11:05:00,581.61,581.88,578.54,578.81,21152.0,577.2661,577.5341,574.2191,574.487,21152.0
2024-09-06 11:10:00,578.51,578.52,577.09,577.73,3696.0,574.1893,574.1992,572.7799,573.4151,3696.0
2024-09-06 11:15:00,577.73,577.73,576.11,576.37,5325.0,573.4151,573.4151,571.8072,572.0653,5325.0
2024-09-06 11:20:00,576.93,577.97,576.61,577.04,15848.0,572.6211,573.6533,572.3035,572.7303,15848.0
2024-09-06 11:25:00,576.85,578.09,576.76,577.41,4490.0,572.5417,573.7724,572.4524,573.0975,4490.0
2024-09-06 11:30:00,577.13,578.19,576.59,578.0,4726.0,572.8196,573.8717,572.2836,573.6831,4726.0
2024-09-06 11:35:00,578.0,578.64,576.3,577.45,4329.0,573.6831,574.3183,571.9958,573.1372,4329.0
2024-09-06 11:40:00,576.87,577.0,575.88,576.97,2022.0,572.5615,572.6906,571.5789,572.6608,2022.0
2024-09-06 11:45:00,576.97,576.97,575.38,576.6,4401.0,572.6608,572.6608,571.0827,572.2936,4401.0
2024-09-06 11:50:00,576.37,576.37,575.18,576.05,2920.0,572.0653,572.0653,570.8842,571.7477,2920.0
2024-09-06 11:55:00,575.85,575.85,575.83,575.84,500.0,571.5492,571.5492,571.5293,571.5392,500.0
2024-09-06 12:00:00,575.83,576.1,574.77,574.77,7621.0,571.5293,571.7973,570.4772,570.4772,7621.0
2024-09-06 12:05:00,574.99,575.82,574.73,575.45,4810.0,570.6956,571.5194,570.4375,571.1521,4810.0
2024-09-06 12:10:00,575.38,575.88,574.0,574.49,5264.0,571.0827,571.5789,569.713,570.1993,5264.0
2024-09-06 12:15:00,574.48,574.48,573.04,573.64,2250.0,570.1894,570.1894,568.7601,569.3557,2250.0
2024-09-06 12:20:00,573.11,573.67,572.9,573.29,1275.0,568.8296,569.3854,568.6212,569.0083,1275.0
2024-09-06 12:25:00,573.53,573.87,572.39,572.42,3200.0,569.2465,569.5839,568.115,568.1448,3200.0
2024-09-06 12:30:00,572.03,572.72,571.61,572.72,1909.0,567.7577,568.4425,567.3408,568.4425,1909.0
2024-09-06 12:35:00,573.3,573.3,572.37,572.64,500.0,569.0182,569.0182,568.0951,568.3631,500.0
2024-09-06 12:40:00,571.67,573.06,571.67,572.97,1663.0,567.4004,568.78,567.4004,568.6907,1663.0
2024-09-06 12:45:00,572.97,572.97,571.97,571.97,900.0,568.6907,568.6907,567.6981,567.6981,900.0
2024-09-06 12:50:00,571.72,572.77,571.71,572.76,676.0,567.45,568.4922,567.4401,568.4822,676.0
2024-09-06 12:55:00,573.02,573.43,573.02,573.42,901.0,568.7403,569.1472,568.7403,569.1373,901.0
2024-09-06 13:00:00,573.43,573.83,572.77,573.83,944.0,569.1472,569.5442,568.4922,569.5442,944.0
2024-09-06 13:05:00,573.44,574.95,573.43,574.95,2375.0,569.1572,570.6559,569.1472,570.6559,2375.0
2024-09-06 13:10:00,574.14,574.66,574.09,574.66,400.0,569.8519,570.368,569.8023,570.368,400.0
2024-09-06 13:15:00,574.09,574.09,572.98,573.43,525.0,569.8023,569.8023,568.7006,569.1472,525.0
2024-09-06 13:20:00,573.44,574.16,573.44,574.06,624.0,569.1572,569.8718,569.1572,569.7725,624.0
2024-09-06 13:25:00,573.88,574.51,573.47,573.47,3677.0,569.5939,570.2192,569.1869,569.1869,3677.0
2024-09-06 13:30:00,573.37,573.39,572.41,572.41,500.0,569.0877,569.1075,568.1348,568.1348,500.0
2024-09-06 13:35:00,572.14,572.46,571.4,572.46,2034.0,567.8669,568.1845,567.1324,568.1845,2034.0
2024-09-06 13:40:00,572.1,572.13,572.1,572.12,400.0,567.8272,567.8569,567.8272,567.847,400.0
2024-09-06 13:45:00,572.13,572.73,572.12,572.61,700.0,567.8569,568.4525,567.847,568.3334,700.0
2024-09-06 13:50:00,572.87,573.42,572.87,573.42,700.0,568.5914,569.1373,568.5914,569.1373,700.0
2024-09-06 13:55:00,572.92,574.09,572.91,573.79,2045.0,568.641,569.8023,568.6311,569.5045,2045.0
2024-09-06 14:00:00,573.34,573.34,572.47,572.5,2990.0,569.0579,569.0579,568.1944,568.2242,2990.0
2024-09-06 14:05:00,572.92,572.92,572.37,572.38,1500.0,568.641,568.641,568.0951,568.1051,1500.0
2024-09-06 14:10:00,572.11,572.49,571.94,572.35,3249.0,567.8371,568.2142,567.6684,568.0753,3249.0
2024-09-06 14:15:00,572.34,572.44,572.06,572.38,2334.0,568.0654,568.1646,567.7875,568.1051,2334.0
2024-09-06 14:20:00,572.63,572.63,571.42,571.53,1150.0,568.3532,568.3532,567.1522,567.2614,1150.0
2024-09-06 14:25:00,571.6,571.6,570.84,570.85,883.0,567.3309,567.3309,566.5766,566.5865,883.0
2024-09-06 14:30:00,571.48,571.62,570.96,570.97,1865.0,567.2118,567.3507,566.6957,566.7056,1865.0
2024-09-06 14:35:00,571.07,571.64,570.68,571.18,2779.0,566.8049,567.3706,566.4178,566.914,2779.0
2024-09-06 14:40:00,571.18,571.75,571.17,571.58,1100.0,566.914,567.4798,566.9041,567.311,1100.0
2024-09-06 14:45:00,571.98,572.37,571.51,572.01,3500.0,567.7081,568.0951,567.2416,567.7378,3500.0
2024-09-06 14:50:00,571.77,571.77,571.12,571.32,1202.0,567.4996,567.4996,566.8545,567.053,1202.0
2024-09-06 14:55:00,571.91,572.03,571.5,571.75,2362.0,567.6386,567.7577,567.2316,567.4798,2362.0
2024-09-06 15:00:00,572.12,572.48,571.85,571.88,3384.0,567.847,568.2043,567.579,567.6088,3384.0
2024-09-06 15:05:00,572.68,573.55,572.55,573.31,2102.0,568.4028,569.2663,568.2738,569.0281,2102.0
2024-09-06 15:10:00,573.32,573.32,572.56,572.83,1606.0,569.038,569.038,568.2837,568.5517,1606.0
2024-09-06 15:15:00,572.89,573.23,572.6,572.75,4135.0,568.6113,568.9487,568.3234,568.4723,4135.0
2024-09-06 15:20:00,573.03,573.5,572.93,573.3,1300.0,568.7502,569.2167,568.651,569.0182,1300.0
2024-09-06 15:25:00,573.42,574.08,573.41,573.85,5325.0,569.1373,569.7924,569.1274,569.5641,5325.0
2024-09-06 15:30:00,573.13,573.14,572.43,572.43,2512.0,568.8495,568.8594,568.1547,568.1547,2512.0
2024-09-06 15:35:00,572.39,572.39,571.53,571.54,3869.0,568.115,568.115,567.2614,567.2713,3869.0
2024-09-06 15:40:00,571.65,572.39,571.23,571.85,9544.0,567.3805,568.115,566.9637,567.579,9544.0
2024-09-06 15:45:00,572.0,573.93,572.0,573.93,8100.0,567.7279,569.6435,567.7279,569.6435,8100.0
2024-09-06 15:50:00,574.0,574.0,571.28,572.07,29035.0,569.713,569.713,567.0133,567.7974,29035.0
2024-09-06 15:55:00,571.76,571.98,571.03,571.69,58383.0,567.4897,567.7081,566.7652,567.4202,58383.0
2024-09-09 09:30:00,579.15,581.09,579.15,580.07,4421.0,574.8245,576.75,574.8245,575.7376,4421.0
2024-09-09 09:35:00,579.0,582.2,579.0,582.04,950.0,574.6756,577.8517,574.6756,577.6929,950.0
2024-09-09 09:40:00,581.61,582.8,581.6,582.49,1580.0,577.2661,578.4472,577.2562,578.1396,1580.0
2024-09-09 09:45:00,582.17,582.17,579.2,579.21,4559.0,577.822,577.822,574.8741,574.8841,4559.0
2024-09-09 09:50:00,577.67,577.75,577.48,577.48,450.0,573.3556,573.435,573.167,573.167,450.0
2024-09-09 09:55:00,576.88,578.52,576.87,577.32,720.0,572.5715,574.1992,572.5615,573.0082,720.0
2024-09-09 10:00:00,578.91,580.7,577.29,580.51,3922.0,574.5863,576.3629,572.9784,576.1743,3922.0
2024-09-09 10:05:00,580.14,582.47,580.14,582.23,2327.0,575.8071,578.1197,575.8071,577.8815,2327.0
2024-09-09 10:10:00,582.5,583.04,581.32,581.32,3153.0,578.1495,578.6855,576.9783,576.9783,3153.0
2024-09-09 10:15:00,582.61,584.49,582.61,582.99,2421.0,578.2587,580.1246,578.2587,578.6358,2421.0
2024-09-09 10:20:00,584.17,584.17,581.66,581.67,1833.0,579.807,579.807,577.3158,577.3257,1833.0
2024-09-09 10:25:00,583.51,583.98,582.34,582.55,4313.0,579.1519,579.6184,577.9907,578.1991,4313.0
2024-09-09 10:30:00,582.55,582.55,580.77,581.0,5953.0,578.1991,578.1991,576.4324,576.6607,5953.0
2024-09-09 10:35:00,581.15,581.79,580.62,581.29,6807.0,576.8096,577.4448,576.2835,576.9485,6807.0
2024-09-09 10:40:00,581.66,581.89,581.18,581.7,3771.0,577.3158,577.544,576.8393,577.3555,3771.0
2024-09-09 10:45:00,581.49,581.89,580.74,581.89,3211.0,577.147,577.544,576.4026,577.544,3211.0
2024-09-09 10:50:00,581.72,581.86,580.72,581.51,5352.0,577.3753,577.5143,576.3828,577.1669,5352.0
2024-09-09 10:55:00,582.09,582.19,580.61,581.22,1233.0,577.7425,577.8418,576.2736,576.879,1233.0
2024-09-09 11:00:00,580.96,582.25,580.88,581.13,2960.0,576.621,577.9014,576.5416,576.7897,2960.0
2024-09-09 11:05:00,581.01,581.09,579.65,579.65,2239.0,576.6706,576.75,575.3208,575.3208,2239.0
2024-09-09 11:10:00,579.56,580.37,579.48,579.48,400.0,575.2314,576.0354,575.152,575.152,400.0
2024-09-09 11:15:00,579.37,579.37,578.34,578.45,1263.0,575.0429,575.0429,574.0206,574.1297,1263.0
2024-09-09 11:20:00,578.45,579.1,578.09,578.91,2241.0,574.1297,574.7749,573.7724,574.5863,2241.0
2024-09-09 11:25:00,578.91,579.56,578.91,579.56,1164.0,574.5863,575.2314,574.5863,575.2314,1164.0
2024-09-09 11:30:00,580.12,581.21,579.86,580.75,2535.0,575.7873,576.8691,575.5292,576.4126,2535.0
2024-09-09 11:35:00,580.39,581.21,580.06,581.21,1403.0,576.0552,576.8691,575.7277,576.8691,1403.0
2024-09-09 11:40:00,580.99,582.8,580.99,582.29,1800.0,576.6508,578.4472,576.6508,577.9411,1800.0
2024-09-09 11:45:00,582.3,582.3,582.29,582.3,100.0,577.951,577.951,577.9411,577.951,100.0
2024-09-09 11:50:00,582.21,582.72,582.21,582.72,1481.0,577.8617,578.3678,577.8617,578.3678,1481.0
2024-09-09 11:55:00,582.47,582.63,582.2,582.2,2759.0,578.1197,578.2785,577.8517,577.8517,2759.0
2024-09-09 12:00:00,582.84,582.84,582.1,582.83,1514.0,578.4869,578.4869,577.7525,578.477,1514.0
2024-09-09 12:05:00,582.74,582.74,581.09,581.09,800.0,578.3877,578.3877,576.75,576.75,800.0
2024-09-09 12:10:00,581.71,582.23,581.7,582.23,1176.0,577.3654,577.8815,577.3555,577.8815,1176.0
2024-09-09 12:15:00,582.17,582.5,582.15,582.5,400.0,577.822,578.1495,577.8021,578.1495,400.0
2024-09-09 12:20:00,582.23,582.81,582.22,582.81,533.0,577.8815,578.4572,577.8716,578.4572,533.0
2024-09-09 12:25:00,582.39,582.53,582.37,582.5,805.0,578.0403,578.1793,578.0205,578.1495,805.0
2024-09-09 12:30:00,582.5,582.87,582.09,582.27,2020.0,578.1495,578.5167,577.7425,577.9212,2020.0
2024-09-09 12:35:00,582.23,582.23,581.75,581.75,600.0,577.8815,577.8815,577.4051,577.4051,600.0
2024-09-09 12:40:00,582.19,582.59,581.76,582.59,1269.0,577.8418,578.2388,577.415,578.2388,1269.0
2024-09-09 12:45:00,582.38,582.38,582.38,582.38,100.0,578.0304,578.0304,578.0304,578.0304,100.0
2024-09-09 12:50:00,582.28,582.55,582.16,582.28,1638.0,577.9311,578.1991,577.812,577.9311,1638.0
2024-09-09 12:55:00,582.26,582.92,582.26,582.92,1362.0,577.9113,578.5664,577.9113,578.5664,1362.0
2024-09-09 13:00:00,583.21,583.21,582.81,582.82,500.0,578.8542,578.8542,578.4572,578.4671,500.0
2024-09-09 13:05:00,583.06,583.18,582.81,583.18,445.0,578.7053,578.8244,578.4572,578.8244,445.0
2024-09-09 13:10:00,582.83,582.83,582.4,582.5,2383.0,578.477,578.477,578.0502,578.1495,2383.0
2024-09-09 13:15:00,582.3,582.32,581.61,581.99,923.0,577.951,577.9708,577.2661,577.6433,923.0
2024-09-09 13:20:00,582.28,582.33,582.28,582.33,200.0,577.9311,577.9808,577.9311,577.9808,200.0
2024-09-09 13:25:00,582.33,582.33,582.33,582.33,100.0,577.9808,577.9808,577.9808,577.9808,100.0
2024-09-09 13:30:00,582.32,582.5,581.88,582.2,2350.0,577.9708,578.1495,577.5341,577.8517,2350.0
2024-09-09 13:35:00,582.1,582.28,582.1,582.18,1910.0,577.7525,577.9311,577.7525,577.8319,1910.0
2024-09-09 13:40:00,582.18,582.41,581.9,582.09,9600.0,577.8319,578.0602,577.554,577.7425,9600.0
2024-09-09 13:45:00,581.81,582.58,581.8,582.58,1143.0,577.4646,578.2289,577.4547,578.2289,1143.0
2024-09-09 13:50:00,582.1,582.49,582.03,582.08,4424.0,577.7525,578.1396,577.683,577.7326,4424.0
2024-09-09 13:55:00,582.15,582.16,581.59,581.77,4424.0,577.8021,577.812,577.2463,577.4249,4424.0
2024-09-09 14:00:00,581.43,581.86,581.28,581.59,8106.0,577.0875,577.5143,576.9386,577.2463,8106.0
2024-09-09 14:05:00,581.5,581.5,580.89,580.89,2536.0,577.157,577.157,576.5515,576.5515,2536.0
2024-09-09 14:10:00,580.93,581.0,580.58,580.84,1093.0,576.5912,576.6607,576.2438,576.5019,1093.0
2024-09-09 14:15:00,580.85,581.78,580.66,581.78,2261.0,576.5118,577.4349,576.3232,577.4349,2261.0
2024-09-09 14:20:00,581.84,582.2,581.75,582.2,1507.0,577.4944,577.8517,577.4051,577.8517,1507.0
2024-09-09 14:25:00,582.14,582.56,582.14,582.25,1500.0,577.7922,578.209,577.7922,577.9014,1500.0
2024-09-09 14:30:00,582.25,582.25,582.23,582.24,400.0,577.9014,577.9014,577.8815,577.8914,400.0
2024-09-09 14:35:00,582.14,582.18,581.61,581.61,1747.0,577.7922,577.8319,577.2661,577.2661,1747.0
2024-09-09 14:40:00,581.57,582.66,581.57,582.66,1606.0,577.2264,578.3083,577.2264,578.3083,1606.0
2024-09-09 14:45:00,582.39,582.75,582.36,582.75,948.0,578.0403,578.3976,578.0105,578.3976,948.0
2024-09-09 14:50:00,582.76,582.77,581.96,581.98,1505.0,578.4075,578.4175,577.6135,577.6334,1505.0
2024-09-09 14:55:00,581.79,581.97,581.54,581.54,1683.0,577.4448,577.6234,577.1967,577.1967,1683.0
2024-09-09 15:00:00,581.81,581.81,580.5,580.5,938.0,577.4646,577.4646,576.1644,576.1644,938.0
2024-09-09 15:05:00,580.38,580.88,580.3,580.65,2335.0,576.0453,576.5416,575.9659,576.3133,2335.0
2024-09-09 15:10:00,580.65,580.73,579.99,580.04,2799.0,576.3133,576.3927,575.6582,575.7079,2799.0
2024-09-09 15:15:00,580.06,580.27,579.99,579.99,1302.0,575.7277,575.9361,575.6582,575.6582,1302.0
2024-09-09 15:20:00,579.98,579.98,579.31,579.65,1825.0,575.6483,575.6483,574.9833,575.3208,1825.0
2024-09-09 15:25:00,579.81,579.9,579.44,579.78,2053.0,575.4796,575.5689,575.1123,575.4498,2053.0
2024-09-09 15:30:00,579.68,580.08,579.04,579.04,644.0,575.3505,575.7476,574.7153,574.7153,644.0
2024-09-09 15:35:00,579.77,579.92,579.18,579.18,2101.0,575.4399,575.5888,574.8543,574.8543,2101.0
2024-09-09 15:40:00,579.48,579.97,579.3,579.81,1819.0,575.152,575.6384,574.9734,575.4796,1819.0
2024-09-09 15:45:00,579.63,580.36,579.14,579.98,3744.0,575.3009,576.0255,574.8146,575.6483,3744.0
2024-09-09 15:50:00,579.65,579.67,578.69,579.12,5141.0,575.3208,575.3406,574.3679,574.7947,5141.0
2024-09-09 15:55:00,579.18,581.29,579.09,579.96,32527.0,574.8543,576.9485,574.765,575.6285,32527.0
2024-09-10 09:30:00,584.03,584.03,579.99,579.99,6342.0,579.6681,579.6681,575.6582,575.6582,6342.0
2024-09-10 09:35:00,581.57,584.19,581.33,583.21,4178.0,577.2264,579.8269,576.9882,578.8542,4178.0
2024-09-10 09:40:00,583.21,585.6,582.0,583.84,4528.0,578.8542,581.2263,577.6532,579.4795,4528.0
2024-09-10 09:45:00,583.95,584.61,581.56,582.27,2603.0,579.5887,580.2437,577.2165,577.9212,2603.0
2024-09-10 09:50:00,581.1,583.14,581.1,581.82,3403.0,576.7599,578.7847,576.7599,577.4746,3403.0
2024-09-10 09:55:00,582.32,582.32,581.5,581.5,1212.0,577.9708,577.9708,577.157,577.157,1212.0
2024-09-10 10:00:00,581.77,581.77,579.66,579.66,900.0,577.4249,577.4249,575.3307,575.3307,900.0
2024-09-10 10:05:00,579.71,579.79,577.56,578.82,3667.0,575.3803,575.4597,573.2464,574.497,3667.0
2024-09-10 10:10:00,578.75,578.94,576.4,576.69,2514.0,574.4275,574.6161,572.095,572.3829,2514.0
2024-09-10 10:15:00,577.13,578.56,576.35,578.0,4971.0,572.8196,574.2389,572.0454,573.6831,4971.0
2024-09-10 10:20:00,577.8,578.06,577.18,578.06,600.0,573.4846,573.7426,572.8692,573.7426,600.0
2024-09-10 10:25:00,578.79,579.02,578.79,579.02,3041.0,574.4672,574.6955,574.4672,574.6955,3041.0
2024-09-10 10:30:00,578.52,578.85,577.38,578.45,1362.0,574.1992,574.5267,573.0677,574.1297,1362.0
2024-09-10 10:35:00,578.59,580.18,578.58,580.18,1010.0,574.2687,575.8468,574.2588,575.8468,1010.0
2024-09-10 10:40:00,580.08,580.73,580.08,580.73,1909.0,575.7476,576.3927,575.7476,576.3927,1909.0
2024-09-10 10:45:00,580.87,581.89,580.87,581.88,825.0,576.5317,577.544,576.5317,577.5341,825.0
2024-09-10 10:50:00,581.3,582.01,580.89,580.89,629.0,576.9584,577.6631,576.5515,576.5515,629.0
2024-09-10 10:55:00,581.49,581.79,581.49,581.79,200.0,577.147,577.4448,577.147,577.4448,200.0
2024-09-10 11:00:00,581.07,581.6,581.07,581.56,838.0,576.7302,577.2562,576.7302,577.2165,838.0
2024-09-10 11:05:00,581.27,582.21,581.23,582.0,1468.0,576.9287,577.8617,576.889,577.6532,1468.0
2024-09-10 11:10:00,582.11,582.11,581.43,581.44,700.0,577.7624,577.7624,577.0875,577.0974,700.0
2024-09-10 11:15:00,581.14,581.54,580.48,581.21,2649.0,576.7996,577.1967,576.1446,576.8691,2649.0
2024-09-10 11:20:00,581.64,581.64,580.67,581.0,883.0,577.2959,577.2959,576.3332,576.6607,883.0
2024-09-10 11:25:00,581.16,581.3,581.16,581.3,600.0,576.8195,576.9584,576.8195,576.9584,600.0
2024-09-10 11:30:00,580.92,581.48,580.65,580.65,403.0,576.5813,577.1371,576.3133,576.3133,403.0
2024-09-10 11:35:00,580.96,580.98,579.57,580.12,2847.0,576.621,576.6408,575.2414,575.7873,2847.0
2024-09-10 11:40:00,579.84,580.38,579.84,580.25,1302.0,575.5094,576.0453,575.5094,575.9163,1302.0
2024-09-10 11:45:00,580.08,580.18,579.54,579.61,2591.0,575.7476,575.8468,575.2116,575.2811,2591.0
2024-09-10 11:50:00,579.2,579.72,578.56,578.56,1310.0,574.8741,575.3903,574.2389,574.2389,1310.0
2024-09-10 11:55:00,578.78,579.09,577.19,577.7,4443.0,574.4573,574.765,572.8791,573.3853,4443.0
2024-09-10 12:00:00,577.2,577.63,576.0,576.0,2272.0,572.8891,573.3159,571.698,571.698,2272.0
2024-09-10 12:05:00,576.35,576.68,576.33,576.68,770.0,572.0454,572.373,572.0256,572.373,770.0
2024-09-10 12:10:00,576.44,576.5,576.4,576.47,801.0,572.1347,572.1943,572.095,572.1645,801.0
2024-09-10 12:15:00,576.29,577.03,576.28,577.03,900.0,571.9859,572.7203,571.9759,572.7203,900.0
2024-09-10 12:20:00,576.96,577.27,576.89,577.19,1700.0,572.6509,572.9585,572.5814,572.8791,1700.0
2024-09-10 12:25:00,577.26,577.27,576.85,576.86,602.0,572.9486,572.9585,572.5417,572.5516,602.0
2024-09-10 12:30:00,576.86,576.86,576.73,576.73,900.0,572.5516,572.5516,572.4226,572.4226,900.0
2024-09-10 12:35:00,576.78,577.14,576.43,577.03,2261.0,572.4722,572.8295,572.1248,572.7203,2261.0
2024-09-10 12:40:00,577.19,577.19,577.14,577.14,500.0,572.8791,572.8791,572.8295,572.8295,500.0
2024-09-10 12:45:00,577.17,577.7,577.16,577.7,1589.0,572.8593,573.3853,572.8494,573.3853,1589.0
2024-09-10 12:50:00,577.69,578.65,577.68,578.57,1230.0,573.3754,574.3282,573.3655,574.2488,1230.0
2024-09-10 12:55:00,578.56,578.56,577.69,577.69,904.0,574.2389,574.2389,573.3754,573.3754,904.0
2024-09-10 13:00:00,577.24,577.94,577.24,577.58,803.0,572.9288,573.6235,572.9288,573.2662,803.0
2024-09-10 13:05:00,578.09,578.99,578.09,578.99,800.0,573.7724,574.6657,573.7724,574.6657,800.0
2024-09-10 13:10:00,579.3,579.3,579.18,579.18,200.0,574.9734,574.9734,574.8543,574.8543,200.0
2024-09-10 13:15:00,579.08,579.16,579.05,579.16,400.0,574.755,574.8344,574.7253,574.8344,400.0
2024-09-10 13:20:00,579.16,579.16,578.79,579.16,4377.0,574.8344,574.8344,574.4672,574.8344,4377.0
2024-09-10 13:25:00,578.7,579.02,578.7,578.94,533.0,574.3779,574.6955,574.3779,574.6161,533.0
2024-09-10 13:30:00,578.94,579.33,578.92,579.33,804.0,574.6161,575.0032,574.5962,575.0032,804.0
2024-09-10 13:35:00,578.95,579.61,578.95,579.61,2029.0,574.626,575.2811,574.626,575.2811,2029.0
2024-09-10 13:40:00,579.79,580.2,579.54,579.59,1483.0,575.4597,575.8667,575.2116,575.2612,1483.0
2024-09-10 13:45:00,579.73,579.73,579.11,579.25,1690.0,575.4002,575.4002,574.7848,574.9238,1690.0
2024-09-10 13:50:00,578.98,579.28,578.67,578.82,2104.0,574.6558,574.9535,574.3481,574.497,2104.0
2024-09-10 13:55:00,578.93,578.94,578.71,578.92,2077.0,574.6062,574.6161,574.3878,574.5962,2077.0
2024-09-10 14:00:00,579.09,580.01,579.09,580.0,800.0,574.765,575.6781,574.765,575.6682,800.0
2024-09-10 14:05:00,579.68,580.04,579.67,579.94,961.0,575.3505,575.7079,575.3406,575.6086,961.0
2024-09-10 14:10:00,579.82,579.82,579.16,579.16,807.0,575.4895,575.4895,574.8344,574.8344,807.0
2024-09-10 14:15:00,579.37,579.68,579.37,579.68,616.0,575.0429,575.3505,575.0429,575.3505,616.0
2024-09-10 14:20:00,579.64,579.79,578.91,579.79,1300.0,575.3108,575.4597,574.5863,575.4597,1300.0
2024-09-10 14:25:00,579.69,580.68,579.67,580.59,1229.0,575.3605,576.3431,575.3406,576.2538,1229.0
2024-09-10 14:30:00,580.6,580.99,580.6,580.99,600.0,576.2637,576.6508,576.2637,576.6508,600.0
2024-09-10 14:35:00,580.86,581.39,580.71,581.39,1004.0,576.5217,577.0478,576.3729,577.0478,1004.0
2024-09-10 14:40:00,581.25,581.26,581.24,581.24,500.0,576.9088,576.9187,576.8989,576.8989,500.0
2024-09-10 14:45:00,581.39,581.87,581.31,581.85,2900.0,577.0478,577.5242,576.9684,577.5043,2900.0
2024-09-10 14:50:00,581.68,581.75,581.67,581.75,700.0,577.3356,577.4051,577.3257,577.4051,700.0
2024-09-10 14:55:00,581.42,581.64,581.17,581.64,1824.0,577.0776,577.2959,576.8294,577.2959,1824.0
2024-09-10 15:00:00,581.47,581.47,580.68,580.68,600.0,577.1272,577.1272,576.3431,576.3431,600.0
2024-09-10 15:05:00,580.74,581.56,580.64,581.56,5094.0,576.4026,577.2165,576.3034,577.2165,5094.0
2024-09-10 15:10:00,581.42,581.64,581.36,581.4,700.0,577.0776,577.2959,577.018,577.0577,700.0
2024-09-10 15:15:00,581.04,581.75,581.04,581.54,900.0,576.7004,577.4051,576.7004,577.1967,900.0
2024-09-10 15:20:00,581.89,582.2,581.7,582.2,1401.0,577.544,577.8517,577.3555,577.8517,1401.0
2024-09-10 15:25:00,582.6,582.67,581.94,581.94,1154.0,578.2487,578.3182,577.5937,577.5937,1154.0
2024-09-10 15:30:00,581.54,582.44,581.54,582.18,4640.0,577.1967,578.0899,577.1967,577.8319,4640.0
2024-09-10 15:35:00,581.89,582.0,579.6,579.6,3245.0,577.544,577.6532,575.2711,575.2711,3245.0
2024-09-10 15:40:00,580.05,580.65,579.64,580.49,3522.0,575.7178,576.3133,575.3108,576.1545,3522.0
2024-09-10 15:45:00,580.55,581.11,580.2,580.35,2721.0,576.2141,576.7699,575.8667,576.0155,2721.0
2024-09-10 15:50:00,580.18,581.49,579.87,581.42,7105.0,575.8468,577.147,575.5391,577.0776,7105.0
2024-09-10 15:55:00,581.42,581.42,580.43,580.84,14608.0,577.0776,577.0776,576.0949,576.5019,14608.0
2024-09-11 09:30:00,580.67,580.67,577.17,577.35,4761.0,576.3332,576.3332,572.8593,573.038,4761.0
2024-09-11 09:35:00,577.13,577.9,576.0,577.31,1987.0,572.8196,573.5838,571.698,572.9982,1987.0
2024-09-11 09:40:00,577.31,578.19,575.42,575.42,1827.0,572.9982,573.8717,571.1224,571.1224,1827.0
2024-09-11 09:45:00,576.32,576.36,574.8,574.8,5902.0,572.0156,572.0553,570.507,570.507,5902.0
2024-09-11 09:50:00,574.58,574.67,573.0,573.84,2283.0,570.2886,570.378,568.7204,569.5542,2283.0
2024-09-11 09:55:00,572.5,573.42,571.94,572.94,2078.0,568.2242,569.1373,567.6684,568.6609,2078.0
2024-09-11 10:00:00,572.8,573.38,571.67,572.27,7489.0,568.5219,569.0976,567.4004,567.9959,7489.0
2024-09-11 10:05:00,571.6,573.04,571.6,572.93,13219.0,567.3309,568.7601,567.3309,568.651,13219.0
2024-09-11 10:10:00,572.76,574.52,572.14,572.89,7662.0,568.4822,570.2291,567.8669,568.6113,7662.0
2024-09-11 10:15:00,572.11,572.89,571.37,572.25,9399.0,567.8371,568.6113,567.1026,567.976,9399.0
2024-09-11 10:20:00,572.23,572.4,571.62,571.72,1400.0,567.9562,568.1249,567.3507,567.45,1400.0
2024-09-11 10:25:00,572.37,572.67,570.72,572.61,9341.0,568.0951,568.3929,566.4575,568.3334,9341.0
2024-09-11 10:30:00,572.57,573.22,570.93,572.04,7732.0,568.2937,568.9388,566.6659,567.7676,7732.0
2024-09-11 10:35:00,572.25,572.66,571.47,572.16,19904.0,567.976,568.383,567.2019,567.8867,19904.0
2024-09-11 10:40:00,571.63,572.61,571.02,572.11,10296.0,567.3607,568.3334,566.7552,567.8371,10296.0
2024-09-11 10:45:00,572.57,573.0,571.7,571.86,2406.0,568.2937,568.7204,567.4301,567.589,2406.0
2024-09-11 10:50:00,572.14,572.88,572.14,572.68,802.0,567.8669,568.6013,567.8669,568.4028,802.0
2024-09-11 10:55:00,572.37,574.09,572.36,574.08,2562.0,568.0951,569.8023,568.0852,569.7924,2562.0
2024-09-11 11:00:00,573.66,574.07,573.03,573.62,2092.0,569.3755,569.7824,568.7502,569.3358,2092.0
2024-09-11 11:05:00,573.87,575.15,573.87,573.9,2244.0,569.5839,570.8544,569.5839,569.6137,2244.0
2024-09-11 11:10:00,573.36,575.54,573.36,574.52,4764.0,569.0778,571.2415,569.0778,570.2291,4764.0
2024-09-11 11:15:00,574.6,574.6,574.01,574.32,1332.0,570.3085,570.3085,569.7229,570.0306,1332.0
2024-09-11 11:20:00,574.31,574.33,573.64,573.64,1114.0,570.0207,570.0405,569.3557,569.3557,1114.0
2024-09-11 11:25:00,573.55,574.46,573.29,574.02,1620.0,569.2663,570.1695,569.0083,569.7328,1620.0
2024-09-11 11:30:00,574.58,574.58,574.32,574.49,402.0,570.2886,570.2886,570.0306,570.1993,402.0
2024-09-11 11:35:00,574.06,574.47,573.56,574.47,2062.0,569.7725,570.1795,569.2763,570.1795,2062.0
2024-09-11 11:40:00,574.5,575.13,574.32,574.83,1934.0,570.2092,570.8345,570.0306,570.5368,1934.0
2024-09-11 11:45:00,574.86,575.49,574.57,574.62,4280.0,570.5665,571.1918,570.2787,570.3283,4280.0
2024-09-11 11:50:00,574.24,574.24,573.46,573.78,830.0,569.9512,569.9512,569.177,569.4946,830.0
2024-09-11 11:55:00,573.07,574.39,572.31,574.39,3438.0,568.7899,570.1001,568.0356,570.1001,3438.0
2024-09-11 12:00:00,573.89,575.66,573.88,575.18,1076.0,569.6038,571.3606,569.5939,570.8842,1076.0
2024-09-11 12:05:00,575.4,575.6,574.61,574.61,1515.0,571.1025,571.301,570.3184,570.3184,1515.0
2024-09-11 12:10:00,575.36,575.36,574.3,574.79,600.0,571.0628,571.0628,570.0107,570.4971,600.0
2024-09-11 12:15:00,575.15,575.16,574.72,574.8,725.0,570.8544,570.8643,570.4276,570.507,725.0
2024-09-11 12:20:00,575.07,575.42,574.24,574.73,1027.0,570.775,571.1224,569.9512,570.4375,1027.0
2024-09-11 12:25:00,575.29,575.48,575.29,575.48,500.0,570.9933,571.1819,570.9933,571.1819,500.0
2024-09-11 12:30:00,575.37,575.81,575.0,575.17,700.0,571.0727,571.5095,570.7055,570.8742,700.0
2024-09-11 12:35:00,575.05,575.64,574.78,575.35,1026.0,570.7551,571.3407,570.4871,571.0529,1026.0
2024-09-11 12:40:00,574.9,575.96,574.9,575.62,2002.0,570.6062,571.6583,570.6062,571.3209,2002.0
2024-09-11 12:45:00,575.21,575.74,575.21,575.74,500.0,570.9139,571.44,570.9139,571.44,500.0
2024-09-11 12:50:00,575.81,576.84,575.81,576.6,847.0,571.5095,572.5318,571.5095,572.2936,847.0
2024-09-11 12:55:00,576.79,577.18,576.43,577.18,1220.0,572.4821,572.8692,572.1248,572.8692,1220.0
2024-09-11 13:00:00,576.62,577.84,576.62,577.84,400.0,572.3134,573.5243,572.3134,573.5243,400.0
2024-09-11 13:05:00,577.22,579.04,577.22,579.04,2386.0,572.9089,574.7153,572.9089,574.7153,2386.0
2024-09-11 13:10:00,579.43,579.43,578.88,578.88,303.0,575.1024,575.1024,574.5565,574.5565,303.0
2024-09-11 13:15:00,578.9,579.1,578.89,579.1,344.0,574.5764,574.7749,574.5664,574.7749,344.0
2024-09-11 13:20:00,578.65,578.72,578.29,578.29,1366.0,574.3282,574.3977,573.9709,573.9709,1366.0
2024-09-11 13:25:00,578.6,579.31,578.36,579.31,1102.0,574.2786,574.9833,574.0404,574.9833,1102.0
2024-09-11 13:30:00,579.66,580.26,579.24,580.26,2911.0,575.3307,575.9262,574.9138,575.9262,2911.0
2024-09-11 13:35:00,580.28,580.28,579.94,580.1,408.0,575.9461,575.9461,575.6086,575.7674,408.0
2024-09-11 13:40:00,580.63,580.63,580.31,580.48,528.0,576.2935,576.2935,575.9758,576.1446,528.0
2024-09-11 13:45:00,581.42,582.69,581.41,582.57,500.0,577.0776,578.3381,577.0676,578.219,500.0
2024-09-11 13:50:00,582.58,582.58,581.54,581.54,1656.0,578.2289,578.2289,577.1967,577.1967,1656.0
2024-09-11 13:55:00,581.21,581.34,580.17,580.46,1008.0,576.8691,576.9982,575.8369,576.1247,1008.0
2024-09-11 14:00:00,580.49,581.24,580.48,581.24,303.0,576.1545,576.8989,576.1446,576.8989,303.0
2024-09-11 14:05:00,581.06,582.43,580.84,582.43,2455.0,576.7202,578.08,576.5019,578.08,2455.0
2024-09-11 14:10:00,582.64,582.64,581.54,581.93,3256.0,578.2884,578.2884,577.1967,577.5837,3256.0
2024-09-11 14:15:00,581.91,582.64,581.73,581.94,1573.0,577.5639,578.2884,577.3852,577.5937,1573.0
2024-09-11 14:20:00,582.0,582.56,581.99,582.56,513.0,577.6532,578.209,577.6433,578.209,513.0
2024-09-11 14:25:00,582.57,582.65,582.52,582.52,400.0,578.219,578.2984,578.1693,578.1693,400.0
2024-09-11 14:30:00,582.52,583.08,582.52,583.08,800.0,578.1693,578.7252,578.1693,578.7252,800.0
2024-09-11 14:35:00,582.98,583.7,582.58,583.5,3575.0,578.6259,579.3405,578.2289,579.142,3575.0
2024-09-11 14:40:00,584.07,585.5,584.07,585.04,1116.0,579.7078,581.1271,579.7078,580.6705,1116.0
2024-09-11 14:45:00,585.36,586.53,584.49,586.0,5548.0,580.9881,582.1494,580.1246,581.6233,5548.0
2024-09-11 14:50:00,585.27,585.27,584.04,584.37,1317.0,580.8988,580.8988,579.678,580.0055,1317.0
2024-09-11 14:55:00,583.83,584.45,583.59,583.9,1000.0,579.4696,580.0849,579.2313,579.539,1000.0
2024-09-11 15:00:00,583.51,583.63,583.03,583.25,920.0,579.1519,579.271,578.6755,578.8939,920.0
2024-09-11 15:05:00,583.56,584.03,583.51,583.71,500.0,579.2016,579.6681,579.1519,579.3505,500.0
2024-09-11 15:10:00,583.9,584.17,583.68,583.81,1407.0,579.539,579.807,579.3207,579.4497,1407.0
2024-09-11 15:15:00,584.32,585.0,584.04,584.41,1886.0,579.9559,580.6308,579.678,580.0452,1886.0
2024-09-11 15:20:00,584.41,585.58,584.4,585.58,1545.0,580.0452,581.2065,580.0353,581.2065,1545.0
2024-09-11 15:25:00,585.38,585.5,584.69,584.69,1815.0,581.008,581.1271,580.3231,580.3231,1815.0
2024-09-11 15:30:00,584.86,585.14,584.01,584.66,3625.0,580.4919,580.7698,579.6482,580.2934,3625.0
2024-09-11 15:35:00,584.47,584.47,582.91,582.91,1154.0,580.1048,580.1048,578.5564,578.5564,1154.0
2024-09-11 15:40:00,582.75,582.75,581.71,582.31,3222.0,578.3976,578.3976,577.3654,577.9609,3222.0
2024-09-11 15:45:00,582.33,583.27,582.32,583.27,2425.0,577.9808,578.9137,577.9708,578.9137,2425.0
2024-09-11 15:50:00,582.4,584.41,582.27,584.07,4431.0,578.0502,580.0452,577.9212,579.7078,4431.0
2024-09-11 15:55:00,584.44,585.63,583.68,583.69,30617.0,580.075,581.2561,579.3207,579.3306,30617.0
2024-09-12 09:30:00,588.0,588.0,584.2,584.2,4506.0,583.6084,583.6084,579.8368,579.8368,4506.0
2024-09-12 09:35:00,584.62,585.1,583.21,583.4,1855.0,580.2537,580.7301,578.8542,579.0428,1855.0
2024-09-12 09:40:00,583.71,585.72,583.61,585.72,2893.0,579.3505,581.3454,579.2512,581.3454,2893.0
2024-09-12 09:45:00,585.94,586.3,581.24,581.24,4654.0,581.5638,581.9211,576.8989,576.8989,4654.0
2024-09-12 09:50:00,581.93,583.88,581.71,583.87,3372.0,577.5837,579.5192,577.3654,579.5093,3372.0
2024-09-12 09:55:00,583.16,583.56,582.78,583.56,900.0,578.8046,579.2016,578.4274,579.2016,900.0
2024-09-12 10:00:00,582.25,582.41,581.9,582.4,1025.0,577.9014,578.0602,577.554,578.0502,1025.0
2024-09-12 10:05:00,581.75,582.86,581.51,581.89,3191.0,577.4051,578.5068,577.1669,577.544,3191.0
2024-09-12 10:10:00,582.03,583.71,582.03,583.71,2976.0,577.683,579.3505,577.683,579.3505,2976.0
2024-09-12 10:15:00,584.02,584.93,584.02,584.46,925.0,579.6581,580.5613,579.6581,580.0948,925.0
2024-09-12 10:20:00,584.69,585.84,584.68,585.29,1560.0,580.3231,581.4645,580.3132,580.9186,1560.0
2024-09-12 10:25:00,586.01,586.35,585.98,586.13,1819.0,581.6333,581.9707,581.6035,581.7524,1819.0
2024-09-12 10:30:00,586.73,587.31,586.5,587.04,1318.0,582.3479,582.9236,582.1196,582.6556,1318.0
2024-09-12 10:35:00,587.15,587.4,586.28,586.82,2727.0,582.7648,583.0129,581.9013,582.4372,2727.0
2024-09-12 10:40:00,586.81,588.15,586.8,587.93,2529.0,582.4273,583.7573,582.4174,583.5389,2529.0
2024-09-12 10:45:00,588.26,588.27,586.88,586.95,4223.0,583.8665,583.8764,582.4968,582.5663,4223.0
2024-09-12 10:50:00,587.87,587.87,585.18,585.18,400.0,583.4794,583.4794,580.8095,580.8095,400.0
2024-09-12 10:55:00,585.81,586.73,584.75,584.75,3853.0,581.4348,582.3479,580.3827,580.3827,3853.0
2024-09-12 11:00:00,584.5,585.42,583.94,585.42,889.0,580.1345,581.0477,579.5787,581.0477,889.0
2024-09-12 11:05:00,585.56,585.63,584.24,584.24,2676.0,581.1866,581.2561,579.8765,579.8765,2676.0
2024-09-12 11:10:00,584.63,585.91,584.63,585.81,2178.0,580.2636,581.534,580.2636,581.4348,2178.0
2024-09-12 11:15:00,586.15,586.48,585.01,585.07,1309.0,581.7722,582.0998,580.6407,580.7003,1309.0
2024-09-12 11:20:00,585.07,585.38,585.07,585.18,700.0,580.7003,581.008,580.7003,580.8095,700.0
2024-09-12 11:25:00,585.02,585.23,583.96,584.93,4537.0,580.6507,580.8591,579.5986,580.5613,4537.0
2024-09-12 11:30:00,584.65,585.54,584.59,584.59,669.0,580.2834,581.1668,580.2239,580.2239,669.0
2024-09-12 11:35:00,584.62,585.13,584.58,584.58,600.0,580.2537,580.7598,580.214,580.214,600.0
2024-09-12 11:40:00,584.48,584.51,584.33,584.51,421.0,580.1147,580.1445,579.9658,580.1445,421.0
2024-09-12 11:45:00,583.26,584.03,583.25,584.03,805.0,578.9038,579.6681,578.8939,579.6681,805.0
2024-09-12 11:50:00,583.33,583.87,583.31,583.31,488.0,578.9733,579.5093,578.9534,578.9534,488.0
2024-09-12 11:55:00,583.71,583.73,582.39,583.15,945.0,579.3505,579.3703,578.0403,578.7946,945.0
2024-09-12 12:00:00,583.32,583.81,583.27,583.81,1199.0,578.9634,579.4497,578.9137,579.4497,1199.0
2024-09-12 12:05:00,583.55,583.64,583.55,583.64,225.0,579.1916,579.281,579.1916,579.281,225.0
2024-09-12 12:10:00,583.41,583.99,583.2,583.2,400.0,579.0527,579.6284,578.8443,578.8443,400.0
2024-09-12 12:15:00,583.86,584.21,583.85,584.21,200.0,579.4993,579.8467,579.4894,579.8467,200.0
2024-09-12 12:20:00,584.74,585.01,584.47,584.54,600.0,580.3728,580.6407,580.1048,580.1743,600.0
2024-09-12 12:25:00,585.17,585.17,584.41,584.41,323.0,580.7995,580.7995,580.0452,580.0452,323.0
2024-09-12 12:30:00,584.41,584.74,584.34,584.74,410.0,580.0452,580.3728,579.9757,580.3728,410.0
2024-09-12 12:35:00,584.41,584.41,584.09,584.09,400.0,580.0452,580.0452,579.7276,579.7276,400.0
2024-09-12 12:40:00,583.97,584.11,583.71,584.11,732.0,579.6085,579.7475,579.3505,579.7475,732.0
2024-09-12 12:45:00,584.38,584.54,584.38,584.54,614.0,580.0154,580.1743,580.0154,580.1743,614.0
2024-09-12 12:50:00,584.76,586.15,584.76,585.83,1127.0,580.3926,581.7722,580.3926,581.4546,1127.0
2024-09-12 12:55:00,586.17,586.98,585.8,586.75,1365.0,581.7921,582.596,581.4248,582.3677,1365.0
2024-09-12 13:00:00,586.75,586.75,586.75,586.75,0.0,582.3677,582.3677,582.3677,582.3677,0.0
2024-09-12 13:05:00,585.88,586.42,585.88,586.32,743.0,581.5042,582.0402,581.5042,581.941,743.0
2024-09-12 13:10:00,586.47,586.48,586.01,586.01,270.0,582.0898,582.0998,581.6333,581.6333,270.0
2024-09-12 13:15:00,586.17,586.17,586.13,586.13,200.0,581.7921,581.7921,581.7524,581.7524,200.0
2024-09-12 13:20:00,585.38,586.43,585.38,586.43,462.0,581.008,582.0501,581.008,582.0501,462.0
2024-09-12 13:25:00,586.43,586.43,586.43,586.43,200.0,582.0501,582.0501,582.0501,582.0501,200.0
2024-09-12 13:30:00,586.5,586.56,586.35,586.56,700.0,582.1196,582.1792,581.9707,582.1792,700.0
2024-09-12 13:35:00,586.99,586.99,586.99,586.99,100.0,582.606,582.606,582.606,582.606,100.0
2024-09-12 13:40:00,587.18,587.34,586.77,587.34,501.0,582.7945,582.9533,582.3876,582.9533,501.0
2024-09-12 13:45:00,587.77,588.2,587.48,587.76,1571.0,583.3801,583.8069,583.0923,583.3702,1571.0
2024-09-12 13:50:00,587.88,588.3,587.88,588.27,500.0,583.4893,583.9062,583.4893,583.8764,500.0
2024-09-12 13:55:00,588.27,588.28,587.32,587.39,3506.0,583.8764,583.8863,582.9335,583.003,3506.0
2024-09-12 14:00:00,587.64,587.64,587.35,587.35,300.0,583.2511,583.2511,582.9633,582.9633,300.0
2024-09-12 14:05:00,587.07,587.07,585.66,585.66,1533.0,582.6854,582.6854,581.2859,581.2859,1533.0
2024-09-12 14:10:00,585.71,585.91,585.71,585.9,1000.0,581.3355,581.534,581.3355,581.5241,1000.0
2024-09-12 14:15:00,585.97,586.17,585.47,585.47,757.0,581.5936,581.7921,581.0973,581.0973,757.0
2024-09-12 14:20:00,585.5,586.39,585.5,585.69,850.0,581.1271,582.0104,581.1271,581.3157,850.0
2024-09-12 14:25:00,586.05,586.15,585.4,585.4,936.0,581.673,581.7722,581.0278,581.0278,936.0
2024-09-12 14:30:00,585.68,586.18,585.11,585.72,1000.0,581.3057,581.802,580.74,581.3454,1000.0
2024-09-12 14:35:00,585.57,585.57,585.36,585.52,849.0,581.1966,581.1966,580.9881,581.1469,849.0
2024-09-12 14:40:00,585.71,585.81,585.39,585.8,1141.0,581.3355,581.4348,581.0179,581.4248,1141.0
2024-09-12 14:45:00,585.61,585.85,585.24,585.71,1400.0,581.2363,581.4745,580.869,581.3355,1400.0
2024-09-12 14:50:00,585.62,585.72,583.27,583.84,4912.0,581.2462,581.3454,578.9137,579.4795,4912.0
2024-09-12 14:55:00,584.0,584.97,583.9,584.69,2776.0,579.6383,580.601,579.539,580.3231,2776.0
2024-09-12 15:00:00,584.78,585.07,584.71,584.99,606.0,580.4125,580.7003,580.343,580.6209,606.0
2024-09-12 15:05:00,585.16,586.29,585.11,586.29,2674.0,580.7896,581.9112,580.74,581.9112,2674.0
2024-09-12 15:10:00,586.16,586.17,585.63,585.89,518.0,581.7822,581.7921,581.2561,581.5142,518.0
2024-09-12 15:15:00,585.43,585.43,585.39,585.39,200.0,581.0576,581.0576,581.0179,581.0179,200.0
2024-09-12 15:20:00,585.64,586.15,585.5,586.14,2650.0,581.266,581.7722,581.1271,581.7623,2650.0
2024-09-12 15:25:00,586.07,586.29,586.07,586.29,518.0,581.6928,581.9112,581.6928,581.9112,518.0
2024-09-12 15:30:00,586.29,586.44,586.0,586.0,1044.0,581.9112,582.0601,581.6233,581.6233,1044.0
2024-09-12 15:35:00,586.46,586.75,586.05,586.39,1746.0,582.0799,582.3677,581.673,582.0104,1746.0
2024-09-12 15:40:00,586.77,586.77,586.2,586.54,2506.0,582.3876,582.3876,581.8219,582.1593,2506.0
2024-09-12 15:45:00,586.62,587.16,585.89,585.89,1103.0,582.2387,582.7747,581.5142,581.5142,1103.0
2024-09-12 15:50:00,586.14,587.19,585.75,586.98,4887.0,581.7623,582.8045,581.3752,582.596,4887.0
2024-09-12 15:55:00,587.0,587.72,586.49,587.26,15940.0,582.6159,583.3305,582.1097,582.8739,15940.0
2024-09-13 09:30:00,590.46,591.16,590.46,591.15,4469.0,586.05,586.7448,586.05,586.7349,4469.0
2024-09-13 09:35:00,591.67,591.67,590.56,590.87,977.0,587.251,587.251,586.1493,586.457,977.0
2024-09-13 09:40:00,589.92,589.92,589.92,589.92,100.0,585.5141,585.5141,585.5141,585.5141,100.0
2024-09-13 09:45:00,590.68,591.89,590.47,591.65,1649.0,586.2684,587.4694,586.06,587.2311,1649.0
2024-09-13 09:50:00,592.59,592.59,591.42,591.42,2680.0,588.1641,588.1641,587.0029,587.0029,2680.0
2024-09-13 09:55:00,592.2,593.0,591.61,593.0,708.0,587.777,588.5711,587.1914,588.5711,708.0
2024-09-13 10:00:00,592.35,594.99,589.58,589.65,6451.0,587.9259,590.5462,585.1766,585.2461,6451.0
2024-09-13 10:05:00,590.6,591.43,589.65,591.0,2112.0,586.189,587.0128,585.2461,586.586,2112.0
2024-09-13 10:10:00,591.19,592.8,591.19,592.06,927.0,586.7746,588.3726,586.7746,587.6381,927.0
2024-09-13 10:15:00,592.8,592.8,592.21,592.73,400.0,588.3726,588.3726,587.787,588.3031,400.0
2024-09-13 10:20:00,592.57,594.45,592.56,594.45,1067.0,588.1443,590.0102,588.1344,590.0102,1067.0
2024-09-13 10:25:00,593.63,593.63,592.59,593.31,800.0,589.1964,589.1964,588.1641,588.8788,800.0
2024-09-13 10:30:00,593.94,594.04,592.67,593.2,1963.0,589.504,589.6033,588.2435,588.7696,1963.0
2024-09-13 10:35:00,592.68,592.68,592.15,592.56,302.0,588.2535,588.2535,587.7274,588.1344,302.0
2024-09-13 10:40:00,594.0,594.31,593.61,594.31,1245.0,589.5636,589.8713,589.1765,589.8713,1245.0
2024-09-13 10:45:00,594.96,594.96,594.01,594.26,929.0,590.5164,590.5164,589.5735,589.8217,929.0
2024-09-13 10:50:00,594.16,594.16,593.31,593.31,407.0,589.7224,589.7224,588.8788,588.8788,407.0
2024-09-13 10:55:00,594.31,594.32,593.58,593.59,454.0,589.8713,589.8812,589.1467,589.1567,454.0
2024-09-13 11:00:00,593.89,593.89,593.09,593.39,1336.0,589.4544,589.4544,588.6604,588.9582,1336.0
2024-09-13 11:05:00,593.02,593.02,593.02,593.02,200.0,588.5909,588.5909,588.5909,588.5909,200.0
2024-09-13 11:10:00,592.84,592.84,592.84,592.84,100.0,588.4123,588.4123,588.4123,588.4123,100.0
2024-09-13 11:15:00,592.84,592.84,592.84,592.84,0.0,588.4123,588.4123,588.4123,588.4123,0.0
2024-09-13 11:20:00,593.0,593.14,592.4,592.4,603.0,588.5711,588.71,587.9755,587.9755,603.0
2024-09-13 11:25:00,593.1,593.11,593.1,593.1,100.0,588.6703,588.6802,588.6703,588.6703,100.0
2024-09-13 11:30:00,592.97,592.97,592.78,592.78,293.0,588.5413,588.5413,588.3527,588.3527,293.0
2024-09-13 11:35:00,593.21,593.55,593.2,593.55,1077.0,588.7795,589.117,588.7696,589.117,1077.0
2024-09-13 11:40:00,594.03,594.65,594.03,594.54,745.0,589.5934,590.2087,589.5934,590.0996,745.0
2024-09-13 11:45:00,594.95,595.52,594.95,595.52,403.0,590.5065,591.0722,590.5065,591.0722,403.0
2024-09-13 11:50:00,595.46,596.0,595.35,595.89,1715.0,591.0127,591.5487,590.9035,591.4395,1715.0
2024-09-13 11:55:00,595.74,595.83,595.43,595.5,1135.0,591.2906,591.3799,590.9829,591.0524,1135.0
2024-09-13 12:00:00,595.67,595.67,595.65,595.65,200.0,591.2211,591.2211,591.2013,591.2013,200.0
2024-09-13 12:05:00,594.97,595.91,594.94,595.91,2151.0,590.5264,591.4593,590.4966,591.4593,2151.0
2024-09-13 12:10:00,595.92,596.75,595.7,595.7,800.0,591.4693,592.2931,591.2509,591.2509,800.0
2024-09-13 12:15:00,596.04,596.87,595.43,596.87,6338.0,591.5884,592.4122,590.9829,592.4122,6338.0
2024-09-13 12:20:00,596.17,596.89,596.13,596.38,3113.0,591.7174,592.432,591.6777,591.9258,3113.0
2024-09-13 12:25:00,595.24,595.99,595.24,595.88,1736.0,590.7943,591.5387,590.7943,591.4296,1736.0
2024-09-13 12:30:00,595.64,595.73,595.17,595.27,3321.0,591.1913,591.2807,590.7249,590.8241,3321.0
2024-09-13 12:35:00,595.04,595.47,594.71,595.47,14122.0,590.5958,591.0226,590.2683,591.0226,14122.0
2024-09-13 12:40:00,595.06,595.94,595.05,595.78,820.0,590.6157,591.4891,590.6058,591.3303,820.0
2024-09-13 12:45:00,595.67,595.67,595.59,595.59,200.0,591.2211,591.2211,591.1417,591.1417,200.0
2024-09-13 12:50:00,596.31,596.31,596.1,596.1,304.0,591.8563,591.8563,591.6479,591.6479,304.0
2024-09-13 12:55:00,596.66,597.12,596.6,597.12,1009.0,592.2037,592.6603,592.1442,592.6603,1009.0
2024-09-13 13:00:00,597.35,597.88,596.83,597.39,6649.0,592.8886,593.4146,592.3725,592.9283,6649.0
2024-09-13 13:05:00,597.39,597.79,597.39,597.51,500.0,592.9283,593.3253,592.9283,593.0474,500.0
2024-09-13 13:10:00,597.88,598.52,597.76,598.43,3377.0,593.4146,594.0498,593.2955,593.9605,3377.0
2024-09-13 13:15:00,598.39,599.42,598.22,598.71,6892.0,593.9208,594.9431,593.7521,594.2384,6892.0
2024-09-13 13:20:00,598.67,598.99,598.08,598.34,6670.0,594.1987,594.5163,593.6131,593.8712,6670.0
2024-09-13 13:25:00,598.68,599.09,598.68,599.09,300.0,594.2086,594.6156,594.2086,594.6156,300.0
2024-09-13 13:30:00,599.09,599.66,598.75,599.33,9789.0,594.6156,595.1813,594.2781,594.8538,9789.0
2024-09-13 13:35:00,599.28,599.28,598.95,599.18,1275.0,594.8042,594.8042,594.4766,594.7049,1275.0
2024-09-13 13:40:00,599.15,599.49,598.58,598.62,6609.0,594.6751,595.0126,594.1094,594.1491,6609.0
2024-09-13 13:45:00,598.62,598.94,598.48,598.72,2472.0,594.1491,594.4667,594.0101,594.2483,2472.0
2024-09-13 13:50:00,598.72,598.77,598.26,598.26,1146.0,594.2483,594.298,593.7918,593.7918,1146.0
2024-09-13 13:55:00,598.26,598.54,597.34,597.34,1314.0,593.7918,594.0697,592.8787,592.8787,1314.0
2024-09-13 14:00:00,597.0,597.0,595.62,595.62,625.0,592.5412,592.5412,591.1715,591.1715,625.0
2024-09-13 14:05:00,595.39,596.93,595.39,596.25,952.0,590.9432,592.4717,590.9432,591.7968,952.0
2024-09-13 14:10:00,595.9,595.9,594.73,595.25,1095.0,591.4494,591.4494,590.2881,590.8043,1095.0
2024-09-13 14:15:00,595.24,595.25,594.85,594.85,230.0,590.7943,590.8043,590.4072,590.4072,230.0
2024-09-13 14:20:00,594.72,594.72,594.72,594.72,200.0,590.2782,590.2782,590.2782,590.2782,200.0
2024-09-13 14:25:00,593.58,593.58,593.15,593.33,1527.0,589.1467,589.1467,588.7199,588.8986,1527.0
2024-09-13 14:30:00,593.08,593.08,592.83,592.95,800.0,588.6505,588.6505,588.4023,588.5214,800.0
2024-09-13 14:35:00,593.42,593.43,592.97,592.98,1416.0,588.9879,588.9979,588.5413,588.5512,1416.0
2024-09-13 14:40:00,593.37,593.62,593.37,593.61,500.0,588.9383,589.1864,588.9383,589.1765,500.0
2024-09-13 14:45:00,592.7,592.7,592.7,592.7,100.0,588.2733,588.2733,588.2733,588.2733,100.0
2024-09-13 14:50:00,592.47,592.47,591.61,591.61,927.0,588.045,588.045,587.1914,587.1914,927.0
2024-09-13 14:55:00,591.59,592.01,591.59,591.71,500.0,587.1716,587.5885,587.1716,587.2907,500.0
2024-09-13 15:00:00,591.83,591.84,591.3,591.3,1270.0,587.4098,587.4197,586.8838,586.8838,1270.0
2024-09-13 15:05:00,591.76,591.81,591.25,591.25,2560.0,587.3403,587.39,586.8341,586.8341,2560.0
2024-09-13 15:10:00,591.18,591.18,590.67,590.98,1385.0,586.7647,586.7647,586.2585,586.5662,1385.0
2024-09-13 15:15:00,590.75,591.31,590.75,591.2,1128.0,586.3379,586.8937,586.3379,586.7845,1128.0
2024-09-13 15:20:00,590.83,591.24,590.78,590.79,743.0,586.4173,586.8242,586.3676,586.3776,743.0
2024-09-13 15:25:00,591.07,591.32,591.07,591.27,600.0,586.6555,586.9036,586.6555,586.854,600.0
2024-09-13 15:30:00,591.16,592.41,590.89,592.41,2358.0,586.7448,587.9855,586.4768,587.9855,2358.0
2024-09-13 15:35:00,592.38,592.58,591.12,591.13,1520.0,587.9557,588.1542,586.7051,586.715,1520.0
2024-09-13 15:40:00,591.34,591.71,591.07,591.23,1140.0,586.9235,587.2907,586.6555,586.8143,1140.0
2024-09-13 15:45:00,591.42,591.83,591.35,591.35,693.0,587.0029,587.4098,586.9334,586.9334,693.0
2024-09-13 15:50:00,591.31,592.51,591.29,592.51,4500.0,586.8937,588.0847,586.8738,588.0847,4500.0
2024-09-13 15:55:00,592.71,592.71,590.96,591.13,13300.0,588.2832,588.2832,586.5463,586.715,13300.0
2024-09-16 09:30:00,595.14,596.41,595.14,596.41,5531.0,590.6951,591.9556,590.6951,591.9556,5531.0
2024-09-16 09:35:00,595.44,596.11,594.96,595.53,11527.0,590.9928,591.6578,590.5164,591.0822,11527.0
2024-09-16 09:40:00,594.15,595.26,594.1,594.11,500.0,589.7125,590.8142,589.6629,589.6728,500.0
2024-09-16 09:45:00,593.36,595.25,592.86,595.25,1669.0,588.9284,590.8043,588.4321,590.8043,1669.0
2024-09-16 09:50:00,595.24,597.84,595.24,597.51,2370.0,590.7943,593.3749,590.7943,593.0474,2370.0
2024-09-16 09:55:00,597.48,597.48,597.2,597.29,1000.0,593.0176,593.0176,592.7397,592.829,1000.0
2024-09-16 10:00:00,596.91,597.1,595.6,595.6,1607.0,592.4519,592.6404,591.1516,591.1516,1607.0
2024-09-16 10:05:00,596.11,596.11,594.89,595.42,2321.0,591.6578,591.6578,590.447,590.973,2321.0
2024-09-16 10:10:00,596.37,596.37,594.77,594.77,1100.0,591.9159,591.9159,590.3278,590.3278,1100.0
2024-09-16 10:15:00,595.12,596.15,594.83,595.74,3929.0,590.6752,591.6975,590.3874,591.2906,3929.0
2024-09-16 10:20:00,595.95,596.11,594.33,594.84,1444.0,591.499,591.6578,589.8911,590.3973,1444.0
2024-09-16 10:25:00,593.3,594.0,593.3,594.0,1625.0,588.8688,589.5636,588.8688,589.5636,1625.0
2024-09-16 10:30:00,593.0,593.0,591.64,592.08,4328.0,588.5711,588.5711,587.2212,587.6579,4328.0
2024-09-16 10:35:00,591.88,593.52,591.88,593.39,798.0,587.4594,589.0872,587.4594,588.9582,798.0
2024-09-16 10:40:00,593.07,594.1,593.06,594.1,638.0,588.6405,589.6629,588.6306,589.6629,638.0
2024-09-16 10:45:00,593.44,593.44,593.44,593.44,100.0,589.0078,589.0078,589.0078,589.0078,100.0
2024-09-16 10:50:00,593.43,593.74,592.57,592.86,565.0,588.9979,589.3055,588.1443,588.4321,565.0
2024-09-16 10:55:00,592.77,593.09,592.06,592.06,429.0,588.3428,588.6604,587.6381,587.6381,429.0
2024-09-16 11:00:00,593.01,593.01,592.49,592.5,200.0,588.581,588.581,588.0649,588.0748,200.0
2024-09-16 11:05:00,592.36,592.63,592.36,592.63,700.0,587.9358,588.2038,587.9358,588.2038,700.0
2024-09-16 11:10:00,592.63,592.63,590.62,590.84,1647.0,588.2038,588.2038,586.2088,586.4272,1647.0
2024-09-16 11:15:00,590.5,590.5,589.52,589.62,500.0,586.0897,586.0897,585.1171,585.2163,500.0
2024-09-16 11:20:00,589.27,589.76,589.27,589.36,1500.0,584.8689,585.3553,584.8689,584.9583,1500.0
2024-09-16 11:25:00,589.36,589.94,589.36,589.94,5073.0,584.9583,585.5339,584.9583,585.5339,5073.0
2024-09-16 11:30:00,589.83,590.91,589.82,590.79,2600.0,585.4247,586.4967,585.4148,586.3776,2600.0
2024-09-16 11:35:00,590.86,590.86,590.45,590.45,400.0,586.447,586.447,586.0401,586.0401,400.0
2024-09-16 11:40:00,590.79,591.43,590.54,591.43,800.0,586.3776,587.0128,586.1294,587.0128,800.0
2024-09-16 11:45:00,591.66,591.9,591.22,591.71,1791.0,587.2411,587.4793,586.8044,587.2907,1791.0
2024-09-16 11:50:00,591.72,592.08,591.71,592.08,1700.0,587.3006,587.6579,587.2907,587.6579,1700.0
2024-09-16 11:55:00,592.51,592.51,591.64,591.64,1717.0,588.0847,588.0847,587.2212,587.2212,1717.0
2024-09-16 12:00:00,591.48,591.88,590.93,590.95,1100.0,587.0624,587.4594,586.5165,586.5364,1100.0
2024-09-16 12:05:00,590.6,591.17,590.24,590.67,6499.0,586.189,586.7547,585.8317,586.2585,6499.0
2024-09-16 12:10:00,590.67,591.65,590.66,591.65,2000.0,586.2585,587.2311,586.2485,587.2311,2000.0
2024-09-16 12:15:00,591.44,591.71,590.54,591.71,6395.0,587.0227,587.2907,586.1294,587.2907,6395.0
2024-09-16 12:20:00,591.22,591.26,591.21,591.25,2400.0,586.8044,586.8441,586.7944,586.8341,2400.0
2024-09-16 12:25:00,591.7,592.02,591.34,591.89,1400.0,587.2808,587.5984,586.9235,587.4694,1400.0
2024-09-16 12:30:00,592.4,592.83,592.39,592.83,500.0,587.9755,588.4023,587.9656,588.4023,500.0
2024-09-16 12:35:00,592.83,592.83,592.83,592.83,0.0,588.4023,588.4023,588.4023,588.4023,0.0
2024-09-16 12:40:00,592.27,592.27,592.21,592.24,500.0,587.8465,587.8465,587.787,587.8167,500.0
2024-09-16 12:45:00,592.24,592.24,592.24,592.24,0.0,587.8167,587.8167,587.8167,587.8167,0.0
2024-09-16 12:50:00,592.96,593.13,592.95,593.13,600.0,588.5314,588.7001,588.5214,588.7001,600.0
2024-09-16 12:55:00,593.39,593.39,593.18,593.18,200.0,588.9582,588.9582,588.7497,588.7497,200.0
2024-09-16 13:00:00,592.83,592.83,592.83,592.83,200.0,588.4023,588.4023,588.4023,588.4023,200.0
2024-09-16 13:05:00,592.83,592.83,592.83,592.83,0.0,588.4023,588.4023,588.4023,588.4023,0.0
2024-09-16 13:10:00,592.92,592.95,592.91,592.94,1510.0,588.4917,588.5214,588.4817,588.5115,1510.0
2024-09-16 13:15:00,592.59,592.59,592.59,592.59,100.0,588.1641,588.1641,588.1641,588.1641,100.0
2024-09-16 13:20:00,592.8,593.02,592.37,592.37,718.0,588.3726,588.5909,587.9458,587.9458,718.0
2024-09-16 13:25:00,593.06,593.68,592.6,592.6,1586.0,588.6306,589.246,588.1741,588.1741,1586.0
2024-09-16 13:30:00,592.75,592.94,592.31,592.57,902.0,588.3229,588.5115,587.8862,588.1443,902.0
2024-09-16 13:35:00,592.5,592.69,592.5,592.67,400.0,588.0748,588.2634,588.0748,588.2435,400.0
2024-09-16 13:40:00,592.7,593.31,592.68,593.31,800.0,588.2733,588.8788,588.2535,588.8788,800.0
2024-09-16 13:45:00,593.16,593.76,593.04,593.06,1249.0,588.7299,589.3254,588.6108,588.6306,1249.0
2024-09-16 13:50:00,593.48,593.55,593.19,593.19,1656.0,589.0475,589.117,588.7596,588.7596,1656.0
2024-09-16 13:55:00,593.81,593.81,593.49,593.69,566.0,589.375,589.375,589.0574,589.2559,566.0
2024-09-16 14:00:00,593.67,594.26,593.67,594.26,839.0,589.2361,589.8217,589.2361,589.8217,839.0
2024-09-16 14:05:00,593.26,593.57,592.76,592.89,700.0,588.8291,589.1368,588.3329,588.4619,700.0
2024-09-16 14:10:00,593.06,593.44,593.05,593.33,1400.0,588.6306,589.0078,588.6207,588.8986,1400.0
2024-09-16 14:15:00,592.98,592.98,592.69,592.72,300.0,588.5512,588.5512,588.2634,588.2932,300.0
2024-09-16 14:20:00,592.72,592.72,592.72,592.72,0.0,588.2932,588.2932,588.2932,588.2932,0.0
2024-09-16 14:25:00,593.02,593.3,593.02,593.3,400.0,588.5909,588.8688,588.5909,588.8688,400.0
2024-09-16 14:30:00,593.39,593.76,593.03,593.75,667.0,588.9582,589.3254,588.6008,589.3155,667.0
2024-09-16 14:35:00,593.3,593.3,592.46,592.46,659.0,588.8688,588.8688,588.0351,588.0351,659.0
2024-09-16 14:40:00,592.46,592.46,591.76,591.76,651.0,588.0351,588.0351,587.3403,587.3403,651.0
2024-09-16 14:45:00,592.72,592.72,591.66,592.15,1217.0,588.2932,588.2932,587.2411,587.7274,1217.0
2024-09-16 14:50:00,592.3,592.84,592.28,592.81,7067.0,587.8763,588.4123,587.8564,588.3825,7067.0
2024-09-16 14:55:00,592.59,593.91,592.59,593.32,14521.0,588.1641,589.4743,588.1641,588.8887,14521.0
2024-09-16 15:00:00,593.39,593.4,592.6,592.6,500.0,588.9582,588.9681,588.1741,588.1741,500.0
2024-09-16 15:05:00,592.65,594.26,592.65,594.1,12734.0,588.2237,589.8217,588.2237,589.6629,12734.0
2024-09-16 15:10:00,594.08,594.42,593.88,593.99,2775.0,589.643,589.9805,589.4445,589.5537,2775.0
2024-09-16 15:15:00,593.91,594.23,593.6,594.23,4748.0,589.4743,589.7919,589.1666,589.7919,4748.0
2024-09-16 15:20:00,594.22,594.29,593.69,593.95,3248.0,589.782,589.8514,589.2559,589.514,3248.0
2024-09-16 15:25:00,594.51,594.51,593.69,594.26,2210.0,590.0698,590.0698,589.2559,589.8217,2210.0
2024-09-16 15:30:00,594.74,595.3,594.44,595.13,974.0,590.2981,590.8539,590.0003,590.6852,974.0
2024-09-16 15:35:00,595.12,595.87,594.98,595.64,1474.0,590.6752,591.4196,590.5363,591.1913,1474.0
2024-09-16 15:40:00,595.97,596.26,595.7,595.7,1208.0,591.5189,591.8067,591.2509,591.2509,1208.0
2024-09-16 15:45:00,595.84,596.41,595.77,595.77,1837.0,591.3899,591.9556,591.3204,591.3204,1837.0
2024-09-16 15:50:00,595.75,596.94,595.18,596.83,6378.0,591.3005,592.4816,590.7348,592.3725,6378.0
2024-09-16 15:55:00,596.72,597.17,596.26,596.82,32050.0,592.2633,592.7099,591.8067,592.3625,32050.0
2024-09-17 09:30:00,598.0,598.24,596.54,597.59,5492.0,593.5337,593.7719,592.0846,593.1268,5492.0
2024-09-17 09:35:00,597.37,599.62,595.22,599.43,8150.0,592.9084,595.1416,590.7745,594.953,8150.0
2024-09-17 09:40:00,598.53,598.87,595.41,595.41,1246.0,594.0598,594.3972,590.9631,590.9631,1246.0
2024-09-17 09:45:00,598.49,598.91,597.59,597.59,1225.0,594.0201,594.4369,593.1268,593.1268,1225.0
2024-09-17 09:50:00,597.59,599.93,597.57,598.56,9281.0,593.1268,595.4493,593.1069,594.0895,9281.0
2024-09-17 09:55:00,598.17,598.39,598.17,598.39,713.0,593.7025,593.9208,593.7025,593.9208,713.0
2024-09-17 10:00:00,597.26,598.3,596.51,598.12,9726.0,592.7992,593.8315,592.0549,593.6528,9726.0
2024-09-17 10:05:00,598.69,603.87,598.22,602.88,28761.0,594.2186,599.3599,593.7521,598.3773,28761.0
2024-09-17 10:10:00,602.87,602.87,601.0,601.59,3131.0,598.3673,598.3673,596.5113,597.0969,3131.0
2024-09-17 10:15:00,602.5,604.46,602.5,603.86,3761.0,598.0001,599.9455,598.0001,599.35,3761.0
2024-09-17 10:20:00,604.47,606.0,604.46,605.42,3888.0,599.9554,601.474,599.9455,600.8983,3888.0
2024-09-17 10:25:00,604.84,604.94,603.27,603.28,3863.0,600.3226,600.4219,598.7644,598.7743,3863.0
2024-09-17 10:30:00,603.91,603.91,602.67,602.67,2647.0,599.3996,599.3996,598.1688,598.1688,2647.0
2024-09-17 10:35:00,602.95,603.06,602.9,603.06,601.0,598.4468,598.5559,598.3971,598.5559,601.0
2024-09-17 10:40:00,603.45,604.69,603.02,603.99,8200.0,598.943,600.1738,598.5162,599.479,8200.0
2024-09-17 10:45:00,604.6,606.04,604.6,606.03,6875.0,600.0844,601.5137,600.0844,601.5037,6875.0
2024-09-17 10:50:00,606.04,606.86,604.91,605.33,5510.0,601.5137,602.3275,600.3921,600.809,5510.0
2024-09-17 10:55:00,605.71,606.25,604.3,604.9,2037.0,601.1861,601.7221,599.7867,600.3822,2037.0
2024-09-17 11:00:00,605.42,607.32,605.42,605.95,2705.0,600.8983,602.7841,600.8983,601.4243,2705.0
2024-09-17 11:05:00,605.95,606.92,605.0,605.22,2998.0,601.4243,602.3871,600.4814,600.6998,2998.0
2024-09-17 11:10:00,605.29,605.77,604.44,604.52,1415.0,600.7693,601.2457,599.9256,600.005,1415.0
2024-09-17 11:15:00,604.52,605.48,604.52,604.83,1164.0,600.005,600.9579,600.005,600.3127,1164.0
2024-09-17 11:20:00,604.83,605.97,604.8,604.8,1903.0,600.3127,601.4442,600.2829,600.2829,1903.0
2024-09-17 11:25:00,604.65,604.79,604.07,604.79,494.0,600.1341,600.273,599.5584,600.273,494.0
2024-09-17 11:30:00,605.31,605.66,604.78,604.79,1200.0,600.7891,601.1365,600.2631,600.273,1200.0
2024-09-17 11:35:00,604.9,604.91,604.9,604.9,100.0,600.3822,600.3921,600.3822,600.3822,100.0
2024-09-17 11:40:00,604.82,605.5,604.8,604.86,2559.0,600.3028,600.9777,600.2829,600.3425,2559.0
2024-09-17 11:45:00,604.7,605.28,604.68,604.86,3348.0,600.1837,600.7594,600.1638,600.3425,3348.0
2024-09-17 11:50:00,604.11,605.11,604.11,604.92,1380.0,599.5981,600.5906,599.5981,600.402,1380.0
2024-09-17 11:55:00,604.92,605.08,604.49,604.53,1168.0,600.402,600.5608,599.9753,600.015,1168.0
2024-09-17 12:00:00,604.17,605.38,604.16,604.45,2737.0,599.6576,600.8586,599.6477,599.9355,2737.0
2024-09-17 12:05:00,603.93,603.93,603.13,603.81,2482.0,599.4194,599.4194,598.6254,599.3003,2482.0
2024-09-17 12:10:00,602.4,603.51,602.4,603.51,1666.0,597.9009,599.0026,597.9009,599.0026,1666.0
2024-09-17 12:15:00,602.96,602.96,601.09,601.09,1414.0,598.4567,598.4567,596.6006,596.6006,1414.0
2024-09-17 12:20:00,601.87,601.87,600.71,601.31,3699.0,597.3748,597.3748,596.2235,596.819,3699.0
2024-09-17 12:25:00,601.6,602.4,600.58,602.4,3500.0,597.1068,597.9009,596.0945,597.9009,3500.0
2024-09-17 12:30:00,601.18,602.1,601.18,601.3,667.0,596.69,597.6031,596.69,596.8091,667.0
2024-09-17 12:35:00,600.46,601.0,600.46,600.86,4361.0,595.9753,596.5113,595.9753,596.3724,4361.0
2024-09-17 12:40:00,600.86,600.87,600.26,600.42,15600.0,596.3724,596.3823,595.7768,595.9356,15600.0
2024-09-17 12:45:00,600.35,600.78,599.15,599.46,14572.0,595.8662,596.293,594.6751,594.9828,14572.0
2024-09-17 12:50:00,598.91,600.59,598.91,599.95,11424.0,594.4369,596.1044,594.4369,595.4692,11424.0
2024-09-17 12:55:00,600.61,601.08,600.01,600.96,3829.0,596.1242,596.5907,595.5287,596.4716,3829.0
2024-09-17 13:00:00,600.57,601.31,600.3,600.89,1700.0,596.0845,596.819,595.8165,596.4021,1700.0
2024-09-17 13:05:00,601.13,601.13,600.58,600.58,1900.0,596.6403,596.6403,596.0945,596.0945,1900.0
2024-09-17 13:10:00,601.24,602.0,600.68,602.0,763.0,596.7495,597.5038,596.1937,597.5038,763.0
2024-09-17 13:15:00,602.26,604.07,602.26,603.31,900.0,597.7619,599.5584,597.7619,598.8041,900.0
2024-09-17 13:20:00,603.69,605.15,603.41,605.04,5000.0,599.1812,600.6303,598.9033,600.5211,5000.0
2024-09-17 13:25:00,605.04,605.15,604.6,604.84,927.0,600.5211,600.6303,600.0844,600.3226,927.0
2024-09-17 13:30:00,604.72,605.25,604.35,604.78,1702.0,600.2035,600.7296,599.8363,600.2631,1702.0
2024-09-17 13:35:00,604.69,605.28,604.68,604.87,752.0,600.1738,600.7594,600.1638,600.3524,752.0
2024-09-17 13:40:00,604.86,605.29,604.21,604.62,3769.0,600.3425,600.7693,599.6973,600.1043,3769.0
2024-09-17 13:45:00,605.22,605.92,604.26,605.92,4112.0,600.6998,601.3946,599.747,601.3946,4112.0
2024-09-17 13:50:00,606.52,607.69,606.11,607.57,1911.0,601.9901,603.1514,601.5832,603.0322,1911.0
2024-09-17 13:55:00,607.4,607.4,606.04,606.73,2475.0,602.8635,602.8635,601.5137,602.1985,2475.0
2024-09-17 14:00:00,606.4,606.82,606.4,606.82,752.0,601.871,602.2878,601.871,602.2878,752.0
2024-09-17 14:05:00,606.8,606.84,606.4,606.84,700.0,602.268,602.3077,601.871,602.3077,700.0
2024-09-17 14:10:00,606.63,607.13,605.76,605.85,1396.0,602.0993,602.5955,601.2358,601.3251,1396.0
2024-09-17 14:15:00,606.01,606.51,605.37,606.16,4226.0,601.4839,601.9802,600.8487,601.6328,4226.0
2024-09-17 14:20:00,606.05,606.55,605.71,606.5,1125.0,601.5236,602.0199,601.1861,601.9702,1125.0
2024-09-17 14:25:00,606.98,606.98,606.06,606.06,702.0,602.4467,602.4467,601.5335,601.5335,702.0
2024-09-17 14:30:00,605.75,606.96,605.75,606.15,3771.0,601.2258,602.4268,601.2258,601.6229,3771.0
2024-09-17 14:35:00,607.18,607.18,607.18,607.18,100.0,602.6452,602.6452,602.6452,602.6452,100.0
2024-09-17 14:40:00,606.93,607.61,606.57,607.59,2290.0,602.397,603.0719,602.0397,603.0521,2290.0
2024-09-17 14:45:00,607.61,607.61,605.44,605.45,4428.0,603.0719,603.0719,600.9182,600.9281,4428.0
2024-09-17 14:50:00,605.14,606.06,604.74,606.06,3431.0,600.6204,601.5335,600.2234,601.5335,3431.0
2024-09-17 14:55:00,606.02,606.82,605.24,606.07,2098.0,601.4938,602.2878,600.7196,601.5435,2098.0
2024-09-17 15:00:00,606.1,606.67,605.75,605.94,1500.0,601.5732,602.139,601.2258,601.4144,1500.0
2024-09-17 15:05:00,605.09,605.1,604.7,604.7,535.0,600.5708,600.5807,600.1837,600.1837,535.0
2024-09-17 15:10:00,605.47,606.13,605.08,605.89,3983.0,600.9479,601.603,600.5608,601.3648,3983.0
2024-09-17 15:15:00,606.19,606.19,605.17,605.68,2005.0,601.6626,601.6626,600.6502,601.1564,2005.0
2024-09-17 15:20:00,604.82,604.82,603.77,604.1,1300.0,600.3028,600.3028,599.2606,599.5882,1300.0
2024-09-17 15:25:00,603.83,605.21,603.83,604.93,1446.0,599.3202,600.6899,599.3202,600.412,1446.0
2024-09-17 15:30:00,604.99,605.26,604.53,604.78,1436.0,600.4715,600.7395,600.015,600.2631,1436.0
2024-09-17 15:35:00,604.49,605.51,604.49,605.51,1666.0,599.9753,600.9876,599.9753,600.9876,1666.0
2024-09-17 15:40:00,605.57,605.82,604.24,604.24,3148.0,601.0472,601.2953,599.7271,599.7271,3148.0
2024-09-17 15:45:00,604.47,605.71,604.47,605.53,4918.0,599.9554,601.1861,599.9554,601.0075,4918.0
2024-09-17 15:50:00,605.46,606.09,604.51,605.88,8401.0,600.938,601.5633,599.9951,601.3549,8401.0
2024-09-17 15:55:00,605.47,606.38,604.94,605.16,22450.0,600.9479,601.8511,600.4219,600.6402,22450.0
2024-09-18 09:30:00,605.46,607.96,605.22,607.05,5336.0,600.938,603.4193,600.6998,602.5161,5336.0
2024-09-18 09:35:00,606.91,608.24,606.74,606.89,1659.0,602.3772,603.6972,602.2084,602.3573,1659.0
2024-09-18 09:40:00,606.95,610.0,606.94,608.12,7397.0,602.4169,605.4441,602.407,603.5781,7397.0
2024-09-18 09:45:00,608.88,611.0,608.87,611.0,3533.0,604.3325,606.4366,604.3225,606.4366,3533.0
2024-09-18 09:50:00,610.11,610.11,607.43,607.9,1288.0,605.5533,605.5533,602.8933,603.3598,1288.0
2024-09-18 09:55:00,607.23,607.4,605.9,605.9,953.0,602.6948,602.8635,601.3747,601.3747,953.0
2024-09-18 10:00:00,605.39,605.46,604.69,605.43,1580.0,600.8685,600.938,600.1738,600.9082,1580.0
2024-09-18 10:05:00,604.83,605.14,604.82,605.14,200.0,600.3127,600.6204,600.3028,600.6204,200.0
2024-09-18 10:10:00,606.0,606.0,604.23,604.23,500.0,601.474,601.474,599.7172,599.7172,500.0
2024-09-18 10:15:00,605.67,606.78,605.16,606.37,2572.0,601.1464,602.2481,600.6402,601.8412,2572.0
2024-09-18 10:20:00,606.33,606.99,606.25,606.25,692.0,601.8015,602.4566,601.7221,601.7221,692.0
2024-09-18 10:25:00,606.35,606.35,605.59,605.59,401.0,601.8214,601.8214,601.067,601.067,401.0
2024-09-18 10:30:00,606.66,606.66,604.65,604.87,700.0,602.129,602.129,600.1341,600.3524,700.0
2024-09-18 10:35:00,605.21,605.23,604.21,604.21,300.0,600.6899,600.7097,599.6973,599.6973,300.0
2024-09-18 10:40:00,605.05,605.6,604.45,604.68,510.0,600.5311,601.077,599.9355,600.1638,510.0
2024-09-18 10:45:00,605.27,606.11,604.67,606.11,1432.0,600.7494,601.5832,600.1539,601.5832,1432.0
2024-09-18 10:50:00,606.11,606.11,605.55,605.56,500.0,601.5832,601.5832,601.0273,601.0373,500.0
2024-09-18 10:55:00,605.73,606.25,605.32,605.69,1025.0,601.206,601.7221,600.7991,601.1663,1025.0
2024-09-18 11:00:00,605.81,607.37,605.81,607.37,600.0,601.2854,602.8337,601.2854,602.8337,600.0
2024-09-18 11:05:00,606.6,607.25,606.56,607.14,1236.0,602.0695,602.7146,602.0298,602.6055,1236.0
2024-09-18 11:10:00,606.5,606.53,605.9,606.33,1513.0,601.9702,602.0,601.3747,601.8015,1513.0
2024-09-18 11:15:00,606.88,606.99,606.74,606.99,300.0,602.3474,602.4566,602.2084,602.4566,300.0
2024-09-18 11:20:00,607.13,607.51,607.13,607.46,1304.0,602.5955,602.9727,602.5955,602.9231,1304.0
2024-09-18 11:25:00,607.46,607.46,606.71,606.94,1335.0,602.9231,602.9231,602.1787,602.407,1335.0
2024-09-18 11:30:00,607.31,607.31,606.42,607.03,561.0,602.7742,602.7742,601.8908,602.4963,561.0
2024-09-18 11:35:00,606.65,607.57,606.65,607.57,500.0,602.1191,603.0322,602.1191,603.0322,500.0
2024-09-18 11:40:00,607.14,607.14,606.43,606.88,2000.0,602.6055,602.6055,601.9008,602.3474,2000.0
2024-09-18 11:45:00,606.96,606.96,606.17,606.18,400.0,602.4268,602.4268,601.6427,601.6526,400.0
2024-09-18 11:50:00,606.59,606.59,605.2,605.2,1268.0,602.0596,602.0596,600.6799,600.6799,1268.0
2024-09-18 11:55:00,605.6,605.75,605.59,605.75,300.0,601.077,601.2258,601.067,601.2258,300.0
2024-09-18 12:00:00,605.68,605.68,605.17,605.56,500.0,601.1564,601.1564,600.6502,601.0373,500.0
2024-09-18 12:05:00,605.57,606.66,605.56,606.66,1305.0,601.0472,602.129,601.0373,602.129,1305.0
2024-09-18 12:10:00,606.75,607.39,606.61,607.12,950.0,602.2184,602.8536,602.0794,602.5856,950.0
2024-09-18 12:15:00,607.15,607.17,607.04,607.06,520.0,602.6154,602.6352,602.5062,602.5261,520.0
2024-09-18 12:20:00,607.05,607.05,606.94,606.95,200.0,602.5161,602.5161,602.407,602.4169,200.0
2024-09-18 12:25:00,606.95,607.27,606.94,607.25,870.0,602.4169,602.7345,602.407,602.7146,870.0
2024-09-18 12:30:00,607.2,607.3,606.89,607.3,600.0,602.665,602.7643,602.3573,602.7643,600.0
2024-09-18 12:35:00,607.51,607.88,607.18,607.87,1937.0,602.9727,603.3399,602.6452,603.33,1937.0
2024-09-18 12:40:00,607.57,607.57,607.18,607.37,1645.0,603.0322,603.0322,602.6452,602.8337,1645.0
2024-09-18 12:45:00,607.13,607.95,607.13,607.95,927.0,602.5955,603.4094,602.5955,603.4094,927.0
2024-09-18 12:50:00,608.12,608.22,607.66,608.17,2050.0,603.5781,603.6774,603.1216,603.6278,2050.0
2024-09-18 12:55:00,608.87,608.87,608.87,608.87,100.0,604.3225,604.3225,604.3225,604.3225,100.0
2024-09-18 13:00:00,608.37,608.37,608.15,608.25,900.0,603.8263,603.8263,603.6079,603.7072,900.0
2024-09-18 13:05:00,608.25,608.26,607.25,608.26,2950.0,603.7072,603.7171,602.7146,603.7171,2950.0
2024-09-18 13:10:00,608.84,608.88,608.78,608.84,1246.0,604.2928,604.3325,604.2332,604.2928,1246.0
2024-09-18 13:15:00,608.75,609.45,608.39,608.48,3103.0,604.2034,604.8982,603.8461,603.9355,3103.0
2024-09-18 13:20:00,608.24,608.75,607.89,608.33,5998.0,603.6972,604.2034,603.3499,603.7866,5998.0
2024-09-18 13:25:00,608.4,609.77,608.4,609.77,2024.0,603.856,605.2158,603.856,605.2158,2024.0
2024-09-18 13:30:00,609.89,609.89,609.89,609.89,350.0,605.3349,605.3349,605.3349,605.3349,350.0
2024-09-18 13:35:00,610.5,610.5,608.35,608.35,1108.0,605.9404,605.9404,603.8064,603.8064,1108.0
2024-09-18 13:40:00,608.72,608.73,608.72,608.72,170.0,604.1737,604.1836,604.1737,604.1737,170.0
2024-09-18 13:45:00,609.39,609.94,609.02,609.3,2031.0,604.8387,605.3845,604.4714,604.7493,2031.0
2024-09-18 13:50:00,608.68,608.68,608.44,608.45,850.0,604.134,604.134,603.8957,603.9057,850.0
2024-09-18 13:55:00,607.91,608.49,607.88,608.48,1591.0,603.3697,603.9454,603.3399,603.9355,1591.0
2024-09-18 14:00:00,607.48,619.86,606.97,616.82,21937.0,602.9429,615.2305,602.4367,612.2132,21937.0
2024-09-18 14:05:00,617.12,617.95,615.35,615.35,4651.0,612.5109,613.3347,610.7541,610.7541,4651.0
2024-09-18 14:10:00,615.08,615.08,611.05,612.51,11611.0,610.4862,610.4862,606.4863,607.9354,11611.0
2024-09-18 14:15:00,612.37,615.13,612.37,615.13,2627.0,607.7964,610.5358,607.7964,610.5358,2627.0
2024-09-18 14:20:00,614.58,615.37,613.4,615.32,3979.0,609.9899,610.774,608.8187,610.7244,3979.0
2024-09-18 14:25:00,614.94,616.15,614.12,616.08,7398.0,610.3472,611.5482,609.5333,611.4787,7398.0
2024-09-18 14:30:00,616.61,617.51,615.89,617.32,8141.0,612.0047,612.898,611.2901,612.7094,8141.0
2024-09-18 14:35:00,616.75,618.61,614.52,618.61,9506.0,612.1437,613.9898,609.9303,613.9898,9506.0
2024-09-18 14:40:00,618.69,618.95,612.54,612.54,7098.0,614.0692,614.3273,607.9651,607.9651,7098.0
2024-09-18 14:45:00,612.85,615.17,612.08,614.26,6378.0,608.2728,610.5755,607.5086,609.6723,6378.0
2024-09-18 14:50:00,614.51,617.16,613.81,617.07,2227.0,609.9204,612.5506,609.2256,612.4613,2227.0
2024-09-18 14:55:00,615.56,616.17,612.06,612.07,6341.0,610.9626,611.568,607.4887,607.4986,6341.0
2024-09-18 15:00:00,612.17,612.44,610.16,610.93,4125.0,607.5979,607.8659,605.6029,606.3672,4125.0
2024-09-18 15:05:00,610.15,610.66,609.02,610.66,2801.0,605.593,606.0992,604.4714,606.0992,2801.0
2024-09-18 15:10:00,609.63,615.83,609.63,615.18,4836.0,605.0769,611.2306,605.0769,610.5854,4836.0
2024-09-18 15:15:00,615.16,616.17,613.59,614.44,4466.0,610.5656,611.568,609.0073,609.8509,4466.0
2024-09-18 15:20:00,615.02,615.02,610.76,610.76,3364.0,610.4266,610.4266,606.1984,606.1984,3364.0
2024-09-18 15:25:00,611.43,614.14,611.43,612.32,6467.0,606.8634,609.5532,606.8634,607.7468,6467.0
2024-09-18 15:30:00,613.13,613.61,609.08,609.17,2109.0,608.5507,609.0271,604.531,604.6203,2109.0
2024-09-18 15:35:00,608.75,610.49,608.18,609.71,6582.0,604.2034,605.9304,603.6377,605.1563,6582.0
2024-09-18 15:40:00,609.45,610.24,608.67,608.67,5569.0,604.8982,605.6823,604.124,604.124,5569.0
2024-09-18 15:45:00,608.65,609.24,606.25,606.56,6386.0,604.1042,604.6898,601.7221,602.0298,6386.0
2024-09-18 15:50:00,606.9,610.27,606.6,609.43,5248.0,602.3673,605.7121,602.0695,604.8784,5248.0
2024-09-18 15:55:00,609.91,611.02,608.74,608.93,20078.0,605.3548,606.4565,604.1935,604.3821,20078.0
2024-09-19 09:30:00,622.4,624.29,619.49,622.54,9647.0,617.7515,619.6274,614.8632,617.8904,9647.0
2024-09-19 09:35:00,622.99,626.12,621.93,625.26,3982.0,618.3371,621.4437,617.285,620.5901,3982.0
2024-09-19 09:40:00,624.48,624.48,620.08,620.08,7415.0,619.816,619.816,615.4488,615.4488,7415.0
2024-09-19 09:45:00,619.5,619.5,616.42,618.2,2019.0,614.8731,614.8731,611.8161,613.5829,2019.0
2024-09-19 09:50:00,618.83,619.26,616.17,619.26,7052.0,614.2081,614.6349,611.568,614.6349,7052.0
2024-09-19 09:55:00,619.6,622.61,619.59,622.14,2020.0,614.9724,617.9599,614.9625,617.4934,2020.0
2024-09-19 10:00:00,622.51,622.85,618.64,620.43,3391.0,617.8607,618.1981,614.0196,615.7962,3391.0
2024-09-19 10:05:00,620.43,621.25,619.97,620.91,4079.0,615.7962,616.6101,615.3396,616.2726,4079.0
2024-09-19 10:10:00,620.91,622.61,620.91,622.61,1826.0,616.2726,617.9599,616.2726,617.9599,1826.0
2024-09-19 10:15:00,622.83,623.3,622.33,623.25,6937.0,618.1783,618.6448,617.682,618.5951,6937.0
2024-09-19 10:20:00,623.45,623.45,620.89,621.0,4558.0,618.7936,618.7936,616.2528,616.3619,4558.0
2024-09-19 10:25:00,620.42,622.91,620.14,622.9,3258.0,615.7863,618.2577,615.5084,618.2478,3258.0
2024-09-19 10:30:00,624.07,624.16,622.88,623.23,2088.0,619.409,619.4983,618.2279,618.5753,2088.0
2024-09-19 10:35:00,623.67,623.67,622.28,622.68,1977.0,619.012,619.012,617.6324,618.0294,1977.0
2024-09-19 10:40:00,623.02,623.47,619.9,619.9,3296.0,618.3669,618.8135,615.2702,615.2702,3296.0
2024-09-19 10:45:00,620.16,620.16,618.13,618.73,2881.0,615.5282,615.5282,613.5134,614.1089,2881.0
2024-09-19 10:50:00,619.12,620.12,618.14,618.21,1300.0,614.496,615.4885,613.5233,613.5928,1300.0
2024-09-19 10:55:00,619.41,619.42,618.2,618.45,2344.0,614.7838,614.7937,613.5829,613.831,2344.0
2024-09-19 11:00:00,618.3,619.77,617.67,619.52,5196.0,613.6821,615.1411,613.0568,614.893,5196.0
2024-09-19 11:05:00,619.64,619.65,618.76,619.04,1271.0,615.0121,615.022,614.1387,614.4166,1271.0
2024-09-19 11:10:00,618.57,618.57,617.88,618.57,600.0,613.9501,613.9501,613.2652,613.9501,600.0
2024-09-19 11:15:00,618.57,620.36,618.57,620.36,2480.0,613.9501,615.7267,613.9501,615.7267,2480.0
2024-09-19 11:20:00,620.52,621.07,619.27,621.07,1932.0,615.8855,616.4314,614.6449,616.4314,1932.0
2024-09-19 11:25:00,621.06,621.74,620.63,621.1,2534.0,616.4215,617.0964,615.9947,616.4612,2534.0
2024-09-19 11:30:00,621.24,621.24,620.45,620.7,5439.0,616.6002,616.6002,615.8161,616.0642,5439.0
2024-09-19 11:35:00,620.97,621.17,620.71,620.71,1240.0,616.3322,616.5307,616.0741,616.0741,1240.0
2024-09-19 11:40:00,620.71,621.55,620.23,621.0,2183.0,616.0741,616.9078,615.5977,616.3619,2183.0
2024-09-19 11:45:00,621.56,621.57,620.79,621.45,5594.0,616.9178,616.9277,616.1535,616.8086,5594.0
2024-09-19 11:50:00,621.66,622.18,621.03,621.69,9229.0,617.017,617.5331,616.3917,617.0468,9229.0
2024-09-19 11:55:00,621.69,621.69,621.36,621.67,2869.0,617.0468,617.0468,616.7193,617.0269,2869.0
2024-09-19 12:00:00,621.58,624.09,621.58,624.09,1557.0,616.9376,619.4289,616.9376,619.4289,1557.0
2024-09-19 12:05:00,624.5,624.5,623.35,623.35,1643.0,619.8358,619.8358,618.6944,618.6944,1643.0
2024-09-19 12:10:00,622.75,622.75,621.4,621.91,3939.0,618.0989,618.0989,616.759,617.2651,3939.0
2024-09-19 12:15:00,622.06,623.11,622.06,623.11,900.0,617.414,618.4562,617.414,618.4562,900.0
2024-09-19 12:20:00,623.1,623.1,621.72,621.72,600.0,618.4463,618.4463,617.0766,617.0766,600.0
2024-09-19 12:25:00,622.93,622.93,622.45,622.64,852.0,618.2775,618.2775,617.8011,617.9897,852.0
2024-09-19 12:30:00,623.2,623.8,622.76,623.79,1050.0,618.5455,619.141,618.1088,619.1311,1050.0
2024-09-19 12:35:00,624.22,624.42,623.68,623.69,841.0,619.5579,619.7564,619.0219,619.0319,841.0
2024-09-19 12:40:00,624.08,624.53,624.07,624.18,900.0,619.4189,619.8656,619.409,619.5182,900.0
2024-09-19 12:45:00,624.19,624.41,623.99,624.25,2697.0,619.5281,619.7465,619.3296,619.5877,2697.0
2024-09-19 12:50:00,624.0,624.52,623.74,624.52,1382.0,619.3395,619.8557,619.0815,619.8557,1382.0
2024-09-19 12:55:00,624.46,624.77,624.2,624.75,2908.0,619.7961,620.1038,619.538,620.0839,2908.0
2024-09-19 13:00:00,624.93,625.49,624.92,625.37,914.0,620.2626,620.8184,620.2527,620.6993,914.0
2024-09-19 13:05:00,624.8,625.01,624.61,624.61,1420.0,620.1336,620.342,619.945,619.945,1420.0
2024-09-19 13:10:00,624.64,624.64,623.54,623.67,709.0,619.9748,619.9748,618.883,619.012,709.0
2024-09-19 13:15:00,623.84,624.33,623.42,624.15,1048.0,619.1807,619.6671,618.7639,619.4884,1048.0
2024-09-19 13:20:00,624.14,624.33,623.07,623.08,1266.0,619.4785,619.6671,618.4165,618.4264,1266.0
2024-09-19 13:25:00,623.08,623.44,622.78,623.05,5517.0,618.4264,618.7837,618.1286,618.3966,5517.0
2024-09-19 13:30:00,623.17,624.25,623.17,624.25,8651.0,618.5157,619.5877,618.5157,619.5877,8651.0
2024-09-19 13:35:00,624.24,624.5,624.24,624.5,531.0,619.5777,619.8358,619.5777,619.8358,531.0
2024-09-19 13:40:00,624.63,625.25,624.63,625.02,3822.0,619.9648,620.5802,619.9648,620.3519,3822.0
2024-09-19 13:45:00,625.63,626.18,625.21,625.21,3976.0,620.9574,621.5033,620.5405,620.5405,3976.0
2024-09-19 13:50:00,625.62,625.62,624.65,625.01,1240.0,620.9474,620.9474,619.9847,620.342,1240.0
2024-09-19 13:55:00,625.01,625.01,624.53,624.54,616.0,620.342,620.342,619.8656,619.8755,616.0
2024-09-19 14:00:00,624.87,625.37,624.64,625.3,1261.0,620.203,620.6993,619.9748,620.6298,1261.0
2024-09-19 14:05:00,625.36,625.36,624.9,624.91,2104.0,620.6894,620.6894,620.2328,620.2427,2104.0
2024-09-19 14:10:00,624.41,624.8,624.35,624.8,519.0,619.7465,620.1336,619.6869,620.1336,519.0
2024-09-19 14:15:00,624.31,624.44,623.28,623.29,3741.0,619.6472,619.7763,618.6249,618.6348,3741.0
2024-09-19 14:20:00,623.74,624.91,623.58,624.91,1104.0,619.0815,620.2427,618.9227,620.2427,1104.0
2024-09-19 14:25:00,624.7,625.49,624.58,625.49,1783.0,620.0343,620.8184,619.9152,620.8184,1783.0
2024-09-19 14:30:00,625.52,625.53,624.23,624.24,1744.0,620.8482,620.8581,619.5678,619.5777,1744.0
2024-09-19 14:35:00,624.36,625.62,624.32,625.48,14578.0,619.6968,620.9474,619.6571,620.8085,14578.0
2024-09-19 14:40:00,625.87,625.87,625.37,625.69,400.0,621.1956,621.1956,620.6993,621.0169,400.0
2024-09-19 14:45:00,625.09,625.13,624.9,624.99,4248.0,620.4214,620.4611,620.2328,620.3221,4248.0
2024-09-19 14:50:00,625.0,625.78,624.38,625.78,9968.0,620.3321,621.1062,619.7167,621.1062,9968.0
2024-09-19 14:55:00,624.82,626.04,624.81,625.79,1450.0,620.1534,621.3643,620.1435,621.1162,1450.0
2024-09-19 15:00:00,625.98,626.56,625.2,626.56,1372.0,621.3047,621.8804,620.5306,621.8804,1372.0
2024-09-19 15:05:00,626.86,626.86,626.28,626.29,400.0,622.1782,622.1782,621.6025,621.6124,400.0
2024-09-19 15:10:00,626.29,626.37,625.77,626.13,2275.0,621.6124,621.6918,621.0963,621.4536,2275.0
2024-09-19 15:15:00,626.25,626.47,625.49,625.5,2650.0,621.5727,621.7911,620.8184,620.8283,2650.0
2024-09-19 15:20:00,625.33,625.59,625.24,625.53,1334.0,620.6596,620.9177,620.5703,620.8581,1334.0
2024-09-19 15:25:00,625.58,625.58,624.67,624.67,4090.0,620.9077,620.9077,620.0045,620.0045,4090.0
2024-09-19 15:30:00,624.53,625.79,624.38,625.43,6506.0,619.8656,621.1162,619.7167,620.7589,6506.0
2024-09-19 15:35:00,625.74,626.03,625.15,626.03,1181.0,621.0665,621.3544,620.4809,621.3544,1181.0
2024-09-19 15:40:00,626.12,626.54,625.88,625.88,5605.0,621.4437,621.8606,621.2055,621.2055,5605.0
2024-09-19 15:45:00,625.88,626.58,625.8,626.25,7916.0,621.2055,621.9003,621.1261,621.5727,7916.0
2024-09-19 15:50:00,625.8,626.27,625.02,626.25,6553.0,621.1261,621.5926,620.3519,621.5727,6553.0
2024-09-19 15:55:00,626.25,627.3,625.87,626.25,20333.0,621.5727,622.6149,621.1956,621.5727,20333.0
2024-09-20 09:30:00,619.78,621.28,618.01,621.01,83986.0,615.1511,616.6399,613.3943,616.3719,83986.0
2024-09-20 09:35:00,622.76,622.76,621.48,621.81,800.0,618.1088,618.1088,616.8384,617.1659,800.0
2024-09-20 09:40:00,622.28,622.35,621.19,621.68,2303.0,617.6324,617.7019,616.5505,617.0369,2303.0
2024-09-20 09:45:00,622.02,622.26,619.47,619.96,3103.0,617.3743,617.6125,614.8434,615.3297,3103.0
2024-09-20 09:50:00,620.42,621.0,619.24,619.24,1898.0,615.7863,616.3619,614.6151,614.6151,1898.0
2024-09-20 09:55:00,619.18,619.58,618.5,618.64,1350.0,614.5555,614.9525,613.8806,614.0196,1350.0
2024-09-20 10:00:00,618.0,619.14,618.0,619.08,2667.0,613.3843,614.5158,613.3843,614.4563,2667.0
2024-09-20 10:05:00,618.38,620.04,618.38,619.58,1873.0,613.7615,615.4091,613.7615,614.9525,1873.0
2024-09-20 10:10:00,619.14,619.15,618.11,618.27,957.0,614.5158,614.5258,613.4935,613.6523,957.0
2024-09-20 10:15:00,618.89,620.21,618.89,619.93,1969.0,614.2677,615.5778,614.2677,615.2999,1969.0
2024-09-20 10:20:00,621.16,621.81,620.42,620.42,1100.0,616.5207,617.1659,615.7863,615.7863,1100.0
2024-09-20 10:25:00,621.17,621.61,620.93,621.2,674.0,616.5307,616.9674,616.2925,616.5604,674.0
2024-09-20 10:30:00,621.4,622.88,621.4,622.88,700.0,616.759,618.2279,616.759,618.2279,700.0
2024-09-20 10:35:00,622.87,623.94,622.59,623.94,4811.0,618.218,619.28,617.9401,619.28,4811.0
2024-09-20 10:40:00,623.47,623.55,623.03,623.54,1200.0,618.8135,618.8929,618.3768,618.883,1200.0
2024-09-20 10:45:00,623.63,623.84,623.01,623.34,10915.0,618.9723,619.1807,618.3569,618.6845,10915.0
2024-09-20 10:50:00,623.82,623.82,623.07,623.61,653.0,619.1609,619.1609,618.4165,618.9524,653.0
2024-09-20 10:55:00,623.61,623.87,622.93,622.93,820.0,618.9524,619.2105,618.2775,618.2775,820.0
2024-09-20 11:00:00,623.5,623.88,623.24,623.57,800.0,618.8433,619.2204,618.5852,618.9127,800.0
2024-09-20 11:05:00,623.23,624.18,623.23,623.34,4411.0,618.5753,619.5182,618.5753,618.6845,4411.0
2024-09-20 11:10:00,623.51,623.73,622.6,622.82,8130.0,618.8532,619.0716,617.95,618.1683,8130.0
2024-09-20 11:15:00,622.47,623.37,622.31,623.37,1531.0,617.821,618.7142,617.6622,618.7142,1531.0
2024-09-20 11:20:00,623.84,623.84,622.95,622.99,870.0,619.1807,619.1807,618.2974,618.3371,870.0
2024-09-20 11:25:00,623.81,623.81,622.92,623.4,2975.0,619.151,619.151,618.2676,618.744,2975.0
2024-09-20 11:30:00,623.48,623.48,621.81,622.74,6583.0,618.8234,618.8234,617.1659,618.0889,6583.0
2024-09-20 11:35:00,623.21,624.04,623.18,624.04,751.0,618.5554,619.3792,618.5257,619.3792,751.0
2024-09-20 11:40:00,623.76,624.76,623.67,624.57,3750.0,619.1013,620.0939,619.012,619.9053,3750.0
2024-09-20 11:45:00,624.53,624.63,623.87,624.04,1200.0,619.8656,619.9648,619.2105,619.3792,1200.0
2024-09-20 11:50:00,623.47,624.22,623.46,623.94,1945.0,618.8135,619.5579,618.8036,619.28,1945.0
2024-09-20 11:55:00,624.39,624.68,624.39,624.68,1406.0,619.7266,620.0145,619.7266,620.0145,1406.0
2024-09-20 12:00:00,624.12,624.12,623.94,623.94,700.0,619.4586,619.4586,619.28,619.28,700.0
2024-09-20 12:05:00,624.68,625.06,624.31,625.05,3280.0,620.0145,620.3916,619.6472,620.3817,3280.0
2024-09-20 12:10:00,624.64,624.76,624.15,624.15,1300.0,619.9748,620.0939,619.4884,619.4884,1300.0
2024-09-20 12:15:00,624.57,624.57,624.29,624.29,200.0,619.9053,619.9053,619.6274,619.6274,200.0
2024-09-20 12:20:00,624.52,625.28,624.35,625.02,4147.0,619.8557,620.61,619.6869,620.3519,4147.0
2024-09-20 12:25:00,624.77,625.21,624.73,624.78,2465.0,620.1038,620.5405,620.0641,620.1137,2465.0
2024-09-20 12:30:00,624.77,624.78,624.76,624.76,500.0,620.1038,620.1137,620.0939,620.0939,500.0
2024-09-20 12:35:00,625.1,625.1,624.73,624.88,431.0,620.4313,620.4313,620.0641,620.213,431.0
2024-09-20 12:40:00,624.67,624.7,624.63,624.7,401.0,620.0045,620.0343,619.9648,620.0343,401.0
2024-09-20 12:45:00,624.68,624.96,624.41,624.42,1244.0,620.0145,620.2924,619.7465,619.7564,1244.0
2024-09-20 12:50:00,624.63,624.89,624.42,624.76,1188.0,619.9648,620.2229,619.7564,620.0939,1188.0
2024-09-20 12:55:00,624.8,625.01,624.78,624.78,5342.0,620.1336,620.342,620.1137,620.1137,5342.0
2024-09-20 13:00:00,625.07,625.07,624.72,624.72,1602.0,620.4015,620.4015,620.0542,620.0542,1602.0
2024-09-20 13:05:00,624.72,625.09,624.71,625.09,3049.0,620.0542,620.4214,620.0442,620.4214,3049.0
2024-09-20 13:10:00,624.83,625.35,624.58,625.02,4324.0,620.1633,620.6795,619.9152,620.3519,4324.0
2024-09-20 13:15:00,625.13,625.16,625.02,625.16,600.0,620.4611,620.4909,620.3519,620.4909,600.0
2024-09-20 13:20:00,625.16,625.24,624.77,624.77,2500.0,620.4909,620.5703,620.1038,620.1038,2500.0
2024-09-20 13:25:00,624.89,625.0,624.56,624.56,1563.0,620.2229,620.3321,619.8954,619.8954,1563.0
2024-09-20 13:30:00,624.97,625.96,624.91,625.83,4101.0,620.3023,621.2849,620.2427,621.1559,4101.0
2024-09-20 13:35:00,625.99,626.75,625.99,626.47,3943.0,621.3147,622.069,621.3147,621.7911,3943.0
2024-09-20 13:40:00,626.28,626.35,625.76,626.15,2610.0,621.6025,621.672,621.0864,621.4735,2610.0
2024-09-20 13:45:00,626.16,626.16,625.59,625.59,1995.0,621.4834,621.4834,620.9177,620.9177,1995.0
2024-09-20 13:50:00,625.32,625.42,624.97,624.98,1033.0,620.6497,620.7489,620.3023,620.3122,1033.0
2024-09-20 13:55:00,624.8,625.5,624.79,625.5,9409.0,620.1336,620.8283,620.1236,620.8283,9409.0
2024-09-20 14:00:00,625.1,626.22,624.16,624.47,7791.0,620.4313,621.543,619.4983,619.806,7791.0
2024-09-20 14:05:00,624.46,624.9,623.83,623.83,1204.0,619.7961,620.2328,619.1708,619.1708,1204.0
2024-09-20 14:10:00,624.25,624.79,623.82,624.79,1044.0,619.5877,620.1236,619.1609,620.1236,1044.0
2024-09-20 14:15:00,624.66,624.81,624.59,624.79,517.0,619.9946,620.1435,619.9251,620.1236,517.0
2024-09-20 14:20:00,625.19,625.19,623.58,623.58,1803.0,620.5206,620.5206,618.9227,618.9227,1803.0
2024-09-20 14:25:00,623.43,624.85,623.43,624.77,1873.0,618.7738,620.1832,618.7738,620.1038,1873.0
2024-09-20 14:30:00,624.74,624.74,624.31,624.32,1381.0,620.074,620.074,619.6472,619.6571,1381.0
2024-09-20 14:35:00,624.25,624.74,624.01,624.74,4075.0,619.5877,620.074,619.3495,620.074,4075.0
2024-09-20 14:40:00,624.7,625.12,624.46,625.12,800.0,620.0343,620.4512,619.7961,620.4512,800.0
2024-09-20 14:45:00,625.31,625.44,624.73,624.74,1285.0,620.6398,620.7688,620.0641,620.074,1285.0
2024-09-20 14:50:00,625.04,625.89,624.7,625.85,1400.0,620.3718,621.2154,620.0343,621.1757,1400.0
2024-09-20 14:55:00,626.13,626.17,625.58,625.8,4170.0,621.4536,621.4933,620.9077,621.1261,4170.0
2024-09-20 15:00:00,625.53,626.06,625.53,625.85,1841.0,620.8581,621.3842,620.8581,621.1757,1841.0
2024-09-20 15:05:00,625.72,626.02,625.49,625.49,2624.0,621.0467,621.3444,620.8184,620.8184,2624.0
2024-09-20 15:10:00,625.33,625.36,624.63,624.96,2743.0,620.6596,620.6894,619.9648,620.2924,2743.0
2024-09-20 15:15:00,625.42,625.8,625.42,625.5,1543.0,620.7489,621.1261,620.7489,620.8283,1543.0
2024-09-20 15:20:00,626.05,626.61,625.48,625.48,1525.0,621.3742,621.93,620.8085,620.8085,1525.0
2024-09-20 15:25:00,625.8,626.0,625.53,625.77,1652.0,621.1261,621.3246,620.8581,621.0963,1652.0
2024-09-20 15:30:00,625.77,625.82,624.85,625.22,3288.0,621.0963,621.1459,620.1832,620.5504,3288.0
2024-09-20 15:35:00,624.96,626.19,624.96,625.87,1608.0,620.2924,621.5132,620.2924,621.1956,1608.0
2024-09-20 15:40:00,625.87,626.84,625.82,626.78,3599.0,621.1956,622.1583,621.1459,622.0988,3599.0
2024-09-20 15:45:00,626.78,626.78,624.47,624.51,5973.0,622.0988,622.0988,619.806,619.8457,5973.0
2024-09-20 15:50:00,624.75,624.79,623.45,623.68,9006.0,620.0839,620.1236,618.7936,619.0219,9006.0
2024-09-20 15:55:00,623.56,624.41,622.64,623.69,23381.0,618.9028,619.7465,617.9897,619.0319,23381.0
2024-09-23 09:30:00,622.65,626.0,618.49,623.51,10595.0,617.9996,621.3246,613.8707,618.8532,10595.0
2024-09-23 09:35:00,625.07,625.07,622.81,622.82,863.0,620.4015,620.4015,618.1584,618.1683,863.0
2024-09-23 09:40:00,620.98,622.52,620.87,620.87,28671.0,616.3421,617.8706,616.2329,616.2329,28671.0
2024-09-23 09:45:00,622.51,622.87,616.07,619.35,13777.0,617.8607,618.218,611.4688,614.7243,13777.0
2024-09-23 09:50:00,619.35,619.49,617.78,618.37,5849.0,614.7243,614.8632,613.166,613.7516,5849.0
2024-09-23 09:55:00,619.39,621.12,619.39,621.12,2887.0,614.764,616.481,614.764,616.481,2887.0
2024-09-23 10:00:00,621.26,621.26,619.54,620.38,3683.0,616.62,616.62,614.9128,615.7466,3683.0
2024-09-23 10:05:00,619.19,620.95,619.19,620.49,1303.0,614.5655,616.3123,614.5655,615.8558,1303.0
2024-09-23 10:10:00,620.87,621.33,620.34,620.9,7038.0,616.2329,616.6895,615.7069,616.2627,7038.0
2024-09-23 10:15:00,620.49,620.6,620.49,620.6,514.0,615.8558,615.9649,615.8558,615.9649,514.0
2024-09-23 10:20:00,620.52,620.57,619.8,619.8,1079.0,615.8855,615.9352,615.1709,615.1709,1079.0
2024-09-23 10:25:00,619.08,619.86,619.0,619.37,1200.0,614.4563,615.2305,614.3769,614.7441,1200.0
2024-09-23 10:30:00,618.45,619.0,618.45,618.63,1061.0,613.831,614.3769,613.831,614.0096,1061.0
2024-09-23 10:35:00,618.38,619.05,618.32,618.46,2440.0,613.7615,614.4265,613.702,613.8409,2440.0
2024-09-23 10:40:00,618.46,619.57,618.45,619.19,2807.0,613.8409,614.9426,613.831,614.5655,2807.0
2024-09-23 10:45:00,618.86,619.07,617.76,617.76,1107.0,614.2379,614.4464,613.1461,613.1461,1107.0
2024-09-23 10:50:00,617.93,618.28,617.85,617.86,5620.0,613.3149,613.6623,613.2355,613.2454,5620.0
2024-09-23 10:55:00,617.79,618.47,617.79,618.02,5564.0,613.1759,613.8508,613.1759,613.4042,5564.0
2024-09-23 11:00:00,617.44,617.44,617.44,617.44,500.0,612.8285,612.8285,612.8285,612.8285,500.0
2024-09-23 11:05:00,617.35,618.39,617.06,617.06,1785.0,612.7392,613.7714,612.4514,612.4514,1785.0
2024-09-23 11:10:00,617.0,617.88,616.55,617.33,2489.0,612.3918,613.2652,611.9452,612.7194,2489.0
2024-09-23 11:15:00,617.33,617.97,617.33,617.97,900.0,612.7194,613.3546,612.7194,613.3546,900.0
2024-09-23 11:20:00,617.91,619.28,617.9,619.0,1338.0,613.295,614.6548,613.2851,614.3769,1338.0
2024-09-23 11:25:00,618.75,618.75,618.75,618.75,100.0,614.1287,614.1287,614.1287,614.1287,100.0
2024-09-23 11:30:00,618.81,619.38,618.68,618.68,1024.0,614.1883,614.754,614.0593,614.0593,1024.0
2024-09-23 11:35:00,619.0,619.41,618.86,619.0,2103.0,614.3769,614.7838,614.2379,614.3769,2103.0
2024-09-23 11:40:00,619.2,619.47,619.0,619.18,2769.0,614.5754,614.8434,614.3769,614.5555,2769.0
2024-09-23 11:45:00,619.58,619.79,619.37,619.4,1402.0,614.9525,615.161,614.7441,614.7739,1402.0
2024-09-23 11:50:00,619.54,619.6,619.3,619.6,300.0,614.9128,614.9724,614.6746,614.9724,300.0
2024-09-23 11:55:00,619.12,620.0,618.97,620.0,1430.0,614.496,615.3694,614.3471,615.3694,1430.0
2024-09-23 12:00:00,618.81,619.38,618.81,619.38,800.0,614.1883,614.754,614.1883,614.754,800.0
2024-09-23 12:05:00,619.26,619.28,618.83,619.28,600.0,614.6349,614.6548,614.2081,614.6548,600.0
2024-09-23 12:10:00,619.39,619.39,618.5,618.95,2309.0,614.764,614.764,613.8806,614.3273,2309.0
2024-09-23 12:15:00,618.66,618.87,618.19,618.82,2672.0,614.0394,614.2479,613.5729,614.1982,2672.0
2024-09-23 12:20:00,618.82,619.0,618.61,619.0,2909.0,614.1982,614.3769,613.9898,614.3769,2909.0
2024-09-23 12:25:00,618.95,618.95,618.81,618.82,915.0,614.3273,614.3273,614.1883,614.1982,915.0
2024-09-23 12:30:00,618.9,619.34,618.77,619.29,1220.0,614.2776,614.7143,614.1486,614.6647,1220.0
2024-09-23 12:35:00,619.37,619.37,618.92,618.93,731.0,614.7441,614.7441,614.2975,614.3074,731.0
2024-09-23 12:40:00,618.56,618.56,618.56,618.56,100.0,613.9402,613.9402,613.9402,613.9402,100.0
2024-09-23 12:45:00,618.73,619.01,618.73,618.97,2120.0,614.1089,614.3868,614.1089,614.3471,2120.0
2024-09-23 12:50:00,618.55,618.7,618.55,618.63,400.0,613.9302,614.0791,613.9302,614.0096,400.0
2024-09-23 12:55:00,618.73,618.95,618.17,618.2,2212.0,614.1089,614.3273,613.5531,613.5829,2212.0
2024-09-23 13:00:00,618.23,618.23,616.96,617.88,800.0,613.6126,613.6126,612.3521,613.2652,800.0
2024-09-23 13:05:00,617.71,618.05,617.35,617.35,1300.0,613.0965,613.434,612.7392,612.7392,1300.0
2024-09-23 13:10:00,617.52,617.98,617.52,617.98,600.0,612.9079,613.3645,612.9079,613.3645,600.0
2024-09-23 13:15:00,617.67,618.8,617.66,618.71,6153.0,613.0568,614.1784,613.0469,614.089,6153.0
2024-09-23 13:20:00,618.63,618.99,618.62,618.94,570.0,614.0096,614.367,613.9997,614.3173,570.0
2024-09-23 13:25:00,618.95,619.6,618.94,619.6,1925.0,614.3273,614.9724,614.3173,614.9724,1925.0
2024-09-23 13:30:00,619.39,619.44,619.32,619.44,711.0,614.764,614.8136,614.6945,614.8136,711.0
2024-09-23 13:35:00,619.74,619.74,619.19,619.54,1807.0,615.1114,615.1114,614.5655,614.9128,1807.0
2024-09-23 13:40:00,619.54,619.85,619.25,619.26,1343.0,614.9128,615.2205,614.625,614.6349,1343.0
2024-09-23 13:45:00,619.51,619.65,619.51,619.52,938.0,614.8831,615.022,614.8831,614.893,938.0
2024-09-23 13:50:00,619.53,619.53,619.53,619.53,100.0,614.9029,614.9029,614.9029,614.9029,100.0
2024-09-23 13:55:00,619.49,620.27,619.45,619.79,4292.0,614.8632,615.6374,614.8235,615.161,4292.0
2024-09-23 14:00:00,619.79,619.79,619.15,619.22,1312.0,615.161,615.161,614.5258,614.5952,1312.0
2024-09-23 14:05:00,618.77,619.26,618.2,618.88,3696.0,614.1486,614.6349,613.5829,614.2578,3696.0
2024-09-23 14:10:00,618.88,619.05,618.78,619.0,1400.0,614.2578,614.4265,614.1585,614.3769,1400.0
2024-09-23 14:15:00,618.75,619.52,618.58,619.5,5107.0,614.1287,614.893,613.96,614.8731,5107.0
2024-09-23 14:20:00,619.5,619.55,619.38,619.55,1638.0,614.8731,614.9228,614.754,614.9228,1638.0
2024-09-23 14:25:00,619.54,619.54,619.19,619.46,1514.0,614.9128,614.9128,614.5655,614.8334,1514.0
2024-09-23 14:30:00,619.35,619.42,619.35,619.42,343.0,614.7243,614.7937,614.7243,614.7937,343.0
2024-09-23 14:35:00,619.51,619.77,619.51,619.55,567.0,614.8831,615.1411,614.8831,614.9228,567.0
2024-09-23 14:40:00,619.59,619.85,619.36,619.67,3523.0,614.9625,615.2205,614.7342,615.0419,3523.0
2024-09-23 14:45:00,619.6,619.62,619.16,619.16,1935.0,614.9724,614.9922,614.5357,614.5357,1935.0
2024-09-23 14:50:00,618.77,618.94,618.74,618.94,606.0,614.1486,614.3173,614.1188,614.3173,606.0
2024-09-23 14:55:00,618.61,619.33,618.61,619.0,4398.0,613.9898,614.7044,613.9898,614.3769,4398.0
2024-09-23 15:00:00,619.09,619.48,619.09,619.48,1400.0,614.4662,614.8533,614.4662,614.8533,1400.0
2024-09-23 15:05:00,619.5,619.5,619.13,619.13,881.0,614.8731,614.8731,614.5059,614.5059,881.0
2024-09-23 15:10:00,619.45,620.06,619.44,619.78,1817.0,614.8235,615.429,614.8136,615.1511,1817.0
2024-09-23 15:15:00,619.83,620.09,619.63,619.64,1953.0,615.2007,615.4587,615.0022,615.0121,1953.0
2024-09-23 15:20:00,619.94,619.97,619.65,619.65,1025.0,615.3099,615.3396,615.022,615.022,1025.0
2024-09-23 15:25:00,619.63,620.33,619.47,620.33,3602.0,615.0022,615.6969,614.8434,615.6969,3602.0
2024-09-23 15:30:00,620.33,620.58,620.03,620.21,3317.0,615.6969,615.9451,615.3992,615.5778,3317.0
2024-09-23 15:35:00,620.23,620.5,619.63,619.85,4566.0,615.5977,615.8657,615.0022,615.2205,4566.0
2024-09-23 15:40:00,619.98,619.99,619.47,619.6,2654.0,615.3496,615.3595,614.8434,614.9724,2654.0
2024-09-23 15:45:00,619.6,620.47,619.52,620.25,7355.0,614.9724,615.8359,614.893,615.6175,7355.0
2024-09-23 15:50:00,620.5,620.51,619.62,619.63,7545.0,615.8657,615.8756,614.9922,615.0022,7545.0
2024-09-23 15:55:00,619.63,619.64,618.59,618.59,12927.0,615.0022,615.0121,613.9699,613.9699,12927.0
2024-09-24 09:30:00,625.55,627.59,620.82,624.23,45985.0,620.878,622.9027,616.1833,619.5678,45985.0
2024-09-24 09:35:00,624.5,624.5,621.21,622.62,3754.0,619.8358,619.8358,616.5704,617.9698,3754.0
2024-09-24 09:40:00,623.71,623.71,623.71,623.71,100.0,619.0517,619.0517,619.0517,619.0517,100.0
2024-09-24 09:45:00,623.71,623.71,622.87,623.07,1256.0,619.0517,619.0517,618.218,618.4165,1256.0
2024-09-24 09:50:00,623.03,623.98,622.0,623.98,5196.0,618.3768,619.3197,617.3545,619.3197,5196.0
2024-09-24 09:55:00,623.5,624.0,622.82,622.82,1677.0,618.8433,619.3395,618.1683,618.1683,1677.0
2024-09-24 10:00:00,622.82,623.3,620.38,622.06,4850.0,618.1683,618.6448,615.7466,617.414,4850.0
2024-09-24 10:05:00,621.78,622.99,621.44,622.89,3517.0,617.1361,618.3371,616.7987,618.2378,3517.0
2024-09-24 10:10:00,622.99,623.5,621.45,622.52,2110.0,618.3371,618.8433,616.8086,617.8706,2110.0
2024-09-24 10:15:00,622.0,622.03,619.15,620.23,15405.0,617.3545,617.3842,614.5258,615.5977,15405.0
2024-09-24 10:20:00,620.26,620.83,619.1,619.83,16244.0,615.6275,616.1932,614.4761,615.2007,16244.0
2024-09-24 10:25:00,619.13,620.57,618.08,619.52,5022.0,614.5059,615.9352,613.4638,614.893,5022.0
2024-09-24 10:30:00,619.74,620.41,619.61,620.4,1147.0,615.1114,615.7763,614.9823,615.7664,1147.0
2024-09-24 10:35:00,620.31,620.31,617.95,618.34,1649.0,615.6771,615.6771,613.3347,613.7218,1649.0
2024-09-24 10:40:00,618.34,619.02,617.63,617.63,1037.0,613.7218,614.3967,613.0171,613.0171,1037.0
2024-09-24 10:45:00,619.61,619.98,619.61,619.98,424.0,614.9823,615.3496,614.9823,615.3496,424.0
2024-09-24 10:50:00,620.15,620.81,620.15,620.81,1300.0,615.5183,616.1734,615.5183,616.1734,1300.0
2024-09-24 10:55:00,620.28,621.12,620.21,620.73,2556.0,615.6473,616.481,615.5778,616.094,2556.0
2024-09-24 11:00:00,620.38,621.13,620.22,621.13,1456.0,615.7466,616.491,615.5878,616.491,1456.0
2024-09-24 11:05:00,621.14,621.8,620.87,621.8,15116.0,616.5009,617.156,616.2329,617.156,15116.0
2024-09-24 11:10:00,622.0,623.16,621.5,622.59,2041.0,617.3545,618.5058,616.8582,617.9401,2041.0
2024-09-24 11:15:00,622.91,622.91,622.6,622.61,348.0,618.2577,618.2577,617.95,617.9599,348.0
2024-09-24 11:20:00,623.33,623.33,622.01,622.32,1535.0,618.6745,618.6745,617.3644,617.6721,1535.0
2024-09-24 11:25:00,623.25,623.46,622.11,622.94,2467.0,618.5951,618.8036,617.4637,618.2875,2467.0
2024-09-24 11:30:00,622.39,622.79,622.39,622.79,532.0,617.7416,618.1386,617.7416,618.1386,532.0
2024-09-24 11:35:00,622.4,622.43,621.39,621.39,2202.0,617.7515,617.7813,616.749,616.749,2202.0
2024-09-24 11:40:00,621.83,622.04,621.09,621.2,3395.0,617.1857,617.3942,616.4513,616.5604,3395.0
2024-09-24 11:45:00,621.2,621.26,620.52,621.13,6441.0,616.5604,616.62,615.8855,616.491,6441.0
2024-09-24 11:50:00,621.13,623.25,621.12,623.25,1218.0,616.491,618.5951,616.481,618.5951,1218.0
2024-09-24 11:55:00,623.65,623.65,621.77,621.86,1300.0,618.9922,618.9922,617.1262,617.2155,1300.0
2024-09-24 12:00:00,622.53,622.53,622.24,622.37,700.0,617.8805,617.8805,617.5927,617.7217,700.0
2024-09-24 12:05:00,622.66,622.66,622.37,622.38,200.0,618.0095,618.0095,617.7217,617.7316,200.0
2024-09-24 12:10:00,622.38,622.66,622.33,622.42,1000.0,617.7316,618.0095,617.682,617.7713,1000.0
2024-09-24 12:15:00,621.9,622.42,621.75,622.42,420.0,617.2552,617.7713,617.1063,617.7713,420.0
2024-09-24 12:20:00,622.8,622.99,622.37,622.38,776.0,618.1485,618.3371,617.7217,617.7316,776.0
2024-09-24 12:25:00,622.99,623.0,622.37,622.47,515.0,618.3371,618.347,617.7217,617.821,515.0
2024-09-24 12:30:00,622.55,622.83,621.85,621.85,2942.0,617.9004,618.1783,617.2056,617.2056,2942.0
2024-09-24 12:35:00,622.29,622.81,622.25,622.81,1320.0,617.6423,618.1584,617.6026,618.1584,1320.0
2024-09-24 12:40:00,623.53,623.53,623.27,623.33,775.0,618.873,618.873,618.615,618.6745,775.0
2024-09-24 12:45:00,623.38,623.39,623.38,623.38,100.0,618.7242,618.7341,618.7242,618.7242,100.0
2024-09-24 12:50:00,623.39,623.75,623.28,623.38,644.0,618.7341,619.0914,618.6249,618.7242,644.0
2024-09-24 12:55:00,623.27,623.27,622.87,622.87,500.0,618.615,618.615,618.218,618.218,500.0
2024-09-24 13:00:00,623.05,623.12,623.05,623.12,300.0,618.3966,618.4661,618.3966,618.4661,300.0
2024-09-24 13:05:00,623.13,623.42,622.76,622.76,2292.0,618.476,618.7639,618.1088,618.1088,2292.0
2024-09-24 13:10:00,623.44,624.75,623.44,624.37,3704.0,618.7837,620.0839,618.7837,619.7068,3704.0
2024-09-24 13:15:00,624.67,624.67,624.09,624.25,1168.0,620.0045,620.0045,619.4289,619.5877,1168.0
2024-09-24 13:20:00,624.13,624.29,623.89,623.89,831.0,619.4686,619.6274,619.2304,619.2304,831.0
2024-09-24 13:25:00,623.59,623.59,623.0,623.0,605.0,618.9326,618.9326,618.347,618.347,605.0
2024-09-24 13:30:00,622.92,622.92,622.92,622.92,100.0,618.2676,618.2676,618.2676,618.2676,100.0
2024-09-24 13:35:00,622.94,622.94,622.58,622.58,505.0,618.2875,618.2875,617.9301,617.9301,505.0
2024-09-24 13:40:00,623.12,623.64,622.41,623.64,1729.0,618.4661,618.9822,617.7614,618.9822,1729.0
2024-09-24 13:45:00,623.85,623.85,623.84,623.85,116.0,619.1907,619.1907,619.1807,619.1907,116.0
2024-09-24 13:50:00,622.88,622.91,622.88,622.91,200.0,618.2279,618.2577,618.2279,618.2577,200.0
2024-09-24 13:55:00,622.9,622.9,622.9,622.9,200.0,618.2478,618.2478,618.2478,618.2478,200.0
2024-09-24 14:00:00,622.9,622.9,622.74,622.74,910.0,618.2478,618.2478,618.0889,618.0889,910.0
2024-09-24 14:05:00,622.66,622.83,622.65,622.83,600.0,618.0095,618.1783,617.9996,618.1783,600.0
2024-09-24 14:10:00,623.01,623.15,622.46,623.14,585.0,618.3569,618.4959,617.811,618.486,585.0
2024-09-24 14:15:00,622.74,622.81,622.42,622.69,1100.0,618.0889,618.1584,617.7713,618.0393,1100.0
2024-09-24 14:20:00,622.96,623.04,622.72,622.74,675.0,618.3073,618.3867,618.0691,618.0889,675.0
2024-09-24 14:25:00,623.05,623.34,622.65,622.78,2185.0,618.3966,618.6845,617.9996,618.1286,2185.0
2024-09-24 14:30:00,623.05,623.05,621.77,622.8,1506.0,618.3966,618.3966,617.1262,618.1485,1506.0
2024-09-24 14:35:00,623.04,623.25,622.8,623.25,1201.0,618.3867,618.5951,618.1485,618.5951,1201.0
2024-09-24 14:40:00,623.3,623.36,623.29,623.36,200.0,618.6448,618.7043,618.6348,618.7043,200.0
2024-09-24 14:45:00,623.16,623.16,622.7,622.7,1030.0,618.5058,618.5058,618.0492,618.0492,1030.0
2024-09-24 14:50:00,622.75,623.01,622.67,622.86,725.0,618.0989,618.3569,618.0195,618.2081,725.0
2024-09-24 14:55:00,622.85,623.01,622.58,622.84,421.0,618.1981,618.3569,617.9301,618.1882,421.0
2024-09-24 15:00:00,622.71,623.44,622.71,623.44,500.0,618.0592,618.7837,618.0592,618.7837,500.0
2024-09-24 15:05:00,623.56,623.57,622.91,623.57,1537.0,618.9028,618.9127,618.2577,618.9127,1537.0
2024-09-24 15:10:00,623.15,623.96,623.06,623.09,1401.0,618.4959,619.2998,618.4066,618.4363,1401.0
2024-09-24 15:15:00,623.28,623.44,623.2,623.2,720.0,618.6249,618.7837,618.5455,618.5455,720.0
2024-09-24 15:20:00,623.53,623.55,623.06,623.06,420.0,618.873,618.8929,618.4066,618.4066,420.0
2024-09-24 15:25:00,623.34,623.71,623.28,623.54,1419.0,618.6845,619.0517,618.6249,618.883,1419.0
2024-09-24 15:30:00,623.54,624.08,623.53,623.87,2103.0,618.883,619.4189,618.873,619.2105,2103.0
2024-09-24 15:35:00,623.56,623.78,622.86,623.14,2134.0,618.9028,619.1212,618.2081,618.486,2134.0
2024-09-24 15:40:00,623.13,624.22,623.13,624.22,1345.0,618.476,619.5579,618.476,619.5579,1345.0
2024-09-24 15:45:00,624.0,624.72,623.99,624.47,3843.0,619.3395,620.0542,619.3296,619.806,3843.0
2024-09-24 15:50:00,624.69,625.17,624.23,624.8,8681.0,620.0244,620.5008,619.5678,620.1336,8681.0
2024-09-24 15:55:00,624.55,625.68,624.36,625.64,22438.0,619.8854,621.007,619.6968,620.9673,22438.0
2024-09-25 09:30:00,629.18,629.18,625.37,627.04,5160.0,624.4808,624.4808,620.6993,622.3568,5160.0
2024-09-25 09:35:00,626.95,626.95,623.46,625.18,2040.0,622.2675,622.2675,618.8036,620.5107,2040.0
2024-09-25 09:40:00,624.8,624.8,624.8,624.8,100.0,620.1336,620.1336,620.1336,620.1336,100.0
2024-09-25 09:45:00,624.87,626.19,624.67,624.8,5312.0,620.203,621.5132,620.0045,620.1336,5312.0
2024-09-25 09:50:00,626.05,626.4,623.96,625.44,4042.0,621.3742,621.7216,619.2998,620.7688,4042.0
2024-09-25 09:55:00,625.44,626.94,625.2,626.5,3636.0,620.7688,622.2576,620.5306,621.8209,3636.0
2024-09-25 10:00:00,626.37,627.74,625.2,626.16,10309.0,621.6918,623.0516,620.5306,621.4834,10309.0
2024-09-25 10:05:00,626.85,627.51,625.81,626.21,4208.0,622.1683,622.8233,621.136,621.533,4208.0
2024-09-25 10:10:00,626.68,626.68,625.28,625.29,3556.0,621.9995,621.9995,620.61,620.6199,3556.0
2024-09-25 10:15:00,625.29,627.0,625.28,627.0,543.0,620.6199,622.3171,620.61,622.3171,543.0
2024-09-25 10:20:00,626.09,626.21,624.52,624.52,2093.0,621.4139,621.533,619.8557,619.8557,2093.0
2024-09-25 10:25:00,625.25,625.99,625.01,625.47,3088.0,620.5802,621.3147,620.342,620.7986,3088.0
2024-09-25 10:30:00,625.47,625.74,625.1,625.66,4514.0,620.7986,621.0665,620.4313,620.9871,4514.0
2024-09-25 10:35:00,625.94,627.15,625.94,627.15,3130.0,621.265,622.466,621.265,622.466,3130.0
2024-09-25 10:40:00,627.2,627.87,627.19,627.87,505.0,622.5156,623.1806,622.5057,623.1806,505.0
2024-09-25 10:45:00,627.16,628.39,627.15,627.93,3818.0,622.4759,623.6967,622.466,623.2402,3818.0
2024-09-25 10:50:00,627.88,627.93,626.43,626.5,4273.0,623.1906,623.2402,621.7514,621.8209,4273.0
2024-09-25 10:55:00,626.61,626.78,625.91,626.75,3052.0,621.93,622.0988,621.2353,622.069,3052.0
2024-09-25 11:00:00,626.49,626.49,626.2,626.35,1591.0,621.8109,621.8109,621.5231,621.672,1591.0
2024-09-25 11:05:00,626.34,626.59,626.18,626.3,4418.0,621.6621,621.9102,621.5033,621.6224,4418.0
2024-09-25 11:10:00,626.42,626.73,626.16,626.29,2702.0,621.7415,622.0491,621.4834,621.6124,2702.0
2024-09-25 11:15:00,626.24,626.47,626.24,626.47,1408.0,621.5628,621.7911,621.5628,621.7911,1408.0
2024-09-25 11:20:00,626.24,626.89,626.23,626.88,1622.0,621.5628,622.208,621.5529,622.198,1622.0
2024-09-25 11:25:00,626.61,626.64,625.91,626.27,3386.0,621.93,621.9598,621.2353,621.5926,3386.0
2024-09-25 11:30:00,626.27,626.42,625.58,625.59,3301.0,621.5926,621.7415,620.9077,620.9177,3301.0
2024-09-25 11:35:00,625.87,626.03,625.64,625.9,1920.0,621.1956,621.3544,620.9673,621.2253,1920.0
2024-09-25 11:40:00,626.07,626.07,625.41,625.52,1206.0,621.3941,621.3941,620.739,620.8482,1206.0
2024-09-25 11:45:00,625.52,625.75,624.92,625.65,1225.0,620.8482,621.0765,620.2527,620.9772,1225.0
2024-09-25 11:50:00,625.55,625.55,625.38,625.38,210.0,620.878,620.878,620.7092,620.7092,210.0
2024-09-25 11:55:00,624.99,625.96,624.99,625.96,1831.0,620.3221,621.2849,620.3221,621.2849,1831.0
2024-09-25 12:00:00,625.97,625.97,625.64,625.64,300.0,621.2948,621.2948,620.9673,620.9673,300.0
2024-09-25 12:05:00,625.73,625.73,624.93,624.93,1205.0,621.0566,621.0566,620.2626,620.2626,1205.0
2024-09-25 12:10:00,625.38,625.38,624.72,624.87,988.0,620.7092,620.7092,620.0542,620.203,988.0
2024-09-25 12:15:00,624.62,624.98,624.62,624.7,1000.0,619.9549,620.3122,619.9549,620.0343,1000.0
2024-09-25 12:20:00,624.59,624.69,623.9,624.32,2112.0,619.9251,620.0244,619.2403,619.6571,2112.0
2024-09-25 12:25:00,624.24,624.28,624.23,624.27,350.0,619.5777,619.6174,619.5678,619.6075,350.0
2024-09-25 12:30:00,624.0,624.65,624.0,624.38,2450.0,619.3395,619.9847,619.3395,619.7167,2450.0
2024-09-25 12:35:00,624.56,624.56,624.5,624.5,300.0,619.8954,619.8954,619.8358,619.8358,300.0
2024-09-25 12:40:00,624.85,625.19,624.65,625.19,854.0,620.1832,620.5206,619.9847,620.5206,854.0
2024-09-25 12:45:00,625.06,625.06,624.83,624.83,720.0,620.3916,620.3916,620.1633,620.1633,720.0
2024-09-25 12:50:00,624.89,625.52,624.89,625.52,304.0,620.2229,620.8482,620.2229,620.8482,304.0
2024-09-25 12:55:00,624.98,625.34,624.38,624.44,1942.0,620.3122,620.6695,619.7167,619.7763,1942.0
2024-09-25 13:00:00,624.49,624.66,624.0,624.66,3804.0,619.8259,619.9946,619.3395,619.9946,3804.0
2024-09-25 13:05:00,624.26,624.76,624.26,624.74,400.0,619.5976,620.0939,619.5976,620.074,400.0
2024-09-25 13:10:00,624.41,624.41,623.9,623.91,1961.0,619.7465,619.7465,619.2403,619.2502,1961.0
2024-09-25 13:15:00,623.91,623.91,623.51,623.86,610.0,619.2502,619.2502,618.8532,619.2006,610.0
2024-09-25 13:20:00,623.89,623.89,623.47,623.53,466.0,619.2304,619.2304,618.8135,618.873,466.0
2024-09-25 13:25:00,623.89,623.89,623.47,623.47,916.0,619.2304,619.2304,618.8135,618.8135,916.0
2024-09-25 13:30:00,623.03,623.03,622.6,622.61,543.0,618.3768,618.3768,617.95,617.9599,543.0
2024-09-25 13:35:00,622.2,623.22,621.95,623.22,1867.0,617.553,618.5654,617.3048,618.5654,1867.0
2024-09-25 13:40:00,623.07,623.14,622.56,622.97,965.0,618.4165,618.486,617.9103,618.3172,965.0
2024-09-25 13:45:00,622.97,622.97,622.09,622.09,400.0,618.3172,618.3172,617.4438,617.4438,400.0
2024-09-25 13:50:00,622.03,622.42,622.03,622.39,609.0,617.3842,617.7713,617.3842,617.7416,609.0
2024-09-25 13:55:00,622.69,623.38,622.69,623.03,2232.0,618.0393,618.7242,618.0393,618.3768,2232.0
2024-09-25 14:00:00,622.97,623.23,622.52,623.23,1411.0,618.3172,618.5753,617.8706,618.5753,1411.0
2024-09-25 14:05:00,622.76,622.79,622.35,622.79,2438.0,618.1088,618.1386,617.7019,618.1386,2438.0
2024-09-25 14:10:00,623.23,623.23,622.71,623.18,720.0,618.5753,618.5753,618.0592,618.5257,720.0
2024-09-25 14:15:00,622.72,623.11,622.24,622.37,2683.0,618.0691,618.4562,617.5927,617.7217,2683.0
2024-09-25 14:20:00,622.62,622.7,622.4,622.7,1003.0,617.9698,618.0492,617.7515,618.0492,1003.0
2024-09-25 14:25:00,622.7,622.9,622.7,622.9,400.0,618.0492,618.2478,618.0492,618.2478,400.0
2024-09-25 14:30:00,622.97,623.94,622.97,623.94,3153.0,618.3172,619.28,618.3172,619.28,3153.0
2024-09-25 14:35:00,623.9,624.75,623.89,624.55,3316.0,619.2403,620.0839,619.2304,619.8854,3316.0
2024-09-25 14:40:00,623.83,624.15,623.69,623.77,850.0,619.1708,619.4884,619.0319,619.1113,850.0
2024-09-25 14:45:00,623.71,624.02,622.73,622.73,1820.0,619.0517,619.3594,618.079,618.079,1820.0
2024-09-25 14:50:00,622.91,623.1,622.91,623.1,939.0,618.2577,618.4463,618.2577,618.4463,939.0
2024-09-25 14:55:00,623.18,623.18,622.39,622.39,715.0,618.5257,618.5257,617.7416,617.7416,715.0
2024-09-25 15:00:00,622.35,622.93,622.34,622.93,1546.0,617.7019,618.2775,617.6919,618.2775,1546.0
2024-09-25 15:05:00,622.95,622.95,622.0,622.0,9791.0,618.2974,618.2974,617.3545,617.3545,9791.0
2024-09-25 15:10:00,622.39,622.74,622.33,622.74,1212.0,617.7416,618.0889,617.682,618.0889,1212.0
2024-09-25 15:15:00,622.43,622.43,621.45,621.53,2900.0,617.7813,617.7813,616.8086,616.888,2900.0
2024-09-25 15:20:00,621.23,621.58,621.14,621.43,1650.0,616.5902,616.9376,616.5009,616.7887,1650.0
2024-09-25 15:25:00,621.42,621.42,621.22,621.24,1100.0,616.7788,616.7788,616.5803,616.6002,1100.0
2024-09-25 15:30:00,621.01,621.23,620.78,621.01,4391.0,616.3719,616.5902,616.1436,616.3719,4391.0
2024-09-25 15:35:00,620.83,620.97,619.91,620.36,3865.0,616.1932,616.3322,615.2801,615.7267,3865.0
2024-09-25 15:40:00,620.15,620.47,620.04,620.41,1445.0,615.5183,615.8359,615.4091,615.7763,1445.0
2024-09-25 15:45:00,620.74,621.66,620.59,621.66,2995.0,616.1039,617.017,615.955,617.017,2995.0
2024-09-25 15:50:00,621.35,621.82,621.11,621.37,3477.0,616.7093,617.1758,616.4711,616.7292,3477.0
2024-09-25 15:55:00,621.5,622.34,621.07,622.33,15797.0,616.8582,617.6919,616.4314,617.682,15797.0
2024-09-26 09:30:00,628.75,631.54,627.89,631.0,9770.0,624.0541,626.8232,623.2005,626.2873,9770.0
2024-09-26 09:35:00,630.81,630.81,630.8,630.81,100.0,626.0987,626.0987,626.0887,626.0987,100.0
2024-09-26 09:40:00,631.5,633.57,631.04,632.18,9015.0,626.7835,628.8381,626.327,627.4584,9015.0
2024-09-26 09:45:00,632.86,635.21,632.12,632.18,7227.0,628.1334,630.4658,627.3989,627.4584,7227.0
2024-09-26 09:50:00,631.97,632.66,630.97,631.22,17444.0,627.25,627.9349,626.2575,626.5056,17444.0
2024-09-26 09:55:00,631.22,632.43,630.94,631.32,15927.0,626.5056,627.7066,626.2277,626.6049,15927.0
2024-09-26 10:00:00,631.14,635.16,629.53,629.66,21471.0,626.4262,630.4162,624.8282,624.9573,21471.0
2024-09-26 10:05:00,628.87,629.86,628.86,629.23,1307.0,624.1732,625.1558,624.1632,624.5305,1307.0
2024-09-26 10:10:00,630.41,631.17,629.63,630.55,2910.0,625.7017,626.456,624.9275,625.8406,2910.0
2024-09-26 10:15:00,630.55,631.46,630.55,630.98,1539.0,625.8406,626.7438,625.8406,626.2674,1539.0
2024-09-26 10:20:00,630.87,631.76,630.49,630.49,6725.0,626.1582,627.0416,625.7811,625.7811,6725.0
2024-09-26 10:25:00,630.39,630.9,630.02,630.5,4196.0,625.6818,626.188,625.3146,625.791,4196.0
2024-09-26 10:30:00,631.2,633.42,630.75,633.42,839.0,626.4858,628.6892,626.0391,628.6892,839.0
2024-09-26 10:35:00,632.42,633.93,632.07,633.93,1728.0,627.6967,629.1954,627.3493,629.1954,1728.0
2024-09-26 10:40:00,633.37,633.37,632.49,633.09,3241.0,628.6396,628.6396,627.7661,628.3616,3241.0
2024-09-26 10:45:00,633.24,633.67,633.24,633.38,1532.0,628.5105,628.9373,628.5105,628.6495,1532.0
2024-09-26 10:50:00,633.37,633.37,632.46,632.46,8738.0,628.6396,628.6396,627.7364,627.7364,8738.0
2024-09-26 10:55:00,632.77,632.78,631.44,631.45,5092.0,628.044,628.054,626.724,626.7339,5092.0
2024-09-26 11:00:00,631.49,632.83,631.48,632.18,2727.0,626.7736,628.1036,626.7637,627.4584,2727.0
2024-09-26 11:05:00,632.53,632.53,631.44,631.44,1600.0,627.8058,627.8058,626.724,626.724,1600.0
2024-09-26 11:10:00,631.44,632.1,631.43,632.0,4140.0,626.724,627.379,626.714,627.2798,4140.0
2024-09-26 11:15:00,632.45,633.41,632.45,633.41,1804.0,627.7264,628.6793,627.7264,628.6793,1804.0
2024-09-26 11:20:00,633.57,634.0,632.74,634.0,1009.0,628.8381,629.2648,628.0143,629.2648,1009.0
2024-09-26 11:25:00,633.98,633.98,632.71,633.79,3117.0,629.245,629.245,627.9845,629.0564,3117.0
2024-09-26 11:30:00,632.84,633.23,632.71,632.96,1912.0,628.1135,628.5006,627.9845,628.2326,1912.0
2024-09-26 11:35:00,632.75,634.0,632.7,633.5,5414.0,628.0242,629.2648,627.9746,628.7686,5414.0
2024-09-26 11:40:00,634.08,634.33,633.58,633.96,1990.0,629.3443,629.5924,628.848,629.2251,1990.0
2024-09-26 11:45:00,634.32,634.35,633.99,634.28,2903.0,629.5825,629.6122,629.2549,629.5428,2903.0
2024-09-26 11:50:00,634.28,634.28,633.87,634.26,3166.0,629.5428,629.5428,629.1358,629.5229,3166.0
2024-09-26 11:55:00,634.31,635.44,634.31,635.44,2176.0,629.5725,630.6941,629.5725,630.6941,2176.0
2024-09-26 12:00:00,635.41,635.58,635.01,635.01,5459.0,630.6643,630.833,630.2673,630.2673,5459.0
2024-09-26 12:05:00,635.11,635.41,634.74,635.41,5970.0,630.3666,630.6643,629.9993,630.6643,5970.0
2024-09-26 12:10:00,635.68,635.68,634.59,634.59,3390.0,630.9323,630.9323,629.8504,629.8504,3390.0
2024-09-26 12:15:00,635.05,635.92,634.71,635.92,7548.0,630.307,631.1705,629.9695,631.1705,7548.0
2024-09-26 12:20:00,635.88,636.07,634.91,635.2,4349.0,631.1308,631.3194,630.1681,630.4559,4349.0
2024-09-26 12:25:00,635.49,636.6,635.29,635.29,8576.0,630.7437,631.8454,630.5452,630.5452,8576.0
2024-09-26 12:30:00,634.98,635.76,634.33,635.76,2200.0,630.2375,631.0117,629.5924,631.0117,2200.0
2024-09-26 12:35:00,635.65,636.36,635.65,636.0,3655.0,630.9025,631.6072,630.9025,631.2499,3655.0
2024-09-26 12:40:00,636.35,636.49,635.78,636.48,3850.0,631.5973,631.7363,631.0316,631.7263,3850.0
2024-09-26 12:45:00,636.48,636.76,635.97,636.22,6000.0,631.7263,632.0042,631.2201,631.4683,6000.0
2024-09-26 12:50:00,636.04,636.19,635.37,635.65,6372.0,631.2896,631.4385,630.6246,630.9025,6372.0
2024-09-26 12:55:00,635.86,636.29,635.7,636.29,1300.0,631.111,631.5377,630.9522,631.5377,1300.0
2024-09-26 13:00:00,636.29,637.3,636.09,637.3,3302.0,631.5377,632.5402,631.3392,632.5402,3302.0
2024-09-26 13:05:00,637.45,638.04,636.49,636.49,9178.0,632.6891,633.2747,631.7363,631.7363,9178.0
2024-09-26 13:10:00,636.57,636.6,636.06,636.27,2331.0,631.8157,631.8454,631.3095,631.5179,2331.0
2024-09-26 13:15:00,636.28,636.31,635.23,635.49,3939.0,631.5278,631.5576,630.4857,630.7437,3939.0
2024-09-26 13:20:00,635.48,636.47,635.47,636.29,1759.0,630.7338,631.7164,630.7239,631.5377,1759.0
2024-09-26 13:25:00,636.11,636.23,635.52,636.23,1537.0,631.3591,631.4782,630.7735,631.4782,1537.0
2024-09-26 13:30:00,636.56,636.65,636.24,636.44,2346.0,631.8057,631.8951,631.4881,631.6866,2346.0
2024-09-26 13:35:00,636.61,636.85,636.42,636.85,7369.0,631.8554,632.0936,631.6668,632.0936,7369.0
2024-09-26 13:40:00,636.85,637.36,636.71,637.3,2584.0,632.0936,632.5998,631.9546,632.5402,2584.0
2024-09-26 13:45:00,637.39,637.94,637.39,637.94,1610.0,632.6295,633.1754,632.6295,633.1754,1610.0
2024-09-26 13:50:00,637.63,637.9,637.32,637.87,2551.0,632.8677,633.1357,632.5601,633.1059,2551.0
2024-09-26 13:55:00,637.81,638.96,637.81,638.59,3393.0,633.0464,634.1878,633.0464,633.8206,3393.0
2024-09-26 14:00:00,638.59,638.84,638.15,638.41,4378.0,633.8206,634.0687,633.3839,633.6419,4378.0
2024-09-26 14:05:00,638.39,638.53,637.96,638.32,3407.0,633.6221,633.761,633.1953,633.5526,3407.0
2024-09-26 14:10:00,637.94,639.38,637.94,639.38,4469.0,633.1754,634.6047,633.1754,634.6047,4469.0
2024-09-26 14:15:00,639.39,639.87,639.03,639.04,3392.0,634.6146,635.091,634.2573,634.2672,3392.0
2024-09-26 14:20:00,639.03,639.34,638.13,638.26,4460.0,634.2573,634.565,633.364,633.493,4460.0
2024-09-26 14:25:00,638.08,638.22,637.56,637.58,4513.0,633.3144,633.4533,632.7983,632.8181,4513.0
2024-09-26 14:30:00,637.5,637.79,636.99,637.51,2960.0,632.7387,633.0265,632.2325,632.7486,2960.0
2024-09-26 14:35:00,637.2,638.21,637.18,638.21,2419.0,632.4409,633.4434,632.4211,633.4434,2419.0
2024-09-26 14:40:00,638.04,638.18,637.62,637.65,2896.0,633.2747,633.4136,632.8578,632.8876,2896.0
2024-09-26 14:45:00,637.64,638.16,637.63,638.13,2190.0,632.8777,633.3938,632.8677,633.364,2190.0
2024-09-26 14:50:00,638.1,638.77,638.09,638.66,3257.0,633.3342,633.9992,633.3243,633.89,3257.0
2024-09-26 14:55:00,638.88,639.61,637.79,637.79,9464.0,634.1084,634.833,633.0265,633.0265,9464.0
2024-09-26 15:00:00,637.78,638.11,637.45,637.45,5781.0,633.0166,633.3442,632.6891,632.6891,5781.0
2024-09-26 15:05:00,637.48,637.48,636.91,636.91,3774.0,632.7189,632.7189,632.1531,632.1531,3774.0
2024-09-26 15:10:00,636.91,638.21,636.9,638.07,1400.0,632.1531,633.4434,632.1432,633.3045,1400.0
2024-09-26 15:15:00,637.74,637.74,637.3,637.52,2705.0,632.9769,632.9769,632.5402,632.7586,2705.0
2024-09-26 15:20:00,637.5,637.51,636.59,636.84,6417.0,632.7387,632.7486,631.8355,632.0836,6417.0
2024-09-26 15:25:00,636.81,636.81,635.69,636.26,5069.0,632.0539,632.0539,630.9422,631.508,5069.0
2024-09-26 15:30:00,635.61,635.71,634.86,634.86,3962.0,630.8628,630.9621,630.1184,630.1184,3962.0
2024-09-26 15:35:00,635.14,635.49,634.85,635.43,2334.0,630.3963,630.7437,630.1085,630.6842,2334.0
2024-09-26 15:40:00,635.5,635.68,635.12,635.28,5216.0,630.7536,630.9323,630.3765,630.5353,5216.0
2024-09-26 15:45:00,635.35,635.82,635.2,635.68,3707.0,630.6048,631.0713,630.4559,630.9323,3707.0
2024-09-26 15:50:00,635.37,636.3,635.24,635.63,16102.0,630.6246,631.5477,630.4956,630.8827,16102.0
2024-09-26 15:55:00,635.55,636.05,635.0,635.6,39782.0,630.8033,631.2995,630.2574,630.8529,39782.0
2024-09-27 09:30:00,636.11,636.11,633.72,633.95,5389.0,631.3591,631.3591,628.9869,629.2152,5389.0
2024-09-27 09:35:00,635.02,636.48,634.84,634.84,1872.0,630.2772,631.7263,630.0986,630.0986,1872.0
2024-09-27 09:40:00,634.56,634.56,632.75,633.03,1202.0,629.8207,629.8207,628.0242,628.3021,1202.0
2024-09-27 09:45:00,631.74,631.74,629.58,629.59,900.0,627.0217,627.0217,624.8779,624.8878,900.0
2024-09-27 09:50:00,630.16,632.66,630.15,632.05,1193.0,625.4535,627.9349,625.4436,627.3294,1193.0
2024-09-27 09:55:00,630.79,632.23,630.79,632.23,1199.0,626.0788,627.5081,626.0788,627.5081,1199.0
2024-09-27 10:00:00,631.12,633.53,628.05,632.09,1911.0,626.4064,628.7984,623.3593,627.3691,1911.0
2024-09-27 10:05:00,633.32,633.38,632.01,632.01,605.0,628.5899,628.6495,627.2897,627.2897,605.0
2024-09-27 10:10:00,632.21,634.46,632.21,634.46,1507.0,627.4882,629.7214,627.4882,629.7214,1507.0
2024-09-27 10:15:00,634.5,634.58,634.26,634.43,1020.0,629.7611,629.8405,629.5229,629.6916,1020.0
2024-09-27 10:20:00,634.9,634.9,634.9,634.9,258.0,630.1581,630.1581,630.1581,630.1581,258.0
2024-09-27 10:25:00,636.13,636.76,635.24,635.24,1037.0,631.3789,632.0042,630.4956,630.4956,1037.0
2024-09-27 10:30:00,635.73,635.88,635.06,635.36,639.0,630.9819,631.1308,630.3169,630.6147,639.0
2024-09-27 10:35:00,634.0,634.95,633.89,633.94,1523.0,629.2648,630.2078,629.1557,629.2053,1523.0
2024-09-27 10:40:00,634.42,634.42,633.48,633.48,1128.0,629.6817,629.6817,628.7487,628.7487,1128.0
2024-09-27 10:45:00,634.6,635.33,634.59,635.1,443.0,629.8604,630.5849,629.8504,630.3566,443.0
2024-09-27 10:50:00,634.81,635.33,634.37,634.57,1064.0,630.0688,630.5849,629.6321,629.8306,1064.0
2024-09-27 10:55:00,634.9,635.7,634.46,635.61,2225.0,630.1581,630.9522,629.7214,630.8628,2225.0
2024-09-27 11:00:00,634.71,635.16,634.02,634.02,1540.0,629.9695,630.4162,629.2847,629.2847,1540.0
2024-09-27 11:05:00,634.42,634.95,633.97,634.0,994.0,629.6817,630.2078,629.2351,629.2648,994.0
2024-09-27 11:10:00,634.0,634.81,633.63,634.44,1600.0,629.2648,630.0688,628.8976,629.7016,1600.0
2024-09-27 11:15:00,633.87,634.09,633.81,633.81,900.0,629.1358,629.3542,629.0763,629.0763,900.0
2024-09-27 11:20:00,634.0,634.85,633.81,634.7,1512.0,629.2648,630.1085,629.0763,629.9596,1512.0
2024-09-27 11:25:00,634.3,634.9,634.13,634.9,725.0,629.5626,630.1581,629.3939,630.1581,725.0
2024-09-27 11:30:00,634.48,634.5,634.0,634.01,2152.0,629.7413,629.7611,629.2648,629.2748,2152.0
2024-09-27 11:35:00,634.59,634.66,633.83,634.43,4859.0,629.8504,629.9199,629.0961,629.6916,4859.0
2024-09-27 11:40:00,634.41,634.73,633.81,634.6,23866.0,629.6718,629.9894,629.0763,629.8604,23866.0
2024-09-27 11:45:00,634.38,634.67,633.76,634.56,18361.0,629.642,629.9298,629.0266,629.8207,18361.0
2024-09-27 11:50:00,634.37,634.54,634.15,634.46,1425.0,629.6321,629.8008,629.4137,629.7214,1425.0
2024-09-27 11:55:00,634.66,634.96,634.18,634.83,1500.0,629.9199,630.2177,629.4435,630.0887,1500.0
2024-09-27 12:00:00,634.83,634.83,633.91,634.0,3105.0,630.0887,630.0887,629.1755,629.2648,3105.0
2024-09-27 12:05:00,634.27,634.44,633.72,634.44,3574.0,629.5328,629.7016,628.9869,629.7016,3574.0
2024-09-27 12:10:00,634.26,634.9,634.25,634.5,2573.0,629.5229,630.1581,629.513,629.7611,2573.0
2024-09-27 12:15:00,634.71,634.71,634.71,634.71,100.0,629.9695,629.9695,629.9695,629.9695,100.0
2024-09-27 12:20:00,635.05,636.06,635.05,635.38,5024.0,630.307,631.3095,630.307,630.6345,5024.0
2024-09-27 12:25:00,635.44,635.44,634.99,635.32,500.0,630.6941,630.6941,630.2475,630.575,500.0
2024-09-27 12:30:00,635.3,635.3,635.29,635.3,100.0,630.5551,630.5551,630.5452,630.5551,100.0
2024-09-27 12:35:00,635.11,635.75,635.11,635.39,1292.0,630.3666,631.0018,630.3666,630.6445,1292.0
2024-09-27 12:40:00,635.37,635.37,635.21,635.22,627.0,630.6246,630.6246,630.4658,630.4757,627.0
2024-09-27 12:45:00,635.22,635.22,635.22,635.22,0.0,630.4757,630.4757,630.4757,630.4757,0.0
2024-09-27 12:50:00,635.55,636.67,635.55,636.67,1842.0,630.8033,631.9149,630.8033,631.9149,1842.0
2024-09-27 12:55:00,636.16,636.41,636.03,636.19,600.0,631.4087,631.6568,631.2797,631.4385,600.0
2024-09-27 13:00:00,636.67,636.67,636.59,636.59,200.0,631.9149,631.9149,631.8355,631.8355,200.0
2024-09-27 13:05:00,636.04,636.29,634.14,634.14,3659.0,631.2896,631.5377,629.4038,629.4038,3659.0
2024-09-27 13:10:00,634.18,634.31,633.57,633.58,1805.0,629.4435,629.5725,628.8381,628.848,1805.0
2024-09-27 13:15:00,634.0,634.61,633.95,634.04,1550.0,629.2648,629.8703,629.2152,629.3046,1550.0
2024-09-27 13:20:00,634.25,634.61,634.25,634.52,500.0,629.513,629.8703,629.513,629.781,500.0
2024-09-27 13:25:00,634.06,634.35,633.97,634.33,1900.0,629.3244,629.6122,629.2351,629.5924,1900.0
2024-09-27 13:30:00,634.33,634.33,633.5,633.98,4871.0,629.5924,629.5924,628.7686,629.245,4871.0
2024-09-27 13:35:00,633.62,633.81,633.43,633.5,1725.0,628.8877,629.0763,628.6991,628.7686,1725.0
2024-09-27 13:40:00,633.51,633.74,633.5,633.73,3400.0,628.7785,629.0068,628.7686,628.9969,3400.0
2024-09-27 13:45:00,633.97,634.06,633.88,633.88,840.0,629.2351,629.3244,629.1457,629.1457,840.0
2024-09-27 13:50:00,633.88,634.22,633.88,633.96,1550.0,629.1457,629.4832,629.1457,629.2251,1550.0
2024-09-27 13:55:00,634.28,634.28,633.07,633.08,790.0,629.5428,629.5428,628.3418,628.3517,790.0
2024-09-27 14:00:00,633.39,633.55,632.51,632.82,1304.0,628.6594,628.8182,627.786,628.0937,1304.0
2024-09-27 14:05:00,632.22,632.41,632.05,632.41,708.0,627.4981,627.6867,627.3294,627.6867,708.0
2024-09-27 14:10:00,632.58,633.26,632.41,633.25,1304.0,627.8555,628.5304,627.6867,628.5205,1304.0
2024-09-27 14:15:00,633.25,633.41,633.25,633.41,600.0,628.5205,628.6793,628.5205,628.6793,600.0
2024-09-27 14:20:00,633.5,633.52,633.09,633.52,661.0,628.7686,628.7884,628.3616,628.7884,661.0
2024-09-27 14:25:00,633.46,633.46,631.9,631.99,4341.0,628.7289,628.7289,627.1805,627.2699,4341.0
2024-09-27 14:30:00,632.05,632.3,631.74,632.3,1397.0,627.3294,627.5775,627.0217,627.5775,1397.0
2024-09-27 14:35:00,632.37,632.6,631.72,632.6,800.0,627.647,627.8753,627.0019,627.8753,800.0
2024-09-27 14:40:00,632.8,633.34,632.74,632.75,700.0,628.0738,628.6098,628.0143,628.0242,700.0
2024-09-27 14:45:00,634.41,634.55,634.41,634.55,300.0,629.6718,629.8107,629.6718,629.8107,300.0
2024-09-27 14:50:00,634.58,634.87,634.24,634.79,2426.0,629.8405,630.1284,629.5031,630.0489,2426.0
2024-09-27 14:55:00,634.51,634.52,634.16,634.45,744.0,629.771,629.781,629.4237,629.7115,744.0
2024-09-27 15:00:00,634.78,635.7,634.57,635.1,2995.0,630.039,630.9522,629.8306,630.3566,2995.0
2024-09-27 15:05:00,635.21,635.21,634.02,634.02,3063.0,630.4658,630.4658,629.2847,629.2847,3063.0
2024-09-27 15:10:00,634.18,634.66,633.48,633.87,3236.0,629.4435,629.9199,628.7487,629.1358,3236.0
2024-09-27 15:15:00,634.19,634.64,633.94,634.26,2919.0,629.4534,629.9001,629.2053,629.5229,2919.0
2024-09-27 15:20:00,633.97,634.09,633.49,633.5,2359.0,629.2351,629.3542,628.7587,628.7686,2359.0
2024-09-27 15:25:00,633.48,633.48,632.27,632.59,10962.0,628.7487,628.7487,627.5478,627.8654,10962.0
2024-09-27 15:30:00,632.21,632.21,631.37,631.47,3399.0,627.4882,627.4882,626.6545,626.7537,3399.0
2024-09-27 15:35:00,631.56,631.56,630.05,630.05,1591.0,626.8431,626.8431,625.3444,625.3444,1591.0
2024-09-27 15:40:00,630.43,630.59,629.99,630.59,5265.0,625.7215,625.8803,625.2848,625.8803,5265.0
2024-09-27 15:45:00,630.64,631.32,630.43,630.83,4257.0,625.9299,626.6049,625.7215,626.1185,4257.0
2024-09-27 15:50:00,630.83,632.75,630.82,632.59,4628.0,626.1185,628.0242,626.1086,627.8654,4628.0
2024-09-27 15:55:00,632.34,633.38,631.89,632.88,20315.0,627.6172,628.6495,627.1706,628.1532,20315.0
2024-09-30 09:30:00,629.61,629.61,619.01,623.52,47686.0,624.9076,624.9076,614.3868,618.8631,47686.0
2024-09-30 09:35:00,622.06,625.81,621.15,624.58,2407.0,617.414,621.136,616.5108,619.9152,2407.0
2024-09-30 09:40:00,623.27,623.28,623.27,623.27,100.0,618.615,618.6249,618.615,618.615,100.0
2024-09-30 09:45:00,623.65,624.46,622.15,624.05,7941.0,618.9922,619.7961,617.5034,619.3892,7941.0
2024-09-30 09:50:00,624.0,625.51,623.99,624.0,1200.0,619.3395,620.8383,619.3296,619.3395,1200.0
2024-09-30 09:55:00,623.93,623.93,622.36,623.02,6885.0,619.2701,619.2701,617.7118,618.3669,6885.0
2024-09-30 10:00:00,623.07,624.75,623.06,624.36,3590.0,618.4165,620.0839,618.4066,619.6968,3590.0
2024-09-30 10:05:00,623.9,625.59,623.9,625.24,4325.0,619.2403,620.9177,619.2403,620.5703,4325.0
2024-09-30 10:10:00,625.01,625.6,624.58,625.32,1275.0,620.342,620.9276,619.9152,620.6497,1275.0
2024-09-30 10:15:00,624.88,625.03,624.88,624.9,506.0,620.213,620.3618,620.213,620.2328,506.0
2024-09-30 10:20:00,625.0,625.06,624.68,624.69,510.0,620.3321,620.3916,620.0145,620.0244,510.0
2024-09-30 10:25:00,624.47,624.47,621.52,623.19,4719.0,619.806,619.806,616.8781,618.5356,4719.0
2024-09-30 10:30:00,623.21,624.29,622.94,624.07,1416.0,618.5554,619.6274,618.2875,619.409,1416.0
2024-09-30 10:35:00,624.65,625.0,624.56,624.95,1302.0,619.9847,620.3321,619.8954,620.2824,1302.0
2024-09-30 10:40:00,625.72,625.72,625.63,625.63,693.0,621.0467,621.0467,620.9574,620.9574,693.0
2024-09-30 10:45:00,626.11,626.41,625.91,625.91,852.0,621.4338,621.7315,621.2353,621.2353,852.0
2024-09-30 10:50:00,626.27,626.28,625.86,625.86,200.0,621.5926,621.6025,621.1856,621.1856,200.0
2024-09-30 10:55:00,625.98,626.58,625.82,626.31,1580.0,621.3047,621.9003,621.1459,621.6323,1580.0
2024-09-30 11:00:00,626.43,626.94,626.42,626.94,908.0,621.7514,622.2576,621.7415,622.2576,908.0
2024-09-30 11:05:00,626.53,626.92,626.53,626.92,1275.0,621.8506,622.2377,621.8506,622.2377,1275.0
2024-09-30 11:10:00,626.8,627.6,626.8,627.43,1000.0,622.1186,622.9126,622.1186,622.7439,1000.0
2024-09-30 11:15:00,627.55,627.55,627.3,627.34,700.0,622.863,622.863,622.6149,622.6546,700.0
2024-09-30 11:20:00,627.75,628.23,627.45,627.8,6303.0,623.0615,623.5379,622.7638,623.1112,6303.0
2024-09-30 11:25:00,627.41,627.83,626.97,626.97,374.0,622.7241,623.1409,622.2874,622.2874,374.0
2024-09-30 11:30:00,626.58,626.58,625.97,625.97,502.0,621.9003,621.9003,621.2948,621.2948,502.0
2024-09-30 11:35:00,626.23,626.92,625.5,625.5,1013.0,621.5529,622.2377,620.8283,620.8283,1013.0
2024-09-30 11:40:00,625.31,625.31,624.85,624.85,200.0,620.6398,620.6398,620.1832,620.1832,200.0
2024-09-30 11:45:00,624.76,625.24,624.69,625.2,500.0,620.0939,620.5703,620.0244,620.5306,500.0
2024-09-30 11:50:00,625.29,625.62,624.65,624.65,963.0,620.6199,620.9474,619.9847,619.9847,963.0
2024-09-30 11:55:00,624.85,625.17,624.85,625.17,300.0,620.1832,620.5008,620.1832,620.5008,300.0
2024-09-30 12:00:00,624.75,625.31,624.75,625.31,749.0,620.0839,620.6398,620.0839,620.6398,749.0
2024-09-30 12:05:00,625.26,625.65,624.95,625.17,8658.0,620.5901,620.9772,620.2824,620.5008,8658.0
2024-09-30 12:10:00,625.38,625.64,624.95,625.63,1423.0,620.7092,620.9673,620.2824,620.9574,1423.0
2024-09-30 12:15:00,625.66,625.66,625.66,625.66,100.0,620.9871,620.9871,620.9871,620.9871,100.0
2024-09-30 12:20:00,625.66,625.66,625.66,625.66,0.0,620.9871,620.9871,620.9871,620.9871,0.0
2024-09-30 12:25:00,625.6,625.6,625.6,625.6,100.0,620.9276,620.9276,620.9276,620.9276,100.0
2024-09-30 12:30:00,625.6,625.6,625.6,625.6,131.0,620.9276,620.9276,620.9276,620.9276,131.0
2024-09-30 12:35:00,626.08,626.08,626.08,626.08,132.0,621.404,621.404,621.404,621.404,132.0
2024-09-30 12:40:00,625.11,625.35,624.98,625.04,1422.0,620.4412,620.6795,620.3122,620.3718,1422.0
2024-09-30 12:45:00,625.19,625.32,624.73,625.05,4400.0,620.5206,620.6497,620.0641,620.3817,4400.0
2024-09-30 12:50:00,624.97,625.29,624.96,625.29,672.0,620.3023,620.6199,620.2924,620.6199,672.0
2024-09-30 12:55:00,625.29,625.95,625.04,625.75,1500.0,620.6199,621.275,620.3718,621.0765,1500.0
2024-09-30 13:00:00,625.41,625.41,624.29,624.29,3000.0,620.739,620.739,619.6274,619.6274,3000.0
2024-09-30 13:05:00,625.09,625.09,625.08,625.09,200.0,620.4214,620.4214,620.4115,620.4214,200.0
2024-09-30 13:10:00,625.14,625.49,624.1,624.1,3027.0,620.471,620.8184,619.4388,619.4388,3027.0
2024-09-30 13:15:00,624.81,624.81,624.81,624.81,1997.0,620.1435,620.1435,620.1435,620.1435,1997.0
2024-09-30 13:20:00,624.67,624.92,624.42,624.65,800.0,620.0045,620.2527,619.7564,619.9847,800.0
2024-09-30 13:25:00,624.65,624.83,624.12,624.5,739.0,619.9847,620.1633,619.4586,619.8358,739.0
2024-09-30 13:30:00,624.41,624.91,624.4,624.6,4847.0,619.7465,620.2427,619.7365,619.9351,4847.0
2024-09-30 13:35:00,624.66,624.88,624.44,624.65,697.0,619.9946,620.213,619.7763,619.9847,697.0
2024-09-30 13:40:00,624.93,625.21,624.75,625.21,1407.0,620.2626,620.5405,620.0839,620.5405,1407.0
2024-09-30 13:45:00,625.21,625.3,625.2,625.3,300.0,620.5405,620.6298,620.5306,620.6298,300.0
2024-09-30 13:50:00,625.19,625.19,625.01,625.01,200.0,620.5206,620.5206,620.342,620.342,200.0
2024-09-30 13:55:00,625.23,625.27,624.03,624.52,5745.0,620.5603,620.6001,619.3693,619.8557,5745.0
2024-09-30 14:00:00,624.06,624.54,624.05,624.54,684.0,619.3991,619.8755,619.3892,619.8755,684.0
2024-09-30 14:05:00,624.01,624.11,623.58,623.62,3187.0,619.3495,619.4487,618.9227,618.9624,3187.0
2024-09-30 14:10:00,623.61,623.61,622.67,622.67,1300.0,618.9524,618.9524,618.0195,618.0195,1300.0
2024-09-30 14:15:00,622.62,622.63,621.32,622.13,4449.0,617.9698,617.9798,616.6796,617.4835,4449.0
2024-09-30 14:20:00,621.75,621.75,620.64,621.56,3208.0,617.1063,617.1063,616.0046,616.9178,3208.0
2024-09-30 14:25:00,621.76,623.72,621.76,623.72,1322.0,617.1163,619.0616,617.1163,619.0616,1322.0
2024-09-30 14:30:00,623.23,623.56,623.06,623.12,2095.0,618.5753,618.9028,618.4066,618.4661,2095.0
2024-09-30 14:35:00,623.3,625.68,623.3,625.1,4400.0,618.6448,621.007,618.6448,620.4313,4400.0
2024-09-30 14:40:00,625.55,625.55,624.79,624.92,2515.0,620.878,620.878,620.1236,620.2527,2515.0
2024-09-30 14:45:00,625.18,625.58,624.93,625.0,2852.0,620.5107,620.9077,620.2626,620.3321,2852.0
2024-09-30 14:50:00,625.06,625.26,624.64,624.64,1105.0,620.3916,620.5901,619.9748,619.9748,1105.0
2024-09-30 14:55:00,624.7,624.7,624.6,624.6,1232.0,620.0343,620.0343,619.9351,619.9351,1232.0
2024-09-30 15:00:00,624.49,624.69,624.19,624.63,1164.0,619.8259,620.0244,619.5281,619.9648,1164.0
2024-09-30 15:05:00,624.89,624.9,624.83,624.85,1506.0,620.2229,620.2328,620.1633,620.1832,1506.0
2024-09-30 15:10:00,624.88,624.89,624.26,624.68,1704.0,620.213,620.2229,619.5976,620.0145,1704.0
2024-09-30 15:15:00,624.68,625.19,624.3,624.93,5842.0,620.0145,620.5206,619.6373,620.2626,5842.0
2024-09-30 15:20:00,624.61,625.25,624.44,624.62,5456.0,619.945,620.5802,619.7763,619.9549,5456.0
2024-09-30 15:25:00,624.84,625.39,624.56,625.11,3093.0,620.1733,620.7192,619.8954,620.4412,3093.0
2024-09-30 15:30:00,625.21,625.95,624.92,625.52,5466.0,620.5405,621.275,620.2527,620.8482,5466.0
2024-09-30 15:35:00,625.26,627.02,625.19,626.94,2789.0,620.5901,622.337,620.5206,622.2576,2789.0
2024-09-30 15:40:00,627.2,628.91,627.2,628.91,905.0,622.5156,624.2129,622.5156,624.2129,905.0
2024-09-30 15:45:00,629.11,629.71,628.7,629.02,10665.0,624.4114,625.0069,624.0044,624.322,10665.0
2024-09-30 15:50:00,628.97,630.22,628.51,629.61,6356.0,624.2724,625.5131,623.8159,624.9076,6356.0
2024-09-30 15:55:00,629.87,631.83,629.87,631.8,25808.0,625.1657,627.1111,625.1657,627.0813,25808.0
2024-10-01 09:30:00,631.91,632.39,630.92,631.91,6286.0,627.1905,627.6669,626.2079,627.1905,6286.0
2024-10-01 09:35:00,628.0,628.0,624.54,624.54,499.0,623.3097,623.3097,619.8755,619.8755,499.0
2024-10-01 09:40:00,629.52,631.45,627.7,629.38,615.0,624.8183,626.7339,623.0119,624.6794,615.0
2024-10-01 09:45:00,627.69,627.69,627.69,627.69,130.0,623.002,623.002,623.002,623.002,130.0
2024-10-01 09:50:00,625.92,630.0,625.92,628.79,6113.0,621.2452,625.2947,621.2452,624.0938,6113.0
2024-10-01 09:55:00,629.43,631.93,629.39,631.93,2378.0,624.729,627.2103,624.6893,627.2103,2378.0
2024-10-01 10:00:00,629.3,632.46,627.0,630.4,7546.0,624.6,627.7364,622.3171,625.6917,7546.0
2024-10-01 10:05:00,629.68,629.68,627.07,627.17,1390.0,624.9771,624.9771,622.3866,622.4859,1390.0
2024-10-01 10:10:00,627.17,628.09,626.0,627.99,2365.0,622.4859,623.399,621.3246,623.2997,2365.0
2024-10-01 10:15:00,626.79,627.56,626.37,627.56,3510.0,622.1087,622.8729,621.6918,622.8729,3510.0
2024-10-01 10:20:00,626.73,629.68,626.73,629.68,3189.0,622.0491,624.9771,622.0491,624.9771,3189.0
2024-10-01 10:25:00,629.92,631.1,628.3,628.31,3339.0,625.2153,626.3865,623.6074,623.6173,3339.0
2024-10-01 10:30:00,626.48,627.73,625.89,627.46,2504.0,621.801,623.0417,621.2154,622.7737,2504.0
2024-10-01 10:35:00,627.68,627.74,627.68,627.74,570.0,622.9921,623.0516,622.9921,623.0516,570.0
2024-10-01 10:40:00,627.74,627.74,627.74,627.74,0.0,623.0516,623.0516,623.0516,623.0516,0.0
2024-10-01 10:45:00,627.97,629.54,627.61,627.61,3608.0,623.2799,624.8382,622.9226,622.9226,3608.0
2024-10-01 10:50:00,627.45,627.45,627.22,627.22,1570.0,622.7638,622.7638,622.5355,622.5355,1570.0
2024-10-01 10:55:00,627.76,627.76,627.76,627.76,100.0,623.0715,623.0715,623.0715,623.0715,100.0
2024-10-01 11:00:00,627.68,627.68,627.46,627.46,300.0,622.9921,622.9921,622.7737,622.7737,300.0
2024-10-01 11:05:00,626.1,626.1,625.58,625.58,200.0,621.4239,621.4239,620.9077,620.9077,200.0
2024-10-01 11:10:00,625.58,625.58,625.58,625.58,0.0,620.9077,620.9077,620.9077,620.9077,0.0
2024-10-01 11:15:00,626.25,626.71,625.87,625.88,2177.0,621.5727,622.0293,621.1956,621.2055,2177.0
2024-10-01 11:20:00,627.19,627.91,627.01,627.9,300.0,622.5057,623.2203,622.3271,623.2104,300.0
2024-10-01 11:25:00,629.33,630.33,629.33,630.33,649.0,624.6297,625.6223,624.6297,625.6223,649.0
2024-10-01 11:30:00,630.15,631.29,630.15,630.76,1654.0,625.4436,626.5751,625.4436,626.049,1654.0
2024-10-01 11:35:00,631.49,631.88,630.57,630.58,1786.0,626.7736,627.1607,625.8605,625.8704,1786.0
2024-10-01 11:40:00,631.35,631.35,630.79,630.79,843.0,626.6346,626.6346,626.0788,626.0788,843.0
2024-10-01 11:45:00,630.54,630.54,630.25,630.25,200.0,625.8307,625.8307,625.5429,625.5429,200.0
2024-10-01 11:50:00,631.34,631.34,631.33,631.34,134.0,626.6247,626.6247,626.6148,626.6247,134.0
2024-10-01 11:55:00,630.32,630.9,630.26,630.27,453.0,625.6123,626.188,625.5528,625.5627,453.0
2024-10-01 12:00:00,630.1,631.07,630.09,630.97,955.0,625.394,626.3567,625.3841,626.2575,955.0
2024-10-01 12:05:00,631.5,632.22,631.49,632.22,374.0,626.7835,627.4981,626.7736,627.4981,374.0
2024-10-01 12:10:00,631.9,632.42,631.84,631.9,1624.0,627.1805,627.6967,627.121,627.1805,1624.0
2024-10-01 12:15:00,631.9,632.01,631.42,631.42,584.0,627.1805,627.2897,626.7041,626.7041,584.0
2024-10-01 12:20:00,631.24,631.56,631.24,631.56,339.0,626.5255,626.8431,626.5255,626.8431,339.0
2024-10-01 12:25:00,631.03,631.56,631.0,631.26,1258.0,626.317,626.8431,626.2873,626.5453,1258.0
2024-10-01 12:30:00,631.67,631.94,630.55,631.37,2429.0,626.9523,627.2202,625.8406,626.6545,2429.0
2024-10-01 12:35:00,632.75,632.75,632.05,632.05,2012.0,628.0242,628.0242,627.3294,627.3294,2012.0
2024-10-01 12:40:00,631.06,632.04,631.06,632.04,734.0,626.3468,627.3195,626.3468,627.3195,734.0
2024-10-01 12:45:00,630.76,630.76,630.45,630.46,248.0,626.049,626.049,625.7414,625.7513,248.0
2024-10-01 12:50:00,631.97,633.01,631.97,632.12,771.0,627.25,628.2822,627.25,627.3989,771.0
2024-10-01 12:55:00,632.59,632.88,632.05,632.06,632.0,627.8654,628.1532,627.3294,627.3393,632.0
2024-10-01 13:00:00,632.48,632.48,631.37,631.37,1123.0,627.7562,627.7562,626.6545,626.6545,1123.0
2024-10-01 13:05:00,631.15,631.15,630.39,630.39,300.0,626.4361,626.4361,625.6818,625.6818,300.0
2024-10-01 13:10:00,631.84,631.84,631.27,631.27,546.0,627.121,627.121,626.5552,626.5552,546.0
2024-10-01 13:15:00,630.38,630.84,630.24,630.47,874.0,625.6719,626.1285,625.5329,625.7612,874.0
2024-10-01 13:20:00,630.98,630.98,629.98,630.86,1110.0,626.2674,626.2674,625.2749,626.1483,1110.0
2024-10-01 13:25:00,630.86,630.86,630.28,630.28,689.0,626.1483,626.1483,625.5726,625.5726,689.0
2024-10-01 13:30:00,630.5,632.25,630.19,631.79,1271.0,625.791,627.5279,625.4833,627.0714,1271.0
2024-10-01 13:35:00,630.93,630.93,630.56,630.56,300.0,626.2178,626.2178,625.8505,625.8505,300.0
2024-10-01 13:40:00,630.97,631.13,630.83,630.83,349.0,626.2575,626.4163,626.1185,626.1185,349.0
2024-10-01 13:45:00,631.63,631.68,630.7,630.7,1285.0,626.9126,626.9622,625.9895,625.9895,1285.0
2024-10-01 13:50:00,631.27,631.28,630.38,630.98,1300.0,626.5552,626.5652,625.6719,626.2674,1300.0
2024-10-01 13:55:00,630.98,632.71,630.98,632.47,1235.0,626.2674,627.9845,626.2674,627.7463,1235.0
2024-10-01 14:00:00,633.0,634.06,632.69,634.06,1282.0,628.2723,629.3244,627.9646,629.3244,1282.0
2024-10-01 14:05:00,633.05,633.5,633.05,633.5,660.0,628.3219,628.7686,628.3219,628.7686,660.0
2024-10-01 14:10:00,633.79,633.79,633.77,633.77,204.0,629.0564,629.0564,629.0366,629.0366,204.0
2024-10-01 14:15:00,634.28,634.52,633.87,634.42,1416.0,629.5428,629.781,629.1358,629.6817,1416.0
2024-10-01 14:20:00,634.63,634.63,634.46,634.46,225.0,629.8901,629.8901,629.7214,629.7214,225.0
2024-10-01 14:25:00,634.82,635.35,634.82,635.35,1018.0,630.0787,630.6048,630.0787,630.6048,1018.0
2024-10-01 14:30:00,635.5,636.52,635.24,636.52,2989.0,630.7536,631.766,630.4956,631.766,2989.0
2024-10-01 14:35:00,636.12,636.12,634.66,634.66,2829.0,631.369,631.369,629.9199,629.9199,2829.0
2024-10-01 14:40:00,634.35,635.42,634.01,634.69,3144.0,629.6122,630.6742,629.2748,629.9497,3144.0
2024-10-01 14:45:00,634.28,635.04,634.1,635.04,1141.0,629.5428,630.2971,629.3641,630.2971,1141.0
2024-10-01 14:50:00,634.68,635.24,634.52,634.79,1701.0,629.9398,630.4956,629.781,630.0489,1701.0
2024-10-01 14:55:00,634.67,634.89,634.24,634.24,1820.0,629.9298,630.1482,629.5031,629.5031,1820.0
2024-10-01 15:00:00,633.71,633.71,633.71,633.71,100.0,628.977,628.977,628.977,628.977,100.0
2024-10-01 15:05:00,633.08,633.49,633.08,633.17,704.0,628.3517,628.7587,628.3517,628.441,704.0
2024-10-01 15:10:00,633.09,633.46,633.09,633.46,571.0,628.3616,628.7289,628.3616,628.7289,571.0
2024-10-01 15:15:00,633.35,633.42,632.97,633.14,1000.0,628.6197,628.6892,628.2425,628.4113,1000.0
2024-10-01 15:20:00,633.59,634.02,633.58,634.02,800.0,628.8579,629.2847,628.848,629.2847,800.0
2024-10-01 15:25:00,634.05,634.3,633.72,633.79,1860.0,629.3145,629.5626,628.9869,629.0564,1860.0
2024-10-01 15:30:00,633.46,633.46,632.31,632.65,2344.0,628.7289,628.7289,627.5875,627.9249,2344.0
2024-10-01 15:35:00,632.21,632.24,631.45,631.87,2489.0,627.4882,627.518,626.7339,627.1508,2489.0
2024-10-01 15:40:00,632.6,632.6,631.89,631.89,2235.0,627.8753,627.8753,627.1706,627.1706,2235.0
2024-10-01 15:45:00,631.34,631.65,631.05,631.05,1959.0,626.6247,626.9324,626.3369,626.3369,1959.0
2024-10-01 15:50:00,631.23,631.33,630.48,630.91,3341.0,626.5155,626.6148,625.7711,626.1979,3341.0
2024-10-01 15:55:00,630.63,631.13,629.84,630.14,10229.0,625.92,626.4163,625.1359,625.4337,10229.0
2024-10-02 09:30:00,630.44,630.44,625.09,626.58,5745.0,625.7314,625.7314,620.4214,621.9003,5745.0
2024-10-02 09:35:00,626.2,629.35,626.2,627.52,1784.0,621.5231,624.6496,621.5231,622.8332,1784.0
2024-10-02 09:40:00,627.42,628.68,626.4,626.71,2150.0,622.734,623.9846,621.7216,622.0293,2150.0
2024-10-02 09:45:00,627.3,633.2,627.3,632.89,1536.0,622.6149,628.4708,622.6149,628.1631,1536.0
2024-10-02 09:50:00,631.9,632.51,631.37,631.37,1327.0,627.1805,627.786,626.6545,626.6545,1327.0
2024-10-02 09:55:00,632.89,632.89,631.02,631.18,811.0,628.1631,628.1631,626.3071,626.4659,811.0
2024-10-02 10:00:00,630.95,634.36,630.02,634.36,1765.0,626.2376,629.6222,625.3146,629.6222,1765.0
2024-10-02 10:05:00,633.15,633.15,631.8,632.0,600.0,628.4212,628.4212,627.0813,627.2798,600.0
2024-10-02 10:10:00,632.43,633.77,631.99,632.14,829.0,627.7066,629.0366,627.2699,627.4187,829.0
2024-10-02 10:15:00,632.68,632.84,631.61,632.06,800.0,627.9547,628.1135,626.8927,627.3393,800.0
2024-10-02 10:20:00,632.44,632.44,629.48,629.48,1970.0,627.7165,627.7165,624.7786,624.7786,1970.0
2024-10-02 10:25:00,630.05,631.54,629.88,630.45,2178.0,625.3444,626.8232,625.1756,625.7414,2178.0
2024-10-02 10:30:00,631.12,632.2,630.74,630.89,2700.0,626.4064,627.4783,626.0292,626.1781,2700.0
2024-10-02 10:35:00,631.68,631.68,630.46,630.46,1592.0,626.9622,626.9622,625.7513,625.7513,1592.0
2024-10-02 10:40:00,630.72,631.57,630.72,631.57,500.0,626.0093,626.853,626.0093,626.853,500.0
2024-10-02 10:45:00,630.71,632.3,630.71,632.29,1547.0,625.9994,627.5775,625.9994,627.5676,1547.0
2024-10-02 10:50:00,631.83,631.83,630.89,630.9,1434.0,627.1111,627.1111,626.1781,626.188,1434.0
2024-10-02 10:55:00,631.66,631.66,631.02,631.5,700.0,626.9423,626.9423,626.3071,626.7835,700.0
2024-10-02 11:00:00,630.9,631.34,630.55,631.34,6761.0,626.188,626.6247,625.8406,626.6247,6761.0
2024-10-02 11:05:00,631.33,631.35,630.29,630.29,4218.0,626.6148,626.6346,625.5826,625.5826,4218.0
2024-10-02 11:10:00,630.29,630.48,629.9,630.14,1899.0,625.5826,625.7711,625.1955,625.4337,1899.0
2024-10-02 11:15:00,630.5,630.94,630.13,630.94,1145.0,625.791,626.2277,625.4238,626.2277,1145.0
2024-10-02 11:20:00,630.93,630.93,629.91,629.91,2200.0,626.2178,626.2178,625.2054,625.2054,2200.0
2024-10-02 11:25:00,630.44,631.0,629.72,630.56,1952.0,625.7314,626.2873,625.0168,625.8505,1952.0
2024-10-02 11:30:00,630.64,632.09,630.44,630.46,6805.0,625.9299,627.3691,625.7314,625.7513,6805.0
2024-10-02 11:35:00,630.46,631.54,630.46,630.49,2324.0,625.7513,626.8232,625.7513,625.7811,2324.0
2024-10-02 11:40:00,631.23,631.99,631.0,631.57,9288.0,626.5155,627.2699,626.2873,626.853,9288.0
2024-10-02 11:45:00,631.81,632.09,631.09,631.09,5451.0,627.0912,627.3691,626.3766,626.3766,5451.0
2024-10-02 11:50:00,631.56,631.82,631.08,631.37,2924.0,626.8431,627.1011,626.3667,626.6545,2924.0
2024-10-02 11:55:00,631.1,632.07,631.08,631.1,4396.0,626.3865,627.3493,626.3667,626.3865,4396.0
2024-10-02 12:00:00,631.11,631.41,630.51,631.02,4831.0,626.3964,626.6942,625.8009,626.3071,4831.0
2024-10-02 12:05:00,631.22,631.43,630.65,631.06,17727.0,626.5056,626.714,625.9399,626.3468,17727.0
2024-10-02 12:10:00,631.44,632.07,631.04,631.78,9092.0,626.724,627.3493,626.327,627.0614,9092.0
2024-10-02 12:15:00,631.67,631.67,630.69,631.13,2890.0,626.9523,626.9523,625.9796,626.4163,2890.0
2024-10-02 12:20:00,631.12,631.61,630.71,631.52,17865.0,626.4064,626.8927,625.9994,626.8034,17865.0
2024-10-02 12:25:00,631.6,632.26,631.47,632.26,2686.0,626.8828,627.5378,626.7537,627.5378,2686.0
2024-10-02 12:30:00,632.27,632.28,631.25,631.25,3955.0,627.5478,627.5577,626.5354,626.5354,3955.0
2024-10-02 12:35:00,631.05,631.05,630.71,631.04,2024.0,626.3369,626.3369,625.9994,626.327,2024.0
2024-10-02 12:40:00,631.2,631.41,631.06,631.29,1277.0,626.4858,626.6942,626.3468,626.5751,1277.0
2024-10-02 12:45:00,631.2,631.55,631.0,631.55,1730.0,626.4858,626.8331,626.2873,626.8331,1730.0
2024-10-02 12:50:00,631.55,631.55,630.98,630.98,800.0,626.8331,626.8331,626.2674,626.2674,800.0
2024-10-02 12:55:00,631.01,631.45,630.69,630.69,1345.0,626.2972,626.7339,625.9796,625.9796,1345.0
2024-10-02 13:00:00,630.69,630.89,630.36,630.82,3200.0,625.9796,626.1781,625.652,626.1086,3200.0
2024-10-02 13:05:00,630.35,630.35,630.1,630.35,1050.0,625.6421,625.6421,625.394,625.6421,1050.0
2024-10-02 13:10:00,630.27,630.27,629.31,629.77,1166.0,625.5627,625.5627,624.6099,625.0664,1166.0
2024-10-02 13:15:00,629.77,629.77,629.77,629.77,0.0,625.0664,625.0664,625.0664,625.0664,0.0
2024-10-02 13:20:00,630.34,630.71,630.34,630.69,607.0,625.6322,625.9994,625.6322,625.9796,607.0
2024-10-02 13:25:00,630.68,631.44,630.68,631.22,2506.0,625.9696,626.724,625.9696,626.5056,2506.0
2024-10-02 13:30:00,630.81,630.81,630.54,630.55,600.0,626.0987,626.0987,625.8307,625.8406,600.0
2024-10-02 13:35:00,630.69,630.69,630.37,630.66,500.0,625.9796,625.9796,625.662,625.9498,500.0
2024-10-02 13:40:00,630.64,631.02,630.33,631.02,700.0,625.9299,626.3071,625.6223,626.3071,700.0
2024-10-02 13:45:00,630.67,631.54,630.61,631.54,1752.0,625.9597,626.8232,625.9002,626.8232,1752.0
2024-10-02 13:50:00,632.0,632.1,631.68,632.02,1900.0,627.2798,627.379,626.9622,627.2996,1900.0
2024-10-02 13:55:00,632.17,632.44,632.0,632.44,1500.0,627.4485,627.7165,627.2798,627.7165,1500.0
2024-10-02 14:00:00,632.43,632.99,632.3,632.44,1615.0,627.7066,628.2624,627.5775,627.7165,1615.0
2024-10-02 14:05:00,631.88,631.88,631.88,631.88,287.0,627.1607,627.1607,627.1607,627.1607,287.0
2024-10-02 14:10:00,632.35,632.73,632.26,632.51,648.0,627.6272,628.0043,627.5378,627.786,648.0
2024-10-02 14:15:00,632.34,632.34,632.01,632.02,672.0,627.6172,627.6172,627.2897,627.2996,672.0
2024-10-02 14:20:00,631.71,631.74,631.09,631.09,1020.0,626.992,627.0217,626.3766,626.3766,1020.0
2024-10-02 14:25:00,630.82,631.09,629.4,629.94,2630.0,626.1086,626.3766,624.6992,625.2352,2630.0
2024-10-02 14:30:00,630.04,630.47,629.95,630.06,602.0,625.3344,625.7612,625.2451,625.3543,602.0
2024-10-02 14:35:00,630.69,630.69,630.69,630.69,530.0,625.9796,625.9796,625.9796,625.9796,530.0
2024-10-02 14:40:00,630.39,630.39,630.28,630.29,248.0,625.6818,625.6818,625.5726,625.5826,248.0
2024-10-02 14:45:00,629.94,630.42,629.94,629.95,400.0,625.2352,625.7116,625.2352,625.2451,400.0
2024-10-02 14:50:00,630.1,630.1,629.82,630.07,1461.0,625.394,625.394,625.1161,625.3642,1461.0
2024-10-02 14:55:00,629.85,630.32,629.82,630.15,2131.0,625.1458,625.6123,625.1161,625.4436,2131.0
2024-10-02 15:00:00,630.15,630.9,629.81,630.89,1000.0,625.4436,626.188,625.1061,626.1781,1000.0
2024-10-02 15:05:00,630.56,630.58,630.23,630.58,795.0,625.8505,625.8704,625.523,625.8704,795.0
2024-10-02 15:10:00,630.58,630.82,630.58,630.79,1049.0,625.8704,626.1086,625.8704,626.0788,1049.0
2024-10-02 15:15:00,630.72,630.78,630.11,630.48,1260.0,626.0093,626.0689,625.4039,625.7711,1260.0
2024-10-02 15:20:00,630.54,630.54,630.09,630.09,700.0,625.8307,625.8307,625.3841,625.3841,700.0
2024-10-02 15:25:00,630.23,630.28,629.97,630.28,1244.0,625.523,625.5726,625.2649,625.5726,1244.0
2024-10-02 15:30:00,629.69,629.69,628.65,628.93,3117.0,624.987,624.987,623.9548,624.2327,3117.0
2024-10-02 15:35:00,628.88,629.27,628.87,629.14,1800.0,624.1831,624.5702,624.1732,624.4411,1800.0
2024-10-02 15:40:00,629.16,629.54,628.99,628.99,1589.0,624.461,624.8382,624.2923,624.2923,1589.0
2024-10-02 15:45:00,628.97,629.33,628.37,628.71,7015.0,624.2724,624.6297,623.6769,624.0144,7015.0
2024-10-02 15:50:00,628.7,628.88,627.82,627.97,22466.0,624.0044,624.1831,623.131,623.2799,22466.0
2024-10-02 15:55:00,627.83,628.04,626.53,627.34,44384.0,623.1409,623.3494,621.8506,622.6546,44384.0
2024-10-03 09:30:00,626.0,628.49,624.92,626.51,6017.0,621.3246,623.796,620.2527,621.8308,6017.0
2024-10-03 09:35:00,626.66,626.66,625.32,625.32,607.0,621.9797,621.9797,620.6497,620.6497,607.0
2024-10-03 09:40:00,623.44,625.09,623.02,623.02,1482.0,618.7837,620.4214,618.3669,618.3669,1482.0
2024-10-03 09:45:00,623.14,623.8,621.15,621.15,5378.0,618.486,619.141,616.5108,616.5108,5378.0
2024-10-03 09:50:00,621.58,623.49,621.58,623.49,2426.0,616.9376,618.8333,616.9376,618.8333,2426.0
2024-10-03 09:55:00,623.14,625.17,623.14,625.17,1371.0,618.486,620.5008,618.486,620.5008,1371.0
2024-10-03 10:00:00,624.81,627.38,624.81,625.62,1003.0,620.1435,622.6943,620.1435,620.9474,1003.0
2024-10-03 10:05:00,627.04,627.41,625.27,626.69,3093.0,622.3568,622.7241,620.6001,622.0094,3093.0
2024-10-03 10:10:00,626.51,626.51,624.48,624.49,1063.0,621.8308,621.8308,619.816,619.8259,1063.0
2024-10-03 10:15:00,624.82,627.96,624.82,627.96,902.0,620.1534,623.27,620.1534,623.27,902.0
2024-10-03 10:20:00,626.7,627.29,624.79,624.79,1248.0,622.0194,622.605,620.1236,620.1236,1248.0
2024-10-03 10:25:00,625.25,626.37,625.25,626.37,500.0,620.5802,621.6918,620.5802,621.6918,500.0
2024-10-03 10:30:00,624.77,626.39,624.66,626.39,880.0,620.1038,621.7117,619.9946,621.7117,880.0
2024-10-03 10:35:00,625.33,626.19,625.17,625.17,600.0,620.6596,621.5132,620.5008,620.5008,600.0
2024-10-03 10:40:00,625.09,625.15,622.78,622.8,3067.0,620.4214,620.4809,618.1286,618.1485,3067.0
2024-10-03 10:45:00,622.99,625.04,622.97,624.48,2001.0,618.3371,620.3718,618.3172,619.816,2001.0
2024-10-03 10:50:00,624.38,624.8,624.16,624.18,1526.0,619.7167,620.1336,619.4983,619.5182,1526.0
2024-10-03 10:55:00,623.97,623.97,622.29,622.34,888.0,619.3098,619.3098,617.6423,617.6919,888.0
2024-10-03 11:00:00,622.06,622.06,621.65,621.66,744.0,617.414,617.414,617.0071,617.017,744.0
2024-10-03 11:05:00,622.16,623.62,622.16,623.47,2866.0,617.5133,618.9624,617.5133,618.8135,2866.0
2024-10-03 11:10:00,623.09,623.09,623.04,623.05,200.0,618.4363,618.4363,618.3867,618.3966,200.0
2024-10-03 11:15:00,623.29,623.7,623.29,623.57,570.0,618.6348,619.0418,618.6348,618.9127,570.0
2024-10-03 11:20:00,623.94,623.95,623.94,623.95,203.0,619.28,619.2899,619.28,619.2899,203.0
2024-10-03 11:25:00,624.01,624.02,623.65,623.78,600.0,619.3495,619.3594,618.9922,619.1212,600.0
2024-10-03 11:30:00,624.35,624.67,623.85,624.21,17154.0,619.6869,620.0045,619.1907,619.548,17154.0
2024-10-03 11:35:00,624.21,624.59,624.09,624.18,2232.0,619.548,619.9251,619.4289,619.5182,2232.0
2024-10-03 11:40:00,624.66,624.89,624.65,624.89,300.0,619.9946,620.2229,619.9847,620.2229,300.0
2024-10-03 11:45:00,625.43,625.43,624.99,624.99,200.0,620.7589,620.7589,620.3221,620.3221,200.0
2024-10-03 11:50:00,624.94,625.77,624.94,625.76,610.0,620.2725,621.0963,620.2725,621.0864,610.0
2024-10-03 11:55:00,625.36,626.26,624.98,624.98,2035.0,620.6894,621.5827,620.3122,620.3122,2035.0
2024-10-03 12:00:00,625.53,625.53,624.53,624.76,737.0,620.8581,620.8581,619.8656,620.0939,737.0
2024-10-03 12:05:00,625.11,625.22,625.11,625.14,845.0,620.4412,620.5504,620.4412,620.471,845.0
2024-10-03 12:10:00,625.22,625.81,625.22,625.74,811.0,620.5504,621.136,620.5504,621.0665,811.0
2024-10-03 12:15:00,625.82,625.83,625.39,625.83,1103.0,621.1459,621.1559,620.7192,621.1559,1103.0
2024-10-03 12:20:00,625.62,625.87,625.48,625.83,941.0,620.9474,621.1956,620.8085,621.1559,941.0
2024-10-03 12:25:00,625.78,626.18,625.69,625.7,720.0,621.1062,621.5033,621.0169,621.0268,720.0
2024-10-03 12:30:00,625.33,625.39,624.85,625.38,1316.0,620.6596,620.7192,620.1832,620.7092,1316.0
2024-10-03 12:35:00,624.69,624.69,624.36,624.36,700.0,620.0244,620.0244,619.6968,619.6968,700.0
2024-10-03 12:40:00,623.93,623.93,623.27,623.35,718.0,619.2701,619.2701,618.615,618.6944,718.0
2024-10-03 12:45:00,622.66,623.42,622.61,622.62,3979.0,618.0095,618.7639,617.9599,617.9698,3979.0
2024-10-03 12:50:00,622.56,622.56,622.3,622.54,1362.0,617.9103,617.9103,617.6522,617.8904,1362.0
2024-10-03 12:55:00,623.41,623.61,622.93,622.93,700.0,618.7539,618.9524,618.2775,618.2775,700.0
2024-10-03 13:00:00,622.9,622.9,622.12,622.2,600.0,618.2478,618.2478,617.4736,617.553,600.0
2024-10-03 13:05:00,622.58,622.58,622.04,622.04,300.0,617.9301,617.9301,617.3942,617.3942,300.0
2024-10-03 13:10:00,622.25,622.25,621.95,621.95,200.0,617.6026,617.6026,617.3048,617.3048,200.0
2024-10-03 13:15:00,621.96,621.96,621.86,621.86,700.0,617.3148,617.3148,617.2155,617.2155,700.0
2024-10-03 13:20:00,621.98,622.53,621.97,622.52,1152.0,617.3346,617.8805,617.3247,617.8706,1152.0
2024-10-03 13:25:00,623.53,623.54,622.05,622.06,1716.0,618.873,618.883,617.4041,617.414,1716.0
2024-10-03 13:30:00,621.81,622.66,621.81,622.66,626.0,617.1659,618.0095,617.1659,618.0095,626.0
2024-10-03 13:35:00,622.3,622.3,622.15,622.15,300.0,617.6522,617.6522,617.5034,617.5034,300.0
2024-10-03 13:40:00,621.96,622.0,621.63,622.0,1008.0,617.3148,617.3545,616.9872,617.3545,1008.0
2024-10-03 13:45:00,622.16,622.56,622.16,622.55,2486.0,617.5133,617.9103,617.5133,617.9004,2486.0
2024-10-03 13:50:00,622.46,622.69,622.4,622.67,688.0,617.811,618.0393,617.7515,618.0195,688.0
2024-10-03 13:55:00,622.72,622.73,622.52,622.52,1351.0,618.0691,618.079,617.8706,617.8706,1351.0
2024-10-03 14:00:00,622.51,622.67,622.31,622.67,1210.0,617.8607,618.0195,617.6622,618.0195,1210.0
2024-10-03 14:05:00,622.67,623.25,622.49,623.2,1758.0,618.0195,618.5951,617.8408,618.5455,1758.0
2024-10-03 14:10:00,623.69,623.7,623.5,623.63,924.0,619.0319,619.0418,618.8433,618.9723,924.0
2024-10-03 14:15:00,624.0,624.25,623.99,624.25,612.0,619.3395,619.5877,619.3296,619.5877,612.0
2024-10-03 14:20:00,623.97,624.05,623.51,624.05,849.0,619.3098,619.3892,618.8532,619.3892,849.0
2024-10-03 14:25:00,624.15,624.15,624.15,624.15,100.0,619.4884,619.4884,619.4884,619.4884,100.0
2024-10-03 14:30:00,623.95,624.24,623.88,624.11,829.0,619.2899,619.5777,619.2204,619.4487,829.0
2024-10-03 14:35:00,624.24,624.59,624.17,624.46,594.0,619.5777,619.9251,619.5083,619.7961,594.0
2024-10-03 14:40:00,624.47,624.76,624.46,624.74,2531.0,619.806,620.0939,619.7961,620.074,2531.0
2024-10-03 14:45:00,624.84,624.84,624.23,624.38,7362.0,620.1733,620.1733,619.5678,619.7167,7362.0
2024-10-03 14:50:00,624.4,624.89,624.4,624.81,3039.0,619.7365,620.2229,619.7365,620.1435,3039.0
2024-10-03 14:55:00,625.26,625.26,624.57,624.57,727.0,620.5901,620.5901,619.9053,619.9053,727.0
2024-10-03 15:00:00,624.3,624.54,624.23,624.54,1168.0,619.6373,619.8755,619.5678,619.8755,1168.0
2024-10-03 15:05:00,624.74,624.78,624.34,624.34,767.0,620.074,620.1137,619.677,619.677,767.0
2024-10-03 15:10:00,624.21,624.75,624.08,624.27,991.0,619.548,620.0839,619.4189,619.6075,991.0
2024-10-03 15:15:00,624.29,624.75,624.27,624.75,821.0,619.6274,620.0839,619.6075,620.0839,821.0
2024-10-03 15:20:00,625.08,625.7,625.03,625.42,1254.0,620.4115,621.0268,620.3618,620.7489,1254.0
2024-10-03 15:25:00,625.49,625.79,625.32,625.48,2429.0,620.8184,621.1162,620.6497,620.8085,2429.0
2024-10-03 15:30:00,625.84,626.09,625.45,625.76,1924.0,621.1658,621.4139,620.7787,621.0864,1924.0
2024-10-03 15:35:00,625.71,625.81,625.27,625.81,1377.0,621.0368,621.136,620.6001,621.136,1377.0
2024-10-03 15:40:00,625.72,625.72,625.07,625.07,1956.0,621.0467,621.0467,620.4015,620.4015,1956.0
2024-10-03 15:45:00,625.2,626.59,625.09,626.54,2533.0,620.5306,621.9102,620.4214,621.8606,2533.0
2024-10-03 15:50:00,626.54,626.54,625.03,625.75,4787.0,621.8606,621.8606,620.3618,621.0765,4787.0
2024-10-03 15:55:00,626.06,626.56,625.64,626.31,16760.0,621.3842,621.8804,620.9673,621.6323,16760.0
2024-10-04 09:30:00,635.89,635.89,627.73,627.73,5916.0,631.1407,631.1407,623.0417,623.0417,5916.0
2024-10-04 09:35:00,630.56,630.56,628.46,628.46,500.0,625.8505,625.8505,623.7662,623.7662,500.0
2024-10-04 09:40:00,630.64,632.0,629.5,629.5,700.0,625.9299,627.2798,624.7985,624.7985,700.0
2024-10-04 09:45:00,630.29,631.95,628.94,631.95,6170.0,625.5826,627.2302,624.2426,627.2302,6170.0
2024-10-04 09:50:00,632.24,632.24,630.68,631.32,950.0,627.518,627.518,625.9696,626.6049,950.0
2024-10-04 09:55:00,631.32,631.41,630.06,630.06,1236.0,626.6049,626.6942,625.3543,625.3543,1236.0
2024-10-04 10:00:00,629.95,631.95,628.64,631.45,1710.0,625.2451,627.2302,623.9449,626.7339,1710.0
2024-10-04 10:05:00,631.95,633.49,629.27,629.55,1940.0,627.2302,628.7587,624.5702,624.8481,1940.0
2024-10-04 10:10:00,629.48,630.76,628.84,630.76,567.0,624.7786,626.049,624.1434,626.049,567.0
2024-10-04 10:15:00,630.63,632.54,630.63,631.33,2349.0,625.92,627.8158,625.92,626.6148,2349.0
2024-10-04 10:20:00,630.69,631.49,628.75,628.75,725.0,625.9796,626.7736,624.0541,624.0541,725.0
2024-10-04 10:25:00,629.01,629.01,627.68,627.68,400.0,624.3121,624.3121,622.9921,622.9921,400.0
2024-10-04 10:30:00,627.71,630.96,625.26,627.43,2964.0,623.0218,626.2476,620.5901,622.7439,2964.0
2024-10-04 10:35:00,626.15,626.27,624.97,625.51,684.0,621.4735,621.5926,620.3023,620.8383,684.0
2024-10-04 10:40:00,626.44,627.9,625.28,626.6,800.0,621.7613,623.2104,620.61,621.9201,800.0
2024-10-04 10:45:00,626.75,626.76,624.7,624.9,2248.0,622.069,622.0789,620.0343,620.2328,2248.0
2024-10-04 10:50:00,625.43,626.33,625.43,626.33,500.0,620.7589,621.6521,620.7589,621.6521,500.0
2024-10-04 10:55:00,626.75,626.76,626.75,626.75,707.0,622.069,622.0789,622.069,622.069,707.0
2024-10-04 11:00:00,626.75,626.76,626.08,626.08,336.0,622.069,622.0789,621.404,621.404,336.0
2024-10-04 11:05:00,626.75,627.23,626.19,626.19,704.0,622.069,622.5454,621.5132,621.5132,704.0
2024-10-04 11:10:00,625.98,626.46,625.62,625.62,1228.0,621.3047,621.7812,620.9474,620.9474,1228.0
2024-10-04 11:15:00,625.41,625.41,624.65,624.94,300.0,620.739,620.739,619.9847,620.2725,300.0
2024-10-04 11:20:00,624.65,624.65,623.58,623.59,417.0,619.9847,619.9847,618.9227,618.9326,417.0
2024-10-04 11:25:00,622.66,624.15,622.66,623.41,761.0,618.0095,619.4884,618.0095,618.7539,761.0
2024-10-04 11:30:00,624.02,624.03,623.41,623.51,1400.0,619.3594,619.3693,618.7539,618.8532,1400.0
2024-10-04 11:35:00,623.41,625.08,623.41,625.08,1172.0,618.7539,620.4115,618.7539,620.4115,1172.0
2024-10-04 11:40:00,625.54,625.57,625.18,625.26,900.0,620.868,620.8978,620.5107,620.5901,900.0
2024-10-04 11:45:00,625.69,625.69,625.69,625.69,400.0,621.0169,621.0169,621.0169,621.0169,400.0
2024-10-04 11:50:00,626.01,626.42,626.01,626.42,550.0,621.3345,621.7415,621.3345,621.7415,550.0
2024-10-04 11:55:00,626.76,627.69,626.75,627.69,2113.0,622.0789,623.002,622.069,623.002,2113.0
2024-10-04 12:00:00,627.63,627.64,627.63,627.63,500.0,622.9424,622.9524,622.9424,622.9424,500.0
2024-10-04 12:05:00,627.63,627.64,626.46,626.46,2800.0,622.9424,622.9524,621.7812,621.7812,2800.0
2024-10-04 12:10:00,626.71,626.71,626.25,626.3,632.0,622.0293,622.0293,621.5727,621.6224,632.0
2024-10-04 12:15:00,626.76,627.21,626.72,627.2,624.0,622.0789,622.5256,622.0392,622.5156,624.0
2024-10-04 12:20:00,627.22,627.22,626.29,626.29,1342.0,622.5355,622.5355,621.6124,621.6124,1342.0
2024-10-04 12:25:00,625.99,626.3,625.14,625.67,866.0,621.3147,621.6224,620.471,620.9971,866.0
2024-10-04 12:30:00,625.13,625.69,624.51,624.78,2158.0,620.4611,621.0169,619.8457,620.1137,2158.0
2024-10-04 12:35:00,625.32,627.48,624.82,627.17,1851.0,620.6497,622.7935,620.1534,622.4859,1851.0
2024-10-04 12:40:00,626.68,626.68,625.81,626.49,300.0,621.9995,621.9995,621.136,621.8109,300.0
2024-10-04 12:45:00,625.97,626.51,625.97,626.5,288.0,621.2948,621.8308,621.2948,621.8209,288.0
2024-10-04 12:50:00,626.51,626.58,626.17,626.41,668.0,621.8308,621.9003,621.4933,621.7315,668.0
2024-10-04 12:55:00,625.89,626.3,625.89,626.3,200.0,621.2154,621.6224,621.2154,621.6224,200.0
2024-10-04 13:00:00,626.38,626.43,626.01,626.05,626.0,621.7018,621.7514,621.3345,621.3742,626.0
2024-10-04 13:05:00,626.18,626.18,625.58,625.59,200.0,621.5033,621.5033,620.9077,620.9177,200.0
2024-10-04 13:10:00,625.68,626.19,625.61,625.86,1000.0,621.007,621.5132,620.9375,621.1856,1000.0
2024-10-04 13:15:00,626.26,626.26,625.76,626.26,400.0,621.5827,621.5827,621.0864,621.5827,400.0
2024-10-04 13:20:00,626.84,627.35,626.05,627.35,1390.0,622.1583,622.6645,621.3742,622.6645,1390.0
2024-10-04 13:25:00,626.32,626.36,626.05,626.05,700.0,621.6422,621.6819,621.3742,621.3742,700.0
2024-10-04 13:30:00,626.3,626.3,625.28,625.32,974.0,621.6224,621.6224,620.61,620.6497,974.0
2024-10-04 13:35:00,625.31,625.52,624.16,624.68,3152.0,620.6398,620.8482,619.4983,620.0145,3152.0
2024-10-04 13:40:00,624.34,626.28,624.34,625.81,1044.0,619.677,621.6025,619.677,621.136,1044.0
2024-10-04 13:45:00,626.16,626.16,625.28,625.46,419.0,621.4834,621.4834,620.61,620.7886,419.0
2024-10-04 13:50:00,624.02,624.83,624.02,624.38,400.0,619.3594,620.1633,619.3594,619.7167,400.0
2024-10-04 13:55:00,624.68,624.68,624.52,624.52,200.0,620.0145,620.0145,619.8557,619.8557,200.0
2024-10-04 14:00:00,624.0,624.57,624.0,624.5,920.0,619.3395,619.9053,619.3395,619.8358,920.0
2024-10-04 14:05:00,624.0,624.47,624.0,624.47,268.0,619.3395,619.806,619.3395,619.806,268.0
2024-10-04 14:10:00,624.01,624.57,624.01,624.57,397.0,619.3495,619.9053,619.3495,619.9053,397.0
2024-10-04 14:15:00,624.06,624.94,624.06,624.37,1301.0,619.3991,620.2725,619.3991,619.7068,1301.0
2024-10-04 14:20:00,625.48,625.94,625.48,625.94,1335.0,620.8085,621.265,620.8085,621.265,1335.0
2024-10-04 14:25:00,626.28,626.28,625.7,626.09,1800.0,621.6025,621.6025,621.0268,621.4139,1800.0
2024-10-04 14:30:00,626.11,626.42,625.79,626.11,1986.0,621.4338,621.7415,621.1162,621.4338,1986.0
2024-10-04 14:35:00,626.4,626.66,626.16,626.17,800.0,621.7216,621.9797,621.4834,621.4933,800.0
2024-10-04 14:40:00,626.46,626.72,626.45,626.45,600.0,621.7812,622.0392,621.7712,621.7712,600.0
2024-10-04 14:45:00,626.42,626.87,626.42,626.81,1118.0,621.7415,622.1881,621.7415,622.1285,1118.0
2024-10-04 14:50:00,626.89,627.31,626.06,626.07,1188.0,622.208,622.6248,621.3842,621.3941,1188.0
2024-10-04 14:55:00,626.68,627.1,626.68,627.1,601.0,621.9995,622.4164,621.9995,622.4164,601.0
2024-10-04 15:00:00,626.82,626.82,626.74,626.74,1002.0,622.1385,622.1385,622.0591,622.0591,1002.0
2024-10-04 15:05:00,627.2,627.2,626.48,626.52,542.0,622.5156,622.5156,621.801,621.8407,542.0
2024-10-04 15:10:00,626.75,627.2,626.68,626.68,2008.0,622.069,622.5156,621.9995,621.9995,2008.0
2024-10-04 15:15:00,626.83,626.83,626.39,626.4,600.0,622.1484,622.1484,621.7117,621.7216,600.0
2024-10-04 15:20:00,627.26,627.35,627.0,627.05,985.0,622.5752,622.6645,622.3171,622.3668,985.0
2024-10-04 15:25:00,627.25,628.24,627.16,628.24,3720.0,622.5653,623.5479,622.4759,623.5479,3720.0
2024-10-04 15:30:00,628.24,629.12,628.24,629.12,2362.0,623.5479,624.4213,623.5479,624.4213,2362.0
2024-10-04 15:35:00,629.22,629.74,628.89,629.74,1871.0,624.5205,625.0367,624.193,625.0367,1871.0
2024-10-04 15:40:00,629.74,630.24,629.74,630.09,2303.0,625.0367,625.5329,625.0367,625.3841,2303.0
2024-10-04 15:45:00,629.96,630.0,629.38,629.75,2050.0,625.255,625.2947,624.6794,625.0466,2050.0
2024-10-04 15:50:00,629.88,630.42,629.81,630.42,4923.0,625.1756,625.7116,625.1061,625.7116,4923.0
2024-10-04 15:55:00,630.02,631.1,630.02,630.51,16623.0,625.3146,626.3865,625.3146,625.8009,16623.0
2024-10-07 09:30:00,627.52,627.52,625.28,625.34,5015.0,622.8332,622.8332,620.61,620.6695,5015.0
2024-10-07 09:35:00,625.34,625.34,625.34,625.34,0.0,620.6695,620.6695,620.6695,620.6695,0.0
2024-10-07 09:40:00,628.98,630.22,628.98,629.12,1282.0,624.2823,625.5131,624.2823,624.4213,1282.0
2024-10-07 09:45:00,629.12,629.12,629.12,629.12,0.0,624.4213,624.4213,624.4213,624.4213,0.0
2024-10-07 09:50:00,629.79,629.79,629.79,629.79,100.0,625.0863,625.0863,625.0863,625.0863,100.0
2024-10-07 09:55:00,630.95,631.01,630.02,630.02,503.0,626.2376,626.2972,625.3146,625.3146,503.0
2024-10-07 10:00:00,628.86,630.43,628.86,630.15,983.0,624.1632,625.7215,624.1632,625.4436,983.0
2024-10-07 10:05:00,631.04,631.99,630.11,630.34,2353.0,626.327,627.2699,625.4039,625.6322,2353.0
2024-10-07 10:10:00,630.7,630.7,630.7,630.7,400.0,625.9895,625.9895,625.9895,625.9895,400.0
2024-10-07 10:15:00,630.7,630.7,630.7,630.7,0.0,625.9895,625.9895,625.9895,625.9895,0.0
2024-10-07 10:20:00,630.72,631.1,629.71,630.01,800.0,626.0093,626.3865,625.0069,625.3046,800.0
2024-10-07 10:25:00,630.55,630.55,629.7,629.7,300.0,625.8406,625.8406,624.997,624.997,300.0
2024-10-07 10:30:00,630.39,630.39,628.7,629.01,331.0,625.6818,625.6818,624.0044,624.3121,331.0
2024-10-07 10:35:00,629.83,629.96,629.58,629.74,1000.0,625.126,625.255,624.8779,625.0367,1000.0
2024-10-07 10:40:00,629.12,629.92,629.03,629.92,477.0,624.4213,625.2153,624.332,625.2153,477.0
2024-10-07 10:45:00,630.33,631.5,630.33,630.81,5200.0,625.6223,626.7835,625.6223,626.0987,5200.0
2024-10-07 10:50:00,631.2,631.61,631.19,631.47,717.0,626.4858,626.8927,626.4758,626.7537,717.0
2024-10-07 10:55:00,632.01,632.01,631.78,631.78,716.0,627.2897,627.2897,627.0614,627.0614,716.0
2024-10-07 11:00:00,630.94,631.15,630.67,630.92,441.0,626.2277,626.4361,625.9597,626.2079,441.0
2024-10-07 11:05:00,630.51,632.05,630.51,632.04,829.0,625.8009,627.3294,625.8009,627.3195,829.0
2024-10-07 11:10:00,632.0,632.06,632.0,632.06,695.0,627.2798,627.3393,627.2798,627.3393,695.0
2024-10-07 11:15:00,632.0,632.99,632.0,632.6,1303.0,627.2798,628.2624,627.2798,627.8753,1303.0
2024-10-07 11:20:00,632.28,632.28,632.27,632.27,300.0,627.5577,627.5577,627.5478,627.5478,300.0
2024-10-07 11:25:00,632.64,632.75,631.11,632.1,1813.0,627.915,628.0242,626.3964,627.379,1813.0
2024-10-07 11:30:00,631.01,631.8,631.01,631.11,1295.0,626.2972,627.0813,626.2972,626.3964,1295.0
2024-10-07 11:35:00,630.79,631.47,630.79,631.3,1249.0,626.0788,626.7537,626.0788,626.585,1249.0
2024-10-07 11:40:00,631.35,631.35,630.68,630.69,1436.0,626.6346,626.6346,625.9696,625.9796,1436.0
2024-10-07 11:45:00,630.61,631.97,630.61,631.97,1309.0,625.9002,627.25,625.9002,627.25,1309.0
2024-10-07 11:50:00,631.58,632.33,631.02,631.06,1337.0,626.8629,627.6073,626.3071,626.3468,1337.0
2024-10-07 11:55:00,631.74,631.74,631.74,631.74,181.0,627.0217,627.0217,627.0217,627.0217,181.0
2024-10-07 12:00:00,631.71,632.24,631.17,632.05,6650.0,626.992,627.518,626.456,627.3294,6650.0
2024-10-07 12:05:00,632.08,632.79,631.7,631.7,2912.0,627.3592,628.0639,626.982,626.982,2912.0
2024-10-07 12:10:00,631.09,632.31,630.82,632.31,1147.0,626.3766,627.5875,626.1086,627.5875,1147.0
2024-10-07 12:15:00,632.33,632.41,632.1,632.1,700.0,627.6073,627.6867,627.379,627.379,700.0
2024-10-07 12:20:00,632.31,632.31,632.31,632.31,300.0,627.5875,627.5875,627.5875,627.5875,300.0
2024-10-07 12:25:00,633.0,633.2,632.55,632.58,2200.0,628.2723,628.4708,627.8257,627.8555,2200.0
2024-10-07 12:30:00,632.21,632.95,631.98,631.98,563.0,627.4882,628.2227,627.2599,627.2599,563.0
2024-10-07 12:35:00,632.18,632.18,632.17,632.18,100.0,627.4584,627.4584,627.4485,627.4584,100.0
2024-10-07 12:40:00,631.84,631.84,631.84,631.84,600.0,627.121,627.121,627.121,627.121,600.0
2024-10-07 12:45:00,631.58,631.58,631.58,631.58,100.0,626.8629,626.8629,626.8629,626.8629,100.0
2024-10-07 12:50:00,631.17,631.72,631.17,631.72,883.0,626.456,627.0019,626.456,627.0019,883.0
2024-10-07 12:55:00,631.44,631.44,630.84,631.37,1232.0,626.724,626.724,626.1285,626.6545,1232.0
2024-10-07 13:00:00,631.23,631.39,630.8,630.8,949.0,626.5155,626.6743,626.0887,626.0887,949.0
2024-10-07 13:05:00,630.77,630.93,630.27,630.27,1000.0,626.059,626.2178,625.5627,625.5627,1000.0
2024-10-07 13:10:00,630.37,630.37,630.36,630.37,409.0,625.662,625.662,625.652,625.662,409.0
2024-10-07 13:15:00,630.72,630.93,630.29,630.86,1748.0,626.0093,626.2178,625.5826,626.1483,1748.0
2024-10-07 13:20:00,630.17,631.16,630.17,630.23,410.0,625.4635,626.4461,625.4635,625.523,410.0
2024-10-07 13:25:00,630.15,630.15,630.1,630.1,200.0,625.4436,625.4436,625.394,625.394,200.0
2024-10-07 13:30:00,630.1,630.1,629.98,629.98,404.0,625.394,625.394,625.2749,625.2749,404.0
2024-10-07 13:35:00,630.25,630.25,630.0,630.0,583.0,625.5429,625.5429,625.2947,625.2947,583.0
2024-10-07 13:40:00,629.59,629.65,629.42,629.55,720.0,624.8878,624.9473,624.7191,624.8481,720.0
2024-10-07 13:45:00,629.97,629.98,629.97,629.97,140.0,625.2649,625.2749,625.2649,625.2649,140.0
2024-10-07 13:50:00,629.31,629.62,629.31,629.62,287.0,624.6099,624.9176,624.6099,624.9176,287.0
2024-10-07 13:55:00,629.53,629.54,629.53,629.54,277.0,624.8282,624.8382,624.8282,624.8382,277.0
2024-10-07 14:00:00,629.14,629.52,628.97,629.16,920.0,624.4411,624.8183,624.2724,624.461,920.0
2024-10-07 14:05:00,629.17,629.17,628.83,629.13,802.0,624.4709,624.4709,624.1335,624.4312,802.0
2024-10-07 14:10:00,629.62,630.41,629.62,629.95,543.0,624.9176,625.7017,624.9176,625.2451,543.0
2024-10-07 14:15:00,630.1,630.19,629.32,629.32,2008.0,625.394,625.4833,624.6198,624.6198,2008.0
2024-10-07 14:20:00,629.54,629.54,629.54,629.54,100.0,624.8382,624.8382,624.8382,624.8382,100.0
2024-10-07 14:25:00,629.56,629.56,629.52,629.52,983.0,624.858,624.858,624.8183,624.8183,983.0
2024-10-07 14:30:00,629.18,629.52,627.59,628.27,6454.0,624.4808,624.8183,622.9027,623.5776,6454.0
2024-10-07 14:35:00,628.26,628.26,627.74,628.21,1441.0,623.5677,623.5677,623.0516,623.5181,1441.0
2024-10-07 14:40:00,627.94,628.13,627.79,627.79,400.0,623.2501,623.4387,623.1012,623.1012,400.0
2024-10-07 14:45:00,627.76,627.76,625.65,625.91,1169.0,623.0715,623.0715,620.9772,621.2353,1169.0
2024-10-07 14:50:00,625.92,626.85,625.91,626.67,1775.0,621.2452,622.1683,621.2353,621.9896,1775.0
2024-10-07 14:55:00,626.84,627.41,626.82,627.23,1416.0,622.1583,622.7241,622.1385,622.5454,1416.0
2024-10-07 15:00:00,627.24,627.49,627.24,627.43,1056.0,622.5553,622.8035,622.5553,622.7439,1056.0
2024-10-07 15:05:00,627.43,628.45,627.42,628.36,2365.0,622.7439,623.7563,622.734,623.667,2365.0
2024-10-07 15:10:00,628.69,628.69,628.68,628.69,205.0,623.9945,623.9945,623.9846,623.9945,205.0
2024-10-07 15:15:00,627.94,627.94,627.63,627.93,1400.0,623.2501,623.2501,622.9424,623.2402,1400.0
2024-10-07 15:20:00,628.22,628.62,628.15,628.16,1791.0,623.528,623.925,623.4585,623.4685,1791.0
2024-10-07 15:25:00,628.16,628.4,626.74,626.74,3907.0,623.4685,623.7067,622.0591,622.0591,3907.0
2024-10-07 15:30:00,627.37,627.5,626.18,627.1,3807.0,622.6844,622.8134,621.5033,622.4164,3807.0
2024-10-07 15:35:00,627.36,627.77,626.7,627.76,1225.0,622.6744,623.0814,622.0194,623.0715,1225.0
2024-10-07 15:40:00,627.58,627.59,626.94,626.94,7985.0,622.8928,622.9027,622.2576,622.2576,7985.0
2024-10-07 15:45:00,627.46,628.09,627.28,627.95,7514.0,622.7737,623.399,622.595,623.26,7514.0
2024-10-07 15:50:00,628.59,630.67,628.58,630.24,5017.0,623.8953,625.9597,623.8853,625.5329,5017.0
2024-10-07 15:55:00,630.03,630.22,628.91,630.22,17039.0,625.3245,625.5131,624.2129,625.5131,17039.0
2024-10-08 09:30:00,631.4,631.4,628.29,628.3,5897.0,626.6843,626.6843,623.5975,623.6074,5897.0
2024-10-08 09:35:00,629.61,630.28,628.64,628.64,1500.0,624.9076,625.5726,623.9449,623.9449,1500.0
2024-10-08 09:40:00,628.88,630.26,628.87,629.26,866.0,624.1831,625.5528,624.1732,624.5603,866.0
2024-10-08 09:45:00,628.0,628.7,627.64,627.77,1900.0,623.3097,624.0044,622.9524,623.0814,1900.0
2024-10-08 09:50:00,627.63,627.64,627.63,627.63,125.0,622.9424,622.9524,622.9424,622.9424,125.0
2024-10-08 09:55:00,627.65,627.65,626.67,627.63,335.0,622.9623,622.9623,621.9896,622.9424,335.0
2024-10-08 10:00:00,627.63,628.62,627.44,628.62,3329.0,622.9424,623.925,622.7538,623.925,3329.0
2024-10-08 10:05:00,628.59,628.59,628.59,628.59,100.0,623.8953,623.8953,623.8953,623.8953,100.0
2024-10-08 10:10:00,627.93,628.0,626.12,626.12,4671.0,623.2402,623.3097,621.4437,621.4437,4671.0
2024-10-08 10:15:00,625.38,627.0,625.31,627.0,1100.0,620.7092,622.3171,620.6398,622.3171,1100.0
2024-10-08 10:20:00,627.0,627.75,626.79,627.5,700.0,622.3171,623.0615,622.1087,622.8134,700.0
2024-10-08 10:25:00,627.5,627.5,627.5,627.5,0.0,622.8134,622.8134,622.8134,622.8134,0.0
2024-10-08 10:30:00,625.65,626.17,625.57,625.7,2959.0,620.9772,621.4933,620.8978,621.0268,2959.0
2024-10-08 10:35:00,625.87,626.12,625.68,625.99,1928.0,621.1956,621.4437,621.007,621.3147,1928.0
2024-10-08 10:40:00,626.58,628.95,625.77,625.85,3439.0,621.9003,624.2526,621.0963,621.1757,3439.0
2024-10-08 10:45:00,627.33,627.33,626.9,626.9,300.0,622.6447,622.6447,622.2179,622.2179,300.0
2024-10-08 10:50:00,626.77,628.28,626.77,627.37,1143.0,622.0888,623.5876,622.0888,622.6844,1143.0
2024-10-08 10:55:00,627.37,627.37,627.37,627.37,0.0,622.6844,622.6844,622.6844,622.6844,0.0
2024-10-08 11:00:00,627.44,627.44,627.37,627.37,257.0,622.7538,622.7538,622.6844,622.6844,257.0
2024-10-08 11:05:00,627.38,627.38,626.35,626.99,904.0,622.6943,622.6943,621.672,622.3072,904.0
2024-10-08 11:10:00,626.99,627.36,626.1,627.36,1302.0,622.3072,622.6744,621.4239,622.6744,1302.0
2024-10-08 11:15:00,626.84,628.23,626.74,627.66,692.0,622.1583,623.5379,622.0591,622.9722,692.0
2024-10-08 11:20:00,627.52,627.53,626.99,626.99,520.0,622.8332,622.8432,622.3072,622.3072,520.0
2024-10-08 11:25:00,626.85,627.94,626.85,627.17,553.0,622.1683,623.2501,622.1683,622.4859,553.0
2024-10-08 11:30:00,628.0,628.29,627.9,628.29,700.0,623.3097,623.5975,623.2104,623.5975,700.0
2024-10-08 11:35:00,628.49,628.84,628.49,628.84,300.0,623.796,624.1434,623.796,624.1434,300.0
2024-10-08 11:40:00,629.42,629.49,629.3,629.3,600.0,624.7191,624.7885,624.6,624.6,600.0
2024-10-08 11:45:00,628.61,628.76,627.77,627.77,1125.0,623.9151,624.064,623.0814,623.0814,1125.0
2024-10-08 11:50:00,628.78,628.97,628.78,628.97,500.0,624.0838,624.2724,624.0838,624.2724,500.0
2024-10-08 11:55:00,628.56,628.92,628.38,628.92,610.0,623.8655,624.2228,623.6868,624.2228,610.0
2024-10-08 12:00:00,629.2,629.2,627.79,628.15,1593.0,624.5007,624.5007,623.1012,623.4585,1593.0
2024-10-08 12:05:00,628.86,628.88,628.86,628.88,305.0,624.1632,624.1831,624.1632,624.1831,305.0
2024-10-08 12:10:00,629.3,630.27,627.91,627.91,6220.0,624.6,625.5627,623.2203,623.2203,6220.0
2024-10-08 12:15:00,627.72,628.38,627.71,627.94,1322.0,623.0318,623.6868,623.0218,623.2501,1322.0
2024-10-08 12:20:00,628.25,628.25,628.25,628.25,100.0,623.5578,623.5578,623.5578,623.5578,100.0
2024-10-08 12:25:00,628.26,628.84,628.12,628.84,1341.0,623.5677,624.1434,623.4288,624.1434,1341.0
2024-10-08 12:30:00,629.56,629.56,629.01,629.21,850.0,624.858,624.858,624.3121,624.5106,850.0
2024-10-08 12:35:00,629.28,629.57,629.28,629.57,300.0,624.5801,624.8679,624.5801,624.8679,300.0
2024-10-08 12:40:00,629.58,629.96,629.57,629.96,400.0,624.8779,625.255,624.8679,625.255,400.0
2024-10-08 12:45:00,629.71,630.01,629.71,629.94,905.0,625.0069,625.3046,625.0069,625.2352,905.0
2024-10-08 12:50:00,629.72,630.28,629.37,629.8,3444.0,625.0168,625.5726,624.6694,625.0962,3444.0
2024-10-08 12:55:00,629.82,629.82,629.6,629.61,700.0,625.1161,625.1161,624.8977,624.9076,700.0
2024-10-08 13:00:00,629.63,629.63,628.99,628.99,799.0,624.9275,624.9275,624.2923,624.2923,799.0
2024-10-08 13:05:00,628.98,629.0,628.04,628.2,5700.0,624.2823,624.3022,623.3494,623.5082,5700.0
2024-10-08 13:10:00,627.24,628.34,627.24,628.01,982.0,622.5553,623.6471,622.5553,623.3196,982.0
2024-10-08 13:15:00,628.28,628.28,627.72,627.73,700.0,623.5876,623.5876,623.0318,623.0417,700.0
2024-10-08 13:20:00,627.91,627.91,627.12,627.5,1627.0,623.2203,623.2203,622.4362,622.8134,1627.0
2024-10-08 13:25:00,627.66,628.2,627.58,627.58,848.0,622.9722,623.5082,622.8928,622.8928,848.0
2024-10-08 13:30:00,627.74,627.83,627.74,627.81,401.0,623.0516,623.1409,623.0516,623.1211,401.0
2024-10-08 13:35:00,628.06,628.06,627.19,627.19,514.0,623.3692,623.3692,622.5057,622.5057,514.0
2024-10-08 13:40:00,627.06,627.81,627.06,627.81,477.0,622.3767,623.1211,622.3767,623.1211,477.0
2024-10-08 13:45:00,627.45,627.47,627.45,627.47,200.0,622.7638,622.7836,622.7638,622.7836,200.0
2024-10-08 13:50:00,627.4,627.51,627.4,627.5,300.0,622.7141,622.8233,622.7141,622.8134,300.0
2024-10-08 13:55:00,627.69,628.48,627.61,628.48,1321.0,623.002,623.7861,622.9226,623.7861,1321.0
2024-10-08 14:00:00,629.11,629.33,629.11,629.2,651.0,624.4114,624.6297,624.4114,624.5007,651.0
2024-10-08 14:05:00,629.2,629.2,629.2,629.2,0.0,624.5007,624.5007,624.5007,624.5007,0.0
2024-10-08 14:10:00,629.25,629.81,629.15,629.81,2269.0,624.5503,625.1061,624.4511,625.1061,2269.0
2024-10-08 14:15:00,629.2,629.51,629.17,629.17,452.0,624.5007,624.8084,624.4709,624.4709,452.0
2024-10-08 14:20:00,628.9,628.9,628.81,628.81,206.0,624.2029,624.2029,624.1136,624.1136,206.0
2024-10-08 14:25:00,628.5,628.66,627.93,627.93,1563.0,623.8059,623.9647,623.2402,623.2402,1563.0
2024-10-08 14:30:00,628.3,628.63,628.3,628.54,800.0,623.6074,623.935,623.6074,623.8456,800.0
2024-10-08 14:35:00,628.93,629.53,628.92,629.53,1355.0,624.2327,624.8282,624.2228,624.8282,1355.0
2024-10-08 14:40:00,629.45,629.45,629.29,629.29,435.0,624.7488,624.7488,624.59,624.59,435.0
2024-10-08 14:45:00,629.82,629.82,628.94,628.95,1204.0,625.1161,625.1161,624.2426,624.2526,1204.0
2024-10-08 14:50:00,629.27,629.54,629.27,629.54,600.0,624.5702,624.8382,624.5702,624.8382,600.0
2024-10-08 14:55:00,629.36,629.36,628.71,628.87,2562.0,624.6595,624.6595,624.0144,624.1732,2562.0
2024-10-08 15:00:00,628.87,629.07,628.55,628.68,2447.0,624.1732,624.3717,623.8556,623.9846,2447.0
2024-10-08 15:05:00,628.85,629.26,628.62,629.26,1422.0,624.1533,624.5603,623.925,624.5603,1422.0
2024-10-08 15:10:00,629.26,629.26,629.26,629.26,0.0,624.5603,624.5603,624.5603,624.5603,0.0
2024-10-08 15:15:00,629.9,630.2,629.9,630.2,843.0,625.1955,625.4932,625.1955,625.4932,843.0
2024-10-08 15:20:00,630.12,630.41,630.04,630.41,900.0,625.4138,625.7017,625.3344,625.7017,900.0
2024-10-08 15:25:00,629.97,629.97,629.56,629.56,1075.0,625.2649,625.2649,624.858,624.858,1075.0
2024-10-08 15:30:00,629.56,630.03,629.54,629.9,1100.0,624.858,625.3245,624.8382,625.1955,1100.0
2024-10-08 15:35:00,630.15,630.24,629.62,630.02,800.0,625.4436,625.5329,624.9176,625.3146,800.0
2024-10-08 15:40:00,630.06,631.05,630.05,631.05,3197.0,625.3543,626.3369,625.3444,626.3369,3197.0
2024-10-08 15:45:00,630.21,630.21,629.76,630.0,1302.0,625.5032,625.5032,625.0565,625.2947,1302.0
2024-10-08 15:50:00,629.82,629.83,628.34,628.34,2239.0,625.1161,625.126,623.6471,623.6471,2239.0
2024-10-08 15:55:00,628.39,628.73,627.31,627.34,13247.0,623.6967,624.0342,622.6248,622.6546,13247.0
2024-10-09 09:30:00,628.66,628.66,626.3,626.3,3656.0,623.9647,623.9647,621.6224,621.6224,3656.0
2024-10-09 09:35:00,628.68,628.94,626.99,628.94,500.0,623.9846,624.2426,622.3072,624.2426,500.0
2024-10-09 09:40:00,629.0,629.03,628.23,628.92,600.0,624.3022,624.332,623.5379,624.2228,600.0
2024-10-09 09:45:00,629.99,630.5,626.9,627.06,1800.0,625.2848,625.791,622.2179,622.3767,1800.0
2024-10-09 09:50:00,628.88,629.22,626.92,629.22,2471.0,624.1831,624.5205,622.2377,624.5205,2471.0
2024-10-09 09:55:00,628.99,629.39,628.89,629.05,683.0,624.2923,624.6893,624.193,624.3518,683.0
2024-10-09 10:00:00,629.38,629.88,629.38,629.88,600.0,624.6794,625.1756,624.6794,625.1756,600.0
2024-10-09 10:05:00,630.66,631.18,630.26,631.01,1903.0,625.9498,626.4659,625.5528,626.2972,1903.0
2024-10-09 10:10:00,631.22,631.5,630.3,630.68,1171.0,626.5056,626.7835,625.5925,625.9696,1171.0
2024-10-09 10:15:00,629.75,630.23,629.75,630.23,300.0,625.0466,625.523,625.0466,625.523,300.0
2024-10-09 10:20:00,629.03,629.75,629.03,629.75,1828.0,624.332,625.0466,624.332,625.0466,1828.0
2024-10-09 10:25:00,628.5,629.28,628.41,629.28,1700.0,623.8059,624.5801,623.7166,624.5801,1700.0
2024-10-09 10:30:00,628.86,629.3,627.91,627.97,3352.0,624.1632,624.6,623.2203,623.2799,3352.0
2024-10-09 10:35:00,627.86,628.98,627.75,628.98,1525.0,623.1707,624.2823,623.0615,624.2823,1525.0
2024-10-09 10:40:00,628.98,628.98,628.4,628.4,355.0,624.2823,624.2823,623.7067,623.7067,355.0
2024-10-09 10:45:00,629.14,630.0,629.14,629.88,1200.0,624.4411,625.2947,624.4411,625.1756,1200.0
2024-10-09 10:50:00,629.88,629.88,629.88,629.88,0.0,625.1756,625.1756,625.1756,625.1756,0.0
2024-10-09 10:55:00,630.01,630.01,629.5,629.5,776.0,625.3046,625.3046,624.7985,624.7985,776.0
2024-10-09 11:00:00,629.81,630.38,629.8,630.38,300.0,625.1061,625.6719,625.0962,625.6719,300.0
2024-10-09 11:05:00,629.79,630.28,629.78,629.96,958.0,625.0863,625.5726,625.0764,625.255,958.0
2024-10-09 11:10:00,630.16,630.16,629.87,629.88,561.0,625.4535,625.4535,625.1657,625.1756,561.0
2024-10-09 11:15:00,629.64,629.64,627.93,628.8,3625.0,624.9374,624.9374,623.2402,624.1037,3625.0
2024-10-09 11:20:00,629.75,630.68,629.75,630.68,306.0,625.0466,625.9696,625.0466,625.9696,306.0
2024-10-09 11:25:00,630.73,631.56,630.6,631.13,1744.0,626.0193,626.8431,625.8902,626.4163,1744.0
2024-10-09 11:30:00,631.52,632.16,631.27,631.68,1320.0,626.8034,627.4386,626.5552,626.9622,1320.0
2024-10-09 11:35:00,632.42,632.8,632.18,632.8,1000.0,627.6967,628.0738,627.4584,628.0738,1000.0
2024-10-09 11:40:00,632.32,632.85,631.87,631.87,1659.0,627.5974,628.1234,627.1508,627.1508,1659.0
2024-10-09 11:45:00,631.65,632.26,631.65,632.25,435.0,626.9324,627.5378,626.9324,627.5279,435.0
2024-10-09 11:50:00,632.25,632.39,632.25,632.38,2420.0,627.5279,627.6669,627.5279,627.6569,2420.0
2024-10-09 11:55:00,632.38,632.62,631.94,631.97,1494.0,627.6569,627.8952,627.2202,627.25,1494.0
2024-10-09 12:00:00,631.99,632.35,631.71,632.34,1980.0,627.2699,627.6272,626.992,627.6172,1980.0
2024-10-09 12:05:00,632.04,632.4,632.04,632.4,969.0,627.3195,627.6768,627.3195,627.6768,969.0
2024-10-09 12:10:00,632.4,632.75,632.04,632.39,700.0,627.6768,628.0242,627.3195,627.6669,700.0
2024-10-09 12:15:00,632.35,632.35,631.83,632.07,1200.0,627.6272,627.6272,627.1111,627.3493,1200.0
2024-10-09 12:20:00,631.84,632.56,631.83,632.56,905.0,627.121,627.8356,627.1111,627.8356,905.0
2024-10-09 12:25:00,632.52,632.52,631.92,631.92,936.0,627.7959,627.7959,627.2004,627.2004,936.0
2024-10-09 12:30:00,632.43,632.43,631.62,631.79,852.0,627.7066,627.7066,626.9026,627.0714,852.0
2024-10-09 12:35:00,631.8,632.47,631.79,632.47,905.0,627.0813,627.7463,627.0714,627.7463,905.0
2024-10-09 12:40:00,632.64,633.0,632.64,633.0,300.0,627.915,628.2723,627.915,628.2723,300.0
2024-10-09 12:45:00,633.39,633.52,632.75,632.75,684.0,628.6594,628.7884,628.0242,628.0242,684.0
2024-10-09 12:50:00,633.13,633.14,631.85,631.85,1497.0,628.4013,628.4113,627.1309,627.1309,1497.0
2024-10-09 12:55:00,631.85,632.32,631.75,632.32,1000.0,627.1309,627.5974,627.0317,627.5974,1000.0
2024-10-09 13:00:00,631.95,631.99,631.9,631.99,749.0,627.2302,627.2699,627.1805,627.2699,749.0
2024-10-09 13:05:00,631.99,631.99,631.99,631.99,0.0,627.2699,627.2699,627.2699,627.2699,0.0
2024-10-09 13:10:00,631.99,632.34,631.7,632.34,1000.0,627.2699,627.6172,626.982,627.6172,1000.0
2024-10-09 13:15:00,632.5,633.02,632.44,632.45,979.0,627.7761,628.2922,627.7165,627.7264,979.0
2024-10-09 13:20:00,632.43,632.84,632.43,632.43,400.0,627.7066,628.1135,627.7066,627.7066,400.0
2024-10-09 13:25:00,633.1,633.1,632.01,632.01,1004.0,628.3716,628.3716,627.2897,627.2897,1004.0
2024-10-09 13:30:00,632.29,632.29,632.29,632.29,200.0,627.5676,627.5676,627.5676,627.5676,200.0
2024-10-09 13:35:00,631.73,632.26,631.73,632.25,800.0,627.0118,627.5378,627.0118,627.5279,800.0
2024-10-09 13:40:00,632.04,632.04,632.04,632.04,100.0,627.3195,627.3195,627.3195,627.3195,100.0
2024-10-09 13:45:00,631.73,631.86,631.73,631.73,601.0,627.0118,627.1408,627.0118,627.0118,601.0
2024-10-09 13:50:00,631.73,631.73,630.61,631.18,2975.0,627.0118,627.0118,625.9002,626.4659,2975.0
2024-10-09 13:55:00,631.04,631.04,631.03,631.04,100.0,626.327,626.327,626.317,626.327,100.0
2024-10-09 14:00:00,630.88,631.05,630.8,631.05,400.0,626.1682,626.3369,626.0887,626.3369,400.0
2024-10-09 14:05:00,631.06,631.2,631.05,631.12,400.0,626.3468,626.4858,626.3369,626.4064,400.0
2024-10-09 14:10:00,631.11,631.29,630.93,631.29,822.0,626.3964,626.5751,626.2178,626.5751,822.0
2024-10-09 14:15:00,630.52,630.52,630.52,630.52,100.0,625.8108,625.8108,625.8108,625.8108,100.0
2024-10-09 14:20:00,630.52,630.52,630.04,630.04,300.0,625.8108,625.8108,625.3344,625.3344,300.0
2024-10-09 14:25:00,630.25,630.84,630.25,630.84,1400.0,625.5429,626.1285,625.5429,626.1285,1400.0
2024-10-09 14:30:00,630.43,631.12,630.43,630.43,1500.0,625.7215,626.4064,625.7215,625.7215,1500.0
2024-10-09 14:35:00,630.33,630.82,630.32,630.7,4020.0,625.6223,626.1086,625.6123,625.9895,4020.0
2024-10-09 14:40:00,630.7,630.7,630.7,630.7,0.0,625.9895,625.9895,625.9895,625.9895,0.0
2024-10-09 14:45:00,630.72,631.0,630.71,630.73,950.0,626.0093,626.2873,625.9994,626.0193,950.0
2024-10-09 14:50:00,631.12,631.31,630.88,631.31,1374.0,626.4064,626.5949,626.1682,626.5949,1374.0
2024-10-09 14:55:00,631.25,631.25,630.81,630.81,1562.0,626.5354,626.5354,626.0987,626.0987,1562.0
2024-10-09 15:00:00,630.61,630.61,630.35,630.36,200.0,625.9002,625.9002,625.6421,625.652,200.0
2024-10-09 15:05:00,630.5,631.0,630.5,630.77,1200.0,625.791,626.2873,625.791,626.059,1200.0
2024-10-09 15:10:00,630.8,630.8,630.8,630.8,100.0,626.0887,626.0887,626.0887,626.0887,100.0
2024-10-09 15:15:00,630.8,631.73,630.79,631.73,700.0,626.0887,627.0118,626.0788,627.0118,700.0
2024-10-09 15:20:00,631.73,632.23,631.72,631.95,3350.0,627.0118,627.5081,627.0019,627.2302,3350.0
2024-10-09 15:25:00,632.49,633.01,632.49,633.01,1555.0,627.7661,628.2822,627.7661,628.2822,1555.0
2024-10-09 15:30:00,632.51,633.19,632.39,633.1,2365.0,627.786,628.4609,627.6669,628.3716,2365.0
2024-10-09 15:35:00,633.15,633.17,632.9,633.12,1370.0,628.4212,628.441,628.1731,628.3914,1370.0
2024-10-09 15:40:00,633.13,633.13,632.67,632.81,2841.0,628.4013,628.4013,627.9448,628.0837,2841.0
2024-10-09 15:45:00,633.13,633.46,632.86,633.24,2629.0,628.4013,628.7289,628.1334,628.5105,2629.0
2024-10-09 15:50:00,633.24,633.66,632.92,633.31,4975.0,628.5105,628.9274,628.1929,628.58,4975.0
2024-10-09 15:55:00,633.27,633.62,632.57,632.57,21894.0,628.5403,628.8877,627.8455,627.8455,21894.0
2024-10-10 09:30:00,630.42,630.99,628.09,628.98,4278.0,625.7116,626.2773,623.399,624.2823,4278.0
2024-10-10 09:35:00,628.2,628.24,628.0,628.24,502.0,623.5082,623.5479,623.3097,623.5479,502.0
2024-10-10 09:40:00,629.06,629.5,627.93,627.93,600.0,624.3617,624.7985,623.2402,623.2402,600.0
2024-10-10 09:45:00,628.39,628.39,628.39,628.39,300.0,623.6967,623.6967,623.6967,623.6967,300.0
2024-10-10 09:50:00,626.67,629.04,626.59,628.39,911.0,621.9896,624.3419,621.9102,623.6967,911.0
2024-10-10 09:55:00,627.52,628.67,627.52,628.67,2100.0,622.8332,623.9747,622.8332,623.9747,2100.0
2024-10-10 10:00:00,628.66,628.66,628.65,628.66,300.0,623.9647,623.9647,623.9548,623.9647,300.0
2024-10-10 10:05:00,627.35,628.63,627.35,628.62,919.0,622.6645,623.935,622.6645,623.925,919.0
2024-10-10 10:10:00,629.06,629.06,627.9,628.98,501.0,624.3617,624.3617,623.2104,624.2823,501.0
2024-10-10 10:15:00,629.81,629.81,628.53,629.22,614.0,625.1061,625.1061,623.8357,624.5205,614.0
2024-10-10 10:20:00,629.16,629.45,628.66,628.94,702.0,624.461,624.7488,623.9647,624.2426,702.0
2024-10-10 10:25:00,629.3,629.3,628.25,629.13,1041.0,624.6,624.6,623.5578,624.4312,1041.0
2024-10-10 10:30:00,629.64,630.26,629.64,630.26,600.0,624.9374,625.5528,624.9374,625.5528,600.0
2024-10-10 10:35:00,630.72,630.96,630.03,630.04,1427.0,626.0093,626.2476,625.3245,625.3344,1427.0
2024-10-10 10:40:00,630.2,630.58,629.75,629.75,452.0,625.4932,625.8704,625.0466,625.0466,452.0
2024-10-10 10:45:00,629.9,629.9,629.9,629.9,100.0,625.1955,625.1955,625.1955,625.1955,100.0
2024-10-10 10:50:00,629.35,629.35,628.84,628.85,213.0,624.6496,624.6496,624.1434,624.1533,213.0
2024-10-10 10:55:00,628.99,628.99,628.99,628.99,100.0,624.2923,624.2923,624.2923,624.2923,100.0
2024-10-10 11:00:00,629.73,629.88,629.73,629.88,200.0,625.0267,625.1756,625.0267,625.1756,200.0
2024-10-10 11:05:00,630.19,631.03,630.19,631.03,600.0,625.4833,626.317,625.4833,626.317,600.0
2024-10-10 11:10:00,631.4,631.4,631.24,631.25,200.0,626.6843,626.6843,626.5255,626.5354,200.0
2024-10-10 11:15:00,631.78,631.83,631.2,631.21,619.0,627.0614,627.1111,626.4858,626.4957,619.0
2024-10-10 11:20:00,631.02,631.02,630.43,630.43,425.0,626.3071,626.3071,625.7215,625.7215,425.0
2024-10-10 11:25:00,630.97,631.06,630.96,631.05,585.0,626.2575,626.3468,626.2476,626.3369,585.0
2024-10-10 11:30:00,630.55,630.91,630.48,630.89,406.0,625.8406,626.1979,625.7711,626.1781,406.0
2024-10-10 11:35:00,630.48,630.48,629.91,630.42,587.0,625.7711,625.7711,625.2054,625.7116,587.0
2024-10-10 11:40:00,630.96,630.96,630.63,630.92,357.0,626.2476,626.2476,625.92,626.2079,357.0
2024-10-10 11:45:00,630.78,631.27,630.78,631.17,618.0,626.0689,626.5552,626.0689,626.456,618.0
2024-10-10 11:50:00,631.45,631.49,631.45,631.49,200.0,626.7339,626.7736,626.7339,626.7736,200.0
2024-10-10 11:55:00,631.6,631.78,631.3,631.78,338.0,626.8828,627.0614,626.585,627.0614,338.0
2024-10-10 12:00:00,631.38,631.88,631.16,631.16,461.0,626.6644,627.1607,626.4461,626.4461,461.0
2024-10-10 12:05:00,632.18,632.41,632.18,632.41,201.0,627.4584,627.6867,627.4584,627.6867,201.0
2024-10-10 12:10:00,632.32,632.32,632.07,632.29,800.0,627.5974,627.5974,627.3493,627.5676,800.0
2024-10-10 12:15:00,632.54,632.74,632.45,632.45,1125.0,627.8158,628.0143,627.7264,627.7264,1125.0
2024-10-10 12:20:00,632.64,632.64,632.46,632.47,400.0,627.915,627.915,627.7364,627.7463,400.0
2024-10-10 12:25:00,632.48,632.48,632.1,632.18,2825.0,627.7562,627.7562,627.379,627.4584,2825.0
2024-10-10 12:30:00,632.07,632.07,631.24,631.61,1970.0,627.3493,627.3493,626.5255,626.8927,1970.0
2024-10-10 12:35:00,631.85,632.09,631.85,632.09,300.0,627.1309,627.3691,627.1309,627.3691,300.0
2024-10-10 12:40:00,631.61,631.61,630.46,630.46,1624.0,626.8927,626.8927,625.7513,625.7513,1624.0
2024-10-10 12:45:00,630.46,630.46,630.46,630.46,0.0,625.7513,625.7513,625.7513,625.7513,0.0
2024-10-10 12:50:00,630.98,631.13,630.98,631.13,300.0,626.2674,626.4163,626.2674,626.4163,300.0
2024-10-10 12:55:00,631.02,632.09,630.91,631.05,7167.0,626.3071,627.3691,626.1979,626.3369,7167.0
2024-10-10 13:00:00,631.96,631.96,631.96,631.96,100.0,627.2401,627.2401,627.2401,627.2401,100.0
2024-10-10 13:05:00,631.12,631.12,630.53,630.74,405.0,626.4064,626.4064,625.8208,626.0292,405.0
2024-10-10 13:10:00,629.9,629.9,629.62,629.63,300.0,625.1955,625.1955,624.9176,624.9275,300.0
2024-10-10 13:15:00,630.15,631.11,630.15,631.11,997.0,625.4436,626.3964,625.4436,626.3964,997.0
2024-10-10 13:20:00,631.12,631.17,631.11,631.12,900.0,626.4064,626.456,626.3964,626.4064,900.0
2024-10-10 13:25:00,631.12,631.12,631.12,631.12,0.0,626.4064,626.4064,626.4064,626.4064,0.0
2024-10-10 13:30:00,631.56,631.56,631.26,631.26,341.0,626.8431,626.8431,626.5453,626.5453,341.0
2024-10-10 13:35:00,630.85,631.07,630.49,630.5,799.0,626.1384,626.3567,625.7811,625.791,799.0
2024-10-10 13:40:00,630.06,630.38,630.06,630.38,311.0,625.3543,625.6719,625.3543,625.6719,311.0
2024-10-10 13:45:00,630.04,630.37,630.0,630.0,1683.0,625.3344,625.662,625.2947,625.2947,1683.0
2024-10-10 13:50:00,630.51,630.51,629.7,630.26,5230.0,625.8009,625.8009,624.997,625.5528,5230.0
2024-10-10 13:55:00,630.76,630.76,630.76,630.76,100.0,626.049,626.049,626.049,626.049,100.0
2024-10-10 14:00:00,629.97,630.17,629.97,630.03,446.0,625.2649,625.4635,625.2649,625.3245,446.0
2024-10-10 14:05:00,630.11,630.3,629.8,630.3,831.0,625.4039,625.5925,625.0962,625.5925,831.0
2024-10-10 14:10:00,630.25,630.62,630.0,630.62,2798.0,625.5429,625.9101,625.2947,625.9101,2798.0
2024-10-10 14:15:00,630.19,630.4,630.0,630.22,7968.0,625.4833,625.6917,625.2947,625.5131,7968.0
2024-10-10 14:20:00,630.08,630.33,629.76,630.33,2073.0,625.3741,625.6223,625.0565,625.6223,2073.0
2024-10-10 14:25:00,630.6,630.85,630.6,630.85,200.0,625.8902,626.1384,625.8902,626.1384,200.0
2024-10-10 14:30:00,630.35,630.79,630.34,630.79,200.0,625.6421,626.0788,625.6322,626.0788,200.0
2024-10-10 14:35:00,630.32,630.32,630.31,630.32,150.0,625.6123,625.6123,625.6024,625.6123,150.0
2024-10-10 14:40:00,630.65,630.66,629.8,629.97,6078.0,625.9399,625.9498,625.0962,625.2649,6078.0
2024-10-10 14:45:00,630.1,630.11,630.1,630.11,233.0,625.394,625.4039,625.394,625.4039,233.0
2024-10-10 14:50:00,630.02,630.03,630.02,630.02,100.0,625.3146,625.3245,625.3146,625.3146,100.0
2024-10-10 14:55:00,629.99,630.14,629.83,629.96,3398.0,625.2848,625.4337,625.126,625.255,3398.0
2024-10-10 15:00:00,630.2,630.28,630.19,630.22,610.0,625.4932,625.5726,625.4833,625.5131,610.0
2024-10-10 15:05:00,630.22,630.22,630.22,630.22,100.0,625.5131,625.5131,625.5131,625.5131,100.0
2024-10-10 15:10:00,630.22,630.22,630.21,630.22,200.0,625.5131,625.5131,625.5032,625.5131,200.0
2024-10-10 15:15:00,630.22,630.22,629.3,629.3,5241.0,625.5131,625.5131,624.6,624.6,5241.0
2024-10-10 15:20:00,629.87,629.87,629.87,629.87,100.0,625.1657,625.1657,625.1657,625.1657,100.0
2024-10-10 15:25:00,630.03,630.03,629.5,629.62,1316.0,625.3245,625.3245,624.7985,624.9176,1316.0
2024-10-10 15:30:00,629.78,630.2,629.78,630.2,947.0,625.0764,625.4932,625.0764,625.4932,947.0
2024-10-10 15:35:00,629.85,630.03,629.85,630.02,282.0,625.1458,625.3245,625.1458,625.3146,282.0
2024-10-10 15:40:00,630.0,630.69,630.0,630.69,1580.0,625.2947,625.9796,625.2947,625.9796,1580.0
2024-10-10 15:45:00,630.69,631.48,630.69,631.48,2058.0,625.9796,626.7637,625.9796,626.7637,2058.0
2024-10-10 15:50:00,631.68,632.16,631.45,631.65,7306.0,626.9622,627.4386,626.7339,626.9324,7306.0
2024-10-10 15:55:00,631.76,631.82,631.2,631.59,18207.0,627.0416,627.1011,626.4858,626.8728,18207.0
2024-10-11 09:30:00,632.0,639.0,632.0,636.65,7747.0,627.2798,634.2275,627.2798,631.8951,7747.0
2024-10-11 09:35:00,638.95,638.95,634.49,634.49,2258.0,634.1779,634.1779,629.7512,629.7512,2258.0
2024-10-11 09:40:00,634.49,634.49,634.49,634.49,0.0,629.7512,629.7512,629.7512,629.7512,0.0
2024-10-11 09:45:00,637.65,637.65,634.58,636.21,5522.0,632.8876,632.8876,629.8405,631.4583,5522.0
2024-10-11 09:50:00,635.46,636.99,635.38,636.69,2392.0,630.7139,632.2325,630.6345,631.9348,2392.0
2024-10-11 09:55:00,638.15,638.15,636.57,636.57,600.0,633.3839,633.3839,631.8157,631.8157,600.0
2024-10-11 10:00:00,636.69,638.15,636.26,637.52,3475.0,631.9348,633.3839,631.508,632.7586,3475.0
2024-10-11 10:05:00,637.52,638.22,637.52,638.22,2375.0,632.7586,633.4533,632.7586,633.4533,2375.0
2024-10-11 10:10:00,638.22,639.52,638.22,638.43,1882.0,633.4533,634.7436,633.4533,633.6618,1882.0
2024-10-11 10:15:00,638.0,639.5,637.98,639.48,3823.0,633.235,634.7238,633.2151,634.7039,3823.0
2024-10-11 10:20:00,639.48,639.5,638.28,638.63,3380.0,634.7039,634.7238,633.5129,633.8603,3380.0
2024-10-11 10:25:00,638.96,639.22,638.23,638.88,2454.0,634.1878,634.4459,633.4633,634.1084,2454.0
2024-10-11 10:30:00,638.3,638.79,637.48,637.88,2200.0,633.5327,634.0191,632.7189,633.1159,2200.0
2024-10-11 10:35:00,637.88,637.89,637.03,637.03,1200.0,633.1159,633.1258,632.2722,632.2722,1200.0
2024-10-11 10:40:00,637.14,637.33,637.14,637.31,700.0,632.3814,632.57,632.3814,632.5501,700.0
2024-10-11 10:45:00,637.18,638.05,636.91,637.31,2383.0,632.4211,633.2846,632.1531,632.5501,2383.0
2024-10-11 10:50:00,637.25,637.94,636.97,637.83,2465.0,632.4906,633.1754,632.2127,633.0662,2465.0
2024-10-11 10:55:00,637.96,638.7,636.77,637.38,3300.0,633.1953,633.9297,632.0142,632.6196,3300.0
2024-10-11 11:00:00,637.82,638.01,636.66,637.52,871.0,633.0563,633.2449,631.905,632.7586,871.0
2024-10-11 11:05:00,637.77,638.74,637.77,638.74,800.0,633.0067,633.9694,633.0067,633.9694,800.0
2024-10-11 11:10:00,636.8,637.72,636.8,637.72,361.0,632.0439,632.9571,632.0439,632.9571,361.0
2024-10-11 11:15:00,637.16,637.72,636.98,637.72,850.0,632.4012,632.9571,632.2226,632.9571,850.0
2024-10-11 11:20:00,637.51,637.67,637.51,637.67,900.0,632.7486,632.9074,632.7486,632.9074,900.0
2024-10-11 11:25:00,637.67,637.67,637.67,637.67,500.0,632.9074,632.9074,632.9074,632.9074,500.0
2024-10-11 11:30:00,637.5,639.7,636.89,639.7,3971.0,632.7387,634.9223,632.1333,634.9223,3971.0
2024-10-11 11:35:00,638.86,640.0,638.85,639.91,1900.0,634.0886,635.22,634.0786,635.1307,1900.0
2024-10-11 11:40:00,639.91,639.91,638.22,638.74,4532.0,635.1307,635.1307,633.4533,633.9694,4532.0
2024-10-11 11:45:00,638.54,639.09,638.18,638.19,2273.0,633.7709,634.3168,633.4136,633.4236,2273.0
2024-10-11 11:50:00,638.3,638.3,637.74,638.19,834.0,633.5327,633.5327,632.9769,633.4236,834.0
2024-10-11 11:55:00,637.74,638.3,637.74,637.81,752.0,632.9769,633.5327,632.9769,633.0464,752.0
2024-10-11 12:00:00,637.74,638.29,637.69,638.02,1109.0,632.9769,633.5228,632.9273,633.2548,1109.0
2024-10-11 12:05:00,638.0,638.01,637.35,637.36,2751.0,633.235,633.2449,632.5898,632.5998,2751.0
2024-10-11 12:10:00,637.36,638.25,636.8,637.67,3700.0,632.5998,633.4831,632.0439,632.9074,3700.0
2024-10-11 12:15:00,637.74,637.74,636.8,637.46,709.0,632.9769,632.9769,632.0439,632.699,709.0
2024-10-11 12:20:00,637.16,637.66,637.16,637.66,2780.0,632.4012,632.8975,632.4012,632.8975,2780.0
2024-10-11 12:25:00,637.5,637.55,636.56,636.62,2625.0,632.7387,632.7883,631.8057,631.8653,2625.0
2024-10-11 12:30:00,636.94,637.28,636.19,636.82,800.0,632.1829,632.5204,631.4385,632.0638,800.0
2024-10-11 12:35:00,636.79,637.03,636.59,637.03,800.0,632.034,632.2722,631.8355,632.2722,800.0
2024-10-11 12:40:00,636.6,636.72,636.06,636.72,704.0,631.8454,631.9645,631.3095,631.9645,704.0
2024-10-11 12:45:00,636.89,636.89,636.68,636.68,200.0,632.1333,632.1333,631.9248,631.9248,200.0
2024-10-11 12:50:00,636.25,636.84,635.99,636.29,825.0,631.498,632.0836,631.24,631.5377,825.0
2024-10-11 12:55:00,636.76,636.77,636.29,636.29,610.0,632.0042,632.0142,631.5377,631.5377,610.0
2024-10-11 13:00:00,636.55,636.69,636.49,636.55,825.0,631.7958,631.9348,631.7363,631.7958,825.0
2024-10-11 13:05:00,636.55,636.86,636.55,636.86,910.0,631.7958,632.1035,631.7958,632.1035,910.0
2024-10-11 13:10:00,636.22,636.6,635.77,635.77,2220.0,631.4683,631.8454,631.0216,631.0216,2220.0
2024-10-11 13:15:00,636.75,636.79,636.41,636.64,731.0,631.9943,632.034,631.6568,631.8851,731.0
2024-10-11 13:20:00,636.89,636.98,636.89,636.98,600.0,632.1333,632.2226,632.1333,632.2226,600.0
2024-10-11 13:25:00,636.98,637.1,636.98,637.01,1008.0,632.2226,632.3417,632.2226,632.2524,1008.0
2024-10-11 13:30:00,637.36,637.88,637.36,637.7,899.0,632.5998,633.1159,632.5998,632.9372,899.0
2024-10-11 13:35:00,637.49,637.83,636.97,637.27,2651.0,632.7288,633.0662,632.2127,632.5104,2651.0
2024-10-11 13:40:00,637.27,637.89,637.27,637.55,3325.0,632.5104,633.1258,632.5104,632.7883,3325.0
2024-10-11 13:45:00,637.61,637.61,637.23,637.53,1513.0,632.8479,632.8479,632.4707,632.7685,1513.0
2024-10-11 13:50:00,636.93,637.33,636.93,637.01,400.0,632.173,632.57,632.173,632.2524,400.0
2024-10-11 13:55:00,636.93,636.96,636.45,636.45,800.0,632.173,632.2027,631.6966,631.6966,800.0
2024-10-11 14:00:00,637.09,637.28,636.71,637.2,1305.0,632.3318,632.5204,631.9546,632.4409,1305.0
2024-10-11 14:05:00,637.3,637.3,637.19,637.2,600.0,632.5402,632.5402,632.431,632.4409,600.0
2024-10-11 14:10:00,637.2,637.5,636.77,636.77,1443.0,632.4409,632.7387,632.0142,632.0142,1443.0
2024-10-11 14:15:00,636.58,636.58,636.58,636.58,100.0,631.8256,631.8256,631.8256,631.8256,100.0
2024-10-11 14:20:00,636.67,636.67,636.2,636.2,500.0,631.9149,631.9149,631.4484,631.4484,500.0
2024-10-11 14:25:00,636.15,636.22,636.15,636.22,200.0,631.3988,631.4683,631.3988,631.4683,200.0
2024-10-11 14:30:00,636.18,636.41,635.28,636.35,3525.0,631.4286,631.6568,630.5353,631.5973,3525.0
2024-10-11 14:35:00,636.32,636.46,635.3,635.31,2021.0,631.5675,631.7065,630.5551,630.5651,2021.0
2024-10-11 14:40:00,635.78,635.78,635.73,635.73,315.0,631.0316,631.0316,630.9819,630.9819,315.0
2024-10-11 14:45:00,636.0,636.02,635.72,635.87,1247.0,631.2499,631.2698,630.972,631.1209,1247.0
2024-10-11 14:50:00,635.87,636.4,635.87,636.4,409.0,631.1209,631.6469,631.1209,631.6469,409.0
2024-10-11 14:55:00,636.09,636.4,635.86,635.95,1976.0,631.3392,631.6469,631.111,631.2003,1976.0
2024-10-11 15:00:00,635.92,636.86,635.92,636.86,5634.0,631.1705,632.1035,631.1705,632.1035,5634.0
2024-10-11 15:05:00,636.75,637.96,636.52,637.96,1434.0,631.9943,633.1953,631.766,633.1953,1434.0
2024-10-11 15:10:00,637.37,637.88,637.24,637.37,2066.0,632.6097,633.1159,632.4807,632.6097,2066.0
2024-10-11 15:15:00,637.45,637.66,637.26,637.48,4619.0,632.6891,632.8975,632.5005,632.7189,4619.0
2024-10-11 15:20:00,637.64,637.64,637.17,637.31,1110.0,632.8777,632.8777,632.4112,632.5501,1110.0
2024-10-11 15:25:00,637.48,637.89,637.11,637.2,1736.0,632.7189,633.1258,632.3516,632.4409,1736.0
2024-10-11 15:30:00,637.26,638.67,637.26,638.44,2461.0,632.5005,633.9,632.5005,633.6717,2461.0
2024-10-11 15:35:00,638.37,638.62,637.81,638.53,5024.0,633.6022,633.8503,633.0464,633.761,5024.0
2024-10-11 15:40:00,638.9,638.9,637.04,637.33,4433.0,634.1283,634.1283,632.2821,632.57,4433.0
2024-10-11 15:45:00,637.12,637.92,637.12,637.88,5395.0,632.3615,633.1556,632.3615,633.1159,5395.0
2024-10-11 15:50:00,637.69,638.0,637.26,637.68,11511.0,632.9273,633.235,632.5005,632.9174,11511.0
2024-10-11 15:55:00,637.26,637.67,636.73,637.18,24508.0,632.5005,632.9074,631.9745,632.4211,24508.0
2024-10-14 09:30:00,637.0,637.0,636.4,636.41,5970.0,632.2424,632.2424,631.6469,631.6568,5970.0
2024-10-14 09:35:00,637.48,639.42,637.47,638.64,835.0,632.7189,634.6444,632.7089,633.8702,835.0
2024-10-14 09:40:00,637.8,639.07,637.8,639.07,665.0,633.0365,634.297,633.0365,634.297,665.0
2024-10-14 09:45:00,639.08,641.37,639.08,641.37,526.0,634.3069,636.5798,634.3069,636.5798,526.0
2024-10-14 09:50:00,640.61,640.61,638.42,638.43,691.0,635.8255,635.8255,633.6518,633.6618,691.0
2024-10-14 09:55:00,639.55,639.55,639.55,639.55,150.0,634.7734,634.7734,634.7734,634.7734,150.0
2024-10-14 10:00:00,639.43,640.31,639.42,639.52,1450.0,634.6543,635.5277,634.6444,634.7436,1450.0
2024-10-14 10:05:00,639.5,640.09,639.5,640.09,200.0,634.7238,635.3094,634.7238,635.3094,200.0
2024-10-14 10:10:00,640.71,640.97,640.45,640.45,526.0,635.9247,636.1828,635.6667,635.6667,526.0
2024-10-14 10:15:00,640.89,641.01,639.72,639.72,838.0,636.1034,636.2225,634.9421,634.9421,838.0
2024-10-14 10:20:00,639.74,640.74,639.74,640.74,1447.0,634.962,635.9545,634.962,635.9545,1447.0
2024-10-14 10:25:00,641.5,641.56,640.54,640.54,640.0,636.7088,636.7684,635.756,635.756,640.0
2024-10-14 10:30:00,641.44,642.31,641.44,641.78,890.0,636.6493,637.5128,636.6493,636.9867,890.0
2024-10-14 10:35:00,642.65,642.65,642.65,642.65,100.0,637.8502,637.8502,637.8502,637.8502,100.0
2024-10-14 10:40:00,642.02,642.68,642.02,642.68,700.0,637.225,637.88,637.225,637.88,700.0
2024-10-14 10:45:00,642.68,642.77,642.08,642.08,850.0,637.88,637.9693,637.2845,637.2845,850.0
2024-10-14 10:50:00,642.17,642.84,642.17,642.6,2414.0,637.3738,638.0388,637.3738,637.8006,2414.0
2024-10-14 10:55:00,642.37,642.37,641.78,642.36,420.0,637.5723,637.5723,636.9867,637.5624,420.0
2024-10-14 11:00:00,642.46,643.07,642.04,643.07,1357.0,637.6617,638.2671,637.2448,638.2671,1357.0
2024-10-14 11:05:00,643.28,644.98,643.28,644.98,2295.0,638.4755,640.1628,638.4755,640.1628,2295.0
2024-10-14 11:10:00,645.01,645.01,644.75,644.85,1375.0,640.1926,640.1926,639.9346,640.0338,1375.0
2024-10-14 11:15:00,645.01,645.9,645.0,645.53,4499.0,640.1926,641.076,640.1827,640.7087,4499.0
2024-10-14 11:20:00,645.79,645.79,643.79,644.45,3588.0,640.9668,640.9668,638.9817,639.6368,3588.0
2024-10-14 11:25:00,643.32,644.18,643.32,644.18,233.0,638.5152,639.3688,638.5152,639.3688,233.0
2024-10-14 11:30:00,643.81,644.32,643.78,643.78,495.0,639.0016,639.5078,638.9718,638.9718,495.0
2024-10-14 11:35:00,644.84,644.91,644.75,644.75,600.0,640.0239,640.0934,639.9346,639.9346,600.0
2024-10-14 11:40:00,645.22,645.23,644.19,644.19,6335.0,640.4011,640.411,639.3787,639.3787,6335.0
2024-10-14 11:45:00,644.11,644.11,642.96,642.96,2634.0,639.2993,639.2993,638.1579,638.1579,2634.0
2024-10-14 11:50:00,643.03,643.14,643.03,643.04,930.0,638.2274,638.3366,638.2274,638.2373,930.0
2024-10-14 11:55:00,643.0,643.06,642.75,642.75,1423.0,638.1976,638.2572,637.9495,637.9495,1423.0
2024-10-14 12:00:00,643.0,643.0,642.9,642.9,383.0,638.1976,638.1976,638.0984,638.0984,383.0
2024-10-14 12:05:00,643.12,643.67,643.02,643.66,1717.0,638.3167,638.8626,638.2175,638.8527,1717.0
2024-10-14 12:10:00,644.01,644.35,643.82,644.08,1955.0,639.2001,639.5375,639.0115,639.2696,1955.0
2024-10-14 12:15:00,643.81,644.06,643.81,643.98,1860.0,639.0016,639.2497,639.0016,639.1703,1860.0
2024-10-14 12:20:00,644.02,644.47,643.84,644.1,3102.0,639.21,639.6567,639.0314,639.2894,3102.0
2024-10-14 12:25:00,643.84,643.84,643.67,643.67,822.0,639.0314,639.0314,638.8626,638.8626,822.0
2024-10-14 12:30:00,643.76,643.89,643.61,643.89,1771.0,638.952,639.081,638.8031,639.081,1771.0
2024-10-14 12:35:00,644.0,644.18,643.6,643.79,2059.0,639.1902,639.3688,638.7932,638.9817,2059.0
2024-10-14 12:40:00,643.67,643.68,643.67,643.67,942.0,638.8626,638.8726,638.8626,638.8626,942.0
2024-10-14 12:45:00,643.58,643.58,643.58,643.58,100.0,638.7733,638.7733,638.7733,638.7733,100.0
2024-10-14 12:50:00,643.99,644.05,643.99,644.05,327.0,639.1802,639.2398,639.1802,639.2398,327.0
2024-10-14 12:55:00,644.1,644.36,644.07,644.36,501.0,639.2894,639.5475,639.2596,639.5475,501.0
2024-10-14 13:00:00,644.34,644.57,644.34,644.57,314.0,639.5276,639.7559,639.5276,639.7559,314.0
2024-10-14 13:05:00,644.76,644.76,644.47,644.48,300.0,639.9445,639.9445,639.6567,639.6666,300.0
2024-10-14 13:10:00,644.59,644.59,644.4,644.41,311.0,639.7758,639.7758,639.5872,639.5971,311.0
2024-10-14 13:15:00,644.55,644.97,644.38,644.39,1015.0,639.7361,640.1529,639.5673,639.5772,1015.0
2024-10-14 13:20:00,644.91,644.91,644.91,644.91,100.0,640.0934,640.0934,640.0934,640.0934,100.0
2024-10-14 13:25:00,644.83,645.32,644.8,645.05,1200.0,640.014,640.5003,639.9842,640.2323,1200.0
2024-10-14 13:30:00,644.65,644.91,644.37,644.89,1019.0,639.8353,640.0934,639.5574,640.0735,1019.0
2024-10-14 13:35:00,644.77,644.77,644.76,644.77,1056.0,639.9544,639.9544,639.9445,639.9544,1056.0
2024-10-14 13:40:00,645.49,645.55,645.06,645.06,1347.0,640.669,640.7286,640.2422,640.2422,1347.0
2024-10-14 13:45:00,644.72,644.79,644.45,644.45,625.0,639.9048,639.9743,639.6368,639.6368,625.0
2024-10-14 13:50:00,644.1,644.73,644.1,644.73,796.0,639.2894,639.9147,639.2894,639.9147,796.0
2024-10-14 13:55:00,644.91,644.91,643.13,643.13,21002.0,640.0934,640.0934,638.3267,638.3267,21002.0
2024-10-14 14:00:00,643.11,644.27,643.11,644.27,2619.0,638.3068,639.4581,638.3068,639.4581,2619.0
2024-10-14 14:05:00,644.18,644.69,644.17,644.69,615.0,639.3688,639.875,639.3589,639.875,615.0
2024-10-14 14:10:00,645.0,645.22,644.69,645.21,950.0,640.1827,640.4011,639.875,640.3911,950.0
2024-10-14 14:15:00,645.27,645.28,644.77,644.77,1590.0,640.4507,640.4606,639.9544,639.9544,1590.0
2024-10-14 14:20:00,645.03,645.38,644.79,645.21,2040.0,640.2125,640.5599,639.9743,640.3911,2040.0
2024-10-14 14:25:00,645.58,645.59,645.58,645.59,208.0,640.7584,640.7683,640.7584,640.7683,208.0
2024-10-14 14:30:00,645.5,645.5,645.02,645.08,1028.0,640.679,640.679,640.2025,640.2621,1028.0
2024-10-14 14:35:00,645.22,645.6,645.22,645.4,1715.0,640.4011,640.7782,640.4011,640.5797,1715.0
2024-10-14 14:40:00,645.3,645.6,645.26,645.6,701.0,640.4805,640.7782,640.4408,640.7782,701.0
2024-10-14 14:45:00,645.6,645.65,644.58,644.59,1264.0,640.7782,640.8278,639.7658,639.7758,1264.0
2024-10-14 14:50:00,644.74,645.24,644.73,645.24,1761.0,639.9246,640.4209,639.9147,640.4209,1761.0
2024-10-14 14:55:00,645.11,645.22,644.56,644.59,2914.0,640.2919,640.4011,639.746,639.7758,2914.0
2024-10-14 15:00:00,644.36,644.58,644.28,644.56,5023.0,639.5475,639.7658,639.4681,639.746,5023.0
2024-10-14 15:05:00,644.49,644.51,644.4,644.5,1724.0,639.6765,639.6964,639.5872,639.6864,1724.0
2024-10-14 15:10:00,644.49,644.89,644.48,644.87,1570.0,639.6765,640.0735,639.6666,640.0537,1570.0
2024-10-14 15:15:00,645.07,645.33,645.07,645.33,200.0,640.2522,640.5102,640.2522,640.5102,200.0
2024-10-14 15:20:00,645.14,645.37,645.14,645.19,2701.0,640.3216,640.5499,640.3216,640.3713,2701.0
2024-10-14 15:25:00,645.07,645.07,644.74,644.74,712.0,640.2522,640.2522,639.9246,639.9246,712.0
2024-10-14 15:30:00,644.65,644.8,644.54,644.64,3080.0,639.8353,639.9842,639.7261,639.8254,3080.0
2024-10-14 15:35:00,644.76,644.85,644.66,644.69,1219.0,639.9445,640.0338,639.8452,639.875,1219.0
2024-10-14 15:40:00,644.9,645.07,644.59,644.59,7444.0,640.0834,640.2522,639.7758,639.7758,7444.0
2024-10-14 15:45:00,644.51,645.32,644.46,645.32,1561.0,639.6964,640.5003,639.6467,640.5003,1561.0
2024-10-14 15:50:00,645.11,645.18,644.07,644.13,10763.0,640.2919,640.3613,639.2596,639.3192,10763.0
2024-10-14 15:55:00,644.35,644.61,643.46,643.68,34553.0,639.5375,639.7956,638.6542,638.8726,34553.0
2024-10-15 09:30:00,643.63,646.6,643.36,643.36,4169.0,638.8229,641.7707,638.5549,638.5549,4169.0
2024-10-15 09:35:00,644.54,645.76,644.22,644.87,1936.0,639.7261,640.937,639.4085,640.0537,1936.0
2024-10-15 09:40:00,644.94,645.89,644.33,644.33,2146.0,640.1231,641.066,639.5177,639.5177,2146.0
2024-10-15 09:45:00,645.11,645.38,644.51,644.51,1080.0,640.2919,640.5599,639.6964,639.6964,1080.0
2024-10-15 09:50:00,644.88,644.88,643.79,644.1,4465.0,640.0636,640.0636,638.9817,639.2894,4465.0
2024-10-15 09:55:00,644.02,644.02,641.65,642.57,3702.0,639.21,639.21,636.8577,637.7708,3702.0
2024-10-15 10:00:00,642.79,643.67,642.45,642.82,4651.0,637.9892,638.8626,637.6517,638.019,4651.0
2024-10-15 10:05:00,642.84,644.3,641.98,644.3,2556.0,638.0388,639.4879,637.1852,639.4879,2556.0
2024-10-15 10:10:00,644.66,645.68,644.07,645.68,2525.0,639.8452,640.8576,639.2596,640.8576,2525.0
2024-10-15 10:15:00,645.68,646.46,645.0,645.92,8681.0,640.8576,641.6318,640.1827,641.0958,8681.0
2024-10-15 10:20:00,645.91,645.97,644.55,645.02,1527.0,641.0859,641.1454,639.7361,640.2025,1527.0
2024-10-15 10:25:00,644.77,645.23,644.36,644.74,2833.0,639.9544,640.411,639.5475,639.9246,2833.0
2024-10-15 10:30:00,644.47,644.47,643.32,643.32,1734.0,639.6567,639.6567,638.5152,638.5152,1734.0
2024-10-15 10:35:00,643.11,643.92,642.04,642.11,2000.0,638.3068,639.1108,637.2448,637.3143,2000.0
2024-10-15 10:40:00,642.83,643.4,642.05,642.13,2621.0,638.0289,638.5946,637.2547,637.3341,2621.0
2024-10-15 10:45:00,641.65,644.41,641.65,644.41,1632.0,636.8577,639.5971,636.8577,639.5971,1632.0
2024-10-15 10:50:00,644.68,644.89,643.92,644.89,959.0,639.8651,640.0735,639.1108,640.0735,959.0
2024-10-15 10:55:00,644.31,644.32,643.85,644.27,947.0,639.4978,639.5078,639.0413,639.4581,947.0
2024-10-15 11:00:00,643.63,644.23,643.44,643.44,525.0,638.8229,639.4184,638.6343,638.6343,525.0
2024-10-15 11:05:00,644.55,644.57,643.31,643.31,648.0,639.7361,639.7559,638.5053,638.5053,648.0
2024-10-15 11:10:00,643.26,643.26,642.25,642.64,1454.0,638.4557,638.4557,637.4532,637.8403,1454.0
2024-10-15 11:15:00,643.42,643.42,642.81,642.89,600.0,638.6145,638.6145,638.0091,638.0885,600.0
2024-10-15 11:20:00,642.98,643.51,642.97,643.41,400.0,638.1778,638.7038,638.1679,638.6046,400.0
2024-10-15 11:25:00,643.42,643.56,642.74,643.14,1141.0,638.6145,638.7534,637.9396,638.3366,1141.0
2024-10-15 11:30:00,642.43,643.08,642.38,643.08,1175.0,637.6319,638.277,637.5823,638.277,1175.0
2024-10-15 11:35:00,642.34,642.34,642.1,642.11,1046.0,637.5426,637.5426,637.3044,637.3143,1046.0
2024-10-15 11:40:00,642.48,642.71,642.25,642.28,3762.0,637.6815,637.9098,637.4532,637.483,3762.0
2024-10-15 11:45:00,642.77,642.78,641.92,642.27,2175.0,637.9693,637.9793,637.1257,637.4731,2175.0
2024-10-15 11:50:00,642.26,642.76,642.03,642.05,8347.0,637.4632,637.9594,637.2349,637.2547,8347.0
2024-10-15 11:55:00,642.31,642.65,642.31,642.31,1006.0,637.5128,637.8502,637.5128,637.5128,1006.0
2024-10-15 12:00:00,641.8,642.72,641.49,642.41,14710.0,637.0066,637.9197,636.6989,637.612,14710.0
2024-10-15 12:05:00,642.28,643.08,642.28,642.89,5928.0,637.483,638.277,637.483,638.0885,5928.0
2024-10-15 12:10:00,643.08,643.08,642.47,642.47,3425.0,638.277,638.277,637.6716,637.6716,3425.0
2024-10-15 12:15:00,642.63,642.63,642.35,642.5,703.0,637.8304,637.8304,637.5525,637.7014,703.0
2024-10-15 12:20:00,642.5,642.5,642.5,642.5,837.0,637.7014,637.7014,637.7014,637.7014,837.0
2024-10-15 12:25:00,642.5,642.64,642.4,642.64,3433.0,637.7014,637.8403,637.6021,637.8403,3433.0
2024-10-15 12:30:00,642.44,643.29,642.3,643.29,8893.0,637.6418,638.4855,637.5029,638.4855,8893.0
2024-10-15 12:35:00,643.3,643.44,643.3,643.44,6300.0,638.4954,638.6343,638.4954,638.6343,6300.0
2024-10-15 12:40:00,643.44,643.69,643.23,643.69,22285.0,638.6343,638.8825,638.4259,638.8825,22285.0
2024-10-15 12:45:00,643.92,643.92,643.66,643.84,13215.0,639.1108,639.1108,638.8527,639.0314,13215.0
2024-10-15 12:50:00,643.58,643.89,643.26,643.89,3143.0,638.7733,639.081,638.4557,639.081,3143.0
2024-10-15 12:55:00,643.88,644.27,643.58,644.27,2202.0,639.0711,639.4581,638.7733,639.4581,2202.0
2024-10-15 13:00:00,644.82,645.06,644.49,645.06,2542.0,640.004,640.2422,639.6765,640.2422,2542.0
2024-10-15 13:05:00,645.3,645.56,644.91,645.13,1100.0,640.4805,640.7385,640.0934,640.3117,1100.0
2024-10-15 13:10:00,644.67,644.73,643.82,644.35,1300.0,639.8552,639.9147,639.0115,639.5375,1300.0
2024-10-15 13:15:00,644.35,644.85,644.35,644.45,2645.0,639.5375,640.0338,639.5375,639.6368,2645.0
2024-10-15 13:20:00,644.71,644.98,644.58,644.8,3484.0,639.8949,640.1628,639.7658,639.9842,3484.0
2024-10-15 13:25:00,644.37,644.5,644.28,644.34,950.0,639.5574,639.6864,639.4681,639.5276,950.0
2024-10-15 13:30:00,644.6,644.75,644.09,644.1,4978.0,639.7857,639.9346,639.2795,639.2894,4978.0
2024-10-15 13:35:00,644.05,644.48,644.04,644.39,800.0,639.2398,639.6666,639.2299,639.5772,800.0
2024-10-15 13:40:00,644.26,644.43,644.26,644.43,200.0,639.4482,639.617,639.4482,639.617,200.0
2024-10-15 13:45:00,644.17,644.17,644.17,644.17,200.0,639.3589,639.3589,639.3589,639.3589,200.0
2024-10-15 13:50:00,644.22,644.22,643.25,643.81,1311.0,639.4085,639.4085,638.4458,639.0016,1311.0
2024-10-15 13:55:00,643.23,643.24,642.97,643.07,1140.0,638.4259,638.4358,638.1679,638.2671,1140.0
2024-10-15 14:00:00,643.07,643.49,643.01,643.49,1439.0,638.2671,638.684,638.2076,638.684,1439.0
2024-10-15 14:05:00,643.52,643.52,643.5,643.51,615.0,638.7137,638.7137,638.6939,638.7038,615.0
2024-10-15 14:10:00,643.38,643.96,643.37,643.66,4240.0,638.5748,639.1505,638.5649,638.8527,4240.0
2024-10-15 14:15:00,643.36,643.86,643.01,643.86,3765.0,638.5549,639.0512,638.2076,639.0512,3765.0
2024-10-15 14:20:00,643.63,643.63,642.71,643.25,9022.0,638.8229,638.8229,637.9098,638.4458,9022.0
2024-10-15 14:25:00,643.11,643.11,641.99,642.09,1000.0,638.3068,638.3068,637.1952,637.2944,1000.0
2024-10-15 14:30:00,642.12,642.34,642.07,642.07,465.0,637.3242,637.5426,637.2746,637.2746,465.0
2024-10-15 14:35:00,641.55,641.61,641.2,641.33,1028.0,636.7585,636.818,636.4111,636.5401,1028.0
2024-10-15 14:40:00,641.8,641.8,641.24,641.4,1001.0,637.0066,637.0066,636.4508,636.6096,1001.0
2024-10-15 14:45:00,641.63,641.99,641.62,641.63,404.0,636.8379,637.1952,636.8279,636.8379,404.0
2024-10-15 14:50:00,641.26,641.53,641.09,641.52,1276.0,636.4706,636.7386,636.3019,636.7287,1276.0
2024-10-15 14:55:00,641.52,641.86,641.42,641.5,2222.0,636.7287,637.0661,636.6294,636.7088,2222.0
2024-10-15 15:00:00,641.32,641.32,640.96,641.28,1934.0,636.5302,636.5302,636.1729,636.4905,1934.0
2024-10-15 15:05:00,640.93,641.23,640.24,640.76,3708.0,636.1431,636.4409,635.4582,635.9744,3708.0
2024-10-15 15:10:00,640.76,641.63,640.43,640.84,4241.0,635.9744,636.8379,635.6468,636.0538,4241.0
2024-10-15 15:15:00,640.97,641.78,640.97,641.78,1142.0,636.1828,636.9867,636.1828,636.9867,1142.0
2024-10-15 15:20:00,641.78,641.99,641.52,641.99,2895.0,636.9867,637.1952,636.7287,637.1952,2895.0
2024-10-15 15:25:00,641.76,641.77,640.0,640.0,3549.0,636.9669,636.9768,635.22,635.22,3549.0
2024-10-15 15:30:00,639.9,640.19,639.39,639.57,4961.0,635.1208,635.4086,634.6146,634.7932,4961.0
2024-10-15 15:35:00,639.66,639.66,638.98,639.44,2462.0,634.8826,634.8826,634.2077,634.6642,2462.0
2024-10-15 15:40:00,639.46,640.32,639.46,639.62,4507.0,634.6841,635.5376,634.6841,634.8429,4507.0
2024-10-15 15:45:00,639.4,639.45,638.66,639.45,3013.0,634.6245,634.6741,633.89,634.6741,3013.0
2024-10-15 15:50:00,639.49,640.06,638.8,640.06,6643.0,634.7138,635.2796,634.029,635.2796,6643.0
2024-10-15 15:55:00,640.0,640.0,637.66,638.03,23902.0,635.22,635.22,632.8975,633.2648,23902.0
2024-10-16 09:30:00,637.89,642.52,637.89,642.5,9200.0,633.1258,637.7212,633.1258,637.7014,9200.0
2024-10-16 09:35:00,642.24,642.59,638.81,638.86,5374.0,637.4433,637.7907,634.0389,634.0886,5374.0
2024-10-16 09:40:00,639.1,641.14,638.86,641.14,2257.0,634.3268,636.3515,634.0886,636.3515,2257.0
2024-10-16 09:45:00,640.51,641.09,640.08,640.9,1317.0,635.7262,636.3019,635.2994,636.1133,1317.0
2024-10-16 09:50:00,640.16,641.45,638.94,638.94,1344.0,635.3788,636.6592,634.168,634.168,1344.0
2024-10-16 09:55:00,639.73,640.93,638.97,640.88,700.0,634.9521,636.1431,634.1977,636.0935,700.0
2024-10-16 10:00:00,640.04,641.65,639.83,641.6,3969.0,635.2597,636.8577,635.0513,636.8081,3969.0
2024-10-16 10:05:00,641.52,642.0,641.31,641.74,1300.0,636.7287,637.2051,636.5203,636.947,1300.0
2024-10-16 10:10:00,641.42,641.98,641.37,641.38,3186.0,636.6294,637.1852,636.5798,636.5897,3186.0
2024-10-16 10:15:00,640.93,641.91,639.34,639.34,4024.0,636.1431,637.1158,634.565,634.565,4024.0
2024-10-16 10:20:00,638.82,639.94,638.38,639.62,10014.0,634.0489,635.1605,633.6121,634.8429,10014.0
2024-10-16 10:25:00,639.4,640.18,639.4,639.69,800.0,634.6245,635.3987,634.6245,634.9124,800.0
2024-10-16 10:30:00,639.27,641.02,639.27,641.02,1941.0,634.4955,636.2324,634.4955,636.2324,1941.0
2024-10-16 10:35:00,641.02,641.42,640.16,640.16,4365.0,636.2324,636.6294,635.3788,635.3788,4365.0
2024-10-16 10:40:00,639.46,639.76,638.56,639.46,1605.0,634.6841,634.9818,633.7908,634.6841,1605.0
2024-10-16 10:45:00,639.72,639.85,639.37,639.57,953.0,634.9421,635.0712,634.5947,634.7932,953.0
2024-10-16 10:50:00,639.45,640.35,639.27,640.35,2107.0,634.6741,635.5674,634.4955,635.5674,2107.0
2024-10-16 10:55:00,639.8,640.27,639.71,640.27,1163.0,635.0215,635.488,634.9322,635.488,1163.0
2024-10-16 11:00:00,640.27,640.27,638.99,639.71,2390.0,635.488,635.488,634.2176,634.9322,2390.0
2024-10-16 11:05:00,638.75,638.75,637.39,637.89,1790.0,633.9794,633.9794,632.6295,633.1258,1790.0
2024-10-16 11:10:00,637.89,638.22,637.86,637.94,1303.0,633.1258,633.4533,633.096,633.1754,1303.0
2024-10-16 11:15:00,637.9,638.98,637.56,638.42,2460.0,633.1357,634.2077,632.7983,633.6518,2460.0
2024-10-16 11:20:00,638.26,639.25,638.26,638.73,3309.0,633.493,634.4756,633.493,633.9595,3309.0
2024-10-16 11:25:00,638.5,639.18,638.37,639.18,1941.0,633.7312,634.4062,633.6022,634.4062,1941.0
2024-10-16 11:30:00,639.22,639.6,639.21,639.28,2380.0,634.4459,634.823,634.4359,634.5054,2380.0
2024-10-16 11:35:00,639.26,639.75,639.1,639.18,4154.0,634.4856,634.9719,634.3268,634.4062,4154.0
2024-10-16 11:40:00,639.18,639.18,638.65,638.66,600.0,634.4062,634.4062,633.8801,633.89,600.0
2024-10-16 11:45:00,638.67,638.67,637.73,638.1,2648.0,633.9,633.9,632.967,633.3342,2648.0
2024-10-16 11:50:00,638.29,638.45,637.89,637.89,660.0,633.5228,633.6816,633.1258,633.1258,660.0
2024-10-16 11:55:00,637.91,638.83,637.65,638.49,2009.0,633.1456,634.0588,632.8876,633.7213,2009.0
2024-10-16 12:00:00,638.78,639.8,638.78,639.75,864.0,634.0091,635.0215,634.0091,634.9719,864.0
2024-10-16 12:05:00,639.74,640.65,639.74,640.56,1129.0,634.962,635.8652,634.962,635.7759,1129.0
2024-10-16 12:10:00,640.96,641.24,640.57,641.02,919.0,636.1729,636.4508,635.7858,636.2324,919.0
2024-10-16 12:15:00,641.25,641.49,641.07,641.15,600.0,636.4607,636.6989,636.282,636.3614,600.0
2024-10-16 12:20:00,641.17,641.17,640.33,640.33,35729.0,636.3813,636.3813,635.5476,635.5476,35729.0
2024-10-16 12:25:00,640.51,640.79,640.05,640.51,8599.0,635.7262,636.0041,635.2697,635.7262,8599.0
2024-10-16 12:30:00,640.0,640.0,639.91,639.91,200.0,635.22,635.22,635.1307,635.1307,200.0
2024-10-16 12:35:00,640.2,640.22,640.2,640.22,238.0,635.4185,635.4384,635.4185,635.4384,238.0
2024-10-16 12:40:00,640.53,640.53,640.14,640.14,500.0,635.7461,635.7461,635.359,635.359,500.0
2024-10-16 12:45:00,640.39,640.39,639.77,639.77,700.0,635.6071,635.6071,634.9918,634.9918,700.0
2024-10-16 12:50:00,640.16,640.16,639.67,639.68,880.0,635.3788,635.3788,634.8925,634.9024,880.0
2024-10-16 12:55:00,640.04,640.04,639.5,639.5,525.0,635.2597,635.2597,634.7238,634.7238,525.0
2024-10-16 13:00:00,639.68,639.74,639.36,639.67,2494.0,634.9024,634.962,634.5848,634.8925,2494.0
2024-10-16 13:05:00,639.39,639.39,638.83,638.83,2100.0,634.6146,634.6146,634.0588,634.0588,2100.0
2024-10-16 13:10:00,638.83,638.95,638.83,638.84,800.0,634.0588,634.1779,634.0588,634.0687,800.0
2024-10-16 13:15:00,638.84,638.96,638.4,638.4,1136.0,634.0687,634.1878,633.632,633.632,1136.0
2024-10-16 13:20:00,638.74,638.74,638.41,638.41,3488.0,633.9694,633.9694,633.6419,633.6419,3488.0
2024-10-16 13:25:00,638.74,639.26,638.74,639.26,300.0,633.9694,634.4856,633.9694,634.4856,300.0
2024-10-16 13:30:00,638.43,638.43,638.07,638.07,855.0,633.6618,633.6618,633.3045,633.3045,855.0
2024-10-16 13:35:00,638.19,638.29,637.59,637.63,923.0,633.4236,633.5228,632.828,632.8677,923.0
2024-10-16 13:40:00,637.82,638.28,637.76,637.76,507.0,633.0563,633.5129,632.9968,632.9968,507.0
2024-10-16 13:45:00,638.73,639.07,638.72,639.07,885.0,633.9595,634.297,633.9496,634.297,885.0
2024-10-16 13:50:00,638.76,638.77,638.44,638.48,559.0,633.9893,633.9992,633.6717,633.7114,559.0
2024-10-16 13:55:00,638.48,638.48,638.48,638.48,0.0,633.7114,633.7114,633.7114,633.7114,0.0
2024-10-16 14:00:00,638.91,639.2,638.75,639.2,2077.0,634.1382,634.426,633.9794,634.426,2077.0
2024-10-16 14:05:00,639.27,639.27,639.23,639.23,300.0,634.4955,634.4955,634.4558,634.4558,300.0
2024-10-16 14:10:00,639.18,639.52,639.03,639.2,894.0,634.4062,634.7436,634.2573,634.426,894.0
2024-10-16 14:15:00,639.33,639.33,639.18,639.18,200.0,634.555,634.555,634.4062,634.4062,200.0
2024-10-16 14:20:00,639.52,640.29,639.52,639.88,2040.0,634.7436,635.5079,634.7436,635.1009,2040.0
2024-10-16 14:25:00,639.29,639.44,639.11,639.44,749.0,634.5153,634.6642,634.3367,634.6642,749.0
2024-10-16 14:30:00,639.08,639.08,638.79,638.79,928.0,634.3069,634.3069,634.0191,634.0191,928.0
2024-10-16 14:35:00,638.95,638.95,638.73,638.73,609.0,634.1779,634.1779,633.9595,633.9595,609.0
2024-10-16 14:40:00,638.23,638.62,638.23,638.62,1328.0,633.4633,633.8503,633.4633,633.8503,1328.0
2024-10-16 14:45:00,638.45,639.09,638.45,639.09,1675.0,633.6816,634.3168,633.6816,634.3168,1675.0
2024-10-16 14:50:00,638.86,638.86,638.29,638.37,1543.0,634.0886,634.0886,633.5228,633.6022,1543.0
2024-10-16 14:55:00,638.14,638.15,637.83,638.12,424.0,633.3739,633.3839,633.0662,633.3541,424.0
2024-10-16 15:00:00,638.16,638.16,637.53,637.7,2135.0,633.3938,633.3938,632.7685,632.9372,2135.0
2024-10-16 15:05:00,637.84,637.84,637.84,637.84,100.0,633.0762,633.0762,633.0762,633.0762,100.0
2024-10-16 15:10:00,637.88,638.36,637.88,638.36,823.0,633.1159,633.5923,633.1159,633.5923,823.0
2024-10-16 15:15:00,638.43,638.49,638.24,638.49,1499.0,633.6618,633.7213,633.4732,633.7213,1499.0
2024-10-16 15:20:00,638.31,638.31,637.66,638.18,1712.0,633.5427,633.5427,632.8975,633.4136,1712.0
2024-10-16 15:25:00,637.74,637.83,637.17,637.5,5204.0,632.9769,633.0662,632.4112,632.7387,5204.0
2024-10-16 15:30:00,637.33,637.55,637.28,637.54,1771.0,632.57,632.7883,632.5204,632.7784,1771.0
2024-10-16 15:35:00,637.83,638.01,637.83,637.86,3161.0,633.0662,633.2449,633.0662,633.096,3161.0
2024-10-16 15:40:00,637.87,637.96,637.16,637.17,3749.0,633.1059,633.1953,632.4012,632.4112,3749.0
2024-10-16 15:45:00,637.14,637.61,636.82,637.61,4107.0,632.3814,632.8479,632.0638,632.8479,4107.0
2024-10-16 15:50:00,637.68,637.96,637.67,637.77,7023.0,632.9174,633.1953,632.9074,633.0067,7023.0
2024-10-16 15:55:00,637.86,637.88,637.08,637.48,27971.0,633.096,633.1159,632.3218,632.7189,27971.0
2024-10-17 09:30:00,640.61,640.61,635.81,639.56,7586.0,635.8255,635.8255,631.0613,634.7833,7586.0
2024-10-17 09:35:00,640.34,640.34,637.61,639.0,864.0,635.5575,635.5575,632.8479,634.2275,864.0
2024-10-17 09:40:00,639.0,639.75,638.48,639.24,5751.0,634.2275,634.9719,633.7114,634.4657,5751.0
2024-10-17 09:45:00,638.68,638.83,635.67,635.68,4377.0,633.9099,634.0588,630.9224,630.9323,4377.0
2024-10-17 09:50:00,636.97,637.87,636.5,637.39,2219.0,632.2127,633.1059,631.7462,632.6295,2219.0
2024-10-17 09:55:00,637.02,637.63,636.31,637.48,4747.0,632.2623,632.8677,631.5576,632.7189,4747.0
2024-10-17 10:00:00,637.62,638.17,636.3,636.3,2103.0,632.8578,633.4037,631.5477,631.5477,2103.0
2024-10-17 10:05:00,636.34,636.84,635.57,636.37,1800.0,631.5874,632.0836,630.8231,631.6171,1800.0
2024-10-17 10:10:00,636.49,636.9,635.48,635.55,3960.0,631.7363,632.1432,630.7338,630.8033,3960.0
2024-10-17 10:15:00,635.63,635.79,635.12,635.47,3103.0,630.8827,631.0415,630.3765,630.7239,3103.0
2024-10-17 10:20:00,635.12,635.94,634.21,635.94,11875.0,630.3765,631.1904,629.4733,631.1904,11875.0
2024-10-17 10:25:00,635.22,635.22,633.5,634.21,3179.0,630.4757,630.4757,628.7686,629.4733,3179.0
2024-10-17 10:30:00,634.25,634.29,633.69,634.29,2406.0,629.513,629.5527,628.9572,629.5527,2406.0
2024-10-17 10:35:00,634.01,635.61,633.82,635.26,2729.0,629.2748,630.8628,629.0862,630.5154,2729.0
2024-10-17 10:40:00,635.2,635.29,634.97,634.99,938.0,630.4559,630.5452,630.2276,630.2475,938.0
2024-10-17 10:45:00,635.23,635.72,635.23,635.72,700.0,630.4857,630.972,630.4857,630.972,700.0
2024-10-17 10:50:00,637.1,637.1,636.12,636.13,1375.0,632.3417,632.3417,631.369,631.3789,1375.0
2024-10-17 10:55:00,636.0,636.71,635.95,636.13,1821.0,631.2499,631.9546,631.2003,631.3789,1821.0
2024-10-17 11:00:00,636.24,636.24,634.94,635.36,8813.0,631.4881,631.4881,630.1978,630.6147,8813.0
2024-10-17 11:05:00,634.75,635.15,634.48,635.15,11558.0,630.0092,630.4063,629.7413,630.4063,11558.0
2024-10-17 11:10:00,635.83,636.12,635.83,636.12,498.0,631.0812,631.369,631.0812,631.369,498.0
2024-10-17 11:15:00,636.51,637.38,636.12,637.17,2269.0,631.7561,632.6196,631.369,632.4112,2269.0
2024-10-17 11:20:00,636.59,636.89,636.17,636.89,1413.0,631.8355,632.1333,631.4186,632.1333,1413.0
2024-10-17 11:25:00,637.23,637.23,637.02,637.08,9617.0,632.4707,632.4707,632.2623,632.3218,9617.0
2024-10-17 11:30:00,637.13,637.19,636.48,636.48,700.0,632.3715,632.431,631.7263,631.7263,700.0
2024-10-17 11:35:00,636.44,636.47,635.99,636.07,2548.0,631.6866,631.7164,631.24,631.3194,2548.0
2024-10-17 11:40:00,636.06,636.19,636.05,636.19,500.0,631.3095,631.4385,631.2995,631.4385,500.0
2024-10-17 11:45:00,636.02,636.28,635.61,635.64,5627.0,631.2698,631.5278,630.8628,630.8926,5627.0
2024-10-17 11:50:00,635.74,636.78,635.74,636.74,2695.0,630.9919,632.0241,630.9919,631.9844,2695.0
2024-10-17 11:55:00,637.0,637.44,636.98,637.31,505.0,632.2424,632.6792,632.2226,632.5501,505.0
2024-10-17 12:00:00,637.25,637.25,637.01,637.01,200.0,632.4906,632.4906,632.2524,632.2524,200.0
2024-10-17 12:05:00,637.35,638.76,637.24,638.55,6133.0,632.5898,633.9893,632.4807,633.7809,6133.0
2024-10-17 12:10:00,639.0,639.56,638.22,639.56,4225.0,634.2275,634.7833,633.4533,634.7833,4225.0
2024-10-17 12:15:00,639.21,640.19,639.21,639.71,2558.0,634.4359,635.4086,634.4359,634.9322,2558.0
2024-10-17 12:20:00,639.73,639.73,639.14,639.44,1100.0,634.9521,634.9521,634.3665,634.6642,1100.0
2024-10-17 12:25:00,639.85,639.85,638.9,639.42,5788.0,635.0712,635.0712,634.1283,634.6444,5788.0
2024-10-17 12:30:00,639.47,639.93,639.47,639.89,729.0,634.694,635.1506,634.694,635.1109,729.0
2024-10-17 12:35:00,640.54,640.97,640.53,640.74,510.0,635.756,636.1828,635.7461,635.9545,510.0
2024-10-17 12:40:00,640.2,640.75,635.34,640.75,6865.0,635.4185,635.9644,630.5948,635.9644,6865.0
2024-10-17 12:45:00,640.76,640.76,640.76,640.76,100.0,635.9744,635.9744,635.9744,635.9744,100.0
2024-10-17 12:50:00,640.94,641.49,640.93,641.26,620.0,636.153,636.6989,636.1431,636.4706,620.0
2024-10-17 12:55:00,641.11,641.11,640.89,640.89,602.0,636.3217,636.3217,636.1034,636.1034,602.0
2024-10-17 13:00:00,640.93,640.94,640.7,640.7,950.0,636.1431,636.153,635.9148,635.9148,950.0
2024-10-17 13:05:00,640.72,640.72,640.34,640.34,238.0,635.9347,635.9347,635.5575,635.5575,238.0
2024-10-17 13:10:00,640.91,641.12,640.78,640.87,2060.0,636.1232,636.3317,635.9942,636.0835,2060.0
2024-10-17 13:15:00,641.08,641.17,640.9,640.9,1665.0,636.292,636.3813,636.1133,636.1133,1665.0
2024-10-17 13:20:00,640.9,640.9,640.13,640.13,5790.0,636.1133,636.1133,635.3491,635.3491,5790.0
2024-10-17 13:25:00,640.12,640.64,640.12,640.64,1019.0,635.3391,635.8553,635.3391,635.8553,1019.0
2024-10-17 13:30:00,640.52,640.52,640.52,640.52,100.0,635.7362,635.7362,635.7362,635.7362,100.0
2024-10-17 13:35:00,640.09,640.31,640.08,640.31,300.0,635.3094,635.5277,635.2994,635.5277,300.0
2024-10-17 13:40:00,640.79,640.81,640.43,640.71,3455.0,636.0041,636.024,635.6468,635.9247,3455.0
2024-10-17 13:45:00,640.7,640.82,640.7,640.73,500.0,635.9148,636.0339,635.9148,635.9446,500.0
2024-10-17 13:50:00,640.35,640.35,639.97,639.97,300.0,635.5674,635.5674,635.1903,635.1903,300.0
2024-10-17 13:55:00,640.01,640.26,639.98,639.98,4730.0,635.23,635.4781,635.2002,635.2002,4730.0
2024-10-17 14:00:00,639.85,640.03,639.21,639.21,1112.0,635.0712,635.2498,634.4359,634.4359,1112.0
2024-10-17 14:05:00,639.04,639.34,638.96,638.96,1409.0,634.2672,634.565,634.1878,634.1878,1409.0
2024-10-17 14:10:00,638.45,639.09,638.45,639.09,2757.0,633.6816,634.3168,633.6816,634.3168,2757.0
2024-10-17 14:15:00,639.45,639.45,638.71,638.87,600.0,634.6741,634.6741,633.9397,634.0985,600.0
2024-10-17 14:20:00,639.04,639.15,639.04,639.14,300.0,634.2672,634.3764,634.2672,634.3665,300.0
2024-10-17 14:25:00,639.13,639.34,638.77,638.77,842.0,634.3565,634.565,633.9992,633.9992,842.0
2024-10-17 14:30:00,639.02,639.17,639.0,639.16,724.0,634.2474,634.3962,634.2275,634.3863,724.0
2024-10-17 14:35:00,639.0,639.11,638.78,639.01,819.0,634.2275,634.3367,634.0091,634.2374,819.0
2024-10-17 14:40:00,638.68,639.06,638.49,639.04,1230.0,633.9099,634.2871,633.7213,634.2672,1230.0
2024-10-17 14:45:00,638.85,639.22,638.85,639.22,803.0,634.0786,634.4459,634.0786,634.4459,803.0
2024-10-17 14:50:00,639.25,639.25,639.0,639.0,539.0,634.4756,634.4756,634.2275,634.2275,539.0
2024-10-17 14:55:00,638.91,639.36,638.76,638.99,972.0,634.1382,634.5848,633.9893,634.2176,972.0
2024-10-17 15:00:00,639.07,639.22,638.96,639.07,1057.0,634.297,634.4459,634.1878,634.297,1057.0
2024-10-17 15:05:00,639.08,639.26,639.07,639.26,611.0,634.3069,634.4856,634.297,634.4856,611.0
2024-10-17 15:10:00,639.55,639.77,639.55,639.77,408.0,634.7734,634.9918,634.7734,634.9918,408.0
2024-10-17 15:15:00,639.67,639.67,639.24,639.25,700.0,634.8925,634.8925,634.4657,634.4756,700.0
2024-10-17 15:20:00,639.23,639.23,639.22,639.23,148.0,634.4558,634.4558,634.4459,634.4558,148.0
2024-10-17 15:25:00,639.02,639.23,638.67,638.97,2017.0,634.2474,634.4558,633.9,634.1977,2017.0
2024-10-17 15:30:00,638.49,638.49,638.2,638.43,838.0,633.7213,633.7213,633.4335,633.6618,838.0
2024-10-17 15:35:00,638.13,638.35,638.0,638.0,619.0,633.364,633.5824,633.235,633.235,619.0
2024-10-17 15:40:00,638.04,638.72,638.04,638.72,1590.0,633.2747,633.9496,633.2747,633.9496,1590.0
2024-10-17 15:45:00,638.71,638.71,637.99,638.47,2830.0,633.9397,633.9397,633.225,633.7015,2830.0
2024-10-17 15:50:00,638.14,639.25,638.14,639.16,2704.0,633.3739,634.4756,633.3739,634.3863,2704.0
2024-10-17 15:55:00,639.08,640.09,638.54,639.9,18124.0,634.3069,635.3094,633.7709,635.1208,18124.0
2024-10-18 09:30:00,639.0,639.5,634.71,634.87,68197.0,634.2275,634.7238,629.9695,630.1284,68197.0
2024-10-18 09:35:00,635.6,638.16,634.67,638.16,5646.0,630.8529,633.3938,629.9298,633.3938,5646.0
2024-10-18 09:40:00,637.87,639.53,637.86,639.53,500.0,633.1059,634.7535,633.096,634.7535,500.0
2024-10-18 09:45:00,639.53,639.53,639.53,639.53,0.0,634.7535,634.7535,634.7535,634.7535,0.0
2024-10-18 09:50:00,637.98,637.98,636.83,637.08,4617.0,633.2151,633.2151,632.0737,632.3218,4617.0
2024-10-18 09:55:00,637.06,637.24,637.06,637.24,235.0,632.302,632.4807,632.302,632.4807,235.0
2024-10-18 10:00:00,637.23,637.23,637.12,637.12,369.0,632.4707,632.4707,632.3615,632.3615,369.0
2024-10-18 10:05:00,636.09,636.12,634.69,636.12,2175.0,631.3392,631.369,629.9497,631.369,2175.0
2024-10-18 10:10:00,636.43,636.44,634.45,635.59,1732.0,631.6767,631.6866,629.7115,630.843,1732.0
2024-10-18 10:15:00,635.12,635.81,635.12,635.63,466.0,630.3765,631.0613,630.3765,630.8827,466.0
2024-10-18 10:20:00,635.0,636.13,634.19,634.6,15310.0,630.2574,631.3789,629.4534,629.8604,15310.0
2024-10-18 10:25:00,634.81,635.37,634.8,635.37,1578.0,630.0688,630.6246,630.0589,630.6246,1578.0
2024-10-18 10:30:00,634.97,635.53,634.83,635.53,863.0,630.2276,630.7834,630.0887,630.7834,863.0
2024-10-18 10:35:00,635.17,636.26,635.17,636.03,1070.0,630.4261,631.508,630.4261,631.2797,1070.0
2024-10-18 10:40:00,636.0,636.57,636.0,636.0,580.0,631.2499,631.8157,631.2499,631.2499,580.0
2024-10-18 10:45:00,636.87,636.87,636.45,636.45,246.0,632.1134,632.1134,631.6966,631.6966,246.0
2024-10-18 10:50:00,636.41,637.83,636.4,637.83,840.0,631.6568,633.0662,631.6469,633.0662,840.0
2024-10-18 10:55:00,637.65,637.65,637.04,637.35,502.0,632.8876,632.8876,632.2821,632.5898,502.0
2024-10-18 11:00:00,637.41,637.41,637.34,637.34,400.0,632.6494,632.6494,632.5799,632.5799,400.0
2024-10-18 11:05:00,637.46,637.46,637.46,637.46,100.0,632.699,632.699,632.699,632.699,100.0
2024-10-18 11:10:00,637.93,638.51,637.93,638.15,2667.0,633.1655,633.7412,633.1655,633.3839,2667.0
2024-10-18 11:15:00,638.04,638.16,637.57,638.09,1329.0,633.2747,633.3938,632.8082,633.3243,1329.0
2024-10-18 11:20:00,638.03,638.03,637.72,637.72,401.0,633.2648,633.2648,632.9571,632.9571,401.0
2024-10-18 11:25:00,637.85,637.85,637.85,637.85,100.0,633.0861,633.0861,633.0861,633.0861,100.0
2024-10-18 11:30:00,638.05,638.05,637.87,637.87,335.0,633.2846,633.2846,633.1059,633.1059,335.0
2024-10-18 11:35:00,638.12,638.17,638.05,638.05,400.0,633.3541,633.4037,633.2846,633.2846,400.0
2024-10-18 11:40:00,638.05,638.05,638.04,638.05,10775.0,633.2846,633.2846,633.2747,633.2846,10775.0
2024-10-18 11:45:00,637.77,637.77,637.14,637.14,2291.0,633.0067,633.0067,632.3814,632.3814,2291.0
2024-10-18 11:50:00,637.14,637.55,637.14,637.54,438.0,632.3814,632.7883,632.3814,632.7784,438.0
2024-10-18 11:55:00,637.1,637.53,636.99,637.0,354.0,632.3417,632.7685,632.2325,632.2424,354.0
2024-10-18 12:00:00,637.59,638.41,637.59,638.06,2579.0,632.828,633.6419,632.828,633.2945,2579.0
2024-10-18 12:05:00,638.07,638.07,637.72,638.03,900.0,633.3045,633.3045,632.9571,633.2648,900.0
2024-10-18 12:10:00,637.99,637.99,637.45,637.64,940.0,633.225,633.225,632.6891,632.8777,940.0
2024-10-18 12:15:00,638.09,638.65,638.09,638.51,2100.0,633.3243,633.8801,633.3243,633.7412,2100.0
2024-10-18 12:20:00,638.63,638.63,638.63,638.63,115.0,633.8603,633.8603,633.8603,633.8603,115.0
2024-10-18 12:25:00,638.69,638.69,638.68,638.69,100.0,633.9198,633.9198,633.9099,633.9198,100.0
2024-10-18 12:30:00,638.31,638.31,638.06,638.06,590.0,633.5427,633.5427,633.2945,633.2945,590.0
2024-10-18 12:35:00,638.42,638.42,638.29,638.42,800.0,633.6518,633.6518,633.5228,633.6518,800.0
2024-10-18 12:40:00,638.42,638.71,638.41,638.7,486.0,633.6518,633.9397,633.6419,633.9297,486.0
2024-10-18 12:45:00,638.49,638.49,638.45,638.45,300.0,633.7213,633.7213,633.6816,633.6816,300.0
2024-10-18 12:50:00,638.45,638.82,638.39,638.51,2614.0,633.6816,634.0489,633.6221,633.7412,2614.0
2024-10-18 12:55:00,638.51,638.83,638.34,638.57,3881.0,633.7412,634.0588,633.5724,633.8007,3881.0
2024-10-18 13:00:00,638.63,638.63,638.14,638.14,320.0,633.8603,633.8603,633.3739,633.3739,320.0
2024-10-18 13:05:00,638.21,638.23,638.21,638.23,300.0,633.4434,633.4633,633.4434,633.4633,300.0
2024-10-18 13:10:00,638.24,638.8,638.0,638.74,800.0,633.4732,634.029,633.235,633.9694,800.0
2024-10-18 13:15:00,638.74,638.74,637.81,637.81,601.0,633.9694,633.9694,633.0464,633.0464,601.0
2024-10-18 13:20:00,638.0,638.0,638.0,638.0,10000.0,633.235,633.235,633.235,633.235,10000.0
2024-10-18 13:25:00,637.68,637.76,637.68,637.76,602.0,632.9174,632.9968,632.9174,632.9968,602.0
2024-10-18 13:30:00,637.58,637.86,637.56,637.83,711.0,632.8181,633.096,632.7983,633.0662,711.0
2024-10-18 13:35:00,638.08,638.09,637.58,637.86,305.0,633.3144,633.3243,632.8181,633.096,305.0
2024-10-18 13:40:00,637.86,637.86,637.86,637.86,0.0,633.096,633.096,633.096,633.096,0.0
2024-10-18 13:45:00,637.56,637.56,637.52,637.52,200.0,632.7983,632.7983,632.7586,632.7586,200.0
2024-10-18 13:50:00,637.14,637.14,637.14,637.14,100.0,632.3814,632.3814,632.3814,632.3814,100.0
2024-10-18 13:55:00,637.1,637.1,636.3,636.92,9915.0,632.3417,632.3417,631.5477,632.163,9915.0
2024-10-18 14:00:00,636.69,637.19,636.23,637.19,648.0,631.9348,632.431,631.4782,632.431,648.0
2024-10-18 14:05:00,636.94,636.94,636.43,636.62,900.0,632.1829,632.1829,631.6767,631.8653,900.0
2024-10-18 14:10:00,637.42,637.45,637.22,637.45,548.0,632.6593,632.6891,632.4608,632.6891,548.0
2024-10-18 14:15:00,637.57,637.57,637.56,637.56,858.0,632.8082,632.8082,632.7983,632.7983,858.0
2024-10-18 14:20:00,637.51,637.75,637.51,637.75,837.0,632.7486,632.9868,632.7486,632.9868,837.0
2024-10-18 14:25:00,637.72,637.77,636.95,636.96,2879.0,632.9571,633.0067,632.1928,632.2027,2879.0
2024-10-18 14:30:00,637.46,637.46,636.48,636.48,777.0,632.699,632.699,631.7263,631.7263,777.0
2024-10-18 14:35:00,636.55,636.55,636.26,636.26,7320.0,631.7958,631.7958,631.508,631.508,7320.0
2024-10-18 14:40:00,636.61,637.28,636.31,637.28,2061.0,631.8554,632.5204,631.5576,632.5204,2061.0
2024-10-18 14:45:00,637.26,637.26,637.01,637.01,200.0,632.5005,632.5005,632.2524,632.2524,200.0
2024-10-18 14:50:00,636.9,636.9,636.58,636.58,683.0,632.1432,632.1432,631.8256,631.8256,683.0
2024-10-18 14:55:00,636.36,636.64,636.36,636.64,800.0,631.6072,631.8851,631.6072,631.8851,800.0
2024-10-18 15:00:00,636.61,636.65,636.14,636.17,1210.0,631.8554,631.8951,631.3889,631.4186,1210.0
2024-10-18 15:05:00,636.46,636.92,636.46,636.78,12955.0,631.7065,632.163,631.7065,632.0241,12955.0
2024-10-18 15:10:00,636.75,636.93,636.49,636.75,10671.0,631.9943,632.173,631.7363,631.9943,10671.0
2024-10-18 15:15:00,636.96,637.77,636.95,637.77,602.0,632.2027,633.0067,632.1928,633.0067,602.0
2024-10-18 15:20:00,637.7,637.7,637.13,637.25,1432.0,632.9372,632.9372,632.3715,632.4906,1432.0
2024-10-18 15:25:00,637.4,637.77,637.2,637.55,1400.0,632.6395,633.0067,632.4409,632.7883,1400.0
2024-10-18 15:30:00,637.77,637.77,637.47,637.64,2102.0,633.0067,633.0067,632.7089,632.8777,2102.0
2024-10-18 15:35:00,637.65,638.62,637.54,638.62,20063.0,632.8876,633.8503,632.7784,633.8503,20063.0
2024-10-18 15:40:00,638.81,638.95,638.3,638.7,8283.0,634.0389,634.1779,633.5327,633.9297,8283.0
2024-10-18 15:45:00,638.71,639.06,638.46,638.6,9478.0,633.9397,634.2871,633.6915,633.8305,9478.0
2024-10-18 15:50:00,638.8,640.09,638.63,639.88,5715.0,634.029,635.3094,633.8603,635.1009,5715.0
2024-10-18 15:55:00,639.87,640.96,639.87,640.35,21365.0,635.091,636.1729,635.091,635.5674,21365.0
2024-10-21 09:30:00,640.09,641.17,640.09,641.17,9181.0,635.3094,636.3813,635.3094,636.3813,9181.0
2024-10-21 09:35:00,639.99,640.64,639.99,640.52,1652.0,635.2101,635.8553,635.2101,635.7362,1652.0
2024-10-21 09:40:00,641.17,641.27,640.93,640.93,598.0,636.3813,636.4806,636.1431,636.1431,598.0
2024-10-21 09:45:00,641.13,642.34,641.13,641.47,937.0,636.3416,637.5426,636.3416,636.6791,937.0
2024-10-21 09:50:00,642.19,642.7,642.19,642.7,360.0,637.3937,637.8999,637.3937,637.8999,360.0
2024-10-21 09:55:00,641.46,641.46,640.34,640.41,760.0,636.6691,636.6691,635.5575,635.627,760.0
2024-10-21 10:00:00,640.41,640.41,640.41,640.41,0.0,635.627,635.627,635.627,635.627,0.0
2024-10-21 10:05:00,640.41,640.41,640.41,640.41,0.0,635.627,635.627,635.627,635.627,0.0
2024-10-21 10:10:00,640.29,640.35,640.04,640.35,1121.0,635.5079,635.5674,635.2597,635.5674,1121.0
2024-10-21 10:15:00,640.39,640.51,639.5,639.5,10376.0,635.6071,635.7262,634.7238,634.7238,10376.0
2024-10-21 10:20:00,639.63,639.63,639.36,639.5,1700.0,634.8528,634.8528,634.5848,634.7238,1700.0
2024-10-21 10:25:00,639.5,639.6,639.1,639.16,7204.0,634.7238,634.823,634.3268,634.3863,7204.0
2024-10-21 10:30:00,639.05,639.09,638.85,638.86,2433.0,634.2771,634.3168,634.0786,634.0886,2433.0
2024-10-21 10:35:00,638.2,639.61,638.2,639.61,993.0,633.4335,634.833,633.4335,634.833,993.0
2024-10-21 10:40:00,639.73,639.79,639.69,639.79,500.0,634.9521,635.0116,634.9124,635.0116,500.0
2024-10-21 10:45:00,639.41,639.6,639.24,639.5,5255.0,634.6344,634.823,634.4657,634.7238,5255.0
2024-10-21 10:50:00,639.09,639.85,639.08,639.39,1832.0,634.3168,635.0712,634.3069,634.6146,1832.0
2024-10-21 10:55:00,639.5,639.5,639.5,639.5,229.0,634.7238,634.7238,634.7238,634.7238,229.0
2024-10-21 11:00:00,639.5,639.5,638.84,639.17,5957.0,634.7238,634.7238,634.0687,634.3962,5957.0
2024-10-21 11:05:00,639.17,639.26,638.04,638.04,7709.0,634.3962,634.4856,633.2747,633.2747,7709.0
2024-10-21 11:10:00,637.72,638.4,637.71,638.38,1105.0,632.9571,633.632,632.9471,633.6121,1105.0
2024-10-21 11:15:00,638.26,638.27,637.99,637.99,238.0,633.493,633.503,633.225,633.225,238.0
2024-10-21 11:20:00,637.73,637.78,637.3,637.61,3400.0,632.967,633.0166,632.5402,632.8479,3400.0
2024-10-21 11:25:00,638.0,638.71,638.0,638.66,1850.0,633.235,633.9397,633.235,633.89,1850.0
2024-10-21 11:30:00,638.59,638.79,638.48,638.51,1479.0,633.8206,634.0191,633.7114,633.7412,1479.0
2024-10-21 11:35:00,638.52,638.96,638.52,638.95,489.0,633.7511,634.1878,633.7511,634.1779,489.0
2024-10-21 11:40:00,638.97,639.36,638.97,639.36,400.0,634.1977,634.5848,634.1977,634.5848,400.0
2024-10-21 11:45:00,639.36,639.36,639.36,639.36,0.0,634.5848,634.5848,634.5848,634.5848,0.0
2024-10-21 11:50:00,640.35,640.67,640.34,640.67,463.0,635.5674,635.885,635.5575,635.885,463.0
2024-10-21 11:55:00,641.03,641.15,640.88,641.12,577.0,636.2423,636.3614,636.0935,636.3317,577.0
2024-10-21 12:00:00,641.12,641.12,639.94,639.94,960.0,636.3317,636.3317,635.1605,635.1605,960.0
2024-10-21 12:05:00,639.99,639.99,639.99,639.99,100.0,635.2101,635.2101,635.2101,635.2101,100.0
2024-10-21 12:10:00,639.7,639.7,639.23,639.23,200.0,634.9223,634.9223,634.4558,634.4558,200.0
2024-10-21 12:15:00,639.23,639.23,639.23,639.23,0.0,634.4558,634.4558,634.4558,634.4558,0.0
2024-10-21 12:20:00,639.23,639.23,639.23,639.23,0.0,634.4558,634.4558,634.4558,634.4558,0.0
2024-10-21 12:25:00,638.66,639.21,638.66,639.21,300.0,633.89,634.4359,633.89,634.4359,300.0
2024-10-21 12:30:00,639.21,639.21,639.21,639.21,0.0,634.4359,634.4359,634.4359,634.4359,0.0
2024-10-21 12:35:00,639.21,639.21,639.21,639.21,0.0,634.4359,634.4359,634.4359,634.4359,0.0
2024-10-21 12:40:00,639.13,639.21,638.19,639.21,920.0,634.3565,634.4359,633.4236,634.4359,920.0
2024-10-21 12:45:00,639.34,639.34,638.75,639.17,690.0,634.565,634.565,633.9794,634.3962,690.0
2024-10-21 12:50:00,639.54,639.79,639.53,639.79,600.0,634.7635,635.0116,634.7535,635.0116,600.0
2024-10-21 12:55:00,639.31,640.38,639.31,640.08,935.0,634.5352,635.5972,634.5352,635.2994,935.0
2024-10-21 13:00:00,639.6,639.73,639.38,639.73,300.0,634.823,634.9521,634.6047,634.9521,300.0
2024-10-21 13:05:00,639.74,639.74,639.74,639.74,300.0,634.962,634.962,634.962,634.962,300.0
2024-10-21 13:10:00,640.4,640.4,640.2,640.21,200.0,635.617,635.617,635.4185,635.4285,200.0
2024-10-21 13:15:00,640.21,640.6,639.78,640.34,600.0,635.4285,635.8156,635.0017,635.5575,600.0
2024-10-21 13:20:00,640.06,640.06,640.06,640.06,212.0,635.2796,635.2796,635.2796,635.2796,212.0
2024-10-21 13:25:00,640.28,640.28,639.6,639.84,505.0,635.4979,635.4979,634.823,635.0612,505.0
2024-10-21 13:30:00,639.53,639.53,639.31,639.43,778.0,634.7535,634.7535,634.5352,634.6543,778.0
2024-10-21 13:35:00,639.56,639.56,639.56,639.56,200.0,634.7833,634.7833,634.7833,634.7833,200.0
2024-10-21 13:40:00,639.56,640.42,639.56,640.42,400.0,634.7833,635.6369,634.7833,635.6369,400.0
2024-10-21 13:45:00,640.04,640.04,639.62,639.63,613.0,635.2597,635.2597,634.8429,634.8528,613.0
2024-10-21 13:50:00,639.67,640.19,639.67,639.72,406.0,634.8925,635.4086,634.8925,634.9421,406.0
2024-10-21 13:55:00,640.27,640.27,640.02,640.16,525.0,635.488,635.488,635.2399,635.3788,525.0
2024-10-21 14:00:00,640.25,640.25,639.91,640.25,463.0,635.4682,635.4682,635.1307,635.4682,463.0
2024-10-21 14:05:00,639.95,639.95,639.22,639.22,900.0,635.1704,635.1704,634.4459,634.4459,900.0
2024-10-21 14:10:00,638.97,639.05,638.51,639.05,619.0,634.1977,634.2771,633.7412,634.2771,619.0
2024-10-21 14:15:00,638.44,638.65,638.44,638.64,200.0,633.6717,633.8801,633.6717,633.8702,200.0
2024-10-21 14:20:00,638.92,638.92,638.35,638.36,625.0,634.1481,634.1481,633.5824,633.5923,625.0
2024-10-21 14:25:00,638.35,638.35,638.34,638.35,217.0,633.5824,633.5824,633.5724,633.5824,217.0
2024-10-21 14:30:00,638.3,638.46,638.13,638.13,1434.0,633.5327,633.6915,633.364,633.364,1434.0
2024-10-21 14:35:00,638.44,638.46,638.27,638.46,1011.0,633.6717,633.6915,633.503,633.6915,1011.0
2024-10-21 14:40:00,637.91,638.15,637.91,637.95,1803.0,633.1456,633.3839,633.1456,633.1853,1803.0
2024-10-21 14:45:00,638.0,638.33,637.86,638.15,2304.0,633.235,633.5625,633.096,633.3839,2304.0
2024-10-21 14:50:00,638.09,638.11,638.09,638.11,400.0,633.3243,633.3442,633.3243,633.3442,400.0
2024-10-21 14:55:00,638.0,638.16,637.89,638.04,1836.0,633.235,633.3938,633.1258,633.2747,1836.0
2024-10-21 15:00:00,638.3,638.49,638.11,638.27,1106.0,633.5327,633.7213,633.3442,633.503,1106.0
2024-10-21 15:05:00,638.27,638.27,638.27,638.27,0.0,633.503,633.503,633.503,633.503,0.0
2024-10-21 15:10:00,638.22,639.1,638.22,639.1,1219.0,633.4533,634.3268,633.4533,634.3268,1219.0
2024-10-21 15:15:00,639.1,639.1,639.1,639.1,0.0,634.3268,634.3268,634.3268,634.3268,0.0
2024-10-21 15:20:00,638.91,638.91,638.21,638.23,2627.0,634.1382,634.1382,633.4434,633.4633,2627.0
2024-10-21 15:25:00,638.41,638.54,638.22,638.22,500.0,633.6419,633.7709,633.4533,633.4533,500.0
2024-10-21 15:30:00,638.03,638.13,637.92,638.13,3292.0,633.2648,633.364,633.1556,633.364,3292.0
2024-10-21 15:35:00,638.3,638.3,637.86,637.86,1176.0,633.5327,633.5327,633.096,633.096,1176.0
2024-10-21 15:40:00,637.9,638.18,637.81,638.06,3049.0,633.1357,633.4136,633.0464,633.2945,3049.0
2024-10-21 15:45:00,638.14,638.14,637.32,638.13,4751.0,633.3739,633.3739,632.5601,633.364,4751.0
2024-10-21 15:50:00,637.78,639.09,637.7,638.97,4507.0,633.0166,634.3168,632.9372,634.1977,4507.0
2024-10-21 15:55:00,638.75,639.57,638.24,639.24,14540.0,633.9794,634.7932,633.4732,634.4657,14540.0
2024-10-22 09:30:00,636.77,636.77,634.0,636.12,7195.0,632.0142,632.0142,629.2648,631.369,7195.0
2024-10-22 09:35:00,637.0,637.0,633.94,634.8,3800.0,632.2424,632.2424,629.2053,630.0589,3800.0
2024-10-22 09:40:00,634.55,634.55,631.49,631.5,1658.0,629.8107,629.8107,626.7736,626.7835,1658.0
2024-10-22 09:45:00,632.28,632.42,630.38,632.13,12444.0,627.5577,627.6967,625.6719,627.4088,12444.0
2024-10-22 09:50:00,632.24,632.63,631.09,631.76,3757.0,627.518,627.9051,626.3766,627.0416,3757.0
2024-10-22 09:55:00,631.76,632.63,631.0,631.28,2077.0,627.0416,627.9051,626.2873,626.5652,2077.0
2024-10-22 10:00:00,631.15,631.74,630.72,631.41,2608.0,626.4361,627.0217,626.0093,626.6942,2608.0
2024-10-22 10:05:00,631.68,631.84,630.74,631.32,23627.0,626.9622,627.121,626.0292,626.6049,23627.0
2024-10-22 10:10:00,631.43,632.4,631.08,631.68,2907.0,626.714,627.6768,626.3667,626.9622,2907.0
2024-10-22 10:15:00,631.68,631.68,631.68,631.68,0.0,626.9622,626.9622,626.9622,626.9622,0.0
2024-10-22 10:20:00,631.71,632.0,631.42,631.99,1125.0,626.992,627.2798,626.7041,627.2699,1125.0
2024-10-22 10:25:00,631.42,631.65,630.81,631.34,5104.0,626.7041,626.9324,626.0987,626.6247,5104.0
2024-10-22 10:30:00,631.34,631.35,630.7,631.35,3860.0,626.6247,626.6346,625.9895,626.6346,3860.0
2024-10-22 10:35:00,631.31,631.9,631.15,631.57,8499.0,626.5949,627.1805,626.4361,626.853,8499.0
2024-10-22 10:40:00,631.2,631.2,629.02,629.05,3540.0,626.4858,626.4858,624.322,624.3518,3540.0
2024-10-22 10:45:00,630.35,632.85,630.07,632.85,14512.0,625.6421,628.1234,625.3642,628.1234,14512.0
2024-10-22 10:50:00,633.01,633.42,632.18,633.42,600.0,628.2822,628.6892,627.4584,628.6892,600.0
2024-10-22 10:55:00,632.68,634.23,632.68,634.23,400.0,627.9547,629.4931,627.9547,629.4931,400.0
2024-10-22 11:00:00,634.22,634.8,633.6,633.61,3108.0,629.4832,630.0589,628.8678,628.8778,3108.0
2024-10-22 11:05:00,634.38,634.76,633.8,633.99,3512.0,629.642,630.0192,629.0663,629.2549,3512.0
2024-10-22 11:10:00,634.17,635.11,634.17,635.1,5145.0,629.4336,630.3666,629.4336,630.3566,5145.0
2024-10-22 11:15:00,634.9,635.63,634.9,635.42,1125.0,630.1581,630.8827,630.1581,630.6742,1125.0
2024-10-22 11:20:00,634.88,635.57,634.62,634.63,1318.0,630.1383,630.8231,629.8802,629.8901,1318.0
2024-10-22 11:25:00,635.2,635.2,634.31,634.43,952.0,630.4559,630.4559,629.5725,629.6916,952.0
2024-10-22 11:30:00,634.86,634.86,634.43,634.85,400.0,630.1184,630.1184,629.6916,630.1085,400.0
2024-10-22 11:35:00,634.53,635.09,634.43,634.95,979.0,629.7909,630.3467,629.6916,630.2078,979.0
2024-10-22 11:40:00,635.03,635.03,634.51,634.51,321.0,630.2872,630.2872,629.771,629.771,321.0
2024-10-22 11:45:00,634.18,634.18,634.18,634.18,100.0,629.4435,629.4435,629.4435,629.4435,100.0
2024-10-22 11:50:00,634.4,634.4,634.23,634.25,300.0,629.6619,629.6619,629.4931,629.513,300.0
2024-10-22 11:55:00,634.23,634.66,634.05,634.05,1065.0,629.4931,629.9199,629.3145,629.3145,1065.0
2024-10-22 12:00:00,633.49,633.75,633.22,633.34,1701.0,628.7587,629.0167,628.4907,628.6098,1701.0
2024-10-22 12:05:00,633.17,633.32,632.8,633.32,480.0,628.441,628.5899,628.0738,628.5899,480.0
2024-10-22 12:10:00,632.75,632.75,631.43,632.39,4087.0,628.0242,628.0242,626.714,627.6669,4087.0
2024-10-22 12:15:00,631.61,632.59,631.61,632.49,3398.0,626.8927,627.8654,626.8927,627.7661,3398.0
2024-10-22 12:20:00,632.28,632.46,632.11,632.46,1197.0,627.5577,627.7364,627.389,627.7364,1197.0
2024-10-22 12:25:00,632.67,633.29,632.28,632.94,1315.0,627.9448,628.5602,627.5577,628.2128,1315.0
2024-10-22 12:30:00,633.42,633.42,633.42,633.42,100.0,628.6892,628.6892,628.6892,628.6892,100.0
2024-10-22 12:35:00,633.42,633.42,632.83,633.04,1323.0,628.6892,628.6892,628.1036,628.312,1323.0
2024-10-22 12:40:00,632.86,633.21,632.7,632.7,800.0,628.1334,628.4807,627.9746,627.9746,800.0
2024-10-22 12:45:00,632.94,632.96,632.67,632.96,1023.0,628.2128,628.2326,627.9448,628.2326,1023.0
2024-10-22 12:50:00,632.98,632.98,632.51,632.51,2189.0,628.2525,628.2525,627.786,627.786,2189.0
2024-10-22 12:55:00,632.41,632.42,631.73,631.78,1053.0,627.6867,627.6967,627.0118,627.0614,1053.0
2024-10-22 13:00:00,631.52,632.35,631.52,632.18,2900.0,626.8034,627.6272,626.8034,627.4584,2900.0
2024-10-22 13:05:00,631.91,632.18,631.41,631.5,3046.0,627.1905,627.4584,626.6942,626.7835,3046.0
2024-10-22 13:10:00,631.7,631.77,631.57,631.57,2464.0,626.982,627.0515,626.853,626.853,2464.0
2024-10-22 13:15:00,631.31,631.39,630.94,630.94,1080.0,626.5949,626.6743,626.2277,626.2277,1080.0
2024-10-22 13:20:00,631.25,631.25,630.9,630.9,200.0,626.5354,626.5354,626.188,626.188,200.0
2024-10-22 13:25:00,630.88,631.21,630.84,630.84,1400.0,626.1682,626.4957,626.1285,626.1285,1400.0
2024-10-22 13:30:00,631.23,631.24,630.47,630.54,2778.0,626.5155,626.5255,625.7612,625.8307,2778.0
2024-10-22 13:35:00,631.02,631.54,630.74,631.54,5330.0,626.3071,626.8232,626.0292,626.8232,5330.0
2024-10-22 13:40:00,631.18,631.76,631.17,631.46,1617.0,626.4659,627.0416,626.456,626.7438,1617.0
2024-10-22 13:45:00,631.9,632.23,631.04,631.82,6858.0,627.1805,627.5081,626.327,627.1011,6858.0
2024-10-22 13:50:00,631.66,632.05,631.3,631.41,4012.0,626.9423,627.3294,626.585,626.6942,4012.0
2024-10-22 13:55:00,631.41,631.51,630.97,631.29,2791.0,626.6942,626.7934,626.2575,626.5751,2791.0
2024-10-22 14:00:00,631.2,632.36,630.8,632.17,10100.0,626.4858,627.6371,626.0887,627.4485,10100.0
2024-10-22 14:05:00,632.16,632.5,631.98,632.45,3305.0,627.4386,627.7761,627.2599,627.7264,3305.0
2024-10-22 14:10:00,632.45,632.87,632.28,632.87,1750.0,627.7264,628.1433,627.5577,628.1433,1750.0
2024-10-22 14:15:00,632.82,632.82,632.42,632.42,800.0,628.0937,628.0937,627.6967,627.6967,800.0
2024-10-22 14:20:00,632.15,632.82,631.98,631.98,531.0,627.4287,628.0937,627.2599,627.2599,531.0
2024-10-22 14:25:00,632.01,632.29,632.01,632.29,300.0,627.2897,627.5676,627.2897,627.5676,300.0
2024-10-22 14:30:00,631.8,631.94,630.8,630.94,739.0,627.0813,627.2202,626.0887,626.2277,739.0
2024-10-22 14:35:00,630.72,631.08,630.52,631.08,675.0,626.0093,626.3667,625.8108,626.3667,675.0
2024-10-22 14:40:00,630.42,630.43,629.93,629.93,1381.0,625.7116,625.7215,625.2252,625.2252,1381.0
2024-10-22 14:45:00,630.97,630.97,629.95,629.95,800.0,626.2575,626.2575,625.2451,625.2451,800.0
2024-10-22 14:50:00,629.91,630.35,629.61,629.61,513.0,625.2054,625.6421,624.9076,624.9076,513.0
2024-10-22 14:55:00,629.55,630.39,629.55,630.2,4842.0,624.8481,625.6818,624.8481,625.4932,4842.0
2024-10-22 15:00:00,630.05,630.73,629.53,630.73,1320.0,625.3444,626.0193,624.8282,626.0193,1320.0
2024-10-22 15:05:00,630.82,630.82,629.9,630.29,1793.0,626.1086,626.1086,625.1955,625.5826,1793.0
2024-10-22 15:10:00,629.7,630.82,629.7,630.31,1561.0,624.997,626.1086,624.997,625.6024,1561.0
2024-10-22 15:15:00,630.28,631.56,630.14,631.56,2777.0,625.5726,626.8431,625.4337,626.8431,2777.0
2024-10-22 15:20:00,631.5,632.24,631.5,631.88,717.0,626.7835,627.518,626.7835,627.1607,717.0
2024-10-22 15:25:00,631.53,631.85,631.06,631.22,1162.0,626.8133,627.1309,626.3468,626.5056,1162.0
2024-10-22 15:30:00,631.21,631.38,630.87,630.87,1214.0,626.4957,626.6644,626.1582,626.1582,1214.0
2024-10-22 15:35:00,631.26,631.97,630.97,631.97,3909.0,626.5453,627.25,626.2575,627.25,3909.0
2024-10-22 15:40:00,631.77,632.4,631.77,632.16,1236.0,627.0515,627.6768,627.0515,627.4386,1236.0
2024-10-22 15:45:00,632.11,632.11,630.86,630.94,2687.0,627.389,627.389,626.1483,626.2277,2687.0
2024-10-22 15:50:00,631.3,631.98,631.14,631.95,8842.0,626.585,627.2599,626.4262,627.2302,8842.0
2024-10-22 15:55:00,631.47,631.84,629.08,629.51,25024.0,626.7537,627.121,624.3816,624.8084,25024.0
2024-10-23 09:30:00,627.03,629.1,625.25,627.49,5869.0,622.3469,624.4014,620.5802,622.8035,5869.0
2024-10-23 09:35:00,626.04,627.33,626.03,627.33,252.0,621.3643,622.6447,621.3544,622.6447,252.0
2024-10-23 09:40:00,627.32,628.26,626.4,627.33,2413.0,622.6347,623.5677,621.7216,622.6447,2413.0
2024-10-23 09:45:00,628.67,631.15,628.66,631.15,400.0,623.9747,626.4361,623.9647,626.4361,400.0
2024-10-23 09:50:00,630.79,630.96,629.42,629.59,700.0,626.0788,626.2476,624.7191,624.8878,700.0
2024-10-23 09:55:00,629.59,630.69,629.57,630.08,605.0,624.8878,625.9796,624.8679,625.3741,605.0
2024-10-23 10:00:00,630.56,631.47,628.66,631.47,13435.0,625.8505,626.7537,623.9647,626.7537,13435.0
2024-10-23 10:05:00,632.02,632.03,630.63,631.53,1356.0,627.2996,627.3096,625.92,626.8133,1356.0
2024-10-23 10:10:00,630.94,631.1,629.07,629.16,3432.0,626.2277,626.3865,624.3717,624.461,3432.0
2024-10-23 10:15:00,628.56,629.09,628.3,628.31,10675.0,623.8655,624.3915,623.6074,623.6173,10675.0
2024-10-23 10:20:00,628.39,628.91,628.39,628.91,1200.0,623.6967,624.2129,623.6967,624.2129,1200.0
2024-10-23 10:25:00,628.89,630.22,628.82,630.22,2118.0,624.193,625.5131,624.1235,625.5131,2118.0
2024-10-23 10:30:00,630.21,630.41,629.47,629.47,918.0,625.5032,625.7017,624.7687,624.7687,918.0
2024-10-23 10:35:00,629.69,629.69,628.71,628.76,1289.0,624.987,624.987,624.0144,624.064,1289.0
2024-10-23 10:40:00,629.13,629.44,628.74,628.74,2145.0,624.4312,624.7389,624.0441,624.0441,2145.0
2024-10-23 10:45:00,629.18,629.74,628.92,629.53,3887.0,624.4808,625.0367,624.2228,624.8282,3887.0
2024-10-23 10:50:00,628.53,628.53,628.51,628.51,200.0,623.8357,623.8357,623.8159,623.8159,200.0
2024-10-23 10:55:00,628.34,628.34,627.83,627.84,2265.0,623.6471,623.6471,623.1409,623.1509,2265.0
2024-10-23 11:00:00,627.72,627.72,627.08,627.08,2179.0,623.0318,623.0318,622.3965,622.3965,2179.0
2024-10-23 11:05:00,627.26,628.24,627.08,627.59,1246.0,622.5752,623.5479,622.3965,622.9027,1246.0
2024-10-23 11:10:00,627.4,627.4,626.0,626.39,1424.0,622.7141,622.7141,621.3246,621.7117,1424.0
2024-10-23 11:15:00,626.59,626.73,626.39,626.39,1400.0,621.9102,622.0491,621.7117,621.7117,1400.0
2024-10-23 11:20:00,626.28,626.65,626.0,626.0,1624.0,621.6025,621.9697,621.3246,621.3246,1624.0
2024-10-23 11:25:00,625.92,626.27,625.91,626.0,1453.0,621.2452,621.5926,621.2353,621.3246,1453.0
2024-10-23 11:30:00,626.0,626.71,625.62,626.71,11294.0,621.3246,622.0293,620.9474,622.0293,11294.0
2024-10-23 11:35:00,626.96,627.06,626.72,626.72,3757.0,622.2774,622.3767,622.0392,622.0392,3757.0
2024-10-23 11:40:00,626.73,626.91,626.7,626.91,413.0,622.0491,622.2278,622.0194,622.2278,413.0
2024-10-23 11:45:00,626.92,627.28,626.81,627.27,8152.0,622.2377,622.595,622.1285,622.5851,8152.0
2024-10-23 11:50:00,627.87,628.55,627.86,628.41,3835.0,623.1806,623.8556,623.1707,623.7166,3835.0
2024-10-23 11:55:00,628.36,628.49,628.2,628.49,516.0,623.667,623.796,623.5082,623.796,516.0
2024-10-23 12:00:00,628.71,629.15,627.97,627.97,21473.0,624.0144,624.4511,623.2799,623.2799,21473.0
2024-10-23 12:05:00,628.1,629.69,628.1,629.57,5382.0,623.4089,624.987,623.4089,624.8679,5382.0
2024-10-23 12:10:00,629.89,630.2,629.2,629.24,1729.0,625.1855,625.4932,624.5007,624.5404,1729.0
2024-10-23 12:15:00,629.46,629.46,629.46,629.46,10361.0,624.7588,624.7588,624.7588,624.7588,10361.0
2024-10-23 12:20:00,629.24,629.46,628.84,628.84,1401.0,624.5404,624.7588,624.1434,624.1434,1401.0
2024-10-23 12:25:00,628.21,628.21,628.21,628.21,197.0,623.5181,623.5181,623.5181,623.5181,197.0
2024-10-23 12:30:00,627.71,628.57,627.64,628.44,2040.0,623.0218,623.8754,622.9524,623.7464,2040.0
2024-10-23 12:35:00,628.92,629.0,627.73,627.73,5037.0,624.2228,624.3022,623.0417,623.0417,5037.0
2024-10-23 12:40:00,627.75,627.78,627.75,627.77,201.0,623.0615,623.0913,623.0615,623.0814,201.0
2024-10-23 12:45:00,628.39,629.59,628.39,629.58,1740.0,623.6967,624.8878,623.6967,624.8779,1740.0
2024-10-23 12:50:00,629.62,629.62,628.66,629.07,900.0,624.9176,624.9176,623.9647,624.3717,900.0
2024-10-23 12:55:00,628.39,629.49,628.39,629.07,1115.0,623.6967,624.7885,623.6967,624.3717,1115.0
2024-10-23 13:00:00,628.75,629.14,628.12,628.38,1420.0,624.0541,624.4411,623.4288,623.6868,1420.0
2024-10-23 13:05:00,628.96,628.96,628.16,628.16,300.0,624.2625,624.2625,623.4685,623.4685,300.0
2024-10-23 13:10:00,628.41,628.56,627.47,628.02,1110.0,623.7166,623.8655,622.7836,623.3295,1110.0
2024-10-23 13:15:00,627.93,627.94,627.03,627.44,11801.0,623.2402,623.2501,622.3469,622.7538,11801.0
2024-10-23 13:20:00,627.36,627.45,626.59,626.89,6648.0,622.6744,622.7638,621.9102,622.208,6648.0
2024-10-23 13:25:00,627.08,627.53,626.68,627.53,703.0,622.3965,622.8432,621.9995,622.8432,703.0
2024-10-23 13:30:00,627.77,627.77,626.98,627.22,1449.0,623.0814,623.0814,622.2973,622.5355,1449.0
2024-10-23 13:35:00,627.22,627.56,627.22,627.56,200.0,622.5355,622.8729,622.5355,622.8729,200.0
2024-10-23 13:40:00,627.45,627.51,627.17,627.51,400.0,622.7638,622.8233,622.4859,622.8233,400.0
2024-10-23 13:45:00,627.05,627.88,627.04,627.58,931.0,622.3668,623.1906,622.3568,622.8928,931.0
2024-10-23 13:50:00,628.02,628.07,627.47,627.61,1236.0,623.3295,623.3791,622.7836,622.9226,1236.0
2024-10-23 13:55:00,627.33,627.33,626.87,626.87,520.0,622.6447,622.6447,622.1881,622.1881,520.0
2024-10-23 14:00:00,626.84,626.84,626.21,626.21,931.0,622.1583,622.1583,621.533,621.533,931.0
2024-10-23 14:05:00,625.41,626.14,625.36,626.14,608.0,620.739,621.4636,620.6894,621.4636,608.0
2024-10-23 14:10:00,624.92,624.92,624.91,624.92,110.0,620.2527,620.2527,620.2427,620.2527,110.0
2024-10-23 14:15:00,624.51,624.6,624.0,624.0,806.0,619.8457,619.9351,619.3395,619.3395,806.0
2024-10-23 14:20:00,624.37,625.22,624.23,625.22,1092.0,619.7068,620.5504,619.5678,620.5504,1092.0
2024-10-23 14:25:00,625.55,626.08,625.26,626.08,900.0,620.878,621.404,620.5901,621.404,900.0
2024-10-23 14:30:00,625.79,626.53,625.79,626.53,1074.0,621.1162,621.8506,621.1162,621.8506,1074.0
2024-10-23 14:35:00,626.76,626.77,626.47,626.57,900.0,622.0789,622.0888,621.7911,621.8903,900.0
2024-10-23 14:40:00,626.74,627.2,626.74,626.92,534.0,622.0591,622.5156,622.0591,622.2377,534.0
2024-10-23 14:45:00,627.26,627.33,626.94,627.25,800.0,622.5752,622.6447,622.2576,622.5653,800.0
2024-10-23 14:50:00,627.33,627.33,626.78,627.04,2050.0,622.6447,622.6447,622.0988,622.3568,2050.0
2024-10-23 14:55:00,627.29,628.08,627.26,628.08,1609.0,622.605,623.3891,622.5752,623.3891,1609.0
2024-10-23 15:00:00,627.8,628.01,627.57,627.74,2665.0,623.1112,623.3196,622.8829,623.0516,2665.0
2024-10-23 15:05:00,628.03,628.85,627.75,628.85,835.0,623.3394,624.1533,623.0615,624.1533,835.0
2024-10-23 15:10:00,629.01,629.03,629.01,629.03,354.0,624.3121,624.332,624.3121,624.332,354.0
2024-10-23 15:15:00,629.07,629.96,629.06,629.96,1288.0,624.3717,625.255,624.3617,625.255,1288.0
2024-10-23 15:20:00,630.35,630.59,629.62,629.74,2186.0,625.6421,625.8803,624.9176,625.0367,2186.0
2024-10-23 15:25:00,629.67,630.28,629.67,629.95,1335.0,624.9672,625.5726,624.9672,625.2451,1335.0
2024-10-23 15:30:00,629.86,630.16,629.69,629.89,1469.0,625.1558,625.4535,624.987,625.1855,1469.0
2024-10-23 15:35:00,629.63,630.14,629.39,629.89,2995.0,624.9275,625.4337,624.6893,625.1855,2995.0
2024-10-23 15:40:00,629.78,630.27,629.65,629.99,3064.0,625.0764,625.5627,624.9473,625.2848,3064.0
2024-10-23 15:45:00,629.99,631.02,629.99,630.25,11490.0,625.2848,626.3071,625.2848,625.5429,11490.0
2024-10-23 15:50:00,630.38,631.21,630.38,630.71,6545.0,625.6719,626.4957,625.6719,625.9994,6545.0
2024-10-23 15:55:00,631.27,631.28,629.76,629.97,22171.0,626.5552,626.5652,625.0565,625.2649,22171.0
2024-10-24 09:30:00,629.9,629.9,625.13,627.6,4696.0,625.1955,625.1955,620.4611,622.9126,4696.0
2024-10-24 09:35:00,626.91,627.64,623.86,625.51,5718.0,622.2278,622.9524,619.2006,620.8383,5718.0
2024-10-24 09:40:00,624.67,625.36,624.0,624.0,1543.0,620.0045,620.6894,619.3395,619.3395,1543.0
2024-10-24 09:45:00,623.14,625.95,623.14,625.41,20618.0,618.486,621.275,618.486,620.739,20618.0
2024-10-24 09:50:00,624.98,626.03,623.42,626.03,2599.0,620.3122,621.3544,618.7639,621.3544,2599.0
2024-10-24 09:55:00,626.57,627.94,626.09,627.94,800.0,621.8903,623.2501,621.4139,623.2501,800.0
2024-10-24 10:00:00,627.76,628.95,627.24,628.17,1014.0,623.0715,624.2526,622.5553,623.4784,1014.0
2024-10-24 10:05:00,627.83,628.67,627.55,627.55,368.0,623.1409,623.9747,622.863,622.863,368.0
2024-10-24 10:10:00,628.5,628.51,625.83,626.41,3877.0,623.8059,623.8159,621.1559,621.7315,3877.0
2024-10-24 10:15:00,626.06,626.59,625.12,626.12,26904.0,621.3842,621.9102,620.4512,621.4437,26904.0
2024-10-24 10:20:00,625.73,626.37,625.21,626.27,1763.0,621.0566,621.6918,620.5405,621.5926,1763.0
2024-10-24 10:25:00,626.67,627.39,625.0,625.1,17866.0,621.9896,622.7042,620.3321,620.4313,17866.0
2024-10-24 10:30:00,625.28,627.52,625.28,626.84,3276.0,620.61,622.8332,620.61,622.1583,3276.0
2024-10-24 10:35:00,626.17,626.88,625.53,626.76,2520.0,621.4933,622.198,620.8581,622.0789,2520.0
2024-10-24 10:40:00,625.51,626.08,625.51,626.07,3643.0,620.8383,621.404,620.8383,621.3941,3643.0
2024-10-24 10:45:00,626.61,626.61,625.1,625.11,1400.0,621.93,621.93,620.4313,620.4412,1400.0
2024-10-24 10:50:00,625.77,625.77,623.89,624.0,1408.0,621.0963,621.0963,619.2304,619.3395,1408.0
2024-10-24 10:55:00,624.68,624.77,624.67,624.71,723.0,620.0145,620.1038,620.0045,620.0442,723.0
2024-10-24 11:00:00,625.31,626.13,624.85,624.86,2235.0,620.6398,621.4536,620.1832,620.1931,2235.0
2024-10-24 11:05:00,624.06,625.09,624.06,625.02,4644.0,619.3991,620.4214,619.3991,620.3519,4644.0
2024-10-24 11:10:00,625.0,625.49,625.0,625.39,1024.0,620.3321,620.8184,620.3321,620.7192,1024.0
2024-10-24 11:15:00,625.39,625.91,625.39,625.84,7900.0,620.7192,621.2353,620.7192,621.1658,7900.0
2024-10-24 11:20:00,625.83,626.05,625.0,625.54,2602.0,621.1559,621.3742,620.3321,620.868,2602.0
2024-10-24 11:25:00,625.27,625.28,625.27,625.27,100.0,620.6001,620.61,620.6001,620.6001,100.0
2024-10-24 11:30:00,625.22,625.64,625.21,625.64,400.0,620.5504,620.9673,620.5405,620.9673,400.0
2024-10-24 11:35:00,625.39,625.4,624.91,625.08,12951.0,620.7192,620.7291,620.2427,620.4115,12951.0
2024-10-24 11:40:00,625.6,625.6,624.79,625.0,4365.0,620.9276,620.9276,620.1236,620.3321,4365.0
2024-10-24 11:45:00,625.09,625.24,624.87,624.88,700.0,620.4214,620.5703,620.203,620.213,700.0
2024-10-24 11:50:00,624.94,625.33,624.73,625.25,2921.0,620.2725,620.6596,620.0641,620.5802,2921.0
2024-10-24 11:55:00,625.32,626.07,625.32,626.07,400.0,620.6497,621.3941,620.6497,621.3941,400.0
2024-10-24 12:00:00,625.78,625.84,625.21,625.21,600.0,621.1062,621.1658,620.5405,620.5405,600.0
2024-10-24 12:05:00,625.26,625.45,624.01,624.06,20864.0,620.5901,620.7787,619.3495,619.3991,20864.0
2024-10-24 12:10:00,624.06,624.06,623.67,623.68,506.0,619.3991,619.3991,619.012,619.0219,506.0
2024-10-24 12:15:00,623.69,623.69,623.02,623.35,1181.0,619.0319,619.0319,618.3669,618.6944,1181.0
2024-10-24 12:20:00,623.14,624.08,623.03,623.29,1527.0,618.486,619.4189,618.3768,618.6348,1527.0
2024-10-24 12:25:00,624.0,624.92,624.0,624.92,8177.0,619.3395,620.2527,619.3395,620.2527,8177.0
2024-10-24 12:30:00,625.67,626.42,625.67,626.42,400.0,620.9971,621.7415,620.9971,621.7415,400.0
2024-10-24 12:35:00,626.42,626.42,626.42,626.42,0.0,621.7415,621.7415,621.7415,621.7415,0.0
2024-10-24 12:40:00,625.89,625.89,625.89,625.89,200.0,621.2154,621.2154,621.2154,621.2154,200.0
2024-10-24 12:45:00,625.57,625.98,625.56,625.98,300.0,620.8978,621.3047,620.8879,621.3047,300.0
2024-10-24 12:50:00,625.99,626.39,625.99,626.39,900.0,621.3147,621.7117,621.3147,621.7117,900.0
2024-10-24 12:55:00,626.39,626.39,626.39,626.39,0.0,621.7117,621.7117,621.7117,621.7117,0.0
2024-10-24 13:00:00,625.67,626.12,625.53,625.58,2562.0,620.9971,621.4437,620.8581,620.9077,2562.0
2024-10-24 13:05:00,625.58,625.88,625.1,625.87,1348.0,620.9077,621.2055,620.4313,621.1956,1348.0
2024-10-24 13:10:00,625.59,626.15,625.59,625.59,2545.0,620.9177,621.4735,620.9177,620.9177,2545.0
2024-10-24 13:15:00,626.08,626.08,625.64,626.08,409.0,621.404,621.404,620.9673,621.404,409.0
2024-10-24 13:20:00,626.08,626.39,625.85,625.87,2200.0,621.404,621.7117,621.1757,621.1956,2200.0
2024-10-24 13:25:00,626.42,626.42,625.3,626.42,989.0,621.7415,621.7415,620.6298,621.7415,989.0
2024-10-24 13:30:00,625.48,626.81,625.48,626.32,1884.0,620.8085,622.1285,620.8085,621.6422,1884.0
2024-10-24 13:35:00,626.61,627.16,626.39,626.69,2899.0,621.93,622.4759,621.7117,622.0094,2899.0
2024-10-24 13:40:00,626.28,627.0,626.28,626.83,1500.0,621.6025,622.3171,621.6025,622.1484,1500.0
2024-10-24 13:45:00,626.63,627.22,625.64,625.64,3413.0,621.9499,622.5355,620.9673,620.9673,3413.0
2024-10-24 13:50:00,625.75,626.37,624.97,624.97,629.0,621.0765,621.6918,620.3023,620.3023,629.0
2024-10-24 13:55:00,625.7,625.7,623.05,623.97,7615.0,621.0268,621.0268,618.3966,619.3098,7615.0
2024-10-24 14:00:00,623.84,624.53,623.83,624.53,1464.0,619.1807,619.8656,619.1708,619.8656,1464.0
2024-10-24 14:05:00,625.13,625.13,624.18,624.54,919.0,620.4611,620.4611,619.5182,619.8755,919.0
2024-10-24 14:10:00,624.58,624.94,624.49,624.94,1144.0,619.9152,620.2725,619.8259,620.2725,1144.0
2024-10-24 14:15:00,625.02,625.02,624.3,624.66,6199.0,620.3519,620.3519,619.6373,619.9946,6199.0
2024-10-24 14:20:00,625.0,625.01,624.42,624.53,1500.0,620.3321,620.342,619.7564,619.8656,1500.0
2024-10-24 14:25:00,624.31,624.68,624.18,624.41,2470.0,619.6472,620.0145,619.5182,619.7465,2470.0
2024-10-24 14:30:00,624.07,624.63,624.07,624.31,1000.0,619.409,619.9648,619.409,619.6472,1000.0
2024-10-24 14:35:00,624.67,624.98,624.46,624.76,1305.0,620.0045,620.3122,619.7961,620.0939,1305.0
2024-10-24 14:40:00,624.35,624.35,623.42,623.42,899.0,619.6869,619.6869,618.7639,618.7639,899.0
2024-10-24 14:45:00,624.07,624.07,622.7,622.7,1489.0,619.409,619.409,618.0492,618.0492,1489.0
2024-10-24 14:50:00,623.01,624.09,623.01,624.09,2229.0,618.3569,619.4289,618.3569,619.4289,2229.0
2024-10-24 14:55:00,623.7,623.96,623.32,623.96,1018.0,619.0418,619.2998,618.6646,619.2998,1018.0
2024-10-24 15:00:00,623.21,623.29,622.89,622.92,991.0,618.5554,618.6348,618.2378,618.2676,991.0
2024-10-24 15:05:00,623.53,624.02,623.45,623.75,1322.0,618.873,619.3594,618.7936,619.0914,1322.0
2024-10-24 15:10:00,624.07,624.12,623.75,623.99,2195.0,619.409,619.4586,619.0914,619.3296,2195.0
2024-10-24 15:15:00,623.74,624.21,623.54,624.21,1342.0,619.0815,619.548,618.883,619.548,1342.0
2024-10-24 15:20:00,624.0,624.31,623.97,624.12,918.0,619.3395,619.6472,619.3098,619.4586,918.0
2024-10-24 15:25:00,624.13,624.92,624.13,624.21,3120.0,619.4686,620.2527,619.4686,619.548,3120.0
2024-10-24 15:30:00,624.01,624.44,623.46,624.09,4052.0,619.3495,619.7763,618.8036,619.4289,4052.0
2024-10-24 15:35:00,624.4,624.48,623.94,623.95,1408.0,619.7365,619.816,619.28,619.2899,1408.0
2024-10-24 15:40:00,624.18,624.6,624.15,624.6,3219.0,619.5182,619.9351,619.4884,619.9351,3219.0
2024-10-24 15:45:00,624.58,625.4,624.43,624.84,2984.0,619.9152,620.7291,619.7663,620.1733,2984.0
2024-10-24 15:50:00,625.24,626.05,625.05,625.64,2762.0,620.5703,621.3742,620.3817,620.9673,2762.0
2024-10-24 15:55:00,625.54,626.24,623.96,624.11,9669.0,620.868,621.5628,619.2998,619.4487,9669.0
2024-10-25 09:30:00,629.61,629.61,625.86,625.86,5048.0,624.9076,624.9076,621.1856,621.1856,5048.0
2024-10-25 09:35:00,626.51,626.52,624.71,625.11,555.0,621.8308,621.8407,620.0442,620.4412,555.0
2024-10-25 09:40:00,624.57,626.44,624.57,626.0,4500.0,619.9053,621.7613,619.9053,621.3246,4500.0
2024-10-25 09:45:00,626.0,626.8,625.99,626.22,7270.0,621.3246,622.1186,621.3147,621.543,7270.0
2024-10-25 09:50:00,626.62,626.8,624.83,624.84,807.0,621.94,622.1186,620.1633,620.1733,807.0
2024-10-25 09:55:00,625.65,625.66,624.0,624.49,2157.0,620.9772,620.9871,619.3395,619.8259,2157.0
2024-10-25 10:00:00,624.82,626.06,624.81,625.69,1066.0,620.1534,621.3842,620.1435,621.0169,1066.0
2024-10-25 10:05:00,626.06,626.29,624.68,625.68,3956.0,621.3842,621.6124,620.0145,621.007,3956.0
2024-10-25 10:10:00,625.98,626.41,625.82,626.35,2112.0,621.3047,621.7315,621.1459,621.672,2112.0
2024-10-25 10:15:00,625.31,625.44,624.65,625.44,2376.0,620.6398,620.7688,619.9847,620.7688,2376.0
2024-10-25 10:20:00,625.45,626.0,625.24,626.0,901.0,620.7787,621.3246,620.5703,621.3246,901.0
2024-10-25 10:25:00,625.43,626.0,625.43,625.52,1133.0,620.7589,621.3246,620.7589,620.8482,1133.0
2024-10-25 10:30:00,625.18,625.4,624.77,624.77,700.0,620.5107,620.7291,620.1038,620.1038,700.0
2024-10-25 10:35:00,624.93,625.29,623.95,624.54,1264.0,620.2626,620.6199,619.2899,619.8755,1264.0
2024-10-25 10:40:00,623.35,624.17,623.35,623.82,1400.0,618.6944,619.5083,618.6944,619.1609,1400.0
2024-10-25 10:45:00,623.43,624.16,623.43,623.86,3822.0,618.7738,619.4983,618.7738,619.2006,3822.0
2024-10-25 10:50:00,623.86,624.32,623.86,624.32,1044.0,619.2006,619.6571,619.2006,619.6571,1044.0
2024-10-25 10:55:00,624.13,624.14,622.8,622.8,1291.0,619.4686,619.4785,618.1485,618.1485,1291.0
2024-10-25 11:00:00,624.02,624.17,623.16,623.61,6518.0,619.3594,619.5083,618.5058,618.9524,6518.0
2024-10-25 11:05:00,623.23,623.5,622.29,622.94,2206.0,618.5753,618.8433,617.6423,618.2875,2206.0
2024-10-25 11:10:00,623.24,623.25,621.65,621.65,1443.0,618.5852,618.5951,617.0071,617.0071,1443.0
2024-10-25 11:15:00,621.65,622.22,620.34,620.34,1200.0,617.0071,617.5728,615.7069,615.7069,1200.0
2024-10-25 11:20:00,620.16,620.54,619.74,620.07,2675.0,615.5282,615.9054,615.1114,615.4389,2675.0
2024-10-25 11:25:00,620.36,620.62,619.85,620.33,2845.0,615.7267,615.9848,615.2205,615.6969,2845.0
2024-10-25 11:30:00,620.8,621.16,620.77,621.08,992.0,616.1634,616.5207,616.1337,616.4413,992.0
2024-10-25 11:35:00,621.45,621.45,619.8,620.68,1363.0,616.8086,616.8086,615.1709,616.0443,1363.0
2024-10-25 11:40:00,619.83,620.01,619.2,619.99,1315.0,615.2007,615.3793,614.5754,615.3595,1315.0
2024-10-25 11:45:00,620.12,621.07,619.7,621.07,1322.0,615.4885,616.4314,615.0717,616.4314,1322.0
2024-10-25 11:50:00,621.29,621.55,620.56,621.33,1111.0,616.6498,616.9078,615.9252,616.6895,1111.0
2024-10-25 11:55:00,620.59,621.16,620.59,621.16,200.0,615.955,616.5207,615.955,616.5207,200.0
2024-10-25 12:00:00,620.53,620.54,620.1,620.1,1218.0,615.8955,615.9054,615.4687,615.4687,1218.0
2024-10-25 12:05:00,619.93,619.99,619.64,619.64,700.0,615.2999,615.3595,615.0121,615.0121,700.0
2024-10-25 12:10:00,620.43,620.57,620.43,620.57,300.0,615.7962,615.9352,615.7962,615.9352,300.0
2024-10-25 12:15:00,620.97,620.98,620.25,620.45,1006.0,616.3322,616.3421,615.6175,615.8161,1006.0
2024-10-25 12:20:00,620.39,620.84,619.93,619.93,300.0,615.7565,616.2031,615.2999,615.2999,300.0
2024-10-25 12:25:00,621.32,621.32,621.32,621.32,200.0,616.6796,616.6796,616.6796,616.6796,200.0
2024-10-25 12:30:00,621.45,621.45,620.81,620.81,301.0,616.8086,616.8086,616.1734,616.1734,301.0
2024-10-25 12:35:00,620.65,620.95,620.24,620.24,323.0,616.0146,616.3123,615.6076,615.6076,323.0
2024-10-25 12:40:00,621.24,621.28,621.14,621.14,300.0,616.6002,616.6399,616.5009,616.5009,300.0
2024-10-25 12:45:00,621.09,621.51,620.88,621.23,860.0,616.4513,616.8681,616.2428,616.5902,860.0
2024-10-25 12:50:00,621.02,621.46,620.96,621.25,845.0,616.3818,616.8185,616.3222,616.6101,845.0
2024-10-25 12:55:00,621.16,621.52,621.08,621.52,600.0,616.5207,616.8781,616.4413,616.8781,600.0
2024-10-25 13:00:00,620.98,621.38,620.98,621.38,751.0,616.3421,616.7391,616.3421,616.7391,751.0
2024-10-25 13:05:00,621.09,621.09,620.78,620.81,766.0,616.4513,616.4513,616.1436,616.1734,766.0
2024-10-25 13:10:00,621.48,621.48,620.41,620.41,400.0,616.8384,616.8384,615.7763,615.7763,400.0
2024-10-25 13:15:00,620.0,620.7,619.78,619.78,813.0,615.3694,616.0642,615.1511,615.1511,813.0
2024-10-25 13:20:00,619.43,619.98,618.16,619.29,2140.0,614.8037,615.3496,613.5432,614.6647,2140.0
2024-10-25 13:25:00,619.82,619.82,619.27,619.27,200.0,615.1908,615.1908,614.6449,614.6449,200.0
2024-10-25 13:30:00,618.61,619.81,618.61,619.81,620.0,613.9898,615.1808,613.9898,615.1808,620.0
2024-10-25 13:35:00,618.73,619.71,618.42,619.06,1000.0,614.1089,615.0816,613.8012,614.4364,1000.0
2024-10-25 13:40:00,618.42,618.81,617.04,617.15,1022.0,613.8012,614.1883,612.4315,612.5407,1022.0
2024-10-25 13:45:00,617.04,618.73,616.8,618.73,3465.0,612.4315,614.1089,612.1933,614.1089,3465.0
2024-10-25 13:50:00,618.81,619.12,618.19,619.12,475.0,614.1883,614.496,613.5729,614.496,475.0
2024-10-25 13:55:00,619.29,619.42,618.73,618.73,1101.0,614.6647,614.7937,614.1089,614.1089,1101.0
2024-10-25 14:00:00,618.16,618.36,617.4,618.01,2480.0,613.5432,613.7417,612.7888,613.3943,2480.0
2024-10-25 14:05:00,617.92,617.92,617.92,617.92,300.0,613.3049,613.3049,613.3049,613.3049,300.0
2024-10-25 14:10:00,617.45,617.98,617.42,617.73,1400.0,612.8385,613.3645,612.8087,613.1164,1400.0
2024-10-25 14:15:00,617.59,618.86,617.58,618.85,2695.0,612.9774,614.2379,612.9675,614.228,2695.0
2024-10-25 14:20:00,618.68,619.03,618.51,618.82,1238.0,614.0593,614.4067,613.8905,614.1982,1238.0
2024-10-25 14:25:00,619.14,620.51,619.11,620.51,1383.0,614.5158,615.8756,614.4861,615.8756,1383.0
2024-10-25 14:30:00,620.0,620.18,620.0,620.18,344.0,615.3694,615.5481,615.3694,615.5481,344.0
2024-10-25 14:35:00,620.21,620.92,620.2,620.92,1104.0,615.5778,616.2825,615.5679,616.2825,1104.0
2024-10-25 14:40:00,620.99,621.01,620.97,621.0,1141.0,616.352,616.3719,616.3322,616.3619,1141.0
2024-10-25 14:45:00,620.99,621.32,620.71,621.32,1300.0,616.352,616.6796,616.0741,616.6796,1300.0
2024-10-25 14:50:00,621.33,621.97,621.17,621.88,2413.0,616.6895,617.3247,616.5307,617.2354,2413.0
2024-10-25 14:55:00,621.88,621.88,620.67,620.99,1935.0,617.2354,617.2354,616.0344,616.352,1935.0
2024-10-25 15:00:00,620.66,620.95,620.24,620.95,2534.0,616.0245,616.3123,615.6076,616.3123,2534.0
2024-10-25 15:05:00,621.05,621.3,620.74,621.3,6500.0,616.4116,616.6597,616.1039,616.6597,6500.0
2024-10-25 15:10:00,621.19,621.27,620.33,620.33,1500.0,616.5505,616.6299,615.6969,615.6969,1500.0
2024-10-25 15:15:00,620.53,621.31,620.49,620.58,1649.0,615.8955,616.6696,615.8558,615.9451,1649.0
2024-10-25 15:20:00,620.94,621.32,620.33,620.33,1311.0,616.3024,616.6796,615.6969,615.6969,1311.0
2024-10-25 15:25:00,620.34,621.33,620.33,621.33,1209.0,615.7069,616.6895,615.6969,616.6895,1209.0
2024-10-25 15:30:00,621.29,621.29,620.89,621.07,870.0,616.6498,616.6498,616.2528,616.4314,870.0
2024-10-25 15:35:00,621.04,621.36,620.85,620.85,2190.0,616.4016,616.7193,616.2131,616.2131,2190.0
2024-10-25 15:40:00,620.85,621.18,620.75,621.06,1377.0,616.2131,616.5406,616.1138,616.4215,1377.0
2024-10-25 15:45:00,621.23,621.78,621.23,621.76,2327.0,616.5902,617.1361,616.5902,617.1163,2327.0
2024-10-25 15:50:00,621.66,621.78,620.7,621.42,3172.0,617.017,617.1361,616.0642,616.7788,3172.0
2024-10-25 15:55:00,621.4,621.93,620.38,621.66,16088.0,616.759,617.285,615.7466,617.017,16088.0
2024-10-28 09:30:00,627.2,627.4,623.06,624.68,4974.0,622.5156,622.7141,618.4066,620.0145,4974.0
2024-10-28 09:35:00,624.94,627.46,623.25,623.81,2692.0,620.2725,622.7737,618.5951,619.151,2692.0
2024-10-28 09:40:00,623.8,624.69,622.55,623.71,1219.0,619.141,620.0244,617.9004,619.0517,1219.0
2024-10-28 09:45:00,624.01,627.45,623.99,627.45,8305.0,619.3495,622.7638,619.3296,622.7638,8305.0
2024-10-28 09:50:00,626.87,627.25,626.08,626.48,1606.0,622.1881,622.5653,621.404,621.801,1606.0
2024-10-28 09:55:00,626.37,626.98,625.42,626.41,23368.0,621.6918,622.2973,620.7489,621.7315,23368.0
2024-10-28 10:00:00,625.63,626.0,624.07,625.15,2205.0,620.9574,621.3246,619.409,620.4809,2205.0
2024-10-28 10:05:00,624.66,626.01,624.37,625.74,1800.0,619.9946,621.3345,619.7068,621.0665,1800.0
2024-10-28 10:10:00,625.45,626.02,625.05,625.06,2004.0,620.7787,621.3444,620.3817,620.3916,2004.0
2024-10-28 10:15:00,625.79,626.56,625.69,625.88,1425.0,621.1162,621.8804,621.0169,621.2055,1425.0
2024-10-28 10:20:00,625.0,625.72,625.0,625.4,467.0,620.3321,621.0467,620.3321,620.7291,467.0
2024-10-28 10:25:00,625.89,626.63,625.89,626.63,500.0,621.2154,621.9499,621.2154,621.9499,500.0
2024-10-28 10:30:00,626.07,626.07,625.1,625.11,1703.0,621.3941,621.3941,620.4313,620.4412,1703.0
2024-10-28 10:35:00,624.8,625.05,624.03,625.05,300.0,620.1336,620.3817,619.3693,620.3817,300.0
2024-10-28 10:40:00,624.34,624.89,623.82,623.82,506.0,619.677,620.2229,619.1609,619.1609,506.0
2024-10-28 10:45:00,624.21,625.0,624.2,624.89,700.0,619.548,620.3321,619.538,620.2229,700.0
2024-10-28 10:50:00,625.39,626.07,625.39,626.07,500.0,620.7192,621.3941,620.7192,621.3941,500.0
2024-10-28 10:55:00,625.38,625.39,625.32,625.33,400.0,620.7092,620.7192,620.6497,620.6596,400.0
2024-10-28 11:00:00,625.34,626.39,625.33,626.19,3734.0,620.6695,621.7117,620.6596,621.5132,3734.0
2024-10-28 11:05:00,625.8,626.58,625.57,626.58,1128.0,621.1261,621.9003,620.8978,621.9003,1128.0
2024-10-28 11:10:00,625.91,626.44,625.72,626.03,1462.0,621.2353,621.7613,621.0467,621.3544,1462.0
2024-10-28 11:15:00,625.98,626.06,625.98,626.06,301.0,621.3047,621.3842,621.3047,621.3842,301.0
2024-10-28 11:20:00,626.41,626.42,626.0,626.0,334.0,621.7315,621.7415,621.3246,621.3246,334.0
2024-10-28 11:25:00,625.36,626.04,625.36,625.69,802.0,620.6894,621.3643,620.6894,621.0169,802.0
2024-10-28 11:30:00,625.54,625.66,625.19,625.65,1329.0,620.868,620.9871,620.5206,620.9772,1329.0
2024-10-28 11:35:00,625.33,625.33,625.19,625.19,200.0,620.6596,620.6596,620.5206,620.5206,200.0
2024-10-28 11:40:00,624.55,624.73,624.43,624.63,1250.0,619.8854,620.0641,619.7663,619.9648,1250.0
2024-10-28 11:45:00,624.49,625.17,624.48,624.9,600.0,619.8259,620.5008,619.816,620.2328,600.0
2024-10-28 11:50:00,625.16,625.46,625.1,625.46,600.0,620.4909,620.7886,620.4313,620.7886,600.0
2024-10-28 11:55:00,624.95,625.83,624.73,625.68,2272.0,620.2824,621.1559,620.0641,621.007,2272.0
2024-10-28 12:00:00,624.8,624.81,624.8,624.8,200.0,620.1336,620.1435,620.1336,620.1336,200.0
2024-10-28 12:05:00,625.21,625.21,624.89,624.89,200.0,620.5405,620.5405,620.2229,620.2229,200.0
2024-10-28 12:10:00,625.22,626.02,625.21,625.64,500.0,620.5504,621.3444,620.5405,620.9673,500.0
2024-10-28 12:15:00,625.9,626.17,625.5,625.5,500.0,621.2253,621.4933,620.8283,620.8283,500.0
2024-10-28 12:20:00,626.24,626.24,625.69,625.89,518.0,621.5628,621.5628,621.0169,621.2154,518.0
2024-10-28 12:25:00,625.89,626.1,625.8,626.1,600.0,621.2154,621.4239,621.1261,621.4239,600.0
2024-10-28 12:30:00,626.1,626.1,626.1,626.1,0.0,621.4239,621.4239,621.4239,621.4239,0.0
2024-10-28 12:35:00,626.33,626.42,625.6,625.61,1405.0,621.6521,621.7415,620.9276,620.9375,1405.0
2024-10-28 12:40:00,625.31,625.35,624.55,625.21,1060.0,620.6398,620.6795,619.8854,620.5405,1060.0
2024-10-28 12:45:00,624.56,625.53,624.56,625.52,559.0,619.8954,620.8581,619.8954,620.8482,559.0
2024-10-28 12:50:00,625.04,625.52,624.97,625.52,544.0,620.3718,620.8482,620.3023,620.8482,544.0
2024-10-28 12:55:00,625.13,625.13,625.13,625.13,200.0,620.4611,620.4611,620.4611,620.4611,200.0
2024-10-28 13:00:00,625.52,625.95,624.81,625.04,1530.0,620.8482,621.275,620.1435,620.3718,1530.0
2024-10-28 13:05:00,625.04,625.04,625.04,625.04,0.0,620.3718,620.3718,620.3718,620.3718,0.0
2024-10-28 13:10:00,624.47,625.02,624.3,624.3,1300.0,619.806,620.3519,619.6373,619.6373,1300.0
2024-10-28 13:15:00,624.41,625.07,624.37,625.07,2199.0,619.7465,620.4015,619.7068,620.4015,2199.0
2024-10-28 13:20:00,625.07,625.07,625.07,625.07,0.0,620.4015,620.4015,620.4015,620.4015,0.0
2024-10-28 13:25:00,625.07,625.07,625.07,625.07,0.0,620.4015,620.4015,620.4015,620.4015,0.0
2024-10-28 13:30:00,624.96,625.42,624.69,624.92,2855.0,620.2924,620.7489,620.0244,620.2527,2855.0
2024-10-28 13:35:00,624.95,625.08,624.95,625.08,378.0,620.2824,620.4115,620.2824,620.4115,378.0
2024-10-28 13:40:00,625.08,625.3,625.08,625.25,501.0,620.4115,620.6298,620.4115,620.5802,501.0
2024-10-28 13:45:00,625.08,625.49,624.97,625.17,1000.0,620.4115,620.8184,620.3023,620.5008,1000.0
2024-10-28 13:50:00,624.82,625.96,624.82,625.54,1000.0,620.1534,621.2849,620.1534,620.868,1000.0
2024-10-28 13:55:00,625.97,625.97,625.45,625.61,400.0,621.2948,621.2948,620.7787,620.9375,400.0
2024-10-28 14:00:00,625.51,625.55,625.05,625.06,700.0,620.8383,620.878,620.3817,620.3916,700.0
2024-10-28 14:05:00,625.49,625.61,625.23,625.61,1157.0,620.8184,620.9375,620.5603,620.9375,1157.0
2024-10-28 14:10:00,625.43,625.84,624.71,625.81,4749.0,620.7589,621.1658,620.0442,621.136,4749.0
2024-10-28 14:15:00,625.81,626.25,625.51,625.76,1254.0,621.136,621.5727,620.8383,621.0864,1254.0
2024-10-28 14:20:00,625.76,626.3,625.76,626.29,702.0,621.0864,621.6224,621.0864,621.6124,702.0
2024-10-28 14:25:00,626.56,626.75,626.56,626.75,200.0,621.8804,622.069,621.8804,622.069,200.0
2024-10-28 14:30:00,625.99,625.99,625.78,625.98,522.0,621.3147,621.3147,621.1062,621.3047,522.0
2024-10-28 14:35:00,625.75,626.43,625.75,626.41,400.0,621.0765,621.7514,621.0765,621.7315,400.0
2024-10-28 14:40:00,626.07,626.33,626.02,626.33,3943.0,621.3941,621.6521,621.3444,621.6521,3943.0
2024-10-28 14:45:00,626.18,626.41,626.18,626.37,652.0,621.5033,621.7315,621.5033,621.6918,652.0
2024-10-28 14:50:00,626.67,627.47,626.65,627.32,1260.0,621.9896,622.7836,621.9697,622.6347,1260.0
2024-10-28 14:55:00,627.21,627.21,626.3,626.6,2264.0,622.5256,622.5256,621.6224,621.9201,2264.0
2024-10-28 15:00:00,626.28,626.64,626.16,626.34,2676.0,621.6025,621.9598,621.4834,621.6621,2676.0
2024-10-28 15:05:00,626.34,626.42,626.0,626.0,1220.0,621.6621,621.7415,621.3246,621.3246,1220.0
2024-10-28 15:10:00,625.98,626.06,625.68,625.68,2157.0,621.3047,621.3842,621.007,621.007,2157.0
2024-10-28 15:15:00,625.68,626.35,625.68,625.98,3986.0,621.007,621.672,621.007,621.3047,3986.0
2024-10-28 15:20:00,626.13,626.75,626.04,626.74,3050.0,621.4536,622.069,621.3643,622.0591,3050.0
2024-10-28 15:25:00,626.75,627.05,626.71,627.05,1324.0,622.069,622.3668,622.0293,622.3668,1324.0
2024-10-28 15:30:00,626.93,627.52,626.83,627.34,3824.0,622.2477,622.8332,622.1484,622.6546,3824.0
2024-10-28 15:35:00,627.32,627.46,626.85,627.0,7485.0,622.6347,622.7737,622.1683,622.3171,7485.0
2024-10-28 15:40:00,627.01,627.28,626.78,626.93,3232.0,622.3271,622.595,622.0988,622.2477,3232.0
2024-10-28 15:45:00,626.93,627.01,626.36,626.4,6451.0,622.2477,622.3271,621.6819,621.7216,6451.0
2024-10-28 15:50:00,626.38,626.38,625.44,625.44,6793.0,621.7018,621.7018,620.7688,620.7688,6793.0
2024-10-28 15:55:00,625.37,625.54,623.45,623.87,21333.0,620.6993,620.868,618.7936,619.2105,21333.0
2024-10-29 09:30:00,619.68,619.76,619.68,619.76,4426.0,615.0518,615.1312,615.0518,615.1312,4426.0
2024-10-29 09:35:00,615.83,617.56,612.1,616.73,4195.0,611.2306,612.9476,607.5284,612.1238,4195.0
2024-10-29 09:40:00,616.64,616.91,615.65,615.97,1202.0,612.0345,612.3025,611.0519,611.3695,1202.0
2024-10-29 09:45:00,616.71,618.6,616.46,617.19,4960.0,612.104,613.9799,611.8559,612.5804,4960.0
2024-10-29 09:50:00,616.94,619.04,616.76,618.65,3760.0,612.3323,614.4166,612.1536,614.0295,3760.0
2024-10-29 09:55:00,619.0,619.09,616.84,616.84,8634.0,614.3769,614.4662,612.233,612.233,8634.0
2024-10-29 10:00:00,617.57,618.54,616.49,618.54,2200.0,612.9576,613.9203,611.8856,613.9203,2200.0
2024-10-29 10:05:00,618.68,620.16,618.08,619.62,2168.0,614.0593,615.5282,613.4638,614.9922,2168.0
2024-10-29 10:10:00,619.85,620.36,619.32,619.85,921.0,615.2205,615.7267,614.6945,615.2205,921.0
2024-10-29 10:15:00,619.45,620.12,619.44,619.87,1265.0,614.8235,615.4885,614.8136,615.2404,1265.0
2024-10-29 10:20:00,619.87,621.57,619.44,621.57,47203.0,615.2404,616.9277,614.8136,616.9277,47203.0
2024-10-29 10:25:00,622.12,622.12,620.01,620.01,6777.0,617.4736,617.4736,615.3793,615.3793,6777.0
2024-10-29 10:30:00,620.66,620.69,620.65,620.69,1270.0,616.0245,616.0543,616.0146,616.0543,1270.0
2024-10-29 10:35:00,621.37,621.78,620.69,621.76,1760.0,616.7292,617.1361,616.0543,617.1163,1760.0
2024-10-29 10:40:00,621.92,623.12,621.91,622.72,1243.0,617.2751,618.4661,617.2651,618.0691,1243.0
2024-10-29 10:45:00,622.21,622.21,621.38,621.91,1757.0,617.5629,617.5629,616.7391,617.2651,1757.0
2024-10-29 10:50:00,623.04,623.05,621.68,621.7,1096.0,618.3867,618.3966,617.0369,617.0567,1096.0
2024-10-29 10:55:00,621.69,623.13,621.43,623.13,1976.0,617.0468,618.476,616.7887,618.476,1976.0
2024-10-29 11:00:00,622.82,622.82,622.22,622.23,300.0,618.1683,618.1683,617.5728,617.5828,300.0
2024-10-29 11:05:00,622.01,622.07,621.22,621.22,1175.0,617.3644,617.424,616.5803,616.5803,1175.0
2024-10-29 11:10:00,621.93,622.05,621.93,621.93,550.0,617.285,617.4041,617.285,617.285,550.0
2024-10-29 11:15:00,621.61,622.35,621.61,621.66,700.0,616.9674,617.7019,616.9674,617.017,700.0
2024-10-29 11:20:00,621.61,622.15,621.4,621.4,1072.0,616.9674,617.5034,616.759,616.759,1072.0
2024-10-29 11:25:00,621.96,621.96,621.96,621.96,142.0,617.3148,617.3148,617.3148,617.3148,142.0
2024-10-29 11:30:00,621.74,621.96,621.74,621.96,577.0,617.0964,617.3148,617.0964,617.3148,577.0
2024-10-29 11:35:00,621.47,622.22,621.42,621.74,2989.0,616.8284,617.5728,616.7788,617.0964,2989.0
2024-10-29 11:40:00,622.15,622.48,621.78,622.48,510.0,617.5034,617.8309,617.1361,617.8309,510.0
2024-10-29 11:45:00,622.38,623.41,621.72,622.08,1851.0,617.7316,618.7539,617.0766,617.4339,1851.0
2024-10-29 11:50:00,621.92,621.96,621.88,621.88,452.0,617.2751,617.3148,617.2354,617.2354,452.0
2024-10-29 11:55:00,621.82,623.22,621.7,622.7,1654.0,617.1758,618.5654,617.0567,618.0492,1654.0
2024-10-29 12:00:00,622.94,622.94,622.66,622.67,1289.0,618.2875,618.2875,618.0095,618.0195,1289.0
2024-10-29 12:05:00,622.53,622.53,621.68,622.05,876.0,617.8805,617.8805,617.0369,617.4041,876.0
2024-10-29 12:10:00,621.7,621.77,621.7,621.77,200.0,617.0567,617.1262,617.0567,617.1262,200.0
2024-10-29 12:15:00,621.85,622.25,621.57,622.01,2939.0,617.2056,617.6026,616.9277,617.3644,2939.0
2024-10-29 12:20:00,621.61,621.89,621.54,621.89,807.0,616.9674,617.2453,616.8979,617.2453,807.0
2024-10-29 12:25:00,621.89,621.89,621.06,621.06,1829.0,617.2453,617.2453,616.4215,616.4215,1829.0
2024-10-29 12:30:00,621.18,621.18,621.18,621.18,100.0,616.5406,616.5406,616.5406,616.5406,100.0
2024-10-29 12:35:00,621.45,621.45,621.0,621.45,557.0,616.8086,616.8086,616.3619,616.8086,557.0
2024-10-29 12:40:00,621.09,621.52,621.06,621.11,482.0,616.4513,616.8781,616.4215,616.4711,482.0
2024-10-29 12:45:00,621.4,621.4,621.23,621.23,200.0,616.759,616.759,616.5902,616.5902,200.0
2024-10-29 12:50:00,621.61,622.44,621.32,621.45,1371.0,616.9674,617.7912,616.6796,616.8086,1371.0
2024-10-29 12:55:00,621.97,622.15,621.97,622.14,200.0,617.3247,617.5034,617.3247,617.4934,200.0
2024-10-29 13:00:00,622.04,622.47,622.04,622.47,2648.0,617.3942,617.821,617.3942,617.821,2648.0
2024-10-29 13:05:00,622.42,622.42,622.21,622.21,20600.0,617.7713,617.7713,617.5629,617.5629,20600.0
2024-10-29 13:10:00,622.06,622.45,622.01,622.45,716.0,617.414,617.8011,617.3644,617.8011,716.0
2024-10-29 13:15:00,621.83,621.83,621.83,621.83,301.0,617.1857,617.1857,617.1857,617.1857,301.0
2024-10-29 13:20:00,621.7,621.7,621.08,621.09,1301.0,617.0567,617.0567,616.4413,616.4513,1301.0
2024-10-29 13:25:00,621.39,621.5,620.92,621.24,13601.0,616.749,616.8582,616.2825,616.6002,13601.0
2024-10-29 13:30:00,621.31,621.34,620.95,621.34,1977.0,616.6696,616.6994,616.3123,616.6994,1977.0
2024-10-29 13:35:00,621.35,621.47,621.32,621.32,3425.0,616.7093,616.8284,616.6796,616.6796,3425.0
2024-10-29 13:40:00,621.4,621.82,621.1,621.82,2001.0,616.759,617.1758,616.4612,617.1758,2001.0
2024-10-29 13:45:00,621.66,622.02,621.65,622.02,500.0,617.017,617.3743,617.0071,617.3743,500.0
2024-10-29 13:50:00,622.12,622.39,622.12,622.13,1923.0,617.4736,617.7416,617.4736,617.4835,1923.0
2024-10-29 13:55:00,622.3,622.61,622.3,622.61,927.0,617.6522,617.9599,617.6522,617.9599,927.0
2024-10-29 14:00:00,622.56,622.89,622.49,622.6,4300.0,617.9103,618.2378,617.8408,617.95,4300.0
2024-10-29 14:05:00,622.98,622.99,622.78,622.79,618.0,618.3272,618.3371,618.1286,618.1386,618.0
2024-10-29 14:10:00,622.79,623.09,622.49,623.07,1682.0,618.1386,618.4363,617.8408,618.4165,1682.0
2024-10-29 14:15:00,623.06,623.32,623.0,623.27,1436.0,618.4066,618.6646,618.347,618.615,1436.0
2024-10-29 14:20:00,623.27,623.34,623.27,623.34,200.0,618.615,618.6845,618.615,618.6845,200.0
2024-10-29 14:25:00,623.45,623.45,623.44,623.45,110.0,618.7936,618.7936,618.7837,618.7936,110.0
2024-10-29 14:30:00,623.79,624.62,623.79,624.62,1782.0,619.1311,619.9549,619.1311,619.9549,1782.0
2024-10-29 14:35:00,624.49,625.18,624.49,624.84,837.0,619.8259,620.5107,619.8259,620.1733,837.0
2024-10-29 14:40:00,624.96,625.45,624.63,624.92,2208.0,620.2924,620.7787,619.9648,620.2527,2208.0
2024-10-29 14:45:00,625.11,625.68,625.1,625.35,1180.0,620.4412,621.007,620.4313,620.6795,1180.0
2024-10-29 14:50:00,625.24,625.43,625.21,625.31,1390.0,620.5703,620.7589,620.5405,620.6398,1390.0
2024-10-29 14:55:00,625.28,625.53,625.27,625.53,500.0,620.61,620.8581,620.6001,620.8581,500.0
2024-10-29 15:00:00,625.17,625.53,625.17,625.53,400.0,620.5008,620.8581,620.5008,620.8581,400.0
2024-10-29 15:05:00,625.13,625.56,625.02,625.37,1870.0,620.4611,620.8879,620.3519,620.6993,1870.0
2024-10-29 15:10:00,625.51,625.71,625.12,625.39,1652.0,620.8383,621.0368,620.4512,620.7192,1652.0
2024-10-29 15:15:00,625.39,625.54,625.3,625.54,1797.0,620.7192,620.868,620.6298,620.868,1797.0
2024-10-29 15:20:00,625.62,625.62,625.18,625.42,2147.0,620.9474,620.9474,620.5107,620.7489,2147.0
2024-10-29 15:25:00,625.66,626.27,625.62,626.06,1074.0,620.9871,621.5926,620.9474,621.3842,1074.0
2024-10-29 15:30:00,626.19,626.19,625.67,625.77,3049.0,621.5132,621.5132,620.9971,621.0963,3049.0
2024-10-29 15:35:00,625.77,625.78,625.22,625.67,3389.0,621.0963,621.1062,620.5504,620.9971,3389.0
2024-10-29 15:40:00,625.83,625.83,625.42,625.54,1643.0,621.1559,621.1559,620.7489,620.868,1643.0
2024-10-29 15:45:00,625.5,625.52,624.71,624.8,12436.0,620.8283,620.8482,620.0442,620.1336,12436.0
2024-10-29 15:50:00,624.73,624.79,624.15,624.47,6467.0,620.0641,620.1236,619.4884,619.806,6467.0
2024-10-29 15:55:00,624.66,625.15,624.19,625.14,20377.0,619.9946,620.4809,619.5281,620.471,20377.0
2024-10-30 09:30:00,623.0,624.75,619.78,622.96,17084.0,618.347,620.0839,615.1511,618.3073,17084.0
2024-10-30 09:35:00,622.95,625.14,622.55,623.48,4561.0,618.2974,620.471,617.9004,618.8234,4561.0
2024-10-30 09:40:00,623.48,623.82,622.32,623.32,6403.0,618.8234,619.1609,617.6721,618.6646,6403.0
2024-10-30 09:45:00,623.32,625.93,623.32,625.93,701.0,618.6646,621.2551,618.6646,621.2551,701.0
2024-10-30 09:50:00,626.05,626.31,625.73,625.96,2004.0,621.3742,621.6323,621.0566,621.2849,2004.0
2024-10-30 09:55:00,626.16,627.67,625.82,626.77,4528.0,621.4834,622.9821,621.1459,622.0888,4528.0
2024-10-30 10:00:00,626.87,627.99,626.58,626.9,3552.0,622.1881,623.2997,621.9003,622.2179,3552.0
2024-10-30 10:05:00,627.19,627.19,626.41,626.72,1100.0,622.5057,622.5057,621.7315,622.0392,1100.0
2024-10-30 10:10:00,626.59,627.36,626.02,627.25,3506.0,621.9102,622.6744,621.3444,622.5653,3506.0
2024-10-30 10:15:00,627.51,627.52,626.98,626.98,714.0,622.8233,622.8332,622.2973,622.2973,714.0
2024-10-30 10:20:00,626.82,627.44,624.32,625.51,7592.0,622.1385,622.7538,619.6571,620.8383,7592.0
2024-10-30 10:25:00,625.58,626.4,624.54,625.44,2810.0,620.9077,621.7216,619.8755,620.7688,2810.0
2024-10-30 10:30:00,624.9,624.9,624.44,624.52,1100.0,620.2328,620.2328,619.7763,619.8557,1100.0
2024-10-30 10:35:00,624.85,625.01,624.55,625.0,2542.0,620.1832,620.342,619.8854,620.3321,2542.0
2024-10-30 10:40:00,625.17,625.57,624.46,625.08,7468.0,620.5008,620.8978,619.7961,620.4115,7468.0
2024-10-30 10:45:00,624.49,624.82,624.49,624.81,400.0,619.8259,620.1534,619.8259,620.1435,400.0
2024-10-30 10:50:00,624.53,625.22,624.27,625.22,3121.0,619.8656,620.5504,619.6075,620.5504,3121.0
2024-10-30 10:55:00,625.25,625.58,624.71,624.92,3211.0,620.5802,620.9077,620.0442,620.2527,3211.0
2024-10-30 11:00:00,624.92,624.92,624.06,624.08,2133.0,620.2527,620.2527,619.3991,619.4189,2133.0
2024-10-30 11:05:00,624.13,624.13,622.98,623.9,10121.0,619.4686,619.4686,618.3272,619.2403,10121.0
2024-10-30 11:10:00,624.05,624.05,623.59,623.9,1000.0,619.3892,619.3892,618.9326,619.2403,1000.0
2024-10-30 11:15:00,623.23,623.92,623.18,623.92,840.0,618.5753,619.2601,618.5257,619.2601,840.0
2024-10-30 11:20:00,623.6,624.37,623.39,624.37,22227.0,618.9425,619.7068,618.7341,619.7068,22227.0
2024-10-30 11:25:00,624.22,624.78,624.06,624.23,4366.0,619.5579,620.1137,619.3991,619.5678,4366.0
2024-10-30 11:30:00,624.5,625.37,624.41,625.22,4738.0,619.8358,620.6993,619.7465,620.5504,4738.0
2024-10-30 11:35:00,625.18,626.23,625.18,626.23,500.0,620.5107,621.5529,620.5107,621.5529,500.0
2024-10-30 11:40:00,626.45,626.81,626.04,626.04,938.0,621.7712,622.1285,621.3643,621.3643,938.0
2024-10-30 11:45:00,626.28,626.55,626.09,626.32,1903.0,621.6025,621.8705,621.4139,621.6422,1903.0
2024-10-30 11:50:00,625.97,626.32,625.76,626.17,3030.0,621.2948,621.6422,621.0864,621.4933,3030.0
2024-10-30 11:55:00,626.27,627.06,626.27,627.06,3390.0,621.5926,622.3767,621.5926,622.3767,3390.0
2024-10-30 12:00:00,627.09,627.09,626.69,626.89,1082.0,622.4065,622.4065,622.0094,622.208,1082.0
2024-10-30 12:05:00,626.52,626.79,626.36,626.47,800.0,621.8407,622.1087,621.6819,621.7911,800.0
2024-10-30 12:10:00,626.66,626.68,626.36,626.68,1500.0,621.9797,621.9995,621.6819,621.9995,1500.0
2024-10-30 12:15:00,626.45,626.45,626.15,626.32,600.0,621.7712,621.7712,621.4735,621.6422,600.0
2024-10-30 12:20:00,626.33,626.59,626.32,626.53,3217.0,621.6521,621.9102,621.6422,621.8506,3217.0
2024-10-30 12:25:00,626.38,626.45,625.95,625.95,1015.0,621.7018,621.7712,621.275,621.275,1015.0
2024-10-30 12:30:00,625.85,626.03,625.67,625.95,1800.0,621.1757,621.3544,620.9971,621.275,1800.0
2024-10-30 12:35:00,625.79,626.58,625.79,626.14,2604.0,621.1162,621.9003,621.1162,621.4636,2604.0
2024-10-30 12:40:00,626.61,626.61,626.03,626.18,1209.0,621.93,621.93,621.3544,621.5033,1209.0
2024-10-30 12:45:00,626.12,626.12,626.11,626.12,700.0,621.4437,621.4437,621.4338,621.4437,700.0
2024-10-30 12:50:00,626.02,626.03,625.52,625.62,1893.0,621.3444,621.3544,620.8482,620.9474,1893.0
2024-10-30 12:55:00,625.63,625.99,625.45,625.99,2401.0,620.9574,621.3147,620.7787,621.3147,2401.0
2024-10-30 13:00:00,625.98,626.24,625.97,626.24,1000.0,621.3047,621.5628,621.2948,621.5628,1000.0
2024-10-30 13:05:00,626.24,626.53,626.24,626.53,747.0,621.5628,621.8506,621.5628,621.8506,747.0
2024-10-30 13:10:00,626.46,626.84,626.45,626.84,1101.0,621.7812,622.1583,621.7712,622.1583,1101.0
2024-10-30 13:15:00,626.85,626.86,626.69,626.86,1212.0,622.1683,622.1782,622.0094,622.1782,1212.0
2024-10-30 13:20:00,627.04,627.17,626.71,626.91,4933.0,622.3568,622.4859,622.0293,622.2278,4933.0
2024-10-30 13:25:00,626.92,626.92,625.7,625.84,1400.0,622.2377,622.2377,621.0268,621.1658,1400.0
2024-10-30 13:30:00,625.43,625.62,625.09,625.57,2115.0,620.7589,620.9474,620.4214,620.8978,2115.0
2024-10-30 13:35:00,624.88,626.03,624.88,626.03,1229.0,620.213,621.3544,620.213,621.3544,1229.0
2024-10-30 13:40:00,625.61,626.04,625.38,625.95,1100.0,620.9375,621.3643,620.7092,621.275,1100.0
2024-10-30 13:45:00,625.95,626.53,625.95,626.53,2602.0,621.275,621.8506,621.275,621.8506,2602.0
2024-10-30 13:50:00,626.54,626.54,625.5,626.05,2500.0,621.8606,621.8606,620.8283,621.3742,2500.0
2024-10-30 13:55:00,626.07,626.08,625.8,625.99,1800.0,621.3941,621.404,621.1261,621.3147,1800.0
2024-10-30 14:00:00,626.0,626.0,625.64,625.65,1335.0,621.3246,621.3246,620.9673,620.9772,1335.0
2024-10-30 14:05:00,626.0,626.72,625.93,626.72,1209.0,621.3246,622.0392,621.2551,622.0392,1209.0
2024-10-30 14:10:00,626.69,626.69,626.69,626.69,100.0,622.0094,622.0094,622.0094,622.0094,100.0
2024-10-30 14:15:00,627.05,627.07,626.82,626.96,1411.0,622.3668,622.3866,622.1385,622.2774,1411.0
2024-10-30 14:20:00,626.98,627.22,626.4,626.4,1968.0,622.2973,622.5355,621.7216,621.7216,1968.0
2024-10-30 14:25:00,626.44,626.52,626.43,626.52,600.0,621.7613,621.8407,621.7514,621.8407,600.0
2024-10-30 14:30:00,626.86,626.87,626.0,626.06,2332.0,622.1782,622.1881,621.3246,621.3842,2332.0
2024-10-30 14:35:00,626.37,626.56,625.9,625.9,739.0,621.6918,621.8804,621.2253,621.2253,739.0
2024-10-30 14:40:00,626.23,626.23,625.72,625.73,1230.0,621.5529,621.5529,621.0467,621.0566,1230.0
2024-10-30 14:45:00,625.73,625.95,625.52,625.7,2632.0,621.0566,621.275,620.8482,621.0268,2632.0
2024-10-30 14:50:00,625.68,625.78,625.58,625.68,600.0,621.007,621.1062,620.9077,621.007,600.0
2024-10-30 14:55:00,625.63,626.06,625.55,625.68,1600.0,620.9574,621.3842,620.878,621.007,1600.0
2024-10-30 15:00:00,625.56,625.56,625.15,625.15,2716.0,620.8879,620.8879,620.4809,620.4809,2716.0
2024-10-30 15:05:00,625.15,625.56,624.89,625.25,4038.0,620.4809,620.8879,620.2229,620.5802,4038.0
2024-10-30 15:10:00,625.29,625.73,625.29,625.52,1766.0,620.6199,621.0566,620.6199,620.8482,1766.0
2024-10-30 15:15:00,625.81,625.92,624.72,624.94,3504.0,621.136,621.2452,620.0542,620.2725,3504.0
2024-10-30 15:20:00,625.1,626.18,625.1,626.11,9642.0,620.4313,621.5033,620.4313,621.4338,9642.0
2024-10-30 15:25:00,626.1,626.1,625.65,626.0,1827.0,621.4239,621.4239,620.9772,621.3246,1827.0
2024-10-30 15:30:00,626.01,626.14,625.28,625.28,1619.0,621.3345,621.4636,620.61,620.61,1619.0
2024-10-30 15:35:00,625.01,625.78,624.95,625.41,4244.0,620.342,621.1062,620.2824,620.739,4244.0
2024-10-30 15:40:00,625.78,625.78,625.1,625.66,6650.0,621.1062,621.1062,620.4313,620.9871,6650.0
2024-10-30 15:45:00,625.29,625.29,624.69,625.06,9014.0,620.6199,620.6199,620.0244,620.3916,9014.0
2024-10-30 15:50:00,624.98,625.11,624.08,624.65,10342.0,620.3122,620.4412,619.4189,619.9847,10342.0
2024-10-30 15:55:00,624.72,624.9,623.81,624.73,34676.0,620.0542,620.2328,619.151,620.0641,34676.0
2024-10-31 09:30:00,618.74,625.0,615.25,619.51,29822.0,614.1188,620.3321,610.6549,614.8831,29822.0
2024-10-31 09:35:00,620.74,624.97,619.02,624.82,24520.0,616.1039,620.3023,614.3967,620.1534,24520.0
2024-10-31 09:40:00,623.79,626.18,621.94,621.94,10683.0,619.1311,621.5033,617.2949,617.2949,10683.0
2024-10-31 09:45:00,621.85,621.9,617.5,617.61,10193.0,617.2056,617.2552,612.8881,612.9973,10193.0
2024-10-31 09:50:00,618.97,620.96,617.96,620.96,10275.0,614.3471,616.3222,613.3446,616.3222,10275.0
2024-10-31 09:55:00,620.81,625.16,619.7,621.55,7134.0,616.1734,620.4909,615.0717,616.9078,7134.0
2024-10-31 10:00:00,621.67,623.04,617.15,618.64,11727.0,617.0269,618.3867,612.5407,614.0196,11727.0
2024-10-31 10:05:00,616.77,618.28,616.7,618.27,8621.0,612.1635,613.6623,612.0941,613.6523,8621.0
2024-10-31 10:10:00,617.62,618.93,617.61,618.79,5260.0,613.0072,614.3074,612.9973,614.1684,5260.0
2024-10-31 10:15:00,620.07,623.06,619.89,621.75,8659.0,615.4389,618.4066,615.2602,617.1063,8659.0
2024-10-31 10:20:00,622.5,622.59,621.71,621.71,1081.0,617.8507,617.9401,617.0666,617.0666,1081.0
2024-10-31 10:25:00,622.45,622.45,619.86,620.92,2727.0,617.8011,617.8011,615.2305,616.2825,2727.0
2024-10-31 10:30:00,620.78,623.42,620.65,622.91,13461.0,616.1436,618.7639,616.0146,618.2577,13461.0
2024-10-31 10:35:00,622.67,622.82,621.52,622.62,3609.0,618.0195,618.1683,616.8781,617.9698,3609.0
2024-10-31 10:40:00,622.76,624.92,622.58,623.97,1893.0,618.1088,620.2527,617.9301,619.3098,1893.0
2024-10-31 10:45:00,624.82,626.22,623.06,626.22,3546.0,620.1534,621.543,618.4066,621.543,3546.0
2024-10-31 10:50:00,625.71,625.87,624.59,624.59,1977.0,621.0368,621.1956,619.9251,619.9251,1977.0
2024-10-31 10:55:00,624.91,624.91,623.81,624.06,2354.0,620.2427,620.2427,619.151,619.3991,2354.0
2024-10-31 11:00:00,623.81,624.69,622.53,623.83,10773.0,619.151,620.0244,617.8805,619.1708,10773.0
2024-10-31 11:05:00,624.34,625.4,623.95,624.1,2482.0,619.677,620.7291,619.2899,619.4388,2482.0
2024-10-31 11:10:00,624.24,625.4,624.15,624.97,3861.0,619.5777,620.7291,619.4884,620.3023,3861.0
2024-10-31 11:15:00,625.06,625.22,624.53,625.22,5463.0,620.3916,620.5504,619.8656,620.5504,5463.0
2024-10-31 11:20:00,624.85,625.5,624.36,625.16,9794.0,620.1832,620.8283,619.6968,620.4909,9794.0
2024-10-31 11:25:00,625.04,625.57,624.8,625.55,2565.0,620.3718,620.8978,620.1336,620.878,2565.0
2024-10-31 11:30:00,625.44,626.88,625.44,626.31,2800.0,620.7688,622.198,620.7688,621.6323,2800.0
2024-10-31 11:35:00,626.33,628.12,626.2,628.12,3047.0,621.6521,623.4288,621.5231,623.4288,3047.0
2024-10-31 11:40:00,628.24,630.85,628.23,629.38,9015.0,623.5479,626.1384,623.5379,624.6794,9015.0
2024-10-31 11:45:00,629.46,630.99,629.39,630.19,5481.0,624.7588,626.2773,624.6893,625.4833,5481.0
2024-10-31 11:50:00,630.19,630.29,628.28,628.54,10807.0,625.4833,625.5826,623.5876,623.8456,10807.0
2024-10-31 11:55:00,628.26,629.02,628.26,629.01,1522.0,623.5677,624.322,623.5677,624.3121,1522.0
2024-10-31 12:00:00,629.08,629.64,628.54,629.34,5674.0,624.3816,624.9374,623.8456,624.6397,5674.0
2024-10-31 12:05:00,629.03,629.43,628.44,628.76,12681.0,624.332,624.729,623.7464,624.064,12681.0
2024-10-31 12:10:00,628.65,628.82,625.9,627.57,3792.0,623.9548,624.1235,621.2253,622.8829,3792.0
2024-10-31 12:15:00,627.14,628.7,627.14,627.55,1957.0,622.4561,624.0044,622.4561,622.863,1957.0
2024-10-31 12:20:00,627.43,630.5,626.85,629.39,5036.0,622.7439,625.791,622.1683,624.6893,5036.0
2024-10-31 12:25:00,629.5,630.43,629.5,630.43,1400.0,624.7985,625.7215,624.7985,625.7215,1400.0
2024-10-31 12:30:00,630.06,630.5,629.94,630.41,700.0,625.3543,625.791,625.2352,625.7017,700.0
2024-10-31 12:35:00,629.95,630.79,629.86,630.31,2971.0,625.2451,626.0788,625.1558,625.6024,2971.0
2024-10-31 12:40:00,630.39,631.79,630.39,631.25,4052.0,625.6818,627.0714,625.6818,626.5354,4052.0
2024-10-31 12:45:00,630.99,631.25,630.51,630.89,1682.0,626.2773,626.5354,625.8009,626.1781,1682.0
2024-10-31 12:50:00,631.25,631.71,631.15,631.71,1916.0,626.5354,626.992,626.4361,626.992,1916.0
2024-10-31 12:55:00,631.5,631.75,630.47,630.67,2903.0,626.7835,627.0317,625.7612,625.9597,2903.0
2024-10-31 13:00:00,631.15,631.23,631.15,631.23,200.0,626.4361,626.5155,626.4361,626.5155,200.0
2024-10-31 13:05:00,631.25,631.31,630.83,631.14,2156.0,626.5354,626.5949,626.1185,626.4262,2156.0
2024-10-31 13:10:00,631.09,631.43,630.19,630.41,1775.0,626.3766,626.714,625.4833,625.7017,1775.0
2024-10-31 13:15:00,630.54,630.54,630.18,630.32,1648.0,625.8307,625.8307,625.4734,625.6123,1648.0
2024-10-31 13:20:00,630.75,631.97,630.33,631.97,3505.0,626.0391,627.25,625.6223,627.25,3505.0
2024-10-31 13:25:00,632.9,632.9,631.94,631.94,4479.0,628.1731,628.1731,627.2202,627.2202,4479.0
2024-10-31 13:30:00,632.11,632.11,631.34,631.63,1210.0,627.389,627.389,626.6247,626.9126,1210.0
2024-10-31 13:35:00,632.01,632.22,632.0,632.22,1747.0,627.2897,627.4981,627.2798,627.4981,1747.0
2024-10-31 13:40:00,632.07,632.63,631.95,632.51,2144.0,627.3493,627.9051,627.2302,627.786,2144.0
2024-10-31 13:45:00,632.62,632.69,631.12,631.53,3582.0,627.8952,627.9646,626.4064,626.8133,3582.0
2024-10-31 13:50:00,632.0,632.14,631.94,632.14,953.0,627.2798,627.4187,627.2202,627.4187,953.0
2024-10-31 13:55:00,631.89,632.46,631.89,632.35,1100.0,627.1706,627.7364,627.1706,627.6272,1100.0
2024-10-31 14:00:00,632.23,632.23,630.93,631.01,5052.0,627.5081,627.5081,626.2178,626.2972,5052.0
2024-10-31 14:05:00,631.35,631.35,631.01,631.34,872.0,626.6346,626.6346,626.2972,626.6247,872.0
2024-10-31 14:10:00,631.3,631.68,631.3,631.68,1167.0,626.585,626.9622,626.585,626.9622,1167.0
2024-10-31 14:15:00,631.62,632.12,631.42,632.0,4199.0,626.9026,627.3989,626.7041,627.2798,4199.0
2024-10-31 14:20:00,632.11,632.19,630.96,631.22,3424.0,627.389,627.4684,626.2476,626.5056,3424.0
2024-10-31 14:25:00,631.45,631.45,631.14,631.14,424.0,626.7339,626.7339,626.4262,626.4262,424.0
2024-10-31 14:30:00,631.14,631.57,630.79,631.5,8050.0,626.4262,626.853,626.0788,626.7835,8050.0
2024-10-31 14:35:00,631.57,632.03,631.28,631.97,1100.0,626.853,627.3096,626.5652,627.25,1100.0
2024-10-31 14:40:00,631.67,632.0,630.94,631.72,3509.0,626.9523,627.2798,626.2277,627.0019,3509.0
2024-10-31 14:45:00,632.04,632.84,631.86,632.78,1357.0,627.3195,628.1135,627.1408,628.054,1357.0
2024-10-31 14:50:00,632.79,633.42,632.32,633.42,4011.0,628.0639,628.6892,627.5974,628.6892,4011.0
2024-10-31 14:55:00,633.07,633.9,633.04,633.55,2250.0,628.3418,629.1656,628.312,628.8182,2250.0
2024-10-31 15:00:00,633.58,633.89,633.57,633.87,1000.0,628.848,629.1557,628.8381,629.1358,1000.0
2024-10-31 15:05:00,633.28,633.85,633.16,633.56,4339.0,628.5502,629.116,628.4311,628.8281,4339.0
2024-10-31 15:10:00,633.86,633.86,632.73,632.97,3416.0,629.1259,629.1259,628.0043,628.2425,3416.0
2024-10-31 15:15:00,633.15,633.45,632.63,632.63,3946.0,628.4212,628.719,627.9051,627.9051,3946.0
2024-10-31 15:20:00,632.76,633.38,632.51,632.92,5872.0,628.0341,628.6495,627.786,628.1929,5872.0
2024-10-31 15:25:00,632.88,633.45,632.27,633.3,4082.0,628.1532,628.719,627.5478,628.5701,4082.0
2024-10-31 15:30:00,633.29,633.69,633.12,633.69,3595.0,628.5602,628.9572,628.3914,628.9572,3595.0
2024-10-31 15:35:00,633.38,633.67,632.99,633.51,11017.0,628.6495,628.9373,628.2624,628.7785,11017.0
2024-10-31 15:40:00,633.27,633.63,633.1,633.5,12803.0,628.5403,628.8976,628.3716,628.7686,12803.0
2024-10-31 15:45:00,633.31,634.38,633.21,634.28,23408.0,628.58,629.642,628.4807,629.5428,23408.0
2024-10-31 15:50:00,634.47,635.36,634.36,634.48,17093.0,629.7313,630.6147,629.6222,629.7413,17093.0
2024-10-31 15:55:00,634.38,636.14,634.06,634.54,70309.0,629.642,631.3889,629.3244,629.8008,70309.0
2024-11-01 09:30:00,631.57,633.48,628.86,630.64,16579.0,626.853,628.7487,624.1632,625.9299,16579.0
2024-11-01 09:35:00,631.19,633.1,630.06,633.1,10602.0,626.4758,628.3716,625.3543,628.3716,10602.0
2024-11-01 09:40:00,632.52,635.98,632.52,635.19,12506.0,627.7959,631.2301,627.7959,630.446,12506.0
2024-11-01 09:45:00,634.22,637.37,633.48,636.22,6697.0,629.4832,632.6097,628.7487,631.4683,6697.0
2024-11-01 09:50:00,636.28,637.42,635.82,636.72,8871.0,631.5278,632.6593,631.0713,631.9645,8871.0
2024-11-01 09:55:00,636.98,637.22,636.32,636.32,3200.0,632.2226,632.4608,631.5675,631.5675,3200.0
2024-11-01 10:00:00,636.88,637.22,635.58,637.11,7159.0,632.1233,632.4608,630.833,632.3516,7159.0
2024-11-01 10:05:00,637.07,639.09,636.74,639.08,3897.0,632.3119,634.3168,631.9844,634.3069,3897.0
2024-11-01 10:10:00,639.02,639.91,638.81,639.73,7324.0,634.2474,635.1307,634.0389,634.9521,7324.0
2024-11-01 10:15:00,639.73,640.12,638.29,638.64,4650.0,634.9521,635.3391,633.5228,633.8702,4650.0
2024-11-01 10:20:00,638.29,639.48,638.29,638.53,2645.0,633.5228,634.7039,633.5228,633.761,2645.0
2024-11-01 10:25:00,638.81,641.0,638.36,640.52,4099.0,634.0389,636.2126,633.5923,635.7362,4099.0
2024-11-01 10:30:00,641.12,641.46,639.64,639.64,6915.0,636.3317,636.6691,634.8627,634.8627,6915.0
2024-11-01 10:35:00,639.64,640.41,639.03,639.08,5480.0,634.8627,635.627,634.2573,634.3069,5480.0
2024-11-01 10:40:00,639.21,639.58,637.99,638.27,8148.0,634.4359,634.8032,633.225,633.503,8148.0
2024-11-01 10:45:00,638.55,638.77,636.1,636.85,3590.0,633.7809,633.9992,631.3492,632.0936,3590.0
2024-11-01 10:50:00,636.94,636.99,635.85,636.05,2191.0,632.1829,632.2325,631.101,631.2995,2191.0
2024-11-01 10:55:00,636.23,637.42,635.94,637.4,6778.0,631.4782,632.6593,631.1904,632.6395,6778.0
2024-11-01 11:00:00,637.34,638.0,637.26,638.0,5202.0,632.5799,633.235,632.5005,633.235,5202.0
2024-11-01 11:05:00,637.73,638.23,637.29,637.29,21740.0,632.967,633.4633,632.5303,632.5303,21740.0
2024-11-01 11:10:00,637.36,638.81,637.35,638.74,2276.0,632.5998,634.0389,632.5898,633.9694,2276.0
2024-11-01 11:15:00,638.97,639.24,638.09,638.45,2463.0,634.1977,634.4657,633.3243,633.6816,2463.0
2024-11-01 11:20:00,638.32,639.09,638.31,638.81,1500.0,633.5526,634.3168,633.5427,634.0389,1500.0
2024-11-01 11:25:00,638.96,639.25,638.74,638.94,1440.0,634.1878,634.4756,633.9694,634.168,1440.0
2024-11-01 11:30:00,639.29,639.5,638.77,639.2,9834.0,634.5153,634.7238,633.9992,634.426,9834.0
2024-11-01 11:35:00,638.91,639.52,638.9,638.96,3507.0,634.1382,634.7436,634.1283,634.1878,3507.0
2024-11-01 11:40:00,638.9,639.16,637.9,637.99,1670.0,634.1283,634.3863,633.1357,633.225,1670.0
2024-11-01 11:45:00,637.99,638.02,636.89,637.14,6616.0,633.225,633.2548,632.1333,632.3814,6616.0
2024-11-01 11:50:00,636.36,637.13,636.0,636.67,12075.0,631.6072,632.3715,631.2499,631.9149,12075.0
2024-11-01 11:55:00,636.67,636.67,635.96,636.57,2864.0,631.9149,631.9149,631.2102,631.8157,2864.0
2024-11-01 12:00:00,636.87,637.31,636.22,637.31,2523.0,632.1134,632.5501,631.4683,632.5501,2523.0
2024-11-01 12:05:00,637.38,637.9,636.95,637.89,3220.0,632.6196,633.1357,632.1928,633.1258,3220.0
2024-11-01 12:10:00,637.93,637.93,637.28,637.48,2315.0,633.1655,633.1655,632.5204,632.7189,2315.0
2024-11-01 12:15:00,637.1,637.18,636.32,636.33,3443.0,632.3417,632.4211,631.5675,631.5774,3443.0
2024-11-01 12:20:00,636.22,636.22,635.39,635.66,2716.0,631.4683,631.4683,630.6445,630.9125,2716.0
2024-11-01 12:25:00,635.92,635.92,635.0,635.09,7881.0,631.1705,631.1705,630.2574,630.3467,7881.0
2024-11-01 12:30:00,635.0,636.9,634.71,636.9,4598.0,630.2574,632.1432,629.9695,632.1432,4598.0
2024-11-01 12:35:00,637.0,637.0,636.15,636.36,3895.0,632.2424,632.2424,631.3988,631.6072,3895.0
2024-11-01 12:40:00,636.0,636.71,636.0,636.31,3040.0,631.2499,631.9546,631.2499,631.5576,3040.0
2024-11-01 12:45:00,636.31,636.4,634.96,634.96,5939.0,631.5576,631.6469,630.2177,630.2177,5939.0
2024-11-01 12:50:00,634.81,635.3,634.77,634.95,2798.0,630.0688,630.5551,630.0291,630.2078,2798.0
2024-11-01 12:55:00,634.95,634.95,634.35,634.36,2550.0,630.2078,630.2078,629.6122,629.6222,2550.0
2024-11-01 13:00:00,634.37,635.63,634.37,635.36,3858.0,629.6321,630.8827,629.6321,630.6147,3858.0
2024-11-01 13:05:00,635.36,635.36,635.08,635.36,3883.0,630.6147,630.6147,630.3368,630.6147,3883.0
2024-11-01 13:10:00,635.26,637.6,635.23,637.6,6833.0,630.5154,632.838,630.4857,632.838,6833.0
2024-11-01 13:15:00,637.6,637.6,636.62,637.45,13482.0,632.838,632.838,631.8653,632.6891,13482.0
2024-11-01 13:20:00,636.99,638.33,636.99,637.3,18813.0,632.2325,633.5625,632.2325,632.5402,18813.0
2024-11-01 13:25:00,637.23,637.23,635.6,635.65,5121.0,632.4707,632.4707,630.8529,630.9025,5121.0
2024-11-01 13:30:00,636.0,636.0,634.75,635.14,1753.0,631.2499,631.2499,630.0092,630.3963,1753.0
2024-11-01 13:35:00,635.06,635.15,633.92,633.99,3839.0,630.3169,630.4063,629.1854,629.2549,3839.0
2024-11-01 13:40:00,633.78,634.34,633.78,634.21,1200.0,629.0465,629.6023,629.0465,629.4733,1200.0
2024-11-01 13:45:00,634.34,634.5,634.08,634.1,4958.0,629.6023,629.7611,629.3443,629.3641,4958.0
2024-11-01 13:50:00,634.48,635.99,634.48,635.99,2001.0,629.7413,631.24,629.7413,631.24,2001.0
2024-11-01 13:55:00,635.99,636.05,634.8,634.8,3712.0,631.24,631.2995,630.0589,630.0589,3712.0
2024-11-01 14:00:00,634.79,635.94,634.77,635.94,3764.0,630.0489,631.1904,630.0291,631.1904,3764.0
2024-11-01 14:05:00,636.17,636.23,634.86,635.02,4600.0,631.4186,631.4782,630.1184,630.2772,4600.0
2024-11-01 14:10:00,634.84,635.58,634.74,635.19,5315.0,630.0986,630.833,629.9993,630.446,5315.0
2024-11-01 14:15:00,635.64,635.87,634.93,635.2,5329.0,630.8926,631.1209,630.1879,630.4559,5329.0
2024-11-01 14:20:00,635.14,635.15,634.77,635.12,4613.0,630.3963,630.4063,630.0291,630.3765,4613.0
2024-11-01 14:25:00,634.89,634.9,634.53,634.54,3274.0,630.1482,630.1581,629.7909,629.8008,3274.0
2024-11-01 14:30:00,634.27,634.48,633.79,634.46,4018.0,629.5328,629.7413,629.0564,629.7214,4018.0
2024-11-01 14:35:00,634.28,634.97,634.28,634.47,1750.0,629.5428,630.2276,629.5428,629.7313,1750.0
2024-11-01 14:40:00,634.86,634.86,634.54,634.56,508.0,630.1184,630.1184,629.8008,629.8207,508.0
2024-11-01 14:45:00,634.99,635.11,634.5,634.72,2671.0,630.2475,630.3666,629.7611,629.9795,2671.0
2024-11-01 14:50:00,634.7,634.75,634.41,634.41,2908.0,629.9596,630.0092,629.6718,629.6718,2908.0
2024-11-01 14:55:00,634.06,635.03,633.94,634.92,5744.0,629.3244,630.2872,629.2053,630.178,5744.0
2024-11-01 15:00:00,634.92,634.92,634.26,634.48,1554.0,630.178,630.178,629.5229,629.7413,1554.0
2024-11-01 15:05:00,634.64,634.86,634.47,634.86,2900.0,629.9001,630.1184,629.7313,630.1184,2900.0
2024-11-01 15:10:00,634.62,635.4,634.39,635.24,2485.0,629.8802,630.6544,629.6519,630.4956,2485.0
2024-11-01 15:15:00,635.2,635.68,635.14,635.14,2600.0,630.4559,630.9323,630.3963,630.3963,2600.0
2024-11-01 15:20:00,635.14,635.25,634.71,634.93,2620.0,630.3963,630.5055,629.9695,630.1879,2620.0
2024-11-01 15:25:00,634.89,634.93,633.8,634.06,2984.0,630.1482,630.1879,629.0663,629.3244,2984.0
2024-11-01 15:30:00,634.06,634.45,633.81,634.01,3996.0,629.3244,629.7115,629.0763,629.2748,3996.0
2024-11-01 15:35:00,633.9,634.44,633.9,634.04,6472.0,629.1656,629.7016,629.1656,629.3046,6472.0
2024-11-01 15:40:00,634.25,634.62,633.8,634.1,10075.0,629.513,629.8802,629.0663,629.3641,10075.0
2024-11-01 15:45:00,634.06,634.41,633.76,634.19,13553.0,629.3244,629.6718,629.0266,629.4534,13553.0
2024-11-01 15:50:00,634.34,634.95,633.4,634.77,27061.0,629.6023,630.2078,628.6693,630.0291,27061.0
2024-11-01 15:55:00,634.86,635.51,634.54,635.0,68575.0,630.1184,630.7636,629.8008,630.2574,68575.0
2024-11-04 09:30:00,633.36,637.34,630.39,633.81,14382.0,628.6296,632.5799,625.6818,629.0763,14382.0
2024-11-04 09:35:00,633.8,637.21,633.61,637.21,13591.0,629.0663,632.4509,628.8778,632.4509,13591.0
2024-11-04 09:40:00,637.29,640.07,637.26,639.43,6608.0,632.5303,635.2895,632.5005,634.6543,6608.0
2024-11-04 09:45:00,639.17,640.8,639.17,640.8,4232.0,634.3962,636.0141,634.3962,636.0141,4232.0
2024-11-04 09:50:00,640.95,641.2,639.58,640.0,2827.0,636.1629,636.4111,634.8032,635.22,2827.0
2024-11-04 09:55:00,639.98,640.77,639.91,640.36,4526.0,635.2002,635.9843,635.1307,635.5773,4526.0
2024-11-04 10:00:00,640.23,641.78,638.71,638.92,7914.0,635.4483,636.9867,633.9397,634.1481,7914.0
2024-11-04 10:05:00,638.81,640.79,638.8,640.43,3380.0,634.0389,636.0041,634.029,635.6468,3380.0
2024-11-04 10:10:00,640.26,640.65,639.88,640.04,6267.0,635.4781,635.8652,635.1009,635.2597,6267.0
2024-11-04 10:15:00,639.89,641.32,639.5,640.01,2020.0,635.1109,636.5302,634.7238,635.23,2020.0
2024-11-04 10:20:00,640.01,640.52,639.98,640.52,3589.0,635.23,635.7362,635.2002,635.7362,3589.0
2024-11-04 10:25:00,641.13,641.95,640.94,640.97,1929.0,636.3416,637.1555,636.153,636.1828,1929.0
2024-11-04 10:30:00,640.72,640.83,639.0,639.0,5799.0,635.9347,636.0438,634.2275,634.2275,5799.0
2024-11-04 10:35:00,639.25,639.72,638.14,638.4,4743.0,634.4756,634.9421,633.3739,633.632,4743.0
2024-11-04 10:40:00,638.39,639.72,638.39,639.72,918.0,633.6221,634.9421,633.6221,634.9421,918.0
2024-11-04 10:45:00,639.96,639.96,638.74,639.5,5254.0,635.1803,635.1803,633.9694,634.7238,5254.0
2024-11-04 10:50:00,639.78,640.04,639.45,640.04,1468.0,635.0017,635.2597,634.6741,635.2597,1468.0
2024-11-04 10:55:00,639.8,639.81,639.5,639.78,3693.0,635.0215,635.0315,634.7238,635.0017,3693.0
2024-11-04 11:00:00,639.5,640.68,639.5,639.89,2453.0,634.7238,635.895,634.7238,635.1109,2453.0
2024-11-04 11:05:00,639.89,639.89,639.13,639.62,7261.0,635.1109,635.1109,634.3565,634.8429,7261.0
2024-11-04 11:10:00,639.06,639.83,638.62,639.34,2100.0,634.2871,635.0513,633.8503,634.565,2100.0
2024-11-04 11:15:00,639.84,639.84,639.09,639.09,1100.0,635.0612,635.0612,634.3168,634.3168,1100.0
2024-11-04 11:20:00,639.09,639.22,638.4,639.2,1779.0,634.3168,634.4459,633.632,634.426,1779.0
2024-11-04 11:25:00,639.03,639.04,638.33,638.4,2883.0,634.2573,634.2672,633.5625,633.632,2883.0
2024-11-04 11:30:00,637.64,637.64,636.78,636.79,3664.0,632.8777,632.8777,632.0241,632.034,3664.0
2024-11-04 11:35:00,636.58,636.78,635.65,635.65,2195.0,631.8256,632.0241,630.9025,630.9025,2195.0
2024-11-04 11:40:00,636.08,637.08,635.92,636.12,2951.0,631.3293,632.3218,631.1705,631.369,2951.0
2024-11-04 11:45:00,635.9,636.41,635.36,636.41,1800.0,631.1507,631.6568,630.6147,631.6568,1800.0
2024-11-04 11:50:00,635.98,636.37,635.97,636.37,957.0,631.2301,631.6171,631.2201,631.6171,957.0
2024-11-04 11:55:00,636.36,636.36,635.3,635.78,2819.0,631.6072,631.6072,630.5551,631.0316,2819.0
2024-11-04 12:00:00,635.66,635.79,635.25,635.35,2705.0,630.9125,631.0415,630.5055,630.6048,2705.0
2024-11-04 12:05:00,635.14,635.92,635.14,635.55,2912.0,630.3963,631.1705,630.3963,630.8033,2912.0
2024-11-04 12:10:00,635.51,636.02,634.91,636.02,6015.0,630.7636,631.2698,630.1681,631.2698,6015.0
2024-11-04 12:15:00,636.03,636.41,635.19,636.05,3083.0,631.2797,631.6568,630.446,631.2995,3083.0
2024-11-04 12:20:00,636.93,637.39,636.56,636.57,1962.0,632.173,632.6295,631.8057,631.8157,1962.0
2024-11-04 12:25:00,636.64,637.56,636.63,637.56,1467.0,631.8851,632.7983,631.8752,632.7983,1467.0
2024-11-04 12:30:00,637.75,637.95,637.75,637.79,500.0,632.9868,633.1853,632.9868,633.0265,500.0
2024-11-04 12:35:00,637.95,638.17,637.61,638.16,1157.0,633.1853,633.4037,632.8479,633.3938,1157.0
2024-11-04 12:40:00,638.16,638.35,638.07,638.29,400.0,633.3938,633.5824,633.3045,633.5228,400.0
2024-11-04 12:45:00,638.45,638.78,638.1,638.77,500.0,633.6816,634.0091,633.3342,633.9992,500.0
2024-11-04 12:50:00,639.0,639.0,638.56,638.91,500.0,634.2275,634.2275,633.7908,634.1382,500.0
2024-11-04 12:55:00,638.31,638.31,637.7,637.71,1303.0,633.5427,633.5427,632.9372,632.9471,1303.0
2024-11-04 13:00:00,637.7,637.7,636.18,636.18,900.0,632.9372,632.9372,631.4286,631.4286,900.0
2024-11-04 13:05:00,636.59,637.42,636.47,636.47,3363.0,631.8355,632.6593,631.7164,631.7164,3363.0
2024-11-04 13:10:00,636.73,637.62,636.68,637.13,1511.0,631.9745,632.8578,631.9248,632.3715,1511.0
2024-11-04 13:15:00,637.16,637.86,637.16,637.86,810.0,632.4012,633.096,632.4012,633.096,810.0
2024-11-04 13:20:00,637.44,637.86,637.32,637.41,1149.0,632.6792,633.096,632.5601,632.6494,1149.0
2024-11-04 13:25:00,637.81,637.81,637.41,637.41,1226.0,633.0464,633.0464,632.6494,632.6494,1226.0
2024-11-04 13:30:00,637.26,637.86,637.1,637.58,1784.0,632.5005,633.096,632.3417,632.8181,1784.0
2024-11-04 13:35:00,637.73,638.09,637.57,637.65,1300.0,632.967,633.3243,632.8082,632.8876,1300.0
2024-11-04 13:40:00,637.98,638.18,637.76,638.03,1336.0,633.2151,633.4136,632.9968,633.2648,1336.0
2024-11-04 13:45:00,638.25,638.42,638.04,638.14,1400.0,633.4831,633.6518,633.2747,633.3739,1400.0
2024-11-04 13:50:00,638.14,638.14,637.5,637.5,1935.0,633.3739,633.3739,632.7387,632.7387,1935.0
2024-11-04 13:55:00,637.49,637.49,637.38,637.4,2810.0,632.7288,632.7288,632.6196,632.6395,2810.0
2024-11-04 14:00:00,637.37,637.8,637.37,637.56,1882.0,632.6097,633.0365,632.6097,632.7983,1882.0
2024-11-04 14:05:00,637.77,638.43,637.61,638.21,1775.0,633.0067,633.6618,632.8479,633.4434,1775.0
2024-11-04 14:10:00,637.91,638.23,637.85,637.96,6934.0,633.1456,633.4633,633.0861,633.1953,6934.0
2024-11-04 14:15:00,637.96,638.35,637.91,638.35,1402.0,633.1953,633.5824,633.1456,633.5824,1402.0
2024-11-04 14:20:00,638.24,638.51,638.22,638.23,1100.0,633.4732,633.7412,633.4533,633.4633,1100.0
2024-11-04 14:25:00,638.23,638.23,637.23,637.42,2444.0,633.4633,633.4633,632.4707,632.6593,2444.0
2024-11-04 14:30:00,637.31,638.06,637.22,638.06,1325.0,632.5501,633.2945,632.4608,633.2945,1325.0
2024-11-04 14:35:00,638.08,638.18,637.34,637.76,1470.0,633.3144,633.4136,632.5799,632.9968,1470.0
2024-11-04 14:40:00,638.18,638.19,637.56,637.56,1010.0,633.4136,633.4236,632.7983,632.7983,1010.0
2024-11-04 14:45:00,637.55,637.79,637.55,637.56,1059.0,632.7883,633.0265,632.7883,632.7983,1059.0
2024-11-04 14:50:00,637.75,638.2,637.55,638.2,2487.0,632.9868,633.4335,632.7883,633.4335,2487.0
2024-11-04 14:55:00,637.9,638.27,637.55,638.05,1840.0,633.1357,633.503,632.7883,633.2846,1840.0
2024-11-04 15:00:00,638.05,638.05,637.66,637.69,2685.0,633.2846,633.2846,632.8975,632.9273,2685.0
2024-11-04 15:05:00,637.68,637.95,637.36,637.91,947.0,632.9174,633.1853,632.5998,633.1456,947.0
2024-11-04 15:10:00,638.02,638.23,637.76,637.77,1900.0,633.2548,633.4633,632.9968,633.0067,1900.0
2024-11-04 15:15:00,637.77,638.6,637.4,638.59,2872.0,633.0067,633.8305,632.6395,633.8206,2872.0
2024-11-04 15:20:00,638.2,638.93,638.2,638.93,1906.0,633.4335,634.158,633.4335,634.158,1906.0
2024-11-04 15:25:00,638.82,639.37,638.44,638.45,2750.0,634.0489,634.5947,633.6717,633.6816,2750.0
2024-11-04 15:30:00,638.74,639.01,637.95,637.95,3254.0,633.9694,634.2374,633.1853,633.1853,3254.0
2024-11-04 15:35:00,637.98,638.03,637.67,637.87,4578.0,633.2151,633.2648,632.9074,633.1059,4578.0
2024-11-04 15:40:00,637.83,638.69,637.8,638.19,4506.0,633.0662,633.9198,633.0365,633.4236,4506.0
2024-11-04 15:45:00,638.11,638.16,637.78,638.12,5536.0,633.3442,633.3938,633.0166,633.3541,5536.0
2024-11-04 15:50:00,637.97,638.04,637.32,637.91,17107.0,633.2052,633.2747,632.5601,633.1456,17107.0
2024-11-04 15:55:00,638.06,638.47,637.67,638.0,31133.0,633.2945,633.7015,632.9074,633.235,31133.0
2024-11-05 09:30:00,636.43,640.99,636.43,640.54,8110.0,631.6767,636.2026,631.6767,635.756,8110.0
2024-11-05 09:35:00,640.0,640.95,640.0,640.0,400.0,635.22,636.1629,635.22,635.22,400.0
2024-11-05 09:40:00,640.83,640.83,640.0,640.01,600.0,636.0438,636.0438,635.22,635.23,600.0
2024-11-05 09:45:00,640.02,641.98,640.02,641.53,2380.0,635.2399,637.1852,635.2399,636.7386,2380.0
2024-11-05 09:50:00,641.54,642.18,640.75,642.18,1224.0,636.7485,637.3838,635.9644,637.3838,1224.0
2024-11-05 09:55:00,642.56,644.49,642.55,644.45,3110.0,637.7609,639.6765,637.751,639.6368,3110.0
2024-11-05 10:00:00,645.0,647.02,643.7,647.02,5162.0,640.1827,642.1876,638.8924,642.1876,5162.0
2024-11-05 10:05:00,646.67,646.67,645.01,645.16,4255.0,641.8402,641.8402,640.1926,640.3415,4255.0
2024-11-05 10:10:00,645.57,645.87,645.0,645.87,1000.0,640.7484,641.0462,640.1827,641.0462,1000.0
2024-11-05 10:15:00,645.83,647.1,645.81,647.09,1400.0,641.0065,642.267,640.9866,642.2571,1400.0
2024-11-05 10:20:00,646.93,647.66,645.99,647.66,3087.0,642.0983,642.8228,641.1653,642.8228,3087.0
2024-11-05 10:25:00,648.27,649.12,647.13,648.97,10033.0,643.4283,644.2719,642.2968,644.123,10033.0
2024-11-05 10:30:00,648.5,650.88,648.0,650.64,11233.0,643.6566,646.0188,643.1603,645.7806,11233.0
2024-11-05 10:35:00,651.15,651.91,650.66,651.37,3179.0,646.2868,647.0411,645.8004,646.5051,3179.0
2024-11-05 10:40:00,651.5,651.5,650.68,650.68,1300.0,646.6341,646.6341,645.8203,645.8203,1300.0
2024-11-05 10:45:00,650.18,650.93,649.78,650.84,2944.0,645.324,646.0684,644.927,645.9791,2944.0
2024-11-05 10:50:00,650.4,650.75,650.32,650.75,3023.0,645.5424,645.8897,645.463,645.8897,3023.0
2024-11-05 10:55:00,650.43,650.43,649.23,649.27,3170.0,645.5721,645.5721,644.3811,644.4208,3170.0
2024-11-05 11:00:00,649.21,649.37,648.57,648.77,3343.0,644.3613,644.5201,643.726,643.9245,3343.0
2024-11-05 11:05:00,648.56,648.79,647.51,647.51,9258.0,643.7161,643.9444,642.6739,642.6739,9258.0
2024-11-05 11:10:00,647.63,647.72,646.48,646.48,4362.0,642.7931,642.8824,641.6516,641.6516,4362.0
2024-11-05 11:15:00,646.85,646.86,645.86,646.57,2530.0,642.0189,642.0288,641.0363,641.741,2530.0
2024-11-05 11:20:00,646.33,647.58,646.33,647.58,3042.0,641.5028,642.7434,641.5028,642.7434,3042.0
2024-11-05 11:25:00,647.01,647.13,646.36,646.36,1010.0,642.1777,642.2968,641.5325,641.5325,1010.0
2024-11-05 11:30:00,646.97,647.84,646.79,647.65,1255.0,642.138,643.0015,641.9593,642.8129,1255.0
2024-11-05 11:35:00,647.24,647.9,646.74,647.88,2989.0,642.406,643.061,641.9097,643.0412,2989.0
2024-11-05 11:40:00,648.27,648.79,648.24,648.39,2519.0,643.4283,643.9444,643.3985,643.5474,2519.0
2024-11-05 11:45:00,648.06,648.06,647.03,647.33,2022.0,643.2198,643.2198,642.1975,642.4953,2022.0
2024-11-05 11:50:00,647.32,648.84,647.05,648.84,3833.0,642.4854,643.994,642.2174,643.994,3833.0
2024-11-05 11:55:00,648.62,648.83,648.01,648.08,1301.0,643.7757,643.9841,643.1702,643.2397,1301.0
2024-11-05 12:00:00,647.92,648.63,647.84,648.63,1800.0,643.0809,643.7856,643.0015,643.7856,1800.0
2024-11-05 12:05:00,648.87,648.87,648.66,648.67,711.0,644.0238,644.0238,643.8154,643.8253,711.0
2024-11-05 12:10:00,648.67,648.67,647.73,647.89,1832.0,643.8253,643.8253,642.8923,643.0511,1832.0
2024-11-05 12:15:00,647.89,647.9,647.74,647.88,1400.0,643.0511,643.061,642.9022,643.0412,1400.0
2024-11-05 12:20:00,647.85,648.38,647.54,648.38,2441.0,643.0114,643.5374,642.7037,643.5374,2441.0
2024-11-05 12:25:00,648.09,648.62,648.08,648.17,1100.0,643.2496,643.7757,643.2397,643.329,1100.0
2024-11-05 12:30:00,648.42,648.53,648.34,648.34,633.0,643.5772,643.6863,643.4977,643.4977,633.0
2024-11-05 12:35:00,648.39,648.66,648.28,648.45,1403.0,643.5474,643.8154,643.4382,643.6069,1403.0
2024-11-05 12:40:00,648.54,648.82,648.24,648.39,1601.0,643.6963,643.9742,643.3985,643.5474,1601.0
2024-11-05 12:45:00,648.63,649.26,648.44,649.25,1323.0,643.7856,644.4109,643.597,644.401,1323.0
2024-11-05 12:50:00,649.24,649.35,648.83,649.35,5016.0,644.391,644.5002,643.9841,644.5002,5016.0
2024-11-05 12:55:00,649.34,649.79,649.29,649.6,3933.0,644.4903,644.9369,644.4407,644.7483,3933.0
2024-11-05 13:00:00,649.86,650.6,649.86,650.6,1623.0,645.0064,645.7409,645.0064,645.7409,1623.0
2024-11-05 13:05:00,650.54,650.54,649.55,649.93,2569.0,645.6813,645.6813,644.6987,645.0759,2569.0
2024-11-05 13:10:00,649.91,649.91,649.43,649.51,7196.0,645.056,645.056,644.5796,644.659,7196.0
2024-11-05 13:15:00,649.73,650.24,649.61,649.95,2470.0,644.8774,645.3836,644.7583,645.0957,2470.0
2024-11-05 13:20:00,649.95,649.95,649.62,649.79,1853.0,645.0957,645.0957,644.7682,644.9369,1853.0
2024-11-05 13:25:00,649.78,650.2,649.74,650.0,4430.0,644.927,645.3439,644.8873,645.1454,4430.0
2024-11-05 13:30:00,649.79,649.79,649.32,649.52,4567.0,644.9369,644.9369,644.4704,644.6689,4567.0
2024-11-05 13:35:00,649.61,651.27,649.54,651.26,4223.0,644.7583,646.4059,644.6888,646.3959,4223.0
2024-11-05 13:40:00,651.35,651.64,650.93,650.98,1159.0,646.4853,646.7731,646.0684,646.118,1159.0
2024-11-05 13:45:00,651.0,651.0,650.26,650.26,1769.0,646.1379,646.1379,645.4034,645.4034,1769.0
2024-11-05 13:50:00,650.0,651.05,650.0,651.05,2575.0,645.1454,646.1875,645.1454,646.1875,2575.0
2024-11-05 13:55:00,650.7,651.31,650.69,651.1,1050.0,645.8401,646.4456,645.8302,646.2371,1050.0
2024-11-05 14:00:00,651.11,651.23,650.83,650.98,1211.0,646.2471,646.3662,645.9692,646.118,1211.0
2024-11-05 14:05:00,650.76,650.92,650.45,650.9,2500.0,645.8997,646.0585,645.592,646.0386,2500.0
2024-11-05 14:10:00,651.06,651.64,651.01,651.01,3000.0,646.1974,646.7731,646.1478,646.1478,3000.0
2024-11-05 14:15:00,651.47,652.7,651.47,651.95,4425.0,646.6044,647.8252,646.6044,647.0808,4425.0
2024-11-05 14:20:00,651.97,651.97,651.2,651.36,8024.0,647.1006,647.1006,646.3364,646.4952,8024.0
2024-11-05 14:25:00,651.35,651.51,650.47,650.47,1760.0,646.4853,646.6441,645.6118,645.6118,1760.0
2024-11-05 14:30:00,650.74,650.9,650.55,650.75,1721.0,645.8798,646.0386,645.6912,645.8897,1721.0
2024-11-05 14:35:00,650.46,650.47,650.15,650.23,1119.0,645.6019,645.6118,645.2942,645.3736,1119.0
2024-11-05 14:40:00,650.22,650.92,650.21,650.71,3787.0,645.3637,646.0585,645.3538,645.85,3787.0
2024-11-05 14:45:00,650.36,650.38,649.44,649.95,5875.0,645.5027,645.5225,644.5895,645.0957,5875.0
2024-11-05 14:50:00,649.65,649.9,649.63,649.84,2025.0,644.798,645.0461,644.7781,644.9865,2025.0
2024-11-05 14:55:00,649.84,650.41,649.67,649.81,5232.0,644.9865,645.5523,644.8178,644.9568,5232.0
2024-11-05 15:00:00,649.96,650.4,649.96,650.4,658.0,645.1056,645.5424,645.1056,645.5424,658.0
2024-11-05 15:05:00,650.06,650.52,650.02,650.33,1570.0,645.2049,645.6615,645.1652,645.4729,1570.0
2024-11-05 15:10:00,650.32,650.83,650.31,650.67,2093.0,645.463,645.9692,645.453,645.8103,2093.0
2024-11-05 15:15:00,650.64,650.71,650.3,650.56,3874.0,645.7806,645.85,645.4431,645.7012,3874.0
2024-11-05 15:20:00,650.56,651.1,650.53,650.93,3820.0,645.7012,646.2371,645.6714,646.0684,3820.0
2024-11-05 15:25:00,651.05,651.24,650.73,650.95,2676.0,646.1875,646.3761,645.8699,646.0883,2676.0
2024-11-05 15:30:00,650.93,651.6,650.92,651.13,7410.0,646.0684,646.7334,646.0585,646.2669,7410.0
2024-11-05 15:35:00,650.85,651.35,650.66,650.79,16899.0,645.989,646.4853,645.8004,645.9295,16899.0
2024-11-05 15:40:00,650.77,650.78,650.01,650.18,5842.0,645.9096,645.9195,645.1553,645.324,5842.0
2024-11-05 15:45:00,650.21,651.56,650.12,651.37,12520.0,645.3538,646.6937,645.2645,646.5051,12520.0
2024-11-05 15:50:00,651.43,652.9,651.42,652.46,14866.0,646.5647,648.0237,646.5547,647.587,14866.0
2024-11-05 15:55:00,652.46,653.97,652.44,653.45,51186.0,647.587,649.0857,647.5671,648.5696,51186.0
2024-11-06 09:30:00,682.79,708.97,682.79,700.61,66534.0,677.6905,703.6749,677.6905,695.3774,66534.0
2024-11-06 09:35:00,697.63,707.82,689.82,701.15,30631.0,692.4196,702.5335,684.6679,695.9133,30631.0
2024-11-06 09:40:00,701.7,706.15,697.87,703.0,39968.0,696.4592,700.876,692.6578,697.7495,39968.0
2024-11-06 09:45:00,702.98,706.37,697.21,701.29,48935.0,697.7297,701.0943,692.0028,696.0523,48935.0
2024-11-06 09:50:00,701.3,701.3,695.2,697.25,35740.0,696.0622,696.0622,690.0078,692.0425,35740.0
2024-11-06 09:55:00,697.24,701.31,697.13,699.76,16700.0,692.0325,696.0721,691.9234,694.5337,16700.0
2024-11-06 10:00:00,698.75,702.77,697.88,698.71,50876.0,693.5313,697.5212,692.6677,693.4916,50876.0
2024-11-06 10:05:00,698.7,701.08,696.75,696.88,14981.0,693.4816,695.8438,691.5462,691.6752,14981.0
2024-11-06 10:10:00,697.99,700.88,697.18,699.65,21289.0,692.7769,695.6453,691.973,694.4245,21289.0
2024-11-06 10:15:00,701.04,702.8,698.06,700.09,20192.0,695.8041,697.551,692.8464,694.8612,20192.0
2024-11-06 10:20:00,698.75,700.53,695.81,700.38,26432.0,693.5313,695.298,690.6132,695.1491,26432.0
2024-11-06 10:25:00,699.15,709.0,699.15,708.06,14900.0,693.9283,703.7047,693.9283,702.7717,14900.0
2024-11-06 10:30:00,707.63,708.9,704.18,705.0,31319.0,702.3449,703.6054,698.9207,699.7346,31319.0
2024-11-06 10:35:00,704.36,704.99,700.53,701.31,19245.0,699.0994,699.7246,695.298,696.0721,19245.0
2024-11-06 10:40:00,701.49,704.0,699.38,700.75,11142.0,696.2508,698.742,694.1565,695.5163,11142.0
2024-11-06 10:45:00,701.4,702.38,699.58,701.83,6700.0,696.1615,697.1341,694.3551,696.5882,6700.0
2024-11-06 10:50:00,701.87,701.87,697.02,698.12,4830.0,696.6279,696.6279,691.8142,692.906,4830.0
2024-11-06 10:55:00,699.5,702.05,699.44,701.01,11647.0,694.2757,696.8066,694.2161,695.7744,11647.0
2024-11-06 11:00:00,700.89,701.51,699.46,700.05,7300.0,695.6553,696.2706,694.2359,694.8215,7300.0
2024-11-06 11:05:00,700.0,700.63,697.54,699.87,20279.0,694.7719,695.3972,692.3303,694.6429,20279.0
2024-11-06 11:10:00,699.34,701.04,699.25,700.29,9196.0,694.1168,695.8041,694.0275,695.0597,9196.0
2024-11-06 11:15:00,701.12,701.62,698.91,700.0,13953.0,695.8836,696.3798,693.6901,694.7719,13953.0
2024-11-06 11:20:00,699.88,700.07,698.52,700.0,5323.0,694.6528,694.8414,693.303,694.7719,5323.0
2024-11-06 11:25:00,699.74,701.11,698.99,700.84,4902.0,694.5139,695.8736,693.7695,695.6056,4902.0
2024-11-06 11:30:00,701.38,703.91,698.95,700.21,10190.0,696.1416,698.6527,693.7298,694.9803,10190.0
2024-11-06 11:35:00,700.4,701.24,700.24,700.61,3466.0,695.1689,696.0027,695.0101,695.3774,3466.0
2024-11-06 11:40:00,700.61,703.83,700.61,703.45,7103.0,695.3774,698.5733,695.3774,698.1961,7103.0
2024-11-06 11:45:00,703.57,704.71,703.25,704.7,5335.0,698.3153,699.4467,697.9976,699.4368,5335.0
2024-11-06 11:50:00,704.71,705.2,702.33,703.08,7568.0,699.4467,699.9331,697.0845,697.8289,7568.0
2024-11-06 11:55:00,703.26,705.17,703.07,705.17,2375.0,698.0076,699.9033,697.819,699.9033,2375.0
2024-11-06 12:00:00,705.16,705.16,703.58,704.23,4446.0,699.8934,699.8934,698.3252,698.9703,4446.0
2024-11-06 12:05:00,704.2,704.83,703.59,703.78,14137.0,698.9405,699.5658,698.3351,698.5237,14137.0
2024-11-06 12:10:00,704.05,706.99,703.96,706.46,8495.0,698.7917,701.7097,698.7023,701.1837,8495.0
2024-11-06 12:15:00,706.42,706.71,704.1,704.13,8161.0,701.144,701.4318,698.8413,698.8711,8161.0
2024-11-06 12:20:00,704.13,704.97,703.15,704.97,4967.0,698.8711,699.7048,697.8984,699.7048,4967.0
2024-11-06 12:25:00,704.8,705.65,704.71,705.18,6179.0,699.5361,700.3797,699.4467,699.9132,6179.0
2024-11-06 12:30:00,705.16,706.56,704.11,706.26,6909.0,699.8934,701.2829,698.8512,700.9852,6909.0
2024-11-06 12:35:00,706.99,707.93,705.5,705.99,7757.0,701.7097,702.6427,700.2308,700.7172,7757.0
2024-11-06 12:40:00,705.94,706.89,705.94,706.43,4369.0,700.6676,701.6105,700.6676,701.1539,4369.0
2024-11-06 12:45:00,706.43,707.03,706.42,706.85,1040.0,701.1539,701.7494,701.144,701.5708,1040.0
2024-11-06 12:50:00,706.31,707.6,706.3,707.43,5955.0,701.0348,702.3152,701.0249,702.1464,5955.0
2024-11-06 12:55:00,706.6,707.78,706.5,707.64,5103.0,701.3226,702.4938,701.2234,702.3549,5103.0
2024-11-06 13:00:00,707.98,708.99,707.42,707.94,7707.0,702.6923,703.6948,702.1365,702.6526,7707.0
2024-11-06 13:05:00,707.98,708.03,707.09,707.88,5801.0,702.6923,702.7419,701.809,702.5931,5801.0
2024-11-06 13:10:00,707.92,708.5,707.78,708.24,4489.0,702.6328,703.2084,702.4938,702.9504,4489.0
2024-11-06 13:15:00,708.19,708.56,707.06,707.27,3487.0,702.9007,703.268,701.7792,701.9876,3487.0
2024-11-06 13:20:00,707.18,707.74,706.79,707.74,1812.0,701.8983,702.4541,701.5112,702.4541,1812.0
2024-11-06 13:25:00,707.86,708.25,707.65,708.04,2035.0,702.5732,702.9603,702.3648,702.7519,2035.0
2024-11-06 13:30:00,708.34,708.34,707.27,707.68,3970.0,703.0496,703.0496,701.9876,702.3946,3970.0
2024-11-06 13:35:00,707.98,708.26,706.6,706.71,9511.0,702.6923,702.9702,701.3226,701.4318,9511.0
2024-11-06 13:40:00,707.11,707.11,705.5,705.89,4999.0,701.8288,701.8288,700.2308,700.6179,4999.0
2024-11-06 13:45:00,705.82,706.69,705.79,706.25,3917.0,700.5484,701.412,700.5187,700.9752,3917.0
2024-11-06 13:50:00,706.25,706.53,705.48,705.52,6984.0,700.9752,701.2531,700.211,700.2507,6984.0
2024-11-06 13:55:00,705.77,706.17,704.26,705.77,6743.0,700.4988,700.8958,699.0001,700.4988,6743.0
2024-11-06 14:00:00,706.29,709.37,706.29,709.37,9526.0,701.0149,704.0719,701.0149,704.0719,9526.0
2024-11-06 14:05:00,709.4,709.63,708.44,708.66,7367.0,704.1017,704.33,703.1489,703.3672,7367.0
2024-11-06 14:10:00,708.43,708.43,706.73,707.62,11498.0,703.139,703.139,701.4517,702.335,11498.0
2024-11-06 14:15:00,707.14,707.62,706.55,707.04,2832.0,701.8586,702.335,701.273,701.7593,2832.0
2024-11-06 14:20:00,706.71,708.3,706.71,708.15,2235.0,701.4318,703.0099,701.4318,702.861,2235.0
2024-11-06 14:25:00,708.46,708.46,706.54,706.57,7656.0,703.1687,703.1687,701.2631,701.2928,7656.0
2024-11-06 14:30:00,706.56,707.1,706.29,706.73,1914.0,701.2829,701.8189,701.0149,701.4517,1914.0
2024-11-06 14:35:00,706.91,707.07,706.16,706.16,3578.0,701.6303,701.7891,700.8859,700.8859,3578.0
2024-11-06 14:40:00,706.53,706.53,704.73,705.02,1822.0,701.2531,701.2531,699.4666,699.7544,1822.0
2024-11-06 14:45:00,704.77,706.39,704.77,705.1,3812.0,699.5063,701.1142,699.5063,699.8338,3812.0
2024-11-06 14:50:00,705.29,705.29,704.4,704.83,4422.0,700.0224,700.0224,699.1391,699.5658,4422.0
2024-11-06 14:55:00,705.18,706.24,705.18,706.24,2542.0,699.9132,700.9653,699.9132,700.9653,2542.0
2024-11-06 15:00:00,706.38,706.48,705.98,706.09,6856.0,701.1043,701.2035,700.7073,700.8164,6856.0
2024-11-06 15:05:00,706.09,706.68,706.08,706.55,4967.0,700.8164,701.402,700.8065,701.273,4967.0
2024-11-06 15:10:00,706.87,708.42,706.85,708.42,5622.0,701.5906,703.129,701.5708,703.129,5622.0
2024-11-06 15:15:00,708.63,709.51,708.23,708.53,4602.0,703.3375,704.2109,702.9404,703.2382,4602.0
2024-11-06 15:20:00,708.55,708.55,707.57,707.7,8015.0,703.2581,703.2581,702.2854,702.4144,8015.0
2024-11-06 15:25:00,707.74,709.51,707.73,709.51,4018.0,702.4541,704.2109,702.4442,704.2109,4018.0
2024-11-06 15:30:00,709.19,709.49,708.71,708.85,7764.0,703.8933,704.191,703.4169,703.5558,7764.0
2024-11-06 15:35:00,708.81,709.38,706.89,707.05,15614.0,703.5161,704.0819,701.6105,701.7693,15614.0
2024-11-06 15:40:00,707.22,707.9,706.69,707.59,10208.0,701.938,702.6129,701.412,702.3052,10208.0
2024-11-06 15:45:00,707.81,709.2,707.65,708.14,11366.0,702.5236,703.9032,702.3648,702.8511,11366.0
2024-11-06 15:50:00,707.95,708.4,707.18,707.92,20487.0,702.6625,703.1092,701.8983,702.6328,20487.0
2024-11-06 15:55:00,707.75,709.61,706.83,709.46,68736.0,702.464,704.3101,701.5509,704.1613,68736.0
2024-11-07 09:30:00,708.91,709.46,703.18,704.14,10949.0,703.6154,704.1613,697.9282,698.881,10949.0
2024-11-07 09:35:00,705.34,705.34,699.82,699.83,3714.0,700.072,700.072,694.5933,694.6032,3714.0
2024-11-07 09:40:00,700.93,701.6,699.25,699.25,8311.0,695.695,696.36,694.0275,694.0275,8311.0
2024-11-07 09:45:00,697.68,700.85,697.68,699.75,12324.0,692.4692,695.6156,692.4692,694.5238,12324.0
2024-11-07 09:50:00,700.25,702.6,700.25,702.56,3140.0,695.02,697.3525,695.02,697.3128,3140.0
2024-11-07 09:55:00,702.58,702.76,701.16,701.83,3309.0,697.3326,697.5113,695.9233,696.5882,3309.0
2024-11-07 10:00:00,701.75,703.29,700.91,702.2,6375.0,696.5088,698.0373,695.6751,696.9555,6375.0
2024-11-07 10:05:00,702.51,703.21,702.2,702.96,4980.0,697.2632,697.9579,696.9555,697.7098,4980.0
2024-11-07 10:10:00,702.97,703.14,702.36,702.81,2946.0,697.7197,697.8885,697.1143,697.5609,2946.0
2024-11-07 10:15:00,702.68,703.37,698.66,699.29,8336.0,697.4319,698.1167,693.4419,694.0672,8336.0
2024-11-07 10:20:00,698.97,699.38,698.45,698.54,1633.0,693.7496,694.1565,693.2335,693.3228,1633.0
2024-11-07 10:25:00,699.0,699.0,697.29,697.29,2679.0,693.7794,693.7794,692.0822,692.0822,2679.0
2024-11-07 10:30:00,697.51,698.55,697.51,698.25,3409.0,692.3005,693.3327,692.3005,693.035,3409.0
2024-11-07 10:35:00,698.59,700.21,698.07,699.67,9544.0,693.3724,694.9803,692.8563,694.4444,9544.0
2024-11-07 10:40:00,699.99,700.48,698.47,698.52,2595.0,694.762,695.2483,693.2533,693.303,2595.0
2024-11-07 10:45:00,698.57,698.84,697.48,697.49,1821.0,693.3526,693.6206,692.2707,692.2807,1821.0
2024-11-07 10:50:00,697.59,697.59,696.74,697.34,9669.0,692.3799,692.3799,691.5363,692.1318,9669.0
2024-11-07 10:55:00,697.11,697.59,696.11,696.25,3013.0,691.9035,692.3799,690.911,691.0499,3013.0
2024-11-07 11:00:00,696.55,697.21,694.09,694.1,2230.0,691.3477,692.0028,688.9061,688.916,2230.0
2024-11-07 11:05:00,693.89,694.1,692.51,692.93,3525.0,688.7075,688.916,687.3379,687.7547,3525.0
2024-11-07 11:10:00,692.72,693.35,691.12,691.68,9075.0,687.5463,688.1716,685.9582,686.5141,9075.0
2024-11-07 11:15:00,691.38,692.54,691.38,692.38,4177.0,686.2163,687.3676,686.2163,687.2088,4177.0
2024-11-07 11:20:00,693.17,693.86,692.6,693.61,6485.0,687.9929,688.6778,687.4272,688.4296,6485.0
2024-11-07 11:25:00,693.26,693.58,692.23,693.15,3890.0,688.0823,688.3999,687.0599,687.9731,3890.0
2024-11-07 11:30:00,693.23,693.98,693.22,693.61,4072.0,688.0525,688.7969,688.0426,688.4296,4072.0
2024-11-07 11:35:00,693.88,694.14,693.3,694.08,3282.0,688.6976,688.9557,688.122,688.8961,3282.0
2024-11-07 11:40:00,694.12,696.03,694.12,696.03,3967.0,688.9358,690.8316,688.9358,690.8316,3967.0
2024-11-07 11:45:00,695.63,695.68,692.54,692.66,4477.0,690.4346,690.4842,687.3676,687.4867,4477.0
2024-11-07 11:50:00,692.58,693.77,692.41,692.71,2874.0,687.4073,688.5884,687.2386,687.5364,2874.0
2024-11-07 11:55:00,693.05,694.03,692.86,694.03,5465.0,687.8738,688.8465,687.6852,688.8465,5465.0
2024-11-07 12:00:00,694.68,695.74,693.87,695.74,2505.0,689.4916,690.5437,688.6877,690.5437,2505.0
2024-11-07 12:05:00,695.25,695.95,694.93,695.26,3007.0,690.0574,690.7522,689.7398,690.0673,3007.0
2024-11-07 12:10:00,695.19,695.37,693.67,693.67,1733.0,689.9978,690.1765,688.4892,688.4892,1733.0
2024-11-07 12:15:00,693.66,693.76,692.94,693.62,3346.0,688.4793,688.5785,687.7646,688.4396,3346.0
2024-11-07 12:20:00,693.67,694.36,693.63,694.1,3512.0,688.4892,689.174,688.4495,688.916,3512.0
2024-11-07 12:25:00,694.1,694.27,693.18,693.29,1955.0,688.916,689.0847,688.0029,688.112,1955.0
2024-11-07 12:30:00,693.28,694.03,693.28,693.36,7109.0,688.1021,688.8465,688.1021,688.1815,7109.0
2024-11-07 12:35:00,693.31,693.36,692.61,692.62,1413.0,688.1319,688.1815,687.4371,687.447,1413.0
2024-11-07 12:40:00,692.64,692.97,692.14,692.38,2456.0,687.4669,687.7944,686.9706,687.2088,2456.0
2024-11-07 12:45:00,692.68,693.44,692.38,693.14,3176.0,687.5066,688.2609,687.2088,687.9632,3176.0
2024-11-07 12:50:00,693.14,693.26,693.0,693.0,1140.0,687.9632,688.0823,687.8242,687.8242,1140.0
2024-11-07 12:55:00,693.18,693.58,693.07,693.53,2259.0,688.0029,688.3999,687.8937,688.3502,2259.0
2024-11-07 13:00:00,693.41,693.54,692.45,692.51,2560.0,688.2311,688.3602,687.2783,687.3379,2560.0
2024-11-07 13:05:00,691.57,691.84,689.63,690.34,8271.0,686.4049,686.6729,684.4794,685.1841,8271.0
2024-11-07 13:10:00,690.56,691.28,690.29,691.23,1900.0,685.4024,686.117,685.1344,686.0674,1900.0
2024-11-07 13:15:00,691.24,691.73,690.95,691.04,4005.0,686.0773,686.5637,685.7895,685.8788,4005.0
2024-11-07 13:20:00,691.07,691.49,691.0,691.0,3472.0,685.9086,686.3255,685.8391,685.8391,3472.0
2024-11-07 13:25:00,691.14,691.67,690.74,691.11,3501.0,685.9781,686.5041,685.5811,685.9483,3501.0
2024-11-07 13:30:00,690.91,690.91,689.25,689.49,5325.0,685.7498,685.7498,684.1022,684.3404,5325.0
2024-11-07 13:35:00,689.25,689.5,688.59,689.08,4872.0,684.1022,684.3503,683.4471,683.9335,4872.0
2024-11-07 13:40:00,688.94,688.94,687.87,688.74,3190.0,683.7945,683.7945,682.7325,683.596,3190.0
2024-11-07 13:45:00,688.74,689.98,688.74,689.44,3332.0,683.596,684.8268,683.596,684.2908,3332.0
2024-11-07 13:50:00,689.46,690.16,688.94,689.31,2564.0,684.3106,685.0054,683.7945,684.1618,2564.0
2024-11-07 13:55:00,689.14,689.96,688.81,688.92,3018.0,683.993,684.8069,683.6655,683.7747,3018.0
2024-11-07 14:00:00,689.39,690.74,689.31,689.51,6165.0,684.2412,685.5811,684.1618,684.3603,6165.0
2024-11-07 14:05:00,689.11,690.5,689.01,690.13,5106.0,683.9632,685.3429,683.864,684.9756,5106.0
2024-11-07 14:10:00,690.13,690.5,689.84,689.85,3710.0,684.9756,685.3429,684.6878,684.6977,3710.0
2024-11-07 14:15:00,689.84,690.08,689.11,689.11,2145.0,684.6878,684.926,683.9632,683.9632,2145.0
2024-11-07 14:20:00,689.19,689.73,688.74,689.07,4521.0,684.0427,684.5786,683.596,683.9235,4521.0
2024-11-07 14:25:00,689.1,689.59,688.47,688.48,7587.0,683.9533,684.4397,683.328,683.338,7587.0
2024-11-07 14:30:00,688.25,689.21,687.66,687.67,10514.0,683.1097,684.0625,682.5241,682.534,10514.0
2024-11-07 14:35:00,687.95,688.39,687.1,687.25,5511.0,682.8119,683.2486,681.9683,682.1171,5511.0
2024-11-07 14:40:00,687.01,687.02,685.33,685.36,9521.0,681.8789,681.8889,680.2115,680.2413,9521.0
2024-11-07 14:45:00,685.81,687.1,684.48,687.1,6306.0,680.6879,681.9683,679.3678,681.9683,6306.0
2024-11-07 14:50:00,686.88,687.11,686.52,686.96,4742.0,681.7499,681.9782,681.3926,681.8293,4742.0
2024-11-07 14:55:00,686.96,687.67,686.83,687.22,4534.0,681.8293,682.534,681.7003,682.0874,4534.0
2024-11-07 15:00:00,687.15,687.52,686.69,686.91,3158.0,682.0179,682.3851,681.5613,681.7797,3158.0
2024-11-07 15:05:00,686.91,687.13,686.4,687.07,5112.0,681.7797,681.998,681.2735,681.9385,5112.0
2024-11-07 15:10:00,686.71,688.43,686.7,688.36,5889.0,681.5812,683.2883,681.5712,683.2189,5889.0
2024-11-07 15:15:00,688.36,689.75,688.36,689.38,7822.0,683.2189,684.5985,683.2189,684.2312,7822.0
2024-11-07 15:20:00,689.38,690.93,689.38,690.93,5814.0,684.2312,685.7697,684.2312,685.7697,5814.0
2024-11-07 15:25:00,690.82,691.33,690.07,690.23,5335.0,685.6605,686.1667,684.9161,685.0749,5335.0
2024-11-07 15:30:00,690.38,691.09,690.22,690.73,13220.0,685.2238,685.9285,685.065,685.5712,13220.0
2024-11-07 15:35:00,690.72,691.44,689.38,690.02,8576.0,685.5612,686.2758,684.2312,684.8665,8576.0
2024-11-07 15:40:00,689.59,690.49,689.33,689.33,5255.0,684.4397,685.3329,684.1816,684.1816,5255.0
2024-11-07 15:45:00,689.32,689.81,689.03,689.13,6874.0,684.1717,684.658,683.8838,683.9831,6874.0
2024-11-07 15:50:00,688.97,689.98,688.2,689.98,11360.0,683.8243,684.8268,683.06,684.8268,11360.0
2024-11-07 15:55:00,690.02,690.27,689.54,690.09,31673.0,684.8665,685.1146,684.39,684.9359,31673.0
2024-11-08 09:30:00,690.0,693.37,690.0,692.97,8664.0,686.4515,689.8041,686.4515,689.4062,8664.0
2024-11-08 09:35:00,694.08,694.83,691.13,691.13,4000.0,690.5105,691.2566,687.5756,687.5756,4000.0
2024-11-08 09:40:00,693.0,693.64,690.91,693.39,2646.0,689.436,690.0727,687.3568,689.824,2646.0
2024-11-08 09:45:00,691.8,694.88,691.8,694.23,1866.0,688.2422,691.3064,688.2422,690.6597,1866.0
2024-11-08 09:50:00,694.3,694.3,692.31,692.31,3156.0,690.7293,690.7293,688.7496,688.7496,3156.0
2024-11-08 09:55:00,693.86,693.87,693.0,693.74,2646.0,690.2916,690.3015,689.436,690.1722,2646.0
2024-11-08 10:00:00,694.13,694.88,693.74,694.0,2158.0,690.5602,691.3064,690.1722,690.4309,2158.0
2024-11-08 10:05:00,694.36,694.86,692.32,693.1,2619.0,690.789,691.2865,688.7595,689.5355,2619.0
2024-11-08 10:10:00,693.13,694.38,693.13,693.89,5114.0,689.5654,690.8089,689.5654,690.3214,5114.0
2024-11-08 10:15:00,693.89,694.99,693.24,694.99,8048.0,690.3214,691.4158,689.6748,691.4158,8048.0
2024-11-08 10:20:00,694.97,696.51,694.73,696.09,1872.0,691.3959,692.928,691.1571,692.5101,1872.0
2024-11-08 10:25:00,695.25,695.95,694.21,694.61,1769.0,691.6745,692.3709,690.6398,691.0377,1769.0
2024-11-08 10:30:00,695.42,695.42,695.4,695.41,619.0,691.8436,691.8436,691.8237,691.8336,619.0
2024-11-08 10:35:00,695.39,695.99,695.39,695.39,903.0,691.8137,692.4106,691.8137,691.8137,903.0
2024-11-08 10:40:00,695.74,695.74,695.28,695.28,300.0,692.1619,692.1619,691.7043,691.7043,300.0
2024-11-08 10:45:00,695.74,695.74,694.38,694.98,2110.0,692.1619,692.1619,690.8089,691.4058,2110.0
2024-11-08 10:50:00,694.88,694.98,694.48,694.48,5074.0,691.3064,691.4058,690.9084,690.9084,5074.0
2024-11-08 10:55:00,694.99,695.55,694.98,695.27,800.0,691.4158,691.9729,691.4058,691.6943,800.0
2024-11-08 11:00:00,694.96,695.12,694.72,694.81,7807.0,691.3859,691.5451,691.1472,691.2367,7807.0
2024-11-08 11:05:00,695.06,695.5,694.49,695.08,5134.0,691.4854,691.9232,690.9184,691.5053,5134.0
2024-11-08 11:10:00,695.11,695.56,693.93,693.99,1259.0,691.5352,691.9829,690.3612,690.4209,1259.0
2024-11-08 11:15:00,694.07,694.14,693.8,694.14,1249.0,690.5005,690.5702,690.2319,690.5702,1249.0
2024-11-08 11:20:00,694.0,694.27,693.83,694.06,5748.0,690.4309,690.6995,690.2618,690.4906,5748.0
2024-11-08 11:25:00,694.39,694.39,693.6,693.88,2538.0,690.8189,690.8189,690.0329,690.3115,2538.0
2024-11-08 11:30:00,693.88,693.88,692.57,692.96,1147.0,690.3115,690.3115,689.0082,689.3962,1147.0
2024-11-08 11:35:00,693.09,693.09,692.92,692.93,454.0,689.5256,689.5256,689.3564,689.3664,454.0
2024-11-08 11:40:00,692.61,693.49,692.47,692.8,9323.0,689.048,689.9235,688.9087,689.2371,9323.0
2024-11-08 11:45:00,692.77,692.9,692.71,692.9,338.0,689.2072,689.3365,689.1475,689.3365,338.0
2024-11-08 11:50:00,692.96,693.52,692.86,693.12,1276.0,689.3962,689.9533,689.2967,689.5554,1276.0
2024-11-08 11:55:00,693.59,693.59,693.1,693.11,1101.0,690.023,690.023,689.5355,689.5455,1101.0
2024-11-08 12:00:00,693.23,693.39,692.82,693.08,1687.0,689.6648,689.824,689.2569,689.5156,1687.0
2024-11-08 12:05:00,693.08,693.08,693.08,693.08,0.0,689.5156,689.5156,689.5156,689.5156,0.0
2024-11-08 12:10:00,692.37,692.37,692.0,692.0,400.0,688.8093,688.8093,688.4412,688.4412,400.0
2024-11-08 12:15:00,692.0,692.0,692.0,692.0,100.0,688.4412,688.4412,688.4412,688.4412,100.0
2024-11-08 12:20:00,692.38,692.38,692.03,692.03,300.0,688.8192,688.8192,688.471,688.471,300.0
2024-11-08 12:25:00,692.37,692.83,692.36,692.83,1168.0,688.8093,689.2669,688.7993,689.2669,1168.0
2024-11-08 12:30:00,693.04,693.51,693.04,693.51,300.0,689.4758,689.9434,689.4758,689.9434,300.0
2024-11-08 12:35:00,693.49,694.05,693.16,693.91,944.0,689.9235,690.4806,689.5952,690.3413,944.0
2024-11-08 12:40:00,694.5,694.59,694.13,694.51,1119.0,690.9283,691.0178,690.5602,690.9383,1119.0
2024-11-08 12:45:00,694.51,694.51,694.51,694.51,0.0,690.9383,690.9383,690.9383,690.9383,0.0
2024-11-08 12:50:00,694.17,694.51,694.14,694.51,450.0,690.6,690.9383,690.5702,690.9383,450.0
2024-11-08 12:55:00,694.5,694.5,693.93,694.1,1800.0,690.9283,690.9283,690.3612,690.5304,1800.0
2024-11-08 13:00:00,694.53,694.72,694.53,694.72,200.0,690.9582,691.1472,690.9582,691.1472,200.0
2024-11-08 13:05:00,694.3,694.38,694.25,694.25,797.0,690.7293,690.8089,690.6796,690.6796,797.0
2024-11-08 13:10:00,694.67,694.67,694.67,694.67,100.0,691.0974,691.0974,691.0974,691.0974,100.0
2024-11-08 13:15:00,694.35,694.96,694.35,694.9,817.0,690.7791,691.3859,690.7791,691.3263,817.0
2024-11-08 13:20:00,695.24,695.36,695.03,695.03,1145.0,691.6645,691.7839,691.4556,691.4556,1145.0
2024-11-08 13:25:00,695.09,695.26,695.0,695.26,1667.0,691.5153,691.6844,691.4257,691.6844,1667.0
2024-11-08 13:30:00,695.04,696.0,695.04,695.96,1147.0,691.4655,692.4206,691.4655,692.3808,1147.0
2024-11-08 13:35:00,696.0,697.32,695.99,696.97,4504.0,692.4206,693.7338,692.4106,693.3856,4504.0
2024-11-08 13:40:00,697.16,697.58,697.16,697.58,215.0,693.5746,693.9925,693.5746,693.9925,215.0
2024-11-08 13:45:00,697.81,698.34,697.81,698.1,1255.0,694.2213,694.7486,694.2213,694.5098,1255.0
2024-11-08 13:50:00,698.32,698.39,698.11,698.32,3212.0,694.7287,694.7983,694.5197,694.7287,3212.0
2024-11-08 13:55:00,698.21,698.67,698.21,698.67,1014.0,694.6192,695.0769,694.6192,695.0769,1014.0
2024-11-08 14:00:00,698.67,699.0,697.67,698.8,6239.0,695.0769,695.4052,694.082,695.2062,6239.0
2024-11-08 14:05:00,698.89,699.77,698.89,699.35,1183.0,695.2957,696.1712,695.2957,695.7534,1183.0
2024-11-08 14:10:00,699.8,699.88,699.3,699.87,856.0,696.2011,696.2806,695.7036,696.2707,856.0
2024-11-08 14:15:00,699.3,699.61,699.25,699.35,872.0,695.7036,696.012,695.6539,695.7534,872.0
2024-11-08 14:20:00,699.88,699.92,699.41,699.41,445.0,696.2806,696.3204,695.8131,695.8131,445.0
2024-11-08 14:25:00,699.66,699.92,699.11,699.16,2037.0,696.0618,696.3204,695.5146,695.5643,2037.0
2024-11-08 14:30:00,699.27,699.27,698.82,699.03,555.0,695.6738,695.6738,695.2261,695.435,555.0
2024-11-08 14:35:00,699.47,699.47,698.92,698.92,310.0,695.8727,695.8727,695.3256,695.3256,310.0
2024-11-08 14:40:00,698.92,699.24,698.79,698.83,1445.0,695.3256,695.6439,695.1962,695.236,1445.0
2024-11-08 14:45:00,699.22,699.23,698.54,698.98,5437.0,695.624,695.634,694.9475,695.3853,5437.0
2024-11-08 14:50:00,698.83,698.94,698.74,698.94,600.0,695.236,695.3455,695.1465,695.3455,600.0
2024-11-08 14:55:00,698.7,698.99,698.7,698.99,1832.0,695.1067,695.3952,695.1067,695.3952,1832.0
2024-11-08 15:00:00,698.71,698.71,697.53,697.53,1789.0,695.1167,695.1167,693.9427,693.9427,1789.0
2024-11-08 15:05:00,697.94,698.27,697.51,698.27,1390.0,694.3506,694.6789,693.9228,694.6789,1390.0
2024-11-08 15:10:00,698.25,698.25,697.93,697.94,322.0,694.659,694.659,694.3407,694.3506,322.0
2024-11-08 15:15:00,698.5,698.5,697.84,697.9,3036.0,694.9077,694.9077,694.2511,694.3108,3036.0
2024-11-08 15:20:00,698.09,698.33,697.27,697.27,2755.0,694.4998,694.7386,693.6841,693.6841,2755.0
2024-11-08 15:25:00,697.32,697.4,697.1,697.1,702.0,693.7338,693.8134,693.5149,693.5149,702.0
2024-11-08 15:30:00,697.29,697.29,696.17,696.17,1490.0,693.704,693.704,692.5897,692.5897,1490.0
2024-11-08 15:35:00,696.29,696.29,695.89,695.89,1493.0,692.7091,692.7091,692.3112,692.3112,1493.0
2024-11-08 15:40:00,695.89,695.89,695.11,695.45,2628.0,692.3112,692.3112,691.5352,691.8734,2628.0
2024-11-08 15:45:00,695.65,696.22,695.65,696.01,6064.0,692.0724,692.6395,692.0724,692.4305,6064.0
2024-11-08 15:50:00,695.79,696.6,695.68,696.54,4834.0,692.2117,693.0175,692.1022,692.9578,4834.0
2024-11-08 15:55:00,696.53,696.53,695.39,695.53,39687.0,692.9479,692.9479,691.8137,691.953,39687.0
2024-11-11 09:30:00,700.36,702.15,698.44,698.44,8380.0,696.7582,698.539,694.848,694.848,8380.0
2024-11-11 09:35:00,699.41,702.09,699.27,701.57,2148.0,695.8131,698.4793,695.6738,697.9619,2148.0
2024-11-11 09:40:00,701.86,703.29,701.2,701.69,4088.0,698.2505,699.6731,697.5939,698.0813,4088.0
2024-11-11 09:45:00,702.18,702.37,699.87,701.22,2683.0,698.5688,698.7578,696.2707,697.6137,2683.0
2024-11-11 09:50:00,701.74,703.65,701.18,702.59,3447.0,698.1311,700.0313,697.574,698.9767,3447.0
2024-11-11 09:55:00,703.0,703.59,701.92,702.73,1362.0,699.3846,699.9716,698.3101,699.116,1362.0
2024-11-11 10:00:00,702.73,704.25,702.71,704.25,4684.0,699.116,700.6282,699.0961,700.6282,4684.0
2024-11-11 10:05:00,703.81,705.5,702.99,702.99,11968.0,700.1904,701.8717,699.3746,699.3746,11968.0
2024-11-11 10:10:00,703.3,704.12,702.67,703.64,2297.0,699.6831,700.4988,699.0563,700.0213,2297.0
2024-11-11 10:15:00,703.47,704.22,703.45,703.76,1224.0,699.8522,700.5983,699.8323,700.1407,1224.0
2024-11-11 10:20:00,704.35,705.09,703.7,703.96,3793.0,700.7277,701.4638,700.081,700.3397,3793.0
2024-11-11 10:25:00,705.46,706.73,705.46,706.1,1895.0,701.8319,703.0954,701.8319,702.4687,1895.0
2024-11-11 10:30:00,705.94,706.95,705.94,706.95,4978.0,702.3095,703.3143,702.3095,703.3143,4978.0
2024-11-11 10:35:00,706.77,707.76,706.52,707.75,8441.0,703.1352,704.1201,702.8865,704.1102,8441.0
2024-11-11 10:40:00,707.27,707.96,706.73,707.07,2355.0,703.6326,704.3191,703.0954,703.4337,2355.0
2024-11-11 10:45:00,707.45,708.25,707.06,707.88,2855.0,703.8117,704.6076,703.4237,704.2395,2855.0
2024-11-11 10:50:00,707.88,708.37,707.87,707.97,1028.0,704.2395,704.727,704.2295,704.329,1028.0
2024-11-11 10:55:00,708.0,708.61,707.99,708.09,1484.0,704.3589,704.9657,704.3489,704.4484,1484.0
2024-11-11 11:00:00,708.1,708.69,707.77,708.11,5276.0,704.4584,705.0453,704.1301,704.4683,5276.0
2024-11-11 11:05:00,708.11,708.11,707.4,707.5,2429.0,704.4683,704.4683,703.762,703.8615,2429.0
2024-11-11 11:10:00,707.43,707.43,707.04,707.41,1055.0,703.7918,703.7918,703.4038,703.7719,1055.0
2024-11-11 11:15:00,707.41,707.78,706.88,707.36,2100.0,703.7719,704.14,703.2446,703.7222,2100.0
2024-11-11 11:20:00,707.36,707.82,707.32,707.67,1650.0,703.7222,704.1798,703.6824,704.0306,1650.0
2024-11-11 11:25:00,707.97,707.97,707.06,707.06,8738.0,704.329,704.329,703.4237,703.4237,8738.0
2024-11-11 11:30:00,707.08,709.71,707.07,709.71,3236.0,703.4436,706.0601,703.4337,706.0601,3236.0
2024-11-11 11:35:00,709.82,710.0,709.26,710.0,1555.0,706.1695,706.3486,705.6124,706.3486,1555.0
2024-11-11 11:40:00,710.23,710.82,709.58,710.82,800.0,706.5774,707.1644,705.9308,707.1644,800.0
2024-11-11 11:45:00,710.82,711.01,710.31,711.01,1027.0,707.1644,707.3534,706.657,707.3534,1027.0
2024-11-11 11:50:00,710.64,711.08,710.64,711.08,300.0,706.9853,707.423,706.9853,707.423,300.0
2024-11-11 11:55:00,711.08,711.6,710.9,711.48,2590.0,707.423,707.9404,707.244,707.821,2590.0
2024-11-11 12:00:00,711.42,711.48,709.99,710.75,6139.0,707.7613,707.821,706.3386,707.0947,6139.0
2024-11-11 12:05:00,710.38,710.66,709.19,709.19,4095.0,706.7266,707.0052,705.5428,705.5428,4095.0
2024-11-11 12:10:00,709.0,709.44,708.36,709.44,3301.0,705.3537,705.7915,704.717,705.7915,3301.0
2024-11-11 12:15:00,709.35,709.82,708.9,709.19,2798.0,705.7019,706.1695,705.2543,705.5428,2798.0
2024-11-11 12:20:00,708.87,709.66,708.87,709.49,2157.0,705.2244,706.0103,705.2244,705.8412,2157.0
2024-11-11 12:25:00,709.35,709.86,709.14,709.85,1570.0,705.7019,706.2093,705.493,706.1994,1570.0
2024-11-11 12:30:00,709.71,709.71,708.93,709.46,2794.0,706.0601,706.0601,705.2841,705.8114,2794.0
2024-11-11 12:35:00,709.19,709.6,709.18,709.6,1005.0,705.5428,705.9507,705.5328,705.9507,1005.0
2024-11-11 12:40:00,709.35,709.59,709.31,709.31,700.0,705.7019,705.9407,705.6621,705.6621,700.0
2024-11-11 12:45:00,709.48,709.77,709.48,709.5,2200.0,705.8313,706.1198,705.8313,705.8512,2200.0
2024-11-11 12:50:00,709.5,709.66,709.47,709.66,600.0,705.8512,706.0103,705.8213,706.0103,600.0
2024-11-11 12:55:00,709.23,709.7,709.21,709.7,1097.0,705.5826,706.0501,705.5627,706.0501,1097.0
2024-11-11 13:00:00,709.6,709.6,708.63,708.75,1300.0,705.9507,705.9507,704.9856,705.105,1300.0
2024-11-11 13:05:00,708.9,709.24,708.23,708.93,971.0,705.2543,705.5925,704.5877,705.2841,971.0
2024-11-11 13:10:00,709.29,709.3,708.54,708.64,1871.0,705.6422,705.6522,704.8961,704.9956,1871.0
2024-11-11 13:15:00,708.75,708.75,708.26,708.52,1000.0,705.105,705.105,704.6175,704.8762,1000.0
2024-11-11 13:20:00,708.76,708.76,707.62,707.62,2400.0,705.115,705.115,703.9808,703.9808,2400.0
2024-11-11 13:25:00,708.15,708.67,708.15,708.16,2741.0,704.5081,705.0254,704.5081,704.5181,2741.0
2024-11-11 13:30:00,708.17,708.17,707.77,707.77,898.0,704.528,704.528,704.1301,704.1301,898.0
2024-11-11 13:35:00,707.58,708.85,707.58,708.72,2074.0,703.941,705.2045,703.941,705.0752,2074.0
2024-11-11 13:40:00,708.71,708.81,708.63,708.78,900.0,705.0652,705.1647,704.9856,705.1349,900.0
2024-11-11 13:45:00,708.78,708.78,708.25,708.47,3411.0,705.1349,705.1349,704.6076,704.8265,3411.0
2024-11-11 13:50:00,708.47,709.34,708.46,709.13,2145.0,704.8265,705.692,704.8165,705.4831,2145.0
2024-11-11 13:55:00,709.13,709.18,708.53,708.55,2927.0,705.4831,705.5328,704.8862,704.9061,2927.0
2024-11-11 14:00:00,708.17,709.16,708.17,709.01,2066.0,704.528,705.5129,704.528,705.3637,2066.0
2024-11-11 14:05:00,709.0,709.22,708.89,708.89,800.0,705.3537,705.5726,705.2443,705.2443,800.0
2024-11-11 14:10:00,708.61,708.73,708.5,708.51,1980.0,704.9657,705.0851,704.8563,704.8663,1980.0
2024-11-11 14:15:00,708.68,709.01,708.67,708.88,1809.0,705.0354,705.3637,705.0254,705.2344,1809.0
2024-11-11 14:20:00,708.74,709.43,708.73,709.43,609.0,705.0951,705.7815,705.0851,705.7815,609.0
2024-11-11 14:25:00,709.52,710.04,709.5,709.6,500.0,705.8711,706.3884,705.8512,705.9507,500.0
2024-11-11 14:30:00,710.03,710.03,709.6,709.61,963.0,706.3784,706.3784,705.9507,705.9606,963.0
2024-11-11 14:35:00,710.0,710.0,709.17,709.5,2831.0,706.3486,706.3486,705.5229,705.8512,2831.0
2024-11-11 14:40:00,709.43,709.43,709.42,709.43,300.0,705.7815,705.7815,705.7716,705.7815,300.0
2024-11-11 14:45:00,709.43,709.43,708.66,708.75,2324.0,705.7815,705.7815,705.0155,705.105,2324.0
2024-11-11 14:50:00,708.72,708.72,708.69,708.71,800.0,705.0752,705.0752,705.0453,705.0652,800.0
2024-11-11 14:55:00,708.71,708.82,708.45,708.54,1614.0,705.0652,705.1747,704.8066,704.8961,1614.0
2024-11-11 15:00:00,708.69,708.88,708.28,708.65,3271.0,705.0453,705.2344,704.6374,705.0055,3271.0
2024-11-11 15:05:00,708.98,709.25,708.87,709.12,3260.0,705.3338,705.6025,705.2244,705.4731,3260.0
2024-11-11 15:10:00,709.11,709.16,708.34,708.34,3445.0,705.4632,705.5129,704.6971,704.6971,3445.0
2024-11-11 15:15:00,708.3,708.83,708.3,708.8,1500.0,704.6573,705.1846,704.6573,705.1548,1500.0
2024-11-11 15:20:00,708.56,708.7,708.42,708.69,2562.0,704.916,705.0553,704.7767,705.0453,2562.0
2024-11-11 15:25:00,708.96,708.96,708.64,708.84,1824.0,705.3139,705.3139,704.9956,705.1946,1824.0
2024-11-11 15:30:00,708.64,708.65,707.23,707.35,9120.0,704.9956,705.0055,703.5928,703.7122,9120.0
2024-11-11 15:35:00,707.45,707.7,707.01,707.7,2400.0,703.8117,704.0604,703.374,704.0604,2400.0
2024-11-11 15:40:00,707.85,708.14,707.53,707.75,4715.0,704.2097,704.4982,703.8913,704.1102,4715.0
2024-11-11 15:45:00,707.54,707.87,707.16,707.55,4697.0,703.9012,704.2295,703.5232,703.9112,4697.0
2024-11-11 15:50:00,707.39,708.36,707.17,708.11,3879.0,703.752,704.717,703.5331,704.4683,3879.0
2024-11-11 15:55:00,708.32,708.69,707.3,708.15,26520.0,704.6772,705.0453,703.6625,704.5081,26520.0
2024-11-12 09:30:00,708.27,708.27,707.69,707.7,4548.0,704.6275,704.6275,704.0505,704.0604,4548.0
2024-11-12 09:35:00,706.93,706.95,705.69,706.09,800.0,703.2944,703.3143,702.0608,702.4587,800.0
2024-11-12 09:40:00,708.35,709.3,708.26,708.26,511.0,704.7071,705.6522,704.6175,704.6175,511.0
2024-11-12 09:45:00,708.25,709.45,708.24,709.45,5482.0,704.6076,705.8014,704.5976,705.8014,5482.0
2024-11-12 09:50:00,708.62,708.62,707.54,708.62,2169.0,704.9757,704.9757,703.9012,704.9757,2169.0
2024-11-12 09:55:00,708.53,708.53,707.14,707.14,2652.0,704.8862,704.8862,703.5033,703.5033,2652.0
2024-11-12 10:00:00,707.69,707.7,706.62,707.26,1611.0,704.0505,704.0604,702.986,703.6227,1611.0
2024-11-12 10:05:00,707.26,707.86,706.38,707.09,2575.0,703.6227,704.2196,702.7472,703.4536,2575.0
2024-11-12 10:10:00,707.15,707.15,705.7,707.06,3015.0,703.5133,703.5133,702.0707,703.4237,3015.0
2024-11-12 10:15:00,707.13,707.13,706.11,706.62,2526.0,703.4934,703.4934,702.4786,702.986,2526.0
2024-11-12 10:20:00,706.75,706.75,705.67,706.12,1034.0,703.1153,703.1153,702.0409,702.4885,1034.0
2024-11-12 10:25:00,706.51,707.24,706.48,707.24,800.0,702.8765,703.6028,702.8467,703.6028,800.0
2024-11-12 10:30:00,706.77,706.77,704.06,704.5,1623.0,703.1352,703.1352,700.4391,700.8769,1623.0
2024-11-12 10:35:00,703.75,705.15,703.7,704.94,1130.0,700.1307,701.5235,700.081,701.3146,1130.0
2024-11-12 10:40:00,704.75,704.76,703.25,703.26,2019.0,701.1256,701.1355,699.6333,699.6433,2019.0
2024-11-12 10:45:00,703.26,703.75,702.84,703.17,818.0,699.6433,700.1307,699.2254,699.5537,818.0
2024-11-12 10:50:00,703.16,704.49,703.15,703.73,1000.0,699.5438,700.8669,699.5338,700.1108,1000.0
2024-11-12 10:55:00,703.71,704.02,702.75,702.75,1875.0,700.0909,700.3993,699.1359,699.1359,1875.0
2024-11-12 11:00:00,702.65,703.01,701.7,701.79,2689.0,699.0364,699.3945,698.0913,698.1808,2689.0
2024-11-12 11:05:00,701.79,703.01,701.78,702.51,3121.0,698.1808,699.3945,698.1709,698.8971,3121.0
2024-11-12 11:10:00,702.67,703.35,702.42,702.42,3869.0,699.0563,699.7328,698.8076,698.8076,3869.0
2024-11-12 11:15:00,702.11,702.33,701.67,702.33,2172.0,698.4992,698.718,698.0614,698.718,2172.0
2024-11-12 11:20:00,702.15,702.47,701.96,701.96,600.0,698.539,698.8573,698.3499,698.3499,600.0
2024-11-12 11:25:00,702.07,702.99,702.07,702.62,3708.0,698.4594,699.3746,698.4594,699.0065,3708.0
2024-11-12 11:30:00,702.61,703.15,702.3,702.3,1751.0,698.9966,699.5338,698.6882,698.6882,1751.0
2024-11-12 11:35:00,702.7,702.99,701.18,701.88,7656.0,699.0861,699.3746,697.574,698.2704,7656.0
2024-11-12 11:40:00,701.88,702.45,701.57,701.79,1188.0,698.2704,698.8374,697.9619,698.1808,1188.0
2024-11-12 11:45:00,702.03,702.44,701.94,701.94,1818.0,698.4196,698.8275,698.33,698.33,1818.0
2024-11-12 11:50:00,701.85,702.69,701.85,702.49,1193.0,698.2405,699.0762,698.2405,698.8772,1193.0
2024-11-12 11:55:00,702.62,702.62,700.58,700.58,12847.0,699.0065,699.0065,696.977,696.977,12847.0
2024-11-12 12:00:00,699.96,700.5,699.95,700.37,1100.0,696.3602,696.8975,696.3503,696.7681,1100.0
2024-11-12 12:05:00,701.0,701.75,701.0,701.75,731.0,697.3949,698.141,697.3949,698.141,731.0
2024-11-12 12:10:00,701.87,701.89,701.2,701.89,1120.0,698.2604,698.2803,697.5939,698.2803,1120.0
2024-11-12 12:15:00,701.2,701.51,701.06,701.07,1007.0,697.5939,697.9023,697.4546,697.4645,1007.0
2024-11-12 12:20:00,700.88,701.41,700.81,701.0,3834.0,697.2755,697.8028,697.2059,697.3949,3834.0
2024-11-12 12:25:00,700.98,701.36,700.88,700.88,3417.0,697.375,697.753,697.2755,697.2755,3417.0
2024-11-12 12:30:00,700.88,700.97,700.78,700.86,1300.0,697.2755,697.365,697.176,697.2556,1300.0
2024-11-12 12:35:00,700.85,701.21,700.79,701.19,3326.0,697.2457,697.6038,697.186,697.5839,3326.0
2024-11-12 12:40:00,701.22,701.22,700.63,700.76,1300.0,697.6137,697.6137,697.0268,697.1561,1300.0
2024-11-12 12:45:00,700.76,700.77,699.95,700.45,5304.0,697.1561,697.1661,696.3503,696.8477,5304.0
2024-11-12 12:50:00,700.02,700.08,700.0,700.0,9229.0,696.4199,696.4796,696.4,696.4,9229.0
2024-11-12 12:55:00,700.0,700.0,698.92,700.0,3726.0,696.4,696.4,695.3256,696.4,3726.0
2024-11-12 13:00:00,699.5,700.16,699.49,699.69,1300.0,695.9026,696.5592,695.8926,696.0916,1300.0
2024-11-12 13:05:00,699.44,699.68,699.44,699.68,200.0,695.8429,696.0817,695.8429,696.0817,200.0
2024-11-12 13:10:00,699.18,700.19,699.18,700.19,1300.0,695.5842,696.589,695.5842,696.589,1300.0
2024-11-12 13:15:00,700.14,700.42,700.0,700.27,2020.0,696.5393,696.8179,696.4,696.6686,2020.0
2024-11-12 13:20:00,700.27,700.44,700.27,700.44,1000.0,696.6686,696.8378,696.6686,696.8378,1000.0
2024-11-12 13:25:00,700.44,700.92,700.44,700.75,1821.0,696.8378,697.3153,696.8378,697.1462,1821.0
2024-11-12 13:30:00,700.51,700.84,700.51,700.82,1986.0,696.9074,697.2357,696.9074,697.2158,1986.0
2024-11-12 13:35:00,700.82,701.92,700.82,701.3,7069.0,697.2158,698.3101,697.2158,697.6933,7069.0
2024-11-12 13:40:00,701.3,701.65,701.12,701.36,2295.0,697.6933,698.0415,697.5143,697.753,2295.0
2024-11-12 13:45:00,701.36,701.36,701.35,701.35,312.0,697.753,697.753,697.7431,697.7431,312.0
2024-11-12 13:50:00,701.39,701.59,701.35,701.54,2509.0,697.7829,697.9818,697.7431,697.9321,2509.0
2024-11-12 13:55:00,701.56,702.94,701.55,702.52,2724.0,697.952,699.3249,697.9421,698.9071,2724.0
2024-11-12 14:00:00,702.96,702.96,702.27,702.88,1072.0,699.3448,699.3448,698.6583,699.2652,1072.0
2024-11-12 14:05:00,702.58,703.0,702.39,702.58,2357.0,698.9668,699.3846,698.7777,698.9668,2357.0
2024-11-12 14:10:00,702.6,702.6,701.58,701.79,3247.0,698.9867,698.9867,697.9719,698.1808,3247.0
2024-11-12 14:15:00,702.05,702.32,701.52,702.32,4746.0,698.4395,698.7081,697.9122,698.7081,4746.0
2024-11-12 14:20:00,702.53,702.78,702.17,702.77,1565.0,698.917,699.1657,698.5589,699.1558,1565.0
2024-11-12 14:25:00,702.66,702.79,702.43,702.43,700.0,699.0463,699.1757,698.8175,698.8175,700.0
2024-11-12 14:30:00,702.43,702.69,702.43,702.64,1983.0,698.8175,699.0762,698.8175,699.0264,1983.0
2024-11-12 14:35:00,702.62,702.88,702.42,702.66,700.0,699.0065,699.2652,698.8076,699.0463,700.0
2024-11-12 14:40:00,702.68,703.18,702.67,703.18,1441.0,699.0662,699.5637,699.0563,699.5637,1441.0
2024-11-12 14:45:00,702.86,703.51,702.76,703.51,857.0,699.2453,699.892,699.1458,699.892,857.0
2024-11-12 14:50:00,703.14,703.32,702.54,702.62,1400.0,699.5239,699.7029,698.927,699.0065,1400.0
2024-11-12 14:55:00,702.44,702.71,702.42,702.63,1060.0,698.8275,699.0961,698.8076,699.0165,1060.0
2024-11-12 15:00:00,702.18,702.45,702.06,702.41,2103.0,698.5688,698.8374,698.4494,698.7976,2103.0
2024-11-12 15:05:00,702.42,702.65,702.2,702.35,1100.0,698.8076,699.0364,698.5887,698.7379,1100.0
2024-11-12 15:10:00,702.33,702.33,702.03,702.03,1373.0,698.718,698.718,698.4196,698.4196,1373.0
2024-11-12 15:15:00,702.3,702.3,701.86,701.9,900.0,698.6882,698.6882,698.2505,698.2903,900.0
2024-11-12 15:20:00,701.98,702.04,701.51,701.61,1655.0,698.3698,698.4295,697.9023,698.0017,1655.0
2024-11-12 15:25:00,701.62,701.62,701.12,701.12,675.0,698.0117,698.0117,697.5143,697.5143,675.0
2024-11-12 15:30:00,701.09,701.28,701.06,701.06,2505.0,697.4844,697.6734,697.4546,697.4546,2505.0
2024-11-12 15:35:00,700.84,701.61,700.84,701.61,3602.0,697.2357,698.0017,697.2357,698.0017,3602.0
2024-11-12 15:40:00,701.58,701.58,700.49,700.51,1211.0,697.9719,697.9719,696.8875,696.9074,1211.0
2024-11-12 15:45:00,700.69,700.69,700.17,700.26,3612.0,697.0865,697.0865,696.5691,696.6587,3612.0
2024-11-12 15:50:00,700.08,700.08,698.67,699.07,8661.0,696.4796,696.4796,695.0769,695.4748,8661.0
2024-11-12 15:55:00,698.94,699.5,698.41,699.31,33941.0,695.3455,695.9026,694.8182,695.7136,33941.0
2024-11-13 09:30:00,700.7,703.21,699.57,703.2,15017.0,697.0964,699.5935,695.9722,699.5836,15017.0
2024-11-13 09:35:00,703.2,703.37,703.2,703.37,400.0,699.5836,699.7527,699.5836,699.7527,400.0
2024-11-13 09:40:00,703.37,703.37,702.53,702.67,500.0,699.7527,699.7527,698.917,699.0563,500.0
2024-11-13 09:45:00,703.41,703.41,703.36,703.36,1100.0,699.7925,699.7925,699.7427,699.7427,1100.0
2024-11-13 09:50:00,703.26,704.49,702.89,702.99,2908.0,699.6433,700.8669,699.2752,699.3746,2908.0
2024-11-13 09:55:00,703.76,705.0,703.46,705.0,3480.0,700.1407,701.3743,699.8422,701.3743,3480.0
2024-11-13 10:00:00,704.85,705.0,704.17,704.37,1317.0,701.2251,701.3743,700.5486,700.7475,1317.0
2024-11-13 10:05:00,703.95,704.3,702.04,703.55,2682.0,700.3297,700.6779,698.4295,699.9318,2682.0
2024-11-13 10:10:00,703.78,704.82,703.78,704.82,1455.0,700.1606,701.1952,700.1606,701.1952,1455.0
2024-11-13 10:15:00,705.16,705.66,704.72,705.0,2306.0,701.5335,702.0309,701.0957,701.3743,2306.0
2024-11-13 10:20:00,705.5,706.96,705.4,706.3,3427.0,701.8717,703.3242,701.7723,702.6676,3427.0
2024-11-13 10:25:00,706.17,707.77,706.16,707.77,3878.0,702.5383,704.1301,702.5283,704.1301,3878.0
2024-11-13 10:30:00,707.52,707.77,706.91,707.37,1605.0,703.8813,704.1301,703.2745,703.7321,1605.0
2024-11-13 10:35:00,707.38,707.5,707.15,707.15,1300.0,703.7421,703.8615,703.5133,703.5133,1300.0
2024-11-13 10:40:00,707.13,708.64,706.76,708.18,3812.0,703.4934,704.9956,703.1253,704.538,3812.0
2024-11-13 10:45:00,708.52,708.52,707.37,708.02,3883.0,704.8762,704.8762,703.7321,704.3788,3883.0
2024-11-13 10:50:00,708.16,709.71,708.15,709.05,6170.0,704.5181,706.0601,704.5081,705.4035,6170.0
2024-11-13 10:55:00,709.68,710.23,708.7,708.75,3318.0,706.0302,706.5774,705.0553,705.105,3318.0
2024-11-13 11:00:00,708.75,708.75,707.86,708.16,1615.0,705.105,705.105,704.2196,704.5181,1615.0
2024-11-13 11:05:00,707.7,708.69,707.7,708.32,2910.0,704.0604,705.0453,704.0604,704.6772,2910.0
2024-11-13 11:10:00,708.26,708.48,708.13,708.35,2020.0,704.6175,704.8364,704.4882,704.7071,2020.0
2024-11-13 11:15:00,708.35,708.35,707.65,707.94,1419.0,704.7071,704.7071,704.0107,704.2992,1419.0
2024-11-13 11:20:00,707.56,707.85,707.07,707.47,916.0,703.9211,704.2097,703.4337,703.8316,916.0
2024-11-13 11:25:00,707.84,708.16,707.53,707.53,1467.0,704.1997,704.5181,703.8913,703.8913,1467.0
2024-11-13 11:30:00,708.17,708.75,707.5,708.05,2667.0,704.528,705.105,703.8615,704.4086,2667.0
2024-11-13 11:35:00,708.07,708.08,707.61,707.83,1549.0,704.4285,704.4385,703.9709,704.1898,1549.0
2024-11-13 11:40:00,707.84,707.84,707.36,707.84,500.0,704.1997,704.1997,703.7222,704.1997,500.0
2024-11-13 11:45:00,707.84,709.97,707.83,709.34,6429.0,704.1997,706.3187,704.1898,705.692,6429.0
2024-11-13 11:50:00,709.34,709.53,708.57,708.88,3325.0,705.692,705.881,704.9259,705.2344,3325.0
2024-11-13 11:55:00,708.93,709.71,708.59,709.71,1600.0,705.2841,706.0601,704.9458,706.0601,1600.0
2024-11-13 12:00:00,709.99,709.99,709.17,709.47,4124.0,706.3386,706.3386,705.5229,705.8213,4124.0
2024-11-13 12:05:00,709.99,710.75,709.58,710.6,2645.0,706.3386,707.0947,705.9308,706.9455,2645.0
2024-11-13 12:10:00,711.34,711.35,710.23,710.43,1604.0,707.6817,707.6917,706.5774,706.7764,1604.0
2024-11-13 12:15:00,710.43,710.96,710.0,710.0,3053.0,706.7764,707.3037,706.3486,706.3486,3053.0
2024-11-13 12:20:00,709.47,709.52,708.31,708.73,2894.0,705.8213,705.8711,704.6673,705.0851,2894.0
2024-11-13 12:25:00,708.63,708.63,708.01,708.01,835.0,704.9856,704.9856,704.3688,704.3688,835.0
2024-11-13 12:30:00,708.12,708.43,707.99,708.0,660.0,704.4783,704.7867,704.3489,704.3589,660.0
2024-11-13 12:35:00,707.99,708.51,707.99,708.06,2200.0,704.3489,704.8663,704.3489,704.4186,2200.0
2024-11-13 12:40:00,708.06,708.82,708.06,708.72,1280.0,704.4186,705.1747,704.4186,705.0752,1280.0
2024-11-13 12:45:00,708.71,709.32,708.71,709.11,1152.0,705.0652,705.6721,705.0652,705.4632,1152.0
2024-11-13 12:50:00,709.74,709.74,708.38,708.39,2724.0,706.0899,706.0899,704.7369,704.7469,2724.0
2024-11-13 12:55:00,708.46,709.26,708.46,709.25,1701.0,704.8165,705.6124,704.8165,705.6025,1701.0
2024-11-13 13:00:00,709.25,709.26,709.25,709.25,200.0,705.6025,705.6124,705.6025,705.6025,200.0
2024-11-13 13:05:00,709.39,709.39,708.3,708.32,2185.0,705.7417,705.7417,704.6573,704.6772,2185.0
2024-11-13 13:10:00,708.49,708.49,707.94,708.42,900.0,704.8464,704.8464,704.2992,704.7767,900.0
2024-11-13 13:15:00,708.04,708.65,708.01,708.61,2200.0,704.3987,705.0055,704.3688,704.9657,2200.0
2024-11-13 13:20:00,708.58,708.71,708.08,708.71,4684.0,704.9359,705.0652,704.4385,705.0652,4684.0
2024-11-13 13:25:00,708.49,708.49,708.47,708.47,200.0,704.8464,704.8464,704.8265,704.8265,200.0
2024-11-13 13:30:00,708.75,709.14,708.63,709.01,2315.0,705.105,705.493,704.9856,705.3637,2315.0
2024-11-13 13:35:00,708.77,708.78,707.77,707.77,1447.0,705.1249,705.1349,704.1301,704.1301,1447.0
2024-11-13 13:40:00,707.7,708.22,707.43,708.22,500.0,704.0604,704.5777,703.7918,704.5777,500.0
2024-11-13 13:45:00,707.78,707.78,707.78,707.78,100.0,704.14,704.14,704.14,704.14,100.0
2024-11-13 13:50:00,707.38,707.38,707.25,707.26,2325.0,703.7421,703.7421,703.6127,703.6227,2325.0
2024-11-13 13:55:00,707.38,707.38,707.23,707.23,1567.0,703.7421,703.7421,703.5928,703.5928,1567.0
2024-11-13 14:00:00,707.23,707.23,706.79,706.79,1586.0,703.5928,703.5928,703.1551,703.1551,1586.0
2024-11-13 14:05:00,706.6,706.92,706.6,706.92,200.0,702.9661,703.2844,702.9661,703.2844,200.0
2024-11-13 14:10:00,706.9,707.33,706.45,706.97,900.0,703.2645,703.6923,702.8169,703.3342,900.0
2024-11-13 14:15:00,707.28,707.28,706.42,706.42,2407.0,703.6426,703.6426,702.787,702.787,2407.0
2024-11-13 14:20:00,706.47,706.47,706.46,706.47,230.0,702.8367,702.8367,702.8268,702.8367,230.0
2024-11-13 14:25:00,706.17,706.17,705.56,705.57,1155.0,702.5383,702.5383,701.9314,701.9414,1155.0
2024-11-13 14:30:00,705.57,705.71,705.18,705.71,655.0,701.9414,702.0807,701.5534,702.0807,655.0
2024-11-13 14:35:00,705.33,705.33,705.21,705.29,813.0,701.7026,701.7026,701.5832,701.6628,813.0
2024-11-13 14:40:00,704.6,704.82,704.28,704.31,1566.0,700.9764,701.1952,700.658,700.6879,1566.0
2024-11-13 14:45:00,704.84,705.23,704.52,704.52,1883.0,701.2151,701.6031,700.8968,700.8968,1883.0
2024-11-13 14:50:00,704.83,705.56,704.83,705.47,823.0,701.2052,701.9314,701.2052,701.8419,823.0
2024-11-13 14:55:00,705.12,705.52,704.8,705.52,915.0,701.4937,701.8916,701.1753,701.8916,915.0
2024-11-13 15:00:00,705.28,705.28,703.8,704.01,1637.0,701.6529,701.6529,700.1805,700.3894,1637.0
2024-11-13 15:05:00,703.58,704.54,703.58,704.13,4064.0,699.9616,700.9167,699.9616,700.5088,4064.0
2024-11-13 15:10:00,704.93,705.64,704.93,705.63,826.0,701.3047,702.011,701.3047,702.0011,826.0
2024-11-13 15:15:00,705.91,706.15,705.84,706.1,600.0,702.2796,702.5184,702.21,702.4687,600.0
2024-11-13 15:20:00,705.82,707.12,705.82,706.63,6037.0,702.1901,703.4834,702.1901,702.9959,6037.0
2024-11-13 15:25:00,706.63,706.63,705.63,705.63,2690.0,702.9959,702.9959,702.0011,702.0011,2690.0
2024-11-13 15:30:00,705.43,706.51,705.13,706.29,2900.0,701.8021,702.8765,701.5036,702.6577,2900.0
2024-11-13 15:35:00,706.75,707.51,706.72,706.96,1744.0,703.1153,703.8714,703.0855,703.3242,1744.0
2024-11-13 15:40:00,707.27,707.27,706.42,706.65,3082.0,703.6326,703.6326,702.787,703.0158,3082.0
2024-11-13 15:45:00,706.55,706.87,706.41,706.41,3130.0,702.9163,703.2347,702.7771,702.7771,3130.0
2024-11-13 15:50:00,706.41,706.41,704.91,705.25,7094.0,702.7771,702.7771,701.2848,701.623,7094.0
2024-11-13 15:55:00,704.9,706.92,704.55,706.47,22960.0,701.2748,703.2844,700.9266,702.8367,22960.0
2024-11-14 09:30:00,705.45,706.0,703.34,705.44,6406.0,701.822,702.3692,699.7228,701.812,6406.0
2024-11-14 09:35:00,704.17,705.21,701.5,701.5,6624.0,700.5486,701.5832,697.8923,697.8923,6624.0
2024-11-14 09:40:00,700.75,700.75,699.51,699.82,900.0,697.1462,697.1462,695.9125,696.2209,900.0
2024-11-14 09:45:00,700.24,701.43,700.17,700.73,10443.0,696.6388,697.8227,696.5691,697.1263,10443.0
2024-11-14 09:50:00,700.62,702.75,700.62,702.58,3764.0,697.0168,699.1359,697.0168,698.9668,3764.0
2024-11-14 09:55:00,702.47,702.6,700.83,700.83,8684.0,698.8573,698.9867,697.2258,697.2258,8684.0
2024-11-14 10:00:00,700.73,701.0,699.84,700.09,5657.0,697.1263,697.3949,696.2408,696.4896,5657.0
2024-11-14 10:05:00,700.17,700.65,699.68,699.68,7943.0,696.5691,697.0467,696.0817,696.0817,7943.0
2024-11-14 10:10:00,699.53,700.02,698.96,699.13,4879.0,695.9324,696.4199,695.3654,695.5345,4879.0
2024-11-14 10:15:00,699.1,699.93,699.0,699.0,6349.0,695.5047,696.3304,695.4052,695.4052,6349.0
2024-11-14 10:20:00,699.36,699.53,699.06,699.07,4484.0,695.7633,695.9324,695.4649,695.4748,4484.0
2024-11-14 10:25:00,699.31,701.41,698.74,700.68,11847.0,695.7136,697.8028,695.1465,697.0765,11847.0
2024-11-14 10:30:00,700.82,701.72,700.16,701.56,2172.0,697.2158,698.1112,696.5592,697.952,2172.0
2024-11-14 10:35:00,700.73,702.0,700.72,701.8,7038.0,697.1263,698.3897,697.1163,698.1908,7038.0
2024-11-14 10:40:00,701.55,701.56,701.12,701.3,1242.0,697.9421,697.952,697.5143,697.6933,1242.0
2024-11-14 10:45:00,701.5,701.5,700.9,701.38,1331.0,697.8923,697.8923,697.2954,697.7729,1331.0
2024-11-14 10:50:00,701.1,701.47,700.86,700.94,1058.0,697.4944,697.8625,697.2556,697.3352,1058.0
2024-11-14 10:55:00,700.86,702.17,700.81,702.17,1285.0,697.2556,698.5589,697.2059,698.5589,1285.0
2024-11-14 11:00:00,701.49,701.49,700.32,701.06,2382.0,697.8824,697.8824,696.7184,697.4546,2382.0
2024-11-14 11:05:00,700.95,701.45,700.85,701.4,1473.0,697.3451,697.8426,697.2457,697.7928,1473.0
2024-11-14 11:10:00,701.34,702.79,701.27,702.64,1565.0,697.7331,699.1757,697.6635,699.0264,1565.0
2024-11-14 11:15:00,702.68,702.74,702.0,702.63,2026.0,699.0662,699.1259,698.3897,699.0165,2026.0
2024-11-14 11:20:00,702.88,703.38,702.2,703.38,3888.0,699.2652,699.7626,698.5887,699.7626,3888.0
2024-11-14 11:25:00,702.96,703.38,701.55,701.55,1710.0,699.3448,699.7626,697.9421,697.9421,1710.0
2024-11-14 11:30:00,701.21,701.21,700.47,700.68,605.0,697.6038,697.6038,696.8676,697.0765,605.0
2024-11-14 11:35:00,700.68,700.68,700.68,700.68,0.0,697.0765,697.0765,697.0765,697.0765,0.0
2024-11-14 11:40:00,700.21,700.25,699.57,699.57,500.0,696.6089,696.6487,695.9722,695.9722,500.0
2024-11-14 11:45:00,700.43,700.43,698.37,698.37,2075.0,696.8278,696.8278,694.7784,694.7784,2075.0
2024-11-14 11:50:00,698.65,699.19,697.37,697.71,8228.0,695.057,695.5942,693.7835,694.1218,8228.0
2024-11-14 11:55:00,697.68,698.13,697.44,697.93,2196.0,694.092,694.5396,693.8532,694.3407,2196.0
2024-11-14 12:00:00,697.97,698.28,696.87,697.64,2780.0,694.3805,694.6889,693.2861,694.0522,2780.0
2024-11-14 12:05:00,697.64,697.64,697.64,697.64,100.0,694.0522,694.0522,694.0522,694.0522,100.0
2024-11-14 12:10:00,697.75,697.76,697.35,697.73,898.0,694.1616,694.1715,693.7637,694.1417,898.0
2024-11-14 12:15:00,697.59,697.62,696.53,697.12,1409.0,694.0024,694.0323,692.9479,693.5348,1409.0
2024-11-14 12:20:00,697.51,697.94,697.51,697.94,1000.0,693.9228,694.3506,693.9228,694.3506,1000.0
2024-11-14 12:25:00,697.35,697.54,696.97,696.97,754.0,693.7637,693.9527,693.3856,693.3856,754.0
2024-11-14 12:30:00,696.78,696.96,696.77,696.77,400.0,693.1966,693.3757,693.1866,693.1866,400.0
2024-11-14 12:35:00,697.21,697.62,696.89,697.62,577.0,693.6244,694.0323,693.306,694.0323,577.0
2024-11-14 12:40:00,697.75,697.75,697.34,697.75,529.0,694.1616,694.1616,693.7537,694.1616,529.0
2024-11-14 12:45:00,697.34,697.35,695.84,695.84,1516.0,693.7537,693.7637,692.2614,692.2614,1516.0
2024-11-14 12:50:00,696.18,697.1,696.18,697.07,1725.0,692.5997,693.5149,692.5997,693.4851,1725.0
2024-11-14 12:55:00,697.69,697.69,697.15,697.45,806.0,694.1019,694.1019,693.5647,693.8631,806.0
2024-11-14 13:00:00,697.45,697.45,697.45,697.45,0.0,693.8631,693.8631,693.8631,693.8631,0.0
2024-11-14 13:05:00,698.0,698.0,697.88,697.88,264.0,694.4103,694.4103,694.2909,694.2909,264.0
2024-11-14 13:10:00,698.0,698.46,697.87,698.12,1400.0,694.4103,694.8679,694.281,694.5297,1400.0
2024-11-14 13:15:00,698.12,698.81,698.12,698.75,1900.0,694.5297,695.2161,694.5297,695.1565,1900.0
2024-11-14 13:20:00,698.87,699.01,698.75,699.01,5200.0,695.2758,695.4151,695.1565,695.4151,5200.0
2024-11-14 13:25:00,699.08,699.68,698.96,699.11,4876.0,695.4848,696.0817,695.3654,695.5146,4876.0
2024-11-14 13:30:00,699.1,699.1,698.48,698.89,2286.0,695.5047,695.5047,694.8878,695.2957,2286.0
2024-11-14 13:35:00,698.63,699.21,698.63,698.76,2481.0,695.0371,695.6141,695.0371,695.1664,2481.0
2024-11-14 13:40:00,698.34,699.7,698.34,699.7,3048.0,694.7486,696.1016,694.7486,696.1016,3048.0
2024-11-14 13:45:00,699.69,699.69,699.03,699.25,2690.0,696.0916,696.0916,695.435,695.6539,2690.0
2024-11-14 13:50:00,699.04,699.04,699.04,699.04,200.0,695.445,695.445,695.445,695.445,200.0
2024-11-14 13:55:00,698.74,698.74,698.41,698.55,616.0,695.1465,695.1465,694.8182,694.9575,616.0
2024-11-14 14:00:00,698.31,699.02,698.26,699.01,5837.0,694.7187,695.4251,694.669,695.4151,5837.0
2024-11-14 14:05:00,699.38,699.4,698.68,698.68,1371.0,695.7832,695.8031,695.0868,695.0868,1371.0
2024-11-14 14:10:00,699.06,699.06,698.94,698.95,281.0,695.4649,695.4649,695.3455,695.3554,281.0
2024-11-14 14:15:00,698.99,698.99,698.79,698.79,581.0,695.3952,695.3952,695.1962,695.1962,581.0
2024-11-14 14:20:00,698.93,698.99,698.69,698.7,682.0,695.3355,695.3952,695.0968,695.1067,682.0
2024-11-14 14:25:00,699.27,699.37,699.27,699.37,513.0,695.6738,695.7733,695.6738,695.7733,513.0
2024-11-14 14:30:00,699.25,699.5,699.25,699.35,360.0,695.6539,695.9026,695.6539,695.7534,360.0
2024-11-14 14:35:00,699.12,700.05,699.11,700.05,1372.0,695.5245,696.4498,695.5146,696.4498,1372.0
2024-11-14 14:40:00,700.32,700.32,699.79,699.94,2574.0,696.7184,696.7184,696.1911,696.3403,2574.0
2024-11-14 14:45:00,699.4,699.63,699.4,699.63,370.0,695.8031,696.0319,695.8031,696.0319,370.0
2024-11-14 14:50:00,699.64,699.85,699.32,699.32,2244.0,696.0419,696.2508,695.7235,695.7235,2244.0
2024-11-14 14:55:00,699.54,699.54,699.5,699.51,966.0,695.9424,695.9424,695.9026,695.9125,966.0
2024-11-14 15:00:00,699.25,699.46,697.4,697.78,4451.0,695.6539,695.8628,693.8134,694.1914,4451.0
2024-11-14 15:05:00,698.02,698.02,696.74,697.46,1300.0,694.4302,694.4302,693.1568,693.8731,1300.0
2024-11-14 15:10:00,696.6,697.55,696.6,696.92,900.0,693.0175,693.9626,693.0175,693.3359,900.0
2024-11-14 15:15:00,697.24,698.45,697.23,698.24,2257.0,693.6542,694.858,693.6443,694.6491,2257.0
2024-11-14 15:20:00,698.23,698.56,698.23,698.29,1100.0,694.6391,694.9674,694.6391,694.6988,1100.0
2024-11-14 15:25:00,698.16,698.62,697.96,698.41,1911.0,694.5695,695.0271,694.3705,694.8182,1911.0
2024-11-14 15:30:00,698.67,698.67,697.06,697.87,2095.0,695.0769,695.0769,693.4751,694.281,2095.0
2024-11-14 15:35:00,697.88,698.75,697.87,698.55,1625.0,694.2909,695.1565,694.281,694.9575,1625.0
2024-11-14 15:40:00,698.28,698.57,698.21,698.22,1525.0,694.6889,694.9774,694.6192,694.6292,1525.0
2024-11-14 15:45:00,698.68,698.99,697.66,697.66,9529.0,695.0868,695.3952,694.0721,694.0721,9529.0
2024-11-14 15:50:00,697.92,698.7,696.53,698.08,12347.0,694.3307,695.1067,692.9479,694.4899,12347.0
2024-11-14 15:55:00,698.06,698.06,697.24,697.71,21342.0,694.47,694.47,693.6542,694.1218,21342.0
2024-11-15 09:30:00,696.11,703.77,696.11,698.05,34382.0,692.53,700.1506,692.53,694.4601,34382.0
2024-11-15 09:35:00,701.68,702.75,701.67,701.7,1500.0,698.0714,699.1359,698.0614,698.0913,1500.0
2024-11-15 09:40:00,702.3,703.4,700.97,702.94,2533.0,698.6882,699.7825,697.365,699.3249,2533.0
2024-11-15 09:45:00,702.64,703.09,702.06,702.87,1123.0,699.0264,699.4741,698.4494,699.2553,1123.0
2024-11-15 09:50:00,702.75,704.07,701.9,703.86,3275.0,699.1359,700.4491,698.2903,700.2402,3275.0
2024-11-15 09:55:00,703.86,703.86,701.45,702.32,5060.0,700.2402,700.2402,697.8426,698.7081,5060.0
2024-11-15 10:00:00,701.44,702.41,700.31,700.34,5290.0,697.8326,698.7976,696.7084,696.7383,5290.0
2024-11-15 10:05:00,700.61,701.28,700.02,700.67,1565.0,697.0069,697.6734,696.4199,697.0666,1565.0
2024-11-15 10:10:00,701.04,701.53,700.56,700.65,1519.0,697.4347,697.9222,696.9571,697.0467,1519.0
2024-11-15 10:15:00,701.52,701.96,701.21,701.96,706.0,697.9122,698.3499,697.6038,698.3499,706.0
2024-11-15 10:20:00,701.97,702.31,700.93,701.17,2364.0,698.3599,698.6981,697.3252,697.564,2364.0
2024-11-15 10:25:00,701.2,702.26,700.53,700.75,3006.0,697.5939,698.6484,696.9273,697.1462,3006.0
2024-11-15 10:30:00,700.06,700.74,699.62,700.31,1622.0,696.4597,697.1362,696.022,696.7084,1622.0
2024-11-15 10:35:00,700.44,700.47,698.83,698.83,2000.0,696.8378,696.8676,695.236,695.236,2000.0
2024-11-15 10:40:00,699.86,699.86,698.68,699.15,4211.0,696.2607,696.2607,695.0868,695.5544,4211.0
2024-11-15 10:45:00,699.89,700.11,699.42,699.42,2000.0,696.2906,696.5095,695.823,695.823,2000.0
2024-11-15 10:50:00,699.62,701.75,699.52,699.52,2678.0,696.022,698.141,695.9225,695.9225,2678.0
2024-11-15 10:55:00,700.33,701.0,700.32,700.99,2278.0,696.7283,697.3949,696.7184,697.3849,2278.0
2024-11-15 11:00:00,701.0,701.0,699.79,699.91,5875.0,697.3949,697.3949,696.1911,696.3105,5875.0
2024-11-15 11:05:00,700.19,701.15,699.96,700.5,4529.0,696.589,697.5441,696.3602,696.8975,4529.0
2024-11-15 11:10:00,700.46,701.84,700.04,701.82,3776.0,696.8577,698.2306,696.4398,698.2107,3776.0
2024-11-15 11:15:00,701.71,702.01,701.31,701.67,2922.0,698.1012,698.3997,697.7033,698.0614,2922.0
2024-11-15 11:20:00,701.33,701.57,700.74,700.81,2304.0,697.7232,697.9619,697.1362,697.2059,2304.0
2024-11-15 11:25:00,701.11,701.58,700.7,700.7,1005.0,697.5043,697.9719,697.0964,697.0964,1005.0
2024-11-15 11:30:00,701.17,701.56,700.66,700.66,714.0,697.564,697.952,697.0566,697.0566,714.0
2024-11-15 11:35:00,699.22,699.27,698.43,698.88,5657.0,695.624,695.6738,694.8381,695.2858,5657.0
2024-11-15 11:40:00,698.61,699.07,698.55,699.07,377.0,695.0172,695.4748,694.9575,695.4748,377.0
2024-11-15 11:45:00,699.4,700.08,699.17,699.17,2269.0,695.8031,696.4796,695.5743,695.5743,2269.0
2024-11-15 11:50:00,699.17,699.66,698.89,699.43,1620.0,695.5743,696.0618,695.2957,695.833,1620.0
2024-11-15 11:55:00,699.21,699.21,699.21,699.21,100.0,695.6141,695.6141,695.6141,695.6141,100.0
2024-11-15 12:00:00,699.66,699.69,698.17,698.21,2091.0,696.0618,696.0916,694.5794,694.6192,2091.0
2024-11-15 12:05:00,697.71,698.56,697.49,697.62,3478.0,694.1218,694.9674,693.9029,694.0323,3478.0
2024-11-15 12:10:00,698.07,698.16,697.66,698.08,942.0,694.4799,694.5695,694.0721,694.4899,942.0
2024-11-15 12:15:00,698.67,698.84,698.32,698.84,1452.0,695.0769,695.246,694.7287,695.246,1452.0
2024-11-15 12:20:00,698.63,698.63,697.79,697.79,1247.0,695.0371,695.0371,694.2014,694.2014,1247.0
2024-11-15 12:25:00,697.27,697.27,696.8,696.8,257.0,693.6841,693.6841,693.2165,693.2165,257.0
2024-11-15 12:30:00,696.87,696.87,696.33,696.42,632.0,693.2861,693.2861,692.7489,692.8384,632.0
2024-11-15 12:35:00,696.5,696.74,695.79,696.17,718.0,692.918,693.1568,692.2117,692.5897,718.0
2024-11-15 12:40:00,696.56,696.56,696.42,696.43,300.0,692.9777,692.9777,692.8384,692.8484,300.0
2024-11-15 12:45:00,697.13,697.27,696.73,697.27,420.0,693.5448,693.6841,693.1468,693.6841,420.0
2024-11-15 12:50:00,697.27,697.43,697.09,697.43,400.0,693.6841,693.8432,693.505,693.8432,400.0
2024-11-15 12:55:00,697.29,698.3,697.29,698.3,300.0,693.704,694.7088,693.704,694.7088,300.0
2024-11-15 13:00:00,698.07,698.13,696.93,697.44,3052.0,694.4799,694.5396,693.3458,693.8532,3052.0
2024-11-15 13:05:00,697.44,697.44,697.44,697.44,0.0,693.8532,693.8532,693.8532,693.8532,0.0
2024-11-15 13:10:00,696.75,696.75,696.75,696.75,100.0,693.1667,693.1667,693.1667,693.1667,100.0
2024-11-15 13:15:00,696.66,697.41,696.61,697.38,3182.0,693.0772,693.8233,693.0275,693.7935,3182.0
2024-11-15 13:20:00,697.38,698.32,697.38,698.32,1353.0,693.7935,694.7287,693.7935,694.7287,1353.0
2024-11-15 13:25:00,697.44,697.96,697.43,697.96,1272.0,693.8532,694.3705,693.8432,694.3705,1272.0
2024-11-15 13:30:00,697.41,697.74,697.39,697.74,532.0,693.8233,694.1516,693.8034,694.1516,532.0
2024-11-15 13:35:00,698.48,698.69,698.48,698.69,401.0,694.8878,695.0968,694.8878,695.0968,401.0
2024-11-15 13:40:00,697.98,698.68,697.8,698.05,1418.0,694.3904,695.0868,694.2113,694.4601,1418.0
2024-11-15 13:45:00,698.09,698.09,697.44,697.45,652.0,694.4998,694.4998,693.8532,693.8631,652.0
2024-11-15 13:50:00,697.26,697.48,697.26,697.28,549.0,693.6741,693.893,693.6741,693.694,549.0
2024-11-15 13:55:00,696.9,696.9,696.9,696.9,100.0,693.316,693.316,693.316,693.316,100.0
2024-11-15 14:00:00,697.45,698.26,697.41,697.41,1839.0,693.8631,694.669,693.8233,693.8233,1839.0
2024-11-15 14:05:00,697.92,698.75,697.92,698.02,11039.0,694.3307,695.1565,694.3307,694.4302,11039.0
2024-11-15 14:10:00,698.37,698.46,697.81,697.81,2581.0,694.7784,694.8679,694.2213,694.2213,2581.0
2024-11-15 14:15:00,697.8,697.83,697.8,697.83,350.0,694.2113,694.2412,694.2113,694.2412,350.0
2024-11-15 14:20:00,697.84,698.31,697.7,697.95,2692.0,694.2511,694.7187,694.1119,694.3606,2692.0
2024-11-15 14:25:00,697.93,697.93,697.5,697.5,305.0,694.3407,694.3407,693.9129,693.9129,305.0
2024-11-15 14:30:00,697.55,698.45,697.55,698.16,941.0,693.9626,694.858,693.9626,694.5695,941.0
2024-11-15 14:35:00,698.16,698.3,697.98,698.0,629.0,694.5695,694.7088,694.3904,694.4103,629.0
2024-11-15 14:40:00,698.42,699.26,697.83,698.91,1703.0,694.8281,695.6638,694.2412,695.3156,1703.0
2024-11-15 14:45:00,699.47,699.52,699.34,699.52,532.0,695.8727,695.9225,695.7434,695.9225,532.0
2024-11-15 14:50:00,699.43,699.43,698.59,698.62,847.0,695.833,695.833,694.9973,695.0271,847.0
2024-11-15 14:55:00,698.52,699.55,698.52,699.55,1041.0,694.9276,695.9523,694.9276,695.9523,1041.0
2024-11-15 15:00:00,699.17,699.18,698.71,698.71,970.0,695.5743,695.5842,695.1167,695.1167,970.0
2024-11-15 15:05:00,699.21,699.43,698.6,699.39,2222.0,695.6141,695.833,695.0072,695.7932,2222.0
2024-11-15 15:10:00,699.17,699.68,699.17,699.68,300.0,695.5743,696.0817,695.5743,696.0817,300.0
2024-11-15 15:15:00,699.41,700.19,699.0,700.19,1000.0,695.8131,696.589,695.4052,696.589,1000.0
2024-11-15 15:20:00,699.45,699.88,699.17,699.17,2034.0,695.8529,696.2806,695.5743,695.5743,2034.0
2024-11-15 15:25:00,698.84,699.19,698.63,698.71,1133.0,695.246,695.5942,695.0371,695.1167,1133.0
2024-11-15 15:30:00,698.88,699.91,698.87,699.11,4119.0,695.2858,696.3105,695.2758,695.5146,4119.0
2024-11-15 15:35:00,699.48,700.87,699.03,699.03,4690.0,695.8827,697.2655,695.435,695.435,4690.0
2024-11-15 15:40:00,699.31,699.51,698.92,698.98,4865.0,695.7136,695.9125,695.3256,695.3853,4865.0
2024-11-15 15:45:00,698.88,699.32,698.63,698.97,3897.0,695.2858,695.7235,695.0371,695.3753,3897.0
2024-11-15 15:50:00,698.71,699.69,698.59,699.56,6708.0,695.1167,696.0916,694.9973,695.9623,6708.0
2024-11-15 15:55:00,699.34,700.32,698.72,699.09,21763.0,695.7434,696.7184,695.1266,695.4947,21763.0
2024-11-18 09:30:00,694.8,695.28,691.4,694.04,8909.0,691.2268,691.7043,687.8443,690.4707,8909.0
2024-11-18 09:35:00,694.11,696.15,694.1,694.97,1003.0,690.5403,692.5698,690.5304,691.3959,1003.0
2024-11-18 09:40:00,694.71,696.53,694.02,695.38,2762.0,691.1372,692.9479,690.4508,691.8038,2762.0
2024-11-18 09:45:00,694.99,696.33,693.2,695.92,3900.0,691.4158,692.7489,689.635,692.341,3900.0
2024-11-18 09:50:00,695.52,696.68,694.5,695.02,2544.0,691.9431,693.0971,690.9283,691.4456,2544.0
2024-11-18 09:55:00,694.58,694.99,693.85,693.93,4418.0,691.0079,691.4158,690.2817,690.3612,4418.0
2024-11-18 10:00:00,694.19,696.1,693.92,696.1,2272.0,690.6199,692.5201,690.3513,692.5201,2272.0
2024-11-18 10:05:00,695.77,696.72,694.9,695.73,4907.0,692.1918,693.1369,691.3263,692.152,4907.0
2024-11-18 10:10:00,695.98,696.81,695.02,695.02,1137.0,692.4007,693.2264,691.4456,691.4456,1137.0
2024-11-18 10:15:00,695.17,695.28,694.84,695.22,992.0,691.5949,691.7043,691.2666,691.6446,992.0
2024-11-18 10:20:00,695.17,695.85,694.89,694.89,1161.0,691.5949,692.2714,691.3163,691.3163,1161.0
2024-11-18 10:25:00,694.9,696.02,694.9,696.01,1004.0,691.3263,692.4405,691.3263,692.4305,1004.0
2024-11-18 10:30:00,694.79,695.2,694.34,695.2,503.0,691.2168,691.6247,690.7691,691.6247,503.0
2024-11-18 10:35:00,695.2,695.2,695.2,695.2,100.0,691.6247,691.6247,691.6247,691.6247,100.0
2024-11-18 10:40:00,694.21,694.55,694.09,694.55,964.0,690.6398,690.9781,690.5204,690.9781,964.0
2024-11-18 10:45:00,694.85,694.85,694.84,694.85,100.0,691.2765,691.2765,691.2666,691.2765,100.0
2024-11-18 10:50:00,694.22,694.77,694.22,694.77,1330.0,690.6497,691.1969,690.6497,691.1969,1330.0
2024-11-18 10:55:00,694.79,694.79,694.15,694.46,1917.0,691.2168,691.2168,690.5801,690.8885,1917.0
2024-11-18 11:00:00,694.75,695.84,694.72,695.84,1439.0,691.177,692.2614,691.1472,692.2614,1439.0
2024-11-18 11:05:00,695.45,695.78,695.01,695.2,1440.0,691.8734,692.2017,691.4357,691.6247,1440.0
2024-11-18 11:10:00,694.7,695.2,694.34,694.82,4549.0,691.1273,691.6247,690.7691,691.2467,4549.0
2024-11-18 11:15:00,694.83,696.2,694.83,695.84,2688.0,691.2566,692.6196,691.2566,692.2614,2688.0
2024-11-18 11:20:00,696.3,697.01,696.3,696.52,959.0,692.7191,693.4254,692.7191,692.9379,959.0
2024-11-18 11:25:00,696.45,696.83,695.91,695.91,2014.0,692.8683,693.2463,692.3311,692.3311,2014.0
2024-11-18 11:30:00,696.25,696.26,695.76,696.25,1195.0,692.6693,692.6793,692.1818,692.6693,1195.0
2024-11-18 11:35:00,696.26,696.26,695.86,695.86,500.0,692.6793,692.6793,692.2813,692.2813,500.0
2024-11-18 11:40:00,696.23,696.23,695.78,696.19,1091.0,692.6494,692.6494,692.2017,692.6096,1091.0
2024-11-18 11:45:00,696.13,696.4,695.74,695.75,1200.0,692.5499,692.8185,692.1619,692.1719,1200.0
2024-11-18 11:50:00,695.72,695.9,695.34,695.75,1101.0,692.142,692.3211,691.764,692.1719,1101.0
2024-11-18 11:55:00,695.31,695.64,695.21,695.64,1241.0,691.7341,692.0624,691.6347,692.0624,1241.0
2024-11-18 12:00:00,695.23,696.14,695.23,695.57,1938.0,691.6546,692.5599,691.6546,691.9928,1938.0
2024-11-18 12:05:00,695.18,695.79,694.24,694.3,4372.0,691.6048,692.2117,690.6696,690.7293,4372.0
2024-11-18 12:10:00,694.68,694.82,694.41,694.63,966.0,691.1074,691.2467,690.8388,691.0576,966.0
2024-11-18 12:15:00,694.63,694.63,694.18,694.54,600.0,691.0576,691.0576,690.61,690.9681,600.0
2024-11-18 12:20:00,694.93,695.06,694.82,694.83,500.0,691.3561,691.4854,691.2467,691.2566,500.0
2024-11-18 12:25:00,695.12,695.12,694.95,694.96,400.0,691.5451,691.5451,691.376,691.3859,400.0
2024-11-18 12:30:00,694.68,695.23,694.68,694.97,1402.0,691.1074,691.6546,691.1074,691.3959,1402.0
2024-11-18 12:35:00,695.04,695.69,695.03,695.69,1544.0,691.4655,692.1122,691.4556,692.1122,1544.0
2024-11-18 12:40:00,695.43,695.43,695.28,695.29,700.0,691.8535,691.8535,691.7043,691.7142,700.0
2024-11-18 12:45:00,695.31,695.31,695.12,695.2,601.0,691.7341,691.7341,691.5451,691.6247,601.0
2024-11-18 12:50:00,695.35,695.43,695.08,695.43,337.0,691.7739,691.8535,691.5053,691.8535,337.0
2024-11-18 12:55:00,695.66,696.5,695.65,696.23,2927.0,692.0823,692.918,692.0724,692.6494,2927.0
2024-11-18 13:00:00,696.2,696.2,695.34,695.43,886.0,692.6196,692.6196,691.764,691.8535,886.0
2024-11-18 13:05:00,695.17,695.17,694.81,694.81,457.0,691.5949,691.5949,691.2367,691.2367,457.0
2024-11-18 13:10:00,694.72,694.9,694.72,694.89,602.0,691.1472,691.3263,691.1472,691.3163,602.0
2024-11-18 13:15:00,694.9,694.9,694.5,694.55,700.0,691.3263,691.3263,690.9283,690.9781,700.0
2024-11-18 13:20:00,694.88,695.15,694.01,694.24,3318.0,691.3064,691.575,690.4408,690.6696,3318.0
2024-11-18 13:25:00,694.89,694.89,694.08,694.08,702.0,691.3163,691.3163,690.5105,690.5105,702.0
2024-11-18 13:30:00,693.95,693.95,693.72,693.73,1759.0,690.3811,690.3811,690.1523,690.1623,1759.0
2024-11-18 13:35:00,693.73,693.95,692.82,693.01,3358.0,690.1623,690.3811,689.2569,689.446,3358.0
2024-11-18 13:40:00,692.6,692.61,691.86,691.86,625.0,689.0381,689.048,688.3019,688.3019,625.0
2024-11-18 13:45:00,692.13,692.14,692.1,692.1,500.0,688.5705,688.5804,688.5407,688.5407,500.0
2024-11-18 13:50:00,692.1,692.83,692.02,692.72,3593.0,688.5407,689.2669,688.4611,689.1575,3593.0
2024-11-18 13:55:00,692.73,692.97,692.57,692.97,400.0,689.1674,689.4062,689.0082,689.4062,400.0
2024-11-18 14:00:00,692.94,693.09,692.94,693.06,512.0,689.3763,689.5256,689.3763,689.4957,512.0
2024-11-18 14:05:00,693.04,693.35,692.56,692.76,2730.0,689.4758,689.7842,688.9983,689.1973,2730.0
2024-11-18 14:10:00,693.02,693.38,692.68,692.69,850.0,689.4559,689.8141,689.1177,689.1276,850.0
2024-11-18 14:15:00,692.71,693.15,692.19,692.64,2891.0,689.1475,689.5853,688.6302,689.0779,2891.0
2024-11-18 14:20:00,693.15,693.15,691.6,691.6,1831.0,689.5853,689.5853,688.0432,688.0432,1831.0
2024-11-18 14:25:00,691.75,691.75,691.41,691.41,950.0,688.1925,688.1925,687.8542,687.8542,950.0
2024-11-18 14:30:00,691.82,691.82,691.35,691.49,1526.0,688.2621,688.2621,687.7945,687.9338,1526.0
2024-11-18 14:35:00,691.05,691.47,690.96,691.47,645.0,687.4961,687.9139,687.4065,687.9139,645.0
2024-11-18 14:40:00,691.47,692.26,691.09,692.12,1911.0,687.9139,688.6998,687.5358,688.5605,1911.0
2024-11-18 14:45:00,692.68,692.69,692.19,692.19,551.0,689.1177,689.1276,688.6302,688.6302,551.0
2024-11-18 14:50:00,692.67,692.69,692.11,692.69,800.0,689.1077,689.1276,688.5506,689.1276,800.0
2024-11-18 14:55:00,692.28,692.3,692.04,692.15,400.0,688.7197,688.7396,688.481,688.5904,400.0
2024-11-18 15:00:00,692.31,692.54,692.13,692.36,800.0,688.7496,688.9784,688.5705,688.7993,800.0
2024-11-18 15:05:00,692.45,692.59,692.36,692.46,900.0,688.8889,689.0281,688.7993,688.8988,900.0
2024-11-18 15:10:00,692.46,692.74,692.45,692.68,600.0,688.8988,689.1774,688.8889,689.1177,600.0
2024-11-18 15:15:00,692.98,693.25,692.97,693.07,1200.0,689.4161,689.6847,689.4062,689.5057,1200.0
2024-11-18 15:20:00,693.08,693.08,692.77,692.96,884.0,689.5156,689.5156,689.2072,689.3962,884.0
2024-11-18 15:25:00,692.78,692.91,692.66,692.78,1805.0,689.2172,689.3465,689.0978,689.2172,1805.0
2024-11-18 15:30:00,692.25,692.3,691.88,692.13,1900.0,688.6899,688.7396,688.3218,688.5705,1900.0
2024-11-18 15:35:00,692.18,692.64,692.06,692.06,1911.0,688.6202,689.0779,688.5009,688.5009,1911.0
2024-11-18 15:40:00,692.0,692.56,692.0,692.28,1186.0,688.4412,688.9983,688.4412,688.7197,1186.0
2024-11-18 15:45:00,692.08,692.56,692.07,692.3,2200.0,688.5208,688.9983,688.5108,688.7396,2200.0
2024-11-18 15:50:00,692.05,692.05,691.04,691.04,2957.0,688.4909,688.4909,687.4861,687.4861,2957.0
2024-11-18 15:55:00,691.35,692.2,691.2,691.8,13850.0,687.7945,688.6401,687.6453,688.2422,13850.0
2024-11-19 09:30:00,684.35,687.15,684.35,687.1,5678.0,680.8305,683.6161,680.8305,683.5664,5678.0
2024-11-19 09:35:00,686.8,687.4,686.46,687.4,518.0,683.2679,683.8648,682.9297,683.8648,518.0
2024-11-19 09:40:00,687.4,687.78,687.4,687.75,700.0,683.8648,684.2429,683.8648,684.213,700.0
2024-11-19 09:45:00,687.64,688.0,686.0,686.0,1353.0,684.1036,684.4617,682.472,682.472,1353.0
2024-11-19 09:50:00,686.39,687.4,685.75,687.04,1849.0,682.86,683.8648,682.2233,683.5067,1849.0
2024-11-19 09:55:00,687.18,688.1,687.13,688.1,400.0,683.646,684.5612,683.5962,684.5612,400.0
2024-11-19 10:00:00,686.32,687.57,686.22,687.12,2149.0,682.7904,684.0339,682.6909,683.5863,2149.0
2024-11-19 10:05:00,687.52,688.89,687.25,688.89,800.0,683.9842,685.3472,683.7156,685.3472,800.0
2024-11-19 10:10:00,688.32,688.32,687.97,687.97,414.0,684.7801,684.7801,684.4319,684.4319,414.0
2024-11-19 10:15:00,687.25,687.71,686.6,687.62,2000.0,683.7156,684.1732,683.0689,684.0837,2000.0
2024-11-19 10:20:00,687.62,687.89,686.71,687.45,644.0,684.0837,684.3523,683.1784,683.9146,644.0
2024-11-19 10:25:00,687.77,687.77,687.43,687.47,1501.0,684.2329,684.2329,683.8947,683.9345,1501.0
2024-11-19 10:30:00,687.47,688.09,687.26,687.73,3273.0,683.9345,684.5513,683.7255,684.1931,3273.0
2024-11-19 10:35:00,687.87,689.65,687.34,689.26,7241.0,684.3324,686.1033,683.8051,685.7153,7241.0
2024-11-19 10:40:00,688.89,689.3,688.89,689.3,1160.0,685.3472,685.7551,685.3472,685.7551,1160.0
2024-11-19 10:45:00,689.62,690.21,688.91,688.94,648.0,686.0734,686.6604,685.3671,685.3969,648.0
2024-11-19 10:50:00,689.61,689.61,688.93,688.93,473.0,686.0635,686.0635,685.387,685.387,473.0
2024-11-19 10:55:00,688.83,690.23,688.83,689.36,1031.0,685.2875,686.6803,685.2875,685.8147,1031.0
2024-11-19 11:00:00,689.63,689.63,689.02,689.57,1127.0,686.0834,686.0834,685.4765,686.0237,1127.0
2024-11-19 11:05:00,689.75,689.75,689.15,689.65,1321.0,686.2027,686.2027,685.6058,686.1033,1321.0
2024-11-19 11:10:00,689.65,689.65,689.65,689.65,0.0,686.1033,686.1033,686.1033,686.1033,0.0
2024-11-19 11:15:00,689.66,690.43,689.66,690.43,1337.0,686.1132,686.8792,686.1132,686.8792,1337.0
2024-11-19 11:20:00,690.43,691.37,690.43,691.37,1700.0,686.8792,687.8144,686.8792,687.8144,1700.0
2024-11-19 11:25:00,691.45,691.55,691.09,691.54,834.0,687.894,687.9935,687.5358,687.9835,834.0
2024-11-19 11:30:00,691.06,691.09,690.58,690.58,976.0,687.506,687.5358,687.0285,687.0285,976.0
2024-11-19 11:35:00,691.25,691.25,690.42,691.09,302.0,687.695,687.695,686.8693,687.5358,302.0
2024-11-19 11:40:00,691.19,691.21,690.42,690.88,800.0,687.6353,687.6552,686.8693,687.3269,800.0
2024-11-19 11:45:00,690.6,691.43,690.45,690.78,2127.0,687.0484,687.8741,686.8991,687.2274,2127.0
2024-11-19 11:50:00,690.55,690.74,690.29,690.74,1392.0,686.9986,687.1876,686.74,687.1876,1392.0
2024-11-19 11:55:00,690.52,690.95,690.52,690.8,445.0,686.9688,687.3966,686.9688,687.2473,445.0
2024-11-19 12:00:00,691.02,691.02,690.86,690.86,200.0,687.4662,687.4662,687.307,687.307,200.0
2024-11-19 12:05:00,691.57,691.82,690.91,690.91,2833.0,688.0134,688.2621,687.3568,687.3568,2833.0
2024-11-19 12:10:00,691.34,691.55,691.22,691.22,347.0,687.7846,687.9935,687.6652,687.6652,347.0
2024-11-19 12:15:00,690.95,691.32,690.95,691.32,300.0,687.3966,687.7647,687.3966,687.7647,300.0
2024-11-19 12:20:00,691.04,691.04,690.36,690.36,598.0,687.4861,687.4861,686.8096,686.8096,598.0
2024-11-19 12:25:00,690.85,691.3,690.84,691.24,500.0,687.2971,687.7448,687.2871,687.6851,500.0
2024-11-19 12:30:00,691.0,691.56,691.0,691.56,300.0,687.4463,688.0034,687.4463,688.0034,300.0
2024-11-19 12:35:00,691.61,691.61,691.6,691.61,100.0,688.0532,688.0532,688.0432,688.0532,100.0
2024-11-19 12:40:00,691.59,691.59,691.24,691.25,300.0,688.0333,688.0333,687.6851,687.695,300.0
2024-11-19 12:45:00,691.12,691.12,690.48,690.61,300.0,687.5657,687.5657,686.929,687.0583,300.0
2024-11-19 12:50:00,690.61,690.61,690.55,690.55,200.0,687.0583,687.0583,686.9986,686.9986,200.0
2024-11-19 12:55:00,690.86,690.86,690.43,690.44,1272.0,687.307,687.307,686.8792,686.8892,1272.0
2024-11-19 13:00:00,689.92,689.92,689.92,689.92,155.0,686.3719,686.3719,686.3719,686.3719,155.0
2024-11-19 13:05:00,690.51,691.07,690.27,691.07,970.0,686.9588,687.5159,686.7201,687.5159,970.0
2024-11-19 13:10:00,691.0,691.0,690.95,690.96,200.0,687.4463,687.4463,687.3966,687.4065,200.0
2024-11-19 13:15:00,690.74,690.89,690.72,690.89,342.0,687.1876,687.3369,687.1677,687.3369,342.0
2024-11-19 13:20:00,690.89,690.89,690.89,690.89,0.0,687.3369,687.3369,687.3369,687.3369,0.0
2024-11-19 13:25:00,691.21,691.21,689.45,690.71,6152.0,687.6552,687.6552,685.9043,687.1578,6152.0
2024-11-19 13:30:00,690.48,690.49,690.47,690.49,273.0,686.929,686.9389,686.919,686.9389,273.0
2024-11-19 13:35:00,690.47,690.47,690.47,690.47,100.0,686.919,686.919,686.919,686.919,100.0
2024-11-19 13:40:00,691.07,691.07,691.04,691.05,466.0,687.5159,687.5159,687.4861,687.4961,466.0
2024-11-19 13:45:00,691.12,692.15,691.12,692.15,300.0,687.5657,688.5904,687.5657,688.5904,300.0
2024-11-19 13:50:00,692.39,692.4,692.39,692.39,209.0,688.8292,688.8391,688.8292,688.8292,209.0
2024-11-19 13:55:00,692.44,692.48,692.26,692.48,2019.0,688.8789,688.9187,688.6998,688.9187,2019.0
2024-11-19 14:00:00,692.48,693.0,692.36,692.36,2373.0,688.9187,689.436,688.7993,688.7993,2373.0
2024-11-19 14:05:00,692.05,692.39,692.05,692.27,1216.0,688.4909,688.8292,688.4909,688.7098,1216.0
2024-11-19 14:10:00,692.3,692.35,692.03,692.03,1127.0,688.7396,688.7894,688.471,688.471,1127.0
2024-11-19 14:15:00,691.56,691.88,691.41,691.41,723.0,688.0034,688.3218,687.8542,687.8542,723.0
2024-11-19 14:20:00,691.77,692.17,691.39,692.17,869.0,688.2123,688.6103,687.8343,688.6103,869.0
2024-11-19 14:25:00,691.54,691.54,691.54,691.54,265.0,687.9835,687.9835,687.9835,687.9835,265.0
2024-11-19 14:30:00,691.79,691.79,690.15,690.15,460.0,688.2322,688.2322,686.6007,686.6007,460.0
2024-11-19 14:35:00,690.24,690.62,690.23,690.32,2094.0,686.6902,687.0683,686.6803,686.7698,2094.0
2024-11-19 14:40:00,690.18,690.55,690.18,690.4,749.0,686.6305,686.9986,686.6305,686.8494,749.0
2024-11-19 14:45:00,690.6,690.6,690.24,690.26,891.0,687.0484,687.0484,686.6902,686.7101,891.0
2024-11-19 14:50:00,690.49,690.94,690.48,690.94,605.0,686.9389,687.3866,686.929,687.3866,605.0
2024-11-19 14:55:00,691.22,691.22,690.9,690.9,220.0,687.6652,687.6652,687.3468,687.3468,220.0
2024-11-19 15:00:00,690.74,690.88,690.71,690.71,400.0,687.1876,687.3269,687.1578,687.1578,400.0
2024-11-19 15:05:00,690.85,690.86,690.85,690.86,490.0,687.2971,687.307,687.2971,687.307,490.0
2024-11-19 15:10:00,690.86,691.03,690.68,691.02,1700.0,687.307,687.4762,687.128,687.4662,1700.0
2024-11-19 15:15:00,690.87,690.87,690.36,690.51,728.0,687.317,687.317,686.8096,686.9588,728.0
2024-11-19 15:20:00,690.55,690.8,690.34,690.58,1019.0,686.9986,687.2473,686.7897,687.0285,1019.0
2024-11-19 15:25:00,690.67,690.86,690.47,690.86,875.0,687.118,687.307,686.919,687.307,875.0
2024-11-19 15:30:00,690.86,691.13,690.81,690.82,1229.0,687.307,687.5756,687.2573,687.2672,1229.0
2024-11-19 15:35:00,690.82,691.12,690.81,690.85,1130.0,687.2672,687.5657,687.2573,687.2971,1130.0
2024-11-19 15:40:00,690.85,691.1,690.84,691.03,2338.0,687.2971,687.5458,687.2871,687.4762,2338.0
2024-11-19 15:45:00,690.74,691.06,690.74,691.0,2408.0,687.1876,687.506,687.1876,687.4463,2408.0
2024-11-19 15:50:00,690.8,690.88,689.56,689.94,3263.0,687.2473,687.3269,686.0137,686.3918,3263.0
2024-11-19 15:55:00,689.75,690.26,689.12,689.44,15107.0,686.2027,686.7101,685.576,685.8943,15107.0
2024-11-20 09:30:00,686.13,692.24,685.78,691.63,7407.0,682.6014,688.6799,682.2532,688.0731,7407.0
2024-11-20 09:35:00,690.94,691.62,686.17,686.17,1241.0,687.3866,688.0631,682.6411,682.6411,1241.0
2024-11-20 09:40:00,685.99,689.3,685.99,689.1,2009.0,682.4621,685.7551,682.4621,685.5561,2009.0
2024-11-20 09:45:00,689.13,689.15,689.12,689.15,800.0,685.5859,685.6058,685.576,685.6058,800.0
2024-11-20 09:50:00,689.88,689.88,687.16,687.16,1706.0,686.3321,686.3321,683.6261,683.6261,1706.0
2024-11-20 09:55:00,687.18,687.39,686.2,686.21,588.0,683.646,683.8549,682.671,682.6809,588.0
2024-11-20 10:00:00,686.85,687.86,685.75,687.4,3162.0,683.3177,684.3225,682.2233,683.8648,3162.0
2024-11-20 10:05:00,685.75,686.12,684.75,684.75,1063.0,682.2233,682.5914,681.2285,681.2285,1063.0
2024-11-20 10:10:00,684.0,685.21,683.99,685.1,1086.0,680.4823,681.6861,680.4724,681.5767,1086.0
2024-11-20 10:15:00,685.04,686.34,685.04,685.42,1169.0,681.517,682.8103,681.517,681.895,1169.0
2024-11-20 10:20:00,685.48,686.26,685.48,686.26,517.0,681.9547,682.7307,681.9547,682.7307,517.0
2024-11-20 10:25:00,686.33,686.39,686.32,686.39,245.0,682.8003,682.86,682.7904,682.86,245.0
2024-11-20 10:30:00,687.44,688.27,687.44,688.27,393.0,683.9046,684.7303,683.9046,684.7303,393.0
2024-11-20 10:35:00,688.12,688.91,686.88,687.92,3054.0,684.5811,685.3671,683.3475,684.3821,3054.0
2024-11-20 10:40:00,687.38,687.39,687.38,687.38,100.0,683.8449,683.8549,683.8449,683.8449,100.0
2024-11-20 10:45:00,687.38,688.0,687.33,688.0,454.0,683.8449,684.4617,683.7952,684.4617,454.0
2024-11-20 10:50:00,687.12,687.12,687.11,687.12,200.0,683.5863,683.5863,683.5763,683.5863,200.0
2024-11-20 10:55:00,687.43,687.43,686.79,687.43,1658.0,683.8947,683.8947,683.258,683.8947,1658.0
2024-11-20 11:00:00,688.03,688.3,687.58,687.68,850.0,684.4916,684.7602,684.0439,684.1434,850.0
2024-11-20 11:05:00,687.42,687.42,686.4,686.5,823.0,683.8847,683.8847,682.87,682.9695,823.0
2024-11-20 11:10:00,686.12,686.12,684.46,685.6,1600.0,682.5914,682.5914,680.9399,682.0741,1600.0
2024-11-20 11:15:00,685.48,686.4,685.47,686.23,414.0,681.9547,682.87,681.9447,682.7008,414.0
2024-11-20 11:20:00,687.73,687.73,686.99,687.19,300.0,684.1931,684.1931,683.4569,683.6559,300.0
2024-11-20 11:25:00,686.33,686.52,686.33,686.52,200.0,682.8003,682.9893,682.8003,682.9893,200.0
2024-11-20 11:30:00,685.8,686.19,685.45,686.06,952.0,682.2731,682.661,681.9249,682.5317,952.0
2024-11-20 11:35:00,685.63,686.64,685.63,686.63,713.0,682.1039,683.1087,682.1039,683.0988,713.0
2024-11-20 11:40:00,687.38,687.47,687.38,687.47,200.0,683.8449,683.9345,683.8449,683.9345,200.0
2024-11-20 11:45:00,688.26,688.27,688.23,688.23,200.0,684.7204,684.7303,684.6906,684.6906,200.0
2024-11-20 11:50:00,688.9,689.42,688.45,689.42,535.0,685.3571,685.8744,684.9094,685.8744,535.0
2024-11-20 11:55:00,688.87,688.87,687.92,687.92,300.0,685.3273,685.3273,684.3821,684.3821,300.0
2024-11-20 12:00:00,687.76,688.55,687.39,687.9,1480.0,684.223,685.0089,683.8549,684.3623,1480.0
2024-11-20 12:05:00,687.56,687.56,687.56,687.56,207.0,684.024,684.024,684.024,684.024,207.0
2024-11-20 12:10:00,687.61,687.61,686.93,686.93,457.0,684.0737,684.0737,683.3972,683.3972,457.0
2024-11-20 12:15:00,687.29,687.29,686.73,686.73,700.0,683.7554,683.7554,683.1983,683.1983,700.0
2024-11-20 12:20:00,686.4,687.11,686.4,687.11,1134.0,682.87,683.5763,682.87,683.5763,1134.0
2024-11-20 12:25:00,687.59,687.59,687.55,687.59,509.0,684.0538,684.0538,684.0141,684.0538,509.0
2024-11-20 12:30:00,688.39,688.39,687.62,687.67,300.0,684.8497,684.8497,684.0837,684.1334,300.0
2024-11-20 12:35:00,688.22,688.22,688.22,688.22,100.0,684.6806,684.6806,684.6806,684.6806,100.0
2024-11-20 12:40:00,688.24,688.32,687.66,687.66,429.0,684.7005,684.7801,684.1235,684.1235,429.0
2024-11-20 12:45:00,688.26,688.85,688.26,688.69,300.0,684.7204,685.3074,684.7204,685.1482,300.0
2024-11-20 12:50:00,688.8,689.38,687.92,687.92,1000.0,685.2576,685.8346,684.3821,684.3821,1000.0
2024-11-20 12:55:00,688.24,688.24,687.73,687.77,481.0,684.7005,684.7005,684.1931,684.2329,481.0
2024-11-20 13:00:00,687.77,688.17,687.77,687.97,809.0,684.2329,684.6309,684.2329,684.4319,809.0
2024-11-20 13:05:00,688.01,688.55,688.01,688.01,426.0,684.4717,685.0089,684.4717,684.4717,426.0
2024-11-20 13:10:00,688.39,688.4,688.39,688.39,400.0,684.8497,684.8597,684.8497,684.8497,400.0
2024-11-20 13:15:00,688.03,688.03,687.09,687.09,500.0,684.4916,684.4916,683.5564,683.5564,500.0
2024-11-20 13:20:00,686.8,686.92,686.25,686.25,912.0,683.2679,683.3873,682.7207,682.7207,912.0
2024-11-20 13:25:00,687.58,687.58,686.82,687.38,1494.0,684.0439,684.0439,683.2878,683.8449,1494.0
2024-11-20 13:30:00,687.21,687.21,686.81,686.9,1300.0,683.6758,683.6758,683.2779,683.3674,1300.0
2024-11-20 13:35:00,686.0,686.0,686.0,686.0,122.0,682.472,682.472,682.472,682.472,122.0
2024-11-20 13:40:00,686.57,686.57,686.44,686.45,500.0,683.0391,683.0391,682.9098,682.9197,500.0
2024-11-20 13:45:00,686.0,686.98,686.0,686.65,4028.0,682.472,683.447,682.472,683.1187,4028.0
2024-11-20 13:50:00,687.34,687.49,687.2,687.21,842.0,683.8051,683.9544,683.6659,683.6758,842.0
2024-11-20 13:55:00,687.18,687.18,686.54,686.54,826.0,683.646,683.646,683.0092,683.0092,826.0
2024-11-20 14:00:00,686.48,686.94,686.48,686.56,1292.0,682.9496,683.4072,682.9496,683.0291,1292.0
2024-11-20 14:05:00,686.66,686.66,686.34,686.34,784.0,683.1286,683.1286,682.8103,682.8103,784.0
2024-11-20 14:10:00,686.63,687.43,686.52,687.43,1879.0,683.0988,683.8947,682.9893,683.8947,1879.0
2024-11-20 14:15:00,687.74,687.91,687.65,687.79,534.0,684.2031,684.3722,684.1135,684.2528,534.0
2024-11-20 14:20:00,687.91,687.91,687.53,687.91,403.0,684.3722,684.3722,683.9942,684.3722,403.0
2024-11-20 14:25:00,687.93,688.0,686.66,687.17,5249.0,684.3921,684.4617,683.1286,683.636,5249.0
2024-11-20 14:30:00,686.82,687.91,686.81,687.5,4554.0,683.2878,684.3722,683.2779,683.9643,4554.0
2024-11-20 14:35:00,687.42,687.91,687.42,687.91,1922.0,683.8847,684.3722,683.8847,684.3722,1922.0
2024-11-20 14:40:00,688.41,688.41,688.41,688.41,100.0,684.8696,684.8696,684.8696,684.8696,100.0
2024-11-20 14:45:00,688.84,689.55,688.83,689.46,900.0,685.2974,686.0038,685.2875,685.9142,900.0
2024-11-20 14:50:00,689.26,689.39,689.26,689.36,757.0,685.7153,685.8446,685.7153,685.8147,757.0
2024-11-20 14:55:00,688.91,689.2,688.8,688.92,700.0,685.3671,685.6556,685.2576,685.377,700.0
2024-11-20 15:00:00,688.52,689.15,688.37,689.07,999.0,684.9791,685.6058,684.8298,685.5262,999.0
2024-11-20 15:05:00,688.82,688.83,688.82,688.82,492.0,685.2775,685.2875,685.2775,685.2775,492.0
2024-11-20 15:10:00,690.05,690.05,689.51,689.51,1000.0,686.5012,686.5012,685.964,685.964,1000.0
2024-11-20 15:15:00,689.64,689.94,689.34,689.75,897.0,686.0933,686.3918,685.7948,686.2027,897.0
2024-11-20 15:20:00,690.0,690.03,689.48,689.48,600.0,686.4515,686.4813,685.9341,685.9341,600.0
2024-11-20 15:25:00,689.89,690.21,689.48,690.14,932.0,686.342,686.6604,685.9341,686.5907,932.0
2024-11-20 15:30:00,690.33,691.0,690.32,690.81,1331.0,686.7798,687.4463,686.7698,687.2573,1331.0
2024-11-20 15:35:00,690.97,691.17,690.65,690.65,967.0,687.4165,687.6154,687.0981,687.0981,967.0
2024-11-20 15:40:00,690.13,690.62,689.89,690.62,1476.0,686.5808,687.0683,686.342,687.0683,1476.0
2024-11-20 15:45:00,690.82,691.29,690.81,691.29,420.0,687.2672,687.7348,687.2573,687.7348,420.0
2024-11-20 15:50:00,691.22,691.86,690.67,690.86,6479.0,687.6652,688.3019,687.118,687.307,6479.0
2024-11-20 15:55:00,690.56,690.81,689.95,690.58,10448.0,687.0086,687.2573,686.4017,687.0285,10448.0
2024-11-21 09:30:00,695.0,695.29,692.36,694.64,6766.0,691.4257,691.7142,688.7993,691.0676,6766.0
2024-11-21 09:35:00,695.63,695.63,692.79,692.79,4600.0,692.0525,692.0525,689.2271,689.2271,4600.0
2024-11-21 09:40:00,692.79,696.15,692.79,695.63,2500.0,689.2271,692.5698,689.2271,692.0525,2500.0
2024-11-21 09:45:00,695.74,697.27,695.73,697.0,5335.0,692.1619,693.6841,692.152,693.4155,5335.0
2024-11-21 09:50:00,697.63,699.28,697.52,698.62,2120.0,694.0422,695.6837,693.9328,695.0271,2120.0
2024-11-21 09:55:00,699.12,700.56,698.99,699.61,7190.0,695.5245,696.9571,695.3952,696.012,7190.0
2024-11-21 10:00:00,699.84,701.0,698.94,700.45,2559.0,696.2408,697.3949,695.3455,696.8477,2559.0
2024-11-21 10:05:00,699.95,703.0,699.58,702.01,3248.0,696.3503,699.3846,695.9822,698.3997,3248.0
2024-11-21 10:10:00,702.3,706.2,702.3,704.2,2299.0,698.6882,702.5681,698.6882,700.5784,2299.0
2024-11-21 10:15:00,705.09,706.0,703.74,705.07,4980.0,701.4638,702.3692,700.1208,701.4439,4980.0
2024-11-21 10:20:00,704.29,704.29,702.43,702.58,3000.0,700.668,700.668,698.8175,698.9668,3000.0
2024-11-21 10:25:00,702.58,702.58,700.9,701.76,3397.0,698.9668,698.9668,697.2954,698.151,3397.0
2024-11-21 10:30:00,701.47,701.69,700.52,700.52,1836.0,697.8625,698.0813,696.9173,696.9173,1836.0
2024-11-21 10:35:00,700.71,701.69,700.71,701.5,1306.0,697.1064,698.0813,697.1064,697.8923,1306.0
2024-11-21 10:40:00,700.87,702.87,700.87,702.19,1759.0,697.2655,699.2553,697.2655,698.5788,1759.0
2024-11-21 10:45:00,701.5,703.55,701.5,703.55,3932.0,697.8923,699.9318,697.8923,699.9318,3932.0
2024-11-21 10:50:00,703.14,704.29,703.14,704.29,2984.0,699.5239,700.668,699.5239,700.668,2984.0
2024-11-21 10:55:00,704.97,705.91,704.51,705.46,1694.0,701.3445,702.2796,700.8868,701.8319,1694.0
2024-11-21 11:00:00,705.27,705.59,704.92,704.97,2141.0,701.6429,701.9613,701.2947,701.3445,2141.0
2024-11-21 11:05:00,704.75,704.75,704.02,704.02,800.0,701.1256,701.1256,700.3993,700.3993,800.0
2024-11-21 11:10:00,703.95,705.54,703.95,705.54,646.0,700.3297,701.9115,700.3297,701.9115,646.0
2024-11-21 11:15:00,705.32,706.0,705.13,705.25,1223.0,701.6927,702.3692,701.5036,701.623,1223.0
2024-11-21 11:20:00,705.25,706.37,705.24,706.31,1243.0,701.623,702.7373,701.6131,702.6776,1243.0
2024-11-21 11:25:00,705.77,706.61,705.77,706.38,1159.0,702.1403,702.976,702.1403,702.7472,1159.0
2024-11-21 11:30:00,706.19,706.62,705.74,706.32,2364.0,702.5582,702.986,702.1105,702.6875,2364.0
2024-11-21 11:35:00,705.8,706.0,704.66,704.75,2313.0,702.1702,702.3692,701.0361,701.1256,2313.0
2024-11-21 11:40:00,704.66,705.3,704.66,705.28,4300.0,701.0361,701.6728,701.0361,701.6529,4300.0
2024-11-21 11:45:00,705.28,705.28,704.56,704.56,774.0,701.6529,701.6529,700.9366,700.9366,774.0
2024-11-21 11:50:00,704.46,704.64,704.42,704.53,912.0,700.8371,701.0162,700.7973,700.9067,912.0
2024-11-21 11:55:00,703.99,704.41,703.84,704.41,4314.0,700.3695,700.7873,700.2203,700.7873,4314.0
2024-11-21 12:00:00,703.9,704.16,703.84,704.15,958.0,700.28,700.5386,700.2203,700.5287,958.0
2024-11-21 12:05:00,704.55,704.55,703.65,703.65,1259.0,700.9266,700.9266,700.0313,700.0313,1259.0
2024-11-21 12:10:00,704.04,704.04,704.03,704.04,100.0,700.4192,700.4192,700.4093,700.4192,100.0
2024-11-21 12:15:00,704.04,704.04,704.04,704.04,0.0,700.4192,700.4192,700.4192,700.4192,0.0
2024-11-21 12:20:00,703.5,704.78,703.5,704.36,1124.0,699.882,701.1554,699.882,700.7376,1124.0
2024-11-21 12:25:00,704.05,705.11,704.03,705.11,555.0,700.4292,701.4837,700.4093,701.4837,555.0
2024-11-21 12:30:00,704.83,705.17,704.81,705.17,708.0,701.2052,701.5434,701.1853,701.5434,708.0
2024-11-21 12:35:00,704.66,705.18,704.65,705.0,2004.0,701.0361,701.5534,701.0261,701.3743,2004.0
2024-11-21 12:40:00,704.67,705.48,704.67,705.31,3199.0,701.046,701.8518,701.046,701.6827,3199.0
2024-11-21 12:45:00,705.68,705.68,705.29,705.32,1479.0,702.0508,702.0508,701.6628,701.6927,1479.0
2024-11-21 12:50:00,705.24,705.68,705.24,705.39,1200.0,701.6131,702.0508,701.6131,701.7623,1200.0
2024-11-21 12:55:00,705.34,705.62,704.94,705.62,4700.0,701.7126,701.9911,701.3146,701.9911,4700.0
2024-11-21 13:00:00,705.64,706.28,705.43,705.44,1899.0,702.011,702.6477,701.8021,701.812,1899.0
2024-11-21 13:05:00,706.28,707.71,706.01,707.71,682.0,702.6477,704.0704,702.3791,704.0704,682.0
2024-11-21 13:10:00,707.61,707.62,705.95,705.97,2311.0,703.9709,703.9808,702.3194,702.3393,2311.0
2024-11-21 13:15:00,705.3,705.3,705.16,705.16,399.0,701.6728,701.6728,701.5335,701.5335,399.0
2024-11-21 13:20:00,705.66,705.69,705.4,705.41,328.0,702.0309,702.0608,701.7723,701.7822,328.0
2024-11-21 13:25:00,705.41,705.41,705.41,705.41,0.0,701.7822,701.7822,701.7822,701.7822,0.0
2024-11-21 13:30:00,706.18,706.18,705.4,705.88,838.0,702.5482,702.5482,701.7723,702.2498,838.0
2024-11-21 13:35:00,705.5,705.92,705.03,705.25,2730.0,701.8717,702.2896,701.4042,701.623,2730.0
2024-11-21 13:40:00,705.51,705.51,705.19,705.4,1426.0,701.8817,701.8817,701.5633,701.7723,1426.0
2024-11-21 13:45:00,705.62,705.62,705.61,705.62,109.0,701.9911,701.9911,701.9812,701.9911,109.0
2024-11-21 13:50:00,705.6,706.16,705.59,705.99,1712.0,701.9712,702.5283,701.9613,702.3592,1712.0
2024-11-21 13:55:00,706.16,706.19,705.67,706.17,724.0,702.5283,702.5582,702.0409,702.5383,724.0
2024-11-21 14:00:00,705.66,705.84,705.33,705.33,3095.0,702.0309,702.21,701.7026,701.7026,3095.0
2024-11-21 14:05:00,705.74,705.74,705.73,705.74,400.0,702.1105,702.1105,702.1006,702.1105,400.0
2024-11-21 14:10:00,705.73,705.87,705.72,705.81,800.0,702.1006,702.2398,702.0906,702.1801,800.0
2024-11-21 14:15:00,705.84,706.39,705.84,706.36,1315.0,702.21,702.7572,702.21,702.7273,1315.0
2024-11-21 14:20:00,706.35,706.84,706.24,706.61,1900.0,702.7174,703.2048,702.6079,702.976,1900.0
2024-11-21 14:25:00,706.52,706.53,706.32,706.36,416.0,702.8865,702.8964,702.6875,702.7273,416.0
2024-11-21 14:30:00,706.71,707.25,706.22,706.68,1184.0,703.0755,703.6127,702.588,703.0457,1184.0
2024-11-21 14:35:00,706.32,706.48,706.07,706.1,1200.0,702.6875,702.8467,702.4388,702.4687,1200.0
2024-11-21 14:40:00,706.17,706.17,706.15,706.17,1552.0,702.5383,702.5383,702.5184,702.5383,1552.0
2024-11-21 14:45:00,706.21,706.21,705.54,705.54,999.0,702.5781,702.5781,701.9115,701.9115,999.0
2024-11-21 14:50:00,705.47,705.56,704.91,705.36,6642.0,701.8419,701.9314,701.2848,701.7325,6642.0
2024-11-21 14:55:00,705.37,705.96,705.36,705.96,1909.0,701.7424,702.3294,701.7325,702.3294,1909.0
2024-11-21 15:00:00,705.73,705.94,705.09,705.51,668.0,702.1006,702.3095,701.4638,701.8817,668.0
2024-11-21 15:05:00,705.55,705.66,705.55,705.66,350.0,701.9215,702.0309,701.9215,702.0309,350.0
2024-11-21 15:10:00,705.56,705.66,704.42,704.42,4476.0,701.9314,702.0309,700.7973,700.7973,4476.0
2024-11-21 15:15:00,704.47,704.47,704.46,704.47,100.0,700.847,700.847,700.8371,700.847,100.0
2024-11-21 15:20:00,704.46,705.37,704.43,705.36,2376.0,700.8371,701.7424,700.8072,701.7325,2376.0
2024-11-21 15:25:00,705.0,705.0,704.78,704.87,441.0,701.3743,701.3743,701.1554,701.245,441.0
2024-11-21 15:30:00,704.48,704.71,704.26,704.26,1219.0,700.857,701.0858,700.6381,700.6381,1219.0
2024-11-21 15:35:00,704.76,704.77,703.58,703.58,2199.0,701.1355,701.1455,699.9616,699.9616,2199.0
2024-11-21 15:40:00,703.65,703.79,703.38,703.71,5171.0,700.0313,700.1705,699.7626,700.0909,5171.0
2024-11-21 15:45:00,703.77,704.07,702.1,702.1,5533.0,700.1506,700.4491,698.4892,698.4892,5533.0
2024-11-21 15:50:00,702.19,702.64,702.19,702.62,1274.0,698.5788,699.0264,698.5788,699.0065,1274.0
2024-11-21 15:55:00,702.69,703.38,702.25,702.67,20310.0,699.0762,699.7626,698.6385,699.0563,20310.0
2024-11-22 09:30:00,701.45,706.71,700.46,702.79,10334.0,697.8426,703.0755,696.8577,699.1757,10334.0
2024-11-22 09:35:00,702.76,704.87,702.1,704.29,3760.0,699.1458,701.245,698.4892,700.668,3760.0
2024-11-22 09:40:00,704.5,705.93,703.75,703.75,4957.0,700.8769,702.2995,700.1307,700.1307,4957.0
2024-11-22 09:45:00,703.61,705.91,703.61,705.04,4105.0,699.9915,702.2796,699.9915,701.4141,4105.0
2024-11-22 09:50:00,704.44,705.32,703.83,704.43,2842.0,700.8172,701.6927,700.2103,700.8072,2842.0
2024-11-22 09:55:00,703.94,705.43,703.94,704.73,1000.0,700.3198,701.8021,700.3198,701.1057,1000.0
2024-11-22 10:00:00,704.74,704.75,703.76,703.98,920.0,701.1156,701.1256,700.1407,700.3596,920.0
2024-11-22 10:05:00,704.65,705.53,704.23,704.71,2859.0,701.0261,701.9016,700.6083,701.0858,2859.0
2024-11-22 10:10:00,703.28,704.12,703.01,703.01,700.0,699.6632,700.4988,699.3945,699.3945,700.0
2024-11-22 10:15:00,704.31,704.65,704.31,704.62,600.0,700.6879,701.0261,700.6879,700.9963,600.0
2024-11-22 10:20:00,704.4,704.4,704.4,704.4,150.0,700.7774,700.7774,700.7774,700.7774,150.0
2024-11-22 10:25:00,704.11,704.62,703.21,704.5,1474.0,700.4889,700.9963,699.5935,700.8769,1474.0
2024-11-22 10:30:00,704.76,705.22,704.34,704.34,2025.0,701.1355,701.5932,700.7177,700.7177,2025.0
2024-11-22 10:35:00,703.58,703.58,703.58,703.58,133.0,699.9616,699.9616,699.9616,699.9616,133.0
2024-11-22 10:40:00,704.25,704.25,704.11,704.11,300.0,700.6282,700.6282,700.4889,700.4889,300.0
2024-11-22 10:45:00,704.86,704.86,704.29,704.29,219.0,701.235,701.235,700.668,700.668,219.0
2024-11-22 10:50:00,704.91,704.91,704.04,704.04,700.0,701.2848,701.2848,700.4192,700.4192,700.0
2024-11-22 10:55:00,704.5,705.06,704.32,704.66,5603.0,700.8769,701.434,700.6978,701.0361,5603.0
2024-11-22 11:00:00,704.98,704.98,704.03,704.56,620.0,701.3544,701.3544,700.4093,700.9366,620.0
2024-11-22 11:05:00,703.87,703.87,703.87,703.87,100.0,700.2501,700.2501,700.2501,700.2501,100.0
2024-11-22 11:10:00,703.21,703.72,703.2,703.72,484.0,699.5935,700.1009,699.5836,700.1009,484.0
2024-11-22 11:15:00,703.35,703.35,702.94,702.94,805.0,699.7328,699.7328,699.3249,699.3249,805.0
2024-11-22 11:20:00,702.3,702.51,702.3,702.38,610.0,698.6882,698.8971,698.6882,698.7678,610.0
2024-11-22 11:25:00,702.26,703.79,702.26,703.79,954.0,698.6484,700.1705,698.6484,700.1705,954.0
2024-11-22 11:30:00,704.24,704.24,703.05,703.91,522.0,700.6182,700.6182,699.4343,700.2899,522.0
2024-11-22 11:35:00,704.5,704.5,704.5,704.5,100.0,700.8769,700.8769,700.8769,700.8769,100.0
2024-11-22 11:40:00,704.67,704.67,702.99,703.0,600.0,701.046,701.046,699.3746,699.3846,600.0
2024-11-22 11:45:00,703.26,703.3,703.26,703.3,215.0,699.6433,699.6831,699.6433,699.6831,215.0
2024-11-22 11:50:00,703.54,703.55,703.48,703.49,302.0,699.9218,699.9318,699.8621,699.8721,302.0
2024-11-22 11:55:00,703.49,703.49,703.49,703.49,0.0,699.8721,699.8721,699.8721,699.8721,0.0
2024-11-22 12:00:00,703.49,703.49,703.49,703.49,0.0,699.8721,699.8721,699.8721,699.8721,0.0
2024-11-22 12:05:00,704.5,704.55,703.52,704.06,1264.0,700.8769,700.9266,699.9019,700.4391,1264.0
2024-11-22 12:10:00,704.5,704.93,704.49,704.5,4510.0,700.8769,701.3047,700.8669,700.8769,4510.0
2024-11-22 12:15:00,704.59,704.97,704.34,704.88,4278.0,700.9664,701.3445,700.7177,701.2549,4278.0
2024-11-22 12:20:00,704.88,705.55,704.71,705.55,3224.0,701.2549,701.9215,701.0858,701.9215,3224.0
2024-11-22 12:25:00,705.19,705.5,704.7,705.5,2915.0,701.5633,701.8717,701.0759,701.8717,2915.0
2024-11-22 12:30:00,704.7,704.74,704.67,704.7,4366.0,701.0759,701.1156,701.046,701.0759,4366.0
2024-11-22 12:35:00,704.72,704.75,704.15,704.15,917.0,701.0957,701.1256,700.5287,700.5287,917.0
2024-11-22 12:40:00,703.2,705.0,703.2,704.74,706.0,699.5836,701.3743,699.5836,701.1156,706.0
2024-11-22 12:45:00,705.1,705.44,705.02,705.44,1098.0,701.4738,701.812,701.3942,701.812,1098.0
2024-11-22 12:50:00,705.45,705.63,705.27,705.48,1462.0,701.822,702.0011,701.6429,701.8518,1462.0
2024-11-22 12:55:00,705.49,705.49,705.48,705.49,100.0,701.8618,701.8618,701.8518,701.8618,100.0
2024-11-22 13:00:00,705.32,706.11,705.32,706.11,2300.0,701.6927,702.4786,701.6927,702.4786,2300.0
2024-11-22 13:05:00,706.19,706.61,706.06,706.06,1153.0,702.5582,702.976,702.4289,702.4289,1153.0
2024-11-22 13:10:00,705.93,706.1,705.58,705.58,608.0,702.2995,702.4687,701.9513,701.9513,608.0
2024-11-22 13:15:00,706.1,706.11,705.6,706.11,400.0,702.4687,702.4786,701.9712,702.4786,400.0
2024-11-22 13:20:00,705.98,706.29,705.61,705.85,700.0,702.3493,702.6577,701.9812,702.2199,700.0
2024-11-22 13:25:00,705.76,705.77,705.19,705.19,461.0,702.1304,702.1403,701.5633,701.5633,461.0
2024-11-22 13:30:00,705.13,705.63,704.97,705.49,1787.0,701.5036,702.0011,701.3445,701.8618,1787.0
2024-11-22 13:35:00,705.49,705.49,705.49,705.49,0.0,701.8618,701.8618,701.8618,701.8618,0.0
2024-11-22 13:40:00,705.04,705.15,705.04,705.14,200.0,701.4141,701.5235,701.4141,701.5136,200.0
2024-11-22 13:45:00,704.71,704.88,704.32,704.52,1400.0,701.0858,701.2549,700.6978,700.8968,1400.0
2024-11-22 13:50:00,703.92,704.15,703.91,704.14,300.0,700.2999,700.5287,700.2899,700.5187,300.0
2024-11-22 13:55:00,704.14,704.87,704.03,704.82,2255.0,700.5187,701.245,700.4093,701.1952,2255.0
2024-11-22 14:00:00,704.77,704.77,704.3,704.42,500.0,701.1455,701.1455,700.6779,700.7973,500.0
2024-11-22 14:05:00,704.76,704.77,704.09,704.52,833.0,701.1355,701.1455,700.469,700.8968,833.0
2024-11-22 14:10:00,704.23,704.55,704.21,704.53,832.0,700.6083,700.9266,700.5884,700.9067,832.0
2024-11-22 14:15:00,704.21,704.21,703.42,703.67,1074.0,700.5884,700.5884,699.8024,700.0511,1074.0
2024-11-22 14:20:00,704.18,704.46,703.97,704.46,400.0,700.5585,700.8371,700.3496,700.8371,400.0
2024-11-22 14:25:00,704.29,704.29,704.28,704.29,111.0,700.668,700.668,700.658,700.668,111.0
2024-11-22 14:30:00,704.82,705.31,704.82,705.17,3027.0,701.1952,701.6827,701.1952,701.5434,3027.0
2024-11-22 14:35:00,705.11,705.34,704.79,704.83,1207.0,701.4837,701.7126,701.1654,701.2052,1207.0
2024-11-22 14:40:00,704.09,704.35,703.79,704.2,551.0,700.469,700.7277,700.1705,700.5784,551.0
2024-11-22 14:45:00,704.17,704.22,704.17,704.2,420.0,700.5486,700.5983,700.5486,700.5784,420.0
2024-11-22 14:50:00,703.89,704.61,703.89,704.31,1580.0,700.27,700.9863,700.27,700.6879,1580.0
2024-11-22 14:55:00,704.66,704.66,703.9,704.44,1750.0,701.0361,701.0361,700.28,700.8172,1750.0
2024-11-22 15:00:00,703.95,704.24,702.37,703.04,6234.0,700.3297,700.6182,698.7578,699.4244,6234.0
2024-11-22 15:05:00,703.68,704.26,703.35,703.72,2093.0,700.0611,700.6381,699.7328,700.1009,2093.0
2024-11-22 15:10:00,703.44,703.57,703.13,703.54,1906.0,699.8223,699.9517,699.5139,699.9218,1906.0
2024-11-22 15:15:00,703.54,704.37,703.53,704.05,2477.0,699.9218,700.7475,699.9119,700.4292,2477.0
2024-11-22 15:20:00,703.86,704.37,703.56,704.37,3589.0,700.2402,700.7475,699.9417,700.7475,3589.0
2024-11-22 15:25:00,704.27,704.96,704.23,704.96,6799.0,700.6481,701.3345,700.6083,701.3345,6799.0
2024-11-22 15:30:00,704.92,706.18,704.92,705.97,2837.0,701.2947,702.5482,701.2947,702.3393,2837.0
2024-11-22 15:35:00,705.97,706.57,705.68,705.68,8545.0,702.3393,702.9362,702.0508,702.0508,8545.0
2024-11-22 15:40:00,705.65,706.2,705.36,705.79,8071.0,702.021,702.5681,701.7325,702.1602,8071.0
2024-11-22 15:45:00,706.1,706.8,705.99,706.5,15524.0,702.4687,703.1651,702.3592,702.8666,15524.0
2024-11-22 15:50:00,706.61,707.06,706.32,706.86,10013.0,702.976,703.4237,702.6875,703.2247,10013.0
2024-11-22 15:55:00,706.81,707.22,706.26,706.87,26015.0,703.175,703.5829,702.6278,703.2347,26015.0
2024-11-25 09:30:00,710.0,711.35,707.85,711.29,15832.0,706.3486,707.6917,704.2097,707.632,15832.0
2024-11-25 09:35:00,711.29,712.43,709.48,709.92,1000.0,707.632,708.7661,705.8313,706.269,1000.0
2024-11-25 09:40:00,710.56,710.56,707.3,707.3,235.0,706.9057,706.9057,703.6625,703.6625,235.0
2024-11-25 09:45:00,708.92,709.7,707.02,707.8,5822.0,705.2741,706.0501,703.3839,704.1599,5822.0
2024-11-25 09:50:00,707.8,707.8,706.87,706.87,2708.0,704.1599,704.1599,703.2347,703.2347,2708.0
2024-11-25 09:55:00,707.15,708.26,706.7,707.8,8359.0,703.5133,704.6175,703.0656,704.1599,8359.0
2024-11-25 10:00:00,707.8,707.8,705.64,706.63,3541.0,704.1599,704.1599,702.011,702.9959,3541.0
2024-11-25 10:05:00,706.77,708.25,706.41,706.41,4858.0,703.1352,704.6076,702.7771,702.7771,4858.0
2024-11-25 10:10:00,706.55,706.55,703.66,703.66,1808.0,702.9163,702.9163,700.0412,700.0412,1808.0
2024-11-25 10:15:00,705.12,705.99,705.11,705.99,700.0,701.4937,702.3592,701.4837,702.3592,700.0
2024-11-25 10:20:00,705.55,705.77,705.55,705.66,515.0,701.9215,702.1403,701.9215,702.0309,515.0
2024-11-25 10:25:00,706.54,706.54,705.78,705.81,2842.0,702.9064,702.9064,702.1503,702.1801,2842.0
2024-11-25 10:30:00,705.88,705.98,702.53,702.53,3791.0,702.2498,702.3493,698.917,698.917,3791.0
2024-11-25 10:35:00,702.7,703.18,701.84,701.86,1610.0,699.0861,699.5637,698.2306,698.2505,1610.0
2024-11-25 10:40:00,700.94,701.35,699.43,699.43,1227.0,697.3352,697.7431,695.833,695.833,1227.0
2024-11-25 10:45:00,699.9,700.51,698.67,700.46,7669.0,696.3005,696.9074,695.0769,696.8577,7669.0
2024-11-25 10:50:00,700.59,701.96,700.48,701.29,5210.0,696.987,698.3499,696.8776,697.6834,5210.0
2024-11-25 10:55:00,700.21,701.38,699.75,701.37,2689.0,696.6089,697.7729,696.1513,697.763,2689.0
2024-11-25 11:00:00,701.0,702.35,700.38,701.37,21540.0,697.3949,698.7379,696.7781,697.763,21540.0
2024-11-25 11:05:00,701.78,701.96,701.09,701.29,1736.0,698.1709,698.3499,697.4844,697.6834,1736.0
2024-11-25 11:10:00,701.16,701.95,701.13,701.42,1549.0,697.5541,698.34,697.5242,697.8127,1549.0
2024-11-25 11:15:00,701.48,701.82,700.27,700.27,3104.0,697.8724,698.2107,696.6686,696.6686,3104.0
2024-11-25 11:20:00,700.15,700.49,699.72,699.85,1300.0,696.5493,696.8875,696.1215,696.2508,1300.0
2024-11-25 11:25:00,699.8,700.31,698.91,699.55,2195.0,696.2011,696.7084,695.3156,695.9523,2195.0
2024-11-25 11:30:00,700.0,700.04,698.87,699.02,1700.0,696.4,696.4398,695.2758,695.4251,1700.0
2024-11-25 11:35:00,699.63,699.63,698.26,699.07,900.0,696.0319,696.0319,694.669,695.4748,900.0
2024-11-25 11:40:00,698.54,699.69,698.3,699.35,2743.0,694.9475,696.0916,694.7088,695.7534,2743.0
2024-11-25 11:45:00,699.07,699.68,698.43,698.44,4391.0,695.4748,696.0817,694.8381,694.848,4391.0
2024-11-25 11:50:00,698.44,700.69,698.43,700.63,10818.0,694.848,697.0865,694.8381,697.0268,10818.0
2024-11-25 11:55:00,700.57,701.15,700.35,700.35,1115.0,696.9671,697.5441,696.7482,696.7482,1115.0
2024-11-25 12:00:00,700.13,700.86,700.13,700.86,300.0,696.5294,697.2556,696.5294,697.2556,300.0
2024-11-25 12:05:00,700.9,701.45,700.9,701.0,1319.0,697.2954,697.8426,697.2954,697.3949,1319.0
2024-11-25 12:10:00,700.8,701.06,700.46,700.58,1500.0,697.1959,697.4546,696.8577,696.977,1500.0
2024-11-25 12:15:00,700.56,700.59,700.09,700.25,1193.0,696.9571,696.987,696.4896,696.6487,1193.0
2024-11-25 12:20:00,700.25,700.84,700.13,700.18,927.0,696.6487,697.2357,696.5294,696.5791,927.0
2024-11-25 12:25:00,700.2,700.65,699.12,699.29,9063.0,696.599,697.0467,695.5245,695.6937,9063.0
2024-11-25 12:30:00,699.8,700.77,699.64,700.77,2858.0,696.2011,697.1661,696.0419,697.1661,2858.0
2024-11-25 12:35:00,701.68,701.8,701.68,701.72,300.0,698.0714,698.1908,698.0714,698.1112,300.0
2024-11-25 12:40:00,701.71,702.29,701.15,701.72,1920.0,698.1012,698.6782,697.5441,698.1112,1920.0
2024-11-25 12:45:00,700.67,701.41,700.67,701.41,622.0,697.0666,697.8028,697.0666,697.8028,622.0
2024-11-25 12:50:00,701.87,702.99,701.87,702.99,1525.0,698.2604,699.3746,698.2604,699.3746,1525.0
2024-11-25 12:55:00,702.46,702.99,702.3,702.87,3300.0,698.8474,699.3746,698.6882,699.2553,3300.0
2024-11-25 13:00:00,702.55,703.05,702.55,703.0,1251.0,698.9369,699.4343,698.9369,699.3846,1251.0
2024-11-25 13:05:00,702.78,703.39,702.63,703.1,6154.0,699.1657,699.7726,699.0165,699.4841,6154.0
2024-11-25 13:10:00,703.56,704.46,703.53,704.46,6541.0,699.9417,700.8371,699.9119,700.8371,6541.0
2024-11-25 13:15:00,704.5,704.67,704.29,704.55,3007.0,700.8769,701.046,700.668,700.9266,3007.0
2024-11-25 13:20:00,704.55,704.6,703.55,703.8,8193.0,700.9266,700.9764,699.9318,700.1805,8193.0
2024-11-25 13:25:00,703.8,704.62,703.7,704.27,6749.0,700.1805,700.9963,700.081,700.6481,6749.0
2024-11-25 13:30:00,704.05,705.19,703.99,705.19,6884.0,700.4292,701.5633,700.3695,701.5633,6884.0
2024-11-25 13:35:00,705.0,705.3,704.68,705.12,6785.0,701.3743,701.6728,701.056,701.4937,6785.0
2024-11-25 13:40:00,705.1,705.47,704.28,704.28,3607.0,701.4738,701.8419,700.658,700.658,3607.0
2024-11-25 13:45:00,704.58,704.64,703.64,704.24,8712.0,700.9565,701.0162,700.0213,700.6182,8712.0
2024-11-25 13:50:00,703.96,703.96,703.47,703.69,1873.0,700.3397,700.3397,699.8522,700.071,1873.0
2024-11-25 13:55:00,703.6,705.0,703.29,705.0,11318.0,699.9815,701.3743,699.6731,701.3743,11318.0
2024-11-25 14:00:00,705.0,706.88,704.91,706.52,19864.0,701.3743,703.2446,701.2848,702.8865,19864.0
2024-11-25 14:05:00,706.59,706.63,705.55,705.57,1887.0,702.9561,702.9959,701.9215,701.9414,1887.0
2024-11-25 14:10:00,705.92,705.92,704.13,704.43,6444.0,702.2896,702.2896,700.5088,700.8072,6444.0
2024-11-25 14:15:00,704.31,704.49,703.89,703.89,1800.0,700.6879,700.8669,700.27,700.27,1800.0
2024-11-25 14:20:00,704.22,704.4,702.85,702.85,1454.0,700.5983,700.7774,699.2354,699.2354,1454.0
2024-11-25 14:25:00,703.43,704.1,703.42,704.1,2002.0,699.8124,700.4789,699.8024,700.4789,2002.0
2024-11-25 14:30:00,704.12,704.27,703.4,703.4,1522.0,700.4988,700.6481,699.7825,699.7825,1522.0
2024-11-25 14:35:00,703.4,704.37,703.4,703.96,1965.0,699.7825,700.7475,699.7825,700.3397,1965.0
2024-11-25 14:40:00,703.96,704.72,703.95,703.96,4679.0,700.3397,701.0957,700.3297,700.3397,4679.0
2024-11-25 14:45:00,703.98,704.69,703.81,704.42,2472.0,700.3596,701.0659,700.1904,700.7973,2472.0
2024-11-25 14:50:00,704.5,704.69,703.89,703.99,3117.0,700.8769,701.0659,700.27,700.3695,3117.0
2024-11-25 14:55:00,704.08,704.24,703.7,704.24,1741.0,700.459,700.6182,700.081,700.6182,1741.0
2024-11-25 15:00:00,703.41,703.88,703.41,703.62,1699.0,699.7925,700.2601,699.7925,700.0014,1699.0
2024-11-25 15:05:00,703.87,703.88,703.15,703.6,1937.0,700.2501,700.2601,699.5338,699.9815,1937.0
2024-11-25 15:10:00,703.77,704.16,703.51,703.51,2554.0,700.1506,700.5386,699.892,699.892,2554.0
2024-11-25 15:15:00,703.47,703.61,703.02,703.18,2934.0,699.8522,699.9915,699.4045,699.5637,2934.0
2024-11-25 15:20:00,703.4,704.0,703.25,704.0,3005.0,699.7825,700.3795,699.6333,700.3795,3005.0
2024-11-25 15:25:00,704.09,704.2,703.59,703.98,1550.0,700.469,700.5784,699.9716,700.3596,1550.0
2024-11-25 15:30:00,703.8,704.14,703.78,704.05,11239.0,700.1805,700.5187,700.1606,700.4292,11239.0
2024-11-25 15:35:00,704.15,704.5,703.98,704.19,4819.0,700.5287,700.8769,700.3596,700.5685,4819.0
2024-11-25 15:40:00,704.19,704.53,704.12,704.33,10492.0,700.5685,700.9067,700.4988,700.7078,10492.0
2024-11-25 15:45:00,704.93,705.81,704.35,704.35,26005.0,701.3047,702.1801,700.7277,700.7277,26005.0
2024-11-25 15:50:00,704.33,704.66,703.68,704.01,8973.0,700.7078,701.0361,700.0611,700.3894,8973.0
2024-11-25 15:55:00,704.0,705.02,703.54,704.48,56918.0,700.3795,701.3942,699.9218,700.857,56918.0
2024-11-26 09:30:00,704.14,705.64,701.8,701.81,7978.0,700.5187,702.011,698.1908,698.2007,7978.0
2024-11-26 09:35:00,702.05,705.48,702.04,704.02,1584.0,698.4395,701.8518,698.4295,700.3993,1584.0
2024-11-26 09:40:00,703.64,704.72,701.67,701.67,1608.0,700.0213,701.0957,698.0614,698.0614,1608.0
2024-11-26 09:45:00,701.67,704.35,700.41,704.16,2590.0,698.0614,700.7277,696.8079,700.5386,2590.0
2024-11-26 09:50:00,704.16,704.16,703.2,703.21,400.0,700.5386,700.5386,699.5836,699.5935,400.0
2024-11-26 09:55:00,704.0,704.82,702.53,703.79,1651.0,700.3795,701.1952,698.917,700.1705,1651.0
2024-11-26 10:00:00,704.82,705.04,703.3,703.3,2033.0,701.1952,701.4141,699.6831,699.6831,2033.0
2024-11-26 10:05:00,703.08,703.76,702.53,702.53,500.0,699.4642,700.1407,698.917,698.917,500.0
2024-11-26 10:10:00,702.96,704.77,702.3,704.43,900.0,699.3448,701.1455,698.6882,700.8072,900.0
2024-11-26 10:15:00,703.99,703.99,703.21,703.22,200.0,700.3695,700.3695,699.5935,699.6035,200.0
2024-11-26 10:20:00,703.17,703.73,703.15,703.35,1130.0,699.5537,700.1108,699.5338,699.7328,1130.0
2024-11-26 10:25:00,702.97,703.12,702.96,703.11,541.0,699.3547,699.504,699.3448,699.494,541.0
2024-11-26 10:30:00,703.05,703.27,701.16,701.68,1869.0,699.4343,699.6532,697.5541,698.0714,1869.0
2024-11-26 10:35:00,701.13,701.71,700.82,701.17,1200.0,697.5242,698.1012,697.2158,697.564,1200.0
2024-11-26 10:40:00,701.72,702.21,701.27,702.06,1000.0,698.1112,698.5987,697.6635,698.4494,1000.0
2024-11-26 10:45:00,702.51,702.51,702.51,702.51,152.0,698.8971,698.8971,698.8971,698.8971,152.0
2024-11-26 10:50:00,702.51,704.14,702.51,704.13,1773.0,698.8971,700.5187,698.8971,700.5088,1773.0
2024-11-26 10:55:00,703.54,703.69,703.54,703.69,590.0,699.9218,700.071,699.9218,700.071,590.0
2024-11-26 11:00:00,703.69,704.26,703.16,703.16,1907.0,700.071,700.6381,699.5438,699.5438,1907.0
2024-11-26 11:05:00,703.56,703.56,702.39,702.39,651.0,699.9417,699.9417,698.7777,698.7777,651.0
2024-11-26 11:10:00,703.19,703.19,703.19,703.19,100.0,699.5736,699.5736,699.5736,699.5736,100.0
2024-11-26 11:15:00,703.19,703.19,703.19,703.19,400.0,699.5736,699.5736,699.5736,699.5736,400.0
2024-11-26 11:20:00,703.9,703.92,703.55,703.55,800.0,700.28,700.2999,699.9318,699.9318,800.0
2024-11-26 11:25:00,704.2,705.13,703.61,705.13,700.0,700.5784,701.5036,699.9915,701.5036,700.0
2024-11-26 11:30:00,704.62,704.62,703.8,703.8,762.0,700.9963,700.9963,700.1805,700.1805,762.0
2024-11-26 11:35:00,704.41,704.41,704.4,704.41,100.0,700.7873,700.7873,700.7774,700.7873,100.0
2024-11-26 11:40:00,704.4,705.2,704.4,704.98,1131.0,700.7774,701.5733,700.7774,701.3544,1131.0
2024-11-26 11:45:00,705.0,705.0,704.3,704.95,1496.0,701.3743,701.3743,700.6779,701.3246,1496.0
2024-11-26 11:50:00,704.95,705.45,704.95,705.04,1023.0,701.3246,701.822,701.3246,701.4141,1023.0
2024-11-26 11:55:00,705.48,705.9,705.47,705.88,1093.0,701.8518,702.2697,701.8419,702.2498,1093.0
2024-11-26 12:00:00,704.95,704.95,703.56,703.56,1627.0,701.3246,701.3246,699.9417,699.9417,1627.0
2024-11-26 12:05:00,703.79,703.79,703.22,703.73,1144.0,700.1705,700.1705,699.6035,700.1108,1144.0
2024-11-26 12:10:00,704.16,704.59,704.15,704.56,1524.0,700.5386,700.9664,700.5287,700.9366,1524.0
2024-11-26 12:15:00,704.99,705.61,704.66,705.61,1945.0,701.3644,701.9812,701.0361,701.9812,1945.0
2024-11-26 12:20:00,705.8,705.98,705.8,705.92,700.0,702.1702,702.3493,702.1702,702.2896,700.0
2024-11-26 12:25:00,705.92,706.3,705.71,705.92,2011.0,702.2896,702.6676,702.0807,702.2896,2011.0
2024-11-26 12:30:00,706.04,706.04,705.63,705.99,3225.0,702.409,702.409,702.0011,702.3592,3225.0
2024-11-26 12:35:00,706.14,706.15,705.83,705.83,545.0,702.5084,702.5184,702.2,702.2,545.0
2024-11-26 12:40:00,705.82,705.82,705.32,705.32,288.0,702.1901,702.1901,701.6927,701.6927,288.0
2024-11-26 12:45:00,705.48,705.79,704.83,704.83,700.0,701.8518,702.1602,701.2052,701.2052,700.0
2024-11-26 12:50:00,705.02,705.48,705.02,705.31,825.0,701.3942,701.8518,701.3942,701.6827,825.0
2024-11-26 12:55:00,705.41,705.41,705.41,705.41,231.0,701.7822,701.7822,701.7822,701.7822,231.0
2024-11-26 13:00:00,706.04,706.04,705.57,706.04,578.0,702.409,702.409,701.9414,702.409,578.0
2024-11-26 13:05:00,706.04,706.5,706.03,706.5,427.0,702.409,702.8666,702.399,702.8666,427.0
2024-11-26 13:10:00,706.12,706.12,706.12,706.12,331.0,702.4885,702.4885,702.4885,702.4885,331.0
2024-11-26 13:15:00,706.11,706.46,705.75,706.04,801.0,702.4786,702.8268,702.1205,702.409,801.0
2024-11-26 13:20:00,706.03,706.81,706.03,706.81,827.0,702.399,703.175,702.399,703.175,827.0
2024-11-26 13:25:00,706.64,707.05,706.63,706.63,420.0,703.0059,703.4138,702.9959,702.9959,420.0
2024-11-26 13:30:00,706.37,706.41,705.53,705.53,3273.0,702.7373,702.7771,701.9016,701.9016,3273.0
2024-11-26 13:35:00,705.11,705.61,705.0,705.61,2181.0,701.4837,701.9812,701.3743,701.9812,2181.0
2024-11-26 13:40:00,705.62,705.62,705.53,705.54,300.0,701.9911,701.9911,701.9016,701.9115,300.0
2024-11-26 13:45:00,705.18,705.39,705.03,705.14,983.0,701.5534,701.7623,701.4042,701.5136,983.0
2024-11-26 13:50:00,705.13,705.41,705.13,705.41,400.0,701.5036,701.7822,701.5036,701.7822,400.0
2024-11-26 13:55:00,705.21,705.41,705.0,705.0,1630.0,701.5832,701.7822,701.3743,701.3743,1630.0
2024-11-26 14:00:00,705.63,706.38,705.36,706.38,1081.0,702.0011,702.7472,701.7325,702.7472,1081.0
2024-11-26 14:05:00,706.46,706.83,706.01,706.83,5711.0,702.8268,703.1949,702.3791,703.1949,5711.0
2024-11-26 14:10:00,706.85,706.87,706.23,706.32,1449.0,703.2148,703.2347,702.598,702.6875,1449.0
2024-11-26 14:15:00,706.07,706.07,705.64,705.64,2080.0,702.4388,702.4388,702.011,702.011,2080.0
2024-11-26 14:20:00,705.77,705.94,705.45,705.94,555.0,702.1403,702.3095,701.822,702.3095,555.0
2024-11-26 14:25:00,705.98,706.79,705.98,706.5,900.0,702.3493,703.1551,702.3493,702.8666,900.0
2024-11-26 14:30:00,706.95,707.76,706.85,707.75,2510.0,703.3143,704.1201,703.2148,704.1102,2510.0
2024-11-26 14:35:00,707.76,707.76,707.24,707.29,1391.0,704.1201,704.1201,703.6028,703.6525,1391.0
2024-11-26 14:40:00,706.93,707.5,706.57,707.13,1480.0,703.2944,703.8615,702.9362,703.4934,1480.0
2024-11-26 14:45:00,707.16,707.7,707.16,707.29,963.0,703.5232,704.0604,703.5232,703.6525,963.0
2024-11-26 14:50:00,707.59,707.63,707.13,707.3,600.0,703.951,703.9908,703.4934,703.6625,600.0
2024-11-26 14:55:00,707.23,707.24,707.2,707.24,800.0,703.5928,703.6028,703.563,703.6028,800.0
2024-11-26 15:00:00,707.12,707.35,707.09,707.33,1267.0,703.4834,703.7122,703.4536,703.6923,1267.0
2024-11-26 15:05:00,707.09,707.09,707.09,707.09,500.0,703.4536,703.4536,703.4536,703.4536,500.0
2024-11-26 15:10:00,707.1,707.82,707.09,707.82,800.0,703.4635,704.1798,703.4536,704.1798,800.0
2024-11-26 15:15:00,707.63,707.63,707.26,707.51,2716.0,703.9908,703.9908,703.6227,703.8714,2716.0
2024-11-26 15:20:00,707.51,707.82,707.45,707.82,2718.0,703.8714,704.1798,703.8117,704.1798,2718.0
2024-11-26 15:25:00,707.59,707.59,706.9,707.43,4271.0,703.951,703.951,703.2645,703.7918,4271.0
2024-11-26 15:30:00,707.63,707.73,707.47,707.54,1727.0,703.9908,704.0903,703.8316,703.9012,1727.0
2024-11-26 15:35:00,707.66,707.84,707.01,707.84,4033.0,704.0206,704.1997,703.374,704.1997,4033.0
2024-11-26 15:40:00,707.79,708.32,707.75,708.14,1300.0,704.15,704.6772,704.1102,704.4982,1300.0
2024-11-26 15:45:00,708.27,709.1,708.13,708.69,3429.0,704.6275,705.4532,704.4882,705.0453,3429.0
2024-11-26 15:50:00,708.4,708.71,707.37,707.37,6002.0,704.7568,705.0652,703.7321,703.7321,6002.0
2024-11-26 15:55:00,707.59,707.94,706.6,706.84,14590.0,703.951,704.2992,702.9661,703.2048,14590.0
2024-11-27 09:30:00,704.95,707.39,704.95,706.0,7670.0,701.3246,703.752,701.3246,702.3692,7670.0
2024-11-27 09:35:00,706.25,708.78,706.25,706.83,3200.0,702.6179,705.1349,702.6179,703.1949,3200.0
2024-11-27 09:40:00,706.3,707.42,705.32,707.42,422.0,702.6676,703.7819,701.6927,703.7819,422.0
2024-11-27 09:45:00,707.17,710.0,707.17,707.44,14522.0,703.5331,706.3486,703.5331,703.8018,14522.0
2024-11-27 09:50:00,706.99,708.46,706.26,707.82,1809.0,703.3541,704.8165,702.6278,704.1798,1809.0
2024-11-27 09:55:00,707.0,707.0,706.64,706.64,235.0,703.364,703.364,703.0059,703.0059,235.0
2024-11-27 10:00:00,705.35,705.35,705.35,705.35,100.0,701.7225,701.7225,701.7225,701.7225,100.0
2024-11-27 10:05:00,706.72,708.11,706.72,708.03,705.0,703.0855,704.4683,703.0855,704.3887,705.0
2024-11-27 10:10:00,705.74,705.74,705.73,705.74,100.0,702.1105,702.1105,702.1006,702.1105,100.0
2024-11-27 10:15:00,705.73,706.89,705.52,705.52,545.0,702.1006,703.2546,701.8916,701.8916,545.0
2024-11-27 10:20:00,704.74,705.53,704.74,705.53,493.0,701.1156,701.9016,701.1156,701.9016,493.0
2024-11-27 10:25:00,705.71,705.71,704.75,705.71,500.0,702.0807,702.0807,701.1256,702.0807,500.0
2024-11-27 10:30:00,704.64,704.97,703.5,703.5,1141.0,701.0162,701.3445,699.882,699.882,1141.0
2024-11-27 10:35:00,704.36,704.36,703.53,703.54,300.0,700.7376,700.7376,699.9119,699.9218,300.0
2024-11-27 10:40:00,703.54,704.76,703.53,703.53,1090.0,699.9218,701.1355,699.9119,699.9119,1090.0
2024-11-27 10:45:00,704.19,704.19,704.18,704.19,100.0,700.5685,700.5685,700.5585,700.5685,100.0
2024-11-27 10:50:00,704.17,704.17,704.17,704.17,300.0,700.5486,700.5486,700.5486,700.5486,300.0
2024-11-27 10:55:00,703.8,703.8,703.8,703.8,200.0,700.1805,700.1805,700.1805,700.1805,200.0
2024-11-27 11:00:00,704.15,704.15,702.51,702.73,2528.0,700.5287,700.5287,698.8971,699.116,2528.0
2024-11-27 11:05:00,702.75,703.6,702.62,703.2,1500.0,699.1359,699.9815,699.0065,699.5836,1500.0
2024-11-27 11:10:00,703.74,703.85,703.0,703.0,1351.0,700.1208,700.2302,699.3846,699.3846,1351.0
2024-11-27 11:15:00,703.06,703.87,702.29,702.29,798.0,699.4443,700.2501,698.6782,698.6782,798.0
2024-11-27 11:20:00,702.29,702.29,702.29,702.29,0.0,698.6782,698.6782,698.6782,698.6782,0.0
2024-11-27 11:25:00,702.3,702.93,702.0,702.93,831.0,698.6882,699.315,698.3897,699.315,831.0
2024-11-27 11:30:00,702.2,702.23,700.78,700.78,1115.0,698.5887,698.6186,697.176,697.176,1115.0
2024-11-27 11:35:00,701.6,703.02,701.6,703.02,820.0,697.9918,699.4045,697.9918,699.4045,820.0
2024-11-27 11:40:00,703.41,703.41,703.4,703.41,179.0,699.7925,699.7925,699.7825,699.7925,179.0
2024-11-27 11:45:00,703.41,703.41,703.41,703.41,0.0,699.7925,699.7925,699.7925,699.7925,0.0
2024-11-27 11:50:00,702.59,702.59,702.58,702.59,200.0,698.9767,698.9767,698.9668,698.9767,200.0
2024-11-27 11:55:00,701.97,701.97,701.96,701.97,100.0,698.3599,698.3599,698.3499,698.3599,100.0
2024-11-27 12:00:00,701.31,702.5,701.14,701.14,445.0,697.7033,698.8872,697.5342,697.5342,445.0
2024-11-27 12:05:00,701.07,702.12,700.92,702.12,343.0,697.4645,698.5091,697.3153,698.5091,343.0
2024-11-27 12:10:00,700.89,702.1,700.89,701.54,832.0,697.2854,698.4892,697.2854,697.9321,832.0
2024-11-27 12:15:00,701.54,701.54,701.54,701.54,0.0,697.9321,697.9321,697.9321,697.9321,0.0
2024-11-27 12:20:00,700.82,700.86,700.73,700.73,514.0,697.2158,697.2556,697.1263,697.1263,514.0
2024-11-27 12:25:00,700.73,700.73,700.73,700.73,0.0,697.1263,697.1263,697.1263,697.1263,0.0
2024-11-27 12:30:00,701.02,701.02,700.71,700.71,407.0,697.4148,697.4148,697.1064,697.1064,407.0
2024-11-27 12:35:00,700.42,700.42,700.42,700.42,400.0,696.8179,696.8179,696.8179,696.8179,400.0
2024-11-27 12:40:00,700.93,701.5,700.92,701.07,1902.0,697.3252,697.8923,697.3153,697.4645,1902.0
2024-11-27 12:45:00,701.07,701.07,701.07,701.07,0.0,697.4645,697.4645,697.4645,697.4645,0.0
2024-11-27 12:50:00,701.31,701.31,700.83,700.9,1900.0,697.7033,697.7033,697.2258,697.2954,1900.0
2024-11-27 12:55:00,700.83,700.9,699.84,700.05,1867.0,697.2258,697.2954,696.2408,696.4498,1867.0
2024-11-27 13:00:00,699.89,699.89,698.97,699.33,1120.0,696.2906,696.2906,695.3753,695.7335,1120.0
2024-11-27 13:05:00,698.77,699.33,698.77,698.77,400.0,695.1763,695.7335,695.1763,695.1763,400.0
2024-11-27 13:10:00,699.31,699.31,699.16,699.28,1631.0,695.7136,695.7136,695.5643,695.6837,1631.0
2024-11-27 13:15:00,698.74,700.13,698.74,699.83,1736.0,695.1465,696.5294,695.1465,696.2309,1736.0
2024-11-27 13:20:00,699.89,699.89,698.98,698.98,955.0,696.2906,696.2906,695.3853,695.3853,955.0
2024-11-27 13:25:00,698.98,698.98,698.54,698.54,425.0,695.3853,695.3853,694.9475,694.9475,425.0
2024-11-27 13:30:00,699.69,699.69,698.07,698.07,407.0,696.0916,696.0916,694.4799,694.4799,407.0
2024-11-27 13:35:00,698.07,698.62,698.07,698.41,400.0,694.4799,695.0271,694.4799,694.8182,400.0
2024-11-27 13:40:00,698.34,698.64,698.07,698.07,1105.0,694.7486,695.047,694.4799,694.4799,1105.0
2024-11-27 13:45:00,698.0,699.05,698.0,698.1,1750.0,694.4103,695.4549,694.4103,694.5098,1750.0
2024-11-27 13:50:00,697.97,699.02,697.97,698.96,1400.0,694.3805,695.4251,694.3805,695.3654,1400.0
2024-11-27 13:55:00,699.05,699.12,698.84,698.84,1606.0,695.4549,695.5245,695.246,695.246,1606.0
2024-11-27 14:00:00,699.09,700.25,699.09,699.94,2802.0,695.4947,696.6487,695.4947,696.3403,2802.0
2024-11-27 14:05:00,700.26,700.32,699.7,700.24,1000.0,696.6587,696.7184,696.1016,696.6388,1000.0
2024-11-27 14:10:00,699.99,700.4,699.97,700.13,800.0,696.3901,696.798,696.3702,696.5294,800.0
2024-11-27 14:15:00,700.17,700.77,700.01,700.26,1568.0,696.5691,697.1661,696.41,696.6587,1568.0
2024-11-27 14:20:00,700.39,700.39,699.87,700.28,515.0,696.788,696.788,696.2707,696.6786,515.0
2024-11-27 14:25:00,699.79,699.84,699.39,699.39,900.0,696.1911,696.2408,695.7932,695.7932,900.0
2024-11-27 14:30:00,699.45,699.91,699.23,699.23,515.0,695.8529,696.3105,695.634,695.634,515.0
2024-11-27 14:35:00,699.18,700.34,699.18,700.25,2405.0,695.5842,696.7383,695.5842,696.6487,2405.0
2024-11-27 14:40:00,700.26,700.27,700.13,700.13,300.0,696.6587,696.6686,696.5294,696.5294,300.0
2024-11-27 14:45:00,699.83,700.44,699.83,700.41,300.0,696.2309,696.8378,696.2309,696.8079,300.0
2024-11-27 14:50:00,700.42,700.82,699.89,700.81,1797.0,696.8179,697.2158,696.2906,697.2059,1797.0
2024-11-27 14:55:00,700.88,700.88,700.35,700.81,500.0,697.2755,697.2755,696.7482,697.2059,500.0
2024-11-27 15:00:00,700.44,700.44,700.14,700.14,400.0,696.8378,696.8378,696.5393,696.5393,400.0
2024-11-27 15:05:00,700.31,700.33,700.15,700.25,1169.0,696.7084,696.7283,696.5493,696.6487,1169.0
2024-11-27 15:10:00,700.02,700.14,699.96,699.96,849.0,696.4199,696.5393,696.3602,696.3602,849.0
2024-11-27 15:15:00,699.96,700.12,699.85,700.12,591.0,696.3602,696.5194,696.2508,696.5194,591.0
2024-11-27 15:20:00,699.9,700.21,699.64,700.2,2220.0,696.3005,696.6089,696.0419,696.599,2220.0
2024-11-27 15:25:00,700.14,700.45,700.06,700.06,500.0,696.5393,696.8477,696.4597,696.4597,500.0
2024-11-27 15:30:00,700.67,700.67,700.25,700.28,600.0,697.0666,697.0666,696.6487,696.6786,600.0
2024-11-27 15:35:00,700.2,700.2,700.11,700.18,500.0,696.599,696.599,696.5095,696.5791,500.0
2024-11-27 15:40:00,700.08,700.25,699.57,699.97,1050.0,696.4796,696.6487,695.9722,696.3702,1050.0
2024-11-27 15:45:00,700.15,700.27,699.78,699.96,2540.0,696.5493,696.6686,696.1812,696.3602,2540.0
2024-11-27 15:50:00,699.8,700.01,699.43,699.73,2677.0,696.2011,696.41,695.833,696.1314,2677.0
2024-11-27 15:55:00,699.72,699.88,699.21,699.88,11001.0,696.1215,696.2806,695.6141,696.2806,11001.0
2024-11-29 09:30:00,702.78,706.85,697.0,702.65,11704.0,699.1657,703.2148,693.4155,699.0364,11704.0
2024-11-29 09:35:00,702.65,703.14,701.49,702.88,2800.0,699.0364,699.5239,697.8824,699.2652,2800.0
2024-11-29 09:40:00,705.05,705.06,702.78,702.78,1459.0,701.4241,701.434,699.1657,699.1657,1459.0
2024-11-29 09:45:00,704.26,704.27,703.0,703.0,1065.0,700.6381,700.6481,699.3846,699.3846,1065.0
2024-11-29 09:50:00,703.67,704.07,702.9,703.69,1784.0,700.0511,700.4491,699.2851,700.071,1784.0
2024-11-29 09:55:00,703.65,703.75,702.8,703.65,1751.0,700.0313,700.1307,699.1856,700.0313,1751.0
2024-11-29 10:00:00,703.65,704.09,703.57,703.75,1850.0,700.0313,700.469,699.9517,700.1307,1850.0
2024-11-29 10:05:00,704.29,704.41,702.26,702.41,4046.0,700.668,700.7873,698.6484,698.7976,4046.0
2024-11-29 10:10:00,702.26,703.8,702.26,703.51,4801.0,698.6484,700.1805,698.6484,699.892,4801.0
2024-11-29 10:15:00,704.12,704.12,702.84,702.84,1100.0,700.4988,700.4988,699.2254,699.2254,1100.0
2024-11-29 10:20:00,703.44,704.09,702.84,703.15,3333.0,699.8223,700.469,699.2254,699.5338,3333.0
2024-11-29 10:25:00,703.31,705.17,702.64,704.0,14287.0,699.693,701.5434,699.0264,700.3795,14287.0
2024-11-29 10:30:00,703.7,704.15,703.51,703.7,1362.0,700.081,700.5287,699.892,700.081,1362.0
2024-11-29 10:35:00,703.72,705.0,703.71,704.43,645.0,700.1009,701.3743,700.0909,700.8072,645.0
2024-11-29 10:40:00,704.51,704.52,703.09,703.1,1100.0,700.8868,700.8968,699.4741,699.4841,1100.0
2024-11-29 10:45:00,703.24,703.99,703.2,703.99,1235.0,699.6234,700.3695,699.5836,700.3695,1235.0
2024-11-29 10:50:00,704.0,704.37,703.99,704.08,1243.0,700.3795,700.7475,700.3695,700.459,1243.0
2024-11-29 10:55:00,704.26,704.26,703.6,703.69,1892.0,700.6381,700.6381,699.9815,700.071,1892.0
2024-11-29 11:00:00,703.98,704.44,703.26,703.26,326.0,700.3596,700.8172,699.6433,699.6433,326.0
2024-11-29 11:05:00,703.32,703.32,703.32,703.32,200.0,699.7029,699.7029,699.7029,699.7029,200.0
2024-11-29 11:10:00,702.93,703.0,702.7,703.0,833.0,699.315,699.3846,699.0861,699.3846,833.0
2024-11-29 11:15:00,703.14,703.51,703.14,703.5,300.0,699.5239,699.892,699.5239,699.882,300.0
2024-11-29 11:20:00,703.49,703.49,703.48,703.48,200.0,699.8721,699.8721,699.8621,699.8621,200.0
2024-11-29 11:25:00,703.56,704.18,703.56,704.18,700.0,699.9417,700.5585,699.9417,700.5585,700.0
2024-11-29 11:30:00,703.88,703.89,703.88,703.88,100.0,700.2601,700.27,700.2601,700.2601,100.0
2024-11-29 11:35:00,703.47,703.47,702.45,702.68,1803.0,699.8522,699.8522,698.8374,699.0662,1803.0
2024-11-29 11:40:00,702.5,702.5,702.49,702.5,400.0,698.8872,698.8872,698.8772,698.8872,400.0
2024-11-29 11:45:00,702.68,703.44,702.68,703.44,381.0,699.0662,699.8223,699.0662,699.8223,381.0
2024-11-29 11:50:00,703.22,703.66,703.22,703.66,400.0,699.6035,700.0412,699.6035,700.0412,400.0
2024-11-29 11:55:00,703.65,703.65,703.65,703.65,100.0,700.0313,700.0313,700.0313,700.0313,100.0
2024-11-29 12:00:00,703.72,704.32,703.71,704.11,1943.0,700.1009,700.6978,700.0909,700.4889,1943.0
2024-11-29 12:05:00,704.17,704.9,703.91,704.89,1437.0,700.5486,701.2748,700.2899,701.2649,1437.0
2024-11-29 12:10:00,704.92,704.99,704.61,704.61,771.0,701.2947,701.3644,700.9863,700.9863,771.0
2024-11-29 12:15:00,704.79,704.79,704.56,704.66,526.0,701.1654,701.1654,700.9366,701.0361,526.0
2024-11-29 12:20:00,704.97,704.97,704.33,704.75,1031.0,701.3445,701.3445,700.7078,701.1256,1031.0
2024-11-29 12:25:00,704.31,704.84,704.31,704.67,1111.0,700.6879,701.2151,700.6879,701.046,1111.0
2024-11-29 12:30:00,704.67,705.2,704.66,705.16,1600.0,701.046,701.5733,701.0361,701.5335,1600.0
2024-11-29 12:35:00,704.77,705.12,704.68,705.09,1128.0,701.1455,701.4937,701.056,701.4638,1128.0
2024-11-29 12:40:00,705.1,705.3,705.01,705.1,7519.0,701.4738,701.6728,701.3843,701.4738,7519.0
2024-11-29 12:45:00,705.04,705.35,704.32,704.8,7906.0,701.4141,701.7225,700.6978,701.1753,7906.0
2024-11-29 12:50:00,704.24,704.24,702.98,702.98,1082.0,700.6182,700.6182,699.3647,699.3647,1082.0
2024-11-29 12:55:00,703.51,703.98,702.84,703.61,12682.0,699.892,700.3596,699.2254,699.9915,12682.0
2024-12-02 09:30:00,703.61,706.91,703.61,705.15,7057.0,699.9915,703.2745,699.9915,701.5235,7057.0
2024-12-02 09:35:00,704.39,705.39,703.24,705.38,1049.0,700.7674,701.7623,699.6234,701.7524,1049.0
2024-12-02 09:40:00,705.38,705.39,704.28,704.66,1601.0,701.7524,701.7623,700.658,701.0361,1601.0
2024-12-02 09:45:00,704.58,704.97,704.58,704.97,765.0,700.9565,701.3445,700.9565,701.3445,765.0
2024-12-02 09:50:00,704.97,704.97,701.91,702.4,1912.0,701.3445,701.3445,698.3002,698.7877,1912.0
2024-12-02 09:55:00,701.37,702.13,701.37,701.68,500.0,697.763,698.5191,697.763,698.0714,500.0
2024-12-02 10:00:00,702.55,704.52,700.57,701.47,6460.0,698.9369,700.8968,696.9671,697.8625,6460.0
2024-12-02 10:05:00,701.39,701.48,700.23,701.48,3350.0,697.7829,697.8724,696.6288,697.8724,3350.0
2024-12-02 10:10:00,702.08,702.18,699.88,699.95,2176.0,698.4693,698.5688,696.2806,696.3503,2176.0
2024-12-02 10:15:00,700.65,702.29,700.65,702.05,1488.0,697.0467,698.6782,697.0467,698.4395,1488.0
2024-12-02 10:20:00,701.44,701.44,699.84,699.96,1839.0,697.8326,697.8326,696.2408,696.3602,1839.0
2024-12-02 10:25:00,700.44,700.93,700.12,700.13,1304.0,696.8378,697.3252,696.5194,696.5294,1304.0
2024-12-02 10:30:00,700.53,700.61,700.52,700.56,558.0,696.9273,697.0069,696.9173,696.9571,558.0
2024-12-02 10:35:00,700.61,700.61,700.61,700.61,200.0,697.0069,697.0069,697.0069,697.0069,200.0
2024-12-02 10:40:00,698.97,698.97,698.96,698.97,200.0,695.3753,695.3753,695.3654,695.3753,200.0
2024-12-02 10:45:00,699.36,700.09,699.36,699.79,1300.0,695.7633,696.4896,695.7633,696.1911,1300.0
2024-12-02 10:50:00,699.81,700.56,699.62,699.63,1714.0,696.211,696.9571,696.022,696.0319,1714.0
2024-12-02 10:55:00,699.63,699.63,698.8,699.61,300.0,696.0319,696.0319,695.2062,696.012,300.0
2024-12-02 11:00:00,698.6,698.8,698.31,698.38,1808.0,695.0072,695.2062,694.7187,694.7884,1808.0
2024-12-02 11:05:00,699.03,700.88,698.97,700.73,900.0,695.435,697.2755,695.3753,697.1263,900.0
2024-12-02 11:10:00,700.99,701.97,699.83,700.04,2402.0,697.3849,698.3599,696.2309,696.4398,2402.0
2024-12-02 11:15:00,700.04,700.04,700.04,700.04,0.0,696.4398,696.4398,696.4398,696.4398,0.0
2024-12-02 11:20:00,699.63,700.2,699.62,700.07,607.0,696.0319,696.599,696.022,696.4697,607.0
2024-12-02 11:25:00,700.32,700.73,700.02,700.73,400.0,696.7184,697.1263,696.4199,697.1263,400.0
2024-12-02 11:30:00,700.73,701.48,700.72,701.06,1092.0,697.1263,697.8724,697.1163,697.4546,1092.0
2024-12-02 11:35:00,701.04,701.35,700.4,700.45,1525.0,697.4347,697.7431,696.798,696.8477,1525.0
2024-12-02 11:40:00,700.73,700.96,700.49,700.49,1469.0,697.1263,697.3551,696.8875,696.8875,1469.0
2024-12-02 11:45:00,699.88,700.12,699.6,699.6,1135.0,696.2806,696.5194,696.0021,696.0021,1135.0
2024-12-02 11:50:00,699.61,700.18,699.6,700.18,1200.0,696.012,696.5791,696.0021,696.5791,1200.0
2024-12-02 11:55:00,700.54,700.55,700.26,700.26,397.0,696.9372,696.9472,696.6587,696.6587,397.0
2024-12-02 12:00:00,700.87,701.25,700.87,701.25,331.0,697.2655,697.6436,697.2655,697.6436,331.0
2024-12-02 12:05:00,700.27,700.27,700.27,700.27,100.0,696.6686,696.6686,696.6686,696.6686,100.0
2024-12-02 12:10:00,700.96,701.06,700.51,700.54,725.0,697.3551,697.4546,696.9074,696.9372,725.0
2024-12-02 12:15:00,700.0,700.5,700.0,700.02,635.0,696.4,696.8975,696.4,696.4199,635.0
2024-12-02 12:20:00,699.85,700.16,699.85,700.16,500.0,696.2508,696.5592,696.2508,696.5592,500.0
2024-12-02 12:25:00,699.86,700.39,699.85,700.39,300.0,696.2607,696.788,696.2508,696.788,300.0
2024-12-02 12:30:00,700.39,700.39,700.39,700.39,100.0,696.788,696.788,696.788,696.788,100.0
2024-12-02 12:35:00,700.4,700.4,699.79,699.9,300.0,696.798,696.798,696.1911,696.3005,300.0
2024-12-02 12:40:00,700.9,701.0,700.39,701.0,322.0,697.2954,697.3949,696.788,697.3949,322.0
2024-12-02 12:45:00,700.74,700.74,700.74,700.74,100.0,697.1362,697.1362,697.1362,697.1362,100.0
2024-12-02 12:50:00,701.32,701.35,700.95,701.35,942.0,697.7132,697.7431,697.3451,697.7431,942.0
2024-12-02 12:55:00,701.67,702.14,700.92,701.38,1129.0,698.0614,698.529,697.3153,697.7729,1129.0
2024-12-02 13:00:00,700.64,700.64,700.64,700.64,100.0,697.0367,697.0367,697.0367,697.0367,100.0
2024-12-02 13:05:00,700.64,700.64,700.64,700.64,0.0,697.0367,697.0367,697.0367,697.0367,0.0
2024-12-02 13:10:00,700.52,700.86,700.52,700.86,400.0,696.9173,697.2556,696.9173,697.2556,400.0
2024-12-02 13:15:00,700.75,701.0,700.75,701.0,400.0,697.1462,697.3949,697.1462,697.3949,400.0
2024-12-02 13:20:00,701.42,701.45,701.03,701.45,1372.0,697.8127,697.8426,697.4247,697.8426,1372.0
2024-12-02 13:25:00,701.99,701.99,701.67,701.67,200.0,698.3798,698.3798,698.0614,698.0614,200.0
2024-12-02 13:30:00,701.96,702.44,701.64,702.39,1563.0,698.3499,698.8275,698.0316,698.7777,1563.0
2024-12-02 13:35:00,702.76,702.76,702.76,702.76,100.0,699.1458,699.1458,699.1458,699.1458,100.0
2024-12-02 13:40:00,702.91,703.31,702.9,703.2,1454.0,699.2951,699.693,699.2851,699.5836,1454.0
2024-12-02 13:45:00,702.72,702.72,702.72,702.72,135.0,699.106,699.106,699.106,699.106,135.0
2024-12-02 13:50:00,702.68,703.31,702.68,703.01,898.0,699.0662,699.693,699.0662,699.3945,898.0
2024-12-02 13:55:00,703.34,703.34,703.25,703.34,500.0,699.7228,699.7228,699.6333,699.7228,500.0
2024-12-02 14:00:00,703.32,703.49,703.32,703.41,1600.0,699.7029,699.8721,699.7029,699.7925,1600.0
2024-12-02 14:05:00,703.41,703.44,703.4,703.44,700.0,699.7925,699.8223,699.7825,699.8223,700.0
2024-12-02 14:10:00,703.44,703.44,702.96,702.97,3236.0,699.8223,699.8223,699.3448,699.3547,3236.0
2024-12-02 14:15:00,702.66,702.66,702.46,702.46,728.0,699.0463,699.0463,698.8474,698.8474,728.0
2024-12-02 14:20:00,702.63,702.63,702.62,702.63,360.0,699.0165,699.0165,699.0065,699.0165,360.0
2024-12-02 14:25:00,702.64,703.12,702.54,703.08,863.0,699.0264,699.504,698.927,699.4642,863.0
2024-12-02 14:30:00,703.44,703.44,703.01,703.01,300.0,699.8223,699.8223,699.3945,699.3945,300.0
2024-12-02 14:35:00,703.31,703.46,703.01,703.35,1059.0,699.693,699.8422,699.3945,699.7328,1059.0
2024-12-02 14:40:00,703.61,703.61,703.6,703.61,196.0,699.9915,699.9915,699.9815,699.9915,196.0
2024-12-02 14:45:00,702.93,703.2,702.37,702.37,902.0,699.315,699.5836,698.7578,698.7578,902.0
2024-12-02 14:50:00,702.82,702.82,702.13,702.13,1456.0,699.2055,699.2055,698.5191,698.5191,1456.0
2024-12-02 14:55:00,702.81,702.88,702.41,702.41,1549.0,699.1956,699.2652,698.7976,698.7976,1549.0
2024-12-02 15:00:00,702.93,702.94,702.93,702.93,100.0,699.315,699.3249,699.315,699.315,100.0
2024-12-02 15:05:00,702.73,702.73,702.32,702.32,400.0,699.116,699.116,698.7081,698.7081,400.0
2024-12-02 15:10:00,702.73,703.06,702.3,702.65,1329.0,699.116,699.4443,698.6882,699.0364,1329.0
2024-12-02 15:15:00,702.58,703.04,702.17,702.38,2133.0,698.9668,699.4244,698.5589,698.7678,2133.0
2024-12-02 15:20:00,702.49,702.66,702.18,702.18,1581.0,698.8772,699.0463,698.5688,698.5688,1581.0
2024-12-02 15:25:00,702.42,702.73,702.1,702.1,5857.0,698.8076,699.116,698.4892,698.4892,5857.0
2024-12-02 15:30:00,702.46,702.61,701.68,701.68,1298.0,698.8474,698.9966,698.0714,698.0714,1298.0
2024-12-02 15:35:00,701.86,702.8,701.63,702.79,2103.0,698.2505,699.1856,698.0216,699.1757,2103.0
2024-12-02 15:40:00,702.78,702.78,701.53,701.53,1324.0,699.1657,699.1657,697.9222,697.9222,1324.0
2024-12-02 15:45:00,701.6,701.6,701.08,701.08,400.0,697.9918,697.9918,697.4745,697.4745,400.0
2024-12-02 15:50:00,701.46,701.54,701.07,701.54,1721.0,697.8525,697.9321,697.4645,697.9321,1721.0
2024-12-02 15:55:00,700.72,701.05,700.04,700.44,11890.0,697.1163,697.4446,696.4398,696.8378,11890.0
2024-12-03 09:30:00,699.24,701.05,697.11,697.11,6350.0,695.6439,697.4446,693.5249,693.5249,6350.0
2024-12-03 09:35:00,699.93,701.53,699.15,700.73,1402.0,696.3304,697.9222,695.5544,697.1263,1402.0
2024-12-03 09:40:00,699.5,699.5,697.27,699.01,1757.0,695.9026,695.9026,693.6841,695.4151,1757.0
2024-12-03 09:45:00,699.96,701.13,699.89,699.89,800.0,696.3602,697.5242,696.2906,696.2906,800.0
2024-12-03 09:50:00,698.81,699.24,698.81,699.21,600.0,695.2161,695.6439,695.2161,695.6141,600.0
2024-12-03 09:55:00,699.28,700.29,699.28,699.87,885.0,695.6837,696.6885,695.6837,696.2707,885.0
2024-12-03 10:00:00,699.28,701.01,698.6,700.62,2340.0,695.6837,697.4048,695.0072,697.0168,2340.0
2024-12-03 10:05:00,700.11,700.85,699.89,699.9,905.0,696.5095,697.2457,696.2906,696.3005,905.0
2024-12-03 10:10:00,700.54,700.54,699.0,699.16,1051.0,696.9372,696.9372,695.4052,695.5643,1051.0
2024-12-03 10:15:00,698.29,699.12,698.0,698.22,1300.0,694.6988,695.5245,694.4103,694.6292,1300.0
2024-12-03 10:20:00,698.57,698.89,698.25,698.89,800.0,694.9774,695.2957,694.659,695.2957,800.0
2024-12-03 10:25:00,698.84,698.84,698.34,698.84,545.0,695.246,695.246,694.7486,695.246,545.0
2024-12-03 10:30:00,698.03,698.12,696.36,696.36,893.0,694.4402,694.5297,692.7787,692.7787,893.0
2024-12-03 10:35:00,697.36,697.36,695.38,696.15,808.0,693.7736,693.7736,691.8038,692.5698,808.0
2024-12-03 10:40:00,696.5,696.5,696.49,696.5,200.0,692.918,692.918,692.9081,692.918,200.0
2024-12-03 10:45:00,696.5,696.69,696.05,696.69,2060.0,692.918,693.107,692.4703,693.107,2060.0
2024-12-03 10:50:00,696.6,696.6,696.6,696.6,400.0,693.0175,693.0175,693.0175,693.0175,400.0
2024-12-03 10:55:00,696.92,697.01,696.91,697.01,1600.0,693.3359,693.4254,693.3259,693.4254,1600.0
2024-12-03 11:00:00,697.01,697.02,695.77,695.86,1807.0,693.4254,693.4353,692.1918,692.2813,1807.0
2024-12-03 11:05:00,695.71,695.71,694.45,695.38,1665.0,692.1321,692.1321,690.8786,691.8038,1665.0
2024-12-03 11:10:00,694.29,694.29,693.92,694.14,1200.0,690.7194,690.7194,690.3513,690.5702,1200.0
2024-12-03 11:15:00,694.81,695.13,694.79,694.84,1209.0,691.2367,691.5551,691.2168,691.2666,1209.0
2024-12-03 11:20:00,694.85,694.85,694.57,694.57,468.0,691.2765,691.2765,690.9979,690.9979,468.0
2024-12-03 11:25:00,694.85,695.63,694.76,695.34,1133.0,691.2765,692.0525,691.187,691.764,1133.0
2024-12-03 11:30:00,696.0,696.51,695.74,696.51,500.0,692.4206,692.928,692.1619,692.928,500.0
2024-12-03 11:35:00,696.43,696.43,694.46,694.47,2480.0,692.8484,692.8484,690.8885,690.8985,2480.0
2024-12-03 11:40:00,695.08,695.65,694.75,695.53,1220.0,691.5053,692.0724,691.177,691.953,1220.0
2024-12-03 11:45:00,695.47,695.61,695.22,695.27,1440.0,691.8933,692.0326,691.6446,691.6943,1440.0
2024-12-03 11:50:00,695.27,695.27,695.27,695.27,0.0,691.6943,691.6943,691.6943,691.6943,0.0
2024-12-03 11:55:00,696.37,696.42,694.59,695.25,1539.0,692.7887,692.8384,691.0178,691.6745,1539.0
2024-12-03 12:00:00,695.25,695.61,695.25,695.61,325.0,691.6745,692.0326,691.6745,692.0326,325.0
2024-12-03 12:05:00,695.61,695.61,695.61,695.61,400.0,692.0326,692.0326,692.0326,692.0326,400.0
2024-12-03 12:10:00,695.9,696.63,695.9,696.63,400.0,692.3211,693.0474,692.3211,693.0474,400.0
2024-12-03 12:15:00,696.66,696.66,696.65,696.66,400.0,693.0772,693.0772,693.0673,693.0772,400.0
2024-12-03 12:20:00,696.46,696.47,696.01,696.46,1400.0,692.8782,692.8882,692.4305,692.8782,1400.0
2024-12-03 12:25:00,696.52,697.0,696.52,696.77,2125.0,692.9379,693.4155,692.9379,693.1866,2125.0
2024-12-03 12:30:00,697.14,697.58,697.14,697.58,441.0,693.5547,693.9925,693.5547,693.9925,441.0
2024-12-03 12:35:00,697.69,699.3,697.68,698.98,925.0,694.1019,695.7036,694.092,695.3853,925.0
2024-12-03 12:40:00,698.24,698.24,698.24,698.24,100.0,694.6491,694.6491,694.6491,694.6491,100.0
2024-12-03 12:45:00,699.18,699.23,698.8,698.8,600.0,695.5842,695.634,695.2062,695.2062,600.0
2024-12-03 12:50:00,698.74,698.74,698.73,698.74,200.0,695.1465,695.1465,695.1366,695.1465,200.0
2024-12-03 12:55:00,698.71,698.8,698.65,698.8,500.0,695.1167,695.2062,695.057,695.2062,500.0
2024-12-03 13:00:00,698.65,698.84,698.65,698.84,326.0,695.057,695.246,695.057,695.246,326.0
2024-12-03 13:05:00,698.23,698.23,698.23,698.23,104.0,694.6391,694.6391,694.6391,694.6391,104.0
2024-12-03 13:10:00,698.2,698.2,698.03,698.04,200.0,694.6093,694.6093,694.4402,694.4501,200.0
2024-12-03 13:15:00,697.99,698.23,697.99,698.23,274.0,694.4004,694.6391,694.4004,694.6391,274.0
2024-12-03 13:20:00,698.88,698.88,698.28,698.28,200.0,695.2858,695.2858,694.6889,694.6889,200.0
2024-12-03 13:25:00,698.8,698.8,698.8,698.8,100.0,695.2062,695.2062,695.2062,695.2062,100.0
2024-12-03 13:30:00,698.43,698.43,698.43,698.43,225.0,694.8381,694.8381,694.8381,694.8381,225.0
2024-12-03 13:35:00,698.63,698.63,698.63,698.63,100.0,695.0371,695.0371,695.0371,695.0371,100.0
2024-12-03 13:40:00,698.14,698.21,698.13,698.21,636.0,694.5496,694.6192,694.5396,694.6192,636.0
2024-12-03 13:45:00,698.26,698.74,698.26,698.58,458.0,694.669,695.1465,694.669,694.9873,458.0
2024-12-03 13:50:00,699.22,699.22,698.87,699.18,401.0,695.624,695.624,695.2758,695.5842,401.0
2024-12-03 13:55:00,700.0,700.0,699.08,699.09,221.0,696.4,696.4,695.4848,695.4947,221.0
2024-12-03 14:00:00,698.05,698.64,698.04,698.64,526.0,694.4601,695.047,694.4501,695.047,526.0
2024-12-03 14:05:00,698.51,698.99,698.51,698.99,300.0,694.9177,695.3952,694.9177,695.3952,300.0
2024-12-03 14:10:00,698.51,698.51,698.51,698.51,100.0,694.9177,694.9177,694.9177,694.9177,100.0
2024-12-03 14:15:00,698.0,698.81,698.0,698.36,900.0,694.4103,695.2161,694.4103,694.7685,900.0
2024-12-03 14:20:00,698.54,698.88,698.23,698.8,759.0,694.9475,695.2858,694.6391,695.2062,759.0
2024-12-03 14:25:00,699.0,699.0,699.0,699.0,300.0,695.4052,695.4052,695.4052,695.4052,300.0
2024-12-03 14:30:00,699.25,699.25,698.98,698.98,300.0,695.6539,695.6539,695.3853,695.3853,300.0
2024-12-03 14:35:00,699.02,699.03,699.0,699.0,734.0,695.4251,695.435,695.4052,695.4052,734.0
2024-12-03 14:40:00,699.0,699.18,699.0,699.0,700.0,695.4052,695.5842,695.4052,695.4052,700.0
2024-12-03 14:45:00,699.0,699.27,699.0,699.27,1000.0,695.4052,695.6738,695.4052,695.6738,1000.0
2024-12-03 14:50:00,699.29,699.34,699.29,699.34,433.0,695.6937,695.7434,695.6937,695.7434,433.0
2024-12-03 14:55:00,699.22,699.26,698.89,699.0,3147.0,695.624,695.6638,695.2957,695.4052,3147.0
2024-12-03 15:00:00,698.72,699.54,698.72,699.54,910.0,695.1266,695.9424,695.1266,695.9424,910.0
2024-12-03 15:05:00,699.11,699.11,698.91,699.11,1112.0,695.5146,695.5146,695.3156,695.5146,1112.0
2024-12-03 15:10:00,699.01,699.07,698.97,699.01,1855.0,695.4151,695.4748,695.3753,695.4151,1855.0
2024-12-03 15:15:00,698.98,699.79,698.89,699.5,3073.0,695.3853,696.1911,695.2957,695.9026,3073.0
2024-12-03 15:20:00,699.47,699.51,699.24,699.45,805.0,695.8727,695.9125,695.6439,695.8529,805.0
2024-12-03 15:25:00,699.43,699.86,699.42,699.76,1637.0,695.833,696.2607,695.823,696.1613,1637.0
2024-12-03 15:30:00,699.69,699.69,699.27,699.33,1764.0,696.0916,696.0916,695.6738,695.7335,1764.0
2024-12-03 15:35:00,699.58,700.18,699.33,700.07,828.0,695.9822,696.5791,695.7335,696.4697,828.0
2024-12-03 15:40:00,700.19,700.19,699.64,700.0,3633.0,696.589,696.589,696.0419,696.4,3633.0
2024-12-03 15:45:00,699.81,700.45,699.8,699.83,2907.0,696.211,696.8477,696.2011,696.2309,2907.0
2024-12-03 15:50:00,700.46,701.09,700.45,700.62,4110.0,696.8577,697.4844,696.8477,697.0168,4110.0
2024-12-03 15:55:00,700.78,701.12,700.21,700.93,14812.0,697.176,697.5143,696.6089,697.3252,14812.0
2024-12-04 09:30:00,699.31,699.31,696.35,699.08,4679.0,695.7136,695.7136,692.7688,695.4848,4679.0
2024-12-04 09:35:00,697.96,700.14,697.87,698.8,2189.0,694.3705,696.5393,694.281,695.2062,2189.0
2024-12-04 09:40:00,698.87,698.87,697.34,697.34,503.0,695.2758,695.2758,693.7537,693.7537,503.0
2024-12-04 09:45:00,697.95,698.91,697.94,698.9,1982.0,694.3606,695.3156,694.3506,695.3057,1982.0
2024-12-04 09:50:00,698.19,698.59,698.0,698.19,701.0,694.5993,694.9973,694.4103,694.5993,701.0
2024-12-04 09:55:00,698.73,698.95,698.33,698.95,1200.0,695.1366,695.3554,694.7386,695.3554,1200.0
2024-12-04 10:00:00,698.1,698.5,697.54,698.5,923.0,694.5098,694.9077,693.9527,694.9077,923.0
2024-12-04 10:05:00,698.48,698.48,696.04,697.0,1778.0,694.8878,694.8878,692.4604,693.4155,1778.0
2024-12-04 10:10:00,697.51,698.31,695.81,695.81,2833.0,693.9228,694.7187,692.2316,692.2316,2833.0
2024-12-04 10:15:00,695.37,695.91,694.75,695.46,1814.0,691.7938,692.3311,691.177,691.8834,1814.0
2024-12-04 10:20:00,695.41,695.41,694.78,694.78,200.0,691.8336,691.8336,691.2069,691.2069,200.0
2024-12-04 10:25:00,695.67,695.86,695.0,695.42,2726.0,692.0923,692.2813,691.4257,691.8436,2726.0
2024-12-04 10:30:00,695.9,696.92,695.9,696.92,537.0,692.3211,693.3359,692.3211,693.3359,537.0
2024-12-04 10:35:00,696.7,697.54,696.47,696.48,2130.0,693.117,693.9527,692.8882,692.8981,2130.0
2024-12-04 10:40:00,696.31,696.8,695.92,696.41,1326.0,692.729,693.2165,692.341,692.8285,1326.0
2024-12-04 10:45:00,696.51,696.82,696.02,696.47,515.0,692.928,693.2364,692.4405,692.8882,515.0
2024-12-04 10:50:00,695.5,695.76,694.95,695.18,2099.0,691.9232,692.1818,691.376,691.6048,2099.0
2024-12-04 10:55:00,695.54,696.37,695.37,696.25,3063.0,691.963,692.7887,691.7938,692.6693,3063.0
2024-12-04 11:00:00,696.25,696.86,695.63,696.86,835.0,692.6693,693.2762,692.0525,693.2762,835.0
2024-12-04 11:05:00,697.45,697.45,696.72,696.88,400.0,693.8631,693.8631,693.1369,693.2961,400.0
2024-12-04 11:10:00,696.52,696.88,696.52,696.86,436.0,692.9379,693.2961,692.9379,693.2762,436.0
2024-12-04 11:15:00,696.95,696.95,696.95,696.95,100.0,693.3657,693.3657,693.3657,693.3657,100.0
2024-12-04 11:20:00,696.86,696.86,696.25,696.25,450.0,693.2762,693.2762,692.6693,692.6693,450.0
2024-12-04 11:25:00,696.72,696.9,696.34,696.85,1820.0,693.1369,693.316,692.7588,693.2662,1820.0
2024-12-04 11:30:00,696.95,697.59,696.95,697.59,900.0,693.3657,694.0024,693.3657,694.0024,900.0
2024-12-04 11:35:00,697.75,697.75,697.31,697.72,307.0,694.1616,694.1616,693.7239,694.1317,307.0
2024-12-04 11:40:00,697.72,697.78,697.1,697.1,1882.0,694.1317,694.1914,693.5149,693.5149,1882.0
2024-12-04 11:45:00,697.78,697.79,697.44,697.47,1005.0,694.1914,694.2014,693.8532,693.883,1005.0
2024-12-04 11:50:00,697.59,698.39,697.33,697.78,3312.0,694.0024,694.7983,693.7438,694.1914,3312.0
2024-12-04 11:55:00,698.39,698.8,696.65,696.65,1481.0,694.7983,695.2062,693.0673,693.0673,1481.0
2024-12-04 12:00:00,696.43,696.43,695.68,695.97,1189.0,692.8484,692.8484,692.1022,692.3907,1189.0
2024-12-04 12:05:00,697.03,697.03,696.23,696.81,560.0,693.4453,693.4453,692.6494,693.2264,560.0
2024-12-04 12:10:00,695.66,695.66,695.66,695.66,234.0,692.0823,692.0823,692.0823,692.0823,234.0
2024-12-04 12:15:00,696.06,696.06,695.86,695.86,700.0,692.4803,692.4803,692.2813,692.2813,700.0
2024-12-04 12:20:00,695.67,696.2,695.63,695.67,934.0,692.0923,692.6196,692.0525,692.0923,934.0
2024-12-04 12:25:00,695.67,695.67,695.67,695.67,0.0,692.0923,692.0923,692.0923,692.0923,0.0
2024-12-04 12:30:00,695.32,695.32,695.32,695.32,200.0,691.7441,691.7441,691.7441,691.7441,200.0
2024-12-04 12:35:00,695.57,695.57,695.57,695.57,100.0,691.9928,691.9928,691.9928,691.9928,100.0
2024-12-04 12:40:00,695.86,695.86,695.14,695.14,716.0,692.2813,692.2813,691.565,691.565,716.0
2024-12-04 12:45:00,695.49,696.08,695.48,696.08,2939.0,691.9132,692.5002,691.9033,692.5002,2939.0
2024-12-04 12:50:00,696.0,696.0,695.95,695.95,200.0,692.4206,692.4206,692.3709,692.3709,200.0
2024-12-04 12:55:00,695.94,695.94,695.63,695.63,300.0,692.3609,692.3609,692.0525,692.0525,300.0
2024-12-04 13:00:00,695.38,695.38,695.38,695.38,100.0,691.8038,691.8038,691.8038,691.8038,100.0
2024-12-04 13:05:00,695.0,695.0,694.99,694.99,630.0,691.4257,691.4257,691.4158,691.4158,630.0
2024-12-04 13:10:00,694.76,695.09,694.49,695.04,1097.0,691.187,691.5153,690.9184,691.4655,1097.0
2024-12-04 13:15:00,694.54,695.04,694.54,694.55,314.0,690.9681,691.4655,690.9681,690.9781,314.0
2024-12-04 13:20:00,694.37,694.91,694.09,694.15,1090.0,690.799,691.3362,690.5204,690.5801,1090.0
2024-12-04 13:25:00,693.63,693.63,693.57,693.57,300.0,690.0628,690.0628,690.0031,690.0031,300.0
2024-12-04 13:30:00,693.56,693.56,692.71,693.45,940.0,689.9931,689.9931,689.1475,689.8837,940.0
2024-12-04 13:35:00,693.13,693.29,692.74,692.74,367.0,689.5654,689.7245,689.1774,689.1774,367.0
2024-12-04 13:40:00,692.79,693.97,692.79,693.54,949.0,689.2271,690.401,689.2271,689.9732,949.0
2024-12-04 13:45:00,693.54,694.21,693.53,694.21,617.0,689.9732,690.6398,689.9633,690.6398,617.0
2024-12-04 13:50:00,694.01,694.01,693.5,693.5,200.0,690.4408,690.4408,689.9335,689.9335,200.0
2024-12-04 13:55:00,694.35,694.54,694.35,694.5,528.0,690.7791,690.9681,690.7791,690.9283,528.0
2024-12-04 14:00:00,694.25,694.5,693.99,693.99,500.0,690.6796,690.9283,690.4209,690.4209,500.0
2024-12-04 14:05:00,694.27,695.12,693.97,694.33,807.0,690.6995,691.5451,690.401,690.7592,807.0
2024-12-04 14:10:00,694.18,694.82,693.97,694.17,1053.0,690.61,691.2467,690.401,690.6,1053.0
2024-12-04 14:15:00,694.18,694.52,694.06,694.21,600.0,690.61,690.9482,690.4906,690.6398,600.0
2024-12-04 14:20:00,694.32,694.84,694.21,694.31,1128.0,690.7492,691.2666,690.6398,690.7393,1128.0
2024-12-04 14:25:00,694.26,694.33,694.13,694.13,886.0,690.6895,690.7592,690.5602,690.5602,886.0
2024-12-04 14:30:00,693.95,694.09,693.95,694.09,200.0,690.3811,690.5204,690.3811,690.5204,200.0
2024-12-04 14:35:00,694.65,695.42,694.31,694.49,2003.0,691.0775,691.8436,690.7393,690.9184,2003.0
2024-12-04 14:40:00,694.66,695.11,694.6,695.11,741.0,691.0875,691.5352,691.0278,691.5352,741.0
2024-12-04 14:45:00,694.88,695.14,694.78,694.79,908.0,691.3064,691.565,691.2069,691.2168,908.0
2024-12-04 14:50:00,694.69,694.8,694.21,694.27,6481.0,691.1173,691.2268,690.6398,690.6995,6481.0
2024-12-04 14:55:00,694.51,695.07,694.51,694.84,649.0,690.9383,691.4954,690.9383,691.2666,649.0
2024-12-04 15:00:00,694.16,694.16,694.16,694.16,100.0,690.5901,690.5901,690.5901,690.5901,100.0
2024-12-04 15:05:00,694.66,695.22,694.22,694.91,1243.0,691.0875,691.6446,690.6497,691.3362,1243.0
2024-12-04 15:10:00,695.38,695.38,695.09,695.11,614.0,691.8038,691.8038,691.5153,691.5352,614.0
2024-12-04 15:15:00,695.13,695.16,694.85,694.89,1416.0,691.5551,691.5849,691.2765,691.3163,1416.0
2024-12-04 15:20:00,695.43,695.72,695.43,695.72,600.0,691.8535,692.142,691.8535,692.142,600.0
2024-12-04 15:25:00,695.77,695.97,695.69,695.95,2036.0,692.1918,692.3907,692.1122,692.3709,2036.0
2024-12-04 15:30:00,695.66,695.66,695.65,695.66,200.0,692.0823,692.0823,692.0724,692.0823,200.0
2024-12-04 15:35:00,695.58,696.43,695.51,695.96,1356.0,692.0028,692.8484,691.9331,692.3808,1356.0
2024-12-04 15:40:00,695.72,696.09,695.53,695.53,1119.0,692.142,692.5101,691.953,691.953,1119.0
2024-12-04 15:45:00,696.08,696.32,695.59,695.59,2142.0,692.5002,692.7389,692.0127,692.0127,2142.0
2024-12-04 15:50:00,696.54,696.61,695.35,695.7,3332.0,692.9578,693.0275,691.7739,692.1221,3332.0
2024-12-04 15:55:00,695.59,696.56,695.22,696.56,12540.0,692.0127,692.9777,691.6446,692.9777,12540.0
2024-12-05 09:30:00,696.0,698.62,694.91,694.91,6344.0,692.4206,695.0271,691.3362,691.3362,6344.0
2024-12-05 09:35:00,694.37,694.8,693.36,694.8,800.0,690.799,691.2268,689.7942,691.2268,800.0
2024-12-05 09:40:00,694.24,695.95,694.24,695.84,1210.0,690.6696,692.3709,690.6696,692.2614,1210.0
2024-12-05 09:45:00,696.13,696.9,695.71,696.63,3207.0,692.5499,693.316,692.1321,693.0474,3207.0
2024-12-05 09:50:00,696.63,697.79,696.62,697.0,579.0,693.0474,694.2014,693.0374,693.4155,579.0
2024-12-05 09:55:00,697.01,698.82,697.01,698.82,5801.0,693.4254,695.2261,693.4254,695.2261,5801.0
2024-12-05 10:00:00,698.87,699.16,697.38,697.52,3281.0,695.2758,695.5643,693.7935,693.9328,3281.0
2024-12-05 10:05:00,697.53,697.94,696.68,696.69,1200.0,693.9427,694.3506,693.0971,693.107,1200.0
2024-12-05 10:10:00,696.33,696.33,695.49,696.17,952.0,692.7489,692.7489,691.9132,692.5897,952.0
2024-12-05 10:15:00,695.25,696.88,694.95,696.88,1428.0,691.6745,693.2961,691.376,693.2961,1428.0
2024-12-05 10:20:00,696.76,696.77,695.76,695.76,300.0,693.1767,693.1866,692.1818,692.1818,300.0
2024-12-05 10:25:00,695.96,695.96,694.95,695.81,1625.0,692.3808,692.3808,691.376,692.2316,1625.0
2024-12-05 10:30:00,694.88,696.16,694.88,695.34,1300.0,691.3064,692.5798,691.3064,691.764,1300.0
2024-12-05 10:35:00,694.89,696.26,694.23,694.23,1462.0,691.3163,692.6793,690.6597,690.6597,1462.0
2024-12-05 10:40:00,694.55,695.2,694.26,695.2,1200.0,690.9781,691.6247,690.6895,691.6247,1200.0
2024-12-05 10:45:00,694.74,696.69,694.57,696.69,4498.0,691.1671,693.107,690.9979,693.107,4498.0
2024-12-05 10:50:00,696.64,699.23,696.64,696.7,4508.0,693.0573,695.634,693.0573,693.117,4508.0
2024-12-05 10:55:00,696.84,696.84,696.1,696.17,1676.0,693.2563,693.2563,692.5201,692.5897,1676.0
2024-12-05 11:00:00,696.23,697.68,696.23,697.11,1770.0,692.6494,694.092,692.6494,693.5249,1770.0
2024-12-05 11:05:00,696.78,696.78,696.23,696.23,800.0,693.1966,693.1966,692.6494,692.6494,800.0
2024-12-05 11:10:00,695.78,697.2,695.78,697.0,762.0,692.2017,693.6144,692.2017,693.4155,762.0
2024-12-05 11:15:00,697.05,697.13,697.04,697.04,325.0,693.4652,693.5448,693.4552,693.4552,325.0
2024-12-05 11:20:00,696.73,698.05,696.62,698.05,903.0,693.1468,694.4601,693.0374,694.4601,903.0
2024-12-05 11:25:00,697.99,698.03,697.98,698.03,400.0,694.4004,694.4402,694.3904,694.4402,400.0
2024-12-05 11:30:00,697.45,697.45,696.82,696.98,973.0,693.8631,693.8631,693.2364,693.3956,973.0
2024-12-05 11:35:00,696.98,698.15,696.9,698.15,1843.0,693.3956,694.5595,693.316,694.5595,1843.0
2024-12-05 11:40:00,698.0,698.0,697.69,697.69,300.0,694.4103,694.4103,694.1019,694.1019,300.0
2024-12-05 11:45:00,697.69,697.69,697.69,697.69,0.0,694.1019,694.1019,694.1019,694.1019,0.0
2024-12-05 11:50:00,697.29,697.77,697.29,697.5,1000.0,693.704,694.1815,693.704,693.9129,1000.0
2024-12-05 11:55:00,697.38,699.12,697.38,699.12,3013.0,693.7935,695.5245,693.7935,695.5245,3013.0
2024-12-05 12:00:00,699.12,699.25,698.38,699.25,700.0,695.5245,695.6539,694.7884,695.6539,700.0
2024-12-05 12:05:00,698.81,700.28,698.8,700.28,2184.0,695.2161,696.6786,695.2062,696.6786,2184.0
2024-12-05 12:10:00,700.3,700.3,699.97,699.97,226.0,696.6985,696.6985,696.3702,696.3702,226.0
2024-12-05 12:15:00,699.73,699.82,699.53,699.67,734.0,696.1314,696.2209,695.9324,696.0717,734.0
2024-12-05 12:20:00,699.22,699.22,698.59,699.04,1508.0,695.624,695.624,694.9973,695.445,1508.0
2024-12-05 12:25:00,698.82,699.13,698.82,699.13,200.0,695.2261,695.5345,695.2261,695.5345,200.0
2024-12-05 12:30:00,699.13,699.61,699.13,699.27,500.0,695.5345,696.012,695.5345,695.6738,500.0
2024-12-05 12:35:00,699.13,699.98,698.98,699.64,3183.0,695.5345,696.3801,695.3853,696.0419,3183.0
2024-12-05 12:40:00,699.56,699.63,699.56,699.63,300.0,695.9623,696.0319,695.9623,696.0319,300.0
2024-12-05 12:45:00,699.96,700.0,699.47,699.92,400.0,696.3602,696.4,695.8727,696.3204,400.0
2024-12-05 12:50:00,699.48,700.0,699.15,699.82,2325.0,695.8827,696.4,695.5544,696.2209,2325.0
2024-12-05 12:55:00,699.18,699.49,699.04,699.04,985.0,695.5842,695.8926,695.445,695.445,985.0
2024-12-05 13:00:00,699.14,699.83,699.14,699.83,3500.0,695.5444,696.2309,695.5444,696.2309,3500.0
2024-12-05 13:05:00,700.01,700.01,699.49,699.49,710.0,696.41,696.41,695.8926,695.8926,710.0
2024-12-05 13:10:00,699.54,699.54,699.48,699.48,718.0,695.9424,695.9424,695.8827,695.8827,718.0
2024-12-05 13:15:00,699.51,699.51,699.28,699.31,600.0,695.9125,695.9125,695.6837,695.7136,600.0
2024-12-05 13:20:00,699.27,699.27,698.67,698.68,1401.0,695.6738,695.6738,695.0769,695.0868,1401.0
2024-12-05 13:25:00,698.61,699.11,698.6,699.11,945.0,695.0172,695.5146,695.0072,695.5146,945.0
2024-12-05 13:30:00,699.1,699.16,698.77,699.16,701.0,695.5047,695.5643,695.1763,695.5643,701.0
2024-12-05 13:35:00,699.12,699.12,698.94,699.05,400.0,695.5245,695.5245,695.3455,695.4549,400.0
2024-12-05 13:40:00,699.03,699.06,698.65,699.06,584.0,695.435,695.4649,695.057,695.4649,584.0
2024-12-05 13:45:00,699.05,699.51,699.05,699.51,200.0,695.4549,695.9125,695.4549,695.9125,200.0
2024-12-05 13:50:00,699.4,699.46,699.4,699.46,300.0,695.8031,695.8628,695.8031,695.8628,300.0
2024-12-05 13:55:00,698.6,698.72,698.59,698.72,1398.0,695.0072,695.1266,694.9973,695.1266,1398.0
2024-12-05 14:00:00,698.72,698.92,698.38,698.48,766.0,695.1266,695.3256,694.7884,694.8878,766.0
2024-12-05 14:05:00,698.51,698.67,698.51,698.67,502.0,694.9177,695.0769,694.9177,695.0769,502.0
2024-12-05 14:10:00,698.67,698.67,698.65,698.65,400.0,695.0769,695.0769,695.057,695.057,400.0
2024-12-05 14:15:00,698.29,698.58,698.02,698.24,3581.0,694.6988,694.9873,694.4302,694.6491,3581.0
2024-12-05 14:20:00,698.24,698.49,698.02,698.45,1274.0,694.6491,694.8978,694.4302,694.858,1274.0
2024-12-05 14:25:00,698.09,698.51,698.09,698.49,372.0,694.4998,694.9177,694.4998,694.8978,372.0
2024-12-05 14:30:00,698.25,698.35,698.24,698.35,367.0,694.659,694.7585,694.6491,694.7585,367.0
2024-12-05 14:35:00,698.41,698.98,698.32,698.98,1263.0,694.8182,695.3853,694.7287,695.3853,1263.0
2024-12-05 14:40:00,698.98,698.98,698.29,698.53,2949.0,695.3853,695.3853,694.6988,694.9376,2949.0
2024-12-05 14:45:00,698.48,698.48,698.24,698.4,2300.0,694.8878,694.8878,694.6491,694.8083,2300.0
2024-12-05 14:50:00,698.35,698.46,698.19,698.24,1090.0,694.7585,694.8679,694.5993,694.6491,1090.0
2024-12-05 14:55:00,698.2,698.33,697.82,698.32,4388.0,694.6093,694.7386,694.2312,694.7287,4388.0
2024-12-05 15:00:00,698.36,698.36,697.63,697.7,6142.0,694.7685,694.7685,694.0422,694.1119,6142.0
2024-12-05 15:05:00,697.7,697.88,697.69,697.84,500.0,694.1119,694.2909,694.1019,694.2511,500.0
2024-12-05 15:10:00,697.8,697.82,697.53,697.79,510.0,694.2113,694.2312,693.9427,694.2014,510.0
2024-12-05 15:15:00,697.8,697.92,697.58,697.58,1514.0,694.2113,694.3307,693.9925,693.9925,1514.0
2024-12-05 15:20:00,697.63,697.76,697.42,697.42,2120.0,694.0422,694.1715,693.8333,693.8333,2120.0
2024-12-05 15:25:00,697.39,697.39,696.84,696.84,5028.0,693.8034,693.8034,693.2563,693.2563,5028.0
2024-12-05 15:30:00,696.88,697.18,696.6,697.18,3561.0,693.2961,693.5945,693.0175,693.5945,3561.0
2024-12-05 15:35:00,697.45,697.61,697.17,697.2,2100.0,693.8631,694.0223,693.5846,693.6144,2100.0
2024-12-05 15:40:00,697.13,697.24,696.55,696.55,4631.0,693.5448,693.6542,692.9678,692.9678,4631.0
2024-12-05 15:45:00,696.58,696.98,696.5,696.84,3266.0,692.9976,693.3956,692.918,693.2563,3266.0
2024-12-05 15:50:00,696.58,696.65,695.47,695.47,6371.0,692.9976,693.0673,691.8933,691.8933,6371.0
2024-12-05 15:55:00,695.26,695.67,694.36,694.75,18537.0,691.6844,692.0923,690.789,691.177,18537.0
2024-12-06 09:30:00,696.3,699.66,696.3,698.46,6290.0,692.7191,696.0618,692.7191,694.8679,6290.0
2024-12-06 09:35:00,699.56,701.59,699.0,699.36,1600.0,695.9623,697.9818,695.4052,695.7633,1600.0
2024-12-06 09:40:00,698.96,698.96,698.23,698.24,515.0,695.3654,695.3654,694.6391,694.6491,515.0
2024-12-06 09:45:00,697.7,697.74,695.76,697.74,800.0,694.1119,694.1516,692.1818,694.1516,800.0
2024-12-06 09:50:00,697.17,698.26,696.38,697.51,1752.0,693.5846,694.669,692.7986,693.9228,1752.0
2024-12-06 09:55:00,696.29,697.0,696.08,696.08,2106.0,692.7091,693.4155,692.5002,692.5002,2106.0
2024-12-06 10:00:00,697.16,697.33,696.38,697.33,2681.0,693.5746,693.7438,692.7986,693.7438,2681.0
2024-12-06 10:05:00,697.8,699.0,697.42,699.0,1066.0,694.2113,695.4052,693.8333,695.4052,1066.0
2024-12-06 10:10:00,699.08,699.08,698.04,698.04,1892.0,695.4848,695.4848,694.4501,694.4501,1892.0
2024-12-06 10:15:00,698.23,698.99,697.54,698.98,730.0,694.6391,695.3952,693.9527,695.3853,730.0
2024-12-06 10:20:00,698.74,699.15,698.66,698.66,600.0,695.1465,695.5544,695.0669,695.0669,600.0
2024-12-06 10:25:00,698.24,698.24,698.24,698.24,192.0,694.6491,694.6491,694.6491,694.6491,192.0
2024-12-06 10:30:00,698.56,698.66,697.91,698.6,923.0,694.9674,695.0669,694.3208,695.0072,923.0
2024-12-06 10:35:00,698.37,698.83,697.91,698.37,1400.0,694.7784,695.236,694.3208,694.7784,1400.0
2024-12-06 10:40:00,698.04,698.81,697.91,698.79,1014.0,694.4501,695.2161,694.3208,695.1962,1014.0
2024-12-06 10:45:00,699.69,699.7,698.91,698.91,389.0,696.0916,696.1016,695.3156,695.3156,389.0
2024-12-06 10:50:00,698.88,700.4,698.88,700.4,552.0,695.2858,696.798,695.2858,696.798,552.0
2024-12-06 10:55:00,699.74,699.74,699.67,699.67,200.0,696.1414,696.1414,696.0717,696.0717,200.0
2024-12-06 11:00:00,698.9,699.16,698.18,698.28,1115.0,695.3057,695.5643,694.5894,694.6889,1115.0
2024-12-06 11:05:00,697.59,697.59,696.61,696.62,1939.0,694.0024,694.0024,693.0275,693.0374,1939.0
2024-12-06 11:10:00,696.93,697.38,696.93,697.38,1300.0,693.3458,693.7935,693.3458,693.7935,1300.0
2024-12-06 11:15:00,696.96,697.36,696.94,696.95,748.0,693.3757,693.7736,693.3558,693.3657,748.0
2024-12-06 11:20:00,696.94,697.3,696.91,697.24,1300.0,693.3558,693.7139,693.3259,693.6542,1300.0
2024-12-06 11:25:00,697.18,697.38,696.96,696.97,990.0,693.5945,693.7935,693.3757,693.3856,990.0
2024-12-06 11:30:00,696.93,697.41,696.56,696.56,3559.0,693.3458,693.8233,692.9777,692.9777,3559.0
2024-12-06 11:35:00,696.51,696.77,695.89,696.76,498.0,692.928,693.1866,692.3112,693.1767,498.0
2024-12-06 11:40:00,695.95,696.61,695.95,696.61,504.0,692.3709,693.0275,692.3709,693.0275,504.0
2024-12-06 11:45:00,696.4,696.4,696.39,696.39,200.0,692.8185,692.8185,692.8086,692.8086,200.0
2024-12-06 11:50:00,696.8,697.04,696.8,697.04,618.0,693.2165,693.4552,693.2165,693.4552,618.0
2024-12-06 11:55:00,696.29,696.72,696.29,696.7,602.0,692.7091,693.1369,692.7091,693.117,602.0
2024-12-06 12:00:00,697.07,697.38,696.5,696.5,1275.0,693.4851,693.7935,692.918,692.918,1275.0
2024-12-06 12:05:00,696.28,696.61,695.02,695.02,6924.0,692.6992,693.0275,691.4456,691.4456,6924.0
2024-12-06 12:10:00,695.0,695.11,694.32,694.73,2378.0,691.4257,691.5352,690.7492,691.1571,2378.0
2024-12-06 12:15:00,694.26,694.48,694.16,694.16,300.0,690.6895,690.9084,690.5901,690.5901,300.0
2024-12-06 12:20:00,694.4,694.4,694.38,694.38,443.0,690.8288,690.8288,690.8089,690.8089,443.0
2024-12-06 12:25:00,694.03,694.87,694.03,694.87,1449.0,690.4607,691.2964,690.4607,691.2964,1449.0
2024-12-06 12:30:00,694.49,694.49,694.16,694.26,1357.0,690.9184,690.9184,690.5901,690.6895,1357.0
2024-12-06 12:35:00,694.19,694.42,694.18,694.42,741.0,690.6199,690.8487,690.61,690.8487,741.0
2024-12-06 12:40:00,694.45,694.93,694.24,694.58,946.0,690.8786,691.3561,690.6696,691.0079,946.0
2024-12-06 12:45:00,694.95,695.64,694.95,695.17,1395.0,691.376,692.0624,691.376,691.5949,1395.0
2024-12-06 12:50:00,695.17,695.34,695.17,695.33,671.0,691.5949,691.764,691.5949,691.754,671.0
2024-12-06 12:55:00,695.19,695.19,695.18,695.19,223.0,691.6148,691.6148,691.6048,691.6148,223.0
2024-12-06 13:00:00,694.68,695.44,694.14,694.5,1518.0,691.1074,691.8635,690.5702,690.9283,1518.0
2024-12-06 13:05:00,694.59,695.36,694.59,694.96,500.0,691.0178,691.7839,691.0178,691.3859,500.0
2024-12-06 13:10:00,694.96,694.96,694.96,694.96,0.0,691.3859,691.3859,691.3859,691.3859,0.0
2024-12-06 13:15:00,695.49,695.79,695.48,695.79,650.0,691.9132,692.2117,691.9033,692.2117,650.0
2024-12-06 13:20:00,695.67,695.79,695.67,695.69,601.0,692.0923,692.2117,692.0923,692.1122,601.0
2024-12-06 13:25:00,695.14,695.14,695.05,695.05,400.0,691.565,691.565,691.4755,691.4755,400.0
2024-12-06 13:30:00,694.65,694.76,694.38,694.71,1205.0,691.0775,691.187,690.8089,691.1372,1205.0
2024-12-06 13:35:00,694.37,695.22,694.37,695.22,1200.0,690.799,691.6446,690.799,691.6446,1200.0
2024-12-06 13:40:00,694.86,695.08,694.85,695.08,300.0,691.2865,691.5053,691.2765,691.5053,300.0
2024-12-06 13:45:00,694.83,695.28,694.83,695.13,2516.0,691.2566,691.7043,691.2566,691.5551,2516.0
2024-12-06 13:50:00,695.38,695.76,695.37,695.76,500.0,691.8038,692.1818,691.7938,692.1818,500.0
2024-12-06 13:55:00,696.0,696.0,695.7,695.71,246.0,692.4206,692.4206,692.1221,692.1321,246.0
2024-12-06 14:00:00,695.98,695.98,695.7,695.84,300.0,692.4007,692.4007,692.1221,692.2614,300.0
2024-12-06 14:05:00,695.7,695.7,695.04,695.04,1005.0,692.1221,692.1221,691.4655,691.4655,1005.0
2024-12-06 14:10:00,694.6,694.8,694.39,694.8,401.0,691.0278,691.2268,690.8189,691.2268,401.0
2024-12-06 14:15:00,694.36,694.99,694.19,694.5,1965.0,690.789,691.4158,690.6199,690.9283,1965.0
2024-12-06 14:20:00,694.15,694.83,694.02,694.67,400.0,690.5801,691.2566,690.4508,691.0974,400.0
2024-12-06 14:25:00,695.61,695.61,694.72,694.84,600.0,692.0326,692.0326,691.1472,691.2666,600.0
2024-12-06 14:30:00,694.72,695.4,694.58,695.05,1511.0,691.1472,691.8237,691.0079,691.4755,1511.0
2024-12-06 14:35:00,695.21,695.21,695.21,695.21,100.0,691.6347,691.6347,691.6347,691.6347,100.0
2024-12-06 14:40:00,694.75,695.07,694.75,695.0,1600.0,691.177,691.4954,691.177,691.4257,1600.0
2024-12-06 14:45:00,695.04,695.76,694.98,695.36,3588.0,691.4655,692.1818,691.4058,691.7839,3588.0
2024-12-06 14:50:00,695.62,695.93,695.61,695.93,500.0,692.0425,692.351,692.0326,692.351,500.0
2024-12-06 14:55:00,695.94,696.02,695.65,695.88,4070.0,692.3609,692.4405,692.0724,692.3012,4070.0
2024-12-06 15:00:00,695.65,695.65,694.42,695.22,5237.0,692.0724,692.0724,690.8487,691.6446,5237.0
2024-12-06 15:05:00,694.68,694.68,694.67,694.67,500.0,691.1074,691.1074,691.0974,691.0974,500.0
2024-12-06 15:10:00,695.13,695.55,694.72,694.72,2122.0,691.5551,691.9729,691.1472,691.1472,2122.0
2024-12-06 15:15:00,694.62,694.75,694.1,694.1,1258.0,691.0477,691.177,690.5304,690.5304,1258.0
2024-12-06 15:20:00,694.3,694.84,694.28,694.5,1125.0,690.7293,691.2666,690.7094,690.9283,1125.0
2024-12-06 15:25:00,694.66,694.83,694.35,694.37,1420.0,691.0875,691.2566,690.7791,690.799,1420.0
2024-12-06 15:30:00,694.8,694.84,694.45,694.56,1426.0,691.2268,691.2666,690.8786,690.988,1426.0
2024-12-06 15:35:00,694.67,694.67,694.28,694.31,3972.0,691.0974,691.0974,690.7094,690.7393,3972.0
2024-12-06 15:40:00,694.42,694.53,694.22,694.38,2611.0,690.8487,690.9582,690.6497,690.8089,2611.0
2024-12-06 15:45:00,694.26,694.95,694.26,694.95,3592.0,690.6895,691.376,690.6895,691.376,3592.0
2024-12-06 15:50:00,694.69,695.75,694.69,695.37,3339.0,691.1173,692.1719,691.1173,691.7938,3339.0
2024-12-06 15:55:00,695.57,696.53,695.08,696.15,19833.0,691.9928,692.9479,691.5053,692.5698,19833.0
2024-12-09 09:30:00,695.0,698.48,693.0,693.0,12461.0,691.4257,694.8878,689.436,689.436,12461.0
2024-12-09 09:35:00,693.3,694.43,693.29,694.43,300.0,689.7345,690.8587,689.7245,690.8587,300.0
2024-12-09 09:40:00,692.02,692.45,692.02,692.44,229.0,688.4611,688.8889,688.4611,688.8789,229.0
2024-12-09 09:45:00,694.46,695.53,694.46,694.67,2555.0,690.8885,691.953,690.8885,691.0974,2555.0
2024-12-09 09:50:00,695.54,695.57,693.79,694.12,1346.0,691.963,691.9928,690.222,690.5503,1346.0
2024-12-09 09:55:00,694.57,695.33,694.57,695.04,400.0,690.9979,691.754,690.9979,691.4655,400.0
2024-12-09 10:00:00,694.28,695.16,693.14,695.16,2347.0,690.7094,691.5849,689.5753,691.5849,2347.0
2024-12-09 10:05:00,692.98,693.92,692.98,693.91,264.0,689.4161,690.3513,689.4161,690.3413,264.0
2024-12-09 10:10:00,692.19,694.08,692.01,692.01,450.0,688.6302,690.5105,688.4511,688.4511,450.0
2024-12-09 10:15:00,692.43,692.65,691.22,692.59,730.0,688.869,689.0878,687.6652,689.0281,730.0
2024-12-09 10:20:00,690.27,690.7,690.0,690.0,542.0,686.7201,687.1479,686.4515,686.4515,542.0
2024-12-09 10:25:00,690.03,691.02,689.0,689.33,1517.0,686.4813,687.4662,685.4566,685.7849,1517.0
2024-12-09 10:30:00,689.69,689.69,685.61,685.62,1803.0,686.143,686.143,682.084,682.094,1803.0
2024-12-09 10:35:00,685.95,686.32,682.66,683.01,4220.0,682.4223,682.7904,679.1492,679.4974,4220.0
2024-12-09 10:40:00,683.64,685.14,681.98,682.14,2299.0,680.1242,681.6164,678.4727,678.6319,2299.0
2024-12-09 10:45:00,683.96,684.07,682.54,682.55,1813.0,680.4425,680.5519,679.0298,679.0398,1813.0
2024-12-09 10:50:00,681.96,682.33,680.79,680.79,3358.0,678.4528,678.8209,677.2888,677.2888,3358.0
2024-12-09 10:55:00,681.85,681.85,680.78,681.49,3180.0,678.3434,678.3434,677.2789,677.9852,3180.0
2024-12-09 11:00:00,681.02,681.02,680.55,681.02,3908.0,677.5176,677.5176,677.0501,677.5176,3908.0
2024-12-09 11:05:00,680.45,682.43,680.42,682.43,2331.0,676.9506,678.9204,676.9207,678.9204,2331.0
2024-12-09 11:10:00,682.86,684.68,682.85,684.68,2134.0,679.3482,681.1588,679.3382,681.1588,2134.0
2024-12-09 11:15:00,683.97,685.02,683.97,684.89,2080.0,680.4525,681.4971,680.4525,681.3677,2080.0
2024-12-09 11:20:00,684.81,685.82,684.81,685.82,2987.0,681.2881,682.2929,681.2881,682.2929,2987.0
2024-12-09 11:25:00,685.71,687.84,685.71,687.3,1966.0,682.1835,684.3026,682.1835,683.7653,1966.0
2024-12-09 11:30:00,687.01,687.23,687.01,687.01,300.0,683.4768,683.6957,683.4768,683.4768,300.0
2024-12-09 11:35:00,686.8,686.8,686.24,686.48,575.0,683.2679,683.2679,682.7108,682.9496,575.0
2024-12-09 11:40:00,685.81,688.37,685.81,688.37,1402.0,682.283,684.8298,682.283,684.8298,1402.0
2024-12-09 11:45:00,687.63,688.02,686.9,688.02,2354.0,684.0936,684.4816,683.3674,684.4816,2354.0
2024-12-09 11:50:00,688.01,688.71,687.52,688.12,1169.0,684.4717,685.1681,683.9842,684.5811,1169.0
2024-12-09 11:55:00,687.95,688.54,687.95,688.54,533.0,684.412,684.999,684.412,684.999,533.0
2024-12-09 12:00:00,688.06,688.42,687.31,687.72,1160.0,684.5214,684.8796,683.7753,684.1832,1160.0
2024-12-09 12:05:00,687.13,687.38,686.73,687.14,772.0,683.5962,683.8449,683.1983,683.6062,772.0
2024-12-09 12:10:00,686.66,688.3,686.65,687.23,1886.0,683.1286,684.7602,683.1187,683.6957,1886.0
2024-12-09 12:15:00,687.29,688.07,687.28,688.07,1759.0,683.7554,684.5314,683.7454,684.5314,1759.0
2024-12-09 12:20:00,687.66,687.66,686.34,686.34,1400.0,684.1235,684.1235,682.8103,682.8103,1400.0
2024-12-09 12:25:00,685.73,685.79,685.13,685.79,800.0,682.2034,682.2631,681.6065,682.2631,800.0
2024-12-09 12:30:00,685.18,686.7,685.18,686.08,929.0,681.6562,683.1684,681.6562,682.5516,929.0
2024-12-09 12:35:00,686.02,686.7,686.0,686.23,934.0,682.4919,683.1684,682.472,682.7008,934.0
2024-12-09 12:40:00,686.02,686.41,686.02,686.41,680.0,682.4919,682.8799,682.4919,682.8799,680.0
2024-12-09 12:45:00,686.67,686.73,686.14,686.14,1268.0,683.1386,683.1983,682.6113,682.6113,1268.0
2024-12-09 12:50:00,686.51,686.51,685.85,685.94,3362.0,682.9794,682.9794,682.3228,682.4123,3362.0
2024-12-09 12:55:00,685.9,686.07,685.39,685.74,1050.0,682.3725,682.5417,681.8652,682.2134,1050.0
2024-12-09 13:00:00,685.38,686.27,685.38,686.26,886.0,681.8552,682.7406,681.8552,682.7307,886.0
2024-12-09 13:05:00,686.34,686.75,686.33,686.38,664.0,682.8103,683.2182,682.8003,682.8501,664.0
2024-12-09 13:10:00,686.58,686.58,686.34,686.34,11401.0,683.049,683.049,682.8103,682.8103,11401.0
2024-12-09 13:15:00,686.34,686.34,685.96,686.34,304.0,682.8103,682.8103,682.4322,682.8103,304.0
2024-12-09 13:20:00,686.86,687.46,686.18,686.27,1487.0,683.3276,683.9245,682.6511,682.7406,1487.0
2024-12-09 13:25:00,685.96,685.96,685.39,685.89,4059.0,682.4322,682.4322,681.8652,682.3626,4059.0
2024-12-09 13:30:00,685.89,687.12,685.51,687.12,8254.0,682.3626,683.5863,681.9845,683.5863,8254.0
2024-12-09 13:35:00,687.12,687.12,686.42,686.43,801.0,683.5863,683.5863,682.8899,682.8998,801.0
2024-12-09 13:40:00,685.91,686.74,685.9,686.68,1828.0,682.3825,683.2082,682.3725,683.1485,1828.0
2024-12-09 13:45:00,686.22,686.52,685.34,685.34,476.0,682.6909,682.9893,681.8154,681.8154,476.0
2024-12-09 13:50:00,686.56,686.56,685.88,685.88,300.0,683.0291,683.0291,682.3526,682.3526,300.0
2024-12-09 13:55:00,686.26,686.26,685.89,685.89,200.0,682.7307,682.7307,682.3626,682.3626,200.0
2024-12-09 14:00:00,686.35,686.35,685.36,685.73,1200.0,682.8202,682.8202,681.8353,682.2034,1200.0
2024-12-09 14:05:00,685.48,685.62,684.13,684.2,2352.0,681.9547,682.094,680.6116,680.6813,2352.0
2024-12-09 14:10:00,684.63,685.51,684.53,684.96,2512.0,681.1091,681.9845,681.0096,681.4374,2512.0
2024-12-09 14:15:00,685.35,685.74,684.69,685.35,2221.0,681.8254,682.2134,681.1688,681.8254,2221.0
2024-12-09 14:20:00,685.37,686.32,684.7,684.7,1739.0,681.8453,682.7904,681.1787,681.1787,1739.0
2024-12-09 14:25:00,685.12,685.75,684.89,685.22,1124.0,681.5965,682.2233,681.3677,681.696,1124.0
2024-12-09 14:30:00,685.22,685.93,685.21,685.41,700.0,681.696,682.4024,681.6861,681.8851,700.0
2024-12-09 14:35:00,685.62,685.62,685.16,685.28,1300.0,682.094,682.094,681.6363,681.7557,1300.0
2024-12-09 14:40:00,685.28,685.34,684.52,684.52,2615.0,681.7557,681.8154,680.9996,680.9996,2615.0
2024-12-09 14:45:00,684.52,684.52,683.87,683.87,1500.0,680.9996,680.9996,680.353,680.353,1500.0
2024-12-09 14:50:00,683.61,684.25,682.49,683.98,5346.0,680.0943,680.731,678.9801,680.4624,5346.0
2024-12-09 14:55:00,683.85,684.77,683.85,684.77,4098.0,680.3331,681.2483,680.3331,681.2483,4098.0
2024-12-09 15:00:00,684.82,685.18,684.82,685.13,800.0,681.2981,681.6562,681.2981,681.6065,800.0
2024-12-09 15:05:00,685.21,685.21,684.49,684.49,1488.0,681.6861,681.6861,680.9698,680.9698,1488.0
2024-12-09 15:10:00,684.93,684.93,684.4,684.4,712.0,681.4075,681.4075,680.8803,680.8803,712.0
2024-12-09 15:15:00,684.79,685.0,684.79,684.91,944.0,681.2682,681.4772,681.2682,681.3876,944.0
2024-12-09 15:20:00,684.8,685.08,684.79,685.08,1800.0,681.2782,681.5568,681.2682,681.5568,1800.0
2024-12-09 15:25:00,685.05,685.4,684.62,684.89,1900.0,681.5269,681.8751,681.0991,681.3677,1900.0
2024-12-09 15:30:00,684.93,685.09,684.65,684.65,1102.0,681.4075,681.5667,681.129,681.129,1102.0
2024-12-09 15:35:00,684.26,684.54,683.96,683.96,1004.0,680.741,681.0195,680.4425,680.4425,1004.0
2024-12-09 15:40:00,684.14,685.34,684.14,685.09,6446.0,680.6216,681.8154,680.6216,681.5667,6446.0
2024-12-09 15:45:00,684.71,685.15,684.33,685.15,3016.0,681.1887,681.6264,680.8106,681.6264,3016.0
2024-12-09 15:50:00,684.85,686.54,684.73,686.01,6000.0,681.3279,683.0092,681.2086,682.482,6000.0
2024-12-09 15:55:00,686.01,686.64,685.87,686.05,31367.0,682.482,683.1087,682.3427,682.5218,31367.0
2024-12-10 09:30:00,685.5,691.15,684.23,687.67,7529.0,681.9746,687.5955,680.7111,684.1334,7529.0
2024-12-10 09:35:00,685.32,685.44,682.99,682.99,1693.0,681.7955,681.9149,679.4775,679.4775,1693.0
2024-12-10 09:40:00,682.9,683.87,681.62,681.63,1400.0,679.388,680.353,678.1145,678.1245,1400.0
2024-12-10 09:45:00,681.33,683.25,681.33,682.98,2620.0,677.826,679.7362,677.826,679.4676,2620.0
2024-12-10 09:50:00,682.98,683.02,681.68,683.02,2025.0,679.4676,679.5073,678.1742,679.5073,2025.0
2024-12-10 09:55:00,682.49,684.09,681.67,683.75,2402.0,678.9801,680.5718,678.1643,680.2336,2402.0
2024-12-10 10:00:00,683.49,683.5,680.91,680.91,5113.0,679.9749,679.9849,677.4082,677.4082,5113.0
2024-12-10 10:05:00,680.7,681.82,680.69,681.3,2136.0,677.1993,678.3135,677.1893,677.7962,2136.0
2024-12-10 10:10:00,681.3,682.05,681.14,681.15,1107.0,677.7962,678.5423,677.637,677.647,1107.0
2024-12-10 10:15:00,682.38,684.51,682.36,683.81,2406.0,678.8706,680.9897,678.8507,680.2933,2406.0
2024-12-10 10:20:00,683.67,683.67,683.67,683.67,100.0,680.154,680.154,680.154,680.154,100.0
2024-12-10 10:25:00,683.33,683.48,682.12,683.48,1647.0,679.8158,679.965,678.612,679.965,1647.0
2024-12-10 10:30:00,684.49,685.2,682.61,682.61,11157.0,680.9698,681.6761,679.0995,679.0995,11157.0
2024-12-10 10:35:00,682.8,683.38,682.75,682.81,857.0,679.2885,679.8655,679.2387,679.2984,857.0
2024-12-10 10:40:00,682.83,684.57,682.83,684.0,15759.0,679.3183,681.0494,679.3183,680.4823,15759.0
2024-12-10 10:45:00,684.23,685.58,684.23,685.15,11507.0,680.7111,682.0542,680.7111,681.6264,11507.0
2024-12-10 10:50:00,685.11,685.26,683.92,684.7,1324.0,681.5866,681.7358,680.4027,681.1787,1324.0
2024-12-10 10:55:00,685.33,685.33,685.32,685.33,100.0,681.8055,681.8055,681.7955,681.8055,100.0
2024-12-10 11:00:00,684.78,685.23,684.76,685.11,940.0,681.2583,681.706,681.2384,681.5866,940.0
2024-12-10 11:05:00,685.11,685.39,684.95,685.15,2544.0,681.5866,681.8652,681.4274,681.6264,2544.0
2024-12-10 11:10:00,684.99,685.69,684.57,684.74,2229.0,681.4672,682.1636,681.0494,681.2185,2229.0
2024-12-10 11:15:00,684.8,685.04,684.35,684.35,3056.0,681.2782,681.517,680.8305,680.8305,3056.0
2024-12-10 11:20:00,684.34,685.13,684.11,684.11,886.0,680.8206,681.6065,680.5917,680.5917,886.0
2024-12-10 11:25:00,684.3,684.6,684.19,684.22,4862.0,680.7808,681.0792,680.6713,680.7012,4862.0
2024-12-10 11:30:00,684.8,684.8,684.01,684.17,1218.0,681.2782,681.2782,680.4923,680.6514,1218.0
2024-12-10 11:35:00,683.78,683.9,682.92,682.93,790.0,680.2634,680.3828,679.4079,679.4178,790.0
2024-12-10 11:40:00,683.3,684.37,683.3,684.37,300.0,679.7859,680.8504,679.7859,680.8504,300.0
2024-12-10 11:45:00,684.37,684.37,683.63,683.63,805.0,680.8504,680.8504,680.1142,680.1142,805.0
2024-12-10 11:50:00,683.0,683.0,682.74,682.74,702.0,679.4875,679.4875,679.2288,679.2288,702.0
2024-12-10 11:55:00,682.3,682.74,682.24,682.74,1026.0,678.7911,679.2288,678.7314,679.2288,1026.0
2024-12-10 12:00:00,682.78,682.78,681.64,681.85,1321.0,679.2686,679.2686,678.1344,678.3434,1321.0
2024-12-10 12:05:00,681.96,682.26,681.57,681.57,3719.0,678.4528,678.7513,678.0648,678.0648,3719.0
2024-12-10 12:10:00,682.02,682.03,681.43,681.43,600.0,678.5125,678.5224,677.9255,677.9255,600.0
2024-12-10 12:15:00,681.16,681.43,681.02,681.02,946.0,677.6569,677.9255,677.5176,677.5176,946.0
2024-12-10 12:20:00,680.83,680.93,680.26,680.32,4515.0,677.3286,677.4281,676.7615,676.8212,4515.0
2024-12-10 12:25:00,680.32,680.49,680.0,680.0,700.0,676.8212,676.9904,676.5029,676.5029,700.0
2024-12-10 12:30:00,679.92,680.48,679.59,679.69,3927.0,676.4233,676.9804,676.095,676.1945,3927.0
2024-12-10 12:35:00,680.09,680.69,678.61,678.61,1308.0,676.5924,677.1893,675.12,675.12,1308.0
2024-12-10 12:40:00,678.33,678.42,677.66,678.42,602.0,674.8415,674.931,674.1749,674.931,602.0
2024-12-10 12:45:00,677.6,678.36,677.6,678.36,2216.0,674.1152,674.8713,674.1152,674.8713,2216.0
2024-12-10 12:50:00,679.68,680.4,679.4,679.4,5294.0,676.1845,676.9008,675.906,675.906,5294.0
2024-12-10 12:55:00,679.6,679.6,678.37,678.45,719.0,676.1049,676.1049,674.8813,674.9609,719.0
2024-12-10 13:00:00,678.45,678.45,678.45,678.45,0.0,674.9609,674.9609,674.9609,674.9609,0.0
2024-12-10 13:05:00,678.87,678.92,677.88,678.82,4220.0,675.3787,675.4284,674.3938,675.3289,4220.0
2024-12-10 13:10:00,679.37,679.4,679.37,679.4,200.0,675.8761,675.906,675.8761,675.906,200.0
2024-12-10 13:15:00,679.28,679.44,678.75,679.44,940.0,675.7866,675.9458,675.2593,675.9458,940.0
2024-12-10 13:20:00,679.18,679.59,678.6,679.03,8622.0,675.6871,676.095,675.1101,675.5379,8622.0
2024-12-10 13:25:00,678.51,678.98,677.45,678.98,6062.0,675.0205,675.4881,673.966,675.4881,6062.0
2024-12-10 13:30:00,678.98,678.98,678.98,678.98,400.0,675.4881,675.4881,675.4881,675.4881,400.0
2024-12-10 13:35:00,679.09,680.51,679.08,680.0,2422.0,675.5976,677.0103,675.5876,676.5029,2422.0
2024-12-10 13:40:00,679.87,680.53,679.87,679.87,422.0,676.3735,677.0302,676.3735,676.3735,422.0
2024-12-10 13:45:00,679.31,679.92,679.31,679.9,500.0,675.8164,676.4233,675.8164,676.4034,500.0
2024-12-10 13:50:00,679.31,679.92,679.31,679.85,700.0,675.8164,676.4233,675.8164,676.3537,700.0
2024-12-10 13:55:00,679.31,680.45,679.31,680.44,1197.0,675.8164,676.9506,675.8164,676.9406,1197.0
2024-12-10 14:00:00,679.93,680.51,679.91,680.51,600.0,676.4332,677.0103,676.4133,677.0103,600.0
2024-12-10 14:05:00,679.91,679.91,679.26,679.26,902.0,676.4133,676.4133,675.7667,675.7667,902.0
2024-12-10 14:10:00,678.97,679.44,678.94,679.23,1656.0,675.4782,675.9458,675.4483,675.7368,1656.0
2024-12-10 14:15:00,679.54,679.64,679.15,679.64,1369.0,676.0452,676.1447,675.6573,676.1447,1369.0
2024-12-10 14:20:00,679.55,679.72,679.04,679.05,700.0,676.0552,676.2243,675.5478,675.5578,700.0
2024-12-10 14:25:00,679.38,679.38,678.67,678.81,2476.0,675.8861,675.8861,675.1797,675.319,2476.0
2024-12-10 14:30:00,678.38,678.47,678.01,678.13,2201.0,674.8912,674.9807,674.5231,674.6425,2201.0
2024-12-10 14:35:00,678.12,679.1,678.11,678.7,2076.0,674.6325,675.6075,674.6226,675.2096,2076.0
2024-12-10 14:40:00,678.8,680.23,678.79,680.23,4302.0,675.3091,676.7317,675.2991,676.7317,4302.0
2024-12-10 14:45:00,679.99,680.21,679.71,679.91,1258.0,676.4929,676.7118,676.2144,676.4133,1258.0
2024-12-10 14:50:00,679.91,680.39,679.31,679.8,6433.0,676.4133,676.8909,675.8164,676.3039,6433.0
2024-12-10 14:55:00,679.8,679.99,679.32,679.48,1782.0,676.3039,676.4929,675.8264,675.9856,1782.0
2024-12-10 15:00:00,679.18,679.63,678.53,678.53,1600.0,675.6871,676.1348,675.0404,675.0404,1600.0
2024-12-10 15:05:00,678.47,678.63,677.74,677.8,1115.0,674.9807,675.1399,674.2545,674.3142,1115.0
2024-12-10 15:10:00,677.41,677.41,676.67,676.98,1876.0,673.9262,673.9262,673.19,673.4984,1876.0
2024-12-10 15:15:00,676.85,677.17,676.64,677.14,4454.0,673.3691,673.6874,673.1602,673.6576,4454.0
2024-12-10 15:20:00,677.19,677.74,676.7,677.65,4631.0,673.7073,674.2545,673.2199,674.165,4631.0
2024-12-10 15:25:00,677.83,678.04,677.41,678.04,13510.0,674.344,674.553,673.9262,674.553,13510.0
2024-12-10 15:30:00,677.96,677.96,676.56,677.21,3923.0,674.4734,674.4734,673.0806,673.7272,3923.0
2024-12-10 15:35:00,677.02,677.41,676.62,677.1,2421.0,673.5382,673.9262,673.1403,673.6178,2421.0
2024-12-10 15:40:00,676.93,677.23,676.7,676.91,4706.0,673.4487,673.7471,673.2199,673.4288,4706.0
2024-12-10 15:45:00,677.4,677.66,676.45,677.2,16075.0,673.9163,674.1749,672.9711,673.7173,16075.0
2024-12-10 15:50:00,677.62,678.59,677.62,678.59,5802.0,674.1351,675.1001,674.1351,675.1001,5802.0
2024-12-10 15:55:00,678.42,678.99,677.05,677.93,22206.0,674.931,675.4981,673.5681,674.4435,22206.0
2024-12-11 09:30:00,685.64,688.77,684.3,686.06,13478.0,682.1139,685.2278,680.7808,682.5317,13478.0
2024-12-11 09:35:00,685.67,687.41,685.67,685.87,2721.0,682.1437,683.8748,682.1437,682.3427,2721.0
2024-12-11 09:40:00,685.72,687.34,685.72,686.67,2500.0,682.1935,683.8051,682.1935,683.1386,2500.0
2024-12-11 09:45:00,685.11,686.0,684.69,685.93,5133.0,681.5866,682.472,681.1688,682.4024,5133.0
2024-12-11 09:50:00,684.85,685.25,683.91,684.13,3663.0,681.3279,681.7259,680.3928,680.6116,3663.0
2024-12-11 09:55:00,683.59,685.29,683.59,685.15,11053.0,680.0744,681.7657,680.0744,681.6264,11053.0
2024-12-11 10:00:00,685.18,685.67,684.57,685.1,10229.0,681.6562,682.1437,681.0494,681.5767,10229.0
2024-12-11 10:05:00,685.0,685.28,683.41,685.25,6372.0,681.4772,681.7557,679.8953,681.7259,6372.0
2024-12-11 10:10:00,685.25,686.33,684.42,685.68,2992.0,681.7259,682.8003,680.9001,682.1537,2992.0
2024-12-11 10:15:00,685.31,685.31,684.08,684.08,1186.0,681.7856,681.7856,680.5619,680.5619,1186.0
2024-12-11 10:20:00,684.01,684.79,683.54,684.79,3849.0,680.4923,681.2682,680.0247,681.2682,3849.0
2024-12-11 10:25:00,684.0,684.49,683.58,683.58,461.0,680.4823,680.9698,680.0645,680.0645,461.0
2024-12-11 10:30:00,683.82,684.42,683.58,684.32,4685.0,680.3032,680.9001,680.0645,680.8007,4685.0
2024-12-11 10:35:00,684.13,684.17,683.46,683.68,6169.0,680.6116,680.6514,679.9451,680.164,6169.0
2024-12-11 10:40:00,684.3,685.04,683.8,684.3,1805.0,680.7808,681.517,680.2833,680.7808,1805.0
2024-12-11 10:45:00,684.45,684.71,683.98,684.71,1071.0,680.93,681.1887,680.4624,681.1887,1071.0
2024-12-11 10:50:00,684.68,685.17,684.38,684.38,2086.0,681.1588,681.6463,680.8604,680.8604,2086.0
2024-12-11 10:55:00,684.26,685.16,683.96,684.83,4675.0,680.741,681.6363,680.4425,681.308,4675.0
2024-12-11 11:00:00,683.97,685.42,683.97,684.12,619.0,680.4525,681.895,680.4525,680.6017,619.0
2024-12-11 11:05:00,685.42,685.42,684.05,684.05,2061.0,681.895,681.895,680.5321,680.5321,2061.0
2024-12-11 11:10:00,684.22,684.71,684.16,684.44,800.0,680.7012,681.1887,680.6415,680.92,800.0
2024-12-11 11:15:00,684.53,685.42,684.53,685.1,2328.0,681.0096,681.895,681.0096,681.5767,2328.0
2024-12-11 11:20:00,685.47,685.56,684.87,685.3,987.0,681.9447,682.0343,681.3478,681.7756,987.0
2024-12-11 11:25:00,685.05,685.99,685.05,685.61,1850.0,681.5269,682.4621,681.5269,682.084,1850.0
2024-12-11 11:30:00,685.22,685.66,685.22,685.41,900.0,681.696,682.1338,681.696,681.8851,900.0
2024-12-11 11:35:00,685.48,686.24,685.32,686.24,3759.0,681.9547,682.7108,681.7955,682.7108,3759.0
2024-12-11 11:40:00,686.41,688.0,686.41,688.0,2183.0,682.8799,684.4617,682.8799,684.4617,2183.0
2024-12-11 11:45:00,687.59,687.59,687.12,687.5,4165.0,684.0538,684.0538,683.5863,683.9643,4165.0
2024-12-11 11:50:00,687.5,687.55,686.35,686.5,3466.0,683.9643,684.0141,682.8202,682.9695,3466.0
2024-12-11 11:55:00,686.2,686.61,686.18,686.5,2331.0,682.671,683.0789,682.6511,682.9695,2331.0
2024-12-11 12:00:00,686.18,686.71,685.61,685.95,4482.0,682.6511,683.1784,682.084,682.4223,4482.0
2024-12-11 12:05:00,685.47,686.39,685.26,686.08,3706.0,681.9447,682.86,681.7358,682.5516,3706.0
2024-12-11 12:10:00,686.12,686.82,685.58,685.64,2767.0,682.5914,683.2878,682.0542,682.1139,2767.0
2024-12-11 12:15:00,686.0,686.67,685.99,686.19,1151.0,682.472,683.1386,682.4621,682.661,1151.0
2024-12-11 12:20:00,687.27,687.72,686.77,687.57,4326.0,683.7355,684.1832,683.2381,684.0339,4326.0
2024-12-11 12:25:00,687.25,687.62,687.11,687.24,3604.0,683.7156,684.0837,683.5763,683.7056,3604.0
2024-12-11 12:30:00,687.41,687.94,687.41,687.5,300.0,683.8748,684.402,683.8748,683.9643,300.0
2024-12-11 12:35:00,687.45,688.0,687.3,687.31,3514.0,683.9146,684.4617,683.7653,683.7753,3514.0
2024-12-11 12:40:00,688.57,688.96,687.73,688.96,3800.0,685.0288,685.4168,684.1931,685.4168,3800.0
2024-12-11 12:45:00,688.96,689.0,687.92,688.51,14035.0,685.4168,685.4566,684.3821,684.9691,14035.0
2024-12-11 12:50:00,688.5,689.22,688.5,689.22,646.0,684.9592,685.6755,684.9592,685.6755,646.0
2024-12-11 12:55:00,689.33,689.39,689.26,689.38,714.0,685.7849,685.8446,685.7153,685.8346,714.0
2024-12-11 13:00:00,689.42,689.82,689.37,689.82,1300.0,685.8744,686.2724,685.8247,686.2724,1300.0
2024-12-11 13:05:00,689.53,689.95,689.41,689.53,3394.0,685.9839,686.4017,685.8645,685.9839,3394.0
2024-12-11 13:10:00,689.39,689.76,688.71,689.76,2743.0,685.8446,686.2127,685.1681,686.2127,2743.0
2024-12-11 13:15:00,689.46,690.0,689.45,689.75,800.0,685.9142,686.4515,685.9043,686.2027,800.0
2024-12-11 13:20:00,689.75,690.57,689.75,690.57,1420.0,686.2027,687.0185,686.2027,687.0185,1420.0
2024-12-11 13:25:00,690.16,691.18,690.16,691.18,400.0,686.6106,687.6254,686.6106,687.6254,400.0
2024-12-11 13:30:00,690.86,690.97,689.65,689.68,3803.0,687.307,687.4165,686.1033,686.1331,3803.0
2024-12-11 13:35:00,689.73,689.82,689.47,689.5,2500.0,686.1828,686.2724,685.9242,685.954,2500.0
2024-12-11 13:40:00,689.25,689.84,689.25,689.31,1483.0,685.7053,686.2923,685.7053,685.765,1483.0
2024-12-11 13:45:00,689.3,690.0,689.3,690.0,1699.0,685.7551,686.4515,685.7551,686.4515,1699.0
2024-12-11 13:50:00,690.06,690.06,689.24,689.58,1889.0,686.5111,686.5111,685.6954,686.0336,1889.0
2024-12-11 13:55:00,689.23,689.56,689.23,689.48,833.0,685.6854,686.0137,685.6854,685.9341,833.0
2024-12-11 14:00:00,689.83,690.3,689.83,690.24,1200.0,686.2823,686.7499,686.2823,686.6902,1200.0
2024-12-11 14:05:00,690.14,690.39,689.79,689.79,1438.0,686.5907,686.8394,686.2425,686.2425,1438.0
2024-12-11 14:10:00,690.05,690.2,689.45,689.9,1512.0,686.5012,686.6504,685.9043,686.352,1512.0
2024-12-11 14:15:00,690.17,690.24,689.71,690.24,806.0,686.6206,686.6902,686.1629,686.6902,806.0
2024-12-11 14:20:00,690.29,690.29,689.39,689.93,3508.0,686.74,686.74,685.8446,686.3818,3508.0
2024-12-11 14:25:00,689.74,689.97,689.49,689.97,716.0,686.1928,686.4216,685.9441,686.4216,716.0
2024-12-11 14:30:00,689.39,689.98,689.39,689.62,2997.0,685.8446,686.4316,685.8446,686.0734,2997.0
2024-12-11 14:35:00,689.52,690.01,689.52,690.01,2185.0,685.9739,686.4614,685.9739,686.4614,2185.0
2024-12-11 14:40:00,690.15,690.23,689.52,689.52,1124.0,686.6007,686.6803,685.9739,685.9739,1124.0
2024-12-11 14:45:00,689.91,690.01,689.65,689.83,1220.0,686.3619,686.4614,686.1033,686.2823,1220.0
2024-12-11 14:50:00,689.83,690.28,689.83,690.21,1115.0,686.2823,686.73,686.2823,686.6604,1115.0
2024-12-11 14:55:00,690.46,690.73,690.46,690.52,1203.0,686.9091,687.1777,686.9091,686.9688,1203.0
2024-12-11 15:00:00,690.52,690.95,690.19,690.5,2556.0,686.9688,687.3966,686.6405,686.9489,2556.0
2024-12-11 15:05:00,690.8,690.8,689.8,690.04,1220.0,687.2473,687.2473,686.2525,686.4912,1220.0
2024-12-11 15:10:00,689.76,690.43,689.23,689.23,2571.0,686.2127,686.8792,685.6854,685.6854,2571.0
2024-12-11 15:15:00,689.0,689.01,688.29,688.29,1097.0,685.4566,685.4665,684.7502,684.7502,1097.0
2024-12-11 15:20:00,688.25,688.35,687.9,687.96,1404.0,684.7105,684.8099,684.3623,684.4219,1404.0
2024-12-11 15:25:00,687.89,688.18,687.55,688.18,1210.0,684.3523,684.6408,684.0141,684.6408,1210.0
2024-12-11 15:30:00,687.96,688.13,687.73,688.13,400.0,684.4219,684.5911,684.1931,684.5911,400.0
2024-12-11 15:35:00,687.52,687.7,687.28,687.69,3300.0,683.9842,684.1633,683.7454,684.1533,3300.0
2024-12-11 15:40:00,687.56,687.65,686.46,686.46,2057.0,684.024,684.1135,682.9297,682.9297,2057.0
2024-12-11 15:45:00,686.85,686.86,686.47,686.55,2300.0,683.3177,683.3276,682.9396,683.0192,2300.0
2024-12-11 15:50:00,686.78,687.16,686.3,686.3,5121.0,683.248,683.6261,682.7705,682.7705,5121.0
2024-12-11 15:55:00,686.15,686.85,685.35,686.5,30331.0,682.6213,683.3177,681.8254,682.9695,30331.0
2024-12-12 09:30:00,689.38,690.84,686.8,686.81,19284.0,685.8346,687.2871,683.2679,683.2779,19284.0
2024-12-12 09:35:00,686.59,686.59,685.0,685.0,1591.0,683.059,683.059,681.4772,681.4772,1591.0
2024-12-12 09:40:00,685.47,687.42,685.46,687.42,1108.0,681.9447,683.8847,681.9348,683.8847,1108.0
2024-12-12 09:45:00,686.99,688.03,686.78,686.79,682.0,683.4569,684.4916,683.248,683.258,682.0
2024-12-12 09:50:00,688.82,688.82,688.82,688.82,100.0,685.2775,685.2775,685.2775,685.2775,100.0
2024-12-12 09:55:00,687.86,687.86,687.18,687.25,4052.0,684.3225,684.3225,683.646,683.7156,4052.0
2024-12-12 10:00:00,687.25,688.4,685.58,685.59,1695.0,683.7156,684.8597,682.0542,682.0641,1695.0
2024-12-12 10:05:00,685.02,685.37,685.02,685.37,316.0,681.4971,681.8453,681.4971,681.8453,316.0
2024-12-12 10:10:00,685.15,685.62,685.05,685.05,701.0,681.6264,682.094,681.5269,681.5269,701.0
2024-12-12 10:15:00,685.37,685.37,685.34,685.35,625.0,681.8453,681.8453,681.8154,681.8254,625.0
2024-12-12 10:20:00,685.89,685.89,684.88,684.88,200.0,682.3626,682.3626,681.3578,681.3578,200.0
2024-12-12 10:25:00,685.13,685.56,683.92,683.92,1691.0,681.6065,682.0343,680.4027,680.4027,1691.0
2024-12-12 10:30:00,683.69,685.15,683.69,684.71,3706.0,680.1739,681.6264,680.1739,681.1887,3706.0
2024-12-12 10:35:00,685.38,685.38,683.52,683.52,245.0,681.8552,681.8552,680.0048,680.0048,245.0
2024-12-12 10:40:00,683.0,683.05,683.0,683.05,300.0,679.4875,679.5372,679.4875,679.5372,300.0
2024-12-12 10:45:00,683.1,683.79,683.1,683.45,1651.0,679.5869,680.2734,679.5869,679.9351,1651.0
2024-12-12 10:50:00,683.11,683.11,683.1,683.11,784.0,679.5969,679.5969,679.5869,679.5969,784.0
2024-12-12 10:55:00,683.83,684.32,682.99,684.32,5356.0,680.3132,680.8007,679.4775,680.8007,5356.0
2024-12-12 11:00:00,683.77,684.88,683.77,684.32,915.0,680.2535,681.3578,680.2535,680.8007,915.0
2024-12-12 11:05:00,685.4,685.4,684.65,684.65,1298.0,681.8751,681.8751,681.129,681.129,1298.0
2024-12-12 11:10:00,684.68,684.68,684.68,684.68,100.0,681.1588,681.1588,681.1588,681.1588,100.0
2024-12-12 11:15:00,685.1,685.4,684.44,685.4,2656.0,681.5767,681.8751,680.92,681.8751,2656.0
2024-12-12 11:20:00,685.4,685.4,685.4,685.4,0.0,681.8751,681.8751,681.8751,681.8751,0.0
2024-12-12 11:25:00,685.82,685.82,685.82,685.82,300.0,682.2929,682.2929,682.2929,682.2929,300.0
2024-12-12 11:30:00,686.02,686.07,685.61,685.62,300.0,682.4919,682.5417,682.084,682.094,300.0
2024-12-12 11:35:00,686.42,686.42,686.25,686.25,200.0,682.8899,682.8899,682.7207,682.7207,200.0
2024-12-12 11:40:00,686.36,686.54,685.7,685.78,4544.0,682.8302,683.0092,682.1736,682.2532,4544.0
2024-12-12 11:45:00,685.86,686.02,684.8,685.23,9073.0,682.3327,682.4919,681.2782,681.706,9073.0
2024-12-12 11:50:00,685.03,685.43,684.86,685.05,3313.0,681.507,681.905,681.3379,681.5269,3313.0
2024-12-12 11:55:00,685.2,685.33,684.54,684.69,2741.0,681.6761,681.8055,681.0195,681.1688,2741.0
2024-12-12 12:00:00,684.34,685.85,684.34,685.17,1922.0,680.8206,682.3228,680.8206,681.6463,1922.0
2024-12-12 12:05:00,685.48,685.85,685.15,685.25,3879.0,681.9547,682.3228,681.6264,681.7259,3879.0
2024-12-12 12:10:00,685.24,685.85,685.24,685.65,2941.0,681.7159,682.3228,681.7159,682.1238,2941.0
2024-12-12 12:15:00,685.55,686.36,685.54,686.0,7434.0,682.0243,682.8302,682.0144,682.472,7434.0
2024-12-12 12:20:00,686.3,686.67,685.45,686.64,6302.0,682.7705,683.1386,681.9249,683.1087,6302.0
2024-12-12 12:25:00,686.0,686.1,685.84,686.0,1109.0,682.472,682.5715,682.3128,682.472,1109.0
2024-12-12 12:30:00,686.24,686.24,686.24,686.24,113.0,682.7108,682.7108,682.7108,682.7108,113.0
2024-12-12 12:35:00,685.63,686.02,685.63,685.92,4462.0,682.1039,682.4919,682.1039,682.3924,4462.0
2024-12-12 12:40:00,686.16,686.16,686.15,686.16,449.0,682.6312,682.6312,682.6213,682.6312,449.0
2024-12-12 12:45:00,686.1,686.1,686.1,686.1,200.0,682.5715,682.5715,682.5715,682.5715,200.0
2024-12-12 12:50:00,685.93,686.26,685.86,686.24,6131.0,682.4024,682.7307,682.3327,682.7108,6131.0
2024-12-12 12:55:00,686.26,686.64,686.26,686.58,1211.0,682.7307,683.1087,682.7307,683.049,1211.0
2024-12-12 13:00:00,686.05,686.05,685.94,685.95,700.0,682.5218,682.5218,682.4123,682.4223,700.0
2024-12-12 13:05:00,686.01,686.13,684.72,685.92,11666.0,682.482,682.6014,681.1986,682.3924,11666.0
2024-12-12 13:10:00,685.96,686.17,685.85,686.04,1800.0,682.4322,682.6411,682.3228,682.5118,1800.0
2024-12-12 13:15:00,686.07,686.09,685.96,686.09,465.0,682.5417,682.5616,682.4322,682.5616,465.0
2024-12-12 13:20:00,685.91,685.91,685.91,685.91,101.0,682.3825,682.3825,682.3825,682.3825,101.0
2024-12-12 13:25:00,685.93,686.4,685.92,686.4,600.0,682.4024,682.87,682.3924,682.87,600.0
2024-12-12 13:30:00,685.99,686.24,685.98,686.23,622.0,682.4621,682.7108,682.4521,682.7008,622.0
2024-12-12 13:35:00,685.99,686.0,685.38,685.38,3470.0,682.4621,682.472,681.8552,681.8552,3470.0
2024-12-12 13:40:00,685.67,685.81,685.16,685.79,1272.0,682.1437,682.283,681.6363,682.2631,1272.0
2024-12-12 13:45:00,685.86,686.09,685.75,686.0,1141.0,682.3327,682.5616,682.2233,682.472,1141.0
2024-12-12 13:50:00,685.94,686.35,685.9,686.35,2000.0,682.4123,682.8202,682.3725,682.8202,2000.0
2024-12-12 13:55:00,685.88,685.88,685.84,685.84,513.0,682.3526,682.3526,682.3128,682.3128,513.0
2024-12-12 14:00:00,685.94,685.94,685.82,685.83,213.0,682.4123,682.4123,682.2929,682.3029,213.0
2024-12-12 14:05:00,686.55,686.55,685.89,685.89,923.0,683.0192,683.0192,682.3626,682.3626,923.0
2024-12-12 14:10:00,685.94,685.94,685.72,685.83,1125.0,682.4123,682.4123,682.1935,682.3029,1125.0
2024-12-12 14:15:00,686.01,686.27,686.01,686.24,3304.0,682.482,682.7406,682.482,682.7108,3304.0
2024-12-12 14:20:00,686.24,686.42,685.8,686.21,1871.0,682.7108,682.8899,682.2731,682.6809,1871.0
2024-12-12 14:25:00,686.0,686.05,685.64,685.85,1561.0,682.472,682.5218,682.1139,682.3228,1561.0
2024-12-12 14:30:00,685.79,685.8,685.23,685.23,3571.0,682.2631,682.2731,681.706,681.706,3571.0
2024-12-12 14:35:00,685.37,686.12,685.37,686.12,1101.0,681.8453,682.5914,681.8453,682.5914,1101.0
2024-12-12 14:40:00,686.16,686.23,685.71,686.23,8020.0,682.6312,682.7008,682.1835,682.7008,8020.0
2024-12-12 14:45:00,686.33,686.33,685.59,686.0,2398.0,682.8003,682.8003,682.0641,682.472,2398.0
2024-12-12 14:50:00,685.94,686.39,685.69,685.95,3203.0,682.4123,682.86,682.1636,682.4223,3203.0
2024-12-12 14:55:00,686.1,686.31,686.07,686.31,520.0,682.5715,682.7804,682.5417,682.7804,520.0
2024-12-12 15:00:00,686.11,686.11,686.1,686.11,100.0,682.5815,682.5815,682.5715,682.5815,100.0
2024-12-12 15:05:00,686.24,686.6,686.24,686.6,300.0,682.7108,683.0689,682.7108,683.0689,300.0
2024-12-12 15:10:00,686.4,686.42,686.39,686.42,288.0,682.87,682.8899,682.86,682.8899,288.0
2024-12-12 15:15:00,686.25,686.26,686.01,686.04,1080.0,682.7207,682.7307,682.482,682.5118,1080.0
2024-12-12 15:20:00,685.96,686.82,685.96,686.81,1044.0,682.4322,683.2878,682.4322,683.2779,1044.0
2024-12-12 15:25:00,686.48,686.48,685.99,686.13,935.0,682.9496,682.9496,682.4621,682.6014,935.0
2024-12-12 15:30:00,685.84,686.35,685.76,686.32,3604.0,682.3128,682.8202,682.2333,682.7904,3604.0
2024-12-12 15:35:00,685.87,686.19,685.57,685.99,2364.0,682.3427,682.661,682.0442,682.4621,2364.0
2024-12-12 15:40:00,685.84,686.05,685.76,686.0,5382.0,682.3128,682.5218,682.2333,682.472,5382.0
2024-12-12 15:45:00,685.91,686.0,684.67,684.88,3097.0,682.3825,682.472,681.1489,681.3578,3097.0
2024-12-12 15:50:00,684.36,684.44,683.71,683.72,3015.0,680.8405,680.92,680.1938,680.2037,3015.0
2024-12-12 15:55:00,683.9,683.93,682.06,682.87,14033.0,680.3828,680.4127,678.5523,679.3581,14033.0
2024-12-13 09:30:00,684.09,685.77,684.09,684.39,10023.0,680.5718,682.2432,680.5718,680.8703,10023.0
2024-12-13 09:35:00,685.41,685.41,682.0,682.49,4566.0,681.8851,681.8851,678.4926,678.9801,4566.0
2024-12-13 09:40:00,682.49,682.59,681.07,681.07,1700.0,678.9801,679.0796,677.5674,677.5674,1700.0
2024-12-13 09:45:00,681.07,681.76,680.64,681.66,14832.0,677.5674,678.2538,677.1396,678.1543,14832.0
2024-12-13 09:50:00,681.25,682.3,681.19,681.37,1800.0,677.7465,678.7911,677.6868,677.8658,1800.0
2024-12-13 09:55:00,680.74,680.74,679.47,680.01,3048.0,677.2391,677.2391,675.9756,676.5128,3048.0
2024-12-13 10:00:00,680.24,680.24,677.37,678.83,10272.0,676.7416,676.7416,673.8864,675.3389,10272.0
2024-12-13 10:05:00,677.37,678.35,677.36,678.24,1001.0,673.8864,674.8614,673.8765,674.7519,1001.0
2024-12-13 10:10:00,678.26,678.27,676.93,677.14,1306.0,674.7718,674.7818,673.4487,673.6576,1306.0
2024-12-13 10:15:00,677.69,677.69,677.0,677.48,3035.0,674.2048,674.2048,673.5183,673.9958,3035.0
2024-12-13 10:20:00,677.11,677.52,677.11,677.49,1366.0,673.6277,674.0356,673.6277,674.0058,1366.0
2024-12-13 10:25:00,677.49,679.85,677.49,679.22,3190.0,674.0058,676.3537,674.0058,675.7269,3190.0
2024-12-13 10:30:00,678.49,679.59,677.66,677.66,2785.0,675.0006,676.095,674.1749,674.1749,2785.0
2024-12-13 10:35:00,678.71,679.79,677.81,679.01,2686.0,675.2195,676.294,674.3241,675.518,2686.0
2024-12-13 10:40:00,679.06,679.06,677.95,678.3,1678.0,675.5677,675.5677,674.4634,674.8116,1678.0
2024-12-13 10:45:00,678.3,678.56,677.16,677.48,3726.0,674.8116,675.0703,673.6775,673.9958,3726.0
2024-12-13 10:50:00,677.48,678.32,676.74,677.88,1900.0,673.9958,674.8315,673.2596,674.3938,1900.0
2024-12-13 10:55:00,677.21,678.55,677.21,677.7,1772.0,673.7272,675.0603,673.7272,674.2147,1772.0
2024-12-13 11:00:00,678.02,678.03,676.65,677.04,1134.0,674.5331,674.543,673.1701,673.5581,1134.0
2024-12-13 11:05:00,677.07,677.73,677.01,677.2,1992.0,673.5879,674.2446,673.5283,673.7173,1992.0
2024-12-13 11:10:00,678.1,678.42,677.69,677.69,2272.0,674.6127,674.931,674.2048,674.2048,2272.0
2024-12-13 11:15:00,677.42,677.58,676.31,677.5,1680.0,673.9361,674.0953,672.8319,674.0157,1680.0
2024-12-13 11:20:00,677.62,677.62,677.47,677.62,500.0,674.1351,674.1351,673.9859,674.1351,500.0
2024-12-13 11:25:00,677.62,678.75,677.34,678.75,1690.0,674.1351,675.2593,673.8566,675.2593,1690.0
2024-12-13 11:30:00,678.14,678.75,677.54,677.54,500.0,674.6524,675.2593,674.0555,674.0555,500.0
2024-12-13 11:35:00,678.14,678.15,677.28,677.3,1235.0,674.6524,674.6624,673.7969,673.8168,1235.0
2024-12-13 11:40:00,676.12,676.12,675.83,675.83,200.0,672.6428,672.6428,672.3543,672.3543,200.0
2024-12-13 11:45:00,675.81,676.23,675.81,676.23,300.0,672.3344,672.7523,672.3344,672.7523,300.0
2024-12-13 11:50:00,676.92,676.92,675.36,675.36,442.0,673.4387,673.4387,671.8867,671.8867,442.0
2024-12-13 11:55:00,674.81,675.78,674.75,675.78,1965.0,671.3396,672.3046,671.2799,672.3046,1965.0
2024-12-13 12:00:00,675.85,675.85,675.85,675.85,200.0,672.3742,672.3742,672.3742,672.3742,200.0
2024-12-13 12:05:00,674.98,674.98,674.63,674.63,639.0,671.5087,671.5087,671.1605,671.1605,639.0
2024-12-13 12:10:00,674.86,675.01,674.56,674.77,852.0,671.3893,671.5385,671.0909,671.2998,852.0
2024-12-13 12:15:00,674.74,674.74,674.69,674.69,226.0,671.2699,671.2699,671.2202,671.2202,226.0
2024-12-13 12:20:00,674.03,674.22,673.77,674.19,1633.0,670.5636,670.7526,670.3049,670.7228,1633.0
2024-12-13 12:25:00,674.24,674.24,673.71,674.24,3864.0,670.7725,670.7725,670.2452,670.7725,3864.0
2024-12-13 12:30:00,674.24,674.57,673.49,673.49,1522.0,670.7725,671.1008,670.0264,670.0264,1522.0
2024-12-13 12:35:00,674.04,674.04,672.12,672.17,800.0,670.5735,670.5735,668.6634,668.7131,800.0
2024-12-13 12:40:00,672.95,672.95,672.83,672.95,544.0,669.4891,669.4891,669.3698,669.4891,544.0
2024-12-13 12:45:00,673.0,673.0,673.0,673.0,350.0,669.5389,669.5389,669.5389,669.5389,350.0
2024-12-13 12:50:00,672.55,673.0,672.55,673.0,1228.0,669.0912,669.5389,669.0912,669.5389,1228.0
2024-12-13 12:55:00,673.0,673.0,672.7,672.7,300.0,669.5389,669.5389,669.2404,669.2404,300.0
2024-12-13 13:00:00,672.75,672.94,672.43,672.73,1283.0,669.2902,669.4792,668.9718,669.2703,1283.0
2024-12-13 13:05:00,672.51,672.52,672.51,672.51,100.0,669.0514,669.0613,669.0514,669.0514,100.0
2024-12-13 13:10:00,672.56,672.58,672.56,672.58,277.0,669.1011,669.121,669.1011,669.121,277.0
2024-12-13 13:15:00,672.9,673.38,672.58,672.94,1077.0,669.4394,669.9169,669.121,669.4792,1077.0
2024-12-13 13:20:00,672.94,672.94,672.94,672.94,0.0,669.4792,669.4792,669.4792,669.4792,0.0
2024-12-13 13:25:00,672.77,673.26,672.51,673.07,997.0,669.3101,669.7975,669.0514,669.6085,997.0
2024-12-13 13:30:00,672.8,673.63,672.8,673.63,800.0,669.3399,670.1656,669.3399,670.1656,800.0
2024-12-13 13:35:00,673.63,673.63,673.51,673.51,396.0,670.1656,670.1656,670.0463,670.0463,396.0
2024-12-13 13:40:00,673.57,674.0,673.23,673.23,325.0,670.1059,670.5337,669.7677,669.7677,325.0
2024-12-13 13:45:00,673.79,673.79,673.26,673.26,350.0,670.3248,670.3248,669.7975,669.7975,350.0
2024-12-13 13:50:00,673.22,673.22,673.05,673.06,200.0,669.7577,669.7577,669.5886,669.5986,200.0
2024-12-13 13:55:00,673.25,673.25,672.81,673.1,700.0,669.7876,669.7876,669.3499,669.6384,700.0
2024-12-13 14:00:00,673.1,673.1,673.1,673.1,0.0,669.6384,669.6384,669.6384,669.6384,0.0
2024-12-13 14:05:00,673.66,673.66,672.88,673.0,759.0,670.1955,670.1955,669.4195,669.5389,759.0
2024-12-13 14:10:00,673.43,673.44,672.77,672.77,935.0,669.9667,669.9766,669.3101,669.3101,935.0
2024-12-13 14:15:00,672.78,673.37,672.76,673.1,729.0,669.32,669.907,669.3001,669.6384,729.0
2024-12-13 14:20:00,672.76,673.24,672.72,672.98,1404.0,669.3001,669.7776,669.2603,669.519,1404.0
2024-12-13 14:25:00,673.23,673.23,673.22,673.22,220.0,669.7677,669.7677,669.7577,669.7577,220.0
2024-12-13 14:30:00,673.56,673.89,673.22,673.59,2934.0,670.096,670.4243,669.7577,670.1258,2934.0
2024-12-13 14:35:00,674.0,674.0,673.47,673.64,1012.0,670.5337,670.5337,670.0065,670.1756,1012.0
2024-12-13 14:40:00,673.64,674.01,673.64,673.66,2147.0,670.1756,670.5437,670.1756,670.1955,2147.0
2024-12-13 14:45:00,673.85,674.64,673.84,674.54,5251.0,670.3845,671.1704,670.3746,671.071,5251.0
2024-12-13 14:50:00,674.55,675.19,674.32,674.32,2306.0,671.0809,671.7176,670.8521,670.8521,2306.0
2024-12-13 14:55:00,674.03,674.03,673.77,673.77,400.0,670.5636,670.5636,670.3049,670.3049,400.0
2024-12-13 15:00:00,673.82,673.86,673.81,673.86,939.0,670.3547,670.3945,670.3447,670.3945,939.0
2024-12-13 15:05:00,673.87,673.87,673.25,673.25,912.0,670.4044,670.4044,669.7876,669.7876,912.0
2024-12-13 15:10:00,673.19,673.19,673.1,673.1,400.0,669.7279,669.7279,669.6384,669.6384,400.0
2024-12-13 15:15:00,673.09,673.09,672.33,672.33,817.0,669.6284,669.6284,668.8723,668.8723,817.0
2024-12-13 15:20:00,672.25,673.06,672.25,673.06,4177.0,668.7927,669.5986,668.7927,669.5986,4177.0
2024-12-13 15:25:00,673.05,673.05,672.29,672.67,2713.0,669.5886,669.5886,668.8325,669.2106,2713.0
2024-12-13 15:30:00,672.5,672.51,672.41,672.41,2156.0,669.0414,669.0514,668.9519,668.9519,2156.0
2024-12-13 15:35:00,672.63,672.67,672.32,672.42,1249.0,669.1708,669.2106,668.8624,668.9619,1249.0
2024-12-13 15:40:00,672.19,672.19,671.67,671.67,1816.0,668.733,668.733,668.2157,668.2157,1816.0
2024-12-13 15:45:00,671.71,672.05,671.51,671.82,3153.0,668.2555,668.5938,668.0565,668.3649,3153.0
2024-12-13 15:50:00,672.12,672.12,671.06,671.14,7063.0,668.6634,668.6634,667.6089,667.6884,7063.0
2024-12-13 15:55:00,670.88,672.07,670.88,671.94,39104.0,667.4298,668.6137,667.4298,668.4843,39104.0
2024-12-16 09:30:00,674.94,676.01,672.0,673.25,12693.0,671.4689,672.5334,668.544,669.7876,12693.0
2024-12-16 09:35:00,673.06,674.8,673.05,674.49,5508.0,669.5986,671.3296,669.5886,671.0212,5508.0
2024-12-16 09:40:00,675.37,675.84,674.09,675.75,4050.0,671.8967,672.3643,670.6233,672.2747,4050.0
2024-12-16 09:45:00,675.15,676.41,675.15,676.01,1700.0,671.6778,672.9313,671.6778,672.5334,1700.0
2024-12-16 09:50:00,676.01,676.56,675.61,675.93,1693.0,672.5334,673.0806,672.1355,672.4538,1693.0
2024-12-16 09:55:00,675.35,676.28,674.56,676.28,6313.0,671.8768,672.802,671.0909,672.802,6313.0
2024-12-16 10:00:00,676.14,676.5,674.56,674.89,8962.0,672.6627,673.0209,671.0909,671.4192,8962.0
2024-12-16 10:05:00,674.89,674.9,672.98,673.1,13285.0,671.4192,671.4291,669.519,669.6384,13285.0
2024-12-16 10:10:00,673.1,673.47,672.64,673.05,5170.0,669.6384,670.0065,669.1807,669.5886,5170.0
2024-12-16 10:15:00,673.06,673.46,671.93,672.09,3149.0,669.5986,669.9965,668.4744,668.6336,3149.0
2024-12-16 10:20:00,672.09,672.09,669.88,671.47,12552.0,668.6336,668.6336,666.4349,668.0167,12552.0
2024-12-16 10:25:00,671.4,672.19,670.98,671.73,2803.0,667.9471,668.733,667.5293,668.2754,2803.0
2024-12-16 10:30:00,672.22,673.13,672.21,672.99,1647.0,668.7629,669.6682,668.7529,669.5289,1647.0
2024-12-16 10:35:00,673.02,673.2,672.82,673.2,1215.0,669.5588,669.7378,669.3598,669.7378,1215.0
2024-12-16 10:40:00,672.92,673.71,672.42,672.94,2961.0,669.4593,670.2452,668.9619,669.4792,2961.0
2024-12-16 10:45:00,673.01,673.06,671.3,672.84,4407.0,669.5488,669.5986,667.8476,669.3797,4407.0
2024-12-16 10:50:00,672.33,673.69,672.19,673.02,2109.0,668.8723,670.2253,668.733,669.5588,2109.0
2024-12-16 10:55:00,672.87,673.71,671.1,671.74,8048.0,669.4095,670.2452,667.6486,668.2854,8048.0
2024-12-16 11:00:00,672.38,672.39,671.71,671.72,1432.0,668.9221,668.932,668.2555,668.2655,1432.0
2024-12-16 11:05:00,671.18,672.08,671.18,672.08,1060.0,667.7282,668.6236,667.7282,668.6236,1060.0
2024-12-16 11:10:00,672.08,673.51,672.08,673.23,2522.0,668.6236,670.0463,668.6236,669.7677,2522.0
2024-12-16 11:15:00,673.25,674.08,673.02,674.08,1374.0,669.7876,670.6133,669.5588,670.6133,1374.0
2024-12-16 11:20:00,673.57,673.62,673.15,673.15,600.0,670.1059,670.1557,669.6881,669.6881,600.0
2024-12-16 11:25:00,672.93,673.51,671.91,672.53,2100.0,669.4692,670.0463,668.4545,669.0713,2100.0
2024-12-16 11:30:00,672.63,673.16,672.62,673.16,200.0,669.1708,669.6981,669.1608,669.6981,200.0
2024-12-16 11:35:00,672.48,673.45,672.29,673.14,4063.0,669.0216,669.9866,668.8325,669.6782,4063.0
2024-12-16 11:40:00,673.21,673.35,672.18,672.18,1874.0,669.7478,669.8871,668.7231,668.7231,1874.0
2024-12-16 11:45:00,672.6,672.65,672.3,672.3,537.0,669.1409,669.1907,668.8425,668.8425,537.0
2024-12-16 11:50:00,673.1,673.49,673.1,673.2,1235.0,669.6384,670.0264,669.6384,669.7378,1235.0
2024-12-16 11:55:00,673.61,673.77,672.66,672.66,1333.0,670.1457,670.3049,669.2006,669.2006,1333.0
2024-12-16 12:00:00,672.29,672.5,671.91,671.92,702.0,668.8325,669.0414,668.4545,668.4644,702.0
2024-12-16 12:05:00,671.54,672.63,671.48,672.38,2515.0,668.0864,669.1708,668.0267,668.9221,2515.0
2024-12-16 12:10:00,672.45,673.69,672.45,673.69,2903.0,668.9917,670.2253,668.9917,670.2253,2903.0
2024-12-16 12:15:00,673.3,673.53,672.89,673.25,1051.0,669.8373,670.0662,669.4294,669.7876,1051.0
2024-12-16 12:20:00,673.69,673.69,672.83,673.31,607.0,670.2253,670.2253,669.3698,669.8473,607.0
2024-12-16 12:25:00,672.96,673.01,672.84,673.01,487.0,669.4991,669.5488,669.3797,669.5488,487.0
2024-12-16 12:30:00,673.12,673.12,672.3,672.3,1518.0,669.6583,669.6583,668.8425,668.8425,1518.0
2024-12-16 12:35:00,673.2,673.2,672.09,672.5,1139.0,669.7378,669.7378,668.6336,669.0414,1139.0
2024-12-16 12:40:00,672.39,672.95,672.22,672.95,516.0,668.932,669.4891,668.7629,669.4891,516.0
2024-12-16 12:45:00,673.2,673.2,672.53,672.55,927.0,669.7378,669.7378,669.0713,669.0912,927.0
2024-12-16 12:50:00,672.89,673.21,672.59,672.89,1432.0,669.4294,669.7478,669.131,669.4294,1432.0
2024-12-16 12:55:00,673.08,673.21,672.58,673.04,1761.0,669.6185,669.7478,669.121,669.5787,1761.0
2024-12-16 13:00:00,673.36,673.99,673.36,673.71,3115.0,669.897,670.5238,669.897,670.2452,3115.0
2024-12-16 13:05:00,673.85,674.01,673.77,673.77,1226.0,670.3845,670.5437,670.3049,670.3049,1226.0
2024-12-16 13:10:00,673.86,673.86,673.32,673.32,1316.0,670.3945,670.3945,669.8572,669.8572,1316.0
2024-12-16 13:15:00,673.32,673.32,673.32,673.32,0.0,669.8572,669.8572,669.8572,669.8572,0.0
2024-12-16 13:20:00,673.24,673.25,673.07,673.07,773.0,669.7776,669.7876,669.6085,669.6085,773.0
2024-12-16 13:25:00,673.24,673.74,673.23,673.66,1929.0,669.7776,670.2751,669.7677,670.1955,1929.0
2024-12-16 13:30:00,673.73,673.84,673.14,673.14,1387.0,670.2651,670.3746,669.6782,669.6782,1387.0
2024-12-16 13:35:00,673.21,673.25,672.78,673.06,3532.0,669.7478,669.7876,669.32,669.5986,3532.0
2024-12-16 13:40:00,672.98,673.15,672.9,673.15,3474.0,669.519,669.6881,669.4394,669.6881,3474.0
2024-12-16 13:45:00,673.42,674.12,673.42,674.12,2426.0,669.9567,670.6531,669.9567,670.6531,2426.0
2024-12-16 13:50:00,674.57,674.58,673.66,673.66,3438.0,671.1008,671.1108,670.1955,670.1955,3438.0
2024-12-16 13:55:00,673.63,673.63,673.53,673.62,400.0,670.1656,670.1656,670.0662,670.1557,400.0
2024-12-16 14:00:00,673.87,674.28,673.69,673.84,2519.0,670.4044,670.8123,670.2253,670.3746,2519.0
2024-12-16 14:05:00,673.61,674.53,673.6,674.53,2069.0,670.1457,671.061,670.1358,671.061,2069.0
2024-12-16 14:10:00,674.08,674.27,674.07,674.26,1288.0,670.6133,670.8023,670.6034,670.7924,1288.0
2024-12-16 14:15:00,674.05,674.42,673.97,674.42,1261.0,670.5835,670.9516,670.5039,670.9516,1261.0
2024-12-16 14:20:00,674.49,674.85,674.2,674.2,2431.0,671.0212,671.3794,670.7327,670.7327,2431.0
2024-12-16 14:25:00,674.34,674.77,674.34,674.76,240.0,670.872,671.2998,670.872,671.2898,240.0
2024-12-16 14:30:00,674.22,674.69,674.08,674.69,400.0,670.7526,671.2202,670.6133,671.2202,400.0
2024-12-16 14:35:00,674.83,674.92,674.83,674.92,358.0,671.3595,671.449,671.3595,671.449,358.0
2024-12-16 14:40:00,674.86,674.86,674.67,674.68,500.0,671.3893,671.3893,671.2003,671.2102,500.0
2024-12-16 14:45:00,674.67,674.73,674.59,674.59,300.0,671.2003,671.26,671.1207,671.1207,300.0
2024-12-16 14:50:00,674.42,674.92,674.38,674.92,924.0,670.9516,671.449,670.9118,671.449,924.0
2024-12-16 14:55:00,674.77,675.19,674.77,675.09,1432.0,671.2998,671.7176,671.2998,671.6181,1432.0
2024-12-16 15:00:00,675.15,675.15,674.93,674.94,1085.0,671.6778,671.6778,671.459,671.4689,1085.0
2024-12-16 15:05:00,675.1,675.1,674.5,674.66,823.0,671.6281,671.6281,671.0312,671.1903,823.0
2024-12-16 15:10:00,674.66,674.86,674.65,674.74,532.0,671.1903,671.3893,671.1804,671.2699,532.0
2024-12-16 15:15:00,674.64,674.67,674.53,674.53,500.0,671.1704,671.2003,671.061,671.061,500.0
2024-12-16 15:20:00,674.6,674.6,674.24,674.3,512.0,671.1306,671.1306,670.7725,670.8322,512.0
2024-12-16 15:25:00,674.32,674.63,674.32,674.33,400.0,670.8521,671.1605,670.8521,670.862,400.0
2024-12-16 15:30:00,674.17,674.17,674.15,674.15,200.0,670.7029,670.7029,670.683,670.683,200.0
2024-12-16 15:35:00,673.9,673.9,673.34,673.37,1415.0,670.4342,670.4342,669.8771,669.907,1415.0
2024-12-16 15:40:00,673.62,673.62,672.57,672.81,1817.0,670.1557,670.1557,669.1111,669.3499,1817.0
2024-12-16 15:45:00,672.81,673.29,672.79,672.98,4938.0,669.3499,669.8274,669.33,669.519,4938.0
2024-12-16 15:50:00,672.85,673.36,672.7,673.36,4640.0,669.3896,669.897,669.2404,669.897,4640.0
2024-12-16 15:55:00,673.03,674.7,672.94,673.77,14688.0,669.5687,671.2301,669.4792,670.3049,14688.0
2024-12-17 09:30:00,669.42,673.0,669.42,673.0,7435.0,665.9773,669.5389,665.9773,669.5389,7435.0
2024-12-17 09:35:00,673.2,673.2,669.68,670.96,1405.0,669.7378,669.7378,666.236,667.5094,1405.0
2024-12-17 09:40:00,670.13,670.13,666.84,667.74,1482.0,666.6836,666.6836,663.4106,664.3059,1482.0
2024-12-17 09:45:00,668.02,668.13,666.73,667.18,2345.0,664.5845,664.6939,663.3011,663.7488,2345.0
2024-12-17 09:50:00,668.35,669.18,667.85,668.49,3328.0,664.9128,665.7385,664.4154,665.0521,3328.0
2024-12-17 09:55:00,668.76,670.86,668.28,669.93,1331.0,665.3207,667.4099,664.8432,666.4847,1331.0
2024-12-17 10:00:00,668.99,669.27,667.94,667.94,2630.0,665.5495,665.8281,664.5049,664.5049,2630.0
2024-12-17 10:05:00,667.3,668.18,665.09,666.28,2879.0,663.8682,664.7437,661.6696,662.8534,2879.0
2024-12-17 10:10:00,666.49,667.36,666.21,667.36,1157.0,663.0624,663.9279,662.7838,663.9279,1157.0
2024-12-17 10:15:00,666.33,667.2,665.79,665.79,3383.0,662.9032,663.7687,662.366,662.366,3383.0
2024-12-17 10:20:00,665.79,666.6,665.24,665.86,3384.0,662.366,663.1718,661.8188,662.4356,3384.0
2024-12-17 10:25:00,665.84,666.68,665.52,666.16,7914.0,662.4157,663.2514,662.0973,662.7341,7914.0
2024-12-17 10:30:00,666.26,666.27,665.73,666.16,1114.0,662.8335,662.8435,662.3063,662.7341,1114.0
2024-12-17 10:35:00,666.09,666.25,665.24,665.54,7422.0,662.6644,662.8236,661.8188,662.1172,7422.0
2024-12-17 10:40:00,665.54,667.06,665.53,666.25,2305.0,662.1172,663.6294,662.1073,662.8236,2305.0
2024-12-17 10:45:00,666.61,668.47,665.57,665.67,1802.0,663.1817,665.0322,662.1471,662.2466,1802.0
2024-12-17 10:50:00,665.45,666.48,665.45,665.57,2548.0,662.0277,663.0524,662.0277,662.1471,2548.0
2024-12-17 10:55:00,665.33,666.49,664.96,664.96,5207.0,661.9083,663.0624,661.5402,661.5402,5207.0
2024-12-17 11:00:00,664.64,666.5,664.64,665.41,2633.0,661.2219,663.0723,661.2219,661.9879,2633.0
2024-12-17 11:05:00,664.93,665.93,664.93,665.93,1465.0,661.5104,662.5052,661.5104,662.5052,1465.0
2024-12-17 11:10:00,666.23,666.98,665.15,666.69,5223.0,662.8037,663.5498,661.7292,663.2613,5223.0
2024-12-17 11:15:00,665.0,665.03,663.92,664.75,2177.0,661.58,661.6099,660.5056,661.3313,2177.0
2024-12-17 11:20:00,664.73,665.1,663.57,664.36,1837.0,661.3114,661.6795,660.1574,660.9433,1837.0
2024-12-17 11:25:00,665.02,665.97,664.58,665.23,4142.0,661.5999,662.545,661.1622,661.8088,4142.0
2024-12-17 11:30:00,665.23,666.61,665.02,665.69,7640.0,661.8088,663.1817,661.5999,662.2665,7640.0
2024-12-17 11:35:00,665.08,666.01,664.4,665.42,1527.0,661.6596,662.5848,660.9831,661.9979,1527.0
2024-12-17 11:40:00,665.95,666.76,665.6,666.75,2505.0,662.5251,663.331,662.1769,663.321,2505.0
2024-12-17 11:45:00,666.75,666.76,665.91,666.66,1320.0,663.321,663.331,662.4853,663.2315,1320.0
2024-12-17 11:50:00,667.32,667.32,667.0,667.1,1239.0,663.8881,663.8881,663.5697,663.6692,1239.0
2024-12-17 11:55:00,667.12,667.45,666.28,667.4,1205.0,663.6891,664.0174,662.8534,663.9677,1205.0
2024-12-17 12:00:00,667.47,667.47,667.28,667.29,400.0,664.0373,664.0373,663.8483,663.8582,400.0
2024-12-17 12:05:00,667.21,667.21,666.01,666.41,1598.0,663.7787,663.7787,662.5848,662.9828,1598.0
2024-12-17 12:10:00,666.41,666.99,665.9,666.62,1670.0,662.9828,663.5598,662.4754,663.1917,1670.0
2024-12-17 12:15:00,667.02,667.04,666.4,666.4,1450.0,663.5896,663.6095,662.9728,662.9728,1450.0
2024-12-17 12:20:00,666.57,666.57,666.0,666.0,508.0,663.1419,663.1419,662.5749,662.5749,508.0
2024-12-17 12:25:00,665.93,666.65,665.85,665.85,1339.0,662.5052,663.2215,662.4256,662.4256,1339.0
2024-12-17 12:30:00,666.11,666.34,665.79,665.97,1100.0,662.6843,662.9131,662.366,662.545,1100.0
2024-12-17 12:35:00,665.82,666.32,665.58,666.32,1423.0,662.3958,662.8932,662.157,662.8932,1423.0
2024-12-17 12:40:00,666.37,666.63,665.75,665.75,2402.0,662.943,663.2016,662.3262,662.3262,2402.0
2024-12-17 12:45:00,666.36,666.37,665.71,666.1,723.0,662.933,662.943,662.2864,662.6744,723.0
2024-12-17 12:50:00,666.34,666.34,666.34,666.34,200.0,662.9131,662.9131,662.9131,662.9131,200.0
2024-12-17 12:55:00,666.52,666.77,666.51,666.74,900.0,663.0922,663.3409,663.0823,663.3111,900.0
2024-12-17 13:00:00,666.54,667.02,666.21,666.21,1018.0,663.1121,663.5896,662.7838,662.7838,1018.0
2024-12-17 13:05:00,666.11,666.11,665.87,666.0,400.0,662.6843,662.6843,662.4455,662.5749,400.0
2024-12-17 13:10:00,665.79,666.51,665.58,666.18,2840.0,662.366,663.0823,662.157,662.754,2840.0
2024-12-17 13:15:00,666.11,666.55,665.89,665.99,1862.0,662.6843,663.122,662.4654,662.5649,1862.0
2024-12-17 13:20:00,665.74,665.74,665.23,665.23,200.0,662.3162,662.3162,661.8088,661.8088,200.0
2024-12-17 13:25:00,665.58,665.58,665.0,665.04,400.0,662.157,662.157,661.58,661.6198,400.0
2024-12-17 13:30:00,665.19,665.54,665.19,665.43,1071.0,661.769,662.1172,661.769,662.0078,1071.0
2024-12-17 13:35:00,665.03,665.03,665.01,665.01,201.0,661.6099,661.6099,661.59,661.59,201.0
2024-12-17 13:40:00,665.28,665.28,665.12,665.28,400.0,661.8586,661.8586,661.6994,661.8586,400.0
2024-12-17 13:45:00,665.28,665.99,665.28,665.85,1497.0,661.8586,662.5649,661.8586,662.4256,1497.0
2024-12-17 13:50:00,666.12,666.16,665.96,665.96,428.0,662.6943,662.7341,662.5351,662.5351,428.0
2024-12-17 13:55:00,666.95,666.95,666.56,666.56,300.0,663.52,663.52,663.132,663.132,300.0
2024-12-17 14:00:00,666.53,666.7,665.5,665.61,1859.0,663.1022,663.2713,662.0774,662.1869,1859.0
2024-12-17 14:05:00,665.45,666.07,665.12,666.07,900.0,662.0277,662.6445,661.6994,662.6445,900.0
2024-12-17 14:10:00,665.69,665.88,665.47,665.88,1570.0,662.2665,662.4555,662.0476,662.4555,1570.0
2024-12-17 14:15:00,665.72,666.09,665.38,665.88,869.0,662.2963,662.6644,661.9581,662.4555,869.0
2024-12-17 14:20:00,665.38,665.44,664.32,664.42,1400.0,661.9581,662.0178,660.9035,661.003,1400.0
2024-12-17 14:25:00,664.27,664.46,663.41,663.94,7977.0,660.8538,661.0428,659.9982,660.5255,7977.0
2024-12-17 14:30:00,663.94,664.29,663.61,663.98,5381.0,660.5255,660.8737,660.1972,660.5653,5381.0
2024-12-17 14:35:00,663.91,664.52,663.07,663.07,4000.0,660.4956,661.1025,659.6599,659.6599,4000.0
2024-12-17 14:40:00,663.17,664.02,662.67,663.97,3851.0,659.7594,660.6051,659.262,660.5553,3851.0
2024-12-17 14:45:00,663.97,663.97,663.33,663.66,2352.0,660.5553,660.5553,659.9186,660.2469,2352.0
2024-12-17 14:50:00,663.33,663.33,662.69,663.0,2086.0,659.9186,659.9186,659.2819,659.5903,2086.0
2024-12-17 14:55:00,663.29,664.46,663.23,664.33,3427.0,659.8788,661.0428,659.8191,660.9135,3427.0
2024-12-17 15:00:00,663.87,664.27,663.61,663.7,1840.0,660.4558,660.8538,660.1972,660.2867,1840.0
2024-12-17 15:05:00,664.39,664.39,664.07,664.3,1202.0,660.9732,660.9732,660.6548,660.8836,1202.0
2024-12-17 15:10:00,664.33,664.33,663.68,664.3,2687.0,660.9135,660.9135,660.2668,660.8836,2687.0
2024-12-17 15:15:00,664.11,664.6,663.94,664.6,2190.0,660.6946,661.1821,660.5255,661.1821,2190.0
2024-12-17 15:20:00,664.18,664.2,663.67,663.82,2285.0,660.7642,660.7841,660.2569,660.4061,2285.0
2024-12-17 15:25:00,664.15,664.15,663.6,664.09,811.0,660.7344,660.7344,660.1872,660.6747,811.0
2024-12-17 15:30:00,663.6,663.81,663.01,663.79,3115.0,660.1872,660.3961,659.6003,660.3762,3115.0
2024-12-17 15:35:00,663.79,664.2,663.71,663.98,3924.0,660.3762,660.7841,660.2967,660.5653,3924.0
2024-12-17 15:40:00,664.0,664.2,663.65,664.09,3605.0,660.5852,660.7841,660.237,660.6747,3605.0
2024-12-17 15:45:00,664.4,664.8,663.88,664.63,7491.0,660.9831,661.381,660.4658,661.2119,7491.0
2024-12-17 15:50:00,665.02,665.82,665.02,665.8,2610.0,661.5999,662.3958,661.5999,662.3759,2610.0
2024-12-17 15:55:00,666.08,666.32,665.32,665.58,26240.0,662.6545,662.8932,661.8984,662.157,26240.0
2024-12-18 09:30:00,668.0,669.25,665.4,665.75,4938.0,664.5646,665.8082,661.978,662.3262,4938.0
2024-12-18 09:35:00,665.75,668.96,665.74,666.84,1822.0,662.3262,665.5197,662.3162,663.4106,1822.0
2024-12-18 09:40:00,666.87,668.49,666.87,667.96,1823.0,663.4404,665.0521,663.4404,664.5248,1823.0
2024-12-18 09:45:00,667.6,668.32,667.11,667.28,3742.0,664.1666,664.8829,663.6792,663.8483,3742.0
2024-12-18 09:50:00,667.25,669.35,667.25,668.54,1343.0,663.8184,665.9076,663.8184,665.1018,1343.0
2024-12-18 09:55:00,668.1,669.31,667.32,669.31,3510.0,664.6641,665.8679,663.8881,665.8679,3510.0
2024-12-18 10:00:00,669.09,669.09,666.72,666.91,4123.0,665.649,665.649,663.2912,663.4802,4123.0
2024-12-18 10:05:00,666.91,666.91,666.77,666.77,400.0,663.4802,663.4802,663.3409,663.3409,400.0
2024-12-18 10:10:00,666.91,667.05,664.43,665.69,3740.0,663.4802,663.6195,661.013,662.2665,3740.0
2024-12-18 10:15:00,665.96,666.12,665.83,666.11,1615.0,662.5351,662.6943,662.4058,662.6843,1615.0
2024-12-18 10:20:00,665.95,666.62,665.94,666.62,790.0,662.5251,663.1917,662.5152,663.1917,790.0
2024-12-18 10:25:00,666.58,666.59,665.81,665.84,1348.0,663.1519,663.1618,662.3859,662.4157,1348.0
2024-12-18 10:30:00,665.89,667.23,665.89,667.23,1368.0,662.4654,663.7986,662.4654,663.7986,1368.0
2024-12-18 10:35:00,666.99,668.2,666.46,668.12,2461.0,663.5598,664.7636,663.0325,664.684,2461.0
2024-12-18 10:40:00,667.0,668.3,666.34,667.08,1436.0,663.5697,664.863,662.9131,663.6493,1436.0
2024-12-18 10:45:00,667.28,667.28,667.09,667.09,644.0,663.8483,663.8483,663.6593,663.6593,644.0
2024-12-18 10:50:00,667.62,667.66,666.82,667.1,2157.0,664.1865,664.2263,663.3907,663.6692,2157.0
2024-12-18 10:55:00,667.1,667.31,666.19,666.28,6200.0,663.6692,663.8781,662.7639,662.8534,6200.0
2024-12-18 11:00:00,666.71,666.94,666.41,666.94,1124.0,663.2812,663.51,662.9828,663.51,1124.0
2024-12-18 11:05:00,665.83,666.45,665.74,666.14,1201.0,662.4058,663.0226,662.3162,662.7142,1201.0
2024-12-18 11:10:00,666.85,666.85,666.0,666.0,872.0,663.4205,663.4205,662.5749,662.5749,872.0
2024-12-18 11:15:00,666.0,666.06,665.95,666.04,1910.0,662.5749,662.6346,662.5251,662.6147,1910.0
2024-12-18 11:20:00,666.04,666.04,664.83,664.91,3820.0,662.6147,662.6147,661.4109,661.4905,3820.0
2024-12-18 11:25:00,665.25,666.63,665.25,666.48,1127.0,661.8287,663.2016,661.8287,663.0524,1127.0
2024-12-18 11:30:00,665.44,665.44,665.0,665.35,1680.0,662.0178,662.0178,661.58,661.9282,1680.0
2024-12-18 11:35:00,665.79,666.18,665.79,665.85,800.0,662.366,662.754,662.366,662.4256,800.0
2024-12-18 11:40:00,666.0,666.0,664.61,664.61,500.0,662.5749,662.5749,661.192,661.192,500.0
2024-12-18 11:45:00,664.72,665.52,664.72,665.12,801.0,661.3015,662.0973,661.3015,661.6994,801.0
2024-12-18 11:50:00,665.02,665.49,664.98,665.49,2170.0,661.5999,662.0675,661.5601,662.0675,2170.0
2024-12-18 11:55:00,665.49,665.49,664.4,664.54,1175.0,662.0675,662.0675,660.9831,661.1224,1175.0
2024-12-18 12:00:00,664.67,664.78,664.35,664.44,700.0,661.2517,661.3612,660.9334,661.0229,700.0
2024-12-18 12:05:00,664.3,664.75,663.9,664.19,2095.0,660.8836,661.3313,660.4857,660.7742,2095.0
2024-12-18 12:10:00,664.0,664.78,663.69,664.78,2061.0,660.5852,661.3612,660.2768,661.3612,2061.0
2024-12-18 12:15:00,664.73,664.94,664.6,664.94,914.0,661.3114,661.5203,661.1821,661.5203,914.0
2024-12-18 12:20:00,664.88,664.88,664.65,664.66,300.0,661.4606,661.4606,661.2318,661.2418,300.0
2024-12-18 12:25:00,664.82,665.23,664.8,664.96,1446.0,661.4009,661.8088,661.381,661.5402,1446.0
2024-12-18 12:30:00,664.3,664.57,664.3,664.57,300.0,660.8836,661.1522,660.8836,661.1522,300.0
2024-12-18 12:35:00,664.88,664.95,664.71,664.81,1341.0,661.4606,661.5303,661.2915,661.391,1341.0
2024-12-18 12:40:00,664.49,664.5,664.2,664.2,610.0,661.0726,661.0826,660.7841,660.7841,610.0
2024-12-18 12:45:00,664.17,664.25,663.67,663.67,1639.0,660.7543,660.8339,660.2569,660.2569,1639.0
2024-12-18 12:50:00,663.99,664.26,663.98,664.26,1900.0,660.5752,660.8438,660.5653,660.8438,1900.0
2024-12-18 12:55:00,664.38,664.59,664.2,664.5,1400.0,660.9632,661.1721,660.7841,661.0826,1400.0
2024-12-18 13:00:00,665.16,665.16,664.71,665.07,1064.0,661.7392,661.7392,661.2915,661.6497,1064.0
2024-12-18 13:05:00,664.77,664.78,664.77,664.77,100.0,661.3512,661.3612,661.3512,661.3512,100.0
2024-12-18 13:10:00,664.77,664.78,664.66,664.77,500.0,661.3512,661.3612,661.2418,661.3512,500.0
2024-12-18 13:15:00,665.27,665.51,664.75,664.75,900.0,661.8486,662.0874,661.3313,661.3313,900.0
2024-12-18 13:20:00,665.01,665.01,665.01,665.01,100.0,661.59,661.59,661.59,661.59,100.0
2024-12-18 13:25:00,664.97,664.97,664.96,664.97,200.0,661.5502,661.5502,661.5402,661.5502,200.0
2024-12-18 13:30:00,665.21,665.64,665.21,665.32,3636.0,661.7889,662.2167,661.7889,661.8984,3636.0
2024-12-18 13:35:00,665.38,665.54,665.35,665.36,2735.0,661.9581,662.1172,661.9282,661.9382,2735.0
2024-12-18 13:40:00,665.54,665.95,665.53,665.83,3087.0,662.1172,662.5251,662.1073,662.4058,3087.0
2024-12-18 13:45:00,665.39,666.11,665.16,665.99,2257.0,661.968,662.6843,661.7392,662.5649,2257.0
2024-12-18 13:50:00,666.16,666.87,665.83,665.92,14018.0,662.7341,663.4404,662.4058,662.4953,14018.0
2024-12-18 13:55:00,666.31,666.75,666.29,666.29,1405.0,662.8833,663.321,662.8634,662.8634,1405.0
2024-12-18 14:00:00,665.89,665.89,663.24,663.24,2000.0,662.4654,662.4654,659.8291,659.8291,2000.0
2024-12-18 14:05:00,663.18,663.85,661.31,662.04,5317.0,659.7694,660.4359,657.909,658.6352,5317.0
2024-12-18 14:10:00,661.52,661.93,660.3,660.76,3184.0,658.1179,658.5258,656.9042,657.3618,3184.0
2024-12-18 14:15:00,659.8,660.89,659.7,660.75,4782.0,656.4068,657.4912,656.3073,657.3519,4782.0
2024-12-18 14:20:00,660.59,661.61,660.59,661.11,2002.0,657.1927,658.2075,657.1927,657.71,2002.0
2024-12-18 14:25:00,661.68,662.26,660.63,660.63,2053.0,658.2771,658.8541,657.2325,657.2325,2053.0
2024-12-18 14:30:00,660.3,661.04,659.16,659.44,12921.0,656.9042,657.6404,655.7701,656.0486,12921.0
2024-12-18 14:35:00,659.44,659.45,658.04,658.04,16596.0,656.0486,656.0586,654.6558,654.6558,16596.0
2024-12-18 14:40:00,657.7,658.05,656.34,657.45,6099.0,654.3176,654.6658,652.9646,654.0688,6099.0
2024-12-18 14:45:00,658.27,658.4,656.26,656.27,3955.0,654.8846,655.014,652.885,652.8949,3955.0
2024-12-18 14:50:00,656.27,656.88,655.27,655.76,14433.0,652.8949,653.5018,651.9001,652.3875,14433.0
2024-12-18 14:55:00,655.76,655.77,653.16,653.17,2134.0,652.3875,652.3975,649.8009,649.8109,2134.0
2024-12-18 15:00:00,653.01,655.11,652.84,652.84,11234.0,649.6517,651.7409,649.4826,649.4826,11234.0
2024-12-18 15:05:00,653.2,654.14,652.03,652.45,7329.0,649.8407,650.7759,648.6767,649.0946,7329.0
2024-12-18 15:10:00,652.06,652.53,648.95,650.16,28171.0,648.7066,649.1742,645.6126,646.8163,28171.0
2024-12-18 15:15:00,650.02,651.6,648.05,649.86,22667.0,646.6771,648.2489,644.7172,646.5179,22667.0
2024-12-18 15:20:00,649.24,652.62,649.24,651.76,11665.0,645.9011,649.2637,645.9011,648.4081,11665.0
2024-12-18 15:25:00,651.76,651.77,647.96,648.28,32808.0,648.4081,648.4181,644.6277,644.946,32808.0
2024-12-18 15:30:00,648.76,649.12,646.85,649.12,13663.0,645.4235,645.7817,643.5234,645.7817,13663.0
2024-12-18 15:35:00,648.51,649.48,644.86,645.29,21832.0,645.1748,646.1398,641.5436,641.9714,21832.0
2024-12-18 15:40:00,645.29,645.29,641.87,641.88,13457.0,641.9714,641.9714,638.569,638.5789,13457.0
2024-12-18 15:45:00,641.55,645.23,641.54,644.0,26977.0,638.2506,641.9117,638.2407,640.688,26977.0
2024-12-18 15:50:00,643.5,644.31,642.25,643.02,24123.0,640.1906,640.9964,638.947,639.7131,24123.0
2024-12-18 15:55:00,643.03,645.38,641.73,643.82,157648.0,639.723,642.0609,638.4297,640.5089,157648.0
2024-12-19 09:30:00,651.97,655.0,648.58,652.99,13776.0,648.617,651.6314,645.2445,649.6318,13776.0
2024-12-19 09:35:00,653.6,654.37,651.85,651.97,4489.0,650.2386,651.0047,648.4976,648.617,4489.0
2024-12-19 09:40:00,651.97,653.42,648.37,648.37,3714.0,648.617,650.0596,645.0355,645.0355,3714.0
2024-12-19 09:45:00,648.96,651.42,648.95,650.38,2856.0,645.6225,648.0699,645.6126,647.0352,2856.0
2024-12-19 09:50:00,649.37,649.37,647.29,647.29,3151.0,646.0304,646.0304,643.9611,643.9611,3151.0
2024-12-19 09:55:00,647.17,647.18,644.39,645.66,1736.0,643.8417,643.8517,641.076,642.3395,1736.0
2024-12-19 10:00:00,645.45,646.0,642.14,642.51,7104.0,642.1306,642.6777,638.8376,639.2057,7104.0
2024-12-19 10:05:00,642.92,644.81,640.46,642.24,4839.0,639.6136,641.4939,637.1662,638.9371,4839.0
2024-12-19 10:10:00,642.51,643.58,641.4,642.1,3036.0,639.2057,640.2702,638.1014,638.7978,3036.0
2024-12-19 10:15:00,640.49,641.71,640.29,641.62,1320.0,637.1961,638.4098,636.9971,638.3203,1320.0
2024-12-19 10:20:00,641.19,642.46,640.72,642.01,4949.0,637.8925,639.1559,637.4249,638.7083,4949.0
2024-12-19 10:25:00,642.17,642.84,641.64,641.77,2061.0,638.8674,639.534,638.3402,638.4695,2061.0
2024-12-19 10:30:00,640.36,641.24,639.87,640.97,2226.0,637.0667,637.9422,636.5793,637.6736,2226.0
2024-12-19 10:35:00,641.07,641.62,639.05,639.73,2223.0,637.7731,638.3203,635.7635,636.44,2223.0
2024-12-19 10:40:00,638.37,640.67,637.94,640.11,1667.0,635.087,637.3751,634.6592,636.818,1667.0
2024-12-19 10:45:00,639.39,639.39,637.93,638.68,2812.0,636.1017,636.1017,634.6492,635.3954,2812.0
2024-12-19 10:50:00,639.86,639.86,638.43,638.45,1339.0,636.5693,636.5693,635.1467,635.1666,1339.0
2024-12-19 10:55:00,638.5,640.31,638.5,640.31,1070.0,635.2163,637.017,635.2163,637.017,1070.0
2024-12-19 11:00:00,639.42,640.21,639.29,639.33,2985.0,636.1316,636.9175,636.0022,636.042,2985.0
2024-12-19 11:05:00,638.59,640.11,638.59,639.24,1241.0,635.3058,636.818,635.3058,635.9525,1241.0
2024-12-19 11:10:00,639.29,639.32,638.29,638.29,1867.0,636.0022,636.0321,635.0074,635.0074,1867.0
2024-12-19 11:15:00,638.08,640.54,638.08,639.98,6182.0,634.7985,637.2458,634.7985,636.6887,6182.0
2024-12-19 11:20:00,640.66,643.12,640.65,642.93,3163.0,637.3652,639.8125,637.3552,639.6235,3163.0
2024-12-19 11:25:00,642.7,643.68,641.86,642.6,1810.0,639.3947,640.3697,638.559,639.2952,1810.0
2024-12-19 11:30:00,642.62,643.62,642.19,642.91,1151.0,639.3151,640.31,638.8873,639.6036,1151.0
2024-12-19 11:35:00,642.7,643.43,641.97,643.14,1620.0,639.3947,640.121,638.6685,639.8324,1620.0
2024-12-19 11:40:00,642.29,642.84,641.82,642.02,1269.0,638.9868,639.534,638.5192,638.7182,1269.0
2024-12-19 11:45:00,642.37,643.15,642.36,642.99,1244.0,639.0664,639.8424,639.0565,639.6832,1244.0
2024-12-19 11:50:00,643.24,643.63,642.89,642.89,2357.0,639.9319,640.3199,639.5837,639.5837,2357.0
2024-12-19 11:55:00,642.85,642.93,641.31,641.31,710.0,639.5439,639.6235,638.0119,638.0119,710.0
2024-12-19 12:00:00,641.49,642.1,640.88,641.74,4071.0,638.1909,638.7978,637.5841,638.4396,4071.0
2024-12-19 12:05:00,642.23,642.23,640.92,641.19,2730.0,638.9271,638.9271,637.6239,637.8925,2730.0
2024-12-19 12:10:00,641.65,641.87,641.32,641.48,1657.0,638.3501,638.569,638.0218,638.181,1657.0
2024-12-19 12:15:00,641.18,641.54,640.65,641.41,1261.0,637.8825,638.2407,637.3552,638.1113,1261.0
2024-12-19 12:20:00,641.07,641.31,640.69,640.69,1300.0,637.7731,638.0119,637.395,637.395,1300.0
2024-12-19 12:25:00,640.84,641.38,640.83,641.38,2380.0,637.5443,638.0815,637.5343,638.0815,2380.0
2024-12-19 12:30:00,640.38,641.26,639.76,640.86,1500.0,637.0866,637.9621,636.4698,637.5642,1500.0
2024-12-19 12:35:00,640.39,640.65,640.2,640.65,1006.0,637.0966,637.3552,636.9076,637.3552,1006.0
2024-12-19 12:40:00,639.85,640.01,639.33,639.34,623.0,636.5594,636.7185,636.042,636.052,623.0
2024-12-19 12:45:00,639.79,639.79,639.07,639.07,1412.0,636.4997,636.4997,635.7834,635.7834,1412.0
2024-12-19 12:50:00,638.85,639.51,638.4,638.53,7906.0,635.5645,636.2211,635.1168,635.2462,7906.0
2024-12-19 12:55:00,638.64,639.46,638.5,638.84,9791.0,635.3556,636.1714,635.2163,635.5546,9791.0
2024-12-19 13:00:00,638.26,638.74,636.72,636.72,1772.0,634.9775,635.4551,633.4455,633.4455,1772.0
2024-12-19 13:05:00,637.3,638.52,637.27,638.52,1727.0,634.0225,635.2362,633.9926,635.2362,1727.0
2024-12-19 13:10:00,638.6,639.32,638.6,639.08,900.0,635.3158,636.0321,635.3158,635.7933,900.0
2024-12-19 13:15:00,638.67,639.45,638.24,639.35,1532.0,635.3854,636.1614,634.9576,636.0619,1532.0
2024-12-19 13:20:00,638.88,639.08,638.88,638.88,411.0,635.5944,635.7933,635.5944,635.5944,411.0
2024-12-19 13:25:00,639.45,640.33,639.04,640.05,1213.0,636.1614,637.0369,635.7535,636.7583,1213.0
2024-12-19 13:30:00,639.99,640.91,639.98,640.17,1745.0,636.6986,637.6139,636.6887,636.8777,1745.0
2024-12-19 13:35:00,640.67,640.67,640.42,640.42,600.0,637.3751,637.3751,637.1264,637.1264,600.0
2024-12-19 13:40:00,640.79,641.21,640.37,640.75,1154.0,637.4945,637.9124,637.0767,637.4547,1154.0
2024-12-19 13:45:00,641.11,641.45,641.11,641.45,576.0,637.8129,638.1511,637.8129,638.1511,576.0
2024-12-19 13:50:00,641.7,641.74,641.27,641.27,964.0,638.3998,638.4396,637.9721,637.9721,964.0
2024-12-19 13:55:00,641.62,643.25,641.6,643.15,817.0,638.3203,639.9419,638.3004,639.8424,817.0
2024-12-19 14:00:00,642.81,642.93,642.2,642.55,1157.0,639.5041,639.6235,638.8973,639.2455,1157.0
2024-12-19 14:05:00,642.68,642.68,642.08,642.33,1184.0,639.3748,639.3748,638.7779,639.0266,1184.0
2024-12-19 14:10:00,641.76,641.77,640.99,641.14,505.0,638.4595,638.4695,637.6935,637.8427,505.0
2024-12-19 14:15:00,641.44,641.53,641.05,641.41,1462.0,638.1412,638.2307,637.7532,638.1113,1462.0
2024-12-19 14:20:00,641.43,642.04,640.93,641.66,4774.0,638.1312,638.7381,637.6338,638.3601,4774.0
2024-12-19 14:25:00,642.15,642.15,641.29,641.8,405.0,638.8475,638.8475,637.992,638.4993,405.0
2024-12-19 14:30:00,642.15,642.15,641.02,641.42,371.0,638.8475,638.8475,637.7233,638.1213,371.0
2024-12-19 14:35:00,641.01,641.41,641.01,641.3,1578.0,637.7134,638.1113,637.7134,638.0019,1578.0
2024-12-19 14:40:00,640.92,641.43,640.92,641.28,995.0,637.6239,638.1312,637.6239,637.982,995.0
2024-12-19 14:45:00,641.25,641.26,640.84,641.21,487.0,637.9522,637.9621,637.5443,637.9124,487.0
2024-12-19 14:50:00,641.21,641.54,641.21,641.54,205.0,637.9124,638.2407,637.9124,638.2407,205.0
2024-12-19 14:55:00,641.18,641.56,640.11,640.13,3576.0,637.8825,638.2606,636.818,636.8379,3576.0
2024-12-19 15:00:00,640.57,640.57,639.79,640.4,955.0,637.2757,637.2757,636.4997,637.1065,955.0
2024-12-19 15:05:00,639.93,640.4,639.26,640.19,3111.0,636.639,637.1065,635.9724,636.8976,3111.0
2024-12-19 15:10:00,639.56,640.18,639.56,640.18,880.0,636.2709,636.8877,636.2709,636.8877,880.0
2024-12-19 15:15:00,640.18,641.27,640.18,640.93,1906.0,636.8877,637.9721,636.8877,637.6338,1906.0
2024-12-19 15:20:00,640.93,641.53,640.93,641.53,591.0,637.6338,638.2307,637.6338,638.2307,591.0
2024-12-19 15:25:00,641.77,641.82,640.89,641.41,3644.0,638.4695,638.5192,637.594,638.1113,3644.0
2024-12-19 15:30:00,641.31,641.31,639.5,639.5,2001.0,638.0119,638.0119,636.2112,636.2112,2001.0
2024-12-19 15:35:00,639.33,640.45,638.06,640.45,5035.0,636.042,637.1563,634.7786,637.1563,5035.0
2024-12-19 15:40:00,640.36,640.93,640.36,640.36,440.0,637.0667,637.6338,637.0667,637.0667,440.0
2024-12-19 15:45:00,640.48,640.84,639.85,640.6,7346.0,637.1861,637.5443,636.5594,637.3055,7346.0
2024-12-19 15:50:00,640.37,641.15,638.29,638.7,24719.0,637.0767,637.8527,635.0074,635.4153,24719.0
2024-12-19 15:55:00,639.05,640.07,638.64,639.46,38165.0,635.7635,636.7782,635.3556,636.1714,38165.0
2024-12-20 09:30:00,634.89,637.49,632.33,637.21,92884.0,631.6249,634.2115,629.078,633.9329,92884.0
2024-12-20 09:35:00,637.29,638.43,634.56,638.43,1973.0,634.0125,635.1467,631.2966,635.1467,1973.0
2024-12-20 09:40:00,638.26,638.48,636.76,638.47,5081.0,634.9775,635.1964,633.4853,635.1865,5081.0
2024-12-20 09:45:00,638.47,638.47,635.81,635.81,3777.0,635.1865,635.1865,632.5401,632.5401,3777.0
2024-12-20 09:50:00,637.31,639.47,637.31,638.38,2089.0,634.0324,636.1813,634.0324,635.0969,2089.0
2024-12-20 09:55:00,637.44,637.87,636.25,636.86,883.0,634.1618,634.5895,632.9779,633.5847,883.0
2024-12-20 10:00:00,638.26,638.26,635.9,635.9,1552.0,634.9775,634.9775,632.6297,632.6297,1552.0
2024-12-20 10:05:00,636.0,637.73,635.59,636.13,1214.0,632.7292,634.4503,632.3213,632.8585,1214.0
2024-12-20 10:10:00,635.01,637.86,635.01,636.52,1530.0,631.7443,634.5796,631.7443,633.2465,1530.0
2024-12-20 10:15:00,638.41,638.41,637.83,638.12,720.0,635.1268,635.1268,634.5498,634.8383,720.0
2024-12-20 10:20:00,638.74,639.2,638.74,638.78,2430.0,635.4551,635.9127,635.4551,635.4949,2430.0
2024-12-20 10:25:00,639.4,640.43,639.27,639.34,2410.0,636.1117,637.1364,635.9823,636.052,2410.0
2024-12-20 10:30:00,640.08,642.05,639.79,641.79,5309.0,636.7882,638.748,636.4997,638.4894,5309.0
2024-12-20 10:35:00,642.0,642.43,641.2,642.37,2149.0,638.6983,639.1261,637.9024,639.0664,2149.0
2024-12-20 10:40:00,642.92,642.92,642.0,642.47,6900.0,639.6136,639.6136,638.6983,639.1659,6900.0
2024-12-20 10:45:00,643.18,643.53,642.78,642.78,1038.0,639.8722,640.2204,639.4743,639.4743,1038.0
2024-12-20 10:50:00,643.23,644.51,642.5,644.27,2482.0,639.922,641.1954,639.1957,640.9566,2482.0
2024-12-20 10:55:00,644.55,644.55,642.84,643.58,1857.0,641.2352,641.2352,639.534,640.2702,1857.0
2024-12-20 11:00:00,643.39,645.14,643.11,645.14,3511.0,640.0812,641.8222,639.8026,641.8222,3511.0
2024-12-20 11:05:00,645.5,646.05,645.31,646.03,1718.0,642.1803,642.7275,641.9913,642.7076,1718.0
2024-12-20 11:10:00,645.86,646.03,645.86,646.03,808.0,642.5385,642.7076,642.5385,642.7076,808.0
2024-12-20 11:15:00,645.95,646.31,644.95,645.84,3294.0,642.628,642.9861,641.6331,642.5186,3294.0
2024-12-20 11:20:00,645.22,647.36,645.2,647.36,3060.0,641.9017,644.0307,641.8818,644.0307,3060.0
2024-12-20 11:25:00,646.87,647.5,646.8,647.5,3022.0,643.5433,644.17,643.4736,644.17,3022.0
2024-12-20 11:30:00,647.51,647.85,647.38,647.64,3036.0,644.18,644.5182,644.0506,644.3093,3036.0
2024-12-20 11:35:00,647.46,648.3,647.45,648.2,2522.0,644.1302,644.9659,644.1203,644.8664,2522.0
2024-12-20 11:40:00,647.81,650.0,647.81,649.99,3606.0,644.4784,646.6572,644.4784,646.6472,3606.0
2024-12-20 11:45:00,649.99,650.41,648.65,649.31,11629.0,646.6472,647.0651,645.3141,645.9707,11629.0
2024-12-20 11:50:00,648.85,648.85,647.95,648.21,1524.0,645.5131,645.5131,644.6177,644.8764,1524.0
2024-12-20 11:55:00,648.59,650.03,648.58,649.72,2247.0,645.2544,646.687,645.2445,646.3786,2247.0
2024-12-20 12:00:00,649.42,651.17,649.41,650.72,3394.0,646.0801,647.8211,646.0702,647.3735,3394.0
2024-12-20 12:05:00,650.72,650.88,649.31,649.32,3025.0,647.3735,647.5326,645.9707,645.9807,3025.0
2024-12-20 12:10:00,649.6,649.6,648.43,649.3,868.0,646.2592,646.2592,645.0952,645.9608,868.0
2024-12-20 12:15:00,649.3,649.95,648.64,648.78,1733.0,645.9608,646.6074,645.3042,645.4434,1733.0
2024-12-20 12:20:00,649.95,650.26,649.3,650.26,400.0,646.6074,646.9158,645.9608,646.9158,400.0
2024-12-20 12:25:00,650.57,651.9,650.51,651.9,1329.0,647.2242,648.5474,647.1645,648.5474,1329.0
2024-12-20 12:30:00,651.49,651.49,649.09,649.09,950.0,648.1395,648.1395,645.7518,645.7518,950.0
2024-12-20 12:35:00,648.83,650.16,648.0,649.38,3127.0,645.4932,646.8163,644.6674,646.0404,3127.0
2024-12-20 12:40:00,650.1,650.1,649.22,649.22,500.0,646.7566,646.7566,645.8812,645.8812,500.0
2024-12-20 12:45:00,648.52,649.25,648.4,649.25,400.0,645.1848,645.911,645.0654,645.911,400.0
2024-12-20 12:50:00,649.01,649.08,648.76,648.76,1019.0,645.6723,645.7419,645.4235,645.4235,1019.0
2024-12-20 12:55:00,649.18,649.49,649.17,649.49,506.0,645.8414,646.1498,645.8314,646.1498,506.0
2024-12-20 13:00:00,648.81,648.81,646.73,646.89,2878.0,645.4733,645.4733,643.404,643.5632,2878.0
2024-12-20 13:05:00,647.09,648.13,646.41,648.13,2662.0,643.7621,644.7968,643.0856,644.7968,2662.0
2024-12-20 13:10:00,647.51,647.52,647.47,647.48,960.0,644.18,644.1899,644.1402,644.1501,960.0
2024-12-20 13:15:00,646.9,646.93,645.84,646.2,1536.0,643.5731,643.603,642.5186,642.8767,1536.0
2024-12-20 13:20:00,646.66,646.89,645.84,646.25,900.0,643.3343,643.5632,642.5186,642.9264,900.0
2024-12-20 13:25:00,646.22,646.22,643.76,643.76,2714.0,642.8966,642.8966,640.4493,640.4493,2714.0
2024-12-20 13:30:00,644.22,645.28,644.22,645.28,7340.0,640.9069,641.9614,640.9069,641.9614,7340.0
2024-12-20 13:35:00,645.92,646.01,644.89,644.95,2564.0,642.5981,642.6877,641.5734,641.6331,2564.0
2024-12-20 13:40:00,645.54,645.89,644.92,644.92,1450.0,642.2201,642.5683,641.6033,641.6033,1450.0
2024-12-20 13:45:00,644.96,645.43,644.95,645.0,3336.0,641.6431,642.1107,641.6331,641.6829,3336.0
2024-12-20 13:50:00,645.35,646.36,645.35,646.36,1700.0,642.0311,643.0359,642.0311,643.0359,1700.0
2024-12-20 13:55:00,646.92,647.04,645.6,645.6,2023.0,643.593,643.7124,642.2798,642.2798,2023.0
2024-12-20 14:00:00,645.79,645.79,645.25,645.25,500.0,642.4688,642.4688,641.9316,641.9316,500.0
2024-12-20 14:05:00,645.25,645.25,645.25,645.25,0.0,641.9316,641.9316,641.9316,641.9316,0.0
2024-12-20 14:10:00,646.19,646.6,645.72,646.25,1311.0,642.8668,643.2746,642.3992,642.9264,1311.0
2024-12-20 14:15:00,646.72,646.72,646.27,646.27,251.0,643.394,643.394,642.9463,642.9463,251.0
2024-12-20 14:20:00,646.67,646.67,646.67,646.67,200.0,643.3443,643.3443,643.3443,643.3443,200.0
2024-12-20 14:25:00,647.29,647.35,646.84,646.96,1200.0,643.9611,644.0208,643.5134,643.6328,1200.0
2024-12-20 14:30:00,646.96,647.2,646.95,647.04,620.0,643.6328,643.8716,643.6228,643.7124,620.0
2024-12-20 14:35:00,647.13,647.61,647.03,647.61,1351.0,643.8019,644.2795,643.7024,644.2795,1351.0
2024-12-20 14:40:00,647.31,647.31,646.97,647.0,1186.0,643.981,643.981,643.6427,643.6726,1186.0
2024-12-20 14:45:00,646.56,646.91,646.56,646.91,826.0,643.2349,643.5831,643.2349,643.5831,826.0
2024-12-20 14:50:00,647.19,647.19,645.68,646.24,1036.0,643.8616,643.8616,642.3594,642.9165,1036.0
2024-12-20 14:55:00,645.74,645.94,645.73,645.94,909.0,642.4191,642.618,642.4091,642.618,909.0
2024-12-20 15:00:00,645.94,646.42,645.93,646.42,2326.0,642.618,643.0956,642.6081,643.0956,2326.0
2024-12-20 15:05:00,646.08,646.08,645.45,645.45,2036.0,642.7573,642.7573,642.1306,642.1306,2036.0
2024-12-20 15:10:00,645.88,645.88,645.53,645.6,2564.0,642.5584,642.5584,642.2102,642.2798,2564.0
2024-12-20 15:15:00,645.64,645.65,645.19,645.2,2381.0,642.3196,642.3295,641.8719,641.8818,2381.0
2024-12-20 15:20:00,645.34,645.43,644.54,645.43,3453.0,642.0211,642.1107,641.2252,642.1107,3453.0
2024-12-20 15:25:00,645.21,645.93,645.21,645.62,2208.0,641.8918,642.6081,641.8918,642.2997,2208.0
2024-12-20 15:30:00,646.02,646.18,644.68,645.0,10058.0,642.6976,642.8568,641.3645,641.6829,10058.0
2024-12-20 15:35:00,645.0,648.19,644.8,647.49,3295.0,641.6829,644.8565,641.4839,644.1601,3295.0
2024-12-20 15:40:00,647.3,647.52,646.77,647.44,2684.0,643.971,644.1899,643.4438,644.1103,2684.0
2024-12-20 15:45:00,647.71,650.02,647.4,647.6,20140.0,644.3789,646.6771,644.0705,644.2695,20140.0
2024-12-20 15:50:00,648.48,649.0,647.65,648.92,17142.0,645.145,645.6623,644.3192,645.5827,17142.0
2024-12-20 15:55:00,648.98,649.1,646.75,647.87,53010.0,645.6424,645.7618,643.4239,644.5381,53010.0
2024-12-23 09:30:00,642.57,645.62,642.55,645.62,5944.0,639.2654,642.2997,639.2455,642.2997,5944.0
2024-12-23 09:35:00,643.41,643.41,642.82,642.83,400.0,640.1011,640.1011,639.5141,639.524,400.0
2024-12-23 09:40:00,641.38,643.18,641.37,641.63,1075.0,638.0815,639.8722,638.0715,638.3302,1075.0
2024-12-23 09:45:00,641.34,641.56,641.16,641.56,800.0,638.0417,638.2606,637.8626,638.2606,800.0
2024-12-23 09:50:00,641.22,641.96,640.05,641.45,5726.0,637.9223,638.6585,636.7583,638.1511,5726.0
2024-12-23 09:55:00,641.36,641.84,640.96,641.83,2585.0,638.0616,638.5391,637.6637,638.5292,2585.0
2024-12-23 10:00:00,641.6,642.16,640.48,641.62,1831.0,638.3004,638.8575,637.1861,638.3203,1831.0
2024-12-23 10:05:00,641.4,642.26,639.6,640.16,4735.0,638.1014,638.957,636.3106,636.8678,4735.0
2024-12-23 10:10:00,640.84,641.16,639.99,641.15,1660.0,637.5443,637.8626,636.6986,637.8527,1660.0
2024-12-23 10:15:00,641.16,642.14,641.16,641.8,1731.0,637.8626,638.8376,637.8626,638.4993,1731.0
2024-12-23 10:20:00,641.83,642.93,641.83,642.34,549.0,638.5292,639.6235,638.5292,639.0366,549.0
2024-12-23 10:25:00,642.34,642.99,641.16,642.98,2685.0,639.0366,639.6832,637.8626,639.6733,2685.0
2024-12-23 10:30:00,642.77,643.67,642.77,643.28,2255.0,639.4643,640.3597,639.4643,639.9717,2255.0
2024-12-23 10:35:00,643.74,644.2,643.16,643.49,1200.0,640.4294,640.887,639.8523,640.1806,1200.0
2024-12-23 10:40:00,643.41,643.99,642.86,643.48,3630.0,640.1011,640.6781,639.5539,640.1707,3630.0
2024-12-23 10:45:00,642.76,643.91,642.76,643.37,11034.0,639.4544,640.5985,639.4544,640.0613,11034.0
2024-12-23 10:50:00,643.5,643.58,642.54,642.55,11671.0,640.1906,640.2702,639.2355,639.2455,11671.0
2024-12-23 10:55:00,642.28,642.96,642.28,642.5,1542.0,638.9769,639.6534,638.9769,639.1957,1542.0
2024-12-23 11:00:00,642.74,643.89,642.55,643.7,1486.0,639.4345,640.5786,639.2455,640.3896,1486.0
2024-12-23 11:05:00,643.77,643.78,642.67,643.27,2511.0,640.4592,640.4692,639.3649,639.9618,2511.0
2024-12-23 11:10:00,643.27,643.56,642.92,643.27,1300.0,639.9618,640.2503,639.6136,639.9618,1300.0
2024-12-23 11:15:00,643.07,643.36,642.95,643.03,1308.0,639.7628,640.0513,639.6434,639.723,1308.0
2024-12-23 11:20:00,643.68,643.77,643.29,643.58,1300.0,640.3697,640.4592,639.9817,640.2702,1300.0
2024-12-23 11:25:00,643.58,643.63,643.26,643.52,1754.0,640.2702,640.3199,639.9518,640.2105,1754.0
2024-12-23 11:30:00,643.75,643.75,643.19,643.27,883.0,640.4393,640.4393,639.8822,639.9618,883.0
2024-12-23 11:35:00,644.01,644.27,643.89,644.27,1200.0,640.698,640.9566,640.5786,640.9566,1200.0
2024-12-23 11:40:00,643.86,644.85,643.86,644.85,1301.0,640.5487,641.5336,640.5487,641.5336,1301.0
2024-12-23 11:45:00,644.54,645.4,644.53,645.23,1146.0,641.2252,642.0808,641.2153,641.9117,1146.0
2024-12-23 11:50:00,645.81,646.04,645.48,645.86,1003.0,642.4887,642.7175,642.1604,642.5385,1003.0
2024-12-23 11:55:00,645.83,646.6,645.82,646.6,875.0,642.5086,643.2746,642.4987,643.2746,875.0
2024-12-23 12:00:00,647.09,647.64,647.06,647.09,4343.0,643.7621,644.3093,643.7323,643.7621,4343.0
2024-12-23 12:05:00,647.28,647.28,645.66,645.67,1055.0,643.9512,643.9512,642.3395,642.3494,1055.0
2024-12-23 12:10:00,645.79,646.24,645.79,645.86,967.0,642.4688,642.9165,642.4688,642.5385,967.0
2024-12-23 12:15:00,646.04,646.04,645.02,645.23,2676.0,642.7175,642.7175,641.7028,641.9117,2676.0
2024-12-23 12:20:00,645.58,646.04,645.39,645.73,2966.0,642.2599,642.7175,642.0709,642.4091,2966.0
2024-12-23 12:25:00,646.17,646.42,645.53,646.08,2027.0,642.8469,643.0956,642.2102,642.7573,2027.0
2024-12-23 12:30:00,646.08,646.14,645.57,646.07,1300.0,642.7573,642.817,642.2499,642.7474,1300.0
2024-12-23 12:35:00,645.68,645.77,645.04,645.39,2296.0,642.3594,642.4489,641.7227,642.0709,2296.0
2024-12-23 12:40:00,645.18,645.35,644.99,645.26,1726.0,641.862,642.0311,641.6729,641.9415,1726.0
2024-12-23 12:45:00,645.45,645.55,645.28,645.36,1000.0,642.1306,642.23,641.9614,642.041,1000.0
2024-12-23 12:50:00,645.41,645.41,644.67,645.31,6703.0,642.0908,642.0908,641.3546,641.9913,6703.0
2024-12-23 12:55:00,645.28,646.64,645.28,645.4,2114.0,641.9614,643.3144,641.9614,642.0808,2114.0
2024-12-23 13:00:00,645.38,646.06,645.24,645.75,1605.0,642.0609,642.7374,641.9216,642.429,1605.0
2024-12-23 13:05:00,645.88,646.02,645.64,645.86,1265.0,642.5584,642.6976,642.3196,642.5385,1265.0
2024-12-23 13:10:00,645.75,645.81,645.53,645.79,1803.0,642.429,642.4887,642.2102,642.4688,1803.0
2024-12-23 13:15:00,645.46,645.86,645.07,645.21,1091.0,642.1405,642.5385,641.7525,641.8918,1091.0
2024-12-23 13:20:00,645.4,645.4,644.38,644.75,1440.0,642.0808,642.0808,641.0661,641.4342,1440.0
2024-12-23 13:25:00,644.75,645.3,644.74,645.23,1700.0,641.4342,641.9813,641.4242,641.9117,1700.0
2024-12-23 13:30:00,645.34,645.46,644.93,645.31,1700.0,642.0211,642.1405,641.6132,641.9913,1700.0
2024-12-23 13:35:00,645.25,646.0,645.21,646.0,967.0,641.9316,642.6777,641.8918,642.6777,967.0
2024-12-23 13:40:00,645.95,646.08,645.64,645.66,2204.0,642.628,642.7573,642.3196,642.3395,2204.0
2024-12-23 13:45:00,645.63,645.98,645.5,645.71,649.0,642.3096,642.6578,642.1803,642.3892,649.0
2024-12-23 13:50:00,645.86,646.79,645.86,646.79,1998.0,642.5385,643.4637,642.5385,643.4637,1998.0
2024-12-23 13:55:00,646.6,646.7,646.08,646.33,2969.0,643.2746,643.3741,642.7573,643.006,2969.0
2024-12-23 14:00:00,645.69,646.11,645.68,646.06,1305.0,642.3693,642.7872,642.3594,642.7374,1305.0
2024-12-23 14:05:00,645.94,645.95,645.89,645.89,700.0,642.618,642.628,642.5683,642.5683,700.0
2024-12-23 14:10:00,645.88,645.88,645.32,645.65,1771.0,642.5584,642.5584,642.0012,642.3295,1771.0
2024-12-23 14:15:00,645.45,645.77,645.45,645.62,1850.0,642.1306,642.4489,642.1306,642.2997,1850.0
2024-12-23 14:20:00,645.39,645.46,644.92,644.93,924.0,642.0709,642.1405,641.6033,641.6132,924.0
2024-12-23 14:25:00,644.95,645.1,644.67,644.74,2165.0,641.6331,641.7824,641.3546,641.4242,2165.0
2024-12-23 14:30:00,644.75,644.94,644.3,644.94,1572.0,641.4342,641.6232,640.9865,641.6232,1572.0
2024-12-23 14:35:00,644.5,644.53,643.94,643.94,1107.0,641.1854,641.2153,640.6283,640.6283,1107.0
2024-12-23 14:40:00,643.93,644.39,643.9,644.08,1300.0,640.6184,641.076,640.5885,640.7676,1300.0
2024-12-23 14:45:00,644.12,644.26,644.08,644.21,1087.0,640.8074,640.9467,640.7676,640.8969,1087.0
2024-12-23 14:50:00,644.33,644.58,644.21,644.58,2176.0,641.0163,641.265,640.8969,641.265,2176.0
2024-12-23 14:55:00,644.21,644.42,643.98,643.98,3001.0,640.8969,641.1059,640.6681,640.6681,3001.0
2024-12-23 15:00:00,643.86,644.29,643.56,644.05,1650.0,640.5487,640.9765,640.2503,640.7378,1650.0
2024-12-23 15:05:00,644.56,644.56,644.39,644.44,700.0,641.2451,641.2451,641.076,641.1258,700.0
2024-12-23 15:10:00,644.44,644.49,643.9,644.3,1549.0,641.1258,641.1755,640.5885,640.9865,1549.0
2024-12-23 15:15:00,644.44,644.55,643.3,643.31,2414.0,641.1258,641.2352,639.9916,640.0016,2414.0
2024-12-23 15:20:00,643.49,644.14,643.12,644.14,4689.0,640.1806,640.8273,639.8125,640.8273,4689.0
2024-12-23 15:25:00,644.47,644.76,644.18,644.27,800.0,641.1556,641.4441,640.8671,640.9566,800.0
2024-12-23 15:30:00,644.32,644.69,644.31,644.34,1200.0,641.0064,641.3745,640.9964,641.0263,1200.0
2024-12-23 15:35:00,644.42,644.76,644.07,644.38,4665.0,641.1059,641.4441,640.7577,641.0661,4665.0
2024-12-23 15:40:00,644.19,645.21,644.13,644.67,2157.0,640.877,641.8918,640.8174,641.3546,2157.0
2024-12-23 15:45:00,644.9,645.27,644.76,645.07,2228.0,641.5834,641.9515,641.4441,641.7525,2228.0
2024-12-23 15:50:00,645.4,646.52,645.4,646.42,5154.0,642.0808,643.1951,642.0808,643.0956,5154.0
2024-12-23 15:55:00,646.32,646.75,645.22,645.87,10272.0,642.9961,643.4239,641.9017,642.5484,10272.0
2024-12-24 09:30:00,644.2,646.77,640.93,646.77,12921.0,640.887,643.4438,637.6338,643.4438,12921.0
2024-12-24 09:35:00,646.91,647.15,645.86,646.68,5976.0,643.5831,643.8218,642.5385,643.3542,5976.0
2024-12-24 09:40:00,648.27,648.27,647.09,647.09,300.0,644.9361,644.9361,643.7621,643.7621,300.0
2024-12-24 09:45:00,647.64,647.64,645.56,647.26,2502.0,644.3093,644.3093,642.24,643.9313,2502.0
2024-12-24 09:50:00,647.89,647.89,647.0,647.64,1054.0,644.558,644.558,643.6726,644.3093,1054.0
2024-12-24 09:55:00,647.38,648.28,646.74,647.63,1434.0,644.0506,644.946,643.4139,644.2994,1434.0
2024-12-24 10:00:00,647.48,648.19,647.01,647.78,2327.0,644.1501,644.8565,643.6825,644.4486,2327.0
2024-12-24 10:05:00,647.26,648.25,646.82,647.54,2975.0,643.9313,644.9162,643.4935,644.2098,2975.0
2024-12-24 10:10:00,647.76,649.09,647.54,648.66,2477.0,644.4287,645.7518,644.2098,645.3241,2477.0
2024-12-24 10:15:00,649.12,649.58,648.73,648.81,5043.0,645.7817,646.2393,645.3937,645.4733,5043.0
2024-12-24 10:20:00,648.54,649.87,648.54,649.87,700.0,645.2047,646.5278,645.2047,646.5278,700.0
2024-12-24 10:25:00,649.19,649.81,648.9,649.13,2278.0,645.8513,646.4681,645.5628,645.7916,2278.0
2024-12-24 10:30:00,649.13,649.14,648.6,648.6,674.0,645.7916,645.8016,645.2644,645.2644,674.0
2024-12-24 10:35:00,649.09,649.09,647.91,648.04,2000.0,645.7518,645.7518,644.5779,644.7072,2000.0
2024-12-24 10:40:00,648.2,649.03,647.88,648.46,3095.0,644.8664,645.6922,644.5481,645.1251,3095.0
2024-12-24 10:45:00,648.47,648.47,647.83,648.19,706.0,645.135,645.135,644.4983,644.8565,706.0
2024-12-24 10:50:00,648.01,648.01,647.62,647.62,611.0,644.6774,644.6774,644.2894,644.2894,611.0
2024-12-24 10:55:00,648.09,648.11,647.94,647.95,1048.0,644.757,644.7769,644.6078,644.6177,1048.0
2024-12-24 11:00:00,647.96,647.96,647.27,647.27,1600.0,644.6277,644.6277,643.9412,643.9412,1600.0
2024-12-24 11:05:00,647.27,647.84,647.27,647.38,811.0,643.9412,644.5083,643.9412,644.0506,811.0
2024-12-24 11:10:00,647.57,647.57,645.98,645.99,1800.0,644.2397,644.2397,642.6578,642.6678,1800.0
2024-12-24 11:15:00,645.65,646.01,645.65,645.82,1165.0,642.3295,642.6877,642.3295,642.4987,1165.0
2024-12-24 11:20:00,645.86,646.59,645.85,646.43,3460.0,642.5385,643.2647,642.5285,643.1055,3460.0
2024-12-24 11:25:00,646.41,646.87,646.24,646.3,4427.0,643.0856,643.5433,642.9165,642.9762,4427.0
2024-12-24 11:30:00,646.57,647.14,646.57,646.97,1271.0,643.2448,643.8119,643.2448,643.6427,1271.0
2024-12-24 11:35:00,646.97,647.44,646.96,647.44,1161.0,643.6427,644.1103,643.6328,644.1103,1161.0
2024-12-24 11:40:00,647.77,648.69,647.77,648.56,8391.0,644.4386,645.3539,644.4386,645.2246,8391.0
2024-12-24 11:45:00,648.28,648.65,648.06,648.06,300.0,644.946,645.3141,644.7271,644.7271,300.0
2024-12-24 11:50:00,648.7,648.7,647.86,648.5,3298.0,645.3638,645.3638,644.5282,645.1649,3298.0
2024-12-24 11:55:00,648.47,649.1,648.13,648.46,1390.0,645.135,645.7618,644.7968,645.1251,1390.0
2024-12-24 12:00:00,648.46,648.46,648.11,648.12,800.0,645.1251,645.1251,644.7769,644.7868,800.0
2024-12-24 12:05:00,648.41,648.46,647.93,647.93,814.0,645.0753,645.1251,644.5978,644.5978,814.0
2024-12-24 12:10:00,648.54,649.12,648.41,648.93,859.0,645.2047,645.7817,645.0753,645.5927,859.0
2024-12-24 12:15:00,649.13,649.73,649.12,649.73,1761.0,645.7916,646.3886,645.7817,646.3886,1761.0
2024-12-24 12:20:00,649.69,649.69,649.69,649.69,100.0,646.3488,646.3488,646.3488,646.3488,100.0
2024-12-24 12:25:00,650.02,650.03,649.51,649.86,1500.0,646.6771,646.687,646.1697,646.5179,1500.0
2024-12-24 12:30:00,649.79,649.89,648.6,648.8,2189.0,646.4482,646.5477,645.2644,645.4633,2189.0
2024-12-24 12:35:00,648.64,649.19,648.4,649.19,500.0,645.3042,645.8513,645.0654,645.8513,500.0
2024-12-24 12:40:00,649.79,649.87,649.5,649.8,800.0,646.4482,646.5278,646.1597,646.4582,800.0
2024-12-24 12:45:00,649.77,649.77,649.36,649.37,1054.0,646.4283,646.4283,646.0205,646.0304,1054.0
2024-12-24 12:50:00,649.76,651.22,649.59,651.06,5942.0,646.4184,647.8709,646.2493,647.7117,5942.0
2024-12-24 12:55:00,650.88,652.74,650.88,652.14,7672.0,647.5326,649.3831,647.5326,648.7862,7672.0
2024-12-26 09:30:00,649.74,650.0,649.21,650.0,4607.0,646.3985,646.6572,645.8712,646.6572,4607.0
2024-12-26 09:35:00,650.0,650.0,650.0,650.0,0.0,646.6572,646.6572,646.6572,646.6572,0.0
2024-12-26 09:40:00,648.57,648.59,646.74,646.75,2275.0,645.2345,645.2544,643.4139,643.4239,2275.0
2024-12-26 09:45:00,646.75,647.5,646.74,647.5,900.0,643.4239,644.17,643.4139,644.17,900.0
2024-12-26 09:50:00,647.5,647.99,646.8,647.65,2800.0,644.17,644.6575,643.4736,644.3192,2800.0
2024-12-26 09:55:00,646.78,646.78,646.78,646.78,100.0,643.4537,643.4537,643.4537,643.4537,100.0
2024-12-26 10:00:00,648.0,648.99,647.62,648.4,2471.0,644.6674,645.6524,644.2894,645.0654,2471.0
2024-12-26 10:05:00,648.83,648.83,648.05,648.06,341.0,645.4932,645.4932,644.7172,644.7271,341.0
2024-12-26 10:10:00,647.97,647.97,647.73,647.76,532.0,644.6376,644.6376,644.3988,644.4287,532.0
2024-12-26 10:15:00,647.83,648.21,646.48,648.21,331.0,644.4983,644.8764,643.1553,644.8764,331.0
2024-12-26 10:20:00,648.53,648.67,648.53,648.65,1106.0,645.1947,645.334,645.1947,645.3141,1106.0
2024-12-26 10:25:00,648.54,648.54,647.55,647.61,4427.0,645.2047,645.2047,644.2198,644.2795,4427.0
2024-12-26 10:30:00,647.61,647.61,647.61,647.61,0.0,644.2795,644.2795,644.2795,644.2795,0.0
2024-12-26 10:35:00,646.75,646.96,646.75,646.96,1040.0,643.4239,643.6328,643.4239,643.6328,1040.0
2024-12-26 10:40:00,646.99,646.99,646.75,646.75,200.0,643.6626,643.6626,643.4239,643.4239,200.0
2024-12-26 10:45:00,647.99,647.99,647.99,647.99,100.0,644.6575,644.6575,644.6575,644.6575,100.0
2024-12-26 10:50:00,647.71,648.47,647.71,648.47,806.0,644.3789,645.135,644.3789,645.135,806.0
2024-12-26 10:55:00,648.61,648.62,648.61,648.61,100.0,645.2743,645.2843,645.2743,645.2743,100.0
2024-12-26 11:00:00,648.16,648.9,648.16,648.9,500.0,644.8266,645.5628,644.8266,645.5628,500.0
2024-12-26 11:05:00,649.05,649.05,648.91,648.92,628.0,645.712,645.712,645.5728,645.5827,628.0
2024-12-26 11:10:00,648.94,649.43,648.93,649.43,691.0,645.6026,646.0901,645.5927,646.0901,691.0
2024-12-26 11:15:00,649.5,649.69,649.15,649.69,837.0,646.1597,646.3488,645.8115,646.3488,837.0
2024-12-26 11:20:00,649.15,649.81,649.15,649.81,577.0,645.8115,646.4681,645.8115,646.4681,577.0
2024-12-26 11:25:00,649.27,649.28,649.24,649.25,1900.0,645.9309,645.9409,645.9011,645.911,1900.0
2024-12-26 11:30:00,649.25,649.25,649.25,649.25,0.0,645.911,645.911,645.911,645.911,0.0
2024-12-26 11:35:00,649.25,649.25,649.25,649.25,0.0,645.911,645.911,645.911,645.911,0.0
2024-12-26 11:40:00,649.48,649.9,649.37,649.88,2395.0,646.1398,646.5577,646.0304,646.5378,2395.0
2024-12-26 11:45:00,649.78,650.23,649.33,649.77,1346.0,646.4383,646.886,645.9906,646.4283,1346.0
2024-12-26 11:50:00,650.02,650.03,649.77,649.84,945.0,646.6771,646.687,646.4283,646.498,945.0
2024-12-26 11:55:00,650.24,650.48,650.22,650.48,300.0,646.8959,647.1347,646.876,647.1347,300.0
2024-12-26 12:00:00,650.14,650.15,649.99,650.0,300.0,646.7964,646.8064,646.6472,646.6572,300.0
2024-12-26 12:05:00,650.0,650.0,650.0,650.0,0.0,646.6572,646.6572,646.6572,646.6572,0.0
2024-12-26 12:10:00,650.03,650.04,649.91,650.02,607.0,646.687,646.697,646.5676,646.6771,607.0
2024-12-26 12:15:00,650.02,650.02,650.02,650.02,0.0,646.6771,646.6771,646.6771,646.6771,0.0
2024-12-26 12:20:00,649.81,650.07,649.81,650.07,403.0,646.4681,646.7268,646.4681,646.7268,403.0
2024-12-26 12:25:00,649.96,649.96,649.39,649.64,400.0,646.6174,646.6174,646.0503,646.299,400.0
2024-12-26 12:30:00,649.27,649.27,649.27,649.27,100.0,645.9309,645.9309,645.9309,645.9309,100.0
2024-12-26 12:35:00,649.7,649.88,649.7,649.84,313.0,646.3587,646.5378,646.3587,646.498,313.0
2024-12-26 12:40:00,649.84,649.84,649.84,649.84,0.0,646.498,646.498,646.498,646.498,0.0
2024-12-26 12:45:00,650.31,650.31,649.15,649.15,1068.0,646.9656,646.9656,645.8115,645.8115,1068.0
2024-12-26 12:50:00,649.15,649.15,649.15,649.15,0.0,645.8115,645.8115,645.8115,645.8115,0.0
2024-12-26 12:55:00,649.53,649.53,649.09,649.09,667.0,646.1896,646.1896,645.7518,645.7518,667.0
2024-12-26 13:00:00,649.09,649.09,649.09,649.09,0.0,645.7518,645.7518,645.7518,645.7518,0.0
2024-12-26 13:05:00,650.1,650.1,649.93,649.94,523.0,646.7566,646.7566,646.5875,646.5975,523.0
2024-12-26 13:10:00,650.41,650.41,649.79,649.79,584.0,647.0651,647.0651,646.4482,646.4482,584.0
2024-12-26 13:15:00,650.4,650.71,650.4,650.71,300.0,647.0551,647.3635,647.0551,647.3635,300.0
2024-12-26 13:20:00,650.83,650.83,650.83,650.83,170.0,647.4829,647.4829,647.4829,647.4829,170.0
2024-12-26 13:25:00,649.81,649.81,649.8,649.81,125.0,646.4681,646.4681,646.4582,646.4681,125.0
2024-12-26 13:30:00,650.61,650.61,650.51,650.51,345.0,647.264,647.264,647.1645,647.1645,345.0
2024-12-26 13:35:00,650.3,650.3,649.51,649.51,200.0,646.9556,646.9556,646.1697,646.1697,200.0
2024-12-26 13:40:00,650.25,650.26,650.24,650.25,200.0,646.9059,646.9158,646.8959,646.9059,200.0
2024-12-26 13:45:00,650.25,650.25,650.25,650.25,0.0,646.9059,646.9059,646.9059,646.9059,0.0
2024-12-26 13:50:00,650.25,650.25,650.25,650.25,0.0,646.9059,646.9059,646.9059,646.9059,0.0
2024-12-26 13:55:00,650.25,650.25,650.25,650.25,0.0,646.9059,646.9059,646.9059,646.9059,0.0
2024-12-26 14:00:00,649.8,649.8,649.66,649.66,215.0,646.4582,646.4582,646.3189,646.3189,215.0
2024-12-26 14:05:00,649.81,649.81,649.79,649.8,218.0,646.4681,646.4681,646.4482,646.4582,218.0
2024-12-26 14:10:00,649.8,649.8,649.8,649.8,100.0,646.4582,646.4582,646.4582,646.4582,100.0
2024-12-26 14:15:00,649.45,649.64,649.44,649.63,385.0,646.11,646.299,646.1,646.2891,385.0
2024-12-26 14:20:00,649.68,649.88,649.68,649.82,300.0,646.3388,646.5378,646.3388,646.4781,300.0
2024-12-26 14:25:00,649.81,649.81,649.52,649.52,834.0,646.4681,646.4681,646.1796,646.1796,834.0
2024-12-26 14:30:00,649.46,649.46,649.28,649.28,601.0,646.1199,646.1199,645.9409,645.9409,601.0
2024-12-26 14:35:00,649.29,649.42,649.29,649.42,400.0,645.9508,646.0801,645.9508,646.0801,400.0
2024-12-26 14:40:00,649.74,649.74,649.74,649.74,200.0,646.3985,646.3985,646.3985,646.3985,200.0
2024-12-26 14:45:00,649.97,649.99,649.89,649.89,1420.0,646.6273,646.6472,646.5477,646.5477,1420.0
2024-12-26 14:50:00,650.27,650.52,650.27,650.51,500.0,646.9258,647.1745,646.9258,647.1645,500.0
2024-12-26 14:55:00,650.76,650.76,650.44,650.5,429.0,647.4133,647.4133,647.0949,647.1546,429.0
2024-12-26 15:00:00,650.49,650.49,650.1,650.47,1017.0,647.1446,647.1446,646.7566,647.1247,1017.0
2024-12-26 15:05:00,650.18,650.68,649.9,650.67,873.0,646.8362,647.3337,646.5577,647.3237,873.0
2024-12-26 15:10:00,650.91,651.19,650.78,650.88,2000.0,647.5625,647.841,647.4332,647.5326,2000.0
2024-12-26 15:15:00,650.65,650.71,650.4,650.71,1863.0,647.3038,647.3635,647.0551,647.3635,1863.0
2024-12-26 15:20:00,650.93,651.2,650.93,651.11,301.0,647.5824,647.851,647.5824,647.7615,301.0
2024-12-26 15:25:00,651.14,651.17,651.14,651.17,500.0,647.7913,647.8211,647.7913,647.8211,500.0
2024-12-26 15:30:00,650.94,651.08,650.71,650.89,1026.0,647.5923,647.7316,647.3635,647.5426,1026.0
2024-12-26 15:35:00,651.08,651.45,651.08,651.29,583.0,647.7316,648.0997,647.7316,647.9405,583.0
2024-12-26 15:40:00,651.29,651.47,651.05,651.31,1316.0,647.9405,648.1196,647.7018,647.9604,1316.0
2024-12-26 15:45:00,651.05,651.29,650.73,650.74,1500.0,647.7018,647.9405,647.3834,647.3934,1500.0
2024-12-26 15:50:00,650.87,650.98,650.63,650.8,2335.0,647.5227,647.6321,647.2839,647.453,2335.0
2024-12-26 15:55:00,650.65,651.86,650.65,651.34,15961.0,647.3038,648.5076,647.3038,647.9903,15961.0
2024-12-27 09:30:00,646.0,648.0,644.56,646.31,3999.0,642.6777,644.6674,641.2451,642.9861,3999.0
2024-12-27 09:35:00,646.31,648.18,645.29,647.81,915.0,642.9861,644.8465,641.9714,644.4784,915.0
2024-12-27 09:40:00,647.81,647.97,647.8,647.97,200.0,644.4784,644.6376,644.4685,644.6376,200.0
2024-12-27 09:45:00,650.0,650.76,648.95,650.63,1429.0,646.6572,647.4133,645.6126,647.2839,1429.0
2024-12-27 09:50:00,650.03,650.17,648.8,648.8,1000.0,646.687,646.8263,645.4633,645.4633,1000.0
2024-12-27 09:55:00,648.77,650.31,648.0,648.55,3507.0,645.4335,646.9656,644.6674,645.2146,3507.0
2024-12-27 10:00:00,647.82,647.98,645.45,647.27,2933.0,644.4884,644.6476,642.1306,643.9412,2933.0
2024-12-27 10:05:00,646.29,646.96,646.17,646.29,1867.0,642.9662,643.6328,642.8469,642.9662,1867.0
2024-12-27 10:10:00,645.71,645.96,644.96,645.42,761.0,642.3892,642.6379,641.6431,642.1007,761.0
2024-12-27 10:15:00,645.06,645.06,643.8,643.88,1600.0,641.7426,641.7426,640.489,640.5686,1600.0
2024-12-27 10:20:00,643.91,645.4,643.91,644.2,2050.0,640.5985,642.0808,640.5985,640.887,2050.0
2024-12-27 10:25:00,644.91,644.91,643.91,643.92,360.0,641.5933,641.5933,640.5985,640.6084,360.0
2024-12-27 10:30:00,643.41,643.66,643.07,643.47,400.0,640.1011,640.3498,639.7628,640.1607,400.0
2024-12-27 10:35:00,643.47,643.47,642.75,643.07,652.0,640.1607,640.1607,639.4444,639.7628,652.0
2024-12-27 10:40:00,643.37,644.55,643.37,644.55,1256.0,640.0613,641.2352,640.0613,641.2352,1256.0
2024-12-27 10:45:00,644.35,644.81,644.18,644.23,1626.0,641.0362,641.4939,640.8671,640.9168,1626.0
2024-12-27 10:50:00,644.81,645.49,644.81,645.44,703.0,641.4939,642.1704,641.4939,642.1206,703.0
2024-12-27 10:55:00,644.45,644.48,643.48,643.48,1500.0,641.1357,641.1656,640.1707,640.1707,1500.0
2024-12-27 11:00:00,644.12,644.12,642.33,642.42,1502.0,640.8074,640.8074,639.0266,639.1161,1502.0
2024-12-27 11:05:00,643.26,643.39,642.79,642.8,1286.0,639.9518,640.0812,639.4842,639.4942,1286.0
2024-12-27 11:10:00,642.8,642.86,642.0,642.0,800.0,639.4942,639.5539,638.6983,638.6983,800.0
2024-12-27 11:15:00,642.0,642.29,641.0,641.0,2750.0,638.6983,638.9868,637.7034,637.7034,2750.0
2024-12-27 11:20:00,641.15,642.42,641.08,641.15,2216.0,637.8527,639.1161,637.783,637.8527,2216.0
2024-12-27 11:25:00,641.75,641.75,641.08,641.75,3618.0,638.4496,638.4496,637.783,638.4496,3618.0
2024-12-27 11:30:00,641.51,643.14,641.36,643.07,8583.0,638.2108,639.8324,638.0616,639.7628,8583.0
2024-12-27 11:35:00,642.66,642.66,642.46,642.46,1200.0,639.3549,639.3549,639.1559,639.1559,1200.0
2024-12-27 11:40:00,643.01,643.11,641.67,641.73,1563.0,639.7031,639.8026,638.37,638.4297,1563.0
2024-12-27 11:45:00,641.56,641.59,640.85,640.85,1710.0,638.2606,638.2904,637.5542,637.5542,1710.0
2024-12-27 11:50:00,640.75,640.75,639.24,639.94,2514.0,637.4547,637.4547,635.9525,636.6489,2514.0
2024-12-27 11:55:00,639.64,640.47,639.64,640.47,626.0,636.3504,637.1762,636.3504,637.1762,626.0
2024-12-27 12:00:00,640.0,640.0,639.39,639.39,400.0,636.7086,636.7086,636.1017,636.1017,400.0
2024-12-27 12:05:00,639.46,639.46,638.32,639.06,926.0,636.1714,636.1714,635.0372,635.7734,926.0
2024-12-27 12:10:00,638.21,638.89,638.2,638.89,299.0,634.9278,635.6043,634.9178,635.6043,299.0
2024-12-27 12:15:00,638.9,638.9,638.88,638.88,673.0,635.6142,635.6142,635.5944,635.5944,673.0
2024-12-27 12:20:00,638.1,638.45,638.04,638.45,689.0,634.8184,635.1666,634.7587,635.1666,689.0
2024-12-27 12:25:00,638.53,639.59,637.99,638.85,1868.0,635.2462,636.3007,634.7089,635.5645,1868.0
2024-12-27 12:30:00,638.6,639.09,638.59,639.02,1703.0,635.3158,635.8033,635.3058,635.7336,1703.0
2024-12-27 12:35:00,638.49,638.49,638.45,638.45,200.0,635.2064,635.2064,635.1666,635.1666,200.0
2024-12-27 12:40:00,637.55,637.8,637.55,637.67,300.0,634.2712,634.5199,634.2712,634.3906,300.0
2024-12-27 12:45:00,637.83,637.83,637.65,637.65,300.0,634.5498,634.5498,634.3707,634.3707,300.0
2024-12-27 12:50:00,637.81,639.05,637.81,639.05,1007.0,634.5299,635.7635,634.5299,635.7635,1007.0
2024-12-27 12:55:00,639.27,639.55,639.27,639.55,423.0,635.9823,636.2609,635.9823,636.2609,423.0
2024-12-27 13:00:00,639.25,640.32,639.25,640.32,1084.0,635.9624,637.0269,635.9624,637.0269,1084.0
2024-12-27 13:05:00,639.52,639.6,639.52,639.6,339.0,636.2311,636.3106,636.2311,636.3106,339.0
2024-12-27 13:10:00,639.6,639.63,639.59,639.63,500.0,636.3106,636.3405,636.3007,636.3405,500.0
2024-12-27 13:15:00,640.06,640.06,639.3,639.3,203.0,636.7683,636.7683,636.0122,636.0122,203.0
2024-12-27 13:20:00,639.48,639.68,639.28,639.59,400.0,636.1913,636.3902,635.9923,636.3007,400.0
2024-12-27 13:25:00,639.34,639.69,639.09,639.09,550.0,636.052,636.4002,635.8033,635.8033,550.0
2024-12-27 13:30:00,639.0,640.04,638.57,640.04,1342.0,635.7137,636.7484,635.2859,636.7484,1342.0
2024-12-27 13:35:00,639.89,640.56,639.89,640.01,1189.0,636.5992,637.2657,636.5992,636.7185,1189.0
2024-12-27 13:40:00,639.97,639.97,639.97,639.97,400.0,636.6787,636.6787,636.6787,636.6787,400.0
2024-12-27 13:45:00,640.46,640.88,640.26,640.45,689.0,637.1662,637.5841,636.9673,637.1563,689.0
2024-12-27 13:50:00,640.86,641.26,640.65,640.83,2472.0,637.5642,637.9621,637.3552,637.5343,2472.0
2024-12-27 13:55:00,641.28,641.8,641.19,641.8,1409.0,637.982,638.4993,637.8925,638.4993,1409.0
2024-12-27 14:00:00,641.35,641.4,641.09,641.4,2100.0,638.0516,638.1014,637.793,638.1014,2100.0
2024-12-27 14:05:00,641.4,642.09,641.4,641.84,5773.0,638.1014,638.7878,638.1014,638.5391,5773.0
2024-12-27 14:10:00,642.09,642.64,641.72,642.37,1635.0,638.7878,639.335,638.4197,639.0664,1635.0
2024-12-27 14:15:00,642.59,643.39,642.58,643.39,1301.0,639.2853,640.0812,639.2753,640.0812,1301.0
2024-12-27 14:20:00,643.28,643.38,643.05,643.25,921.0,639.9717,640.0712,639.7429,639.9419,921.0
2024-12-27 14:25:00,643.12,643.53,642.94,643.53,1102.0,639.8125,640.2204,639.6335,640.2204,1102.0
2024-12-27 14:30:00,643.23,643.23,643.22,643.23,100.0,639.922,639.922,639.912,639.922,100.0
2024-12-27 14:35:00,642.79,643.83,642.78,643.83,1618.0,639.4842,640.5189,639.4743,640.5189,1618.0
2024-12-27 14:40:00,643.76,643.84,643.76,643.82,300.0,640.4493,640.5288,640.4493,640.5089,300.0
2024-12-27 14:45:00,644.18,644.82,643.86,644.82,11957.0,640.8671,641.5038,640.5487,641.5038,11957.0
2024-12-27 14:50:00,644.8,645.29,644.1,644.1,2165.0,641.4839,641.9714,640.7875,640.7875,2165.0
2024-12-27 14:55:00,644.33,645.26,644.28,644.97,1783.0,641.0163,641.9415,640.9666,641.653,1783.0
2024-12-27 15:00:00,644.97,644.97,643.76,643.8,4893.0,641.653,641.653,640.4493,640.489,4893.0
2024-12-27 15:05:00,643.88,644.03,643.8,643.81,5434.0,640.5686,640.7179,640.489,640.499,5434.0
2024-12-27 15:10:00,643.51,643.51,643.04,643.05,600.0,640.2005,640.2005,639.733,639.7429,600.0
2024-12-27 15:15:00,642.83,643.46,642.83,643.46,404.0,639.524,640.1508,639.524,640.1508,404.0
2024-12-27 15:20:00,642.94,642.94,642.54,642.9,400.0,639.6335,639.6335,639.2355,639.5937,400.0
2024-12-27 15:25:00,642.94,643.42,642.84,643.01,2234.0,639.6335,640.111,639.534,639.7031,2234.0
2024-12-27 15:30:00,643.08,643.49,642.88,643.49,1544.0,639.7728,640.1806,639.5738,640.1806,1544.0
2024-12-27 15:35:00,643.24,643.24,643.17,643.17,357.0,639.9319,639.9319,639.8623,639.8623,357.0
2024-12-27 15:40:00,643.25,643.29,642.16,642.16,2885.0,639.9419,639.9817,638.8575,638.8575,2885.0
2024-12-27 15:45:00,642.49,642.99,642.49,642.96,2000.0,639.1858,639.6832,639.1858,639.6534,2000.0
2024-12-27 15:50:00,643.01,644.59,643.01,644.0,10216.0,639.7031,641.275,639.7031,640.688,10216.0
2024-12-27 15:55:00,644.07,644.37,643.34,643.84,18423.0,640.7577,641.0561,640.0314,640.5288,18423.0
2024-12-30 09:30:00,635.92,635.92,633.93,633.93,4226.0,632.6496,632.6496,630.6698,630.6698,4226.0
2024-12-30 09:35:00,635.0,635.0,634.62,634.63,590.0,631.7343,631.7343,631.3563,631.3662,590.0
2024-12-30 09:40:00,633.79,633.79,632.02,633.11,1046.0,630.5305,630.5305,628.7696,629.854,1046.0
2024-12-30 09:45:00,630.66,631.93,630.33,630.33,3811.0,627.4166,628.6801,627.0883,627.0883,3811.0
2024-12-30 09:50:00,630.31,631.52,630.0,630.97,2248.0,627.0684,628.2722,626.76,627.725,2248.0
2024-12-30 09:55:00,630.67,630.67,630.42,630.43,400.0,627.4266,627.4266,627.1779,627.1878,400.0
2024-12-30 10:00:00,629.46,630.39,628.18,628.81,2362.0,626.2228,627.148,624.9494,625.5761,2362.0
2024-12-30 10:05:00,629.6,630.0,628.39,629.29,2530.0,626.3621,626.76,625.1583,626.0537,2530.0
2024-12-30 10:10:00,629.63,630.12,629.63,629.92,1151.0,626.3919,626.8794,626.3919,626.6804,1151.0
2024-12-30 10:15:00,629.66,629.66,628.03,629.43,2717.0,626.4218,626.4218,624.8002,626.193,2717.0
2024-12-30 10:20:00,628.93,629.1,628.1,628.1,1072.0,625.6955,625.8646,624.8698,624.8698,1072.0
2024-12-30 10:25:00,628.08,629.13,628.08,629.13,5956.0,624.8499,625.8945,624.8499,625.8945,5956.0
2024-12-30 10:30:00,629.3,629.87,628.89,629.64,2833.0,626.0636,626.6307,625.6557,626.4019,2833.0
2024-12-30 10:35:00,628.68,630.72,628.68,630.64,3026.0,625.4468,627.4763,625.4468,627.3967,3026.0
2024-12-30 10:40:00,630.63,631.77,629.73,631.76,1953.0,627.3868,628.5209,626.4914,628.511,1953.0
2024-12-30 10:45:00,631.76,631.77,630.72,630.72,2861.0,628.511,628.5209,627.4763,627.4763,2861.0
2024-12-30 10:50:00,631.01,632.14,630.91,632.14,1916.0,627.7648,628.889,627.6653,628.889,1916.0
2024-12-30 10:55:00,631.75,633.1,631.75,633.1,800.0,628.501,629.8441,628.501,629.8441,800.0
2024-12-30 11:00:00,633.55,633.55,632.6,633.19,351.0,630.2918,630.2918,629.3466,629.9336,351.0
2024-12-30 11:05:00,633.57,635.0,632.79,634.98,874.0,630.3117,631.7343,629.5357,631.7144,874.0
2024-12-30 11:10:00,635.64,635.64,635.0,635.64,475.0,632.371,632.371,631.7343,632.371,475.0
2024-12-30 11:15:00,635.85,635.85,634.4,635.13,780.0,632.5799,632.5799,631.1374,631.8636,780.0
2024-12-30 11:20:00,635.13,635.74,635.07,635.13,1507.0,631.8636,632.4705,631.8039,631.8636,1507.0
2024-12-30 11:25:00,635.13,635.7,634.45,635.7,2518.0,631.8636,632.4307,631.1871,632.4307,2518.0
2024-12-30 11:30:00,635.7,635.73,635.11,635.73,500.0,632.4307,632.4606,631.8437,632.4606,500.0
2024-12-30 11:35:00,636.12,636.52,636.11,636.46,499.0,632.8485,633.2465,632.8386,633.1868,499.0
2024-12-30 11:40:00,636.56,638.17,636.56,638.17,700.0,633.2863,634.888,633.2863,634.888,700.0
2024-12-30 11:45:00,637.15,637.15,635.95,636.22,513.0,633.8732,633.8732,632.6794,632.948,513.0
2024-12-30 11:50:00,636.62,636.62,636.62,636.62,100.0,633.346,633.346,633.346,633.346,100.0
2024-12-30 11:55:00,637.09,637.7,636.88,636.88,1553.0,633.8136,634.4204,633.6046,633.6046,1553.0
2024-12-30 12:00:00,637.0,637.91,636.97,637.36,3700.0,633.724,634.6293,633.6942,634.0822,3700.0
2024-12-30 12:05:00,637.38,637.52,637.38,637.51,400.0,634.1021,634.2413,634.1021,634.2314,400.0
2024-12-30 12:10:00,637.51,637.89,637.44,637.89,600.0,634.2314,634.6094,634.1618,634.6094,600.0
2024-12-30 12:15:00,637.5,638.29,637.15,637.61,966.0,634.2214,635.0074,633.8732,634.3309,966.0
2024-12-30 12:20:00,637.68,638.45,637.45,638.21,1315.0,634.4005,635.1666,634.1717,634.9278,1315.0
2024-12-30 12:25:00,637.79,637.79,637.3,637.56,326.0,634.51,634.51,634.0225,634.2811,326.0
2024-12-30 12:30:00,636.74,636.74,636.59,636.6,300.0,633.4654,633.4654,633.3161,633.3261,300.0
2024-12-30 12:35:00,637.34,637.34,637.34,637.34,106.0,634.0623,634.0623,634.0623,634.0623,106.0
2024-12-30 12:40:00,637.27,637.27,635.99,637.05,1648.0,633.9926,633.9926,632.7192,633.7738,1648.0
2024-12-30 12:45:00,637.12,638.03,637.02,638.03,857.0,633.8434,634.7487,633.7439,634.7487,857.0
2024-12-30 12:50:00,638.05,638.05,638.05,638.05,179.0,634.7686,634.7686,634.7686,634.7686,179.0
2024-12-30 12:55:00,636.7,638.03,635.97,637.76,1224.0,633.4256,634.7487,632.6993,634.4801,1224.0
2024-12-30 13:00:00,637.57,638.37,637.57,638.37,1257.0,634.2911,635.087,634.2911,635.087,1257.0
2024-12-30 13:05:00,637.34,638.47,637.34,637.49,945.0,634.0623,635.1865,634.0623,634.2115,945.0
2024-12-30 13:10:00,638.5,639.73,638.5,639.73,819.0,635.2163,636.44,635.2163,636.44,819.0
2024-12-30 13:15:00,639.81,639.81,638.84,638.85,400.0,636.5196,636.5196,635.5546,635.5645,400.0
2024-12-30 13:20:00,638.86,639.71,638.86,638.95,943.0,635.5745,636.4201,635.5745,635.664,943.0
2024-12-30 13:25:00,638.31,638.31,638.06,638.14,300.0,635.0273,635.0273,634.7786,634.8582,300.0
2024-12-30 13:30:00,638.66,639.37,638.65,638.97,654.0,635.3755,636.0818,635.3655,635.6839,654.0
2024-12-30 13:35:00,639.2,639.67,638.22,638.81,1100.0,635.9127,636.3803,634.9377,635.5247,1100.0
2024-12-30 13:40:00,638.81,639.14,638.6,638.6,445.0,635.5247,635.853,635.3158,635.3158,445.0
2024-12-30 13:45:00,639.7,639.7,639.04,639.31,300.0,636.4101,636.4101,635.7535,636.0221,300.0
2024-12-30 13:50:00,639.76,639.76,639.05,639.73,400.0,636.4698,636.4698,635.7635,636.44,400.0
2024-12-30 13:55:00,639.81,639.81,638.78,639.2,1323.0,636.5196,636.5196,635.4949,635.9127,1323.0
2024-12-30 14:00:00,639.65,639.65,639.3,639.32,700.0,636.3604,636.3604,636.0122,636.0321,700.0
2024-12-30 14:05:00,638.78,639.24,638.57,638.57,690.0,635.4949,635.9525,635.2859,635.2859,690.0
2024-12-30 14:10:00,638.79,639.03,637.39,637.39,1100.0,635.5048,635.7436,634.112,634.112,1100.0
2024-12-30 14:15:00,638.61,638.61,637.97,637.98,400.0,635.3257,635.3257,634.689,634.699,400.0
2024-12-30 14:20:00,637.98,638.04,636.5,638.04,1374.0,634.699,634.7587,633.2266,634.7587,1374.0
2024-12-30 14:25:00,638.05,638.05,637.71,637.71,500.0,634.7686,634.7686,634.4304,634.4304,500.0
2024-12-30 14:30:00,637.44,639.18,637.44,637.88,1545.0,634.1618,635.8928,634.1618,634.5995,1545.0
2024-12-30 14:35:00,638.51,639.11,638.24,639.11,1114.0,635.2263,635.8232,634.9576,635.8232,1114.0
2024-12-30 14:40:00,638.72,639.26,638.42,638.8,1359.0,635.4352,635.9724,635.1367,635.5148,1359.0
2024-12-30 14:45:00,639.04,639.48,638.45,639.48,577.0,635.7535,636.1913,635.1666,636.1913,577.0
2024-12-30 14:50:00,638.84,639.12,638.63,639.06,925.0,635.5546,635.8331,635.3456,635.7734,925.0
2024-12-30 14:55:00,639.24,639.24,638.68,638.68,300.0,635.9525,635.9525,635.3954,635.3954,300.0
2024-12-30 15:00:00,638.59,638.89,638.55,638.55,643.0,635.3058,635.6043,635.266,635.266,643.0
2024-12-30 15:05:00,637.86,638.32,637.65,638.32,988.0,634.5796,635.0372,634.3707,635.0372,988.0
2024-12-30 15:10:00,638.64,638.64,638.13,638.57,1113.0,635.3556,635.3556,634.8482,635.2859,1113.0
2024-12-30 15:15:00,638.27,639.19,638.27,639.19,944.0,634.9875,635.9028,634.9875,635.9028,944.0
2024-12-30 15:20:00,639.17,639.32,638.75,639.31,1739.0,635.8829,636.0321,635.465,636.0221,1739.0
2024-12-30 15:25:00,638.73,638.73,637.84,637.94,900.0,635.4451,635.4451,634.5597,634.6592,900.0
2024-12-30 15:30:00,636.8,638.03,636.79,637.01,1473.0,633.525,634.7487,633.5151,633.734,1473.0
2024-12-30 15:35:00,637.73,637.73,637.02,637.26,750.0,634.4503,634.4503,633.7439,633.9827,750.0
2024-12-30 15:40:00,637.4,637.6,637.19,637.3,800.0,634.122,634.3209,633.913,634.0225,800.0
2024-12-30 15:45:00,637.27,638.75,637.27,638.63,1844.0,633.9926,635.465,633.9926,635.3456,1844.0
2024-12-30 15:50:00,638.55,639.36,638.13,638.13,3928.0,635.266,636.0719,634.8482,634.8482,3928.0
2024-12-30 15:55:00,638.46,638.46,636.31,636.31,11301.0,635.1765,635.1765,633.0376,633.0376,11301.0
2024-12-31 09:30:00,637.24,638.76,637.24,638.76,4980.0,633.9628,635.475,633.9628,635.475,4980.0
2024-12-31 09:35:00,639.6,639.93,639.59,639.93,200.0,636.3106,636.639,636.3007,636.639,200.0
2024-12-31 09:40:00,638.36,638.36,636.32,636.32,392.0,635.077,635.077,633.0475,633.0475,392.0
2024-12-31 09:45:00,636.74,638.66,636.74,638.66,648.0,633.4654,635.3755,633.4654,635.3755,648.0
2024-12-31 09:50:00,638.59,638.59,636.76,637.77,1300.0,635.3058,635.3058,633.4853,634.4901,1300.0
2024-12-31 09:55:00,638.0,638.14,637.61,637.66,1500.0,634.7189,634.8582,634.3309,634.3806,1500.0
2024-12-31 10:00:00,639.69,640.33,639.68,640.32,206.0,636.4002,637.0369,636.3902,637.0269,206.0
2024-12-31 10:05:00,637.77,637.77,637.77,637.77,288.0,634.4901,634.4901,634.4901,634.4901,288.0
2024-12-31 10:10:00,637.77,637.77,637.77,637.77,0.0,634.4901,634.4901,634.4901,634.4901,0.0
2024-12-31 10:15:00,639.7,639.7,639.7,639.7,200.0,636.4101,636.4101,636.4101,636.4101,200.0
2024-12-31 10:20:00,639.7,639.7,639.7,639.7,200.0,636.4101,636.4101,636.4101,636.4101,200.0
2024-12-31 10:25:00,640.43,640.43,639.87,639.87,200.0,637.1364,637.1364,636.5793,636.5793,200.0
2024-12-31 10:30:00,638.27,639.36,638.27,639.36,650.0,634.9875,636.0719,634.9875,636.0719,650.0
2024-12-31 10:35:00,638.89,638.89,638.89,638.89,202.0,635.6043,635.6043,635.6043,635.6043,202.0
2024-12-31 10:40:00,638.89,638.89,638.89,638.89,0.0,635.6043,635.6043,635.6043,635.6043,0.0
2024-12-31 10:45:00,638.29,638.29,638.28,638.29,111.0,635.0074,635.0074,634.9974,635.0074,111.0
2024-12-31 10:50:00,638.29,638.29,638.29,638.29,0.0,635.0074,635.0074,635.0074,635.0074,0.0
2024-12-31 10:55:00,638.29,638.29,638.29,638.29,0.0,635.0074,635.0074,635.0074,635.0074,0.0
2024-12-31 11:00:00,636.29,636.29,635.19,635.2,200.0,633.0177,633.0177,631.9233,631.9333,200.0
2024-12-31 11:05:00,636.96,636.98,636.96,636.98,210.0,633.6842,633.7041,633.6842,633.7041,210.0
2024-12-31 11:10:00,637.06,637.54,637.05,637.54,250.0,633.7837,634.2612,633.7738,634.2612,250.0
2024-12-31 11:15:00,638.04,638.04,637.89,638.02,1481.0,634.7587,634.7587,634.6094,634.7388,1481.0
2024-12-31 11:20:00,637.86,637.86,637.85,637.86,200.0,634.5796,634.5796,634.5696,634.5796,200.0
2024-12-31 11:25:00,637.86,637.86,637.86,637.86,0.0,634.5796,634.5796,634.5796,634.5796,0.0
2024-12-31 11:30:00,637.09,637.48,635.56,637.48,411.0,633.8136,634.2016,632.2914,634.2016,411.0
2024-12-31 11:35:00,637.05,637.05,637.05,637.05,131.0,633.7738,633.7738,633.7738,633.7738,131.0
2024-12-31 11:40:00,637.25,637.25,636.01,636.66,2125.0,633.9727,633.9727,632.7391,633.3858,2125.0
2024-12-31 11:45:00,636.93,636.94,636.75,636.75,700.0,633.6544,633.6643,633.4753,633.4753,700.0
2024-12-31 11:50:00,636.34,636.34,636.33,636.34,100.0,633.0674,633.0674,633.0575,633.0674,100.0
2024-12-31 11:55:00,636.78,636.79,635.78,635.78,225.0,633.5052,633.5151,632.5103,632.5103,225.0
2024-12-31 12:00:00,635.87,636.37,635.44,635.44,547.0,632.5998,633.0973,632.172,632.172,547.0
2024-12-31 12:05:00,636.3,636.3,635.83,635.83,205.0,633.0276,633.0276,632.56,632.56,205.0
2024-12-31 12:10:00,635.23,635.6,634.69,635.6,439.0,631.9631,632.3312,631.4259,632.3312,439.0
2024-12-31 12:15:00,635.7,635.7,635.5,635.5,282.0,632.4307,632.4307,632.2317,632.2317,282.0
2024-12-31 12:20:00,636.06,636.06,635.25,635.25,340.0,632.7889,632.7889,631.983,631.983,340.0
2024-12-31 12:25:00,636.09,636.09,635.26,635.26,750.0,632.8187,632.8187,631.993,631.993,750.0
2024-12-31 12:30:00,635.17,635.17,635.16,635.17,100.0,631.9034,631.9034,631.8935,631.9034,100.0
2024-12-31 12:35:00,635.17,635.17,635.17,635.17,0.0,631.9034,631.9034,631.9034,631.9034,0.0
2024-12-31 12:40:00,635.3,635.66,635.28,635.66,317.0,632.0328,632.3909,632.0129,632.3909,317.0
2024-12-31 12:45:00,635.19,635.45,635.01,635.26,931.0,631.9233,632.182,631.7443,631.993,931.0
2024-12-31 12:50:00,635.24,636.04,634.99,635.78,600.0,631.9731,632.769,631.7244,632.5103,600.0
2024-12-31 12:55:00,635.92,637.38,635.77,637.27,2121.0,632.6496,634.1021,632.5003,633.9926,2121.0
2024-12-31 13:00:00,636.44,636.6,636.39,636.6,300.0,633.1669,633.3261,633.1172,633.3261,300.0
2024-12-31 13:05:00,637.17,637.17,636.75,636.75,200.0,633.8931,633.8931,633.4753,633.4753,200.0
2024-12-31 13:10:00,636.75,636.75,636.75,636.75,0.0,633.4753,633.4753,633.4753,633.4753,0.0
2024-12-31 13:15:00,636.43,636.43,636.04,636.04,452.0,633.157,633.157,632.769,632.769,452.0
2024-12-31 13:20:00,635.0,635.0,635.0,635.0,100.0,631.7343,631.7343,631.7343,631.7343,100.0
2024-12-31 13:25:00,634.31,634.39,633.87,634.3,400.0,631.0479,631.1274,630.6101,631.0379,400.0
2024-12-31 13:30:00,633.95,634.52,633.94,634.27,960.0,630.6897,631.2568,630.6798,631.0081,960.0
2024-12-31 13:35:00,634.67,634.67,634.67,634.67,100.0,631.406,631.406,631.406,631.406,100.0
2024-12-31 13:40:00,634.67,635.04,634.42,635.04,300.0,631.406,631.7741,631.1573,631.7741,300.0
2024-12-31 13:45:00,635.9,635.9,635.74,635.74,204.0,632.6297,632.6297,632.4705,632.4705,204.0
2024-12-31 13:50:00,635.91,635.91,635.91,635.91,117.0,632.6396,632.6396,632.6396,632.6396,117.0
2024-12-31 13:55:00,634.55,634.91,634.55,634.61,800.0,631.2866,631.6448,631.2866,631.3463,800.0
2024-12-31 14:00:00,634.11,634.11,634.09,634.09,200.0,630.8489,630.8489,630.829,630.829,200.0
2024-12-31 14:05:00,634.35,635.11,634.35,635.11,714.0,631.0876,631.8437,631.0876,631.8437,714.0
2024-12-31 14:10:00,635.79,636.63,635.51,636.63,600.0,632.5202,633.3559,632.2417,633.3559,600.0
2024-12-31 14:15:00,636.47,636.47,635.63,635.63,1043.0,633.1967,633.1967,632.3611,632.3611,1043.0
2024-12-31 14:20:00,633.89,633.89,633.88,633.89,131.0,630.63,630.63,630.6201,630.63,131.0
2024-12-31 14:25:00,635.25,635.25,635.25,635.25,100.0,631.983,631.983,631.983,631.983,100.0
2024-12-31 14:30:00,634.59,634.59,634.25,634.25,412.0,631.3264,631.3264,630.9882,630.9882,412.0
2024-12-31 14:35:00,634.68,635.17,634.68,635.16,1580.0,631.416,631.9034,631.416,631.8935,1580.0
2024-12-31 14:40:00,634.94,634.98,633.93,634.31,1356.0,631.6746,631.7144,630.6698,631.0479,1356.0
2024-12-31 14:45:00,634.31,634.65,634.25,634.65,642.0,631.0479,631.3861,630.9882,631.3861,642.0
2024-12-31 14:50:00,634.38,635.27,634.38,634.94,500.0,631.1175,632.0029,631.1175,631.6746,500.0
2024-12-31 14:55:00,635.29,635.64,635.28,635.57,500.0,632.0228,632.371,632.0129,632.3014,500.0
2024-12-31 15:00:00,635.42,635.7,635.41,635.7,200.0,632.1521,632.4307,632.1422,632.4307,200.0
2024-12-31 15:05:00,635.86,636.58,635.86,636.27,1500.0,632.5899,633.3062,632.5899,632.9978,1500.0
2024-12-31 15:10:00,636.58,636.72,635.86,635.87,1556.0,633.3062,633.4455,632.5899,632.5998,1556.0
2024-12-31 15:15:00,635.74,636.0,635.44,636.0,800.0,632.4705,632.7292,632.172,632.7292,800.0
2024-12-31 15:20:00,636.38,637.09,636.3,636.31,300.0,633.1072,633.8136,633.0276,633.0376,300.0
2024-12-31 15:25:00,636.85,636.85,636.77,636.77,200.0,633.5748,633.5748,633.4952,633.4952,200.0
2024-12-31 15:30:00,636.23,636.44,636.23,636.44,231.0,632.958,633.1669,632.958,633.1669,231.0
2024-12-31 15:35:00,637.16,637.16,636.48,636.49,800.0,633.8832,633.8832,633.2067,633.2166,800.0
2024-12-31 15:40:00,636.14,636.17,635.78,635.78,500.0,632.8684,632.8983,632.5103,632.5103,500.0
2024-12-31 15:45:00,635.94,636.46,635.0,636.32,1800.0,632.6695,633.1868,631.7343,633.0475,1800.0
2024-12-31 15:50:00,636.14,636.57,635.81,635.97,2500.0,632.8684,633.2962,632.5401,632.6993,2500.0
2024-12-31 15:55:00,636.17,636.17,634.83,636.03,17597.0,632.8983,632.8983,631.5652,632.759,17597.0
2025-01-02 09:30:00,640.1,642.92,638.87,638.97,8392.0,636.8081,639.6136,635.5844,635.6839,8392.0
2025-01-02 09:35:00,638.13,640.59,638.13,639.33,1769.0,634.8482,637.2956,634.8482,636.042,1769.0
2025-01-02 09:40:00,639.48,640.0,639.48,640.0,300.0,636.1913,636.7086,636.1913,636.7086,300.0
2025-01-02 09:45:00,640.81,641.0,640.31,641.0,2252.0,637.5144,637.7034,637.017,637.7034,2252.0
2025-01-02 09:50:00,641.0,641.0,641.0,641.0,0.0,637.7034,637.7034,637.7034,637.7034,0.0
2025-01-02 09:55:00,641.66,643.09,641.65,643.0,3394.0,638.3601,639.7827,638.3501,639.6932,3394.0
2025-01-02 10:00:00,642.75,642.75,642.06,642.06,409.0,639.4444,639.4444,638.758,638.758,409.0
2025-01-02 10:05:00,641.98,641.98,640.73,641.46,1676.0,638.6784,638.6784,637.4348,638.1611,1676.0
2025-01-02 10:10:00,641.46,641.46,641.46,641.46,0.0,638.1611,638.1611,638.1611,638.1611,0.0
2025-01-02 10:15:00,640.49,641.18,640.3,640.3,520.0,637.1961,637.8825,637.007,637.007,520.0
2025-01-02 10:20:00,639.17,639.17,638.2,638.2,600.0,635.8829,635.8829,634.9178,634.9178,600.0
2025-01-02 10:25:00,639.37,639.38,637.77,637.77,447.0,636.0818,636.0918,634.4901,634.4901,447.0
2025-01-02 10:30:00,638.67,639.09,637.3,639.09,2042.0,635.3854,635.8033,634.0225,635.8033,2042.0
2025-01-02 10:35:00,639.53,639.53,638.99,638.99,543.0,636.241,636.241,635.7038,635.7038,543.0
2025-01-02 10:40:00,638.74,638.74,638.74,638.74,140.0,635.4551,635.4551,635.4551,635.4551,140.0
2025-01-02 10:45:00,638.73,638.73,637.2,637.32,3000.0,635.4451,635.4451,633.923,634.0424,3000.0
2025-01-02 10:50:00,637.32,638.27,636.89,638.07,5544.0,634.0424,634.9875,633.6146,634.7885,5544.0
2025-01-02 10:55:00,637.79,638.51,637.3,637.65,2183.0,634.51,635.2263,634.0225,634.3707,2183.0
2025-01-02 11:00:00,637.1,637.16,633.85,633.85,901.0,633.8235,633.8832,630.5902,630.5902,901.0
2025-01-02 11:05:00,634.59,634.93,634.58,634.93,271.0,631.3264,631.6647,631.3165,631.6647,271.0
2025-01-02 11:10:00,634.59,635.66,634.43,635.66,898.0,631.3264,632.3909,631.1672,632.3909,898.0
2025-01-02 11:15:00,635.95,636.06,635.64,636.06,514.0,632.6794,632.7889,632.371,632.7889,514.0
2025-01-02 11:20:00,635.8,635.8,635.8,635.8,100.0,632.5302,632.5302,632.5302,632.5302,100.0
2025-01-02 11:25:00,636.3,637.2,636.29,637.2,300.0,633.0276,633.923,633.0177,633.923,300.0
2025-01-02 11:30:00,636.4,637.12,636.08,636.09,846.0,633.1271,633.8434,632.8088,632.8187,846.0
2025-01-02 11:35:00,636.65,636.86,636.0,636.0,3819.0,633.3758,633.5847,632.7292,632.7292,3819.0
2025-01-02 11:40:00,636.42,636.85,636.12,636.31,3477.0,633.147,633.5748,632.8485,633.0376,3477.0
2025-01-02 11:45:00,636.0,636.24,635.8,636.24,1005.0,632.7292,632.9679,632.5302,632.9679,1005.0
2025-01-02 11:50:00,636.31,636.31,635.42,635.42,1300.0,633.0376,633.0376,632.1521,632.1521,1300.0
2025-01-02 11:55:00,635.63,636.26,635.62,636.25,1147.0,632.3611,632.9878,632.3511,632.9779,1147.0
2025-01-02 12:00:00,636.25,636.26,635.56,635.57,341.0,632.9779,632.9878,632.2914,632.3014,341.0
2025-01-02 12:05:00,636.23,636.25,635.41,635.41,1114.0,632.958,632.9779,632.1422,632.1422,1114.0
2025-01-02 12:10:00,635.89,636.7,635.75,636.7,4616.0,632.6197,633.4256,632.4804,633.4256,4616.0
2025-01-02 12:15:00,636.43,636.43,635.06,635.06,648.0,633.157,633.157,631.794,631.794,648.0
2025-01-02 12:20:00,634.26,634.45,634.26,634.36,714.0,630.9981,631.1871,630.9981,631.0976,714.0
2025-01-02 12:25:00,633.9,633.9,631.62,631.62,1350.0,630.64,630.64,628.3717,628.3717,1350.0
2025-01-02 12:30:00,631.88,631.89,630.77,631.43,513.0,628.6304,628.6403,627.5261,628.1827,513.0
2025-01-02 12:35:00,630.19,630.19,629.23,629.45,900.0,626.949,626.949,625.994,626.2128,900.0
2025-01-02 12:40:00,629.65,629.78,628.19,629.17,2334.0,626.4118,626.5412,624.9593,625.9343,2334.0
2025-01-02 12:45:00,628.67,629.19,628.11,628.43,5344.0,625.4369,625.9542,624.8797,625.1981,5344.0
2025-01-02 12:50:00,628.56,629.7,628.56,628.65,1871.0,625.3274,626.4616,625.3274,625.417,1871.0
2025-01-02 12:55:00,629.1,629.53,629.0,629.0,1700.0,625.8646,626.2924,625.7652,625.7652,1700.0
2025-01-02 13:00:00,628.75,628.75,627.75,627.75,1132.0,625.5164,625.5164,624.5216,624.5216,1132.0
2025-01-02 13:05:00,627.75,628.77,627.75,628.77,1226.0,624.5216,625.5363,624.5216,625.5363,1226.0
2025-01-02 13:10:00,628.57,628.57,627.74,627.74,549.0,625.3374,625.3374,624.5116,624.5116,549.0
2025-01-02 13:15:00,627.97,628.27,627.53,628.08,1600.0,624.7405,625.0389,624.3027,624.8499,1600.0
2025-01-02 13:20:00,628.08,628.6,627.91,627.95,999.0,624.8499,625.3672,624.6808,624.7206,999.0
2025-01-02 13:25:00,627.5,627.51,627.02,627.51,1533.0,624.2729,624.2828,623.7953,624.2828,1533.0
2025-01-02 13:30:00,627.0,627.0,626.02,626.83,1892.0,623.7754,623.7754,622.8005,623.6063,1892.0
2025-01-02 13:35:00,626.95,627.75,626.92,627.23,1373.0,623.7257,624.5216,623.6959,624.0043,1373.0
2025-01-02 13:40:00,626.94,627.47,626.4,627.47,3007.0,623.7158,624.243,623.1785,624.243,3007.0
2025-01-02 13:45:00,627.47,627.47,626.57,627.02,3152.0,624.243,624.243,623.3477,623.7953,3152.0
2025-01-02 13:50:00,627.56,627.56,626.4,626.4,952.0,624.3326,624.3326,623.1785,623.1785,952.0
2025-01-02 13:55:00,626.96,627.45,626.96,627.24,1191.0,623.7357,624.2231,623.7357,624.0142,1191.0
2025-01-02 14:00:00,627.36,627.5,627.36,627.5,1021.0,624.1336,624.2729,624.1336,624.2729,1021.0
2025-01-02 14:05:00,627.88,627.88,627.23,627.73,1509.0,624.6509,624.6509,624.0043,624.5017,1509.0
2025-01-02 14:10:00,627.73,628.71,627.72,628.32,736.0,624.5017,625.4767,624.4917,625.0887,736.0
2025-01-02 14:15:00,628.51,628.68,628.0,628.35,1074.0,625.2777,625.4468,624.7703,625.1185,1074.0
2025-01-02 14:20:00,628.28,628.82,628.1,628.71,3425.0,625.0489,625.5861,624.8698,625.4767,3425.0
2025-01-02 14:25:00,628.92,629.35,628.71,629.35,1437.0,625.6856,626.1134,625.4767,626.1134,1437.0
2025-01-02 14:30:00,628.81,628.96,628.25,628.31,2574.0,625.5761,625.7254,625.019,625.0787,2574.0
2025-01-02 14:35:00,628.04,628.81,627.59,628.37,2168.0,624.8101,625.5761,624.3624,625.1384,2168.0
2025-01-02 14:40:00,628.44,628.58,628.02,628.44,1444.0,625.208,625.3473,624.7902,625.208,1444.0
2025-01-02 14:45:00,628.16,628.38,627.75,628.38,1700.0,624.9295,625.1484,624.5216,625.1484,1700.0
2025-01-02 14:50:00,628.09,628.96,628.02,628.96,1166.0,624.8598,625.7254,624.7902,625.7254,1166.0
2025-01-02 14:55:00,628.69,628.85,627.73,627.74,701.0,625.4568,625.6159,624.5017,624.5116,701.0
2025-01-02 15:00:00,627.46,628.67,626.94,628.29,4318.0,624.2331,625.4369,623.7158,625.0588,4318.0
2025-01-02 15:05:00,628.29,628.62,628.0,628.32,1206.0,625.0588,625.3871,624.7703,625.0887,1206.0
2025-01-02 15:10:00,628.42,629.83,628.39,629.83,1850.0,625.1881,626.5909,625.1583,626.5909,1850.0
2025-01-02 15:15:00,629.19,629.3,628.8,629.3,6651.0,625.9542,626.0636,625.5662,626.0636,6651.0
2025-01-02 15:20:00,629.31,629.78,628.92,629.47,3948.0,626.0736,626.5412,625.6856,626.2327,3948.0
2025-01-02 15:25:00,629.59,629.67,629.28,629.28,1319.0,626.3521,626.4317,626.0437,626.0437,1319.0
2025-01-02 15:30:00,629.18,630.78,628.66,630.04,2569.0,625.9442,627.536,625.4269,626.7998,2569.0
2025-01-02 15:35:00,629.47,629.47,628.78,628.81,1620.0,626.2327,626.2327,625.5463,625.5761,1620.0
2025-01-02 15:40:00,628.64,629.83,628.64,629.3,1305.0,625.407,626.5909,625.407,626.0636,1305.0
2025-01-02 15:45:00,629.17,629.72,628.53,629.72,4630.0,625.9343,626.4815,625.2976,626.4815,4630.0
2025-01-02 15:50:00,629.72,629.75,628.6,629.04,3328.0,626.4815,626.5113,625.3672,625.805,3328.0
2025-01-02 15:55:00,628.57,630.04,628.56,629.63,11429.0,625.3374,626.7998,625.3274,626.3919,11429.0
2025-01-03 09:30:00,631.12,631.89,629.76,631.52,6615.0,627.8743,628.6403,626.5213,628.2722,6615.0
2025-01-03 09:35:00,631.52,633.0,631.52,633.0,1492.0,628.2722,629.7446,628.2722,629.7446,1492.0
2025-01-03 09:40:00,632.22,632.7,631.05,631.78,2006.0,628.9686,629.4461,627.8046,628.5309,2006.0
2025-01-03 09:45:00,631.52,631.64,629.09,630.0,3637.0,628.2722,628.3916,625.8547,626.76,3637.0
2025-01-03 09:50:00,630.0,630.76,629.59,629.7,831.0,626.76,627.5161,626.3521,626.4616,831.0
2025-01-03 09:55:00,629.66,629.83,629.66,629.83,394.0,626.4218,626.5909,626.4218,626.5909,394.0
2025-01-03 10:00:00,630.47,631.68,629.81,631.68,3691.0,627.2276,628.4314,626.571,628.4314,3691.0
2025-01-03 10:05:00,632.48,634.42,632.24,633.99,9814.0,629.2273,631.1573,628.9885,630.7295,9814.0
2025-01-03 10:10:00,633.07,633.9,632.87,633.0,3182.0,629.8142,630.64,629.6153,629.7446,3182.0
2025-01-03 10:15:00,633.9,634.49,632.73,633.52,2522.0,630.64,631.2269,629.476,630.2619,2522.0
2025-01-03 10:20:00,633.93,635.0,632.68,634.96,3194.0,630.6698,631.7343,629.4262,631.6945,3194.0
2025-01-03 10:25:00,634.43,635.34,634.37,634.8,1893.0,631.1672,632.0726,631.1075,631.5353,1893.0
2025-01-03 10:30:00,634.79,635.41,634.41,635.11,16539.0,631.5254,632.1422,631.1473,631.8437,16539.0
2025-01-03 10:35:00,635.52,635.83,634.21,634.73,15152.0,632.2516,632.56,630.9484,631.4657,15152.0
2025-01-03 10:40:00,635.02,636.01,634.8,635.56,8748.0,631.7542,632.7391,631.5353,632.2914,8748.0
2025-01-03 10:45:00,635.75,635.8,634.22,634.22,1100.0,632.4804,632.5302,630.9583,630.9583,1100.0
2025-01-03 10:50:00,635.0,635.0,634.72,634.72,342.0,631.7343,631.7343,631.4557,631.4557,342.0
2025-01-03 10:55:00,634.63,634.63,633.99,633.99,6979.0,631.3662,631.3662,630.7295,630.7295,6979.0
2025-01-03 11:00:00,634.11,634.13,633.16,633.16,3654.0,630.8489,630.8688,629.9038,629.9038,3654.0
2025-01-03 11:05:00,633.48,633.48,632.1,632.55,2075.0,630.2221,630.2221,628.8492,629.2969,2075.0
2025-01-03 11:10:00,631.93,632.06,631.57,631.92,664.0,628.6801,628.8094,628.3219,628.6701,664.0
2025-01-03 11:15:00,631.79,632.62,631.42,632.54,4374.0,628.5408,629.3665,628.1727,629.287,4374.0
2025-01-03 11:20:00,631.81,633.15,631.81,632.95,1020.0,628.5607,629.8938,628.5607,629.6948,1020.0
2025-01-03 11:25:00,632.96,634.06,632.95,633.11,1343.0,629.7048,630.7991,629.6948,629.854,1343.0
2025-01-03 11:30:00,633.75,634.42,633.44,633.71,2005.0,630.4907,631.1573,630.1823,630.4509,2005.0
2025-01-03 11:35:00,633.99,633.99,632.93,632.97,6159.0,630.7295,630.7295,629.675,629.7147,6159.0
2025-01-03 11:40:00,633.48,634.75,633.48,634.75,1823.0,630.2221,631.4856,630.2221,631.4856,1823.0
2025-01-03 11:45:00,634.8,634.8,634.79,634.8,100.0,631.5353,631.5353,631.5254,631.5353,100.0
2025-01-03 11:50:00,634.8,634.83,633.66,634.17,1660.0,631.5353,631.5652,630.4012,630.9086,1660.0
2025-01-03 11:55:00,634.17,634.69,633.72,634.25,4755.0,630.9086,631.4259,630.4609,630.9882,4755.0
2025-01-03 12:00:00,634.22,635.03,634.15,635.03,1115.0,630.9583,631.7642,630.8887,631.7642,1115.0
2025-01-03 12:05:00,634.06,635.53,634.06,635.12,946.0,630.7991,632.2616,630.7991,631.8537,946.0
2025-01-03 12:10:00,634.95,635.35,634.47,634.47,3032.0,631.6846,632.0825,631.207,631.207,3032.0
2025-01-03 12:15:00,634.49,635.71,634.48,635.25,2000.0,631.2269,632.4407,631.217,631.983,2000.0
2025-01-03 12:20:00,635.25,635.69,635.25,635.44,599.0,631.983,632.4208,631.983,632.172,599.0
2025-01-03 12:25:00,635.73,635.77,634.63,634.63,10198.0,632.4606,632.5003,631.3662,631.3662,10198.0
2025-01-03 12:30:00,634.58,634.9,634.58,634.61,400.0,631.3165,631.6348,631.3165,631.3463,400.0
2025-01-03 12:35:00,635.07,635.07,634.92,634.93,300.0,631.8039,631.8039,631.6547,631.6647,300.0
2025-01-03 12:40:00,634.99,635.42,634.67,635.19,5933.0,631.7244,632.1521,631.406,631.9233,5933.0
2025-01-03 12:45:00,635.19,635.45,634.88,635.0,5001.0,631.9233,632.182,631.6149,631.7343,5001.0
2025-01-03 12:50:00,635.0,635.35,634.76,635.16,6747.0,631.7343,632.0825,631.4955,631.8935,6747.0
2025-01-03 12:55:00,635.28,636.24,635.02,636.1,3478.0,632.0129,632.9679,631.7542,632.8286,3478.0
2025-01-03 13:00:00,636.1,636.82,635.93,636.63,1615.0,632.8286,633.5449,632.6595,633.3559,1615.0
2025-01-03 13:05:00,636.63,636.64,636.5,636.5,200.0,633.3559,633.3659,633.2266,633.2266,200.0
2025-01-03 13:10:00,636.29,636.57,635.84,635.84,872.0,633.0177,633.2962,632.57,632.57,872.0
2025-01-03 13:15:00,636.02,636.12,636.02,636.05,1423.0,632.7491,632.8485,632.7491,632.7789,1423.0
2025-01-03 13:20:00,636.29,636.6,636.04,636.6,2849.0,633.0177,633.3261,632.769,633.3261,2849.0
2025-01-03 13:25:00,636.61,637.3,636.6,637.3,1447.0,633.336,634.0225,633.3261,634.0225,1447.0
2025-01-03 13:30:00,637.26,637.53,636.52,636.52,1279.0,633.9827,634.2513,633.2465,633.2465,1279.0
2025-01-03 13:35:00,636.77,637.39,636.53,637.38,3377.0,633.4952,634.112,633.2564,634.1021,3377.0
2025-01-03 13:40:00,637.39,637.52,637.39,637.51,200.0,634.112,634.2413,634.112,634.2314,200.0
2025-01-03 13:45:00,637.57,637.57,637.56,637.57,100.0,634.2911,634.2911,634.2811,634.2911,100.0
2025-01-03 13:50:00,637.57,637.57,636.98,636.98,900.0,634.2911,634.2911,633.7041,633.7041,900.0
2025-01-03 13:55:00,637.24,637.61,636.76,636.76,746.0,633.9628,634.3309,633.4853,633.4853,746.0
2025-01-03 14:00:00,637.1,637.81,637.1,637.53,603.0,633.8235,634.5299,633.8235,634.2513,603.0
2025-01-03 14:05:00,637.54,637.81,637.26,637.78,1194.0,634.2612,634.5299,633.9827,634.5,1194.0
2025-01-03 14:10:00,638.0,638.05,638.0,638.05,363.0,634.7189,634.7686,634.7189,634.7686,363.0
2025-01-03 14:15:00,638.06,638.32,638.05,638.18,464.0,634.7786,635.0372,634.7686,634.898,464.0
2025-01-03 14:20:00,638.29,638.4,638.18,638.18,1248.0,635.0074,635.1168,634.898,634.898,1248.0
2025-01-03 14:25:00,638.05,638.8,638.05,638.8,960.0,634.7686,635.5148,634.7686,635.5148,960.0
2025-01-03 14:30:00,639.2,639.2,638.74,638.74,975.0,635.9127,635.9127,635.4551,635.4551,975.0
2025-01-03 14:35:00,639.24,639.24,638.82,638.98,5125.0,635.9525,635.9525,635.5347,635.6938,5125.0
2025-01-03 14:40:00,638.62,638.65,638.62,638.64,569.0,635.3357,635.3655,635.3357,635.3556,569.0
2025-01-03 14:45:00,638.6,638.6,638.32,638.43,600.0,635.3158,635.3158,635.0372,635.1467,600.0
2025-01-03 14:50:00,638.06,638.34,638.06,638.33,200.0,634.7786,635.0571,634.7786,635.0472,200.0
2025-01-03 14:55:00,638.16,638.17,638.16,638.17,800.0,634.8781,634.888,634.8781,634.888,800.0
2025-01-03 15:00:00,638.16,638.16,637.62,637.62,2853.0,634.8781,634.8781,634.3408,634.3408,2853.0
2025-01-03 15:05:00,637.83,637.83,637.83,637.83,1383.0,634.5498,634.5498,634.5498,634.5498,1383.0
2025-01-03 15:10:00,637.83,637.83,637.49,637.49,200.0,634.5498,634.5498,634.2115,634.2115,200.0
2025-01-03 15:15:00,637.64,637.83,637.64,637.69,1685.0,634.3607,634.5498,634.3607,634.4105,1685.0
2025-01-03 15:20:00,637.69,638.17,637.68,637.86,1330.0,634.4105,634.888,634.4005,634.5796,1330.0
2025-01-03 15:25:00,637.59,637.85,637.33,637.47,1505.0,634.311,634.5696,634.0523,634.1916,1505.0
2025-01-03 15:30:00,637.49,637.84,637.0,637.84,4585.0,634.2115,634.5597,633.724,634.5597,4585.0
2025-01-03 15:35:00,637.12,638.31,637.11,638.31,614.0,633.8434,635.0273,633.8335,635.0273,614.0
2025-01-03 15:40:00,638.26,638.26,637.48,637.48,795.0,634.9775,634.9775,634.2016,634.2016,795.0
2025-01-03 15:45:00,637.36,637.49,637.36,637.49,305.0,634.0822,634.2115,634.0822,634.2115,305.0
2025-01-03 15:50:00,637.83,638.03,637.3,637.48,1505.0,634.5498,634.7487,634.0225,634.2016,1505.0
2025-01-03 15:55:00,637.59,638.4,637.59,637.62,10976.0,634.311,635.1168,634.311,634.3408,10976.0
2025-01-06 09:30:00,640.39,644.0,640.39,642.56,8670.0,637.0966,640.688,637.0966,639.2554,8670.0
2025-01-06 09:35:00,642.51,642.51,641.31,641.59,2547.0,639.2057,639.2057,638.0119,638.2904,2547.0
2025-01-06 09:40:00,642.77,647.12,642.77,647.12,6667.0,639.4643,643.792,639.4643,643.792,6667.0
2025-01-06 09:45:00,647.67,647.89,644.86,647.44,6386.0,644.3391,644.558,641.5436,644.1103,6386.0
2025-01-06 09:50:00,647.46,647.46,645.57,645.58,1599.0,644.1302,644.1302,642.2499,642.2599,1599.0
2025-01-06 09:55:00,646.22,648.71,646.22,648.68,5178.0,642.8966,645.3738,642.8966,645.344,5178.0
2025-01-06 10:00:00,649.13,649.58,648.1,649.58,2876.0,645.7916,646.2393,644.7669,646.2393,2876.0
2025-01-06 10:05:00,649.21,649.46,647.0,649.46,3660.0,645.8712,646.1199,643.6726,646.1199,3660.0
2025-01-06 10:10:00,648.46,649.86,647.02,648.08,3868.0,645.1251,646.5179,643.6925,644.747,3868.0
2025-01-06 10:15:00,647.01,647.01,645.6,646.38,7069.0,643.6825,643.6825,642.2798,643.0558,7069.0
2025-01-06 10:20:00,646.82,647.09,645.34,646.13,1400.0,643.4935,643.7621,642.0211,642.8071,1400.0
2025-01-06 10:25:00,646.33,647.09,645.4,647.07,2256.0,643.006,643.7621,642.0808,643.7422,2256.0
2025-01-06 10:30:00,646.14,646.97,645.75,646.87,2319.0,642.817,643.6427,642.429,643.5433,2319.0
2025-01-06 10:35:00,646.57,647.02,645.39,645.94,5102.0,643.2448,643.6925,642.0709,642.618,5102.0
2025-01-06 10:40:00,646.09,646.65,644.51,644.84,6469.0,642.7673,643.3244,641.1954,641.5237,6469.0
2025-01-06 10:45:00,644.84,645.56,644.12,644.64,1107.0,641.5237,642.24,640.8074,641.3247,1107.0
2025-01-06 10:50:00,644.12,645.53,643.39,645.53,1203.0,640.8074,642.2102,640.0812,642.2102,1203.0
2025-01-06 10:55:00,645.53,645.53,643.08,643.13,1130.0,642.2102,642.2102,639.7728,639.8225,1130.0
2025-01-06 11:00:00,643.7,645.02,643.21,643.51,3466.0,640.3896,641.7028,639.9021,640.2005,3466.0
2025-01-06 11:05:00,644.2,644.91,643.92,643.94,1100.0,640.887,641.5933,640.6084,640.6283,1100.0
2025-01-06 11:10:00,644.91,644.91,643.83,644.37,1786.0,641.5933,641.5933,640.5189,641.0561,1786.0
2025-01-06 11:15:00,644.37,644.73,643.83,643.94,6225.0,641.0561,641.4143,640.5189,640.6283,6225.0
2025-01-06 11:20:00,643.94,644.91,643.94,644.91,1087.0,640.6283,641.5933,640.6283,641.5933,1087.0
2025-01-06 11:25:00,644.47,645.41,644.31,645.41,3239.0,641.1556,642.0908,640.9964,642.0908,3239.0
2025-01-06 11:30:00,646.0,646.02,645.39,645.82,1221.0,642.6777,642.6976,642.0709,642.4987,1221.0
2025-01-06 11:35:00,645.02,646.13,645.02,646.13,1581.0,641.7028,642.8071,641.7028,642.8071,1581.0
2025-01-06 11:40:00,645.29,645.43,645.0,645.18,2058.0,641.9714,642.1107,641.6829,641.862,2058.0
2025-01-06 11:45:00,645.0,645.0,643.87,644.21,4173.0,641.6829,641.6829,640.5587,640.8969,4173.0
2025-01-06 11:50:00,643.97,644.43,643.57,644.43,800.0,640.6582,641.1158,640.2602,641.1158,800.0
2025-01-06 11:55:00,644.21,644.65,644.21,644.33,1376.0,640.8969,641.3347,640.8969,641.0163,1376.0
2025-01-06 12:00:00,643.94,643.95,643.19,643.48,1663.0,640.6283,640.6383,639.8822,640.1707,1663.0
2025-01-06 12:05:00,643.61,644.41,643.43,644.41,1400.0,640.3,641.0959,640.121,641.0959,1400.0
2025-01-06 12:10:00,644.55,644.55,643.94,644.13,1015.0,641.2352,641.2352,640.6283,640.8174,1015.0
2025-01-06 12:15:00,644.5,644.64,644.5,644.58,736.0,641.1854,641.3247,641.1854,641.265,736.0
2025-01-06 12:20:00,644.65,644.66,643.49,643.93,1207.0,641.3347,641.3446,640.1806,640.6184,1207.0
2025-01-06 12:25:00,643.93,643.94,643.66,643.94,500.0,640.6184,640.6283,640.3498,640.6283,500.0
2025-01-06 12:30:00,643.93,643.96,642.76,643.95,4362.0,640.6184,640.6482,639.4544,640.6383,4362.0
2025-01-06 12:35:00,644.1,644.37,643.23,643.23,2517.0,640.7875,641.0561,639.922,639.922,2517.0
2025-01-06 12:40:00,643.48,643.48,642.81,642.82,631.0,640.1707,640.1707,639.5041,639.5141,631.0
2025-01-06 12:45:00,643.5,643.69,643.21,643.69,1053.0,640.1906,640.3796,639.9021,640.3796,1053.0
2025-01-06 12:50:00,642.86,642.86,642.31,642.74,755.0,639.5539,639.5539,639.0067,639.4345,755.0
2025-01-06 12:55:00,642.29,642.29,641.77,642.1,601.0,638.9868,638.9868,638.4695,638.7978,601.0
2025-01-06 13:00:00,642.09,642.25,641.14,641.74,532.0,638.7878,638.947,637.8427,638.4396,532.0
2025-01-06 13:05:00,642.2,642.2,641.48,641.8,3065.0,638.8973,638.8973,638.181,638.4993,3065.0
2025-01-06 13:10:00,641.31,642.15,640.72,642.14,1100.0,638.0119,638.8475,637.4249,638.8376,1100.0
2025-01-06 13:15:00,642.2,642.2,641.99,642.0,200.0,638.8973,638.8973,638.6884,638.6983,200.0
2025-01-06 13:20:00,641.66,642.33,641.43,642.33,626.0,638.3601,639.0266,638.1312,639.0266,626.0
2025-01-06 13:25:00,642.24,642.29,641.58,642.29,4213.0,638.9371,638.9868,638.2805,638.9868,4213.0
2025-01-06 13:30:00,642.16,642.27,640.51,640.97,4123.0,638.8575,638.9669,637.216,637.6736,4123.0
2025-01-06 13:35:00,640.79,641.36,639.8,639.8,1655.0,637.4945,638.0616,636.5096,636.5096,1655.0
2025-01-06 13:40:00,640.38,640.61,639.52,640.25,1505.0,637.0866,637.3155,636.2311,636.9573,1505.0
2025-01-06 13:45:00,639.33,640.18,639.33,639.63,2485.0,636.042,636.8877,636.042,636.3405,2485.0
2025-01-06 13:50:00,639.12,639.89,639.1,639.77,2843.0,635.8331,636.5992,635.8132,636.4798,2843.0
2025-01-06 13:55:00,640.05,640.14,639.64,639.96,3607.0,636.7583,636.8479,636.3504,636.6688,3607.0
2025-01-06 14:00:00,639.88,640.0,638.5,638.74,4162.0,636.5892,636.7086,635.2163,635.4551,4162.0
2025-01-06 14:05:00,639.08,639.11,638.65,638.86,700.0,635.7933,635.8232,635.3655,635.5745,700.0
2025-01-06 14:10:00,638.72,639.15,638.43,638.9,800.0,635.4352,635.863,635.1467,635.6142,800.0
2025-01-06 14:15:00,639.34,639.46,638.95,639.38,1400.0,636.052,636.1714,635.664,636.0918,1400.0
2025-01-06 14:20:00,639.38,639.44,638.78,639.15,1628.0,636.0918,636.1515,635.4949,635.863,1628.0
2025-01-06 14:25:00,639.23,639.23,639.22,639.23,300.0,635.9426,635.9426,635.9326,635.9426,300.0
2025-01-06 14:30:00,638.75,639.1,638.75,638.89,794.0,635.465,635.8132,635.465,635.6043,794.0
2025-01-06 14:35:00,638.99,639.3,638.6,638.97,1052.0,635.7038,636.0122,635.3158,635.6839,1052.0
2025-01-06 14:40:00,638.94,639.47,638.94,639.15,547.0,635.654,636.1813,635.654,635.863,547.0
2025-01-06 14:45:00,638.6,639.15,638.6,638.7,623.0,635.3158,635.863,635.3158,635.4153,623.0
2025-01-06 14:50:00,638.71,638.92,638.0,638.92,624.0,635.4252,635.6341,634.7189,635.6341,624.0
2025-01-06 14:55:00,638.76,638.97,637.52,638.54,2194.0,635.475,635.6839,634.2413,635.2561,2194.0
2025-01-06 15:00:00,637.87,638.58,637.62,638.47,1728.0,634.5895,635.2959,634.3408,635.1865,1728.0
2025-01-06 15:05:00,638.15,638.72,638.15,638.4,1957.0,634.8681,635.4352,634.8681,635.1168,1957.0
2025-01-06 15:10:00,638.64,638.65,637.61,637.62,1658.0,635.3556,635.3655,634.3309,634.3408,1658.0
2025-01-06 15:15:00,637.35,637.64,637.07,637.07,1392.0,634.0722,634.3607,633.7937,633.7937,1392.0
2025-01-06 15:20:00,637.0,638.34,636.79,638.34,2932.0,633.724,635.0571,633.5151,635.0571,2932.0
2025-01-06 15:25:00,638.13,638.13,637.38,637.87,2665.0,634.8482,634.8482,634.1021,634.5895,2665.0
2025-01-06 15:30:00,637.96,638.04,637.59,637.85,2000.0,634.6791,634.7587,634.311,634.5696,2000.0
2025-01-06 15:35:00,637.99,638.29,637.42,637.42,2411.0,634.7089,635.0074,634.1419,634.1419,2411.0
2025-01-06 15:40:00,637.42,637.81,636.76,637.0,3679.0,634.1419,634.5299,633.4853,633.724,3679.0
2025-01-06 15:45:00,637.0,637.04,636.48,637.04,3114.0,633.724,633.7638,633.2067,633.7638,3114.0
2025-01-06 15:50:00,638.21,638.71,637.85,638.16,3791.0,634.9278,635.4252,634.5696,634.8781,3791.0
2025-01-06 15:55:00,638.42,640.9,638.42,640.82,25091.0,635.1367,637.604,635.1367,637.5244,25091.0
2025-01-07 09:30:00,639.9,641.44,639.03,640.09,6433.0,636.6091,638.1412,635.7436,636.7981,6433.0
2025-01-07 09:35:00,639.35,641.0,639.12,640.0,2685.0,636.0619,637.7034,635.8331,636.7086,2685.0
2025-01-07 09:40:00,640.0,640.01,638.82,638.83,1500.0,636.7086,636.7185,635.5347,635.5446,1500.0
2025-01-07 09:45:00,638.63,640.35,638.0,638.34,2613.0,635.3456,637.0568,634.7189,635.0571,2613.0
2025-01-07 09:50:00,638.16,639.14,637.86,637.86,1352.0,634.8781,635.853,634.5796,634.5796,1352.0
2025-01-07 09:55:00,639.2,640.55,639.0,639.0,1594.0,635.9127,637.2558,635.7137,635.7137,1594.0
2025-01-07 10:00:00,637.82,637.82,633.99,634.0,7244.0,634.5398,634.5398,630.7295,630.7394,7244.0
2025-01-07 10:05:00,633.88,634.71,633.56,633.69,5966.0,630.6201,631.4458,630.3017,630.431,5966.0
2025-01-07 10:10:00,632.88,633.74,632.39,632.39,2607.0,629.6252,630.4808,629.1377,629.1377,2607.0
2025-01-07 10:15:00,633.0,634.44,632.9,634.15,1818.0,629.7446,631.1772,629.6451,630.8887,1818.0
2025-01-07 10:20:00,634.5,635.42,634.4,634.6,2247.0,631.2369,632.1521,631.1374,631.3364,2247.0
2025-01-07 10:25:00,634.64,635.2,633.03,634.32,3252.0,631.3762,631.9333,629.7744,631.0578,3252.0
2025-01-07 10:30:00,634.32,635.31,633.94,635.31,4961.0,631.0578,632.0427,630.6798,632.0427,4961.0
2025-01-07 10:35:00,634.77,635.29,633.35,633.51,1328.0,631.5055,632.0228,630.0928,630.252,1328.0
2025-01-07 10:40:00,633.95,634.62,633.25,634.62,2000.0,630.6897,631.3563,629.9933,631.3563,2000.0
2025-01-07 10:45:00,633.11,633.8,633.06,633.42,1609.0,629.854,630.5405,629.8043,630.1624,1609.0
2025-01-07 10:50:00,633.63,635.2,633.63,635.2,681.0,630.3714,631.9333,630.3714,631.9333,681.0
2025-01-07 10:55:00,636.08,638.26,636.08,638.25,2313.0,632.8088,634.9775,632.8088,634.9676,2313.0
2025-01-07 11:00:00,638.83,638.86,638.5,638.67,943.0,635.5446,635.5745,635.2163,635.3854,943.0
2025-01-07 11:05:00,638.77,639.31,638.43,638.75,2593.0,635.4849,636.0221,635.1467,635.465,2593.0
2025-01-07 11:10:00,638.63,639.07,638.17,639.07,5859.0,635.3456,635.7834,634.888,635.7834,5859.0
2025-01-07 11:15:00,638.95,638.95,637.35,637.67,2652.0,635.664,635.664,634.0722,634.3906,2652.0
2025-01-07 11:20:00,638.22,638.87,638.11,638.28,800.0,634.9377,635.5844,634.8283,634.9974,800.0
2025-01-07 11:25:00,638.29,639.19,638.0,639.19,1616.0,635.0074,635.9028,634.7189,635.9028,1616.0
2025-01-07 11:30:00,638.81,638.82,637.94,638.49,1272.0,635.5247,635.5347,634.6592,635.2064,1272.0
2025-01-07 11:35:00,637.72,638.2,637.29,638.2,2912.0,634.4403,634.9178,634.0125,634.9178,2912.0
2025-01-07 11:40:00,638.19,638.19,637.57,638.02,1300.0,634.9079,634.9079,634.2911,634.7388,1300.0
2025-01-07 11:45:00,637.77,637.99,637.76,637.8,500.0,634.4901,634.7089,634.4801,634.5199,500.0
2025-01-07 11:50:00,637.47,637.71,636.2,636.2,2018.0,634.1916,634.4304,632.9281,632.9281,2018.0
2025-01-07 11:55:00,635.86,636.15,635.16,635.17,2768.0,632.5899,632.8784,631.8935,631.9034,2768.0
2025-01-07 12:00:00,635.62,636.23,635.16,635.63,1780.0,632.3511,632.958,631.8935,632.3611,1780.0
2025-01-07 12:05:00,635.43,635.62,635.43,635.62,600.0,632.1621,632.3511,632.1621,632.3511,600.0
2025-01-07 12:10:00,635.77,636.43,635.56,636.18,2236.0,632.5003,633.157,632.2914,632.9082,2236.0
2025-01-07 12:15:00,636.59,637.26,636.59,636.97,3965.0,633.3161,633.9827,633.3161,633.6942,3965.0
2025-01-07 12:20:00,636.58,636.63,635.86,636.02,978.0,633.3062,633.3559,632.5899,632.7491,978.0
2025-01-07 12:25:00,635.96,636.29,635.81,636.29,1178.0,632.6894,633.0177,632.5401,633.0177,1178.0
2025-01-07 12:30:00,636.0,636.38,636.0,636.38,1138.0,632.7292,633.1072,632.7292,633.1072,1138.0
2025-01-07 12:35:00,636.26,636.4,635.9,635.9,1169.0,632.9878,633.1271,632.6297,632.6297,1169.0
2025-01-07 12:40:00,635.86,636.06,635.46,635.58,1400.0,632.5899,632.7889,632.1919,632.3113,1400.0
2025-01-07 12:45:00,635.58,635.61,635.24,635.24,700.0,632.3113,632.3412,631.9731,631.9731,700.0
2025-01-07 12:50:00,635.24,635.7,634.7,635.47,734.0,631.9731,632.4307,631.4358,632.2019,734.0
2025-01-07 12:55:00,635.55,636.24,635.55,636.12,2024.0,632.2815,632.9679,632.2815,632.8485,2024.0
2025-01-07 13:00:00,636.51,636.8,636.13,636.8,1262.0,633.2365,633.525,632.8585,633.525,1262.0
2025-01-07 13:05:00,636.8,636.86,636.38,636.55,647.0,633.525,633.5847,633.1072,633.2763,647.0
2025-01-07 13:10:00,637.22,637.45,636.8,637.02,1232.0,633.9429,634.1717,633.525,633.7439,1232.0
2025-01-07 13:15:00,637.02,637.48,636.65,636.65,1000.0,633.7439,634.2016,633.3758,633.3758,1000.0
2025-01-07 13:20:00,637.59,637.59,636.81,636.98,1239.0,634.311,634.311,633.535,633.7041,1239.0
2025-01-07 13:25:00,636.72,637.49,636.47,637.49,725.0,633.4455,634.2115,633.1967,634.2115,725.0
2025-01-07 13:30:00,637.38,637.86,637.05,637.86,1995.0,634.1021,634.5796,633.7738,634.5796,1995.0
2025-01-07 13:35:00,637.79,637.79,637.26,637.32,603.0,634.51,634.51,633.9827,634.0424,603.0
2025-01-07 13:40:00,636.61,636.79,636.51,636.52,800.0,633.336,633.5151,633.2365,633.2465,800.0
2025-01-07 13:45:00,636.93,637.56,636.51,637.56,4038.0,633.6544,634.2811,633.2365,634.2811,4038.0
2025-01-07 13:50:00,637.5,637.85,637.18,637.5,1643.0,634.2214,634.5696,633.9031,634.2214,1643.0
2025-01-07 13:55:00,637.5,637.79,637.29,637.5,2168.0,634.2214,634.51,634.0125,634.2214,2168.0
2025-01-07 14:00:00,637.5,637.5,636.9,637.23,9053.0,634.2214,634.2214,633.6245,633.9528,9053.0
2025-01-07 14:05:00,637.1,637.45,636.49,637.45,1944.0,633.8235,634.1717,633.2166,634.1717,1944.0
2025-01-07 14:10:00,637.0,637.98,637.0,637.41,2970.0,633.724,634.699,633.724,634.1319,2970.0
2025-01-07 14:15:00,636.99,637.6,636.7,636.77,23610.0,633.7141,634.3209,633.4256,633.4952,23610.0
2025-01-07 14:20:00,636.77,636.94,635.6,636.29,15085.0,633.4952,633.6643,632.3312,633.0177,15085.0
2025-01-07 14:25:00,636.31,636.79,636.23,636.7,14486.0,633.0376,633.5151,632.958,633.4256,14486.0
2025-01-07 14:30:00,636.47,637.16,635.64,636.94,7799.0,633.1967,633.8832,632.371,633.6643,7799.0
2025-01-07 14:35:00,637.12,637.21,636.47,636.71,2948.0,633.8434,633.9329,633.1967,633.4355,2948.0
2025-01-07 14:40:00,636.01,636.4,635.84,636.4,3132.0,632.7391,633.1271,632.57,633.1271,3132.0
2025-01-07 14:45:00,637.0,637.0,635.88,635.88,1390.0,633.724,633.724,632.6098,632.6098,1390.0
2025-01-07 14:50:00,636.24,636.35,635.29,635.89,2013.0,632.9679,633.0774,632.0228,632.6197,2013.0
2025-01-07 14:55:00,636.07,636.29,635.44,635.58,5960.0,632.7988,633.0177,632.172,632.3113,5960.0
2025-01-07 15:00:00,635.35,636.13,635.34,636.0,6949.0,632.0825,632.8585,632.0726,632.7292,6949.0
2025-01-07 15:05:00,636.06,636.06,634.95,634.95,3666.0,632.7889,632.7889,631.6846,631.6846,3666.0
2025-01-07 15:10:00,635.5,635.54,635.12,635.54,2000.0,632.2317,632.2715,631.8537,632.2715,2000.0
2025-01-07 15:15:00,635.54,635.76,634.34,635.28,24712.0,632.2715,632.4904,631.0777,632.0129,24712.0
2025-01-07 15:20:00,635.28,635.37,634.79,634.84,2890.0,632.0129,632.1024,631.5254,631.5751,2890.0
2025-01-07 15:25:00,635.24,635.62,634.76,635.26,7080.0,631.9731,632.3511,631.4955,631.993,7080.0
2025-01-07 15:30:00,635.42,635.55,634.1,634.41,3896.0,632.1521,632.2815,630.8389,631.1473,3896.0
2025-01-07 15:35:00,634.23,634.88,633.74,634.88,6476.0,630.9683,631.6149,630.4808,631.6149,6476.0
2025-01-07 15:40:00,635.16,635.53,634.06,634.06,4313.0,631.8935,632.2616,630.7991,630.7991,4313.0
2025-01-07 15:45:00,634.16,634.27,633.42,634.08,6434.0,630.8986,631.0081,630.1624,630.819,6434.0
2025-01-07 15:50:00,634.26,635.1,633.79,634.72,7448.0,630.9981,631.8338,630.5305,631.4557,7448.0
2025-01-07 15:55:00,635.0,635.64,634.64,635.36,25330.0,631.7343,632.371,631.3762,632.0925,25330.0
2025-01-08 09:30:00,634.17,635.18,633.31,633.32,4888.0,630.9086,631.9134,630.053,630.0629,4888.0
2025-01-08 09:35:00,633.07,636.06,633.06,636.06,1491.0,629.8142,632.7889,629.8043,632.7889,1491.0
2025-01-08 09:40:00,633.16,633.16,632.93,632.93,200.0,629.9038,629.9038,629.675,629.675,200.0
2025-01-08 09:45:00,633.62,633.72,632.51,632.98,3359.0,630.3614,630.4609,629.2571,629.7247,3359.0
2025-01-08 09:50:00,633.47,633.82,632.38,632.42,3825.0,630.2122,630.5604,629.1278,629.1676,3825.0
2025-01-08 09:55:00,631.45,633.25,631.34,632.45,4523.0,628.2026,629.9933,628.0931,629.1974,4523.0
2025-01-08 10:00:00,632.98,634.41,631.5,633.54,12042.0,629.7247,631.1473,628.2523,630.2818,12042.0
2025-01-08 10:05:00,633.24,633.54,632.28,632.7,11515.0,629.9834,630.2818,629.0283,629.4461,11515.0
2025-01-08 10:10:00,632.85,633.0,631.21,631.21,2100.0,629.5954,629.7446,627.9638,627.9638,2100.0
2025-01-08 10:15:00,631.15,631.21,630.37,631.21,400.0,627.9041,627.9638,627.1281,627.9638,400.0
2025-01-08 10:20:00,631.13,631.13,628.9,630.44,1791.0,627.8842,627.8842,625.6657,627.1978,1791.0
2025-01-08 10:25:00,630.44,630.44,629.01,629.01,1061.0,627.1978,627.1978,625.7751,625.7751,1061.0
2025-01-08 10:30:00,628.92,629.57,628.78,629.57,1149.0,625.6856,626.3322,625.5463,626.3322,1149.0
2025-01-08 10:35:00,629.75,630.85,629.75,630.85,964.0,626.5113,627.6056,626.5113,627.6056,964.0
2025-01-08 10:40:00,630.83,630.83,630.05,630.52,1101.0,627.5858,627.5858,626.8098,627.2773,1101.0
2025-01-08 10:45:00,630.23,630.23,629.29,629.3,800.0,626.9888,626.9888,626.0537,626.0636,800.0
2025-01-08 10:50:00,630.74,632.24,630.74,631.12,1913.0,627.4962,628.9885,627.4962,627.8743,1913.0
2025-01-08 10:55:00,631.63,631.63,631.63,631.63,1303.0,628.3816,628.3816,628.3816,628.3816,1303.0
2025-01-08 11:00:00,632.34,632.35,632.32,632.35,700.0,629.088,629.0979,629.0681,629.0979,700.0
2025-01-08 11:05:00,632.35,634.01,632.17,633.04,5840.0,629.0979,630.7494,628.9189,629.7844,5840.0
2025-01-08 11:10:00,633.04,633.62,632.32,632.8,1805.0,629.7844,630.3614,629.0681,629.5456,1805.0
2025-01-08 11:15:00,632.39,632.39,632.03,632.15,2044.0,629.1377,629.1377,628.7796,628.899,2044.0
2025-01-08 11:20:00,632.71,633.61,632.15,633.32,1833.0,629.4561,630.3515,628.899,630.0629,1833.0
2025-01-08 11:25:00,633.24,633.24,632.9,632.9,500.0,629.9834,629.9834,629.6451,629.6451,500.0
2025-01-08 11:30:00,633.46,634.23,633.05,634.23,4425.0,630.2022,630.9683,629.7943,630.9683,4425.0
2025-01-08 11:35:00,633.98,636.45,633.97,635.91,2587.0,630.7196,633.1768,630.7096,632.6396,2587.0
2025-01-08 11:40:00,635.72,636.56,635.69,636.18,1252.0,632.4506,633.2863,632.4208,632.9082,1252.0
2025-01-08 11:45:00,636.15,636.5,636.14,636.5,1345.0,632.8784,633.2266,632.8684,633.2266,1345.0
2025-01-08 11:50:00,636.51,636.83,636.5,636.51,940.0,633.2365,633.5549,633.2266,633.2365,940.0
2025-01-08 11:55:00,636.73,637.13,636.72,637.13,332.0,633.4554,633.8534,633.4455,633.8534,332.0
2025-01-08 12:00:00,636.94,636.94,635.85,635.86,1001.0,633.6643,633.6643,632.5799,632.5899,1001.0
2025-01-08 12:05:00,635.49,635.73,635.49,635.73,400.0,632.2218,632.4606,632.2218,632.4606,400.0
2025-01-08 12:10:00,635.75,635.75,635.29,635.56,841.0,632.4804,632.4804,632.0228,632.2914,841.0
2025-01-08 12:15:00,635.5,635.56,635.5,635.56,769.0,632.2317,632.2914,632.2317,632.2914,769.0
2025-01-08 12:20:00,635.91,635.91,635.9,635.91,100.0,632.6396,632.6396,632.6297,632.6396,100.0
2025-01-08 12:25:00,635.23,635.24,635.21,635.21,250.0,631.9631,631.9731,631.9432,631.9432,250.0
2025-01-08 12:30:00,635.19,635.52,634.57,634.89,900.0,631.9233,632.2516,631.3065,631.6249,900.0
2025-01-08 12:35:00,634.89,634.89,634.89,634.89,0.0,631.6249,631.6249,631.6249,631.6249,0.0
2025-01-08 12:40:00,635.45,635.53,635.45,635.53,200.0,632.182,632.2616,632.182,632.2616,200.0
2025-01-08 12:45:00,635.15,635.15,635.14,635.15,105.0,631.8835,631.8835,631.8736,631.8835,105.0
2025-01-08 12:50:00,635.58,635.58,635.58,635.58,200.0,632.3113,632.3113,632.3113,632.3113,200.0
2025-01-08 12:55:00,636.12,636.34,635.98,636.14,1175.0,632.8485,633.0674,632.7093,632.8684,1175.0
2025-01-08 13:00:00,636.55,636.55,636.55,636.55,300.0,633.2763,633.2763,633.2763,633.2763,300.0
2025-01-08 13:05:00,637.53,637.53,637.53,637.53,300.0,634.2513,634.2513,634.2513,634.2513,300.0
2025-01-08 13:10:00,637.56,637.56,637.56,637.56,100.0,634.2811,634.2811,634.2811,634.2811,100.0
2025-01-08 13:15:00,637.17,638.0,637.16,637.97,1863.0,633.8931,634.7189,633.8832,634.689,1863.0
2025-01-08 13:20:00,637.97,637.97,637.7,637.7,402.0,634.689,634.689,634.4204,634.4204,402.0
2025-01-08 13:25:00,638.0,638.48,637.68,638.11,676.0,634.7189,635.1964,634.4005,634.8283,676.0
2025-01-08 13:30:00,639.1,639.73,639.03,639.44,1901.0,635.8132,636.44,635.7436,636.1515,1901.0
2025-01-08 13:35:00,639.48,639.62,639.47,639.62,1900.0,636.1913,636.3305,636.1813,636.3305,1900.0
2025-01-08 13:40:00,640.23,640.36,639.91,640.08,1550.0,636.9374,637.0667,636.6191,636.7882,1550.0
2025-01-08 13:45:00,639.45,640.1,637.78,637.78,1666.0,636.1614,636.8081,634.5,634.5,1666.0
2025-01-08 13:50:00,637.79,637.79,637.79,637.79,140.0,634.51,634.51,634.51,634.51,140.0
2025-01-08 13:55:00,636.26,637.77,636.26,637.77,644.0,632.9878,634.4901,632.9878,634.4901,644.0
2025-01-08 14:00:00,636.97,637.42,636.97,637.13,660.0,633.6942,634.1419,633.6942,633.8534,660.0
2025-01-08 14:05:00,637.81,638.83,637.8,638.83,405.0,634.5299,635.5446,634.5199,635.5446,405.0
2025-01-08 14:10:00,639.05,639.19,638.64,639.19,4933.0,635.7635,635.9028,635.3556,635.9028,4933.0
2025-01-08 14:15:00,639.54,639.73,638.9,638.9,475.0,636.251,636.44,635.6142,635.6142,475.0
2025-01-08 14:20:00,640.23,640.77,640.15,640.77,2912.0,636.9374,637.4746,636.8578,637.4746,2912.0
2025-01-08 14:25:00,641.34,641.89,641.33,641.89,593.0,638.0417,638.5889,638.0318,638.5889,593.0
2025-01-08 14:30:00,641.21,641.21,639.32,639.99,1062.0,637.9124,637.9124,636.0321,636.6986,1062.0
2025-01-08 14:35:00,639.55,639.55,639.55,639.55,100.0,636.2609,636.2609,636.2609,636.2609,100.0
2025-01-08 14:40:00,639.4,639.81,638.7,639.81,1484.0,636.1117,636.5196,635.4153,636.5196,1484.0
2025-01-08 14:45:00,639.78,639.78,639.78,639.78,100.0,636.4897,636.4897,636.4897,636.4897,100.0
2025-01-08 14:50:00,639.81,639.81,638.93,639.29,1837.0,636.5196,636.5196,635.6441,636.0022,1837.0
2025-01-08 14:55:00,639.2,639.9,639.13,639.9,1188.0,635.9127,636.6091,635.8431,636.6091,1188.0
2025-01-08 15:00:00,639.55,639.68,639.52,639.68,326.0,636.2609,636.3902,636.2311,636.3902,326.0
2025-01-08 15:05:00,639.68,639.89,639.23,639.5,877.0,636.3902,636.5992,635.9426,636.2112,877.0
2025-01-08 15:10:00,639.5,639.68,639.24,639.24,901.0,636.2112,636.3902,635.9525,635.9525,901.0
2025-01-08 15:15:00,639.37,639.99,639.37,639.99,200.0,636.0818,636.6986,636.0818,636.6986,200.0
2025-01-08 15:20:00,640.12,640.12,640.12,640.12,100.0,636.828,636.828,636.828,636.828,100.0
2025-01-08 15:25:00,640.22,640.99,640.2,640.57,743.0,636.9275,637.6935,636.9076,637.2757,743.0
2025-01-08 15:30:00,640.31,641.0,640.3,640.92,2573.0,637.017,637.7034,637.007,637.6239,2573.0
2025-01-08 15:35:00,640.25,640.25,639.92,640.19,524.0,636.9573,636.9573,636.629,636.8976,524.0
2025-01-08 15:40:00,640.19,640.29,639.77,640.29,1740.0,636.8976,636.9971,636.4798,636.9971,1740.0
2025-01-08 15:45:00,640.44,640.44,639.98,640.23,2023.0,637.1463,637.1463,636.6887,636.9374,2023.0
2025-01-08 15:50:00,640.55,641.43,640.55,641.3,1794.0,637.2558,638.1312,637.2558,638.0019,1794.0
2025-01-08 15:55:00,641.29,641.84,640.76,641.41,13254.0,637.992,638.5391,637.4647,638.1113,13254.0
2025-01-10 09:30:00,635.41,636.78,630.26,633.26,9573.0,632.1422,633.5052,627.0187,630.0033,9573.0
2025-01-10 09:35:00,634.48,634.89,633.01,633.62,1843.0,631.217,631.6249,629.7545,630.3614,1843.0
2025-01-10 09:40:00,633.29,634.7,632.59,633.68,3664.0,630.0331,631.4358,629.3367,630.4211,3664.0
2025-01-10 09:45:00,634.56,634.7,631.59,632.83,5386.0,631.2966,631.4358,628.3418,629.5755,5386.0
2025-01-10 09:50:00,634.3,634.3,631.33,633.06,4864.0,631.0379,631.0379,628.0832,629.8043,4864.0
2025-01-10 09:55:00,633.3,634.38,632.23,632.81,2175.0,630.043,631.1175,628.9786,629.5556,2175.0
2025-01-10 10:00:00,631.01,631.02,628.61,628.92,1433.0,627.7648,627.7748,625.3772,625.6856,1433.0
2025-01-10 10:05:00,629.75,629.75,625.0,626.41,2604.0,626.5113,626.5113,621.7857,623.1885,2604.0
2025-01-10 10:10:00,626.82,628.17,626.58,627.52,1819.0,623.5964,624.9394,623.3576,624.2928,1819.0
2025-01-10 10:15:00,627.09,629.83,627.09,629.54,4126.0,623.865,626.5909,623.865,626.3024,4126.0
2025-01-10 10:20:00,629.31,630.44,628.74,630.18,2000.0,626.0736,627.1978,625.5065,626.9391,2000.0
2025-01-10 10:25:00,630.93,631.0,630.06,630.17,1527.0,627.6852,627.7549,626.8197,626.9291,1527.0
2025-01-10 10:30:00,629.52,630.38,629.52,630.17,791.0,626.2825,627.1381,626.2825,626.9291,791.0
2025-01-10 10:35:00,629.81,630.35,629.56,629.97,980.0,626.571,627.1082,626.3223,626.7302,980.0
2025-01-10 10:40:00,629.66,629.99,628.68,628.79,1957.0,626.4218,626.7501,625.4468,625.5562,1957.0
2025-01-10 10:45:00,629.03,630.52,628.66,630.52,2067.0,625.795,627.2773,625.4269,627.2773,2067.0
2025-01-10 10:50:00,630.63,630.63,628.76,629.15,1155.0,627.3868,627.3868,625.5264,625.9144,1155.0
2025-01-10 10:55:00,629.15,629.15,629.14,629.14,500.0,625.9144,625.9144,625.9044,625.9044,500.0
2025-01-10 11:00:00,628.9,628.9,627.51,628.09,4174.0,625.6657,625.6657,624.2828,624.8598,4174.0
2025-01-10 11:05:00,628.65,628.65,627.79,627.8,220.0,625.417,625.417,624.5614,624.5713,220.0
2025-01-10 11:10:00,627.54,628.02,626.41,628.01,7171.0,624.3127,624.7902,623.1885,624.7803,7171.0
2025-01-10 11:15:00,628.76,628.77,627.14,627.58,2354.0,625.5264,625.5363,623.9147,624.3525,2354.0
2025-01-10 11:20:00,627.0,628.44,627.0,628.19,3117.0,623.7754,625.208,623.7754,624.9593,3117.0
2025-01-10 11:25:00,628.04,628.04,626.41,626.41,2253.0,624.8101,624.8101,623.1885,623.1885,2253.0
2025-01-10 11:30:00,626.95,627.38,626.41,627.38,1600.0,623.7257,624.1535,623.1885,624.1535,1600.0
2025-01-10 11:35:00,626.41,626.41,625.42,625.83,3140.0,623.1885,623.1885,622.2036,622.6115,3140.0
2025-01-10 11:40:00,625.87,627.0,625.73,626.8,9102.0,622.6513,623.7754,622.512,623.5765,9102.0
2025-01-10 11:45:00,626.69,626.83,625.39,625.39,5164.0,623.467,623.6063,622.1737,622.1737,5164.0
2025-01-10 11:50:00,626.32,626.54,625.98,626.03,9984.0,623.0989,623.3178,622.7607,622.8104,9984.0
2025-01-10 11:55:00,625.97,625.97,625.13,625.13,1200.0,622.7507,622.7507,621.9151,621.9151,1200.0
2025-01-10 12:00:00,625.45,625.67,624.75,624.79,1654.0,622.2334,622.4523,621.537,621.5768,1654.0
2025-01-10 12:05:00,624.61,624.97,624.6,624.97,400.0,621.3977,621.7559,621.3878,621.7559,400.0
2025-01-10 12:10:00,624.86,625.0,624.68,624.8,1134.0,621.6465,621.7857,621.4674,621.5868,1134.0
2025-01-10 12:15:00,624.58,625.02,624.58,624.81,1465.0,621.3679,621.8056,621.3679,621.5967,1465.0
2025-01-10 12:20:00,624.84,625.0,624.74,625.0,500.0,621.6266,621.7857,621.5271,621.7857,500.0
2025-01-10 12:25:00,625.09,625.09,624.28,624.76,1358.0,621.8753,621.8753,621.0694,621.547,1358.0
2025-01-10 12:30:00,625.14,626.24,624.99,626.1,2000.0,621.925,623.0194,621.7758,622.8801,2000.0
2025-01-10 12:35:00,626.22,626.22,625.93,626.1,4825.0,622.9995,622.9995,622.711,622.8801,4825.0
2025-01-10 12:40:00,626.1,626.46,625.87,625.93,3206.0,622.8801,623.2382,622.6513,622.711,3206.0
2025-01-10 12:45:00,625.93,626.54,625.84,626.37,8535.0,622.711,623.3178,622.6214,623.1487,8535.0
2025-01-10 12:50:00,626.5,626.51,626.37,626.43,401.0,623.278,623.288,623.1487,623.2084,401.0
2025-01-10 12:55:00,626.43,627.31,626.43,627.21,7168.0,623.2084,624.0839,623.2084,623.9844,7168.0
2025-01-10 13:00:00,626.89,627.01,626.01,626.68,602.0,623.666,623.7854,622.7905,623.4571,602.0
2025-01-10 13:05:00,626.7,627.18,626.42,627.03,3981.0,623.477,623.9545,623.1984,623.8053,3981.0
2025-01-10 13:10:00,627.31,627.38,626.69,626.85,4640.0,624.0839,624.1535,623.467,623.6262,4640.0
2025-01-10 13:15:00,626.96,628.21,626.74,628.04,9652.0,623.7357,624.9792,623.5168,624.8101,9652.0
2025-01-10 13:20:00,628.04,629.14,627.98,628.8,5606.0,624.8101,625.9044,624.7504,625.5662,5606.0
2025-01-10 13:25:00,629.38,630.21,629.35,630.21,2481.0,626.1432,626.9689,626.1134,626.9689,2481.0
2025-01-10 13:30:00,629.82,630.32,629.82,630.32,2500.0,626.5809,627.0784,626.5809,627.0784,2500.0
2025-01-10 13:35:00,630.47,631.03,630.47,630.77,543.0,627.2276,627.7847,627.2276,627.5261,543.0
2025-01-10 13:40:00,630.82,630.82,630.1,630.13,1963.0,627.5758,627.5758,626.8595,626.8894,1963.0
2025-01-10 13:45:00,630.13,630.88,629.28,630.88,3300.0,626.8894,627.6355,626.0437,627.6355,3300.0
2025-01-10 13:50:00,630.9,631.02,630.3,630.54,1200.0,627.6554,627.7748,627.0585,627.2972,1200.0
2025-01-10 13:55:00,631.29,631.8,631.18,631.19,1802.0,628.0434,628.5508,627.934,627.9439,1802.0
2025-01-10 14:00:00,630.83,631.22,630.63,630.74,639.0,627.5858,627.9737,627.3868,627.4962,639.0
2025-01-10 14:05:00,629.78,630.32,629.1,629.1,4136.0,626.5412,627.0784,625.8646,625.8646,4136.0
2025-01-10 14:10:00,629.02,630.13,629.02,630.13,350.0,625.7851,626.8894,625.7851,626.8894,350.0
2025-01-10 14:15:00,629.97,630.0,629.36,630.0,2276.0,626.7302,626.76,626.1233,626.76,2276.0
2025-01-10 14:20:00,630.0,630.2,629.49,629.5,2098.0,626.76,626.959,626.2526,626.2626,2098.0
2025-01-10 14:25:00,628.94,630.14,628.94,629.83,1933.0,625.7055,626.8993,625.7055,626.5909,1933.0
2025-01-10 14:30:00,629.75,629.76,629.29,629.74,1102.0,626.5113,626.5213,626.0537,626.5014,1102.0
2025-01-10 14:35:00,629.43,629.82,629.39,629.81,900.0,626.193,626.5809,626.1532,626.571,900.0
2025-01-10 14:40:00,629.64,629.94,629.41,629.56,2113.0,626.4019,626.7003,626.1731,626.3223,2113.0
2025-01-10 14:45:00,629.45,629.45,628.88,628.97,700.0,626.2128,626.2128,625.6458,625.7353,700.0
2025-01-10 14:50:00,628.89,629.47,628.89,629.3,1406.0,625.6557,626.2327,625.6557,626.0636,1406.0
2025-01-10 14:55:00,629.32,630.11,629.31,629.92,1010.0,626.0835,626.8695,626.0736,626.6804,1010.0
2025-01-10 15:00:00,629.99,630.12,629.52,630.11,2340.0,626.7501,626.8794,626.2825,626.8695,2340.0
2025-01-10 15:05:00,630.09,630.61,629.87,629.87,1753.0,626.8496,627.3669,626.6307,626.6307,1753.0
2025-01-10 15:10:00,630.01,630.09,629.16,629.16,2335.0,626.77,626.8496,625.9243,625.9243,2335.0
2025-01-10 15:15:00,628.54,628.54,627.77,627.93,557.0,625.3075,625.3075,624.5415,624.7007,557.0
2025-01-10 15:20:00,627.95,628.38,627.74,628.12,1211.0,624.7206,625.1484,624.5116,624.8897,1211.0
2025-01-10 15:25:00,628.13,628.53,628.0,628.03,1240.0,624.8996,625.2976,624.7703,624.8002,1240.0
2025-01-10 15:30:00,628.39,628.4,627.67,627.91,2325.0,625.1583,625.1682,624.442,624.6808,2325.0
2025-01-10 15:35:00,628.13,629.65,628.13,628.8,3404.0,624.8996,626.4118,624.8996,625.5662,3404.0
2025-01-10 15:40:00,628.76,629.45,627.87,628.74,3230.0,625.5264,626.2128,624.641,625.5065,3230.0
2025-01-10 15:45:00,628.63,628.87,628.08,628.49,3802.0,625.3971,625.6358,624.8499,625.2578,3802.0
2025-01-10 15:50:00,628.27,628.98,627.0,628.98,7911.0,625.0389,625.7453,623.7754,625.7453,7911.0
2025-01-10 15:55:00,628.72,630.45,628.71,629.9,15677.0,625.4866,627.2077,625.4767,626.6605,15677.0
2025-01-13 09:30:00,625.83,627.76,624.95,626.81,8044.0,622.6115,624.5315,621.736,623.5864,8044.0
2025-01-13 09:35:00,629.12,630.94,627.17,628.94,1991.0,625.8845,627.6952,623.9446,625.7055,1991.0
2025-01-13 09:40:00,629.0,631.86,628.77,630.95,2400.0,625.7652,628.6105,625.5363,627.7051,2400.0
2025-01-13 09:45:00,631.02,632.67,630.8,631.86,1642.0,627.7748,629.4163,627.5559,628.6105,1642.0
2025-01-13 09:50:00,631.87,632.98,630.32,632.98,8738.0,628.6204,629.7247,627.0784,629.7247,8738.0
2025-01-13 09:55:00,633.91,634.18,631.79,632.24,3155.0,630.6499,630.9185,628.5408,628.9885,3155.0
2025-01-13 10:00:00,632.49,632.49,631.18,631.18,3199.0,629.2372,629.2372,627.934,627.934,3199.0
2025-01-13 10:05:00,631.09,632.11,630.75,631.27,1823.0,627.8444,628.8592,627.5062,628.0235,1823.0
2025-01-13 10:10:00,631.88,631.89,631.07,631.52,1759.0,628.6304,628.6403,627.8245,628.2722,1759.0
2025-01-13 10:15:00,631.52,631.78,630.95,631.71,6221.0,628.2722,628.5309,627.7051,628.4612,6221.0
2025-01-13 10:20:00,631.18,632.0,630.85,631.0,3820.0,627.934,628.7497,627.6056,627.7549,3820.0
2025-01-13 10:25:00,630.59,631.2,630.59,631.2,1914.0,627.347,627.9538,627.347,627.9538,1914.0
2025-01-13 10:30:00,630.66,631.73,630.32,630.63,3155.0,627.4166,628.4811,627.0784,627.3868,3155.0
2025-01-13 10:35:00,630.54,633.16,630.54,633.16,2337.0,627.2972,629.9038,627.2972,629.9038,2337.0
2025-01-13 10:40:00,632.48,632.48,631.99,631.99,600.0,629.2273,629.2273,628.7398,628.7398,600.0
2025-01-13 10:45:00,632.63,632.82,632.29,632.44,1010.0,629.3765,629.5655,629.0382,629.1875,1010.0
2025-01-13 10:50:00,632.29,632.29,631.78,631.79,904.0,629.0382,629.0382,628.5309,628.5408,904.0
2025-01-13 10:55:00,631.86,632.33,631.85,632.33,325.0,628.6105,629.078,628.6005,629.078,325.0
2025-01-13 11:00:00,631.96,632.51,631.09,631.09,1106.0,628.7099,629.2571,627.8444,627.8444,1106.0
2025-01-13 11:05:00,630.22,630.9,629.98,630.83,1200.0,626.9789,627.6554,626.7401,627.5858,1200.0
2025-01-13 11:10:00,631.31,631.35,630.94,630.94,725.0,628.0633,628.1031,627.6952,627.6952,725.0
2025-01-13 11:15:00,630.98,632.15,630.97,632.14,900.0,627.735,628.899,627.725,628.889,900.0
2025-01-13 11:20:00,632.48,633.56,632.25,632.8,5226.0,629.2273,630.3017,628.9984,629.5456,5226.0
2025-01-13 11:25:00,632.87,633.27,632.63,632.99,939.0,629.6153,630.0132,629.3765,629.7346,939.0
2025-01-13 11:30:00,632.97,632.97,632.47,632.47,457.0,629.7147,629.7147,629.2173,629.2173,457.0
2025-01-13 11:35:00,632.99,633.18,632.29,632.29,1553.0,629.7346,629.9237,629.0382,629.0382,1553.0
2025-01-13 11:40:00,632.26,634.18,632.26,634.18,800.0,629.0084,630.9185,629.0084,630.9185,800.0
2025-01-13 11:45:00,633.69,633.69,632.88,633.03,1128.0,630.431,630.431,629.6252,629.7744,1128.0
2025-01-13 11:50:00,633.22,633.3,632.9,633.14,1441.0,629.9635,630.043,629.6451,629.8839,1441.0
2025-01-13 11:55:00,632.82,632.91,632.39,632.49,2261.0,629.5655,629.6551,629.1377,629.2372,2261.0
2025-01-13 12:00:00,632.47,632.47,631.42,631.92,1959.0,629.2173,629.2173,628.1727,628.6701,1959.0
2025-01-13 12:05:00,632.5,633.52,632.5,633.52,1260.0,629.2472,630.2619,629.2472,630.2619,1260.0
2025-01-13 12:10:00,633.04,633.58,633.03,633.45,1007.0,629.7844,630.3216,629.7744,630.1923,1007.0
2025-01-13 12:15:00,633.44,633.44,633.43,633.44,100.0,630.1823,630.1823,630.1724,630.1823,100.0
2025-01-13 12:20:00,633.33,633.35,633.33,633.35,509.0,630.0729,630.0928,630.0729,630.0928,509.0
2025-01-13 12:25:00,633.35,633.66,633.34,633.48,833.0,630.0928,630.4012,630.0828,630.2221,833.0
2025-01-13 12:30:00,633.27,633.53,632.57,633.52,1204.0,630.0132,630.2719,629.3168,630.2619,1204.0
2025-01-13 12:35:00,633.08,633.08,632.39,632.76,2267.0,629.8242,629.8242,629.1377,629.5058,2267.0
2025-01-13 12:40:00,632.49,632.49,632.39,632.49,400.0,629.2372,629.2372,629.1377,629.2372,400.0
2025-01-13 12:45:00,632.6,633.08,632.42,632.56,6477.0,629.3466,629.8242,629.1676,629.3069,6477.0
2025-01-13 12:50:00,632.66,632.66,631.91,631.91,263.0,629.4063,629.4063,628.6602,628.6602,263.0
2025-01-13 12:55:00,631.97,633.34,631.97,633.2,1100.0,628.7199,630.0828,628.7199,629.9436,1100.0
2025-01-13 13:00:00,633.39,633.39,633.3,633.3,273.0,630.1326,630.1326,630.043,630.043,273.0
2025-01-13 13:05:00,633.64,634.21,633.56,634.21,1439.0,630.3813,630.9484,630.3017,630.9484,1439.0
2025-01-13 13:10:00,634.29,634.48,634.23,634.25,681.0,631.028,631.217,630.9683,630.9882,681.0
2025-01-13 13:15:00,634.18,634.18,633.54,633.54,508.0,630.9185,630.9185,630.2818,630.2818,508.0
2025-01-13 13:20:00,633.77,633.79,633.22,633.22,600.0,630.5106,630.5305,629.9635,629.9635,600.0
2025-01-13 13:25:00,633.56,633.64,632.67,633.25,2712.0,630.3017,630.3813,629.4163,629.9933,2712.0
2025-01-13 13:30:00,633.67,633.96,633.31,633.33,1201.0,630.4111,630.6997,630.053,630.0729,1201.0
2025-01-13 13:35:00,633.34,633.61,633.34,633.56,1076.0,630.0828,630.3515,630.0828,630.3017,1076.0
2025-01-13 13:40:00,633.25,633.25,632.93,632.93,505.0,629.9933,629.9933,629.675,629.675,505.0
2025-01-13 13:45:00,633.23,634.28,633.23,633.96,1256.0,629.9734,631.018,629.9734,630.6997,1256.0
2025-01-13 13:50:00,634.23,634.4,633.54,633.55,876.0,630.9683,631.1374,630.2818,630.2918,876.0
2025-01-13 13:55:00,633.02,633.18,632.94,632.95,754.0,629.7645,629.9237,629.6849,629.6948,754.0
2025-01-13 14:00:00,633.21,633.55,632.63,633.55,1724.0,629.9535,630.2918,629.3765,630.2918,1724.0
2025-01-13 14:05:00,634.07,634.15,634.07,634.15,500.0,630.8091,630.8887,630.8091,630.8887,500.0
2025-01-13 14:10:00,634.16,635.34,634.15,635.25,3931.0,630.8986,632.0726,630.8887,631.983,3931.0
2025-01-13 14:15:00,635.38,635.38,635.11,635.12,300.0,632.1124,632.1124,631.8437,631.8537,300.0
2025-01-13 14:20:00,635.39,635.39,634.59,634.68,2189.0,632.1223,632.1223,631.3264,631.416,2189.0
2025-01-13 14:25:00,634.89,635.37,634.57,635.37,1300.0,631.6249,632.1024,631.3065,632.1024,1300.0
2025-01-13 14:30:00,635.71,636.19,635.52,635.55,1390.0,632.4407,632.9182,632.2516,632.2815,1390.0
2025-01-13 14:35:00,635.1,636.45,635.0,636.45,1219.0,631.8338,633.1768,631.7343,633.1768,1219.0
2025-01-13 14:40:00,636.58,636.63,636.09,636.56,603.0,633.3062,633.3559,632.8187,633.2863,603.0
2025-01-13 14:45:00,636.61,636.61,635.63,635.63,1300.0,633.336,633.336,632.3611,632.3611,1300.0
2025-01-13 14:50:00,635.15,636.18,635.15,636.0,1653.0,631.8835,632.9082,631.8835,632.7292,1653.0
2025-01-13 14:55:00,636.25,637.34,636.17,636.84,1570.0,632.9779,634.0623,632.8983,633.5648,1570.0
2025-01-13 15:00:00,636.0,636.08,635.45,635.88,1700.0,632.7292,632.8088,632.182,632.6098,1700.0
2025-01-13 15:05:00,635.51,636.61,635.51,636.61,1503.0,632.2417,633.336,632.2417,633.336,1503.0
2025-01-13 15:10:00,636.25,636.38,635.99,635.99,1786.0,632.9779,633.1072,632.7192,632.7192,1786.0
2025-01-13 15:15:00,635.71,636.37,635.71,636.1,1959.0,632.4407,633.0973,632.4407,632.8286,1959.0
2025-01-13 15:20:00,636.2,636.2,635.76,635.9,2012.0,632.9281,632.9281,632.4904,632.6297,2012.0
2025-01-13 15:25:00,636.05,636.33,636.03,636.17,2044.0,632.7789,633.0575,632.759,632.8983,2044.0
2025-01-13 15:30:00,636.39,636.41,635.44,636.12,1900.0,633.1172,633.1371,632.172,632.8485,1900.0
2025-01-13 15:35:00,635.88,636.33,635.28,636.28,2405.0,632.6098,633.0575,632.0129,633.0077,2405.0
2025-01-13 15:40:00,635.91,636.57,635.44,636.57,3046.0,632.6396,633.2962,632.172,633.2962,3046.0
2025-01-13 15:45:00,636.28,636.58,635.76,636.26,3652.0,633.0077,633.3062,632.4904,632.9878,3652.0
2025-01-13 15:50:00,636.0,637.71,635.77,637.64,6271.0,632.7292,634.4304,632.5003,634.3607,6271.0
2025-01-13 15:55:00,637.8,638.37,637.47,638.04,17220.0,634.5199,635.087,634.1916,634.7587,17220.0
2025-01-14 09:30:00,643.73,645.37,641.42,645.37,7624.0,640.4194,642.051,638.1213,642.051,7624.0
2025-01-14 09:35:00,645.74,646.0,644.07,646.0,2662.0,642.4191,642.6777,640.7577,642.6777,2662.0
2025-01-14 09:40:00,645.06,646.6,644.12,646.6,2624.0,641.7426,643.2746,640.8074,643.2746,2624.0
2025-01-14 09:45:00,647.58,647.65,645.1,645.24,6377.0,644.2496,644.3192,641.7824,641.9216,6377.0
2025-01-14 09:50:00,645.83,645.83,645.58,645.59,900.0,642.5086,642.5086,642.2599,642.2698,900.0
2025-01-14 09:55:00,645.59,646.36,644.87,645.4,2531.0,642.2698,643.0359,641.5535,642.0808,2531.0
2025-01-14 10:00:00,645.23,647.45,644.89,647.24,2193.0,641.9117,644.1203,641.5734,643.9114,2193.0
2025-01-14 10:05:00,647.2,650.8,647.2,649.24,5106.0,643.8716,647.453,643.8716,645.9011,5106.0
2025-01-14 10:10:00,649.91,649.91,649.19,649.68,2124.0,646.5676,646.5676,645.8513,646.3388,2124.0
2025-01-14 10:15:00,648.74,649.07,648.54,649.07,1050.0,645.4036,645.7319,645.2047,645.7319,1050.0
2025-01-14 10:20:00,649.43,649.43,648.88,648.89,2434.0,646.0901,646.0901,645.5429,645.5529,2434.0
2025-01-14 10:25:00,649.38,649.49,648.49,648.49,2060.0,646.0404,646.1498,645.1549,645.1549,2060.0
2025-01-14 10:30:00,649.14,649.71,648.0,649.71,1805.0,645.8016,646.3687,644.6674,646.3687,1805.0
2025-01-14 10:35:00,649.99,650.68,649.76,649.76,730.0,646.6472,647.3337,646.4184,646.4184,730.0
2025-01-14 10:40:00,650.52,651.05,650.35,651.05,1227.0,647.1745,647.7018,647.0054,647.7018,1227.0
2025-01-14 10:45:00,651.22,651.22,650.24,650.24,3326.0,647.8709,647.8709,646.8959,646.8959,3326.0
2025-01-14 10:50:00,649.88,649.88,649.04,649.09,1382.0,646.5378,646.5378,645.7021,645.7518,1382.0
2025-01-14 10:55:00,649.18,649.25,648.57,648.99,3800.0,645.8414,645.911,645.2345,645.6524,3800.0
2025-01-14 11:00:00,648.67,649.08,647.12,648.11,6565.0,645.334,645.7419,643.792,644.7769,6565.0
2025-01-14 11:05:00,647.44,648.36,647.36,647.71,4720.0,644.1103,645.0256,644.0307,644.3789,4720.0
2025-01-14 11:10:00,647.91,647.92,647.21,647.21,1845.0,644.5779,644.5879,643.8815,643.8815,1845.0
2025-01-14 11:15:00,647.15,647.21,646.82,647.21,3237.0,643.8218,643.8815,643.4935,643.8815,3237.0
2025-01-14 11:20:00,647.35,647.37,646.92,647.32,1100.0,644.0208,644.0407,643.593,643.9909,1100.0
2025-01-14 11:25:00,647.8,648.44,646.6,647.8,6405.0,644.4685,645.1052,643.2746,644.4685,6405.0
2025-01-14 11:30:00,647.31,647.69,646.93,647.69,1174.0,643.981,644.359,643.603,644.359,1174.0
2025-01-14 11:35:00,647.0,647.17,646.42,647.01,1648.0,643.6726,643.8417,643.0956,643.6825,1648.0
2025-01-14 11:40:00,647.01,647.02,645.59,645.6,4100.0,643.6825,643.6925,642.2698,642.2798,4100.0
2025-01-14 11:45:00,645.47,645.49,644.33,644.73,13103.0,642.1505,642.1704,641.0163,641.4143,13103.0
2025-01-14 11:50:00,644.86,645.56,644.5,645.0,3381.0,641.5436,642.24,641.1854,641.6829,3381.0
2025-01-14 11:55:00,644.99,644.99,643.83,644.35,3747.0,641.6729,641.6729,640.5189,641.0362,3747.0
2025-01-14 12:00:00,644.24,645.46,644.24,645.46,1114.0,640.9268,642.1405,640.9268,642.1405,1114.0
2025-01-14 12:05:00,645.5,646.73,645.5,646.56,500.0,642.1803,643.404,642.1803,643.2349,500.0
2025-01-14 12:10:00,646.73,646.94,646.35,646.36,1718.0,643.404,643.6129,643.0259,643.0359,1718.0
2025-01-14 12:15:00,646.11,646.76,646.0,646.18,1599.0,642.7872,643.4338,642.6777,642.8568,1599.0
2025-01-14 12:20:00,645.4,645.58,644.7,645.43,3323.0,642.0808,642.2599,641.3844,642.1107,3323.0
2025-01-14 12:25:00,645.71,646.51,645.56,646.51,2818.0,642.3892,643.1851,642.24,643.1851,2818.0
2025-01-14 12:30:00,646.3,646.3,644.68,644.98,1095.0,642.9762,642.9762,641.3645,641.663,1095.0
2025-01-14 12:35:00,645.41,645.41,645.4,645.41,411.0,642.0908,642.0908,642.0808,642.0908,411.0
2025-01-14 12:40:00,645.79,646.33,645.2,646.33,1945.0,642.4688,643.006,641.8818,643.006,1945.0
2025-01-14 12:45:00,646.33,646.33,645.65,645.97,1050.0,643.006,643.006,642.3295,642.6479,1050.0
2025-01-14 12:50:00,646.0,646.58,645.81,646.58,1741.0,642.6777,643.2548,642.4887,643.2548,1741.0
2025-01-14 12:55:00,646.58,646.63,646.12,646.26,1081.0,643.2548,643.3045,642.7971,642.9364,1081.0
2025-01-14 13:00:00,646.31,646.91,646.31,646.91,1116.0,642.9861,643.5831,642.9861,643.5831,1116.0
2025-01-14 13:05:00,646.68,647.08,646.68,646.84,1105.0,643.3542,643.7522,643.3542,643.5134,1105.0
2025-01-14 13:10:00,646.88,646.98,646.81,646.82,502.0,643.5532,643.6527,643.4836,643.4935,502.0
2025-01-14 13:15:00,647.3,648.25,647.28,648.25,750.0,643.971,644.9162,643.9512,644.9162,750.0
2025-01-14 13:20:00,648.98,648.98,648.98,648.98,145.0,645.6424,645.6424,645.6424,645.6424,145.0
2025-01-14 13:25:00,649.21,649.3,649.21,649.29,473.0,645.8712,645.9608,645.8712,645.9508,473.0
2025-01-14 13:30:00,649.4,650.44,649.4,650.44,1002.0,646.0602,647.0949,646.0602,647.0949,1002.0
2025-01-14 13:35:00,650.41,650.83,650.03,650.83,607.0,647.0651,647.4829,646.687,647.4829,607.0
2025-01-14 13:40:00,650.9,650.9,650.9,650.9,105.0,647.5525,647.5525,647.5525,647.5525,105.0
2025-01-14 13:45:00,650.61,650.9,650.6,650.9,848.0,647.264,647.5525,647.2541,647.5525,848.0
2025-01-14 13:50:00,650.9,651.03,650.52,650.92,1309.0,647.5525,647.6819,647.1745,647.5724,1309.0
2025-01-14 13:55:00,651.38,651.38,651.38,651.38,367.0,648.0301,648.0301,648.0301,648.0301,367.0
2025-01-14 14:00:00,651.51,651.51,650.03,650.45,981.0,648.1594,648.1594,646.687,647.1048,981.0
2025-01-14 14:05:00,650.91,650.98,650.38,650.38,1308.0,647.5625,647.6321,647.0352,647.0352,1308.0
2025-01-14 14:10:00,650.98,650.98,650.89,650.89,362.0,647.6321,647.6321,647.5426,647.5426,362.0
2025-01-14 14:15:00,650.89,651.53,650.89,651.13,730.0,647.5426,648.1793,647.5426,647.7814,730.0
2025-01-14 14:20:00,651.13,651.57,651.08,651.57,3350.0,647.7814,648.2191,647.7316,648.2191,3350.0
2025-01-14 14:25:00,651.68,652.5,651.09,651.09,1300.0,648.3285,649.1443,647.7416,647.7416,1300.0
2025-01-14 14:30:00,651.08,651.75,651.07,651.75,978.0,647.7316,648.3982,647.7217,648.3982,978.0
2025-01-14 14:35:00,651.76,652.07,651.76,652.07,617.0,648.4081,648.7165,648.4081,648.7165,617.0
2025-01-14 14:40:00,652.07,652.07,650.71,650.85,3503.0,648.7165,648.7165,647.3635,647.5028,3503.0
2025-01-14 14:45:00,650.94,651.49,649.98,650.05,1836.0,647.5923,648.1395,646.6373,646.7069,1836.0
2025-01-14 14:50:00,650.05,650.05,648.82,649.23,2549.0,646.7069,646.7069,645.4832,645.8911,2549.0
2025-01-14 14:55:00,648.83,648.93,646.63,648.27,2500.0,645.4932,645.5927,643.3045,644.9361,2500.0
2025-01-14 15:00:00,647.24,647.24,646.47,646.72,4032.0,643.9114,643.9114,643.1453,643.394,4032.0
2025-01-14 15:05:00,646.72,647.96,646.72,647.8,2208.0,643.394,644.6277,643.394,644.4685,2208.0
2025-01-14 15:10:00,647.53,647.94,647.53,647.94,215.0,644.1999,644.6078,644.1999,644.6078,215.0
2025-01-14 15:15:00,648.02,648.19,647.37,647.37,3770.0,644.6873,644.8565,644.0407,644.0407,3770.0
2025-01-14 15:20:00,647.38,648.22,647.38,648.12,1422.0,644.0506,644.8863,644.0506,644.7868,1422.0
2025-01-14 15:25:00,648.19,648.19,647.72,648.18,862.0,644.8565,644.8565,644.3889,644.8465,862.0
2025-01-14 15:30:00,648.37,648.66,648.33,648.66,611.0,645.0355,645.3241,644.9958,645.3241,611.0
2025-01-14 15:35:00,648.66,648.97,647.96,647.96,2370.0,645.3241,645.6325,644.6277,644.6277,2370.0
2025-01-14 15:40:00,647.93,648.64,647.93,648.64,300.0,644.5978,645.3042,644.5978,645.3042,300.0
2025-01-14 15:45:00,648.03,648.64,648.03,648.09,3282.0,644.6973,645.3042,644.6973,644.757,3282.0
2025-01-14 15:50:00,647.0,648.59,647.0,647.94,7339.0,643.6726,645.2544,643.6726,644.6078,7339.0
2025-01-14 15:55:00,648.28,648.28,646.53,647.02,28118.0,644.946,644.946,643.205,643.6925,28118.0
2025-01-15 09:30:00,660.49,669.12,657.75,662.78,11291.0,657.0932,665.6788,654.3673,659.3714,11291.0
2025-01-15 09:35:00,660.13,661.88,659.37,660.51,1000.0,656.7351,658.4761,655.979,657.1131,1000.0
2025-01-15 09:40:00,659.92,660.56,659.1,659.98,1360.0,656.5261,657.1629,655.7104,656.5858,1360.0
2025-01-15 09:45:00,659.75,660.39,658.74,660.11,1955.0,656.357,656.9937,655.3522,656.7152,1955.0
2025-01-15 09:50:00,659.74,660.64,658.09,660.64,3847.0,656.3471,657.2424,654.7056,657.2424,3847.0
2025-01-15 09:55:00,660.24,662.94,660.24,661.77,2277.0,656.8445,659.5306,656.8445,658.3666,2277.0
2025-01-15 10:00:00,661.16,661.7,659.04,660.35,5692.0,657.7598,658.297,655.6507,656.9539,5692.0
2025-01-15 10:05:00,661.42,661.42,659.5,660.5,3235.0,658.0184,658.0184,656.1083,657.1032,3235.0
2025-01-15 10:10:00,660.4,661.39,660.4,661.38,900.0,657.0037,657.9886,657.0037,657.9786,900.0
2025-01-15 10:15:00,661.0,661.0,660.8,660.93,700.0,657.6006,657.6006,657.4016,657.531,700.0
2025-01-15 10:20:00,660.79,660.79,659.77,660.7,1309.0,657.3917,657.3917,656.3769,657.3021,1309.0
2025-01-15 10:25:00,660.5,660.93,660.13,660.93,925.0,657.1032,657.531,656.7351,657.531,925.0
2025-01-15 10:30:00,660.78,660.89,658.83,659.1,3503.0,657.3817,657.4912,655.4418,655.7104,3503.0
2025-01-15 10:35:00,658.59,659.06,657.97,658.38,2255.0,655.203,655.6706,654.5862,654.9941,2255.0
2025-01-15 10:40:00,658.76,659.27,658.12,658.34,1126.0,655.3721,655.8795,654.7354,654.9543,1126.0
2025-01-15 10:45:00,658.1,658.81,656.99,657.45,4318.0,654.7155,655.4219,653.6112,654.0688,4318.0
2025-01-15 10:50:00,657.42,657.42,656.39,657.12,2922.0,654.039,654.039,653.0143,653.7405,2922.0
2025-01-15 10:55:00,656.74,657.83,656.74,657.83,802.0,653.3625,654.4469,653.3625,654.4469,802.0
2025-01-15 11:00:00,658.5,658.5,657.89,658.38,1572.0,655.1134,655.1134,654.5066,654.9941,1572.0
2025-01-15 11:05:00,658.03,658.9,658.03,658.88,1580.0,654.6459,655.5114,654.6459,655.4915,1580.0
2025-01-15 11:10:00,658.87,658.87,657.99,658.27,1100.0,655.4815,655.4815,654.6061,654.8846,1100.0
2025-01-15 11:15:00,658.16,658.16,657.08,657.08,3319.0,654.7752,654.7752,653.7008,653.7008,3319.0
2025-01-15 11:20:00,656.6,657.47,656.59,657.47,687.0,653.2232,654.0887,653.2133,654.0887,687.0
2025-01-15 11:25:00,657.17,659.31,657.17,659.31,600.0,653.7903,655.9193,653.7903,655.9193,600.0
2025-01-15 11:30:00,657.99,658.19,656.74,656.89,4045.0,654.6061,654.805,653.3625,653.5117,4045.0
2025-01-15 11:35:00,657.75,657.75,657.42,657.58,319.0,654.3673,654.3673,654.039,654.1982,319.0
2025-01-15 11:40:00,656.95,656.95,656.48,656.49,700.0,653.5714,653.5714,653.1038,653.1138,700.0
2025-01-15 11:45:00,656.67,656.67,656.66,656.67,400.0,653.2929,653.2929,653.2829,653.2929,400.0
2025-01-15 11:50:00,656.7,657.17,655.94,656.32,10625.0,653.3227,653.7903,652.5666,652.9447,10625.0
2025-01-15 11:55:00,656.44,657.15,656.44,657.15,300.0,653.064,653.7704,653.064,653.7704,300.0
2025-01-15 12:00:00,657.17,657.81,657.16,657.48,1406.0,653.7903,654.427,653.7803,654.0987,1406.0
2025-01-15 12:05:00,657.7,657.92,657.25,657.92,1579.0,654.3176,654.5364,653.8699,654.5364,1579.0
2025-01-15 12:10:00,657.39,657.92,657.39,657.88,700.0,654.0092,654.5364,654.0092,654.4966,700.0
2025-01-15 12:15:00,657.86,658.93,657.71,657.71,6005.0,654.4767,655.5412,654.3275,654.3275,6005.0
2025-01-15 12:20:00,657.88,657.88,657.06,657.84,1451.0,654.4966,654.4966,653.6809,654.4568,1451.0
2025-01-15 12:25:00,656.96,658.13,656.55,658.13,1629.0,653.5814,654.7454,653.1735,654.7454,1629.0
2025-01-15 12:30:00,657.72,657.72,657.71,657.72,163.0,654.3375,654.3375,654.3275,654.3375,163.0
2025-01-15 12:35:00,657.89,658.47,657.89,658.01,2771.0,654.5066,655.0836,654.5066,654.626,2771.0
2025-01-15 12:40:00,658.05,658.24,657.71,658.24,367.0,654.6658,654.8548,654.3275,654.8548,367.0
2025-01-15 12:45:00,657.51,657.9,657.24,657.25,1754.0,654.1285,654.5165,653.8599,653.8699,1754.0
2025-01-15 12:50:00,657.25,657.25,656.61,656.95,1120.0,653.8699,653.8699,653.2332,653.5714,1120.0
2025-01-15 12:55:00,656.63,657.02,656.16,656.23,4239.0,653.2531,653.6411,652.7855,652.8551,4239.0
2025-01-15 13:00:00,656.76,658.1,656.72,657.34,3731.0,653.3824,654.7155,653.3426,653.9594,3731.0
2025-01-15 13:05:00,657.35,657.78,656.3,656.36,1406.0,653.9694,654.3972,652.9248,652.9845,1406.0
2025-01-15 13:10:00,656.1,656.1,656.09,656.09,400.0,652.7258,652.7258,652.7158,652.7158,400.0
2025-01-15 13:15:00,656.21,657.17,656.21,657.17,701.0,652.8352,653.7903,652.8352,653.7903,701.0
2025-01-15 13:20:00,656.94,656.95,656.94,656.94,811.0,653.5615,653.5714,653.5615,653.5615,811.0
2025-01-15 13:25:00,656.84,656.98,656.18,656.98,671.0,653.462,653.6013,652.8054,653.6013,671.0
2025-01-15 13:30:00,657.62,657.62,657.62,657.62,100.0,654.238,654.238,654.238,654.238,100.0
2025-01-15 13:35:00,657.16,657.92,656.56,657.35,7823.0,653.7803,654.5364,653.1834,653.9694,7823.0
2025-01-15 13:40:00,657.67,657.92,656.02,656.02,11421.0,654.2877,654.5364,652.6462,652.6462,11421.0
2025-01-15 13:45:00,656.27,656.28,655.86,655.86,577.0,652.8949,652.9049,652.487,652.487,577.0
2025-01-15 13:50:00,656.7,657.34,656.7,656.91,6395.0,653.3227,653.9594,653.3227,653.5316,6395.0
2025-01-15 13:55:00,656.91,657.35,656.3,656.3,2390.0,653.5316,653.9694,652.9248,652.9248,2390.0
2025-01-15 14:00:00,656.84,657.55,656.83,657.55,4118.0,653.462,654.1683,653.452,654.1683,4118.0
2025-01-15 14:05:00,658.07,658.09,657.75,657.87,3650.0,654.6857,654.7056,654.3673,654.4867,3650.0
2025-01-15 14:10:00,657.71,658.11,657.32,657.5,4470.0,654.3275,654.7255,653.9395,654.1186,4470.0
2025-01-15 14:15:00,658.0,658.4,657.33,657.86,1695.0,654.616,655.014,653.9495,654.4767,1695.0
2025-01-15 14:20:00,657.61,657.66,656.54,656.86,4821.0,654.228,654.2778,653.1635,653.4819,4821.0
2025-01-15 14:25:00,656.99,657.91,656.54,657.91,1574.0,653.6112,654.5265,653.1635,654.5265,1574.0
2025-01-15 14:30:00,658.07,658.3,657.87,657.88,3195.0,654.6857,654.9145,654.4867,654.4966,3195.0
2025-01-15 14:35:00,657.66,658.08,657.46,657.98,5738.0,654.2778,654.6956,654.0788,654.5961,5738.0
2025-01-15 14:40:00,658.44,658.44,658.33,658.42,2100.0,655.0538,655.0538,654.9443,655.0339,2100.0
2025-01-15 14:45:00,658.42,658.5,658.23,658.5,3400.0,655.0339,655.1134,654.8448,655.1134,3400.0
2025-01-15 14:50:00,658.5,658.52,657.75,657.82,6346.0,655.1134,655.1333,654.3673,654.4369,6346.0
2025-01-15 14:55:00,657.85,658.18,657.44,657.73,5346.0,654.4668,654.7951,654.0589,654.3474,5346.0
2025-01-15 15:00:00,657.92,658.55,657.66,658.55,4628.0,654.5364,655.1632,654.2778,655.1632,4628.0
2025-01-15 15:05:00,658.2,658.44,657.88,657.88,10034.0,654.815,655.0538,654.4966,654.4966,10034.0
2025-01-15 15:10:00,657.99,658.31,657.98,658.23,2020.0,654.6061,654.9244,654.5961,654.8448,2020.0
2025-01-15 15:15:00,658.24,658.24,657.46,657.47,4496.0,654.8548,654.8548,654.0788,654.0887,4496.0
2025-01-15 15:20:00,657.61,658.17,657.61,657.85,3776.0,654.228,654.7851,654.228,654.4668,3776.0
2025-01-15 15:25:00,657.85,657.85,657.37,657.41,4260.0,654.4668,654.4668,653.9893,654.0291,4260.0
2025-01-15 15:30:00,657.37,657.98,657.12,657.77,3020.0,653.9893,654.5961,653.7405,654.3872,3020.0
2025-01-15 15:35:00,657.76,657.77,656.94,657.26,3227.0,654.3773,654.3872,653.5615,653.8798,3227.0
2025-01-15 15:40:00,656.96,657.25,656.66,656.91,4475.0,653.5814,653.8699,653.2829,653.5316,4475.0
2025-01-15 15:45:00,657.13,657.7,657.13,657.51,6993.0,653.7505,654.3176,653.7505,654.1285,6993.0
2025-01-15 15:50:00,657.81,658.01,655.97,655.98,10816.0,654.427,654.626,652.5965,652.6064,10816.0
2025-01-15 15:55:00,655.92,656.72,655.58,656.46,37402.0,652.5467,653.3426,652.2085,653.0839,37402.0
2025-01-16 09:30:00,659.6,660.34,657.15,657.84,15428.0,656.2078,656.944,653.7704,654.4568,15428.0
2025-01-16 09:35:00,658.78,658.78,658.11,658.12,300.0,655.392,655.392,654.7255,654.7354,300.0
2025-01-16 09:40:00,658.34,658.45,658.33,658.45,1100.0,654.9543,655.0637,654.9443,655.0637,1100.0
2025-01-16 09:45:00,657.32,657.32,656.28,656.28,466.0,653.9395,653.9395,652.9049,652.9049,466.0
2025-01-16 09:50:00,657.05,658.15,657.05,657.31,800.0,653.6709,654.7652,653.6709,653.9296,800.0
2025-01-16 09:55:00,657.21,657.22,655.3,655.75,1449.0,653.8301,653.84,651.9299,652.3776,1449.0
2025-01-16 10:00:00,656.47,657.68,655.88,657.68,3026.0,653.0939,654.2977,652.5069,654.2977,3026.0
2025-01-16 10:05:00,657.69,658.5,657.16,658.0,1436.0,654.3076,655.1134,653.7803,654.616,1436.0
2025-01-16 10:10:00,658.71,658.71,657.05,658.11,1601.0,655.3224,655.3224,653.6709,654.7255,1601.0
2025-01-16 10:15:00,657.11,657.95,656.94,657.95,1822.0,653.7306,654.5663,653.5615,654.5663,1822.0
2025-01-16 10:20:00,657.83,658.77,657.82,658.77,834.0,654.4469,655.3821,654.4369,655.3821,834.0
2025-01-16 10:25:00,658.71,658.71,657.98,657.98,1071.0,655.3224,655.3224,654.5961,654.5961,1071.0
2025-01-16 10:30:00,657.98,658.81,657.98,658.81,1100.0,654.5961,655.4219,654.5961,655.4219,1100.0
2025-01-16 10:35:00,657.6,658.01,657.33,657.83,1489.0,654.2181,654.626,653.9495,654.4469,1489.0
2025-01-16 10:40:00,657.25,657.31,655.07,656.63,2301.0,653.8699,653.9296,651.7011,653.2531,2301.0
2025-01-16 10:45:00,656.23,656.86,655.28,656.86,1400.0,652.8551,653.4819,651.91,653.4819,1400.0
2025-01-16 10:50:00,657.36,657.49,656.58,656.87,2282.0,653.9793,654.1086,653.2033,653.4918,2282.0
2025-01-16 10:55:00,656.87,657.89,656.86,657.88,1245.0,653.4918,654.5066,653.4819,654.4966,1245.0
2025-01-16 11:00:00,658.62,659.38,658.62,659.38,934.0,655.2328,655.9889,655.2328,655.9889,934.0
2025-01-16 11:05:00,658.33,659.66,658.33,658.65,964.0,654.9443,656.2675,654.9443,655.2627,964.0
2025-01-16 11:10:00,658.66,658.7,657.2,657.32,4332.0,655.2726,655.3124,653.8201,653.9395,4332.0
2025-01-16 11:15:00,656.81,656.81,656.72,656.73,500.0,653.4321,653.4321,653.3426,653.3526,500.0
2025-01-16 11:20:00,656.73,657.95,656.72,657.95,1800.0,653.3526,654.5663,653.3426,654.5663,1800.0
2025-01-16 11:25:00,658.06,658.3,657.7,658.3,1088.0,654.6757,654.9145,654.3176,654.9145,1088.0
2025-01-16 11:30:00,658.01,659.29,658.01,659.2,2826.0,654.626,655.8994,654.626,655.8098,2826.0
2025-01-16 11:35:00,658.84,658.84,658.12,658.12,400.0,655.4517,655.4517,654.7354,654.7354,400.0
2025-01-16 11:40:00,658.11,658.11,657.35,657.48,624.0,654.7255,654.7255,653.9694,654.0987,624.0
2025-01-16 11:45:00,657.76,658.66,657.76,658.47,828.0,654.3773,655.2726,654.3773,655.0836,828.0
2025-01-16 11:50:00,658.52,658.87,657.98,658.87,500.0,655.1333,655.4815,654.5961,655.4815,500.0
2025-01-16 11:55:00,658.6,660.0,658.54,660.0,2115.0,655.2129,656.6057,655.1532,656.6057,2115.0
2025-01-16 12:00:00,659.5,660.92,659.5,660.2,4609.0,656.1083,657.521,656.1083,656.8047,4609.0
2025-01-16 12:05:00,660.13,661.1,660.07,660.09,4502.0,656.7351,657.7001,656.6754,656.6953,4502.0
2025-01-16 12:10:00,660.52,661.09,660.52,660.59,828.0,657.1231,657.6901,657.1231,657.1927,828.0
2025-01-16 12:15:00,660.59,660.59,659.73,659.73,695.0,657.1927,657.1927,656.3371,656.3371,695.0
2025-01-16 12:20:00,659.62,659.62,659.03,659.35,2267.0,656.2277,656.2277,655.6407,655.9591,2267.0
2025-01-16 12:25:00,659.23,659.23,659.23,659.23,100.0,655.8397,655.8397,655.8397,655.8397,100.0
2025-01-16 12:30:00,659.51,659.52,658.83,658.83,500.0,656.1183,656.1282,655.4418,655.4418,500.0
2025-01-16 12:35:00,658.26,658.31,658.15,658.31,800.0,654.8747,654.9244,654.7652,654.9244,800.0
2025-01-16 12:40:00,657.77,658.27,657.42,658.07,856.0,654.3872,654.8846,654.039,654.6857,856.0
2025-01-16 12:45:00,657.34,658.06,657.34,657.4,506.0,653.9594,654.6757,653.9594,654.0191,506.0
2025-01-16 12:50:00,656.95,657.64,656.95,657.63,1171.0,653.5714,654.2579,653.5714,654.2479,1171.0
2025-01-16 12:55:00,657.19,658.68,657.14,658.39,1950.0,653.8102,655.2925,653.7604,655.004,1950.0
2025-01-16 13:00:00,658.79,658.79,657.8,657.92,947.0,655.402,655.402,654.417,654.5364,947.0
2025-01-16 13:05:00,658.28,658.98,657.62,658.46,3879.0,654.8946,655.591,654.238,655.0737,3879.0
2025-01-16 13:10:00,658.06,658.56,657.57,657.57,579.0,654.6757,655.1731,654.1882,654.1882,579.0
2025-01-16 13:15:00,657.7,657.7,657.26,657.26,500.0,654.3176,654.3176,653.8798,653.8798,500.0
2025-01-16 13:20:00,657.55,657.55,657.14,657.51,1208.0,654.1683,654.1683,653.7604,654.1285,1208.0
2025-01-16 13:25:00,657.65,657.66,657.22,657.66,800.0,654.2678,654.2778,653.84,654.2778,800.0
2025-01-16 13:30:00,657.14,657.59,656.95,656.95,1585.0,653.7604,654.2081,653.5714,653.5714,1585.0
2025-01-16 13:35:00,656.82,656.82,656.46,656.46,300.0,653.4421,653.4421,653.0839,653.0839,300.0
2025-01-16 13:40:00,656.65,657.11,656.65,656.88,1343.0,653.273,653.7306,653.273,653.5018,1343.0
2025-01-16 13:45:00,657.19,657.2,656.44,656.68,705.0,653.8102,653.8201,653.064,653.3028,705.0
2025-01-16 13:50:00,656.71,657.18,656.68,657.18,1160.0,653.3327,653.8002,653.3028,653.8002,1160.0
2025-01-16 13:55:00,656.99,657.0,656.99,656.99,137.0,653.6112,653.6212,653.6112,653.6112,137.0
2025-01-16 14:00:00,656.17,656.99,656.17,656.71,682.0,652.7954,653.6112,652.7954,653.3327,682.0
2025-01-16 14:05:00,656.65,656.74,656.33,656.59,2800.0,653.273,653.3625,652.9546,653.2133,2800.0
2025-01-16 14:10:00,656.65,656.8,656.35,656.79,1061.0,653.273,653.4222,652.9745,653.4122,1061.0
2025-01-16 14:15:00,656.52,657.04,656.29,657.04,900.0,653.1436,653.661,652.9148,653.661,900.0
2025-01-16 14:20:00,656.74,656.74,656.17,656.17,400.0,653.3625,653.3625,652.7954,652.7954,400.0
2025-01-16 14:25:00,656.34,656.65,656.1,656.45,1269.0,652.9646,653.273,652.7258,653.074,1269.0
2025-01-16 14:30:00,656.61,656.61,656.45,656.56,660.0,653.2332,653.2332,653.074,653.1834,660.0
2025-01-16 14:35:00,656.48,657.31,656.48,657.3,2983.0,653.1038,653.9296,653.1038,653.9196,2983.0
2025-01-16 14:40:00,656.86,657.04,656.63,656.75,408.0,653.4819,653.661,653.2531,653.3724,408.0
2025-01-16 14:45:00,656.58,656.81,656.46,656.65,1576.0,653.2033,653.4321,653.0839,653.273,1576.0
2025-01-16 14:50:00,656.5,656.58,656.39,656.58,300.0,653.1237,653.2033,653.0143,653.2033,300.0
2025-01-16 14:55:00,656.7,657.18,656.7,656.81,3088.0,653.3227,653.8002,653.3227,653.4321,3088.0
2025-01-16 15:00:00,656.87,657.5,656.86,657.5,1278.0,653.4918,654.1186,653.4819,654.1186,1278.0
2025-01-16 15:05:00,657.74,657.8,657.47,657.47,300.0,654.3574,654.417,654.0887,654.0887,300.0
2025-01-16 15:10:00,657.72,657.72,657.37,657.64,5303.0,654.3375,654.3375,653.9893,654.2579,5303.0
2025-01-16 15:15:00,657.33,657.67,656.57,656.58,1472.0,653.9495,654.2877,653.1934,653.2033,1472.0
2025-01-16 15:20:00,656.56,656.86,656.07,656.68,1298.0,653.1834,653.4819,652.6959,653.3028,1298.0
2025-01-16 15:25:00,656.71,656.73,656.27,656.47,1552.0,653.3327,653.3526,652.8949,653.0939,1552.0
2025-01-16 15:30:00,656.63,657.31,656.63,657.31,3770.0,653.2531,653.9296,653.2531,653.9296,3770.0
2025-01-16 15:35:00,657.31,657.77,657.0,657.77,5823.0,653.9296,654.3872,653.6212,654.3872,5823.0
2025-01-16 15:40:00,657.85,658.7,657.85,658.64,2206.0,654.4668,655.3124,654.4668,655.2527,2206.0
2025-01-16 15:45:00,658.68,659.0,658.39,658.45,4339.0,655.2925,655.6109,655.004,655.0637,4339.0
2025-01-16 15:50:00,658.7,658.97,658.19,658.21,5315.0,655.3124,655.581,654.805,654.8249,5315.0
2025-01-16 15:55:00,658.23,658.51,657.49,658.45,20612.0,654.8448,655.1234,654.1086,655.0637,20612.0
2025-01-17 09:30:00,664.99,664.99,660.16,660.16,76326.0,661.5701,661.5701,656.7649,656.7649,76326.0
2025-01-17 09:35:00,660.16,660.16,660.16,660.16,0.0,656.7649,656.7649,656.7649,656.7649,0.0
2025-01-17 09:40:00,661.47,661.47,661.46,661.47,100.0,658.0682,658.0682,658.0582,658.0682,100.0
2025-01-17 09:45:00,661.62,663.51,660.91,663.17,6547.0,658.2174,660.0977,657.5111,659.7594,6547.0
2025-01-17 09:50:00,662.74,662.74,662.3,662.66,300.0,659.3316,659.3316,658.8939,659.2521,300.0
2025-01-17 09:55:00,662.5,662.72,661.5,661.5,1688.0,659.0929,659.3117,658.098,658.098,1688.0
2025-01-17 10:00:00,661.72,662.57,660.82,661.48,1423.0,658.3169,659.1625,657.4215,658.0781,1423.0
2025-01-17 10:05:00,662.19,662.19,660.35,661.1,4663.0,658.7845,658.7845,656.9539,657.7001,4663.0
2025-01-17 10:10:00,661.1,661.1,661.1,661.1,0.0,657.7001,657.7001,657.7001,657.7001,0.0
2025-01-17 10:15:00,661.87,661.87,661.86,661.87,300.0,658.4661,658.4661,658.4562,658.4661,300.0
2025-01-17 10:20:00,662.64,662.65,661.95,661.95,460.0,659.2322,659.2421,658.5457,658.5457,460.0
2025-01-17 10:25:00,661.72,662.33,661.27,661.74,850.0,658.3169,658.9238,657.8692,658.3368,850.0
2025-01-17 10:30:00,662.01,663.03,662.01,663.03,7180.0,658.6054,659.6202,658.6054,659.6202,7180.0
2025-01-17 10:35:00,663.25,664.09,663.24,663.25,800.0,659.839,660.6747,659.8291,659.839,800.0
2025-01-17 10:40:00,663.8,664.0,663.49,663.74,5186.0,660.3862,660.5852,660.0778,660.3265,5186.0
2025-01-17 10:45:00,663.84,665.78,663.5,665.39,4982.0,660.426,662.356,660.0877,661.968,4982.0
2025-01-17 10:50:00,665.79,666.72,665.71,666.54,6756.0,662.366,663.2912,662.2864,663.1121,6756.0
2025-01-17 10:55:00,666.43,668.19,666.43,667.63,2468.0,663.0027,664.7536,663.0027,664.1965,2468.0
2025-01-17 11:00:00,667.66,668.64,667.65,668.61,1600.0,664.2263,665.2013,664.2164,665.1715,1600.0
2025-01-17 11:05:00,668.05,669.52,668.0,669.52,1930.0,664.6143,666.0768,664.5646,666.0768,1930.0
2025-01-17 11:10:00,669.38,669.76,668.65,668.66,1782.0,665.9375,666.3155,665.2112,665.2212,1782.0
2025-01-17 11:15:00,668.97,670.83,668.96,670.11,4648.0,665.5296,667.38,665.5197,666.6637,4648.0
2025-01-17 11:20:00,669.61,670.52,669.0,669.85,3283.0,666.1663,667.0716,665.5594,666.4051,3283.0
2025-01-17 11:25:00,669.75,670.55,669.72,669.72,1068.0,666.3056,667.1015,666.2757,666.2757,1068.0
2025-01-17 11:30:00,670.16,670.82,670.0,670.0,1261.0,666.7135,667.3701,666.5543,666.5543,1261.0
2025-01-17 11:35:00,670.69,671.85,670.64,670.64,2535.0,667.2408,668.3948,667.191,667.191,2535.0
2025-01-17 11:40:00,671.28,671.87,671.04,671.71,1100.0,667.8277,668.4147,667.589,668.2555,1100.0
2025-01-17 11:45:00,671.44,671.44,670.96,671.41,900.0,667.9869,667.9869,667.5094,667.9571,900.0
2025-01-17 11:50:00,671.41,671.42,671.04,671.42,910.0,667.9571,667.967,667.589,667.967,910.0
2025-01-17 11:55:00,671.2,671.21,670.53,671.21,1240.0,667.7481,667.7581,667.0816,667.7581,1240.0
2025-01-17 12:00:00,670.89,670.89,669.99,669.99,1710.0,667.4397,667.4397,666.5444,666.5444,1710.0
2025-01-17 12:05:00,669.94,670.05,669.3,670.05,576.0,666.4946,666.604,665.8579,666.604,576.0
2025-01-17 12:10:00,670.04,670.92,670.04,670.92,1757.0,666.5941,667.4696,666.5941,667.4696,1757.0
2025-01-17 12:15:00,671.12,671.64,670.73,671.64,2722.0,667.6685,668.1859,667.2806,668.1859,2722.0
2025-01-17 12:20:00,671.6,671.67,669.74,669.86,2421.0,668.1461,668.2157,666.2956,666.415,2421.0
2025-01-17 12:25:00,670.56,670.56,669.6,669.6,312.0,667.1114,667.1114,666.1564,666.1564,312.0
2025-01-17 12:30:00,670.45,670.92,670.36,670.85,1082.0,667.002,667.4696,666.9125,667.3999,1082.0
2025-01-17 12:35:00,670.8,670.8,669.89,670.78,1551.0,667.3502,667.3502,666.4449,667.3303,1551.0
2025-01-17 12:40:00,671.49,671.49,669.87,669.87,6179.0,668.0366,668.0366,666.425,666.425,6179.0
2025-01-17 12:45:00,669.87,670.14,668.84,668.84,9366.0,666.425,666.6936,665.4003,665.4003,9366.0
2025-01-17 12:50:00,669.41,670.5,669.41,670.08,980.0,665.9673,667.0517,665.9673,666.6339,980.0
2025-01-17 12:55:00,670.17,670.17,668.97,669.27,1265.0,666.7234,666.7234,665.5296,665.8281,1265.0
2025-01-17 13:00:00,668.92,669.56,668.2,668.21,5625.0,665.4799,666.1166,664.7636,664.7735,5625.0
2025-01-17 13:05:00,668.2,668.72,668.0,668.0,1370.0,664.7636,665.2809,664.5646,664.5646,1370.0
2025-01-17 13:10:00,668.72,669.88,668.72,668.83,1175.0,665.2809,666.4349,665.2809,665.3903,1175.0
2025-01-17 13:15:00,669.44,669.44,668.35,668.46,1012.0,665.9972,665.9972,664.9128,665.0222,1012.0
2025-01-17 13:20:00,668.42,668.95,668.28,668.95,940.0,664.9824,665.5097,664.8432,665.5097,940.0
2025-01-17 13:25:00,668.95,668.95,668.51,668.51,421.0,665.5097,665.5097,665.072,665.072,421.0
2025-01-17 13:30:00,668.93,669.2,668.74,668.83,1430.0,665.4898,665.7584,665.3008,665.3903,1430.0
2025-01-17 13:35:00,668.82,669.82,668.82,669.82,1900.0,665.3804,666.3752,665.3804,666.3752,1900.0
2025-01-17 13:40:00,669.63,669.75,668.75,668.92,4376.0,666.1862,666.3056,665.3107,665.4799,4376.0
2025-01-17 13:45:00,669.11,669.27,669.08,669.27,833.0,665.6689,665.8281,665.639,665.8281,833.0
2025-01-17 13:50:00,669.36,669.54,669.12,669.12,3113.0,665.9176,666.0967,665.6788,665.6788,3113.0
2025-01-17 13:55:00,668.42,669.29,668.1,669.08,2135.0,664.9824,665.848,664.6641,665.639,2135.0
2025-01-17 14:00:00,669.21,669.21,668.73,669.13,1100.0,665.7684,665.7684,665.2908,665.6888,1100.0
2025-01-17 14:05:00,669.07,669.24,668.58,669.24,974.0,665.6291,665.7982,665.1416,665.7982,974.0
2025-01-17 14:10:00,669.55,669.88,669.23,669.48,1563.0,666.1066,666.4349,665.7883,666.037,1563.0
2025-01-17 14:15:00,669.52,669.92,669.08,669.68,2605.0,666.0768,666.4747,665.639,666.236,2605.0
2025-01-17 14:20:00,669.77,669.95,669.28,669.63,2388.0,666.3255,666.5046,665.838,666.1862,2388.0
2025-01-17 14:25:00,669.84,669.84,669.28,669.56,2324.0,666.3951,666.3951,665.838,666.1166,2324.0
2025-01-17 14:30:00,669.56,669.84,669.17,669.38,3021.0,666.1166,666.3951,665.7286,665.9375,3021.0
2025-01-17 14:35:00,669.25,669.89,669.05,669.45,2720.0,665.8082,666.4449,665.6092,666.0071,2720.0
2025-01-17 14:40:00,668.96,669.27,668.96,669.11,400.0,665.5197,665.8281,665.5197,665.6689,400.0
2025-01-17 14:45:00,668.96,669.07,668.8,669.07,1900.0,665.5197,665.6291,665.3605,665.6291,1900.0
2025-01-17 14:50:00,668.72,668.9,668.62,668.87,1700.0,665.2809,665.46,665.1814,665.4301,1700.0
2025-01-17 14:55:00,668.73,668.94,668.58,668.91,1990.0,665.2908,665.4998,665.1416,665.4699,1990.0
2025-01-17 15:00:00,668.6,668.79,668.13,668.19,5961.0,665.1615,665.3505,664.6939,664.7536,5961.0
2025-01-17 15:05:00,668.12,668.37,667.73,668.37,2213.0,664.684,664.9327,664.296,664.9327,2213.0
2025-01-17 15:10:00,668.88,669.19,668.74,669.09,1332.0,665.4401,665.7485,665.3008,665.649,1332.0
2025-01-17 15:15:00,669.09,669.18,668.52,669.0,4262.0,665.649,665.7385,665.0819,665.5594,4262.0
2025-01-17 15:20:00,669.06,669.65,669.06,669.65,1100.0,665.6191,666.2061,665.6191,666.2061,1100.0
2025-01-17 15:25:00,669.28,669.82,669.28,669.6,1100.0,665.838,666.3752,665.838,666.1564,1100.0
2025-01-17 15:30:00,669.83,670.15,669.48,670.02,1606.0,666.3852,666.7035,666.037,666.5742,1606.0
2025-01-17 15:35:00,670.07,670.08,669.35,669.63,4181.0,666.6239,666.6339,665.9076,666.1862,4181.0
2025-01-17 15:40:00,669.52,669.67,669.02,669.37,2462.0,666.0768,666.226,665.5793,665.9275,2462.0
2025-01-17 15:45:00,669.7,670.45,669.36,669.74,4626.0,666.2558,667.002,665.9176,666.2956,4626.0
2025-01-17 15:50:00,669.73,669.96,668.98,669.71,5701.0,666.2857,666.5145,665.5396,666.2658,5701.0
2025-01-17 15:55:00,669.19,670.99,669.19,669.62,23654.0,665.7485,667.5392,665.7485,666.1763,23654.0
2025-01-21 09:30:00,677.83,680.0,674.51,675.32,12872.0,674.344,676.5029,671.0411,671.8469,12872.0
2025-01-21 09:35:00,675.43,676.3,674.0,675.38,1562.0,671.9564,672.8219,670.5337,671.9066,1562.0
2025-01-21 09:40:00,674.77,675.81,673.54,674.38,2080.0,671.2998,672.3344,670.0761,670.9118,2080.0
2025-01-21 09:45:00,675.81,676.88,675.01,675.01,5969.0,672.3344,673.3989,671.5385,671.5385,5969.0
2025-01-21 09:50:00,676.32,676.32,675.12,675.41,2131.0,672.8418,672.8418,671.648,671.9365,2131.0
2025-01-21 09:55:00,674.55,676.17,673.8,674.91,6103.0,671.0809,672.6926,670.3348,671.4391,6103.0
2025-01-21 10:00:00,675.58,675.58,674.33,674.88,714.0,672.1056,672.1056,670.862,671.4092,714.0
2025-01-21 10:05:00,673.6,675.23,673.0,674.2,4119.0,670.1358,671.7574,669.5389,670.7327,4119.0
2025-01-21 10:10:00,675.29,675.29,673.13,674.13,500.0,671.8171,671.8171,669.6682,670.6631,500.0
2025-01-21 10:15:00,673.37,675.4,673.37,674.15,5512.0,669.907,671.9265,669.907,670.683,5512.0
2025-01-21 10:20:00,674.75,674.75,673.94,673.94,1317.0,671.2799,671.2799,670.474,670.474,1317.0
2025-01-21 10:25:00,674.39,676.01,674.22,675.13,4160.0,670.9217,672.5334,670.7526,671.6579,4160.0
2025-01-21 10:30:00,675.13,675.89,674.19,675.13,6004.0,671.6579,672.414,670.7228,671.6579,6004.0
2025-01-21 10:35:00,674.97,676.22,674.28,675.46,3125.0,671.4987,672.7423,670.8123,671.9862,3125.0
2025-01-21 10:40:00,675.46,675.63,675.15,675.63,1425.0,671.9862,672.1554,671.6778,672.1554,1425.0
2025-01-21 10:45:00,675.63,675.66,675.05,675.18,1219.0,672.1554,672.1852,671.5783,671.7077,1219.0
2025-01-21 10:50:00,675.55,675.87,674.98,675.77,3506.0,672.0758,672.3941,671.5087,672.2946,3506.0
2025-01-21 10:55:00,676.02,677.0,675.26,677.0,910.0,672.5433,673.5183,671.7873,673.5183,910.0
2025-01-21 11:00:00,676.42,676.95,676.38,676.39,1800.0,672.9413,673.4686,672.9015,672.9114,1800.0
2025-01-21 11:05:00,676.97,677.44,676.0,677.44,2670.0,673.4885,673.956,672.5235,673.956,2670.0
2025-01-21 11:10:00,677.73,677.73,677.14,677.42,2466.0,674.2446,674.2446,673.6576,673.9361,2466.0
2025-01-21 11:15:00,677.49,677.76,677.11,677.11,2294.0,674.0058,674.2744,673.6277,673.6277,2294.0
2025-01-21 11:20:00,677.49,677.74,676.52,677.46,2023.0,674.0058,674.2545,673.0408,673.9759,2023.0
2025-01-21 11:25:00,677.58,678.05,677.42,677.64,1770.0,674.0953,674.5629,673.9361,674.155,1770.0
2025-01-21 11:30:00,677.64,677.64,676.57,677.24,1238.0,674.155,674.155,673.0905,673.7571,1238.0
2025-01-21 11:35:00,676.94,677.41,676.53,676.93,1645.0,673.4586,673.9262,673.0507,673.4487,1645.0
2025-01-21 11:40:00,677.18,677.88,676.93,677.63,2670.0,673.6974,674.3938,673.4487,674.1451,2670.0
2025-01-21 11:45:00,677.63,677.89,677.18,677.38,1369.0,674.1451,674.4037,673.6974,673.8964,1369.0
2025-01-21 11:50:00,677.93,677.93,677.16,677.36,1221.0,674.4435,674.4435,673.6775,673.8765,1221.0
2025-01-21 11:55:00,677.7,677.97,677.2,677.57,2475.0,674.2147,674.4833,673.7173,674.0854,2475.0
2025-01-21 12:00:00,676.92,678.16,676.92,677.17,1936.0,673.4387,674.6723,673.4387,673.6874,1936.0
2025-01-21 12:05:00,677.66,678.16,677.66,678.16,939.0,674.1749,674.6723,674.1749,674.6723,939.0
2025-01-21 12:10:00,678.1,678.23,677.68,677.99,1087.0,674.6127,674.742,674.1948,674.5032,1087.0
2025-01-21 12:15:00,678.0,678.16,677.55,677.6,1521.0,674.5132,674.6723,674.0655,674.1152,1521.0
2025-01-21 12:20:00,677.67,678.23,677.6,677.88,1283.0,674.1849,674.742,674.1152,674.3938,1283.0
2025-01-21 12:25:00,678.2,678.4,677.79,678.32,1007.0,674.7121,674.9111,674.3042,674.8315,1007.0
2025-01-21 12:30:00,678.69,679.53,678.43,679.53,1030.0,675.1996,676.0353,674.941,676.0353,1030.0
2025-01-21 12:35:00,678.44,679.42,678.32,678.32,1003.0,674.9509,675.9259,674.8315,674.8315,1003.0
2025-01-21 12:40:00,678.83,678.83,677.61,677.92,1590.0,675.3389,675.3389,674.1252,674.4336,1590.0
2025-01-21 12:45:00,677.6,677.91,677.4,677.91,468.0,674.1152,674.4236,673.9163,674.4236,468.0
2025-01-21 12:50:00,677.62,678.42,677.62,677.93,710.0,674.1351,674.931,674.1351,674.4435,710.0
2025-01-21 12:55:00,677.93,678.46,677.92,678.38,1317.0,674.4435,674.9708,674.4336,674.8912,1317.0
2025-01-21 13:00:00,677.72,678.04,677.15,677.51,1263.0,674.2346,674.553,673.6675,674.0257,1263.0
2025-01-21 13:05:00,678.05,678.34,678.01,678.26,1256.0,674.5629,674.8514,674.5231,674.7718,1256.0
2025-01-21 13:10:00,678.22,678.55,677.69,678.55,896.0,674.732,675.0603,674.2048,675.0603,896.0
2025-01-21 13:15:00,677.99,678.59,677.99,678.59,755.0,674.5032,675.1001,674.5032,675.1001,755.0
2025-01-21 13:20:00,678.67,678.76,678.67,678.69,440.0,675.1797,675.2693,675.1797,675.1996,440.0
2025-01-21 13:25:00,678.57,678.72,678.3,678.3,1061.0,675.0802,675.2295,674.8116,674.8116,1061.0
2025-01-21 13:30:00,678.35,679.13,678.35,679.12,775.0,674.8614,675.6374,674.8614,675.6274,775.0
2025-01-21 13:35:00,678.55,678.81,678.51,678.81,985.0,675.0603,675.319,675.0205,675.319,985.0
2025-01-21 13:40:00,678.88,678.89,678.28,678.28,3421.0,675.3886,675.3986,674.7917,674.7917,3421.0
2025-01-21 13:45:00,678.12,678.54,677.35,677.35,4401.0,674.6325,675.0504,673.8665,673.8665,4401.0
2025-01-21 13:50:00,677.56,677.67,677.17,677.67,623.0,674.0754,674.1849,673.6874,674.1849,623.0
2025-01-21 13:55:00,677.2,677.38,677.2,677.38,261.0,673.7173,673.8964,673.7173,673.8964,261.0
2025-01-21 14:00:00,677.36,677.45,676.5,676.5,1174.0,673.8765,673.966,673.0209,673.0209,1174.0
2025-01-21 14:05:00,676.51,677.36,676.51,677.08,2485.0,673.0308,673.8765,673.0308,673.5979,2485.0
2025-01-21 14:10:00,676.71,677.62,676.71,677.62,491.0,673.2298,674.1351,673.2298,674.1351,491.0
2025-01-21 14:15:00,677.87,677.87,677.06,677.06,1233.0,674.3838,674.3838,673.578,673.578,1233.0
2025-01-21 14:20:00,676.53,676.53,675.82,676.01,919.0,673.0507,673.0507,672.3444,672.5334,919.0
2025-01-21 14:25:00,676.21,676.73,675.63,676.27,1186.0,672.7324,673.2497,672.1554,672.7921,1186.0
2025-01-21 14:30:00,676.3,676.71,675.89,675.89,1583.0,672.8219,673.2298,672.414,672.414,1583.0
2025-01-21 14:35:00,676.38,676.63,675.89,676.63,4491.0,672.9015,673.1502,672.414,673.1502,4491.0
2025-01-21 14:40:00,676.07,676.66,676.07,676.65,1257.0,672.5931,673.1801,672.5931,673.1701,1257.0
2025-01-21 14:45:00,676.33,676.63,676.01,676.59,974.0,672.8518,673.1502,672.5334,673.1104,974.0
2025-01-21 14:50:00,676.77,676.78,675.99,676.14,2085.0,673.2895,673.2994,672.5135,672.6627,2085.0
2025-01-21 14:55:00,676.23,676.3,676.04,676.3,916.0,672.7523,672.8219,672.5632,672.8219,916.0
2025-01-21 15:00:00,676.17,676.42,675.98,676.07,2173.0,672.6926,672.9413,672.5036,672.5931,2173.0
2025-01-21 15:05:00,676.07,676.53,676.05,676.06,1704.0,672.5931,673.0507,672.5732,672.5831,1704.0
2025-01-21 15:10:00,676.1,676.1,675.82,675.82,796.0,672.6229,672.6229,672.3444,672.3444,796.0
2025-01-21 15:15:00,676.04,676.26,675.82,676.21,2496.0,672.5632,672.7821,672.3444,672.7324,2496.0
2025-01-21 15:20:00,676.2,676.55,675.89,676.55,4475.0,672.7224,673.0706,672.414,673.0706,4475.0
2025-01-21 15:25:00,676.47,676.63,675.97,676.25,4439.0,672.991,673.1502,672.4936,672.7722,4439.0
2025-01-21 15:30:00,675.95,676.42,675.84,676.22,2585.0,672.4737,672.9413,672.3643,672.7423,2585.0
2025-01-21 15:35:00,675.91,676.6,675.85,676.25,5345.0,672.4339,673.1204,672.3742,672.7722,5345.0
2025-01-21 15:40:00,676.11,677.17,675.98,677.17,9436.0,672.6329,673.6874,672.5036,673.6874,9436.0
2025-01-21 15:45:00,677.06,677.81,677.04,677.39,4668.0,673.578,674.3241,673.5581,673.9063,4668.0
2025-01-21 15:50:00,677.72,678.75,677.6,678.18,9358.0,674.2346,675.2593,674.1152,674.6922,9358.0
2025-01-21 15:55:00,678.29,678.81,677.37,678.38,42495.0,674.8017,675.319,673.8864,674.8912,42495.0
2025-01-22 09:30:00,679.81,682.03,677.66,678.32,12092.0,676.3139,678.5224,674.1749,674.8315,12092.0
2025-01-22 09:35:00,678.69,680.16,677.18,677.85,3743.0,675.1996,676.6621,673.6974,674.3639,3743.0
2025-01-22 09:40:00,677.87,677.93,675.98,675.99,1300.0,674.3838,674.4435,672.5036,672.5135,1300.0
2025-01-22 09:45:00,677.02,677.39,676.68,676.97,1500.0,673.5382,673.9063,673.2,673.4885,1500.0
2025-01-22 09:50:00,677.07,677.68,676.14,676.14,4404.0,673.5879,674.1948,672.6627,672.6627,4404.0
2025-01-22 09:55:00,676.53,677.96,676.29,677.96,1500.0,673.0507,674.4734,672.812,674.4734,1500.0
2025-01-22 10:00:00,677.42,677.66,676.83,677.63,4698.0,673.9361,674.1749,673.3492,674.1451,4698.0
2025-01-22 10:05:00,677.23,677.7,676.1,676.11,2053.0,673.7471,674.2147,672.6229,672.6329,2053.0
2025-01-22 10:10:00,676.66,676.88,676.5,676.64,2015.0,673.1801,673.3989,673.0209,673.1602,2015.0
2025-01-22 10:15:00,677.01,678.08,677.01,678.08,2272.0,673.5283,674.5928,673.5283,674.5928,2272.0
2025-01-22 10:20:00,677.7,678.51,676.06,676.07,2618.0,674.2147,675.0205,672.5831,672.5931,2618.0
2025-01-22 10:25:00,676.79,676.79,676.0,676.0,837.0,673.3094,673.3094,672.5235,672.5235,837.0
2025-01-22 10:30:00,675.95,675.98,674.78,674.78,2244.0,672.4737,672.5036,671.3097,671.3097,2244.0
2025-01-22 10:35:00,675.2,675.84,674.38,674.38,1717.0,671.7276,672.3643,670.9118,670.9118,1717.0
2025-01-22 10:40:00,674.82,674.85,673.13,674.85,5132.0,671.3495,671.3794,669.6682,671.3794,5132.0
2025-01-22 10:45:00,675.05,675.6,674.85,675.34,1519.0,671.5783,672.1255,671.3794,671.8668,1519.0
2025-01-22 10:50:00,674.42,675.91,674.41,675.91,1689.0,670.9516,672.4339,670.9416,672.4339,1689.0
2025-01-22 10:55:00,675.71,675.71,675.7,675.71,760.0,672.2349,672.2349,672.225,672.2349,760.0
2025-01-22 11:00:00,675.71,675.71,673.81,674.77,1578.0,672.2349,672.2349,670.3447,671.2998,1578.0
2025-01-22 11:05:00,675.23,675.23,674.53,674.94,715.0,671.7574,671.7574,671.061,671.4689,715.0
2025-01-22 11:10:00,674.39,674.89,674.37,674.69,1482.0,670.9217,671.4192,670.9018,671.2202,1482.0
2025-01-22 11:15:00,674.68,675.65,674.68,675.06,4200.0,671.2102,672.1753,671.2102,671.5883,4200.0
2025-01-22 11:20:00,675.55,676.12,675.54,675.55,1062.0,672.0758,672.6428,672.0658,672.0758,1062.0
2025-01-22 11:25:00,676.01,676.75,676.0,676.61,1174.0,672.5334,673.2696,672.5235,673.1303,1174.0
2025-01-22 11:30:00,676.09,676.98,676.09,676.59,1225.0,672.613,673.4984,672.613,673.1104,1225.0
2025-01-22 11:35:00,676.28,676.99,676.14,676.75,1500.0,672.802,673.5084,672.6627,673.2696,1500.0
2025-01-22 11:40:00,676.75,676.92,675.78,676.4,970.0,673.2696,673.4387,672.3046,672.9214,970.0
2025-01-22 11:45:00,676.03,677.06,675.84,677.02,2361.0,672.5533,673.578,672.3643,673.5382,2361.0
2025-01-22 11:50:00,676.96,677.19,676.43,676.93,6813.0,673.4785,673.7073,672.9512,673.4487,6813.0
2025-01-22 11:55:00,676.46,676.46,676.24,676.42,802.0,672.9811,672.9811,672.7622,672.9413,802.0
2025-01-22 12:00:00,675.87,676.13,675.43,675.95,1203.0,672.3941,672.6528,671.9564,672.4737,1203.0
2025-01-22 12:05:00,676.47,676.87,675.84,675.85,1480.0,672.991,673.389,672.3643,672.3742,1480.0
2025-01-22 12:10:00,676.66,676.66,675.89,676.16,990.0,673.1801,673.1801,672.414,672.6826,990.0
2025-01-22 12:15:00,676.16,676.16,675.32,675.74,4491.0,672.6826,672.6826,671.8469,672.2648,4491.0
2025-01-22 12:20:00,675.74,676.64,675.74,676.64,9736.0,672.2648,673.1602,672.2648,673.1602,9736.0
2025-01-22 12:25:00,676.14,676.34,675.29,676.05,2802.0,672.6627,672.8617,671.8171,672.5732,2802.0
2025-01-22 12:30:00,676.51,676.71,676.18,676.71,1100.0,673.0308,673.2298,672.7025,673.2298,1100.0
2025-01-22 12:35:00,675.99,676.8,675.73,676.29,2345.0,672.5135,673.3193,672.2548,672.812,2345.0
2025-01-22 12:40:00,676.34,676.34,675.54,675.55,1019.0,672.8617,672.8617,672.0658,672.0758,1019.0
2025-01-22 12:45:00,675.81,675.81,674.49,674.5,500.0,672.3344,672.3344,671.0212,671.0312,500.0
2025-01-22 12:50:00,674.35,674.77,674.34,674.6,1916.0,670.8819,671.2998,670.872,671.1306,1916.0
2025-01-22 12:55:00,674.63,674.63,674.62,674.63,500.0,671.1605,671.1605,671.1505,671.1605,500.0
2025-01-22 13:00:00,674.33,674.33,673.33,673.64,2879.0,670.862,670.862,669.8672,670.1756,2879.0
2025-01-22 13:05:00,673.45,673.74,673.45,673.74,1245.0,669.9866,670.2751,669.9866,670.2751,1245.0
2025-01-22 13:10:00,673.74,674.26,673.54,674.09,2687.0,670.2751,670.7924,670.0761,670.6233,2687.0
2025-01-22 13:15:00,674.04,674.54,673.96,674.48,2357.0,670.5735,671.071,670.4939,671.0113,2357.0
2025-01-22 13:20:00,674.46,675.16,674.46,674.92,1294.0,670.9914,671.6878,670.9914,671.449,1294.0
2025-01-22 13:25:00,674.92,674.92,674.92,674.92,0.0,671.449,671.449,671.449,671.449,0.0
2025-01-22 13:30:00,675.15,675.15,675.15,675.15,100.0,671.6778,671.6778,671.6778,671.6778,100.0
2025-01-22 13:35:00,675.32,675.32,674.92,674.92,200.0,671.8469,671.8469,671.449,671.449,200.0
2025-01-22 13:40:00,675.32,676.1,675.32,676.01,2167.0,671.8469,672.6229,671.8469,672.5334,2167.0
2025-01-22 13:45:00,676.05,676.51,675.96,675.97,2091.0,672.5732,673.0308,672.4837,672.4936,2091.0
2025-01-22 13:50:00,676.04,676.04,675.59,675.66,1588.0,672.5632,672.5632,672.1156,672.1852,1588.0
2025-01-22 13:55:00,675.9,675.96,675.02,675.17,1215.0,672.424,672.4837,671.5485,671.6977,1215.0
2025-01-22 14:00:00,674.74,675.26,674.38,674.87,2808.0,671.2699,671.7873,670.9118,671.3993,2808.0
2025-01-22 14:05:00,675.59,675.65,674.78,674.94,1009.0,672.1156,672.1753,671.3097,671.4689,1009.0
2025-01-22 14:10:00,675.36,675.91,674.78,675.91,486.0,671.8867,672.4339,671.3097,672.4339,486.0
2025-01-22 14:15:00,675.26,675.27,674.64,674.64,1313.0,671.7873,671.7972,671.1704,671.1704,1313.0
2025-01-22 14:20:00,675.0,675.3,674.73,675.07,3143.0,671.5286,671.8271,671.26,671.5982,3143.0
2025-01-22 14:25:00,674.9,675.0,674.28,674.28,869.0,671.4291,671.5286,670.8123,670.8123,869.0
2025-01-22 14:30:00,674.33,674.77,674.33,674.77,824.0,670.862,671.2998,670.862,671.2998,824.0
2025-01-22 14:35:00,674.82,675.44,674.76,675.29,1795.0,671.3495,671.9663,671.2898,671.8171,1795.0
2025-01-22 14:40:00,675.09,675.16,674.72,675.16,1090.0,671.6181,671.6878,671.25,671.6878,1090.0
2025-01-22 14:45:00,675.13,675.31,674.8,675.13,1664.0,671.6579,671.837,671.3296,671.6579,1664.0
2025-01-22 14:50:00,675.23,675.24,674.95,674.96,800.0,671.7574,671.7674,671.4789,671.4888,800.0
2025-01-22 14:55:00,674.95,675.42,674.45,675.42,2970.0,671.4789,671.9464,670.9814,671.9464,2970.0
2025-01-22 15:00:00,675.42,675.84,675.42,675.84,1767.0,671.9464,672.3643,671.9464,672.3643,1767.0
2025-01-22 15:05:00,676.1,676.54,675.93,676.54,1029.0,672.6229,673.0607,672.4538,673.0607,1029.0
2025-01-22 15:10:00,676.21,676.25,674.79,676.04,3409.0,672.7324,672.7722,671.3197,672.5632,3409.0
2025-01-22 15:15:00,675.24,675.69,675.24,675.69,3237.0,671.7674,672.215,671.7674,672.215,3237.0
2025-01-22 15:20:00,675.85,676.0,675.39,676.0,1200.0,672.3742,672.5235,671.9166,672.5235,1200.0
2025-01-22 15:25:00,675.71,675.73,675.46,675.46,350.0,672.2349,672.2548,671.9862,671.9862,350.0
2025-01-22 15:30:00,675.33,675.96,675.3,675.37,2159.0,671.8569,672.4837,671.8271,671.8967,2159.0
2025-01-22 15:35:00,675.56,675.59,674.73,675.03,1918.0,672.0857,672.1156,671.26,671.5584,1918.0
2025-01-22 15:40:00,674.82,675.12,674.7,675.04,3491.0,671.3495,671.648,671.2301,671.5684,3491.0
2025-01-22 15:45:00,674.78,674.78,674.38,674.44,2214.0,671.3097,671.3097,670.9118,670.9715,2214.0
2025-01-22 15:50:00,674.63,674.88,674.2,674.37,4813.0,671.1605,671.4092,670.7327,670.9018,4813.0
2025-01-22 15:55:00,674.08,674.61,673.88,674.46,18528.0,670.6133,671.1406,670.4144,670.9914,18528.0
2025-01-23 09:30:00,676.36,677.55,675.0,677.41,6105.0,672.8816,674.0655,671.5286,673.9262,6105.0
2025-01-23 09:35:00,675.72,675.76,675.7,675.75,800.0,672.2449,672.2847,672.225,672.2747,800.0
2025-01-23 09:40:00,675.5,675.5,675.5,675.5,100.0,672.026,672.026,672.026,672.026,100.0
2025-01-23 09:45:00,675.63,676.19,674.63,674.63,1100.0,672.1554,672.7125,671.1605,671.1605,1100.0
2025-01-23 09:50:00,674.97,675.76,674.77,675.73,611.0,671.4987,672.2847,671.2998,672.2548,611.0
2025-01-23 09:55:00,675.8,675.83,674.58,674.58,2037.0,672.3245,672.3543,671.1108,671.1108,2037.0
2025-01-23 10:00:00,675.68,676.85,674.78,675.31,5539.0,672.2051,673.3691,671.3097,671.837,5539.0
2025-01-23 10:05:00,675.74,675.99,675.74,675.99,242.0,672.2648,672.5135,672.2648,672.5135,242.0
2025-01-23 10:10:00,675.66,675.66,674.23,674.28,1065.0,672.1852,672.1852,670.7626,670.8123,1065.0
2025-01-23 10:15:00,674.23,674.23,672.55,672.97,2411.0,670.7626,670.7626,669.0912,669.509,2411.0
2025-01-23 10:20:00,672.0,672.63,671.7,672.63,3783.0,668.544,669.1708,668.2456,669.1708,3783.0
2025-01-23 10:25:00,672.21,672.58,672.16,672.58,1100.0,668.7529,669.121,668.7032,669.121,1100.0
2025-01-23 10:30:00,672.27,672.99,672.27,672.47,1446.0,668.8126,669.5289,668.8126,669.0116,1446.0
2025-01-23 10:35:00,671.63,671.64,671.63,671.63,100.0,668.1759,668.1859,668.1759,668.1759,100.0
2025-01-23 10:40:00,672.01,673.01,671.98,673.01,1359.0,668.554,669.5488,668.5241,669.5488,1359.0
2025-01-23 10:45:00,672.47,673.11,672.47,673.11,745.0,669.0116,669.6483,669.0116,669.6483,745.0
2025-01-23 10:50:00,673.55,674.36,673.45,674.36,844.0,670.086,670.8919,669.9866,670.8919,844.0
2025-01-23 10:55:00,674.29,674.59,673.89,674.59,1934.0,670.8222,671.1207,670.4243,671.1207,1934.0
2025-01-23 11:00:00,674.84,675.24,674.74,674.98,780.0,671.3694,671.7674,671.2699,671.5087,780.0
2025-01-23 11:05:00,675.38,675.96,674.81,675.38,1546.0,671.9066,672.4837,671.3396,671.9066,1546.0
2025-01-23 11:10:00,675.61,675.92,675.02,675.54,2600.0,672.1355,672.4439,671.5485,672.0658,2600.0
2025-01-23 11:15:00,675.87,676.27,675.7,675.95,5025.0,672.3941,672.7921,672.225,672.4737,5025.0
2025-01-23 11:20:00,676.31,676.56,676.31,676.56,500.0,672.8319,673.0806,672.8319,673.0806,500.0
2025-01-23 11:25:00,676.58,676.58,676.16,676.5,700.0,673.1005,673.1005,672.6826,673.0209,700.0
2025-01-23 11:30:00,676.35,677.41,675.92,677.41,1897.0,672.8717,673.9262,672.4439,673.9262,1897.0
2025-01-23 11:35:00,677.41,678.05,677.22,678.05,702.0,673.9262,674.5629,673.7372,674.5629,702.0
2025-01-23 11:40:00,678.06,678.06,677.63,677.94,700.0,674.5729,674.5729,674.1451,674.4535,700.0
2025-01-23 11:45:00,677.8,677.94,677.38,677.5,1800.0,674.3142,674.4535,673.8964,674.0157,1800.0
2025-01-23 11:50:00,676.66,677.72,676.66,677.72,832.0,673.1801,674.2346,673.1801,674.2346,832.0
2025-01-23 11:55:00,677.64,677.82,677.59,677.67,6105.0,674.155,674.3341,674.1053,674.1849,6105.0
2025-01-23 12:00:00,677.53,678.5,677.49,678.23,2315.0,674.0456,675.0106,674.0058,674.742,2315.0
2025-01-23 12:05:00,678.29,678.76,678.29,678.49,1706.0,674.8017,675.2693,674.8017,675.0006,1706.0
2025-01-23 12:10:00,678.49,679.09,678.49,679.09,1610.0,675.0006,675.5976,675.0006,675.5976,1610.0
2025-01-23 12:15:00,679.0,679.17,678.74,679.17,872.0,675.508,675.6771,675.2494,675.6771,872.0
2025-01-23 12:20:00,679.01,679.31,678.65,678.8,1164.0,675.518,675.8164,675.1598,675.3091,1164.0
2025-01-23 12:25:00,678.83,678.83,678.68,678.69,795.0,675.3389,675.3389,675.1897,675.1996,795.0
2025-01-23 12:30:00,678.66,678.89,678.44,678.44,400.0,675.1698,675.3986,674.9509,674.9509,400.0
2025-01-23 12:35:00,678.74,679.39,678.73,679.38,1600.0,675.2494,675.896,675.2394,675.8861,1600.0
2025-01-23 12:40:00,679.38,679.39,679.23,679.23,620.0,675.8861,675.896,675.7368,675.7368,620.0
2025-01-23 12:45:00,679.44,679.89,679.4,679.89,1620.0,675.9458,676.3934,675.906,676.3934,1620.0
2025-01-23 12:50:00,679.75,680.77,679.68,680.55,2909.0,676.2542,677.2689,676.1845,677.0501,2909.0
2025-01-23 12:55:00,680.7,680.81,680.41,680.41,1445.0,677.1993,677.3087,676.9108,676.9108,1445.0
2025-01-23 13:00:00,680.8,680.94,680.72,680.73,586.0,677.2988,677.438,677.2192,677.2291,586.0
2025-01-23 13:05:00,680.99,680.99,680.98,680.99,200.0,677.4878,677.4878,677.4778,677.4878,200.0
2025-01-23 13:10:00,680.95,681.04,680.77,680.77,1368.0,677.448,677.5375,677.2689,677.2689,1368.0
2025-01-23 13:15:00,680.8,680.97,680.78,680.79,1600.0,677.2988,677.4679,677.2789,677.2888,1600.0
2025-01-23 13:20:00,680.79,680.79,680.14,680.19,1191.0,677.2888,677.2888,676.6422,676.6919,1191.0
2025-01-23 13:25:00,680.13,680.13,679.68,680.13,1349.0,676.6322,676.6322,676.1845,676.6322,1349.0
2025-01-23 13:30:00,680.13,680.4,679.92,680.4,632.0,676.6322,676.9008,676.4233,676.9008,632.0
2025-01-23 13:35:00,679.92,680.28,679.76,679.96,2810.0,676.4233,676.7814,676.2641,676.4631,2810.0
2025-01-23 13:40:00,679.94,679.94,678.27,678.77,3901.0,676.4432,676.4432,674.7818,675.2792,3901.0
2025-01-23 13:45:00,678.77,678.77,678.5,678.64,735.0,675.2792,675.2792,675.0106,675.1499,735.0
2025-01-23 13:50:00,678.83,678.83,678.63,678.82,2790.0,675.3389,675.3389,675.1399,675.3289,2790.0
2025-01-23 13:55:00,678.85,679.13,678.15,678.2,5891.0,675.3588,675.6374,674.6624,674.7121,5891.0
2025-01-23 14:00:00,678.12,678.44,678.12,678.17,962.0,674.6325,674.9509,674.6325,674.6823,962.0
2025-01-23 14:05:00,678.14,678.46,677.54,678.46,1140.0,674.6524,674.9708,674.0555,674.9708,1140.0
2025-01-23 14:10:00,678.15,678.19,677.99,678.0,991.0,674.6624,674.7022,674.5032,674.5132,991.0
2025-01-23 14:15:00,678.0,678.2,677.82,678.2,1679.0,674.5132,674.7121,674.3341,674.7121,1679.0
2025-01-23 14:20:00,677.85,678.21,677.85,678.21,902.0,674.3639,674.7221,674.3639,674.7221,902.0
2025-01-23 14:25:00,678.2,678.22,678.14,678.22,1376.0,674.7121,674.732,674.6524,674.732,1376.0
2025-01-23 14:30:00,678.42,678.43,678.1,678.22,782.0,674.931,674.941,674.6127,674.732,782.0
2025-01-23 14:35:00,678.17,678.17,677.65,677.65,1700.0,674.6823,674.6823,674.165,674.165,1700.0
2025-01-23 14:40:00,678.05,678.07,677.65,678.05,1500.0,674.5629,674.5828,674.165,674.5629,1500.0
2025-01-23 14:45:00,677.76,678.05,677.75,677.75,300.0,674.2744,674.5629,674.2645,674.2645,300.0
2025-01-23 14:50:00,678.0,678.25,677.82,677.82,1691.0,674.5132,674.7619,674.3341,674.3341,1691.0
2025-01-23 14:55:00,677.98,678.67,677.97,678.67,3612.0,674.4933,675.1797,674.4833,675.1797,3612.0
2025-01-23 15:00:00,678.61,678.79,678.6,678.64,706.0,675.12,675.2991,675.1101,675.1499,706.0
2025-01-23 15:05:00,678.64,678.64,677.92,678.18,2900.0,675.1499,675.1499,674.4336,674.6922,2900.0
2025-01-23 15:10:00,678.18,678.18,678.17,678.17,3128.0,674.6922,674.6922,674.6823,674.6823,3128.0
2025-01-23 15:15:00,678.17,678.92,678.09,678.49,2926.0,674.6823,675.4284,674.6027,675.0006,2926.0
2025-01-23 15:20:00,678.58,678.78,678.47,678.78,1626.0,675.0902,675.2892,674.9807,675.2892,1626.0
2025-01-23 15:25:00,678.73,678.73,678.64,678.7,2057.0,675.2394,675.2394,675.1499,675.2096,2057.0
2025-01-23 15:30:00,678.7,678.7,678.2,678.37,2672.0,675.2096,675.2096,674.7121,674.8813,2672.0
2025-01-23 15:35:00,678.36,679.09,678.35,678.95,1371.0,674.8713,675.5976,674.8614,675.4583,1371.0
2025-01-23 15:40:00,678.69,678.92,678.34,678.71,5038.0,675.1996,675.4284,674.8514,675.2195,5038.0
2025-01-23 15:45:00,678.59,679.15,678.55,678.74,3604.0,675.1001,675.6573,675.0603,675.2494,3604.0
2025-01-23 15:50:00,678.69,679.51,678.69,679.06,7747.0,675.1996,676.0154,675.1996,675.5677,7747.0
2025-01-23 15:55:00,678.87,680.1,678.87,680.02,22723.0,675.3787,676.6024,675.3787,676.5228,22723.0
2025-01-24 09:30:00,680.09,682.0,680.0,681.77,9594.0,676.5924,678.4926,676.5029,678.2638,9594.0
2025-01-24 09:35:00,681.0,681.51,681.0,681.01,1300.0,677.4977,678.0051,677.4977,677.5077,1300.0
2025-01-24 09:40:00,680.75,680.76,679.77,680.0,1835.0,677.249,677.259,676.2741,676.5029,1835.0
2025-01-24 09:45:00,680.25,680.63,680.25,680.26,700.0,676.7516,677.1296,676.7516,676.7615,700.0
2025-01-24 09:50:00,680.0,680.01,678.44,678.45,1000.0,676.5029,676.5128,674.9509,674.9609,1000.0
2025-01-24 09:55:00,677.98,678.97,677.96,678.56,1214.0,674.4933,675.4782,674.4734,675.0703,1214.0
2025-01-24 10:00:00,679.94,679.95,677.06,677.07,3340.0,676.4432,676.4531,673.578,673.5879,3340.0
2025-01-24 10:05:00,678.03,678.23,677.13,677.7,2139.0,674.543,674.742,673.6476,674.2147,2139.0
2025-01-24 10:10:00,677.72,678.42,676.73,676.74,6121.0,674.2346,674.931,673.2497,673.2596,6121.0
2025-01-24 10:15:00,676.75,678.73,676.75,678.23,2811.0,673.2696,675.2394,673.2696,674.742,2811.0
2025-01-24 10:20:00,677.61,677.61,676.18,676.18,2300.0,674.1252,674.1252,672.7025,672.7025,2300.0
2025-01-24 10:25:00,675.86,676.82,675.05,676.82,4257.0,672.3842,673.3392,671.5783,673.3392,4257.0
2025-01-24 10:30:00,676.7,676.7,676.04,676.05,300.0,673.2199,673.2199,672.5632,672.5732,300.0
2025-01-24 10:35:00,675.71,675.71,675.57,675.58,982.0,672.2349,672.2349,672.0957,672.1056,982.0
2025-01-24 10:40:00,675.92,677.0,675.16,675.93,2688.0,672.4439,673.5183,671.6878,672.4538,2688.0
2025-01-24 10:45:00,676.15,676.82,675.95,676.82,1774.0,672.6727,673.3392,672.4737,673.3392,1774.0
2025-01-24 10:50:00,677.55,677.59,676.84,676.93,1500.0,674.0655,674.1053,673.3591,673.4487,1500.0
2025-01-24 10:55:00,676.93,676.93,676.08,676.29,964.0,673.4487,673.4487,672.603,672.812,964.0
2025-01-24 11:00:00,676.69,676.69,676.28,676.52,501.0,673.2099,673.2099,672.802,673.0408,501.0
2025-01-24 11:05:00,676.76,677.46,676.73,677.32,1557.0,673.2795,673.9759,673.2497,673.8367,1557.0
2025-01-24 11:10:00,677.26,678.04,677.26,677.84,1355.0,673.777,674.553,673.777,674.354,1355.0
2025-01-24 11:15:00,678.31,678.31,677.83,677.83,200.0,674.8216,674.8216,674.344,674.344,200.0
2025-01-24 11:20:00,678.35,678.35,677.83,677.83,215.0,674.8614,674.8614,674.344,674.344,215.0
2025-01-24 11:25:00,677.19,678.16,677.19,677.64,1522.0,673.7073,674.6723,673.7073,674.155,1522.0
2025-01-24 11:30:00,677.63,678.05,677.49,677.6,2009.0,674.1451,674.5629,674.0058,674.1152,2009.0
2025-01-24 11:35:00,677.2,678.88,677.2,678.88,3464.0,673.7173,675.3886,673.7173,675.3886,3464.0
2025-01-24 11:40:00,678.88,678.88,678.88,678.88,0.0,675.3886,675.3886,675.3886,675.3886,0.0
2025-01-24 11:45:00,678.24,678.8,678.2,678.8,1205.0,674.7519,675.3091,674.7121,675.3091,1205.0
2025-01-24 11:50:00,678.83,678.83,678.4,678.41,300.0,675.3389,675.3389,674.9111,674.9211,300.0
2025-01-24 11:55:00,678.95,678.95,677.46,677.83,2277.0,675.4583,675.4583,673.9759,674.344,2277.0
2025-01-24 12:00:00,677.87,678.4,677.86,678.4,600.0,674.3838,674.9111,674.3739,674.9111,600.0
2025-01-24 12:05:00,678.13,678.55,677.84,678.25,819.0,674.6425,675.0603,674.354,674.7619,819.0
2025-01-24 12:10:00,678.25,678.55,677.95,678.25,2043.0,674.7619,675.0603,674.4634,674.7619,2043.0
2025-01-24 12:15:00,678.54,678.84,678.54,678.58,720.0,675.0504,675.3488,675.0504,675.0902,720.0
2025-01-24 12:20:00,679.01,679.01,678.36,678.76,929.0,675.518,675.518,674.8713,675.2693,929.0
2025-01-24 12:25:00,679.07,679.07,678.03,678.03,1269.0,675.5777,675.5777,674.543,674.543,1269.0
2025-01-24 12:30:00,678.03,679.05,678.03,679.05,1944.0,674.543,675.5578,674.543,675.5578,1944.0
2025-01-24 12:35:00,679.28,679.71,678.94,678.94,4000.0,675.7866,676.2144,675.4483,675.4483,4000.0
2025-01-24 12:40:00,678.69,678.69,678.22,678.48,1803.0,675.1996,675.1996,674.732,674.9907,1803.0
2025-01-24 12:45:00,677.83,677.83,677.83,677.83,182.0,674.344,674.344,674.344,674.344,182.0
2025-01-24 12:50:00,678.39,678.39,677.19,677.94,1339.0,674.9012,674.9012,673.7073,674.4535,1339.0
2025-01-24 12:55:00,677.6,677.6,677.2,677.2,500.0,674.1152,674.1152,673.7173,673.7173,500.0
2025-01-24 13:00:00,677.17,677.65,677.16,677.37,1648.0,673.6874,674.165,673.6775,673.8864,1648.0
2025-01-24 13:05:00,677.5,677.5,677.28,677.3,622.0,674.0157,674.0157,673.7969,673.8168,622.0
2025-01-24 13:10:00,677.29,677.61,677.12,677.44,1514.0,673.8068,674.1252,673.6377,673.956,1514.0
2025-01-24 13:15:00,677.63,677.97,677.12,677.33,1567.0,674.1451,674.4833,673.6377,673.8466,1567.0
2025-01-24 13:20:00,677.33,677.33,676.96,676.98,1200.0,673.8466,673.8466,673.4785,673.4984,1200.0
2025-01-24 13:25:00,676.95,676.95,676.1,676.59,3970.0,673.4686,673.4686,672.6229,673.1104,3970.0
2025-01-24 13:30:00,676.59,676.59,676.23,676.23,1100.0,673.1104,673.1104,672.7523,672.7523,1100.0
2025-01-24 13:35:00,676.34,676.55,676.15,676.46,1112.0,672.8617,673.0706,672.6727,672.9811,1112.0
2025-01-24 13:40:00,676.75,676.8,676.48,676.77,904.0,673.2696,673.3193,673.001,673.2895,904.0
2025-01-24 13:45:00,676.82,677.23,676.77,676.88,935.0,673.3392,673.7471,673.2895,673.3989,935.0
2025-01-24 13:50:00,676.88,677.32,676.88,677.2,3811.0,673.3989,673.8367,673.3989,673.7173,3811.0
2025-01-24 13:55:00,677.13,677.28,676.35,676.82,2294.0,673.6476,673.7969,672.8717,673.3392,2294.0
2025-01-24 14:00:00,676.82,677.43,676.82,677.18,1400.0,673.3392,673.9461,673.3392,673.6974,1400.0
2025-01-24 14:05:00,676.57,676.81,676.32,676.32,1396.0,673.0905,673.3293,672.8418,672.8418,1396.0
2025-01-24 14:10:00,676.22,676.81,675.47,676.01,5954.0,672.7423,673.3293,671.9962,672.5334,5954.0
2025-01-24 14:15:00,675.47,675.94,675.21,675.4,1339.0,671.9962,672.4638,671.7375,671.9265,1339.0
2025-01-24 14:20:00,675.57,675.73,675.51,675.69,1010.0,672.0957,672.2548,672.036,672.215,1010.0
2025-01-24 14:25:00,675.57,676.55,675.57,676.55,1100.0,672.0957,673.0706,672.0957,673.0706,1100.0
2025-01-24 14:30:00,676.21,676.5,675.72,675.72,521.0,672.7324,673.0209,672.2449,672.2449,521.0
2025-01-24 14:35:00,676.06,676.35,675.54,675.55,2323.0,672.5831,672.8717,672.0658,672.0758,2323.0
2025-01-24 14:40:00,675.77,675.98,675.64,675.98,1300.0,672.2946,672.5036,672.1653,672.5036,1300.0
2025-01-24 14:45:00,676.7,676.71,676.28,676.7,617.0,673.2199,673.2298,672.802,673.2199,617.0
2025-01-24 14:50:00,676.07,676.58,676.07,676.58,7722.0,672.5931,673.1005,672.5931,673.1005,7722.0
2025-01-24 14:55:00,676.11,676.56,675.72,675.72,800.0,672.6329,673.0806,672.2449,672.2449,800.0
2025-01-24 15:00:00,675.75,676.7,675.51,676.7,1837.0,672.2747,673.2199,672.036,673.2199,1837.0
2025-01-24 15:05:00,676.74,676.74,676.18,676.28,1062.0,673.2596,673.2596,672.7025,672.802,1062.0
2025-01-24 15:10:00,676.06,676.1,675.84,676.06,900.0,672.5831,672.6229,672.3643,672.5831,900.0
2025-01-24 15:15:00,676.17,676.27,675.78,675.79,2595.0,672.6926,672.7921,672.3046,672.3145,2595.0
2025-01-24 15:20:00,675.74,676.03,675.45,675.93,2234.0,672.2648,672.5533,671.9763,672.4538,2234.0
2025-01-24 15:25:00,676.6,676.63,676.34,676.53,1704.0,673.1204,673.1502,672.8617,673.0507,1704.0
2025-01-24 15:30:00,676.75,677.2,676.3,676.3,2414.0,673.2696,673.7173,672.8219,672.8219,2414.0
2025-01-24 15:35:00,676.43,677.01,676.2,676.89,3390.0,672.9512,673.5283,672.7224,673.4089,3390.0
2025-01-24 15:40:00,677.08,677.56,676.74,677.56,4458.0,673.5979,674.0754,673.2596,674.0754,4458.0
2025-01-24 15:45:00,677.47,677.84,677.38,677.7,2885.0,673.9859,674.354,673.8964,674.2147,2885.0
2025-01-24 15:50:00,677.68,678.97,677.68,678.59,3162.0,674.1948,675.4782,674.1948,675.1001,3162.0
2025-01-24 15:55:00,678.15,679.49,678.15,679.34,30097.0,674.6624,675.9955,674.6624,675.8463,30097.0
2025-01-27 09:30:00,669.8,671.04,666.84,666.84,11945.0,666.3553,667.589,663.4106,663.4106,11945.0
2025-01-27 09:35:00,666.93,668.35,662.76,662.76,7085.0,663.5001,664.9128,659.3515,659.3515,7085.0
2025-01-27 09:40:00,662.58,662.58,660.61,661.47,3861.0,659.1725,659.1725,657.2126,658.0682,3861.0
2025-01-27 09:45:00,661.59,664.45,661.59,663.02,1701.0,658.1876,661.0328,658.1876,659.6102,1701.0
2025-01-27 09:50:00,663.2,668.86,663.2,667.72,7297.0,659.7893,665.4202,659.7893,664.286,7297.0
2025-01-27 09:55:00,668.6,671.47,668.03,671.47,8172.0,665.1615,668.0167,664.5944,668.0167,8172.0
2025-01-27 10:00:00,672.0,672.0,668.6,669.18,7983.0,668.544,668.544,665.1615,665.7385,7983.0
2025-01-27 10:05:00,669.1,670.17,668.43,668.43,7335.0,665.6589,666.7234,664.9924,664.9924,7335.0
2025-01-27 10:10:00,668.25,668.89,667.45,667.65,2118.0,664.8133,665.45,664.0174,664.2164,2118.0
2025-01-27 10:15:00,667.69,667.69,664.35,665.34,4819.0,664.2562,664.2562,660.9334,661.9183,4819.0
2025-01-27 10:20:00,664.9,665.09,664.38,664.83,2444.0,661.4805,661.6696,660.9632,661.4109,2444.0
2025-01-27 10:25:00,664.98,666.09,664.98,666.09,1695.0,661.5601,662.6644,661.5601,662.6644,1695.0
2025-01-27 10:30:00,665.18,666.17,665.07,666.01,2041.0,661.7591,662.744,661.6497,662.5848,2041.0
2025-01-27 10:35:00,665.57,665.58,664.08,664.95,4497.0,662.1471,662.157,660.6648,661.5303,4497.0
2025-01-27 10:40:00,665.02,665.46,664.51,665.46,2353.0,661.5999,662.0377,661.0925,662.0377,2353.0
2025-01-27 10:45:00,665.82,665.82,665.34,665.43,1410.0,662.3958,662.3958,661.9183,662.0078,1410.0
2025-01-27 10:50:00,665.74,666.92,665.74,666.07,1700.0,662.3162,663.4901,662.3162,662.6445,1700.0
2025-01-27 10:55:00,666.27,666.28,664.98,665.02,3506.0,662.8435,662.8534,661.5601,661.5999,3506.0
2025-01-27 11:00:00,664.86,665.28,664.01,664.03,3301.0,661.4407,661.8586,660.5951,660.615,3301.0
2025-01-27 11:05:00,664.19,664.29,663.34,663.44,3997.0,660.7742,660.8737,659.9286,660.028,3997.0
2025-01-27 11:10:00,663.6,663.86,662.9,663.46,5086.0,660.1872,660.4459,659.4908,660.0479,5086.0
2025-01-27 11:15:00,663.72,663.83,663.23,663.8,3655.0,660.3066,660.416,659.8191,660.3862,3655.0
2025-01-27 11:20:00,663.7,663.7,662.51,663.31,1304.0,660.2867,660.2867,659.1028,659.8987,1304.0
2025-01-27 11:25:00,662.62,662.62,660.15,660.46,3816.0,659.2123,659.2123,656.755,657.0634,3816.0
2025-01-27 11:30:00,660.36,660.88,660.36,660.47,724.0,656.9639,657.4812,656.9639,657.0733,724.0
2025-01-27 11:35:00,660.21,660.83,659.56,659.56,2125.0,656.8147,657.4315,656.168,656.168,2125.0
2025-01-27 11:40:00,659.65,659.65,659.65,659.65,100.0,656.2575,656.2575,656.2575,656.2575,100.0
2025-01-27 11:45:00,659.6,659.98,659.0,659.19,1157.0,656.2078,656.5858,655.6109,655.7999,1157.0
2025-01-27 11:50:00,659.15,659.51,658.43,658.99,1583.0,655.7601,656.1183,655.0438,655.6009,1583.0
2025-01-27 11:55:00,659.26,659.76,659.26,659.54,800.0,655.8695,656.367,655.8695,656.1481,800.0
2025-01-27 12:00:00,660.0,660.6,659.89,660.36,2633.0,656.6057,657.2026,656.4963,656.9639,2633.0
2025-01-27 12:05:00,660.08,660.09,659.48,660.05,800.0,656.6853,656.6953,656.0884,656.6555,800.0
2025-01-27 12:10:00,660.1,661.06,660.1,660.91,800.0,656.7052,657.6603,656.7052,657.5111,800.0
2025-01-27 12:15:00,661.26,661.27,661.26,661.27,200.0,657.8593,657.8692,657.8593,657.8692,200.0
2025-01-27 12:20:00,661.28,662.54,661.28,662.54,1290.0,657.8792,659.1327,657.8792,659.1327,1290.0
2025-01-27 12:25:00,662.22,663.25,662.21,662.8,3516.0,658.8143,659.839,658.8044,659.3913,3516.0
2025-01-27 12:30:00,662.89,663.47,662.87,662.9,2226.0,659.4809,660.0579,659.461,659.4908,2226.0
2025-01-27 12:35:00,662.83,663.13,662.69,662.7,1712.0,659.4212,659.7196,659.2819,659.2918,1712.0
2025-01-27 12:40:00,662.72,662.99,662.64,662.64,613.0,659.3117,659.5804,659.2322,659.2322,613.0
2025-01-27 12:45:00,662.54,662.79,661.32,661.32,3276.0,659.1327,659.3814,657.9189,657.9189,3276.0
2025-01-27 12:50:00,661.53,661.53,660.09,660.38,1896.0,658.1279,658.1279,656.6953,656.9838,1896.0
2025-01-27 12:55:00,660.11,660.27,659.69,659.88,2810.0,656.7152,656.8743,656.2973,656.4864,2810.0
2025-01-27 13:00:00,660.0,660.0,659.08,659.09,700.0,656.6057,656.6057,655.6905,655.7004,700.0
2025-01-27 13:05:00,659.45,659.66,658.86,658.88,1571.0,656.0586,656.2675,655.4716,655.4915,1571.0
2025-01-27 13:10:00,658.68,658.68,658.15,658.24,1326.0,655.2925,655.2925,654.7652,654.8548,1326.0
2025-01-27 13:15:00,658.24,658.31,657.56,657.79,1799.0,654.8548,654.9244,654.1783,654.4071,1799.0
2025-01-27 13:20:00,657.52,657.61,656.67,656.92,2050.0,654.1385,654.228,653.2929,653.5416,2050.0
2025-01-27 13:25:00,656.31,656.52,656.2,656.2,696.0,652.9347,653.1436,652.8253,652.8253,696.0
2025-01-27 13:30:00,655.83,656.7,655.6,656.6,1875.0,652.4572,653.3227,652.2284,653.2232,1875.0
2025-01-27 13:35:00,656.55,657.78,656.55,657.78,6228.0,653.1735,654.3972,653.1735,654.3972,6228.0
2025-01-27 13:40:00,657.41,658.65,657.03,658.65,3263.0,654.0291,655.2627,653.651,655.2627,3263.0
2025-01-27 13:45:00,658.42,658.42,658.41,658.41,413.0,655.0339,655.0339,655.0239,655.0239,413.0
2025-01-27 13:50:00,658.71,658.71,657.78,657.95,1308.0,655.3224,655.3224,654.3972,654.5663,1308.0
2025-01-27 13:55:00,657.62,657.62,656.45,656.46,2139.0,654.238,654.238,653.074,653.0839,2139.0
2025-01-27 14:00:00,657.29,658.29,657.29,658.28,651.0,653.9097,654.9045,653.9097,654.8946,651.0
2025-01-27 14:05:00,657.79,658.75,657.48,658.75,1687.0,654.4071,655.3622,654.0987,655.3622,1687.0
2025-01-27 14:10:00,658.65,658.97,658.56,658.97,1620.0,655.2627,655.581,655.1731,655.581,1620.0
2025-01-27 14:15:00,658.86,660.16,658.85,659.93,1211.0,655.4716,656.7649,655.4616,656.5361,1211.0
2025-01-27 14:20:00,660.0,661.04,659.99,661.04,422.0,656.6057,657.6404,656.5958,657.6404,422.0
2025-01-27 14:25:00,661.07,662.12,661.06,662.12,2749.0,657.6702,658.7148,657.6603,658.7148,2749.0
2025-01-27 14:30:00,661.76,662.43,661.66,662.04,908.0,658.3567,659.0232,658.2572,658.6352,908.0
2025-01-27 14:35:00,662.47,662.54,661.74,662.3,2251.0,659.063,659.1327,658.3368,658.8939,2251.0
2025-01-27 14:40:00,661.98,662.1,661.57,661.57,3424.0,658.5756,658.6949,658.1677,658.1677,3424.0
2025-01-27 14:45:00,661.37,661.51,659.61,660.07,3460.0,657.9687,658.108,656.2177,656.6754,3460.0
2025-01-27 14:50:00,659.6,659.92,659.39,659.39,3355.0,656.2078,656.5261,655.9989,655.9989,3355.0
2025-01-27 14:55:00,659.67,660.54,659.67,660.28,1916.0,656.2774,657.143,656.2774,656.8843,1916.0
2025-01-27 15:00:00,660.27,661.79,660.27,661.02,3850.0,656.8743,658.3865,656.8743,657.6205,3850.0
2025-01-27 15:05:00,660.54,660.57,660.12,660.37,2622.0,657.143,657.1728,656.7251,656.9738,2622.0
2025-01-27 15:10:00,660.78,661.52,660.46,661.07,2618.0,657.3817,658.1179,657.0634,657.6702,2618.0
2025-01-27 15:15:00,661.18,662.54,661.15,662.54,1351.0,657.7797,659.1327,657.7498,659.1327,1351.0
2025-01-27 15:20:00,662.31,663.44,662.3,663.44,4897.0,658.9039,660.028,658.8939,660.028,4897.0
2025-01-27 15:25:00,663.75,663.76,662.96,663.1,517.0,660.3364,660.3464,659.5505,659.6898,517.0
2025-01-27 15:30:00,663.31,663.31,662.07,662.18,1223.0,659.8987,659.8987,658.6651,658.7745,1223.0
2025-01-27 15:35:00,662.17,662.52,661.71,662.52,1018.0,658.7646,659.1128,658.3069,659.1128,1018.0
2025-01-27 15:40:00,662.68,663.35,662.06,663.35,2551.0,659.272,659.9385,658.6551,659.9385,2551.0
2025-01-27 15:45:00,663.39,663.5,663.09,663.24,2608.0,659.9783,660.0877,659.6798,659.8291,2608.0
2025-01-27 15:50:00,663.28,663.95,660.52,661.29,10126.0,659.8689,660.5354,657.1231,657.8891,10126.0
2025-01-27 15:55:00,661.53,663.07,661.51,662.9,33483.0,658.1279,659.6599,658.108,659.4908,33483.0
2025-01-28 09:30:00,665.29,666.67,661.96,661.96,7227.0,661.8685,663.2414,658.5557,658.5557,7227.0
2025-01-28 09:35:00,662.71,662.87,661.48,662.04,1150.0,659.3018,659.461,658.0781,658.6352,1150.0
2025-01-28 09:40:00,662.84,664.17,661.02,661.02,2086.0,659.4311,660.7543,657.6205,657.6205,2086.0
2025-01-28 09:45:00,662.08,662.26,660.2,660.67,1800.0,658.675,658.8541,656.8047,657.2723,1800.0
2025-01-28 09:50:00,658.29,659.12,658.29,658.6,1700.0,654.9045,655.7303,654.9045,655.2129,1700.0
2025-01-28 09:55:00,659.55,659.81,657.51,659.81,1429.0,656.158,656.4167,654.1285,656.4167,1429.0
2025-01-28 10:00:00,659.87,661.79,659.05,661.79,1640.0,656.4764,658.3865,655.6606,658.3865,1640.0
2025-01-28 10:05:00,660.89,662.29,660.89,661.67,458.0,657.4912,658.884,657.4912,658.2671,458.0
2025-01-28 10:10:00,661.95,661.96,661.23,661.96,2990.0,658.5457,658.5557,657.8294,658.5557,2990.0
2025-01-28 10:15:00,661.22,662.55,661.22,662.55,1079.0,657.8195,659.1426,657.8195,659.1426,1079.0
2025-01-28 10:20:00,661.94,661.94,661.0,661.0,1726.0,658.5358,658.5358,657.6006,657.6006,1726.0
2025-01-28 10:25:00,661.92,663.11,661.91,663.11,900.0,658.5159,659.6997,658.5059,659.6997,900.0
2025-01-28 10:30:00,662.34,663.05,662.16,662.63,1506.0,658.9337,659.64,658.7546,659.2222,1506.0
2025-01-28 10:35:00,663.31,663.91,663.29,663.29,722.0,659.8987,660.4956,659.8788,659.8788,722.0
2025-01-28 10:40:00,662.51,662.55,662.51,662.51,487.0,659.1028,659.1426,659.1028,659.1028,487.0
2025-01-28 10:45:00,663.03,663.5,663.03,663.31,900.0,659.6202,660.0877,659.6202,659.8987,900.0
2025-01-28 10:50:00,662.45,663.83,662.45,663.2,750.0,659.0431,660.416,659.0431,659.7893,750.0
2025-01-28 10:55:00,663.3,663.3,662.5,663.03,767.0,659.8888,659.8888,659.0929,659.6202,767.0
2025-01-28 11:00:00,663.08,664.14,663.07,663.54,2300.0,659.6699,660.7244,659.6599,660.1275,2300.0
2025-01-28 11:05:00,663.99,663.99,663.32,663.32,624.0,660.5752,660.5752,659.9087,659.9087,624.0
2025-01-28 11:10:00,663.32,663.68,661.98,661.99,3017.0,659.9087,660.2668,658.5756,658.5855,3017.0
2025-01-28 11:15:00,661.96,661.96,660.84,660.84,300.0,658.5557,658.5557,657.4414,657.4414,300.0
2025-01-28 11:20:00,661.28,661.28,660.66,660.66,668.0,657.8792,657.8792,657.2623,657.2623,668.0
2025-01-28 11:25:00,660.04,660.31,658.33,658.69,3334.0,656.6455,656.9141,654.9443,655.3025,3334.0
2025-01-28 11:30:00,659.11,659.67,658.08,658.09,2837.0,655.7203,656.2774,654.6956,654.7056,2837.0
2025-01-28 11:35:00,658.0,658.86,657.99,658.39,1800.0,654.616,655.4716,654.6061,655.004,1800.0
2025-01-28 11:40:00,658.31,658.9,657.3,658.43,4400.0,654.9244,655.5114,653.9196,655.0438,4400.0
2025-01-28 11:45:00,658.91,659.68,658.32,659.33,1559.0,655.5213,656.2874,654.9344,655.9392,1559.0
2025-01-28 11:50:00,659.33,659.39,658.08,658.26,2406.0,655.9392,655.9989,654.6956,654.8747,2406.0
2025-01-28 11:55:00,658.47,658.9,658.13,658.8,1050.0,655.0836,655.5114,654.7454,655.4119,1050.0
2025-01-28 12:00:00,658.94,658.94,658.44,658.45,427.0,655.5512,655.5512,655.0538,655.0637,427.0
2025-01-28 12:05:00,658.55,659.13,658.13,658.13,1264.0,655.1632,655.7402,654.7454,654.7454,1264.0
2025-01-28 12:10:00,659.22,660.29,659.16,659.97,2115.0,655.8297,656.8942,655.7701,656.5759,2115.0
2025-01-28 12:15:00,659.97,659.97,659.83,659.83,1605.0,656.5759,656.5759,656.4366,656.4366,1605.0
2025-01-28 12:20:00,659.52,659.72,659.3,659.44,1800.0,656.1282,656.3272,655.9093,656.0486,1800.0
2025-01-28 12:25:00,658.95,659.0,658.95,659.0,200.0,655.5611,655.6109,655.5611,655.6109,200.0
2025-01-28 12:30:00,659.05,660.4,659.04,660.39,1550.0,655.6606,657.0037,655.6507,656.9937,1550.0
2025-01-28 12:35:00,660.39,660.39,660.39,660.39,0.0,656.9937,656.9937,656.9937,656.9937,0.0
2025-01-28 12:40:00,660.0,660.26,659.66,660.26,574.0,656.6057,656.8644,656.2675,656.8644,574.0
2025-01-28 12:45:00,660.17,660.17,659.66,659.87,1911.0,656.7749,656.7749,656.2675,656.4764,1911.0
2025-01-28 12:50:00,660.07,660.52,660.07,660.52,2760.0,656.6754,657.1231,656.6754,657.1231,2760.0
2025-01-28 12:55:00,660.36,660.76,659.75,660.76,6922.0,656.9639,657.3618,656.357,657.3618,6922.0
2025-01-28 13:00:00,660.3,661.31,660.29,661.31,320.0,656.9042,657.909,656.8942,657.909,320.0
2025-01-28 13:05:00,661.03,661.03,660.6,660.6,519.0,657.6304,657.6304,657.2026,657.2026,519.0
2025-01-28 13:10:00,661.0,661.02,661.0,661.02,425.0,657.6006,657.6205,657.6006,657.6205,425.0
2025-01-28 13:15:00,661.09,661.57,660.9,661.57,2294.0,657.6901,658.1677,657.5011,658.1677,2294.0
2025-01-28 13:20:00,661.62,661.62,661.54,661.54,300.0,658.2174,658.2174,658.1378,658.1378,300.0
2025-01-28 13:25:00,661.54,662.01,661.14,661.51,1920.0,658.1378,658.6054,657.7399,658.108,1920.0
2025-01-28 13:30:00,661.53,662.76,661.14,662.76,700.0,658.1279,659.3515,657.7399,659.3515,700.0
2025-01-28 13:35:00,663.1,663.1,662.63,662.79,741.0,659.6898,659.6898,659.2222,659.3814,741.0
2025-01-28 13:40:00,662.84,662.86,662.6,662.86,515.0,659.4311,659.451,659.1924,659.451,515.0
2025-01-28 13:45:00,662.53,663.49,662.53,663.49,500.0,659.1227,660.0778,659.1227,660.0778,500.0
2025-01-28 13:50:00,663.88,665.04,663.72,664.57,1752.0,660.4658,661.6198,660.3066,661.1522,1752.0
2025-01-28 13:55:00,664.14,664.34,664.08,664.08,800.0,660.7244,660.9234,660.6648,660.6648,800.0
2025-01-28 14:00:00,664.51,664.74,663.92,664.74,1871.0,661.0925,661.3214,660.5056,661.3214,1871.0
2025-01-28 14:05:00,664.45,664.85,664.38,664.85,900.0,661.0328,661.4308,660.9632,661.4308,900.0
2025-01-28 14:10:00,664.55,664.55,664.19,664.19,500.0,661.1323,661.1323,660.7742,660.7742,500.0
2025-01-28 14:15:00,664.05,664.72,664.05,664.72,929.0,660.6349,661.3015,660.6349,661.3015,929.0
2025-01-28 14:20:00,664.87,665.22,664.71,665.22,515.0,661.4507,661.7989,661.2915,661.7989,515.0
2025-01-28 14:25:00,665.54,665.54,664.64,664.64,1513.0,662.1172,662.1172,661.2219,661.2219,1513.0
2025-01-28 14:30:00,665.31,665.44,665.0,665.44,1038.0,661.8884,662.0178,661.58,662.0178,1038.0
2025-01-28 14:35:00,665.69,665.78,665.48,665.74,625.0,662.2665,662.356,662.0576,662.3162,625.0
2025-01-28 14:40:00,665.47,665.66,665.47,665.66,224.0,662.0476,662.2366,662.0476,662.2366,224.0
2025-01-28 14:45:00,665.7,666.4,665.7,666.4,1601.0,662.2764,662.9728,662.2764,662.9728,1601.0
2025-01-28 14:50:00,665.95,666.22,665.95,666.22,400.0,662.5251,662.7937,662.5251,662.7937,400.0
2025-01-28 14:55:00,666.62,666.92,666.57,666.92,1244.0,663.1917,663.4901,663.1419,663.4901,1244.0
2025-01-28 15:00:00,666.89,666.89,666.0,666.0,2748.0,663.4603,663.4603,662.5749,662.5749,2748.0
2025-01-28 15:05:00,665.96,666.11,665.42,665.42,700.0,662.5351,662.6843,661.9979,661.9979,700.0
2025-01-28 15:10:00,665.75,666.42,665.63,666.36,3299.0,662.3262,662.9927,662.2068,662.933,3299.0
2025-01-28 15:15:00,666.36,666.36,665.76,665.96,2807.0,662.933,662.933,662.3361,662.5351,2807.0
2025-01-28 15:20:00,666.24,666.33,666.01,666.08,1638.0,662.8136,662.9032,662.5848,662.6545,1638.0
2025-01-28 15:25:00,666.08,666.12,665.72,665.82,1204.0,662.6545,662.6943,662.2963,662.3958,1204.0
2025-01-28 15:30:00,665.78,665.91,665.65,665.76,727.0,662.356,662.4853,662.2267,662.3361,727.0
2025-01-28 15:35:00,665.83,665.93,665.76,665.76,500.0,662.4058,662.5052,662.3361,662.3361,500.0
2025-01-28 15:40:00,665.95,666.04,665.43,665.69,1446.0,662.5251,662.6147,662.0078,662.2665,1446.0
2025-01-28 15:45:00,665.8,666.51,665.22,665.23,5716.0,662.3759,663.0823,661.7989,661.8088,5716.0
2025-01-28 15:50:00,665.46,666.75,665.46,666.15,2954.0,662.0377,663.321,662.0377,662.7241,2954.0
2025-01-28 15:55:00,666.12,666.43,665.36,666.27,25815.0,662.6943,663.0027,661.9382,662.8435,25815.0
2025-01-29 09:30:00,667.0,670.0,665.14,669.16,11797.0,663.5697,666.5543,661.7193,665.7186,11797.0
2025-01-29 09:35:00,667.96,668.69,666.58,668.69,2544.0,664.5248,665.251,663.1519,665.251,2544.0
2025-01-29 09:40:00,668.97,669.76,667.86,667.87,2102.0,665.5296,666.3155,664.4253,664.4353,2102.0
2025-01-29 09:45:00,667.89,669.08,667.89,669.07,1139.0,664.4552,665.639,664.4552,665.6291,1139.0
2025-01-29 09:50:00,669.24,670.0,668.71,668.71,3006.0,665.7982,666.5543,665.2709,665.2709,3006.0
2025-01-29 09:55:00,668.28,670.8,668.28,670.07,2024.0,664.8432,667.3502,664.8432,666.6239,2024.0
2025-01-29 10:00:00,670.71,671.22,670.07,670.87,1773.0,667.2607,667.768,666.6239,667.4198,1773.0
2025-01-29 10:05:00,671.41,672.17,671.16,671.59,3728.0,667.9571,668.7131,667.7083,668.1361,3728.0
2025-01-29 10:10:00,670.17,670.17,669.49,669.84,3316.0,666.7234,666.7234,666.0469,666.3951,3316.0
2025-01-29 10:15:00,669.84,669.99,668.7,669.06,2669.0,666.3951,666.5444,665.261,665.6191,2669.0
2025-01-29 10:20:00,669.22,669.88,668.7,669.7,1610.0,665.7783,666.4349,665.261,666.2558,1610.0
2025-01-29 10:25:00,669.52,669.52,669.52,669.52,100.0,666.0768,666.0768,666.0768,666.0768,100.0
2025-01-29 10:30:00,667.92,670.27,667.92,669.84,2501.0,664.485,666.8229,664.485,666.3951,2501.0
2025-01-29 10:35:00,670.2,670.34,669.19,670.13,1689.0,666.7533,666.8926,665.7485,666.6836,1689.0
2025-01-29 10:40:00,670.34,670.51,669.21,669.21,3238.0,666.8926,667.0617,665.7684,665.7684,3238.0
2025-01-29 10:45:00,668.34,668.34,666.39,666.84,2050.0,664.9028,664.9028,662.9629,663.4106,2050.0
2025-01-29 10:50:00,666.1,667.66,666.1,666.61,2060.0,662.6744,664.2263,662.6744,663.1817,2060.0
2025-01-29 10:55:00,666.9,666.97,666.35,666.77,868.0,663.4702,663.5399,662.9231,663.3409,868.0
2025-01-29 11:00:00,666.78,667.14,666.33,666.54,1168.0,663.3509,663.709,662.9032,663.1121,1168.0
2025-01-29 11:05:00,666.61,666.98,666.11,666.92,2900.0,663.1817,663.5498,662.6843,663.4901,2900.0
2025-01-29 11:10:00,667.32,667.75,667.18,667.61,2975.0,663.8881,664.3159,663.7488,664.1766,2975.0
2025-01-29 11:15:00,666.98,667.49,666.47,666.51,1094.0,663.5498,664.0572,663.0425,663.0823,1094.0
2025-01-29 11:20:00,666.47,666.94,666.43,666.74,1566.0,663.0425,663.51,663.0027,663.3111,1566.0
2025-01-29 11:25:00,666.38,666.81,666.06,666.5,1586.0,662.9529,663.3807,662.6346,663.0723,1586.0
2025-01-29 11:30:00,666.67,667.57,666.67,667.27,1913.0,663.2414,664.1368,663.2414,663.8383,1913.0
2025-01-29 11:35:00,667.26,667.31,665.96,665.97,939.0,663.8284,663.8781,662.5351,662.545,939.0
2025-01-29 11:40:00,665.86,666.48,665.86,666.48,740.0,662.4356,663.0524,662.4356,663.0524,740.0
2025-01-29 11:45:00,667.19,667.43,667.07,667.16,1107.0,663.7588,663.9975,663.6394,663.7289,1107.0
2025-01-29 11:50:00,667.42,667.74,667.3,667.74,708.0,663.9876,664.3059,663.8682,664.3059,708.0
2025-01-29 11:55:00,667.39,667.45,667.39,667.45,300.0,663.9577,664.0174,663.9577,664.0174,300.0
2025-01-29 12:00:00,667.7,668.3,667.7,668.3,525.0,664.2661,664.863,664.2661,664.863,525.0
2025-01-29 12:05:00,668.12,668.27,668.1,668.27,5218.0,664.684,664.8332,664.6641,664.8332,5218.0
2025-01-29 12:10:00,667.89,668.17,667.66,668.16,4378.0,664.4552,664.7337,664.2263,664.7238,4378.0
2025-01-29 12:15:00,668.16,668.16,668.15,668.16,100.0,664.7238,664.7238,664.7138,664.7238,100.0
2025-01-29 12:20:00,668.35,669.29,668.35,668.79,2399.0,664.9128,665.848,664.9128,665.3505,2399.0
2025-01-29 12:25:00,668.74,668.74,667.66,668.41,1501.0,665.3008,665.3008,664.2263,664.9725,1501.0
2025-01-29 12:30:00,668.44,668.94,668.44,668.94,1502.0,665.0023,665.4998,665.0023,665.4998,1502.0
2025-01-29 12:35:00,668.47,668.65,668.44,668.64,400.0,665.0322,665.2112,665.0023,665.2013,400.0
2025-01-29 12:40:00,668.29,668.79,668.29,668.54,600.0,664.8531,665.3505,664.8531,665.1018,600.0
2025-01-29 12:45:00,668.55,668.55,668.11,668.11,500.0,665.1118,665.1118,664.674,664.674,500.0
2025-01-29 12:50:00,668.09,668.42,667.76,668.42,1735.0,664.6541,664.9824,664.3258,664.9824,1735.0
2025-01-29 12:55:00,668.38,668.55,667.64,667.83,1310.0,664.9426,665.1118,664.2064,664.3955,1310.0
2025-01-29 13:00:00,668.14,668.14,666.2,666.32,4940.0,664.7039,664.7039,662.7738,662.8932,4940.0
2025-01-29 13:05:00,666.68,668.49,666.32,668.01,3411.0,663.2514,665.0521,662.8932,664.5745,3411.0
2025-01-29 13:10:00,668.6,668.6,668.05,668.54,1413.0,665.1615,665.1615,664.6143,665.1018,1413.0
2025-01-29 13:15:00,668.21,668.72,668.04,668.65,2832.0,664.7735,665.2809,664.6044,665.2112,2832.0
2025-01-29 13:20:00,668.67,669.25,668.26,669.25,2164.0,665.2311,665.8082,664.8233,665.8082,2164.0
2025-01-29 13:25:00,669.27,669.44,668.87,669.39,2418.0,665.8281,665.9972,665.4301,665.9474,2418.0
2025-01-29 13:30:00,669.39,669.55,669.18,669.55,1300.0,665.9474,666.1066,665.7385,666.1066,1300.0
2025-01-29 13:35:00,669.32,669.48,668.71,668.71,2100.0,665.8778,666.037,665.2709,665.2709,2100.0
2025-01-29 13:40:00,668.7,669.06,668.7,668.87,1157.0,665.261,665.6191,665.261,665.4301,1157.0
2025-01-29 13:45:00,668.85,669.68,668.85,669.55,2008.0,665.4102,666.236,665.4102,666.1066,2008.0
2025-01-29 13:50:00,669.27,669.27,668.66,668.66,600.0,665.8281,665.8281,665.2212,665.2212,600.0
2025-01-29 13:55:00,668.82,668.82,667.87,668.17,4048.0,665.3804,665.3804,664.4353,664.7337,4048.0
2025-01-29 14:00:00,667.93,667.93,664.58,665.29,2689.0,664.495,664.495,661.1622,661.8685,2689.0
2025-01-29 14:05:00,665.24,665.72,664.41,664.92,2013.0,661.8188,662.2963,660.9931,661.5004,2013.0
2025-01-29 14:10:00,664.25,664.61,663.07,663.66,2783.0,660.8339,661.192,659.6599,660.2469,2783.0
2025-01-29 14:15:00,664.1,664.29,663.26,663.69,2400.0,660.6846,660.8737,659.849,660.2768,2400.0
2025-01-29 14:20:00,663.84,664.11,663.15,663.16,5027.0,660.426,660.6946,659.7395,659.7495,5027.0
2025-01-29 14:25:00,663.19,663.67,662.66,663.3,4757.0,659.7793,660.2569,659.2521,659.8888,4757.0
2025-01-29 14:30:00,663.36,664.96,662.8,664.62,2563.0,659.9485,661.5402,659.3913,661.202,2563.0
2025-01-29 14:35:00,664.18,665.22,663.76,664.81,2550.0,660.7642,661.7989,660.3464,661.391,2550.0
2025-01-29 14:40:00,665.22,667.41,665.22,665.72,1300.0,661.7989,663.9776,661.7989,662.2963,1300.0
2025-01-29 14:45:00,666.57,666.91,665.09,666.91,1500.0,663.1419,663.4802,661.6696,663.4802,1500.0
2025-01-29 14:50:00,665.67,666.97,665.44,666.62,1732.0,662.2466,663.5399,662.0178,663.1917,1732.0
2025-01-29 14:55:00,666.24,666.33,665.16,665.16,1810.0,662.8136,662.9032,661.7392,661.7392,1810.0
2025-01-29 15:00:00,665.19,665.19,662.93,663.36,2054.0,661.769,661.769,659.5207,659.9485,2054.0
2025-01-29 15:05:00,662.35,663.72,662.34,663.33,3881.0,658.9436,660.3066,658.9337,659.9186,3881.0
2025-01-29 15:10:00,663.75,664.47,663.39,663.92,2774.0,660.3364,661.0527,659.9783,660.5056,2774.0
2025-01-29 15:15:00,664.14,664.31,662.55,663.76,3059.0,660.7244,660.8936,659.1426,660.3464,3059.0
2025-01-29 15:20:00,663.92,665.92,663.76,665.92,4036.0,660.5056,662.4953,660.3464,662.4953,4036.0
2025-01-29 15:25:00,665.73,665.77,665.1,665.48,2364.0,662.3063,662.3461,661.6795,662.0576,2364.0
2025-01-29 15:30:00,665.17,665.99,664.56,665.12,5075.0,661.7491,662.5649,661.1423,661.6994,5075.0
2025-01-29 15:35:00,665.3,665.3,663.9,664.67,2707.0,661.8785,661.8785,660.4857,661.2517,2707.0
2025-01-29 15:40:00,664.47,664.69,663.85,664.16,4897.0,661.0527,661.2716,660.4359,660.7443,4897.0
2025-01-29 15:45:00,663.92,663.92,662.54,663.73,9325.0,660.5056,660.5056,659.1327,660.3166,9325.0
2025-01-29 15:50:00,663.85,665.13,663.45,663.88,10894.0,660.4359,661.7094,660.038,660.4658,10894.0
2025-01-29 15:55:00,664.02,665.48,663.61,665.4,36152.0,660.6051,662.0576,660.1972,661.978,36152.0
2025-01-30 09:30:00,689.4,700.2,684.8,699.29,33321.0,685.8545,696.599,681.2782,695.6937,33321.0
2025-01-30 09:35:00,697.24,701.27,696.82,699.99,8692.0,693.6542,697.6635,693.2364,696.3901,8692.0
2025-01-30 09:40:00,697.61,702.33,697.61,700.84,12524.0,694.0223,698.718,694.0223,697.2357,12524.0
2025-01-30 09:45:00,701.4,707.0,701.4,703.86,17376.0,697.7928,703.364,697.7928,700.2402,17376.0
2025-01-30 09:50:00,705.29,705.29,701.11,701.11,9208.0,701.6628,701.6628,697.5043,697.5043,9208.0
2025-01-30 09:55:00,701.46,702.37,700.3,701.13,8368.0,697.8525,698.7578,696.6985,697.5242,8368.0
2025-01-30 10:00:00,700.9,703.34,700.04,703.06,16170.0,697.2954,699.7228,696.4398,699.4443,16170.0
2025-01-30 10:05:00,702.25,704.95,702.02,704.95,15136.0,698.6385,701.3246,698.4096,701.3246,15136.0
2025-01-30 10:10:00,704.95,705.37,703.11,704.59,9987.0,701.3246,701.7424,699.494,700.9664,9987.0
2025-01-30 10:15:00,703.67,705.78,703.09,705.31,2215.0,700.0511,702.1503,699.4741,701.6827,2215.0
2025-01-30 10:20:00,705.59,706.73,702.36,703.17,4577.0,701.9613,703.0954,698.7479,699.5537,4577.0
2025-01-30 10:25:00,703.29,705.0,702.18,703.62,12999.0,699.6731,701.3743,698.5688,700.0014,12999.0
2025-01-30 10:30:00,703.66,704.82,702.93,704.82,3422.0,700.0412,701.1952,699.315,701.1952,3422.0
2025-01-30 10:35:00,706.0,706.2,704.21,705.0,10107.0,702.3692,702.5681,700.5884,701.3743,10107.0
2025-01-30 10:40:00,705.82,707.69,705.2,707.69,4567.0,702.1901,704.0505,701.5733,704.0505,4567.0
2025-01-30 10:45:00,707.77,708.42,706.42,708.16,2973.0,704.1301,704.7767,702.787,704.5181,2973.0
2025-01-30 10:50:00,708.42,708.52,705.75,705.75,5679.0,704.7767,704.8762,702.1205,702.1205,5679.0
2025-01-30 10:55:00,705.23,705.95,704.26,705.18,4271.0,701.6031,702.3194,700.6381,701.5534,4271.0
2025-01-30 11:00:00,705.99,706.96,704.67,705.86,4582.0,702.3592,703.3242,701.046,702.2299,4582.0
2025-01-30 11:05:00,705.25,705.48,704.52,705.27,3562.0,701.623,701.8518,700.8968,701.6429,3562.0
2025-01-30 11:10:00,705.36,705.72,704.86,705.72,1752.0,701.7325,702.0906,701.235,702.0906,1752.0
2025-01-30 11:15:00,704.94,706.13,704.31,706.13,5309.0,701.3146,702.4985,700.6879,702.4985,5309.0
2025-01-30 11:20:00,706.21,707.16,706.0,707.16,600.0,702.5781,703.5232,702.3692,703.5232,600.0
2025-01-30 11:25:00,707.2,707.88,706.14,707.38,4087.0,703.563,704.2395,702.5084,703.7421,4087.0
2025-01-30 11:30:00,707.07,707.08,704.0,704.02,9187.0,703.4337,703.4436,700.3795,700.3993,9187.0
2025-01-30 11:35:00,704.17,704.97,704.17,704.73,4761.0,700.5486,701.3445,700.5486,701.1057,4761.0
2025-01-30 11:40:00,704.73,705.06,704.24,704.24,1309.0,701.1057,701.434,700.6182,700.6182,1309.0
2025-01-30 11:45:00,704.91,705.05,704.23,704.6,5861.0,701.2848,701.4241,700.6083,700.9764,5861.0
2025-01-30 11:50:00,704.74,704.78,702.21,702.29,8695.0,701.1156,701.1554,698.5987,698.6782,8695.0
2025-01-30 11:55:00,702.25,702.25,697.96,697.97,11005.0,698.6385,698.6385,694.3705,694.3805,11005.0
2025-01-30 12:00:00,697.34,698.02,696.0,698.02,5030.0,693.7537,694.4302,692.4206,694.4302,5030.0
2025-01-30 12:05:00,698.0,698.43,696.87,696.87,3595.0,694.4103,694.8381,693.2861,693.2861,3595.0
2025-01-30 12:10:00,696.78,697.1,695.27,696.39,2797.0,693.1966,693.5149,691.6943,692.8086,2797.0
2025-01-30 12:15:00,696.21,696.66,694.07,694.08,12785.0,692.6295,693.0772,690.5005,690.5105,12785.0
2025-01-30 12:20:00,694.37,695.5,693.59,694.0,14396.0,690.799,691.9232,690.023,690.4309,14396.0
2025-01-30 12:25:00,694.07,694.08,694.06,694.08,300.0,690.5005,690.5105,690.4906,690.5105,300.0
2025-01-30 12:30:00,694.54,694.93,693.72,693.76,9307.0,690.9681,691.3561,690.1523,690.1921,9307.0
2025-01-30 12:35:00,693.89,694.3,693.89,694.25,1312.0,690.3214,690.7293,690.3214,690.6796,1312.0
2025-01-30 12:40:00,694.3,694.79,693.57,693.57,3398.0,690.7293,691.2168,690.0031,690.0031,3398.0
2025-01-30 12:45:00,693.53,693.77,693.25,693.54,2101.0,689.9633,690.2021,689.6847,689.9732,2101.0
2025-01-30 12:50:00,693.54,693.87,692.67,693.2,2627.0,689.9732,690.3015,689.1077,689.635,2627.0
2025-01-30 12:55:00,693.2,694.18,693.19,693.47,6375.0,689.635,690.61,689.625,689.9036,6375.0
2025-01-30 13:00:00,693.6,694.01,693.08,693.55,8707.0,690.0329,690.4408,689.5156,689.9832,8707.0
2025-01-30 13:05:00,693.55,695.77,693.55,695.76,5337.0,689.9832,692.1918,689.9832,692.1818,5337.0
2025-01-30 13:10:00,696.0,696.65,695.17,696.07,1305.0,692.4206,693.0673,691.5949,692.4902,1305.0
2025-01-30 13:15:00,696.2,697.49,696.19,696.67,3499.0,692.6196,693.9029,692.6096,693.0871,3499.0
2025-01-30 13:20:00,696.41,696.86,696.37,696.72,1450.0,692.8285,693.2762,692.7887,693.1369,1450.0
2025-01-30 13:25:00,696.72,698.23,696.71,697.67,3320.0,693.1369,694.6391,693.1269,694.082,3320.0
2025-01-30 13:30:00,697.69,698.32,697.68,698.01,2402.0,694.1019,694.7287,694.092,694.4203,2402.0
2025-01-30 13:35:00,698.35,698.82,698.01,698.23,3391.0,694.7585,695.2261,694.4203,694.6391,3391.0
2025-01-30 13:40:00,698.56,698.56,698.05,698.06,1400.0,694.9674,694.9674,694.4601,694.47,1400.0
2025-01-30 13:45:00,698.07,698.63,698.06,698.15,2966.0,694.4799,695.0371,694.47,694.5595,2966.0
2025-01-30 13:50:00,698.15,698.71,698.15,698.36,1348.0,694.5595,695.1167,694.5595,694.7685,1348.0
2025-01-30 13:55:00,698.36,698.36,698.25,698.25,1600.0,694.7685,694.7685,694.659,694.659,1600.0
2025-01-30 14:00:00,698.25,698.26,696.17,696.18,5222.0,694.659,694.669,692.5897,692.5997,5222.0
2025-01-30 14:05:00,695.77,695.89,694.97,695.57,2883.0,692.1918,692.3112,691.3959,691.9928,2883.0
2025-01-30 14:10:00,695.65,696.65,695.46,696.64,20345.0,692.0724,693.0673,691.8834,693.0573,20345.0
2025-01-30 14:15:00,697.13,698.59,697.12,698.24,1887.0,693.5448,694.9973,693.5348,694.6491,1887.0
2025-01-30 14:20:00,698.36,698.68,698.14,698.66,1989.0,694.7685,695.0868,694.5496,695.0669,1989.0
2025-01-30 14:25:00,698.17,698.62,697.6,697.63,4156.0,694.5794,695.0271,694.0124,694.0422,4156.0
2025-01-30 14:30:00,697.33,697.33,696.47,696.47,1836.0,693.7438,693.7438,692.8882,692.8882,1836.0
2025-01-30 14:35:00,696.57,696.57,695.87,696.22,2067.0,692.9877,692.9877,692.2913,692.6395,2067.0
2025-01-30 14:40:00,696.32,697.33,696.32,697.33,1219.0,692.7389,693.7438,692.7389,693.7438,1219.0
2025-01-30 14:45:00,697.32,697.65,697.19,697.65,438.0,693.7338,694.0621,693.6045,694.0621,438.0
2025-01-30 14:50:00,697.29,697.56,697.28,697.55,319.0,693.704,693.9726,693.694,693.9626,319.0
2025-01-30 14:55:00,697.56,699.55,697.3,699.36,5264.0,693.9726,695.9523,693.7139,695.7633,5264.0
2025-01-30 15:00:00,699.39,700.97,699.39,700.42,1686.0,695.7932,697.365,695.7932,696.8179,1686.0
2025-01-30 15:05:00,700.42,701.08,700.41,700.44,1519.0,696.8179,697.4745,696.8079,696.8378,1519.0
2025-01-30 15:10:00,700.44,701.06,700.26,700.72,2471.0,696.8378,697.4546,696.6587,697.1163,2471.0
2025-01-30 15:15:00,700.51,701.98,700.11,701.98,6187.0,696.9074,698.3698,696.5095,698.3698,6187.0
2025-01-30 15:20:00,702.18,702.72,702.18,702.39,3809.0,698.5688,699.106,698.5688,698.7777,3809.0
2025-01-30 15:25:00,702.39,703.27,702.39,703.27,3813.0,698.7777,699.6532,698.7777,699.6532,3813.0
2025-01-30 15:30:00,702.82,703.95,702.52,703.87,5422.0,699.2055,700.3297,698.9071,700.2501,5422.0
2025-01-30 15:35:00,703.51,704.55,701.34,701.34,19776.0,699.892,700.9266,697.7331,697.7331,19776.0
2025-01-30 15:40:00,701.53,701.66,699.71,699.71,19424.0,697.9222,698.0515,696.1115,696.1115,19424.0
2025-01-30 15:45:00,699.58,702.13,699.57,702.13,9306.0,695.9822,698.5191,695.9722,698.5191,9306.0
2025-01-30 15:50:00,702.38,704.62,701.46,702.46,20074.0,698.7678,700.9963,697.8525,698.8474,20074.0
2025-01-30 15:55:00,702.6,704.81,702.59,704.43,43303.0,698.9867,701.1853,698.9767,700.8072,43303.0
2025-01-31 09:30:00,705.33,709.49,703.4,705.48,16625.0,701.7026,705.8412,699.7825,701.8518,16625.0
2025-01-31 09:35:00,705.14,705.67,699.39,702.34,8316.0,701.5136,702.0409,695.7932,698.728,8316.0
2025-01-31 09:40:00,702.54,703.06,700.91,701.33,5349.0,698.927,699.4443,697.3053,697.7232,5349.0
2025-01-31 09:45:00,701.47,701.89,700.56,700.82,3357.0,697.8625,698.2803,696.9571,697.2158,3357.0
2025-01-31 09:50:00,700.81,703.56,700.81,702.96,2230.0,697.2059,699.9417,697.2059,699.3448,2230.0
2025-01-31 09:55:00,702.96,704.81,701.65,704.81,1966.0,699.3448,701.1853,698.0415,701.1853,1966.0
2025-01-31 10:00:00,703.79,704.45,702.73,703.92,4100.0,700.1705,700.8271,699.116,700.2999,4100.0
2025-01-31 10:05:00,704.69,705.57,704.29,705.2,1120.0,701.0659,701.9414,700.668,701.5733,1120.0
2025-01-31 10:10:00,706.45,707.15,705.75,707.14,3383.0,702.8169,703.5133,702.1205,703.5033,3383.0
2025-01-31 10:15:00,707.37,708.47,706.59,706.59,3201.0,703.7321,704.8265,702.9561,702.9561,3201.0
2025-01-31 10:20:00,706.27,709.0,705.47,709.0,2575.0,702.6378,705.3537,701.8419,705.3537,2575.0
2025-01-31 10:25:00,708.99,709.65,708.32,709.14,3542.0,705.3438,706.0004,704.6772,705.493,3542.0
2025-01-31 10:30:00,709.14,709.89,708.63,709.56,2959.0,705.493,706.2392,704.9856,705.9109,2959.0
2025-01-31 10:35:00,709.25,709.94,707.83,709.13,7435.0,705.6025,706.2889,704.1898,705.4831,7435.0
2025-01-31 10:40:00,710.0,711.57,709.26,709.71,4404.0,706.3486,707.9105,705.6124,706.0601,4404.0
2025-01-31 10:45:00,709.71,713.44,709.24,712.99,1569.0,706.0601,709.7709,705.5925,709.3232,1569.0
2025-01-31 10:50:00,713.18,713.19,710.5,711.88,3398.0,709.5122,709.5222,706.846,708.2189,3398.0
2025-01-31 10:55:00,712.22,713.24,712.17,713.18,2044.0,708.5572,709.5719,708.5074,709.5122,2044.0
2025-01-31 11:00:00,713.26,713.74,712.4,713.15,1684.0,709.5918,710.0694,708.7363,709.4824,1684.0
2025-01-31 11:05:00,714.04,715.77,712.27,715.48,5776.0,710.3678,712.0889,708.6069,711.8004,5776.0
2025-01-31 11:10:00,715.26,716.42,715.17,716.42,1970.0,711.5815,712.7356,711.492,712.7356,1970.0
2025-01-31 11:15:00,715.55,717.46,715.26,717.35,1880.0,711.8701,713.7702,711.5815,713.6608,1880.0
2025-01-31 11:20:00,717.45,718.19,716.58,717.14,5340.0,713.7603,714.4965,712.8948,713.4519,5340.0
2025-01-31 11:25:00,716.78,717.15,715.53,716.71,8246.0,713.0937,713.4618,711.8502,713.0241,8246.0
2025-01-31 11:30:00,716.71,717.2,716.15,716.16,5027.0,713.0241,713.5116,712.467,712.4769,5027.0
2025-01-31 11:35:00,716.95,717.68,716.3,717.68,2612.0,713.2629,713.9891,712.6162,713.9891,2612.0
2025-01-31 11:40:00,717.61,718.44,716.46,716.66,4258.0,713.9195,714.7452,712.7754,712.9743,4258.0
2025-01-31 11:45:00,716.15,716.16,713.8,714.85,10093.0,712.467,712.4769,710.1291,711.1737,10093.0
2025-01-31 11:50:00,714.71,715.16,713.94,714.87,3407.0,711.0344,711.4821,710.2683,711.1935,3407.0
2025-01-31 11:55:00,715.38,715.87,714.78,714.9,5900.0,711.7009,712.1884,711.104,711.2234,5900.0
2025-01-31 12:00:00,715.08,715.75,714.43,715.75,3227.0,711.4025,712.069,710.7558,712.069,3227.0
2025-01-31 12:05:00,715.63,715.63,713.82,714.82,7324.0,711.9496,711.9496,710.1489,711.1438,7324.0
2025-01-31 12:10:00,715.16,715.55,714.24,714.82,7248.0,711.4821,711.8701,710.5668,711.1438,7248.0
2025-01-31 12:15:00,714.93,716.25,714.3,715.91,3983.0,711.2532,712.5665,710.6265,712.2282,3983.0
2025-01-31 12:20:00,716.46,717.31,716.46,717.31,1250.0,712.7754,713.621,712.7754,713.621,1250.0
2025-01-31 12:25:00,717.3,717.49,716.51,717.37,2673.0,713.6111,713.8001,712.8251,713.6807,2673.0
2025-01-31 12:30:00,717.29,717.49,716.17,716.63,5355.0,713.6011,713.8001,712.4869,712.9445,5355.0
2025-01-31 12:35:00,716.67,717.31,716.46,716.86,2743.0,712.9843,713.621,712.7754,713.1733,2743.0
2025-01-31 12:40:00,717.31,717.35,716.4,717.01,6162.0,713.621,713.6608,712.7157,713.3225,6162.0
2025-01-31 12:45:00,716.53,717.99,716.52,717.67,3124.0,712.845,714.2975,712.8351,713.9791,3124.0
2025-01-31 12:50:00,717.66,718.16,717.33,717.45,3143.0,713.9692,714.4666,713.6409,713.7603,3143.0
2025-01-31 12:55:00,717.45,717.45,716.03,716.03,3583.0,713.7603,713.7603,712.3476,712.3476,3583.0
2025-01-31 13:00:00,716.15,716.15,715.43,716.01,1839.0,712.467,712.467,711.7507,712.3277,1839.0
2025-01-31 13:05:00,716.01,716.31,715.42,716.0,1800.0,712.3277,712.6261,711.7407,712.3177,1800.0
2025-01-31 13:10:00,715.42,716.83,715.42,716.83,3544.0,711.7407,713.1435,711.7407,713.1435,3544.0
2025-01-31 13:15:00,717.12,717.25,714.99,715.91,17679.0,713.432,713.5613,711.3129,712.2282,17679.0
2025-01-31 13:20:00,715.61,715.96,712.25,712.25,70750.0,711.9297,712.2779,708.587,708.587,70750.0
2025-01-31 13:25:00,712.78,713.52,712.58,713.51,5710.0,709.1143,709.8505,708.9153,709.8405,5710.0
2025-01-31 13:30:00,713.52,714.19,712.46,712.47,10947.0,709.8505,710.517,708.7959,708.8059,10947.0
2025-01-31 13:35:00,712.2,712.81,711.15,712.3,6179.0,708.5373,709.1441,707.4927,708.6368,6179.0
2025-01-31 13:40:00,712.86,713.71,712.3,712.3,3258.0,709.1939,710.0395,708.6368,708.6368,3258.0
2025-01-31 13:45:00,711.9,714.11,711.89,714.11,758.0,708.2388,710.4375,708.2289,710.4375,758.0
2025-01-31 13:50:00,714.05,714.6,712.84,713.37,3697.0,710.3778,710.9249,709.174,709.7013,3697.0
2025-01-31 13:55:00,713.61,713.61,711.06,711.62,4163.0,709.94,709.94,707.4031,707.9603,4163.0
2025-01-31 14:00:00,711.45,712.45,710.44,710.67,3238.0,707.7911,708.786,706.7863,707.0151,3238.0
2025-01-31 14:05:00,710.65,710.65,708.17,709.44,2001.0,706.9953,706.9953,704.528,705.7915,2001.0
2025-01-31 14:10:00,709.63,710.56,709.02,710.56,1762.0,705.9805,706.9057,705.3736,706.9057,1762.0
2025-01-31 14:15:00,710.89,710.89,709.53,709.99,3909.0,707.234,707.234,705.881,706.3386,3909.0
2025-01-31 14:20:00,709.82,710.18,709.53,710.18,2125.0,706.1695,706.5277,705.881,706.5277,2125.0
2025-01-31 14:25:00,710.84,711.96,710.1,711.85,3195.0,707.1843,708.2985,706.4481,708.1891,3195.0
2025-01-31 14:30:00,712.14,713.92,711.1,713.33,6949.0,708.4776,710.2484,707.4429,709.6615,6949.0
2025-01-31 14:35:00,713.82,714.09,711.37,712.1,6034.0,710.1489,710.4176,707.7115,708.4378,6034.0
2025-01-31 14:40:00,712.76,712.76,709.86,710.35,3516.0,709.0944,709.0944,706.2093,706.6968,3516.0
2025-01-31 14:45:00,710.35,711.56,709.86,711.56,2579.0,706.6968,707.9006,706.2093,707.9006,2579.0
2025-01-31 14:50:00,711.77,713.27,711.77,712.87,1971.0,708.1095,709.6018,708.1095,709.2038,1971.0
2025-01-31 14:55:00,713.22,714.34,712.14,713.19,4644.0,709.552,710.6663,708.4776,709.5222,4644.0
2025-01-31 15:00:00,712.35,712.35,709.72,709.98,5447.0,708.6865,708.6865,706.07,706.3287,5447.0
2025-01-31 15:05:00,710.07,710.71,708.87,709.16,4568.0,706.4182,707.0549,705.2244,705.5129,4568.0
2025-01-31 15:10:00,709.4,710.98,709.39,709.91,2880.0,705.7517,707.3236,705.7417,706.2591,2880.0
2025-01-31 15:15:00,710.26,711.34,710.26,710.86,4454.0,706.6073,707.6817,706.6073,707.2042,4454.0
2025-01-31 15:20:00,711.26,712.05,710.28,711.74,7181.0,707.6021,708.3881,706.6272,708.0796,7181.0
2025-01-31 15:25:00,711.65,711.65,709.6,710.04,7498.0,707.9901,707.9901,705.9507,706.3884,7498.0
2025-01-31 15:30:00,710.53,711.34,709.69,710.73,4738.0,706.8759,707.6817,706.0402,707.0748,4738.0
2025-01-31 15:35:00,710.28,710.66,710.07,710.23,2695.0,706.6272,707.0052,706.4182,706.5774,2695.0
2025-01-31 15:40:00,710.25,711.17,709.99,710.01,3945.0,706.5973,707.5126,706.3386,706.3585,3945.0
2025-01-31 15:45:00,709.82,711.54,709.74,711.47,4017.0,706.1695,707.8807,706.0899,707.811,4017.0
2025-01-31 15:50:00,710.96,711.44,708.07,708.63,15169.0,707.3037,707.7812,704.4285,704.9856,15169.0
2025-01-31 15:55:00,708.81,709.9,707.01,707.08,63977.0,705.1647,706.2491,703.374,703.4436,63977.0
2025-02-03 09:30:00,688.65,695.64,686.3,686.72,24036.0,685.1084,692.0624,682.7705,683.1883,24036.0
2025-02-03 09:35:00,687.96,689.26,685.82,688.14,11542.0,684.4219,685.7153,682.2929,684.601,11542.0
2025-02-03 09:40:00,689.25,690.54,688.15,688.83,7509.0,685.7053,686.9887,684.611,685.2875,7509.0
2025-02-03 09:45:00,688.3,690.52,688.27,688.27,1813.0,684.7602,686.9688,684.7303,684.7303,1813.0
2025-02-03 09:50:00,688.47,689.91,686.8,688.02,2639.0,684.9293,686.3619,683.2679,684.4816,2639.0
2025-02-03 09:55:00,688.87,691.26,688.4,691.26,3110.0,685.3273,687.705,684.8597,687.705,3110.0
2025-02-03 10:00:00,690.58,692.1,688.64,691.64,6631.0,687.0285,688.5407,685.0984,688.083,6631.0
2025-02-03 10:05:00,691.5,694.8,691.49,694.8,7030.0,687.9437,691.2268,687.9338,691.2268,7030.0
2025-02-03 10:10:00,694.8,696.09,693.77,695.34,10564.0,691.2268,692.5101,690.2021,691.764,10564.0
2025-02-03 10:15:00,695.39,695.39,691.99,692.35,4604.0,691.8137,691.8137,688.4312,688.7894,4604.0
2025-02-03 10:20:00,691.35,694.98,691.35,693.94,14224.0,687.7945,691.4058,687.7945,690.3712,14224.0
2025-02-03 10:25:00,694.76,699.42,694.43,699.42,4180.0,691.187,695.823,690.8587,695.823,4180.0
2025-02-03 10:30:00,699.27,701.69,699.26,701.31,7350.0,695.6738,698.0813,695.6638,697.7033,7350.0
2025-02-03 10:35:00,701.77,703.25,700.27,701.33,2388.0,698.1609,699.6333,696.6686,697.7232,2388.0
2025-02-03 10:40:00,702.1,706.78,702.1,704.21,3900.0,698.4892,703.1452,698.4892,700.5884,3900.0
2025-02-03 10:45:00,704.83,705.72,702.59,703.08,4671.0,701.2052,702.0906,698.9767,699.4642,4671.0
2025-02-03 10:50:00,704.14,705.57,703.8,704.97,5203.0,700.5187,701.9414,700.1805,701.3445,5203.0
2025-02-03 10:55:00,705.13,705.98,705.13,705.98,596.0,701.5036,702.3493,701.5036,702.3493,596.0
2025-02-03 11:00:00,706.57,707.77,704.04,704.97,6024.0,702.9362,704.1301,700.4192,701.3445,6024.0
2025-02-03 11:05:00,704.97,705.34,703.16,705.34,3945.0,701.3445,701.7126,699.5438,701.7126,3945.0
2025-02-03 11:10:00,705.7,707.25,704.38,707.25,1672.0,702.0707,703.6127,700.7575,703.6127,1672.0
2025-02-03 11:15:00,706.84,706.99,705.49,706.99,2326.0,703.2048,703.3541,701.8618,703.3541,2326.0
2025-02-03 11:20:00,707.13,707.13,706.59,706.59,479.0,703.4934,703.4934,702.9561,702.9561,479.0
2025-02-03 11:25:00,707.0,707.16,705.5,705.69,1405.0,703.364,703.5232,701.8717,702.0608,1405.0
2025-02-03 11:30:00,705.22,706.99,705.21,706.79,1500.0,701.5932,703.3541,701.5832,703.1551,1500.0
2025-02-03 11:35:00,707.07,707.15,706.02,707.15,1505.0,703.4337,703.5133,702.3891,703.5133,1505.0
2025-02-03 11:40:00,706.64,706.64,704.9,705.89,900.0,703.0059,703.0059,701.2748,702.2597,900.0
2025-02-03 11:45:00,705.07,706.06,705.02,705.02,500.0,701.4439,702.4289,701.3942,701.3942,500.0
2025-02-03 11:50:00,705.02,706.07,704.72,704.73,3755.0,701.3942,702.4388,701.0957,701.1057,3755.0
2025-02-03 11:55:00,704.06,704.69,702.79,703.0,3091.0,700.4391,701.0659,699.1757,699.3846,3091.0
2025-02-03 12:00:00,702.99,703.0,702.39,703.0,542.0,699.3746,699.3846,698.7777,699.3846,542.0
2025-02-03 12:05:00,702.39,702.99,702.39,702.99,1054.0,698.7777,699.3746,698.7777,699.3746,1054.0
2025-02-03 12:10:00,702.39,703.05,701.58,701.58,3231.0,698.7777,699.4343,697.9719,697.9719,3231.0
2025-02-03 12:15:00,701.62,702.09,700.88,701.12,2687.0,698.0117,698.4793,697.2755,697.5143,2687.0
2025-02-03 12:20:00,701.24,702.41,701.11,702.41,2377.0,697.6336,698.7976,697.5043,698.7976,2377.0
2025-02-03 12:25:00,702.05,702.09,700.07,700.07,1677.0,698.4395,698.4793,696.4697,696.4697,1677.0
2025-02-03 12:30:00,699.8,700.26,699.02,699.09,1321.0,696.2011,696.6587,695.4251,695.4947,1321.0
2025-02-03 12:35:00,698.37,698.83,697.99,698.44,1436.0,694.7784,695.236,694.4004,694.848,1436.0
2025-02-03 12:40:00,698.38,699.03,698.17,698.6,4634.0,694.7884,695.435,694.5794,695.0072,4634.0
2025-02-03 12:45:00,697.91,697.91,696.45,696.45,213.0,694.3208,694.3208,692.8683,692.8683,213.0
2025-02-03 12:50:00,697.09,698.12,697.08,698.12,1146.0,693.505,694.5297,693.495,694.5297,1146.0
2025-02-03 12:55:00,697.73,698.53,696.27,698.4,3194.0,694.1417,694.9376,692.6892,694.8083,3194.0
2025-02-03 13:00:00,698.41,698.43,696.81,698.23,3265.0,694.8182,694.8381,693.2264,694.6391,3265.0
2025-02-03 13:05:00,698.11,698.9,697.39,697.39,920.0,694.5197,695.3057,693.8034,693.8034,920.0
2025-02-03 13:10:00,697.13,698.85,697.01,697.71,2600.0,693.5448,695.2559,693.4254,694.1218,2600.0
2025-02-03 13:15:00,698.16,698.39,697.27,697.56,1719.0,694.5695,694.7983,693.6841,693.9726,1719.0
2025-02-03 13:20:00,697.56,698.58,697.56,697.88,1720.0,693.9726,694.9873,693.9726,694.2909,1720.0
2025-02-03 13:25:00,697.88,699.04,697.88,698.26,1307.0,694.2909,695.445,694.2909,694.669,1307.0
2025-02-03 13:30:00,698.08,699.11,698.08,699.11,1334.0,694.4899,695.5146,694.4899,695.5146,1334.0
2025-02-03 13:35:00,698.92,699.09,698.6,699.09,1300.0,695.3256,695.4947,695.0072,695.4947,1300.0
2025-02-03 13:40:00,699.09,699.14,698.29,698.96,2161.0,695.4947,695.5444,694.6988,695.3654,2161.0
2025-02-03 13:45:00,699.68,699.68,699.14,699.18,319.0,696.0817,696.0817,695.5444,695.5842,319.0
2025-02-03 13:50:00,699.43,699.67,699.43,699.5,774.0,695.833,696.0717,695.833,695.9026,774.0
2025-02-03 13:55:00,699.61,699.88,697.62,698.23,3528.0,696.012,696.2806,694.0323,694.6391,3528.0
2025-02-03 14:00:00,698.14,698.82,697.93,698.16,2068.0,694.5496,695.2261,694.3407,694.5695,2068.0
2025-02-03 14:05:00,698.5,699.05,698.5,699.02,1300.0,694.9077,695.4549,694.9077,695.4251,1300.0
2025-02-03 14:10:00,699.03,700.37,698.6,699.84,5804.0,695.435,696.7681,695.0072,696.2408,5804.0
2025-02-03 14:15:00,700.32,700.64,700.16,700.64,901.0,696.7184,697.0367,696.5592,697.0367,901.0
2025-02-03 14:20:00,700.16,701.39,700.16,701.28,1697.0,696.5592,697.7829,696.5592,697.6734,1697.0
2025-02-03 14:25:00,701.65,701.67,701.08,701.08,1402.0,698.0415,698.0614,697.4745,697.4745,1402.0
2025-02-03 14:30:00,700.93,701.4,700.92,701.14,1399.0,697.3252,697.7928,697.3153,697.5342,1399.0
2025-02-03 14:35:00,700.71,700.71,700.02,700.21,1105.0,697.1064,697.1064,696.4199,696.6089,1105.0
2025-02-03 14:40:00,700.04,701.16,700.04,700.86,1114.0,696.4398,697.5541,696.4398,697.2556,1114.0
2025-02-03 14:45:00,700.86,701.63,700.85,701.43,1711.0,697.2556,698.0216,697.2457,697.8227,1711.0
2025-02-03 14:50:00,701.62,701.62,701.06,701.06,3672.0,698.0117,698.0117,697.4546,697.4546,3672.0
2025-02-03 14:55:00,701.51,701.51,700.33,700.35,1200.0,697.9023,697.9023,696.7283,696.7482,1200.0
2025-02-03 15:00:00,700.35,700.81,700.29,700.51,2253.0,696.7482,697.2059,696.6885,696.9074,2253.0
2025-02-03 15:05:00,700.58,700.59,699.82,699.82,1866.0,696.977,696.987,696.2209,696.2209,1866.0
2025-02-03 15:10:00,699.41,699.85,698.82,698.83,1141.0,695.8131,696.2508,695.2261,695.236,1141.0
2025-02-03 15:15:00,698.56,698.94,698.19,698.19,2612.0,694.9674,695.3455,694.5993,694.5993,2612.0
2025-02-03 15:20:00,698.11,698.24,697.03,698.05,2332.0,694.5197,694.6491,693.4453,694.4601,2332.0
2025-02-03 15:25:00,697.36,697.43,695.75,696.19,1400.0,693.7736,693.8432,692.1719,692.6096,1400.0
2025-02-03 15:30:00,695.82,696.57,695.64,696.24,6240.0,692.2415,692.9877,692.0624,692.6594,6240.0
2025-02-03 15:35:00,695.89,696.73,695.84,696.25,3066.0,692.3112,693.1468,692.2614,692.6693,3066.0
2025-02-03 15:40:00,696.25,696.39,696.1,696.1,1129.0,692.6693,692.8086,692.5201,692.5201,1129.0
2025-02-03 15:45:00,696.38,697.21,695.55,697.09,5459.0,692.7986,693.6244,691.9729,693.505,5459.0
2025-02-03 15:50:00,697.36,698.12,696.0,696.43,9443.0,693.7736,694.5297,692.4206,692.8484,9443.0
2025-02-03 15:55:00,696.38,696.93,695.5,695.78,31844.0,692.7986,693.3458,691.9232,692.2017,31844.0
2025-02-04 09:30:00,703.97,713.69,703.39,708.76,29004.0,700.3496,710.0196,699.7726,705.115,29004.0
2025-02-04 09:35:00,705.88,706.95,699.78,699.78,1512.0,702.2498,703.3143,696.1812,696.1812,1512.0
2025-02-04 09:40:00,702.44,702.8,698.8,698.81,3742.0,698.8275,699.1856,695.2062,695.2161,3742.0
2025-02-04 09:45:00,698.81,698.81,697.17,697.18,2739.0,695.2161,695.2161,693.5846,693.5945,2739.0
2025-02-04 09:50:00,697.04,697.18,696.12,696.96,1756.0,693.4552,693.5945,692.54,693.3757,1756.0
2025-02-04 09:55:00,696.5,696.78,692.82,694.44,1706.0,692.918,693.1966,689.2569,690.8686,1706.0
2025-02-04 10:00:00,692.99,695.16,692.99,694.19,2400.0,689.4261,691.5849,689.4261,690.6199,2400.0
2025-02-04 10:05:00,694.52,696.1,694.52,695.37,1611.0,690.9482,692.5201,690.9482,691.7938,1611.0
2025-02-04 10:10:00,695.92,696.46,694.21,694.22,2700.0,692.341,692.8782,690.6398,690.6497,2700.0
2025-02-04 10:15:00,694.45,694.45,693.45,693.45,600.0,690.8786,690.8786,689.8837,689.8837,600.0
2025-02-04 10:20:00,693.72,695.75,692.63,695.75,2204.0,690.1523,692.1719,689.0679,692.1719,2204.0
2025-02-04 10:25:00,695.31,695.94,695.16,695.56,5534.0,691.7341,692.3609,691.5849,691.9829,5534.0
2025-02-04 10:30:00,695.59,697.0,695.37,695.89,4544.0,692.0127,693.4155,691.7938,692.3112,4544.0
2025-02-04 10:35:00,695.8,696.87,692.24,694.91,4363.0,692.2216,693.2861,688.6799,691.3362,4363.0
2025-02-04 10:40:00,694.61,694.67,694.23,694.24,600.0,691.0377,691.0974,690.6597,690.6696,600.0
2025-02-04 10:45:00,694.03,695.05,693.87,694.84,2240.0,690.4607,691.4755,690.3015,691.2666,2240.0
2025-02-04 10:50:00,694.79,694.96,694.73,694.96,1100.0,691.2168,691.3859,691.1571,691.3859,1100.0
2025-02-04 10:55:00,694.7,695.26,693.22,693.22,2763.0,691.1273,691.6844,689.6549,689.6549,2763.0
2025-02-04 11:00:00,694.15,695.83,693.91,695.83,2122.0,690.5801,692.2515,690.3413,692.2515,2122.0
2025-02-04 11:05:00,695.84,696.76,695.84,695.84,2200.0,692.2614,693.1767,692.2614,692.2614,2200.0
2025-02-04 11:10:00,696.08,696.08,694.6,695.42,1538.0,692.5002,692.5002,691.0278,691.8436,1538.0
2025-02-04 11:15:00,695.61,696.74,695.54,696.0,2639.0,692.0326,693.1568,691.963,692.4206,2639.0
2025-02-04 11:20:00,695.76,696.0,695.76,695.86,1022.0,692.1818,692.4206,692.1818,692.2813,1022.0
2025-02-04 11:25:00,695.86,697.21,695.63,696.6,3757.0,692.2813,693.6244,692.0525,693.0175,3757.0
2025-02-04 11:30:00,696.51,696.62,696.32,696.32,2030.0,692.928,693.0374,692.7389,692.7389,2030.0
2025-02-04 11:35:00,696.32,696.77,695.4,695.95,4092.0,692.7389,693.1866,691.8237,692.3709,4092.0
2025-02-04 11:40:00,695.95,696.25,695.41,695.78,2954.0,692.3709,692.6693,691.8336,692.2017,2954.0
2025-02-04 11:45:00,695.04,695.1,694.51,694.74,2154.0,691.4655,691.5252,690.9383,691.1671,2154.0
2025-02-04 11:50:00,694.74,695.74,694.69,695.39,2306.0,691.1671,692.1619,691.1173,691.8137,2306.0
2025-02-04 11:55:00,695.61,696.18,694.91,695.58,5900.0,692.0326,692.5997,691.3362,692.0028,5900.0
2025-02-04 12:00:00,695.57,695.57,694.56,694.56,2291.0,691.9928,691.9928,690.988,690.988,2291.0
2025-02-04 12:05:00,694.75,695.49,694.55,694.85,6586.0,691.177,691.9132,690.9781,691.2765,6586.0
2025-02-04 12:10:00,695.07,696.0,694.52,695.26,12172.0,691.4954,692.4206,690.9482,691.6844,12172.0
2025-02-04 12:15:00,695.04,695.43,694.07,694.9,1791.0,691.4655,691.8535,690.5005,691.3263,1791.0
2025-02-04 12:20:00,694.29,694.48,694.29,694.47,1270.0,690.7194,690.9084,690.7194,690.8985,1270.0
2025-02-04 12:25:00,694.41,694.7,692.61,692.91,3523.0,690.8388,691.1273,689.048,689.3465,3523.0
2025-02-04 12:30:00,692.92,693.44,692.54,692.84,1449.0,689.3564,689.8738,688.9784,689.2768,1449.0
2025-02-04 12:35:00,693.34,694.23,693.27,693.58,1552.0,689.7743,690.6597,689.7046,690.013,1552.0
2025-02-04 12:40:00,693.68,694.84,693.57,694.84,1880.0,690.1125,691.2666,690.0031,691.2666,1880.0
2025-02-04 12:45:00,694.29,695.51,694.26,695.51,900.0,690.7194,691.9331,690.6895,691.9331,900.0
2025-02-04 12:50:00,694.51,695.0,694.45,694.56,1200.0,690.9383,691.4257,690.8786,690.988,1200.0
2025-02-04 12:55:00,694.83,695.27,694.34,695.27,1457.0,691.2566,691.6943,690.7691,691.6943,1457.0
2025-02-04 13:00:00,695.36,695.36,694.18,694.18,1300.0,691.7839,691.7839,690.61,690.61,1300.0
2025-02-04 13:05:00,694.19,694.29,694.09,694.29,900.0,690.6199,690.7194,690.5204,690.7194,900.0
2025-02-04 13:10:00,694.78,694.78,694.33,694.34,1154.0,691.2069,691.2069,690.7592,690.7691,1154.0
2025-02-04 13:15:00,694.57,694.57,693.84,693.85,713.0,690.9979,690.9979,690.2717,690.2817,713.0
2025-02-04 13:20:00,693.76,694.36,693.66,694.36,797.0,690.1921,690.789,690.0926,690.789,797.0
2025-02-04 13:25:00,694.18,694.46,694.01,694.01,755.0,690.61,690.8885,690.4408,690.4408,755.0
2025-02-04 13:30:00,694.14,694.14,693.77,693.95,1604.0,690.5702,690.5702,690.2021,690.3811,1604.0
2025-02-04 13:35:00,693.57,693.57,692.56,692.56,829.0,690.0031,690.0031,688.9983,688.9983,829.0
2025-02-04 13:40:00,692.38,692.38,692.31,692.31,500.0,688.8192,688.8192,688.7496,688.7496,500.0
2025-02-04 13:45:00,692.73,692.73,692.04,692.04,2786.0,689.1674,689.1674,688.481,688.481,2786.0
2025-02-04 13:50:00,692.34,693.38,692.34,693.16,3318.0,688.7794,689.8141,688.7794,689.5952,3318.0
2025-02-04 13:55:00,693.76,693.77,692.73,692.88,1131.0,690.1921,690.2021,689.1674,689.3166,1131.0
2025-02-04 14:00:00,692.67,693.71,692.66,693.48,1319.0,689.1077,690.1424,689.0978,689.9136,1319.0
2025-02-04 14:05:00,693.75,694.61,693.62,694.61,1223.0,690.1822,691.0377,690.0528,691.0377,1223.0
2025-02-04 14:10:00,694.75,694.76,694.19,694.19,1779.0,691.177,691.187,690.6199,690.6199,1779.0
2025-02-04 14:15:00,694.41,694.91,694.27,694.27,840.0,690.8388,691.3362,690.6995,690.6995,840.0
2025-02-04 14:20:00,694.17,694.21,694.12,694.12,383.0,690.6,690.6398,690.5503,690.5503,383.0
2025-02-04 14:25:00,694.44,694.79,694.0,694.38,1200.0,690.8686,691.2168,690.4309,690.8089,1200.0
2025-02-04 14:30:00,694.38,694.7,693.83,694.22,2617.0,690.8089,691.1273,690.2618,690.6497,2617.0
2025-02-04 14:35:00,694.19,694.91,694.07,694.29,5790.0,690.6199,691.3362,690.5005,690.7194,5790.0
2025-02-04 14:40:00,694.1,694.57,694.1,694.57,717.0,690.5304,690.9979,690.5304,690.9979,717.0
2025-02-04 14:45:00,694.38,694.38,693.9,693.9,601.0,690.8089,690.8089,690.3314,690.3314,601.0
2025-02-04 14:50:00,693.82,694.11,693.82,693.98,1008.0,690.2518,690.5403,690.2518,690.411,1008.0
2025-02-04 14:55:00,694.02,694.02,692.72,692.73,1669.0,690.4508,690.4508,689.1575,689.1674,1669.0
2025-02-04 15:00:00,692.22,692.61,692.0,692.43,1265.0,688.66,689.048,688.4412,688.869,1265.0
2025-02-04 15:05:00,692.3,692.48,692.3,692.35,400.0,688.7396,688.9187,688.7396,688.7894,400.0
2025-02-04 15:10:00,692.34,692.55,692.18,692.3,770.0,688.7794,688.9883,688.6202,688.7396,770.0
2025-02-04 15:15:00,692.3,692.3,690.82,691.17,1802.0,688.7396,688.7396,687.2672,687.6154,1802.0
2025-02-04 15:20:00,690.78,690.78,690.31,690.32,1783.0,687.2274,687.2274,686.7599,686.7698,1783.0
2025-02-04 15:25:00,690.33,690.48,689.9,690.31,1838.0,686.7798,686.929,686.352,686.7599,1838.0
2025-02-04 15:30:00,690.32,690.98,690.11,690.98,5054.0,686.7698,687.4264,686.5609,687.4264,5054.0
2025-02-04 15:35:00,690.72,691.61,690.63,691.12,2072.0,687.1677,688.0532,687.0782,687.5657,2072.0
2025-02-04 15:40:00,691.14,691.14,690.03,690.52,1422.0,687.5856,687.5856,686.4813,686.9688,1422.0
2025-02-04 15:45:00,690.29,690.69,689.91,690.65,4426.0,686.74,687.1379,686.3619,687.0981,4426.0
2025-02-04 15:50:00,690.38,690.39,689.81,689.92,3581.0,686.8295,686.8394,686.2624,686.3719,3581.0
2025-02-04 15:55:00,689.64,690.43,689.34,689.8,17637.0,686.0933,686.8792,685.7948,686.2525,17637.0
2025-02-05 09:30:00,693.04,694.87,693.04,694.0,7913.0,689.4758,691.2964,689.4758,690.4309,7913.0
2025-02-05 09:35:00,693.75,694.49,692.75,692.75,949.0,690.1822,690.9184,689.1873,689.1873,949.0
2025-02-05 09:40:00,692.54,693.23,689.95,689.97,5215.0,688.9784,689.6648,686.4017,686.4216,5215.0
2025-02-05 09:45:00,690.1,690.85,690.1,690.1,2500.0,686.5509,687.2971,686.5509,686.5509,2500.0
2025-02-05 09:50:00,689.91,690.1,688.15,688.16,709.0,686.3619,686.5509,684.611,684.6209,709.0
2025-02-05 09:55:00,689.57,690.8,687.82,688.82,826.0,686.0237,687.2473,684.2827,685.2775,826.0
2025-02-05 10:00:00,688.82,690.0,685.0,685.0,2863.0,685.2775,686.4515,681.4772,681.4772,2863.0
2025-02-05 10:05:00,686.14,689.38,685.33,688.65,4947.0,682.6113,685.8346,681.8055,685.1084,4947.0
2025-02-05 10:10:00,688.72,689.37,687.86,689.37,2119.0,685.178,685.8247,684.3225,685.8247,2119.0
2025-02-05 10:15:00,689.54,690.36,689.07,689.88,1200.0,685.9938,686.8096,685.5262,686.3321,1200.0
2025-02-05 10:20:00,689.28,689.64,688.5,688.69,1318.0,685.7352,686.0933,684.9592,685.1482,1318.0
2025-02-05 10:25:00,689.49,690.38,689.49,689.55,1901.0,685.9441,686.8295,685.9441,686.0038,1901.0
2025-02-05 10:30:00,690.37,690.5,688.6,690.36,5317.0,686.8195,686.9489,685.0587,686.8096,5317.0
2025-02-05 10:35:00,690.23,691.0,690.17,690.96,2217.0,686.6803,687.4463,686.6206,687.4065,2217.0
2025-02-05 10:40:00,690.37,691.25,690.22,690.51,716.0,686.8195,687.695,686.6703,686.9588,716.0
2025-02-05 10:45:00,690.51,691.0,689.78,690.5,2542.0,686.9588,687.4463,686.2326,686.9489,2542.0
2025-02-05 10:50:00,690.5,691.18,690.47,690.59,6646.0,686.9489,687.6254,686.919,687.0384,6646.0
2025-02-05 10:55:00,690.59,690.69,689.75,689.75,1210.0,687.0384,687.1379,686.2027,686.2027,1210.0
2025-02-05 11:00:00,690.27,690.28,689.4,689.45,1000.0,686.7201,686.73,685.8545,685.9043,1000.0
2025-02-05 11:05:00,688.99,688.99,687.46,688.29,2499.0,685.4466,685.4466,683.9245,684.7502,2499.0
2025-02-05 11:10:00,687.92,689.58,687.91,689.52,2000.0,684.3821,686.0336,684.3722,685.9739,2000.0
2025-02-05 11:15:00,689.52,689.52,687.56,687.56,1510.0,685.9739,685.9739,684.024,684.024,1510.0
2025-02-05 11:20:00,688.32,688.32,687.37,687.54,1049.0,684.7801,684.7801,683.835,684.0041,1049.0
2025-02-05 11:25:00,687.82,687.82,686.98,687.75,1359.0,684.2827,684.2827,683.447,684.213,1359.0
2025-02-05 11:30:00,688.04,688.34,687.77,688.34,1450.0,684.5015,684.8,684.2329,684.8,1450.0
2025-02-05 11:35:00,688.19,688.19,687.34,687.86,820.0,684.6508,684.6508,683.8051,684.3225,820.0
2025-02-05 11:40:00,687.7,688.53,687.7,688.53,311.0,684.1633,684.989,684.1633,684.989,311.0
2025-02-05 11:45:00,688.51,689.59,688.48,689.48,2091.0,684.9691,686.0436,684.9393,685.9341,2091.0
2025-02-05 11:50:00,689.48,689.68,689.45,689.68,300.0,685.9341,686.1331,685.9043,686.1331,300.0
2025-02-05 11:55:00,689.42,689.82,689.19,689.82,550.0,685.8744,686.2724,685.6456,686.2724,550.0
2025-02-05 12:00:00,689.84,690.51,689.8,689.8,1116.0,686.2923,686.9588,686.2525,686.2525,1116.0
2025-02-05 12:05:00,689.67,689.95,688.85,689.08,607.0,686.1231,686.4017,685.3074,685.5362,607.0
2025-02-05 12:10:00,689.51,690.25,689.51,689.85,2500.0,685.964,686.7002,685.964,686.3022,2500.0
2025-02-05 12:15:00,690.01,690.15,690.01,690.15,1800.0,686.4614,686.6007,686.4614,686.6007,1800.0
2025-02-05 12:20:00,689.62,689.73,689.62,689.73,200.0,686.0734,686.1828,686.0734,686.1828,200.0
2025-02-05 12:25:00,689.11,689.48,689.0,689.0,1030.0,685.566,685.9341,685.4566,685.4566,1030.0
2025-02-05 12:30:00,689.09,690.01,689.02,690.01,3236.0,685.5461,686.4614,685.4765,686.4614,3236.0
2025-02-05 12:35:00,689.56,689.56,689.5,689.54,400.0,686.0137,686.0137,685.954,685.9938,400.0
2025-02-05 12:40:00,689.48,689.48,689.03,689.03,425.0,685.9341,685.9341,685.4864,685.4864,425.0
2025-02-05 12:45:00,689.07,690.45,689.07,690.39,3994.0,685.5262,686.8991,685.5262,686.8394,3994.0
2025-02-05 12:50:00,690.36,691.12,689.71,689.71,500.0,686.8096,687.5657,686.1629,686.1629,500.0
2025-02-05 12:55:00,690.01,690.02,689.12,689.71,1298.0,686.4614,686.4713,685.576,686.1629,1298.0
2025-02-05 13:00:00,689.81,689.96,689.49,689.57,2227.0,686.2624,686.4117,685.9441,686.0237,2227.0
2025-02-05 13:05:00,689.49,689.49,688.24,688.65,1165.0,685.9441,685.9441,684.7005,685.1084,1165.0
2025-02-05 13:10:00,688.83,688.9,688.48,688.48,900.0,685.2875,685.3571,684.9393,684.9393,900.0
2025-02-05 13:15:00,688.94,688.97,688.37,688.62,2000.0,685.3969,685.4267,684.8298,685.0785,2000.0
2025-02-05 13:20:00,688.62,689.09,688.45,688.45,655.0,685.0785,685.5461,684.9094,684.9094,655.0
2025-02-05 13:25:00,688.33,688.34,688.24,688.24,600.0,684.79,684.8,684.7005,684.7005,600.0
2025-02-05 13:30:00,688.24,689.09,687.88,688.77,1838.0,684.7005,685.5461,684.3424,685.2278,1838.0
2025-02-05 13:35:00,688.62,689.32,688.62,688.96,1301.0,685.0785,685.7749,685.0785,685.4168,1301.0
2025-02-05 13:40:00,688.96,688.96,688.66,688.84,736.0,685.4168,685.4168,685.1183,685.2974,736.0
2025-02-05 13:45:00,688.84,688.84,688.18,688.84,411.0,685.2974,685.2974,684.6408,685.2974,411.0
2025-02-05 13:50:00,688.18,688.38,688.18,688.19,696.0,684.6408,684.8398,684.6408,684.6508,696.0
2025-02-05 13:55:00,688.45,688.63,687.62,687.62,3394.0,684.9094,685.0885,684.0837,684.0837,3394.0
2025-02-05 14:00:00,687.62,688.57,687.62,688.01,3822.0,684.0837,685.0288,684.0837,684.4717,3822.0
2025-02-05 14:05:00,688.33,688.69,688.16,688.18,1611.0,684.79,685.1482,684.6209,684.6408,1611.0
2025-02-05 14:10:00,688.07,688.07,687.35,687.35,599.0,684.5314,684.5314,683.8151,683.8151,599.0
2025-02-05 14:15:00,687.57,687.77,687.18,687.61,1586.0,684.0339,684.2329,683.646,684.0737,1586.0
2025-02-05 14:20:00,687.61,688.14,687.24,688.13,2089.0,684.0737,684.601,683.7056,684.5911,2089.0
2025-02-05 14:25:00,688.15,688.76,687.53,687.53,3499.0,684.611,685.2178,683.9942,683.9942,3499.0
2025-02-05 14:30:00,688.54,688.54,687.18,687.43,775.0,684.999,684.999,683.646,683.8947,775.0
2025-02-05 14:35:00,687.6,687.6,686.9,687.16,1191.0,684.0638,684.0638,683.3674,683.6261,1191.0
2025-02-05 14:40:00,687.21,687.21,686.07,686.07,1600.0,683.6758,683.6758,682.5417,682.5417,1600.0
2025-02-05 14:45:00,686.49,686.86,686.38,686.86,2429.0,682.9595,683.3276,682.8501,683.3276,2429.0
2025-02-05 14:50:00,687.09,687.09,686.89,686.89,700.0,683.5564,683.5564,683.3574,683.3574,700.0
2025-02-05 14:55:00,687.13,687.13,685.94,686.4,1938.0,683.5962,683.5962,682.4123,682.87,1938.0
2025-02-05 15:00:00,686.56,687.78,686.2,687.26,4239.0,683.0291,684.2429,682.671,683.7255,4239.0
2025-02-05 15:05:00,687.22,687.53,686.97,687.53,1700.0,683.6857,683.9942,683.437,683.9942,1700.0
2025-02-05 15:10:00,687.54,688.03,687.4,687.66,1890.0,684.0041,684.4916,683.8648,684.1235,1890.0
2025-02-05 15:15:00,687.66,688.17,687.58,688.17,10595.0,684.1235,684.6309,684.0439,684.6309,10595.0
2025-02-05 15:20:00,688.23,689.22,688.22,689.14,2400.0,684.6906,685.6755,684.6806,685.5959,2400.0
2025-02-05 15:25:00,688.77,688.9,688.64,688.84,1100.0,685.2278,685.3571,685.0984,685.2974,1100.0
2025-02-05 15:30:00,688.84,688.99,688.26,688.31,2028.0,685.2974,685.4466,684.7204,684.7701,2028.0
2025-02-05 15:35:00,688.02,688.25,688.02,688.04,1669.0,684.4816,684.7105,684.4816,684.5015,1669.0
2025-02-05 15:40:00,688.02,688.02,687.3,687.73,2173.0,684.4816,684.4816,683.7653,684.1931,2173.0
2025-02-05 15:45:00,687.73,688.3,687.62,688.13,6305.0,684.1931,684.7602,684.0837,684.5911,6305.0
2025-02-05 15:50:00,688.13,689.02,687.77,688.63,11697.0,684.5911,685.4765,684.2329,685.0885,11697.0
2025-02-05 15:55:00,688.14,689.19,688.03,688.98,21145.0,684.601,685.6456,684.4916,685.4367,21145.0
2025-02-06 09:30:00,692.13,694.2,691.89,692.27,8538.0,688.5705,690.6299,688.3317,688.7098,8538.0
2025-02-06 09:35:00,692.69,694.28,690.11,691.46,2663.0,689.1276,690.7094,686.5609,687.9039,2663.0
2025-02-06 09:40:00,692.0,693.4,691.55,691.55,1440.0,688.4412,689.834,687.9935,687.9935,1440.0
2025-02-06 09:45:00,692.9,694.5,692.82,693.54,1106.0,689.3365,690.9283,689.2569,689.9732,1106.0
2025-02-06 09:50:00,692.88,694.98,692.87,694.37,2053.0,689.3166,691.4058,689.3067,690.799,2053.0
2025-02-06 09:55:00,693.55,694.5,692.71,693.13,7814.0,689.9832,690.9283,689.1475,689.5654,7814.0
2025-02-06 10:00:00,693.5,696.29,693.5,695.91,4761.0,689.9335,692.7091,689.9335,692.3311,4761.0
2025-02-06 10:05:00,695.27,695.94,694.5,694.9,2467.0,691.6943,692.3609,690.9283,691.3263,2467.0
2025-02-06 10:10:00,695.61,696.5,695.61,696.43,837.0,692.0326,692.918,692.0326,692.8484,837.0
2025-02-06 10:15:00,695.93,696.26,695.35,696.01,1920.0,692.351,692.6793,691.7739,692.4305,1920.0
2025-02-06 10:20:00,695.47,695.66,693.13,693.18,2401.0,691.8933,692.0823,689.5654,689.6151,2401.0
2025-02-06 10:25:00,693.08,693.08,692.48,692.49,950.0,689.5156,689.5156,688.9187,688.9286,950.0
2025-02-06 10:30:00,692.83,692.84,692.09,692.3,1438.0,689.2669,689.2768,688.5307,688.7396,1438.0
2025-02-06 10:35:00,691.67,692.46,691.6,691.6,1372.0,688.1129,688.8988,688.0432,688.0432,1372.0
2025-02-06 10:40:00,692.02,692.56,691.26,691.28,1653.0,688.4611,688.9983,687.705,687.7249,1653.0
2025-02-06 10:45:00,691.92,692.56,691.28,692.56,2317.0,688.3616,688.9983,687.7249,688.9983,2317.0
2025-02-06 10:50:00,693.22,693.52,693.22,693.49,900.0,689.6549,689.9533,689.6549,689.9235,900.0
2025-02-06 10:55:00,693.5,693.5,691.97,691.98,1171.0,689.9335,689.9335,688.4113,688.4213,1171.0
2025-02-06 11:00:00,691.8,691.85,691.72,691.73,551.0,688.2422,688.2919,688.1626,688.1726,551.0
2025-02-06 11:05:00,692.3,692.66,692.07,692.07,1600.0,688.7396,689.0978,688.5108,688.5108,1600.0
2025-02-06 11:10:00,692.8,693.93,692.8,693.93,622.0,689.2371,690.3612,689.2371,690.3612,622.0
2025-02-06 11:15:00,693.85,695.06,693.74,694.59,1272.0,690.2817,691.4854,690.1722,691.0178,1272.0
2025-02-06 11:20:00,695.1,695.15,694.27,694.87,1779.0,691.5252,691.575,690.6995,691.2964,1779.0
2025-02-06 11:25:00,694.95,695.68,694.41,694.41,2564.0,691.376,692.1022,690.8388,690.8388,2564.0
2025-02-06 11:30:00,694.2,694.37,693.83,693.83,1113.0,690.6299,690.799,690.2618,690.2618,1113.0
2025-02-06 11:35:00,693.79,693.97,693.64,693.97,310.0,690.222,690.401,690.0727,690.401,310.0
2025-02-06 11:40:00,694.17,694.32,693.38,694.05,661.0,690.6,690.7492,689.8141,690.4806,661.0
2025-02-06 11:45:00,694.3,694.3,693.17,693.67,6285.0,690.7293,690.7293,689.6051,690.1026,6285.0
2025-02-06 11:50:00,694.66,694.73,693.7,693.7,446.0,691.0875,691.1571,690.1324,690.1324,446.0
2025-02-06 11:55:00,694.51,694.53,692.98,692.98,2118.0,690.9383,690.9582,689.4161,689.4161,2118.0
2025-02-06 12:00:00,693.01,695.29,693.0,695.29,1758.0,689.446,691.7142,689.436,691.7142,1758.0
2025-02-06 12:05:00,694.75,695.77,694.75,694.77,2230.0,691.177,692.1918,691.177,691.1969,2230.0
2025-02-06 12:10:00,694.77,694.77,694.77,694.77,0.0,691.1969,691.1969,691.1969,691.1969,0.0
2025-02-06 12:15:00,694.66,695.29,694.27,695.29,2699.0,691.0875,691.7142,690.6995,691.7142,2699.0
2025-02-06 12:20:00,695.61,696.45,695.4,695.41,2800.0,692.0326,692.8683,691.8237,691.8336,2800.0
2025-02-06 12:25:00,695.4,695.44,694.78,694.78,750.0,691.8237,691.8635,691.2069,691.2069,750.0
2025-02-06 12:30:00,694.45,694.57,694.18,694.45,650.0,690.8786,690.9979,690.61,690.8786,650.0
2025-02-06 12:35:00,694.63,695.33,694.63,695.27,500.0,691.0576,691.754,691.0576,691.6943,500.0
2025-02-06 12:40:00,695.27,695.85,695.2,695.2,1900.0,691.6943,692.2714,691.6247,691.6247,1900.0
2025-02-06 12:45:00,694.76,694.98,694.57,694.89,1103.0,691.187,691.4058,690.9979,691.3163,1103.0
2025-02-06 12:50:00,694.79,694.9,694.78,694.78,757.0,691.2168,691.3263,691.2069,691.2069,757.0
2025-02-06 12:55:00,694.77,695.2,694.77,695.13,1234.0,691.1969,691.6247,691.1969,691.5551,1234.0
2025-02-06 13:00:00,694.78,694.78,694.16,694.16,1799.0,691.2069,691.2069,690.5901,690.5901,1799.0
2025-02-06 13:05:00,694.59,694.99,694.59,694.59,800.0,691.0178,691.4158,691.0178,691.0178,800.0
2025-02-06 13:10:00,695.06,695.06,694.59,695.04,700.0,691.4854,691.4854,691.0178,691.4655,700.0
2025-02-06 13:15:00,694.48,695.01,694.32,694.58,1330.0,690.9084,691.4357,690.7492,691.0079,1330.0
2025-02-06 13:20:00,694.27,694.58,692.88,692.99,1793.0,690.6995,691.0079,689.3166,689.4261,1793.0
2025-02-06 13:25:00,692.08,693.14,692.01,693.14,930.0,688.5208,689.5753,688.4511,689.5753,930.0
2025-02-06 13:30:00,693.14,693.14,692.0,692.0,1800.0,689.5753,689.5753,688.4412,688.4412,1800.0
2025-02-06 13:35:00,692.19,692.19,691.44,691.44,1504.0,688.6302,688.6302,687.884,687.884,1504.0
2025-02-06 13:40:00,691.24,691.57,691.2,691.57,400.0,687.6851,688.0134,687.6453,688.0134,400.0
2025-02-06 13:45:00,690.73,690.73,690.25,690.37,500.0,687.1777,687.1777,686.7002,686.8195,500.0
2025-02-06 13:50:00,690.04,690.81,690.03,690.04,1231.0,686.4912,687.2573,686.4813,686.4912,1231.0
2025-02-06 13:55:00,690.13,690.41,689.79,690.31,1321.0,686.5808,686.8593,686.2425,686.7599,1321.0
2025-02-06 14:00:00,690.1,690.7,689.82,689.82,2247.0,686.5509,687.1479,686.2724,686.2724,2247.0
2025-02-06 14:05:00,689.83,690.24,689.76,690.22,711.0,686.2823,686.6902,686.2127,686.6703,711.0
2025-02-06 14:10:00,690.01,690.02,689.56,689.56,1100.0,686.4614,686.4713,686.0137,686.0137,1100.0
2025-02-06 14:15:00,689.5,689.85,689.42,689.49,1260.0,685.954,686.3022,685.8744,685.9441,1260.0
2025-02-06 14:20:00,689.49,689.49,688.83,689.07,1666.0,685.9441,685.9441,685.2875,685.5262,1666.0
2025-02-06 14:25:00,689.12,689.12,688.18,688.66,800.0,685.576,685.576,684.6408,685.1183,800.0
2025-02-06 14:30:00,688.66,688.66,687.07,687.07,1807.0,685.1183,685.1183,683.5365,683.5365,1807.0
2025-02-06 14:35:00,686.76,688.18,686.01,688.18,3542.0,683.2281,684.6408,682.482,684.6408,3542.0
2025-02-06 14:40:00,687.92,688.34,687.64,688.34,5172.0,684.3821,684.8,684.1036,684.8,5172.0
2025-02-06 14:45:00,688.24,689.65,688.09,689.61,1000.0,684.7005,686.1033,684.5513,686.0635,1000.0
2025-02-06 14:50:00,689.6,690.18,689.55,689.55,2378.0,686.0535,686.6305,686.0038,686.0038,2378.0
2025-02-06 14:55:00,689.86,689.88,689.34,689.34,1360.0,686.3122,686.3321,685.7948,685.7948,1360.0
2025-02-06 15:00:00,689.55,689.95,689.55,689.95,300.0,686.0038,686.4017,686.0038,686.4017,300.0
2025-02-06 15:05:00,690.65,691.05,690.65,690.84,2044.0,687.0981,687.4961,687.0981,687.2871,2044.0
2025-02-06 15:10:00,691.06,691.14,690.68,690.74,1700.0,687.506,687.5856,687.128,687.1876,1700.0
2025-02-06 15:15:00,690.71,691.72,690.71,691.25,2794.0,687.1578,688.1626,687.1578,687.695,2794.0
2025-02-06 15:20:00,690.88,691.64,690.88,691.52,1236.0,687.3269,688.083,687.3269,687.9636,1236.0
2025-02-06 15:25:00,691.64,692.0,691.52,691.59,5734.0,688.083,688.4412,687.9636,688.0333,5734.0
2025-02-06 15:30:00,691.59,691.88,691.57,691.66,1021.0,688.0333,688.3218,688.0134,688.1029,1021.0
2025-02-06 15:35:00,691.65,691.65,690.88,691.19,2727.0,688.093,688.093,687.3269,687.6353,2727.0
2025-02-06 15:40:00,691.25,691.73,691.03,691.38,3396.0,687.695,688.1726,687.4762,687.8244,3396.0
2025-02-06 15:45:00,690.94,692.01,690.51,691.98,2575.0,687.3866,688.4511,686.9588,688.4213,2575.0
2025-02-06 15:50:00,691.98,693.67,691.71,692.32,6550.0,688.4213,690.1026,688.1527,688.7595,6550.0
2025-02-06 15:55:00,692.33,692.7,691.43,691.58,20231.0,688.7695,689.1376,687.8741,688.0233,20231.0
2025-02-07 09:30:00,694.08,694.63,693.06,693.28,7046.0,692.1561,692.7046,691.139,691.3583,7046.0
2025-02-07 09:35:00,692.03,692.5,691.86,692.16,1929.0,690.1118,690.5805,689.9423,690.2414,1929.0
2025-02-07 09:40:00,691.76,692.79,691.35,692.79,1051.0,689.8426,690.8697,689.4337,690.8697,1051.0
2025-02-07 09:45:00,692.99,693.21,691.62,692.67,855.0,691.0691,691.2885,689.7029,690.75,855.0
2025-02-07 09:50:00,693.17,693.17,690.62,690.62,823.0,691.2486,691.2486,688.7057,688.7057,823.0
2025-02-07 09:55:00,691.9,692.46,691.38,692.43,2568.0,689.9822,690.5406,689.4636,690.5107,2568.0
2025-02-07 10:00:00,691.89,691.89,690.11,690.36,9353.0,689.9722,689.9722,688.1971,688.4464,9353.0
2025-02-07 10:05:00,690.35,691.09,689.72,691.09,3492.0,688.4365,689.1744,687.8082,689.1744,3492.0
2025-02-07 10:10:00,691.09,691.09,689.52,690.01,3097.0,689.1744,689.1744,687.6088,688.0974,3097.0
2025-02-07 10:15:00,689.96,689.98,688.92,689.51,1216.0,688.0475,688.0675,687.0104,687.5988,1216.0
2025-02-07 10:20:00,690.17,690.82,690.07,690.2,1095.0,688.257,688.9052,688.1572,688.2869,1095.0
2025-02-07 10:25:00,690.88,691.31,689.8,691.24,2678.0,688.965,689.3938,687.888,689.324,2678.0
2025-02-07 10:30:00,691.24,691.24,690.15,690.99,900.0,689.324,689.324,688.237,689.0747,900.0
2025-02-07 10:35:00,691.3,692.44,690.47,691.32,952.0,689.3838,690.5207,688.5561,689.4038,952.0
2025-02-07 10:40:00,691.31,691.31,690.23,690.85,1400.0,689.3938,689.3938,688.3168,688.9351,1400.0
2025-02-07 10:45:00,690.88,690.88,690.19,690.57,1000.0,688.965,688.965,688.2769,688.6559,1000.0
2025-02-07 10:50:00,689.47,690.39,686.25,686.52,8698.0,687.5589,688.4764,684.3478,684.6171,8698.0
2025-02-07 10:55:00,687.85,687.85,687.28,687.34,1120.0,685.9434,685.9434,685.375,685.4348,1120.0
2025-02-07 11:00:00,687.34,687.34,686.09,686.89,3266.0,685.4348,685.4348,684.1883,684.9861,3266.0
2025-02-07 11:05:00,686.62,689.62,686.62,689.1,2445.0,684.7168,687.7085,684.7168,687.1899,2445.0
2025-02-07 11:10:00,688.61,689.55,687.16,688.1,5047.0,686.7013,687.6387,685.2553,686.1927,5047.0
2025-02-07 11:15:00,688.37,689.81,687.46,689.44,4066.0,686.462,687.898,685.5545,687.529,4066.0
2025-02-07 11:20:00,689.91,690.25,687.11,688.21,3921.0,687.9977,688.3367,685.2054,686.3024,3921.0
2025-02-07 11:25:00,688.21,688.33,687.18,687.47,2402.0,686.3024,686.4221,685.2753,685.5644,2402.0
2025-02-07 11:30:00,688.07,688.07,688.06,688.07,300.0,686.1628,686.1628,686.1528,686.1628,300.0
2025-02-07 11:35:00,687.83,687.83,687.53,687.53,500.0,685.9235,685.9235,685.6243,685.6243,500.0
2025-02-07 11:40:00,687.71,687.71,686.99,686.99,670.0,685.8038,685.8038,685.0858,685.0858,670.0
2025-02-07 11:45:00,686.94,686.96,686.77,686.96,700.0,685.0359,685.0559,684.8664,685.0559,700.0
2025-02-07 11:50:00,686.9,687.52,686.7,686.94,5763.0,684.996,685.6143,684.7966,685.0359,5763.0
2025-02-07 11:55:00,686.94,687.29,686.11,686.24,1720.0,685.0359,685.3849,684.2082,684.3379,1720.0
2025-02-07 12:00:00,685.8,686.03,685.68,685.88,1147.0,683.8991,684.1284,683.7794,683.9789,1147.0
2025-02-07 12:05:00,685.79,687.07,685.09,687.07,2207.0,683.8891,685.1656,683.191,685.1656,2207.0
2025-02-07 12:10:00,686.39,687.15,686.39,687.14,573.0,684.4874,685.2453,684.4874,685.2354,573.0
2025-02-07 12:15:00,687.15,687.15,685.12,685.96,1100.0,685.2453,685.2453,683.221,684.0586,1100.0
2025-02-07 12:20:00,686.42,687.17,686.38,686.5,2090.0,684.5174,685.2653,684.4775,684.5971,2090.0
2025-02-07 12:25:00,686.49,686.49,686.39,686.45,1100.0,684.5872,684.5872,684.4874,684.5473,1100.0
2025-02-07 12:30:00,685.61,685.61,685.49,685.49,300.0,683.7096,683.7096,683.5899,683.5899,300.0
2025-02-07 12:35:00,686.13,686.13,686.13,686.13,100.0,684.2282,684.2282,684.2282,684.2282,100.0
2025-02-07 12:40:00,686.18,686.18,686.15,686.18,1100.0,684.278,684.278,684.2481,684.278,1100.0
2025-02-07 12:45:00,686.87,686.88,686.75,686.75,710.0,684.9661,684.9761,684.8464,684.8464,710.0
2025-02-07 12:50:00,687.5,687.5,686.16,686.26,2006.0,685.5944,685.5944,684.2581,684.3578,2006.0
2025-02-07 12:55:00,686.26,686.27,686.26,686.26,400.0,684.3578,684.3678,684.3578,684.3578,400.0
2025-02-07 13:00:00,685.59,686.23,685.58,686.23,1000.0,683.6897,684.3279,683.6797,684.3279,1000.0
2025-02-07 13:05:00,686.48,687.39,686.48,687.39,417.0,684.5772,685.4847,684.5772,685.4847,417.0
2025-02-07 13:10:00,687.77,687.9,687.7,687.9,3499.0,685.8636,685.9933,685.7938,685.9933,3499.0
2025-02-07 13:15:00,687.78,687.78,687.78,687.78,100.0,685.8736,685.8736,685.8736,685.8736,100.0
2025-02-07 13:20:00,687.63,687.64,686.96,686.97,1020.0,685.724,685.734,685.0559,685.0658,1020.0
2025-02-07 13:25:00,687.24,687.55,687.11,687.34,1084.0,685.3351,685.6442,685.2054,685.4348,1084.0
2025-02-07 13:30:00,687.2,687.51,687.19,687.42,450.0,685.2952,685.6043,685.2852,685.5146,450.0
2025-02-07 13:35:00,687.43,688.28,687.22,687.22,1305.0,685.5246,686.3722,685.3151,685.3151,1305.0
2025-02-07 13:40:00,687.16,687.22,686.0,686.27,1105.0,685.2553,685.3151,684.0985,684.3678,1105.0
2025-02-07 13:45:00,686.33,686.33,685.96,686.16,1207.0,684.4276,684.4276,684.0586,684.2581,1207.0
2025-02-07 13:50:00,686.24,686.24,685.6,685.6,511.0,684.3379,684.3379,683.6996,683.6996,511.0
2025-02-07 13:55:00,685.67,685.67,685.67,685.67,114.0,683.7694,683.7694,683.7694,683.7694,114.0
2025-02-07 14:00:00,685.16,686.2,685.13,686.2,2251.0,683.2609,684.298,683.2309,684.298,2251.0
2025-02-07 14:05:00,686.29,686.29,685.62,686.13,2276.0,684.3877,684.3877,683.7196,684.2282,2276.0
2025-02-07 14:10:00,685.74,685.74,684.31,684.47,2687.0,683.8392,683.8392,682.4132,682.5728,2687.0
2025-02-07 14:15:00,684.88,684.95,684.78,684.79,600.0,682.9816,683.0514,682.8819,682.8919,600.0
2025-02-07 14:20:00,684.77,684.96,684.44,684.45,1308.0,682.8719,683.0614,682.5428,682.5528,1308.0
2025-02-07 14:25:00,684.77,684.77,684.05,684.06,4561.0,682.8719,682.8719,682.1539,682.1639,4561.0
2025-02-07 14:30:00,684.06,684.52,683.5,684.51,4015.0,682.1639,682.6226,681.6055,682.6127,4015.0
2025-02-07 14:35:00,684.59,684.59,684.22,684.25,1274.0,682.6924,682.6924,682.3235,682.3534,1274.0
2025-02-07 14:40:00,684.59,685.84,684.59,685.76,2100.0,682.6924,683.939,682.6924,683.8592,2100.0
2025-02-07 14:45:00,685.45,686.16,685.44,686.16,1680.0,683.55,684.2581,683.5401,684.2581,1680.0
2025-02-07 14:50:00,685.92,686.13,685.07,685.16,1603.0,684.0187,684.2282,683.1711,683.2609,1603.0
2025-02-07 14:55:00,684.92,684.92,684.71,684.8,578.0,683.0215,683.0215,682.8121,682.9018,578.0
2025-02-07 15:00:00,684.5,684.52,683.04,683.04,2147.0,682.6027,682.6226,681.1467,681.1467,2147.0
2025-02-07 15:05:00,683.12,683.95,683.12,683.74,1408.0,681.2265,682.0542,681.2265,681.8448,1408.0
2025-02-07 15:10:00,683.73,683.73,682.41,682.41,1077.0,681.8348,681.8348,680.5185,680.5185,1077.0
2025-02-07 15:15:00,682.59,682.59,682.01,682.27,1876.0,680.698,680.698,680.1196,680.3789,1876.0
2025-02-07 15:20:00,682.54,682.97,682.54,682.82,1735.0,680.6481,681.0769,680.6481,680.9273,1735.0
2025-02-07 15:25:00,682.61,682.61,682.31,682.52,1256.0,680.7179,680.7179,680.4188,680.6282,1256.0
2025-02-07 15:30:00,682.33,682.97,681.62,682.97,8413.0,680.4387,681.0769,679.7307,681.0769,8413.0
2025-02-07 15:35:00,682.83,683.08,682.43,682.52,2541.0,680.9373,681.1866,680.5384,680.6282,2541.0
2025-02-07 15:40:00,682.85,682.86,682.1,682.35,1005.0,680.9573,680.9672,680.2093,680.4586,1005.0
2025-02-07 15:45:00,682.3,683.36,682.25,682.98,4201.0,680.4088,681.4658,680.3589,681.0869,4201.0
2025-02-07 15:50:00,683.55,684.8,683.25,683.68,4839.0,681.6553,682.9018,681.3561,681.785,4839.0
2025-02-07 15:55:00,683.32,683.86,683.0,683.35,15601.0,681.426,681.9645,681.1068,681.4559,15601.0
2025-02-10 09:30:00,689.79,690.6,687.1,687.61,10912.0,687.878,688.6858,685.1955,685.7041,10912.0
2025-02-10 09:35:00,685.61,686.8,685.0,686.5,2911.0,683.7096,684.8963,683.1013,684.5971,2911.0
2025-02-10 09:40:00,686.06,686.06,684.22,684.47,2100.0,684.1584,684.1584,682.3235,682.5728,2100.0
2025-02-10 09:45:00,684.47,684.99,683.0,684.99,2233.0,682.5728,683.0913,681.1068,683.0913,2233.0
2025-02-10 09:50:00,685.06,685.06,683.05,684.36,801.0,683.1611,683.1611,681.1567,682.4631,801.0
2025-02-10 09:55:00,684.19,684.72,682.6,682.62,2531.0,682.2935,682.8221,680.7079,680.7279,2531.0
2025-02-10 10:00:00,682.6,684.09,681.27,682.56,27374.0,680.7079,682.1938,679.3816,680.6681,27374.0
2025-02-10 10:05:00,682.85,683.26,681.21,681.21,1244.0,680.9573,681.3661,679.3218,679.3218,1244.0
2025-02-10 10:10:00,681.55,681.55,678.93,678.93,1280.0,679.6609,679.6609,677.0481,677.0481,1280.0
2025-02-10 10:15:00,679.87,681.03,678.84,679.79,7306.0,677.9855,679.1423,676.9584,677.9057,7306.0
2025-02-10 10:20:00,679.79,679.79,677.55,677.64,3934.0,677.9057,677.9057,675.6719,675.7617,3934.0
2025-02-10 10:25:00,679.05,681.64,678.7,681.05,4023.0,677.1678,679.7506,676.8188,679.1622,4023.0
2025-02-10 10:30:00,680.62,681.74,680.62,681.52,1100.0,678.7334,679.8503,678.7334,679.6309,1100.0
2025-02-10 10:35:00,681.81,681.81,680.25,680.91,1431.0,679.9201,679.9201,678.3645,679.0226,1431.0
2025-02-10 10:40:00,680.34,680.91,679.44,679.45,1135.0,678.4542,679.0226,677.5567,677.5667,1135.0
2025-02-10 10:45:00,679.54,680.97,679.53,680.3,1846.0,677.6564,679.0825,677.6465,678.4143,1846.0
2025-02-10 10:50:00,680.25,681.55,680.24,680.7,1778.0,678.3645,679.6609,678.3545,678.8132,1778.0
2025-02-10 10:55:00,680.7,680.7,680.01,680.02,400.0,678.8132,678.8132,678.1251,678.1351,400.0
2025-02-10 11:00:00,680.02,680.03,679.05,679.17,1749.0,678.1351,678.1451,677.1678,677.2875,1749.0
2025-02-10 11:05:00,678.3,678.42,678.15,678.42,1000.0,676.4199,676.5395,676.2703,676.5395,1000.0
2025-02-10 11:10:00,678.42,678.42,677.19,677.19,1210.0,676.5395,676.5395,675.3129,675.3129,1210.0
2025-02-10 11:15:00,677.59,677.59,675.57,675.57,2063.0,675.7118,675.7118,673.6974,673.6974,2063.0
2025-02-10 11:20:00,677.07,677.79,676.93,677.46,2691.0,675.1933,675.9113,675.0537,675.5822,2691.0
2025-02-10 11:25:00,677.51,677.56,677.06,677.39,1176.0,675.6321,675.6819,675.1833,675.5124,1176.0
2025-02-10 11:30:00,677.07,677.16,677.06,677.16,300.0,675.1933,675.283,675.1833,675.283,300.0
2025-02-10 11:35:00,676.99,678.0,676.98,677.81,2011.0,675.1135,676.1207,675.1035,675.9312,2011.0
2025-02-10 11:40:00,677.64,678.01,677.16,677.5,1876.0,675.7617,676.1307,675.283,675.6221,1876.0
2025-02-10 11:45:00,678.08,678.26,678.0,678.15,2137.0,676.2005,676.38,676.1207,676.2703,2137.0
2025-02-10 11:50:00,678.61,679.25,678.02,678.31,3175.0,676.729,677.3672,676.1406,676.4298,3175.0
2025-02-10 11:55:00,677.77,678.34,676.96,677.28,4186.0,675.8913,676.4598,675.0836,675.4027,4186.0
2025-02-10 12:00:00,677.24,677.84,676.65,676.88,3700.0,675.3628,675.9611,674.7744,675.0038,3700.0
2025-02-10 12:05:00,676.89,677.22,676.67,677.22,3772.0,675.0138,675.3429,674.7944,675.3429,3772.0
2025-02-10 12:10:00,677.04,677.45,676.95,677.43,1534.0,675.1634,675.5722,675.0736,675.5523,1534.0
2025-02-10 12:15:00,677.44,678.26,677.08,677.95,1968.0,675.5623,676.38,675.2032,676.0708,1968.0
2025-02-10 12:20:00,678.22,678.22,677.93,678.17,1805.0,676.3401,676.3401,676.0509,676.2902,1805.0
2025-02-10 12:25:00,678.18,678.18,677.74,677.74,400.0,676.3002,676.3002,675.8614,675.8614,400.0
2025-02-10 12:30:00,677.62,677.79,677.38,677.63,1282.0,675.7418,675.9113,675.5024,675.7517,1282.0
2025-02-10 12:35:00,677.71,678.08,677.71,678.08,700.0,675.8315,676.2005,675.8315,676.2005,700.0
2025-02-10 12:40:00,678.32,678.84,678.32,678.84,600.0,676.4398,676.9584,676.4398,676.9584,600.0
2025-02-10 12:45:00,678.8,679.37,678.8,679.32,1748.0,676.9185,677.4869,676.9185,677.437,1748.0
2025-02-10 12:50:00,679.53,680.43,679.53,680.43,1300.0,677.6465,678.544,677.6465,678.544,1300.0
2025-02-10 12:55:00,680.41,680.41,680.0,680.0,1601.0,678.524,678.524,678.1152,678.1152,1601.0
2025-02-10 13:00:00,680.0,681.17,680.0,681.17,1023.0,678.1152,679.2819,678.1152,679.2819,1023.0
2025-02-10 13:05:00,681.09,681.09,681.08,681.09,100.0,679.2021,679.2021,679.1922,679.2021,100.0
2025-02-10 13:10:00,681.09,681.59,681.04,681.05,525.0,679.2021,679.7007,679.1523,679.1622,525.0
2025-02-10 13:15:00,681.32,681.48,681.03,681.48,1068.0,679.4315,679.5911,679.1423,679.5911,1068.0
2025-02-10 13:20:00,681.54,682.11,681.5,681.92,1756.0,679.6509,680.2193,679.611,680.0298,1756.0
2025-02-10 13:25:00,682.09,682.09,681.75,681.75,600.0,680.1994,680.1994,679.8603,679.8603,600.0
2025-02-10 13:30:00,681.42,681.74,680.83,681.69,1144.0,679.5312,679.8503,678.9429,679.8005,1144.0
2025-02-10 13:35:00,681.51,682.71,681.35,682.71,1227.0,679.621,680.8176,679.4614,680.8176,1227.0
2025-02-10 13:40:00,683.05,683.05,682.77,682.85,800.0,681.1567,681.1567,680.8775,680.9573,800.0
2025-02-10 13:45:00,683.33,683.33,682.14,682.85,773.0,681.4359,681.4359,680.2492,680.9573,773.0
2025-02-10 13:50:00,682.66,683.49,682.65,683.27,1857.0,680.7678,681.5955,680.7578,681.3761,1857.0
2025-02-10 13:55:00,683.27,683.27,682.49,682.49,1248.0,681.3761,681.3761,680.5983,680.5983,1248.0
2025-02-10 14:00:00,682.55,683.05,682.02,682.6,1735.0,680.6581,681.1567,680.1296,680.7079,1735.0
2025-02-10 14:05:00,682.39,684.04,682.39,684.04,2195.0,680.4985,682.144,680.4985,682.144,2195.0
2025-02-10 14:10:00,683.69,683.69,683.68,683.69,797.0,681.7949,681.7949,681.785,681.7949,797.0
2025-02-10 14:15:00,683.77,684.08,683.69,683.8,1303.0,681.8747,682.1838,681.7949,681.9046,1303.0
2025-02-10 14:20:00,684.08,684.08,683.52,683.83,1098.0,682.1838,682.1838,681.6254,681.9345,1098.0
2025-02-10 14:25:00,682.52,682.53,681.35,681.35,655.0,680.6282,680.6381,679.4614,679.4614,655.0
2025-02-10 14:30:00,682.19,682.76,681.87,682.12,2190.0,680.2991,680.8675,679.98,680.2293,2190.0
2025-02-10 14:35:00,682.12,682.41,682.12,682.22,1351.0,680.2293,680.5185,680.2293,680.329,1351.0
2025-02-10 14:40:00,682.23,682.24,681.28,681.28,1600.0,680.339,680.3489,679.3916,679.3916,1600.0
2025-02-10 14:45:00,681.27,681.98,681.22,681.53,4624.0,679.3816,680.0897,679.3318,679.6409,4624.0
2025-02-10 14:50:00,681.48,681.8,681.48,681.8,242.0,679.5911,679.9102,679.5911,679.9102,242.0
2025-02-10 14:55:00,681.58,682.07,681.32,681.33,1871.0,679.6908,680.1794,679.4315,679.4415,1871.0
2025-02-10 15:00:00,680.94,681.33,680.83,680.88,1453.0,679.0525,679.4415,678.9429,678.9927,1453.0
2025-02-10 15:05:00,681.36,681.74,681.36,681.74,517.0,679.4714,679.8503,679.4714,679.8503,517.0
2025-02-10 15:10:00,681.85,682.13,681.85,681.97,795.0,679.96,680.2393,679.96,680.0797,795.0
2025-02-10 15:15:00,682.04,682.04,681.75,681.98,856.0,680.1495,680.1495,679.8603,680.0897,856.0
2025-02-10 15:20:00,681.68,681.69,681.25,681.52,1747.0,679.7905,679.8005,679.3617,679.6309,1747.0
2025-02-10 15:25:00,681.39,681.78,681.15,681.64,2410.0,679.5013,679.8902,679.262,679.7506,2410.0
2025-02-10 15:30:00,681.42,681.86,681.42,681.79,2654.0,679.5312,679.97,679.5312,679.9002,2654.0
2025-02-10 15:35:00,681.8,681.8,680.66,680.67,1557.0,679.9102,679.9102,678.7733,678.7833,1557.0
2025-02-10 15:40:00,680.67,681.12,680.66,680.84,1379.0,678.7833,679.232,678.7733,678.9528,1379.0
2025-02-10 15:45:00,680.93,681.21,680.54,680.9,3251.0,679.0426,679.3218,678.6537,679.0127,3251.0
2025-02-10 15:50:00,681.31,682.57,680.42,680.58,5577.0,679.4215,680.678,678.534,678.6935,5577.0
2025-02-10 15:55:00,680.73,681.69,680.18,680.55,22224.0,678.8431,679.8005,678.2947,678.6636,22224.0
2025-02-11 09:30:00,677.5,677.5,675.38,675.48,8253.0,675.6221,675.6221,673.508,673.6077,8253.0
2025-02-11 09:35:00,677.56,677.57,676.34,676.34,506.0,675.6819,675.6919,674.4653,674.4653,506.0
2025-02-11 09:40:00,676.82,676.82,676.82,676.82,100.0,674.944,674.944,674.944,674.944,100.0
2025-02-11 09:45:00,675.87,675.87,671.29,674.38,6074.0,673.9966,673.9966,669.4293,672.5107,6074.0
2025-02-11 09:50:00,674.38,675.5,673.27,673.27,3265.0,672.5107,673.6276,671.4038,671.4038,3265.0
2025-02-11 09:55:00,674.8,676.5,674.2,676.5,1700.0,672.9296,674.6249,672.3312,674.6249,1700.0
2025-02-11 10:00:00,675.27,676.38,674.0,674.0,3207.0,673.3983,674.5052,672.1318,672.1318,3207.0
2025-02-11 10:05:00,673.1,674.21,672.12,672.12,3626.0,671.2343,672.3412,670.257,670.257,3626.0
2025-02-11 10:10:00,674.21,675.37,674.0,674.95,1215.0,672.3412,673.498,672.1318,673.0792,1215.0
2025-02-11 10:15:00,673.31,674.24,672.9,673.8,1420.0,671.4437,672.3711,671.0348,671.9323,1420.0
2025-02-11 10:20:00,673.8,674.7,673.25,673.56,1978.0,671.9323,672.8298,671.3839,671.693,1978.0
2025-02-11 10:25:00,673.2,675.17,673.2,674.74,1100.0,671.334,673.2985,671.334,672.8697,1100.0
2025-02-11 10:30:00,674.1,674.48,672.7,674.24,5900.0,672.2315,672.6105,670.8354,672.3711,5900.0
2025-02-11 10:35:00,674.46,675.25,674.46,675.25,867.0,672.5905,673.3783,672.5905,673.3783,867.0
2025-02-11 10:40:00,675.06,675.06,674.37,674.37,1296.0,673.1888,673.1888,672.5008,672.5008,1296.0
2025-02-11 10:45:00,674.64,676.4,674.54,676.4,5614.0,672.77,674.5251,672.6703,674.5251,5614.0
2025-02-11 10:50:00,676.31,677.01,675.87,677.01,3399.0,674.4354,675.1334,673.9966,675.1334,3399.0
2025-02-11 10:55:00,677.01,678.65,676.62,677.74,2625.0,675.1334,676.7689,674.7445,675.8614,2625.0
2025-02-11 11:00:00,677.74,679.87,677.09,679.87,6321.0,675.8614,677.9855,675.2132,677.9855,6321.0
2025-02-11 11:05:00,678.95,679.89,678.77,679.26,3750.0,677.0681,678.0055,676.8886,677.3772,3750.0
2025-02-11 11:10:00,679.83,679.83,678.93,678.93,2690.0,677.9456,677.9456,677.0481,677.0481,2690.0
2025-02-11 11:15:00,678.89,678.89,678.09,678.12,1601.0,677.0082,677.0082,676.2104,676.2404,1601.0
2025-02-11 11:20:00,677.81,678.06,677.81,678.06,200.0,675.9312,676.1805,675.9312,676.1805,200.0
2025-02-11 11:25:00,677.81,677.81,677.09,677.09,2300.0,675.9312,675.9312,675.2132,675.2132,2300.0
2025-02-11 11:30:00,676.57,676.57,676.24,676.25,735.0,674.6947,674.6947,674.3656,674.3755,735.0
2025-02-11 11:35:00,676.25,676.31,675.97,676.25,818.0,674.3755,674.4354,674.0963,674.3755,818.0
2025-02-11 11:40:00,676.25,676.32,676.25,676.32,300.0,674.3755,674.4454,674.3755,674.4454,300.0
2025-02-11 11:45:00,675.99,676.32,675.58,676.06,1750.0,674.1163,674.4454,673.7074,674.1861,1750.0
2025-02-11 11:50:00,675.84,676.39,675.45,675.45,801.0,673.9667,674.5152,673.5778,673.5778,801.0
2025-02-11 11:55:00,675.13,675.66,675.09,675.51,500.0,673.2587,673.7872,673.2188,673.6376,500.0
2025-02-11 12:00:00,675.35,675.87,674.85,675.62,2361.0,673.478,673.9966,672.9794,673.7473,2361.0
2025-02-11 12:05:00,676.21,676.21,675.26,675.3,470.0,674.3357,674.3357,673.3883,673.4282,470.0
2025-02-11 12:10:00,675.95,675.95,674.28,674.28,1023.0,674.0764,674.0764,672.411,672.411,1023.0
2025-02-11 12:15:00,674.23,675.3,674.23,675.18,1037.0,672.3611,673.4282,672.3611,673.3085,1037.0
2025-02-11 12:20:00,675.18,675.18,675.18,675.18,0.0,673.3085,673.3085,673.3085,673.3085,0.0
2025-02-11 12:25:00,674.76,674.76,674.55,674.62,700.0,672.8897,672.8897,672.6803,672.7501,700.0
2025-02-11 12:30:00,674.26,675.3,674.26,674.89,1732.0,672.3911,673.4282,672.3911,673.0193,1732.0
2025-02-11 12:35:00,674.99,674.99,674.39,674.39,439.0,673.119,673.119,672.5207,672.5207,439.0
2025-02-11 12:40:00,675.18,675.18,673.34,673.37,1041.0,673.3085,673.3085,671.4736,671.5035,1041.0
2025-02-11 12:45:00,673.82,674.16,673.82,673.98,700.0,671.9523,672.2913,671.9523,672.1118,700.0
2025-02-11 12:50:00,674.02,674.49,673.76,674.0,766.0,672.1517,672.6204,671.8925,672.1318,766.0
2025-02-11 12:55:00,673.77,674.48,673.77,674.12,1360.0,671.9024,672.6105,671.9024,672.2515,1360.0
2025-02-11 13:00:00,674.01,674.52,673.7,673.86,1782.0,672.1418,672.6503,671.8326,671.9922,1782.0
2025-02-11 13:05:00,673.78,674.63,673.78,674.63,300.0,671.9124,672.76,671.9124,672.76,300.0
2025-02-11 13:10:00,674.61,674.61,674.6,674.61,100.0,672.7401,672.7401,672.7301,672.7401,100.0
2025-02-11 13:15:00,675.18,675.19,674.6,675.19,3473.0,673.3085,673.3185,672.7301,673.3185,3473.0
2025-02-11 13:20:00,675.48,675.65,675.48,675.57,489.0,673.6077,673.7772,673.6077,673.6974,489.0
2025-02-11 13:25:00,675.42,675.42,674.8,674.8,538.0,673.5478,673.5478,672.9296,672.9296,538.0
2025-02-11 13:30:00,674.8,675.55,674.8,675.48,927.0,672.9296,673.6775,672.9296,673.6077,927.0
2025-02-11 13:35:00,675.38,675.38,675.38,675.38,100.0,673.508,673.508,673.508,673.508,100.0
2025-02-11 13:40:00,675.86,675.86,675.19,675.44,2633.0,673.9866,673.9866,673.3185,673.5678,2633.0
2025-02-11 13:45:00,675.56,676.36,675.51,675.51,600.0,673.6875,674.4852,673.6376,673.6376,600.0
2025-02-11 13:50:00,675.36,675.36,675.36,675.36,100.0,673.488,673.488,673.488,673.488,100.0
2025-02-11 13:55:00,675.34,675.5,674.6,674.6,836.0,673.4681,673.6276,672.7301,672.7301,836.0
2025-02-11 14:00:00,675.1,675.1,675.1,675.1,100.0,673.2287,673.2287,673.2287,673.2287,100.0
2025-02-11 14:05:00,675.1,675.21,675.09,675.1,400.0,673.2287,673.3384,673.2188,673.2287,400.0
2025-02-11 14:10:00,675.09,675.31,674.99,675.05,500.0,673.2188,673.4382,673.119,673.1789,500.0
2025-02-11 14:15:00,675.02,675.54,674.8,675.54,474.0,673.149,673.6675,672.9296,673.6675,474.0
2025-02-11 14:20:00,674.96,676.07,674.96,676.07,1424.0,673.0891,674.196,673.0891,674.196,1424.0
2025-02-11 14:25:00,676.34,676.48,676.06,676.06,600.0,674.4653,674.6049,674.1861,674.1861,600.0
2025-02-11 14:30:00,676.1,677.32,676.09,677.32,1246.0,674.226,675.4426,674.216,675.4426,1246.0
2025-02-11 14:35:00,676.98,677.38,676.98,677.32,799.0,675.1035,675.5024,675.1035,675.4426,799.0
2025-02-11 14:40:00,677.87,678.63,677.6,678.16,2166.0,675.9911,676.749,675.7218,676.2803,2166.0
2025-02-11 14:45:00,678.24,678.24,677.79,677.96,1526.0,676.36,676.36,675.9113,676.0808,1526.0
2025-02-11 14:50:00,677.8,678.02,677.8,678.02,200.0,675.9213,676.1406,675.9213,676.1406,200.0
2025-02-11 14:55:00,678.03,678.28,677.62,677.73,700.0,676.1506,676.3999,675.7418,675.8514,700.0
2025-02-11 15:00:00,677.7,678.19,677.7,678.18,386.0,675.8215,676.3102,675.8215,676.3002,386.0
2025-02-11 15:05:00,677.9,678.15,677.05,677.05,1375.0,676.021,676.2703,675.1733,675.1733,1375.0
2025-02-11 15:10:00,677.44,677.54,677.23,677.54,300.0,675.5623,675.662,675.3528,675.662,300.0
2025-02-11 15:15:00,677.54,677.54,677.21,677.51,1388.0,675.662,675.662,675.3329,675.6321,1388.0
2025-02-11 15:20:00,677.66,678.73,677.65,678.33,2559.0,675.7816,676.8487,675.7717,676.4498,2559.0
2025-02-11 15:25:00,678.36,679.77,678.28,679.77,1739.0,676.4797,677.8858,676.3999,677.8858,1739.0
2025-02-11 15:30:00,679.21,680.61,679.21,680.23,3781.0,677.3273,678.7235,677.3273,678.3445,3781.0
2025-02-11 15:35:00,680.35,681.29,680.16,680.45,4455.0,678.4642,679.4016,678.2747,678.5639,4455.0
2025-02-11 15:40:00,680.04,680.43,679.72,679.72,1705.0,678.155,678.544,677.8359,677.8359,1705.0
2025-02-11 15:45:00,680.02,680.3,679.82,679.82,1894.0,678.1351,678.4143,677.9357,677.9357,1894.0
2025-02-11 15:50:00,680.47,681.69,678.15,679.3,18184.0,678.5839,679.8005,676.2703,677.4171,18184.0
2025-02-11 15:55:00,679.85,681.26,679.65,681.13,31641.0,677.9656,679.3717,677.7661,679.242,31641.0
2025-02-12 09:30:00,671.28,677.5,671.24,673.63,4913.0,669.4193,675.6221,669.3794,671.7628,4913.0
2025-02-12 09:35:00,672.0,672.94,670.84,672.94,800.0,670.1373,671.0747,668.9805,671.0747,800.0
2025-02-12 09:40:00,671.63,672.3,671.55,672.3,2444.0,669.7684,670.4365,669.6886,670.4365,2444.0
2025-02-12 09:45:00,672.0,672.01,671.46,671.47,307.0,670.1373,670.1473,669.5988,669.6088,307.0
2025-02-12 09:50:00,671.95,674.32,671.95,674.32,3885.0,670.0875,672.4509,670.0875,672.4509,3885.0
2025-02-12 09:55:00,674.32,675.63,674.32,674.49,3036.0,672.4509,673.7573,672.4509,672.6204,3036.0
2025-02-12 10:00:00,674.5,674.65,672.58,673.77,6335.0,672.6304,672.78,670.7157,671.9024,6335.0
2025-02-12 10:05:00,673.31,675.92,673.31,674.69,1012.0,671.4437,674.0465,671.4437,672.8199,1012.0
2025-02-12 10:10:00,674.95,676.93,674.91,676.57,5894.0,673.0792,675.0537,673.0393,674.6947,5894.0
2025-02-12 10:15:00,676.71,676.78,675.62,676.52,27020.0,674.8343,674.9041,673.7473,674.6448,27020.0
2025-02-12 10:20:00,676.35,676.46,675.05,675.05,925.0,674.4753,674.585,673.1789,673.1789,925.0
2025-02-12 10:25:00,675.02,675.7,674.48,675.7,1946.0,673.149,673.8271,672.6105,673.8271,1946.0
2025-02-12 10:30:00,675.13,675.7,675.13,675.68,1208.0,673.2587,673.8271,673.2587,673.8071,1208.0
2025-02-12 10:35:00,675.82,678.45,675.81,677.43,1600.0,673.9467,676.5695,673.9368,675.5523,1600.0
2025-02-12 10:40:00,677.43,677.75,677.22,677.75,928.0,675.5523,675.8714,675.3429,675.8714,928.0
2025-02-12 10:45:00,677.29,677.79,677.29,677.79,900.0,675.4127,675.9113,675.4127,675.9113,900.0
2025-02-12 10:50:00,678.23,678.24,677.41,678.06,2204.0,676.3501,676.36,675.5323,676.1805,2204.0
2025-02-12 10:55:00,678.48,679.16,677.78,677.78,2863.0,676.5994,677.2775,675.9013,675.9013,2863.0
2025-02-12 11:00:00,677.01,677.32,676.3,676.4,516.0,675.1334,675.4426,674.4254,674.5251,516.0
2025-02-12 11:05:00,676.24,677.14,675.14,675.54,1232.0,674.3656,675.2631,673.2686,673.6675,1232.0
2025-02-12 11:10:00,676.08,676.08,674.0,674.69,1662.0,674.206,674.206,672.1318,672.8199,1662.0
2025-02-12 11:15:00,674.33,675.65,674.33,675.65,1077.0,672.4609,673.7772,672.4609,673.7772,1077.0
2025-02-12 11:20:00,674.88,676.08,673.95,674.25,3044.0,673.0093,674.206,672.0819,672.3811,3044.0
2025-02-12 11:25:00,674.11,674.8,674.11,674.54,2563.0,672.2415,672.9296,672.2415,672.6703,2563.0
2025-02-12 11:30:00,674.73,675.2,674.24,674.24,800.0,672.8598,673.3285,672.3711,672.3711,800.0
2025-02-12 11:35:00,674.23,675.04,674.21,674.86,1920.0,672.3611,673.1689,672.3412,672.9894,1920.0
2025-02-12 11:40:00,674.85,675.91,674.56,675.84,2152.0,672.9794,674.0365,672.6902,673.9667,2152.0
2025-02-12 11:45:00,675.49,675.74,675.32,675.74,500.0,673.6177,673.867,673.4481,673.867,500.0
2025-02-12 11:50:00,675.94,676.59,675.75,676.39,1200.0,674.0664,674.7146,673.8769,674.5152,1200.0
2025-02-12 11:55:00,676.93,676.93,676.66,676.66,300.0,675.0537,675.0537,674.7844,674.7844,300.0
2025-02-12 12:00:00,676.78,676.79,675.47,675.47,1211.0,674.9041,674.9141,673.5977,673.5977,1211.0
2025-02-12 12:05:00,675.89,675.89,675.37,675.71,669.0,674.0165,674.0165,673.498,673.837,669.0
2025-02-12 12:10:00,675.74,676.48,675.48,675.99,773.0,673.867,674.6049,673.6077,674.1163,773.0
2025-02-12 12:15:00,676.42,676.52,675.71,676.51,2181.0,674.5451,674.6448,673.837,674.6348,2181.0
2025-02-12 12:20:00,677.04,677.04,676.74,676.75,400.0,675.1634,675.1634,674.8642,674.8742,400.0
2025-02-12 12:25:00,676.17,676.17,676.17,676.17,325.0,674.2958,674.2958,674.2958,674.2958,325.0
2025-02-12 12:30:00,675.75,675.75,675.75,675.75,300.0,673.8769,673.8769,673.8769,673.8769,300.0
2025-02-12 12:35:00,676.4,676.4,676.39,676.4,100.0,674.5251,674.5251,674.5152,674.5251,100.0
2025-02-12 12:40:00,675.91,675.91,675.02,675.6,600.0,674.0365,674.0365,673.149,673.7274,600.0
2025-02-12 12:45:00,675.6,677.16,675.6,677.16,1906.0,673.7274,675.283,673.7274,675.283,1906.0
2025-02-12 12:50:00,676.78,677.26,676.75,676.86,1702.0,674.9041,675.3827,674.8742,674.9839,1702.0
2025-02-12 12:55:00,677.06,677.6,677.05,677.6,241.0,675.1833,675.7218,675.1733,675.7218,241.0
2025-02-12 13:00:00,677.54,677.54,676.31,676.31,900.0,675.662,675.662,674.4354,674.4354,900.0
2025-02-12 13:05:00,676.6,676.6,676.43,676.43,200.0,674.7246,674.7246,674.555,674.555,200.0
2025-02-12 13:10:00,675.98,676.3,675.55,676.29,800.0,674.1063,674.4254,673.6775,674.4154,800.0
2025-02-12 13:15:00,675.54,675.54,674.93,675.5,500.0,673.6675,673.6675,673.0592,673.6276,500.0
2025-02-12 13:20:00,675.54,675.54,675.05,675.05,500.0,673.6675,673.6675,673.1789,673.1789,500.0
2025-02-12 13:25:00,674.98,675.0,674.98,675.0,626.0,673.1091,673.129,673.1091,673.129,626.0
2025-02-12 13:30:00,674.98,675.56,674.85,675.13,600.0,673.1091,673.6875,672.9794,673.2587,600.0
2025-02-12 13:35:00,675.0,675.6,674.89,675.27,1766.0,673.129,673.7274,673.0193,673.3983,1766.0
2025-02-12 13:40:00,675.27,675.27,674.84,674.88,2671.0,673.3983,673.3983,672.9695,673.0093,2671.0
2025-02-12 13:45:00,674.88,676.18,674.87,675.52,5444.0,673.0093,674.3057,672.9994,673.6476,5444.0
2025-02-12 13:50:00,675.08,676.02,675.08,675.58,608.0,673.2088,674.1462,673.2088,673.7074,608.0
2025-02-12 13:55:00,675.16,675.35,675.03,675.35,766.0,673.2886,673.478,673.1589,673.478,766.0
2025-02-12 14:00:00,674.87,675.47,674.84,674.84,1019.0,672.9994,673.5977,672.9695,672.9695,1019.0
2025-02-12 14:05:00,674.87,675.12,674.86,675.08,500.0,672.9994,673.2487,672.9894,673.2088,500.0
2025-02-12 14:10:00,674.87,675.14,674.74,675.09,1577.0,672.9994,673.2686,672.8697,673.2188,1577.0
2025-02-12 14:15:00,674.75,674.75,674.32,674.62,1296.0,672.8797,672.8797,672.4509,672.7501,1296.0
2025-02-12 14:20:00,674.72,675.13,674.59,674.84,7130.0,672.8498,673.2587,672.7201,672.9695,7130.0
2025-02-12 14:25:00,674.84,676.32,674.84,676.09,1807.0,672.9695,674.4454,672.9695,674.216,1807.0
2025-02-12 14:30:00,676.57,676.58,676.13,676.27,1000.0,674.6947,674.7046,674.2559,674.3955,1000.0
2025-02-12 14:35:00,676.61,677.23,676.07,677.19,1864.0,674.7346,675.3528,674.196,675.3129,1864.0
2025-02-12 14:40:00,677.41,677.61,677.3,677.37,1266.0,675.5323,675.7318,675.4226,675.4924,1266.0
2025-02-12 14:45:00,676.74,678.05,676.74,678.05,927.0,674.8642,676.1706,674.8642,676.1706,927.0
2025-02-12 14:50:00,677.67,678.19,677.47,677.74,2290.0,675.7916,676.3102,675.5922,675.8614,2290.0
2025-02-12 14:55:00,677.6,677.77,676.76,676.92,3130.0,675.7218,675.8913,674.8841,675.0437,3130.0
2025-02-12 15:00:00,676.89,677.03,676.89,676.98,300.0,675.0138,675.1534,675.0138,675.1035,300.0
2025-02-12 15:05:00,677.63,677.63,677.49,677.49,304.0,675.7517,675.7517,675.6121,675.6121,304.0
2025-02-12 15:10:00,677.66,678.3,677.65,678.3,923.0,675.7816,676.4199,675.7717,676.4199,923.0
2025-02-12 15:15:00,678.21,678.59,677.72,677.93,6947.0,676.3301,676.7091,675.8415,676.0509,6947.0
2025-02-12 15:20:00,677.97,677.97,677.34,677.35,828.0,676.0908,676.0908,675.4625,675.4725,828.0
2025-02-12 15:25:00,677.91,678.43,677.14,677.14,2330.0,676.0309,676.5495,675.2631,675.2631,2330.0
2025-02-12 15:30:00,677.37,677.65,677.37,677.45,1000.0,675.4924,675.7717,675.4924,675.5722,1000.0
2025-02-12 15:35:00,677.71,678.11,677.7,678.06,1355.0,675.8315,676.2304,675.8215,676.1805,1355.0
2025-02-12 15:40:00,678.19,678.64,677.54,677.58,2961.0,676.3102,676.7589,675.662,675.7019,2961.0
2025-02-12 15:45:00,677.88,677.95,677.14,677.66,2563.0,676.001,676.0708,675.2631,675.7816,2563.0
2025-02-12 15:50:00,677.95,679.84,677.62,677.7,6013.0,676.0708,677.9556,675.7418,675.8215,6013.0
2025-02-12 15:55:00,677.99,679.31,677.98,678.73,18111.0,676.1107,677.4271,676.1008,676.8487,18111.0
2025-02-13 09:30:00,680.87,682.0,679.57,679.72,6333.0,678.9827,680.1096,677.6863,677.8359,6333.0
2025-02-13 09:35:00,680.19,681.79,680.19,681.79,3515.0,678.3046,679.9002,678.3046,679.9002,3515.0
2025-02-13 09:40:00,682.5,684.53,681.01,681.91,1174.0,680.6082,682.6326,679.1224,680.0199,1174.0
2025-02-13 09:45:00,682.15,683.55,682.15,683.21,4853.0,680.2592,681.6553,680.2592,681.3163,4853.0
2025-02-13 09:50:00,683.48,684.8,682.15,682.15,3248.0,681.5855,682.9018,680.2592,680.2592,3248.0
2025-02-13 09:55:00,685.54,685.6,685.41,685.57,600.0,683.6398,683.6996,683.5102,683.6697,600.0
2025-02-13 10:00:00,685.52,686.88,684.71,686.63,5738.0,683.6199,684.9761,682.8121,684.7268,5738.0
2025-02-13 10:05:00,687.31,688.86,686.78,688.86,2168.0,685.4049,686.9506,684.8764,686.9506,2168.0
2025-02-13 10:10:00,687.82,687.82,686.75,686.75,1982.0,685.9135,685.9135,684.8464,684.8464,1982.0
2025-02-13 10:15:00,686.38,688.6,686.37,688.21,1862.0,684.4775,686.6913,684.4675,686.3024,1862.0
2025-02-13 10:20:00,687.9,688.68,687.89,688.46,1742.0,685.9933,686.7711,685.9833,686.5517,1742.0
2025-02-13 10:25:00,688.55,689.27,685.98,687.3,12965.0,686.6415,687.3595,684.0786,685.3949,12965.0
2025-02-13 10:30:00,687.25,687.28,686.92,686.92,600.0,685.3451,685.375,685.016,685.016,600.0
2025-02-13 10:35:00,687.45,687.46,686.75,687.23,2499.0,685.5445,685.5545,684.8464,685.3251,2499.0
2025-02-13 10:40:00,687.3,688.27,686.71,687.43,1514.0,685.3949,686.3622,684.8066,685.5246,1514.0
2025-02-13 10:45:00,687.68,687.68,686.96,687.55,4054.0,685.7739,685.7739,685.0559,685.6442,4054.0
2025-02-13 10:50:00,687.41,687.41,686.14,686.14,11155.0,685.5046,685.5046,684.2381,684.2381,11155.0
2025-02-13 10:55:00,686.14,686.14,684.47,684.47,4101.0,684.2381,684.2381,682.5728,682.5728,4101.0
2025-02-13 11:00:00,684.84,685.3,684.37,684.55,6660.0,682.9417,683.4005,682.473,682.6525,6660.0
2025-02-13 11:05:00,683.78,685.41,683.77,685.41,926.0,681.8847,683.5102,681.8747,683.5102,926.0
2025-02-13 11:10:00,685.45,685.81,685.0,685.12,1228.0,683.55,683.909,683.1013,683.221,1228.0
2025-02-13 11:15:00,685.12,685.61,684.66,685.37,6191.0,683.221,683.7096,682.7622,683.4703,6191.0
2025-02-13 11:20:00,685.65,686.24,685.64,686.16,4637.0,683.7495,684.3379,683.7395,684.2581,4637.0
2025-02-13 11:25:00,686.0,686.0,684.37,684.81,6805.0,684.0985,684.0985,682.473,682.9118,6805.0
2025-02-13 11:30:00,684.81,685.76,684.81,685.74,1499.0,682.9118,683.8592,682.9118,683.8392,1499.0
2025-02-13 11:35:00,685.97,686.54,685.93,686.54,1602.0,684.0686,684.637,684.0287,684.637,1602.0
2025-02-13 11:40:00,686.61,686.61,686.42,686.61,1418.0,684.7068,684.7068,684.5174,684.7068,1418.0
2025-02-13 11:45:00,686.61,686.61,686.53,686.54,1103.0,684.7068,684.7068,684.6271,684.637,1103.0
2025-02-13 11:50:00,686.87,686.87,686.65,686.65,1702.0,684.9661,684.9661,684.7467,684.7467,1702.0
2025-02-13 11:55:00,686.66,686.73,685.57,686.22,11607.0,684.7567,684.8265,683.6697,684.3179,11607.0
2025-02-13 12:00:00,686.1,686.61,686.1,686.61,906.0,684.1982,684.7068,684.1982,684.7068,906.0
2025-02-13 12:05:00,685.98,687.4,685.98,687.08,1041.0,684.0786,685.4946,684.0786,685.1755,1041.0
2025-02-13 12:10:00,686.96,686.96,686.95,686.96,600.0,685.0559,685.0559,685.0459,685.0559,600.0
2025-02-13 12:15:00,686.63,687.48,686.63,687.48,4419.0,684.7268,685.5744,684.7268,685.5744,4419.0
2025-02-13 12:20:00,687.26,687.6,687.0,687.6,1002.0,685.355,685.6941,685.0958,685.6941,1002.0
2025-02-13 12:25:00,687.73,687.73,687.54,687.73,515.0,685.8237,685.8237,685.6343,685.8237,515.0
2025-02-13 12:30:00,687.43,687.43,686.78,687.05,1200.0,685.5246,685.5246,684.8764,685.1456,1200.0
2025-02-13 12:35:00,687.14,687.23,686.75,687.23,2216.0,685.2354,685.3251,684.8464,685.3251,2216.0
2025-02-13 12:40:00,687.08,687.08,686.59,686.86,3329.0,685.1755,685.1755,684.6869,684.9561,3329.0
2025-02-13 12:45:00,686.83,687.31,686.61,687.27,1390.0,684.9262,685.4049,684.7068,685.365,1390.0
2025-02-13 12:50:00,687.11,687.58,687.11,687.22,1735.0,685.2054,685.6741,685.2054,685.3151,1735.0
2025-02-13 12:55:00,687.2,687.47,686.65,686.91,6037.0,685.2952,685.5644,684.7467,685.006,6037.0
2025-02-13 13:00:00,686.76,686.92,686.55,686.68,4500.0,684.8564,685.016,684.647,684.7766,4500.0
2025-02-13 13:05:00,686.84,687.05,686.6,687.05,5152.0,684.9362,685.1456,684.6969,685.1456,5152.0
2025-02-13 13:10:00,687.11,687.84,687.11,687.84,1527.0,685.2054,685.9334,685.2054,685.9334,1527.0
2025-02-13 13:15:00,687.67,688.03,687.41,687.51,10786.0,685.7639,686.1229,685.5046,685.6043,10786.0
2025-02-13 13:20:00,687.94,688.12,687.75,688.12,700.0,686.0331,686.2126,685.8437,686.2126,700.0
2025-02-13 13:25:00,688.52,689.02,688.52,689.02,1042.0,686.6115,687.1102,686.6115,687.1102,1042.0
2025-02-13 13:30:00,689.02,689.02,689.02,689.02,0.0,687.1102,687.1102,687.1102,687.1102,0.0
2025-02-13 13:35:00,688.97,689.18,688.97,689.18,787.0,687.0603,687.2697,687.0603,687.2697,787.0
2025-02-13 13:40:00,689.57,689.57,688.51,689.25,8702.0,687.6586,687.6586,686.6016,687.3395,8702.0
2025-02-13 13:45:00,689.32,689.56,689.32,689.55,300.0,687.4093,687.6487,687.4093,687.6387,300.0
2025-02-13 13:50:00,689.58,690.39,689.36,690.33,6796.0,687.6686,688.4764,687.4492,688.4165,6796.0
2025-02-13 13:55:00,689.79,690.44,689.72,690.22,4669.0,687.878,688.5262,687.8082,688.3068,4669.0
2025-02-13 14:00:00,690.22,691.03,689.77,691.03,5033.0,688.3068,689.1146,687.8581,689.1146,5033.0
2025-02-13 14:05:00,690.96,691.31,690.86,691.31,1414.0,689.0448,689.3938,688.9451,689.3938,1414.0
2025-02-13 14:10:00,691.32,691.37,691.24,691.37,811.0,689.4038,689.4536,689.324,689.4536,811.0
2025-02-13 14:15:00,692.05,692.6,691.84,692.6,2287.0,690.1318,690.6802,689.9223,690.6802,2287.0
2025-02-13 14:20:00,692.47,692.99,692.47,692.83,1350.0,690.5506,691.0691,690.5506,690.9096,1350.0
2025-02-13 14:25:00,692.83,692.83,691.1,691.9,14420.0,690.9096,690.9096,689.1844,689.9822,14420.0
2025-02-13 14:30:00,691.94,692.35,691.28,692.29,2006.0,690.0221,690.4309,689.3639,690.3711,2006.0
2025-02-13 14:35:00,692.23,692.57,692.22,692.57,1400.0,690.3113,690.6503,690.3013,690.6503,1400.0
2025-02-13 14:40:00,692.57,692.93,691.59,691.83,9587.0,690.6503,691.0093,689.673,689.9124,9587.0
2025-02-13 14:45:00,692.39,692.94,692.36,692.71,1844.0,690.4708,691.0193,690.4409,690.7899,1844.0
2025-02-13 14:50:00,692.71,693.34,692.71,693.11,5608.0,690.7899,691.4182,690.7899,691.1888,5608.0
2025-02-13 14:55:00,693.06,693.08,691.69,692.54,8204.0,691.139,691.1589,689.7728,690.6204,8204.0
2025-02-13 15:00:00,692.41,693.18,691.84,692.64,5299.0,690.4908,691.2586,689.9223,690.7201,5299.0
2025-02-13 15:05:00,692.74,692.85,691.73,691.73,7332.0,690.8198,690.9295,689.8126,689.8126,7332.0
2025-02-13 15:10:00,691.72,692.32,690.86,692.08,16596.0,689.8027,690.401,688.9451,690.1617,16596.0
2025-02-13 15:15:00,692.33,693.82,692.33,693.82,2891.0,690.411,691.8968,690.411,691.8968,2891.0
2025-02-13 15:20:00,693.83,693.84,692.68,693.19,4868.0,691.9068,691.9168,690.76,691.2686,4868.0
2025-02-13 15:25:00,692.95,693.7,692.82,693.66,1679.0,691.0293,691.7772,690.8996,691.7373,1679.0
2025-02-13 15:30:00,693.61,693.9,693.15,693.22,6131.0,691.6874,691.9766,691.2287,691.2985,6131.0
2025-02-13 15:35:00,693.4,694.22,693.19,694.22,3162.0,691.478,692.2957,691.2686,692.2957,3162.0
2025-02-13 15:40:00,694.13,694.75,694.07,694.69,6973.0,692.206,692.8243,692.1462,692.7644,6973.0
2025-02-13 15:45:00,694.97,695.17,693.96,694.69,6869.0,693.0437,693.2431,692.0365,692.7644,6869.0
2025-02-13 15:50:00,694.33,695.73,693.78,694.09,15174.0,692.4054,693.8016,691.857,692.1661,15174.0
2025-02-13 15:55:00,694.22,694.85,693.46,694.38,25483.0,692.2957,692.924,691.5378,692.4553,25483.0
2025-02-14 09:30:00,696.42,699.04,693.52,698.51,15229.0,694.4896,697.1024,691.5977,696.5738,15229.0
2025-02-14 09:35:00,698.75,700.0,697.37,699.87,10412.0,696.8132,698.0597,695.437,697.9301,10412.0
2025-02-14 09:40:00,699.75,702.5,699.65,702.5,4400.0,697.8104,700.5528,697.7107,700.5528,4400.0
2025-02-14 09:45:00,701.23,702.71,700.92,702.07,20668.0,699.2863,700.7622,698.9772,700.124,20668.0
2025-02-14 09:50:00,702.48,702.48,700.52,700.73,7495.0,700.5328,700.5328,698.5783,698.7877,7495.0
2025-02-14 09:55:00,700.11,702.61,700.1,700.12,4152.0,698.1694,700.6625,698.1594,698.1794,4152.0
2025-02-14 10:00:00,700.77,701.41,700.2,701.41,3549.0,698.8276,699.4658,698.2592,699.4658,3549.0
2025-02-14 10:05:00,701.56,702.0,700.19,700.19,2503.0,699.6154,700.0542,698.2492,698.2492,2503.0
2025-02-14 10:10:00,701.26,701.48,698.81,699.0,3435.0,699.3162,699.5356,696.873,697.0625,3435.0
2025-02-14 10:15:00,698.73,699.75,698.37,699.31,5821.0,696.7932,697.8104,696.4342,697.3716,5821.0
2025-02-14 10:20:00,700.09,700.09,699.98,699.98,927.0,698.1495,698.1495,698.0398,698.0398,927.0
2025-02-14 10:25:00,700.0,700.09,699.08,699.79,5534.0,698.0597,698.1495,697.1423,697.8503,5534.0
2025-02-14 10:30:00,699.79,700.77,699.64,700.67,2936.0,697.8503,698.8276,697.7007,698.7279,2936.0
2025-02-14 10:35:00,700.67,701.91,700.67,701.46,1550.0,698.7279,699.9644,698.7279,699.5157,1550.0
2025-02-14 10:40:00,700.47,700.51,699.66,699.66,2324.0,698.5284,698.5683,697.7207,697.7207,2324.0
2025-02-14 10:45:00,700.45,700.68,699.89,700.1,2063.0,698.5085,698.7378,697.95,698.1594,2063.0
2025-02-14 10:50:00,700.16,700.68,699.29,700.0,7087.0,698.2193,698.7378,697.3517,698.0597,7087.0
2025-02-14 10:55:00,700.0,700.0,698.73,699.18,4425.0,698.0597,698.0597,696.7932,697.242,4425.0
2025-02-14 11:00:00,699.31,700.15,699.24,700.15,3197.0,697.3716,698.2093,697.3018,698.2093,3197.0
2025-02-14 11:05:00,700.24,701.23,700.02,701.0,2011.0,698.2991,699.2863,698.0797,699.0569,2011.0
2025-02-14 11:10:00,700.89,701.76,699.88,700.0,5433.0,698.9473,699.8148,697.9401,698.0597,5433.0
2025-02-14 11:15:00,699.84,700.25,699.79,700.17,1110.0,697.9002,698.309,697.8503,698.2292,1110.0
2025-02-14 11:20:00,699.99,700.15,699.99,700.0,676.0,698.0497,698.2093,698.0497,698.0597,676.0
2025-02-14 11:25:00,700.0,700.76,699.78,700.11,5372.0,698.0597,698.8176,697.8403,698.1694,5372.0
2025-02-14 11:30:00,700.13,700.59,699.45,700.59,10685.0,698.1894,698.6481,697.5112,698.6481,10685.0
2025-02-14 11:35:00,700.43,700.81,700.01,700.46,839.0,698.4885,698.8675,698.0697,698.5184,839.0
2025-02-14 11:40:00,701.01,701.09,701.01,701.05,600.0,699.0669,699.1467,699.0669,699.1068,600.0
2025-02-14 11:45:00,700.79,701.73,700.79,701.48,2616.0,698.8475,699.7849,698.8475,699.5356,2616.0
2025-02-14 11:50:00,701.26,701.83,701.26,701.83,323.0,699.3162,699.8846,699.3162,699.8846,323.0
2025-02-14 11:55:00,702.39,703.0,702.39,703.0,938.0,700.4431,701.0514,700.4431,701.0514,938.0
2025-02-14 12:00:00,702.68,702.95,702.47,702.57,2749.0,700.7323,701.0015,700.5229,700.6226,2749.0
2025-02-14 12:05:00,703.02,703.02,702.07,702.07,5629.0,701.0713,701.0713,700.124,700.124,5629.0
2025-02-14 12:10:00,701.69,702.23,701.55,702.22,2372.0,699.745,700.2835,699.6054,700.2736,2372.0
2025-02-14 12:15:00,702.24,702.28,701.88,702.19,3300.0,700.2935,700.3334,699.9345,700.2436,3300.0
2025-02-14 12:20:00,702.44,702.48,702.26,702.26,493.0,700.493,700.5328,700.3135,700.3135,493.0
2025-02-14 12:25:00,702.53,702.64,702.2,702.41,4504.0,700.5827,700.6924,700.2536,700.463,4504.0
2025-02-14 12:30:00,702.41,702.41,701.3,701.32,2383.0,700.463,700.463,699.3561,699.3761,2383.0
2025-02-14 12:35:00,701.41,701.6,701.41,701.6,200.0,699.4658,699.6553,699.4658,699.6553,200.0
2025-02-14 12:40:00,701.19,702.05,700.76,701.35,7953.0,699.2464,700.104,698.8176,699.406,7953.0
2025-02-14 12:45:00,701.44,701.94,701.25,701.72,1840.0,699.4957,699.9943,699.3063,699.775,1840.0
2025-02-14 12:50:00,701.21,701.7,700.92,701.34,4298.0,699.2664,699.755,698.9772,699.396,4298.0
2025-02-14 12:55:00,701.73,702.19,701.34,702.18,3427.0,699.7849,700.2436,699.396,700.2337,3427.0
2025-02-14 13:00:00,702.2,702.35,701.87,702.14,1557.0,700.2536,700.4032,699.9245,700.1938,1557.0
2025-02-14 13:05:00,702.34,702.36,701.72,702.34,3729.0,700.3932,700.4132,699.775,700.3932,3729.0
2025-02-14 13:10:00,702.35,702.35,701.5,701.5,2722.0,700.4032,700.4032,699.5556,699.5556,2722.0
2025-02-14 13:15:00,701.18,701.86,701.08,701.64,2300.0,699.2364,699.9146,699.1367,699.6952,2300.0
2025-02-14 13:20:00,701.68,701.97,701.67,701.97,200.0,699.7351,700.0243,699.7251,700.0243,200.0
2025-02-14 13:25:00,701.74,702.08,701.72,701.76,3113.0,699.7949,700.134,699.775,699.8148,3113.0
2025-02-14 13:30:00,701.76,702.3,701.49,701.49,1446.0,699.8148,700.3533,699.5456,699.5456,1446.0
2025-02-14 13:35:00,702.0,702.0,702.0,702.0,300.0,700.0542,700.0542,700.0542,700.0542,300.0
2025-02-14 13:40:00,702.02,702.22,701.85,702.2,1400.0,700.0741,700.2736,699.9046,700.2536,1400.0
2025-02-14 13:45:00,702.22,702.79,702.07,702.79,2936.0,700.2736,700.842,700.124,700.842,2936.0
2025-02-14 13:50:00,702.89,703.08,702.7,702.95,6923.0,700.9417,701.1312,700.7522,701.0015,6923.0
2025-02-14 13:55:00,703.12,703.12,701.99,702.78,2873.0,701.1711,701.1711,700.0442,700.832,2873.0
2025-02-14 14:00:00,702.57,702.57,702.07,702.22,4863.0,700.6226,700.6226,700.124,700.2736,4863.0
2025-02-14 14:05:00,702.08,702.5,702.08,702.3,1231.0,700.134,700.5528,700.134,700.3533,1231.0
2025-02-14 14:10:00,702.31,702.72,701.98,701.98,1984.0,700.3633,700.7722,700.0342,700.0342,1984.0
2025-02-14 14:15:00,701.66,701.94,700.58,700.67,7645.0,699.7151,699.9943,698.6381,698.7279,7645.0
2025-02-14 14:20:00,700.44,701.18,700.42,701.16,3167.0,698.4985,699.2364,698.4786,699.2165,3167.0
2025-02-14 14:25:00,701.0,701.0,699.73,699.73,1920.0,699.0569,699.0569,697.7905,697.7905,1920.0
2025-02-14 14:30:00,699.54,700.36,699.34,700.36,2948.0,697.601,698.4187,697.4015,698.4187,2948.0
2025-02-14 14:35:00,699.92,700.52,699.89,700.21,2484.0,697.9799,698.5783,697.95,698.2691,2484.0
2025-02-14 14:40:00,700.25,700.84,700.0,700.36,11720.0,698.309,698.8974,698.0597,698.4187,11720.0
2025-02-14 14:45:00,701.0,701.62,700.71,701.45,3003.0,699.0569,699.6752,698.7677,699.5057,3003.0
2025-02-14 14:50:00,701.14,701.28,700.78,701.0,5208.0,699.1966,699.3362,698.8376,699.0569,5208.0
2025-02-14 14:55:00,701.07,701.07,700.7,701.06,1536.0,699.1268,699.1268,698.7578,699.1168,1536.0
2025-02-14 15:00:00,700.68,700.97,700.63,700.93,3310.0,698.7378,699.027,698.688,698.9871,3310.0
2025-02-14 15:05:00,700.8,700.94,700.79,700.91,606.0,698.8575,698.9971,698.8475,698.9672,606.0
2025-02-14 15:10:00,700.64,701.0,700.5,700.79,4513.0,698.6979,699.0569,698.5583,698.8475,4513.0
2025-02-14 15:15:00,700.85,701.44,700.85,701.44,2315.0,698.9074,699.4957,698.9074,699.4957,2315.0
2025-02-14 15:20:00,700.66,700.66,699.81,699.81,15046.0,698.7179,698.7179,697.8702,697.8702,15046.0
2025-02-14 15:25:00,699.8,700.04,698.84,699.16,12153.0,697.8603,698.0996,696.9029,697.222,12153.0
2025-02-14 15:30:00,699.13,699.38,698.32,698.98,11251.0,697.1921,697.4414,696.3844,697.0425,11251.0
2025-02-14 15:35:00,698.72,698.72,697.53,697.53,3049.0,696.7833,696.7833,695.5966,695.5966,3049.0
2025-02-14 15:40:00,697.75,699.15,697.4,698.85,35165.0,695.816,697.2121,695.4669,696.9129,35165.0
2025-02-14 15:45:00,699.0,699.2,698.58,699.12,5633.0,697.0625,697.2619,696.6437,697.1822,5633.0
2025-02-14 15:50:00,699.34,700.92,699.27,700.5,17765.0,697.4015,698.9772,697.3317,698.5583,17765.0
2025-02-14 15:55:00,700.36,701.67,699.57,700.36,50477.0,698.4187,699.7251,697.6309,698.4187,50477.0
2025-02-18 09:30:00,704.37,705.9,702.59,702.6,13183.0,702.4176,703.9434,700.6425,700.6525,13183.0
2025-02-18 09:35:00,702.6,702.71,699.33,701.6,10007.0,700.6525,700.7622,697.3916,699.6553,10007.0
2025-02-18 09:40:00,700.64,701.31,698.94,699.75,7341.0,698.6979,699.3661,697.0027,697.8104,7341.0
2025-02-18 09:45:00,699.51,700.38,699.25,699.25,2112.0,697.5711,698.4387,697.3118,697.3118,2112.0
2025-02-18 09:50:00,699.45,700.62,698.57,699.9,3064.0,697.5112,698.678,696.6337,697.96,3064.0
2025-02-18 09:55:00,699.57,699.64,698.38,698.57,1756.0,697.6309,697.7007,696.4442,696.6337,1756.0
2025-02-18 10:00:00,698.57,700.92,698.57,700.9,2998.0,696.6337,698.9772,696.6337,698.9572,2998.0
2025-02-18 10:05:00,700.14,701.55,699.96,701.11,3672.0,698.1993,699.6054,698.0198,699.1666,3672.0
2025-02-18 10:10:00,700.96,701.87,700.86,701.87,902.0,699.0171,699.9245,698.9173,699.9245,902.0
2025-02-18 10:15:00,702.67,702.92,702.63,702.92,400.0,700.7223,700.9716,700.6824,700.9716,400.0
2025-02-18 10:20:00,702.79,704.17,702.79,704.17,1352.0,700.842,702.2182,700.842,702.2182,1352.0
2025-02-18 10:25:00,704.18,705.13,704.08,705.13,1200.0,702.2281,703.1755,702.1284,703.1755,1200.0
2025-02-18 10:30:00,705.13,705.13,704.07,704.11,2142.0,703.1755,703.1755,702.1184,702.1583,2142.0
2025-02-18 10:35:00,704.85,705.47,704.85,705.46,1435.0,702.8963,703.5146,702.8963,703.5046,1435.0
2025-02-18 10:40:00,705.99,706.06,705.6,705.99,1612.0,704.0331,704.1029,703.6442,704.0331,1612.0
2025-02-18 10:45:00,705.75,705.75,704.92,705.31,1230.0,703.7938,703.7938,702.9661,703.355,1230.0
2025-02-18 10:50:00,705.18,705.56,705.17,705.56,1417.0,703.2254,703.6043,703.2154,703.6043,1417.0
2025-02-18 10:55:00,704.95,704.96,704.3,704.58,2937.0,702.996,703.006,702.3478,702.627,2937.0
2025-02-18 11:00:00,704.47,705.1,703.83,704.55,3366.0,702.5173,703.1456,701.8791,702.5971,3366.0
2025-02-18 11:05:00,704.55,704.55,703.98,704.07,1404.0,702.5971,702.5971,702.0287,702.1184,1404.0
2025-02-18 11:10:00,703.29,703.29,702.73,702.74,217.0,701.3406,701.3406,700.7822,700.7921,217.0
2025-02-18 11:15:00,703.39,703.39,702.24,702.67,2400.0,701.4403,701.4403,700.2935,700.7223,2400.0
2025-02-18 11:20:00,702.63,702.66,701.71,701.72,3018.0,700.6824,700.7123,699.765,699.775,3018.0
2025-02-18 11:25:00,702.1,702.37,701.74,702.09,1400.0,700.1539,700.4231,699.7949,700.1439,1400.0
2025-02-18 11:30:00,702.09,702.17,702.09,702.13,707.0,700.1439,700.2237,700.1439,700.1838,707.0
2025-02-18 11:35:00,701.8,701.8,700.64,701.34,8332.0,699.8547,699.8547,698.6979,699.396,8332.0
2025-02-18 11:40:00,701.34,701.4,700.4,700.42,6232.0,699.396,699.4558,698.4586,698.4786,6232.0
2025-02-18 11:45:00,700.35,700.9,699.32,700.69,4562.0,698.4087,698.9572,697.3816,698.7478,4562.0
2025-02-18 11:50:00,700.56,701.1,700.55,700.8,5328.0,698.6182,699.1567,698.6082,698.8575,5328.0
2025-02-18 11:55:00,701.08,701.65,700.55,701.0,9281.0,699.1367,699.7051,698.6082,699.0569,9281.0
2025-02-18 12:00:00,701.0,701.1,700.78,701.1,12163.0,699.0569,699.1567,698.8376,699.1567,12163.0
2025-02-18 12:05:00,700.73,701.1,699.89,699.96,10357.0,698.7877,699.1567,697.95,698.0198,10357.0
2025-02-18 12:10:00,699.89,700.19,699.72,699.85,2572.0,697.95,698.2492,697.7805,697.9101,2572.0
2025-02-18 12:15:00,699.82,700.34,699.56,699.66,10731.0,697.8802,698.3988,697.6209,697.7207,10731.0
2025-02-18 12:20:00,699.58,699.63,699.0,699.35,1950.0,697.6409,697.6907,697.0625,697.4115,1950.0
2025-02-18 12:25:00,699.24,700.38,698.79,700.14,8383.0,697.3018,698.4387,696.8531,698.1993,8383.0
2025-02-18 12:30:00,699.87,700.32,699.76,699.76,2873.0,697.9301,698.3788,697.8204,697.8204,2873.0
2025-02-18 12:35:00,699.54,699.54,698.92,699.03,2477.0,697.601,697.601,696.9827,697.0924,2477.0
2025-02-18 12:40:00,699.33,699.33,699.33,699.33,100.0,697.3916,697.3916,697.3916,697.3916,100.0
2025-02-18 12:45:00,699.48,700.48,699.48,700.46,10144.0,697.5412,698.5384,697.5412,698.5184,10144.0
2025-02-18 12:50:00,700.53,701.03,700.14,700.14,2590.0,698.5882,699.0869,698.1993,698.1993,2590.0
2025-02-18 12:55:00,700.19,700.65,700.18,700.23,500.0,698.2492,698.7079,698.2392,698.2891,500.0
2025-02-18 13:00:00,699.75,700.69,699.74,700.69,823.0,697.8104,698.7478,697.8004,698.7478,823.0
2025-02-18 13:05:00,700.28,700.28,699.97,699.97,2730.0,698.3389,698.3389,698.0298,698.0298,2730.0
2025-02-18 13:10:00,700.02,700.42,700.02,700.08,383.0,698.0797,698.4786,698.0797,698.1395,383.0
2025-02-18 13:15:00,699.89,699.89,699.8,699.81,1227.0,697.95,697.95,697.8603,697.8702,1227.0
2025-02-18 13:20:00,699.81,700.33,699.8,699.81,3439.0,697.8702,698.3888,697.8603,697.8702,3439.0
2025-02-18 13:25:00,699.71,700.28,699.7,700.28,3447.0,697.7705,698.3389,697.7605,698.3389,3447.0
2025-02-18 13:30:00,700.16,701.01,700.16,700.66,2019.0,698.2193,699.0669,698.2193,698.7179,2019.0
2025-02-18 13:35:00,700.38,700.93,700.37,700.76,579.0,698.4387,698.9871,698.4287,698.8176,579.0
2025-02-18 13:40:00,700.89,700.9,700.12,700.58,1858.0,698.9473,698.9572,698.1794,698.6381,1858.0
2025-02-18 13:45:00,700.78,701.13,700.78,700.84,1002.0,698.8376,699.1866,698.8376,698.8974,1002.0
2025-02-18 13:50:00,700.83,701.34,700.83,701.12,1115.0,698.8874,699.396,698.8874,699.1766,1115.0
2025-02-18 13:55:00,701.12,701.14,700.64,701.09,1977.0,699.1766,699.1966,698.6979,699.1467,1977.0
2025-02-18 14:00:00,700.7,701.73,700.59,700.59,4289.0,698.7578,699.7849,698.6481,698.6481,4289.0
2025-02-18 14:05:00,701.09,702.2,701.09,701.76,3712.0,699.1467,700.2536,699.1467,699.8148,3712.0
2025-02-18 14:10:00,701.27,701.27,700.23,700.36,1115.0,699.3262,699.3262,698.2891,698.4187,1115.0
2025-02-18 14:15:00,700.38,701.12,699.39,700.04,14362.0,698.4387,699.1766,697.4514,698.0996,14362.0
2025-02-18 14:20:00,700.03,700.03,698.79,699.86,1800.0,698.0896,698.0896,696.8531,697.9201,1800.0
2025-02-18 14:25:00,699.62,699.62,699.17,699.27,1269.0,697.6808,697.6808,697.232,697.3317,1269.0
2025-02-18 14:30:00,699.08,699.28,698.62,698.88,1326.0,697.1423,697.3417,696.6835,696.9428,1326.0
2025-02-18 14:35:00,699.49,699.84,699.45,699.46,600.0,697.5511,697.9002,697.5112,697.5212,600.0
2025-02-18 14:40:00,699.46,700.18,699.45,700.16,1742.0,697.5212,698.2392,697.5112,698.2193,1742.0
2025-02-18 14:45:00,700.3,700.64,699.93,700.64,706.0,698.3589,698.6979,697.9899,698.6979,706.0
2025-02-18 14:50:00,700.95,701.06,700.68,700.68,1200.0,699.0071,699.1168,698.7378,698.7378,1200.0
2025-02-18 14:55:00,700.96,701.53,700.53,701.53,1839.0,699.0171,699.5855,698.5882,699.5855,1839.0
2025-02-18 15:00:00,701.18,701.53,700.94,701.03,1250.0,699.2364,699.5855,698.9971,699.0869,1250.0
2025-02-18 15:05:00,700.68,700.71,699.05,699.05,6227.0,698.7378,698.7677,697.1124,697.1124,6227.0
2025-02-18 15:10:00,699.43,699.78,699.03,699.19,3013.0,697.4913,697.8403,697.0924,697.252,3013.0
2025-02-18 15:15:00,699.11,699.11,698.13,698.13,1164.0,697.1722,697.1722,696.1949,696.1949,1164.0
2025-02-18 15:20:00,698.62,699.1,698.38,698.49,4710.0,696.6835,697.1622,696.4442,696.5539,4710.0
2025-02-18 15:25:00,698.51,698.73,697.32,697.86,5011.0,696.5738,696.7932,695.3871,695.9256,5011.0
2025-02-18 15:30:00,698.02,698.75,698.02,698.29,5505.0,696.0852,696.8132,696.0852,696.3545,5505.0
2025-02-18 15:35:00,698.5,698.51,697.82,697.82,1202.0,696.5639,696.5738,695.8858,695.8858,1202.0
2025-02-18 15:40:00,698.01,698.02,696.43,696.63,1657.0,696.0752,696.0852,694.4996,694.6991,1657.0
2025-02-18 15:45:00,696.64,696.81,695.71,695.99,6118.0,694.709,694.8786,693.7816,694.0608,6118.0
2025-02-18 15:50:00,696.28,697.66,693.51,693.87,9165.0,694.35,695.7262,691.5877,691.9467,9165.0
2025-02-18 15:55:00,693.81,695.62,693.72,695.42,53266.0,691.8869,693.6919,691.7971,693.4924,53266.0
2025-02-19 09:30:00,690.73,690.96,684.0,685.97,19103.0,688.8154,689.0448,682.1041,684.0686,19103.0
2025-02-19 09:35:00,686.47,686.98,684.0,686.55,6757.0,684.5672,685.0758,682.1041,684.647,6757.0
2025-02-19 09:40:00,686.55,689.66,686.02,688.18,4235.0,684.647,687.7484,684.1185,686.2725,4235.0
2025-02-19 09:45:00,688.18,688.18,688.18,688.18,0.0,686.2725,686.2725,686.2725,686.2725,0.0
2025-02-19 09:50:00,688.5,691.08,687.5,690.98,6906.0,686.5916,689.1644,685.5944,689.0647,6906.0
2025-02-19 09:55:00,691.19,692.73,691.14,691.75,1782.0,689.2741,690.8099,689.2243,689.8326,1782.0
2025-02-19 10:00:00,692.92,692.92,691.9,692.68,3666.0,690.9993,690.9993,689.9822,690.76,3666.0
2025-02-19 10:05:00,692.31,694.67,692.3,693.24,2227.0,690.391,692.7445,690.3811,691.3185,2227.0
2025-02-19 10:10:00,693.22,693.22,692.82,692.82,730.0,691.2985,691.2985,690.8996,690.8996,730.0
2025-02-19 10:15:00,693.16,694.06,692.82,694.06,1750.0,691.2387,692.1362,690.8996,692.1362,1750.0
2025-02-19 10:20:00,694.33,694.89,694.33,694.65,1888.0,692.4054,692.9639,692.4054,692.7245,1888.0
2025-02-19 10:25:00,694.87,694.87,694.48,694.86,3745.0,692.9439,692.9439,692.555,692.934,3745.0
2025-02-19 10:30:00,694.59,695.37,693.89,695.37,4318.0,692.6647,693.4426,691.9667,693.4426,4318.0
2025-02-19 10:35:00,695.39,695.61,694.96,694.96,1433.0,693.4625,693.6819,693.0337,693.0337,1433.0
2025-02-19 10:40:00,694.18,694.18,692.74,692.75,400.0,692.2558,692.2558,690.8198,690.8298,400.0
2025-02-19 10:45:00,692.53,692.53,691.95,692.3,702.0,690.6104,690.6104,690.032,690.3811,702.0
2025-02-19 10:50:00,692.3,692.43,692.29,692.43,600.0,690.3811,690.5107,690.3711,690.5107,600.0
2025-02-19 10:55:00,692.4,692.45,692.4,692.45,300.0,690.4808,690.5306,690.4808,690.5306,300.0
2025-02-19 11:00:00,692.02,693.04,691.25,692.0,6484.0,690.1018,691.119,689.334,690.0819,6484.0
2025-02-19 11:05:00,691.76,692.21,691.76,692.17,2132.0,689.8426,690.2913,689.8426,690.2514,2132.0
2025-02-19 11:10:00,691.94,692.49,691.93,692.16,815.0,690.0221,690.5705,690.0121,690.2414,815.0
2025-02-19 11:15:00,692.36,692.36,691.68,691.69,2844.0,690.4409,690.4409,689.7628,689.7728,2844.0
2025-02-19 11:20:00,691.73,692.15,691.73,691.81,1941.0,689.8126,690.2315,689.8126,689.8924,1941.0
2025-02-19 11:25:00,691.96,693.94,691.96,693.25,5150.0,690.042,692.0165,690.042,691.3284,5150.0
2025-02-19 11:30:00,692.57,694.19,692.57,694.06,4951.0,690.6503,692.2658,690.6503,692.1362,4951.0
2025-02-19 11:35:00,694.26,694.26,693.39,693.93,4185.0,692.3356,692.3356,691.468,692.0065,4185.0
2025-02-19 11:40:00,693.74,695.18,693.74,694.83,4279.0,691.8171,693.2531,691.8171,692.904,4279.0
2025-02-19 11:45:00,694.79,694.79,694.78,694.79,105.0,692.8642,692.8642,692.8542,692.8642,105.0
2025-02-19 11:50:00,694.24,695.33,694.24,694.74,665.0,692.3157,693.4027,692.3157,692.8143,665.0
2025-02-19 11:55:00,694.73,695.87,694.73,695.87,2315.0,692.8043,693.9412,692.8043,693.9412,2315.0
2025-02-19 12:00:00,695.33,696.71,695.32,695.65,5005.0,693.4027,694.7788,693.3927,693.7218,5005.0
2025-02-19 12:05:00,696.38,696.38,695.82,695.84,4534.0,694.4498,694.4498,693.8913,693.9112,4534.0
2025-02-19 12:10:00,696.1,697.0,695.66,697.0,1711.0,694.1705,695.068,693.7317,695.068,1711.0
2025-02-19 12:15:00,696.79,697.16,696.22,697.15,2142.0,694.8586,695.2276,694.2902,695.2176,2142.0
2025-02-19 12:20:00,696.58,697.19,696.58,696.76,2391.0,694.6492,695.2575,694.6492,694.8287,2391.0
2025-02-19 12:25:00,697.7,697.74,697.22,697.39,1692.0,695.7661,695.806,695.2874,695.457,1692.0
2025-02-19 12:30:00,697.39,697.46,695.75,695.75,5967.0,695.457,695.5268,693.8215,693.8215,5967.0
2025-02-19 12:35:00,696.29,696.91,696.28,696.83,1416.0,694.36,694.9783,694.35,694.8985,1416.0
2025-02-19 12:40:00,696.33,696.88,696.33,696.88,461.0,694.3999,694.9484,694.3999,694.9484,461.0
2025-02-19 12:45:00,697.43,697.9,697.43,697.78,500.0,695.4968,695.9655,695.4968,695.8459,500.0
2025-02-19 12:50:00,698.0,698.54,698.0,698.54,3634.0,696.0653,696.6038,696.0653,696.6038,3634.0
2025-02-19 12:55:00,698.38,698.54,697.71,697.71,3959.0,696.4442,696.6038,695.7761,695.7761,3959.0
2025-02-19 13:00:00,698.07,698.07,698.07,698.07,300.0,696.1351,696.1351,696.1351,696.1351,300.0
2025-02-19 13:05:00,698.07,698.07,698.07,698.07,0.0,696.1351,696.1351,696.1351,696.1351,0.0
2025-02-19 13:10:00,697.88,697.93,697.15,697.73,1136.0,695.9456,695.9955,695.2176,695.796,1136.0
2025-02-19 13:15:00,698.12,698.12,697.72,697.72,300.0,696.1849,696.1849,695.786,695.786,300.0
2025-02-19 13:20:00,697.57,698.0,697.54,698.0,3602.0,695.6365,696.0653,695.6065,696.0653,3602.0
2025-02-19 13:25:00,697.55,698.17,697.54,697.8,5728.0,695.6165,696.2348,695.6065,695.8658,5728.0
2025-02-19 13:30:00,697.98,698.03,697.37,697.37,1557.0,696.0453,696.0952,695.437,695.437,1557.0
2025-02-19 13:35:00,698.06,698.06,698.06,698.06,400.0,696.1251,696.1251,696.1251,696.1251,400.0
2025-02-19 13:40:00,698.52,699.17,698.51,699.17,992.0,696.5838,697.232,696.5738,697.232,992.0
2025-02-19 13:45:00,698.74,699.14,698.35,698.35,4940.0,696.8032,697.2021,696.4143,696.4143,4940.0
2025-02-19 13:50:00,698.26,698.26,697.47,697.8,824.0,696.3245,696.3245,695.5367,695.8658,824.0
2025-02-19 13:55:00,697.89,698.01,697.3,697.35,1906.0,695.9556,696.0752,695.3672,695.4171,1906.0
2025-02-19 14:00:00,697.76,698.48,697.76,698.34,1009.0,695.8259,696.5439,695.8259,696.4043,1009.0
2025-02-19 14:05:00,698.82,700.26,698.82,699.72,2400.0,696.883,698.319,696.883,697.7805,2400.0
2025-02-19 14:10:00,700.8,701.07,700.71,701.07,400.0,698.8575,699.1268,698.7677,699.1268,400.0
2025-02-19 14:15:00,701.68,702.18,701.41,702.03,6764.0,699.7351,700.2337,699.4658,700.0841,6764.0
2025-02-19 14:20:00,701.75,701.96,701.37,701.76,2574.0,699.8049,700.0143,699.4259,699.8148,2574.0
2025-02-19 14:25:00,701.33,701.33,700.96,701.07,2769.0,699.386,699.386,699.0171,699.1268,2769.0
2025-02-19 14:30:00,701.0,701.73,700.77,701.73,1113.0,699.0569,699.7849,698.8276,699.7849,1113.0
2025-02-19 14:35:00,701.0,701.96,701.0,701.5,964.0,699.0569,700.0143,699.0569,699.5556,964.0
2025-02-19 14:40:00,702.09,702.41,701.45,702.41,1410.0,700.1439,700.463,699.5057,700.463,1410.0
2025-02-19 14:45:00,702.6,702.63,702.09,702.63,1300.0,700.6525,700.6824,700.1439,700.6824,1300.0
2025-02-19 14:50:00,702.81,702.81,701.42,701.43,5841.0,700.8619,700.8619,699.4758,699.4858,5841.0
2025-02-19 14:55:00,701.28,701.48,701.0,701.13,1842.0,699.3362,699.5356,699.0569,699.1866,1842.0
2025-02-19 15:00:00,700.67,700.67,700.01,700.24,2334.0,698.7279,698.7279,698.0697,698.2991,2334.0
2025-02-19 15:05:00,699.67,699.98,699.32,699.33,2252.0,697.7306,698.0398,697.3816,697.3916,2252.0
2025-02-19 15:10:00,699.55,699.86,699.25,699.86,2520.0,697.611,697.9201,697.3118,697.9201,2520.0
2025-02-19 15:15:00,700.01,701.27,700.01,701.27,1201.0,698.0697,699.3262,698.0697,699.3262,1201.0
2025-02-19 15:20:00,700.6,701.16,700.48,700.66,4168.0,698.6581,699.2165,698.5384,698.7179,4168.0
2025-02-19 15:25:00,701.02,701.07,700.15,700.15,4469.0,699.0769,699.1268,698.2093,698.2093,4469.0
2025-02-19 15:30:00,700.84,701.08,700.16,700.16,6054.0,698.8974,699.1367,698.2193,698.2193,6054.0
2025-02-19 15:35:00,700.6,701.05,700.35,700.35,500.0,698.6581,699.1068,698.4087,698.4087,500.0
2025-02-19 15:40:00,700.96,701.77,700.89,701.3,3649.0,699.0171,699.8248,698.9473,699.3561,3649.0
2025-02-19 15:45:00,701.29,701.67,700.33,700.67,11525.0,699.3461,699.7251,698.3888,698.7279,11525.0
2025-02-19 15:50:00,701.02,701.95,700.52,701.44,7007.0,699.0769,700.0043,698.5783,699.4957,7007.0
2025-02-19 15:55:00,701.63,702.45,700.97,701.67,44173.0,699.6852,700.5029,699.027,699.7251,44173.0
2025-02-20 09:30:00,701.34,707.82,700.58,700.63,5413.0,699.396,705.858,698.6381,698.688,5413.0
2025-02-20 09:35:00,699.23,700.25,698.32,698.85,1100.0,697.2919,698.309,696.3844,696.9129,1100.0
2025-02-20 09:40:00,697.66,698.73,695.02,695.02,2089.0,695.7262,696.7932,693.0935,693.0935,2089.0
2025-02-20 09:45:00,695.32,695.32,692.27,692.27,2900.0,693.3927,693.3927,690.3511,690.3511,2900.0
2025-02-20 09:50:00,693.48,694.65,692.11,692.67,4326.0,691.5578,692.7245,690.1916,690.75,4326.0
2025-02-20 09:55:00,693.5,693.5,690.05,690.24,2351.0,691.5777,691.5777,688.1373,688.3268,2351.0
2025-02-20 10:00:00,690.02,690.02,685.9,686.54,4406.0,688.1074,688.1074,683.9988,684.637,4406.0
2025-02-20 10:05:00,686.0,687.02,684.2,685.42,4489.0,684.0985,685.1157,682.3035,683.5201,4489.0
2025-02-20 10:10:00,685.47,687.88,685.47,687.87,2139.0,683.57,685.9733,683.57,685.9633,2139.0
2025-02-20 10:15:00,687.01,687.81,687.01,687.09,400.0,685.1057,685.9035,685.1057,685.1855,400.0
2025-02-20 10:20:00,686.99,687.58,686.29,687.51,10649.0,685.0858,685.6741,684.3877,685.6043,10649.0
2025-02-20 10:25:00,688.4,689.81,687.71,688.52,3904.0,686.4919,687.898,685.8038,686.6115,3904.0
2025-02-20 10:30:00,689.28,689.28,689.25,689.25,550.0,687.3694,687.3694,687.3395,687.3395,550.0
2025-02-20 10:35:00,689.88,689.99,688.5,688.89,4734.0,687.9678,688.0775,686.5916,686.9805,4734.0
2025-02-20 10:40:00,688.62,690.29,688.62,690.02,4724.0,686.7113,688.3766,686.7113,688.1074,4724.0
2025-02-20 10:45:00,690.06,690.06,689.45,689.91,4070.0,688.1473,688.1473,687.539,687.9977,4070.0
2025-02-20 10:50:00,690.03,690.03,689.26,689.48,1582.0,688.1174,688.1174,687.3495,687.5689,1582.0
2025-02-20 10:55:00,689.7,690.56,689.0,689.26,6934.0,687.7883,688.6459,687.0902,687.3495,6934.0
2025-02-20 11:00:00,689.49,690.33,689.0,689.81,4082.0,687.5788,688.4165,687.0902,687.898,4082.0
2025-02-20 11:05:00,690.3,691.44,690.3,691.44,1415.0,688.3866,689.5234,688.3866,689.5234,1415.0
2025-02-20 11:10:00,690.92,690.92,689.77,689.77,1114.0,689.0049,689.0049,687.8581,687.8581,1114.0
2025-02-20 11:15:00,689.76,689.87,689.06,689.75,2641.0,687.8481,687.9578,687.15,687.8381,2641.0
2025-02-20 11:20:00,689.78,689.98,689.4,689.94,2422.0,687.868,688.0675,687.4891,688.0276,2422.0
2025-02-20 11:25:00,690.12,690.52,690.12,690.44,607.0,688.2071,688.606,688.2071,688.5262,607.0
2025-02-20 11:30:00,690.54,690.54,689.34,689.57,2640.0,688.6259,688.6259,687.4293,687.6586,2640.0
2025-02-20 11:35:00,689.59,689.59,688.95,689.57,4300.0,687.6786,687.6786,687.0403,687.6586,4300.0
2025-02-20 11:40:00,689.13,690.78,689.08,690.78,3907.0,687.2198,688.8653,687.17,688.8653,3907.0
2025-02-20 11:45:00,690.88,691.12,690.35,690.36,1188.0,688.965,689.2043,688.4365,688.4464,1188.0
2025-02-20 11:50:00,690.48,690.86,690.25,690.84,1555.0,688.5661,688.9451,688.3367,688.9251,1555.0
2025-02-20 11:55:00,690.28,691.04,689.94,689.94,3355.0,688.3667,689.1246,688.0276,688.0276,3355.0
2025-02-20 12:00:00,690.32,690.88,690.01,690.88,1858.0,688.4065,688.965,688.0974,688.965,1858.0
2025-02-20 12:05:00,691.09,691.2,690.65,690.66,817.0,689.1744,689.2841,688.7356,688.7456,817.0
2025-02-20 12:10:00,690.92,691.4,690.68,691.0,911.0,689.0049,689.4836,688.7656,689.0847,911.0
2025-02-20 12:15:00,691.29,692.63,691.29,692.54,2321.0,689.3739,690.7101,689.3739,690.6204,2321.0
2025-02-20 12:20:00,691.98,693.99,691.98,693.34,2100.0,690.0619,692.0664,690.0619,691.4182,2100.0
2025-02-20 12:25:00,693.34,693.34,692.27,692.58,2687.0,691.4182,691.4182,690.3511,690.6603,2687.0
2025-02-20 12:30:00,692.0,692.7,692.0,692.69,1080.0,690.0819,690.78,690.0819,690.77,1080.0
2025-02-20 12:35:00,692.19,692.2,692.14,692.2,500.0,690.2714,690.2813,690.2215,690.2813,500.0
2025-02-20 12:40:00,691.21,692.04,691.2,692.04,500.0,689.2941,690.1218,689.2841,690.1218,500.0
2025-02-20 12:45:00,692.09,692.24,691.45,691.71,2405.0,690.1716,690.3212,689.5334,689.7927,2405.0
2025-02-20 12:50:00,691.84,691.93,691.21,691.25,7149.0,689.9223,690.0121,689.2941,689.334,7149.0
2025-02-20 12:55:00,691.25,691.25,690.79,690.79,649.0,689.334,689.334,688.8752,688.8752,649.0
2025-02-20 13:00:00,690.46,691.53,690.46,691.0,2771.0,688.5462,689.6132,688.5462,689.0847,2771.0
2025-02-20 13:05:00,690.67,691.0,690.01,690.46,4062.0,688.7556,689.0847,688.0974,688.5462,4062.0
2025-02-20 13:10:00,690.59,690.87,690.41,690.41,300.0,688.6758,688.955,688.4963,688.4963,300.0
2025-02-20 13:15:00,690.55,691.0,690.55,690.99,1010.0,688.6359,689.0847,688.6359,689.0747,1010.0
2025-02-20 13:20:00,690.58,690.9,690.54,690.9,519.0,688.6658,688.9849,688.6259,688.9849,519.0
2025-02-20 13:25:00,690.76,691.06,690.76,690.97,2389.0,688.8453,689.1445,688.8453,689.0547,2389.0
2025-02-20 13:30:00,690.6,691.68,690.43,691.68,2795.0,688.6858,689.7628,688.5162,689.7628,2795.0
2025-02-20 13:35:00,691.49,691.49,690.8,690.81,395.0,689.5733,689.5733,688.8852,688.8952,395.0
2025-02-20 13:40:00,691.52,691.73,691.17,691.73,811.0,689.6032,689.8126,689.2542,689.8126,811.0
2025-02-20 13:45:00,691.73,691.73,691.73,691.73,0.0,689.8126,689.8126,689.8126,689.8126,0.0
2025-02-20 13:50:00,691.86,691.86,691.49,691.5,400.0,689.9423,689.9423,689.5733,689.5833,400.0
2025-02-20 13:55:00,691.96,691.96,691.96,691.96,100.0,690.042,690.042,690.042,690.042,100.0
2025-02-20 14:00:00,691.88,692.27,691.88,692.27,300.0,689.9622,690.3511,689.9622,690.3511,300.0
2025-02-20 14:05:00,691.9,692.74,691.9,692.3,2453.0,689.9822,690.8198,689.9822,690.3811,2453.0
2025-02-20 14:10:00,692.64,693.51,692.64,693.31,5731.0,690.7201,691.5877,690.7201,691.3883,5731.0
2025-02-20 14:15:00,693.75,693.98,693.28,693.98,1301.0,691.827,692.0564,691.3583,692.0564,1301.0
2025-02-20 14:20:00,693.82,694.62,693.54,694.62,1761.0,691.8968,692.6946,691.6176,692.6946,1761.0
2025-02-20 14:25:00,693.77,694.26,693.75,693.92,2343.0,691.847,692.3356,691.827,691.9966,2343.0
2025-02-20 14:30:00,693.51,693.8,693.11,693.12,1108.0,691.5877,691.8769,691.1888,691.1988,1108.0
2025-02-20 14:35:00,693.59,693.78,693.59,693.7,600.0,691.6675,691.857,691.6675,691.7772,600.0
2025-02-20 14:40:00,694.06,694.21,694.05,694.14,600.0,692.1362,692.2858,692.1262,692.216,600.0
2025-02-20 14:45:00,694.25,694.45,693.96,694.23,1450.0,692.3257,692.5251,692.0365,692.3057,1450.0
2025-02-20 14:50:00,694.76,695.38,694.76,695.16,541.0,692.8342,693.4525,692.8342,693.2331,541.0
2025-02-20 14:55:00,694.79,696.01,694.79,695.99,1554.0,692.8642,694.0808,692.8642,694.0608,1554.0
2025-02-20 15:00:00,695.02,695.02,694.32,694.74,923.0,693.0935,693.0935,692.3955,692.8143,923.0
2025-02-20 15:05:00,694.74,695.11,694.51,694.66,2840.0,692.8143,693.1833,692.5849,692.7345,2840.0
2025-02-20 15:10:00,694.95,695.69,694.94,695.69,2823.0,693.0237,693.7617,693.0137,693.7617,2823.0
2025-02-20 15:15:00,695.08,695.43,695.08,695.43,1700.0,693.1534,693.5024,693.1534,693.5024,1700.0
2025-02-20 15:20:00,695.67,696.74,695.67,695.74,4221.0,693.7417,694.8088,693.7417,693.8115,4221.0
2025-02-20 15:25:00,696.0,696.29,695.19,695.2,1055.0,694.0708,694.36,693.2631,693.273,1055.0
2025-02-20 15:30:00,695.45,695.87,694.45,695.51,10256.0,693.5223,693.9412,692.5251,693.5822,10256.0
2025-02-20 15:35:00,695.02,695.25,695.02,695.25,300.0,693.0935,693.3229,693.0935,693.3229,300.0
2025-02-20 15:40:00,694.79,695.23,694.44,694.96,9575.0,692.8642,693.3029,692.5151,693.0337,9575.0
2025-02-20 15:45:00,694.57,695.53,694.56,695.37,6356.0,692.6448,693.6021,692.6348,693.4426,6356.0
2025-02-20 15:50:00,695.75,696.94,694.56,695.68,16525.0,693.8215,695.0082,692.6348,693.7517,16525.0
2025-02-20 15:55:00,695.47,696.23,694.96,695.7,32181.0,693.5423,694.3002,693.0337,693.7716,32181.0
2025-02-21 09:30:00,695.84,698.37,693.11,698.08,29302.0,693.9112,696.4342,691.1888,696.145,29302.0
2025-02-21 09:35:00,698.08,698.08,692.0,694.56,7785.0,696.145,696.145,690.0819,692.6348,7785.0
2025-02-21 09:40:00,693.28,697.6,693.28,695.89,9003.0,691.3583,695.6664,691.3583,693.9611,9003.0
2025-02-21 09:45:00,692.86,696.61,692.85,694.89,5456.0,690.9395,694.6791,690.9295,692.9639,5456.0
2025-02-21 09:50:00,694.86,696.1,693.01,693.8,16456.0,692.934,694.1705,691.0891,691.8769,16456.0
2025-02-21 09:55:00,693.73,694.78,693.72,694.78,2342.0,691.8071,692.8542,691.7971,692.8542,2342.0
2025-02-21 10:00:00,694.14,695.0,693.7,694.29,12556.0,692.216,693.0736,691.7772,692.3655,12556.0
2025-02-21 10:05:00,694.05,694.48,692.89,694.48,2550.0,692.1262,692.555,690.9694,692.555,2550.0
2025-02-21 10:10:00,694.19,694.19,692.93,693.23,2796.0,692.2658,692.2658,691.0093,691.3085,2796.0
2025-02-21 10:15:00,693.36,694.78,693.17,694.58,1700.0,691.4381,692.8542,691.2486,692.6547,1700.0
2025-02-21 10:20:00,693.11,693.88,691.35,691.35,7556.0,691.1888,691.9567,689.4337,689.4337,7556.0
2025-02-21 10:25:00,691.57,693.23,690.23,692.22,17117.0,689.6531,691.3085,688.3168,690.3013,17117.0
2025-02-21 10:30:00,691.38,692.13,688.4,689.0,30789.0,689.4636,690.2115,686.4919,687.0902,30789.0
2025-02-21 10:35:00,689.96,690.02,689.49,689.49,6565.0,688.0475,688.1074,687.5788,687.5788,6565.0
2025-02-21 10:40:00,688.77,688.78,686.72,686.85,1834.0,686.8608,686.8708,684.8165,684.9462,1834.0
2025-02-21 10:45:00,685.78,687.13,684.11,684.12,3703.0,683.8791,685.2254,682.2138,682.2237,3703.0
2025-02-21 10:50:00,685.08,686.36,683.09,684.25,15530.0,683.1811,684.4575,681.1966,682.3534,15530.0
2025-02-21 10:55:00,684.11,684.87,683.64,684.33,1100.0,682.2138,682.9717,681.7451,682.4332,1100.0
2025-02-21 11:00:00,684.28,686.85,684.28,684.82,6726.0,682.3833,684.9462,682.3833,682.9218,6726.0
2025-02-21 11:05:00,684.11,684.43,683.44,683.69,2614.0,682.2138,682.5329,681.5456,681.7949,2614.0
2025-02-21 11:10:00,683.29,683.53,682.27,683.53,3374.0,681.396,681.6354,680.3789,681.6354,3374.0
2025-02-21 11:15:00,682.92,683.14,682.0,683.14,3088.0,681.0271,681.2465,680.1096,681.2465,3088.0
2025-02-21 11:20:00,682.74,683.81,682.7,682.7,1800.0,680.8476,681.9146,680.8077,680.8077,1800.0
2025-02-21 11:25:00,682.55,682.7,681.13,682.02,900.0,680.6581,680.8077,679.242,680.1296,900.0
2025-02-21 11:30:00,682.02,682.79,681.24,681.91,1949.0,680.1296,680.8974,679.3517,680.0199,1949.0
2025-02-21 11:35:00,682.04,682.79,682.03,682.22,500.0,680.1495,680.8974,680.1395,680.329,500.0
2025-02-21 11:40:00,682.07,682.07,682.07,682.07,200.0,680.1794,680.1794,680.1794,680.1794,200.0
2025-02-21 11:45:00,682.14,682.78,681.35,682.58,1625.0,680.2492,680.8874,679.4614,680.688,1625.0
2025-02-21 11:50:00,681.77,682.12,680.07,681.7,8679.0,679.8802,680.2293,678.185,679.8104,8679.0
2025-02-21 11:55:00,681.68,682.46,681.4,682.46,844.0,679.7905,680.5683,679.5113,680.5683,844.0
2025-02-21 12:00:00,682.55,682.99,682.04,682.48,1756.0,680.6581,681.0969,680.1495,680.5883,1756.0
2025-02-21 12:05:00,682.21,682.58,681.7,681.7,802.0,680.319,680.688,679.8104,679.8104,802.0
2025-02-21 12:10:00,681.51,681.56,680.24,680.77,7206.0,679.621,679.6708,678.3545,678.883,7206.0
2025-02-21 12:15:00,680.65,680.74,679.52,679.82,2895.0,678.7634,678.8531,677.6365,677.9357,2895.0
2025-02-21 12:20:00,679.51,679.52,679.44,679.44,600.0,677.6265,677.6365,677.5567,677.5567,600.0
2025-02-21 12:25:00,679.51,679.51,678.67,679.25,2400.0,677.6265,677.6265,676.7888,677.3672,2400.0
2025-02-21 12:30:00,679.08,679.08,678.54,678.54,467.0,677.1977,677.1977,676.6592,676.6592,467.0
2025-02-21 12:35:00,678.4,678.77,676.82,676.82,1000.0,676.5196,676.8886,674.944,674.944,1000.0
2025-02-21 12:40:00,676.74,676.79,676.0,676.0,1200.0,674.8642,674.9141,674.1262,674.1262,1200.0
2025-02-21 12:45:00,676.55,676.56,676.0,676.07,1978.0,674.6747,674.6847,674.1262,674.196,1978.0
2025-02-21 12:50:00,676.01,676.01,673.97,674.29,2804.0,674.1362,674.1362,672.1019,672.421,2804.0
2025-02-21 12:55:00,675.12,675.12,671.78,671.86,7081.0,673.2487,673.2487,669.9179,669.9977,7081.0
2025-02-21 13:00:00,672.36,672.63,671.39,672.21,3651.0,670.4963,670.7656,669.529,670.3467,3651.0
2025-02-21 13:05:00,672.21,672.21,671.13,671.19,800.0,670.3467,670.3467,669.2697,669.3296,800.0
2025-02-21 13:10:00,670.27,670.72,669.1,670.35,12915.0,668.4121,668.8609,667.2454,668.4919,12915.0
2025-02-21 13:15:00,669.88,671.24,669.1,669.1,9153.0,668.0232,669.3794,667.2454,667.2454,9153.0
2025-02-21 13:20:00,669.1,669.1,667.54,667.96,6048.0,667.2454,667.2454,665.6897,666.1085,6048.0
2025-02-21 13:25:00,667.99,668.59,666.05,666.05,1936.0,666.1384,666.7368,664.2038,664.2038,1936.0
2025-02-21 13:30:00,666.5,666.5,664.59,664.91,11773.0,664.6526,664.6526,662.7479,663.067,11773.0
2025-02-21 13:35:00,665.75,666.19,664.48,664.72,6994.0,663.9047,664.3434,662.6382,662.8775,6994.0
2025-02-21 13:40:00,664.49,664.56,663.61,664.2,1582.0,662.6481,662.718,661.7706,662.3589,1582.0
2025-02-21 13:45:00,664.21,665.06,662.73,664.39,5495.0,662.3689,663.2166,660.893,662.5484,5495.0
2025-02-21 13:50:00,664.83,664.89,663.89,664.84,1669.0,662.9872,663.047,662.0498,662.9972,1669.0
2025-02-21 13:55:00,665.36,665.36,663.89,663.89,1720.0,663.5157,663.5157,662.0498,662.0498,1720.0
2025-02-21 14:00:00,664.56,664.56,663.45,664.1,2600.0,662.718,662.718,661.611,662.2592,2600.0
2025-02-21 14:05:00,663.7,665.24,662.82,665.24,4266.0,661.8603,663.3961,660.9828,663.3961,4266.0
2025-02-21 14:10:00,665.26,666.73,664.91,666.73,3123.0,663.416,664.8819,663.067,664.8819,3123.0
2025-02-21 14:15:00,666.56,666.84,665.63,666.84,3739.0,664.7124,664.9916,663.785,664.9916,3739.0
2025-02-21 14:20:00,666.11,666.11,663.56,663.68,3250.0,664.2637,664.2637,661.7207,661.8404,3250.0
2025-02-21 14:25:00,663.84,664.32,663.84,664.26,1200.0,661.9999,662.4786,661.9999,662.4188,1200.0
2025-02-21 14:30:00,664.25,664.72,663.74,663.74,1502.0,662.4088,662.8775,661.9002,661.9002,1502.0
2025-02-21 14:35:00,664.75,664.76,662.66,664.24,3806.0,662.9074,662.9174,660.8232,662.3988,3806.0
2025-02-21 14:40:00,664.27,664.27,663.1,663.66,803.0,662.4288,662.4288,661.262,661.8204,803.0
2025-02-21 14:45:00,664.15,664.36,662.55,662.55,1621.0,662.3091,662.5185,660.7135,660.7135,1621.0
2025-02-21 14:50:00,663.76,664.41,663.11,663.65,3745.0,661.9202,662.5684,661.272,661.8105,3745.0
2025-02-21 14:55:00,663.76,664.67,663.76,664.25,1461.0,661.9202,662.8276,661.9202,662.4088,1461.0
2025-02-21 15:00:00,663.78,664.12,663.33,663.34,1265.0,661.9401,662.2792,661.4914,661.5013,1265.0
2025-02-21 15:05:00,663.63,664.34,663.63,663.75,1380.0,661.7905,662.4986,661.7905,661.9102,1380.0
2025-02-21 15:10:00,664.36,665.7,664.27,665.48,3929.0,662.5185,663.8548,662.4288,663.6354,3929.0
2025-02-21 15:15:00,665.48,667.61,665.15,667.12,6285.0,663.6354,665.7595,663.3063,665.2709,6285.0
2025-02-21 15:20:00,667.44,668.14,666.9,668.14,2448.0,665.59,666.288,665.0515,666.288,2448.0
2025-02-21 15:25:00,668.04,668.79,668.04,668.53,2399.0,666.1883,666.9362,666.1883,666.6769,2399.0
2025-02-21 15:30:00,668.72,669.58,668.38,669.58,3549.0,666.8664,667.724,666.5274,667.724,3549.0
2025-02-21 15:35:00,668.9,669.31,668.12,668.41,1681.0,667.0459,667.4548,666.2681,666.5573,1681.0
2025-02-21 15:40:00,667.9,668.5,667.77,668.27,3874.0,666.0487,666.647,665.9191,666.4177,3874.0
2025-02-21 15:45:00,667.7,667.7,666.17,667.29,2763.0,665.8492,665.8492,664.3235,665.4404,2763.0
2025-02-21 15:50:00,667.85,668.47,666.53,666.7,6699.0,665.9988,666.6171,664.6825,664.852,6699.0
2025-02-21 15:55:00,667.62,667.62,666.65,667.46,23077.0,665.7695,665.7695,664.8022,665.6099,23077.0
2025-02-24 09:30:00,670.3,670.94,669.52,670.94,11535.0,668.442,669.0803,667.6642,669.0803,11535.0
2025-02-24 09:35:00,672.29,672.29,667.35,668.07,1101.0,670.4265,670.4265,665.5002,666.2182,1101.0
2025-02-24 09:40:00,668.77,671.35,666.8,666.81,2034.0,666.9163,669.4891,664.9517,664.9617,2034.0
2025-02-24 09:45:00,665.52,666.24,665.34,666.24,700.0,663.6753,664.3933,663.4958,664.3933,700.0
2025-02-24 09:50:00,665.84,665.84,662.35,663.59,4029.0,663.9944,663.9944,660.5141,661.7506,4029.0
2025-02-24 09:55:00,660.25,660.26,660.25,660.25,619.0,658.4199,658.4299,658.4199,658.4199,619.0
2025-02-24 10:00:00,660.79,661.43,658.57,658.58,1717.0,658.9584,659.5966,656.7446,656.7545,1717.0
2025-02-24 10:05:00,657.39,658.43,656.62,658.0,2289.0,655.5678,656.6049,654.8,656.1761,2289.0
2025-02-24 10:10:00,658.0,661.29,658.0,660.87,2175.0,656.1761,659.457,656.1761,659.0382,2175.0
2025-02-24 10:15:00,661.88,662.86,660.48,660.91,2625.0,660.0454,661.0227,658.6493,659.0781,2625.0
2025-02-24 10:20:00,660.57,662.32,660.57,662.32,1623.0,658.739,660.4842,658.739,660.4842,1623.0
2025-02-24 10:25:00,662.86,662.86,659.22,659.23,1367.0,661.0227,661.0227,657.3928,657.4027,1367.0
2025-02-24 10:30:00,659.1,660.15,659.09,659.95,1000.0,657.2731,658.3202,657.2631,658.1207,1000.0
2025-02-24 10:35:00,658.6,659.72,657.3,658.69,8571.0,656.7745,657.8914,655.4781,656.8642,8571.0
2025-02-24 10:40:00,659.01,659.56,658.26,658.26,1180.0,657.1833,657.7318,656.4354,656.4354,1180.0
2025-02-24 10:45:00,657.16,658.98,656.71,657.26,3543.0,655.3385,657.1534,654.8897,655.4382,3543.0
2025-02-24 10:50:00,658.99,659.62,657.32,657.33,3396.0,657.1634,657.7916,655.498,655.508,3396.0
2025-02-24 10:55:00,656.51,658.89,655.31,658.89,11767.0,654.6903,657.0637,653.4936,657.0637,11767.0
2025-02-24 11:00:00,657.95,657.95,655.46,656.02,725.0,656.1263,656.1263,653.6432,654.2016,725.0
2025-02-24 11:05:00,655.93,659.43,655.93,659.43,2900.0,654.1119,657.6022,654.1119,657.6022,2900.0
2025-02-24 11:10:00,659.15,660.86,658.77,660.86,1200.0,657.3229,659.0282,656.944,659.0282,1200.0
2025-02-24 11:15:00,660.34,662.93,660.13,662.93,3993.0,658.5096,661.0925,658.3002,661.0925,3993.0
2025-02-24 11:20:00,662.37,663.49,662.11,663.08,2440.0,660.534,661.6509,660.2747,661.2421,2440.0
2025-02-24 11:25:00,662.74,665.67,662.74,665.67,1336.0,660.903,663.8249,660.903,663.8249,1336.0
2025-02-24 11:30:00,664.68,665.25,664.29,664.29,1731.0,662.8376,663.406,662.4487,662.4487,1731.0
2025-02-24 11:35:00,664.32,664.5,664.28,664.35,5300.0,662.4786,662.6581,662.4387,662.5085,5300.0
2025-02-24 11:40:00,664.01,665.31,663.6,665.09,4610.0,662.1695,663.4659,661.7606,663.2465,4610.0
2025-02-24 11:45:00,665.23,666.56,665.17,666.49,3104.0,663.3861,664.7124,663.3263,664.6426,3104.0
2025-02-24 11:50:00,665.55,666.67,665.55,666.67,1804.0,663.7052,664.8221,663.7052,664.8221,1804.0
2025-02-24 11:55:00,665.55,665.55,663.17,663.18,1624.0,663.7052,663.7052,661.3318,661.3418,1624.0
2025-02-24 12:00:00,662.96,664.22,662.96,664.22,1708.0,661.1224,662.3789,661.1224,662.3789,1708.0
2025-02-24 12:05:00,663.1,663.1,663.1,663.1,100.0,661.262,661.262,661.262,661.262,100.0
2025-02-24 12:10:00,663.16,663.16,662.78,662.78,200.0,661.3218,661.3218,660.9429,660.9429,200.0
2025-02-24 12:15:00,663.16,665.0,663.15,665.0,1682.0,661.3218,663.1567,661.3119,663.1567,1682.0
2025-02-24 12:20:00,664.5,665.72,664.5,665.72,4537.0,662.6581,663.8747,662.6581,663.8747,4537.0
2025-02-24 12:25:00,665.16,665.67,664.46,664.46,1840.0,663.3163,663.8249,662.6182,662.6182,1840.0
2025-02-24 12:30:00,664.58,665.14,664.58,664.61,1168.0,662.7379,663.2963,662.7379,662.7678,1168.0
2025-02-24 12:35:00,665.23,666.21,665.23,666.21,600.0,663.3861,664.3634,663.3861,664.3634,600.0
2025-02-24 12:40:00,666.63,666.91,666.54,666.8,1976.0,664.7822,665.0614,664.6925,664.9517,1976.0
2025-02-24 12:45:00,667.01,667.76,666.79,667.19,3800.0,665.1612,665.9091,664.9418,665.3407,3800.0
2025-02-24 12:50:00,667.11,667.74,667.11,667.31,1912.0,665.2609,665.8891,665.2609,665.4603,1912.0
2025-02-24 12:55:00,667.07,667.72,666.83,667.72,5465.0,665.221,665.8692,664.9817,665.8692,5465.0
2025-02-24 13:00:00,667.24,667.77,667.05,667.55,5116.0,665.3905,665.9191,665.201,665.6997,5116.0
2025-02-24 13:05:00,667.33,667.7,667.04,667.26,6006.0,665.4803,665.8492,665.1911,665.4105,6006.0
2025-02-24 13:10:00,667.65,667.65,666.51,667.24,15036.0,665.7994,665.7994,664.6625,665.3905,15036.0
2025-02-24 13:15:00,667.13,668.58,667.1,668.37,14574.0,665.2808,666.7268,665.2509,666.5174,14574.0
2025-02-24 13:20:00,668.21,668.21,667.41,667.82,2335.0,666.3578,666.3578,665.5601,665.9689,2335.0
2025-02-24 13:25:00,667.82,668.39,667.82,667.95,1520.0,665.9689,666.5373,665.9689,666.0986,1520.0
2025-02-24 13:30:00,668.37,668.46,667.49,668.17,2874.0,666.5174,666.6071,665.6398,666.3179,2874.0
2025-02-24 13:35:00,667.42,669.2,667.36,669.19,1498.0,665.57,667.3451,665.5102,667.3351,1498.0
2025-02-24 13:40:00,668.38,668.41,668.28,668.41,300.0,666.5274,666.5573,666.4276,666.5573,300.0
2025-02-24 13:45:00,668.41,668.41,666.95,667.5,911.0,666.5573,666.5573,665.1013,665.6498,911.0
2025-02-24 13:50:00,666.21,666.8,666.21,666.8,300.0,664.3634,664.9517,664.3634,664.9517,300.0
2025-02-24 13:55:00,667.0,667.0,666.2,666.38,665.0,665.1512,665.1512,664.3534,664.5329,665.0
2025-02-24 14:00:00,666.56,667.19,666.23,667.19,2451.0,664.7124,665.3407,664.3833,665.3407,2451.0
2025-02-24 14:05:00,667.31,667.31,667.31,667.31,100.0,665.4603,665.4603,665.4603,665.4603,100.0
2025-02-24 14:10:00,666.43,666.85,666.43,666.62,771.0,664.5828,665.0016,664.5828,664.7722,771.0
2025-02-24 14:15:00,666.84,666.84,665.7,665.73,1513.0,664.9916,664.9916,663.8548,663.8847,1513.0
2025-02-24 14:20:00,665.24,666.49,665.24,666.28,1764.0,663.3961,664.6426,663.3961,664.4332,1764.0
2025-02-24 14:25:00,666.2,666.21,666.2,666.21,300.0,664.3534,664.3634,664.3534,664.3634,300.0
2025-02-24 14:30:00,665.85,666.45,665.46,666.1,2157.0,664.0044,664.6027,663.6155,664.2537,2157.0
2025-02-24 14:35:00,665.87,665.88,665.3,665.58,449.0,664.0243,664.0343,663.4559,663.7351,449.0
2025-02-24 14:40:00,665.1,665.31,664.82,664.82,300.0,663.2565,663.4659,662.9772,662.9772,300.0
2025-02-24 14:45:00,664.59,664.73,664.59,664.73,500.0,662.7479,662.8875,662.7479,662.8875,500.0
2025-02-24 14:50:00,664.65,666.14,664.65,664.82,1973.0,662.8077,664.2936,662.8077,662.9772,1973.0
2025-02-24 14:55:00,665.34,665.34,663.97,663.98,940.0,663.4958,663.4958,662.1296,662.1396,940.0
2025-02-24 15:00:00,664.58,664.58,663.48,664.04,810.0,662.7379,662.7379,661.6409,662.1994,810.0
2025-02-24 15:05:00,663.88,663.89,662.66,663.45,1527.0,662.0398,662.0498,660.8232,661.611,1527.0
2025-02-24 15:10:00,663.12,663.12,662.64,662.97,1603.0,661.2819,661.2819,660.8033,661.1324,1603.0
2025-02-24 15:15:00,662.95,663.83,662.94,663.44,2528.0,661.1124,661.99,661.1024,661.6011,2528.0
2025-02-24 15:20:00,663.88,663.89,662.38,662.56,3634.0,662.0398,662.0498,660.544,660.7235,3634.0
2025-02-24 15:25:00,662.56,663.45,661.9,662.61,4751.0,660.7235,661.611,660.0653,660.7734,4751.0
2025-02-24 15:30:00,662.54,663.05,661.9,662.51,5482.0,660.7036,661.2121,660.0653,660.6736,5482.0
2025-02-24 15:35:00,661.98,662.28,661.56,661.92,1800.0,660.1451,660.4443,659.7263,660.0853,1800.0
2025-02-24 15:40:00,661.99,662.34,661.28,661.83,12227.0,660.1551,660.5041,659.447,659.9955,12227.0
2025-02-24 15:45:00,661.89,663.16,661.51,662.64,4218.0,660.0554,661.3218,659.6764,660.8033,4218.0
2025-02-24 15:50:00,663.24,663.25,658.49,658.49,7377.0,661.4016,661.4116,656.6648,656.6648,7377.0
2025-02-24 15:55:00,658.38,659.79,658.3,659.13,30864.0,656.5551,657.9612,656.4753,657.303,30864.0
2025-02-25 09:30:00,659.7,662.73,650.78,662.73,14110.0,657.8714,660.893,648.9761,660.893,14110.0
2025-02-25 09:35:00,661.78,661.82,658.02,660.6,1897.0,659.9457,659.9855,656.1961,658.7689,1897.0
2025-02-25 09:40:00,661.82,662.22,656.38,656.38,2672.0,659.9855,660.3844,654.5606,654.5606,2672.0
2025-02-25 09:45:00,657.79,658.95,657.47,658.63,3703.0,655.9667,657.1235,655.6476,656.8044,3703.0
2025-02-25 09:50:00,658.58,659.65,656.75,658.0,4252.0,656.7545,657.8216,654.9296,656.1761,4252.0
2025-02-25 09:55:00,656.86,657.6,656.15,656.42,1864.0,655.0393,655.7772,654.3313,654.6005,1864.0
2025-02-25 10:00:00,655.95,655.95,652.23,652.63,1500.0,654.1318,654.1318,650.4221,650.821,1500.0
2025-02-25 10:05:00,653.51,654.4,650.7,652.28,3413.0,651.6986,652.5861,648.8964,650.472,3413.0
2025-02-25 10:10:00,652.84,653.14,652.18,652.36,3726.0,651.0304,651.3296,650.3723,650.5518,3726.0
2025-02-25 10:15:00,652.72,652.72,650.86,651.74,900.0,650.9108,650.9108,649.0559,649.9335,900.0
2025-02-25 10:20:00,651.74,651.74,649.05,649.05,4948.0,649.9335,649.9335,647.2509,647.2509,4948.0
2025-02-25 10:25:00,648.37,649.22,646.53,647.15,2524.0,646.5728,647.4205,644.7379,645.3562,2524.0
2025-02-25 10:30:00,647.48,649.56,647.47,648.65,2074.0,645.6853,647.7595,645.6753,646.8521,2074.0
2025-02-25 10:35:00,650.23,651.36,649.31,649.96,3023.0,648.4277,649.5545,647.5102,648.1584,3023.0
2025-02-25 10:40:00,650.52,651.07,649.5,649.57,4563.0,648.7169,649.2653,647.6997,647.7695,4563.0
2025-02-25 10:45:00,649.8,650.34,648.65,649.73,2774.0,647.9989,648.5374,646.8521,647.9291,2774.0
2025-02-25 10:50:00,650.53,651.91,650.15,651.65,2991.0,648.7268,650.103,648.3479,649.8437,2991.0
2025-02-25 10:55:00,652.27,652.35,650.52,650.52,2594.0,650.462,650.5418,648.7169,648.7169,2594.0
2025-02-25 11:00:00,651.35,651.77,649.48,651.44,6996.0,649.5446,649.9634,647.6798,649.6343,6996.0
2025-02-25 11:05:00,651.77,652.22,651.63,651.92,1747.0,649.9634,650.4122,649.8238,650.113,1747.0
2025-02-25 11:10:00,652.47,653.18,652.04,652.04,2044.0,650.6615,651.3695,650.2327,650.2327,2044.0
2025-02-25 11:15:00,651.86,651.86,651.0,651.06,426.0,650.0532,650.0532,649.1955,649.2554,426.0
2025-02-25 11:20:00,650.74,650.82,650.5,650.82,730.0,648.9363,649.016,648.6969,649.016,730.0
2025-02-25 11:25:00,650.95,650.96,649.65,649.66,1300.0,649.1457,649.1556,647.8493,647.8593,1300.0
2025-02-25 11:30:00,650.22,651.6,649.76,651.6,14385.0,648.4177,649.7939,647.959,649.7939,14385.0
2025-02-25 11:35:00,651.9,652.42,651.16,652.13,1564.0,650.093,650.6116,649.3551,650.3224,1564.0
2025-02-25 11:40:00,652.13,652.14,650.49,650.7,1257.0,650.3224,650.3324,648.687,648.8964,1257.0
2025-02-25 11:45:00,650.68,651.64,650.68,651.27,1786.0,648.8764,649.8338,648.8764,649.4648,1786.0
2025-02-25 11:50:00,651.38,652.37,651.27,652.37,1500.0,649.5745,650.5617,649.4648,650.5617,1500.0
2025-02-25 11:55:00,652.11,654.03,652.11,652.86,2464.0,650.3025,652.2171,650.3025,651.0504,2464.0
2025-02-25 12:00:00,653.44,653.52,651.84,651.84,1412.0,651.6288,651.7086,650.0332,650.0332,1412.0
2025-02-25 12:05:00,651.84,652.49,651.84,651.9,1916.0,650.0332,650.6814,650.0332,650.093,1916.0
2025-02-25 12:10:00,651.91,653.18,651.9,653.18,1438.0,650.103,651.3695,650.093,651.3695,1438.0
2025-02-25 12:15:00,653.01,653.5,652.61,653.43,2543.0,651.2,651.6886,650.8011,651.6188,2543.0
2025-02-25 12:20:00,651.77,651.9,651.38,651.9,500.0,649.9634,650.093,649.5745,650.093,500.0
2025-02-25 12:25:00,651.97,652.0,651.62,652.0,742.0,650.1628,650.1928,649.8138,650.1928,742.0
2025-02-25 12:30:00,652.51,653.15,651.39,651.39,4620.0,650.7014,651.3396,649.5845,649.5845,4620.0
2025-02-25 12:35:00,651.5,652.41,651.5,652.0,1566.0,649.6942,650.6016,649.6942,650.1928,1566.0
2025-02-25 12:40:00,652.32,652.48,651.59,652.27,3550.0,650.5119,650.6714,649.7839,650.462,3550.0
2025-02-25 12:45:00,651.88,652.72,651.88,652.46,1362.0,650.0731,650.9108,650.0731,650.6515,1362.0
2025-02-25 12:50:00,652.77,653.65,652.71,653.3,3526.0,650.9606,651.8382,650.9008,651.4892,3526.0
2025-02-25 12:55:00,653.58,654.01,653.13,653.96,3108.0,651.7684,652.1972,651.3196,652.1473,3108.0
2025-02-25 13:00:00,654.49,654.49,653.66,654.01,3602.0,652.6759,652.6759,651.8482,652.1972,3602.0
2025-02-25 13:05:00,654.44,655.37,654.08,655.11,4134.0,652.626,653.5534,652.267,653.2941,4134.0
2025-02-25 13:10:00,655.49,655.49,654.38,654.39,554.0,653.6731,653.6731,652.5662,652.5761,554.0
2025-02-25 13:15:00,654.79,655.72,654.16,655.4,2627.0,652.975,653.9025,652.3468,653.5833,2627.0
2025-02-25 13:20:00,654.64,655.52,654.64,655.25,700.0,652.8254,653.703,652.8254,653.4338,700.0
2025-02-25 13:25:00,655.18,655.23,653.3,653.75,4420.0,653.364,653.4138,651.4892,651.9379,4420.0
2025-02-25 13:30:00,653.28,654.34,653.28,654.34,1083.0,651.4692,652.5263,651.4692,652.5263,1083.0
2025-02-25 13:35:00,654.5,655.94,654.32,655.94,1948.0,652.6858,654.1218,652.5063,654.1218,1948.0
2025-02-25 13:40:00,655.6,656.33,655.6,656.33,1000.0,653.7828,654.5108,653.7828,654.5108,1000.0
2025-02-25 13:45:00,656.28,656.78,656.28,656.65,630.0,654.4609,654.9595,654.4609,654.8299,630.0
2025-02-25 13:50:00,656.56,656.71,655.92,656.58,949.0,654.7401,654.8897,654.1019,654.7601,949.0
2025-02-25 13:55:00,655.39,655.39,654.97,655.13,900.0,653.5734,653.5734,653.1545,653.3141,900.0
2025-02-25 14:00:00,655.19,655.66,655.19,655.55,1976.0,653.3739,653.8426,653.3739,653.7329,1976.0
2025-02-25 14:05:00,655.38,655.39,655.06,655.38,800.0,653.5634,653.5734,653.2443,653.5634,800.0
2025-02-25 14:10:00,655.09,655.14,654.76,654.76,875.0,653.2742,653.3241,652.9451,652.9451,875.0
2025-02-25 14:15:00,653.94,653.94,653.3,653.71,1700.0,652.1274,652.1274,651.4892,651.898,1700.0
2025-02-25 14:20:00,653.35,654.16,653.35,654.16,2828.0,651.539,652.3468,651.539,652.3468,2828.0
2025-02-25 14:25:00,653.88,653.99,652.64,652.64,2010.0,652.0676,652.1772,650.831,650.831,2010.0
2025-02-25 14:30:00,653.32,654.73,653.31,654.73,3056.0,651.5091,652.9152,651.4991,652.9152,3056.0
2025-02-25 14:35:00,654.42,656.34,653.95,656.26,1923.0,652.6061,654.5207,652.1374,654.441,1923.0
2025-02-25 14:40:00,656.93,658.06,656.93,658.06,1476.0,655.1091,656.236,655.1091,656.236,1476.0
2025-02-25 14:45:00,657.43,657.77,655.96,657.77,2176.0,655.6077,655.9468,654.1418,655.9468,2176.0
2025-02-25 14:50:00,657.58,658.17,657.25,657.46,4475.0,655.7573,656.3457,655.4282,655.6376,4475.0
2025-02-25 14:55:00,657.46,658.78,657.45,658.62,9743.0,655.6376,656.954,655.6277,656.7944,9743.0
2025-02-25 15:00:00,658.77,659.73,658.72,659.73,4080.0,656.944,657.9013,656.8941,657.9013,4080.0
2025-02-25 15:05:00,659.7,659.95,659.21,659.58,3099.0,657.8714,658.1207,657.3828,657.7518,3099.0
2025-02-25 15:10:00,659.19,660.8,658.99,660.8,9971.0,657.3628,658.9684,657.1634,658.9684,9971.0
2025-02-25 15:15:00,660.69,661.43,660.42,661.08,2978.0,658.8587,659.5966,658.5894,659.2476,2978.0
2025-02-25 15:20:00,661.29,662.66,660.97,662.35,4557.0,659.457,660.8232,659.1379,660.5141,4557.0
2025-02-25 15:25:00,662.62,662.69,661.92,661.93,6313.0,660.7833,660.8531,660.0853,660.0952,6313.0
2025-02-25 15:30:00,662.37,662.37,661.72,662.18,2779.0,660.534,660.534,659.8858,660.3445,2779.0
2025-02-25 15:35:00,661.89,662.39,659.9,659.9,7788.0,660.0554,660.554,658.0709,658.0709,7788.0
2025-02-25 15:40:00,659.51,659.52,658.46,659.37,3635.0,657.6819,657.6919,656.6349,657.5423,3635.0
2025-02-25 15:45:00,659.91,660.42,659.42,660.27,5755.0,658.0808,658.5894,657.5922,658.4398,5755.0
2025-02-25 15:50:00,660.54,660.67,657.72,657.93,9322.0,658.7091,658.8387,655.8969,656.1063,9322.0
2025-02-25 15:55:00,658.37,658.38,656.39,656.77,47031.0,656.5451,656.5551,654.5706,654.9495,47031.0
2025-02-26 09:30:00,662.21,665.76,662.06,663.0,7071.0,660.3745,663.9146,660.2249,661.1623,7071.0
2025-02-26 09:35:00,663.0,663.0,662.0,662.73,977.0,661.1623,661.1623,660.165,660.893,977.0
2025-02-26 09:40:00,665.58,667.45,663.27,665.89,2188.0,663.7351,665.5999,661.4315,664.0443,2188.0
2025-02-26 09:45:00,667.38,670.78,665.93,670.77,9318.0,665.5301,668.9207,664.0842,668.9107,9318.0
2025-02-26 09:50:00,670.96,674.52,670.95,674.45,5230.0,669.1002,672.6503,669.0902,672.5805,5230.0
2025-02-26 09:55:00,673.36,674.46,671.63,674.46,5200.0,671.4936,672.5905,669.7684,672.5905,5200.0
2025-02-26 10:00:00,673.17,673.95,671.87,673.63,15497.0,671.3041,672.0819,670.0077,671.7628,15497.0
2025-02-26 10:05:00,672.5,673.64,670.14,671.38,1962.0,670.6359,671.7728,668.2825,669.519,1962.0
2025-02-26 10:10:00,671.66,672.31,670.93,672.31,1744.0,669.7983,670.4465,669.0703,670.4465,1744.0
2025-02-26 10:15:00,671.59,672.23,671.15,671.51,1305.0,669.7285,670.3667,669.2897,669.6487,1305.0
2025-02-26 10:20:00,670.71,672.43,670.15,672.41,3198.0,668.8509,670.5661,668.2925,670.5462,3198.0
2025-02-26 10:25:00,670.99,672.66,668.7,668.7,8752.0,669.1301,670.7955,666.8465,666.8465,8752.0
2025-02-26 10:30:00,668.84,669.69,668.84,669.0,1132.0,666.9861,667.8337,666.9861,667.1456,1132.0
2025-02-26 10:35:00,669.62,670.91,668.88,668.88,2986.0,667.7639,669.0504,667.026,667.026,2986.0
2025-02-26 10:40:00,668.93,670.07,668.75,669.7,1000.0,667.0758,668.2127,666.8963,667.8437,1000.0
2025-02-26 10:45:00,670.83,670.83,667.36,667.36,454.0,668.9706,668.9706,665.5102,665.5102,454.0
2025-02-26 10:50:00,667.46,669.32,667.38,669.32,1053.0,665.6099,667.4648,665.5301,667.4648,1053.0
2025-02-26 10:55:00,667.46,669.26,667.46,669.25,1040.0,665.6099,667.4049,665.6099,667.395,1040.0
2025-02-26 11:00:00,670.12,670.25,668.58,668.58,1100.0,668.2625,668.3922,666.7268,666.7268,1100.0
2025-02-26 11:05:00,669.85,670.22,669.19,669.31,1602.0,667.9933,668.3623,667.3351,667.4548,1602.0
2025-02-26 11:10:00,669.31,669.39,668.79,668.79,400.0,667.4548,667.5346,666.9362,666.9362,400.0
2025-02-26 11:15:00,669.31,669.32,669.3,669.32,300.0,667.4548,667.4648,667.4448,667.4648,300.0
2025-02-26 11:20:00,669.35,670.27,669.28,669.63,1900.0,667.4947,668.4121,667.4249,667.7739,1900.0
2025-02-26 11:25:00,669.63,669.63,668.64,668.72,1010.0,667.7739,667.7739,666.7866,666.8664,1010.0
2025-02-26 11:30:00,668.64,668.64,667.45,667.63,1306.0,666.7866,666.7866,665.5999,665.7794,1306.0
2025-02-26 11:35:00,668.47,670.18,668.16,669.85,6551.0,666.6171,668.3224,666.308,667.9933,6551.0
2025-02-26 11:40:00,669.44,669.83,669.24,669.83,400.0,667.5844,667.9733,667.385,667.9733,400.0
2025-02-26 11:45:00,670.18,670.18,669.02,669.58,1400.0,668.3224,668.3224,667.1656,667.724,1400.0
2025-02-26 11:50:00,669.58,669.58,669.02,669.02,300.0,667.724,667.724,667.1656,667.1656,300.0
2025-02-26 11:55:00,668.9,669.51,667.52,668.49,4780.0,667.0459,667.6542,665.6697,666.6371,4780.0
2025-02-26 12:00:00,668.55,668.55,668.55,668.55,100.0,666.6969,666.6969,666.6969,666.6969,100.0
2025-02-26 12:05:00,667.95,669.33,667.95,669.08,2102.0,666.0986,667.4747,666.0986,667.2254,2102.0
2025-02-26 12:10:00,668.54,668.54,668.54,668.54,200.0,666.6869,666.6869,666.6869,666.6869,200.0
2025-02-26 12:15:00,668.58,669.51,668.13,668.13,800.0,666.7268,667.6542,666.2781,666.2781,800.0
2025-02-26 12:20:00,667.69,667.69,666.99,667.34,1918.0,665.8393,665.8393,665.1412,665.4902,1918.0
2025-02-26 12:25:00,666.68,668.0,666.68,667.88,3987.0,664.8321,666.1484,664.8321,666.0287,3987.0
2025-02-26 12:30:00,668.48,668.48,666.24,666.91,4792.0,666.6271,666.6271,664.3933,665.0614,4792.0
2025-02-26 12:35:00,666.6,667.15,666.12,666.74,1671.0,664.7523,665.3008,664.2736,664.8919,1671.0
2025-02-26 12:40:00,666.12,666.51,665.25,665.52,4800.0,664.2736,664.6625,663.406,663.6753,4800.0
2025-02-26 12:45:00,665.71,666.83,665.7,666.25,6825.0,663.8648,664.9817,663.8548,664.4033,6825.0
2025-02-26 12:50:00,666.25,666.97,665.42,665.42,1649.0,664.4033,665.1213,663.5756,663.5756,1649.0
2025-02-26 12:55:00,665.37,665.37,664.23,664.23,500.0,663.5257,663.5257,662.3889,662.3889,500.0
2025-02-26 13:00:00,664.84,664.84,664.35,664.35,400.0,662.9972,662.9972,662.5085,662.5085,400.0
2025-02-26 13:05:00,664.84,665.44,664.81,665.18,2867.0,662.9972,663.5955,662.9673,663.3362,2867.0
2025-02-26 13:10:00,665.78,665.94,664.57,664.57,1010.0,663.9346,664.0941,662.7279,662.7279,1010.0
2025-02-26 13:15:00,664.34,666.68,663.95,665.94,8443.0,662.4986,664.8321,662.1096,664.0941,8443.0
2025-02-26 13:20:00,665.34,665.34,665.34,665.34,100.0,663.4958,663.4958,663.4958,663.4958,100.0
2025-02-26 13:25:00,665.36,665.36,663.95,664.31,845.0,663.5157,663.5157,662.1096,662.4686,845.0
2025-02-26 13:30:00,664.06,664.06,664.05,664.06,110.0,662.2193,662.2193,662.2094,662.2193,110.0
2025-02-26 13:35:00,664.8,664.81,664.28,664.29,410.0,662.9573,662.9673,662.4387,662.4487,410.0
2025-02-26 13:40:00,664.75,664.83,663.95,664.83,836.0,662.9074,662.9872,662.1096,662.9872,836.0
2025-02-26 13:45:00,664.29,664.29,663.56,663.56,916.0,662.4487,662.4487,661.7207,661.7207,916.0
2025-02-26 13:50:00,663.19,663.19,662.19,662.19,908.0,661.3517,661.3517,660.3545,660.3545,908.0
2025-02-26 13:55:00,662.92,662.92,662.43,662.54,718.0,661.0825,661.0825,660.5939,660.7036,718.0
2025-02-26 14:00:00,662.44,663.53,662.44,663.4,1195.0,660.6038,661.6908,660.6038,661.5612,1195.0
2025-02-26 14:05:00,661.87,661.87,661.41,661.77,684.0,660.0354,660.0354,659.5767,659.9357,684.0
2025-02-26 14:10:00,661.81,662.57,661.81,661.93,300.0,659.9756,660.7335,659.9756,660.0952,300.0
2025-02-26 14:15:00,661.93,662.77,661.92,662.25,704.0,660.0952,660.9329,660.0853,660.4144,704.0
2025-02-26 14:20:00,662.44,663.14,662.44,663.02,1133.0,660.6038,661.3019,660.6038,661.1822,1133.0
2025-02-26 14:25:00,662.71,663.07,662.71,663.07,1478.0,660.8731,661.2321,660.8731,661.2321,1478.0
2025-02-26 14:30:00,663.07,663.07,663.07,663.07,1712.0,661.2321,661.2321,661.2321,661.2321,1712.0
2025-02-26 14:35:00,663.07,663.27,662.5,662.5,535.0,661.2321,661.4315,660.6637,660.6637,535.0
2025-02-26 14:40:00,662.55,664.16,662.55,664.1,3917.0,660.7135,662.3191,660.7135,662.2592,3917.0
2025-02-26 14:45:00,663.45,663.46,663.36,663.36,300.0,661.611,661.621,661.5213,661.5213,300.0
2025-02-26 14:50:00,663.17,663.17,662.5,662.5,324.0,661.3318,661.3318,660.6637,660.6637,324.0
2025-02-26 14:55:00,663.04,663.04,660.45,660.45,1477.0,661.2022,661.2022,658.6193,658.6193,1477.0
2025-02-26 15:00:00,660.87,660.98,660.84,660.98,1500.0,659.0382,659.1479,659.0083,659.1479,1500.0
2025-02-26 15:05:00,660.98,661.74,660.68,661.42,1922.0,659.1479,659.9058,658.8487,659.5867,1922.0
2025-02-26 15:10:00,661.51,661.58,661.22,661.22,597.0,659.6764,659.7462,659.3872,659.3872,597.0
2025-02-26 15:15:00,660.8,661.32,660.8,661.32,937.0,658.9684,659.4869,658.9684,659.4869,937.0
2025-02-26 15:20:00,661.19,662.33,661.19,662.01,2899.0,659.3573,660.4941,659.3573,660.175,2899.0
2025-02-26 15:25:00,661.85,662.4,661.76,662.13,1245.0,660.0155,660.5639,659.9257,660.2947,1245.0
2025-02-26 15:30:00,661.86,663.14,661.46,662.58,4784.0,660.0254,661.3019,659.6265,660.7434,4784.0
2025-02-26 15:35:00,662.25,662.41,662.13,662.41,800.0,660.4144,660.5739,660.2947,660.5739,800.0
2025-02-26 15:40:00,661.8,663.13,661.8,662.77,2601.0,659.9656,661.2919,659.9656,660.9329,2601.0
2025-02-26 15:45:00,662.79,663.75,662.79,662.81,2753.0,660.9529,661.9102,660.9529,660.9728,2753.0
2025-02-26 15:50:00,663.7,663.7,660.86,660.88,4938.0,661.8603,661.8603,659.0282,659.0482,4938.0
2025-02-26 15:55:00,661.22,661.22,660.0,660.54,21272.0,659.3872,659.3872,658.1706,658.7091,21272.0
2025-02-27 09:30:00,661.8,663.7,661.8,661.94,5897.0,659.9656,661.8603,659.9656,660.1052,5897.0
2025-02-27 09:35:00,661.99,665.31,661.99,665.31,716.0,660.1551,663.4659,660.1551,663.4659,716.0
2025-02-27 09:40:00,665.96,665.96,664.11,664.11,300.0,664.1141,664.1141,662.2692,662.2692,300.0
2025-02-27 09:45:00,664.11,664.11,664.11,664.11,0.0,662.2692,662.2692,662.2692,662.2692,0.0
2025-02-27 09:50:00,666.97,666.97,665.49,665.77,6241.0,665.1213,665.1213,663.6454,663.9246,6241.0
2025-02-27 09:55:00,665.77,665.78,663.82,664.01,20885.0,663.9246,663.9346,661.98,662.1695,20885.0
2025-02-27 10:00:00,664.77,664.77,662.23,663.33,3002.0,662.9274,662.9274,660.3944,661.4914,3002.0
2025-02-27 10:05:00,662.27,664.77,662.27,664.72,1312.0,660.4343,662.9274,660.4343,662.8775,1312.0
2025-02-27 10:10:00,666.87,669.16,665.79,669.16,1066.0,665.0215,667.3052,663.9445,667.3052,1066.0
2025-02-27 10:15:00,669.46,671.07,669.46,671.07,9426.0,667.6044,669.2099,667.6044,669.2099,9426.0
2025-02-27 10:20:00,671.07,674.17,670.93,673.71,2001.0,669.2099,672.3013,669.0703,671.8426,2001.0
2025-02-27 10:25:00,672.41,675.22,671.34,671.34,4019.0,670.5462,673.3484,669.4792,669.4792,4019.0
2025-02-27 10:30:00,671.23,671.27,670.35,670.35,820.0,669.3695,669.4094,668.4919,668.4919,820.0
2025-02-27 10:35:00,668.88,670.07,668.87,670.07,600.0,667.026,668.2127,667.016,668.2127,600.0
2025-02-27 10:40:00,668.98,670.99,668.98,669.99,6003.0,667.1257,669.1301,667.1257,668.1329,6003.0
2025-02-27 10:45:00,668.98,669.44,667.25,669.44,2493.0,667.1257,667.5844,665.4005,667.5844,2493.0
2025-02-27 10:50:00,668.7,669.31,665.68,665.68,1431.0,666.8465,667.4548,663.8348,663.8348,1431.0
2025-02-27 10:55:00,666.8,667.23,666.0,667.14,800.0,664.9517,665.3806,664.154,665.2908,800.0
2025-02-27 11:00:00,667.25,667.6,665.21,666.26,3550.0,665.4005,665.7495,663.3661,664.4132,3550.0
2025-02-27 11:05:00,666.26,666.26,665.21,665.93,2600.0,664.4132,664.4132,663.3661,664.0842,2600.0
2025-02-27 11:10:00,666.26,667.32,666.26,666.59,1300.0,664.4132,665.4703,664.4132,664.7423,1300.0
2025-02-27 11:15:00,667.27,667.51,666.86,667.5,1605.0,665.4204,665.6598,665.0116,665.6498,1605.0
2025-02-27 11:20:00,667.62,668.28,666.76,667.33,2617.0,665.7695,666.4276,664.9119,665.4803,2617.0
2025-02-27 11:25:00,667.12,667.64,665.78,666.55,3932.0,665.2709,665.7894,663.9346,664.7024,3932.0
2025-02-27 11:30:00,666.16,667.5,665.78,666.66,2698.0,664.3135,665.6498,663.9346,664.8121,2698.0
2025-02-27 11:35:00,666.66,666.92,666.62,666.92,3100.0,664.8121,665.0714,664.7722,665.0714,3100.0
2025-02-27 11:40:00,666.92,666.92,666.57,666.92,5960.0,665.0714,665.0714,664.7224,665.0714,5960.0
2025-02-27 11:45:00,667.05,668.22,666.95,667.38,1554.0,665.201,666.3678,665.1013,665.5301,1554.0
2025-02-27 11:50:00,667.64,667.88,666.03,666.15,2052.0,665.7894,666.0287,664.1839,664.3035,2052.0
2025-02-27 11:55:00,666.75,666.75,664.72,664.91,1323.0,664.9019,664.9019,662.8775,663.067,1323.0
2025-02-27 12:00:00,665.11,666.74,665.1,665.89,1333.0,663.2664,664.8919,663.2565,664.0443,1333.0
2025-02-27 12:05:00,666.72,666.96,664.92,665.6,1494.0,664.872,665.1113,663.077,663.7551,1494.0
2025-02-27 12:10:00,664.95,665.21,664.87,664.95,833.0,663.1069,663.3661,663.0271,663.1069,833.0
2025-02-27 12:15:00,664.93,665.2,664.19,664.58,1647.0,663.0869,663.3562,662.349,662.7379,1647.0
2025-02-27 12:20:00,664.52,665.07,663.94,665.0,1131.0,662.6781,663.2265,662.0997,663.1567,1131.0
2025-02-27 12:25:00,664.99,668.64,664.98,668.62,11090.0,663.1468,666.7866,663.1368,666.7667,11090.0
2025-02-27 12:30:00,668.64,669.41,667.79,668.75,1435.0,666.7866,667.5545,665.939,666.8963,1435.0
2025-02-27 12:35:00,669.02,669.04,668.6,669.04,620.0,667.1656,667.1855,666.7468,667.1855,620.0
2025-02-27 12:40:00,668.32,668.32,665.18,666.15,2307.0,666.4675,666.4675,663.3362,664.3035,2307.0
2025-02-27 12:45:00,666.62,667.45,665.92,667.0,1320.0,664.7722,665.5999,664.0742,665.1512,1320.0
2025-02-27 12:50:00,666.54,666.54,665.77,665.77,400.0,664.6925,664.6925,663.9246,663.9246,400.0
2025-02-27 12:55:00,666.0,666.0,665.99,666.0,100.0,664.154,664.154,664.144,664.154,100.0
2025-02-27 13:00:00,666.0,666.73,665.99,666.73,600.0,664.154,664.8819,664.144,664.8819,600.0
2025-02-27 13:05:00,667.22,667.22,665.24,666.73,2823.0,665.3706,665.3706,663.3961,664.8819,2823.0
2025-02-27 13:10:00,666.73,666.73,666.72,666.73,500.0,664.8819,664.8819,664.872,664.8819,500.0
2025-02-27 13:15:00,666.73,666.73,666.72,666.73,300.0,664.8819,664.8819,664.872,664.8819,300.0
2025-02-27 13:20:00,666.73,666.73,666.72,666.73,629.0,664.8819,664.8819,664.872,664.8819,629.0
2025-02-27 13:25:00,666.73,666.73,666.71,666.71,611.0,664.8819,664.8819,664.862,664.862,611.0
2025-02-27 13:30:00,666.72,667.26,666.72,667.25,600.0,664.872,665.4105,664.872,665.4005,600.0
2025-02-27 13:35:00,667.0,667.0,666.26,666.35,1508.0,665.1512,665.1512,664.4132,664.503,1508.0
2025-02-27 13:40:00,666.12,666.12,666.12,666.12,100.0,664.2736,664.2736,664.2736,664.2736,100.0
2025-02-27 13:45:00,665.46,666.13,665.46,666.12,633.0,663.6155,664.2836,663.6155,664.2736,633.0
2025-02-27 13:50:00,666.11,666.11,666.09,666.1,400.0,664.2637,664.2637,664.2437,664.2537,400.0
2025-02-27 13:55:00,666.19,666.82,665.33,665.33,2430.0,664.3434,664.9717,663.4858,663.4858,2430.0
2025-02-27 14:00:00,665.02,665.02,664.97,664.99,500.0,663.1767,663.1767,663.1268,663.1468,500.0
2025-02-27 14:05:00,664.92,665.32,664.91,665.32,1468.0,663.077,663.4758,663.067,663.4758,1468.0
2025-02-27 14:10:00,664.68,664.68,664.68,664.68,200.0,662.8376,662.8376,662.8376,662.8376,200.0
2025-02-27 14:15:00,664.65,664.65,663.73,663.88,1398.0,662.8077,662.8077,661.8903,662.0398,1398.0
2025-02-27 14:20:00,664.32,664.99,662.76,662.86,1620.0,662.4786,663.1468,660.9229,661.0227,1620.0
2025-02-27 14:25:00,662.44,662.5,661.63,661.64,792.0,660.6038,660.6637,659.7961,659.806,792.0
2025-02-27 14:30:00,660.91,660.91,658.09,658.1,1488.0,659.0781,659.0781,656.2659,656.2759,1488.0
2025-02-27 14:35:00,658.1,658.51,657.0,657.0,4194.0,656.2759,656.6847,655.1789,655.1789,4194.0
2025-02-27 14:40:00,656.62,656.67,656.58,656.67,1079.0,654.8,654.8498,654.7601,654.8498,1079.0
2025-02-27 14:45:00,656.73,657.32,656.67,656.7,1655.0,654.9097,655.498,654.8498,654.8797,1655.0
2025-02-27 14:50:00,655.98,657.88,655.94,657.07,3350.0,654.1617,656.0565,654.1218,655.2487,3350.0
2025-02-27 14:55:00,657.41,658.06,657.41,657.47,1100.0,655.5878,656.236,655.5878,655.6476,1100.0
2025-02-27 15:00:00,657.07,657.07,657.07,657.07,100.0,655.2487,655.2487,655.2487,655.2487,100.0
2025-02-27 15:05:00,655.88,656.57,655.77,656.57,890.0,654.062,654.7501,653.9523,654.7501,890.0
2025-02-27 15:10:00,656.24,656.79,655.84,656.52,3835.0,654.421,654.9695,654.0221,654.7002,3835.0
2025-02-27 15:15:00,656.86,656.86,655.8,656.71,2348.0,655.0393,655.0393,653.9822,654.8897,2348.0
2025-02-27 15:20:00,657.04,657.69,656.23,656.85,6409.0,655.2188,655.867,654.411,655.0293,6409.0
2025-02-27 15:25:00,656.94,657.53,656.2,657.0,3349.0,655.1191,655.7074,654.3811,655.1789,3349.0
2025-02-27 15:30:00,657.0,657.81,657.0,657.81,1450.0,655.1789,655.9867,655.1789,655.9867,1450.0
2025-02-27 15:35:00,658.0,658.25,657.39,657.49,1350.0,656.1761,656.4254,655.5678,655.6675,1350.0
2025-02-27 15:40:00,657.32,657.38,656.09,656.54,2710.0,655.498,655.5579,654.2714,654.7202,2710.0
2025-02-27 15:45:00,656.35,657.51,656.1,657.26,8173.0,654.5307,655.6875,654.2814,655.4382,8173.0
2025-02-27 15:50:00,657.66,658.18,655.59,656.55,6362.0,655.8371,656.3556,653.7728,654.7302,6362.0
2025-02-27 15:55:00,656.45,656.45,654.36,655.16,33223.0,654.6304,654.6304,652.5462,653.344,33223.0
2025-02-28 09:30:00,657.68,660.94,656.72,657.82,8674.0,655.857,659.108,654.8997,655.9966,8674.0
2025-02-28 09:35:00,658.95,660.33,658.52,659.0,1922.0,657.1235,658.4997,656.6947,657.1734,1922.0
2025-02-28 09:40:00,659.15,659.15,656.35,656.77,1800.0,657.3229,657.3229,654.5307,654.9495,1800.0
2025-02-28 09:45:00,657.45,657.96,655.03,656.32,5262.0,655.6277,656.1362,653.2144,654.5008,5262.0
2025-02-28 09:50:00,657.62,658.03,657.35,657.35,1271.0,655.7972,656.2061,655.5279,655.5279,1271.0
2025-02-28 09:55:00,657.38,657.85,655.26,657.85,3140.0,655.5579,656.0266,653.4437,656.0266,3140.0
2025-02-28 10:00:00,658.72,659.84,658.3,658.74,2872.0,656.8941,658.011,656.4753,656.9141,2872.0
2025-02-28 10:05:00,658.16,660.16,658.16,660.07,900.0,656.3357,658.3301,656.3357,658.2404,900.0
2025-02-28 10:10:00,660.84,661.31,660.2,660.63,3907.0,659.0083,659.477,658.37,658.7988,3907.0
2025-02-28 10:15:00,660.73,660.89,659.6,659.71,1100.0,658.8986,659.0581,657.7717,657.8814,1100.0
2025-02-28 10:20:00,659.71,661.58,659.65,661.58,1065.0,657.8814,659.7462,657.8216,659.7462,1065.0
2025-02-28 10:25:00,660.49,661.43,660.49,660.68,1080.0,658.6592,659.5966,658.6592,658.8487,1080.0
2025-02-28 10:30:00,660.22,661.15,658.37,659.52,4524.0,658.39,659.3174,656.5451,657.6919,4524.0
2025-02-28 10:35:00,658.34,658.34,657.78,657.78,500.0,656.5152,656.5152,655.9567,655.9567,500.0
2025-02-28 10:40:00,657.85,657.85,656.33,657.67,2379.0,656.0266,656.0266,654.5108,655.847,2379.0
2025-02-28 10:45:00,657.41,657.41,656.39,656.39,1604.0,655.5878,655.5878,654.5706,654.5706,1604.0
2025-02-28 10:50:00,656.6,657.84,656.6,657.84,5248.0,654.78,656.0166,654.78,656.0166,5248.0
2025-02-28 10:55:00,657.66,659.43,657.66,659.43,1812.0,655.8371,657.6022,655.8371,657.6022,1812.0
2025-02-28 11:00:00,659.21,659.76,659.21,659.42,1931.0,657.3828,657.9313,657.3828,657.5922,1931.0
2025-02-28 11:05:00,659.53,659.72,658.6,659.58,8649.0,657.7019,657.8914,656.7745,657.7518,8649.0
2025-02-28 11:10:00,659.83,660.42,658.94,659.52,2034.0,658.0011,658.5894,657.1135,657.6919,2034.0
2025-02-28 11:15:00,658.7,658.7,657.57,658.5,1024.0,656.8742,656.8742,655.7473,656.6747,1024.0
2025-02-28 11:20:00,658.97,659.24,658.6,658.84,615.0,657.1434,657.4127,656.7745,657.0138,615.0
2025-02-28 11:25:00,658.02,658.24,657.57,657.57,893.0,656.1961,656.4155,655.7473,655.7473,893.0
2025-02-28 11:30:00,657.74,658.43,657.61,657.62,3138.0,655.9169,656.6049,655.7872,655.7972,3138.0
2025-02-28 11:35:00,657.91,658.43,657.91,658.02,2043.0,656.0864,656.6049,656.0864,656.1961,2043.0
2025-02-28 11:40:00,658.11,658.75,658.11,658.46,1050.0,656.2858,656.9241,656.2858,656.6349,1050.0
2025-02-28 11:45:00,658.24,659.67,658.24,659.67,1567.0,656.4155,657.8415,656.4155,657.8415,1567.0
2025-02-28 11:50:00,659.15,659.15,658.25,658.92,945.0,657.3229,657.3229,656.4254,657.0936,945.0
2025-02-28 11:55:00,659.04,659.11,658.17,658.6,1418.0,657.2133,657.2831,656.3457,656.7745,1418.0
2025-02-28 12:00:00,658.24,661.22,658.24,660.77,12638.0,656.4155,659.3872,656.4155,658.9385,12638.0
2025-02-28 12:05:00,660.57,660.77,659.54,659.71,5891.0,658.739,658.9385,657.7119,657.8814,5891.0
2025-02-28 12:10:00,659.5,660.16,659.5,660.16,500.0,657.672,658.3301,657.672,658.3301,500.0
2025-02-28 12:15:00,660.0,661.1,660.0,661.1,1471.0,658.1706,659.2675,658.1706,659.2675,1471.0
2025-02-28 12:20:00,660.71,660.71,659.67,659.67,400.0,658.8786,658.8786,657.8415,657.8415,400.0
2025-02-28 12:25:00,659.58,659.77,659.58,659.77,635.0,657.7518,657.9412,657.7518,657.9412,635.0
2025-02-28 12:30:00,659.04,659.17,658.94,658.95,315.0,657.2133,657.3429,657.1135,657.1235,315.0
2025-02-28 12:35:00,658.54,659.06,658.37,659.06,909.0,656.7146,657.2332,656.5451,657.2332,909.0
2025-02-28 12:40:00,658.73,659.08,657.07,657.23,1811.0,656.9041,657.2531,655.2487,655.4083,1811.0
2025-02-28 12:45:00,657.89,657.89,655.95,656.0,400.0,656.0664,656.0664,654.1318,654.1817,400.0
2025-02-28 12:50:00,655.23,656.81,655.23,656.26,2743.0,653.4138,654.9894,653.4138,654.441,2743.0
2025-02-28 12:55:00,654.76,654.85,654.08,654.08,918.0,652.9451,653.0349,652.267,652.267,918.0
2025-02-28 13:00:00,654.56,655.29,654.17,654.53,1392.0,652.7457,653.4736,652.3568,652.7158,1392.0
2025-02-28 13:05:00,654.63,654.64,653.26,653.26,814.0,652.8155,652.8254,651.4493,651.4493,814.0
2025-02-28 13:10:00,653.76,654.7,653.76,654.65,1439.0,651.9479,652.8853,651.9479,652.8354,1439.0
2025-02-28 13:15:00,654.35,655.11,651.94,651.94,5155.0,652.5363,653.2941,650.1329,650.1329,5155.0
2025-02-28 13:20:00,653.26,653.4,652.85,653.08,1311.0,651.4493,651.5889,651.0404,651.2698,1311.0
2025-02-28 13:25:00,652.0,653.47,651.95,652.96,10433.0,650.1928,651.6587,650.1429,651.1501,10433.0
2025-02-28 13:30:00,653.16,654.2,653.16,653.44,6531.0,651.3496,652.3867,651.3496,651.6288,6531.0
2025-02-28 13:35:00,653.69,656.39,653.68,656.39,4712.0,651.8781,654.5706,651.8681,654.5706,4712.0
2025-02-28 13:40:00,656.2,656.2,655.43,655.48,6754.0,654.3811,654.3811,653.6133,653.6631,6754.0
2025-02-28 13:45:00,654.9,654.98,654.9,654.9,500.0,653.0847,653.1645,653.0847,653.0847,500.0
2025-02-28 13:50:00,655.13,655.97,655.13,655.74,1555.0,653.3141,654.1518,653.3141,653.9224,1555.0
2025-02-28 13:55:00,655.35,655.35,653.66,653.67,1241.0,653.5335,653.5335,651.8482,651.8581,1241.0
2025-02-28 14:00:00,653.36,654.34,653.36,653.77,1968.0,651.549,652.5263,651.549,651.9579,1968.0
2025-02-28 14:05:00,654.14,654.72,654.14,654.45,957.0,652.3268,652.9052,652.3268,652.636,957.0
2025-02-28 14:10:00,653.73,654.67,653.73,654.66,1018.0,651.918,652.8554,651.918,652.8454,1018.0
2025-02-28 14:15:00,654.24,656.05,654.24,656.05,3815.0,652.4266,654.2315,652.4266,654.2315,3815.0
2025-02-28 14:20:00,656.03,656.03,655.05,655.93,800.0,654.2116,654.2116,653.2343,654.1119,800.0
2025-02-28 14:25:00,655.93,656.84,655.93,656.84,3116.0,654.1119,655.0193,654.1119,655.0193,3116.0
2025-02-28 14:30:00,657.45,657.6,657.24,657.45,1300.0,655.6277,655.7772,655.4182,655.6277,1300.0
2025-02-28 14:35:00,657.38,658.51,657.38,658.5,682.0,655.5579,656.6847,655.5579,656.6747,682.0
2025-02-28 14:40:00,658.15,659.09,658.15,659.07,4738.0,656.3257,657.2631,656.3257,657.2432,4738.0
2025-02-28 14:45:00,659.07,659.74,658.89,659.65,5400.0,657.2432,657.9113,657.0637,657.8216,5400.0
2025-02-28 14:50:00,660.24,660.97,660.11,660.75,2100.0,658.4099,659.1379,658.2803,658.9185,2100.0
2025-02-28 14:55:00,660.97,660.98,659.63,659.8,7096.0,659.1379,659.1479,657.8016,657.9711,7096.0
2025-02-28 15:00:00,660.74,661.74,660.74,661.74,1255.0,658.9085,659.9058,658.9085,659.9058,1255.0
2025-02-28 15:05:00,661.75,662.46,661.28,661.87,4762.0,659.9157,660.6238,659.447,660.0354,4762.0
2025-02-28 15:10:00,661.72,661.72,660.96,661.3,1479.0,659.8858,659.8858,659.1279,659.467,1479.0
2025-02-28 15:15:00,661.27,662.2,660.96,660.97,1693.0,659.4371,660.3645,659.1279,659.1379,1693.0
2025-02-28 15:20:00,660.95,661.38,660.63,661.05,2793.0,659.118,659.5468,658.7988,659.2177,2793.0
2025-02-28 15:25:00,661.36,663.51,661.35,663.05,1911.0,659.5268,661.6709,659.5168,661.2121,1911.0
2025-02-28 15:30:00,662.6,662.94,661.43,661.64,4916.0,660.7634,661.1024,659.5966,659.806,4916.0
2025-02-28 15:35:00,661.45,661.85,660.33,661.85,3497.0,659.6166,660.0155,658.4997,660.0155,3497.0
2025-02-28 15:40:00,662.47,663.85,662.35,663.82,5963.0,660.6337,662.0099,660.5141,661.98,5963.0
2025-02-28 15:45:00,663.65,664.75,663.28,664.54,12809.0,661.8105,662.9074,661.4415,662.698,12809.0
2025-02-28 15:50:00,665.02,667.92,665.02,667.85,19848.0,663.1767,666.0686,663.1767,665.9988,19848.0
2025-02-28 15:55:00,667.9,670.36,667.89,668.29,74460.0,666.0487,668.5019,666.0387,666.4376,74460.0
2025-03-03 09:30:00,674.35,678.02,669.47,675.06,10109.0,672.4808,676.1406,667.6143,673.1888,10109.0
2025-03-03 09:35:00,674.25,675.2,673.24,675.01,852.0,672.3811,673.3285,671.3739,673.139,852.0
2025-03-03 09:40:00,673.34,674.09,671.51,674.06,3567.0,671.4736,672.2215,669.6487,672.1916,3567.0
2025-03-03 09:45:00,671.69,672.43,671.02,671.06,2915.0,669.8282,670.5661,669.16,669.1999,2915.0
2025-03-03 09:50:00,670.79,673.08,670.57,671.11,2872.0,668.9307,671.2143,668.7113,669.2498,2872.0
2025-03-03 09:55:00,670.7,671.44,668.69,669.75,10883.0,668.8409,669.5789,666.8365,667.8936,10883.0
2025-03-03 10:00:00,668.42,669.1,658.57,658.83,40888.0,666.5673,667.2454,656.7446,657.0038,40888.0
2025-03-03 10:05:00,659.08,663.31,659.0,660.89,10670.0,657.2531,661.4714,657.1734,659.0581,10670.0
2025-03-03 10:10:00,659.18,659.77,657.51,658.16,11059.0,657.3529,657.9412,655.6875,656.3357,11059.0
2025-03-03 10:15:00,657.45,657.85,655.78,656.22,9265.0,655.6277,656.0266,653.9623,654.4011,9265.0
2025-03-03 10:20:00,656.38,660.54,656.36,659.97,4272.0,654.5606,658.7091,654.5407,658.1407,4272.0
2025-03-03 10:25:00,660.06,661.16,660.06,661.03,3804.0,658.2304,659.3274,658.2304,659.1977,3804.0
2025-03-03 10:30:00,661.16,661.69,660.73,661.69,2505.0,659.3274,659.8559,658.8986,659.8559,2505.0
2025-03-03 10:35:00,662.01,663.55,661.24,663.55,4678.0,660.175,661.7108,659.4072,661.7108,4678.0
2025-03-03 10:40:00,662.67,663.76,661.97,663.75,1599.0,660.8332,661.9202,660.1351,661.9102,1599.0
2025-03-03 10:45:00,664.47,664.47,662.35,662.77,2299.0,662.6282,662.6282,660.5141,660.9329,2299.0
2025-03-03 10:50:00,662.72,663.87,662.39,663.87,3376.0,660.8831,662.0299,660.554,662.0299,3376.0
2025-03-03 10:55:00,662.24,662.44,661.14,661.14,4258.0,660.4044,660.6038,659.3074,659.3074,4258.0
2025-03-03 11:00:00,661.63,662.92,661.62,662.57,1508.0,659.7961,661.0825,659.7861,660.7335,1508.0
2025-03-03 11:05:00,661.73,662.0,660.99,661.99,3701.0,659.8958,660.165,659.1578,660.1551,3701.0
2025-03-03 11:10:00,661.98,662.21,660.96,662.17,4356.0,660.1451,660.3745,659.1279,660.3346,4356.0
2025-03-03 11:15:00,661.76,661.76,661.75,661.75,400.0,659.9257,659.9257,659.9157,659.9157,400.0
2025-03-03 11:20:00,661.89,663.62,661.89,663.57,2290.0,660.0554,661.7806,660.0554,661.7307,2290.0
2025-03-03 11:25:00,662.84,662.84,661.47,661.48,841.0,661.0027,661.0027,659.6365,659.6465,841.0
2025-03-03 11:30:00,662.0,662.27,661.15,661.15,1916.0,660.165,660.4343,659.3174,659.3174,1916.0
2025-03-03 11:35:00,661.59,662.06,660.96,661.13,3075.0,659.7562,660.2249,659.1279,659.2975,3075.0
2025-03-03 11:40:00,661.19,661.7,660.74,661.11,8025.0,659.3573,659.8659,658.9085,659.2775,8025.0
2025-03-03 11:45:00,661.1,662.87,661.0,662.87,2313.0,659.2675,661.0326,659.1678,661.0326,2313.0
2025-03-03 11:50:00,662.32,663.69,662.31,663.69,2625.0,660.4842,661.8504,660.4742,661.8504,2625.0
2025-03-03 11:55:00,663.99,664.96,663.99,664.23,3362.0,662.1495,663.1168,662.1495,662.3889,3362.0
2025-03-03 12:00:00,663.54,664.21,663.52,663.95,1841.0,661.7008,662.3689,661.6808,662.1096,1841.0
2025-03-03 12:05:00,664.48,664.95,664.48,664.95,500.0,662.6382,663.1069,662.6382,663.1069,500.0
2025-03-03 12:10:00,664.71,665.54,664.3,665.54,1513.0,662.8675,663.6952,662.4587,663.6952,1513.0
2025-03-03 12:15:00,665.08,666.04,665.08,665.8,1599.0,663.2365,664.1938,663.2365,663.9545,1599.0
2025-03-03 12:20:00,665.8,666.47,665.34,665.64,1377.0,663.9545,664.6227,663.4958,663.795,1377.0
2025-03-03 12:25:00,666.23,666.23,665.1,665.48,1268.0,664.3833,664.3833,663.2565,663.6354,1268.0
2025-03-03 12:30:00,665.68,665.69,664.17,664.95,3377.0,663.8348,663.8448,662.329,663.1069,3377.0
2025-03-03 12:35:00,664.67,664.67,664.24,664.25,400.0,662.8276,662.8276,662.3988,662.4088,400.0
2025-03-03 12:40:00,664.47,665.14,664.46,665.14,800.0,662.6282,663.2963,662.6182,663.2963,800.0
2025-03-03 12:45:00,663.75,663.8,663.75,663.8,200.0,661.9102,661.9601,661.9102,661.9601,200.0
2025-03-03 12:50:00,663.75,664.02,662.62,662.62,2200.0,661.9102,662.1794,660.7833,660.7833,2200.0
2025-03-03 12:55:00,662.59,662.97,662.33,662.47,3390.0,660.7534,661.1324,660.4941,660.6337,3390.0
2025-03-03 13:00:00,662.36,662.95,661.14,661.86,10995.0,660.524,661.1124,659.3074,660.0254,10995.0
2025-03-03 13:05:00,661.82,662.39,660.81,661.0,5707.0,659.9855,660.554,658.9783,659.1678,5707.0
2025-03-03 13:10:00,661.0,661.09,659.57,660.13,5905.0,659.1678,659.2576,657.7418,658.3002,5905.0
2025-03-03 13:15:00,660.07,660.39,659.18,659.18,3709.0,658.2404,658.5595,657.3529,657.3529,3709.0
2025-03-03 13:20:00,659.18,659.66,658.33,659.48,6722.0,657.3529,657.8315,656.5052,657.652,6722.0
2025-03-03 13:25:00,658.8,659.1,656.78,657.45,7289.0,656.9739,657.2731,654.9595,655.6277,7289.0
2025-03-03 13:30:00,657.02,657.02,655.59,655.59,7907.0,655.1989,655.1989,653.7728,653.7728,7907.0
2025-03-03 13:35:00,656.04,657.24,656.04,657.03,3281.0,654.2216,655.4182,654.2216,655.2088,3281.0
2025-03-03 13:40:00,656.81,657.94,656.81,657.94,1458.0,654.9894,656.1163,654.9894,656.1163,1458.0
2025-03-03 13:45:00,657.43,660.39,657.35,659.61,4410.0,655.6077,658.5595,655.5279,657.7817,4410.0
2025-03-03 13:50:00,659.82,659.82,658.24,658.44,4620.0,657.9911,657.9911,656.4155,656.6149,4620.0
2025-03-03 13:55:00,658.33,659.01,658.17,658.93,3567.0,656.5052,657.1833,656.3457,657.1036,3567.0
2025-03-03 14:00:00,659.21,660.08,659.06,659.53,1646.0,657.3828,658.2504,657.2332,657.7019,1646.0
2025-03-03 14:05:00,659.53,659.99,658.63,659.74,1835.0,657.7019,658.1606,656.8044,657.9113,1835.0
2025-03-03 14:10:00,659.99,659.99,658.82,659.26,1681.0,658.1606,658.1606,656.9939,657.4326,1681.0
2025-03-03 14:15:00,659.03,659.25,658.01,658.35,14991.0,657.2033,657.4227,656.1861,656.5252,14991.0
2025-03-03 14:20:00,658.23,658.43,657.73,658.43,2878.0,656.4055,656.6049,655.9069,656.6049,2878.0
2025-03-03 14:25:00,658.19,658.19,656.59,657.21,928.0,656.3656,656.3656,654.77,655.3883,928.0
2025-03-03 14:30:00,656.79,658.32,656.78,657.84,3337.0,654.9695,656.4952,654.9595,656.0166,3337.0
2025-03-03 14:35:00,657.82,657.82,656.66,656.66,800.0,655.9966,655.9966,654.8398,654.8398,800.0
2025-03-03 14:40:00,657.08,658.14,657.0,657.01,2822.0,655.2587,656.3157,655.1789,655.1889,2822.0
2025-03-03 14:45:00,657.15,657.82,656.85,657.11,3810.0,655.3285,655.9966,655.0293,655.2886,3810.0
2025-03-03 14:50:00,657.11,657.11,653.82,654.06,3441.0,655.2886,655.2886,652.0077,652.2471,3441.0
2025-03-03 14:55:00,654.25,656.02,653.66,654.12,3014.0,652.4365,654.2016,651.8482,652.3069,3014.0
2025-03-03 15:00:00,654.17,654.17,651.62,651.67,12790.0,652.3568,652.3568,649.8138,649.8637,12790.0
2025-03-03 15:05:00,651.52,651.52,648.18,648.61,6951.0,649.7141,649.7141,646.3834,646.8122,6951.0
2025-03-03 15:10:00,647.74,648.05,645.97,647.46,8223.0,645.9446,646.2537,644.1795,645.6653,8223.0
2025-03-03 15:15:00,647.66,648.41,647.48,647.97,6093.0,645.8648,646.6127,645.6853,646.1739,6093.0
2025-03-03 15:20:00,647.62,648.74,647.47,648.64,6659.0,645.8249,646.9418,645.6753,646.8421,6659.0
2025-03-03 15:25:00,648.64,648.94,647.4,648.13,12050.0,646.8421,647.1412,645.6055,646.3335,12050.0
2025-03-03 15:30:00,648.55,650.38,648.24,648.37,7870.0,646.7523,648.5773,646.4432,646.5728,7870.0
2025-03-03 15:35:00,648.32,648.34,647.22,647.22,3487.0,646.523,646.5429,645.426,645.426,3487.0
2025-03-03 15:40:00,647.5,647.79,646.19,647.02,10020.0,645.7052,645.9944,644.3989,645.2266,10020.0
2025-03-03 15:45:00,646.88,650.33,646.44,648.54,9881.0,645.087,648.5274,644.6482,646.7424,9881.0
2025-03-03 15:50:00,648.25,649.38,647.3,648.0,7802.0,646.4532,647.58,645.5058,646.2039,7802.0
2025-03-03 15:55:00,648.21,655.85,648.21,651.3,83465.0,646.4133,654.0321,646.4133,649.4947,83465.0
2025-03-04 09:30:00,646.07,650.45,633.16,635.92,35395.0,644.2792,648.6471,631.405,634.1573,35395.0
2025-03-04 09:35:00,636.08,641.53,635.33,638.04,8895.0,634.3169,639.7518,633.569,636.2715,8895.0
2025-03-04 09:40:00,635.91,637.35,626.27,626.38,11378.0,634.1474,635.5834,624.5341,624.6438,11378.0
2025-03-04 09:45:00,626.45,627.95,625.0,626.31,30638.0,624.7136,626.2094,623.2676,624.574,30638.0
2025-03-04 09:50:00,626.55,626.56,622.94,623.25,7974.0,624.8133,624.8233,621.2133,621.5225,7974.0
2025-03-04 09:55:00,624.53,625.13,621.15,623.72,8722.0,622.7989,623.3972,619.4283,621.9912,8722.0
2025-03-04 10:00:00,621.98,623.44,620.5,623.42,14900.0,620.256,621.7119,618.7801,621.692,14900.0
2025-03-04 10:05:00,623.68,624.09,622.09,622.67,31443.0,621.9513,622.3601,620.3657,620.9441,31443.0
2025-03-04 10:10:00,622.11,624.17,620.37,623.31,10034.0,620.3856,622.4399,618.6504,621.5823,10034.0
2025-03-04 10:15:00,621.36,621.46,617.69,618.81,4590.0,619.6377,619.7374,615.9779,617.0948,4590.0
2025-03-04 10:20:00,618.56,621.39,617.58,621.04,11537.0,616.8455,619.6676,615.8682,619.3186,11537.0
2025-03-04 10:25:00,620.47,622.57,620.3,621.37,2523.0,618.7502,620.8443,618.5806,619.6477,2523.0
2025-03-04 10:30:00,622.28,624.21,622.21,623.87,4429.0,620.5551,622.4798,620.4853,622.1407,4429.0
2025-03-04 10:35:00,623.87,623.95,620.91,620.91,6603.0,622.1407,622.2205,619.1889,619.1889,6603.0
2025-03-04 10:40:00,621.56,623.0,621.08,621.25,1783.0,619.8371,621.2731,619.3585,619.528,1783.0
2025-03-04 10:45:00,621.25,622.31,619.84,620.89,4116.0,619.528,620.5851,618.1219,619.169,4116.0
2025-03-04 10:50:00,619.86,619.87,618.24,619.11,3520.0,618.1419,618.1518,616.5263,617.3939,3520.0
2025-03-04 10:55:00,618.88,619.72,618.35,619.1,7471.0,617.1646,618.0022,616.636,617.384,7471.0
2025-03-04 11:00:00,619.09,619.09,617.32,617.76,10602.0,617.374,617.374,615.6089,616.0477,10602.0
2025-03-04 11:05:00,617.81,618.1,616.06,616.06,2853.0,616.0975,616.3867,614.3524,614.3524,2853.0
2025-03-04 11:10:00,616.24,618.12,616.24,617.76,11175.0,614.5319,616.4067,614.5319,616.0477,11175.0
2025-03-04 11:15:00,617.34,620.09,617.34,618.34,4275.0,615.6288,618.3712,615.6288,616.6261,4275.0
2025-03-04 11:20:00,618.08,618.08,616.02,616.02,1995.0,616.3668,616.3668,614.3125,614.3125,1995.0
2025-03-04 11:25:00,615.1,615.15,613.05,614.34,9062.0,613.395,613.4449,611.3507,612.6372,9062.0
2025-03-04 11:30:00,614.3,615.64,613.59,613.72,8203.0,612.5973,613.9335,611.8892,612.0189,8203.0
2025-03-04 11:35:00,613.27,615.36,613.26,615.21,9310.0,611.5701,613.6543,611.5601,613.5047,9310.0
2025-03-04 11:40:00,614.88,617.15,614.74,616.49,13422.0,613.1757,615.4394,613.036,614.7812,13422.0
2025-03-04 11:45:00,616.85,617.99,615.18,617.99,9636.0,615.1402,616.277,613.4748,616.277,9636.0
2025-03-04 11:50:00,616.49,618.67,615.15,616.95,6902.0,614.7812,616.9552,613.4449,615.2399,6902.0
2025-03-04 11:55:00,617.63,618.94,616.96,618.0,10188.0,615.918,617.2244,615.2499,616.287,10188.0
2025-03-04 12:00:00,617.63,619.21,617.63,618.29,14318.0,615.918,617.4937,615.918,616.5762,14318.0
2025-03-04 12:05:00,618.71,619.2,617.67,618.08,14252.0,616.995,617.4837,615.9579,616.3668,14252.0
2025-03-04 12:10:00,618.38,619.19,618.05,618.05,7763.0,616.666,617.4737,616.3369,616.3369,7763.0
2025-03-04 12:15:00,618.55,619.73,618.1,619.56,5871.0,616.8355,618.0122,616.3867,617.8427,5871.0
2025-03-04 12:20:00,619.4,622.02,618.9,621.34,11427.0,617.6831,620.2959,617.1845,619.6177,11427.0
2025-03-04 12:25:00,621.52,625.24,621.52,624.83,10300.0,619.7973,623.5069,619.7973,623.0981,10300.0
2025-03-04 12:30:00,623.79,623.79,621.76,623.54,7680.0,622.061,622.061,620.0366,621.8117,7680.0
2025-03-04 12:35:00,622.94,624.18,622.93,623.68,3025.0,621.2133,622.4499,621.2033,621.9513,3025.0
2025-03-04 12:40:00,623.68,625.01,622.76,624.38,8703.0,621.9513,623.2776,621.0338,622.6493,8703.0
2025-03-04 12:45:00,625.22,626.11,624.43,625.67,5122.0,623.487,624.3745,622.6992,623.9357,5122.0
2025-03-04 12:50:00,624.72,624.94,623.24,624.94,5795.0,622.9884,623.2078,621.5125,623.2078,5795.0
2025-03-04 12:55:00,624.05,624.05,620.63,621.32,10211.0,622.3202,622.3202,618.9097,619.5978,10211.0
2025-03-04 13:00:00,622.13,623.16,620.63,622.44,9922.0,620.4056,621.4327,618.9097,620.7147,9922.0
2025-03-04 13:05:00,622.3,625.84,622.29,625.84,9038.0,620.5751,624.1053,620.5651,624.1053,9038.0
2025-03-04 13:10:00,625.87,627.87,625.87,626.84,3565.0,624.1352,626.1296,624.1352,625.1025,3565.0
2025-03-04 13:15:00,626.21,626.21,624.59,625.3,3376.0,624.4743,624.4743,622.8587,623.5668,3376.0
2025-03-04 13:20:00,625.84,625.84,623.6,623.61,2550.0,624.1053,624.1053,621.8715,621.8815,2550.0
2025-03-04 13:25:00,624.01,624.71,623.23,624.27,4198.0,622.2803,622.9784,621.5025,622.5396,4198.0
2025-03-04 13:30:00,623.45,624.59,622.97,624.59,3853.0,621.7219,622.8587,621.2432,622.8587,3853.0
2025-03-04 13:35:00,623.87,625.36,623.3,625.2,6124.0,622.1407,623.6266,621.5723,623.4671,6124.0
2025-03-04 13:40:00,625.43,626.91,624.9,626.25,5041.0,623.6964,625.1723,623.1679,624.5141,5041.0
2025-03-04 13:45:00,626.48,628.23,626.48,627.34,5354.0,624.7435,626.4887,624.7435,625.6011,5354.0
2025-03-04 13:50:00,627.39,627.92,626.46,627.63,8560.0,625.651,626.1795,624.7236,625.8903,8560.0
2025-03-04 13:55:00,627.2,628.54,626.68,628.2,8559.0,625.4615,626.7978,624.9429,626.4587,8559.0
2025-03-04 14:00:00,628.37,631.99,628.2,631.99,4136.0,626.6283,630.2382,626.4587,630.2382,4136.0
2025-03-04 14:05:00,631.99,633.86,631.77,633.36,6578.0,630.2382,632.103,630.0188,631.6044,6578.0
2025-03-04 14:10:00,633.81,634.17,633.01,634.04,5360.0,632.0532,632.4122,631.2554,632.2825,5360.0
2025-03-04 14:15:00,634.17,634.33,633.04,633.51,5918.0,632.4122,632.5717,631.2853,631.754,5918.0
2025-03-04 14:20:00,633.5,633.96,633.02,633.43,10909.0,631.744,632.2028,631.2654,631.6742,10909.0
2025-03-04 14:25:00,632.99,633.43,632.36,632.5,4541.0,631.2355,631.6742,630.6072,630.7468,4541.0
2025-03-04 14:30:00,632.63,632.64,631.26,632.15,2600.0,630.8765,630.8864,629.5103,630.3978,2600.0
2025-03-04 14:35:00,631.44,632.7,631.32,632.62,6133.0,629.6898,630.9463,629.5701,630.8665,6133.0
2025-03-04 14:40:00,632.22,633.48,632.07,632.88,6725.0,630.4676,631.7241,630.318,631.1258,6725.0
2025-03-04 14:45:00,632.88,634.48,632.34,633.74,6010.0,631.1258,632.7213,630.5873,631.9834,6010.0
2025-03-04 14:50:00,633.74,634.8,633.74,633.91,3988.0,631.9834,633.0404,631.9834,632.1529,3988.0
2025-03-04 14:55:00,633.91,635.36,633.9,634.59,3752.0,632.1529,633.5989,632.1429,632.831,3752.0
2025-03-04 15:00:00,634.61,635.71,633.75,635.38,9160.0,632.851,633.9479,631.9934,633.6188,9160.0
2025-03-04 15:05:00,635.38,635.84,634.24,634.51,13912.0,633.6188,634.0776,632.482,632.7512,13912.0
2025-03-04 15:10:00,634.51,637.25,634.51,636.84,9930.0,632.7512,635.4837,632.7512,635.0748,9930.0
2025-03-04 15:15:00,636.96,637.84,636.07,637.65,7078.0,635.1945,636.072,634.3069,635.8825,7078.0
2025-03-04 15:20:00,637.93,639.49,637.57,638.75,10186.0,636.1618,637.7174,635.8028,636.9795,10186.0
2025-03-04 15:25:00,638.42,638.86,635.97,636.34,9292.0,636.6504,637.0892,634.2072,634.5762,9292.0
2025-03-04 15:30:00,636.16,636.16,628.84,629.99,9701.0,634.3967,634.3967,627.097,628.2438,9701.0
2025-03-04 15:35:00,630.4,630.54,628.98,629.32,9257.0,628.6526,628.7922,627.2366,627.5756,9257.0
2025-03-04 15:40:00,628.98,630.9,627.67,630.81,9331.0,627.2366,629.1513,625.9302,629.0615,9331.0
2025-03-04 15:45:00,630.82,631.66,625.37,625.37,5004.0,629.0715,629.9091,623.6366,623.6366,5004.0
2025-03-04 15:50:00,626.08,626.77,623.31,625.05,21447.0,624.3446,625.0327,621.5823,623.3175,21447.0
2025-03-04 15:55:00,625.17,626.34,623.45,624.77,64967.0,623.4371,624.6039,621.7219,623.0382,64967.0
2025-03-05 09:30:00,628.67,631.2,626.55,628.0,19645.0,626.9274,629.4504,624.8133,626.2593,19645.0
2025-03-05 09:35:00,628.43,630.0,626.88,630.0,12477.0,626.6881,628.2537,625.1424,628.2537,12477.0
2025-03-05 09:40:00,630.55,633.09,630.55,632.26,7679.0,628.8022,631.3352,628.8022,630.5075,7679.0
2025-03-05 09:45:00,632.08,632.21,628.51,629.26,6079.0,630.328,630.4576,626.7679,627.5158,6079.0
2025-03-05 09:50:00,629.21,633.13,629.21,631.37,3156.0,627.4659,631.3751,627.4659,629.6199,3156.0
2025-03-05 09:55:00,631.23,632.09,628.46,632.09,9952.0,629.4803,630.338,626.718,630.338,9952.0
2025-03-05 10:00:00,632.23,635.11,631.81,633.31,5613.0,630.4776,633.3496,630.0587,631.5546,5613.0
2025-03-05 10:05:00,633.26,635.46,631.97,634.11,5846.0,631.5047,633.6986,630.2183,632.3524,5846.0
2025-03-05 10:10:00,634.17,635.24,632.94,634.26,16974.0,632.4122,633.4792,631.1856,632.5019,16974.0
2025-03-05 10:15:00,634.78,635.71,634.14,635.37,7461.0,633.0205,633.9479,632.3823,633.6089,7461.0
2025-03-05 10:20:00,635.94,636.85,632.44,633.0,14254.0,634.1773,635.0848,630.687,631.2454,14254.0
2025-03-05 10:25:00,634.36,634.38,633.0,633.56,1621.0,632.6017,632.6216,631.2454,631.8039,1621.0
2025-03-05 10:30:00,632.43,634.53,632.19,633.57,3201.0,630.677,632.7712,630.4377,631.8139,3201.0
2025-03-05 10:35:00,633.93,634.89,633.93,634.89,501.0,632.1729,633.1302,632.1729,633.1302,501.0
2025-03-05 10:40:00,635.96,636.26,634.03,634.9,1419.0,634.1972,634.4964,632.2726,633.1402,1419.0
2025-03-05 10:45:00,635.03,635.19,633.6,634.4,6705.0,633.2698,633.4294,631.8438,632.6415,6705.0
2025-03-05 10:50:00,634.22,634.64,633.3,634.4,11160.0,632.462,632.8809,631.5446,632.6415,11160.0
2025-03-05 10:55:00,634.42,635.19,633.85,633.85,6063.0,632.6615,633.4294,632.0931,632.0931,6063.0
2025-03-05 11:00:00,633.65,633.65,632.31,632.93,6711.0,631.8936,631.8936,630.5573,631.1756,6711.0
2025-03-05 11:05:00,633.03,633.55,631.35,631.68,9909.0,631.2753,631.7939,629.6,629.9291,9909.0
2025-03-05 11:10:00,630.99,631.05,629.87,630.77,4112.0,629.241,629.3008,628.1241,629.0216,4112.0
2025-03-05 11:15:00,630.36,630.36,628.5,628.5,8867.0,628.6127,628.6127,626.7579,626.7579,8867.0
2025-03-05 11:20:00,629.26,630.12,629.26,630.11,1790.0,627.5158,628.3734,627.5158,628.3634,1790.0
2025-03-05 11:25:00,630.03,630.28,628.88,629.45,7671.0,628.2837,628.533,627.1369,627.7053,7671.0
2025-03-05 11:30:00,628.95,629.21,627.43,627.43,7559.0,627.2067,627.4659,625.6909,625.6909,7559.0
2025-03-05 11:35:00,627.28,630.48,627.17,630.07,31037.0,625.5413,628.7324,625.4316,628.3236,31037.0
2025-03-05 11:40:00,629.5,629.5,627.26,627.26,17919.0,627.7551,627.7551,625.5213,625.5213,17919.0
2025-03-05 11:45:00,627.47,629.11,627.44,629.02,3258.0,625.7308,627.3662,625.7008,627.2765,3258.0
2025-03-05 11:50:00,628.31,628.78,627.8,628.32,10401.0,626.5684,627.0371,626.0598,626.5784,10401.0
2025-03-05 11:55:00,628.74,631.93,628.51,630.5,7339.0,626.9972,630.1784,626.7679,628.7524,7339.0
2025-03-05 12:00:00,630.5,632.85,629.86,629.86,7166.0,628.7524,631.0958,628.1141,628.1141,7166.0
2025-03-05 12:05:00,630.28,630.44,629.12,629.99,800.0,628.533,628.6925,627.3762,628.2438,800.0
2025-03-05 12:10:00,629.99,630.38,628.79,628.79,6646.0,628.2438,628.6327,627.0471,627.0471,6646.0
2025-03-05 12:15:00,629.49,630.56,629.09,629.52,3394.0,627.7452,628.8122,627.3463,627.7751,3394.0
2025-03-05 12:20:00,629.51,630.94,629.51,630.77,3627.0,627.7651,629.1911,627.7651,629.0216,3627.0
2025-03-05 12:25:00,630.07,631.78,630.06,631.39,2205.0,628.3236,630.0288,628.3136,629.6399,2205.0
2025-03-05 12:30:00,631.82,631.83,631.81,631.82,300.0,630.0687,630.0787,630.0587,630.0687,300.0
2025-03-05 12:35:00,631.48,631.82,631.48,631.72,335.0,629.7296,630.0687,629.7296,629.969,335.0
2025-03-05 12:40:00,631.96,632.29,631.54,631.92,1405.0,630.2083,630.5374,629.7895,630.1684,1405.0
2025-03-05 12:45:00,631.88,632.33,630.02,631.7,10408.0,630.1285,630.5773,628.2737,629.949,10408.0
2025-03-05 12:50:00,632.39,633.47,631.69,632.51,3801.0,630.6371,631.7141,629.9391,630.7568,3801.0
2025-03-05 12:55:00,632.91,632.91,632.29,632.62,800.0,631.1557,631.1557,630.5374,630.8665,800.0
2025-03-05 13:00:00,632.76,633.13,631.48,631.48,7262.0,631.0061,631.3751,629.7296,629.7296,7262.0
2025-03-05 13:05:00,632.0,632.17,628.17,628.18,9205.0,630.2482,630.4177,626.4288,626.4388,9205.0
2025-03-05 13:10:00,628.18,629.49,628.16,628.66,8563.0,626.4388,627.7452,626.4188,626.9175,8563.0
2025-03-05 13:15:00,628.79,629.68,628.3,629.68,19459.0,627.0471,627.9346,626.5585,627.9346,19459.0
2025-03-05 13:20:00,629.39,630.08,629.39,629.58,951.0,627.6454,628.3335,627.6454,627.8349,951.0
2025-03-05 13:25:00,629.34,629.69,628.44,628.88,6645.0,627.5956,627.9446,626.6981,627.1369,6645.0
2025-03-05 13:30:00,629.08,629.46,627.24,628.02,5507.0,627.3363,627.7152,625.5014,626.2792,5507.0
2025-03-05 13:35:00,627.47,628.47,626.68,627.73,6654.0,625.7308,626.728,624.9429,625.99,6654.0
2025-03-05 13:40:00,627.61,627.61,627.23,627.23,1300.0,625.8704,625.8704,625.4914,625.4914,1300.0
2025-03-05 13:45:00,628.11,629.15,627.93,629.04,1524.0,626.369,627.4061,626.1895,627.2964,1524.0
2025-03-05 13:50:00,629.72,629.72,628.42,629.07,3051.0,627.9745,627.9745,626.6781,627.3263,3051.0
2025-03-05 13:55:00,629.11,630.21,629.1,629.68,8975.0,627.3662,628.4632,627.3562,627.9346,8975.0
2025-03-05 14:00:00,629.8,631.63,629.8,631.56,8551.0,628.0543,629.8792,628.0543,629.8094,8551.0
2025-03-05 14:05:00,631.4,633.95,631.33,633.51,3187.0,629.6499,632.1928,629.5801,631.754,3187.0
2025-03-05 14:10:00,634.07,634.29,633.59,634.29,5282.0,632.3125,632.5319,631.8338,632.5319,5282.0
2025-03-05 14:15:00,633.91,635.28,632.41,632.85,14509.0,632.1529,633.5191,630.6571,631.0958,14509.0
2025-03-05 14:20:00,632.43,634.13,632.21,633.86,22734.0,630.677,632.3723,630.4576,632.103,22734.0
2025-03-05 14:25:00,634.29,634.9,633.19,633.57,21968.0,632.5319,633.1402,631.4349,631.8139,21968.0
2025-03-05 14:30:00,633.22,633.82,632.4,633.3,1750.0,631.4648,632.0632,630.6471,631.5446,1750.0
2025-03-05 14:35:00,633.7,634.0,632.79,634.0,5444.0,631.9435,632.2427,631.036,632.2427,5444.0
2025-03-05 14:40:00,634.0,634.33,633.68,633.98,20970.0,632.2427,632.5717,631.9235,632.2227,20970.0
2025-03-05 14:45:00,633.64,635.04,633.57,635.04,3206.0,631.8837,633.2798,631.8139,633.2798,3206.0
2025-03-05 14:50:00,635.28,636.28,635.28,635.32,1395.0,633.5191,634.5163,633.5191,633.559,1395.0
2025-03-05 14:55:00,635.63,636.05,634.97,635.01,4795.0,633.8681,634.287,633.21,633.2499,4795.0
2025-03-05 15:00:00,635.0,636.61,635.0,636.43,859.0,633.2399,634.8454,633.2399,634.6659,859.0
2025-03-05 15:05:00,636.56,637.16,636.56,637.16,922.0,634.7956,635.3939,634.7956,635.3939,922.0
2025-03-05 15:10:00,636.46,636.92,636.46,636.86,1145.0,634.6958,635.1546,634.6958,635.0947,1145.0
2025-03-05 15:15:00,637.12,637.12,634.55,635.55,4753.0,635.354,635.354,632.7911,633.7884,4753.0
2025-03-05 15:20:00,636.33,637.22,635.76,636.64,6325.0,634.5662,635.4537,633.9978,634.8753,6325.0
2025-03-05 15:25:00,637.38,639.19,637.37,639.19,8371.0,635.6133,637.4183,635.6033,637.4183,8371.0
2025-03-05 15:30:00,639.19,639.81,638.45,639.47,20220.0,637.4183,638.0366,636.6803,637.6975,20220.0
2025-03-05 15:35:00,639.29,640.19,638.34,639.85,7939.0,637.518,638.4155,636.5706,638.0764,7939.0
2025-03-05 15:40:00,640.34,641.23,640.24,640.91,12770.0,638.5651,639.4526,638.4654,639.1335,12770.0
2025-03-05 15:45:00,640.79,640.79,639.42,639.42,10992.0,639.0138,639.0138,637.6476,637.6476,10992.0
2025-03-05 15:50:00,639.45,640.06,638.2,640.01,8813.0,637.6776,638.2859,636.431,638.236,8813.0
2025-03-05 15:55:00,640.15,641.29,639.98,640.29,35636.0,638.3756,639.5125,638.2061,638.5152,35636.0
2025-03-06 09:30:00,633.0,636.46,630.0,630.0,18608.0,631.2454,634.6958,628.2537,628.2537,18608.0
2025-03-06 09:35:00,628.25,631.55,628.25,630.11,3283.0,626.5086,629.7994,626.5086,628.3634,3283.0
2025-03-06 09:40:00,630.31,630.31,626.05,626.44,18172.0,628.5629,628.5629,624.3147,624.7036,18172.0
2025-03-06 09:45:00,625.59,629.31,624.75,629.31,3632.0,623.856,627.5657,623.0183,627.5657,3632.0
2025-03-06 09:50:00,630.03,630.33,629.41,629.41,3677.0,628.2837,628.5828,627.6654,627.6654,3677.0
2025-03-06 09:55:00,630.21,630.21,629.08,629.14,5185.0,628.4632,628.4632,627.3363,627.3961,5185.0
2025-03-06 10:00:00,629.17,633.54,628.98,633.54,9977.0,627.426,631.7839,627.2366,631.7839,9977.0
2025-03-06 10:05:00,634.08,636.03,634.08,635.31,3247.0,632.3224,634.267,632.3224,633.549,3247.0
2025-03-06 10:10:00,635.47,636.63,634.7,635.46,9720.0,633.7086,634.8654,632.9407,633.6986,9720.0
2025-03-06 10:15:00,635.72,637.11,635.72,635.86,5543.0,633.9579,635.344,633.9579,634.0975,5543.0
2025-03-06 10:20:00,637.62,637.89,636.8,636.97,7287.0,635.8526,636.1219,635.0349,635.2044,7287.0
2025-03-06 10:25:00,636.56,640.73,635.98,640.73,3925.0,634.7956,638.954,634.2172,638.954,3925.0
2025-03-06 10:30:00,639.5,640.63,638.26,638.35,4262.0,637.7274,638.8543,636.4909,636.5806,4262.0
2025-03-06 10:35:00,638.19,641.13,637.5,641.13,5632.0,636.421,639.3529,635.733,639.3529,5632.0
2025-03-06 10:40:00,641.14,642.83,640.93,642.68,4524.0,639.3629,641.0482,639.1534,640.8986,4524.0
2025-03-06 10:45:00,641.91,642.7,641.19,641.88,9895.0,640.1307,640.9185,639.4127,640.1008,9895.0
2025-03-06 10:50:00,641.86,642.13,639.41,640.01,16198.0,640.0809,640.3501,637.6377,638.236,16198.0
2025-03-06 10:55:00,639.7,641.63,639.69,641.19,5838.0,637.9269,639.8515,637.9169,639.4127,5838.0
2025-03-06 11:00:00,641.42,641.94,640.81,641.18,9425.0,639.6421,640.1607,639.0338,639.4028,9425.0
2025-03-06 11:05:00,641.74,643.22,641.73,643.22,1256.0,639.9612,641.4371,639.9512,641.4371,1256.0
2025-03-06 11:10:00,642.74,642.86,641.66,641.66,6988.0,640.9584,641.0781,639.8814,639.8814,6988.0
2025-03-06 11:15:00,641.33,641.99,641.31,641.58,3412.0,639.5523,640.2105,639.5324,639.8016,3412.0
2025-03-06 11:20:00,641.58,641.65,639.8,640.63,7719.0,639.8016,639.8715,638.0266,638.8543,7719.0
2025-03-06 11:25:00,641.06,641.51,640.4,641.43,1635.0,639.2831,639.7318,638.6249,639.6521,1635.0
2025-03-06 11:30:00,641.56,641.9,639.66,639.66,8276.0,639.7817,640.1208,637.887,637.887,8276.0
2025-03-06 11:35:00,640.34,640.34,638.15,639.03,4243.0,638.5651,638.5651,636.3812,637.2587,4243.0
2025-03-06 11:40:00,639.15,639.15,637.4,638.15,4281.0,637.3784,637.3784,635.6332,636.3812,4281.0
2025-03-06 11:45:00,638.24,638.27,637.64,637.69,2383.0,636.4709,636.5008,635.8726,635.9224,2383.0
2025-03-06 11:50:00,636.82,636.82,634.21,634.28,7637.0,635.0548,635.0548,632.4521,632.5219,7637.0
2025-03-06 11:55:00,634.09,634.28,632.78,632.78,3779.0,632.3324,632.5219,631.026,631.026,3779.0
2025-03-06 12:00:00,632.35,633.17,631.84,631.84,4310.0,630.5972,631.415,630.0886,630.0886,4310.0
2025-03-06 12:05:00,630.88,631.67,630.54,631.67,6252.0,629.1313,629.9191,628.7922,629.9191,6252.0
2025-03-06 12:10:00,631.71,631.77,630.86,631.77,1000.0,629.959,630.0188,629.1114,630.0188,1000.0
2025-03-06 12:15:00,631.6,632.24,631.59,632.24,711.0,629.8493,630.4875,629.8393,630.4875,711.0
2025-03-06 12:20:00,632.62,633.44,632.36,632.36,1531.0,630.8665,631.6842,630.6072,630.6072,1531.0
2025-03-06 12:25:00,632.31,632.31,630.68,631.35,7686.0,630.5573,630.5573,628.9319,629.6,7686.0
2025-03-06 12:30:00,632.3,632.3,632.25,632.3,388.0,630.5474,630.5474,630.4975,630.5474,388.0
2025-03-06 12:35:00,631.34,631.35,630.35,630.68,1000.0,629.59,629.6,628.6028,628.9319,1000.0
2025-03-06 12:40:00,631.11,631.48,630.82,630.82,1955.0,629.3607,629.7296,629.0715,629.0715,1955.0
2025-03-06 12:45:00,630.13,630.17,628.86,628.89,4182.0,628.3834,628.4233,627.1169,627.1468,4182.0
2025-03-06 12:50:00,628.74,629.4,627.93,628.54,4969.0,626.9972,627.6554,626.1895,626.7978,4969.0
2025-03-06 12:55:00,628.81,630.96,628.74,630.75,3742.0,627.067,629.2111,626.9972,629.0017,3742.0
2025-03-06 13:00:00,630.15,630.68,629.94,630.68,2771.0,628.4033,628.9319,628.1939,628.9319,2771.0
2025-03-06 13:05:00,630.8,630.8,629.47,630.44,4450.0,629.0515,629.0515,627.7252,628.6925,4450.0
2025-03-06 13:10:00,631.02,631.6,630.89,631.6,500.0,629.2709,629.8493,629.1413,629.8493,500.0
2025-03-06 13:15:00,632.16,634.78,632.16,634.43,1648.0,630.4078,633.0205,630.4078,632.6715,1648.0
2025-03-06 13:20:00,634.43,635.2,634.42,634.61,1450.0,632.6715,633.4393,632.6615,632.851,1450.0
2025-03-06 13:25:00,634.62,634.62,632.39,632.6,5776.0,632.8609,632.8609,630.6371,630.8465,5776.0
2025-03-06 13:30:00,632.78,633.18,632.74,632.74,615.0,631.026,631.4249,630.9862,630.9862,615.0
2025-03-06 13:35:00,633.3,633.31,630.78,630.79,2877.0,631.5446,631.5546,629.0316,629.0416,2877.0
2025-03-06 13:40:00,629.74,629.74,628.48,629.55,2038.0,627.9945,627.9945,626.738,627.805,2038.0
2025-03-06 13:45:00,630.34,630.9,629.98,629.98,700.0,628.5928,629.1513,628.2338,628.2338,700.0
2025-03-06 13:50:00,630.25,631.23,630.15,630.45,4862.0,628.5031,629.4803,628.4033,628.7025,4862.0
2025-03-06 13:55:00,630.92,631.0,629.93,630.22,4396.0,629.1712,629.251,628.1839,628.4731,4396.0
2025-03-06 14:00:00,630.72,630.8,629.44,629.99,4188.0,628.9718,629.0515,627.6953,628.2438,4188.0
2025-03-06 14:05:00,629.99,631.2,629.42,630.59,3129.0,628.2438,629.4504,627.6754,628.8421,3129.0
2025-03-06 14:10:00,631.38,631.8,630.71,631.03,1211.0,629.6299,630.0488,628.9618,629.2809,1211.0
2025-03-06 14:15:00,631.03,631.17,629.1,629.1,5454.0,629.2809,629.4205,627.3562,627.3562,5454.0
2025-03-06 14:20:00,628.9,629.8,628.82,629.8,1220.0,627.1568,628.0543,627.077,628.0543,1220.0
2025-03-06 14:25:00,629.39,629.39,627.98,627.98,3768.0,627.6454,627.6454,626.2393,626.2393,3768.0
2025-03-06 14:30:00,627.72,628.65,627.3,628.45,1400.0,625.9801,626.9075,625.5612,626.708,1400.0
2025-03-06 14:35:00,628.45,629.17,628.05,629.13,2131.0,626.708,627.426,626.3092,627.3862,2131.0
2025-03-06 14:40:00,629.27,631.05,629.22,630.84,1564.0,627.5258,629.3008,627.4759,629.0914,1564.0
2025-03-06 14:45:00,631.49,634.24,631.36,633.71,2065.0,629.7396,632.482,629.61,631.9535,2065.0
2025-03-06 14:50:00,634.08,636.87,633.99,636.77,8084.0,632.3224,635.1047,632.2327,635.005,8084.0
2025-03-06 14:55:00,634.63,635.01,631.52,631.52,4103.0,632.8709,633.2499,629.7695,629.7695,4103.0
2025-03-06 15:00:00,630.24,631.73,630.19,631.61,4337.0,628.4931,629.979,628.4432,629.8593,4337.0
2025-03-06 15:05:00,631.63,632.07,630.44,630.63,4545.0,629.8792,630.318,628.6925,628.882,4545.0
2025-03-06 15:10:00,631.35,632.12,630.85,632.12,17069.0,629.6,630.3679,629.1014,630.3679,17069.0
2025-03-06 15:15:00,631.25,632.32,631.25,632.28,2804.0,629.5003,630.5673,629.5003,630.5274,2804.0
2025-03-06 15:20:00,632.16,632.87,630.92,631.35,19736.0,630.4078,631.1158,629.1712,629.6,19736.0
2025-03-06 15:25:00,631.34,633.87,631.34,633.68,4926.0,629.59,632.113,629.59,631.9235,4926.0
2025-03-06 15:30:00,634.32,635.03,633.58,633.89,10204.0,632.5618,633.2698,631.8238,632.133,10204.0
2025-03-06 15:35:00,633.88,634.87,632.32,632.32,9284.0,632.123,633.1102,630.5673,630.5673,9284.0
2025-03-06 15:40:00,632.76,632.76,630.07,630.07,2652.0,631.0061,631.0061,628.3236,628.3236,2652.0
2025-03-06 15:45:00,630.04,632.2,629.83,631.74,11286.0,628.2936,630.4476,628.0842,629.9889,11286.0
2025-03-06 15:50:00,632.61,632.61,630.35,631.87,9942.0,630.8565,630.8565,628.6028,630.1186,9942.0
2025-03-06 15:55:00,632.14,632.37,630.56,630.93,19102.0,630.3878,630.6172,628.8122,629.1812,19102.0
2025-03-07 09:30:00,625.0,630.26,625.0,628.88,16590.0,623.2676,628.513,623.2676,627.1369,16590.0
2025-03-07 09:35:00,627.96,627.96,626.11,627.52,2386.0,626.2194,626.2194,624.3745,625.7806,2386.0
2025-03-07 09:40:00,625.87,630.82,625.03,628.65,9006.0,624.1352,629.0715,623.2975,626.9075,9006.0
2025-03-07 09:45:00,628.65,631.86,626.98,631.13,4326.0,626.9075,630.1086,625.2421,629.3806,4326.0
2025-03-07 09:50:00,631.27,632.3,630.94,631.37,14576.0,629.5202,630.5474,629.1911,629.6199,14576.0
2025-03-07 09:55:00,632.88,633.55,631.79,632.16,2513.0,631.1258,631.7939,630.0388,630.4078,2513.0
2025-03-07 10:00:00,632.16,634.91,631.34,634.91,10195.0,630.4078,633.1501,629.59,633.1501,10195.0
2025-03-07 10:05:00,633.97,634.7,632.21,632.21,14804.0,632.2127,632.9407,630.4576,630.4576,14804.0
2025-03-07 10:10:00,632.17,632.66,628.65,628.66,36764.0,630.4177,630.9064,626.9075,626.9175,36764.0
2025-03-07 10:15:00,628.66,628.66,627.3,627.72,9945.0,626.9175,626.9175,625.5612,625.9801,9945.0
2025-03-07 10:20:00,628.48,628.48,626.0,627.73,4904.0,626.738,626.738,624.2648,625.99,4904.0
2025-03-07 10:25:00,628.46,628.46,626.48,626.48,1062.0,626.718,626.718,624.7435,624.7435,1062.0
2025-03-07 10:30:00,626.48,626.67,624.39,624.39,3081.0,624.7435,624.933,622.6593,622.6593,3081.0
2025-03-07 10:35:00,624.18,624.18,619.21,619.97,7678.0,622.4499,622.4499,617.4937,618.2515,7678.0
2025-03-07 10:40:00,619.32,621.39,619.14,621.39,5283.0,617.6033,619.6676,617.4238,619.6676,5283.0
2025-03-07 10:45:00,620.63,623.64,619.78,623.46,6320.0,618.9097,621.9114,618.0621,621.7319,6320.0
2025-03-07 10:50:00,623.95,623.96,621.84,623.63,8867.0,622.2205,622.2305,620.1164,621.9014,8867.0
2025-03-07 10:55:00,623.1,624.53,623.09,624.53,7686.0,621.3729,622.7989,621.3629,622.7989,7686.0
2025-03-07 11:00:00,624.41,624.41,624.03,624.09,500.0,622.6792,622.6792,622.3003,622.3601,500.0
2025-03-07 11:05:00,623.64,624.64,623.29,623.39,1600.0,621.9114,622.9086,621.5623,621.6621,1600.0
2025-03-07 11:10:00,623.71,623.78,623.7,623.78,530.0,621.9812,622.051,621.9712,622.051,530.0
2025-03-07 11:15:00,623.31,624.48,623.0,624.12,2852.0,621.5823,622.749,621.2731,622.39,2852.0
2025-03-07 11:20:00,623.59,623.59,622.0,622.35,18908.0,621.8615,621.8615,620.2759,620.625,18908.0
2025-03-07 11:25:00,622.0,622.22,621.52,622.19,15864.0,620.2759,620.4953,619.7973,620.4654,15864.0
2025-03-07 11:30:00,622.44,623.06,621.59,621.97,9471.0,620.7147,621.333,619.8671,620.246,9471.0
2025-03-07 11:35:00,621.88,622.92,621.45,622.92,2849.0,620.1563,621.1934,619.7274,621.1934,2849.0
2025-03-07 11:40:00,623.11,623.11,621.52,622.37,3450.0,621.3828,621.3828,619.7973,620.6449,3450.0
2025-03-07 11:45:00,622.4,622.41,620.48,620.72,5722.0,620.6748,620.6848,618.7601,618.9995,5722.0
2025-03-07 11:50:00,620.55,620.84,619.33,620.3,3541.0,618.8299,619.1191,617.6133,618.5806,3541.0
2025-03-07 11:55:00,620.1,620.63,619.55,620.06,4270.0,618.3812,618.9097,617.8327,618.3413,4270.0
2025-03-07 12:00:00,620.26,621.6,620.05,620.89,6513.0,618.5407,619.877,618.3313,619.169,6513.0
2025-03-07 12:05:00,621.4,621.96,620.59,621.28,11137.0,619.6776,620.236,618.8698,619.5579,11137.0
2025-03-07 12:10:00,621.08,621.34,620.75,620.88,3988.0,619.3585,619.6177,619.0294,619.159,3988.0
2025-03-07 12:15:00,620.7,620.7,618.84,619.08,5072.0,618.9795,618.9795,617.1247,617.364,5072.0
2025-03-07 12:20:00,618.6,620.79,618.59,620.79,1927.0,616.8853,619.0693,616.8754,619.0693,1927.0
2025-03-07 12:25:00,621.38,621.38,621.29,621.3,300.0,619.6576,619.6576,619.5679,619.5779,300.0
2025-03-07 12:30:00,621.54,622.44,620.38,622.44,8278.0,619.8172,620.7147,618.6604,620.7147,8278.0
2025-03-07 12:35:00,622.07,623.94,622.06,623.81,5795.0,620.3457,622.2105,620.3358,622.0809,5795.0
2025-03-07 12:40:00,623.71,624.46,623.28,623.55,6262.0,621.9812,622.7291,621.5524,621.8216,6262.0
2025-03-07 12:45:00,624.1,625.73,623.86,624.51,5434.0,622.3701,623.9956,622.1308,622.779,5434.0
2025-03-07 12:50:00,625.06,627.41,625.06,626.31,3613.0,623.3274,625.6709,623.3274,624.574,3613.0
2025-03-07 12:55:00,626.84,627.48,624.99,625.31,6685.0,625.1025,625.7407,623.2576,623.5767,6685.0
2025-03-07 13:00:00,625.52,629.36,625.52,629.36,1200.0,623.7862,627.6155,623.7862,627.6155,1200.0
2025-03-07 13:05:00,630.56,631.45,630.46,630.47,3276.0,628.8122,629.6997,628.7125,628.7224,3276.0
2025-03-07 13:10:00,630.47,630.47,627.96,630.2,5089.0,628.7224,628.7224,626.2194,628.4532,5089.0
2025-03-07 13:15:00,630.12,630.82,629.62,630.65,5200.0,628.3734,629.0715,627.8748,628.9019,5200.0
2025-03-07 13:20:00,631.45,631.77,630.76,630.79,3931.0,629.6997,630.0188,629.0116,629.0416,3931.0
2025-03-07 13:25:00,630.8,631.12,630.37,630.44,4849.0,629.0515,629.3706,628.6227,628.6925,4849.0
2025-03-07 13:30:00,630.44,631.3,629.66,630.1,6491.0,628.6925,629.5501,627.9147,628.3535,6491.0
2025-03-07 13:35:00,631.33,632.93,631.17,632.93,1416.0,629.5801,631.1756,629.4205,631.1756,1416.0
2025-03-07 13:40:00,633.98,635.33,633.26,635.33,6694.0,632.2227,633.569,631.5047,633.569,6694.0
2025-03-07 13:45:00,635.11,635.24,633.34,633.34,2298.0,633.3496,633.4792,631.5845,631.5845,2298.0
2025-03-07 13:50:00,633.53,634.79,633.53,634.69,2420.0,631.774,633.0305,631.774,632.9307,2420.0
2025-03-07 13:55:00,634.36,634.83,634.06,634.41,1100.0,632.6017,633.0704,632.3025,632.6515,1100.0
2025-03-07 14:00:00,634.61,635.23,634.07,634.75,4023.0,632.851,633.4692,632.3125,632.9906,4023.0
2025-03-07 14:05:00,634.64,634.66,633.37,633.61,9088.0,632.8809,632.9008,631.6144,631.8537,9088.0
2025-03-07 14:10:00,634.24,635.16,634.24,634.94,1500.0,632.482,633.3994,632.482,633.1801,1500.0
2025-03-07 14:15:00,635.15,637.98,635.02,637.98,8152.0,633.3895,636.2116,633.2598,636.2116,8152.0
2025-03-07 14:20:00,637.95,638.84,637.84,638.71,5596.0,636.1817,637.0692,636.072,636.9396,5596.0
2025-03-07 14:25:00,639.0,639.01,636.94,637.75,9059.0,637.2288,637.2388,635.1745,635.9823,9059.0
2025-03-07 14:30:00,637.75,638.94,637.74,637.74,2713.0,635.9823,637.169,635.9723,635.9723,2713.0
2025-03-07 14:35:00,638.14,639.43,637.28,639.14,6784.0,636.3712,637.6576,635.5136,637.3684,6784.0
2025-03-07 14:40:00,638.91,639.15,638.15,638.15,2965.0,637.139,637.3784,636.3812,636.3812,2965.0
2025-03-07 14:45:00,637.72,638.22,637.18,637.48,4326.0,635.9523,636.451,635.4138,635.713,4326.0
2025-03-07 14:50:00,637.18,637.65,636.76,637.06,2331.0,635.4138,635.8825,634.995,635.2942,2331.0
2025-03-07 14:55:00,637.4,638.28,637.08,637.21,3266.0,635.6332,636.5108,635.3141,635.4438,3266.0
2025-03-07 15:00:00,637.21,637.57,636.97,637.05,834.0,635.4438,635.8028,635.2044,635.2842,834.0
2025-03-07 15:05:00,637.37,638.42,637.32,638.39,2754.0,635.6033,636.6504,635.5535,636.6205,2754.0
2025-03-07 15:10:00,638.23,639.69,638.03,638.23,9431.0,636.4609,637.9169,636.2615,636.4609,9431.0
2025-03-07 15:15:00,638.17,638.74,637.06,638.73,7388.0,636.4011,636.9695,635.2942,636.9595,7388.0
2025-03-07 15:20:00,638.64,638.64,636.94,636.94,1800.0,636.8698,636.8698,635.1745,635.1745,1800.0
2025-03-07 15:25:00,636.94,638.18,636.94,638.17,4149.0,635.1745,636.4111,635.1745,636.4011,4149.0
2025-03-07 15:30:00,638.22,638.38,636.84,637.47,3651.0,636.451,636.6105,635.0748,635.703,3651.0
2025-03-07 15:35:00,637.47,637.47,633.33,634.3,6870.0,635.703,635.703,631.5745,632.5418,6870.0
2025-03-07 15:40:00,634.19,635.06,632.7,635.05,4468.0,632.4321,633.2997,630.9463,633.2897,4468.0
2025-03-07 15:45:00,634.81,635.27,633.98,635.27,10691.0,633.0504,633.5091,632.2227,633.5091,10691.0
2025-03-07 15:50:00,634.63,636.34,633.8,635.94,13615.0,632.8709,634.5762,632.0432,634.1773,13615.0
2025-03-07 15:55:00,635.94,637.39,634.4,634.62,42334.0,634.1773,635.6233,632.6415,632.8609,42334.0
2025-03-10 09:30:00,617.33,620.95,617.33,620.43,12499.0,615.6189,619.2288,615.6189,618.7103,12499.0
2025-03-10 09:35:00,617.73,619.05,615.7,618.16,11826.0,616.0178,617.3341,613.9934,616.4466,11826.0
2025-03-10 09:40:00,618.3,621.55,618.29,620.82,2889.0,616.5862,619.8272,616.5762,619.0992,2889.0
2025-03-10 09:45:00,621.34,621.34,620.25,620.46,300.0,619.6177,619.6177,618.5308,618.7402,300.0
2025-03-10 09:50:00,620.36,620.37,619.11,620.06,5130.0,618.6405,618.6504,617.3939,618.3413,5130.0
2025-03-10 09:55:00,620.06,621.52,619.43,619.8,4976.0,618.3413,619.7973,617.713,618.082,4976.0
2025-03-10 10:00:00,620.69,620.69,616.36,616.36,6966.0,618.9696,618.9696,614.6516,614.6516,6966.0
2025-03-10 10:05:00,616.41,617.83,613.62,616.05,8799.0,614.7014,616.1175,611.9191,614.3424,8799.0
2025-03-10 10:10:00,616.09,617.21,614.71,615.67,7578.0,614.3823,615.4992,613.0061,613.9635,7578.0
2025-03-10 10:15:00,614.4,616.06,610.99,612.24,8288.0,612.697,614.3524,609.2964,610.543,8288.0
2025-03-10 10:20:00,612.91,614.21,612.19,614.18,3850.0,611.2111,612.5075,610.4931,612.4776,3850.0
2025-03-10 10:25:00,614.44,614.72,610.03,610.03,6072.0,612.7369,613.0161,608.3391,608.3391,6072.0
2025-03-10 10:30:00,609.45,611.28,607.67,608.35,4892.0,607.7607,609.5856,605.9856,606.6638,4892.0
2025-03-10 10:35:00,606.99,608.28,605.45,605.45,8617.0,605.3075,606.594,603.7718,603.7718,8617.0
2025-03-10 10:40:00,605.0,608.04,605.0,608.04,6881.0,603.323,606.3546,603.323,606.3546,6881.0
2025-03-10 10:45:00,607.03,608.26,605.35,607.36,8234.0,605.3474,606.574,603.6721,605.6765,8234.0
2025-03-10 10:50:00,607.0,607.56,605.2,605.2,1438.0,605.3175,605.8759,603.5225,603.5225,1438.0
2025-03-10 10:55:00,605.77,608.53,605.77,608.53,18907.0,604.0909,606.8433,604.0909,606.8433,18907.0
2025-03-10 11:00:00,608.65,611.59,608.65,610.05,9170.0,606.9629,609.8948,606.9629,608.359,9170.0
2025-03-10 11:05:00,610.05,612.58,608.82,611.94,7485.0,608.359,610.882,607.1325,610.2438,7485.0
2025-03-10 11:10:00,612.05,612.12,610.63,610.63,4331.0,610.3535,610.4233,608.9374,608.9374,4331.0
2025-03-10 11:15:00,611.07,611.07,608.47,608.75,9947.0,609.3762,609.3762,606.7834,607.0626,9947.0
2025-03-10 11:20:00,608.6,608.77,607.1,607.96,3210.0,606.9131,607.0826,605.4172,606.2748,3210.0
2025-03-10 11:25:00,607.65,609.53,607.65,609.35,7602.0,605.9657,607.8405,605.9657,607.661,7602.0
2025-03-10 11:30:00,610.23,611.33,609.89,610.66,3770.0,608.5385,609.6355,608.1995,608.9674,3770.0
2025-03-10 11:35:00,611.25,613.35,611.24,611.8,6876.0,609.5557,611.6499,609.5457,610.1042,6876.0
2025-03-10 11:40:00,611.95,612.42,609.85,610.27,4335.0,610.2538,610.7225,608.1596,608.5784,4335.0
2025-03-10 11:45:00,610.27,613.5,610.27,613.08,7309.0,608.5784,611.7995,608.5784,611.3806,7309.0
2025-03-10 11:50:00,613.05,613.1,611.96,613.01,3240.0,611.3507,611.4006,610.2637,611.3108,3240.0
2025-03-10 11:55:00,612.9,614.39,612.9,613.68,19844.0,611.2011,612.687,611.2011,611.979,19844.0
2025-03-10 12:00:00,613.67,615.33,613.09,613.24,10285.0,611.969,613.6244,611.3906,611.5402,10285.0
2025-03-10 12:05:00,613.24,614.29,612.74,614.24,13120.0,611.5402,612.5873,611.0416,612.5374,13120.0
2025-03-10 12:10:00,614.25,615.64,613.73,615.4,10590.0,612.5474,613.9335,612.0288,613.6942,10590.0
2025-03-10 12:15:00,615.29,615.42,613.93,614.22,4579.0,613.5845,613.7142,612.2283,612.5175,4579.0
2025-03-10 12:20:00,614.22,615.34,613.8,615.34,12320.0,612.5175,613.6344,612.0986,613.6344,12320.0
2025-03-10 12:25:00,615.54,615.54,613.88,614.29,2770.0,613.8338,613.8338,612.1784,612.5873,2770.0
2025-03-10 12:30:00,614.69,615.79,614.17,615.73,4207.0,612.9862,614.0831,612.4676,614.0233,4207.0
2025-03-10 12:35:00,614.78,614.78,612.14,612.14,3790.0,613.0759,613.0759,610.4433,610.4433,3790.0
2025-03-10 12:40:00,612.73,613.85,612.32,613.43,3686.0,611.0316,612.1485,610.6228,611.7297,3686.0
2025-03-10 12:45:00,613.43,613.44,612.21,612.21,3036.0,611.7297,611.7396,610.5131,610.5131,3036.0
2025-03-10 12:50:00,612.22,613.63,612.22,612.47,4892.0,610.523,611.9291,610.523,610.7723,4892.0
2025-03-10 12:55:00,612.46,612.46,611.69,611.69,3503.0,610.7624,610.7624,609.9945,609.9945,3503.0
2025-03-10 13:00:00,611.09,611.09,609.7,609.7,3907.0,609.3962,609.3962,608.01,608.01,3907.0
2025-03-10 13:05:00,610.14,610.14,608.85,608.85,3667.0,608.4488,608.4488,607.1624,607.1624,3667.0
2025-03-10 13:10:00,608.67,609.01,607.54,608.69,6735.0,606.9829,607.3219,605.856,607.0028,6735.0
2025-03-10 13:15:00,608.69,609.56,608.45,608.6,5743.0,607.0028,607.8704,606.7635,606.9131,5743.0
2025-03-10 13:20:00,608.84,610.17,608.48,609.86,8394.0,607.1524,608.4787,606.7934,608.1696,8394.0
2025-03-10 13:25:00,609.89,610.91,609.7,609.97,9372.0,608.1995,609.2167,608.01,608.2793,9372.0
2025-03-10 13:30:00,609.96,609.96,608.31,608.38,12376.0,608.2693,608.2693,606.6239,606.6937,12376.0
2025-03-10 13:35:00,607.96,607.96,605.95,605.95,6818.0,606.2748,606.2748,604.2704,604.2704,6818.0
2025-03-10 13:40:00,606.08,606.51,605.47,605.55,2873.0,604.4,604.8289,603.7917,603.8715,2873.0
2025-03-10 13:45:00,605.51,606.83,605.33,605.33,2300.0,603.8316,605.148,603.6521,603.6521,2300.0
2025-03-10 13:50:00,605.31,605.86,604.88,605.34,3138.0,603.6322,604.1807,603.2034,603.6621,3138.0
2025-03-10 13:55:00,605.09,605.09,604.1,604.1,3485.0,603.4128,603.4128,602.4255,602.4255,3485.0
2025-03-10 14:00:00,604.12,604.45,602.33,602.51,6890.0,602.4455,602.7746,600.6604,600.8399,6890.0
2025-03-10 14:05:00,602.27,602.27,601.11,601.97,6084.0,600.6006,600.6006,599.4438,600.3014,6084.0
2025-03-10 14:10:00,601.65,604.27,601.64,603.5,10599.0,599.9823,602.5951,599.9724,601.8272,10599.0
2025-03-10 14:15:00,603.25,605.11,603.1,604.42,6445.0,601.5779,603.4327,601.4283,602.7446,6445.0
2025-03-10 14:20:00,605.13,605.13,604.02,604.1,3106.0,603.4527,603.4527,602.3458,602.4255,3106.0
2025-03-10 14:25:00,604.07,604.1,603.12,603.49,5037.0,602.3956,602.4255,601.4483,601.8172,5037.0
2025-03-10 14:30:00,603.49,604.79,603.49,604.71,12422.0,601.8172,603.1136,601.8172,603.0338,12422.0
2025-03-10 14:35:00,604.71,604.71,603.69,604.0,4258.0,603.0338,603.0338,602.0167,602.3258,4258.0
2025-03-10 14:40:00,604.0,604.58,603.28,604.27,4744.0,602.3258,602.9042,601.6078,602.5951,4744.0
2025-03-10 14:45:00,604.03,604.03,603.61,603.61,3335.0,602.3557,602.3557,601.9369,601.9369,3335.0
2025-03-10 14:50:00,603.65,604.4,602.64,602.69,7373.0,601.9768,602.7247,600.9696,601.0194,7373.0
2025-03-10 14:55:00,602.69,602.69,600.99,601.58,5902.0,601.0194,601.0194,599.3242,599.9125,5902.0
2025-03-10 15:00:00,602.05,602.71,601.16,601.16,2710.0,600.3812,601.0394,599.4937,599.4937,2710.0
2025-03-10 15:05:00,601.54,602.85,601.03,601.59,10879.0,599.8726,601.179,599.364,599.9225,10879.0
2025-03-10 15:10:00,601.59,604.76,600.3,604.76,8793.0,599.9225,603.0837,598.6361,603.0837,8793.0
2025-03-10 15:15:00,604.6,605.91,604.4,605.48,16821.0,602.9242,604.2305,602.7247,603.8017,16821.0
2025-03-10 15:20:00,605.19,606.7,604.62,606.45,9513.0,603.5125,605.0183,602.9441,604.769,9513.0
2025-03-10 15:25:00,606.2,608.55,606.2,607.01,14501.0,604.5197,606.8632,604.5197,605.3275,14501.0
2025-03-10 15:30:00,606.89,609.32,606.48,608.75,18918.0,605.2078,607.6311,604.7989,607.0626,18918.0
2025-03-10 15:35:00,608.87,609.6,605.99,606.71,13741.0,607.1823,607.9103,604.3103,605.0283,13741.0
2025-03-10 15:40:00,606.74,606.93,605.23,605.33,11310.0,605.0582,605.2477,603.5524,603.6521,11310.0
2025-03-10 15:45:00,605.0,607.41,605.0,606.42,12089.0,603.323,605.7264,603.323,604.7391,12089.0
2025-03-10 15:50:00,606.96,608.08,605.62,607.36,43268.0,605.2776,606.3945,603.9413,605.6765,43268.0
2025-03-10 15:55:00,607.79,609.02,606.03,606.6,51217.0,606.1053,607.3319,604.3502,604.9186,51217.0
2025-03-11 09:30:00,604.61,605.0,600.45,600.45,12807.0,602.9341,603.323,598.7857,598.7857,12807.0
2025-03-11 09:35:00,601.49,603.69,601.49,602.6,2033.0,599.8228,602.0167,599.8228,600.9297,2033.0
2025-03-11 09:40:00,601.75,604.74,599.34,603.32,12630.0,600.0821,603.0638,597.6787,601.6477,12630.0
2025-03-11 09:45:00,603.29,607.39,601.66,607.38,12123.0,601.6178,605.7064,599.9923,605.6964,12123.0
2025-03-11 09:50:00,608.82,609.81,607.14,607.14,6985.0,607.1325,608.1197,605.4571,605.4571,6985.0
2025-03-11 09:55:00,608.4,610.0,607.0,609.31,3400.0,606.7136,608.3092,605.3175,607.6211,3400.0
2025-03-11 10:00:00,609.81,611.39,607.54,607.71,7278.0,608.1197,609.6953,605.856,606.0255,7278.0
2025-03-11 10:05:00,607.16,610.38,607.16,610.35,4805.0,605.4771,608.6881,605.4771,608.6582,4805.0
2025-03-11 10:10:00,609.39,610.17,606.88,608.41,6899.0,607.7009,608.4787,605.1978,606.7236,6899.0
2025-03-11 10:15:00,607.61,608.36,605.07,605.07,5475.0,605.9258,606.6737,603.3928,603.3928,5475.0
2025-03-11 10:20:00,605.02,606.08,602.43,602.95,3942.0,603.343,604.4,600.7602,601.2787,3942.0
2025-03-11 10:25:00,603.96,605.47,601.82,601.9,3896.0,602.2859,603.7917,600.1519,600.2316,3896.0
2025-03-11 10:30:00,603.31,603.93,602.4,603.51,2577.0,601.6377,602.256,600.7302,601.8372,2577.0
2025-03-11 10:35:00,603.02,603.03,601.14,601.14,3054.0,601.3485,601.3585,599.4737,599.4737,3054.0
2025-03-11 10:40:00,602.58,604.77,602.57,604.08,1467.0,600.9097,603.0937,600.8998,602.4056,1467.0
2025-03-11 10:45:00,603.11,603.76,601.15,601.82,2986.0,601.4383,602.0865,599.4837,600.1519,2986.0
2025-03-11 10:50:00,602.49,604.34,601.69,604.33,1343.0,600.82,602.6649,600.0222,602.6549,1343.0
2025-03-11 10:55:00,603.69,603.69,602.48,602.7,2900.0,602.0167,602.0167,600.81,601.0294,2900.0
2025-03-11 11:00:00,602.59,603.75,602.2,602.96,1740.0,600.9197,602.0765,600.5308,601.2887,1740.0
2025-03-11 11:05:00,603.72,606.49,603.71,605.34,11920.0,602.0466,604.8089,602.0366,603.6621,11920.0
2025-03-11 11:10:00,605.38,608.01,605.12,605.99,7601.0,603.702,606.3247,603.4427,604.3103,7601.0
2025-03-11 11:15:00,606.94,606.94,605.9,606.94,1178.0,605.2577,605.2577,604.2205,605.2577,1178.0
2025-03-11 11:20:00,606.94,608.06,606.53,607.37,3396.0,605.2577,606.3746,604.8488,605.6865,3396.0
2025-03-11 11:25:00,607.37,608.17,607.0,607.23,8662.0,605.6865,606.4843,605.3175,605.5469,8662.0
2025-03-11 11:30:00,607.72,610.27,607.72,609.36,1535.0,606.0355,608.5784,606.0355,607.671,1535.0
2025-03-11 11:35:00,609.52,610.58,608.67,610.35,2000.0,607.8305,608.8876,606.9829,608.6582,2000.0
2025-03-11 11:40:00,610.65,612.6,610.65,612.6,725.0,608.9574,610.902,608.9574,610.902,725.0
2025-03-11 11:45:00,610.73,613.38,610.73,613.38,2232.0,609.0372,611.6798,609.0372,611.6798,2232.0
2025-03-11 11:50:00,612.44,612.96,611.44,612.96,3000.0,610.7424,611.261,609.7452,611.261,3000.0
2025-03-11 11:55:00,610.83,611.69,610.08,610.08,3031.0,609.1369,609.9945,608.389,608.389,3031.0
2025-03-11 12:00:00,610.27,610.76,609.92,610.34,3468.0,608.5784,609.0671,608.2294,608.6482,3468.0
2025-03-11 12:05:00,610.34,610.34,607.55,608.84,3257.0,608.6482,608.6482,605.866,607.1524,3257.0
2025-03-11 12:10:00,608.28,608.58,607.4,607.4,3391.0,606.594,606.8931,605.7164,605.7164,3391.0
2025-03-11 12:15:00,607.5,607.95,606.93,607.42,3485.0,605.8161,606.2649,605.2477,605.7363,3485.0
2025-03-11 12:20:00,607.42,608.21,606.97,607.47,2039.0,605.7363,606.5241,605.2876,605.7862,2039.0
2025-03-11 12:25:00,608.2,608.2,607.46,607.76,1000.0,606.5142,606.5142,605.7762,606.0754,1000.0
2025-03-11 12:30:00,608.32,608.88,607.58,608.88,4975.0,606.6338,607.1923,605.8959,607.1923,4975.0
2025-03-11 12:35:00,608.88,609.5,608.08,608.08,971.0,607.1923,607.8106,606.3945,606.3945,971.0
2025-03-11 12:40:00,608.29,609.64,607.89,608.39,3753.0,606.6039,607.9502,606.205,606.7036,3753.0
2025-03-11 12:45:00,608.7,609.42,608.64,608.64,1393.0,607.0128,607.7308,606.953,606.953,1393.0
2025-03-11 12:50:00,609.12,609.12,608.23,608.23,200.0,607.4316,607.4316,606.5441,606.5441,200.0
2025-03-11 12:55:00,607.59,608.49,606.85,608.27,5364.0,605.9059,606.8034,605.1679,606.584,5364.0
2025-03-11 13:00:00,607.9,608.15,607.69,607.73,985.0,606.215,606.4643,606.0056,606.0455,985.0
2025-03-11 13:05:00,607.7,608.34,607.69,608.34,400.0,606.0156,606.6538,606.0056,606.6538,400.0
2025-03-11 13:10:00,608.36,608.36,607.04,607.79,690.0,606.6737,606.6737,605.3574,606.1053,690.0
2025-03-11 13:15:00,607.12,607.71,606.04,606.05,5858.0,605.4372,606.0255,604.3602,604.3701,5858.0
2025-03-11 13:20:00,606.27,606.31,605.25,605.63,4633.0,604.5895,604.6294,603.5723,603.9513,4633.0
2025-03-11 13:25:00,605.63,605.85,605.36,605.45,1168.0,603.9513,604.1707,603.682,603.7718,1168.0
2025-03-11 13:30:00,605.96,606.38,604.71,605.9,9306.0,604.2804,604.6992,603.0338,604.2205,9306.0
2025-03-11 13:35:00,605.2,605.37,604.06,605.37,2067.0,603.5225,603.692,602.3856,603.692,2067.0
2025-03-11 13:40:00,605.71,606.39,605.29,605.73,4398.0,604.0311,604.7092,603.6122,604.051,4398.0
2025-03-11 13:45:00,606.45,607.94,606.44,607.58,2420.0,604.769,606.2549,604.7591,605.8959,2420.0
2025-03-11 13:50:00,606.98,606.98,605.88,606.13,761.0,605.2976,605.2976,604.2006,604.4499,761.0
2025-03-11 13:55:00,606.14,606.14,604.43,605.73,1872.0,604.4599,604.4599,602.7546,604.051,1872.0
2025-03-11 14:00:00,606.01,608.66,606.0,608.56,1320.0,604.3302,606.9729,604.3203,606.8732,1320.0
2025-03-11 14:05:00,607.74,608.53,607.74,608.53,1300.0,606.0554,606.8433,606.0554,606.8433,1300.0
2025-03-11 14:10:00,608.33,610.47,608.32,610.47,3266.0,606.6438,608.7779,606.6338,608.7779,3266.0
2025-03-11 14:15:00,610.47,611.08,609.96,610.75,2561.0,608.7779,609.3862,608.2693,609.0571,2561.0
2025-03-11 14:20:00,610.75,613.83,610.75,612.38,4436.0,609.0571,612.1286,609.0571,610.6826,4436.0
2025-03-11 14:25:00,612.97,613.07,612.13,612.43,3331.0,611.271,611.3707,610.4333,610.7324,3331.0
2025-03-11 14:30:00,612.43,612.78,611.69,612.32,3481.0,610.7324,611.0815,609.9945,610.6228,3481.0
2025-03-11 14:35:00,611.87,613.62,610.39,613.06,3767.0,610.174,611.9191,608.6981,611.3607,3767.0
2025-03-11 14:40:00,613.13,616.9,613.13,616.9,4876.0,611.4305,615.1901,611.4305,615.1901,4876.0
2025-03-11 14:45:00,616.97,618.22,616.68,618.22,3272.0,615.2599,616.5064,614.9707,616.5064,3272.0
2025-03-11 14:50:00,617.99,619.06,617.35,619.06,865.0,616.277,617.3441,615.6388,617.3441,865.0
2025-03-11 14:55:00,618.96,619.1,618.02,618.04,857.0,617.2443,617.384,616.307,616.3269,857.0
2025-03-11 15:00:00,618.3,618.3,615.24,615.94,1536.0,616.5862,616.5862,613.5347,614.2327,1536.0
2025-03-11 15:05:00,617.31,617.74,616.06,616.06,1896.0,615.5989,616.0277,614.3524,614.3524,1896.0
2025-03-11 15:10:00,615.73,615.73,614.5,615.53,2906.0,614.0233,614.0233,612.7967,613.8239,2906.0
2025-03-11 15:15:00,615.04,615.9,614.12,614.71,4120.0,613.3352,614.1928,612.4178,613.0061,4120.0
2025-03-11 15:20:00,615.2,617.28,615.2,615.34,2865.0,613.4948,615.569,613.4948,613.6344,2865.0
2025-03-11 15:25:00,616.58,616.63,615.57,615.58,2767.0,614.8709,614.9208,613.8637,613.8737,2767.0
2025-03-11 15:30:00,615.65,616.38,615.4,615.55,5025.0,613.9435,614.6715,613.6942,613.8438,5025.0
2025-03-11 15:35:00,615.75,616.08,615.31,615.5,3008.0,614.0432,614.3723,613.6045,613.7939,3008.0
2025-03-11 15:40:00,615.46,616.03,614.94,616.03,2570.0,613.754,614.3225,613.2355,614.3225,2570.0
2025-03-11 15:45:00,616.15,616.73,614.9,616.73,6104.0,614.4421,615.0205,613.1956,615.0205,6104.0
2025-03-11 15:50:00,615.66,616.0,612.49,613.65,6987.0,613.9535,614.2926,610.7923,611.9491,6987.0
2025-03-11 15:55:00,612.87,613.2,611.2,611.27,29456.0,611.1712,611.5003,609.5059,609.5757,29456.0
2025-03-12 09:30:00,622.34,624.41,622.34,624.41,6717.0,620.615,622.6792,620.615,622.6792,6717.0
2025-03-12 09:35:00,621.48,623.88,620.22,622.3,13928.0,619.7574,622.1507,618.5009,620.5751,13928.0
2025-03-12 09:40:00,622.3,623.11,619.16,620.48,6645.0,620.5751,621.3828,617.4438,618.7601,6645.0
2025-03-12 09:45:00,620.63,622.25,619.19,620.41,1300.0,618.9097,620.5252,617.4737,618.6903,1300.0
2025-03-12 09:50:00,619.82,620.99,617.89,617.89,5707.0,618.102,619.2687,616.1773,616.1773,5707.0
2025-03-12 09:55:00,617.34,618.78,615.08,618.78,4166.0,615.6288,617.0648,613.3751,617.0648,4166.0
2025-03-12 10:00:00,618.77,618.94,616.72,616.86,16665.0,617.0549,617.2244,615.0106,615.1502,16665.0
2025-03-12 10:05:00,617.57,619.89,617.57,619.86,7201.0,615.8582,618.1718,615.8582,618.1419,7201.0
2025-03-12 10:10:00,620.48,620.48,619.14,619.6,5872.0,618.7601,618.7601,617.4238,617.8826,5872.0
2025-03-12 10:15:00,619.19,619.27,617.5,618.2,4467.0,617.4737,617.5535,615.7884,616.4865,4467.0
2025-03-12 10:20:00,620.06,620.58,618.58,618.74,4686.0,618.3413,618.8599,616.8654,617.025,4686.0
2025-03-12 10:25:00,618.99,620.16,618.32,619.14,5636.0,617.2743,618.441,616.6061,617.4238,5636.0
2025-03-12 10:30:00,617.4,617.4,615.14,615.39,1013.0,615.6887,615.6887,613.4349,613.6842,1013.0
2025-03-12 10:35:00,615.72,615.72,614.57,614.57,1700.0,614.0133,614.0133,612.8665,612.8665,1700.0
2025-03-12 10:40:00,613.3,613.79,612.71,613.32,1975.0,611.6,612.0887,611.0117,611.62,1975.0
2025-03-12 10:45:00,613.02,614.36,612.54,612.54,3636.0,611.3208,612.6571,610.8421,610.8421,3636.0
2025-03-12 10:50:00,612.19,613.77,612.07,613.77,8495.0,610.4931,612.0687,610.3734,612.0687,8495.0
2025-03-12 10:55:00,612.96,613.15,611.41,611.41,3099.0,611.261,611.4505,609.7153,609.7153,3099.0
2025-03-12 11:00:00,611.66,612.25,609.47,610.01,5947.0,609.9646,610.5529,607.7807,608.3192,5947.0
2025-03-12 11:05:00,610.79,610.79,609.59,610.1,4798.0,609.097,609.097,607.9003,608.4089,4798.0
2025-03-12 11:10:00,610.9,611.18,610.07,610.68,1539.0,609.2067,609.4859,608.379,608.9873,1539.0
2025-03-12 11:15:00,610.52,612.64,609.92,611.82,10086.0,608.8277,610.9419,608.2294,610.1241,10086.0
2025-03-12 11:20:00,611.29,612.43,610.69,612.43,6501.0,609.5956,610.7324,608.9973,610.7324,6501.0
2025-03-12 11:25:00,612.0,613.4,612.0,613.05,1074.0,610.3036,611.6998,610.3036,611.3507,1074.0
2025-03-12 11:30:00,612.95,614.39,612.95,614.39,8070.0,611.251,612.687,611.251,612.687,8070.0
2025-03-12 11:35:00,614.26,615.59,614.26,615.05,1655.0,612.5574,613.8837,612.5574,613.3452,1655.0
2025-03-12 11:40:00,614.65,615.3,614.31,614.31,3172.0,612.9463,613.5945,612.6072,612.6072,3172.0
2025-03-12 11:45:00,614.31,614.84,613.73,613.73,4541.0,612.6072,613.1358,612.0288,612.0288,4541.0
2025-03-12 11:50:00,613.21,614.4,613.16,614.4,1306.0,611.5103,612.697,611.4604,612.697,1306.0
2025-03-12 11:55:00,613.55,614.41,612.02,614.41,4829.0,611.8493,612.707,610.3236,612.707,4829.0
2025-03-12 12:00:00,614.37,614.37,612.97,613.35,1794.0,612.6671,612.6671,611.271,611.6499,1794.0
2025-03-12 12:05:00,613.91,615.26,613.91,614.85,4801.0,612.2083,613.5546,612.2083,613.1457,4801.0
2025-03-12 12:10:00,615.37,616.4,614.85,616.4,5805.0,613.6643,614.6914,613.1457,614.6914,5805.0
2025-03-12 12:15:00,616.4,616.53,616.01,616.38,1256.0,614.6914,614.8211,614.3025,614.6715,1256.0
2025-03-12 12:20:00,616.53,617.51,616.4,617.48,2900.0,614.8211,615.7984,614.6914,615.7684,2900.0
2025-03-12 12:25:00,617.06,617.06,615.93,616.65,3740.0,615.3496,615.3496,614.2227,614.9407,3740.0
2025-03-12 12:30:00,616.86,617.02,616.33,616.78,1599.0,615.1502,615.3097,614.6216,615.0704,1599.0
2025-03-12 12:35:00,616.81,616.81,616.18,616.19,1627.0,615.1003,615.1003,614.4721,614.482,1627.0
2025-03-12 12:40:00,614.0,614.0,612.81,613.12,600.0,612.2981,612.2981,611.1114,611.4205,600.0
2025-03-12 12:45:00,613.8,615.59,613.22,615.53,2429.0,612.0986,613.8837,611.5203,613.8239,2429.0
2025-03-12 12:50:00,616.05,616.05,614.3,615.13,1425.0,614.3424,614.3424,612.5973,613.425,1425.0
2025-03-12 12:55:00,614.56,615.17,613.79,613.79,2319.0,612.8565,613.4649,612.0887,612.0887,2319.0
2025-03-12 13:00:00,614.33,614.33,613.91,613.91,200.0,612.6272,612.6272,612.2083,612.2083,200.0
2025-03-12 13:05:00,613.73,614.88,613.73,614.88,1417.0,612.0288,613.1757,612.0288,613.1757,1417.0
2025-03-12 13:10:00,615.07,615.75,614.77,615.75,801.0,613.3651,614.0432,613.066,614.0432,801.0
2025-03-12 13:15:00,615.61,616.78,615.27,616.24,600.0,613.9036,615.0704,613.5646,614.5319,600.0
2025-03-12 13:20:00,616.47,617.37,616.47,617.18,960.0,614.7612,615.6588,614.7612,615.4693,960.0
2025-03-12 13:25:00,617.02,618.03,617.02,617.94,1128.0,615.3097,616.3169,615.3097,616.2272,1128.0
2025-03-12 13:30:00,618.16,618.65,617.69,617.69,6014.0,616.4466,616.9352,615.9779,615.9779,6014.0
2025-03-12 13:35:00,618.07,618.44,617.89,617.89,4588.0,616.3568,616.7258,616.1773,616.1773,4588.0
2025-03-12 13:40:00,617.05,617.96,617.0,617.29,1445.0,615.3396,616.2471,615.2898,615.579,1445.0
2025-03-12 13:45:00,616.82,617.25,616.04,616.04,2102.0,615.1103,615.5391,614.3324,614.3324,2102.0
2025-03-12 13:50:00,615.25,615.75,614.44,614.44,886.0,613.5446,614.0432,612.7369,612.7369,886.0
2025-03-12 13:55:00,614.62,614.71,612.55,612.55,1204.0,612.9164,613.0061,610.8521,610.8521,1204.0
2025-03-12 14:00:00,612.24,613.76,612.23,613.18,6550.0,610.543,612.0588,610.533,611.4804,6550.0
2025-03-12 14:05:00,613.07,613.07,611.84,611.84,1295.0,611.3707,611.3707,610.1441,610.1441,1295.0
2025-03-12 14:10:00,612.52,614.01,612.52,613.41,5246.0,610.8222,612.3081,610.8222,611.7097,5246.0
2025-03-12 14:15:00,613.42,614.76,613.42,614.56,2209.0,611.7197,613.056,611.7197,612.8565,2209.0
2025-03-12 14:20:00,614.95,615.78,614.8,615.09,2493.0,613.2455,614.0732,613.0959,613.3851,2493.0
2025-03-12 14:25:00,616.05,616.71,615.66,616.71,1474.0,614.3424,615.0006,613.9535,615.0006,1474.0
2025-03-12 14:30:00,616.8,617.36,616.79,617.36,1833.0,615.0903,615.6488,615.0804,615.6488,1833.0
2025-03-12 14:35:00,617.22,617.22,616.0,616.64,7047.0,615.5092,615.5092,614.2926,614.9308,7047.0
2025-03-12 14:40:00,616.28,617.49,616.21,616.36,4185.0,614.5718,615.7784,614.502,614.6516,4185.0
2025-03-12 14:45:00,616.9,617.97,616.74,617.69,1908.0,615.1901,616.2571,615.0305,615.9779,1908.0
2025-03-12 14:50:00,617.68,618.13,616.0,616.09,1800.0,615.9679,616.4166,614.2926,614.3823,1800.0
2025-03-12 14:55:00,615.54,616.85,615.54,616.85,2120.0,613.8338,615.1402,613.8338,615.1402,2120.0
2025-03-12 15:00:00,616.9,616.91,615.44,616.17,2572.0,615.1901,615.2,613.7341,614.4621,2572.0
2025-03-12 15:05:00,615.94,617.0,615.77,616.72,3933.0,614.2327,615.2898,614.0632,615.0106,3933.0
2025-03-12 15:10:00,616.07,616.42,616.06,616.42,2770.0,614.3624,614.7114,614.3524,614.7114,2770.0
2025-03-12 15:15:00,616.07,617.52,615.95,617.52,6909.0,614.3624,615.8083,614.2427,615.8083,6909.0
2025-03-12 15:20:00,616.79,617.24,616.03,616.55,6566.0,615.0804,615.5291,614.3225,614.841,6566.0
2025-03-12 15:25:00,616.76,617.59,616.68,616.94,8862.0,615.0504,615.8781,614.9707,615.2299,8862.0
2025-03-12 15:30:00,616.81,618.28,616.75,616.76,10076.0,615.1003,616.5662,615.0405,615.0504,10076.0
2025-03-12 15:35:00,616.34,616.42,614.57,615.48,4909.0,614.6316,614.7114,612.8665,613.774,4909.0
2025-03-12 15:40:00,615.56,615.7,614.59,615.57,7959.0,613.8538,613.9934,612.8865,613.8637,7959.0
2025-03-12 15:45:00,615.78,616.31,614.7,615.74,13598.0,614.0732,614.6017,612.9962,614.0333,13598.0
2025-03-12 15:50:00,615.39,615.4,612.98,614.51,10858.0,613.6842,613.6942,611.2809,612.8067,10858.0
2025-03-12 15:55:00,614.44,614.55,613.12,613.14,29959.0,612.7369,612.8466,611.4205,611.4405,29959.0
2025-03-13 09:30:00,612.84,617.1,612.36,613.52,5086.0,611.1413,615.3895,610.6626,611.8194,5086.0
2025-03-13 09:35:00,613.61,613.93,612.01,613.13,1645.0,611.9092,612.2283,610.3136,611.4305,1645.0
2025-03-13 09:40:00,613.16,613.74,611.05,612.07,6797.0,611.4604,612.0388,609.3563,610.3734,6797.0
2025-03-13 09:45:00,611.02,611.24,608.68,608.68,4449.0,609.3264,609.5457,606.9928,606.9928,4449.0
2025-03-13 09:50:00,608.68,610.11,607.25,607.25,5150.0,606.9928,608.4189,605.5668,605.5668,5150.0
2025-03-13 09:55:00,606.01,606.41,606.01,606.4,307.0,604.3302,604.7291,604.3302,604.7192,307.0
2025-03-13 10:00:00,606.24,607.12,604.8,607.12,11198.0,604.5596,605.4372,603.1236,605.4372,11198.0
2025-03-13 10:05:00,606.72,607.91,605.82,607.04,3266.0,605.0383,606.225,604.1408,605.3574,3266.0
2025-03-13 10:10:00,607.04,609.82,606.76,609.6,7600.0,605.3574,608.1297,605.0782,607.9103,7600.0
2025-03-13 10:15:00,610.76,610.76,610.76,610.76,136.0,609.0671,609.0671,609.0671,609.0671,136.0
2025-03-13 10:20:00,610.5,612.04,610.5,612.04,1500.0,608.8078,610.3435,608.8078,610.3435,1500.0
2025-03-13 10:25:00,611.97,612.42,610.62,610.63,1762.0,610.2737,610.7225,608.9275,608.9374,1762.0
2025-03-13 10:30:00,611.07,612.33,611.01,611.32,9087.0,609.3762,610.6327,609.3164,609.6255,9087.0
2025-03-13 10:35:00,610.71,611.72,610.36,610.39,826.0,609.0172,610.0244,608.6682,608.6981,826.0
2025-03-13 10:40:00,610.0,610.56,610.0,610.56,400.0,608.3092,608.8676,608.3092,608.8676,400.0
2025-03-13 10:45:00,610.5,610.55,608.39,608.99,8697.0,608.8078,608.8577,606.7036,607.302,8697.0
2025-03-13 10:50:00,609.79,610.03,609.29,609.29,6406.0,608.0998,608.3391,607.6012,607.6012,6406.0
2025-03-13 10:55:00,609.13,609.88,608.05,609.88,5757.0,607.4416,608.1895,606.3646,608.1895,5757.0
2025-03-13 11:00:00,609.95,610.59,609.44,610.23,3038.0,608.2593,608.8975,607.7507,608.5385,3038.0
2025-03-13 11:05:00,609.82,609.82,608.05,608.89,6576.0,608.1297,608.1297,606.3646,607.2023,6576.0
2025-03-13 11:10:00,609.47,609.47,608.69,608.83,6107.0,607.7807,607.7807,607.0028,607.1424,6107.0
2025-03-13 11:15:00,608.82,608.85,608.06,608.67,2837.0,607.1325,607.1624,606.3746,606.9829,2837.0
2025-03-13 11:20:00,608.24,608.77,607.69,608.74,3817.0,606.5541,607.0826,606.0056,607.0527,3817.0
2025-03-13 11:25:00,608.74,608.74,606.78,606.78,749.0,607.0527,607.0527,605.0981,605.0981,749.0
2025-03-13 11:30:00,606.25,607.33,605.49,605.5,5585.0,604.5696,605.6466,603.8117,603.8217,5585.0
2025-03-13 11:35:00,604.96,604.96,602.87,603.08,4029.0,603.2832,603.2832,601.1989,601.4084,4029.0
2025-03-13 11:40:00,602.95,605.44,602.95,604.76,4220.0,601.2787,603.7618,601.2787,603.0837,4220.0
2025-03-13 11:45:00,604.04,604.04,602.9,602.99,5167.0,602.3657,602.3657,601.2289,601.3186,5167.0
2025-03-13 11:50:00,602.35,603.26,602.0,602.71,6062.0,600.6804,601.5879,600.3314,601.0394,6062.0
2025-03-13 11:55:00,601.86,602.71,601.2,601.2,1325.0,600.1917,601.0394,599.5336,599.5336,1325.0
2025-03-13 12:00:00,601.34,603.21,600.0,603.21,8815.0,599.6732,601.538,598.3369,601.538,8815.0
2025-03-13 12:05:00,603.21,605.55,603.02,605.55,5539.0,601.538,603.8715,601.3485,603.8715,5539.0
2025-03-13 12:10:00,604.14,604.46,604.14,604.14,990.0,602.4654,602.7845,602.4654,602.4654,990.0
2025-03-13 12:15:00,604.14,604.7,603.35,604.5,2150.0,602.4654,603.0239,601.6776,602.8244,2150.0
2025-03-13 12:20:00,604.22,604.65,603.83,604.21,5023.0,602.5452,602.974,602.1563,602.5352,5023.0
2025-03-13 12:25:00,604.21,604.72,604.21,604.59,1261.0,602.5352,603.0438,602.5352,602.9142,1261.0
2025-03-13 12:30:00,604.52,606.2,603.88,606.0,7908.0,602.8444,604.5197,602.2061,604.3203,7908.0
2025-03-13 12:35:00,606.0,608.1,606.0,607.91,5399.0,604.3203,606.4144,604.3203,606.225,5399.0
2025-03-13 12:40:00,607.51,607.76,605.71,605.71,3476.0,605.8261,606.0754,604.0311,604.0311,3476.0
2025-03-13 12:45:00,605.55,606.15,604.64,605.46,5175.0,603.8715,604.4699,602.964,603.7818,5175.0
2025-03-13 12:50:00,605.44,606.57,605.44,605.49,5041.0,603.7618,604.8887,603.7618,603.8117,5041.0
2025-03-13 12:55:00,605.49,605.63,605.14,605.29,3611.0,603.8117,603.9513,603.4627,603.6122,3611.0
2025-03-13 13:00:00,605.6,605.6,603.09,605.06,12409.0,603.9214,603.9214,601.4183,603.3829,12409.0
2025-03-13 13:05:00,604.75,605.11,603.82,603.84,2419.0,603.0737,603.4327,602.1463,602.1663,2419.0
2025-03-13 13:10:00,603.64,603.65,601.14,601.14,5270.0,601.9668,601.9768,599.4737,599.4737,5270.0
2025-03-13 13:15:00,601.14,601.14,599.41,599.41,2704.0,599.4737,599.4737,597.7485,597.7485,2704.0
2025-03-13 13:20:00,599.41,599.87,598.41,598.41,8301.0,597.7485,598.2073,596.7513,596.7513,8301.0
2025-03-13 13:25:00,598.34,598.34,596.09,596.68,8089.0,596.6815,596.6815,594.4377,595.0261,8089.0
2025-03-13 13:30:00,595.81,596.4,593.81,595.72,11866.0,594.1585,594.7469,592.1641,594.0688,11866.0
2025-03-13 13:35:00,595.79,596.21,593.99,593.99,5957.0,594.1386,594.5574,592.3436,592.3436,5957.0
2025-03-13 13:40:00,594.59,595.7,594.41,594.49,10307.0,592.9419,594.0488,592.7624,592.8422,10307.0
2025-03-13 13:45:00,594.71,594.93,593.86,594.17,5525.0,593.0616,593.281,592.2139,592.5231,5525.0
2025-03-13 13:50:00,594.6,596.35,594.6,595.85,8036.0,592.9519,594.697,592.9519,594.1984,8036.0
2025-03-13 13:55:00,595.73,596.06,595.11,595.11,2559.0,594.0787,594.4078,593.4605,593.4605,2559.0
2025-03-13 14:00:00,595.52,596.84,595.17,596.07,9909.0,593.8693,595.1857,593.5203,594.4178,9909.0
2025-03-13 14:05:00,596.0,597.2,595.62,596.83,6576.0,594.348,595.5447,593.969,595.1757,6576.0
2025-03-13 14:10:00,596.84,599.25,596.83,599.14,4313.0,595.1857,597.589,595.1757,597.4793,4313.0
2025-03-13 14:15:00,598.51,598.52,597.16,597.7,3825.0,596.851,596.861,595.5048,596.0433,3825.0
2025-03-13 14:20:00,597.05,597.66,596.23,597.09,11475.0,595.3951,596.0034,594.5774,595.435,11475.0
2025-03-13 14:25:00,597.09,597.11,595.91,596.55,5322.0,595.435,595.4549,594.2582,594.8965,5322.0
2025-03-13 14:30:00,596.38,598.24,596.13,597.32,10897.0,594.7269,596.5818,594.4776,595.6643,10897.0
2025-03-13 14:35:00,597.2,597.78,597.12,597.27,3547.0,595.5447,596.1231,595.4649,595.6145,3547.0
2025-03-13 14:40:00,597.24,598.11,596.82,598.11,10636.0,595.5846,596.4521,595.1657,596.4521,10636.0
2025-03-13 14:45:00,598.32,598.49,597.73,597.85,11301.0,596.6616,596.8311,596.0732,596.1929,11301.0
2025-03-13 14:50:00,597.94,597.94,596.21,596.28,2393.0,596.2826,596.2826,594.5574,594.6272,2393.0
2025-03-13 14:55:00,596.68,597.6,596.5,596.97,6550.0,595.0261,595.9436,594.8466,595.3153,6550.0
2025-03-13 15:00:00,596.97,597.89,595.36,595.57,7378.0,595.3153,596.2327,593.7098,593.9192,7378.0
2025-03-13 15:05:00,595.45,595.6,594.11,594.79,4748.0,593.7995,593.9491,592.4632,593.1413,4748.0
2025-03-13 15:10:00,594.22,595.64,594.21,595.08,5008.0,592.5729,593.989,592.5629,593.4305,5008.0
2025-03-13 15:15:00,594.97,595.06,593.95,594.89,5930.0,593.3208,593.4106,592.3037,593.2411,5930.0
2025-03-13 15:20:00,594.87,596.14,594.86,595.71,11375.0,593.2211,594.4876,593.2111,594.0588,11375.0
2025-03-13 15:25:00,595.57,595.7,593.35,594.05,13692.0,593.9192,594.0488,591.7053,592.4034,13692.0
2025-03-13 15:30:00,594.11,595.41,593.8,595.15,8959.0,592.4632,593.7596,592.1541,593.5003,8959.0
2025-03-13 15:35:00,595.02,595.02,592.15,592.57,5377.0,593.3707,593.3707,590.5087,590.9275,5377.0
2025-03-13 15:40:00,592.51,593.33,591.91,592.73,10417.0,590.8677,591.6854,590.2693,591.0871,10417.0
2025-03-13 15:45:00,592.73,593.07,592.19,592.46,14392.0,591.0871,591.4261,590.5485,590.8178,14392.0
2025-03-13 15:50:00,592.14,592.47,590.5,591.38,27524.0,590.4987,590.8278,588.8632,589.7408,27524.0
2025-03-13 15:55:00,591.6,592.41,590.75,591.56,75528.0,589.9602,590.7679,589.1125,589.9203,75528.0
2025-03-14 09:30:00,602.11,603.24,594.0,600.51,9322.0,600.4411,601.5679,592.3535,598.8455,9322.0
2025-03-14 09:35:00,600.5,600.58,598.11,599.5,3713.0,598.8355,598.9153,596.4521,597.8383,3713.0
2025-03-14 09:40:00,601.0,601.96,599.89,601.96,2916.0,599.3341,600.2915,598.2272,600.2915,2916.0
2025-03-14 09:45:00,601.96,603.8,600.92,603.38,29420.0,600.2915,602.1264,599.2544,601.7075,29420.0
2025-03-14 09:50:00,602.58,604.38,601.99,604.38,2699.0,600.9097,602.7048,600.3214,602.7048,2699.0
2025-03-14 09:55:00,604.67,604.67,601.12,601.88,1890.0,602.994,602.994,599.4538,600.2117,1890.0
2025-03-14 10:00:00,601.11,602.47,598.42,598.89,5124.0,599.4438,600.8001,596.7613,597.23,5124.0
2025-03-14 10:05:00,598.9,601.11,596.3,598.0,2594.0,597.2399,599.4438,594.6472,596.3424,2594.0
2025-03-14 10:10:00,598.46,599.72,595.95,596.78,7454.0,596.8012,598.0577,594.2981,595.1258,7454.0
2025-03-14 10:15:00,596.68,597.7,595.35,596.4,25421.0,595.0261,596.0433,593.6998,594.7469,25421.0
2025-03-14 10:20:00,596.19,599.47,595.19,599.47,17997.0,594.5375,597.8084,593.5402,597.8084,17997.0
2025-03-14 10:25:00,598.06,598.06,595.62,596.18,5672.0,596.4023,596.4023,593.969,594.5275,5672.0
2025-03-14 10:30:00,595.96,600.39,595.96,599.11,2440.0,594.3081,598.7258,594.3081,597.4494,2440.0
2025-03-14 10:35:00,598.32,600.62,598.3,600.62,2267.0,596.6616,598.9552,596.6416,598.9552,2267.0
2025-03-14 10:40:00,600.86,602.72,600.75,601.85,1749.0,599.1945,601.0494,599.0848,600.1818,1749.0
2025-03-14 10:45:00,602.08,602.22,602.08,602.22,362.0,600.4111,600.5507,600.4111,600.5507,362.0
2025-03-14 10:50:00,602.22,603.87,602.21,603.08,2277.0,600.5507,602.1962,600.5408,601.4084,2277.0
2025-03-14 10:55:00,603.06,603.06,601.27,602.72,6042.0,601.3884,601.3884,599.6034,601.0494,6042.0
2025-03-14 11:00:00,602.0,603.12,601.65,602.76,7631.0,600.3314,601.4483,599.9823,601.0893,7631.0
2025-03-14 11:05:00,602.7,603.77,601.27,601.27,6841.0,601.0294,602.0965,599.6034,599.6034,6841.0
2025-03-14 11:10:00,601.11,602.22,600.88,601.6,1158.0,599.4438,600.5507,599.2145,599.9325,1158.0
2025-03-14 11:15:00,601.63,603.26,601.35,602.65,19302.0,599.9624,601.5879,599.6832,600.9796,19302.0
2025-03-14 11:20:00,603.07,604.24,602.68,604.24,2763.0,601.3984,602.5651,601.0095,602.5651,2763.0
2025-03-14 11:25:00,604.1,604.1,603.13,603.93,2428.0,602.4255,602.4255,601.4582,602.256,2428.0
2025-03-14 11:30:00,603.27,603.8,603.0,603.28,27837.0,601.5978,602.1264,601.3286,601.6078,27837.0
2025-03-14 11:35:00,603.33,603.81,602.59,602.59,3266.0,601.6577,602.1363,600.9197,600.9197,3266.0
2025-03-14 11:40:00,602.8,604.15,602.8,604.15,3597.0,601.1291,602.4754,601.1291,602.4754,3597.0
2025-03-14 11:45:00,604.58,604.58,603.13,603.42,4769.0,602.9042,602.9042,601.4582,601.7474,4769.0
2025-03-14 11:50:00,603.09,603.42,602.39,603.42,6129.0,601.4183,601.7474,600.7203,601.7474,6129.0
2025-03-14 11:55:00,603.62,604.66,603.62,604.13,5806.0,601.9469,602.984,601.9469,602.4555,5806.0
2025-03-14 12:00:00,604.13,604.56,602.73,602.73,1344.0,602.4555,602.8843,601.0593,601.0593,1344.0
2025-03-14 12:05:00,603.43,604.04,602.52,602.95,5941.0,601.7574,602.3657,600.8499,601.2787,5941.0
2025-03-14 12:10:00,602.95,603.44,602.37,602.82,3210.0,601.2787,601.7674,600.7003,601.1491,3210.0
2025-03-14 12:15:00,602.79,602.89,601.9,602.24,2043.0,601.1192,601.2189,600.2316,600.5707,2043.0
2025-03-14 12:20:00,602.28,602.79,602.28,602.52,960.0,600.6106,601.1192,600.6106,600.8499,960.0
2025-03-14 12:25:00,601.93,602.29,601.1,601.18,3375.0,600.2616,600.6206,599.4339,599.5136,3375.0
2025-03-14 12:30:00,601.99,602.39,601.96,601.96,1029.0,600.3214,600.7203,600.2915,600.2915,1029.0
2025-03-14 12:35:00,602.04,603.57,602.04,602.46,2587.0,600.3712,601.897,600.3712,600.7901,2587.0
2025-03-14 12:40:00,602.81,602.89,602.39,602.57,1305.0,601.1391,601.2189,600.7203,600.8998,1305.0
2025-03-14 12:45:00,602.41,603.05,602.23,603.05,900.0,600.7402,601.3784,600.5607,601.3784,900.0
2025-03-14 12:50:00,603.05,604.06,602.8,603.7,1988.0,601.3784,602.3856,601.1291,602.0266,1988.0
2025-03-14 12:55:00,603.56,604.03,603.34,603.99,1157.0,601.887,602.3557,601.6676,602.3158,1157.0
2025-03-14 13:00:00,604.24,604.74,603.05,603.8,11358.0,602.5651,603.0638,601.3784,602.1264,11358.0
2025-03-14 13:05:00,603.85,605.27,603.34,605.27,20691.0,602.1762,603.5923,601.6676,603.5923,20691.0
2025-03-14 13:10:00,604.23,604.23,603.32,603.32,1844.0,602.5552,602.5552,601.6477,601.6477,1844.0
2025-03-14 13:15:00,603.14,603.75,603.04,603.04,2753.0,601.4682,602.0765,601.3685,601.3685,2753.0
2025-03-14 13:20:00,602.95,603.17,602.65,602.65,1996.0,601.2787,601.4981,600.9796,600.9796,1996.0
2025-03-14 13:25:00,602.26,603.37,602.26,602.48,1954.0,600.5906,601.6976,600.5906,600.81,1954.0
2025-03-14 13:30:00,602.5,602.88,602.07,602.59,5760.0,600.83,601.2089,600.4012,600.9197,5760.0
2025-03-14 13:35:00,602.6,602.92,601.22,602.37,3326.0,600.9297,601.2488,599.5535,600.7003,3326.0
2025-03-14 13:40:00,602.0,602.01,601.27,601.28,1363.0,600.3314,600.3413,599.6034,599.6134,1363.0
2025-03-14 13:45:00,601.52,602.39,601.28,602.39,1083.0,599.8527,600.7203,599.6134,600.7203,1083.0
2025-03-14 13:50:00,602.5,602.61,601.68,602.61,1100.0,600.83,600.9397,600.0122,600.9397,1100.0
2025-03-14 13:55:00,602.3,602.3,601.56,601.56,2461.0,600.6305,600.6305,599.8926,599.8926,2461.0
2025-03-14 14:00:00,602.16,602.74,601.8,602.62,2172.0,600.4909,601.0693,600.1319,600.9496,2172.0
2025-03-14 14:05:00,602.62,603.63,602.24,603.38,1254.0,600.9496,601.9568,600.5707,601.7075,1254.0
2025-03-14 14:10:00,603.11,603.18,602.43,602.6,2617.0,601.4383,601.5081,600.7602,600.9297,2617.0
2025-03-14 14:15:00,602.42,602.81,602.06,602.25,3932.0,600.7502,601.1391,600.3912,600.5807,3932.0
2025-03-14 14:20:00,602.25,602.65,601.91,601.91,2335.0,600.5807,600.9796,600.2416,600.2416,2335.0
2025-03-14 14:25:00,602.35,603.18,601.91,602.77,1325.0,600.6804,601.5081,600.2416,601.0992,1325.0
2025-03-14 14:30:00,602.81,604.11,602.76,604.11,845.0,601.1391,602.4355,601.0893,602.4355,845.0
2025-03-14 14:35:00,604.16,604.36,603.47,604.36,1337.0,602.4854,602.6848,601.7973,602.6848,1337.0
2025-03-14 14:40:00,604.47,604.48,603.59,603.6,2515.0,602.7945,602.8045,601.9169,601.9269,2515.0
2025-03-14 14:45:00,603.6,604.86,603.6,604.44,2862.0,601.9269,603.1834,601.9269,602.7646,2862.0
2025-03-14 14:50:00,604.92,604.94,604.25,604.61,2360.0,603.2433,603.2632,602.5751,602.9341,2360.0
2025-03-14 14:55:00,604.31,604.31,603.32,603.91,3890.0,602.635,602.635,601.6477,602.2361,3890.0
2025-03-14 15:00:00,604.1,605.02,604.09,604.91,3223.0,602.4255,603.343,602.4156,603.2333,3223.0
2025-03-14 15:05:00,604.93,606.26,604.93,605.66,4076.0,603.2532,604.5795,603.2532,603.9812,4076.0
2025-03-14 15:10:00,605.13,606.01,605.13,605.73,1321.0,603.4527,604.3302,603.4527,604.051,1321.0
2025-03-14 15:15:00,605.31,605.63,604.95,604.95,2611.0,603.6322,603.9513,603.2732,603.2732,2611.0
2025-03-14 15:20:00,604.92,605.34,604.77,604.77,3175.0,603.2433,603.6621,603.0937,603.0937,3175.0
2025-03-14 15:25:00,604.63,605.72,604.63,604.88,3357.0,602.9541,604.041,602.9541,603.2034,3357.0
2025-03-14 15:30:00,604.94,605.55,604.62,604.62,2918.0,603.2632,603.8715,602.9441,602.9441,2918.0
2025-03-14 15:35:00,604.7,605.15,604.23,605.11,2666.0,603.0239,603.4726,602.5552,603.4327,2666.0
2025-03-14 15:40:00,604.81,606.23,604.8,606.23,4714.0,603.1336,604.5496,603.1236,604.5496,4714.0
2025-03-14 15:45:00,606.11,606.93,605.74,606.36,5124.0,604.43,605.2477,604.061,604.6793,5124.0
2025-03-14 15:50:00,606.05,607.97,605.6,607.67,12607.0,604.3701,606.2848,603.9214,605.9856,12607.0
2025-03-14 15:55:00,607.87,608.76,607.33,607.87,60171.0,606.1851,607.0726,605.6466,606.1851,60171.0
2025-03-17 09:30:00,604.56,609.54,604.56,609.15,8174.0,602.8843,607.8505,602.8843,607.4615,8174.0
2025-03-17 09:35:00,609.15,613.39,609.15,613.02,1275.0,607.4615,611.6898,607.4615,611.3208,1275.0
2025-03-17 09:40:00,613.42,615.83,613.32,615.82,1465.0,611.7197,614.123,611.62,614.1131,1465.0
2025-03-17 09:45:00,612.43,616.25,612.43,614.33,4313.0,610.7324,614.5419,610.7324,612.6272,4313.0
2025-03-17 09:50:00,613.18,614.91,612.48,614.42,2814.0,611.4804,613.2056,610.7823,612.7169,2814.0
2025-03-17 09:55:00,614.13,615.04,613.45,613.56,6027.0,612.4277,613.3352,611.7496,611.8593,6027.0
2025-03-17 10:00:00,613.6,613.6,612.4,613.4,1666.0,611.8992,611.8992,610.7025,611.6998,1666.0
2025-03-17 10:05:00,614.0,614.29,612.41,614.19,3276.0,612.2981,612.5873,610.7125,612.4876,3276.0
2025-03-17 10:10:00,614.52,616.93,614.39,616.93,1100.0,612.8167,615.22,612.687,615.22,1100.0
2025-03-17 10:15:00,615.84,616.52,615.46,616.37,3533.0,614.133,614.8111,613.754,614.6615,3533.0
2025-03-17 10:20:00,616.01,617.04,614.99,617.04,3821.0,614.3025,615.3297,613.2854,615.3297,3821.0
2025-03-17 10:25:00,616.11,616.96,615.17,615.26,2867.0,614.4022,615.2499,613.4649,613.5546,2867.0
2025-03-17 10:30:00,614.94,615.96,614.11,614.78,2217.0,613.2355,614.2527,612.4078,613.0759,2217.0
2025-03-17 10:35:00,615.36,616.46,613.87,616.46,3234.0,613.6543,614.7513,612.1685,614.7513,3234.0
2025-03-17 10:40:00,615.77,615.77,614.95,615.22,1110.0,614.0632,614.0632,613.2455,613.5147,1110.0
2025-03-17 10:45:00,615.13,615.68,615.13,615.68,705.0,613.425,613.9734,613.425,613.9734,705.0
2025-03-17 10:50:00,615.08,615.49,614.52,614.84,1620.0,613.3751,613.784,612.8167,613.1358,1620.0
2025-03-17 10:55:00,614.29,614.77,613.66,614.77,1641.0,612.5873,613.066,611.959,613.066,1641.0
2025-03-17 11:00:00,614.84,615.22,614.26,615.22,2259.0,613.1358,613.5147,612.5574,613.5147,2259.0
2025-03-17 11:05:00,615.83,615.83,614.7,615.83,5159.0,614.123,614.123,612.9962,614.123,5159.0
2025-03-17 11:10:00,615.73,617.08,614.73,616.89,2861.0,614.0233,615.3696,613.0261,615.1801,2861.0
2025-03-17 11:15:00,616.75,617.9,616.3,617.9,2800.0,615.0405,616.1873,614.5917,616.1873,2800.0
2025-03-17 11:20:00,618.0,619.05,617.87,618.54,1799.0,616.287,617.3341,616.1574,616.8255,1799.0
2025-03-17 11:25:00,618.34,619.07,617.8,618.6,2726.0,616.6261,617.354,616.0876,616.8853,2726.0
2025-03-17 11:30:00,617.99,618.0,615.77,616.02,4757.0,616.277,616.287,614.0632,614.3125,4757.0
2025-03-17 11:35:00,615.95,616.89,615.38,615.94,3249.0,614.2427,615.1801,613.6743,614.2327,3249.0
2025-03-17 11:40:00,615.65,616.44,615.65,615.76,1116.0,613.9435,614.7313,613.9435,614.0532,1116.0
2025-03-17 11:45:00,615.78,616.94,615.78,616.29,1122.0,614.0732,615.2299,614.0732,614.5817,1122.0
2025-03-17 11:50:00,616.29,616.83,615.68,616.83,3474.0,614.5817,615.1203,613.9734,615.1203,3474.0
2025-03-17 11:55:00,616.75,617.28,616.16,616.38,2067.0,615.0405,615.569,614.4521,614.6715,2067.0
2025-03-17 12:00:00,616.05,617.12,615.83,617.12,1384.0,614.3424,615.4094,614.123,615.4094,1384.0
2025-03-17 12:05:00,617.12,618.93,617.12,618.93,2500.0,615.4094,617.2144,615.4094,617.2144,2500.0
2025-03-17 12:10:00,618.46,618.46,617.73,617.93,2914.0,616.7457,616.7457,616.0178,616.2172,2914.0
2025-03-17 12:15:00,617.92,617.92,617.01,617.54,782.0,616.2072,616.2072,615.2998,615.8283,782.0
2025-03-17 12:20:00,617.81,617.82,616.99,617.06,1300.0,616.0975,616.1075,615.2798,615.3496,1300.0
2025-03-17 12:25:00,617.1,617.3,616.33,616.36,3442.0,615.3895,615.5889,614.6216,614.6516,3442.0
2025-03-17 12:30:00,616.28,616.84,615.87,616.0,1508.0,614.5718,615.1302,614.1629,614.2926,1508.0
2025-03-17 12:35:00,615.92,616.52,615.83,616.08,5401.0,614.2128,614.8111,614.123,614.3723,5401.0
2025-03-17 12:40:00,615.79,616.22,615.21,615.28,2300.0,614.0831,614.5119,613.5047,613.5745,2300.0
2025-03-17 12:45:00,615.21,615.99,615.02,615.98,1627.0,613.5047,614.2826,613.3153,614.2726,1627.0
2025-03-17 12:50:00,616.77,616.99,615.63,616.99,800.0,615.0604,615.2798,613.9236,615.2798,800.0
2025-03-17 12:55:00,616.42,617.17,616.33,616.93,900.0,614.7114,615.4593,614.6216,615.22,900.0
2025-03-17 13:00:00,616.62,617.17,615.87,615.88,2441.0,614.9108,615.4593,614.1629,614.1729,2441.0
2025-03-17 13:05:00,616.07,616.97,616.07,616.97,3439.0,614.3624,615.2599,614.3624,615.2599,3439.0
2025-03-17 13:10:00,616.81,617.54,616.73,617.54,2837.0,615.1003,615.8283,615.0205,615.8283,2837.0
2025-03-17 13:15:00,617.36,617.49,616.74,617.49,2837.0,615.6488,615.7784,615.0305,615.7784,2837.0
2025-03-17 13:20:00,617.35,617.75,616.51,617.32,2031.0,615.6388,616.0377,614.8011,615.6089,2031.0
2025-03-17 13:25:00,617.71,618.61,617.36,618.0,2937.0,615.9978,616.8953,615.6488,616.287,2937.0
2025-03-17 13:30:00,618.39,618.52,617.81,618.43,2390.0,616.6759,616.8056,616.0975,616.7158,2390.0
2025-03-17 13:35:00,618.99,619.56,618.99,619.47,1364.0,617.2743,617.8427,617.2743,617.7529,1364.0
2025-03-17 13:40:00,619.64,619.64,618.9,619.41,1729.0,617.9225,617.9225,617.1845,617.6931,1729.0
2025-03-17 13:45:00,619.45,619.47,618.73,618.73,900.0,617.733,617.7529,617.015,617.015,900.0
2025-03-17 13:50:00,619.03,619.5,619.03,619.06,1739.0,617.3142,617.7829,617.3142,617.3441,1739.0
2025-03-17 13:55:00,619.78,619.78,619.47,619.51,540.0,618.0621,618.0621,617.7529,617.7928,540.0
2025-03-17 14:00:00,619.86,620.81,619.86,620.56,3296.0,618.1419,619.0892,618.1419,618.8399,3296.0
2025-03-17 14:05:00,620.55,621.03,619.93,621.03,2561.0,618.8299,619.3086,618.2117,619.3086,2561.0
2025-03-17 14:10:00,620.83,621.71,620.42,621.54,1851.0,619.1092,619.9867,618.7003,619.8172,1851.0
2025-03-17 14:15:00,621.66,621.71,620.92,621.5,6860.0,619.9369,619.9867,619.1989,619.7773,6860.0
2025-03-17 14:20:00,621.46,621.53,620.84,621.4,3667.0,619.7374,619.8072,619.1191,619.6776,3667.0
2025-03-17 14:25:00,621.5,622.52,621.27,621.89,2408.0,619.7773,620.7945,619.5479,620.1662,2408.0
2025-03-17 14:30:00,621.89,622.13,621.2,621.2,5667.0,620.1662,620.4056,619.4781,619.4781,5667.0
2025-03-17 14:35:00,621.2,622.77,621.16,622.45,7814.0,619.4781,621.0438,619.4382,620.7247,7814.0
2025-03-17 14:40:00,622.1,622.73,621.78,622.48,5509.0,620.3756,621.0039,620.0565,620.7546,5509.0
2025-03-17 14:45:00,622.49,624.29,622.49,624.23,5603.0,620.7646,622.5596,620.7646,622.4997,5603.0
2025-03-17 14:50:00,624.2,624.82,623.39,624.73,4445.0,622.4698,623.0881,621.6621,622.9984,4445.0
2025-03-17 14:55:00,624.73,624.92,623.46,623.59,11777.0,622.9984,623.1878,621.7319,621.8615,11777.0
2025-03-17 15:00:00,623.12,623.46,622.39,622.39,10639.0,621.3928,621.7319,620.6648,620.6648,10639.0
2025-03-17 15:05:00,623.13,624.2,623.13,623.99,2605.0,621.4028,622.4698,621.4028,622.2604,2605.0
2025-03-17 15:10:00,623.9,623.9,622.98,623.88,5053.0,622.1707,622.1707,621.2532,622.1507,5053.0
2025-03-17 15:15:00,623.7,623.71,622.95,623.6,4239.0,621.9712,621.9812,621.2233,621.8715,4239.0
2025-03-17 15:20:00,623.7,624.8,623.27,624.0,8997.0,621.9712,623.0682,621.5424,622.2704,8997.0
2025-03-17 15:25:00,624.19,624.59,623.5,624.45,3980.0,622.4599,622.8587,621.7718,622.7191,3980.0
2025-03-17 15:30:00,624.07,624.29,623.13,623.13,8397.0,622.3402,622.5596,621.4028,621.4028,8397.0
2025-03-17 15:35:00,623.44,623.72,622.86,623.05,6948.0,621.7119,621.9912,621.1335,621.323,6948.0
2025-03-17 15:40:00,623.01,624.04,622.49,623.95,10135.0,621.2831,622.3103,620.7646,622.2205,10135.0
2025-03-17 15:45:00,623.88,624.06,623.41,623.82,12432.0,622.1507,622.3302,621.682,622.0909,12432.0
2025-03-17 15:50:00,623.71,624.16,622.33,623.12,23956.0,621.9812,622.4299,620.605,621.3928,23956.0
2025-03-17 15:55:00,622.81,623.51,621.37,621.38,74039.0,621.0837,621.7817,619.6477,619.6576,74039.0
2025-03-18 09:30:00,617.73,622.08,615.12,619.11,8692.0,616.0178,620.3557,613.415,617.3939,8692.0
2025-03-18 09:35:00,618.71,618.71,616.11,616.11,603.0,616.995,616.995,614.4022,614.4022,603.0
2025-03-18 09:40:00,617.07,617.87,616.87,617.18,2246.0,615.3596,616.1574,615.1601,615.4693,2246.0
2025-03-18 09:45:00,615.73,617.22,615.37,616.93,3896.0,614.0233,615.5092,613.6643,615.22,3896.0
2025-03-18 09:50:00,616.41,617.1,616.17,616.21,2212.0,614.7014,615.3895,614.4621,614.502,2212.0
2025-03-18 09:55:00,616.21,616.52,613.95,613.95,2132.0,614.502,614.8111,612.2482,612.2482,2132.0
2025-03-18 10:00:00,615.63,615.82,614.0,614.38,1510.0,613.9236,614.1131,612.2981,612.677,1510.0
2025-03-18 10:05:00,614.55,615.78,614.45,615.27,2156.0,612.8466,614.0732,612.7468,613.5646,2156.0
2025-03-18 10:10:00,615.48,615.48,614.47,615.29,1112.0,613.774,613.774,612.7668,613.5845,1112.0
2025-03-18 10:15:00,615.16,615.38,615.02,615.02,1900.0,613.4549,613.6743,613.3153,613.3153,1900.0
2025-03-18 10:20:00,616.05,616.05,615.33,615.33,916.0,614.3424,614.3424,613.6244,613.6244,916.0
2025-03-18 10:25:00,616.05,616.5,615.93,616.23,2544.0,614.3424,614.7912,614.2227,614.5219,2544.0
2025-03-18 10:30:00,616.14,617.1,615.93,616.79,1649.0,614.4322,615.3895,614.2227,615.0804,1649.0
2025-03-18 10:35:00,616.78,617.08,616.74,617.08,1350.0,615.0704,615.3696,615.0305,615.3696,1350.0
2025-03-18 10:40:00,616.62,616.86,614.39,614.67,19476.0,614.9108,615.1502,612.687,612.9662,19476.0
2025-03-18 10:45:00,614.67,614.67,614.67,614.67,300.0,612.9662,612.9662,612.9662,612.9662,300.0
2025-03-18 10:50:00,613.77,614.66,613.77,614.47,1139.0,612.0687,612.9563,612.0687,612.7668,1139.0
2025-03-18 10:55:00,614.55,615.4,614.23,614.41,3725.0,612.8466,613.6942,612.5275,612.707,3725.0
2025-03-18 11:00:00,614.41,614.41,611.79,612.46,7613.0,612.707,612.707,610.0942,610.7624,7613.0
2025-03-18 11:05:00,612.55,612.55,611.2,611.39,1140.0,610.8521,610.8521,609.5059,609.6953,1140.0
2025-03-18 11:10:00,611.37,611.38,610.91,610.91,2981.0,609.6754,609.6854,609.2167,609.2167,2981.0
2025-03-18 11:15:00,610.02,610.02,609.59,609.59,600.0,608.3291,608.3291,607.9003,607.9003,600.0
2025-03-18 11:20:00,609.43,610.25,609.16,609.75,5740.0,607.7408,608.5585,607.4715,608.0599,5740.0
2025-03-18 11:25:00,609.75,610.7,609.68,610.59,1858.0,608.0599,609.0072,607.9901,608.8975,1858.0
2025-03-18 11:30:00,609.95,610.0,609.07,609.73,2960.0,608.2593,608.3092,607.3818,608.0399,2960.0
2025-03-18 11:35:00,610.46,610.62,610.41,610.62,401.0,608.7679,608.9275,608.718,608.9275,401.0
2025-03-18 11:40:00,610.96,611.33,610.05,610.6,5723.0,609.2665,609.6355,608.359,608.9075,5723.0
2025-03-18 11:45:00,610.44,610.44,610.0,610.1,1881.0,608.748,608.748,608.3092,608.4089,1881.0
2025-03-18 11:50:00,610.02,610.46,609.54,609.75,2549.0,608.3291,608.7679,607.8505,608.0599,2549.0
2025-03-18 11:55:00,609.76,609.81,609.17,609.48,1699.0,608.0698,608.1197,607.4815,607.7906,1699.0
2025-03-18 12:00:00,609.83,610.26,609.8,610.26,400.0,608.1397,608.5685,608.1097,608.5685,400.0
2025-03-18 12:05:00,610.77,610.82,610.27,610.27,957.0,609.077,609.1269,608.5784,608.5784,957.0
2025-03-18 12:10:00,610.85,611.65,610.35,611.65,5238.0,609.1568,609.9546,608.6582,609.9546,5238.0
2025-03-18 12:15:00,611.86,613.0,611.82,611.82,1512.0,610.164,611.3009,610.1241,610.1241,1512.0
2025-03-18 12:20:00,612.24,612.28,612.01,612.01,439.0,610.543,610.5829,610.3136,610.3136,439.0
2025-03-18 12:25:00,612.94,613.25,612.22,613.25,3374.0,611.241,611.5502,610.523,611.5502,3374.0
2025-03-18 12:30:00,613.74,613.74,613.24,613.29,891.0,612.0388,612.0388,611.5402,611.5901,891.0
2025-03-18 12:35:00,614.04,614.04,613.27,613.51,1063.0,612.338,612.338,611.5701,611.8095,1063.0
2025-03-18 12:40:00,614.34,614.34,612.43,612.43,300.0,612.6372,612.6372,610.7324,610.7324,300.0
2025-03-18 12:45:00,612.42,612.42,611.99,612.0,1223.0,610.7225,610.7225,610.2937,610.3036,1223.0
2025-03-18 12:50:00,612.21,612.21,611.23,611.69,3392.0,610.5131,610.5131,609.5358,609.9945,3392.0
2025-03-18 12:55:00,611.68,613.2,611.68,612.32,1470.0,609.9845,611.5003,609.9845,610.6228,1470.0
2025-03-18 13:00:00,612.16,613.88,612.16,612.44,600.0,610.4632,612.1784,610.4632,610.7424,600.0
2025-03-18 13:05:00,613.19,613.19,611.39,612.72,1982.0,611.4903,611.4903,609.6953,611.0216,1982.0
2025-03-18 13:10:00,612.7,613.55,612.63,613.09,500.0,611.0017,611.8493,610.9319,611.3906,500.0
2025-03-18 13:15:00,613.98,613.98,611.77,612.36,3750.0,612.2782,612.2782,610.0743,610.6626,3750.0
2025-03-18 13:20:00,611.94,613.87,611.94,613.82,2890.0,610.2438,612.1685,610.2438,612.1186,2890.0
2025-03-18 13:25:00,614.36,614.5,613.49,613.68,2957.0,612.6571,612.7967,611.7895,611.979,2957.0
2025-03-18 13:30:00,614.0,614.03,613.99,614.03,300.0,612.2981,612.328,612.2881,612.328,300.0
2025-03-18 13:35:00,614.5,616.04,614.5,616.04,2677.0,612.7967,614.3324,612.7967,614.3324,2677.0
2025-03-18 13:40:00,615.83,615.91,615.82,615.82,1466.0,614.123,614.2028,614.1131,614.1131,1466.0
2025-03-18 13:45:00,615.82,616.35,615.82,615.82,806.0,614.1131,614.6416,614.1131,614.1131,806.0
2025-03-18 13:50:00,615.88,616.36,615.88,616.36,322.0,614.1729,614.6516,614.1729,614.6516,322.0
2025-03-18 13:55:00,615.94,615.94,615.17,615.17,5919.0,614.2327,614.2327,613.4649,613.4649,5919.0
2025-03-18 14:00:00,615.57,615.57,614.1,614.55,3307.0,613.8637,613.8637,612.3978,612.8466,3307.0
2025-03-18 14:05:00,613.94,614.39,613.84,613.84,438.0,612.2383,612.687,612.1385,612.1385,438.0
2025-03-18 14:10:00,614.35,614.53,613.71,613.89,10225.0,612.6471,612.8266,612.0089,612.1884,10225.0
2025-03-18 14:15:00,613.89,614.64,613.75,614.64,1100.0,612.1884,612.9363,612.0488,612.9363,1100.0
2025-03-18 14:20:00,614.95,616.68,614.66,616.37,2240.0,613.2455,614.9707,612.9563,614.6615,2240.0
2025-03-18 14:25:00,616.2,616.21,615.98,616.08,2150.0,614.492,614.502,614.2726,614.3723,2150.0
2025-03-18 14:30:00,615.05,615.31,614.55,614.65,3777.0,613.3452,613.6045,612.8466,612.9463,3777.0
2025-03-18 14:35:00,615.0,615.33,615.0,615.33,739.0,613.2953,613.6244,613.2953,613.6244,739.0
2025-03-18 14:40:00,615.24,615.24,614.55,614.98,3528.0,613.5347,613.5347,612.8466,613.2754,3528.0
2025-03-18 14:45:00,614.69,615.94,614.69,615.94,1633.0,612.9862,614.2327,612.9862,614.2327,1633.0
2025-03-18 14:50:00,615.61,616.96,615.61,616.1,1400.0,613.9036,615.2499,613.9036,614.3923,1400.0
2025-03-18 14:55:00,615.85,616.3,615.81,615.81,1359.0,614.143,614.5917,614.1031,614.1031,1359.0
2025-03-18 15:00:00,616.34,616.53,615.75,615.91,4169.0,614.6316,614.8211,614.0432,614.2028,4169.0
2025-03-18 15:05:00,615.96,616.05,615.32,615.8,1480.0,614.2527,614.3424,613.6144,614.0931,1480.0
2025-03-18 15:10:00,615.79,616.64,614.85,616.07,8150.0,614.0831,614.9308,613.1457,614.3624,8150.0
2025-03-18 15:15:00,615.7,616.42,615.52,616.42,2010.0,613.9934,614.7114,613.8139,614.7114,2010.0
2025-03-18 15:20:00,615.72,616.08,615.24,615.49,2823.0,614.0133,614.3723,613.5347,613.784,2823.0
2025-03-18 15:25:00,614.94,615.51,614.5,614.5,2875.0,613.2355,613.8039,612.7967,612.7967,2875.0
2025-03-18 15:30:00,614.64,615.69,614.09,615.65,5153.0,612.9363,613.9834,612.3878,613.9435,5153.0
2025-03-18 15:35:00,616.03,616.14,615.09,616.14,2168.0,614.3225,614.4322,613.3851,614.4322,2168.0
2025-03-18 15:40:00,615.87,616.01,615.3,615.76,4156.0,614.1629,614.3025,613.5945,614.0532,4156.0
2025-03-18 15:45:00,615.67,615.94,614.31,614.5,22700.0,613.9635,614.2327,612.6072,612.7967,22700.0
2025-03-18 15:50:00,615.37,616.18,614.19,616.06,7818.0,613.6643,614.4721,612.4876,614.3524,7818.0
2025-03-18 15:55:00,616.38,617.07,615.6,616.88,45209.0,614.6715,615.3596,613.8937,615.1701,45209.0
2025-03-19 09:30:00,616.4,616.4,616.31,616.31,5637.0,614.6914,614.6914,614.6017,614.6017,5637.0
2025-03-19 09:35:00,617.09,619.88,616.69,619.38,3883.0,615.3795,618.1618,614.9806,617.6632,3883.0
2025-03-19 09:40:00,619.38,619.39,617.36,617.76,918.0,617.6632,617.6732,615.6488,616.0477,918.0
2025-03-19 09:45:00,617.71,619.96,617.57,619.79,2049.0,615.9978,618.2416,615.8582,618.072,2049.0
2025-03-19 09:50:00,620.03,620.03,619.56,619.56,400.0,618.3114,618.3114,617.8427,617.8427,400.0
2025-03-19 09:55:00,620.43,620.73,619.71,619.71,667.0,618.7103,619.0094,617.9923,617.9923,667.0
2025-03-19 10:00:00,620.63,621.64,619.95,620.89,3768.0,618.9097,619.9169,618.2316,619.169,3768.0
2025-03-19 10:05:00,620.75,622.63,620.24,621.89,2283.0,619.0294,620.9042,618.5208,620.1662,2283.0
2025-03-19 10:10:00,622.88,622.88,621.65,621.65,2050.0,621.1535,621.1535,619.9269,619.9269,2050.0
2025-03-19 10:15:00,621.51,622.89,621.51,622.89,1000.0,619.7873,621.1635,619.7873,621.1635,1000.0
2025-03-19 10:20:00,622.62,623.5,622.62,623.5,787.0,620.8942,621.7718,620.8942,621.7718,787.0
2025-03-19 10:25:00,622.86,622.99,622.55,622.55,1013.0,621.1335,621.2632,620.8244,620.8244,1013.0
2025-03-19 10:30:00,622.24,622.95,622.23,622.93,1052.0,620.5153,621.2233,620.5053,621.2033,1052.0
2025-03-19 10:35:00,622.32,622.81,622.28,622.81,300.0,620.595,621.0837,620.5551,621.0837,300.0
2025-03-19 10:40:00,622.48,622.95,621.26,621.26,3025.0,620.7546,621.2233,619.538,619.538,3025.0
2025-03-19 10:45:00,621.77,622.84,621.67,622.5,2362.0,620.0466,621.1136,619.9468,620.7745,2362.0
2025-03-19 10:50:00,623.16,623.16,622.42,623.01,1050.0,621.4327,621.4327,620.6948,621.2831,1050.0
2025-03-19 10:55:00,622.68,622.82,622.26,622.77,1082.0,620.954,621.0936,620.5352,621.0438,1082.0
2025-03-19 11:00:00,622.97,623.93,622.77,623.84,3613.0,621.2432,622.2006,621.0438,622.1108,3613.0
2025-03-19 11:05:00,623.84,624.24,623.83,624.23,1161.0,622.1108,622.5097,622.1008,622.4997,1161.0
2025-03-19 11:10:00,624.26,625.04,624.23,624.63,1718.0,622.5297,623.3075,622.4997,622.8986,1718.0
2025-03-19 11:15:00,624.83,624.83,623.6,623.71,3376.0,623.0981,623.0981,621.8715,621.9812,3376.0
2025-03-19 11:20:00,623.71,625.43,623.71,624.85,4752.0,621.9812,623.6964,621.9812,623.118,4752.0
2025-03-19 11:25:00,624.26,625.04,624.1,624.35,2497.0,622.5297,623.3075,622.3701,622.6194,2497.0
2025-03-19 11:30:00,624.62,624.68,623.8,624.4,640.0,622.8887,622.9485,622.0709,622.6693,640.0
2025-03-19 11:35:00,624.93,625.14,624.77,624.95,1200.0,623.1978,623.4072,623.0382,623.2177,1200.0
2025-03-19 11:40:00,624.95,625.47,624.51,624.95,1180.0,623.2177,623.7363,622.779,623.2177,1180.0
2025-03-19 11:45:00,624.88,625.3,624.03,625.3,4607.0,623.1479,623.5668,622.3003,623.5668,4607.0
2025-03-19 11:50:00,625.48,626.44,625.48,626.14,700.0,623.7463,624.7036,623.7463,624.4044,700.0
2025-03-19 11:55:00,626.28,626.3,625.63,626.01,2727.0,624.5441,624.564,623.8959,624.2748,2727.0
2025-03-19 12:00:00,626.25,626.35,625.86,626.35,500.0,624.5141,624.6139,624.1252,624.6139,500.0
2025-03-19 12:05:00,627.02,627.02,626.25,626.25,2917.0,625.282,625.282,624.5141,624.5141,2917.0
2025-03-19 12:10:00,625.96,626.19,625.53,625.54,1521.0,624.2249,624.4543,623.7961,623.8061,1521.0
2025-03-19 12:15:00,625.2,625.7,624.87,625.11,1309.0,623.4671,623.9657,623.138,623.3773,1309.0
2025-03-19 12:20:00,624.7,625.91,624.69,625.13,1720.0,622.9684,624.1751,622.9585,623.3972,1720.0
2025-03-19 12:25:00,625.54,625.65,625.49,625.58,584.0,623.8061,623.9158,623.7562,623.846,584.0
2025-03-19 12:30:00,626.07,626.07,625.19,625.19,2234.0,624.3346,624.3346,623.4571,623.4571,2234.0
2025-03-19 12:35:00,625.49,626.06,625.38,626.0,3424.0,623.7562,624.3247,623.6466,624.2648,3424.0
2025-03-19 12:40:00,626.0,626.36,625.92,626.0,1752.0,624.2648,624.6238,624.1851,624.2648,1752.0
2025-03-19 12:45:00,625.99,626.44,625.5,625.5,4202.0,624.2549,624.7036,623.7662,623.7662,4202.0
2025-03-19 12:50:00,625.62,626.36,625.61,626.36,804.0,623.8859,624.6238,623.8759,624.6238,804.0
2025-03-19 12:55:00,626.36,626.36,625.03,625.32,5809.0,624.6238,624.6238,623.2975,623.5867,5809.0
2025-03-19 13:00:00,625.0,625.8,624.74,625.06,4536.0,623.2676,624.0654,623.0083,623.3274,4536.0
2025-03-19 13:05:00,625.39,625.4,624.49,624.5,1840.0,623.6565,623.6665,622.759,622.769,1840.0
2025-03-19 13:10:00,624.56,624.88,624.25,624.25,3104.0,622.8288,623.1479,622.5197,622.5197,3104.0
2025-03-19 13:15:00,624.25,624.48,623.13,623.49,5401.0,622.5197,622.749,621.4028,621.7618,5401.0
2025-03-19 13:20:00,623.45,623.79,623.44,623.79,238.0,621.7219,622.061,621.7119,622.061,238.0
2025-03-19 13:25:00,623.57,624.08,623.46,623.6,2400.0,621.8416,622.3502,621.7319,621.8715,2400.0
2025-03-19 13:30:00,623.6,623.77,623.43,623.46,2300.0,621.8715,622.041,621.702,621.7319,2300.0
2025-03-19 13:35:00,623.74,624.15,623.63,624.1,1959.0,622.0111,622.42,621.9014,622.3701,1959.0
2025-03-19 13:40:00,624.15,624.31,623.2,623.2,12598.0,622.42,622.5795,621.4726,621.4726,12598.0
2025-03-19 13:45:00,623.54,623.54,622.27,622.27,3522.0,621.8117,621.8117,620.5452,620.5452,3522.0
2025-03-19 13:50:00,622.55,623.85,622.55,623.47,6360.0,620.8244,622.1208,620.8244,621.7418,6360.0
2025-03-19 13:55:00,623.33,623.42,623.04,623.4,10617.0,621.6022,621.692,621.313,621.672,10617.0
2025-03-19 14:00:00,623.03,625.5,622.0,625.21,8517.0,621.3031,623.7662,620.2759,623.477,8517.0
2025-03-19 14:05:00,624.51,625.0,624.12,625.0,3712.0,622.779,623.2676,622.39,623.2676,3712.0
2025-03-19 14:10:00,625.65,627.34,625.65,626.19,6524.0,623.9158,625.6011,623.9158,624.4543,6524.0
2025-03-19 14:15:00,626.82,627.04,626.0,626.56,3003.0,625.0826,625.302,624.2648,624.8233,3003.0
2025-03-19 14:20:00,626.11,626.49,625.47,626.35,5008.0,624.3745,624.7535,623.7363,624.6139,5008.0
2025-03-19 14:25:00,626.5,626.57,625.02,625.02,3540.0,624.7634,624.8333,623.2875,623.2875,3540.0
2025-03-19 14:30:00,625.64,628.69,625.64,627.77,5335.0,623.9058,626.9474,623.9058,626.0299,5335.0
2025-03-19 14:35:00,628.33,628.96,627.5,627.83,5903.0,626.5884,627.2166,625.7607,626.0898,5903.0
2025-03-19 14:40:00,627.75,630.24,627.61,630.24,2219.0,626.01,628.4931,625.8704,628.4931,2219.0
2025-03-19 14:45:00,629.43,629.77,628.49,629.39,4330.0,627.6853,628.0244,626.7479,627.6454,4330.0
2025-03-19 14:50:00,628.92,631.89,628.88,630.76,4199.0,627.1767,630.1385,627.1369,629.0116,4199.0
2025-03-19 14:55:00,630.86,632.08,630.22,630.23,3775.0,629.1114,630.328,628.4731,628.4831,3775.0
2025-03-19 15:00:00,630.96,632.71,630.96,632.28,4117.0,629.2111,630.9562,629.2111,630.5274,4117.0
2025-03-19 15:05:00,632.31,634.37,632.31,634.37,6267.0,630.5573,632.6116,630.5573,632.6116,6267.0
2025-03-19 15:10:00,634.58,635.26,632.73,634.2,13896.0,632.8211,633.4992,630.9762,632.4421,13896.0
2025-03-19 15:15:00,634.4,634.4,632.94,633.8,7199.0,632.6415,632.6415,631.1856,632.0432,7199.0
2025-03-19 15:20:00,633.33,633.33,629.74,630.42,5075.0,631.5745,631.5745,627.9945,628.6726,5075.0
2025-03-19 15:25:00,630.43,630.99,628.17,629.24,7784.0,628.6826,629.241,626.4288,627.4959,7784.0
2025-03-19 15:30:00,629.03,631.47,629.03,630.31,14769.0,627.2864,629.7197,627.2864,628.5629,14769.0
2025-03-19 15:35:00,630.6,631.42,629.57,630.88,7324.0,628.8521,629.6698,627.8249,629.1313,7324.0
2025-03-19 15:40:00,631.2,631.82,630.7,631.56,9447.0,629.4504,630.0687,628.9518,629.8094,9447.0
2025-03-19 15:45:00,631.46,631.64,630.39,630.58,6380.0,629.7097,629.8892,628.6427,628.8321,6380.0
2025-03-19 15:50:00,630.21,630.81,628.59,630.67,24609.0,628.4632,629.0615,626.8477,628.9219,24609.0
2025-03-19 15:55:00,630.18,630.74,629.13,630.26,51240.0,628.4332,628.9917,627.3862,628.513,51240.0
2025-03-20 09:30:00,622.32,626.07,622.26,623.88,8662.0,620.595,624.3346,620.5352,622.1507,8662.0
2025-03-20 09:35:00,623.88,624.18,621.24,621.82,5440.0,622.1507,622.4499,619.518,620.0964,5440.0
2025-03-20 09:40:00,621.82,627.73,620.72,627.44,2548.0,620.0964,625.99,618.9995,625.7008,2548.0
2025-03-20 09:45:00,627.71,627.71,625.0,626.52,5329.0,625.9701,625.9701,623.2676,624.7834,5329.0
2025-03-20 09:50:00,627.1,628.05,626.4,627.06,4069.0,625.3618,626.3092,624.6637,625.3219,4069.0
2025-03-20 09:55:00,627.46,628.39,626.93,626.93,3519.0,625.7208,626.6482,625.1923,625.1923,3519.0
2025-03-20 10:00:00,627.45,630.12,627.44,629.59,6918.0,625.7108,628.3734,625.7008,627.8449,6918.0
2025-03-20 10:05:00,629.16,630.04,628.35,629.35,6084.0,627.4161,628.2936,626.6083,627.6055,6084.0
2025-03-20 10:10:00,629.94,629.94,627.09,627.43,3939.0,628.1939,628.1939,625.3518,625.6909,3939.0
2025-03-20 10:15:00,627.09,628.62,626.52,627.99,4891.0,625.3518,626.8776,624.7834,626.2493,4891.0
2025-03-20 10:20:00,628.7,628.87,627.48,628.5,3950.0,626.9573,627.1269,625.7407,626.7579,3950.0
2025-03-20 10:25:00,628.18,630.4,628.09,628.09,12932.0,626.4388,628.6526,626.349,626.349,12932.0
2025-03-20 10:30:00,627.68,627.73,627.6,627.73,800.0,625.9402,625.99,625.8604,625.99,800.0
2025-03-20 10:35:00,628.63,629.19,627.52,628.77,2145.0,626.8875,627.446,625.7806,627.0272,2145.0
2025-03-20 10:40:00,628.7,630.29,628.69,629.76,3746.0,626.9573,628.5429,626.9474,628.0144,3746.0
2025-03-20 10:45:00,630.0,630.36,630.0,630.36,500.0,628.2537,628.6127,628.2537,628.6127,500.0
2025-03-20 10:50:00,629.91,629.91,628.62,629.31,3511.0,628.164,628.164,626.8776,627.5657,3511.0
2025-03-20 10:55:00,629.09,629.7,629.09,629.39,1300.0,627.3463,627.9546,627.3463,627.6454,1300.0
2025-03-20 11:00:00,629.61,630.02,629.1,629.83,985.0,627.8648,628.2737,627.3562,628.0842,985.0
2025-03-20 11:05:00,630.35,630.35,629.47,629.8,3064.0,628.6028,628.6028,627.7252,628.0543,3064.0
2025-03-20 11:10:00,630.08,631.13,629.68,631.0,2320.0,628.3335,629.3806,627.9346,629.251,2320.0
2025-03-20 11:15:00,630.83,631.2,629.78,630.24,3413.0,629.0814,629.4504,628.0344,628.4931,3413.0
2025-03-20 11:20:00,629.55,630.89,629.35,630.8,1186.0,627.805,629.1413,627.6055,629.0515,1186.0
2025-03-20 11:25:00,630.45,631.03,630.42,630.61,2000.0,628.7025,629.2809,628.6726,628.8621,2000.0
2025-03-20 11:30:00,630.61,631.09,629.72,629.73,3103.0,628.8621,629.3407,627.9745,627.9845,3103.0
2025-03-20 11:35:00,629.14,629.28,629.12,629.19,850.0,627.3961,627.5357,627.3762,627.446,850.0
2025-03-20 11:40:00,629.78,631.2,629.78,631.0,6683.0,628.0344,629.4504,628.0344,629.251,6683.0
2025-03-20 11:45:00,630.5,630.8,630.29,630.8,774.0,628.7524,629.0515,628.5429,629.0515,774.0
2025-03-20 11:50:00,630.27,630.6,630.25,630.37,1000.0,628.523,628.8521,628.5031,628.6227,1000.0
2025-03-20 11:55:00,629.99,630.11,628.69,629.19,1044.0,628.2438,628.3634,626.9474,627.446,1044.0
2025-03-20 12:00:00,628.95,630.36,628.94,630.19,3315.0,627.2067,628.6127,627.1967,628.4432,3315.0
2025-03-20 12:05:00,629.69,629.69,628.73,628.76,2438.0,627.9446,627.9446,626.9873,627.0172,2438.0
2025-03-20 12:10:00,628.02,628.46,627.93,628.46,600.0,626.2792,626.718,626.1895,626.718,600.0
2025-03-20 12:15:00,628.21,628.38,627.56,627.69,3795.0,626.4687,626.6382,625.8205,625.9501,3795.0
2025-03-20 12:20:00,627.36,627.36,627.36,627.36,400.0,625.6211,625.6211,625.6211,625.6211,400.0
2025-03-20 12:25:00,627.1,627.26,626.2,626.21,2621.0,625.3618,625.5213,624.4643,624.4743,2621.0
2025-03-20 12:30:00,626.65,626.9,626.1,626.6,1134.0,624.913,625.1623,624.3646,624.8632,1134.0
2025-03-20 12:35:00,626.09,626.89,626.09,626.6,1100.0,624.3546,625.1524,624.3546,624.8632,1100.0
2025-03-20 12:40:00,627.35,627.36,626.3,626.3,228.0,625.6111,625.6211,624.564,624.564,228.0
2025-03-20 12:45:00,626.34,627.07,626.02,626.02,700.0,624.6039,625.3319,624.2848,624.2848,700.0
2025-03-20 12:50:00,626.06,626.28,625.79,626.05,3350.0,624.3247,624.5441,624.0554,624.3147,3350.0
2025-03-20 12:55:00,626.02,626.5,625.43,625.43,3765.0,624.2848,624.7634,623.6964,623.6964,3765.0
2025-03-20 13:00:00,625.49,626.27,625.49,626.0,1115.0,623.7562,624.5341,623.7562,624.2648,1115.0
2025-03-20 13:05:00,626.74,627.42,626.53,627.41,1952.0,625.0028,625.6809,624.7934,625.6709,1952.0
2025-03-20 13:10:00,627.49,627.88,627.33,627.51,824.0,625.7507,626.1396,625.5911,625.7706,824.0
2025-03-20 13:15:00,627.25,627.25,626.79,627.09,1276.0,625.5114,625.5114,625.0526,625.3518,1276.0
2025-03-20 13:20:00,627.09,627.09,625.94,625.96,1613.0,625.3518,625.3518,624.205,624.2249,1613.0
2025-03-20 13:25:00,625.9,626.11,624.86,624.99,3286.0,624.1651,624.3745,623.128,623.2576,3286.0
2025-03-20 13:30:00,625.25,626.27,625.25,626.26,600.0,623.5169,624.5341,623.5169,624.5241,600.0
2025-03-20 13:35:00,625.87,626.27,625.64,625.79,1006.0,624.1352,624.5341,623.9058,624.0554,1006.0
2025-03-20 13:40:00,625.97,625.97,625.48,625.79,800.0,624.2349,624.2349,623.7463,624.0554,800.0
2025-03-20 13:45:00,626.67,626.83,626.29,626.29,1071.0,624.933,625.0925,624.554,624.554,1071.0
2025-03-20 13:50:00,626.14,626.76,625.96,625.96,3736.0,624.4044,625.0227,624.2249,624.2249,3736.0
2025-03-20 13:55:00,625.82,625.86,625.82,625.86,250.0,624.0853,624.1252,624.0853,624.1252,250.0
2025-03-20 14:00:00,626.27,626.74,625.98,626.38,5247.0,624.5341,625.0028,624.2449,624.6438,5247.0
2025-03-20 14:05:00,626.78,626.8,626.45,626.8,528.0,625.0427,625.0626,624.7136,625.0626,528.0
2025-03-20 14:10:00,626.84,627.44,626.82,626.97,1749.0,625.1025,625.7008,625.0826,625.2321,1749.0
2025-03-20 14:15:00,627.39,627.61,627.15,627.61,559.0,625.651,625.8704,625.4116,625.8704,559.0
2025-03-20 14:20:00,627.38,627.39,626.26,626.48,1770.0,625.641,625.651,624.5241,624.7435,1770.0
2025-03-20 14:25:00,626.58,626.58,625.55,625.55,901.0,624.8432,624.8432,623.8161,623.8161,901.0
2025-03-20 14:30:00,624.99,625.01,624.92,624.93,800.0,623.2576,623.2776,623.1878,623.1978,800.0
2025-03-20 14:35:00,624.96,626.39,624.95,626.05,1639.0,623.2277,624.6538,623.2177,624.3147,1639.0
2025-03-20 14:40:00,626.12,626.12,625.16,625.28,1300.0,624.3845,624.3845,623.4272,623.5468,1300.0
2025-03-20 14:45:00,625.57,625.94,625.31,625.94,2533.0,623.836,624.205,623.5767,624.205,2533.0
2025-03-20 14:50:00,626.53,627.84,626.53,627.62,1510.0,624.7934,626.0997,624.7934,625.8803,1510.0
2025-03-20 14:55:00,628.12,628.12,625.73,625.73,2788.0,626.379,626.379,623.9956,623.9956,2788.0
2025-03-20 15:00:00,625.49,626.88,625.49,626.85,3870.0,623.7562,625.1424,623.7562,625.1125,3870.0
2025-03-20 15:05:00,626.88,626.88,626.15,626.15,772.0,625.1424,625.1424,624.4144,624.4144,772.0
2025-03-20 15:10:00,626.19,626.76,626.19,626.6,900.0,624.4543,625.0227,624.4543,624.8632,900.0
2025-03-20 15:15:00,626.23,627.65,626.23,627.27,1758.0,624.4942,625.9103,624.4942,625.5313,1758.0
2025-03-20 15:20:00,626.99,628.32,626.99,627.43,2668.0,625.2521,626.5784,625.2521,625.6909,2668.0
2025-03-20 15:25:00,627.43,627.43,625.62,625.62,2200.0,625.6909,625.6909,623.8859,623.8859,2200.0
2025-03-20 15:30:00,625.71,626.74,625.56,626.47,2228.0,623.9756,625.0028,623.8261,624.7335,2228.0
2025-03-20 15:35:00,626.86,626.88,625.79,625.79,882.0,625.1224,625.1424,624.0554,624.0554,882.0
2025-03-20 15:40:00,625.97,626.42,625.59,626.26,5919.0,624.2349,624.6837,623.856,624.5241,5919.0
2025-03-20 15:45:00,626.64,627.01,626.31,627.01,6860.0,624.9031,625.272,624.574,625.272,6860.0
2025-03-20 15:50:00,626.38,627.23,625.15,626.3,15505.0,624.6438,625.4914,623.4172,624.564,15505.0
2025-03-20 15:55:00,626.06,627.05,624.12,624.3,50125.0,624.3247,625.3119,622.39,622.5695,50125.0
2025-03-21 09:30:00,621.62,628.14,613.04,617.47,109938.0,619.897,626.3989,611.3408,615.7585,109938.0
2025-03-21 09:35:00,616.88,618.31,613.58,613.59,4690.0,615.1701,616.5961,611.8793,611.8892,4690.0
2025-03-21 09:40:00,613.75,618.32,613.75,618.19,5835.0,612.0488,616.6061,612.0488,616.4765,5835.0
2025-03-21 09:45:00,616.7,617.95,614.09,615.94,7826.0,614.9906,616.2371,612.3878,614.2327,7826.0
2025-03-21 09:50:00,616.31,617.48,611.72,613.27,5439.0,614.6017,615.7684,610.0244,611.5701,5439.0
2025-03-21 09:55:00,612.7,614.91,612.61,614.87,3000.0,611.0017,613.2056,610.9119,613.1657,3000.0
2025-03-21 10:00:00,615.13,615.13,613.24,613.56,7595.0,613.425,613.425,611.5402,611.8593,7595.0
2025-03-21 10:05:00,614.86,616.73,613.84,614.62,4716.0,613.1557,615.0205,612.1385,612.9164,4716.0
2025-03-21 10:10:00,615.03,616.62,613.46,616.62,2107.0,613.3252,614.9108,611.7596,614.9108,2107.0
2025-03-21 10:15:00,615.91,617.49,615.5,617.49,1063.0,614.2028,615.7784,613.7939,615.7784,1063.0
2025-03-21 10:20:00,616.84,618.69,616.27,617.52,1058.0,615.1302,616.9751,614.5618,615.8083,1058.0
2025-03-21 10:25:00,617.96,618.44,617.01,617.73,2144.0,616.2471,616.7258,615.2998,616.0178,2144.0
2025-03-21 10:30:00,618.07,618.38,617.47,617.47,1500.0,616.3568,616.666,615.7585,615.7585,1500.0
2025-03-21 10:35:00,618.0,618.35,616.78,617.0,4706.0,616.287,616.636,615.0704,615.2898,4706.0
2025-03-21 10:40:00,616.14,618.35,616.12,618.27,2557.0,614.4322,616.636,614.4122,616.5563,2557.0
2025-03-21 10:45:00,618.27,619.78,618.07,619.0,2114.0,616.5563,618.0621,616.3568,617.2842,2114.0
2025-03-21 10:50:00,619.7,619.98,619.01,619.27,777.0,617.9823,618.2615,617.2942,617.5535,777.0
2025-03-21 10:55:00,619.99,621.55,619.28,620.15,3933.0,618.2715,619.8272,617.5635,618.431,3933.0
2025-03-21 11:00:00,620.99,620.99,620.02,620.02,1695.0,619.2687,619.2687,618.3014,618.3014,1695.0
2025-03-21 11:05:00,620.77,621.16,620.77,620.93,1100.0,619.0493,619.4382,619.0493,619.2089,1100.0
2025-03-21 11:10:00,620.77,621.42,619.05,619.06,4485.0,619.0493,619.6975,617.3341,617.3441,4485.0
2025-03-21 11:15:00,619.09,619.09,619.02,619.02,645.0,617.374,617.374,617.3042,617.3042,645.0
2025-03-21 11:20:00,618.47,619.07,618.42,619.07,1500.0,616.7557,617.354,616.7058,617.354,1500.0
2025-03-21 11:25:00,618.95,618.96,617.54,618.12,3765.0,617.2344,617.2443,615.8283,616.4067,3765.0
2025-03-21 11:30:00,618.44,619.45,618.44,618.61,2124.0,616.7258,617.733,616.7258,616.8953,2124.0
2025-03-21 11:35:00,618.56,619.02,618.55,619.02,300.0,616.8455,617.3042,616.8355,617.3042,300.0
2025-03-21 11:40:00,618.45,618.45,617.17,617.28,1098.0,616.7358,616.7358,615.4593,615.569,1098.0
2025-03-21 11:45:00,617.13,617.53,617.12,617.18,1357.0,615.4194,615.8183,615.4094,615.4693,1357.0
2025-03-21 11:50:00,616.69,617.21,616.14,616.38,2488.0,614.9806,615.4992,614.4322,614.6715,2488.0
2025-03-21 11:55:00,616.81,616.81,616.41,616.41,1000.0,615.1003,615.1003,614.7014,614.7014,1000.0
2025-03-21 12:00:00,616.69,617.35,616.1,617.21,4753.0,614.9806,615.6388,614.3923,615.4992,4753.0
2025-03-21 12:05:00,616.7,618.04,616.27,617.64,1712.0,614.9906,616.3269,614.5618,615.928,1712.0
2025-03-21 12:10:00,618.3,618.54,617.83,618.54,1575.0,616.5862,616.8255,616.1175,616.8255,1575.0
2025-03-21 12:15:00,618.71,619.61,618.11,619.61,13210.0,616.995,617.8925,616.3967,617.8925,13210.0
2025-03-21 12:20:00,619.68,620.23,619.07,619.61,5816.0,617.9624,618.5108,617.354,617.8925,5816.0
2025-03-21 12:25:00,619.6,619.98,618.98,619.98,1988.0,617.8826,618.2615,617.2643,618.2615,1988.0
2025-03-21 12:30:00,618.97,619.12,617.58,618.25,3980.0,617.2543,617.4039,615.8682,616.5363,3980.0
2025-03-21 12:35:00,618.25,618.25,617.18,617.67,3036.0,616.5363,616.5363,615.4693,615.9579,3036.0
2025-03-21 12:40:00,618.14,618.14,617.67,617.67,510.0,616.4266,616.4266,615.9579,615.9579,510.0
2025-03-21 12:45:00,617.59,618.85,617.59,618.85,700.0,615.8781,617.1347,615.8781,617.1347,700.0
2025-03-21 12:50:00,619.45,619.45,619.28,619.28,200.0,617.733,617.733,617.5635,617.5635,200.0
2025-03-21 12:55:00,619.05,620.94,618.92,620.93,4550.0,617.3341,619.2189,617.2045,619.2089,4550.0
2025-03-21 13:00:00,620.28,620.28,619.65,619.65,983.0,618.5607,618.5607,617.9324,617.9324,983.0
2025-03-21 13:05:00,619.75,620.17,619.75,619.89,1045.0,618.0322,618.451,618.0322,618.1718,1045.0
2025-03-21 13:10:00,619.81,620.16,619.55,620.16,2249.0,618.092,618.441,617.8327,618.441,2249.0
2025-03-21 13:15:00,620.08,620.82,620.06,620.58,1910.0,618.3612,619.0992,618.3413,618.8599,1910.0
2025-03-21 13:20:00,619.86,620.52,619.71,620.18,2293.0,618.1419,618.8,617.9923,618.461,2293.0
2025-03-21 13:25:00,619.86,620.37,619.46,619.46,1314.0,618.1419,618.6504,617.743,617.743,1314.0
2025-03-21 13:30:00,619.37,619.37,618.71,618.71,1945.0,617.6532,617.6532,616.995,616.995,1945.0
2025-03-21 13:35:00,619.12,620.25,619.11,619.8,2313.0,617.4039,618.5308,617.3939,618.082,2313.0
2025-03-21 13:40:00,619.85,620.83,619.79,620.83,1264.0,618.1319,619.1092,618.072,619.1092,1264.0
2025-03-21 13:45:00,620.9,621.87,620.9,621.85,1600.0,619.179,620.1463,619.179,620.1263,1600.0
2025-03-21 13:50:00,622.1,622.79,622.04,622.7,1500.0,620.3756,621.0637,620.3158,620.974,1500.0
2025-03-21 13:55:00,622.65,622.66,621.21,621.53,2391.0,620.9241,620.9341,619.4881,619.8072,2391.0
2025-03-21 14:00:00,621.65,621.65,621.21,621.65,912.0,619.9269,619.9269,619.4881,619.9269,912.0
2025-03-21 14:05:00,621.23,621.23,620.11,620.57,1870.0,619.5081,619.5081,618.3912,618.8499,1870.0
2025-03-21 14:10:00,620.58,621.47,620.57,620.85,2213.0,618.8599,619.7474,618.8499,619.1291,2213.0
2025-03-21 14:15:00,621.58,622.46,621.23,621.77,2162.0,619.8571,620.7346,619.5081,620.0466,2162.0
2025-03-21 14:20:00,621.92,622.47,621.2,621.2,1814.0,620.1961,620.7446,619.4781,619.4781,1814.0
2025-03-21 14:25:00,620.72,620.72,620.5,620.5,600.0,618.9995,618.9995,618.7801,618.7801,600.0
2025-03-21 14:30:00,620.35,621.17,620.35,621.09,1969.0,618.6305,619.4482,618.6305,619.3684,1969.0
2025-03-21 14:35:00,621.05,621.74,621.04,621.74,947.0,619.3286,620.0166,619.3186,620.0166,947.0
2025-03-21 14:40:00,622.32,622.32,621.89,621.92,700.0,620.595,620.595,620.1662,620.1961,700.0
2025-03-21 14:45:00,621.93,621.95,620.92,621.35,3578.0,620.2061,620.2261,619.1989,619.6277,3578.0
2025-03-21 14:50:00,621.72,621.87,620.58,620.58,2431.0,619.9967,620.1463,618.8599,618.8599,2431.0
2025-03-21 14:55:00,620.9,621.69,620.9,621.57,1806.0,619.179,619.9668,619.179,619.8471,1806.0
2025-03-21 15:00:00,620.99,620.99,620.04,620.04,2115.0,619.2687,619.2687,618.3214,618.3214,2115.0
2025-03-21 15:05:00,620.32,621.03,619.82,619.82,3374.0,618.6006,619.3086,618.102,618.102,3374.0
2025-03-21 15:10:00,620.42,620.47,619.06,620.22,5777.0,618.7003,618.7502,617.3441,618.5009,5777.0
2025-03-21 15:15:00,620.84,620.84,619.76,620.06,1600.0,619.1191,619.1191,618.0421,618.3413,1600.0
2025-03-21 15:20:00,619.72,619.98,618.64,619.75,6039.0,618.0022,618.2615,616.9252,618.0322,6039.0
2025-03-21 15:25:00,619.78,619.98,619.08,619.55,3411.0,618.0621,618.2615,617.364,617.8327,3411.0
2025-03-21 15:30:00,619.76,621.06,619.36,620.43,2880.0,618.0421,619.3385,617.6432,618.7103,2880.0
2025-03-21 15:35:00,620.74,620.8,620.14,620.29,12796.0,619.0194,619.0792,618.4211,618.5707,12796.0
2025-03-21 15:40:00,620.05,621.05,619.25,620.85,8391.0,618.3313,619.3286,617.5335,619.1291,8391.0
2025-03-21 15:45:00,620.82,621.49,620.67,621.08,4900.0,619.0992,619.7673,618.9496,619.3585,4900.0
2025-03-21 15:50:00,624.41,624.58,621.54,623.77,11407.0,622.6792,622.8488,619.8172,622.041,11407.0
2025-03-21 15:55:00,624.15,624.55,622.08,622.1,39377.0,622.42,622.8189,620.3557,620.3756,39377.0
2025-03-24 09:30:00,634.63,639.68,632.55,639.68,6920.0,632.8709,637.9069,630.7967,637.9069,6920.0
2025-03-24 09:35:00,637.68,640.0,637.66,639.53,5425.0,635.9125,638.226,635.8925,637.7573,5425.0
2025-03-24 09:40:00,639.13,644.01,639.12,642.64,7270.0,637.3584,642.2249,637.3485,640.8587,7270.0
2025-03-24 09:45:00,642.12,642.69,638.41,639.27,3374.0,640.3402,640.9086,636.6404,637.4981,3374.0
2025-03-24 09:50:00,639.04,639.04,636.7,639.0,1274.0,637.2687,637.2687,634.9352,637.2288,1274.0
2025-03-24 09:55:00,638.7,638.98,636.89,636.89,13096.0,636.9296,637.2089,635.1246,635.1246,13096.0
2025-03-24 10:00:00,636.94,637.05,635.0,635.21,4873.0,635.1745,635.2842,633.2399,633.4493,4873.0
2025-03-24 10:05:00,635.2,636.0,633.43,634.92,4960.0,633.4393,634.2371,631.6742,633.1601,4960.0
2025-03-24 10:10:00,635.0,635.0,634.13,635.0,2214.0,633.2399,633.2399,632.3723,633.2399,2214.0
2025-03-24 10:15:00,636.0,637.0,635.39,636.51,10631.0,634.2371,635.2343,633.6288,634.7457,10631.0
2025-03-24 10:20:00,636.6,637.38,636.31,637.31,3234.0,634.8355,635.6133,634.5463,635.5435,3234.0
2025-03-24 10:25:00,637.63,638.82,637.63,638.82,2074.0,635.8626,637.0493,635.8626,637.0493,2074.0
2025-03-24 10:30:00,637.68,638.83,637.34,638.83,501.0,635.9125,637.0593,635.5734,637.0593,501.0
2025-03-24 10:35:00,638.11,639.3,638.1,638.97,496.0,636.3413,637.528,636.3313,637.1989,496.0
2025-03-24 10:40:00,638.66,639.13,638.66,639.13,400.0,636.8897,637.3584,636.8897,637.3584,400.0
2025-03-24 10:45:00,637.32,638.9,637.32,638.28,2425.0,635.5535,637.1291,635.5535,636.5108,2425.0
2025-03-24 10:50:00,638.53,638.88,638.05,638.81,1847.0,636.7601,637.1091,636.2814,637.0393,1847.0
2025-03-24 10:55:00,638.1,638.88,637.81,638.85,3200.0,636.3313,637.1091,636.0421,637.0792,3200.0
2025-03-24 11:00:00,639.68,639.68,638.37,638.7,694.0,637.9069,637.9069,636.6005,636.9296,694.0
2025-03-24 11:05:00,639.02,639.48,639.02,639.48,1859.0,637.2487,637.7075,637.2487,637.7075,1859.0
2025-03-24 11:10:00,639.39,639.39,639.39,639.39,100.0,637.6177,637.6177,637.6177,637.6177,100.0
2025-03-24 11:15:00,638.96,639.47,638.96,639.31,1400.0,637.1889,637.6975,637.1889,637.5379,1400.0
2025-03-24 11:20:00,639.61,640.85,639.32,639.88,2201.0,637.8371,639.0737,637.5479,638.1064,2201.0
2025-03-24 11:25:00,639.87,640.86,639.11,640.66,2957.0,638.0964,639.0836,637.3385,638.8842,2957.0
2025-03-24 11:30:00,640.41,640.82,640.37,640.81,4030.0,638.6349,639.0438,638.595,639.0338,4030.0
2025-03-24 11:35:00,640.82,641.57,640.43,640.45,2473.0,639.0438,639.7917,638.6548,638.6748,2473.0
2025-03-24 11:40:00,640.46,640.9,640.25,640.6,8655.0,638.6848,639.1235,638.4753,638.8244,8655.0
2025-03-24 11:45:00,640.88,641.18,640.29,640.5,4092.0,639.1036,639.4028,638.5152,638.7246,4092.0
2025-03-24 11:50:00,640.89,641.22,640.76,641.22,2417.0,639.1136,639.4426,638.9839,639.4426,2417.0
2025-03-24 11:55:00,641.52,641.52,640.67,640.67,3000.0,639.7418,639.7418,638.8942,638.8942,3000.0
2025-03-24 12:00:00,641.4,641.4,640.66,641.15,926.0,639.6221,639.6221,638.8842,639.3728,926.0
2025-03-24 12:05:00,641.1,641.44,640.59,641.44,2810.0,639.323,639.662,638.8144,639.662,2810.0
2025-03-24 12:10:00,641.54,641.63,640.96,640.96,1537.0,639.7618,639.8515,639.1834,639.1834,1537.0
2025-03-24 12:15:00,640.91,641.19,640.33,640.71,1994.0,639.1335,639.4127,638.5551,638.9341,1994.0
2025-03-24 12:20:00,640.22,641.32,640.13,641.27,7704.0,638.4454,639.5424,638.3557,639.4925,7704.0
2025-03-24 12:25:00,640.84,640.84,640.15,640.26,6200.0,639.0637,639.0637,638.3756,638.4853,6200.0
2025-03-24 12:30:00,639.89,640.75,639.87,640.75,10500.0,638.1163,638.9739,638.0964,638.9739,10500.0
2025-03-24 12:35:00,640.97,641.01,639.99,640.3,10656.0,639.1933,639.2332,638.2161,638.5252,10656.0
2025-03-24 12:40:00,640.05,640.05,639.27,639.96,11129.0,638.2759,638.2759,637.4981,638.1861,11129.0
2025-03-24 12:45:00,639.97,640.12,638.89,639.7,5496.0,638.1961,638.3457,637.1191,637.9269,5496.0
2025-03-24 12:50:00,639.93,639.93,639.4,639.55,11565.0,638.1562,638.1562,637.6277,637.7773,11565.0
2025-03-24 12:55:00,639.88,639.98,639.39,639.98,2370.0,638.1064,638.2061,637.6177,638.2061,2370.0
2025-03-24 13:00:00,639.87,640.11,639.61,639.96,4909.0,638.0964,638.3357,637.8371,638.1861,4909.0
2025-03-24 13:05:00,640.0,640.72,640.0,640.5,10291.0,638.226,638.944,638.226,638.7246,10291.0
2025-03-24 13:10:00,640.36,640.65,640.25,640.27,34178.0,638.585,638.8742,638.4753,638.4953,34178.0
2025-03-24 13:15:00,640.26,640.39,638.69,638.7,5309.0,638.4853,638.6149,636.9197,636.9296,5309.0
2025-03-24 13:20:00,638.9,639.27,638.39,638.87,3912.0,637.1291,637.4981,636.6205,637.0992,3912.0
2025-03-24 13:25:00,639.14,639.27,638.79,639.27,3438.0,637.3684,637.4981,637.0194,637.4981,3438.0
2025-03-24 13:30:00,639.27,639.66,638.68,639.66,17466.0,637.4981,637.887,636.9097,637.887,17466.0
2025-03-24 13:35:00,639.53,640.05,639.38,639.38,1037.0,637.7573,638.2759,637.6077,637.6077,1037.0
2025-03-24 13:40:00,640.18,640.18,638.63,638.63,1111.0,638.4055,638.4055,636.8598,636.8598,1111.0
2025-03-24 13:45:00,638.6,639.27,638.6,638.92,951.0,636.8299,637.4981,636.8299,637.149,951.0
2025-03-24 13:50:00,639.27,639.27,638.54,638.54,1662.0,637.4981,637.4981,636.7701,636.7701,1662.0
2025-03-24 13:55:00,638.38,638.52,637.45,637.5,1571.0,636.6105,636.7501,635.6831,635.733,1571.0
2025-03-24 14:00:00,637.42,637.42,634.51,634.51,2174.0,635.6532,635.6532,632.7512,632.7512,2174.0
2025-03-24 14:05:00,634.89,635.54,634.69,635.54,2530.0,633.1302,633.7784,632.9307,633.7784,2530.0
2025-03-24 14:10:00,635.16,636.46,635.06,636.46,5635.0,633.3994,634.6958,633.2997,634.6958,5635.0
2025-03-24 14:15:00,636.33,636.33,635.42,635.95,2970.0,634.5662,634.5662,633.6587,634.1873,2970.0
2025-03-24 14:20:00,635.69,636.95,635.64,636.95,3721.0,633.928,635.1845,633.8781,635.1845,3721.0
2025-03-24 14:25:00,636.88,637.74,636.68,636.69,2659.0,635.1147,635.9723,634.9152,634.9252,2659.0
2025-03-24 14:30:00,637.1,637.48,636.44,637.4,1153.0,635.3341,635.713,634.6759,635.6332,1153.0
2025-03-24 14:35:00,637.67,639.23,637.04,639.22,2096.0,635.9025,637.4582,635.2742,637.4482,2096.0
2025-03-24 14:40:00,639.04,640.56,639.04,640.54,1026.0,637.2687,638.7845,637.2687,638.7645,1026.0
2025-03-24 14:45:00,640.5,640.7,639.64,640.29,2520.0,638.7246,638.9241,637.867,638.5152,2520.0
2025-03-24 14:50:00,639.76,640.55,639.76,640.38,1144.0,637.9867,638.7745,637.9867,638.605,1144.0
2025-03-24 14:55:00,640.56,640.56,640.28,640.48,1455.0,638.7845,638.7845,638.5053,638.7047,1455.0
2025-03-24 15:00:00,640.32,641.47,640.29,641.47,5753.0,638.5451,639.692,638.5152,639.692,5753.0
2025-03-24 15:05:00,641.47,641.95,641.18,641.6,3172.0,639.692,640.1706,639.4028,639.8216,3172.0
2025-03-24 15:10:00,641.2,641.72,641.14,641.34,4245.0,639.4227,639.9413,639.3629,639.5623,4245.0
2025-03-24 15:15:00,641.62,642.54,641.39,642.54,3554.0,639.8415,640.759,639.6122,640.759,3554.0
2025-03-24 15:20:00,642.19,642.62,641.64,642.34,5181.0,640.41,640.8388,639.8615,640.5595,5181.0
2025-03-24 15:25:00,642.37,642.7,642.09,642.09,2687.0,640.5895,640.9185,640.3102,640.3102,2687.0
2025-03-24 15:30:00,642.65,643.22,642.44,643.09,2298.0,640.8687,641.4371,640.6593,641.3075,2298.0
2025-03-24 15:35:00,642.77,643.18,642.45,642.72,2316.0,640.9883,641.3972,640.6692,640.9385,2316.0
2025-03-24 15:40:00,642.64,644.06,642.62,644.06,5906.0,640.8587,642.2748,640.8388,642.2748,5906.0
2025-03-24 15:45:00,643.69,644.8,643.35,644.8,4764.0,641.9058,643.0127,641.5667,643.0127,4764.0
2025-03-24 15:50:00,644.3,644.3,642.25,643.77,11760.0,642.5141,642.5141,640.4698,641.9856,11760.0
2025-03-24 15:55:00,644.2,644.39,642.21,642.21,37976.0,642.4144,642.6039,640.4299,640.4299,37976.0
2025-03-25 09:30:00,647.7,652.39,643.32,652.07,21368.0,645.9047,650.5817,641.5368,650.2626,21368.0
2025-03-25 09:35:00,651.87,651.95,648.33,648.34,9301.0,650.0631,650.1429,646.5329,646.5429,9301.0
2025-03-25 09:40:00,648.21,649.46,647.59,648.0,14482.0,646.4133,647.6598,645.795,646.2039,14482.0
2025-03-25 09:45:00,647.39,648.5,646.35,646.36,9174.0,645.5955,646.7025,644.5584,644.5684,9174.0
2025-03-25 09:50:00,646.27,648.01,644.07,648.01,6007.0,644.4786,646.2138,642.2847,646.2138,6007.0
2025-03-25 09:55:00,648.1,648.92,648.1,648.3,768.0,646.3036,647.1213,646.3036,646.503,768.0
2025-03-25 10:00:00,648.3,648.3,644.65,644.99,5234.0,646.503,646.503,642.8631,643.2022,5234.0
2025-03-25 10:05:00,645.84,646.54,645.28,646.32,5258.0,644.0498,644.7479,643.4914,644.5285,5258.0
2025-03-25 10:10:00,646.74,646.74,644.95,645.72,8179.0,644.9473,644.9473,643.1623,643.9302,8179.0
2025-03-25 10:15:00,645.85,647.58,645.7,647.56,3152.0,644.0598,645.785,643.9102,645.7651,3152.0
2025-03-25 10:20:00,647.61,648.27,646.92,647.36,2032.0,645.8149,646.4731,645.1268,645.5656,2032.0
2025-03-25 10:25:00,647.55,647.85,646.82,647.85,1550.0,645.7551,646.0543,645.0271,646.0543,1550.0
2025-03-25 10:30:00,647.92,648.93,647.91,648.86,3084.0,646.1241,647.1313,646.1141,647.0615,3084.0
2025-03-25 10:35:00,649.7,649.7,648.78,649.04,5572.0,647.8991,647.8991,646.9817,647.241,5572.0
2025-03-25 10:40:00,649.12,649.4,647.75,647.75,2956.0,647.3207,647.6,645.9545,645.9545,2956.0
2025-03-25 10:45:00,647.61,648.37,646.93,647.85,2442.0,645.8149,646.5728,645.1368,646.0543,2442.0
2025-03-25 10:50:00,647.55,647.66,646.38,646.38,1569.0,645.7551,645.8648,644.5883,644.5883,1569.0
2025-03-25 10:55:00,646.38,646.56,644.83,645.27,2867.0,644.5883,644.7678,643.0426,643.4814,2867.0
2025-03-25 11:00:00,646.05,646.05,645.23,645.64,1620.0,644.2593,644.2593,643.4415,643.8504,1620.0
2025-03-25 11:05:00,645.64,645.78,644.99,645.29,2126.0,643.8504,643.99,643.2022,643.5014,2126.0
2025-03-25 11:10:00,645.03,645.12,644.5,644.83,3025.0,643.2421,643.3318,642.7136,643.0426,3025.0
2025-03-25 11:15:00,644.81,646.07,644.67,646.07,5485.0,643.0227,644.2792,642.8831,644.2792,5485.0
2025-03-25 11:20:00,645.98,646.47,645.98,646.36,1719.0,644.1895,644.6781,644.1895,644.5684,1719.0
2025-03-25 11:25:00,646.56,646.56,645.69,645.8,2617.0,644.7678,644.7678,643.9003,644.01,2617.0
2025-03-25 11:30:00,645.77,646.07,645.41,646.07,1791.0,643.98,644.2792,643.621,644.2792,1791.0
2025-03-25 11:35:00,646.0,646.0,645.22,645.41,5225.0,644.2094,644.2094,643.4316,643.621,5225.0
2025-03-25 11:40:00,646.07,646.43,646.03,646.43,800.0,644.2792,644.6382,644.2393,644.6382,800.0
2025-03-25 11:45:00,646.5,646.51,644.69,644.69,2892.0,644.708,644.718,642.903,642.903,2892.0
2025-03-25 11:50:00,644.48,644.48,643.25,643.45,1044.0,642.6936,642.6936,641.467,641.6665,1044.0
2025-03-25 11:55:00,643.5,644.16,643.5,643.65,2743.0,641.7163,642.3745,641.7163,641.8659,2743.0
2025-03-25 12:00:00,644.1,644.1,643.16,643.89,2298.0,642.3147,642.3147,641.3773,642.1052,2298.0
2025-03-25 12:05:00,643.63,644.85,643.31,644.85,2466.0,641.846,643.0626,641.5269,643.0626,2466.0
2025-03-25 12:10:00,645.32,645.32,644.45,644.98,1416.0,643.5313,643.5313,642.6637,643.1922,1416.0
2025-03-25 12:15:00,644.83,645.01,644.53,644.54,1318.0,643.0426,643.2221,642.7435,642.7534,1318.0
2025-03-25 12:20:00,644.43,645.28,644.19,645.28,3249.0,642.6437,643.4914,642.4044,643.4914,3249.0
2025-03-25 12:25:00,645.05,645.05,644.17,644.35,1577.0,643.262,643.262,642.3845,642.564,1577.0
2025-03-25 12:30:00,644.51,644.92,643.85,644.38,2400.0,642.7235,643.1324,642.0654,642.5939,2400.0
2025-03-25 12:35:00,644.43,645.14,644.38,644.96,1879.0,642.6437,643.3518,642.5939,643.1723,1879.0
2025-03-25 12:40:00,645.21,645.74,645.06,645.64,2833.0,643.4216,643.9501,643.272,643.8504,2833.0
2025-03-25 12:45:00,645.28,645.32,645.06,645.29,2137.0,643.4914,643.5313,643.272,643.5014,2137.0
2025-03-25 12:50:00,645.77,646.13,645.61,646.13,504.0,643.98,644.339,643.8205,644.339,504.0
2025-03-25 12:55:00,646.33,646.74,646.31,646.74,932.0,644.5385,644.9473,644.5185,644.9473,932.0
2025-03-25 13:00:00,646.64,647.27,646.62,647.01,4744.0,644.8476,645.4759,644.8277,645.2166,4744.0
2025-03-25 13:05:00,646.67,647.48,646.62,646.7,1061.0,644.8775,645.6853,644.8277,644.9075,1061.0
2025-03-25 13:10:00,647.16,647.31,646.83,646.88,968.0,645.3662,645.5158,645.0371,645.087,968.0
2025-03-25 13:15:00,646.6,647.08,646.52,646.55,2841.0,644.8077,645.2864,644.728,644.7579,2841.0
2025-03-25 13:20:00,646.82,646.82,645.63,645.63,2502.0,645.0271,645.0271,643.8404,643.8404,2502.0
2025-03-25 13:25:00,646.11,646.47,645.68,645.86,2861.0,644.3191,644.6781,643.8903,644.0698,2861.0
2025-03-25 13:30:00,646.12,646.65,645.88,646.19,1389.0,644.3291,644.8576,644.0897,644.3989,1389.0
2025-03-25 13:35:00,646.61,647.48,646.47,647.1,4851.0,644.8177,645.6853,644.6781,645.3063,4851.0
2025-03-25 13:40:00,647.51,647.61,647.51,647.61,321.0,645.7152,645.8149,645.7152,645.8149,321.0
2025-03-25 13:45:00,647.38,647.8,646.96,646.97,4134.0,645.5856,646.0044,645.1667,645.1767,4134.0
2025-03-25 13:50:00,646.78,647.2,646.78,647.2,493.0,644.9872,645.4061,644.9872,645.4061,493.0
2025-03-25 13:55:00,647.17,647.18,646.74,646.92,1382.0,645.3762,645.3861,644.9473,645.1268,1382.0
2025-03-25 14:00:00,646.41,646.91,646.41,646.68,757.0,644.6183,645.1169,644.6183,644.8875,757.0
2025-03-25 14:05:00,646.43,646.9,646.1,646.66,4599.0,644.6382,645.1069,644.3091,644.8676,4599.0
2025-03-25 14:10:00,646.95,647.31,646.95,647.31,2012.0,645.1568,645.5158,645.1568,645.5158,2012.0
2025-03-25 14:15:00,647.25,647.48,647.1,647.48,839.0,645.4559,645.6853,645.3063,645.6853,839.0
2025-03-25 14:20:00,647.76,648.03,647.47,647.56,4392.0,645.9645,646.2338,645.6753,645.7651,4392.0
2025-03-25 14:25:00,647.46,647.46,646.67,646.91,2696.0,645.6653,645.6653,644.8775,645.1169,2696.0
2025-03-25 14:30:00,647.45,647.45,646.21,647.09,2352.0,645.6554,645.6554,644.4188,645.2964,2352.0
2025-03-25 14:35:00,647.3,647.56,647.02,647.02,1374.0,645.5058,645.7651,645.2266,645.2266,1374.0
2025-03-25 14:40:00,647.2,647.41,646.43,646.98,3821.0,645.4061,645.6155,644.6382,645.1867,3821.0
2025-03-25 14:45:00,646.97,647.34,646.97,647.12,1439.0,645.1767,645.5457,645.1767,645.3263,1439.0
2025-03-25 14:50:00,647.19,647.57,646.48,647.39,5464.0,645.3961,645.775,644.6881,645.5955,5464.0
2025-03-25 14:55:00,647.37,648.46,647.32,648.43,7608.0,645.5756,646.6626,645.5257,646.6327,7608.0
2025-03-25 15:00:00,648.45,649.98,648.29,649.98,1748.0,646.6526,648.1784,646.493,648.1784,1748.0
2025-03-25 15:05:00,650.39,651.15,650.37,650.43,8987.0,648.5872,649.3451,648.5673,648.6271,8987.0
2025-03-25 15:10:00,650.83,650.84,649.88,650.2,15135.0,649.026,649.036,648.0786,648.3978,15135.0
2025-03-25 15:15:00,650.23,650.59,649.94,650.59,3261.0,648.4277,648.7867,648.1385,648.7867,3261.0
2025-03-25 15:20:00,650.44,650.74,649.71,649.91,6219.0,648.6371,648.9363,647.9091,648.1086,6219.0
2025-03-25 15:25:00,649.55,650.13,649.4,649.92,5988.0,647.7496,648.3279,647.6,648.1185,5988.0
2025-03-25 15:30:00,649.76,650.99,649.76,650.66,3470.0,647.959,649.1856,647.959,648.8565,3470.0
2025-03-25 15:35:00,650.32,650.8,646.62,649.24,20833.0,648.5174,648.9961,644.8277,647.4404,20833.0
2025-03-25 15:40:00,649.07,649.92,648.89,649.92,7981.0,647.2709,648.1185,647.0914,648.1185,7981.0
2025-03-25 15:45:00,650.18,651.73,649.6,651.61,13983.0,648.3778,649.9235,647.7994,649.8038,13983.0
2025-03-25 15:50:00,651.47,651.69,650.36,651.36,26008.0,649.6642,649.8836,648.5573,649.5545,26008.0
2025-03-25 15:55:00,651.55,652.26,650.92,651.7,88504.0,649.744,650.452,649.1158,649.8936,88504.0
2025-03-26 09:30:00,649.94,651.97,649.94,651.8,6718.0,648.1385,650.1628,648.1385,649.9933,6718.0
2025-03-26 09:35:00,651.11,654.55,651.0,654.55,5653.0,649.3052,652.7357,649.1955,652.7357,5653.0
2025-03-26 09:40:00,654.97,656.89,653.86,656.15,4375.0,653.1545,655.0692,652.0476,654.3313,4375.0
2025-03-26 09:45:00,655.63,655.69,652.84,653.72,10934.0,653.8127,653.8725,651.0304,651.908,10934.0
2025-03-26 09:50:00,653.28,654.01,652.41,652.82,12901.0,651.4692,652.1972,650.6016,651.0105,12901.0
2025-03-26 09:55:00,653.22,653.29,650.37,650.96,31376.0,651.4094,651.4792,648.5673,649.1556,31376.0
2025-03-26 10:00:00,650.89,652.65,650.58,651.5,19769.0,649.0858,650.841,648.7767,649.6942,19769.0
2025-03-26 10:05:00,651.5,653.05,651.5,651.75,14758.0,649.6942,651.2399,649.6942,649.9435,14758.0
2025-03-26 10:10:00,651.59,653.0,651.58,652.72,11825.0,649.7839,651.19,649.7739,650.9108,11825.0
2025-03-26 10:15:00,652.72,652.73,651.72,652.51,7312.0,650.9108,650.9207,649.9135,650.7014,7312.0
2025-03-26 10:20:00,651.9,652.0,650.05,650.6,13868.0,650.093,650.1928,648.2482,648.7966,13868.0
2025-03-26 10:25:00,650.8,650.97,649.42,650.28,8122.0,648.9961,649.1656,647.6199,648.4775,8122.0
2025-03-26 10:30:00,650.0,650.52,649.31,650.17,4915.0,648.1983,648.7169,647.5102,648.3678,4915.0
2025-03-26 10:35:00,650.17,651.25,649.35,650.7,3654.0,648.3678,649.4448,647.5501,648.8964,3654.0
2025-03-26 10:40:00,650.7,650.74,650.43,650.7,2500.0,648.8964,648.9363,648.6271,648.8964,2500.0
2025-03-26 10:45:00,650.7,650.7,648.58,648.96,17333.0,648.8964,648.8964,646.7822,647.1612,17333.0
2025-03-26 10:50:00,648.59,649.4,648.58,649.2,1910.0,646.7922,647.6,646.7822,647.4005,1910.0
2025-03-26 10:55:00,649.2,649.81,648.64,648.91,4652.0,647.4005,648.0088,646.8421,647.1113,4652.0
2025-03-26 11:00:00,649.22,650.13,649.01,649.64,5756.0,647.4205,648.3279,647.2111,647.8393,5756.0
2025-03-26 11:05:00,649.64,649.65,648.84,649.14,2168.0,647.8393,647.8493,647.0415,647.3407,2168.0
2025-03-26 11:10:00,648.58,649.19,647.55,648.01,2453.0,646.7822,647.3906,645.7551,646.2138,2453.0
2025-03-26 11:15:00,648.01,648.85,648.01,648.41,3640.0,646.2138,647.0515,646.2138,646.6127,3640.0
2025-03-26 11:20:00,648.41,648.53,647.74,648.2,3839.0,646.6127,646.7324,645.9446,646.4033,3839.0
2025-03-26 11:25:00,648.11,648.11,646.82,646.97,2556.0,646.3135,646.3135,645.0271,645.1767,2556.0
2025-03-26 11:30:00,647.14,647.65,646.71,646.71,2005.0,645.3462,645.8548,644.9174,644.9174,2005.0
2025-03-26 11:35:00,647.19,647.46,647.19,647.46,700.0,645.3961,645.6653,645.3961,645.6653,700.0
2025-03-26 11:40:00,647.47,647.76,646.69,646.69,1579.0,645.6753,645.9645,644.8975,644.8975,1579.0
2025-03-26 11:45:00,646.14,646.15,645.19,645.35,3035.0,644.349,644.359,643.4016,643.5612,3035.0
2025-03-26 11:50:00,645.39,645.4,643.28,643.81,3863.0,643.6011,643.6111,641.4969,642.0255,3863.0
2025-03-26 11:55:00,643.81,643.81,642.39,642.72,6136.0,642.0255,642.0255,640.6094,640.9385,6136.0
2025-03-26 12:00:00,642.43,643.71,642.38,643.37,7010.0,640.6493,641.9257,640.5994,641.5867,7010.0
2025-03-26 12:05:00,643.37,644.08,643.37,643.68,3301.0,641.5867,642.2947,641.5867,641.8958,3301.0
2025-03-26 12:10:00,643.68,644.65,643.55,644.5,8673.0,641.8958,642.8631,641.7662,642.7136,8673.0
2025-03-26 12:15:00,644.5,644.51,643.36,643.36,2300.0,642.7136,642.7235,641.5767,641.5767,2300.0
2025-03-26 12:20:00,643.27,643.75,643.27,643.5,800.0,641.487,641.9656,641.487,641.7163,800.0
2025-03-26 12:25:00,643.8,644.2,643.52,643.89,846.0,642.0155,642.4144,641.7363,642.1052,846.0
2025-03-26 12:30:00,644.49,644.61,643.36,643.67,2540.0,642.7036,642.8232,641.5767,641.8859,2540.0
2025-03-26 12:35:00,643.67,643.67,642.56,643.08,1251.0,641.8859,641.8859,640.7789,641.2975,1251.0
2025-03-26 12:40:00,642.73,643.29,642.62,642.73,700.0,640.9485,641.5069,640.8388,640.9485,700.0
2025-03-26 12:45:00,642.61,642.91,642.24,642.66,1328.0,640.8288,641.128,640.4598,640.8787,1328.0
2025-03-26 12:50:00,642.78,642.78,640.65,640.9,1635.0,640.9983,640.9983,638.8742,639.1235,1635.0
2025-03-26 12:55:00,640.9,640.9,638.81,638.81,2326.0,639.1235,639.1235,637.0393,637.0393,2326.0
2025-03-26 13:00:00,638.69,639.67,638.69,639.42,1300.0,636.9197,637.8969,636.9197,637.6476,1300.0
2025-03-26 13:05:00,638.89,640.06,638.88,640.04,3626.0,637.1191,638.2859,637.1091,638.2659,3626.0
2025-03-26 13:10:00,640.65,641.24,640.49,640.83,2980.0,638.8742,639.4626,638.7147,639.0537,2980.0
2025-03-26 13:15:00,641.02,641.18,638.12,638.12,7321.0,639.2432,639.4028,636.3512,636.3512,7321.0
2025-03-26 13:20:00,638.39,638.4,637.41,637.41,1166.0,636.6205,636.6305,635.6432,635.6432,1166.0
2025-03-26 13:25:00,637.67,638.29,635.53,635.58,3410.0,635.9025,636.5208,633.7684,633.8183,3410.0
2025-03-26 13:30:00,634.84,634.84,634.08,634.34,2422.0,633.0803,633.0803,632.3224,632.5817,2422.0
2025-03-26 13:35:00,634.36,634.83,633.69,633.76,2476.0,632.6017,633.0704,631.9335,632.0033,2476.0
2025-03-26 13:40:00,634.44,635.87,634.22,635.48,7765.0,632.6814,634.1075,632.462,633.7186,7765.0
2025-03-26 13:45:00,635.7,635.95,635.29,635.3,2371.0,633.9379,634.1873,633.5291,633.5391,2371.0
2025-03-26 13:50:00,635.57,636.13,635.56,635.64,1604.0,633.8083,634.3668,633.7983,633.8781,1604.0
2025-03-26 13:55:00,635.93,635.93,635.26,635.42,3047.0,634.1673,634.1673,633.4992,633.6587,3047.0
2025-03-26 14:00:00,635.43,636.01,634.67,634.67,3064.0,633.6687,634.2471,632.9108,632.9108,3064.0
2025-03-26 14:05:00,635.21,635.55,634.67,635.55,1962.0,633.4493,633.7884,632.9108,633.7884,1962.0
2025-03-26 14:10:00,635.55,636.68,635.55,636.68,5295.0,633.7884,634.9152,633.7884,634.9152,5295.0
2025-03-26 14:15:00,636.68,638.01,636.68,637.17,10413.0,634.9152,636.2415,634.9152,635.4039,10413.0
2025-03-26 14:20:00,637.17,638.0,637.17,638.0,2851.0,635.4039,636.2316,635.4039,636.2316,2851.0
2025-03-26 14:25:00,638.27,638.28,637.75,637.75,800.0,636.5008,636.5108,635.9823,635.9823,800.0
2025-03-26 14:30:00,637.93,638.45,637.93,638.05,1718.0,636.1618,636.6803,636.1618,636.2814,1718.0
2025-03-26 14:35:00,638.02,638.2,637.61,637.95,2191.0,636.2515,636.431,635.8427,636.1817,2191.0
2025-03-26 14:40:00,637.98,637.98,636.84,636.91,3395.0,636.2116,636.2116,635.0748,635.1446,3395.0
2025-03-26 14:45:00,636.91,636.91,635.29,635.31,2250.0,635.1446,635.1446,633.5291,633.549,2250.0
2025-03-26 14:50:00,635.31,635.58,633.98,634.21,8552.0,633.549,633.8183,632.2227,632.4521,8552.0
2025-03-26 14:55:00,633.84,634.21,633.11,633.27,5409.0,632.0831,632.4521,631.3551,631.5147,5409.0
2025-03-26 15:00:00,633.29,634.23,632.77,633.28,15882.0,631.5346,632.472,631.0161,631.5247,15882.0
2025-03-26 15:05:00,633.11,633.72,633.04,633.04,1501.0,631.3551,631.9634,631.2853,631.2853,1501.0
2025-03-26 15:10:00,632.41,632.99,631.89,632.85,9668.0,630.6571,631.2355,630.1385,631.0958,9668.0
2025-03-26 15:15:00,632.75,635.54,632.75,635.54,7483.0,630.9961,633.7784,630.9961,633.7784,7483.0
2025-03-26 15:20:00,635.56,636.5,635.22,635.34,3046.0,633.7983,634.7357,633.4593,633.5789,3046.0
2025-03-26 15:25:00,635.07,636.02,634.74,634.74,2501.0,633.3097,634.2571,632.9806,632.9806,2501.0
2025-03-26 15:30:00,634.87,635.59,634.61,634.61,4446.0,633.1102,633.8283,632.851,632.851,4446.0
2025-03-26 15:35:00,634.92,634.94,633.96,634.43,3791.0,633.1601,633.1801,632.2028,632.6715,3791.0
2025-03-26 15:40:00,634.63,635.91,634.63,635.78,5853.0,632.8709,634.1474,632.8709,634.0177,5853.0
2025-03-26 15:45:00,635.83,636.6,635.1,636.6,6517.0,634.0676,634.8355,633.3396,634.8355,6517.0
2025-03-26 15:50:00,636.88,638.42,636.06,637.59,9930.0,635.1147,636.6504,634.2969,635.8227,9930.0
2025-03-26 15:55:00,637.63,637.82,636.68,637.48,37064.0,635.8626,636.0521,634.9152,635.713,37064.0
2025-03-27 09:30:00,632.3,632.98,628.12,629.48,9667.0,630.5474,631.2255,626.379,627.7352,9667.0
2025-03-27 09:35:00,630.32,630.32,625.17,625.48,4988.0,628.5729,628.5729,623.4371,623.7463,4988.0
2025-03-27 09:40:00,625.97,626.03,621.25,621.84,9061.0,624.2349,624.2947,619.528,620.1164,9061.0
2025-03-27 09:45:00,622.72,623.87,621.31,623.18,6961.0,620.9939,622.1407,619.5878,621.4526,6961.0
2025-03-27 09:50:00,624.58,626.33,624.58,625.9,3768.0,622.8488,624.5939,622.8488,624.1651,3768.0
2025-03-27 09:55:00,625.9,627.82,625.26,627.82,4355.0,624.1651,626.0798,623.5269,626.0798,4355.0
2025-03-27 10:00:00,627.68,629.75,627.68,627.97,5319.0,625.9402,628.0044,625.9402,626.2294,5319.0
2025-03-27 10:05:00,627.97,629.2,627.23,627.56,2728.0,626.2294,627.456,625.4914,625.8205,2728.0
2025-03-27 10:10:00,627.45,629.77,625.57,629.76,4931.0,625.7108,628.0244,623.836,628.0144,4931.0
2025-03-27 10:15:00,629.32,630.84,628.86,630.0,3081.0,627.5756,629.0914,627.1169,628.2537,3081.0
2025-03-27 10:20:00,630.84,631.18,629.68,630.11,3009.0,629.0914,629.4305,627.9346,628.3634,3009.0
2025-03-27 10:25:00,629.58,630.48,629.2,630.48,1327.0,627.8349,628.7324,627.456,628.7324,1327.0
2025-03-27 10:30:00,631.13,631.57,630.76,631.57,2061.0,629.3806,629.8194,629.0116,629.8194,2061.0
2025-03-27 10:35:00,632.01,633.19,631.37,633.19,1637.0,630.2582,631.4349,629.6199,631.4349,1637.0
2025-03-27 10:40:00,632.66,632.74,631.69,632.04,874.0,630.9064,630.9862,629.9391,630.2881,874.0
2025-03-27 10:45:00,631.83,631.83,629.59,630.31,2000.0,630.0787,630.0787,627.8449,628.5629,2000.0
2025-03-27 10:50:00,630.72,630.72,629.59,629.59,700.0,628.9718,628.9718,627.8449,627.8449,700.0
2025-03-27 10:55:00,629.71,630.56,628.45,629.02,2264.0,627.9645,628.8122,626.708,627.2765,2264.0
2025-03-27 11:00:00,630.19,630.54,628.96,630.13,3622.0,628.4432,628.7922,627.2166,628.3834,3622.0
2025-03-27 11:05:00,629.12,630.14,628.82,629.34,1419.0,627.3762,628.3934,627.077,627.5956,1419.0
2025-03-27 11:10:00,629.54,630.11,629.41,629.7,1040.0,627.795,628.3634,627.6654,627.9546,1040.0
2025-03-27 11:15:00,629.63,630.62,629.47,630.29,1805.0,627.8848,628.872,627.7252,628.5429,1805.0
2025-03-27 11:20:00,630.18,630.18,629.48,629.48,900.0,628.4332,628.4332,627.7352,627.7352,900.0
2025-03-27 11:25:00,629.4,630.42,629.2,629.2,965.0,627.6554,628.6726,627.456,627.456,965.0
2025-03-27 11:30:00,627.94,628.34,627.02,627.61,1603.0,626.1995,626.5983,625.282,625.8704,1603.0
2025-03-27 11:35:00,626.46,626.73,625.67,625.74,3034.0,624.7236,624.9928,623.9357,624.0056,3034.0
2025-03-27 11:40:00,625.74,626.03,625.43,626.02,3206.0,624.0056,624.2947,623.6964,624.2848,3206.0
2025-03-27 11:45:00,625.45,625.77,625.33,625.39,963.0,623.7164,624.0355,623.5967,623.6565,963.0
2025-03-27 11:50:00,625.34,626.06,625.18,625.19,1712.0,623.6067,624.3247,623.4471,623.4571,1712.0
2025-03-27 11:55:00,625.18,626.12,625.15,626.11,844.0,623.4471,624.3845,623.4172,624.3745,844.0
2025-03-27 12:00:00,625.17,627.82,625.12,627.72,2640.0,623.4371,626.0798,623.3873,625.9801,2640.0
2025-03-27 12:05:00,627.54,628.81,627.54,628.81,1386.0,625.8006,627.067,625.8006,627.067,1386.0
2025-03-27 12:10:00,628.22,628.23,628.22,628.22,353.0,626.4787,626.4887,626.4787,626.4787,353.0
2025-03-27 12:15:00,628.8,629.75,628.8,629.75,1757.0,627.0571,628.0044,627.0571,628.0044,1757.0
2025-03-27 12:20:00,629.78,630.0,629.61,629.61,1300.0,628.0344,628.2537,627.8648,627.8648,1300.0
2025-03-27 12:25:00,629.13,629.6,628.77,628.91,1100.0,627.3862,627.8549,627.0272,627.1668,1100.0
2025-03-27 12:30:00,628.91,629.05,628.91,629.05,700.0,627.1668,627.3064,627.1668,627.3064,700.0
2025-03-27 12:35:00,628.68,628.68,627.82,628.37,2779.0,626.9374,626.9374,626.0798,626.6283,2779.0
2025-03-27 12:40:00,628.24,628.43,627.64,627.64,400.0,626.4986,626.6881,625.9003,625.9003,400.0
2025-03-27 12:45:00,627.26,627.27,626.09,626.09,900.0,625.5213,625.5313,624.3546,624.3546,900.0
2025-03-27 12:50:00,624.86,625.69,624.64,625.43,2442.0,623.128,623.9557,622.9086,623.6964,2442.0
2025-03-27 12:55:00,625.11,625.12,624.3,624.3,1183.0,623.3773,623.3873,622.5695,622.5695,1183.0
2025-03-27 13:00:00,624.08,624.18,623.35,623.98,2673.0,622.3502,622.4499,621.6222,622.2504,2673.0
2025-03-27 13:05:00,624.0,625.08,624.0,625.08,1905.0,622.2704,623.3474,622.2704,623.3474,1905.0
2025-03-27 13:10:00,625.19,625.71,625.18,625.41,1142.0,623.4571,623.9756,623.4471,623.6765,1142.0
2025-03-27 13:15:00,626.69,626.69,626.42,626.42,400.0,624.9529,624.9529,624.6837,624.6837,400.0
2025-03-27 13:20:00,626.05,626.32,625.75,626.19,965.0,624.3147,624.5839,624.0155,624.4543,965.0
2025-03-27 13:25:00,625.84,626.28,624.8,624.8,1438.0,624.1053,624.5441,623.0682,623.0682,1438.0
2025-03-27 13:30:00,624.99,625.04,624.98,625.04,800.0,623.2576,623.3075,623.2477,623.3075,800.0
2025-03-27 13:35:00,624.84,625.41,624.79,625.41,525.0,623.108,623.6765,623.0582,623.6765,525.0
2025-03-27 13:40:00,624.79,624.82,624.19,624.19,1640.0,623.0582,623.0881,622.4599,622.4599,1640.0
2025-03-27 13:45:00,624.17,625.46,624.09,625.34,2789.0,622.4399,623.7263,622.3601,623.6067,2789.0
2025-03-27 13:50:00,624.84,625.75,624.06,624.29,1382.0,623.108,624.0155,622.3302,622.5596,1382.0
2025-03-27 13:55:00,624.29,624.29,624.29,624.29,0.0,622.5596,622.5596,622.5596,622.5596,0.0
2025-03-27 14:00:00,624.79,625.73,624.63,625.49,3660.0,623.0582,623.9956,622.8986,623.7562,3660.0
2025-03-27 14:05:00,626.31,627.52,626.09,626.77,2118.0,624.574,625.7806,624.3546,625.0327,2118.0
2025-03-27 14:10:00,627.13,628.0,627.13,627.73,800.0,625.3917,626.2593,625.3917,625.99,800.0
2025-03-27 14:15:00,627.77,628.5,627.53,628.5,2611.0,626.0299,626.7579,625.7906,626.7579,2611.0
2025-03-27 14:20:00,628.27,629.03,627.49,627.49,1807.0,626.5285,627.2864,625.7507,625.7507,1807.0
2025-03-27 14:25:00,627.47,627.54,627.46,627.54,603.0,625.7308,625.8006,625.7208,625.8006,603.0
2025-03-27 14:30:00,627.27,627.86,626.81,627.64,5482.0,625.5313,626.1197,625.0726,625.9003,5482.0
2025-03-27 14:35:00,627.16,628.08,627.16,627.74,1832.0,625.4216,626.3391,625.4216,626.0,1832.0
2025-03-27 14:40:00,628.37,628.64,628.11,628.64,500.0,626.6283,626.8975,626.369,626.8975,500.0
2025-03-27 14:45:00,628.92,629.16,628.62,629.16,2040.0,627.1767,627.4161,626.8776,627.4161,2040.0
2025-03-27 14:50:00,628.99,629.67,628.84,629.18,2456.0,627.2465,627.9247,627.097,627.436,2456.0
2025-03-27 14:55:00,628.67,628.67,627.39,627.47,1301.0,626.9274,626.9274,625.651,625.7308,1301.0
2025-03-27 15:00:00,627.66,628.66,627.62,628.56,3019.0,625.9202,626.9175,625.8803,626.8177,3019.0
2025-03-27 15:05:00,628.3,629.02,627.7,629.02,1038.0,626.5585,627.2765,625.9601,627.2765,1038.0
2025-03-27 15:10:00,629.08,630.0,628.9,630.0,1538.0,627.3363,628.2537,627.1568,628.2537,1538.0
2025-03-27 15:15:00,630.38,630.43,630.12,630.41,1306.0,628.6327,628.6826,628.3734,628.6626,1306.0
2025-03-27 15:20:00,630.42,631.21,630.42,631.04,1344.0,628.6726,629.4604,628.6726,629.2909,1344.0
2025-03-27 15:25:00,630.91,631.4,630.33,630.72,5956.0,629.1612,629.6499,628.5828,628.9718,5956.0
2025-03-27 15:30:00,630.29,630.29,628.8,629.58,3832.0,628.5429,628.5429,627.0571,627.8349,3832.0
2025-03-27 15:35:00,629.84,629.84,627.81,628.63,2866.0,628.0942,628.0942,626.0698,626.8875,2866.0
2025-03-27 15:40:00,628.54,628.94,627.65,628.6,8066.0,626.7978,627.1967,625.9103,626.8576,8066.0
2025-03-27 15:45:00,628.37,629.02,627.46,628.87,6727.0,626.6283,627.2765,625.7208,627.1269,6727.0
2025-03-27 15:50:00,627.98,627.98,626.06,627.59,7639.0,626.2393,626.2393,624.3247,625.8504,7639.0
2025-03-27 15:55:00,627.04,628.06,625.59,625.95,29932.0,625.302,626.3191,623.856,624.215,29932.0
2025-03-28 09:30:00,623.72,625.18,622.68,622.68,6987.0,621.9912,623.4471,620.954,620.954,6987.0
2025-03-28 09:35:00,623.5,625.22,622.12,623.92,3220.0,621.7718,623.487,620.3956,622.1906,3220.0
2025-03-28 09:40:00,623.28,623.28,620.04,620.04,732.0,621.5524,621.5524,618.3214,618.3214,732.0
2025-03-28 09:45:00,620.61,620.61,618.08,620.61,1400.0,618.8898,618.8898,616.3668,618.8898,1400.0
2025-03-28 09:50:00,620.61,622.64,618.15,618.16,1154.0,618.8898,620.9141,616.4366,616.4466,1154.0
2025-03-28 09:55:00,618.08,618.08,615.55,615.77,2365.0,616.3668,616.3668,613.8438,614.0632,2365.0
2025-03-28 10:00:00,614.5,618.22,614.5,615.2,11410.0,612.7967,616.5064,612.7967,613.4948,11410.0
2025-03-28 10:05:00,615.19,615.89,609.76,611.28,17585.0,613.4848,614.1829,608.0698,609.5856,17585.0
2025-03-28 10:10:00,611.46,611.62,608.71,608.71,1598.0,609.7651,609.9247,607.0228,607.0228,1598.0
2025-03-28 10:15:00,610.37,610.8,609.61,610.24,9018.0,608.6782,609.107,607.9203,608.5485,9018.0
2025-03-28 10:20:00,609.61,609.93,609.19,609.19,1764.0,607.9203,608.2394,607.5014,607.5014,1764.0
2025-03-28 10:25:00,609.05,609.05,607.6,607.61,2587.0,607.3618,607.3618,605.9158,605.9258,2587.0
2025-03-28 10:30:00,607.61,610.27,607.6,608.24,4018.0,605.9258,608.5784,605.9158,606.5541,4018.0
2025-03-28 10:35:00,608.24,608.76,607.34,608.01,4508.0,606.5541,607.0726,605.6566,606.3247,4508.0
2025-03-28 10:40:00,608.14,608.37,608.14,608.37,200.0,606.4543,606.6837,606.4543,606.6837,200.0
2025-03-28 10:45:00,608.4,608.64,607.33,607.73,4287.0,606.7136,606.953,605.6466,606.0455,4287.0
2025-03-28 10:50:00,607.9,608.71,607.53,608.27,2736.0,606.215,607.0228,605.846,606.584,2736.0
2025-03-28 10:55:00,608.28,608.29,607.33,607.63,3550.0,606.594,606.6039,605.6466,605.9458,3550.0
2025-03-28 11:00:00,607.06,607.06,605.75,606.29,2778.0,605.3773,605.3773,604.071,604.6095,2778.0
2025-03-28 11:05:00,606.48,606.48,605.75,605.75,3292.0,604.7989,604.7989,604.071,604.071,3292.0
2025-03-28 11:10:00,605.74,607.5,605.01,605.75,11157.0,604.061,605.8161,603.333,604.071,11157.0
2025-03-28 11:15:00,605.75,605.9,604.96,605.89,3728.0,604.071,604.2205,603.2832,604.2106,3728.0
2025-03-28 11:20:00,605.73,606.1,605.34,605.59,4050.0,604.051,604.42,603.6621,603.9114,4050.0
2025-03-28 11:25:00,605.72,606.2,605.71,606.1,1634.0,604.041,604.5197,604.0311,604.42,1634.0
2025-03-28 11:30:00,606.1,607.36,606.06,607.21,2396.0,604.42,605.6765,604.3801,605.5269,2396.0
2025-03-28 11:35:00,607.64,608.4,607.33,607.59,9473.0,605.9557,606.7136,605.6466,605.9059,9473.0
2025-03-28 11:40:00,607.6,607.87,606.95,607.11,2874.0,605.9158,606.1851,605.2676,605.4272,2874.0
2025-03-28 11:45:00,607.21,607.33,606.88,606.88,900.0,605.5269,605.6466,605.1978,605.1978,900.0
2025-03-28 11:50:00,606.82,606.82,606.57,606.57,282.0,605.138,605.138,604.8887,604.8887,282.0
2025-03-28 11:55:00,606.89,606.9,604.88,604.88,990.0,605.2078,605.2178,603.2034,603.2034,990.0
2025-03-28 12:00:00,604.71,605.81,604.18,605.17,2045.0,603.0338,604.1308,602.5053,603.4926,2045.0
2025-03-28 12:05:00,605.27,605.86,604.91,605.49,6100.0,603.5923,604.1807,603.2333,603.8117,6100.0
2025-03-28 12:10:00,605.56,605.56,604.78,605.33,1846.0,603.8815,603.8815,603.1037,603.6521,1846.0
2025-03-28 12:15:00,604.75,604.97,603.22,603.23,2087.0,603.0737,603.2931,601.548,601.5579,2087.0
2025-03-28 12:20:00,603.35,603.39,602.69,602.69,773.0,601.6776,601.7175,601.0194,601.0194,773.0
2025-03-28 12:25:00,602.19,602.74,602.04,602.56,1500.0,600.5208,601.0693,600.3712,600.8898,1500.0
2025-03-28 12:30:00,602.61,603.19,602.6,603.09,1408.0,600.9397,601.5181,600.9297,601.4183,1408.0
2025-03-28 12:35:00,603.79,603.79,602.41,602.41,2484.0,602.1164,602.1164,600.7402,600.7402,2484.0
2025-03-28 12:40:00,602.95,603.22,602.71,602.77,1600.0,601.2787,601.548,601.0394,601.0992,1600.0
2025-03-28 12:45:00,603.28,603.77,602.77,603.42,2010.0,601.6078,602.0965,601.0992,601.7474,2010.0
2025-03-28 12:50:00,603.43,604.18,603.42,603.69,3103.0,601.7574,602.5053,601.7474,602.0167,3103.0
2025-03-28 12:55:00,603.25,603.25,602.28,602.29,1007.0,601.5779,601.5779,600.6106,600.6206,1007.0
2025-03-28 13:00:00,601.81,602.09,600.1,600.1,3991.0,600.1419,600.4211,598.4366,598.4366,3991.0
2025-03-28 13:05:00,600.16,600.45,598.02,598.98,10707.0,598.4965,598.7857,596.3624,597.3197,10707.0
2025-03-28 13:10:00,598.97,598.98,598.24,598.84,671.0,597.3098,597.3197,596.5818,597.1801,671.0
2025-03-28 13:15:00,598.59,599.43,598.21,599.09,11647.0,596.9308,597.7685,596.5519,597.4294,11647.0
2025-03-28 13:20:00,599.1,599.1,598.22,598.59,2510.0,597.4394,597.4394,596.5618,596.9308,2510.0
2025-03-28 13:25:00,598.56,599.15,597.29,597.29,5391.0,596.9009,597.4893,595.6344,595.6344,5391.0
2025-03-28 13:30:00,597.49,598.73,597.49,598.21,5509.0,595.8339,597.0704,595.8339,596.5519,5509.0
2025-03-28 13:35:00,598.21,599.03,597.9,598.73,5110.0,596.5519,597.3696,596.2427,597.0704,5110.0
2025-03-28 13:40:00,599.07,599.68,598.67,599.03,4422.0,597.4095,598.0178,597.0106,597.3696,4422.0
2025-03-28 13:45:00,599.01,599.73,598.72,599.23,4874.0,597.3496,598.0676,597.0604,597.569,4874.0
2025-03-28 13:50:00,599.05,599.51,598.75,599.2,7294.0,597.3895,597.8483,597.0904,597.5391,7294.0
2025-03-28 13:55:00,599.2,600.24,599.07,600.18,7065.0,597.5391,598.5762,597.4095,598.5164,7065.0
2025-03-28 14:00:00,600.04,601.06,599.72,600.4,2149.0,598.3768,599.394,598.0577,598.7358,2149.0
2025-03-28 14:05:00,600.53,601.68,600.45,601.08,5717.0,598.8654,600.0122,598.7857,599.4139,5717.0
2025-03-28 14:10:00,601.17,601.44,600.93,601.0,3744.0,599.5037,599.7729,599.2643,599.3341,3744.0
2025-03-28 14:15:00,601.06,601.7,601.05,601.7,6087.0,599.394,600.0322,599.384,600.0322,6087.0
2025-03-28 14:20:00,602.57,602.57,601.46,601.47,1815.0,600.8998,600.8998,599.7929,599.8028,1815.0
2025-03-28 14:25:00,601.22,601.23,600.65,601.23,7763.0,599.5535,599.5635,598.9851,599.5635,7763.0
2025-03-28 14:30:00,601.12,601.12,600.2,600.95,10415.0,599.4538,599.4538,598.5363,599.2843,10415.0
2025-03-28 14:35:00,600.26,600.26,598.98,598.98,1192.0,598.5962,598.5962,597.3197,597.3197,1192.0
2025-03-28 14:40:00,598.88,599.19,598.36,598.38,825.0,597.22,597.5291,596.7014,596.7214,825.0
2025-03-28 14:45:00,598.94,599.88,598.91,599.61,6974.0,597.2798,598.2172,597.2499,597.948,6974.0
2025-03-28 14:50:00,599.55,600.42,599.2,600.42,1880.0,597.8881,598.7557,597.5391,598.7557,1880.0
2025-03-28 14:55:00,600.67,601.17,600.65,600.75,2378.0,599.005,599.5037,598.9851,599.0848,2378.0
2025-03-28 15:00:00,600.75,601.32,600.75,600.94,5162.0,599.0848,599.6532,599.0848,599.2743,5162.0
2025-03-28 15:05:00,600.4,601.87,600.4,601.68,2671.0,598.7358,600.2017,598.7358,600.0122,2671.0
2025-03-28 15:10:00,601.43,601.43,600.8,601.36,3293.0,599.7629,599.7629,599.1347,599.6931,3293.0
2025-03-28 15:15:00,601.25,601.39,600.34,601.26,5667.0,599.5834,599.723,598.676,599.5934,5667.0
2025-03-28 15:20:00,601.31,601.62,600.46,600.64,1932.0,599.6433,599.9524,598.7956,598.9751,1932.0
2025-03-28 15:25:00,600.39,600.39,599.44,599.51,1900.0,598.7258,598.7258,597.7785,597.8483,1900.0
2025-03-28 15:30:00,599.52,600.22,598.95,599.62,7349.0,597.8582,598.5563,597.2898,597.958,7349.0
2025-03-28 15:35:00,599.47,600.24,599.42,599.72,2676.0,597.8084,598.5762,597.7585,598.0577,2676.0
2025-03-28 15:40:00,599.39,599.98,598.71,599.98,7070.0,597.7286,598.317,597.0505,598.317,7070.0
2025-03-28 15:45:00,599.85,601.57,599.62,601.39,5057.0,598.1873,599.9025,597.958,599.723,5057.0
2025-03-28 15:50:00,602.05,602.05,599.8,601.8,9704.0,600.3812,600.3812,598.1375,600.1319,9704.0
2025-03-28 15:55:00,601.9,601.91,600.48,601.05,38020.0,600.2316,600.2416,598.8156,599.384,38020.0
2025-03-31 09:30:00,590.9,597.26,588.65,590.78,14394.0,589.2621,595.6045,587.0184,589.1425,14394.0
2025-03-31 09:35:00,589.11,590.38,586.64,590.38,1996.0,587.4771,588.7436,585.0139,588.7436,1996.0
2025-03-31 09:40:00,589.0,589.0,582.24,582.24,3284.0,587.3674,587.3674,580.6261,580.6261,3284.0
2025-03-31 09:45:00,582.04,586.96,580.99,584.79,7250.0,580.4267,585.333,579.3796,583.1691,7250.0
2025-03-31 09:50:00,584.96,589.9,584.44,587.74,4360.0,583.3386,588.2649,582.82,586.1109,4360.0
2025-03-31 09:55:00,587.65,591.56,585.36,586.17,2727.0,586.0211,589.9203,583.7375,584.5452,2727.0
2025-03-31 10:00:00,588.14,594.19,588.14,591.89,3772.0,586.5098,592.543,586.5098,590.2494,3772.0
2025-03-31 10:05:00,591.8,593.17,591.38,592.96,1523.0,590.1596,591.5258,589.7408,591.3164,1523.0
2025-03-31 10:10:00,593.8,594.88,592.35,593.01,3178.0,592.1541,593.2311,590.7081,591.3663,3178.0
2025-03-31 10:15:00,593.75,593.76,591.69,592.35,5467.0,592.1042,592.1142,590.0499,590.7081,5467.0
2025-03-31 10:20:00,592.18,592.18,591.44,591.74,300.0,590.5386,590.5386,589.8006,590.0998,300.0
2025-03-31 10:25:00,591.19,592.29,591.18,592.29,965.0,589.5513,590.6483,589.5413,590.6483,965.0
2025-03-31 10:30:00,592.72,594.41,592.39,594.41,700.0,591.0771,592.7624,590.748,592.7624,700.0
2025-03-31 10:35:00,594.46,594.88,594.46,594.88,439.0,592.8123,593.2311,592.8123,593.2311,439.0
2025-03-31 10:40:00,593.8,593.82,592.76,593.1,2170.0,592.1541,592.174,591.117,591.456,2170.0
2025-03-31 10:45:00,593.49,595.45,593.48,594.66,2238.0,591.8449,593.7995,591.835,593.0117,2238.0
2025-03-31 10:50:00,594.75,594.75,592.61,593.18,1542.0,593.1015,593.1015,590.9674,591.5358,1542.0
2025-03-31 10:55:00,593.56,593.86,593.32,593.86,1552.0,591.9148,592.2139,591.6754,592.2139,1552.0
2025-03-31 11:00:00,594.13,595.45,594.13,594.83,1285.0,592.4832,593.7995,592.4832,593.1812,1285.0
2025-03-31 11:05:00,594.83,596.23,594.83,595.79,1660.0,593.1812,594.5774,593.1812,594.1386,1660.0
2025-03-31 11:10:00,595.84,596.28,595.51,595.75,1346.0,594.1884,594.6272,593.8593,594.0987,1346.0
2025-03-31 11:15:00,595.66,596.82,595.64,596.12,1126.0,594.0089,595.1657,593.989,594.4677,1126.0
2025-03-31 11:20:00,596.12,597.31,596.11,597.31,623.0,594.4677,595.6544,594.4577,595.6544,623.0
2025-03-31 11:25:00,597.57,597.57,596.74,596.81,3804.0,595.9136,595.9136,595.0859,595.1557,3804.0
2025-03-31 11:30:00,596.13,596.3,595.08,595.29,2909.0,594.4776,594.6472,593.4305,593.64,2909.0
2025-03-31 11:35:00,596.45,596.45,596.45,596.45,100.0,594.7967,594.7967,594.7967,594.7967,100.0
2025-03-31 11:40:00,597.21,597.81,596.76,597.17,5014.0,595.5546,596.153,595.1059,595.5147,5014.0
2025-03-31 11:45:00,597.2,599.63,597.2,599.09,4697.0,595.5447,597.9679,595.5447,597.4294,4697.0
2025-03-31 11:50:00,599.13,599.13,597.94,598.91,1870.0,597.4693,597.4693,596.2826,597.2499,1870.0
2025-03-31 11:55:00,598.61,598.73,598.16,598.44,2344.0,596.9508,597.0704,596.502,596.7812,2344.0
2025-03-31 12:00:00,598.62,599.0,598.49,598.49,2508.0,596.9607,597.3397,596.8311,596.8311,2508.0
2025-03-31 12:05:00,598.5,598.5,597.26,597.36,2614.0,596.8411,596.8411,595.6045,595.7042,2614.0
2025-03-31 12:10:00,597.24,597.74,596.06,596.59,2303.0,595.5846,596.0832,594.4078,594.9364,2303.0
2025-03-31 12:15:00,597.19,597.77,596.77,597.77,631.0,595.5347,596.1131,595.1159,596.1131,631.0
2025-03-31 12:20:00,598.18,598.18,597.32,597.33,737.0,596.5219,596.5219,595.6643,595.6743,737.0
2025-03-31 12:25:00,597.75,599.41,597.06,599.23,2414.0,596.0931,597.7485,595.405,597.569,2414.0
2025-03-31 12:30:00,600.44,600.44,599.69,599.88,1353.0,598.7757,598.7757,598.0278,598.2172,1353.0
2025-03-31 12:35:00,599.94,599.94,599.4,599.62,430.0,598.2771,598.2771,597.7386,597.958,430.0
2025-03-31 12:40:00,599.97,601.18,599.66,599.88,2622.0,598.307,599.5136,597.9978,598.2172,2622.0
2025-03-31 12:45:00,600.12,600.36,599.92,599.92,700.0,598.4566,598.6959,598.2571,598.2571,700.0
2025-03-31 12:50:00,599.84,600.67,599.84,600.67,1504.0,598.1773,599.005,598.1773,599.005,1504.0
2025-03-31 12:55:00,600.81,601.19,599.38,599.58,2451.0,599.1447,599.5236,597.7186,597.9181,2451.0
2025-03-31 13:00:00,599.55,600.36,599.51,600.36,829.0,597.8881,598.6959,597.8483,598.6959,829.0
2025-03-31 13:05:00,601.43,602.03,601.42,602.03,400.0,599.7629,600.3613,599.753,600.3613,400.0
2025-03-31 13:10:00,602.4,603.5,601.93,603.5,4591.0,600.7302,601.8272,600.2616,601.8272,4591.0
2025-03-31 13:15:00,602.59,602.59,599.88,599.88,1805.0,600.9197,600.9197,598.2172,598.2172,1805.0
2025-03-31 13:20:00,599.11,599.11,598.13,598.99,1311.0,597.4494,597.4494,596.4721,597.3297,1311.0
2025-03-31 13:25:00,599.17,599.18,599.17,599.17,300.0,597.5092,597.5192,597.5092,597.5092,300.0
2025-03-31 13:30:00,599.69,600.08,599.69,600.08,703.0,598.0278,598.4167,598.0278,598.4167,703.0
2025-03-31 13:35:00,599.86,600.62,599.84,599.95,2874.0,598.1973,598.9552,598.1773,598.287,2874.0
2025-03-31 13:40:00,599.9,600.04,599.29,599.29,1385.0,598.2372,598.3768,597.6289,597.6289,1385.0
2025-03-31 13:45:00,599.33,599.73,598.98,599.62,4515.0,597.6688,598.0676,597.3197,597.958,4515.0
2025-03-31 13:50:00,599.59,601.22,599.59,601.22,1450.0,597.928,599.5535,597.928,599.5535,1450.0
2025-03-31 13:55:00,601.27,601.27,600.17,600.46,1614.0,599.6034,599.6034,598.5064,598.7956,1614.0
2025-03-31 14:00:00,600.13,602.56,600.13,602.34,1898.0,598.4665,600.8898,598.4665,600.6704,1898.0
2025-03-31 14:05:00,602.52,606.29,602.52,606.29,2752.0,600.8499,604.6095,600.8499,604.6095,2752.0
2025-03-31 14:10:00,606.47,607.11,605.53,605.63,4136.0,604.789,605.4272,603.8516,603.9513,4136.0
2025-03-31 14:15:00,605.58,607.27,605.44,607.27,3638.0,603.9014,605.5867,603.7618,605.5867,3638.0
2025-03-31 14:20:00,607.25,607.26,605.71,606.0,4005.0,605.5668,605.5768,604.0311,604.3203,4005.0
2025-03-31 14:25:00,605.98,605.98,605.28,605.95,1200.0,604.3003,604.3003,603.6023,604.2704,1200.0
2025-03-31 14:30:00,605.86,606.77,605.83,606.07,3064.0,604.1807,605.0881,604.1507,604.3901,3064.0
2025-03-31 14:35:00,606.54,607.04,606.4,606.41,1002.0,604.8588,605.3574,604.7192,604.7291,1002.0
2025-03-31 14:40:00,606.62,609.01,606.42,608.4,18368.0,604.9386,607.3219,604.7391,606.7136,18368.0
2025-03-31 14:45:00,608.38,608.72,606.83,608.02,6807.0,606.6937,607.0327,605.148,606.3347,6807.0
2025-03-31 14:50:00,607.52,607.95,607.52,607.58,1103.0,605.8361,606.2649,605.8361,605.8959,1103.0
2025-03-31 14:55:00,607.15,607.15,605.77,605.77,2338.0,605.4671,605.4671,604.0909,604.0909,2338.0
2025-03-31 15:00:00,605.42,606.48,605.42,606.48,1795.0,603.7419,604.7989,603.7419,604.7989,1795.0
2025-03-31 15:05:00,606.63,607.82,606.42,606.42,1828.0,604.9485,606.1352,604.7391,604.7391,1828.0
2025-03-31 15:10:00,606.59,608.25,606.58,607.26,6838.0,604.9086,606.564,604.8987,605.5768,6838.0
2025-03-31 15:15:00,606.98,607.85,606.64,607.21,4315.0,605.2976,606.1651,604.9585,605.5269,4315.0
2025-03-31 15:20:00,608.16,609.21,608.16,608.75,2714.0,606.4743,607.5214,606.4743,607.0626,2714.0
2025-03-31 15:25:00,608.31,608.36,606.37,606.37,3247.0,606.6239,606.6737,604.6892,604.6892,3247.0
2025-03-31 15:30:00,606.73,608.73,606.36,608.73,1877.0,605.0482,607.0427,604.6793,607.0427,1877.0
2025-03-31 15:35:00,608.84,608.84,607.31,607.31,3703.0,607.1524,607.1524,605.6266,605.6266,3703.0
2025-03-31 15:40:00,608.18,611.99,608.18,609.48,4324.0,606.4942,610.2937,606.4942,607.7906,4324.0
2025-03-31 15:45:00,608.71,609.68,608.16,608.27,3474.0,607.0228,607.9901,606.4743,606.584,3474.0
2025-03-31 15:50:00,608.52,608.62,606.46,608.04,10352.0,606.8333,606.933,604.779,606.3546,10352.0
2025-03-31 15:55:00,608.06,608.52,607.28,607.72,29853.0,606.3746,606.8333,605.5967,606.0355,29853.0
2025-04-01 09:30:00,606.97,607.27,601.85,602.8,8263.0,605.2876,605.5867,600.1818,601.1291,8263.0
2025-04-01 09:35:00,603.63,604.0,601.5,601.5,866.0,601.9568,602.3258,599.8327,599.8327,866.0
2025-04-01 09:40:00,602.37,604.82,601.53,602.42,7200.0,600.7003,603.1435,599.8627,600.7502,7200.0
2025-04-01 09:45:00,602.42,606.03,602.42,606.02,1412.0,600.7502,604.3502,600.7502,604.3402,1412.0
2025-04-01 09:50:00,605.98,606.73,604.63,606.43,3029.0,604.3003,605.0482,602.9541,604.7491,3029.0
2025-04-01 09:55:00,605.52,605.52,602.94,604.0,1520.0,603.8416,603.8416,601.2688,602.3258,1520.0
2025-04-01 10:00:00,603.49,603.49,600.39,601.58,6912.0,601.8172,601.8172,598.7258,599.9125,6912.0
2025-04-01 10:05:00,601.68,603.4,599.48,599.48,8855.0,600.0122,601.7275,597.8183,597.8183,8855.0
2025-04-01 10:10:00,599.49,599.97,598.33,598.33,600.0,597.8283,598.307,596.6715,596.6715,600.0
2025-04-01 10:15:00,599.32,599.93,598.23,599.93,750.0,597.6588,598.2671,596.5718,598.2671,750.0
2025-04-01 10:20:00,598.61,600.39,598.51,599.95,1233.0,596.9508,598.7258,596.851,598.287,1233.0
2025-04-01 10:25:00,599.83,600.16,598.86,599.45,1275.0,598.1674,598.4965,597.2001,597.7884,1275.0
2025-04-01 10:30:00,599.79,601.13,599.72,601.13,2137.0,598.1275,599.4638,598.0577,599.4638,2137.0
2025-04-01 10:35:00,601.67,605.11,601.15,604.66,4672.0,600.0023,603.4327,599.4837,602.984,4672.0
2025-04-01 10:40:00,604.08,605.6,603.27,605.46,2053.0,602.4056,603.9214,601.5978,603.7818,2053.0
2025-04-01 10:45:00,605.8,606.07,605.13,606.07,2971.0,604.1208,604.3901,603.4527,604.3901,2971.0
2025-04-01 10:50:00,606.38,608.34,606.38,607.98,2060.0,604.6992,606.6538,604.6992,606.2948,2060.0
2025-04-01 10:55:00,608.41,609.25,608.41,609.09,2527.0,606.7236,607.5613,606.7236,607.4017,2527.0
2025-04-01 11:00:00,608.81,610.0,608.81,609.67,2914.0,607.1225,608.3092,607.1225,607.9801,2914.0
2025-04-01 11:05:00,610.02,611.18,609.97,611.18,1834.0,608.3291,609.4859,608.2793,609.4859,1834.0
2025-04-01 11:10:00,610.76,612.73,610.02,612.12,7762.0,609.0671,611.0316,608.3291,610.4233,7762.0
2025-04-01 11:15:00,612.46,613.99,612.45,613.1,3727.0,610.7624,612.2881,610.7524,611.4006,3727.0
2025-04-01 11:20:00,613.02,613.02,611.95,612.35,1245.0,611.3208,611.3208,610.2538,610.6527,1245.0
2025-04-01 11:25:00,612.44,612.64,610.19,610.26,5062.0,610.7424,610.9419,608.4987,608.5685,5062.0
2025-04-01 11:30:00,610.26,610.41,609.27,610.4,1800.0,608.5685,608.718,607.5812,608.7081,1800.0
2025-04-01 11:35:00,609.81,610.8,609.53,610.14,2003.0,608.1197,609.107,607.8405,608.4488,2003.0
2025-04-01 11:40:00,609.99,610.77,609.99,610.08,311.0,608.2992,609.077,608.2992,608.389,311.0
2025-04-01 11:45:00,611.12,611.12,610.57,610.69,461.0,609.4261,609.4261,608.8776,608.9973,461.0
2025-04-01 11:50:00,610.82,611.52,610.12,611.52,4426.0,609.1269,609.825,608.4288,609.825,4426.0
2025-04-01 11:55:00,611.56,611.72,610.76,611.4,1259.0,609.8649,610.0244,609.0671,609.7053,1259.0
2025-04-01 12:00:00,611.72,612.99,611.62,612.5,4330.0,610.0244,611.2909,609.9247,610.8023,4330.0
2025-04-01 12:05:00,612.5,612.5,611.67,611.67,2166.0,610.8023,610.8023,609.9746,609.9746,2166.0
2025-04-01 12:10:00,612.36,612.36,611.51,612.22,518.0,610.6626,610.6626,609.815,610.523,518.0
2025-04-01 12:15:00,612.32,612.75,611.99,611.99,2360.0,610.6228,611.0516,610.2937,610.2937,2360.0
2025-04-01 12:20:00,612.33,612.68,611.34,611.73,1353.0,610.6327,610.9818,609.6455,610.0344,1353.0
2025-04-01 12:25:00,611.01,611.01,609.75,609.99,2277.0,609.3164,609.3164,608.0599,608.2992,2277.0
2025-04-01 12:30:00,609.9,609.91,609.32,609.89,700.0,608.2095,608.2194,607.6311,608.1995,700.0
2025-04-01 12:35:00,608.59,608.59,607.44,607.47,932.0,606.9031,606.9031,605.7563,605.7862,932.0
2025-04-01 12:40:00,607.91,608.36,607.65,607.68,1986.0,606.225,606.6737,605.9657,605.9956,1986.0
2025-04-01 12:45:00,607.43,609.36,607.43,609.26,2383.0,605.7463,607.671,605.7463,607.5712,2383.0
2025-04-01 12:50:00,608.82,610.21,608.76,609.71,1815.0,607.1325,608.5186,607.0726,608.02,1815.0
2025-04-01 12:55:00,609.27,610.21,609.0,609.0,1906.0,607.5812,608.5186,607.312,607.312,1906.0
2025-04-01 13:00:00,608.85,609.05,608.16,608.42,5027.0,607.1624,607.3618,606.4743,606.7336,5027.0
2025-04-01 13:05:00,608.25,608.91,607.37,608.0,8126.0,606.564,607.2222,605.6865,606.3147,8126.0
2025-04-01 13:10:00,608.25,609.04,608.25,608.88,2716.0,606.564,607.3518,606.564,607.1923,2716.0
2025-04-01 13:15:00,609.15,609.33,608.2,608.2,1504.0,607.4615,607.641,606.5142,606.5142,1504.0
2025-04-01 13:20:00,608.2,608.4,608.2,608.38,800.0,606.5142,606.7136,606.5142,606.6937,800.0
2025-04-01 13:25:00,608.39,608.39,607.58,607.76,951.0,606.7036,606.7036,605.8959,606.0754,951.0
2025-04-01 13:30:00,608.1,608.62,607.53,607.67,2189.0,606.4144,606.933,605.846,605.9856,2189.0
2025-04-01 13:35:00,607.71,608.18,607.4,608.18,1320.0,606.0255,606.4942,605.7164,606.4942,1320.0
2025-04-01 13:40:00,608.33,608.48,607.16,607.17,2841.0,606.6438,606.7934,605.4771,605.487,2841.0
2025-04-01 13:45:00,607.22,608.07,607.21,608.07,2068.0,605.5369,606.3845,605.5269,606.3845,2068.0
2025-04-01 13:50:00,608.4,608.41,607.82,608.11,1636.0,606.7136,606.7236,606.1352,606.4244,1636.0
2025-04-01 13:55:00,607.84,608.21,607.28,607.29,2347.0,606.1552,606.5241,605.5967,605.6067,2347.0
2025-04-01 14:00:00,607.17,607.17,605.19,605.35,4986.0,605.487,605.487,603.5125,603.6721,4986.0
2025-04-01 14:05:00,605.44,605.47,604.07,604.07,3597.0,603.7618,603.7917,602.3956,602.3956,3597.0
2025-04-01 14:10:00,604.72,604.72,602.86,603.82,2901.0,603.0438,603.0438,601.189,602.1463,2901.0
2025-04-01 14:15:00,603.93,603.93,602.81,603.41,2307.0,602.256,602.256,601.1391,601.7374,2307.0
2025-04-01 14:20:00,603.64,603.64,603.41,603.64,1327.0,601.9668,601.9668,601.7374,601.9668,1327.0
2025-04-01 14:25:00,603.36,604.1,603.36,603.63,2247.0,601.6876,602.4255,601.6876,601.9568,2247.0
2025-04-01 14:30:00,603.94,604.29,603.78,604.11,4119.0,602.266,602.615,602.1064,602.4355,4119.0
2025-04-01 14:35:00,603.71,604.49,603.71,603.8,1400.0,602.0366,602.8145,602.0366,602.1264,1400.0
2025-04-01 14:40:00,604.13,604.72,604.13,604.72,2539.0,602.4555,603.0438,602.4555,603.0438,2539.0
2025-04-01 14:45:00,603.95,604.23,603.25,603.25,1112.0,602.276,602.5552,601.5779,601.5779,1112.0
2025-04-01 14:50:00,603.46,604.06,603.11,604.06,6377.0,601.7873,602.3856,601.4383,602.3856,6377.0
2025-04-01 14:55:00,604.7,605.6,604.68,604.76,1579.0,603.0239,603.9214,603.0039,603.0837,1579.0
2025-04-01 15:00:00,605.0,606.25,605.0,606.25,3250.0,603.323,604.5696,603.323,604.5696,3250.0
2025-04-01 15:05:00,606.25,606.89,606.24,606.59,3138.0,604.5696,605.2078,604.5596,604.9086,3138.0
2025-04-01 15:10:00,605.77,606.01,605.47,606.0,1423.0,604.0909,604.3302,603.7917,604.3203,1423.0
2025-04-01 15:15:00,606.0,607.28,606.0,606.56,4491.0,604.3203,605.5967,604.3203,604.8787,4491.0
2025-04-01 15:20:00,606.5,607.59,606.5,607.13,4155.0,604.8189,605.9059,604.8189,605.4471,4155.0
2025-04-01 15:25:00,606.94,607.64,606.94,606.97,10644.0,605.2577,605.9557,605.2577,605.2876,10644.0
2025-04-01 15:30:00,606.71,608.7,606.46,607.51,2451.0,605.0283,607.0128,604.779,605.8261,2451.0
2025-04-01 15:35:00,607.09,608.08,607.06,608.07,4261.0,605.4072,606.3945,605.3773,606.3845,4261.0
2025-04-01 15:40:00,607.95,608.15,607.95,608.15,518.0,606.2649,606.4643,606.2649,606.4643,518.0
2025-04-01 15:45:00,608.1,609.0,608.01,609.0,7665.0,606.4144,607.312,606.3247,607.312,7665.0
2025-04-01 15:50:00,609.52,609.52,607.51,609.3,15117.0,607.8305,607.8305,605.8261,607.6111,15117.0
2025-04-01 15:55:00,609.45,609.87,608.65,609.41,22769.0,607.7607,608.1795,606.9629,607.7208,22769.0
2025-04-02 09:30:00,598.8,604.53,595.19,604.52,18538.0,597.1402,602.8543,593.5402,602.8444,18538.0
2025-04-02 09:35:00,603.79,605.9,603.78,605.89,477.0,602.1164,604.2205,602.1064,604.2106,477.0
2025-04-02 09:40:00,606.12,606.12,605.08,605.08,604.0,604.4399,604.4399,603.4028,603.4028,604.0
2025-04-02 09:45:00,605.23,607.91,605.23,606.99,717.0,603.5524,606.225,603.5524,605.3075,717.0
2025-04-02 09:50:00,608.31,609.22,608.15,608.36,1399.0,606.6239,607.5313,606.4643,606.6737,1399.0
2025-04-02 09:55:00,607.33,607.84,607.33,607.84,394.0,605.6466,606.1552,605.6466,606.1552,394.0
2025-04-02 10:00:00,607.83,612.49,607.83,610.39,2225.0,606.1452,610.7923,606.1452,608.6981,2225.0
2025-04-02 10:05:00,610.76,611.14,609.13,609.13,4235.0,609.0671,609.446,607.4416,607.4416,4235.0
2025-04-02 10:10:00,609.58,610.26,608.46,610.25,643.0,607.8903,608.5685,606.7735,608.5585,643.0
2025-04-02 10:15:00,611.19,611.63,610.37,611.63,5262.0,609.4959,609.9347,608.6782,609.9347,5262.0
2025-04-02 10:20:00,611.57,612.26,610.94,612.0,5407.0,609.8748,610.5629,609.2466,610.3036,5407.0
2025-04-02 10:25:00,612.95,613.66,612.95,613.65,588.0,611.251,611.959,611.251,611.9491,588.0
2025-04-02 10:30:00,613.67,613.96,613.52,613.77,1900.0,611.969,612.2582,611.8194,612.0687,1900.0
2025-04-02 10:35:00,613.34,613.91,612.99,613.9,4900.0,611.6399,612.2083,611.2909,612.1984,4900.0
2025-04-02 10:40:00,613.9,614.75,613.44,614.74,2303.0,612.1984,613.046,611.7396,613.036,2303.0
2025-04-02 10:45:00,612.81,613.54,612.54,613.53,1011.0,611.1114,611.8394,610.8421,611.8294,1011.0
2025-04-02 10:50:00,613.04,613.6,613.03,613.13,1112.0,611.3408,611.8992,611.3308,611.4305,1112.0
2025-04-02 10:55:00,614.0,615.0,614.0,614.99,1098.0,612.2981,613.2953,612.2981,613.2854,1098.0
2025-04-02 11:00:00,615.08,615.34,613.05,613.95,2150.0,613.3751,613.6344,611.3507,612.2482,2150.0
2025-04-02 11:05:00,613.91,613.95,613.05,613.95,800.0,612.2083,612.2482,611.3507,612.2482,800.0
2025-04-02 11:10:00,613.95,614.26,612.6,612.61,1207.0,612.2482,612.5574,610.902,610.9119,1207.0
2025-04-02 11:15:00,612.28,613.53,612.28,613.51,330.0,610.5829,611.8294,610.5829,611.8095,330.0
2025-04-02 11:20:00,615.0,616.08,615.0,616.05,660.0,613.2953,614.3723,613.2953,614.3424,660.0
2025-04-02 11:25:00,616.15,617.93,616.15,617.86,7757.0,614.4421,616.2172,614.4421,616.1474,7757.0
2025-04-02 11:30:00,617.84,620.13,617.28,619.94,2549.0,616.1275,618.4111,615.569,618.2216,2549.0
2025-04-02 11:35:00,619.18,620.08,619.16,619.79,1316.0,617.4637,618.3612,617.4438,618.072,1316.0
2025-04-02 11:40:00,619.79,620.01,617.77,617.77,3333.0,618.072,618.2914,616.0576,616.0576,3333.0
2025-04-02 11:45:00,617.77,618.29,617.05,617.05,1148.0,616.0576,616.5762,615.3396,615.3396,1148.0
2025-04-02 11:50:00,617.71,618.02,616.77,617.68,2109.0,615.9978,616.307,615.0604,615.9679,2109.0
2025-04-02 11:55:00,618.19,618.42,617.82,618.41,531.0,616.4765,616.7058,616.1075,616.6959,531.0
2025-04-02 12:00:00,618.71,618.71,617.72,617.72,1916.0,616.995,616.995,616.0078,616.0078,1916.0
2025-04-02 12:05:00,617.72,618.21,617.25,618.21,1772.0,616.0078,616.4964,615.5391,616.4964,1772.0
2025-04-02 12:10:00,618.81,620.29,618.81,620.29,2625.0,617.0948,618.5707,617.0948,618.5707,2625.0
2025-04-02 12:15:00,620.42,621.35,620.42,621.25,3254.0,618.7003,619.6277,618.7003,619.528,3254.0
2025-04-02 12:20:00,620.91,621.18,620.46,621.18,4751.0,619.1889,619.4582,618.7402,619.4582,4751.0
2025-04-02 12:25:00,620.74,622.11,620.74,622.11,1417.0,619.0194,620.3856,619.0194,620.3856,1417.0
2025-04-02 12:30:00,621.47,622.15,621.46,622.14,767.0,619.7474,620.4255,619.7374,620.4155,767.0
2025-04-02 12:35:00,621.59,621.59,619.71,619.71,1088.0,619.8671,619.8671,617.9923,617.9923,1088.0
2025-04-02 12:40:00,620.98,621.16,620.98,621.16,200.0,619.2587,619.4382,619.2587,619.4382,200.0
2025-04-02 12:45:00,620.83,621.39,620.83,621.35,2072.0,619.1092,619.6676,619.1092,619.6277,2072.0
2025-04-02 12:50:00,622.76,623.26,621.96,622.73,3035.0,621.0338,621.5324,620.236,621.0039,3035.0
2025-04-02 12:55:00,622.73,623.64,622.34,623.64,8168.0,621.0039,621.9114,620.615,621.9114,8168.0
2025-04-02 13:00:00,624.38,624.73,624.38,624.73,802.0,622.6493,622.9984,622.6493,622.9984,802.0
2025-04-02 13:05:00,625.15,625.56,624.85,625.56,1517.0,623.4172,623.8261,623.118,623.8261,1517.0
2025-04-02 13:10:00,626.0,627.24,626.0,626.37,2100.0,624.2648,625.5014,624.2648,624.6338,2100.0
2025-04-02 13:15:00,626.11,626.11,625.42,625.43,500.0,624.3745,624.3745,623.6864,623.6964,500.0
2025-04-02 13:20:00,624.97,625.34,624.7,625.34,1013.0,623.2377,623.6067,622.9684,623.6067,1013.0
2025-04-02 13:25:00,624.97,625.49,624.73,625.49,304.0,623.2377,623.7562,622.9984,623.7562,304.0
2025-04-02 13:30:00,624.97,624.97,623.01,623.01,1569.0,623.2377,623.2377,621.2831,621.2831,1569.0
2025-04-02 13:35:00,622.31,622.7,622.31,622.7,250.0,620.5851,620.974,620.5851,620.974,250.0
2025-04-02 13:40:00,623.06,623.15,622.0,622.15,7318.0,621.333,621.4227,620.2759,620.4255,7318.0
2025-04-02 13:45:00,622.38,622.78,621.41,622.01,19589.0,620.6549,621.0538,619.6876,620.2859,19589.0
2025-04-02 13:50:00,621.54,621.93,621.23,621.93,2740.0,619.8172,620.2061,619.5081,620.2061,2740.0
2025-04-02 13:55:00,622.87,622.87,622.37,622.37,300.0,621.1435,621.1435,620.6449,620.6449,300.0
2025-04-02 14:00:00,623.0,623.59,622.26,622.35,4230.0,621.2731,621.8615,620.5352,620.625,4230.0
2025-04-02 14:05:00,622.32,622.72,621.79,622.04,7153.0,620.595,620.9939,620.0665,620.3158,7153.0
2025-04-02 14:10:00,621.82,621.9,621.33,621.87,1334.0,620.0964,620.1762,619.6078,620.1463,1334.0
2025-04-02 14:15:00,621.41,621.41,620.69,620.69,823.0,619.6876,619.6876,618.9696,618.9696,823.0
2025-04-02 14:20:00,621.51,621.55,620.79,621.07,900.0,619.7873,619.8272,619.0693,619.3485,900.0
2025-04-02 14:25:00,620.94,620.94,618.97,618.97,2347.0,619.2189,619.2189,617.2543,617.2543,2347.0
2025-04-02 14:30:00,619.18,619.96,619.12,619.96,4172.0,617.4637,618.2416,617.4039,618.2416,4172.0
2025-04-02 14:35:00,621.74,623.09,621.74,623.09,3458.0,620.0166,621.3629,620.0166,621.3629,3458.0
2025-04-02 14:40:00,624.14,624.15,624.09,624.09,220.0,622.41,622.42,622.3601,622.3601,220.0
2025-04-02 14:45:00,624.08,624.08,622.95,623.7,1907.0,622.3502,622.3502,621.2233,621.9712,1907.0
2025-04-02 14:50:00,623.46,623.65,622.95,623.45,3500.0,621.7319,621.9213,621.2233,621.7219,3500.0
2025-04-02 14:55:00,623.0,623.32,621.49,621.61,20087.0,621.2731,621.5923,619.7673,619.887,20087.0
2025-04-02 15:00:00,621.69,624.81,621.67,624.81,2193.0,619.9668,623.0781,619.9468,623.0781,2193.0
2025-04-02 15:05:00,624.81,624.89,624.02,624.06,3532.0,623.0781,623.1579,622.2903,622.3302,3532.0
2025-04-02 15:10:00,623.9,624.51,623.43,623.43,1968.0,622.1707,622.779,621.702,621.702,1968.0
2025-04-02 15:15:00,623.19,623.6,622.76,623.19,2040.0,621.4626,621.8715,621.0338,621.4626,2040.0
2025-04-02 15:20:00,623.45,624.52,623.0,624.2,1344.0,621.7219,622.7889,621.2731,622.4698,1344.0
2025-04-02 15:25:00,623.81,624.77,623.42,624.28,2753.0,622.0809,623.0382,621.692,622.5496,2753.0
2025-04-02 15:30:00,623.99,626.71,623.99,626.0,4979.0,622.2604,624.9729,622.2604,624.2648,4979.0
2025-04-02 15:35:00,626.47,626.5,625.89,626.07,2575.0,624.7335,624.7634,624.1551,624.3346,2575.0
2025-04-02 15:40:00,626.05,627.48,626.05,627.07,4439.0,624.3147,625.7407,624.3147,625.3319,4439.0
2025-04-02 15:45:00,627.03,628.96,627.03,628.12,4036.0,625.292,627.2166,625.292,626.379,4036.0
2025-04-02 15:50:00,627.62,630.51,627.61,630.34,13764.0,625.8803,628.7623,625.8704,628.5928,13764.0
2025-04-02 15:55:00,630.34,630.76,628.55,628.64,46122.0,628.5928,629.0116,626.8078,626.8975,46122.0
2025-04-03 09:30:00,576.11,578.19,569.54,575.04,63910.0,574.5131,576.5874,567.9613,573.4461,63910.0
2025-04-03 09:35:00,576.11,581.45,571.66,580.63,36236.0,574.5131,579.8383,570.0755,579.0206,36236.0
2025-04-03 09:40:00,580.63,583.62,576.51,581.84,24532.0,579.0206,582.0023,574.912,580.2272,24532.0
2025-04-03 09:45:00,582.71,583.99,577.41,579.8,24155.0,581.0948,582.3713,575.8095,578.1929,24155.0
2025-04-03 09:50:00,579.8,584.03,577.69,577.7,7020.0,578.1929,582.4112,576.0887,576.0987,7020.0
2025-04-03 09:55:00,577.63,577.63,572.76,573.94,5309.0,576.0289,576.0289,571.1724,572.3491,5309.0
2025-04-03 10:00:00,573.51,574.87,568.0,570.1,9330.0,571.9203,573.2766,566.4256,568.5198,9330.0
2025-04-03 10:05:00,570.33,573.2,570.33,571.63,13199.0,568.7491,571.6112,568.7491,570.0455,13199.0
2025-04-03 10:10:00,571.45,572.44,570.35,571.1,13665.0,569.866,570.8533,568.7691,569.517,13665.0
2025-04-03 10:15:00,570.0,570.6,568.0,568.0,8727.0,568.4201,569.0184,566.4256,566.4256,8727.0
2025-04-03 10:20:00,566.7,567.94,564.45,565.2,5262.0,565.1292,566.3658,562.8854,563.6334,5262.0
2025-04-03 10:25:00,565.17,566.25,561.76,562.82,33327.0,563.6034,564.6805,560.2029,561.26,33327.0
2025-04-03 10:30:00,563.29,563.77,561.17,561.55,50224.0,561.7287,562.2073,559.6145,559.9935,50224.0
2025-04-03 10:35:00,561.45,563.5,561.19,562.61,46000.0,559.8938,561.9381,559.6345,561.0505,46000.0
2025-04-03 10:40:00,562.83,565.44,561.52,564.68,8398.0,561.2699,563.8727,559.9636,563.1148,8398.0
2025-04-03 10:45:00,562.82,563.57,561.51,562.03,7571.0,561.26,562.0079,559.9536,560.4721,7571.0
2025-04-03 10:50:00,561.88,562.12,560.54,561.71,25230.0,560.3226,560.5619,558.9863,560.153,25230.0
2025-04-03 10:55:00,562.1,562.28,560.8,561.54,11475.0,560.542,560.7215,559.2456,559.9835,11475.0
2025-04-03 11:00:00,561.1,562.49,560.97,562.49,10361.0,559.5447,560.9309,559.4151,560.9309,10361.0
2025-04-03 11:05:00,562.47,562.47,560.28,560.63,16256.0,560.9109,560.9109,558.727,559.076,16256.0
2025-04-03 11:10:00,560.63,563.75,560.48,562.3,29387.0,559.076,562.1874,558.9264,560.7414,29387.0
2025-04-03 11:15:00,562.51,563.7,562.39,563.33,14617.0,560.9508,562.1375,560.8311,561.7685,14617.0
2025-04-03 11:20:00,563.47,564.99,563.02,564.04,8147.0,561.9082,563.4239,561.4594,562.4766,8147.0
2025-04-03 11:25:00,563.55,565.31,563.45,564.6,3353.0,561.9879,563.7431,561.8882,563.035,3353.0
2025-04-03 11:30:00,563.58,564.57,562.99,564.57,3577.0,562.0179,563.0051,561.4295,563.0051,3577.0
2025-04-03 11:35:00,563.73,565.08,562.89,565.08,2931.0,562.1674,563.5137,561.3298,563.5137,2931.0
2025-04-03 11:40:00,565.33,566.09,564.48,564.97,12206.0,563.763,564.5209,562.9154,563.404,12206.0
2025-04-03 11:45:00,565.25,565.26,562.94,563.77,5296.0,563.6832,563.6932,561.3796,562.2073,5296.0
2025-04-03 11:50:00,562.9,563.52,561.79,563.51,5570.0,561.3397,561.958,560.2328,561.948,5570.0
2025-04-03 11:55:00,564.25,565.97,564.07,565.63,5239.0,562.686,564.4012,562.5065,564.0622,5239.0
2025-04-03 12:00:00,566.07,568.46,566.07,566.59,8545.0,564.5009,566.8843,564.5009,565.0195,8545.0
2025-04-03 12:05:00,568.36,569.18,568.06,568.76,3870.0,566.7846,567.6023,566.4854,567.1835,3870.0
2025-04-03 12:10:00,569.43,572.46,569.43,571.2,2142.0,567.8516,570.8732,567.8516,569.6167,2142.0
2025-04-03 12:15:00,571.58,572.21,570.59,572.21,3350.0,569.9957,570.6239,569.0084,570.6239,3350.0
2025-04-03 12:20:00,571.08,571.72,570.0,570.43,5818.0,569.4971,570.1353,568.4201,568.8489,5818.0
2025-04-03 12:25:00,570.0,571.87,568.28,571.2,6957.0,568.4201,570.2849,566.7048,569.6167,6957.0
2025-04-03 12:30:00,571.37,571.53,568.18,568.18,2148.0,569.7863,569.9458,566.6051,566.6051,2148.0
2025-04-03 12:35:00,568.02,568.73,568.01,568.17,1833.0,566.4455,567.1536,566.4356,566.5951,1833.0
2025-04-03 12:40:00,568.8,571.72,568.8,569.91,3631.0,567.2234,570.1353,567.2234,568.3303,3631.0
2025-04-03 12:45:00,568.57,569.16,568.02,568.8,2088.0,566.994,567.5824,566.4455,567.2234,2088.0
2025-04-03 12:50:00,568.22,568.22,566.0,566.12,2320.0,566.645,566.645,564.4311,564.5508,2320.0
2025-04-03 12:55:00,566.51,567.03,566.34,566.56,2678.0,564.9397,565.4583,564.7702,564.9896,2678.0
2025-04-03 13:00:00,566.68,567.22,565.75,565.85,3850.0,565.1093,565.6478,564.1818,564.2816,3850.0
2025-04-03 13:05:00,566.0,567.4,565.99,566.66,2922.0,564.4311,565.8273,564.4212,565.0893,2922.0
2025-04-03 13:10:00,566.51,566.9,565.87,566.56,2620.0,564.9397,565.3286,564.3015,564.9896,2620.0
2025-04-03 13:15:00,565.98,565.98,563.53,563.73,6389.0,564.4112,564.4112,561.968,562.1674,6389.0
2025-04-03 13:20:00,563.73,564.08,561.4,562.45,6453.0,562.1674,562.5165,559.8439,560.891,6453.0
2025-04-03 13:25:00,562.45,563.56,561.62,561.62,5827.0,560.891,561.9979,560.0633,560.0633,5827.0
2025-04-03 13:30:00,561.68,561.68,559.51,560.68,9451.0,560.1231,560.1231,557.9591,559.1259,9451.0
2025-04-03 13:35:00,561.01,562.17,560.78,561.93,5555.0,559.455,560.6118,559.2256,560.3724,5555.0
2025-04-03 13:40:00,561.93,563.93,561.89,563.4,3464.0,560.3724,562.3669,560.3325,561.8383,3464.0
2025-04-03 13:45:00,563.28,563.36,561.66,561.74,8674.0,561.7187,561.7985,560.1032,560.183,8674.0
2025-04-03 13:50:00,561.88,563.05,561.86,562.75,9841.0,560.3226,561.4893,560.3026,561.1902,9841.0
2025-04-03 13:55:00,562.94,562.95,562.06,562.23,5887.0,561.3796,561.3896,560.5021,560.6716,5887.0
2025-04-03 14:00:00,562.49,563.56,561.92,561.92,5517.0,560.9309,561.9979,560.3625,560.3625,5517.0
2025-04-03 14:05:00,560.88,561.07,558.99,559.18,3732.0,559.3253,559.5148,557.4406,557.63,3732.0
2025-04-03 14:10:00,559.1,559.21,557.2,557.2,7035.0,557.5503,557.66,555.6555,555.6555,7035.0
2025-04-03 14:15:00,557.0,557.25,555.83,556.51,2819.0,555.4561,555.7054,554.2893,554.9674,2819.0
2025-04-03 14:20:00,556.21,557.75,556.2,557.75,3601.0,554.6683,556.204,554.6583,556.204,3601.0
2025-04-03 14:25:00,557.15,557.51,555.93,556.3,3794.0,555.6057,555.9647,554.3891,554.758,3794.0
2025-04-03 14:30:00,556.31,557.19,555.05,555.05,8168.0,554.768,555.6456,553.5115,553.5115,8168.0
2025-04-03 14:35:00,555.58,557.11,555.22,556.76,2743.0,554.04,555.5658,553.681,555.2168,2743.0
2025-04-03 14:40:00,556.85,558.52,556.4,558.15,3984.0,555.3065,556.9719,554.8578,556.6029,3984.0
2025-04-03 14:45:00,558.05,558.33,557.28,558.13,3020.0,556.5032,556.7824,555.7353,556.583,3020.0
2025-04-03 14:50:00,558.15,559.08,556.56,557.19,5031.0,556.6029,557.5303,555.0173,555.6456,5031.0
2025-04-03 14:55:00,557.4,558.35,557.02,558.23,4517.0,555.855,556.8023,555.476,556.6827,4517.0
2025-04-03 15:00:00,558.03,558.87,557.38,558.73,5624.0,556.4832,557.3209,555.835,557.1813,5624.0
2025-04-03 15:05:00,558.61,559.43,558.48,558.79,5670.0,557.0616,557.8794,556.932,557.2411,5670.0
2025-04-03 15:10:00,558.79,559.49,558.1,558.57,9202.0,557.2411,557.9392,556.553,557.0217,9202.0
2025-04-03 15:15:00,558.51,558.52,554.04,555.76,6316.0,556.9619,556.9719,552.5043,554.2195,6316.0
2025-04-03 15:20:00,556.28,557.41,555.14,557.4,28302.0,554.7381,555.865,553.6012,555.855,28302.0
2025-04-03 15:25:00,556.42,557.89,556.22,556.89,5723.0,554.8777,556.3436,554.6783,555.3464,5723.0
2025-04-03 15:30:00,557.19,557.19,554.78,555.13,9792.0,555.6456,555.6456,553.2422,553.5913,9792.0
2025-04-03 15:35:00,555.13,556.61,554.21,556.13,13056.0,553.5913,555.0672,552.6738,554.5885,13056.0
2025-04-03 15:40:00,556.01,557.2,555.29,557.18,11326.0,554.4688,555.6555,553.7508,555.6356,11326.0
2025-04-03 15:45:00,557.27,557.27,554.5,555.49,22116.0,555.7253,555.7253,552.963,553.9503,22116.0
2025-04-03 15:50:00,555.11,556.06,553.4,556.06,21797.0,553.5713,554.5187,551.8661,554.5187,21797.0
2025-04-03 15:55:00,555.76,556.84,554.6,556.7,68652.0,554.2195,555.2965,553.0627,555.1569,68652.0
2025-04-04 09:30:00,528.58,536.61,527.07,533.14,37092.0,527.1149,535.1226,525.6091,531.6622,37092.0
2025-04-04 09:35:00,533.87,537.3,528.96,531.83,19392.0,532.3902,535.8107,527.4938,530.3559,19392.0
2025-04-04 09:40:00,531.18,533.24,527.53,531.55,15224.0,529.7077,531.7619,526.0678,530.0766,15224.0
2025-04-04 09:45:00,531.55,535.29,528.5,533.99,8089.0,530.0766,533.8063,527.0351,532.5099,8089.0
2025-04-04 09:50:00,533.99,536.72,532.27,533.16,5098.0,532.5099,535.2323,530.7946,531.6822,5098.0
2025-04-04 09:55:00,533.14,538.27,531.71,536.2,8939.0,531.6622,536.778,530.2362,534.7137,8939.0
2025-04-04 10:00:00,536.33,536.33,530.2,530.2,7332.0,534.8434,534.8434,528.7304,528.7304,7332.0
2025-04-04 10:05:00,530.84,532.64,528.69,529.35,18412.0,529.3686,531.1636,527.2246,527.8827,18412.0
2025-04-04 10:10:00,529.35,529.35,525.21,525.64,14190.0,527.8827,527.8827,523.7542,524.183,14190.0
2025-04-04 10:15:00,525.96,526.99,523.69,523.73,8631.0,524.5021,525.5293,522.2384,522.2783,8631.0
2025-04-04 10:20:00,525.02,525.02,520.95,521.7,8915.0,523.5647,523.5647,519.506,520.2539,8915.0
2025-04-04 10:25:00,521.58,522.13,518.75,518.75,11084.0,520.1343,520.6827,517.3121,517.3121,11084.0
2025-04-04 10:30:00,517.98,520.45,515.0,515.0,8623.0,516.5442,519.0074,513.5725,513.5725,8623.0
2025-04-04 10:35:00,515.0,515.85,512.0,515.85,24508.0,513.5725,514.4202,510.5808,514.4202,24508.0
2025-04-04 10:40:00,514.19,516.84,513.82,514.77,5679.0,512.7648,515.4074,512.3958,513.3431,5679.0
2025-04-04 10:45:00,513.6,514.04,510.5,512.36,10952.0,512.1764,512.6152,509.085,510.9398,10952.0
2025-04-04 10:50:00,511.8,518.7,510.0,518.42,5311.0,510.3814,517.2623,508.5864,516.983,5311.0
2025-04-04 10:55:00,518.08,520.5,516.78,519.75,5439.0,516.644,519.0573,515.3476,518.3093,5439.0
2025-04-04 11:00:00,519.44,530.26,519.44,529.34,7877.0,518.0002,528.7902,518.0002,527.8728,7877.0
2025-04-04 11:05:00,528.9,529.14,525.77,528.13,11606.0,527.434,527.6733,524.3127,526.6661,11606.0
2025-04-04 11:10:00,527.8,533.53,527.8,532.54,5027.0,526.337,532.0511,526.337,531.0639,5027.0
2025-04-04 11:15:00,532.38,535.93,531.33,533.44,2872.0,530.9043,534.4445,529.8572,531.9614,2872.0
2025-04-04 11:20:00,533.7,535.81,533.64,534.12,11764.0,532.2207,534.3248,532.1608,532.6395,11764.0
2025-04-04 11:25:00,534.12,534.12,526.24,527.13,8889.0,532.6395,532.6395,524.7814,525.6689,8889.0
2025-04-04 11:30:00,526.79,529.28,525.89,525.89,6443.0,525.3298,527.8129,524.4323,524.4323,6443.0
2025-04-04 11:35:00,525.07,525.37,521.67,525.04,7164.0,523.6146,523.9138,520.224,523.5847,7164.0
2025-04-04 11:40:00,523.4,525.5,523.22,525.23,5681.0,521.9492,524.0434,521.7697,523.7742,5681.0
2025-04-04 11:45:00,523.04,526.37,523.0,525.88,11155.0,521.5902,524.911,521.5503,524.4223,11155.0
2025-04-04 11:50:00,525.16,527.15,523.85,524.0,7396.0,523.7043,525.6888,522.398,522.5476,7396.0
2025-04-04 11:55:00,524.55,525.91,524.05,525.72,2704.0,523.096,524.4523,522.5974,524.2628,2704.0
2025-04-04 12:00:00,525.11,527.4,524.8,526.72,5651.0,523.6545,525.9381,523.3453,525.26,5651.0
2025-04-04 12:05:00,527.01,529.5,526.7,527.71,2932.0,525.5492,528.0323,525.2401,526.2473,2932.0
2025-04-04 12:10:00,527.55,530.3,527.1,530.06,7939.0,526.0877,528.8301,525.639,528.5908,7939.0
2025-04-04 12:15:00,529.38,529.56,523.67,524.15,12351.0,527.9126,528.0921,522.2185,522.6971,12351.0
2025-04-04 12:20:00,524.02,525.63,522.69,523.5,6296.0,522.5675,524.173,521.2412,522.0489,6296.0
2025-04-04 12:25:00,523.73,524.02,522.05,522.06,9666.0,522.2783,522.5675,520.603,520.6129,9666.0
2025-04-04 12:30:00,522.65,523.41,519.81,521.2,6746.0,521.2013,521.9592,518.3692,519.7553,6746.0
2025-04-04 12:35:00,521.23,526.18,521.08,525.31,7691.0,519.7852,524.7215,519.6357,523.8539,7691.0
2025-04-04 12:40:00,525.31,526.0,522.58,522.58,2860.0,523.8539,524.542,521.1315,521.1315,2860.0
2025-04-04 12:45:00,521.98,523.7,520.89,522.38,12975.0,520.5332,522.2484,519.4462,520.9321,12975.0
2025-04-04 12:50:00,522.7,523.92,521.33,522.9,7632.0,521.2512,522.4678,519.885,521.4506,7632.0
2025-04-04 12:55:00,522.6,525.34,522.04,523.02,19213.0,521.1514,523.8838,520.593,521.5703,19213.0
2025-04-04 13:00:00,522.73,526.0,522.1,524.1,31380.0,521.2811,524.542,520.6528,522.6473,31380.0
2025-04-04 13:05:00,524.47,524.88,521.88,522.77,15460.0,523.0163,523.4251,520.4334,521.321,15460.0
2025-04-04 13:10:00,522.77,522.78,517.1,517.65,20920.0,521.321,521.3309,515.6667,516.2152,20920.0
2025-04-04 13:15:00,517.94,518.94,516.36,518.93,16017.0,516.5044,517.5016,514.9287,517.4916,16017.0
2025-04-04 13:20:00,518.97,521.18,518.0,520.28,10571.0,517.5315,519.7354,516.5642,518.8379,10571.0
2025-04-04 13:25:00,520.63,522.63,520.63,521.14,6301.0,519.1869,521.1814,519.1869,519.6955,6301.0
2025-04-04 13:30:00,521.12,521.54,519.48,520.59,11299.0,519.6755,520.0944,518.0401,519.147,11299.0
2025-04-04 13:35:00,521.11,525.13,521.11,524.09,11201.0,519.6656,523.6744,519.6656,522.6373,11201.0
2025-04-04 13:40:00,524.09,525.81,523.28,524.2,12441.0,522.6373,524.3525,521.8296,522.747,12441.0
2025-04-04 13:45:00,524.67,527.23,521.45,526.0,21181.0,523.2157,525.7686,520.0046,524.542,21181.0
2025-04-04 13:50:00,526.39,526.39,523.74,524.0,12897.0,524.9309,524.9309,522.2883,522.5476,12897.0
2025-04-04 13:55:00,524.04,527.17,522.33,527.17,10866.0,522.5874,525.7088,520.8822,525.7088,10866.0
2025-04-04 14:00:00,527.56,529.9,527.38,528.05,21512.0,526.0977,528.4312,525.9182,526.5863,21512.0
2025-04-04 14:05:00,528.05,528.05,524.27,525.58,9377.0,526.5863,526.5863,522.8168,524.1232,9377.0
2025-04-04 14:10:00,524.58,525.35,523.55,523.66,10212.0,523.126,523.8938,522.0988,522.2085,10212.0
2025-04-04 14:15:00,523.66,523.66,520.49,522.12,22016.0,522.2085,522.2085,519.0473,520.6728,22016.0
2025-04-04 14:20:00,521.41,522.08,520.0,520.67,6709.0,519.9647,520.6329,518.5586,519.2268,6709.0
2025-04-04 14:25:00,521.14,521.14,518.67,519.85,9912.0,519.6955,519.6955,517.2323,518.4091,9912.0
2025-04-04 14:30:00,519.19,520.37,518.55,519.85,10429.0,517.7509,518.9276,517.1127,518.4091,10429.0
2025-04-04 14:35:00,519.85,519.91,517.31,518.66,13821.0,518.4091,518.4689,515.8761,517.2224,13821.0
2025-04-04 14:40:00,518.48,518.87,515.95,515.95,5656.0,517.0429,517.4318,514.5199,514.5199,5656.0
2025-04-04 14:45:00,515.48,517.87,515.48,517.36,6439.0,514.0512,516.4346,514.0512,515.926,6439.0
2025-04-04 14:50:00,516.72,519.34,516.55,518.57,8097.0,515.2877,517.9005,515.1182,517.1326,8097.0
2025-04-04 14:55:00,518.72,519.92,518.13,519.02,19148.0,517.2822,518.4789,516.6938,517.5814,19148.0
2025-04-04 15:00:00,519.4,521.16,517.6,520.03,13665.0,517.9603,519.7154,516.1653,518.5886,13665.0
2025-04-04 15:05:00,519.56,521.13,518.27,519.89,8043.0,518.1199,519.6855,516.8334,518.449,8043.0
2025-04-04 15:10:00,519.83,524.72,519.73,524.72,13916.0,518.3891,523.2656,518.2894,523.2656,13916.0
2025-04-04 15:15:00,524.24,524.24,518.2,519.71,18462.0,522.7869,522.7869,516.7636,518.2695,18462.0
2025-04-04 15:20:00,519.67,524.1,519.64,522.95,33131.0,518.2296,522.6473,518.1996,521.5005,33131.0
2025-04-04 15:25:00,523.31,523.89,521.26,522.23,26283.0,521.8595,522.4379,519.8152,520.7825,26283.0
2025-04-04 15:30:00,521.88,525.28,521.13,524.72,22437.0,520.4334,523.824,519.6855,523.2656,22437.0
2025-04-04 15:35:00,524.85,526.06,522.42,523.08,39995.0,523.3952,524.6019,520.9719,521.6301,39995.0
2025-04-04 15:40:00,523.23,523.81,521.99,522.45,25394.0,521.7797,522.3581,520.5431,521.0019,25394.0
2025-04-04 15:45:00,522.53,525.96,520.64,521.38,19866.0,521.0816,524.5021,519.1969,519.9348,19866.0
2025-04-04 15:50:00,520.9,520.9,516.36,516.99,39967.0,519.4562,519.4562,514.9287,515.557,39967.0
2025-04-04 15:55:00,516.51,517.74,515.46,517.0,113747.0,515.0783,516.3049,514.0312,515.567,113747.0
2025-04-07 09:30:00,505.11,505.11,494.16,498.91,38864.0,503.7099,503.7099,492.7903,497.5271,38864.0
2025-04-07 09:35:00,499.86,499.86,493.02,493.02,15216.0,498.4745,498.4745,491.6534,491.6534,15216.0
2025-04-07 09:40:00,496.3,498.0,488.45,492.13,6569.0,494.9243,496.6196,487.0961,490.7659,6569.0
2025-04-07 09:45:00,492.07,502.45,492.07,498.3,7474.0,490.7061,501.0573,490.7061,496.9188,7474.0
2025-04-07 09:50:00,498.83,506.96,498.83,505.68,11503.0,497.4473,505.5548,497.4473,504.2783,11503.0
2025-04-07 09:55:00,504.92,509.78,504.83,509.78,8482.0,503.5204,508.367,503.4307,508.367,8482.0
2025-04-07 10:00:00,509.46,512.53,507.03,510.73,7153.0,508.0479,511.1094,505.6246,509.3143,7153.0
2025-04-07 10:05:00,509.56,511.77,507.64,508.89,6783.0,508.1476,510.3515,506.2329,507.4794,6783.0
2025-04-07 10:10:00,509.81,539.87,509.0,535.13,24883.0,508.3969,538.3736,507.5891,533.6467,24883.0
2025-04-07 10:15:00,536.95,549.33,536.56,538.23,26914.0,535.4617,547.8073,535.0727,536.7381,26914.0
2025-04-07 10:20:00,537.66,538.8,516.9,517.16,19919.0,536.1697,537.3065,515.4672,515.7265,19919.0
2025-04-07 10:25:00,517.94,522.95,510.92,513.48,15455.0,516.5044,521.5005,509.5038,512.0567,15455.0
2025-04-07 10:30:00,514.16,522.77,512.69,517.98,15630.0,512.7348,521.321,511.2689,516.5442,15630.0
2025-04-07 10:35:00,516.88,516.88,511.32,511.32,5912.0,515.4473,515.4473,509.9027,509.9027,5912.0
2025-04-07 10:40:00,511.36,516.68,510.4,516.13,6122.0,509.9426,515.2478,508.9853,514.6994,6122.0
2025-04-07 10:45:00,518.3,519.49,515.34,517.14,5118.0,516.8634,518.0501,513.9116,515.7066,5118.0
2025-04-07 10:50:00,517.89,528.03,517.89,527.88,4388.0,516.4545,526.5664,516.4545,526.4168,4388.0
2025-04-07 10:55:00,526.43,527.77,524.3,525.11,6101.0,524.9708,526.3071,522.8467,523.6545,6101.0
2025-04-07 11:00:00,523.19,533.33,523.15,529.87,11621.0,521.7398,531.8517,521.6999,528.4013,11621.0
2025-04-07 11:05:00,529.59,529.59,522.58,522.86,24860.0,528.1221,528.1221,521.1315,521.4107,24860.0
2025-04-07 11:10:00,523.06,525.5,517.48,517.67,17256.0,521.6102,524.0434,516.0456,516.2351,17256.0
2025-04-07 11:15:00,518.46,519.32,511.51,514.21,13205.0,517.0229,517.8805,510.0922,512.7847,13205.0
2025-04-07 11:20:00,515.28,516.59,509.03,509.88,8092.0,513.8517,515.1581,507.6191,508.4667,8092.0
2025-04-07 11:25:00,509.35,510.39,506.24,506.75,4457.0,507.9382,508.9753,504.8368,505.3454,4457.0
2025-04-07 11:30:00,506.57,508.84,505.61,508.57,9478.0,505.1659,507.4296,504.2085,507.1603,9478.0
2025-04-07 11:35:00,509.55,514.36,509.44,512.7,8859.0,508.1376,512.9343,508.0279,511.2789,8859.0
2025-04-07 11:40:00,512.39,519.59,511.97,519.59,8408.0,510.9697,518.1498,510.5509,518.1498,8408.0
2025-04-07 11:45:00,518.0,520.05,516.04,517.41,2646.0,516.5642,518.6085,514.6096,515.9758,2646.0
2025-04-07 11:50:00,518.79,519.35,514.44,515.78,6750.0,517.352,517.9104,513.0141,514.3503,6750.0
2025-04-07 11:55:00,516.02,517.15,514.24,514.36,4098.0,514.5897,515.7165,512.8146,512.9343,4098.0
2025-04-07 12:00:00,513.98,514.76,511.33,514.08,4685.0,512.5553,513.3332,509.9127,512.6551,4685.0
2025-04-07 12:05:00,513.7,513.7,510.4,511.14,2140.0,512.2761,512.2761,508.9853,509.7232,2140.0
2025-04-07 12:10:00,510.68,513.52,509.79,511.31,2165.0,509.2645,512.0966,508.3769,509.8927,2165.0
2025-04-07 12:15:00,512.43,512.43,510.88,511.47,1390.0,511.0096,511.0096,509.4639,510.0523,1390.0
2025-04-07 12:20:00,511.89,511.98,509.42,510.96,2272.0,510.4711,510.5609,508.008,509.5437,2272.0
2025-04-07 12:25:00,513.42,518.33,513.41,514.97,2648.0,511.9969,516.8933,511.9869,513.5426,2648.0
2025-04-07 12:30:00,515.34,519.16,514.08,518.32,4901.0,513.9116,517.721,512.6551,516.8833,4901.0
2025-04-07 12:35:00,518.32,518.32,515.89,516.32,4185.0,516.8833,516.8833,514.46,514.8888,4185.0
2025-04-07 12:40:00,515.76,516.94,513.21,513.23,2405.0,514.3304,515.5071,511.7875,511.8074,2405.0
2025-04-07 12:45:00,513.23,513.23,510.95,511.72,1519.0,511.8074,511.8074,509.5337,510.3016,1519.0
2025-04-07 12:50:00,511.52,513.63,511.52,512.75,3481.0,510.1022,512.2063,510.1022,511.3287,3481.0
2025-04-07 12:55:00,512.8,512.8,509.69,510.83,5715.0,511.3786,511.3786,508.2772,509.4141,5715.0
2025-04-07 13:00:00,511.66,521.3,511.66,513.7,6664.0,510.2418,519.855,510.2418,512.2761,6664.0
2025-04-07 13:05:00,513.78,514.18,511.12,512.77,4564.0,512.3559,512.7548,509.7033,511.3487,4564.0
2025-04-07 13:10:00,512.93,518.86,512.14,518.76,5302.0,511.5082,517.4218,510.7204,517.3221,5302.0
2025-04-07 13:15:00,518.69,524.03,518.69,523.77,9600.0,517.2523,522.5775,517.2523,522.3182,9600.0
2025-04-07 13:20:00,523.79,525.36,521.84,523.03,11178.0,522.3381,523.9038,520.3935,521.5802,11178.0
2025-04-07 13:25:00,522.62,527.7,522.54,527.38,3251.0,521.1714,526.2373,521.0916,525.9182,3251.0
2025-04-07 13:30:00,526.12,526.12,521.62,525.67,6650.0,524.6617,524.6617,520.1742,524.2129,6650.0
2025-04-07 13:35:00,525.67,528.68,524.3,528.5,5769.0,524.2129,527.2146,522.8467,527.0351,5769.0
2025-04-07 13:40:00,528.5,531.53,526.92,531.12,9073.0,527.0351,530.0567,525.4595,529.6478,9073.0
2025-04-07 13:45:00,532.56,535.69,529.4,531.28,16158.0,531.0838,534.2052,527.9326,529.8074,16158.0
2025-04-07 13:50:00,532.34,534.08,530.94,532.95,9043.0,530.8644,532.5996,529.4683,531.4728,9043.0
2025-04-07 13:55:00,532.56,533.83,530.62,532.91,16407.0,531.0838,532.3503,529.1492,531.4329,16407.0
2025-04-07 14:00:00,533.07,535.07,531.65,532.77,13001.0,531.5924,533.5869,530.1764,531.2933,13001.0
2025-04-07 14:05:00,531.81,532.92,528.52,529.16,10458.0,530.3359,531.4428,527.055,527.6933,10458.0
2025-04-07 14:10:00,531.32,532.68,527.44,528.55,5720.0,529.8473,531.2035,525.978,527.0849,5720.0
2025-04-07 14:15:00,528.59,532.07,528.59,531.27,6490.0,527.1248,530.5952,527.1248,529.7974,6490.0
2025-04-07 14:20:00,530.75,531.45,528.22,530.17,5656.0,529.2789,529.9769,526.7559,528.7005,5656.0
2025-04-07 14:25:00,529.88,529.89,524.06,524.06,6367.0,528.4113,528.4212,522.6074,522.6074,6367.0
2025-04-07 14:30:00,524.91,526.67,523.85,525.78,11350.0,523.455,525.2102,522.398,524.3226,11350.0
2025-04-07 14:35:00,525.75,528.86,525.75,527.89,6621.0,524.2927,527.3941,524.2927,526.4268,6621.0
2025-04-07 14:40:00,527.55,528.79,526.38,527.64,2621.0,526.0877,527.3243,524.921,526.1775,2621.0
2025-04-07 14:45:00,526.39,527.22,524.06,526.44,3776.0,524.9309,525.7586,522.6074,524.9808,3776.0
2025-04-07 14:50:00,524.99,525.83,520.26,521.47,2714.0,523.5348,524.3725,518.8179,520.0246,2714.0
2025-04-07 14:55:00,522.9,522.9,520.02,521.76,2700.0,521.4506,521.4506,518.5786,520.3138,2700.0
2025-04-07 15:00:00,521.53,526.29,521.53,523.89,13145.0,520.0844,524.8312,520.0844,522.4379,13145.0
2025-04-07 15:05:00,524.0,524.0,521.83,521.83,3058.0,522.5476,522.5476,520.3836,520.3836,3058.0
2025-04-07 15:10:00,521.73,522.6,520.08,521.77,8947.0,520.2839,521.1514,518.6384,520.3237,8947.0
2025-04-07 15:15:00,521.43,524.61,519.75,523.67,9041.0,519.9847,523.1559,518.3093,522.2185,9041.0
2025-04-07 15:20:00,524.41,524.61,521.91,523.55,14536.0,522.9564,523.1559,520.4634,522.0988,14536.0
2025-04-07 15:25:00,524.18,524.94,520.83,522.0,7090.0,522.7271,523.485,519.3863,520.5531,7090.0
2025-04-07 15:30:00,522.32,529.22,521.84,528.25,7723.0,520.8722,527.7531,520.3935,526.7858,7723.0
2025-04-07 15:35:00,527.97,529.01,526.16,526.69,5424.0,526.5066,527.5437,524.7016,525.2301,5424.0
2025-04-07 15:40:00,526.69,526.69,522.25,522.82,10658.0,525.2301,525.2301,520.8024,521.3708,10658.0
2025-04-07 15:45:00,522.62,525.32,522.58,524.96,9385.0,521.1714,523.8639,521.1315,523.5049,9385.0
2025-04-07 15:50:00,525.17,529.85,523.79,529.0,33714.0,523.7143,528.3813,522.3381,527.5337,33714.0
2025-04-07 15:55:00,529.24,533.5,529.08,530.67,113436.0,527.773,532.0212,527.6135,529.1991,113436.0
2025-04-08 09:30:00,562.0,569.69,555.88,557.18,39697.0,560.4422,568.1109,554.3392,555.6356,39697.0
2025-04-08 09:35:00,558.71,558.71,550.0,555.24,21461.0,557.1613,557.1613,548.4755,553.701,21461.0
2025-04-08 09:40:00,555.24,561.0,555.23,561.0,3283.0,553.701,559.445,553.691,559.445,3283.0
2025-04-08 09:45:00,560.14,561.54,557.14,557.14,27589.0,558.5874,559.9835,555.5957,555.5957,27589.0
2025-04-08 09:50:00,559.14,562.87,556.84,562.87,11987.0,557.5902,561.3098,555.2965,561.3098,11987.0
2025-04-08 09:55:00,561.76,564.49,558.68,562.6,9765.0,560.2029,562.9253,557.1314,561.0406,9765.0
2025-04-08 10:00:00,562.14,563.01,558.93,561.41,9893.0,560.5818,561.4494,557.3807,559.8539,9893.0
2025-04-08 10:05:00,560.29,561.7,557.46,560.93,12583.0,558.737,560.1431,555.9148,559.3752,12583.0
2025-04-08 10:10:00,561.06,561.88,558.99,561.88,3198.0,559.5048,560.3226,557.4406,560.3226,3198.0
2025-04-08 10:15:00,561.64,564.48,561.64,563.54,7938.0,560.0832,562.9154,560.0832,561.978,7938.0
2025-04-08 10:20:00,564.1,564.85,561.2,561.2,13857.0,562.5364,563.2843,559.6444,559.6444,13857.0
2025-04-08 10:25:00,561.97,565.8,560.79,563.05,13367.0,560.4123,564.2317,559.2356,561.4893,13367.0
2025-04-08 10:30:00,563.0,564.81,559.46,561.41,3839.0,561.4395,563.2444,557.9093,559.8539,3839.0
2025-04-08 10:35:00,561.01,561.01,557.98,560.55,5502.0,559.455,559.455,556.4334,558.9962,5502.0
2025-04-08 10:40:00,560.14,560.14,557.24,557.3,14497.0,558.5874,558.5874,555.6954,555.7553,14497.0
2025-04-08 10:45:00,557.29,557.44,555.23,555.74,3891.0,555.7453,555.8949,553.691,554.1996,3891.0
2025-04-08 10:50:00,556.05,556.73,555.01,556.35,10243.0,554.5087,555.1868,553.4716,554.8079,10243.0
2025-04-08 10:55:00,555.41,556.98,552.53,552.67,9056.0,553.8705,555.4361,550.9985,551.1381,9056.0
2025-04-08 11:00:00,554.26,554.73,552.1,552.11,4447.0,552.7237,553.1924,550.5697,550.5796,4447.0
2025-04-08 11:05:00,552.85,554.0,550.25,552.6,15927.0,551.3176,552.4644,548.7248,551.0683,15927.0
2025-04-08 11:10:00,552.48,552.48,548.32,548.7,22118.0,550.9486,550.9486,546.8001,547.1791,22118.0
2025-04-08 11:15:00,549.6,549.6,545.18,546.55,8735.0,548.0766,548.0766,543.6689,545.0351,8735.0
2025-04-08 11:20:00,548.04,549.51,545.81,546.0,12552.0,546.5209,547.9869,544.2971,544.4866,12552.0
2025-04-08 11:25:00,545.91,546.37,545.45,546.06,2718.0,544.3968,544.8556,543.9381,544.5464,2718.0
2025-04-08 11:30:00,545.94,548.25,544.88,548.25,7769.0,544.4267,546.7303,543.3697,546.7303,7769.0
2025-04-08 11:35:00,548.33,553.62,547.84,553.15,21819.0,546.8101,552.0855,546.3215,551.6168,21819.0
2025-04-08 11:40:00,552.87,554.32,551.98,553.21,9945.0,551.3375,552.7835,550.45,551.6766,9945.0
2025-04-08 11:45:00,553.05,554.01,551.39,551.39,13105.0,551.517,552.4744,549.8616,549.8616,13105.0
2025-04-08 11:50:00,551.39,551.45,548.52,549.86,2394.0,549.8616,549.9215,546.9996,548.3359,2394.0
2025-04-08 11:55:00,550.82,552.47,549.93,549.93,1512.0,549.2932,550.9386,548.4057,548.4057,1512.0
2025-04-08 12:00:00,551.23,552.49,550.65,550.65,1726.0,549.7021,550.9586,549.1237,549.1237,1726.0
2025-04-08 12:05:00,550.84,550.84,550.69,550.69,2849.0,549.3132,549.3132,549.1636,549.1636,2849.0
2025-04-08 12:10:00,550.52,551.67,549.05,549.05,1990.0,548.9941,550.1409,547.5281,547.5281,1990.0
2025-04-08 12:15:00,546.75,548.18,543.65,546.23,1885.0,545.2345,546.6605,542.1431,544.7159,1885.0
2025-04-08 12:20:00,546.45,546.46,544.69,544.69,900.0,544.9353,544.9453,543.1802,543.1802,900.0
2025-04-08 12:25:00,544.38,545.4,543.65,545.4,1013.0,542.8711,543.8882,542.1431,543.8882,1013.0
2025-04-08 12:30:00,547.15,547.15,541.41,545.23,5831.0,545.6334,545.6334,539.9093,543.7187,5831.0
2025-04-08 12:35:00,544.76,545.46,541.61,541.61,3984.0,543.25,543.9481,540.1087,540.1087,3984.0
2025-04-08 12:40:00,541.64,542.72,540.58,542.71,1074.0,540.1387,541.2157,539.0816,541.2057,1074.0
2025-04-08 12:45:00,541.43,542.2,539.52,539.87,24765.0,539.9292,540.6971,538.0245,538.3736,24765.0
2025-04-08 12:50:00,539.87,539.87,537.19,538.33,16551.0,538.3736,538.3736,535.701,536.8378,16551.0
2025-04-08 12:55:00,538.23,539.95,535.53,535.53,16741.0,536.7381,538.4533,534.0456,534.0456,16741.0
2025-04-08 13:00:00,535.19,536.55,534.33,536.32,18474.0,533.7065,535.0628,532.8489,534.8334,18474.0
2025-04-08 13:05:00,536.32,537.17,531.86,532.99,28915.0,534.8334,535.6811,530.3858,531.5126,28915.0
2025-04-08 13:10:00,531.5,532.59,528.93,532.31,23075.0,530.0268,531.1137,527.4639,530.8345,23075.0
2025-04-08 13:15:00,532.25,534.22,531.52,533.36,22889.0,530.7747,532.7392,530.0467,531.8816,22889.0
2025-04-08 13:20:00,531.69,532.51,531.51,532.01,1855.0,530.2162,531.034,530.0367,530.5354,1855.0
2025-04-08 13:25:00,532.08,533.66,529.29,529.76,4121.0,530.6052,532.1808,527.8229,528.2916,4121.0
2025-04-08 13:30:00,529.64,532.5,529.01,530.69,6537.0,528.1719,531.024,527.5437,529.219,6537.0
2025-04-08 13:35:00,530.65,533.66,529.54,532.86,6469.0,529.1791,532.1808,528.0722,531.383,6469.0
2025-04-08 13:40:00,533.84,537.82,533.84,536.93,5285.0,532.3603,536.3293,532.3603,535.4417,5285.0
2025-04-08 13:45:00,536.93,536.93,532.34,533.61,8936.0,535.4417,535.4417,530.8644,532.1309,8936.0
2025-04-08 13:50:00,532.25,535.39,532.24,533.17,4409.0,530.7747,533.906,530.7647,531.6921,4409.0
2025-04-08 13:55:00,533.91,535.03,533.68,534.42,4284.0,532.4301,533.547,532.2007,532.9387,4284.0
2025-04-08 14:00:00,534.55,535.68,533.96,534.35,3479.0,533.0683,534.1952,532.48,532.8689,3479.0
2025-04-08 14:05:00,533.91,534.83,532.46,532.72,3364.0,532.4301,533.3475,530.9841,531.2434,3364.0
2025-04-08 14:10:00,532.72,533.28,529.72,530.89,6449.0,531.2434,531.8018,528.2517,529.4185,6449.0
2025-04-08 14:15:00,530.56,534.99,530.55,534.75,4122.0,529.0894,533.5071,529.0794,533.2678,4122.0
2025-04-08 14:20:00,534.75,534.76,532.84,533.46,5193.0,533.2678,533.2777,531.3631,531.9813,5193.0
2025-04-08 14:25:00,532.42,532.42,529.79,530.94,2713.0,530.9442,530.9442,528.3215,529.4683,2713.0
2025-04-08 14:30:00,531.17,537.55,531.17,533.16,7351.0,529.6977,536.06,529.6977,531.6822,7351.0
2025-04-08 14:35:00,532.4,533.62,531.76,531.77,2400.0,530.9243,532.1409,530.2861,530.296,2400.0
2025-04-08 14:40:00,531.73,531.73,529.42,530.21,2660.0,530.2561,530.2561,527.9525,528.7403,2660.0
2025-04-08 14:45:00,530.21,532.05,530.03,531.65,3267.0,528.7403,530.5752,528.5608,530.1764,3267.0
2025-04-08 14:50:00,531.29,532.12,530.05,531.01,3729.0,529.8174,530.6451,528.5808,529.5381,3729.0
2025-04-08 14:55:00,530.29,531.09,528.81,528.95,4062.0,528.8201,529.6179,527.3442,527.4838,4062.0
2025-04-08 15:00:00,528.95,528.97,527.0,527.5,3589.0,527.4838,527.5038,525.5392,526.0379,3589.0
2025-04-08 15:05:00,527.5,528.02,524.33,524.33,5133.0,526.0379,526.5564,522.8766,522.8766,5133.0
2025-04-08 15:10:00,524.44,524.7,520.93,520.93,5145.0,522.9863,523.2456,519.4861,519.4861,5145.0
2025-04-08 15:15:00,520.9,522.0,518.05,518.1,22740.0,519.4562,520.5531,516.6141,516.6639,22740.0
2025-04-08 15:20:00,518.05,522.55,517.85,522.55,30050.0,516.6141,521.1016,516.4146,521.1016,30050.0
2025-04-08 15:25:00,523.18,525.14,522.21,523.86,3824.0,521.7298,523.6844,520.7625,522.4079,3824.0
2025-04-08 15:30:00,523.43,523.43,520.46,521.02,7690.0,521.9791,521.9791,519.0174,519.5758,7690.0
2025-04-08 15:35:00,519.95,519.95,514.3,515.85,8944.0,518.5088,518.5088,512.8744,514.4202,8944.0
2025-04-08 15:40:00,515.22,520.96,515.01,515.67,9774.0,513.7919,519.516,513.5825,514.2406,9774.0
2025-04-08 15:45:00,515.67,517.28,514.67,514.67,9110.0,514.2406,515.8462,513.2434,513.2434,9110.0
2025-04-08 15:50:00,515.54,523.92,514.67,523.34,20661.0,514.111,522.4678,513.2434,521.8894,20661.0
2025-04-08 15:55:00,522.49,526.03,521.69,525.63,60574.0,521.0417,524.5719,520.244,524.173,60574.0
2025-04-09 09:30:00,517.47,523.56,513.33,516.92,18884.0,516.0357,522.1088,511.9071,515.4872,18884.0
2025-04-09 09:35:00,519.1,524.91,511.33,523.24,16915.0,517.6611,523.455,509.9127,521.7897,16915.0
2025-04-09 09:40:00,523.24,528.82,521.59,521.59,15777.0,521.7897,527.3542,520.1442,520.1442,15777.0
2025-04-09 09:45:00,522.62,522.62,516.83,520.18,21047.0,521.1714,521.1714,515.3974,518.7381,21047.0
2025-04-09 09:50:00,521.26,525.35,521.26,523.2,5723.0,519.8152,523.8938,519.8152,521.7498,5723.0
2025-04-09 09:55:00,523.2,526.08,522.03,523.89,4984.0,521.7498,524.6218,520.583,522.4379,4984.0
2025-04-09 10:00:00,521.92,527.5,521.92,524.13,11303.0,520.4733,526.0379,520.4733,522.6772,11303.0
2025-04-09 10:05:00,524.88,524.96,519.45,520.6,5626.0,523.4251,523.5049,518.0102,519.157,5626.0
2025-04-09 10:10:00,520.45,523.05,518.59,518.79,9254.0,519.0074,521.6002,517.1526,517.352,9254.0
2025-04-09 10:15:00,520.03,522.66,518.78,522.09,10933.0,518.5886,521.2113,517.342,520.6429,10933.0
2025-04-09 10:20:00,520.95,523.17,518.67,521.25,8484.0,519.506,521.7199,517.2323,519.8052,8484.0
2025-04-09 10:25:00,521.79,521.79,517.64,521.55,5326.0,520.3437,520.3437,516.2052,520.1044,5326.0
2025-04-09 10:30:00,520.52,524.14,520.08,522.88,7733.0,519.0772,522.6872,518.6384,521.4307,7733.0
2025-04-09 10:35:00,522.88,522.89,520.89,521.34,2091.0,521.4307,521.4406,519.4462,519.8949,2091.0
2025-04-09 10:40:00,520.33,520.41,516.41,516.41,8094.0,518.8877,518.9675,514.9786,514.9786,8094.0
2025-04-09 10:45:00,516.85,520.54,516.83,518.29,4802.0,515.4174,519.0972,515.3974,516.8534,4802.0
2025-04-09 10:50:00,517.73,517.76,513.22,514.02,4462.0,516.2949,516.3249,511.7974,512.5952,4462.0
2025-04-09 10:55:00,514.02,515.43,513.19,513.76,9193.0,512.5952,514.0013,511.7675,512.3359,9193.0
2025-04-09 11:00:00,513.78,517.04,513.78,516.61,3280.0,512.3559,515.6069,512.3559,515.178,3280.0
2025-04-09 11:05:00,517.57,519.91,517.56,519.07,2807.0,516.1354,518.4689,516.1254,517.6312,2807.0
2025-04-09 11:10:00,519.96,520.03,519.14,519.14,3128.0,518.5188,518.5886,517.701,517.701,3128.0
2025-04-09 11:15:00,519.14,522.02,519.14,521.31,21096.0,517.701,520.573,517.701,519.865,21096.0
2025-04-09 11:20:00,521.23,522.22,520.09,522.22,4659.0,519.7852,520.7725,518.6484,520.7725,4659.0
2025-04-09 11:25:00,521.18,521.87,519.67,520.39,3042.0,519.7354,520.4235,518.2296,518.9476,3042.0
2025-04-09 11:30:00,519.68,521.21,518.25,519.43,5615.0,518.2395,519.7653,516.8135,517.9902,5615.0
2025-04-09 11:35:00,518.65,518.65,516.66,516.8,2267.0,517.2124,517.2124,515.2279,515.3675,2267.0
2025-04-09 11:40:00,516.41,516.98,514.07,515.32,7391.0,514.9786,515.547,512.6451,513.8916,7391.0
2025-04-09 11:45:00,516.08,520.16,516.08,519.51,2646.0,514.6495,518.7182,514.6495,518.07,2646.0
2025-04-09 11:50:00,518.92,519.54,517.93,517.99,3873.0,517.4816,518.0999,516.4944,516.5542,3873.0
2025-04-09 11:55:00,517.64,517.76,515.92,516.46,3577.0,516.2052,516.3249,514.49,515.0285,3577.0
2025-04-09 12:00:00,516.46,518.36,515.86,517.6,9764.0,515.0285,516.9232,514.4301,516.1653,9764.0
2025-04-09 12:05:00,516.78,519.31,516.78,518.56,6637.0,515.3476,517.8706,515.3476,517.1226,6637.0
2025-04-09 12:10:00,519.36,521.57,519.18,520.76,3855.0,517.9204,520.1243,517.7409,519.3165,3855.0
2025-04-09 12:15:00,521.79,521.79,519.94,520.42,3585.0,520.3437,520.3437,518.4988,518.9775,3585.0
2025-04-09 12:20:00,520.43,520.43,519.0,519.13,2796.0,518.9875,518.9875,517.5614,517.6911,2796.0
2025-04-09 12:25:00,519.13,520.84,518.96,519.19,4416.0,517.6911,519.3963,517.5215,517.7509,4416.0
2025-04-09 12:30:00,519.62,521.31,518.79,521.31,8820.0,518.1797,519.865,517.352,519.865,8820.0
2025-04-09 12:35:00,520.88,521.97,519.7,519.89,3155.0,519.4362,520.5232,518.2595,518.449,3155.0
2025-04-09 12:40:00,519.37,520.69,519.37,520.08,2398.0,517.9304,519.2467,517.9304,518.6384,2398.0
2025-04-09 12:45:00,520.09,521.56,519.73,521.56,5903.0,518.6484,520.1143,518.2894,520.1143,5903.0
2025-04-09 12:50:00,522.43,522.43,520.51,522.23,2690.0,520.9819,520.9819,519.0672,520.7825,2690.0
2025-04-09 12:55:00,522.48,524.03,522.19,522.73,2872.0,521.0318,522.5775,520.7426,521.2811,2872.0
2025-04-09 13:00:00,522.77,529.96,522.77,529.84,7544.0,521.321,528.491,521.321,528.3714,7544.0
2025-04-09 13:05:00,529.94,530.13,523.48,523.48,4420.0,528.4711,528.6606,522.029,522.029,4420.0
2025-04-09 13:10:00,523.48,525.6,522.62,525.05,11907.0,522.029,524.1431,521.1714,523.5946,11907.0
2025-04-09 13:15:00,525.61,535.0,518.98,533.56,55850.0,524.1531,533.5171,517.5415,532.0811,55850.0
2025-04-09 13:20:00,535.87,556.27,531.98,555.77,18141.0,534.3847,554.7281,530.5054,554.2295,18141.0
2025-04-09 13:25:00,557.04,571.62,556.47,562.59,40052.0,555.496,570.0356,554.9276,561.0306,40052.0
2025-04-09 13:30:00,561.98,574.7,560.28,574.43,9280.0,560.4223,573.107,558.727,572.8378,9280.0
2025-04-09 13:35:00,574.9,584.17,571.19,572.66,53463.0,573.3065,582.5508,569.6068,571.0727,53463.0
2025-04-09 13:40:00,572.63,579.09,569.49,573.24,39396.0,571.0428,577.4849,567.9115,571.6511,39396.0
2025-04-09 13:45:00,574.02,581.07,572.64,578.1,21478.0,572.4289,579.4594,571.0527,576.4976,21478.0
2025-04-09 13:50:00,578.1,580.6,573.65,576.12,19961.0,576.4976,578.9907,572.0599,574.5231,19961.0
2025-04-09 13:55:00,574.15,583.82,573.94,582.66,8636.0,572.5586,582.2017,572.3491,581.045,8636.0
2025-04-09 14:00:00,583.34,591.77,583.34,590.5,39737.0,581.7231,590.1297,581.7231,588.8632,39737.0
2025-04-09 14:05:00,590.49,590.99,580.22,586.65,32594.0,588.8533,589.3519,578.6117,585.0239,32594.0
2025-04-09 14:10:00,586.1,591.61,585.94,589.41,8997.0,584.4754,589.9702,584.3159,587.7763,8997.0
2025-04-09 14:15:00,588.53,595.0,585.5,590.0,19126.0,586.8987,593.3508,583.8771,588.3646,19126.0
2025-04-09 14:20:00,590.0,598.41,588.44,596.25,25818.0,588.3646,596.7513,586.8089,594.5973,25818.0
2025-04-09 14:25:00,596.21,600.1,594.19,596.71,15869.0,594.5574,598.4366,592.543,595.056,15869.0
2025-04-09 14:30:00,598.37,602.42,593.73,594.89,30398.0,596.7114,600.7502,592.0843,593.2411,30398.0
2025-04-09 14:35:00,594.88,596.83,591.42,595.35,10651.0,593.2311,595.1757,589.7807,593.6998,10651.0
2025-04-09 14:40:00,593.85,597.9,589.17,589.18,9913.0,592.2039,596.2427,587.5369,587.5469,9913.0
2025-04-09 14:45:00,589.2,591.83,585.68,590.77,11564.0,587.5668,590.1895,584.0566,589.1325,11564.0
2025-04-09 14:50:00,590.15,594.26,588.33,589.09,14732.0,588.5142,592.6128,586.6992,587.4571,14732.0
2025-04-09 14:55:00,587.95,589.83,582.81,583.47,9319.0,586.3203,588.1951,581.1945,581.8527,9319.0
2025-04-09 15:00:00,582.79,589.62,580.19,589.44,13316.0,581.1746,587.9857,578.5818,587.8062,13316.0
2025-04-09 15:05:00,590.25,593.42,587.57,587.58,11403.0,588.6139,591.7751,585.9414,585.9513,11403.0
2025-04-09 15:10:00,588.86,596.48,588.85,595.69,14137.0,587.2278,594.8267,587.2178,594.0388,14137.0
2025-04-09 15:15:00,595.61,596.86,592.29,595.32,9925.0,593.9591,595.2056,590.6483,593.6699,9925.0
2025-04-09 15:20:00,595.95,598.8,595.13,597.85,9642.0,594.2981,597.1402,593.4804,596.1929,9642.0
2025-04-09 15:25:00,596.45,601.99,595.78,599.98,44833.0,594.7967,600.3214,594.1286,598.317,44833.0
2025-04-09 15:30:00,600.0,604.35,598.37,600.65,27515.0,598.3369,602.6748,596.7114,598.9851,27515.0
2025-04-09 15:35:00,601.3,601.3,595.51,599.65,17117.0,599.6333,599.6333,593.8593,597.9879,17117.0
2025-04-09 15:40:00,599.45,600.67,597.14,598.71,39316.0,597.7884,599.005,595.4848,597.0505,39316.0
2025-04-09 15:45:00,598.8,599.0,594.19,595.75,20789.0,597.1402,597.3397,592.543,594.0987,20789.0
2025-04-09 15:50:00,596.51,601.45,596.12,596.13,22587.0,594.8566,599.7829,594.4677,594.4776,22587.0
2025-04-09 15:55:00,597.64,599.41,594.69,595.83,69102.0,595.9834,597.7485,593.0416,594.1785,69102.0
2025-04-10 09:30:00,574.85,578.89,569.66,570.4,13336.0,573.2566,577.2854,568.081,568.8189,13336.0
2025-04-10 09:35:00,568.72,570.0,560.52,560.53,17832.0,567.1436,568.4201,558.9663,558.9763,17832.0
2025-04-10 09:40:00,563.19,565.91,561.56,562.5,13298.0,561.6289,564.3414,560.0035,560.9408,13298.0
2025-04-10 09:45:00,564.2,568.16,563.25,566.25,5837.0,562.6361,566.5852,561.6888,564.6805,5837.0
2025-04-10 09:50:00,566.27,568.86,563.73,563.74,3770.0,564.7004,567.2832,562.1674,562.1774,3770.0
2025-04-10 09:55:00,564.45,565.81,561.32,561.33,1738.0,562.8854,564.2417,559.7641,559.7741,1738.0
2025-04-10 10:00:00,561.19,562.43,558.03,560.73,3505.0,559.6345,560.871,556.4832,559.1758,3505.0
2025-04-10 10:05:00,560.73,564.18,560.63,562.1,3991.0,559.1758,562.6162,559.076,560.542,3991.0
2025-04-10 10:10:00,562.68,562.68,559.66,561.76,6561.0,561.1203,561.1203,558.1087,560.2029,6561.0
2025-04-10 10:15:00,562.89,564.86,561.51,562.62,6867.0,561.3298,563.2943,559.9536,561.0605,6867.0
2025-04-10 10:20:00,562.62,564.46,561.22,563.88,7934.0,561.0605,562.8954,559.6644,562.317,7934.0
2025-04-10 10:25:00,564.0,565.84,563.09,563.23,5906.0,562.4367,564.2716,561.5292,561.6688,5906.0
2025-04-10 10:30:00,563.23,568.42,563.23,568.42,4556.0,561.6688,566.8444,561.6688,566.8444,4556.0
2025-04-10 10:35:00,566.59,568.91,566.3,567.52,3416.0,565.0195,567.3331,564.7303,565.9469,3416.0
2025-04-10 10:40:00,567.49,569.76,567.17,567.4,7124.0,565.917,568.1807,565.5979,565.8273,7124.0
2025-04-10 10:45:00,567.1,568.15,564.58,565.92,8414.0,565.5281,566.5752,563.0151,564.3514,8414.0
2025-04-10 10:50:00,565.71,566.85,565.32,566.31,1919.0,564.1419,565.2788,563.753,564.7403,1919.0
2025-04-10 10:55:00,567.36,567.51,563.07,563.41,5304.0,565.7874,565.937,561.5093,561.8483,5304.0
2025-04-10 11:00:00,563.44,564.55,563.01,563.86,1142.0,561.8782,562.9852,561.4494,562.2971,1142.0
2025-04-10 11:05:00,564.23,567.5,563.82,567.3,1644.0,562.666,565.927,562.2572,565.7275,1644.0
2025-04-10 11:10:00,565.92,567.08,563.07,563.07,2106.0,564.3514,565.5081,561.5093,561.5093,2106.0
2025-04-10 11:15:00,563.07,563.08,560.5,560.5,2785.0,561.5093,561.5192,558.9464,558.9464,2785.0
2025-04-10 11:20:00,560.93,561.39,559.11,559.11,1308.0,559.3752,559.8339,557.5602,557.5602,1308.0
2025-04-10 11:25:00,559.03,559.29,555.89,555.89,10623.0,557.4805,557.7397,554.3492,554.3492,10623.0
2025-04-10 11:30:00,555.64,555.64,554.05,555.06,3463.0,554.0999,554.0999,552.5143,553.5215,3463.0
2025-04-10 11:35:00,555.12,555.12,553.38,553.38,1108.0,553.5813,553.5813,551.8461,551.8461,1108.0
2025-04-10 11:40:00,553.01,555.19,553.01,553.48,1100.0,551.4771,553.6511,551.4771,551.9458,1100.0
2025-04-10 11:45:00,553.31,554.68,552.89,553.25,5221.0,551.7763,553.1425,551.3575,551.7165,5221.0
2025-04-10 11:50:00,552.84,553.49,550.66,553.49,5756.0,551.3076,551.9558,549.1337,551.9558,5756.0
2025-04-10 11:55:00,553.74,553.74,549.35,549.63,1314.0,552.2051,552.2051,547.8273,548.1065,1314.0
2025-04-10 12:00:00,551.52,551.52,548.1,548.1,3552.0,549.9913,549.9913,546.5808,546.5808,3552.0
2025-04-10 12:05:00,548.06,551.21,547.65,550.02,3916.0,546.5409,549.6821,546.132,548.4954,3916.0
2025-04-10 12:10:00,549.83,550.82,547.97,547.99,3257.0,548.306,549.2932,546.4511,546.4711,3257.0
2025-04-10 12:15:00,547.99,548.8,545.81,546.08,1886.0,546.4711,547.2788,544.2971,544.5664,1886.0
2025-04-10 12:20:00,545.45,546.18,542.37,545.09,3203.0,543.9381,544.6661,540.8666,543.5791,3203.0
2025-04-10 12:25:00,542.13,544.03,539.09,544.03,13308.0,540.6273,542.522,537.5957,542.522,13308.0
2025-04-10 12:30:00,542.39,551.04,542.39,550.89,3400.0,540.8866,549.5126,540.8866,549.363,3400.0
2025-04-10 12:35:00,551.46,553.42,550.12,552.38,2336.0,549.9314,551.886,548.5952,550.8489,2336.0
2025-04-10 12:40:00,550.89,551.42,547.69,550.96,1900.0,549.363,549.8916,546.1719,549.4328,1900.0
2025-04-10 12:45:00,551.05,556.96,550.5,556.96,2851.0,549.5226,555.4162,548.9741,555.4162,2851.0
2025-04-10 12:50:00,559.37,559.37,552.38,553.22,3755.0,557.8195,557.8195,550.8489,551.6866,3755.0
2025-04-10 12:55:00,553.22,555.13,552.53,554.0,6843.0,551.6866,553.5913,550.9985,552.4644,6843.0
2025-04-10 13:00:00,555.23,562.01,553.61,555.83,7334.0,553.691,560.4522,552.0755,554.2893,7334.0
2025-04-10 13:05:00,556.12,556.64,551.56,551.72,1900.0,554.5785,555.0971,550.0312,550.1907,1900.0
2025-04-10 13:10:00,549.86,550.15,546.62,546.73,5992.0,548.3359,548.6251,545.1049,545.2146,5992.0
2025-04-10 13:15:00,546.73,551.24,546.42,546.84,3932.0,545.2146,549.7121,544.9054,545.3243,3932.0
2025-04-10 13:20:00,548.76,551.28,547.12,547.23,2724.0,547.2389,549.7519,545.6035,545.7132,2724.0
2025-04-10 13:25:00,551.28,553.8,551.28,553.72,1821.0,549.7519,552.265,549.7519,552.1852,1821.0
2025-04-10 13:30:00,553.98,555.37,552.17,553.92,2957.0,552.4445,553.8306,550.6395,552.3846,2957.0
2025-04-10 13:35:00,554.49,557.41,554.48,554.63,2669.0,552.953,555.865,552.9431,553.0927,2669.0
2025-04-10 13:40:00,553.51,557.58,553.51,557.58,3880.0,551.9758,556.0345,551.9758,556.0345,3880.0
2025-04-10 13:45:00,558.05,562.0,558.04,558.5,2358.0,556.5032,560.4422,556.4932,556.9519,2358.0
2025-04-10 13:50:00,558.44,561.45,556.48,560.03,2289.0,556.8921,559.8938,554.9375,558.4777,2289.0
2025-04-10 13:55:00,561.11,562.66,560.43,562.66,3584.0,559.5547,561.1004,558.8766,561.1004,3584.0
2025-04-10 14:00:00,560.14,563.92,558.6,563.92,3603.0,558.5874,562.3569,557.0517,562.3569,3603.0
2025-04-10 14:05:00,563.85,563.85,557.41,558.45,2223.0,562.2871,562.2871,555.865,556.9021,2223.0
2025-04-10 14:10:00,557.2,558.53,555.64,555.64,4644.0,555.6555,556.9818,554.0999,554.0999,4644.0
2025-04-10 14:15:00,554.52,559.82,554.35,557.59,6759.0,552.983,558.2683,552.8134,556.0445,6759.0
2025-04-10 14:20:00,557.59,563.0,557.09,562.14,4756.0,556.0445,561.4395,555.5458,560.5818,4756.0
2025-04-10 14:25:00,562.79,565.0,560.95,564.0,2473.0,561.23,563.4339,559.3951,562.4367,2473.0
2025-04-10 14:30:00,563.05,565.0,561.66,561.66,2527.0,561.4893,563.4339,560.1032,560.1032,2527.0
2025-04-10 14:35:00,560.87,563.02,560.12,561.55,4506.0,559.3154,561.4594,558.5674,559.9935,4506.0
2025-04-10 14:40:00,562.25,566.05,561.63,566.05,3755.0,560.6915,564.481,560.0733,564.481,3755.0
2025-04-10 14:45:00,563.99,565.19,560.15,560.15,2881.0,562.4267,563.6234,558.5974,558.5974,2881.0
2025-04-10 14:50:00,561.34,562.61,558.57,558.7,2050.0,559.7841,561.0505,557.0217,557.1514,2050.0
2025-04-10 14:55:00,557.31,560.44,557.31,559.13,1601.0,555.7652,558.8866,555.7652,557.5802,1601.0
2025-04-10 15:00:00,558.01,564.5,558.01,563.88,1894.0,556.4633,562.9353,556.4633,562.317,1894.0
2025-04-10 15:05:00,563.23,563.28,556.31,556.31,2448.0,561.6688,561.7187,554.768,554.768,2448.0
2025-04-10 15:10:00,557.7,559.36,555.97,557.66,3264.0,556.1541,557.8095,554.4289,556.1143,3264.0
2025-04-10 15:15:00,559.28,560.31,557.95,558.96,4191.0,557.7298,558.7569,556.4035,557.4107,4191.0
2025-04-10 15:20:00,559.76,563.16,557.68,557.68,6458.0,558.2084,561.599,556.1342,556.1342,6458.0
2025-04-10 15:25:00,558.67,559.63,554.19,554.19,3035.0,557.1215,558.0788,552.6539,552.6539,3035.0
2025-04-10 15:30:00,554.86,558.41,553.9,555.89,3328.0,553.322,556.8622,552.3647,554.3492,3328.0
2025-04-10 15:35:00,555.67,556.58,552.99,553.61,3843.0,554.1298,555.0373,551.4572,552.0755,3843.0
2025-04-10 15:40:00,552.2,554.01,548.07,549.07,9045.0,550.6694,552.4744,546.5508,547.5481,9045.0
2025-04-10 15:45:00,549.36,554.12,549.36,552.92,6324.0,547.8373,552.5841,547.8373,551.3874,6324.0
2025-04-10 15:50:00,554.12,558.66,554.12,558.55,12855.0,552.5841,557.1115,552.5841,557.0018,12855.0
2025-04-10 15:55:00,558.44,560.74,556.31,559.87,33245.0,556.8921,559.1857,554.768,558.3181,33245.0
2025-04-11 09:30:00,554.24,555.95,546.2,548.68,12233.0,552.7037,554.409,544.686,547.1592,12233.0
2025-04-11 09:35:00,551.0,552.52,549.19,552.22,2053.0,549.4727,550.9885,547.6677,550.6893,2053.0
2025-04-11 09:40:00,552.88,552.92,549.04,552.92,1533.0,551.3475,551.3874,547.5182,551.3874,1533.0
2025-04-11 09:45:00,555.0,556.58,553.98,555.6,1742.0,553.4616,555.0373,552.4445,554.06,1742.0
2025-04-11 09:50:00,555.02,558.39,553.05,558.39,2180.0,553.4816,556.8422,551.517,556.8422,2180.0
2025-04-11 09:55:00,558.05,560.62,556.29,557.06,8674.0,556.5032,559.0661,554.7481,555.5159,8674.0
2025-04-11 10:00:00,554.71,557.22,553.03,554.95,5194.0,553.1724,555.6755,551.4971,553.4118,5194.0
2025-04-11 10:05:00,555.63,559.12,555.58,556.4,1595.0,554.0899,557.5702,554.04,554.8578,1595.0
2025-04-11 10:10:00,556.22,556.22,553.0,554.24,3105.0,554.6783,554.6783,551.4672,552.7037,3105.0
2025-04-11 10:15:00,554.77,555.88,551.05,551.09,4044.0,553.2323,554.3392,549.5226,549.5625,4044.0
2025-04-11 10:20:00,551.25,551.26,547.25,547.53,2159.0,549.722,549.732,545.7331,546.0123,2159.0
2025-04-11 10:25:00,549.21,550.64,546.93,547.06,2343.0,547.6877,549.1137,545.414,545.5436,2343.0
2025-04-11 10:30:00,547.06,550.92,547.05,550.72,5460.0,545.5436,549.3929,545.5337,549.1935,5460.0
2025-04-11 10:35:00,550.59,552.12,548.05,548.05,6629.0,549.0639,550.5896,546.5309,546.5309,6629.0
2025-04-11 10:40:00,549.8,552.37,549.79,552.37,2564.0,548.276,550.8389,548.2661,550.8389,2564.0
2025-04-11 10:45:00,552.75,554.26,552.25,553.6,6040.0,551.2179,552.7237,550.7193,552.0655,6040.0
2025-04-11 10:50:00,553.81,553.81,551.33,551.77,2486.0,552.2749,552.2749,549.8018,550.2406,2486.0
2025-04-11 10:55:00,552.7,552.7,550.14,550.19,1740.0,551.168,551.168,548.6151,548.665,1740.0
2025-04-11 11:00:00,551.66,555.74,551.35,551.46,3308.0,550.1309,554.1996,549.8218,549.9314,3308.0
2025-04-11 11:05:00,550.78,551.45,549.87,550.33,3249.0,549.2533,549.9215,548.3459,548.8046,3249.0
2025-04-11 11:10:00,551.42,551.71,549.68,549.68,2615.0,549.8916,550.1808,548.1564,548.1564,2615.0
2025-04-11 11:15:00,549.66,551.2,549.15,549.79,2909.0,548.1364,549.6722,547.6278,548.2661,2909.0
2025-04-11 11:20:00,549.8,551.18,548.82,549.68,3617.0,548.276,549.6522,547.2988,548.1564,3617.0
2025-04-11 11:25:00,549.68,552.31,549.48,551.64,1800.0,548.1564,550.7791,547.9569,550.1109,1800.0
2025-04-11 11:30:00,551.95,552.27,551.39,551.48,2468.0,550.4201,550.7392,549.8616,549.9514,2468.0
2025-04-11 11:35:00,551.75,554.65,551.75,554.65,5386.0,550.2206,553.1126,550.2206,553.1126,5386.0
2025-04-11 11:40:00,554.04,554.11,551.41,552.38,2469.0,552.5043,552.5741,549.8816,550.8489,2469.0
2025-04-11 11:45:00,552.4,552.85,551.5,552.78,4519.0,550.8688,551.3176,549.9713,551.2478,4519.0
2025-04-11 11:50:00,552.78,553.62,552.04,552.52,3819.0,551.2478,552.0855,550.5098,550.9885,3819.0
2025-04-11 11:55:00,553.11,554.61,553.11,553.23,4213.0,551.5769,553.0727,551.5769,551.6965,4213.0
2025-04-11 12:00:00,554.03,554.19,552.52,553.6,4351.0,552.4943,552.6539,550.9885,552.0655,4351.0
2025-04-11 12:05:00,553.6,555.28,553.55,553.61,14279.0,552.0655,553.7409,552.0157,552.0755,14279.0
2025-04-11 12:10:00,553.27,554.62,552.97,554.0,16619.0,551.7364,553.0827,551.4373,552.4644,16619.0
2025-04-11 12:15:00,554.04,555.24,553.59,554.81,19722.0,552.5043,553.701,552.0555,553.2722,19722.0
2025-04-11 12:20:00,554.59,555.25,552.44,552.76,16184.0,553.0528,553.7109,550.9087,551.2278,16184.0
2025-04-11 12:25:00,552.76,553.8,551.35,553.64,9128.0,551.2278,552.265,549.8218,552.1054,9128.0
2025-04-11 12:30:00,554.76,558.7,554.61,558.41,3842.0,553.2223,557.1514,553.0727,556.8622,3842.0
2025-04-11 12:35:00,559.0,562.28,559.0,562.28,1794.0,557.4505,560.7215,557.4505,560.7215,1794.0
2025-04-11 12:40:00,561.52,562.49,560.51,562.43,1688.0,559.9636,560.9309,558.9564,560.871,1688.0
2025-04-11 12:45:00,562.31,563.21,561.41,563.21,10541.0,560.7514,561.6489,559.8539,561.6489,10541.0
2025-04-11 12:50:00,562.89,563.45,561.57,562.68,4070.0,561.3298,561.8882,560.0134,561.1203,4070.0
2025-04-11 12:55:00,562.54,562.94,561.51,562.77,5207.0,560.9807,561.3796,559.9536,561.2101,5207.0
2025-04-11 13:00:00,562.71,564.27,561.62,564.16,4094.0,561.1503,562.7059,560.0633,562.5962,4094.0
2025-04-11 13:05:00,563.88,565.05,562.94,562.94,2630.0,562.317,563.4838,561.3796,561.3796,2630.0
2025-04-11 13:10:00,563.15,564.02,562.04,562.58,1628.0,561.589,562.4566,560.4821,561.0206,1628.0
2025-04-11 13:15:00,563.36,563.54,561.03,561.03,1320.0,561.7985,561.978,559.4749,559.4749,1320.0
2025-04-11 13:20:00,559.82,562.74,559.81,562.09,2468.0,558.2683,561.1802,558.2583,560.532,2468.0
2025-04-11 13:25:00,560.95,561.51,559.52,559.52,1502.0,559.3951,559.9536,557.9691,557.9691,1502.0
2025-04-11 13:30:00,559.52,560.87,559.48,559.49,1820.0,557.9691,559.3154,557.9292,557.9392,1820.0
2025-04-11 13:35:00,561.47,563.8,560.86,563.8,1571.0,559.9137,562.2372,559.3054,562.2372,1571.0
2025-04-11 13:40:00,563.88,568.53,563.23,568.35,4311.0,562.317,566.9541,561.6688,566.7746,4311.0
2025-04-11 13:45:00,567.2,567.2,564.87,566.55,1813.0,565.6278,565.6278,563.3043,564.9796,1813.0
2025-04-11 13:50:00,568.09,569.97,567.43,569.97,1305.0,566.5153,568.3901,565.8572,568.3901,1305.0
2025-04-11 13:55:00,569.0,569.03,567.03,567.52,1570.0,567.4228,567.4527,565.4583,565.9469,1570.0
2025-04-11 14:00:00,568.22,568.22,565.32,566.95,4857.0,566.645,566.645,563.753,565.3785,4857.0
2025-04-11 14:05:00,565.84,566.3,564.2,565.09,1866.0,564.2716,564.7303,562.6361,563.5237,1866.0
2025-04-11 14:10:00,564.2,565.97,564.2,564.73,1985.0,562.6361,564.4012,562.6361,563.1647,1985.0
2025-04-11 14:15:00,565.22,565.23,563.39,563.39,1955.0,563.6533,563.6633,561.8284,561.8284,1955.0
2025-04-11 14:20:00,562.16,563.3,561.96,562.63,2088.0,560.6018,561.7386,560.4023,561.0705,2088.0
2025-04-11 14:25:00,562.37,563.04,559.91,562.47,2209.0,560.8112,561.4793,558.358,560.9109,2209.0
2025-04-11 14:30:00,563.53,563.53,561.85,561.85,541.0,561.968,561.968,560.2926,560.2926,541.0
2025-04-11 14:35:00,561.84,563.58,561.84,562.9,3940.0,560.2827,562.0179,560.2827,561.3397,3940.0
2025-04-11 14:40:00,563.7,564.72,562.71,563.71,4018.0,562.1375,563.1547,561.1503,562.1475,4018.0
2025-04-11 14:45:00,563.86,565.45,563.78,564.71,1606.0,562.2971,563.8827,562.2173,563.1447,1606.0
2025-04-11 14:50:00,565.52,565.52,561.83,564.24,5003.0,563.9525,563.9525,560.2727,562.676,5003.0
2025-04-11 14:55:00,564.24,564.24,562.37,562.37,1171.0,562.676,562.676,560.8112,560.8112,1171.0
2025-04-11 15:00:00,561.81,564.52,561.72,564.26,3318.0,560.2528,562.9552,560.163,562.696,3318.0
2025-04-11 15:05:00,563.89,565.3,562.73,565.3,3787.0,562.327,563.7331,561.1702,563.7331,3787.0
2025-04-11 15:10:00,564.87,566.4,564.13,565.58,2827.0,563.3043,564.83,562.5663,564.0123,2827.0
2025-04-11 15:15:00,566.22,566.71,563.91,566.35,3487.0,564.6505,565.1392,562.3469,564.7802,3487.0
2025-04-11 15:20:00,566.33,567.51,565.29,566.57,3205.0,564.7602,565.937,563.7231,564.9996,3205.0
2025-04-11 15:25:00,566.25,567.0,565.58,565.73,3932.0,564.6805,565.4284,564.0123,564.1619,3932.0
2025-04-11 15:30:00,566.42,567.06,565.52,567.06,3491.0,564.85,565.4882,563.9525,565.4882,3491.0
2025-04-11 15:35:00,566.95,567.52,565.45,567.27,4996.0,565.3785,565.9469,563.8827,565.6976,4996.0
2025-04-11 15:40:00,567.78,567.82,566.7,566.77,2995.0,566.2062,566.2461,565.1292,565.199,2995.0
2025-04-11 15:45:00,567.37,567.37,565.19,565.79,11206.0,565.7973,565.7973,563.6234,564.2217,11206.0
2025-04-11 15:50:00,566.01,567.41,566.01,566.24,8891.0,564.4411,565.8372,564.4411,564.6705,8891.0
2025-04-11 15:55:00,565.81,566.57,564.19,565.26,40051.0,564.2417,564.9996,562.6262,563.6932,40051.0
2025-04-14 09:30:00,579.12,579.12,569.06,569.06,10614.0,577.5148,577.5148,567.4827,567.4827,10614.0
2025-04-14 09:35:00,570.44,570.44,565.62,567.63,1150.0,568.8588,568.8588,564.0522,566.0566,1150.0
2025-04-14 09:40:00,565.79,567.04,562.05,566.02,2789.0,564.2217,565.4683,560.4921,564.4511,2789.0
2025-04-14 09:45:00,567.87,568.27,566.09,568.26,912.0,566.296,566.6949,564.5209,566.6849,912.0
2025-04-14 09:50:00,568.34,569.29,568.33,568.63,1014.0,566.7647,567.712,566.7547,567.0539,1014.0
2025-04-14 09:55:00,569.17,570.57,565.99,570.5,1702.0,567.5924,568.9885,564.4212,568.9187,1702.0
2025-04-14 10:00:00,569.93,569.93,565.53,569.33,1210.0,568.3502,568.3502,563.9624,567.7519,1210.0
2025-04-14 10:05:00,570.75,572.43,570.0,570.0,1740.0,569.168,570.8433,568.4201,568.4201,1740.0
2025-04-14 10:10:00,568.73,568.84,568.41,568.42,569.0,567.1536,567.2633,566.8345,566.8444,569.0
2025-04-14 10:15:00,567.5,567.5,565.46,565.5,10992.0,565.927,565.927,563.8926,563.9325,10992.0
2025-04-14 10:20:00,565.81,567.6,564.94,566.56,15007.0,564.2417,566.0267,563.3741,564.9896,15007.0
2025-04-14 10:25:00,567.17,572.91,566.8,572.91,1133.0,565.5979,571.322,565.2289,571.322,1133.0
2025-04-14 10:30:00,570.72,570.72,567.87,569.61,1000.0,569.1381,569.1381,566.296,568.0311,1000.0
2025-04-14 10:35:00,569.37,569.42,568.67,568.67,700.0,567.7918,567.8417,567.0937,567.0937,700.0
2025-04-14 10:40:00,569.5,569.51,567.45,567.45,4514.0,567.9214,567.9314,565.8771,565.8771,4514.0
2025-04-14 10:45:00,567.15,570.37,567.07,568.47,7872.0,565.578,568.789,565.4982,566.8943,7872.0
2025-04-14 10:50:00,569.2,569.2,568.07,568.31,700.0,567.6223,567.6223,566.4954,566.7347,700.0
2025-04-14 10:55:00,567.98,568.03,565.04,566.91,1624.0,566.4057,566.4555,563.4738,565.3386,1624.0
2025-04-14 11:00:00,565.81,567.0,565.66,566.0,950.0,564.2417,565.4284,564.0921,564.4311,950.0
2025-04-14 11:05:00,566.25,566.26,564.86,565.38,767.0,564.6805,564.6904,563.2943,563.8129,767.0
2025-04-14 11:10:00,566.08,566.09,564.19,564.19,2343.0,564.5109,564.5209,562.6262,562.6262,2343.0
2025-04-14 11:15:00,565.85,566.04,564.62,565.55,1400.0,564.2816,564.471,563.055,563.9824,1400.0
2025-04-14 11:20:00,565.62,566.93,565.22,565.51,2845.0,564.0522,565.3586,563.6533,563.9425,2845.0
2025-04-14 11:25:00,565.97,565.97,563.52,563.8,5072.0,564.4012,564.4012,561.958,562.2372,5072.0
2025-04-14 11:30:00,563.43,565.23,563.0,564.64,11137.0,561.8683,563.6633,561.4395,563.0749,11137.0
2025-04-14 11:35:00,564.5,564.51,561.57,561.59,2444.0,562.9353,562.9453,560.0134,560.0334,2444.0
2025-04-14 11:40:00,562.98,562.98,559.78,562.59,3245.0,561.4195,561.4195,558.2284,561.0306,3245.0
2025-04-14 11:45:00,563.15,563.15,560.18,560.18,1838.0,561.589,561.589,558.6273,558.6273,1838.0
2025-04-14 11:50:00,559.64,560.23,558.79,558.79,12516.0,558.0888,558.6771,557.2411,557.2411,12516.0
2025-04-14 11:55:00,559.69,561.33,559.23,559.23,2044.0,558.1386,559.7741,557.6799,557.6799,2044.0
2025-04-14 12:00:00,560.29,560.89,558.99,560.61,1688.0,558.737,559.3353,557.4406,559.0561,1688.0
2025-04-14 12:05:00,560.99,561.03,559.04,559.04,3473.0,559.435,559.4749,557.4904,557.4904,3473.0
2025-04-14 12:10:00,560.07,561.62,558.25,561.62,1409.0,558.5176,560.0633,556.7026,560.0633,1409.0
2025-04-14 12:15:00,561.98,562.53,561.13,562.52,4362.0,560.4223,560.9708,559.5746,560.9608,4362.0
2025-04-14 12:20:00,562.31,563.62,562.31,562.87,1469.0,560.7514,562.0577,560.7514,561.3098,1469.0
2025-04-14 12:25:00,562.23,562.48,560.28,561.32,9030.0,560.6716,560.9209,558.727,559.7641,9030.0
2025-04-14 12:30:00,561.02,564.82,561.02,564.81,4232.0,559.4649,563.2544,559.4649,563.2444,4232.0
2025-04-14 12:35:00,564.62,564.73,563.68,563.68,1168.0,563.055,563.1647,562.1176,562.1176,1168.0
2025-04-14 12:40:00,565.24,565.31,563.9,565.31,2626.0,563.6732,563.7431,562.337,563.7431,2626.0
2025-04-14 12:45:00,564.36,564.53,564.36,564.53,200.0,562.7957,562.9652,562.7957,562.9652,200.0
2025-04-14 12:50:00,564.19,565.08,563.16,563.41,1737.0,562.6262,563.5137,561.599,561.8483,1737.0
2025-04-14 12:55:00,563.98,563.98,562.43,562.54,2153.0,562.4167,562.4167,560.871,560.9807,2153.0
2025-04-14 13:00:00,562.7,567.55,562.69,562.95,3187.0,561.1403,565.9768,561.1303,561.3896,3187.0
2025-04-14 13:05:00,562.89,564.82,562.45,563.5,1646.0,561.3298,563.2544,560.891,561.9381,1646.0
2025-04-14 13:10:00,563.45,564.21,563.24,563.76,1340.0,561.8882,562.6461,561.6788,562.1974,1340.0
2025-04-14 13:15:00,563.22,564.43,563.02,564.43,652.0,561.6588,562.8655,561.4594,562.8655,652.0
2025-04-14 13:20:00,564.34,566.11,564.33,565.49,2476.0,562.7757,564.5408,562.7658,563.9226,2476.0
2025-04-14 13:25:00,565.1,566.01,564.19,564.2,1627.0,563.5336,564.4411,562.6262,562.6361,1627.0
2025-04-14 13:30:00,565.29,566.14,563.55,565.49,3524.0,563.7231,564.5708,561.9879,563.9226,3524.0
2025-04-14 13:35:00,565.5,566.3,564.84,565.44,904.0,563.9325,564.7303,563.2744,563.8727,904.0
2025-04-14 13:40:00,564.79,566.42,564.79,565.45,810.0,563.2245,564.85,563.2245,563.8827,810.0
2025-04-14 13:45:00,565.12,566.68,564.39,566.32,1430.0,563.5536,565.1093,562.8256,564.7503,1430.0
2025-04-14 13:50:00,566.11,567.84,565.74,566.98,2249.0,564.5408,566.266,564.1719,565.4084,2249.0
2025-04-14 13:55:00,566.43,566.92,565.92,566.6,500.0,564.86,565.3486,564.3514,565.0295,500.0
2025-04-14 14:00:00,567.43,567.79,566.5,567.3,1125.0,565.8572,566.2162,564.9298,565.7275,1125.0
2025-04-14 14:05:00,567.08,568.15,566.71,567.17,1774.0,565.5081,566.5752,565.1392,565.5979,1774.0
2025-04-14 14:10:00,566.82,567.37,566.24,566.64,2137.0,565.2489,565.7973,564.6705,565.0694,2137.0
2025-04-14 14:15:00,566.05,567.73,566.04,567.14,1886.0,564.481,566.1563,564.471,565.568,1886.0
2025-04-14 14:20:00,567.81,569.03,567.81,568.19,752.0,566.2361,567.4527,566.2361,566.6151,752.0
2025-04-14 14:25:00,568.73,569.37,568.73,568.91,1737.0,567.1536,567.7918,567.1536,567.3331,1737.0
2025-04-14 14:30:00,568.71,570.15,568.33,569.44,1749.0,567.1336,568.5696,566.7547,567.8616,1749.0
2025-04-14 14:35:00,569.54,570.32,569.02,569.35,1500.0,567.9613,568.7392,567.4428,567.7719,1500.0
2025-04-14 14:40:00,569.14,570.2,569.09,569.54,2240.0,567.5624,568.6195,567.5126,567.9613,2240.0
2025-04-14 14:45:00,569.75,570.28,568.99,569.51,1800.0,568.1707,568.6993,567.4129,567.9314,1800.0
2025-04-14 14:50:00,570.08,570.08,569.25,569.31,1500.0,568.4998,568.4998,567.6721,567.732,1500.0
2025-04-14 14:55:00,569.3,570.22,569.02,569.72,2094.0,567.722,568.6394,567.4428,568.1408,2094.0
2025-04-14 15:00:00,570.37,571.12,569.55,569.55,3287.0,568.789,569.537,567.9713,567.9713,3287.0
2025-04-14 15:05:00,569.9,573.06,569.58,573.06,7425.0,568.3203,571.4716,568.0012,571.4716,7425.0
2025-04-14 15:10:00,572.38,573.53,572.35,573.43,4252.0,570.7935,571.9403,570.7635,571.8405,4252.0
2025-04-14 15:15:00,573.43,573.61,570.9,571.22,7222.0,571.8405,572.02,569.3176,569.6367,7222.0
2025-04-14 15:20:00,571.47,571.97,570.8,571.56,2300.0,569.886,570.3846,569.2178,569.9757,2300.0
2025-04-14 15:25:00,571.18,571.92,570.05,571.37,1600.0,569.5968,570.3347,568.4699,569.7863,1600.0
2025-04-14 15:30:00,571.36,571.36,570.32,570.72,1100.0,569.7763,569.7763,568.7392,569.1381,1100.0
2025-04-14 15:35:00,570.52,570.98,569.77,570.22,2802.0,568.9386,569.3973,568.1907,568.6394,2802.0
2025-04-14 15:40:00,570.39,571.32,570.39,570.86,1300.0,568.809,569.7364,568.809,569.2777,1300.0
2025-04-14 15:45:00,570.58,572.54,570.16,570.71,5923.0,568.9984,570.953,568.5796,569.1281,5923.0
2025-04-14 15:50:00,571.32,571.32,569.06,570.26,12630.0,569.7364,569.7364,567.4827,568.6793,12630.0
2025-04-14 15:55:00,569.77,570.15,568.62,569.76,37576.0,568.1907,568.5696,567.0439,568.1807,37576.0
2025-04-15 09:30:00,575.51,575.51,569.21,571.09,5700.0,573.9148,573.9148,567.6322,569.507,5700.0
2025-04-15 09:35:00,571.42,573.41,570.17,571.71,1295.0,569.8361,571.8206,568.5896,570.1253,1295.0
2025-04-15 09:40:00,573.38,575.35,571.43,574.01,4753.0,571.7907,573.7552,569.8461,572.4189,4753.0
2025-04-15 09:45:00,573.2,576.0,573.19,576.0,1410.0,571.6112,574.4034,571.6012,574.4034,1410.0
2025-04-15 09:50:00,574.93,576.03,574.89,574.89,1263.0,573.3364,574.4333,573.2965,573.2965,1263.0
2025-04-15 09:55:00,573.93,575.56,571.24,572.52,2077.0,572.3392,573.9646,569.6566,570.9331,2077.0
2025-04-15 10:00:00,572.35,573.58,571.83,573.58,2184.0,570.7635,571.9901,570.245,571.9901,2184.0
2025-04-15 10:05:00,573.5,573.56,572.34,572.8,1911.0,571.9104,571.9702,570.7536,571.2123,1911.0
2025-04-15 10:10:00,572.76,574.57,571.94,571.95,2424.0,571.1724,572.9774,570.3547,570.3647,2424.0
2025-04-15 10:15:00,573.41,573.41,571.14,571.14,1252.0,571.8206,571.8206,569.5569,569.5569,1252.0
2025-04-15 10:20:00,570.45,572.41,569.15,572.4,1282.0,568.8688,570.8234,567.5724,570.8134,1282.0
2025-04-15 10:25:00,569.87,570.6,569.65,570.6,700.0,568.2904,569.0184,568.071,569.0184,700.0
2025-04-15 10:30:00,570.47,572.12,570.46,572.12,1076.0,568.8888,570.5342,568.8788,570.5342,1076.0
2025-04-15 10:35:00,570.89,571.73,570.0,570.0,900.0,569.3076,570.1453,568.4201,568.4201,900.0
2025-04-15 10:40:00,570.54,572.64,570.54,572.64,994.0,568.9586,571.0527,568.9586,571.0527,994.0
2025-04-15 10:45:00,572.11,572.16,569.32,572.0,1164.0,570.5242,570.5741,567.7419,570.4145,1164.0
2025-04-15 10:50:00,572.07,572.07,572.06,572.07,100.0,570.4843,570.4843,570.4743,570.4843,100.0
2025-04-15 10:55:00,573.13,574.58,573.13,574.58,1778.0,571.5414,572.9874,571.5414,572.9874,1778.0
2025-04-15 11:00:00,573.93,574.44,573.27,574.44,2700.0,572.3392,572.8477,571.681,572.8477,2700.0
2025-04-15 11:05:00,574.53,574.53,571.25,572.62,2700.0,572.9375,572.9375,569.6666,571.0328,2700.0
2025-04-15 11:10:00,572.65,574.21,572.2,573.2,973.0,571.0627,572.6184,570.614,571.6112,973.0
2025-04-15 11:15:00,572.9,574.17,571.99,572.8,1650.0,571.312,572.5785,570.4045,571.2123,1650.0
2025-04-15 11:20:00,572.75,573.24,572.24,572.24,1136.0,571.1624,571.6511,570.6538,570.6538,1136.0
2025-04-15 11:25:00,571.98,572.07,569.94,569.96,1146.0,570.3946,570.4843,568.3602,568.3802,1146.0
2025-04-15 11:30:00,570.42,572.26,570.42,572.26,700.0,568.8389,570.6738,568.8389,570.6738,700.0
2025-04-15 11:35:00,572.52,572.52,571.35,572.39,850.0,570.9331,570.9331,569.7663,570.8034,850.0
2025-04-15 11:40:00,572.83,573.16,572.58,573.16,1008.0,571.2422,571.5713,570.9929,571.5713,1008.0
2025-04-15 11:45:00,573.13,574.01,571.82,572.63,2035.0,571.5414,572.4189,570.235,571.0428,2035.0
2025-04-15 11:50:00,572.69,573.83,572.04,573.03,1365.0,571.1026,572.2394,570.4544,571.4417,1365.0
2025-04-15 11:55:00,572.75,572.91,571.96,572.71,700.0,571.1624,571.322,570.3746,571.1225,700.0
2025-04-15 12:00:00,573.45,574.93,573.24,573.89,900.0,571.8605,573.3364,571.6511,572.2993,900.0
2025-04-15 12:05:00,574.31,574.31,572.82,572.96,1261.0,572.7181,572.7181,571.2322,571.3719,1261.0
2025-04-15 12:10:00,573.82,573.82,572.79,573.64,516.0,572.2295,572.2295,571.2023,572.05,516.0
2025-04-15 12:15:00,573.5,574.34,573.1,573.1,1271.0,571.9104,572.748,571.5115,571.5115,1271.0
2025-04-15 12:20:00,572.26,573.73,572.22,573.73,1167.0,570.6738,572.1397,570.6339,572.1397,1167.0
2025-04-15 12:25:00,573.26,573.42,573.15,573.39,856.0,571.671,571.8306,571.5613,571.8007,856.0
2025-04-15 12:30:00,573.0,573.04,572.07,572.15,900.0,571.4117,571.4516,570.4843,570.5641,900.0
2025-04-15 12:35:00,572.27,572.28,571.32,571.37,700.0,570.6838,570.6937,569.7364,569.7863,700.0
2025-04-15 12:40:00,571.29,572.73,571.13,572.73,1814.0,569.7065,571.1425,569.5469,571.1425,1814.0
2025-04-15 12:45:00,572.8,572.83,572.2,572.63,757.0,571.2123,571.2422,570.614,571.0428,757.0
2025-04-15 12:50:00,572.7,572.7,571.43,571.76,1255.0,571.1126,571.1126,569.8461,570.1752,1255.0
2025-04-15 12:55:00,571.13,571.14,569.26,570.32,700.0,569.5469,569.5569,567.6821,568.7392,700.0
2025-04-15 13:00:00,569.86,571.04,569.86,570.29,1136.0,568.2804,569.4572,568.2804,568.7093,1136.0
2025-04-15 13:05:00,571.39,571.49,570.89,570.89,600.0,569.8062,569.9059,569.3076,569.3076,600.0
2025-04-15 13:10:00,570.15,571.21,570.15,570.4,1689.0,568.5696,569.6267,568.5696,568.8189,1689.0
2025-04-15 13:15:00,570.3,570.48,569.09,570.18,1191.0,568.7192,568.8987,567.5126,568.5996,1191.0
2025-04-15 13:20:00,569.7,570.34,568.2,569.59,1207.0,568.1209,568.7591,566.625,568.0112,1207.0
2025-04-15 13:25:00,569.57,569.58,568.05,568.88,2190.0,567.9912,568.0012,566.4755,567.3032,2190.0
2025-04-15 13:30:00,568.88,570.37,568.88,569.23,481.0,567.3032,568.789,567.3032,567.6522,481.0
2025-04-15 13:35:00,568.42,570.14,568.26,569.67,1400.0,566.8444,568.5597,566.6849,568.091,1400.0
2025-04-15 13:40:00,570.35,570.35,569.11,570.17,428.0,568.7691,568.7691,567.5325,568.5896,428.0
2025-04-15 13:45:00,570.25,570.86,570.25,570.3,1932.0,568.6694,569.2777,568.6694,568.7192,1932.0
2025-04-15 13:50:00,570.3,570.3,568.01,568.72,1300.0,568.7192,568.7192,566.4356,567.1436,1300.0
2025-04-15 13:55:00,568.0,568.93,568.0,568.93,3100.0,566.4256,567.353,566.4256,567.353,3100.0
2025-04-15 14:00:00,568.97,568.97,567.09,567.09,1901.0,567.3929,567.3929,565.5181,565.5181,1901.0
2025-04-15 14:05:00,566.88,568.41,566.88,567.91,1694.0,565.3087,566.8345,565.3087,566.3358,1694.0
2025-04-15 14:10:00,567.73,568.38,567.25,567.56,4742.0,566.1563,566.8045,565.6777,565.9868,4742.0
2025-04-15 14:15:00,567.56,568.07,566.82,567.49,7281.0,565.9868,566.4954,565.2489,565.917,7281.0
2025-04-15 14:20:00,567.11,567.7,566.7,567.33,4697.0,565.5381,566.1264,565.1292,565.7575,4697.0
2025-04-15 14:25:00,567.33,568.35,566.76,567.18,3116.0,565.7575,566.7746,565.189,565.6079,3116.0
2025-04-15 14:30:00,567.37,568.87,567.36,568.33,2438.0,565.7973,567.2932,565.7874,566.7547,2438.0
2025-04-15 14:35:00,568.18,568.28,567.41,567.46,820.0,566.6051,566.7048,565.8372,565.8871,820.0
2025-04-15 14:40:00,567.67,569.73,567.67,569.73,2177.0,566.0965,568.1508,566.0965,568.1508,2177.0
2025-04-15 14:45:00,569.11,570.28,568.88,568.95,1181.0,567.5325,568.6993,567.3032,567.373,1181.0
2025-04-15 14:50:00,568.85,569.23,568.31,569.23,1594.0,567.2732,567.6522,566.7347,567.6522,1594.0
2025-04-15 14:55:00,568.72,569.58,568.71,569.58,1216.0,567.1436,568.0012,567.1336,568.0012,1216.0
2025-04-15 15:00:00,568.69,568.73,567.8,568.3,1344.0,567.1137,567.1536,566.2262,566.7248,1344.0
2025-04-15 15:05:00,568.26,568.68,567.85,567.97,2300.0,566.6849,567.1037,566.276,566.3957,2300.0
2025-04-15 15:10:00,567.87,569.36,567.83,569.36,1247.0,566.296,567.7818,566.2561,567.7818,1247.0
2025-04-15 15:15:00,569.08,569.53,568.53,569.53,2928.0,567.5026,567.9514,566.9541,567.9514,2928.0
2025-04-15 15:20:00,569.23,569.42,568.02,568.02,1382.0,567.6522,567.8417,566.4455,566.4455,1382.0
2025-04-15 15:25:00,567.66,568.9,567.66,568.53,1940.0,566.0865,567.3231,566.0865,566.9541,1940.0
2025-04-15 15:30:00,568.99,569.4,568.08,569.39,2327.0,567.4129,567.8217,566.5054,567.8117,2327.0
2025-04-15 15:35:00,568.32,569.14,567.64,568.13,2555.0,566.7447,567.5624,566.0666,566.5552,2555.0
2025-04-15 15:40:00,568.39,568.8,568.04,568.38,1910.0,566.8145,567.2234,566.4655,566.8045,1910.0
2025-04-15 15:45:00,568.72,568.72,567.02,568.06,2109.0,567.1436,567.1436,565.4483,566.4854,2109.0
2025-04-15 15:50:00,568.39,570.05,567.84,568.91,7805.0,566.8145,568.4699,566.266,567.3331,7805.0
2025-04-15 15:55:00,569.02,569.13,567.74,567.85,18650.0,567.4428,567.5525,566.1663,566.276,18650.0
2025-04-16 09:30:00,559.61,566.06,559.61,564.82,9005.0,558.0589,564.491,558.0589,563.2544,9005.0
2025-04-16 09:35:00,564.31,567.11,564.31,566.28,4226.0,562.7458,565.5381,562.7458,564.7104,4226.0
2025-04-16 09:40:00,566.42,566.5,564.92,564.92,480.0,564.85,564.9298,563.3541,563.3541,480.0
2025-04-16 09:45:00,565.18,565.32,562.78,564.53,3623.0,563.6134,563.753,561.2201,562.9652,3623.0
2025-04-16 09:50:00,564.54,564.54,560.51,560.7,1700.0,562.9752,562.9752,558.9564,559.1458,1700.0
2025-04-16 09:55:00,560.89,563.29,560.89,561.5,2835.0,559.3353,561.7287,559.3353,559.9436,2835.0
2025-04-16 10:00:00,560.97,562.15,560.84,561.87,2074.0,559.4151,560.5918,559.2854,560.3126,2074.0
2025-04-16 10:05:00,562.45,563.94,561.63,561.63,1560.0,560.891,562.3769,560.0733,560.0733,1560.0
2025-04-16 10:10:00,560.71,561.78,559.96,559.96,10605.0,559.1558,560.2228,558.4079,558.4079,10605.0
2025-04-16 10:15:00,559.33,559.33,558.32,558.32,500.0,557.7796,557.7796,556.7724,556.7724,500.0
2025-04-16 10:20:00,559.68,559.68,559.68,559.68,100.0,558.1287,558.1287,558.1287,558.1287,100.0
2025-04-16 10:25:00,561.48,561.48,560.59,561.12,822.0,559.9237,559.9237,559.0361,559.5647,822.0
2025-04-16 10:30:00,561.01,561.89,560.05,560.65,11296.0,559.455,560.3325,558.4976,559.096,11296.0
2025-04-16 10:35:00,561.23,561.32,560.02,560.04,1680.0,559.6744,559.7641,558.4677,558.4877,1680.0
2025-04-16 10:40:00,560.99,562.11,560.77,561.23,1242.0,559.435,560.5519,559.2156,559.6744,1242.0
2025-04-16 10:45:00,561.04,561.04,561.03,561.04,187.0,559.4849,559.4849,559.4749,559.4849,187.0
2025-04-16 10:50:00,560.68,561.71,560.59,560.74,1082.0,559.1259,560.153,559.0361,559.1857,1082.0
2025-04-16 10:55:00,560.32,561.97,559.94,561.13,10202.0,558.7669,560.4123,558.3879,559.5746,10202.0
2025-04-16 11:00:00,561.01,562.16,560.94,561.82,10260.0,559.455,560.6018,559.3852,560.2627,10260.0
2025-04-16 11:05:00,561.83,562.42,561.07,562.03,3971.0,560.2727,560.8611,559.5148,560.4721,3971.0
2025-04-16 11:10:00,562.26,562.63,561.65,561.73,1238.0,560.7015,561.0705,560.0932,560.173,1238.0
2025-04-16 11:15:00,561.35,561.88,560.76,561.35,2995.0,559.794,560.3226,559.2057,559.794,2995.0
2025-04-16 11:20:00,561.77,564.31,561.42,563.97,5725.0,560.2129,562.7458,559.8638,562.4068,5725.0
2025-04-16 11:25:00,564.19,564.98,564.04,564.96,2851.0,562.6262,563.414,562.4766,563.394,2851.0
2025-04-16 11:30:00,564.17,565.01,563.44,564.59,1520.0,562.6062,563.4439,561.8782,563.0251,1520.0
2025-04-16 11:35:00,564.29,564.4,563.64,564.26,920.0,562.7259,562.8356,562.0777,562.696,920.0
2025-04-16 11:40:00,563.65,563.65,562.88,563.34,1200.0,562.0877,562.0877,561.3198,561.7785,1200.0
2025-04-16 11:45:00,563.28,563.29,562.15,562.6,1189.0,561.7187,561.7287,560.5918,561.0406,1189.0
2025-04-16 11:50:00,562.09,562.76,561.6,561.85,1879.0,560.532,561.2001,560.0433,560.2926,1879.0
2025-04-16 11:55:00,561.9,562.23,560.65,560.65,2160.0,560.3425,560.6716,559.096,559.096,2160.0
2025-04-16 12:00:00,561.35,561.66,560.81,561.32,1200.0,559.794,560.1032,559.2555,559.7641,1200.0
2025-04-16 12:05:00,560.54,561.23,560.23,561.23,1600.0,558.9863,559.6744,558.6771,559.6744,1600.0
2025-04-16 12:10:00,561.31,562.01,561.3,561.64,2205.0,559.7541,560.4522,559.7442,560.0832,2205.0
2025-04-16 12:15:00,561.64,561.64,561.03,561.52,1172.0,560.0832,560.0832,559.4749,559.9636,1172.0
2025-04-16 12:20:00,561.55,562.18,560.85,562.18,2561.0,559.9935,560.6217,559.2954,560.6217,2561.0
2025-04-16 12:25:00,562.01,562.46,561.79,561.79,680.0,560.4522,560.901,560.2328,560.2328,680.0
2025-04-16 12:30:00,562.21,562.83,562.21,562.77,1467.0,560.6516,561.2699,560.6516,561.2101,1467.0
2025-04-16 12:35:00,561.79,561.79,560.4,560.68,3916.0,560.2328,560.2328,558.8467,559.1259,3916.0
2025-04-16 12:40:00,560.0,561.35,559.45,561.35,2467.0,558.4478,559.794,557.8993,559.794,2467.0
2025-04-16 12:45:00,561.42,561.51,559.96,561.5,2470.0,559.8638,559.9536,558.4079,559.9436,2470.0
2025-04-16 12:50:00,560.8,561.09,560.1,560.33,2708.0,559.2456,559.5348,558.5475,558.7769,2708.0
2025-04-16 12:55:00,560.68,560.86,560.16,560.16,1451.0,559.1259,559.3054,558.6073,558.6073,1451.0
2025-04-16 13:00:00,559.77,560.81,559.53,560.56,5469.0,558.2184,559.2555,557.9791,559.0062,5469.0
2025-04-16 13:05:00,560.34,561.18,560.3,560.3,1666.0,558.7868,559.6245,558.7469,558.7469,1666.0
2025-04-16 13:10:00,560.34,560.86,560.3,560.55,1469.0,558.7868,559.3054,558.7469,558.9962,1469.0
2025-04-16 13:15:00,560.55,562.23,560.55,562.23,2720.0,558.9962,560.6716,558.9962,560.6716,2720.0
2025-04-16 13:20:00,562.16,562.16,560.58,560.58,624.0,560.6018,560.6018,559.0262,559.0262,624.0
2025-04-16 13:25:00,560.65,561.93,560.65,561.59,1992.0,559.096,560.3724,559.096,560.0334,1992.0
2025-04-16 13:30:00,561.03,561.29,557.47,558.56,4584.0,559.4749,559.7342,555.9248,557.0118,4584.0
2025-04-16 13:35:00,558.5,558.75,557.5,558.15,2215.0,556.9519,557.2012,555.9547,556.6029,2215.0
2025-04-16 13:40:00,556.61,556.99,555.46,556.82,3647.0,555.0672,555.4461,553.9204,555.2766,3647.0
2025-04-16 13:45:00,555.73,555.73,554.29,554.84,1640.0,554.1896,554.1896,552.7536,553.3021,1640.0
2025-04-16 13:50:00,553.31,555.45,553.31,555.45,1458.0,551.7763,553.9104,551.7763,553.9104,1458.0
2025-04-16 13:55:00,553.99,553.99,552.73,553.27,876.0,552.4544,552.4544,551.1979,551.7364,876.0
2025-04-16 14:00:00,554.25,554.57,553.58,553.75,1544.0,552.7137,553.0328,552.0456,552.2151,1544.0
2025-04-16 14:05:00,554.73,554.76,553.16,554.76,1260.0,553.1924,553.2223,551.6267,553.2223,1260.0
2025-04-16 14:10:00,555.02,555.71,554.49,555.68,1430.0,553.4816,554.1697,552.953,554.1397,1430.0
2025-04-16 14:15:00,555.35,555.43,553.66,554.14,1277.0,553.8107,553.8904,552.1253,552.604,1277.0
2025-04-16 14:20:00,554.51,555.44,553.58,555.0,11565.0,552.973,553.9004,552.0456,553.4616,11565.0
2025-04-16 14:25:00,555.0,556.19,554.88,555.11,5147.0,553.4616,554.6483,553.342,553.5713,5147.0
2025-04-16 14:30:00,555.32,555.37,554.97,555.16,533.0,553.7807,553.8306,553.4317,553.6212,533.0
2025-04-16 14:35:00,554.43,554.81,552.53,552.56,2381.0,552.8932,553.2722,550.9985,551.0284,2381.0
2025-04-16 14:40:00,552.54,552.87,552.06,552.86,1163.0,551.0085,551.3375,550.5298,551.3276,1163.0
2025-04-16 14:45:00,553.41,553.43,553.27,553.27,634.0,551.876,551.896,551.7364,551.7364,634.0
2025-04-16 14:50:00,553.36,553.66,552.94,553.51,2009.0,551.8262,552.1253,551.4073,551.9758,2009.0
2025-04-16 14:55:00,553.51,553.52,552.85,552.85,854.0,551.9758,551.9857,551.3176,551.3176,854.0
2025-04-16 15:00:00,552.81,553.84,552.09,552.09,1530.0,551.2777,552.3048,550.5597,550.5597,1530.0
2025-04-16 15:05:00,552.26,552.31,551.27,551.27,825.0,550.7292,550.7791,549.742,549.742,825.0
2025-04-16 15:10:00,551.0,552.37,550.55,552.27,1837.0,549.4727,550.8389,549.024,550.7392,1837.0
2025-04-16 15:15:00,552.14,552.14,550.58,551.29,1238.0,550.6096,550.6096,549.0539,549.7619,1238.0
2025-04-16 15:20:00,550.66,551.99,550.66,551.05,1280.0,549.1337,550.46,549.1337,549.5226,1280.0
2025-04-16 15:25:00,550.86,551.61,550.54,550.89,2849.0,549.3331,550.081,549.014,549.363,2849.0
2025-04-16 15:30:00,551.52,553.4,551.52,552.7,2712.0,549.9913,551.8661,549.9913,551.168,2712.0
2025-04-16 15:35:00,552.4,553.17,551.53,553.17,1968.0,550.8688,551.6367,550.0013,551.6367,1968.0
2025-04-16 15:40:00,553.01,555.27,552.62,554.87,6827.0,551.4771,553.7309,551.0882,553.332,6827.0
2025-04-16 15:45:00,555.2,556.09,554.52,556.09,8885.0,553.6611,554.5486,552.983,554.5486,8885.0
2025-04-16 15:50:00,556.18,559.44,555.77,558.67,12891.0,554.6384,557.8893,554.2295,557.1215,12891.0
2025-04-16 15:55:00,558.37,560.12,557.78,559.25,36646.0,556.8223,558.5674,556.2339,557.6999,36646.0
2025-04-17 09:30:00,561.92,566.66,561.71,565.0,34899.0,560.3625,565.0893,560.153,563.4339,34899.0
2025-04-17 09:35:00,564.13,566.99,562.47,563.57,3901.0,562.5663,565.4184,560.9109,562.0079,3901.0
2025-04-17 09:40:00,565.2,567.39,563.5,565.92,1434.0,563.6334,565.8173,561.9381,564.3514,1434.0
2025-04-17 09:45:00,565.9,566.26,565.69,566.25,671.0,564.3314,564.6904,564.122,564.6805,671.0
2025-04-17 09:50:00,567.58,568.62,567.16,568.48,966.0,566.0068,567.0439,565.5879,566.9043,966.0
2025-04-17 09:55:00,567.2,567.59,565.75,567.55,10847.0,565.6278,566.0167,564.1818,565.9768,10847.0
2025-04-17 10:00:00,566.53,568.56,566.47,567.02,2504.0,564.9597,566.984,564.8998,565.4483,2504.0
2025-04-17 10:05:00,567.43,568.49,566.59,567.63,795.0,565.8572,566.9142,565.0195,566.0566,795.0
2025-04-17 10:10:00,568.0,568.56,567.52,567.66,500.0,566.4256,566.984,565.9469,566.0865,500.0
2025-04-17 10:15:00,566.44,566.45,564.93,564.93,2182.0,564.8699,564.8799,563.3641,563.3641,2182.0
2025-04-17 10:20:00,564.93,565.38,564.71,564.86,1440.0,563.3641,563.8129,563.1447,563.2943,1440.0
2025-04-17 10:25:00,564.37,564.97,563.34,563.34,1778.0,562.8057,563.404,561.7785,561.7785,1778.0
2025-04-17 10:30:00,563.5,564.73,563.05,564.63,2048.0,561.9381,563.1647,561.4893,563.0649,2048.0
2025-04-17 10:35:00,565.22,565.22,563.56,563.56,513.0,563.6533,563.6533,561.9979,561.9979,513.0
2025-04-17 10:40:00,564.45,565.95,564.45,565.63,900.0,562.8854,564.3813,562.8854,564.0622,900.0
2025-04-17 10:45:00,565.63,566.28,564.92,564.92,719.0,564.0622,564.7104,563.3541,563.3541,719.0
2025-04-17 10:50:00,565.71,566.4,564.66,565.68,910.0,564.1419,564.83,563.0949,564.112,910.0
2025-04-17 10:55:00,564.96,564.96,563.82,563.82,900.0,563.394,563.394,562.2572,562.2572,900.0
2025-04-17 11:00:00,563.55,565.22,563.55,563.98,1004.0,561.9879,563.6533,561.9879,562.4167,1004.0
2025-04-17 11:05:00,565.29,567.68,565.29,567.68,1549.0,563.7231,566.1065,563.7231,566.1065,1549.0
2025-04-17 11:10:00,566.67,567.07,566.52,566.59,1550.0,565.0993,565.4982,564.9497,565.0195,1550.0
2025-04-17 11:15:00,566.65,567.49,565.58,567.21,2510.0,565.0793,565.917,564.0123,565.6378,2510.0
2025-04-17 11:20:00,566.39,566.94,565.15,565.48,4793.0,564.8201,565.3685,563.5835,563.9126,4793.0
2025-04-17 11:25:00,566.52,566.52,564.66,565.27,737.0,564.9497,564.9497,563.0949,563.7032,737.0
2025-04-17 11:30:00,565.28,567.06,565.28,567.06,1051.0,563.7131,565.4882,563.7131,565.4882,1051.0
2025-04-17 11:35:00,565.84,566.97,565.35,566.97,1002.0,564.2716,565.3985,563.7829,565.3985,1002.0
2025-04-17 11:40:00,566.27,566.27,565.41,565.98,740.0,564.7004,564.7004,563.8428,564.4112,740.0
2025-04-17 11:45:00,565.49,566.89,565.48,565.8,1304.0,563.9226,565.3187,563.9126,564.2317,1304.0
2025-04-17 11:50:00,566.33,567.02,566.32,567.02,500.0,564.7602,565.4483,564.7503,565.4483,500.0
2025-04-17 11:55:00,564.83,566.57,564.83,565.73,700.0,563.2644,564.9996,563.2644,564.1619,700.0
2025-04-17 12:00:00,566.23,567.63,563.61,564.15,3979.0,564.6605,566.0566,562.0478,562.5863,3979.0
2025-04-17 12:05:00,563.57,566.16,563.57,564.68,3650.0,562.0079,564.5907,562.0079,563.1148,3650.0
2025-04-17 12:10:00,564.69,565.12,562.55,563.71,2081.0,563.1248,563.5536,560.9907,562.1475,2081.0
2025-04-17 12:15:00,564.77,565.67,564.39,565.52,1321.0,563.2046,564.1021,562.8256,563.9525,1321.0
2025-04-17 12:20:00,565.32,566.19,564.58,565.9,1144.0,563.753,564.6206,563.0151,564.3314,1144.0
2025-04-17 12:25:00,566.15,567.2,566.15,566.98,2270.0,564.5807,565.6278,564.5807,565.4084,2270.0
2025-04-17 12:30:00,566.46,567.8,566.16,567.8,1572.0,564.8899,566.2262,564.5907,566.2262,1572.0
2025-04-17 12:35:00,568.26,568.27,567.76,567.76,316.0,566.6849,566.6949,566.1863,566.1863,316.0
2025-04-17 12:40:00,566.71,566.71,566.71,566.71,200.0,565.1392,565.1392,565.1392,565.1392,200.0
2025-04-17 12:45:00,567.01,569.05,567.01,568.66,844.0,565.4383,567.4727,565.4383,567.0838,844.0
2025-04-17 12:50:00,568.75,570.42,568.67,570.42,3524.0,567.1735,568.8389,567.0937,568.8389,3524.0
2025-04-17 12:55:00,570.24,570.24,569.19,569.74,1136.0,568.6594,568.6594,567.6123,568.1608,1136.0
2025-04-17 13:00:00,569.94,570.51,568.67,568.87,1385.0,568.3602,568.9286,567.0937,567.2932,1385.0
2025-04-17 13:05:00,568.97,569.23,568.91,569.08,400.0,567.3929,567.6522,567.3331,567.5026,400.0
2025-04-17 13:10:00,568.5,568.67,567.24,567.24,655.0,566.9242,567.0937,565.6677,565.6677,655.0
2025-04-17 13:15:00,567.22,567.22,565.94,565.94,762.0,565.6478,565.6478,564.3713,564.3713,762.0
2025-04-17 13:20:00,565.11,565.39,565.01,565.39,531.0,563.5436,563.8228,563.4439,563.8228,531.0
2025-04-17 13:25:00,566.03,566.38,565.38,565.57,1633.0,564.4611,564.8101,563.8129,564.0023,1633.0
2025-04-17 13:30:00,565.3,567.02,564.86,565.95,8678.0,563.7331,565.4483,563.2943,564.3813,8678.0
2025-04-17 13:35:00,565.4,565.62,564.86,565.45,1078.0,563.8328,564.0522,563.2943,563.8827,1078.0
2025-04-17 13:40:00,565.39,565.42,563.89,564.66,1544.0,563.8228,563.8528,562.327,563.0949,1544.0
2025-04-17 13:45:00,565.02,565.98,564.42,564.42,3560.0,563.4539,564.4112,562.8555,562.8555,3560.0
2025-04-17 13:50:00,564.5,565.99,564.5,565.7,3743.0,562.9353,564.4212,562.9353,564.132,3743.0
2025-04-17 13:55:00,565.91,566.08,565.29,566.08,720.0,564.3414,564.5109,563.7231,564.5109,720.0
2025-04-17 14:00:00,565.51,566.22,565.42,566.22,1605.0,563.9425,564.6505,563.8528,564.6505,1605.0
2025-04-17 14:05:00,566.21,566.78,566.1,566.38,1648.0,564.6406,565.209,564.5309,564.8101,1648.0
2025-04-17 14:10:00,566.52,566.61,565.55,565.55,2012.0,564.9497,565.0395,563.9824,563.9824,2012.0
2025-04-17 14:15:00,565.46,566.5,565.46,565.93,3041.0,563.8926,564.9298,563.8926,564.3613,3041.0
2025-04-17 14:20:00,565.87,566.45,565.87,566.38,1423.0,564.3015,564.8799,564.3015,564.8101,1423.0
2025-04-17 14:25:00,566.26,566.65,564.94,565.1,2904.0,564.6904,565.0793,563.3741,563.5336,2904.0
2025-04-17 14:30:00,565.55,566.3,565.41,565.41,8523.0,563.9824,564.7303,563.8428,563.8428,8523.0
2025-04-17 14:35:00,565.76,566.31,565.48,566.3,3732.0,564.1918,564.7403,563.9126,564.7303,3732.0
2025-04-17 14:40:00,565.73,566.15,565.5,565.51,1758.0,564.1619,564.5807,563.9325,563.9425,1758.0
2025-04-17 14:45:00,566.02,566.71,565.28,565.63,2025.0,564.4511,565.1392,563.7131,564.0622,2025.0
2025-04-17 14:50:00,565.53,565.53,564.27,564.88,1634.0,563.9624,563.9624,562.7059,563.3142,1634.0
2025-04-17 14:55:00,565.6,565.6,564.14,564.63,980.0,564.0323,564.0323,562.5763,563.0649,980.0
2025-04-17 15:00:00,565.17,565.17,564.94,564.95,200.0,563.6034,563.6034,563.3741,563.3841,200.0
2025-04-17 15:05:00,564.83,564.83,563.92,563.92,200.0,563.2644,563.2644,562.3569,562.3569,200.0
2025-04-17 15:10:00,564.5,564.5,562.84,563.1,843.0,562.9353,562.9353,561.2799,561.5392,843.0
2025-04-17 15:15:00,562.55,563.65,562.21,563.65,600.0,560.9907,562.0877,560.6516,562.0877,600.0
2025-04-17 15:20:00,563.01,563.91,562.19,563.57,2268.0,561.4494,562.3469,560.6317,562.0079,2268.0
2025-04-17 15:25:00,563.54,564.02,562.96,563.09,1408.0,561.978,562.4566,561.3996,561.5292,1408.0
2025-04-17 15:30:00,563.63,564.73,563.63,564.3,2949.0,562.0677,563.1647,562.0677,562.7359,2949.0
2025-04-17 15:35:00,564.37,564.51,563.92,564.51,935.0,562.8057,562.9453,562.3569,562.9453,935.0
2025-04-17 15:40:00,563.99,565.21,563.39,564.2,1200.0,562.4267,563.6433,561.8284,562.6361,1200.0
2025-04-17 15:45:00,564.2,564.2,561.94,561.94,3408.0,562.6361,562.6361,560.3824,560.3824,3408.0
2025-04-17 15:50:00,561.72,563.14,561.19,563.14,2759.0,560.163,561.5791,559.6345,561.5791,2759.0
2025-04-17 15:55:00,562.84,562.98,560.99,561.0,28798.0,561.2799,561.4195,559.435,559.445,28798.0
2025-04-21 09:30:00,552.06,556.15,550.39,551.98,6611.0,550.5298,554.6084,548.8644,550.45,6611.0
2025-04-21 09:35:00,551.98,553.18,550.31,553.18,2000.0,550.45,551.6467,548.7846,551.6467,2000.0
2025-04-21 09:40:00,554.24,554.24,553.16,553.59,684.0,552.7037,552.7037,551.6267,552.0555,684.0
2025-04-21 09:45:00,551.75,554.52,551.75,552.4,2228.0,550.2206,552.983,550.2206,550.8688,2228.0
2025-04-21 09:50:00,552.49,552.49,550.78,550.78,1438.0,550.9586,550.9586,549.2533,549.2533,1438.0
2025-04-21 09:55:00,551.19,551.23,550.02,550.22,1231.0,549.6622,549.7021,548.4954,548.6949,1231.0
2025-04-21 10:00:00,550.1,550.1,548.36,549.06,1541.0,548.5752,548.5752,546.84,547.5381,1541.0
2025-04-21 10:05:00,549.33,550.53,549.32,550.53,2269.0,547.8073,549.004,547.7974,549.004,2269.0
2025-04-21 10:10:00,550.19,550.53,549.76,549.83,1651.0,548.665,549.004,548.2362,548.306,1651.0
2025-04-21 10:15:00,549.31,549.32,546.87,547.26,2371.0,547.7874,547.7974,545.3542,545.7431,2371.0
2025-04-21 10:20:00,546.89,547.32,546.25,546.25,3139.0,545.3741,545.8029,544.7359,544.7359,3139.0
2025-04-21 10:25:00,546.12,547.22,545.68,545.68,2415.0,544.6062,545.7032,544.1675,544.1675,2415.0
2025-04-21 10:30:00,546.47,546.47,546.46,546.47,100.0,544.9553,544.9553,544.9453,544.9553,100.0
2025-04-21 10:35:00,546.45,547.53,545.53,547.53,1502.0,544.9353,546.0123,544.0179,546.0123,1502.0
2025-04-21 10:40:00,547.55,547.83,546.02,546.02,851.0,546.0323,546.3115,544.5065,544.5065,851.0
2025-04-21 10:45:00,546.02,546.03,544.06,544.21,805.0,544.5065,544.5165,542.552,542.7015,805.0
2025-04-21 10:50:00,544.62,544.62,543.07,543.07,600.0,543.1104,543.1104,541.5647,541.5647,600.0
2025-04-21 10:55:00,544.45,544.67,544.04,544.67,712.0,542.9409,543.1603,542.532,543.1603,712.0
2025-04-21 11:00:00,544.28,544.8,544.03,544.03,817.0,542.7713,543.2899,542.522,542.522,817.0
2025-04-21 11:05:00,543.4,544.45,543.26,543.26,1151.0,541.8938,542.9409,541.7542,541.7542,1151.0
2025-04-21 11:10:00,543.64,544.13,543.35,543.64,1805.0,542.1331,542.6218,541.8439,542.1331,1805.0
2025-04-21 11:15:00,543.91,543.91,543.47,543.47,249.0,542.4024,542.4024,541.9636,541.9636,249.0
2025-04-21 11:20:00,543.7,543.7,543.38,543.38,801.0,542.193,542.193,541.8738,541.8738,801.0
2025-04-21 11:25:00,543.37,545.03,543.09,543.09,6136.0,541.8639,543.5193,541.5846,541.5846,6136.0
2025-04-21 11:30:00,542.58,543.18,542.13,542.13,2300.0,541.0761,541.6744,540.6273,540.6273,2300.0
2025-04-21 11:35:00,542.31,542.47,541.6,542.23,1123.0,540.8068,540.9664,540.0988,540.727,1123.0
2025-04-21 11:40:00,542.25,542.25,541.59,541.59,800.0,540.747,540.747,540.0888,540.0888,800.0
2025-04-21 11:45:00,541.36,541.36,539.81,540.0,3950.0,539.8594,539.8594,538.3137,538.5032,3950.0
2025-04-21 11:50:00,540.0,540.02,539.43,540.02,640.0,538.5032,538.5232,537.9348,538.5232,640.0
2025-04-21 11:55:00,538.97,540.0,538.97,540.0,605.0,537.4761,538.5032,537.4761,538.5032,605.0
2025-04-21 12:00:00,540.52,541.03,540.3,541.03,1025.0,539.0218,539.5304,538.8024,539.5304,1025.0
2025-04-21 12:05:00,541.0,541.8,541.0,541.8,703.0,539.5004,540.2982,539.5004,540.2982,703.0
2025-04-21 12:10:00,541.9,542.75,541.9,542.75,600.0,540.3979,541.2456,540.3979,541.2456,600.0
2025-04-21 12:15:00,543.2,543.38,543.03,543.38,313.0,541.6943,541.8738,541.5248,541.8738,313.0
2025-04-21 12:20:00,544.34,544.34,543.53,543.77,1802.0,542.8312,542.8312,542.0234,542.2628,1802.0
2025-04-21 12:25:00,543.55,543.55,543.54,543.54,200.0,542.0434,542.0434,542.0334,542.0334,200.0
2025-04-21 12:30:00,543.97,544.51,543.82,543.96,876.0,542.4622,543.0007,542.3126,542.4522,876.0
2025-04-21 12:35:00,544.04,544.11,544.03,544.11,506.0,542.532,542.6018,542.522,542.6018,506.0
2025-04-21 12:40:00,543.87,544.03,543.62,543.62,680.0,542.3625,542.522,542.1132,542.1132,680.0
2025-04-21 12:45:00,543.35,543.79,542.3,543.17,2206.0,541.8439,542.2827,540.7968,541.6644,2206.0
2025-04-21 12:50:00,542.68,543.14,542.67,543.13,200.0,541.1758,541.6345,541.1658,541.6245,200.0
2025-04-21 12:55:00,542.28,542.45,541.57,541.57,536.0,540.7769,540.9464,540.0689,540.0689,536.0
2025-04-21 13:00:00,541.57,541.96,540.3,540.3,900.0,540.0689,540.4578,538.8024,538.8024,900.0
2025-04-21 13:05:00,541.27,541.27,540.34,540.34,473.0,539.7697,539.7697,538.8423,538.8423,473.0
2025-04-21 13:10:00,540.29,540.33,539.63,540.24,3751.0,538.7924,538.8323,538.1342,538.7425,3751.0
2025-04-21 13:15:00,540.25,540.87,539.73,540.86,3395.0,538.7525,539.3708,538.234,539.3608,3395.0
2025-04-21 13:20:00,541.07,541.09,540.82,541.01,753.0,539.5702,539.5902,539.3209,539.5104,753.0
2025-04-21 13:25:00,540.23,540.65,540.23,540.64,457.0,538.7326,539.1514,538.7326,539.1414,457.0
2025-04-21 13:30:00,541.17,541.17,539.64,539.64,5224.0,539.67,539.67,538.1442,538.1442,5224.0
2025-04-21 13:35:00,541.1,541.1,540.01,540.3,1733.0,539.6002,539.6002,538.5132,538.8024,1733.0
2025-04-21 13:40:00,540.31,540.31,538.92,539.15,4062.0,538.8124,538.8124,537.4262,537.6556,4062.0
2025-04-21 13:45:00,539.24,539.38,538.08,538.5,3022.0,537.7453,537.8849,536.5885,537.0074,3022.0
2025-04-21 13:50:00,538.92,539.1,538.54,539.1,2002.0,537.4262,537.6057,537.0473,537.6057,2002.0
2025-04-21 13:55:00,538.6,539.13,538.6,539.13,928.0,537.1071,537.6356,537.1071,537.6356,928.0
2025-04-21 14:00:00,538.75,539.07,538.73,538.82,1904.0,537.2567,537.5758,537.2367,537.3265,1904.0
2025-04-21 14:05:00,538.82,539.1,538.36,538.6,1571.0,537.3265,537.6057,536.8678,537.1071,1571.0
2025-04-21 14:10:00,538.31,539.63,538.31,539.62,1857.0,536.8179,538.1342,536.8179,538.1243,1857.0
2025-04-21 14:15:00,539.47,540.69,539.47,540.31,856.0,537.9747,539.1913,537.9747,538.8124,856.0
2025-04-21 14:20:00,539.67,540.01,539.56,539.99,900.0,538.1741,538.5132,538.0644,538.4932,900.0
2025-04-21 14:25:00,540.1,541.64,540.07,540.07,1937.0,538.6029,540.1387,538.573,538.573,1937.0
2025-04-21 14:30:00,541.14,541.94,540.8,541.94,1110.0,539.6401,540.4378,539.301,540.4378,1110.0
2025-04-21 14:35:00,541.34,541.34,540.72,540.72,847.0,539.8395,539.8395,539.2212,539.2212,847.0
2025-04-21 14:40:00,540.79,540.79,539.71,540.18,1626.0,539.291,539.291,538.214,538.6827,1626.0
2025-04-21 14:45:00,540.18,540.19,539.17,540.05,2183.0,538.6827,538.6927,537.6755,538.5531,2183.0
2025-04-21 14:50:00,540.14,540.55,539.23,539.23,1238.0,538.6428,539.0517,537.7353,537.7353,1238.0
2025-04-21 14:55:00,539.06,539.95,539.06,539.95,603.0,537.5658,538.4533,537.5658,538.4533,603.0
2025-04-21 15:00:00,540.84,541.75,540.49,541.17,1625.0,539.3409,540.2484,538.9919,539.67,1625.0
2025-04-21 15:05:00,542.51,542.58,541.93,542.28,1318.0,541.0063,541.0761,540.4279,540.7769,1318.0
2025-04-21 15:10:00,542.04,542.87,541.96,542.87,1489.0,540.5376,541.3653,540.4578,541.3653,1489.0
2025-04-21 15:15:00,541.97,543.5,541.97,543.5,797.0,540.4678,541.9935,540.4678,541.9935,797.0
2025-04-21 15:20:00,543.17,544.0,542.92,542.92,987.0,541.6644,542.4921,541.4151,541.4151,987.0
2025-04-21 15:25:00,543.08,543.29,542.32,542.32,1688.0,541.5747,541.7841,540.8168,540.8168,1688.0
2025-04-21 15:30:00,542.84,543.08,542.13,542.13,1235.0,541.3353,541.5747,540.6273,540.6273,1235.0
2025-04-21 15:35:00,542.15,544.12,541.85,543.29,2215.0,540.6473,542.6118,540.3481,541.7841,2215.0
2025-04-21 15:40:00,544.28,544.28,543.35,543.72,1806.0,542.7713,542.7713,541.8439,542.2129,1806.0
2025-04-21 15:45:00,543.64,545.03,542.86,544.97,3338.0,542.1331,543.5193,541.3553,543.4594,3338.0
2025-04-21 15:50:00,544.55,546.83,544.17,545.84,6238.0,543.0406,545.3143,542.6617,544.327,6238.0
2025-04-21 15:55:00,545.94,547.54,545.93,547.28,18188.0,544.4267,546.0223,544.4168,545.763,18188.0
2025-04-22 09:30:00,555.0,559.36,554.22,558.63,9774.0,553.4616,557.8095,552.6838,557.0816,9774.0
2025-04-22 09:35:00,558.32,560.98,558.31,560.98,3989.0,556.7724,559.4251,556.7625,559.4251,3989.0
2025-04-22 09:40:00,560.84,561.39,559.63,560.85,1691.0,559.2854,559.8339,558.0788,559.2954,1691.0
2025-04-22 09:45:00,560.94,561.38,558.67,558.67,2856.0,559.3852,559.8239,557.1215,557.1215,2856.0
2025-04-22 09:50:00,557.63,558.47,556.79,557.41,2560.0,556.0843,556.922,555.2467,555.865,2560.0
2025-04-22 09:55:00,556.71,557.13,554.81,556.23,992.0,555.1669,555.5857,553.2722,554.6882,992.0
2025-04-22 10:00:00,557.4,558.14,556.89,556.89,1995.0,555.855,556.5929,555.3464,555.3464,1995.0
2025-04-22 10:05:00,556.87,557.69,556.31,557.25,1690.0,555.3264,556.1442,554.768,555.7054,1690.0
2025-04-22 10:10:00,557.56,557.8,557.29,557.52,2032.0,556.0145,556.2539,555.7453,555.9746,2032.0
2025-04-22 10:15:00,557.63,558.22,556.98,558.22,1873.0,556.0843,556.6727,555.4361,556.6727,1873.0
2025-04-22 10:20:00,557.39,558.67,557.39,558.67,1846.0,555.845,557.1215,555.845,557.1215,1846.0
2025-04-22 10:25:00,557.82,557.87,557.07,557.49,2392.0,556.2738,556.3237,555.5259,555.9447,2392.0
2025-04-22 10:30:00,557.48,558.6,557.48,558.12,2003.0,555.9348,557.0517,555.9348,556.573,2003.0
2025-04-22 10:35:00,558.41,559.72,558.11,559.45,2123.0,556.8622,558.1686,556.563,557.8993,2123.0
2025-04-22 10:40:00,559.66,560.5,559.66,560.19,13841.0,558.1087,558.9464,558.1087,558.6372,13841.0
2025-04-22 10:45:00,560.25,560.37,559.43,559.43,2976.0,558.6971,558.8167,557.8794,557.8794,2976.0
2025-04-22 10:50:00,559.58,559.8,559.15,559.8,922.0,558.0289,558.2483,557.6001,558.2483,922.0
2025-04-22 10:55:00,559.24,560.12,559.13,559.13,2522.0,557.6899,558.5674,557.5802,557.5802,2522.0
2025-04-22 11:00:00,560.22,561.25,559.74,561.25,2441.0,558.6672,559.6943,558.1885,559.6943,2441.0
2025-04-22 11:05:00,560.8,561.75,560.72,561.4,1313.0,559.2456,560.1929,559.1658,559.8439,1313.0
2025-04-22 11:10:00,562.3,563.3,562.3,563.3,1474.0,560.7414,561.7386,560.7414,561.7386,1474.0
2025-04-22 11:15:00,563.62,565.0,563.28,563.64,7584.0,562.0577,563.4339,561.7187,562.0777,7584.0
2025-04-22 11:20:00,563.63,564.2,562.77,564.16,15746.0,562.0677,562.6361,561.2101,562.5962,15746.0
2025-04-22 11:25:00,564.22,564.42,562.38,562.38,12318.0,562.6561,562.8555,560.8212,560.8212,12318.0
2025-04-22 11:30:00,561.82,562.01,561.38,561.64,1141.0,560.2627,560.4522,559.8239,560.0832,1141.0
2025-04-22 11:35:00,562.1,562.14,561.38,561.38,976.0,560.542,560.5818,559.8239,559.8239,976.0
2025-04-22 11:40:00,561.32,561.32,559.29,560.04,4858.0,559.7641,559.7641,557.7397,558.4877,4858.0
2025-04-22 11:45:00,560.05,560.05,559.29,559.48,382.0,558.4976,558.4976,557.7397,557.9292,382.0
2025-04-22 11:50:00,560.77,561.44,560.76,561.43,1977.0,559.2156,559.8838,559.2057,559.8738,1977.0
2025-04-22 11:55:00,561.15,563.7,561.15,562.51,5439.0,559.5946,562.1375,559.5946,560.9508,5439.0
2025-04-22 12:00:00,563.09,565.54,563.09,565.07,5907.0,561.5292,563.9724,561.5292,563.5037,5907.0
2025-04-22 12:05:00,564.3,565.33,564.19,565.22,2315.0,562.7359,563.763,562.6262,563.6533,2315.0
2025-04-22 12:10:00,565.83,568.45,565.82,567.9,6206.0,564.2616,566.8744,564.2516,566.3259,6206.0
2025-04-22 12:15:00,567.87,568.73,567.76,567.95,13338.0,566.296,567.1536,566.1863,566.3757,13338.0
2025-04-22 12:20:00,567.92,568.54,567.18,567.4,7097.0,566.3458,566.9641,565.6079,565.8273,7097.0
2025-04-22 12:25:00,567.16,568.03,566.82,567.26,14486.0,565.5879,566.4555,565.2489,565.6877,14486.0
2025-04-22 12:30:00,567.19,567.35,565.89,565.95,11907.0,565.6178,565.7774,564.3214,564.3813,11907.0
2025-04-22 12:35:00,565.95,566.88,565.86,565.86,11750.0,564.3813,565.3087,564.2915,564.2915,11750.0
2025-04-22 12:40:00,565.82,565.82,564.56,565.65,4406.0,564.2516,564.2516,562.9951,564.0821,4406.0
2025-04-22 12:45:00,564.95,564.98,564.16,564.16,3751.0,563.3841,563.414,562.5962,562.5962,3751.0
2025-04-22 12:50:00,563.9,564.86,563.56,564.58,5891.0,562.337,563.2943,561.9979,563.0151,5891.0
2025-04-22 12:55:00,564.96,565.34,564.96,565.34,405.0,563.394,563.773,563.394,563.773,405.0
2025-04-22 13:00:00,565.86,566.02,564.92,565.66,1648.0,564.2915,564.4511,563.3541,564.0921,1648.0
2025-04-22 13:05:00,565.61,566.2,564.89,565.37,5245.0,564.0422,564.6306,563.3242,563.8029,5245.0
2025-04-22 13:10:00,565.09,565.09,562.38,562.53,13137.0,563.5237,563.5237,560.8212,560.9708,13137.0
2025-04-22 13:15:00,562.09,562.12,560.66,562.07,3670.0,560.532,560.5619,559.1059,560.512,3670.0
2025-04-22 13:20:00,561.04,561.04,559.79,560.61,11207.0,559.4849,559.4849,558.2384,559.0561,11207.0
2025-04-22 13:25:00,560.33,561.69,560.01,560.01,5253.0,558.7769,560.1331,558.4577,558.4577,5253.0
2025-04-22 13:30:00,558.73,559.92,558.57,559.92,511.0,557.1813,558.368,557.0217,558.368,511.0
2025-04-22 13:35:00,561.02,561.59,560.98,560.98,706.0,559.4649,560.0334,559.4251,559.4251,706.0
2025-04-22 13:40:00,560.98,561.05,560.56,561.05,1417.0,559.4251,559.4949,559.0062,559.4949,1417.0
2025-04-22 13:45:00,561.12,561.82,560.41,560.41,516.0,559.5647,560.2627,558.8566,558.8566,516.0
2025-04-22 13:50:00,560.57,561.08,560.57,561.08,607.0,559.0162,559.5248,559.0162,559.5248,607.0
2025-04-22 13:55:00,561.58,561.77,561.48,561.48,533.0,560.0234,560.2129,559.9237,559.9237,533.0
2025-04-22 14:00:00,560.95,562.88,560.94,562.88,1178.0,559.3951,561.3198,559.3852,561.3198,1178.0
2025-04-22 14:05:00,563.0,563.28,563.0,563.1,656.0,561.4395,561.7187,561.4395,561.5392,656.0
2025-04-22 14:10:00,563.38,563.66,562.88,563.66,1278.0,561.8184,562.0976,561.3198,562.0976,1278.0
2025-04-22 14:15:00,563.21,564.17,562.6,564.17,2851.0,561.6489,562.6062,561.0406,562.6062,2851.0
2025-04-22 14:20:00,565.0,565.68,564.3,564.77,2154.0,563.4339,564.112,562.7359,563.2046,2154.0
2025-04-22 14:25:00,565.73,565.73,565.53,565.53,200.0,564.1619,564.1619,563.9624,563.9624,200.0
2025-04-22 14:30:00,565.16,566.55,565.16,566.55,740.0,563.5935,564.9796,563.5935,564.9796,740.0
2025-04-22 14:35:00,565.97,566.43,565.54,565.54,400.0,564.4012,564.86,563.9724,563.9724,400.0
2025-04-22 14:40:00,566.31,566.47,566.26,566.26,789.0,564.7403,564.8998,564.6904,564.6904,789.0
2025-04-22 14:45:00,566.3,566.55,566.29,566.34,320.0,564.7303,564.9796,564.7203,564.7702,320.0
2025-04-22 14:50:00,566.77,567.04,566.74,567.04,600.0,565.199,565.4683,565.1691,565.4683,600.0
2025-04-22 14:55:00,567.74,567.74,567.69,567.69,295.0,566.1663,566.1663,566.1165,566.1165,295.0
2025-04-22 15:00:00,567.52,568.01,566.83,566.83,1359.0,565.9469,566.4356,565.2588,565.2588,1359.0
2025-04-22 15:05:00,567.2,567.55,566.97,567.55,366.0,565.6278,565.9768,565.3985,565.9768,366.0
2025-04-22 15:10:00,566.99,566.99,566.14,566.14,1020.0,565.4184,565.4184,564.5708,564.5708,1020.0
2025-04-22 15:15:00,566.67,566.67,565.83,566.2,628.0,565.0993,565.0993,564.2616,564.6306,628.0
2025-04-22 15:20:00,565.39,565.39,564.3,565.0,562.0,563.8228,563.8228,562.7359,563.4339,562.0
2025-04-22 15:25:00,565.15,565.24,564.17,564.24,1505.0,563.5835,563.6732,562.6062,562.676,1505.0
2025-04-22 15:30:00,564.02,565.0,564.02,564.62,2130.0,562.4566,563.4339,562.4566,563.055,2130.0
2025-04-22 15:35:00,564.39,564.39,563.72,563.72,1200.0,562.8256,562.8256,562.1575,562.1575,1200.0
2025-04-22 15:40:00,563.72,566.96,563.71,566.81,2802.0,562.1575,565.3885,562.1475,565.2389,2802.0
2025-04-22 15:45:00,566.81,567.99,566.46,567.48,1849.0,565.2389,566.4156,564.8899,565.907,1849.0
2025-04-22 15:50:00,566.54,567.04,564.58,566.0,4903.0,564.9696,565.4683,563.0151,564.4311,4903.0
2025-04-22 15:55:00,565.39,566.9,565.21,566.58,14418.0,563.8228,565.3286,563.6433,565.0095,14418.0
2025-04-23 09:30:00,589.59,598.44,589.59,596.6,17285.0,587.9558,596.7812,587.9558,594.9463,17285.0
2025-04-23 09:35:00,596.24,606.87,595.96,604.76,11422.0,594.5873,605.1879,594.3081,603.0837,11422.0
2025-04-23 09:40:00,605.0,609.27,604.36,608.96,13992.0,603.323,607.5812,602.6848,607.2721,13992.0
2025-04-23 09:45:00,608.96,610.88,606.71,609.95,11270.0,607.2721,609.1867,605.0283,608.2593,11270.0
2025-04-23 09:50:00,608.9,614.82,603.02,603.02,23864.0,607.2122,613.1158,601.3485,601.3485,23864.0
2025-04-23 09:55:00,601.4,605.14,601.4,603.73,7451.0,599.733,603.4627,599.733,602.0566,7451.0
2025-04-23 10:00:00,603.89,606.63,603.12,605.49,10615.0,602.2161,604.9485,601.4483,603.8117,10615.0
2025-04-23 10:05:00,605.29,605.29,601.57,602.12,1888.0,603.6122,603.6122,599.9025,600.451,1888.0
2025-04-23 10:10:00,602.12,604.4,601.38,601.45,5392.0,600.451,602.7247,599.7131,599.7829,5392.0
2025-04-23 10:15:00,601.22,601.22,597.77,598.17,5437.0,599.5535,599.5535,596.1131,596.512,5437.0
2025-04-23 10:20:00,597.57,598.0,595.88,597.51,3314.0,595.9136,596.3424,594.2283,595.8538,3314.0
2025-04-23 10:25:00,599.16,599.34,598.2,598.93,5019.0,597.4992,597.6787,596.5419,597.2699,5019.0
2025-04-23 10:30:00,598.85,599.73,598.47,599.73,1597.0,597.1901,598.0676,596.8111,598.0676,1597.0
2025-04-23 10:35:00,600.43,600.65,597.56,598.7,1724.0,598.7657,598.9851,595.9037,597.0405,1724.0
2025-04-23 10:40:00,598.42,598.42,597.91,597.91,870.0,596.7613,596.7613,596.2527,596.2527,870.0
2025-04-23 10:45:00,598.87,599.07,597.19,597.27,2639.0,597.21,597.4095,595.5347,595.6145,2639.0
2025-04-23 10:50:00,596.96,598.54,595.93,597.68,1969.0,595.3053,596.8809,594.2782,596.0233,1969.0
2025-04-23 10:55:00,597.49,597.5,596.31,596.55,1545.0,595.8339,595.8438,594.6571,594.8965,1545.0
2025-04-23 11:00:00,596.17,597.05,594.53,596.65,8021.0,594.5175,595.3951,592.8821,594.9962,8021.0
2025-04-23 11:05:00,596.38,599.21,596.38,597.53,2113.0,594.7269,597.5491,594.7269,595.8737,2113.0
2025-04-23 11:10:00,597.27,598.79,596.68,597.93,974.0,595.6145,597.1303,595.0261,596.2726,974.0
2025-04-23 11:15:00,598.01,598.07,595.98,596.76,1448.0,596.3524,596.4123,594.328,595.1059,1448.0
2025-04-23 11:20:00,595.99,596.81,593.18,594.52,7575.0,594.338,595.1557,591.5358,592.8721,7575.0
2025-04-23 11:25:00,594.1,594.1,591.7,592.69,1779.0,592.4533,592.4533,590.0599,591.0472,1779.0
2025-04-23 11:30:00,592.76,593.92,589.53,590.95,4636.0,591.117,592.2738,587.8959,589.312,4636.0
2025-04-23 11:35:00,591.01,591.77,590.25,591.75,4266.0,589.3718,590.1297,588.6139,590.1098,4266.0
2025-04-23 11:40:00,591.61,592.69,589.56,589.72,1806.0,589.9702,591.0472,587.9258,588.0854,1806.0
2025-04-23 11:45:00,590.11,590.4,587.38,587.38,3848.0,588.4743,588.7635,585.7519,585.7519,3848.0
2025-04-23 11:50:00,588.55,588.55,586.51,587.26,3714.0,586.9186,586.9186,584.8843,585.6322,3714.0
2025-04-23 11:55:00,588.58,589.44,588.08,589.44,751.0,586.9486,587.8062,586.4499,587.8062,751.0
2025-04-23 12:00:00,589.44,589.44,589.44,589.44,0.0,587.8062,587.8062,587.8062,587.8062,0.0
2025-04-23 12:05:00,587.0,587.0,585.75,585.75,701.0,585.3729,585.3729,584.1264,584.1264,701.0
2025-04-23 12:10:00,587.13,587.13,586.23,586.54,882.0,585.5026,585.5026,584.6051,584.9142,882.0
2025-04-23 12:15:00,586.54,586.54,584.76,584.92,1316.0,584.9142,584.9142,583.1391,583.2987,1316.0
2025-04-23 12:20:00,585.68,585.69,585.68,585.68,161.0,584.0566,584.0666,584.0566,584.0566,161.0
2025-04-23 12:25:00,585.33,586.08,584.4,586.08,838.0,583.7076,584.4555,582.7801,584.4555,838.0
2025-04-23 12:30:00,587.26,587.45,587.26,587.45,1813.0,585.6322,585.8217,585.6322,585.8217,1813.0
2025-04-23 12:35:00,588.45,589.25,588.45,588.58,2072.0,586.8189,587.6167,586.8189,586.9486,2072.0
2025-04-23 12:40:00,588.47,588.51,588.01,588.01,516.0,586.8389,586.8787,586.3801,586.3801,516.0
2025-04-23 12:45:00,588.01,588.02,586.08,586.5,700.0,586.3801,586.3901,584.4555,584.8743,700.0
2025-04-23 12:50:00,586.5,586.5,586.5,586.5,0.0,584.8743,584.8743,584.8743,584.8743,0.0
2025-04-23 12:55:00,588.59,588.6,588.2,588.2,400.0,586.9585,586.9685,586.5696,586.5696,400.0
2025-04-23 13:00:00,588.0,590.32,587.68,590.32,750.0,586.3702,588.6837,586.051,588.6837,750.0
2025-04-23 13:05:00,590.32,590.32,590.32,590.32,0.0,588.6837,588.6837,588.6837,588.6837,0.0
2025-04-23 13:10:00,590.54,590.54,590.53,590.54,194.0,588.9031,588.9031,588.8932,588.9031,194.0
2025-04-23 13:15:00,590.91,591.75,590.91,591.38,658.0,589.2721,590.1098,589.2721,589.7408,658.0
2025-04-23 13:20:00,590.94,591.28,590.0,590.0,1100.0,589.302,589.6411,588.3646,588.3646,1100.0
2025-04-23 13:25:00,590.13,590.13,587.93,587.93,700.0,588.4943,588.4943,586.3004,586.3004,700.0
2025-04-23 13:30:00,587.97,588.82,586.82,586.82,1081.0,586.3402,587.1879,585.1934,585.1934,1081.0
2025-04-23 13:35:00,586.3,586.3,584.86,585.84,733.0,584.6749,584.6749,583.2389,584.2161,733.0
2025-04-23 13:40:00,585.79,586.14,584.9,585.97,1621.0,584.1663,584.5153,583.2788,584.3458,1621.0
2025-04-23 13:45:00,585.84,586.15,585.06,585.15,3299.0,584.2161,584.5253,583.4383,583.5281,3299.0
2025-04-23 13:50:00,586.44,588.05,586.07,587.8,1603.0,584.8145,586.42,584.4455,586.1707,1603.0
2025-04-23 13:55:00,587.75,588.56,587.74,587.74,700.0,586.1209,586.9286,586.1109,586.1109,700.0
2025-04-23 14:00:00,587.61,587.83,587.09,587.09,1500.0,585.9812,586.2006,585.4627,585.4627,1500.0
2025-04-23 14:05:00,586.98,586.98,585.68,586.82,394.0,585.353,585.353,584.0566,585.1934,394.0
2025-04-23 14:10:00,587.14,587.58,585.41,585.41,1673.0,585.5125,585.9513,583.7873,583.7873,1673.0
2025-04-23 14:15:00,587.12,588.37,586.61,586.61,930.0,585.4926,586.7391,584.984,584.984,930.0
2025-04-23 14:20:00,586.7,587.97,586.05,586.45,1657.0,585.0738,586.3402,584.4256,584.8245,1657.0
2025-04-23 14:25:00,586.85,587.14,585.08,585.65,1474.0,585.2234,585.5125,583.4583,584.0267,1474.0
2025-04-23 14:30:00,584.86,586.46,584.86,585.45,1169.0,583.2389,584.8344,583.2389,583.8272,1169.0
2025-04-23 14:35:00,585.29,585.61,585.1,585.61,661.0,583.6677,583.9868,583.4782,583.9868,661.0
2025-04-23 14:40:00,585.44,585.44,583.27,583.27,610.0,583.8173,583.8173,581.6533,581.6533,610.0
2025-04-23 14:45:00,584.46,584.48,583.75,583.89,873.0,582.84,582.8599,582.1319,582.2716,873.0
2025-04-23 14:50:00,583.58,583.58,582.31,582.72,847.0,581.9624,581.9624,580.6959,581.1048,847.0
2025-04-23 14:55:00,583.12,584.23,582.36,582.37,2485.0,581.5037,582.6106,580.7458,580.7558,2485.0
2025-04-23 15:00:00,582.87,583.65,582.02,582.02,700.0,581.2544,582.0322,580.4067,580.4067,700.0
2025-04-23 15:05:00,582.46,583.54,582.2,582.2,1018.0,580.8455,581.9225,580.5862,580.5862,1018.0
2025-04-23 15:10:00,582.99,583.14,581.68,582.03,1184.0,581.374,581.5236,580.0677,580.4167,1184.0
2025-04-23 15:15:00,582.04,582.04,580.36,580.7,2294.0,580.4267,580.4267,578.7513,579.0904,2294.0
2025-04-23 15:20:00,581.16,581.23,579.63,579.63,3152.0,579.5491,579.6189,578.0234,578.0234,3152.0
2025-04-23 15:25:00,579.6,580.87,579.39,580.07,1850.0,577.9934,579.2599,577.784,578.4621,1850.0
2025-04-23 15:30:00,580.57,581.82,579.69,580.03,4180.0,578.9608,580.2073,578.0832,578.4223,4180.0
2025-04-23 15:35:00,579.01,579.01,577.41,577.69,2929.0,577.4051,577.4051,575.8095,576.0887,2929.0
2025-04-23 15:40:00,578.37,579.66,578.04,578.67,4873.0,576.7669,578.0533,576.4378,577.066,4873.0
2025-04-23 15:45:00,579.26,580.82,578.26,580.82,3212.0,577.6544,579.2101,576.6572,579.2101,3212.0
2025-04-23 15:50:00,581.4,582.4,580.02,582.4,10115.0,579.7885,580.7857,578.4123,580.7857,10115.0
2025-04-23 15:55:00,581.56,582.23,580.03,580.31,19373.0,579.948,580.6162,578.4223,578.7015,19373.0
2025-04-24 09:30:00,577.6,579.24,576.26,579.01,17070.0,575.999,577.6344,574.6627,577.4051,17070.0
2025-04-24 09:35:00,578.97,580.9,578.96,579.69,4585.0,577.3652,579.2898,577.3552,578.0832,4585.0
2025-04-24 09:40:00,579.73,582.51,579.54,582.5,6893.0,578.1231,580.8954,577.9336,580.8854,6893.0
2025-04-24 09:45:00,580.79,583.08,580.78,582.57,4049.0,579.1801,581.4638,579.1702,580.9552,4049.0
2025-04-24 09:50:00,582.49,583.73,582.41,583.0,6245.0,580.8754,582.112,580.7957,581.384,6245.0
2025-04-24 09:55:00,581.85,582.07,581.29,582.04,1919.0,580.2372,580.4566,579.6788,580.4267,1919.0
2025-04-24 10:00:00,581.87,583.89,581.87,581.89,10597.0,580.2572,582.2716,580.2572,580.2771,10597.0
2025-04-24 10:05:00,581.96,583.76,581.96,583.76,2152.0,580.3469,582.1419,580.3469,582.1419,2152.0
2025-04-24 10:10:00,583.67,583.67,581.87,582.57,6211.0,582.0522,582.0522,580.2572,580.9552,6211.0
2025-04-24 10:15:00,582.35,583.84,582.33,583.82,10335.0,580.7358,582.2217,580.7159,582.2017,10335.0
2025-04-24 10:20:00,586.09,588.59,585.0,588.59,9801.0,584.4655,586.9585,583.3785,586.9585,9801.0
2025-04-24 10:25:00,588.01,588.88,586.93,588.12,4897.0,586.3801,587.2477,585.3031,586.4898,4897.0
2025-04-24 10:30:00,588.82,589.05,587.91,588.82,4110.0,587.1879,587.4173,586.2804,587.1879,4110.0
2025-04-24 10:35:00,589.62,589.63,587.86,587.96,1549.0,587.9857,587.9956,586.2306,586.3303,1549.0
2025-04-24 10:40:00,588.84,590.6,587.27,588.03,13563.0,587.2078,588.963,585.6422,586.4001,13563.0
2025-04-24 10:45:00,588.18,588.42,587.43,587.77,4423.0,586.5497,586.789,585.8017,586.1408,4423.0
2025-04-24 10:50:00,588.29,588.41,586.89,587.99,22034.0,586.6594,586.779,585.2632,586.3602,22034.0
2025-04-24 10:55:00,587.99,588.93,587.65,588.58,17534.0,586.3602,587.2976,586.0211,586.9486,17534.0
2025-04-24 11:00:00,588.79,589.14,588.03,588.73,34944.0,587.158,587.507,586.4001,587.0981,34944.0
2025-04-24 11:05:00,589.03,589.61,587.89,588.45,15362.0,587.3973,587.9757,586.2605,586.8189,15362.0
2025-04-24 11:10:00,588.27,589.4,587.83,588.73,50622.0,586.6394,587.7663,586.2006,587.0981,50622.0
2025-04-24 11:15:00,588.89,590.5,588.59,590.45,4863.0,587.2577,588.8632,586.9585,588.8134,4863.0
2025-04-24 11:20:00,590.73,591.12,589.5,589.5,2609.0,589.0926,589.4815,587.866,587.866,2609.0
2025-04-24 11:25:00,589.5,590.22,589.2,589.75,6008.0,587.866,588.584,587.5668,588.1153,6008.0
2025-04-24 11:30:00,589.75,589.75,588.04,588.68,2693.0,588.1153,588.1153,586.4101,587.0483,2693.0
2025-04-24 11:35:00,590.2,590.21,589.51,589.51,550.0,588.5641,588.574,587.876,587.876,550.0
2025-04-24 11:40:00,589.42,589.42,588.13,589.33,11809.0,587.7862,587.7862,586.4998,587.6965,11809.0
2025-04-24 11:45:00,588.43,590.21,588.43,590.2,688.0,586.799,588.574,586.799,588.5641,688.0
2025-04-24 11:50:00,589.29,591.2,589.18,591.2,731.0,587.6566,589.5613,587.5469,589.5613,731.0
2025-04-24 11:55:00,591.02,591.22,589.99,590.75,3056.0,589.3818,589.5812,588.3546,589.1125,3056.0
2025-04-24 12:00:00,590.75,592.37,590.75,592.37,1224.0,589.1125,590.728,589.1125,590.728,1224.0
2025-04-24 12:05:00,592.3,592.88,591.8,591.91,1702.0,590.6582,591.2366,590.1596,590.2693,1702.0
2025-04-24 12:10:00,591.88,592.6,591.57,592.14,17853.0,590.2394,590.9574,589.9303,590.4987,17853.0
2025-04-24 12:15:00,592.65,593.02,592.36,592.47,6574.0,591.0073,591.3762,590.7181,590.8278,6574.0
2025-04-24 12:20:00,592.61,592.85,592.01,592.01,3073.0,590.9674,591.2067,590.369,590.369,3073.0
2025-04-24 12:25:00,591.88,593.2,591.33,593.17,17622.0,590.2394,591.5557,589.6909,591.5258,17622.0
2025-04-24 12:30:00,593.35,594.22,593.16,594.22,897.0,591.7053,592.5729,591.5159,592.5729,897.0
2025-04-24 12:35:00,595.55,595.55,595.55,595.55,100.0,593.8992,593.8992,593.8992,593.8992,100.0
2025-04-24 12:40:00,595.63,595.7,595.62,595.63,482.0,593.979,594.0488,593.969,593.979,482.0
2025-04-24 12:45:00,594.92,595.06,594.9,594.99,1034.0,593.271,593.4106,593.251,593.3408,1034.0
2025-04-24 12:50:00,594.74,595.42,594.73,595.42,1578.0,593.0915,593.7696,593.0815,593.7696,1578.0
2025-04-24 12:55:00,595.38,596.28,594.85,595.41,4291.0,593.7297,594.6272,593.2012,593.7596,4291.0
2025-04-24 13:00:00,595.0,595.88,595.0,595.88,25100.0,593.3508,594.2283,593.3508,594.2283,25100.0
2025-04-24 13:05:00,595.29,595.29,594.67,594.69,1008.0,593.64,593.64,593.0217,593.0416,1008.0
2025-04-24 13:10:00,595.32,595.88,595.21,595.54,1604.0,593.6699,594.2283,593.5602,593.8893,1604.0
2025-04-24 13:15:00,595.31,595.9,594.35,595.3,3601.0,593.6599,594.2483,592.7026,593.6499,3601.0
2025-04-24 13:20:00,595.36,596.17,595.36,596.17,722.0,593.7098,594.5175,593.7098,594.5175,722.0
2025-04-24 13:25:00,596.51,596.69,595.98,595.98,1431.0,594.8566,595.0361,594.328,594.328,1431.0
2025-04-24 13:30:00,596.81,596.97,595.77,595.77,859.0,595.1557,595.3153,594.1186,594.1186,859.0
2025-04-24 13:35:00,596.27,596.71,596.27,596.71,1040.0,594.6172,595.056,594.6172,595.056,1040.0
2025-04-24 13:40:00,596.09,596.33,594.77,594.77,882.0,594.4377,594.6771,593.1214,593.1214,882.0
2025-04-24 13:45:00,595.05,595.53,594.81,594.9,1072.0,593.4006,593.8793,593.1613,593.251,1072.0
2025-04-24 13:50:00,595.18,596.24,595.17,595.91,3172.0,593.5303,594.5873,593.5203,594.2582,3172.0
2025-04-24 13:55:00,595.44,595.44,595.35,595.35,600.0,593.7895,593.7895,593.6998,593.6998,600.0
2025-04-24 14:00:00,595.68,597.14,595.67,597.13,2493.0,594.0289,595.4848,594.0189,595.4749,2493.0
2025-04-24 14:05:00,597.39,597.4,595.69,595.74,1960.0,595.7341,595.7441,594.0388,594.0887,1960.0
2025-04-24 14:10:00,595.66,595.66,594.69,595.31,600.0,594.0089,594.0089,593.0416,593.6599,600.0
2025-04-24 14:15:00,595.79,596.1,595.31,595.75,3509.0,594.1386,594.4477,593.6599,594.0987,3509.0
2025-04-24 14:20:00,595.11,595.34,593.85,594.16,1442.0,593.4605,593.6898,592.2039,592.5131,1442.0
2025-04-24 14:25:00,594.17,594.25,593.36,593.69,2755.0,592.5231,592.6028,591.7153,592.0444,2755.0
2025-04-24 14:30:00,593.63,595.09,593.63,594.96,1351.0,591.9846,593.4405,591.9846,593.3109,1351.0
2025-04-24 14:35:00,595.15,596.31,595.15,595.76,2166.0,593.5003,594.6571,593.5003,594.1087,2166.0
2025-04-24 14:40:00,595.69,596.45,595.69,596.3,986.0,594.0388,594.7967,594.0388,594.6472,986.0
2025-04-24 14:45:00,596.3,596.92,596.3,596.5,611.0,594.6472,595.2654,594.6472,594.8466,611.0
2025-04-24 14:50:00,597.13,597.46,596.73,596.73,2868.0,595.4749,595.8039,595.076,595.076,2868.0
2025-04-24 14:55:00,596.74,596.75,595.91,595.91,1945.0,595.0859,595.0959,594.2582,594.2582,1945.0
2025-04-24 15:00:00,595.73,595.95,595.39,595.95,1673.0,594.0787,594.2981,593.7397,594.2981,1673.0
2025-04-24 15:05:00,595.45,595.45,595.07,595.07,500.0,593.7995,593.7995,593.4206,593.4206,500.0
2025-04-24 15:10:00,595.54,595.81,594.88,595.81,3527.0,593.8893,594.1585,593.2311,594.1585,3527.0
2025-04-24 15:15:00,595.81,596.27,595.78,595.95,4919.0,594.1585,594.6172,594.1286,594.2981,4919.0
2025-04-24 15:20:00,595.86,596.27,595.44,595.59,2615.0,594.2084,594.6172,593.7895,593.9391,2615.0
2025-04-24 15:25:00,595.63,595.88,594.59,594.59,1340.0,593.979,594.2283,592.9419,592.9419,1340.0
2025-04-24 15:30:00,595.29,595.51,594.81,594.81,1504.0,593.64,593.8593,593.1613,593.1613,1504.0
2025-04-24 15:35:00,594.76,596.72,594.5,596.72,4726.0,593.1114,595.066,592.8521,595.066,4726.0
2025-04-24 15:40:00,597.18,597.2,596.74,596.92,2179.0,595.5247,595.5447,595.0859,595.2654,2179.0
2025-04-24 15:45:00,596.57,598.01,596.57,597.81,4400.0,594.9164,596.3524,594.9164,596.153,4400.0
2025-04-24 15:50:00,597.48,598.19,596.03,597.55,8562.0,595.8239,596.5319,594.3779,595.8937,8562.0
2025-04-24 15:55:00,597.55,598.0,596.41,596.41,27779.0,595.8937,596.3424,594.7569,594.7569,27779.0
2025-04-25 09:30:00,599.02,600.0,592.09,597.29,6924.0,597.3596,598.3369,590.4488,595.6344,6924.0
2025-04-25 09:35:00,596.02,599.78,595.33,598.63,2839.0,594.3679,598.1175,593.6798,596.9707,2839.0
2025-04-25 09:40:00,598.6,598.82,597.8,597.81,1029.0,596.9408,597.1602,596.143,596.153,1029.0
2025-04-25 09:45:00,599.82,601.22,598.91,598.91,2467.0,598.1574,599.5535,597.2499,597.2499,2467.0
2025-04-25 09:50:00,598.36,598.36,596.11,598.02,2103.0,596.7014,596.7014,594.4577,596.3624,2103.0
2025-04-25 09:55:00,597.89,598.02,596.05,596.05,2000.0,596.2327,596.3624,594.3978,594.3978,2000.0
2025-04-25 10:00:00,597.59,599.09,596.88,598.38,2631.0,595.9336,597.4294,595.2255,596.7214,2631.0
2025-04-25 10:05:00,598.22,599.05,598.22,599.05,1517.0,596.5618,597.3895,596.5618,597.3895,1517.0
2025-04-25 10:10:00,599.48,600.0,599.03,599.63,1309.0,597.8183,598.3369,597.3696,597.9679,1309.0
2025-04-25 10:15:00,598.77,599.6,598.35,598.44,700.0,597.1103,597.938,596.6915,596.7812,700.0
2025-04-25 10:20:00,598.62,598.75,594.64,596.17,4680.0,596.9607,597.0904,592.9918,594.5175,4680.0
2025-04-25 10:25:00,595.77,595.77,594.44,594.99,1300.0,594.1186,594.1186,592.7923,593.3408,1300.0
2025-04-25 10:30:00,595.11,595.11,593.68,594.3,9743.0,593.4605,593.4605,592.0344,592.6527,9743.0
2025-04-25 10:35:00,594.64,595.5,594.59,595.5,1714.0,592.9918,593.8494,592.9419,593.8494,1714.0
2025-04-25 10:40:00,595.73,596.49,595.5,596.49,5118.0,594.0787,594.8366,593.8494,594.8366,5118.0
2025-04-25 10:45:00,596.15,596.66,596.15,596.66,600.0,594.4976,595.0062,594.4976,595.0062,600.0
2025-04-25 10:50:00,596.76,597.55,596.76,597.55,1449.0,595.1059,595.8937,595.1059,595.8937,1449.0
2025-04-25 10:55:00,597.87,598.05,595.54,596.33,5502.0,596.2128,596.3923,593.8893,594.6771,5502.0
2025-04-25 11:00:00,596.03,596.03,595.05,595.57,3780.0,594.3779,594.3779,593.4006,593.9192,3780.0
2025-04-25 11:05:00,595.19,595.48,595.19,595.24,464.0,593.5402,593.8294,593.5402,593.5901,464.0
2025-04-25 11:10:00,595.11,596.41,595.11,596.4,1720.0,593.4605,594.7569,593.4605,594.7469,1720.0
2025-04-25 11:15:00,596.79,596.79,595.8,595.8,630.0,595.1358,595.1358,594.1485,594.1485,630.0
2025-04-25 11:20:00,597.36,598.03,597.36,598.02,890.0,595.7042,596.3724,595.7042,596.3624,890.0
2025-04-25 11:25:00,597.79,597.82,596.84,596.84,818.0,596.133,596.1629,595.1857,595.1857,818.0
2025-04-25 11:30:00,597.29,597.29,596.32,597.0,1020.0,595.6344,595.6344,594.6671,595.3452,1020.0
2025-04-25 11:35:00,596.34,596.85,596.34,596.85,200.0,594.687,595.1956,594.687,595.1956,200.0
2025-04-25 11:40:00,596.85,596.85,595.84,595.84,1269.0,595.1956,595.1956,594.1884,594.1884,1269.0
2025-04-25 11:45:00,596.38,596.9,596.37,596.9,1193.0,594.7269,595.2455,594.717,595.2455,1193.0
2025-04-25 11:50:00,597.51,597.75,597.27,597.75,1147.0,595.8538,596.0931,595.6145,596.0931,1147.0
2025-04-25 11:55:00,597.85,598.26,597.49,597.5,1953.0,596.1929,596.6017,595.8339,595.8438,1953.0
2025-04-25 12:00:00,597.86,598.47,597.74,597.93,2731.0,596.2028,596.8111,596.0832,596.2726,2731.0
2025-04-25 12:05:00,598.31,598.56,597.55,597.55,1829.0,596.6516,596.9009,595.8937,595.8937,1829.0
2025-04-25 12:10:00,598.02,598.02,598.02,598.02,400.0,596.3624,596.3624,596.3624,596.3624,400.0
2025-04-25 12:15:00,597.53,598.05,597.5,597.5,1058.0,595.8737,596.3923,595.8438,595.8438,1058.0
2025-04-25 12:20:00,598.02,598.17,597.95,598.14,1900.0,596.3624,596.512,596.2926,596.4821,1900.0
2025-04-25 12:25:00,598.05,598.05,597.52,597.52,900.0,596.3923,596.3923,595.8638,595.8638,900.0
2025-04-25 12:30:00,597.2,597.62,597.2,597.37,3783.0,595.5447,595.9635,595.5447,595.7142,3783.0
2025-04-25 12:35:00,597.76,597.89,597.76,597.88,300.0,596.1031,596.2327,596.1031,596.2228,300.0
2025-04-25 12:40:00,597.96,598.41,597.5,598.25,1103.0,596.3026,596.7513,595.8438,596.5918,1103.0
2025-04-25 12:45:00,598.3,598.3,596.8,596.81,1950.0,596.6416,596.6416,595.1458,595.1557,1950.0
2025-04-25 12:50:00,597.12,598.7,597.0,598.7,1819.0,595.4649,597.0405,595.3452,597.0405,1819.0
2025-04-25 12:55:00,599.34,599.34,599.06,599.06,696.0,597.6787,597.6787,597.3995,597.3995,696.0
2025-04-25 13:00:00,599.18,599.6,599.17,599.24,994.0,597.5192,597.938,597.5092,597.579,994.0
2025-04-25 13:05:00,599.36,600.0,599.35,600.0,624.0,597.6987,598.3369,597.6887,598.3369,624.0
2025-04-25 13:10:00,600.0,600.21,599.76,600.03,1460.0,598.3369,598.5463,598.0976,598.3668,1460.0
2025-04-25 13:15:00,599.78,600.18,599.45,600.04,3142.0,598.1175,598.5164,597.7884,598.3768,3142.0
2025-04-25 13:20:00,600.32,600.7,599.76,600.09,3121.0,598.656,599.035,598.0976,598.4267,3121.0
2025-04-25 13:25:00,599.75,600.2,599.7,600.03,1245.0,598.0876,598.5363,598.0377,598.3668,1245.0
2025-04-25 13:30:00,600.26,601.96,599.82,601.96,6786.0,598.5962,600.2915,598.1574,600.2915,6786.0
2025-04-25 13:35:00,602.56,603.62,600.47,600.47,10816.0,600.8898,601.9469,598.8056,598.8056,10816.0
2025-04-25 13:40:00,600.1,601.1,599.76,599.76,2436.0,598.4366,599.4339,598.0976,598.0976,2436.0
2025-04-25 13:45:00,599.0,599.0,597.98,598.06,2500.0,597.3397,597.3397,596.3225,596.4023,2500.0
2025-04-25 13:50:00,597.38,597.5,596.45,596.46,908.0,595.7242,595.8438,594.7967,594.8067,908.0
2025-04-25 13:55:00,596.19,596.48,595.03,596.48,1145.0,594.5375,594.8267,593.3807,594.8267,1145.0
2025-04-25 14:00:00,596.99,597.92,596.3,597.13,1524.0,595.3352,596.2627,594.6472,595.4749,1524.0
2025-04-25 14:05:00,597.6,598.4,597.59,598.12,478.0,595.9436,596.7413,595.9336,596.4621,478.0
2025-04-25 14:10:00,598.6,598.93,597.2,597.5,1224.0,596.9408,597.2699,595.5447,595.8438,1224.0
2025-04-25 14:15:00,596.47,597.32,596.28,597.16,1072.0,594.8167,595.6643,594.6272,595.5048,1072.0
2025-04-25 14:20:00,597.16,598.42,596.92,598.42,1331.0,595.5048,596.7613,595.2654,596.7613,1331.0
2025-04-25 14:25:00,598.25,598.25,596.94,597.33,2137.0,596.5918,596.5918,595.2854,595.6743,2137.0
2025-04-25 14:30:00,596.94,597.12,596.59,597.12,1326.0,595.2854,595.4649,594.9364,595.4649,1326.0
2025-04-25 14:35:00,597.05,597.54,596.79,597.14,11867.0,595.3951,595.8837,595.1358,595.4848,11867.0
2025-04-25 14:40:00,597.32,597.61,597.03,597.2,3610.0,595.6643,595.9535,595.3751,595.5447,3610.0
2025-04-25 14:45:00,596.95,597.32,596.66,597.32,2136.0,595.2954,595.6643,595.0062,595.6643,2136.0
2025-04-25 14:50:00,596.86,597.29,595.62,597.29,3039.0,595.2056,595.6344,593.969,595.6344,3039.0
2025-04-25 14:55:00,597.12,597.12,595.83,595.83,239.0,595.4649,595.4649,594.1785,594.1785,239.0
2025-04-25 15:00:00,596.5,597.27,596.3,597.27,3056.0,594.8466,595.6145,594.6472,595.6145,3056.0
2025-04-25 15:05:00,596.93,597.72,596.6,597.24,6446.0,595.2754,596.0632,594.9463,595.5846,6446.0
2025-04-25 15:10:00,596.39,596.61,595.87,596.17,1404.0,594.7369,594.9563,594.2183,594.5175,1404.0
2025-04-25 15:15:00,596.01,596.52,596.01,596.29,600.0,594.358,594.8665,594.358,594.6372,600.0
2025-04-25 15:20:00,596.21,596.57,595.8,596.57,3429.0,594.5574,594.9164,594.1485,594.9164,3429.0
2025-04-25 15:25:00,595.8,596.1,595.28,595.82,3549.0,594.1485,594.4477,593.63,594.1685,3549.0
2025-04-25 15:30:00,595.25,595.58,594.72,595.31,1494.0,593.6001,593.9292,593.0715,593.6599,1494.0
2025-04-25 15:35:00,594.94,597.0,593.75,595.65,5242.0,593.2909,595.3452,592.1042,593.999,5242.0
2025-04-25 15:40:00,595.89,596.61,595.53,596.38,1947.0,594.2383,594.9563,593.8793,594.7269,1947.0
2025-04-25 15:45:00,596.38,596.7,595.81,595.87,1500.0,594.7269,595.046,594.1585,594.2183,1500.0
2025-04-25 15:50:00,596.52,597.65,595.7,597.5,2281.0,594.8665,595.9934,594.0488,595.8438,2281.0
2025-04-25 15:55:00,596.88,598.21,596.87,597.94,14179.0,595.2255,596.5519,595.2156,596.2826,14179.0
2025-04-28 09:30:00,601.29,607.08,601.23,607.08,5184.0,599.6233,605.3973,599.5635,605.3973,5184.0
2025-04-28 09:35:00,602.48,602.48,602.48,602.48,100.0,600.81,600.81,600.81,600.81,100.0
2025-04-28 09:40:00,604.98,608.05,603.74,606.39,1337.0,603.3031,606.3646,602.0665,604.7092,1337.0
2025-04-28 09:45:00,604.4,606.59,604.39,606.59,877.0,602.7247,604.9086,602.7147,604.9086,877.0
2025-04-28 09:50:00,605.86,607.9,605.86,606.36,1008.0,604.1807,606.215,604.1807,604.6793,1008.0
2025-04-28 09:55:00,604.97,604.97,603.33,604.56,1200.0,603.2931,603.2931,601.6577,602.8843,1200.0
2025-04-28 10:00:00,604.32,605.5,604.32,604.77,3913.0,602.6449,603.8217,602.6449,603.0937,3913.0
2025-04-28 10:05:00,604.7,605.28,604.02,605.08,1350.0,603.0239,603.6023,602.3458,603.4028,1350.0
2025-04-28 10:10:00,604.61,604.61,603.26,603.79,1204.0,602.9341,602.9341,601.5879,602.1164,1204.0
2025-04-28 10:15:00,604.42,604.69,604.42,604.67,346.0,602.7446,603.0139,602.7446,602.994,346.0
2025-04-28 10:20:00,604.69,605.89,604.69,605.69,342.0,603.0139,604.2106,603.0139,604.0111,342.0
2025-04-28 10:25:00,605.96,606.75,605.62,605.88,5662.0,604.2804,605.0682,603.9413,604.2006,5662.0
2025-04-28 10:30:00,604.81,604.91,603.31,604.37,2691.0,603.1336,603.2333,601.6377,602.6948,2691.0
2025-04-28 10:35:00,604.64,605.06,604.64,605.06,300.0,602.964,603.3829,602.964,603.3829,300.0
2025-04-28 10:40:00,605.46,605.46,604.59,604.59,200.0,603.7818,603.7818,602.9142,602.9142,200.0
2025-04-28 10:45:00,604.9,605.22,603.72,603.72,928.0,603.2233,603.5424,602.0466,602.0466,928.0
2025-04-28 10:50:00,605.61,605.61,603.83,603.83,1612.0,603.9314,603.9314,602.1563,602.1563,1612.0
2025-04-28 10:55:00,604.63,604.64,602.92,603.2,1094.0,602.9541,602.964,601.2488,601.528,1094.0
2025-04-28 11:00:00,603.2,603.35,603.2,603.35,200.0,601.528,601.6776,601.528,601.6776,200.0
2025-04-28 11:05:00,602.71,602.71,600.62,600.62,682.0,601.0394,601.0394,598.9552,598.9552,682.0
2025-04-28 11:10:00,600.35,600.85,599.6,600.8,21122.0,598.6859,599.1845,597.938,599.1347,21122.0
2025-04-28 11:15:00,600.04,600.19,600.04,600.19,425.0,598.3768,598.5264,598.3768,598.5264,425.0
2025-04-28 11:20:00,600.46,600.46,597.41,598.03,7857.0,598.7956,598.7956,595.7541,596.3724,7857.0
2025-04-28 11:25:00,598.01,598.01,596.39,596.96,2600.0,596.3524,596.3524,594.7369,595.3053,2600.0
2025-04-28 11:30:00,597.26,597.5,597.26,597.5,413.0,595.6045,595.8438,595.6045,595.8438,413.0
2025-04-28 11:35:00,596.04,597.24,596.04,596.97,300.0,594.3879,595.5846,594.3879,595.3153,300.0
2025-04-28 11:40:00,597.96,598.53,597.61,597.61,1016.0,596.3026,596.871,595.9535,595.9535,1016.0
2025-04-28 11:45:00,597.18,597.18,596.31,596.58,5257.0,595.5247,595.5247,594.6571,594.9264,5257.0
2025-04-28 11:50:00,596.51,596.68,595.42,596.0,4800.0,594.8566,595.0261,593.7696,594.348,4800.0
2025-04-28 11:55:00,596.51,596.75,596.24,596.59,989.0,594.8566,595.0959,594.5873,594.9364,989.0
2025-04-28 12:00:00,596.36,596.36,595.0,595.36,1694.0,594.707,594.707,593.3508,593.7098,1694.0
2025-04-28 12:05:00,595.33,595.52,594.54,594.54,1782.0,593.6798,593.8693,592.892,592.892,1782.0
2025-04-28 12:10:00,594.12,596.07,594.12,595.6,13416.0,592.4732,594.4178,592.4732,593.9491,13416.0
2025-04-28 12:15:00,596.3,597.13,595.87,597.13,621.0,594.6472,595.4749,594.2183,595.4749,621.0
2025-04-28 12:20:00,596.8,597.58,595.79,596.35,9010.0,595.1458,595.9236,594.1386,594.697,9010.0
2025-04-28 12:25:00,594.31,594.31,594.31,594.31,100.0,592.6627,592.6627,592.6627,592.6627,100.0
2025-04-28 12:30:00,595.25,595.88,595.24,595.81,1200.0,593.6001,594.2283,593.5901,594.1585,1200.0
2025-04-28 12:35:00,596.62,596.81,595.74,595.75,1577.0,594.9663,595.1557,594.0887,594.0987,1577.0
2025-04-28 12:40:00,595.88,596.19,595.08,596.19,1014.0,594.2283,594.5375,593.4305,594.5375,1014.0
2025-04-28 12:45:00,596.31,596.48,596.31,596.48,200.0,594.6571,594.8267,594.6571,594.8267,200.0
2025-04-28 12:50:00,596.98,596.98,595.6,596.25,700.0,595.3253,595.3253,593.9491,594.5973,700.0
2025-04-28 12:55:00,595.6,596.28,595.58,595.94,712.0,593.9491,594.6272,593.9292,594.2882,712.0
2025-04-28 13:00:00,595.64,595.73,595.0,595.72,1743.0,593.989,594.0787,593.3508,594.0688,1743.0
2025-04-28 13:05:00,594.48,594.91,593.62,593.77,1662.0,592.8322,593.261,591.9746,592.1242,1662.0
2025-04-28 13:10:00,593.01,593.81,593.01,593.81,1199.0,591.3663,592.1641,591.3663,592.1641,1199.0
2025-04-28 13:15:00,594.18,594.22,594.18,594.22,304.0,592.533,592.5729,592.533,592.5729,304.0
2025-04-28 13:20:00,594.31,594.47,594.3,594.42,301.0,592.6627,592.8222,592.6527,592.7724,301.0
2025-04-28 13:25:00,594.53,595.24,593.42,593.42,2604.0,592.8821,593.5901,591.7751,591.7751,2604.0
2025-04-28 13:30:00,593.4,593.95,593.17,593.95,1100.0,591.7552,592.3037,591.5258,592.3037,1100.0
2025-04-28 13:35:00,593.95,594.99,593.52,594.87,788.0,592.3037,593.3408,591.8749,593.2211,788.0
2025-04-28 13:40:00,594.5,594.51,593.98,594.5,1835.0,592.8521,592.8621,592.3336,592.8521,1835.0
2025-04-28 13:45:00,594.44,595.03,594.23,594.23,919.0,592.7923,593.3807,592.5829,592.5829,919.0
2025-04-28 13:50:00,595.13,596.0,595.13,596.0,425.0,593.4804,594.348,593.4804,594.348,425.0
2025-04-28 13:55:00,595.96,597.13,595.95,597.13,512.0,594.3081,595.4749,594.2981,595.4749,512.0
2025-04-28 14:00:00,597.12,597.14,597.04,597.04,1020.0,595.4649,595.4848,595.3851,595.3851,1020.0
2025-04-28 14:05:00,597.04,597.19,596.65,596.98,1372.0,595.3851,595.5347,594.9962,595.3253,1372.0
2025-04-28 14:10:00,596.38,596.67,594.98,595.55,1805.0,594.7269,595.0161,593.3308,593.8992,1805.0
2025-04-28 14:15:00,595.1,595.61,595.0,595.56,875.0,593.4505,593.9591,593.3508,593.9092,875.0
2025-04-28 14:20:00,595.56,596.31,595.19,595.83,1743.0,593.9092,594.6571,593.5402,594.1785,1743.0
2025-04-28 14:25:00,597.53,597.53,597.11,597.11,200.0,595.8737,595.8737,595.4549,595.4549,200.0
2025-04-28 14:30:00,597.17,597.19,596.49,596.5,927.0,595.5147,595.5347,594.8366,594.8466,927.0
2025-04-28 14:35:00,596.5,596.91,595.97,595.97,1120.0,594.8466,595.2555,594.3181,594.3181,1120.0
2025-04-28 14:40:00,596.56,596.56,596.06,596.06,347.0,594.9064,594.9064,594.4078,594.4078,347.0
2025-04-28 14:45:00,596.33,596.49,595.67,596.24,1313.0,594.6771,594.8366,594.0189,594.5873,1313.0
2025-04-28 14:50:00,596.75,597.07,596.7,596.7,662.0,595.0959,595.415,595.046,595.046,662.0
2025-04-28 14:55:00,596.69,596.69,596.16,596.39,2196.0,595.0361,595.0361,594.5075,594.7369,2196.0
2025-04-28 15:00:00,596.16,597.74,596.13,597.35,1869.0,594.5075,596.0832,594.4776,595.6942,1869.0
2025-04-28 15:05:00,597.35,597.92,597.34,597.83,920.0,595.6942,596.2627,595.6843,596.1729,920.0
2025-04-28 15:10:00,597.77,597.78,596.69,597.68,2517.0,596.1131,596.1231,595.0361,596.0233,2517.0
2025-04-28 15:15:00,597.46,597.65,597.35,597.35,2419.0,595.8039,595.9934,595.6942,595.6942,2419.0
2025-04-28 15:20:00,597.58,597.64,596.61,597.46,6333.0,595.9236,595.9834,594.9563,595.8039,6333.0
2025-04-28 15:25:00,597.39,597.63,596.97,597.33,2927.0,595.7341,595.9735,595.3153,595.6743,2927.0
2025-04-28 15:30:00,597.3,597.67,597.08,597.11,2340.0,595.6444,596.0134,595.425,595.4549,2340.0
2025-04-28 15:35:00,596.96,598.36,595.2,597.34,6958.0,595.3053,596.7014,593.5502,595.6843,6958.0
2025-04-28 15:40:00,597.32,597.66,597.16,597.39,3010.0,595.6643,596.0034,595.5048,595.7341,3010.0
2025-04-28 15:45:00,597.67,598.53,597.67,598.53,1731.0,596.0134,596.871,596.0134,596.871,1731.0
2025-04-28 15:50:00,598.26,599.45,598.26,599.03,5064.0,596.6017,597.7884,596.6017,597.3696,5064.0
2025-04-28 15:55:00,599.03,599.03,596.92,597.41,18459.0,597.3696,597.3696,595.2654,595.7541,18459.0
2025-04-29 09:30:00,593.44,602.67,593.44,599.92,8964.0,591.7951,600.9995,591.7951,598.2571,8964.0
2025-04-29 09:35:00,600.0,601.04,596.52,596.52,3785.0,598.3369,599.374,594.8665,594.8665,3785.0
2025-04-29 09:40:00,596.52,598.15,596.3,598.15,1100.0,594.8665,596.492,594.6472,596.492,1100.0
2025-04-29 09:45:00,598.15,599.26,596.61,597.51,2338.0,596.492,597.599,594.9563,595.8538,2338.0
2025-04-29 09:50:00,598.91,599.45,596.54,597.73,5617.0,597.2499,597.7884,594.8865,596.0732,5617.0
2025-04-29 09:55:00,597.73,598.56,596.58,596.58,2305.0,596.0732,596.9009,594.9264,594.9264,2305.0
2025-04-29 10:00:00,596.48,598.45,596.47,597.08,4126.0,594.8267,596.7912,594.8167,595.425,4126.0
2025-04-29 10:05:00,597.86,598.85,597.86,597.91,1215.0,596.2028,597.1901,596.2028,596.2527,1215.0
2025-04-29 10:10:00,597.91,597.91,596.11,596.24,1102.0,596.2527,596.2527,594.4577,594.5873,1102.0
2025-04-29 10:15:00,595.86,596.18,595.0,595.73,3050.0,594.2084,594.5275,593.3508,594.0787,3050.0
2025-04-29 10:20:00,596.5,596.5,594.54,595.0,13771.0,594.8466,594.8466,592.892,593.3508,13771.0
2025-04-29 10:25:00,593.92,593.92,592.48,592.89,4138.0,592.2738,592.2738,590.8377,591.2466,4138.0
2025-04-29 10:30:00,593.55,594.65,593.55,594.63,986.0,591.9048,593.0017,591.9048,592.9818,986.0
2025-04-29 10:35:00,594.64,597.49,594.64,596.77,1997.0,592.9918,595.8339,592.9918,595.1159,1997.0
2025-04-29 10:40:00,596.77,596.78,595.89,596.47,3922.0,595.1159,595.1258,594.2383,594.8167,3922.0
2025-04-29 10:45:00,596.16,597.11,596.16,597.07,4487.0,594.5075,595.4549,594.5075,595.415,4487.0
2025-04-29 10:50:00,597.11,599.11,596.59,598.9,2690.0,595.4549,597.4494,594.9364,597.2399,2690.0
2025-04-29 10:55:00,599.25,600.02,599.23,599.68,1598.0,597.589,598.3568,597.569,598.0178,1598.0
2025-04-29 11:00:00,599.43,600.69,599.43,599.5,1279.0,597.7685,599.025,597.7685,597.8383,1279.0
2025-04-29 11:05:00,600.25,601.11,599.76,601.11,3804.0,598.5862,599.4438,598.0976,599.4438,3804.0
2025-04-29 11:10:00,600.32,600.55,600.11,600.11,706.0,598.656,598.8854,598.4466,598.4466,706.0
2025-04-29 11:15:00,600.11,600.57,598.56,598.57,4069.0,598.4466,598.9053,596.9009,596.9109,4069.0
2025-04-29 11:20:00,598.64,598.64,597.68,598.52,976.0,596.9807,596.9807,596.0233,596.861,976.0
2025-04-29 11:25:00,598.11,599.69,597.82,599.46,7451.0,596.4521,598.0278,596.1629,597.7984,7451.0
2025-04-29 11:30:00,599.25,599.3,597.52,598.0,2702.0,597.589,597.6388,595.8638,596.3424,2702.0
2025-04-29 11:35:00,597.41,598.22,596.92,598.22,700.0,595.7541,596.5618,595.2654,596.5618,700.0
2025-04-29 11:40:00,598.89,599.15,598.89,599.15,200.0,597.23,597.4893,597.23,597.4893,200.0
2025-04-29 11:45:00,600.29,600.46,599.43,599.84,5334.0,598.6261,598.7956,597.7685,598.1773,5334.0
2025-04-29 11:50:00,600.08,600.64,600.01,600.11,2140.0,598.4167,598.9751,598.3469,598.4466,2140.0
2025-04-29 11:55:00,600.3,600.3,599.57,599.83,1460.0,598.6361,598.6361,597.9081,598.1674,1460.0
2025-04-29 12:00:00,599.86,601.0,599.85,600.52,1509.0,598.1973,599.3341,598.1873,598.8555,1509.0
2025-04-29 12:05:00,601.57,602.11,601.52,602.11,500.0,599.9025,600.4411,599.8527,600.4411,500.0
2025-04-29 12:10:00,601.8,601.8,601.34,601.52,511.0,600.1319,600.1319,599.6732,599.8527,511.0
2025-04-29 12:15:00,601.92,601.92,601.9,601.9,1400.0,600.2516,600.2516,600.2316,600.2316,1400.0
2025-04-29 12:20:00,601.28,602.41,601.22,602.35,1176.0,599.6134,600.7402,599.5535,600.6804,1176.0
2025-04-29 12:25:00,602.0,602.0,601.43,601.89,1698.0,600.3314,600.3314,599.7629,600.2217,1698.0
2025-04-29 12:30:00,601.93,601.93,601.51,601.51,941.0,600.2616,600.2616,599.8427,599.8427,941.0
2025-04-29 12:35:00,602.42,602.42,602.1,602.1,249.0,600.7502,600.7502,600.4311,600.4311,249.0
2025-04-29 12:40:00,602.1,602.1,602.1,602.1,0.0,600.4311,600.4311,600.4311,600.4311,0.0
2025-04-29 12:45:00,601.08,601.08,599.2,599.2,600.0,599.4139,599.4139,597.5391,597.5391,600.0
2025-04-29 12:50:00,599.62,599.62,599.31,599.31,475.0,597.958,597.958,597.6488,597.6488,475.0
2025-04-29 12:55:00,598.67,598.67,598.04,598.04,520.0,597.0106,597.0106,596.3823,596.3823,520.0
2025-04-29 13:00:00,597.44,599.46,597.44,599.46,418.0,595.784,597.7984,595.784,597.7984,418.0
2025-04-29 13:05:00,599.54,599.54,599.53,599.54,101.0,597.8782,597.8782,597.8682,597.8782,101.0
2025-04-29 13:10:00,598.9,599.22,598.9,599.22,420.0,597.2399,597.5591,597.2399,597.5591,420.0
2025-04-29 13:15:00,600.11,601.04,600.11,601.04,857.0,598.4466,599.374,598.4466,599.374,857.0
2025-04-29 13:20:00,601.31,601.31,601.31,601.31,220.0,599.6433,599.6433,599.6433,599.6433,220.0
2025-04-29 13:25:00,601.31,601.31,601.31,601.31,0.0,599.6433,599.6433,599.6433,599.6433,0.0
2025-04-29 13:30:00,601.67,602.04,601.67,602.02,836.0,600.0023,600.3712,600.0023,600.3513,836.0
2025-04-29 13:35:00,602.02,602.55,602.02,602.19,620.0,600.3513,600.8798,600.3513,600.5208,620.0
2025-04-29 13:40:00,603.0,603.49,602.94,603.02,2167.0,601.3286,601.8172,601.2688,601.3485,2167.0
2025-04-29 13:45:00,602.56,603.47,602.35,603.44,1873.0,600.8898,601.7973,600.6804,601.7674,1873.0
2025-04-29 13:50:00,603.26,604.2,603.26,604.2,325.0,601.5879,602.5253,601.5879,602.5253,325.0
2025-04-29 13:55:00,603.55,603.91,603.42,603.6,681.0,601.8771,602.2361,601.7474,601.9269,681.0
2025-04-29 14:00:00,603.28,603.76,603.28,603.69,973.0,601.6078,602.0865,601.6078,602.0167,973.0
2025-04-29 14:05:00,604.27,604.27,603.25,603.51,2146.0,602.5951,602.5951,601.5779,601.8372,2146.0
2025-04-29 14:10:00,603.51,603.59,603.48,603.59,1200.0,601.8372,601.9169,601.8073,601.9169,1200.0
2025-04-29 14:15:00,603.98,603.98,603.52,603.76,465.0,602.3059,602.3059,601.8471,602.0865,465.0
2025-04-29 14:20:00,603.02,603.52,602.63,602.63,1075.0,601.3485,601.8471,600.9596,600.9596,1075.0
2025-04-29 14:25:00,602.98,603.3,602.61,603.3,486.0,601.3086,601.6278,600.9397,601.6278,486.0
2025-04-29 14:30:00,603.3,603.3,603.3,603.3,0.0,601.6278,601.6278,601.6278,601.6278,0.0
2025-04-29 14:35:00,602.81,603.42,602.23,603.42,778.0,601.1391,601.7474,600.5607,601.7474,778.0
2025-04-29 14:40:00,602.2,602.64,602.2,602.64,200.0,600.5308,600.9696,600.5308,600.9696,200.0
2025-04-29 14:45:00,602.64,602.64,602.64,602.64,200.0,600.9696,600.9696,600.9696,600.9696,200.0
2025-04-29 14:50:00,602.26,602.82,602.04,602.81,1982.0,600.5906,601.1491,600.3712,601.1391,1982.0
2025-04-29 14:55:00,602.21,602.33,601.84,601.84,900.0,600.5408,600.6604,600.1718,600.1718,900.0
2025-04-29 15:00:00,602.65,602.68,602.45,602.46,864.0,600.9796,601.0095,600.7801,600.7901,864.0
2025-04-29 15:05:00,602.46,603.01,602.46,602.93,500.0,600.7901,601.3386,600.7901,601.2588,500.0
2025-04-29 15:10:00,602.35,602.35,601.86,601.86,350.0,600.6804,600.6804,600.1917,600.1917,350.0
2025-04-29 15:15:00,602.14,602.27,601.66,601.96,1174.0,600.471,600.6006,599.9923,600.2915,1174.0
2025-04-29 15:20:00,602.27,602.83,602.26,602.45,2028.0,600.6006,601.1591,600.5906,600.7801,2028.0
2025-04-29 15:25:00,601.94,602.11,601.53,601.53,700.0,600.2715,600.4411,599.8627,599.8627,700.0
2025-04-29 15:30:00,601.98,602.18,601.8,602.01,916.0,600.3114,600.5109,600.1319,600.3413,916.0
2025-04-29 15:35:00,601.63,602.0,601.43,601.99,1858.0,599.9624,600.3314,599.7629,600.3214,1858.0
2025-04-29 15:40:00,601.87,601.87,600.66,601.38,3394.0,600.2017,600.2017,598.9951,599.7131,3394.0
2025-04-29 15:45:00,600.97,602.62,600.59,602.62,3599.0,599.3042,600.9496,598.9253,600.9496,3599.0
2025-04-29 15:50:00,602.38,604.09,601.9,602.8,5696.0,600.7103,602.4156,600.2316,601.1291,5696.0
2025-04-29 15:55:00,602.75,603.85,602.08,602.61,16249.0,601.0793,602.1762,600.4111,600.9397,16249.0
2025-04-30 09:30:00,598.38,598.38,587.99,591.22,10656.0,596.7214,596.7214,586.3602,589.5812,10656.0
2025-04-30 09:35:00,590.09,590.3,588.61,589.07,1179.0,588.4544,588.6638,586.9785,587.4372,1179.0
2025-04-30 09:40:00,588.23,588.74,583.89,587.03,4547.0,586.5995,587.1081,582.2716,585.4029,4547.0
2025-04-30 09:45:00,587.36,589.14,586.57,588.15,16323.0,585.7319,587.507,584.9441,586.5197,16323.0
2025-04-30 09:50:00,590.14,590.14,587.69,587.7,3001.0,588.5042,588.5042,586.061,586.071,3001.0
2025-04-30 09:55:00,588.82,588.82,585.1,586.04,2057.0,587.1879,587.1879,583.4782,584.4156,2057.0
2025-04-30 10:00:00,587.35,589.48,587.21,589.0,1633.0,585.722,587.8461,585.5824,587.3674,1633.0
2025-04-30 10:05:00,588.13,589.01,587.02,588.76,3168.0,586.4998,587.3774,585.3929,587.1281,3168.0
2025-04-30 10:10:00,588.25,590.24,586.72,590.24,8155.0,586.6195,588.604,585.0937,588.604,8155.0
2025-04-30 10:15:00,589.79,590.68,589.31,589.95,10066.0,588.1552,589.0427,587.6765,588.3148,10066.0
2025-04-30 10:20:00,590.25,591.67,589.93,591.65,2530.0,588.6139,590.03,588.2948,590.01,2530.0
2025-04-30 10:25:00,591.53,592.39,591.53,591.97,2478.0,589.8904,590.748,589.8904,590.3292,2478.0
2025-04-30 10:30:00,592.27,592.41,591.09,591.85,3975.0,590.6283,590.7679,589.4516,590.2095,3975.0
2025-04-30 10:35:00,590.88,591.73,590.0,590.64,2448.0,589.2422,590.0898,588.3646,589.0028,2448.0
2025-04-30 10:40:00,591.15,592.09,590.04,592.08,9159.0,589.5114,590.4488,588.4045,590.4389,9159.0
2025-04-30 10:45:00,592.02,592.54,591.16,591.16,2545.0,590.379,590.8976,589.5214,589.5214,2545.0
2025-04-30 10:50:00,592.11,592.44,590.71,591.19,2299.0,590.4688,590.7979,589.0727,589.5513,2299.0
2025-04-30 10:55:00,591.2,592.92,591.18,592.03,1468.0,589.5613,591.2765,589.5413,590.389,1468.0
2025-04-30 11:00:00,592.74,594.0,592.53,593.23,5039.0,591.097,592.3535,590.8876,591.5857,5039.0
2025-04-30 11:05:00,593.24,594.91,593.24,594.91,1542.0,591.5956,593.261,591.5956,593.261,1542.0
2025-04-30 11:10:00,595.84,596.52,595.01,596.34,3060.0,594.1884,594.8665,593.3607,594.687,3060.0
2025-04-30 11:15:00,595.57,596.31,595.57,595.94,854.0,593.9192,594.6571,593.9192,594.2882,854.0
2025-04-30 11:20:00,596.32,597.41,596.08,597.04,1532.0,594.6671,595.7541,594.4278,595.3851,1532.0
2025-04-30 11:25:00,596.98,596.98,595.47,596.47,2576.0,595.3253,595.3253,593.8195,594.8167,2576.0
2025-04-30 11:30:00,596.6,596.6,596.11,596.51,1268.0,594.9463,594.9463,594.4577,594.8566,1268.0
2025-04-30 11:35:00,596.73,597.14,596.73,596.79,1702.0,595.076,595.4848,595.076,595.1358,1702.0
2025-04-30 11:40:00,597.19,597.19,596.49,597.13,1415.0,595.5347,595.5347,594.8366,595.4749,1415.0
2025-04-30 11:45:00,597.05,597.05,595.88,596.1,6658.0,595.3951,595.3951,594.2283,594.4477,6658.0
2025-04-30 11:50:00,596.1,596.55,595.22,595.22,6627.0,594.4477,594.8965,593.5702,593.5702,6627.0
2025-04-30 11:55:00,595.45,596.44,595.21,596.04,1722.0,593.7995,594.7868,593.5602,594.3879,1722.0
2025-04-30 12:00:00,596.02,596.3,595.92,596.24,1365.0,594.3679,594.6472,594.2682,594.5873,1365.0
2025-04-30 12:05:00,596.76,597.1,596.47,596.83,881.0,595.1059,595.4449,594.8167,595.1757,881.0
2025-04-30 12:10:00,596.77,596.78,595.81,595.81,1300.0,595.1159,595.1258,594.1585,594.1585,1300.0
2025-04-30 12:15:00,595.38,595.91,595.37,595.91,734.0,593.7297,594.2582,593.7197,594.2582,734.0
2025-04-30 12:20:00,595.59,595.59,594.01,594.01,1220.0,593.9391,593.9391,592.3635,592.3635,1220.0
2025-04-30 12:25:00,593.85,593.88,593.26,593.5,2962.0,592.2039,592.2339,591.6156,591.8549,2962.0
2025-04-30 12:30:00,593.85,593.85,593.42,593.85,1677.0,592.2039,592.2039,591.7751,592.2039,1677.0
2025-04-30 12:35:00,593.64,595.84,593.61,595.75,2173.0,591.9945,594.1884,591.9646,594.0987,2173.0
2025-04-30 12:40:00,595.75,596.68,595.69,595.69,1300.0,594.0987,595.0261,594.0388,594.0388,1300.0
2025-04-30 12:45:00,595.69,596.35,595.67,596.32,3296.0,594.0388,594.697,594.0189,594.6671,3296.0
2025-04-30 12:50:00,596.04,597.42,596.04,596.33,918.0,594.3879,595.7641,594.3879,594.6771,918.0
2025-04-30 12:55:00,596.7,597.15,596.3,596.7,3521.0,595.046,595.4948,594.6472,595.046,3521.0
2025-04-30 13:00:00,596.69,596.69,596.66,596.67,600.0,595.0361,595.0361,595.0062,595.0161,600.0
2025-04-30 13:05:00,596.47,596.67,595.92,595.92,2838.0,594.8167,595.0161,594.2682,594.2682,2838.0
2025-04-30 13:10:00,595.58,595.58,594.26,595.05,2914.0,593.9292,593.9292,592.6128,593.4006,2914.0
2025-04-30 13:15:00,595.18,595.88,595.16,595.88,300.0,593.5303,594.2283,593.5103,594.2283,300.0
2025-04-30 13:20:00,596.32,596.47,595.9,596.47,1014.0,594.6671,594.8167,594.2483,594.8167,1014.0
2025-04-30 13:25:00,596.47,597.84,596.46,597.5,829.0,594.8167,596.1829,594.8067,595.8438,829.0
2025-04-30 13:30:00,598.24,598.36,597.79,598.27,3075.0,596.5818,596.7014,596.133,596.6117,3075.0
2025-04-30 13:35:00,597.86,598.92,597.86,598.92,600.0,596.2028,597.2599,596.2028,597.2599,600.0
2025-04-30 13:40:00,598.55,599.43,598.17,599.43,1972.0,596.8909,597.7685,596.512,597.7685,1972.0
2025-04-30 13:45:00,599.05,599.05,598.2,598.65,3216.0,597.3895,597.3895,596.5419,596.9906,3216.0
2025-04-30 13:50:00,598.65,599.15,598.52,598.71,2332.0,596.9906,597.4893,596.861,597.0505,2332.0
2025-04-30 13:55:00,598.81,598.81,597.98,598.12,3168.0,597.1502,597.1502,596.3225,596.4621,3168.0
2025-04-30 14:00:00,597.93,597.93,596.78,596.78,7224.0,596.2726,596.2726,595.1258,595.1258,7224.0
2025-04-30 14:05:00,597.14,600.58,597.01,598.38,6167.0,595.4848,598.9153,595.3552,596.7214,6167.0
2025-04-30 14:10:00,598.37,599.27,598.37,599.27,1563.0,596.7114,597.6089,596.7114,597.6089,1563.0
2025-04-30 14:15:00,598.73,601.24,598.73,601.17,4577.0,597.0704,599.5735,597.0704,599.5037,4577.0
2025-04-30 14:20:00,601.24,601.79,600.22,600.96,3337.0,599.5735,600.1219,598.5563,599.2942,3337.0
2025-04-30 14:25:00,600.92,601.67,598.86,598.87,8965.0,599.2544,600.0023,597.2001,597.21,8965.0
2025-04-30 14:30:00,599.44,600.44,599.05,600.04,3290.0,597.7785,598.7757,597.3895,598.3768,3290.0
2025-04-30 14:35:00,599.73,599.73,597.94,598.22,3853.0,598.0676,598.0676,596.2826,596.5618,3853.0
2025-04-30 14:40:00,598.09,598.77,597.33,597.33,5650.0,596.4322,597.1103,595.6743,595.6743,5650.0
2025-04-30 14:45:00,597.33,598.94,597.33,598.73,4393.0,595.6743,597.2798,595.6743,597.0704,4393.0
2025-04-30 14:50:00,598.27,598.78,597.98,598.23,3623.0,596.6117,597.1203,596.3225,596.5718,3623.0
2025-04-30 14:55:00,598.72,599.14,597.66,597.66,3536.0,597.0604,597.4793,596.0034,596.0034,3536.0
2025-04-30 15:00:00,598.09,598.33,597.95,598.06,1921.0,596.4322,596.6715,596.2926,596.4023,1921.0
2025-04-30 15:05:00,598.41,599.0,597.71,597.71,3206.0,596.7513,597.3397,596.0532,596.0532,3206.0
2025-04-30 15:10:00,597.8,598.94,597.61,598.88,3115.0,596.143,597.2798,595.9535,597.22,3115.0
2025-04-30 15:15:00,598.93,599.32,598.32,598.32,2383.0,597.2699,597.6588,596.6616,596.6616,2383.0
2025-04-30 15:20:00,598.32,598.36,596.59,598.31,14865.0,596.6616,596.7014,594.9364,596.6516,14865.0
2025-04-30 15:25:00,597.47,598.32,597.2,597.59,7282.0,595.8139,596.6616,595.5447,595.9336,7282.0
2025-04-30 15:30:00,597.87,598.7,597.37,598.08,3589.0,596.2128,597.0405,595.7142,596.4222,3589.0
2025-04-30 15:35:00,598.71,599.88,597.45,598.96,6177.0,597.0505,598.2172,595.794,597.2998,6177.0
2025-04-30 15:40:00,599.04,600.64,599.03,600.64,9466.0,597.3796,598.9751,597.3696,598.9751,9466.0
2025-04-30 15:45:00,601.53,602.62,600.92,602.4,10880.0,599.8627,600.9496,599.2544,600.7302,10880.0
2025-04-30 15:50:00,601.83,606.51,601.79,605.19,27330.0,600.1618,604.8289,600.1219,603.5125,27330.0
2025-04-30 15:55:00,605.06,605.95,603.17,604.72,39356.0,603.3829,604.2704,601.4981,603.0438,39356.0
2025-05-01 09:30:00,614.43,616.6,602.48,602.48,12036.0,612.7269,614.8909,600.81,600.81,12036.0
2025-05-01 09:35:00,601.42,604.12,595.71,603.07,10460.0,599.753,602.4455,594.0588,601.3984,10460.0
2025-05-01 09:40:00,600.95,602.43,596.03,599.26,6988.0,599.2843,600.7602,594.3779,597.599,6988.0
2025-05-01 09:45:00,601.95,610.44,599.96,608.0,15717.0,600.2815,608.748,598.297,606.3147,15717.0
2025-05-01 09:50:00,606.9,613.02,606.9,610.14,6871.0,605.2178,611.3208,605.2178,608.4488,6871.0
2025-05-01 09:55:00,609.86,612.31,609.17,612.31,6747.0,608.1696,610.6128,607.4815,610.6128,6747.0
2025-05-01 10:00:00,613.18,617.19,609.36,615.64,10172.0,611.4804,615.4793,607.671,613.9335,10172.0
2025-05-01 10:05:00,615.7,617.87,613.5,613.66,10745.0,613.9934,616.1574,611.7995,611.959,10745.0
2025-05-01 10:10:00,614.51,614.52,612.54,614.04,6464.0,612.8067,612.8167,610.8421,612.338,6464.0
2025-05-01 10:15:00,614.98,614.99,613.33,613.33,6883.0,613.2754,613.2854,611.63,611.63,6883.0
2025-05-01 10:20:00,614.0,616.05,612.01,615.28,6118.0,612.2981,614.3424,610.3136,613.5745,6118.0
2025-05-01 10:25:00,616.1,616.47,615.72,616.09,2490.0,614.3923,614.7612,614.0133,614.3823,2490.0
2025-05-01 10:30:00,616.46,618.99,614.91,616.05,15075.0,614.7513,617.2743,613.2056,614.3424,15075.0
2025-05-01 10:35:00,616.65,618.99,616.65,617.43,2384.0,614.9407,617.2743,614.9407,615.7186,2384.0
2025-05-01 10:40:00,617.81,618.44,615.62,615.96,5580.0,616.0975,616.7258,613.9136,614.2527,5580.0
2025-05-01 10:45:00,614.76,616.22,614.55,616.22,2564.0,613.056,614.5119,612.8466,614.5119,2564.0
2025-05-01 10:50:00,616.22,616.61,615.18,615.53,3724.0,614.5119,614.9009,613.4748,613.8239,3724.0
2025-05-01 10:55:00,616.0,617.87,615.89,616.96,1596.0,614.2926,616.1574,614.1829,615.2499,1596.0
2025-05-01 11:00:00,617.03,617.03,614.64,615.59,6829.0,615.3197,615.3197,612.9363,613.8837,6829.0
2025-05-01 11:05:00,615.37,616.17,614.56,614.57,5295.0,613.6643,614.4621,612.8565,612.8665,5295.0
2025-05-01 11:10:00,614.64,614.64,612.91,613.85,3786.0,612.9363,612.9363,611.2111,612.1485,3786.0
2025-05-01 11:15:00,614.75,614.79,613.49,614.44,2057.0,613.046,613.0859,611.7895,612.7369,2057.0
2025-05-01 11:20:00,614.44,616.84,614.44,616.84,3075.0,612.7369,615.1302,612.7369,615.1302,3075.0
2025-05-01 11:25:00,617.13,619.6,616.4,618.34,11557.0,615.4194,617.8826,614.6914,616.6261,11557.0
2025-05-01 11:30:00,618.41,619.62,616.97,618.09,9355.0,616.6959,617.9025,615.2599,616.3768,9355.0
2025-05-01 11:35:00,618.56,619.94,617.04,617.05,4465.0,616.8455,618.2216,615.3297,615.3396,4465.0
2025-05-01 11:40:00,617.15,617.15,615.54,616.09,4891.0,615.4394,615.4394,613.8338,614.3823,4891.0
2025-05-01 11:45:00,616.0,616.42,614.85,615.31,7186.0,614.2926,614.7114,613.1457,613.6045,7186.0
2025-05-01 11:50:00,615.89,615.89,614.53,614.88,2010.0,614.1829,614.1829,612.8266,613.1757,2010.0
2025-05-01 11:55:00,614.35,614.54,612.29,613.81,8321.0,612.6471,612.8366,610.5928,612.1086,8321.0
2025-05-01 12:00:00,613.44,614.28,612.69,613.36,9390.0,611.7396,612.5773,610.9917,611.6599,9390.0
2025-05-01 12:05:00,613.68,614.64,613.35,614.32,1687.0,611.979,612.9363,611.6499,612.6172,1687.0
2025-05-01 12:10:00,614.8,614.8,610.54,610.78,21442.0,613.0959,613.0959,608.8477,609.087,21442.0
2025-05-01 12:15:00,610.78,611.35,609.79,610.18,11604.0,609.087,609.6554,608.0998,608.4887,11604.0
2025-05-01 12:20:00,609.83,609.83,605.02,605.08,12408.0,608.1397,608.1397,603.343,603.4028,12408.0
2025-05-01 12:25:00,605.36,608.75,604.66,608.75,8031.0,603.682,607.0626,602.984,607.0626,8031.0
2025-05-01 12:30:00,609.04,611.64,608.59,611.64,3640.0,607.3518,609.9446,606.9031,609.9446,3640.0
2025-05-01 12:35:00,611.64,611.64,610.55,611.26,2742.0,609.9446,609.9446,608.8577,609.5657,2742.0
2025-05-01 12:40:00,610.73,610.73,609.25,610.35,2000.0,609.0372,609.0372,607.5613,608.6582,2000.0
2025-05-01 12:45:00,609.75,609.76,607.95,608.57,3560.0,608.0599,608.0698,606.2649,606.8831,3560.0
2025-05-01 12:50:00,608.36,609.32,607.18,607.26,3300.0,606.6737,607.6311,605.497,605.5768,3300.0
2025-05-01 12:55:00,607.18,608.03,606.67,608.03,5581.0,605.497,606.3446,604.9884,606.3446,5581.0
2025-05-01 13:00:00,608.21,610.89,608.03,610.89,1876.0,606.5241,609.1967,606.3446,609.1967,1876.0
2025-05-01 13:05:00,610.37,610.99,610.36,610.79,400.0,608.6782,609.2964,608.6682,609.097,400.0
2025-05-01 13:10:00,610.34,610.86,610.34,610.86,391.0,608.6482,609.1668,608.6482,609.1668,391.0
2025-05-01 13:15:00,610.88,610.88,609.81,609.82,900.0,609.1867,609.1867,608.1197,608.1297,900.0
2025-05-01 13:20:00,609.28,609.72,608.66,608.72,1025.0,607.5912,608.03,606.9729,607.0327,1025.0
2025-05-01 13:25:00,608.84,608.84,607.84,608.14,1328.0,607.1524,607.1524,606.1552,606.4543,1328.0
2025-05-01 13:30:00,608.01,610.11,608.01,609.93,2967.0,606.3247,608.4189,606.3247,608.2394,2967.0
2025-05-01 13:35:00,610.16,610.94,609.4,609.4,3242.0,608.4687,609.2466,607.7108,607.7108,3242.0
2025-05-01 13:40:00,609.59,609.63,608.95,609.58,11767.0,607.9003,607.9402,607.2621,607.8903,11767.0
2025-05-01 13:45:00,609.6,611.08,609.4,609.92,3915.0,607.9103,609.3862,607.7108,608.2294,3915.0
2025-05-01 13:50:00,610.51,610.84,609.5,610.01,5675.0,608.8178,609.1469,607.8106,608.3192,5675.0
2025-05-01 13:55:00,610.32,610.37,609.89,610.0,7776.0,608.6283,608.6782,608.1995,608.3092,7776.0
2025-05-01 14:00:00,610.0,611.23,610.0,610.93,2589.0,608.3092,609.5358,608.3092,609.2366,2589.0
2025-05-01 14:05:00,611.21,612.72,611.16,612.59,3401.0,609.5158,611.0216,609.466,610.892,3401.0
2025-05-01 14:10:00,613.19,613.19,612.22,612.53,2554.0,611.4903,611.4903,610.523,610.8322,2554.0
2025-05-01 14:15:00,612.23,612.53,611.18,611.18,5153.0,610.533,610.8322,609.4859,609.4859,5153.0
2025-05-01 14:20:00,611.87,611.87,610.1,610.1,3027.0,610.174,610.174,608.4089,608.4089,3027.0
2025-05-01 14:25:00,610.33,610.47,609.7,610.24,2760.0,608.6383,608.7779,608.01,608.5485,2760.0
2025-05-01 14:30:00,610.59,611.64,610.09,610.31,4762.0,608.8975,609.9446,608.3989,608.6183,4762.0
2025-05-01 14:35:00,610.01,610.45,609.96,610.39,1518.0,608.3192,608.7579,608.2693,608.6981,1518.0
2025-05-01 14:40:00,610.21,610.44,608.96,610.11,4237.0,608.5186,608.748,607.2721,608.4189,4237.0
2025-05-01 14:45:00,610.2,610.24,609.41,610.02,7272.0,608.5086,608.5485,607.7208,608.3291,7272.0
2025-05-01 14:50:00,610.41,611.53,609.63,611.42,9550.0,608.718,609.8349,607.9402,609.7252,9550.0
2025-05-01 14:55:00,611.32,612.08,611.32,612.08,1923.0,609.6255,610.3834,609.6255,610.3834,1923.0
2025-05-01 15:00:00,611.49,611.93,611.03,611.56,2918.0,609.7951,610.2338,609.3363,609.8649,2918.0
2025-05-01 15:05:00,611.85,612.74,611.55,611.97,5323.0,610.1541,611.0416,609.8549,610.2737,5323.0
2025-05-01 15:10:00,611.46,612.29,610.66,612.29,3444.0,609.7651,610.5928,608.9674,610.5928,3444.0
2025-05-01 15:15:00,612.44,613.19,611.91,612.58,1836.0,610.7424,611.4903,610.2139,610.882,1836.0
2025-05-01 15:20:00,612.83,613.25,612.27,612.83,2751.0,611.1313,611.5502,610.5729,611.1313,2751.0
2025-05-01 15:25:00,612.9,614.44,612.9,613.67,3934.0,611.2011,612.7369,611.2011,611.969,3934.0
2025-05-01 15:30:00,613.98,614.38,613.35,613.62,3470.0,612.2782,612.677,611.6499,611.9191,3470.0
2025-05-01 15:35:00,613.61,614.41,613.26,613.26,6667.0,611.9092,612.707,611.5601,611.5601,6667.0
2025-05-01 15:40:00,613.63,615.22,613.34,615.22,5582.0,611.9291,613.5147,611.6399,613.5147,5582.0
2025-05-01 15:45:00,615.21,615.73,614.45,615.73,12512.0,613.5047,614.0233,612.7468,614.0233,12512.0
2025-05-01 15:50:00,614.96,615.2,612.39,613.3,15589.0,613.2554,613.4948,610.6926,611.6,15589.0
2025-05-01 15:55:00,612.74,612.74,609.43,610.41,34888.0,611.0416,611.0416,607.7408,608.718,34888.0
2025-05-02 09:30:00,621.75,627.06,616.12,624.4,10779.0,620.0266,625.3219,614.4122,622.6693,10779.0
2025-05-02 09:35:00,621.8,621.8,621.8,621.8,200.0,620.0765,620.0765,620.0765,620.0765,200.0
2025-05-02 09:40:00,623.16,626.12,622.73,623.98,2944.0,621.4327,624.3845,621.0039,622.2504,2944.0
2025-05-02 09:45:00,622.83,622.83,617.06,617.88,11439.0,621.1036,621.1036,615.3496,616.1673,11439.0
2025-05-02 09:50:00,617.35,617.86,614.26,615.4,2950.0,615.6388,616.1474,612.5574,613.6942,2950.0
2025-05-02 09:55:00,615.34,616.05,612.98,615.03,3977.0,613.6344,614.3424,611.2809,613.3252,3977.0
2025-05-02 10:00:00,615.0,617.75,615.0,617.75,1229.0,613.2953,616.0377,613.2953,616.0377,1229.0
2025-05-02 10:05:00,617.32,619.43,617.31,618.53,1228.0,615.6089,617.713,615.5989,616.8155,1228.0
2025-05-02 10:10:00,619.58,620.84,617.57,618.88,4775.0,617.8626,619.1191,615.8582,617.1646,4775.0
2025-05-02 10:15:00,618.96,622.78,618.96,622.68,6933.0,617.2443,621.0538,617.2443,620.954,6933.0
2025-05-02 10:20:00,621.7,622.9,620.82,621.69,5265.0,619.9768,621.1734,619.0992,619.9668,5265.0
2025-05-02 10:25:00,624.36,625.02,623.47,624.48,1201.0,622.6294,623.2875,621.7418,622.749,1201.0
2025-05-02 10:30:00,625.17,625.17,624.01,624.04,3060.0,623.4371,623.4371,622.2803,622.3103,3060.0
2025-05-02 10:35:00,624.54,624.54,623.93,624.04,2259.0,622.8089,622.8089,622.2006,622.3103,2259.0
2025-05-02 10:40:00,624.04,624.04,622.45,623.18,2789.0,622.3103,622.3103,620.7247,621.4526,2789.0
2025-05-02 10:45:00,623.68,625.24,623.68,624.38,3870.0,621.9513,623.5069,621.9513,622.6493,3870.0
2025-05-02 10:50:00,624.38,624.46,623.15,623.36,700.0,622.6493,622.7291,621.4227,621.6322,700.0
2025-05-02 10:55:00,623.6,623.6,622.51,623.29,4243.0,621.8715,621.8715,620.7845,621.5623,4243.0
2025-05-02 11:00:00,623.65,624.59,623.55,624.06,1350.0,621.9213,622.8587,621.8216,622.3302,1350.0
2025-05-02 11:05:00,623.94,624.44,622.82,623.22,4489.0,622.2105,622.7092,621.0936,621.4925,4489.0
2025-05-02 11:10:00,623.21,624.16,622.49,623.06,1687.0,621.4826,622.4299,620.7646,621.333,1687.0
2025-05-02 11:15:00,622.44,622.44,622.37,622.38,207.0,620.7147,620.7147,620.6449,620.6549,207.0
2025-05-02 11:20:00,622.16,622.16,621.23,621.38,945.0,620.4355,620.4355,619.5081,619.6576,945.0
2025-05-02 11:25:00,621.55,621.55,619.44,620.19,1500.0,619.8272,619.8272,617.723,618.4709,1500.0
2025-05-02 11:30:00,620.82,623.02,620.47,622.44,4905.0,619.0992,621.2931,618.7502,620.7147,4905.0
2025-05-02 11:35:00,621.85,622.61,621.84,622.36,1436.0,620.1263,620.8842,620.1164,620.6349,1436.0
2025-05-02 11:40:00,623.15,623.36,622.27,622.52,1500.0,621.4227,621.6322,620.5452,620.7945,1500.0
2025-05-02 11:45:00,622.73,623.24,622.66,622.79,500.0,621.0039,621.5125,620.9341,621.0637,500.0
2025-05-02 11:50:00,622.86,624.13,622.85,624.13,6219.0,621.1335,622.4,621.1236,622.4,6219.0
2025-05-02 11:55:00,624.25,625.07,624.25,625.07,1936.0,622.5197,623.3374,622.5197,623.3374,1936.0
2025-05-02 12:00:00,624.87,625.73,623.64,625.62,3531.0,623.138,623.9956,621.9114,623.8859,3531.0
2025-05-02 12:05:00,625.32,626.13,625.1,625.45,4068.0,623.5867,624.3945,623.3673,623.7164,4068.0
2025-05-02 12:10:00,625.39,627.04,625.39,626.32,6543.0,623.6565,625.302,623.6565,624.5839,6543.0
2025-05-02 12:15:00,626.6,627.02,625.97,627.02,7521.0,624.8632,625.282,624.2349,625.282,7521.0
2025-05-02 12:20:00,626.96,626.96,625.89,625.89,3308.0,625.2222,625.2222,624.1551,624.1551,3308.0
2025-05-02 12:25:00,626.44,626.7,626.32,626.38,2059.0,624.7036,624.9629,624.5839,624.6438,2059.0
2025-05-02 12:30:00,626.44,627.16,626.04,627.16,3111.0,624.7036,625.4216,624.3047,625.4216,3111.0
2025-05-02 12:35:00,626.74,627.69,626.73,627.23,3114.0,625.0028,625.9501,624.9928,625.4914,3114.0
2025-05-02 12:40:00,627.44,627.44,626.12,626.56,1139.0,625.7008,625.7008,624.3845,624.8233,1139.0
2025-05-02 12:45:00,626.07,626.14,625.61,625.65,1345.0,624.3346,624.4044,623.8759,623.9158,1345.0
2025-05-02 12:50:00,625.51,625.52,624.28,624.32,1436.0,623.7762,623.7862,622.5496,622.5895,1436.0
2025-05-02 12:55:00,623.96,624.89,623.96,624.82,500.0,622.2305,623.1579,622.2305,623.0881,500.0
2025-05-02 13:00:00,623.97,624.28,623.56,623.81,2572.0,622.2405,622.5496,621.8316,622.0809,2572.0
2025-05-02 13:05:00,623.33,623.33,623.04,623.11,1086.0,621.6022,621.6022,621.313,621.3828,1086.0
2025-05-02 13:10:00,622.54,622.68,621.94,622.38,2023.0,620.8144,620.954,620.2161,620.6549,2023.0
2025-05-02 13:15:00,622.38,622.62,621.16,622.21,3202.0,620.6549,620.8942,619.4382,620.4853,3202.0
2025-05-02 13:20:00,622.6,623.1,622.51,622.62,1220.0,620.8743,621.3729,620.7845,620.8942,1220.0
2025-05-02 13:25:00,622.62,622.62,621.98,622.54,1272.0,620.8942,620.8942,620.256,620.8144,1272.0
2025-05-02 13:30:00,622.54,623.09,622.32,622.59,810.0,620.8144,621.3629,620.595,620.8643,810.0
2025-05-02 13:35:00,622.59,623.68,622.28,622.29,3563.0,620.8643,621.9513,620.5551,620.5651,3563.0
2025-05-02 13:40:00,621.41,623.02,621.12,622.39,3147.0,619.6876,621.2931,619.3984,620.6648,3147.0
2025-05-02 13:45:00,622.47,622.57,621.91,622.12,991.0,620.7446,620.8443,620.1862,620.3956,991.0
2025-05-02 13:50:00,622.05,623.3,622.04,623.06,2740.0,620.3258,621.5723,620.3158,621.333,2740.0
2025-05-02 13:55:00,623.27,623.29,622.82,622.92,1000.0,621.5424,621.5623,621.0936,621.1934,1000.0
2025-05-02 14:00:00,623.21,623.63,622.33,623.12,4456.0,621.4826,621.9014,620.605,621.3928,4456.0
2025-05-02 14:05:00,623.7,623.97,622.56,623.08,1856.0,621.9712,622.2405,620.8344,621.3529,1856.0
2025-05-02 14:10:00,622.94,624.03,622.63,623.35,2687.0,621.2133,622.3003,620.9042,621.6222,2687.0
2025-05-02 14:15:00,623.48,623.48,622.24,622.25,2910.0,621.7518,621.7518,620.5153,620.5252,2910.0
2025-05-02 14:20:00,622.25,623.19,622.24,622.94,3357.0,620.5252,621.4626,620.5153,621.2133,3357.0
2025-05-02 14:25:00,623.08,623.08,621.4,621.76,2793.0,621.3529,621.3529,619.6776,620.0366,2793.0
2025-05-02 14:30:00,621.63,621.63,620.66,620.67,715.0,619.9069,619.9069,618.9396,618.9496,715.0
2025-05-02 14:35:00,621.01,621.88,621.01,621.17,1245.0,619.2887,620.1563,619.2887,619.4482,1245.0
2025-05-02 14:40:00,621.74,621.74,621.17,621.17,2822.0,620.0166,620.0166,619.4482,619.4482,2822.0
2025-05-02 14:45:00,621.17,621.17,618.83,619.27,2232.0,619.4482,619.4482,617.1147,617.5535,2232.0
2025-05-02 14:50:00,619.14,619.25,618.45,619.24,1870.0,617.4238,617.5335,616.7358,617.5236,1870.0
2025-05-02 14:55:00,619.29,620.54,619.28,619.74,1125.0,617.5734,618.82,617.5635,618.0222,1125.0
2025-05-02 15:00:00,619.75,620.07,619.62,620.07,600.0,618.0322,618.3513,617.9025,618.3513,600.0
2025-05-02 15:05:00,619.56,620.57,618.89,620.57,1748.0,617.8427,618.8499,617.1745,618.8499,1748.0
2025-05-02 15:10:00,619.75,620.39,619.75,620.39,333.0,618.0322,618.6704,618.0322,618.6704,333.0
2025-05-02 15:15:00,619.87,620.53,619.75,620.2,1783.0,618.1518,618.81,618.0322,618.4809,1783.0
2025-05-02 15:20:00,620.28,620.28,619.9,620.07,2466.0,618.5607,618.5607,618.1817,618.3513,2466.0
2025-05-02 15:25:00,620.05,621.64,620.05,621.64,2929.0,618.3313,619.9169,618.3313,619.9169,2929.0
2025-05-02 15:30:00,621.23,621.25,620.71,620.97,5668.0,619.5081,619.528,618.9895,619.2488,5668.0
2025-05-02 15:35:00,620.91,621.89,620.34,621.62,4346.0,619.1889,620.1662,618.6205,619.897,4346.0
2025-05-02 15:40:00,621.65,622.42,621.58,621.85,1847.0,619.9269,620.6948,619.8571,620.1263,1847.0
2025-05-02 15:45:00,621.49,621.63,618.99,619.47,3231.0,619.7673,619.9069,617.2743,617.7529,3231.0
2025-05-02 15:50:00,619.87,621.6,619.04,620.6,5309.0,618.1518,619.877,617.3241,618.8798,5309.0
2025-05-02 15:55:00,620.38,620.38,618.6,618.6,19163.0,618.6604,618.6604,616.8853,616.8853,19163.0
2025-05-05 09:30:00,611.22,614.94,611.22,614.94,8417.0,609.5258,613.2355,609.5258,613.2355,8417.0
2025-05-05 09:35:00,616.57,616.57,614.1,614.87,3050.0,614.861,614.861,612.3978,613.1657,3050.0
2025-05-05 09:40:00,614.09,617.11,614.09,615.29,1880.0,612.3878,615.3995,612.3878,613.5845,1880.0
2025-05-05 09:45:00,616.4,618.33,615.34,618.33,6011.0,614.6914,616.6161,613.6344,616.6161,6011.0
2025-05-05 09:50:00,617.87,617.99,615.9,616.67,1777.0,616.1574,616.277,614.1928,614.9607,1777.0
2025-05-05 09:55:00,617.01,619.3,616.94,618.49,7930.0,615.2998,617.5834,615.2299,616.7756,7930.0
2025-05-05 10:00:00,619.2,619.86,617.75,619.44,3412.0,617.4837,618.1419,616.0377,617.723,3412.0
2025-05-05 10:05:00,619.44,620.68,619.13,620.15,3922.0,617.723,618.9596,617.4139,618.431,3922.0
2025-05-05 10:10:00,620.15,620.7,619.89,620.13,2034.0,618.431,618.9795,618.1718,618.4111,2034.0
2025-05-05 10:15:00,619.65,619.96,618.59,619.96,1851.0,617.9324,618.2416,616.8754,618.2416,1851.0
2025-05-05 10:20:00,619.89,620.81,619.42,619.42,3532.0,618.1718,619.0892,617.7031,617.7031,3532.0
2025-05-05 10:25:00,619.92,621.43,619.24,620.52,5154.0,618.2017,619.7075,617.5236,618.8,5154.0
2025-05-05 10:30:00,620.62,621.65,620.48,620.48,2961.0,618.8997,619.9269,618.7601,618.7601,2961.0
2025-05-05 10:35:00,620.82,621.81,620.48,621.0,2711.0,619.0992,620.0864,618.7601,619.2787,2711.0
2025-05-05 10:40:00,621.76,621.81,621.53,621.53,1340.0,620.0366,620.0864,619.8072,619.8072,1340.0
2025-05-05 10:45:00,621.68,621.84,621.05,621.47,2264.0,619.9568,620.1164,619.3286,619.7474,2264.0
2025-05-05 10:50:00,621.07,621.58,620.08,620.43,2762.0,619.3485,619.8571,618.3612,618.7103,2762.0
2025-05-05 10:55:00,620.87,622.67,620.45,622.67,3445.0,619.1491,620.9441,618.7302,620.9441,3445.0
2025-05-05 11:00:00,622.78,623.34,622.61,623.3,1314.0,621.0538,621.6122,620.8842,621.5723,1314.0
2025-05-05 11:05:00,623.4,623.4,622.71,623.22,1250.0,621.672,621.672,620.984,621.4925,1250.0
2025-05-05 11:10:00,622.85,623.67,622.77,622.77,3244.0,621.1236,621.9413,621.0438,621.0438,3244.0
2025-05-05 11:15:00,622.77,623.45,622.6,623.0,2810.0,621.0438,621.7219,620.8743,621.2731,2810.0
2025-05-05 11:20:00,623.04,623.85,622.67,623.07,3894.0,621.313,622.1208,620.9441,621.343,3894.0
2025-05-05 11:25:00,623.07,623.07,621.89,622.45,1957.0,621.343,621.343,620.1662,620.7247,1957.0
2025-05-05 11:30:00,622.37,623.13,621.72,622.86,4370.0,620.6449,621.4028,619.9967,621.1335,4370.0
2025-05-05 11:35:00,622.63,622.89,622.07,622.07,1500.0,620.9042,621.1635,620.3457,620.3457,1500.0
2025-05-05 11:40:00,622.4,623.25,622.38,622.66,4840.0,620.6748,621.5225,620.6549,620.9341,4840.0
2025-05-05 11:45:00,622.66,623.71,622.65,623.47,2223.0,620.9341,621.9812,620.9241,621.7418,2223.0
2025-05-05 11:50:00,623.38,623.67,623.02,623.3,3523.0,621.6521,621.9413,621.2931,621.5723,3523.0
2025-05-05 11:55:00,623.45,623.56,621.94,622.12,5133.0,621.7219,621.8316,620.2161,620.3956,5133.0
2025-05-05 12:00:00,621.69,622.89,621.69,622.89,1720.0,619.9668,621.1635,619.9668,621.1635,1720.0
2025-05-05 12:05:00,622.82,623.06,621.76,621.76,5301.0,621.0936,621.333,620.0366,620.0366,5301.0
2025-05-05 12:10:00,622.4,622.41,622.18,622.25,403.0,620.6748,620.6848,620.4554,620.5252,403.0
2025-05-05 12:15:00,622.01,622.01,622.0,622.01,270.0,620.2859,620.2859,620.2759,620.2859,270.0
2025-05-05 12:20:00,622.53,622.55,622.06,622.14,2569.0,620.8045,620.8244,620.3358,620.4155,2569.0
2025-05-05 12:25:00,622.12,622.84,622.01,622.84,6426.0,620.3956,621.1136,620.2859,621.1136,6426.0
2025-05-05 12:30:00,622.6,622.77,622.19,622.72,1400.0,620.8743,621.0438,620.4654,620.9939,1400.0
2025-05-05 12:35:00,622.72,622.96,622.53,622.54,1800.0,620.9939,621.2333,620.8045,620.8144,1800.0
2025-05-05 12:40:00,622.86,623.05,622.86,622.98,1150.0,621.1335,621.323,621.1335,621.2532,1150.0
2025-05-05 12:45:00,622.97,622.97,622.57,622.63,2363.0,621.2432,621.2432,620.8443,620.9042,2363.0
2025-05-05 12:50:00,622.52,622.63,622.21,622.22,1564.0,620.7945,620.9042,620.4853,620.4953,1564.0
2025-05-05 12:55:00,622.1,622.21,621.5,621.91,557.0,620.3756,620.4853,619.7773,620.1862,557.0
2025-05-05 13:00:00,621.91,621.91,620.59,620.59,1500.0,620.1862,620.1862,618.8698,618.8698,1500.0
2025-05-05 13:05:00,620.59,620.61,620.28,620.45,947.0,618.8698,618.8898,618.5607,618.7302,947.0
2025-05-05 13:10:00,620.29,620.29,619.83,619.83,1986.0,618.5707,618.5707,618.1119,618.1119,1986.0
2025-05-05 13:15:00,619.45,620.1,619.42,620.03,700.0,617.733,618.3812,617.7031,618.3114,700.0
2025-05-05 13:20:00,619.77,619.77,619.26,619.26,500.0,618.0521,618.0521,617.5435,617.5435,500.0
2025-05-05 13:25:00,620.15,620.29,619.83,619.92,2025.0,618.431,618.5707,618.1119,618.2017,2025.0
2025-05-05 13:30:00,620.5,621.06,620.5,621.06,556.0,618.7801,619.3385,618.7801,619.3385,556.0
2025-05-05 13:35:00,621.63,621.82,621.27,621.55,2624.0,619.9069,620.0964,619.5479,619.8272,2624.0
2025-05-05 13:40:00,621.64,621.83,621.64,621.74,420.0,619.9169,620.1064,619.9169,620.0166,420.0
2025-05-05 13:45:00,621.71,622.52,621.36,622.52,1344.0,619.9867,620.7945,619.6377,620.7945,1344.0
2025-05-05 13:50:00,622.55,622.97,622.32,622.72,3000.0,620.8244,621.2432,620.595,620.9939,3000.0
2025-05-05 13:55:00,622.72,622.72,621.82,621.82,1800.0,620.9939,620.9939,620.0964,620.0964,1800.0
2025-05-05 14:00:00,622.21,622.67,622.14,622.67,800.0,620.4853,620.9441,620.4155,620.9441,800.0
2025-05-05 14:05:00,622.69,623.22,622.66,623.22,900.0,620.964,621.4925,620.9341,621.4925,900.0
2025-05-05 14:10:00,623.19,623.44,623.09,623.32,1237.0,621.4626,621.7119,621.3629,621.5923,1237.0
2025-05-05 14:15:00,623.64,623.65,623.41,623.41,886.0,621.9114,621.9213,621.682,621.682,886.0
2025-05-05 14:20:00,623.41,623.41,623.21,623.21,1200.0,621.682,621.682,621.4826,621.4826,1200.0
2025-05-05 14:25:00,623.47,623.71,623.46,623.57,2404.0,621.7418,621.9812,621.7319,621.8416,2404.0
2025-05-05 14:30:00,623.57,624.06,623.35,623.59,2770.0,621.8416,622.3302,621.6222,621.8615,2770.0
2025-05-05 14:35:00,623.31,623.87,623.3,623.87,2333.0,621.5823,622.1407,621.5723,622.1407,2333.0
2025-05-05 14:40:00,623.64,623.92,623.64,623.8,600.0,621.9114,622.1906,621.9114,622.0709,600.0
2025-05-05 14:45:00,623.6,623.82,623.07,623.24,2579.0,621.8715,622.0909,621.343,621.5125,2579.0
2025-05-05 14:50:00,622.79,623.11,622.68,622.68,1457.0,621.0637,621.3828,620.954,620.954,1457.0
2025-05-05 14:55:00,622.63,622.63,622.1,622.11,710.0,620.9042,620.9042,620.3756,620.3856,710.0
2025-05-05 15:00:00,622.1,622.42,621.97,622.42,2444.0,620.3756,620.6948,620.246,620.6948,2444.0
2025-05-05 15:05:00,622.41,622.87,621.97,621.97,2909.0,620.6848,621.1435,620.246,620.246,2909.0
2025-05-05 15:10:00,621.9,621.9,621.8,621.81,600.0,620.1762,620.1762,620.0765,620.0864,600.0
2025-05-05 15:15:00,622.27,622.27,621.78,621.82,2136.0,620.5452,620.5452,620.0565,620.0964,2136.0
2025-05-05 15:20:00,621.71,621.77,620.67,620.67,2491.0,619.9867,620.0466,618.9496,618.9496,2491.0
2025-05-05 15:25:00,620.82,621.19,620.7,620.82,1700.0,619.0992,619.4682,618.9795,619.0992,1700.0
2025-05-05 15:30:00,620.82,620.92,620.67,620.67,1277.0,619.0992,619.1989,618.9496,618.9496,1277.0
2025-05-05 15:35:00,620.67,621.58,620.67,620.91,7061.0,618.9496,619.8571,618.9496,619.1889,7061.0
2025-05-05 15:40:00,620.65,621.08,620.11,620.42,3356.0,618.9297,619.3585,618.3912,618.7003,3356.0
2025-05-05 15:45:00,620.29,620.47,619.44,619.64,7681.0,618.5707,618.7502,617.723,617.9225,7681.0
2025-05-05 15:50:00,619.49,619.59,618.86,618.86,3229.0,617.7729,617.8726,617.1446,617.1446,3229.0
2025-05-05 15:55:00,618.68,618.68,616.57,616.74,26616.0,616.9651,616.9651,614.861,615.0305,26616.0
2025-05-06 09:30:00,610.4,611.73,608.31,610.33,7157.0,608.7081,610.0344,606.6239,608.6383,7157.0
2025-05-06 09:35:00,611.27,613.14,610.86,612.52,2402.0,609.5757,611.4405,609.1668,610.8222,2402.0
2025-05-06 09:40:00,612.86,615.03,611.75,612.25,4351.0,611.1613,613.3252,610.0543,610.5529,4351.0
2025-05-06 09:45:00,612.23,613.02,610.86,611.49,4145.0,610.533,611.3208,609.1668,609.7951,4145.0
2025-05-06 09:50:00,611.41,611.72,610.08,610.91,7534.0,609.7153,610.0244,608.389,609.2167,7534.0
2025-05-06 09:55:00,611.31,612.14,611.31,611.85,1518.0,609.6156,610.4433,609.6156,610.1541,1518.0
2025-05-06 10:00:00,611.75,613.58,611.64,613.57,681.0,610.0543,611.8793,609.9446,611.8693,681.0
2025-05-06 10:05:00,613.83,615.02,613.79,615.02,502.0,612.1286,613.3153,612.0887,613.3153,502.0
2025-05-06 10:10:00,616.1,616.16,615.08,615.08,5343.0,614.3923,614.4521,613.3751,613.3751,5343.0
2025-05-06 10:15:00,615.89,615.89,615.24,615.24,200.0,614.1829,614.1829,613.5347,613.5347,200.0
2025-05-06 10:20:00,615.95,616.4,614.79,616.4,2442.0,614.2427,614.6914,613.0859,614.6914,2442.0
2025-05-06 10:25:00,615.99,616.02,615.7,615.71,2200.0,614.2826,614.3125,613.9934,614.0034,2200.0
2025-05-06 10:30:00,615.61,616.51,615.61,616.51,510.0,613.9036,614.8011,613.9036,614.8011,510.0
2025-05-06 10:35:00,616.54,616.54,615.73,615.98,4758.0,614.8311,614.8311,614.0233,614.2726,4758.0
2025-05-06 10:40:00,616.08,616.46,615.5,616.46,350.0,614.3723,614.7513,613.7939,614.7513,350.0
2025-05-06 10:45:00,616.75,618.11,616.74,617.95,815.0,615.0405,616.3967,615.0305,616.2371,815.0
2025-05-06 10:50:00,617.54,617.91,617.15,617.85,1757.0,615.8283,616.1973,615.4394,616.1374,1757.0
2025-05-06 10:55:00,618.63,618.72,617.95,618.72,400.0,616.9153,617.005,616.2371,617.005,400.0
2025-05-06 11:00:00,618.82,619.45,618.19,618.8,3950.0,617.1047,617.733,616.4765,617.0848,3950.0
2025-05-06 11:05:00,619.39,619.39,617.89,617.89,8892.0,617.6732,617.6732,616.1773,616.1773,8892.0
2025-05-06 11:10:00,617.86,617.98,617.8,617.98,468.0,616.1474,616.2671,616.0876,616.2671,468.0
2025-05-06 11:15:00,617.62,618.13,617.39,618.13,809.0,615.9081,616.4166,615.6787,616.4166,809.0
2025-05-06 11:20:00,618.48,620.02,618.48,619.99,2746.0,616.7657,618.3014,616.7657,618.2715,2746.0
2025-05-06 11:25:00,619.91,619.91,618.29,618.29,4423.0,618.1917,618.1917,616.5762,616.5762,4423.0
2025-05-06 11:30:00,618.15,618.42,617.51,618.42,620.0,616.4366,616.7058,615.7984,616.7058,620.0
2025-05-06 11:35:00,617.8,617.8,617.79,617.8,200.0,616.0876,616.0876,616.0776,616.0876,200.0
2025-05-06 11:40:00,617.97,617.98,617.38,617.77,1600.0,616.2571,616.2671,615.6687,616.0576,1600.0
2025-05-06 11:45:00,617.51,617.52,617.19,617.5,1440.0,615.7984,615.8083,615.4793,615.7884,1440.0
2025-05-06 11:50:00,617.49,617.49,615.84,615.96,1711.0,615.7784,615.7784,614.133,614.2527,1711.0
2025-05-06 11:55:00,615.28,615.49,615.27,615.49,260.0,613.5745,613.784,613.5646,613.784,260.0
2025-05-06 12:00:00,616.19,616.44,615.91,616.44,338.0,614.482,614.7313,614.2028,614.7313,338.0
2025-05-06 12:05:00,616.57,616.7,615.94,615.94,3597.0,614.861,614.9906,614.2327,614.2327,3597.0
2025-05-06 12:10:00,616.12,619.41,616.12,619.41,932.0,614.4122,617.6931,614.4122,617.6931,932.0
2025-05-06 12:15:00,618.93,618.96,618.01,618.12,1985.0,617.2144,617.2443,616.297,616.4067,1985.0
2025-05-06 12:20:00,618.12,618.12,616.5,616.5,1503.0,616.4067,616.4067,614.7912,614.7912,1503.0
2025-05-06 12:25:00,616.74,616.74,616.48,616.48,800.0,615.0305,615.0305,614.7712,614.7712,800.0
2025-05-06 12:30:00,616.63,616.91,616.57,616.91,514.0,614.9208,615.2,614.861,615.2,514.0
2025-05-06 12:35:00,616.82,617.29,616.74,616.99,2774.0,615.1103,615.579,615.0305,615.2798,2774.0
2025-05-06 12:40:00,616.7,617.03,615.51,615.51,1200.0,614.9906,615.3197,613.8039,613.8039,1200.0
2025-05-06 12:45:00,614.71,615.12,614.6,614.6,625.0,613.0061,613.415,612.8964,612.8964,625.0
2025-05-06 12:50:00,613.7,614.11,613.01,613.46,1579.0,611.9989,612.4078,611.3108,611.7596,1579.0
2025-05-06 12:55:00,613.37,613.46,612.28,612.28,1200.0,611.6698,611.7596,610.5829,610.5829,1200.0
2025-05-06 13:00:00,612.95,613.1,612.94,613.1,300.0,611.251,611.4006,611.241,611.4006,300.0
2025-05-06 13:05:00,614.02,615.07,614.02,614.54,300.0,612.318,613.3651,612.318,612.8366,300.0
2025-05-06 13:10:00,614.54,616.51,614.32,616.51,18880.0,612.8366,614.8011,612.6172,614.8011,18880.0
2025-05-06 13:15:00,616.2,616.91,616.04,616.05,1500.0,614.492,615.2,614.3324,614.3424,1500.0
2025-05-06 13:20:00,616.52,616.52,615.15,615.25,1601.0,614.8111,614.8111,613.4449,613.5446,1601.0
2025-05-06 13:25:00,615.12,615.24,614.66,615.1,20620.0,613.415,613.5347,612.9563,613.395,20620.0
2025-05-06 13:30:00,614.74,615.1,613.43,613.72,9867.0,613.036,613.395,611.7297,612.0189,9867.0
2025-05-06 13:35:00,613.94,613.94,613.44,613.65,1427.0,612.2383,612.2383,611.7396,611.9491,1427.0
2025-05-06 13:40:00,613.02,613.6,612.75,612.75,1629.0,611.3208,611.8992,611.0516,611.0516,1629.0
2025-05-06 13:45:00,612.48,612.62,611.97,612.01,1042.0,610.7823,610.9219,610.2737,610.3136,1042.0
2025-05-06 13:50:00,612.56,612.56,612.55,612.56,204.0,610.8621,610.8621,610.8521,610.8621,204.0
2025-05-06 13:55:00,612.56,612.56,611.96,612.28,2382.0,610.8621,610.8621,610.2637,610.5829,2382.0
2025-05-06 14:00:00,612.24,614.25,612.24,613.71,5895.0,610.543,612.5474,610.543,612.0089,5895.0
2025-05-06 14:05:00,613.21,614.81,613.13,614.32,11473.0,611.5103,613.1058,611.4305,612.6172,11473.0
2025-05-06 14:10:00,613.65,614.32,613.65,613.88,2100.0,611.9491,612.6172,611.9491,612.1784,2100.0
2025-05-06 14:15:00,613.88,614.71,613.87,614.19,5499.0,612.1784,613.0061,612.1685,612.4876,5499.0
2025-05-06 14:20:00,614.28,615.25,614.25,614.95,3440.0,612.5773,613.5446,612.5474,613.2455,3440.0
2025-05-06 14:25:00,614.91,616.17,614.91,616.17,3109.0,613.2056,614.4621,613.2056,614.4621,3109.0
2025-05-06 14:30:00,616.63,616.63,616.14,616.5,1549.0,614.9208,614.9208,614.4322,614.7912,1549.0
2025-05-06 14:35:00,616.46,616.59,615.66,615.67,2705.0,614.7513,614.8809,613.9535,613.9635,2705.0
2025-05-06 14:40:00,616.02,616.65,615.68,616.01,2915.0,614.3125,614.9407,613.9734,614.3025,2915.0
2025-05-06 14:45:00,616.3,617.54,616.3,617.06,2899.0,614.5917,615.8283,614.5917,615.3496,2899.0
2025-05-06 14:50:00,616.82,617.31,616.69,617.31,906.0,615.1103,615.5989,614.9806,615.5989,906.0
2025-05-06 14:55:00,617.58,617.6,617.24,617.59,2615.0,615.8682,615.8881,615.5291,615.8781,2615.0
2025-05-06 15:00:00,617.5,618.12,617.42,617.42,1720.0,615.7884,616.4067,615.7086,615.7086,1720.0
2025-05-06 15:05:00,617.32,617.32,616.85,616.85,570.0,615.6089,615.6089,615.1402,615.1402,570.0
2025-05-06 15:10:00,616.72,617.48,616.72,617.48,827.0,615.0106,615.7684,615.0106,615.7684,827.0
2025-05-06 15:15:00,617.67,618.05,617.5,617.72,3460.0,615.9579,616.3369,615.7884,616.0078,3460.0
2025-05-06 15:20:00,617.45,617.55,617.11,617.2,1773.0,615.7385,615.8383,615.3995,615.4892,1773.0
2025-05-06 15:25:00,617.3,617.74,617.01,617.47,2239.0,615.5889,616.0277,615.2998,615.7585,2239.0
2025-05-06 15:30:00,617.46,618.35,617.29,617.62,3400.0,615.7485,616.636,615.579,615.9081,3400.0
2025-05-06 15:35:00,618.06,618.26,616.66,616.95,3487.0,616.3468,616.5463,614.9507,615.2399,3487.0
2025-05-06 15:40:00,616.76,617.73,616.38,617.39,6814.0,615.0504,616.0178,614.6715,615.6787,6814.0
2025-05-06 15:45:00,617.68,617.85,617.11,617.3,3783.0,615.9679,616.1374,615.3995,615.5889,3783.0
2025-05-06 15:50:00,616.98,616.98,615.23,616.47,4670.0,615.2698,615.2698,613.5247,614.7612,4670.0
2025-05-06 15:55:00,616.11,616.11,613.82,614.01,18705.0,614.4022,614.4022,612.1186,612.3081,18705.0
2025-05-07 09:30:00,618.59,622.48,616.56,619.47,14371.0,616.8754,620.7546,614.851,617.7529,14371.0
2025-05-07 09:35:00,619.14,621.89,619.05,621.88,706.0,617.4238,620.1662,617.3341,620.1563,706.0
2025-05-07 09:40:00,621.98,623.17,621.98,622.38,701.0,620.256,621.4427,620.256,620.6549,701.0
2025-05-07 09:45:00,622.38,622.49,620.83,621.62,6673.0,620.6549,620.7646,619.1092,619.897,6673.0
2025-05-07 09:50:00,621.41,623.41,621.4,623.41,1671.0,619.6876,621.682,619.6776,621.682,1671.0
2025-05-07 09:55:00,623.51,623.97,623.15,623.97,1013.0,621.7817,622.2405,621.4227,622.2405,1013.0
2025-05-07 10:00:00,623.56,624.06,622.7,622.87,3636.0,621.8316,622.3302,620.974,621.1435,3636.0
2025-05-07 10:05:00,622.7,622.98,622.23,622.71,1007.0,620.974,621.2532,620.5053,620.984,1007.0
2025-05-07 10:10:00,623.03,623.03,618.87,618.87,2669.0,621.3031,621.3031,617.1546,617.1546,2669.0
2025-05-07 10:15:00,619.79,620.62,619.78,620.48,820.0,618.072,618.8997,618.0621,618.7601,820.0
2025-05-07 10:20:00,620.52,621.0,619.46,620.2,4332.0,618.8,619.2787,617.743,618.4809,4332.0
2025-05-07 10:25:00,619.98,621.14,619.97,621.14,770.0,618.2615,619.4183,618.2515,619.4183,770.0
2025-05-07 10:30:00,620.72,620.72,620.23,620.64,600.0,618.9995,618.9995,618.5108,618.9197,600.0
2025-05-07 10:35:00,620.0,620.83,619.99,620.83,482.0,618.2815,619.1092,618.2715,619.1092,482.0
2025-05-07 10:40:00,620.06,620.23,620.06,620.23,300.0,618.3413,618.5108,618.3413,618.5108,300.0
2025-05-07 10:45:00,621.0,621.59,620.91,621.16,1970.0,619.2787,619.8671,619.1889,619.4382,1970.0
2025-05-07 10:50:00,621.16,621.17,619.31,619.31,3940.0,619.4382,619.4482,617.5934,617.5934,3940.0
2025-05-07 10:55:00,619.09,619.77,619.09,619.77,1143.0,617.374,618.0521,617.374,618.0521,1143.0
2025-05-07 11:00:00,619.34,619.47,618.68,618.82,2486.0,617.6233,617.7529,616.9651,617.1047,2486.0
2025-05-07 11:05:00,619.68,620.9,618.86,620.9,10441.0,617.9624,619.179,617.1446,619.179,10441.0
2025-05-07 11:10:00,620.97,620.97,619.79,619.8,1735.0,619.2488,619.2488,618.072,618.082,1735.0
2025-05-07 11:15:00,619.65,620.62,619.65,620.62,956.0,617.9324,618.8997,617.9324,618.8997,956.0
2025-05-07 11:20:00,620.34,621.79,620.01,621.79,1000.0,618.6205,620.0665,618.2914,620.0665,1000.0
2025-05-07 11:25:00,621.69,622.1,621.22,621.45,2865.0,619.9668,620.3756,619.4981,619.7274,2865.0
2025-05-07 11:30:00,621.59,623.21,621.59,623.21,3431.0,619.8671,621.4826,619.8671,621.4826,3431.0
2025-05-07 11:35:00,622.93,623.25,622.16,623.19,728.0,621.2033,621.5225,620.4355,621.4626,728.0
2025-05-07 11:40:00,623.97,624.18,623.63,623.63,1500.0,622.2405,622.4499,621.9014,621.9014,1500.0
2025-05-07 11:45:00,623.83,624.1,622.81,622.81,4681.0,622.1008,622.3701,621.0837,621.0837,4681.0
2025-05-07 11:50:00,623.0,623.3,622.52,623.3,2007.0,621.2731,621.5723,620.7945,621.5723,2007.0
2025-05-07 11:55:00,623.3,623.71,623.29,623.71,806.0,621.5723,621.9812,621.5623,621.9812,806.0
2025-05-07 12:00:00,623.37,624.09,623.23,623.5,4787.0,621.6421,622.3601,621.5025,621.7718,4787.0
2025-05-07 12:05:00,623.31,623.87,623.16,623.87,962.0,621.5823,622.1407,621.4327,622.1407,962.0
2025-05-07 12:10:00,623.55,624.17,623.55,624.17,1371.0,621.8216,622.4399,621.8216,622.4399,1371.0
2025-05-07 12:15:00,624.23,624.3,623.8,623.86,1300.0,622.4997,622.5695,622.0709,622.1308,1300.0
2025-05-07 12:20:00,623.8,623.8,622.99,623.44,1568.0,622.0709,622.0709,621.2632,621.7119,1568.0
2025-05-07 12:25:00,623.47,623.47,622.7,622.71,2378.0,621.7418,621.7418,620.974,620.984,2378.0
2025-05-07 12:30:00,622.39,622.87,622.39,622.87,1300.0,620.6648,621.1435,620.6648,621.1435,1300.0
2025-05-07 12:35:00,622.91,623.1,622.69,623.1,818.0,621.1834,621.3729,620.964,621.3729,818.0
2025-05-07 12:40:00,623.1,623.1,623.1,623.1,0.0,621.3729,621.3729,621.3729,621.3729,0.0
2025-05-07 12:45:00,624.82,624.97,624.31,624.32,600.0,623.0881,623.2377,622.5795,622.5895,600.0
2025-05-07 12:50:00,624.85,625.17,624.52,625.17,1511.0,623.118,623.4371,622.7889,623.4371,1511.0
2025-05-07 12:55:00,626.09,626.09,625.54,625.54,200.0,624.3546,624.3546,623.8061,623.8061,200.0
2025-05-07 13:00:00,625.43,625.74,624.7,624.71,2150.0,623.6964,624.0056,622.9684,622.9784,2150.0
2025-05-07 13:05:00,625.75,625.77,625.66,625.77,532.0,624.0155,624.0355,623.9258,624.0355,532.0
2025-05-07 13:10:00,625.72,625.72,625.46,625.46,700.0,623.9856,623.9856,623.7263,623.7263,700.0
2025-05-07 13:15:00,625.57,625.71,625.36,625.66,808.0,623.836,623.9756,623.6266,623.9258,808.0
2025-05-07 13:20:00,625.36,625.44,624.67,625.37,3675.0,623.6266,623.7064,622.9385,623.6366,3675.0
2025-05-07 13:25:00,625.48,625.48,625.24,625.43,669.0,623.7463,623.7463,623.5069,623.6964,669.0
2025-05-07 13:30:00,624.96,624.96,624.01,624.01,2201.0,623.2277,623.2277,622.2803,622.2803,2201.0
2025-05-07 13:35:00,623.97,623.97,623.41,623.41,810.0,622.2405,622.2405,621.682,621.682,810.0
2025-05-07 13:40:00,623.42,623.44,623.4,623.41,1100.0,621.692,621.7119,621.672,621.682,1100.0
2025-05-07 13:45:00,623.72,624.04,623.72,623.97,507.0,621.9912,622.3103,621.9912,622.2405,507.0
2025-05-07 13:50:00,623.79,623.79,622.31,622.45,1911.0,622.061,622.061,620.5851,620.7247,1911.0
2025-05-07 13:55:00,622.41,622.41,621.73,621.73,760.0,620.6848,620.6848,620.0067,620.0067,760.0
2025-05-07 14:00:00,622.76,623.4,621.72,622.93,3678.0,621.0338,621.672,619.9967,621.2033,3678.0
2025-05-07 14:05:00,622.78,622.78,619.13,619.82,3277.0,621.0538,621.0538,617.4139,618.102,3277.0
2025-05-07 14:10:00,619.84,620.14,619.53,619.54,1484.0,618.1219,618.4211,617.8128,617.8227,1484.0
2025-05-07 14:15:00,619.35,619.99,618.71,619.69,1997.0,617.6333,618.2715,616.995,617.9723,1997.0
2025-05-07 14:20:00,620.84,622.13,620.65,621.44,24323.0,619.1191,620.4056,618.9297,619.7175,24323.0
2025-05-07 14:25:00,621.52,622.27,621.44,621.64,1984.0,619.7973,620.5452,619.7175,619.9169,1984.0
2025-05-07 14:30:00,621.51,624.06,621.41,624.06,4314.0,619.7873,622.3302,619.6876,622.3302,4314.0
2025-05-07 14:35:00,623.99,625.22,623.99,625.0,3151.0,622.2604,623.487,622.2604,623.2676,3151.0
2025-05-07 14:40:00,624.89,626.02,624.79,626.01,1952.0,623.1579,624.2848,623.0582,624.2748,1952.0
2025-05-07 14:45:00,625.57,625.57,622.7,623.38,5439.0,623.836,623.836,620.974,621.6521,5439.0
2025-05-07 14:50:00,623.4,623.58,622.18,623.16,3077.0,621.672,621.8515,620.4554,621.4327,3077.0
2025-05-07 14:55:00,623.65,626.1,623.11,625.73,7913.0,621.9213,624.3646,621.3828,623.9956,7913.0
2025-05-07 15:00:00,625.22,625.25,624.43,625.25,3498.0,623.487,623.5169,622.6992,623.5169,3498.0
2025-05-07 15:05:00,625.09,625.75,624.98,625.75,1831.0,623.3574,624.0155,623.2477,624.0155,1831.0
2025-05-07 15:10:00,626.05,626.05,623.91,624.5,3923.0,624.3147,624.3147,622.1806,622.769,3923.0
2025-05-07 15:15:00,624.71,624.71,623.39,624.66,3932.0,622.9784,622.9784,621.6621,622.9285,3932.0
2025-05-07 15:20:00,624.97,624.97,622.98,623.6,3353.0,623.2377,623.2377,621.2532,621.8715,3353.0
2025-05-07 15:25:00,623.2,623.2,621.07,621.07,4624.0,621.4726,621.4726,619.3485,619.3485,4624.0
2025-05-07 15:30:00,621.25,621.57,619.99,619.99,3585.0,619.528,619.8471,618.2715,618.2715,3585.0
2025-05-07 15:35:00,620.0,621.64,619.66,620.92,3961.0,618.2815,619.9169,617.9424,619.1989,3961.0
2025-05-07 15:40:00,621.41,626.53,621.08,623.87,10239.0,619.6876,624.7934,619.3585,622.1407,10239.0
2025-05-07 15:45:00,623.92,624.62,622.42,622.89,7901.0,622.1906,622.8887,620.6948,621.1635,7901.0
2025-05-07 15:50:00,621.52,622.63,620.38,622.14,8306.0,619.7973,620.9042,618.6604,620.4155,8306.0
2025-05-07 15:55:00,621.44,623.73,621.44,623.0,22127.0,619.7175,622.0011,619.7175,621.2731,22127.0
2025-05-08 09:30:00,630.43,632.62,630.41,630.79,8528.0,628.6826,630.8665,628.6626,629.0416,8528.0
2025-05-08 09:35:00,628.23,631.92,628.22,631.92,3371.0,626.4887,630.1684,626.4787,630.1684,3371.0
2025-05-08 09:40:00,631.92,634.72,631.92,634.18,3411.0,630.1684,632.9607,630.1684,632.4222,3411.0
2025-05-08 09:45:00,633.78,634.88,633.51,634.88,2532.0,632.0233,633.1202,631.754,633.1202,2532.0
2025-05-08 09:50:00,634.88,635.41,633.6,634.16,3912.0,633.1202,633.6488,631.8438,632.4022,3912.0
2025-05-08 09:55:00,634.62,635.17,634.54,635.17,1300.0,632.8609,633.4094,632.7812,633.4094,1300.0
2025-05-08 10:00:00,634.85,636.74,634.73,635.19,12458.0,633.0903,634.9751,632.9706,633.4294,12458.0
2025-05-08 10:05:00,634.81,635.79,633.93,634.02,9060.0,633.0504,634.0277,632.1729,632.2626,9060.0
2025-05-08 10:10:00,634.02,634.03,631.49,632.07,3878.0,632.2626,632.2726,629.7396,630.318,3878.0
2025-05-08 10:15:00,632.23,635.0,632.23,635.0,8308.0,630.4776,633.2399,630.4776,633.2399,8308.0
2025-05-08 10:20:00,634.09,635.6,634.08,635.01,4603.0,632.3324,633.8382,632.3224,633.2499,4603.0
2025-05-08 10:25:00,635.49,637.38,635.36,635.66,3763.0,633.7285,635.6133,633.5989,633.8981,3763.0
2025-05-08 10:30:00,635.72,636.53,635.72,635.82,1469.0,633.9579,634.7656,633.9579,634.0576,1469.0
2025-05-08 10:35:00,635.52,635.53,634.24,634.72,3499.0,633.7584,633.7684,632.482,632.9607,3499.0
2025-05-08 10:40:00,634.72,635.0,634.13,634.13,1834.0,632.9607,633.2399,632.3723,632.3723,1834.0
2025-05-08 10:45:00,634.28,634.51,634.09,634.26,3119.0,632.5219,632.7512,632.3324,632.5019,3119.0
2025-05-08 10:50:00,634.18,635.03,633.28,633.6,2543.0,632.4222,633.2698,631.5247,631.8438,2543.0
2025-05-08 10:55:00,633.08,634.62,632.41,634.52,8537.0,631.3252,632.8609,630.6571,632.7612,8537.0
2025-05-08 11:00:00,634.22,635.27,633.85,634.96,1818.0,632.462,633.5091,632.0931,633.2,1818.0
2025-05-08 11:05:00,634.86,636.56,634.86,636.48,1183.0,633.1003,634.7956,633.1003,634.7158,1183.0
2025-05-08 11:10:00,636.0,636.93,635.99,636.93,890.0,634.2371,635.1645,634.2271,635.1645,890.0
2025-05-08 11:15:00,637.83,638.06,637.83,638.02,710.0,636.062,636.2914,636.062,636.2515,710.0
2025-05-08 11:20:00,638.55,639.85,638.21,639.85,1573.0,636.78,638.0764,636.441,638.0764,1573.0
2025-05-08 11:25:00,640.0,641.88,640.0,640.63,15692.0,638.226,640.1008,638.226,638.8543,15692.0
2025-05-08 11:30:00,640.31,641.28,640.31,641.28,7324.0,638.5352,639.5025,638.5352,639.5025,7324.0
2025-05-08 11:35:00,642.02,643.01,641.71,643.01,3461.0,640.2404,641.2277,639.9313,641.2277,3461.0
2025-05-08 11:40:00,643.53,645.3,643.09,645.17,7044.0,641.7462,643.5113,641.3075,643.3817,7044.0
2025-05-08 11:45:00,645.16,645.81,644.44,645.39,3139.0,643.3717,644.0199,642.6537,643.6011,3139.0
2025-05-08 11:50:00,645.39,645.94,643.56,644.27,3943.0,643.6011,644.1496,641.7762,642.4842,3943.0
2025-05-08 11:55:00,644.18,644.18,642.36,642.93,3338.0,642.3944,642.3944,640.5795,641.1479,3338.0
2025-05-08 12:00:00,643.27,643.27,640.23,641.91,7671.0,641.487,641.487,638.4554,640.1307,7671.0
2025-05-08 12:05:00,641.91,642.37,641.89,642.37,1254.0,640.1307,640.5895,640.1108,640.5895,1254.0
2025-05-08 12:10:00,642.36,643.56,641.85,643.56,736.0,640.5795,641.7762,640.0709,641.7762,736.0
2025-05-08 12:15:00,644.24,645.01,644.23,644.59,2177.0,642.4543,643.2221,642.4443,642.8033,2177.0
2025-05-08 12:20:00,645.04,645.76,643.79,643.83,3726.0,643.2521,643.9701,642.0055,642.0454,3726.0
2025-05-08 12:25:00,643.7,644.01,643.55,643.55,1900.0,641.9158,642.2249,641.7662,641.7662,1900.0
2025-05-08 12:30:00,643.75,644.24,643.55,644.24,930.0,641.9656,642.4543,641.7662,642.4543,930.0
2025-05-08 12:35:00,644.09,644.89,643.8,644.88,1645.0,642.3047,643.1025,642.0155,643.0925,1645.0
2025-05-08 12:40:00,644.88,645.29,644.88,645.24,1396.0,643.0925,643.5014,643.0925,643.4515,1396.0
2025-05-08 12:45:00,644.9,646.12,644.9,646.12,300.0,643.1124,644.3291,643.1124,644.3291,300.0
2025-05-08 12:50:00,646.25,646.56,645.96,646.2,3726.0,644.4587,644.7678,644.1695,644.4088,3726.0
2025-05-08 12:55:00,646.47,646.92,646.39,646.83,403.0,644.6781,645.1268,644.5983,645.0371,403.0
2025-05-08 13:00:00,646.57,646.76,645.46,645.74,2283.0,644.7778,644.9673,643.6709,643.9501,2283.0
2025-05-08 13:05:00,645.43,645.66,645.43,645.59,705.0,643.641,643.8703,643.641,643.8005,705.0
2025-05-08 13:10:00,645.58,645.58,644.48,644.48,2126.0,643.7906,643.7906,642.6936,642.6936,2126.0
2025-05-08 13:15:00,644.75,644.75,643.95,644.26,1151.0,642.9629,642.9629,642.1651,642.4742,1151.0
2025-05-08 13:20:00,644.26,644.98,643.76,644.95,1216.0,642.4742,643.1922,641.9756,643.1623,1216.0
2025-05-08 13:25:00,645.02,645.02,644.57,644.95,1380.0,643.2321,643.2321,642.7834,643.1623,1380.0
2025-05-08 13:30:00,644.97,645.25,644.24,644.24,2293.0,643.1823,643.4615,642.4543,642.4543,2293.0
2025-05-08 13:35:00,643.88,644.38,643.33,644.11,1492.0,642.0953,642.5939,641.5468,642.3246,1492.0
2025-05-08 13:40:00,644.39,644.39,644.15,644.16,700.0,642.6039,642.6039,642.3645,642.3745,700.0
2025-05-08 13:45:00,644.6,644.67,644.0,644.32,2382.0,642.8133,642.8831,642.2149,642.5341,2382.0
2025-05-08 13:50:00,644.22,644.89,644.22,644.89,459.0,642.4343,643.1025,642.4343,643.1025,459.0
2025-05-08 13:55:00,644.45,644.45,642.92,642.93,2685.0,642.6637,642.6637,641.1379,641.1479,2685.0
2025-05-08 14:00:00,643.18,643.68,643.12,643.12,1400.0,641.3972,641.8958,641.3374,641.3374,1400.0
2025-05-08 14:05:00,643.49,643.71,643.49,643.71,538.0,641.7064,641.9257,641.7064,641.9257,538.0
2025-05-08 14:10:00,643.89,644.41,643.61,643.77,4366.0,642.1052,642.6238,641.826,641.9856,4366.0
2025-05-08 14:15:00,644.16,644.65,643.97,644.28,996.0,642.3745,642.8631,642.185,642.4942,996.0
2025-05-08 14:20:00,644.75,644.86,644.61,644.86,858.0,642.9629,643.0726,642.8232,643.0726,858.0
2025-05-08 14:25:00,644.86,644.97,644.45,644.6,3369.0,643.0726,643.1823,642.6637,642.8133,3369.0
2025-05-08 14:30:00,644.93,646.21,644.93,645.64,1297.0,643.1424,644.4188,643.1424,643.8504,1297.0
2025-05-08 14:35:00,646.11,646.22,645.47,646.12,2385.0,644.3191,644.4288,643.6809,644.3291,2385.0
2025-05-08 14:40:00,646.17,646.81,645.92,646.72,3441.0,644.3789,645.0172,644.1296,644.9274,3441.0
2025-05-08 14:45:00,646.68,646.68,645.74,645.89,1411.0,644.8875,644.8875,643.9501,644.0997,1411.0
2025-05-08 14:50:00,645.74,645.76,644.79,645.57,2000.0,643.9501,643.9701,643.0028,643.7806,2000.0
2025-05-08 14:55:00,645.76,645.76,644.76,644.76,1734.0,643.9701,643.9701,642.9728,642.9728,1734.0
2025-05-08 15:00:00,644.81,645.17,644.24,645.06,4344.0,643.0227,643.3817,642.4543,643.272,4344.0
2025-05-08 15:05:00,644.66,644.66,644.14,644.35,655.0,642.8731,642.8731,642.3546,642.564,655.0
2025-05-08 15:10:00,644.3,644.71,644.25,644.66,1833.0,642.5141,642.923,642.4642,642.8731,1833.0
2025-05-08 15:15:00,644.36,644.91,644.35,644.89,2039.0,642.5739,643.1224,642.564,643.1025,2039.0
2025-05-08 15:20:00,645.6,646.51,645.5,645.97,2196.0,643.8105,644.718,643.7108,644.1795,2196.0
2025-05-08 15:25:00,646.54,646.54,645.48,646.14,1521.0,644.7479,644.7479,643.6908,644.349,1521.0
2025-05-08 15:30:00,646.17,646.53,645.97,646.25,2800.0,644.3789,644.7379,644.1795,644.4587,2800.0
2025-05-08 15:35:00,646.27,646.52,645.4,645.63,4047.0,644.4786,644.728,643.6111,643.8404,4047.0
2025-05-08 15:40:00,645.19,646.06,645.19,645.89,6682.0,643.4016,644.2692,643.4016,644.0997,6682.0
2025-05-08 15:45:00,645.58,645.58,644.31,644.42,4258.0,643.7906,643.7906,642.5241,642.6338,4258.0
2025-05-08 15:50:00,643.99,644.03,642.88,643.42,11572.0,642.205,642.2449,641.098,641.6365,11572.0
2025-05-08 15:55:00,643.07,643.07,640.34,641.5,46165.0,641.2875,641.2875,638.5651,639.7219,46165.0
2025-05-09 09:30:00,642.71,647.98,641.39,646.52,11040.0,642.71,647.98,641.39,646.52,11040.0
2025-05-09 09:35:00,645.75,646.54,645.74,646.42,2128.0,645.75,646.54,645.74,646.42,2128.0
2025-05-09 09:40:00,646.03,647.46,645.09,646.36,2549.0,646.03,647.46,645.09,646.36,2549.0
2025-05-09 09:45:00,646.36,646.59,645.72,646.05,2114.0,646.36,646.59,645.72,646.05,2114.0
2025-05-09 09:50:00,645.94,646.41,644.75,646.41,11367.0,645.94,646.41,644.75,646.41,11367.0
2025-05-09 09:55:00,646.55,646.55,645.64,645.72,2391.0,646.55,646.55,645.64,645.72,2391.0
2025-05-09 10:00:00,645.64,645.66,645.0,645.66,3786.0,645.64,645.66,645.0,645.66,3786.0
2025-05-09 10:05:00,645.06,645.08,644.37,644.37,701.0,645.06,645.08,644.37,644.37,701.0
2025-05-09 10:10:00,644.85,646.16,644.63,645.1,14070.0,644.85,646.16,644.63,645.1,14070.0
2025-05-09 10:15:00,645.43,645.78,644.74,645.66,5330.0,645.43,645.78,644.74,645.66,5330.0
2025-05-09 10:20:00,645.21,645.21,642.76,643.07,6967.0,645.21,645.21,642.76,643.07,6967.0
2025-05-09 10:25:00,643.06,643.9,642.0,643.63,30976.0,643.06,643.9,642.0,643.63,30976.0
2025-05-09 10:30:00,643.0,643.54,643.0,643.03,1073.0,643.0,643.54,643.0,643.03,1073.0
2025-05-09 10:35:00,643.01,643.02,641.73,641.75,21604.0,643.01,643.02,641.73,641.75,21604.0
2025-05-09 10:40:00,641.63,643.54,641.62,643.37,4851.0,641.63,643.54,641.62,643.37,4851.0
2025-05-09 10:45:00,643.41,644.2,643.05,644.2,2501.0,643.41,644.2,643.05,644.2,2501.0
2025-05-09 10:50:00,644.51,645.04,643.73,643.73,7965.0,644.51,645.04,643.73,643.73,7965.0
2025-05-09 10:55:00,644.07,644.39,643.69,644.25,1863.0,644.07,644.39,643.69,644.25,1863.0
2025-05-09 11:00:00,644.59,644.83,643.7,644.46,1013.0,644.59,644.83,643.7,644.46,1013.0
2025-05-09 11:05:00,645.0,645.01,644.24,644.9,4639.0,645.0,645.01,644.24,644.9,4639.0
2025-05-09 11:10:00,644.65,644.99,644.0,644.23,4237.0,644.65,644.99,644.0,644.23,4237.0
2025-05-09 11:15:00,644.58,645.21,644.39,645.21,2380.0,644.58,645.21,644.39,645.21,2380.0
2025-05-09 11:20:00,644.87,644.87,644.11,644.11,3170.0,644.87,644.87,644.11,644.11,3170.0
2025-05-09 11:25:00,644.69,644.77,644.0,644.4,3175.0,644.69,644.77,644.0,644.4,3175.0
2025-05-09 11:30:00,644.35,644.4,642.99,643.94,19925.0,644.35,644.4,642.99,643.94,19925.0
2025-05-09 11:35:00,644.2,644.44,643.43,643.44,4803.0,644.2,644.44,643.43,643.44,4803.0
2025-05-09 11:40:00,643.09,643.42,643.0,643.29,5556.0,643.09,643.42,643.0,643.29,5556.0
2025-05-09 11:45:00,643.58,643.58,643.0,643.0,3549.0,643.58,643.58,643.0,643.0,3549.0
2025-05-09 11:50:00,643.33,644.67,643.33,644.38,3603.0,643.33,644.67,643.33,644.38,3603.0
2025-05-09 11:55:00,644.36,645.02,644.35,644.48,1763.0,644.36,645.02,644.35,644.48,1763.0
2025-05-09 12:00:00,644.21,644.47,642.56,642.56,25575.0,644.21,644.47,642.56,642.56,25575.0
2025-05-09 12:05:00,642.83,643.25,642.25,642.25,15140.0,642.83,643.25,642.25,642.25,15140.0
2025-05-09 12:10:00,642.24,642.61,641.85,642.61,9850.0,642.24,642.61,641.85,642.61,9850.0
2025-05-09 12:15:00,643.05,643.31,642.45,642.87,8366.0,643.05,643.31,642.45,642.87,8366.0
2025-05-09 12:20:00,642.89,642.93,642.89,642.93,1400.0,642.89,642.93,642.89,642.93,1400.0
2025-05-09 12:25:00,642.93,642.96,642.0,642.0,5387.0,642.93,642.96,642.0,642.0,5387.0
2025-05-09 12:30:00,642.0,642.68,642.0,642.04,3630.0,642.0,642.68,642.0,642.04,3630.0
2025-05-09 12:35:00,642.36,643.65,642.25,643.07,2362.0,642.36,643.65,642.25,643.07,2362.0
2025-05-09 12:40:00,642.83,643.32,642.5,642.5,2755.0,642.83,643.32,642.5,642.5,2755.0
2025-05-09 12:45:00,642.5,643.0,642.28,642.64,17212.0,642.5,643.0,642.28,642.64,17212.0
2025-05-09 12:50:00,642.56,643.23,642.45,643.23,1703.0,642.56,643.23,642.45,643.23,1703.0
2025-05-09 12:55:00,643.24,643.24,642.4,642.4,5827.0,643.24,643.24,642.4,642.4,5827.0
2025-05-09 13:00:00,642.4,642.7,642.09,642.35,4103.0,642.4,642.7,642.09,642.35,4103.0
2025-05-09 13:05:00,642.35,642.59,642.0,642.59,5635.0,642.35,642.59,642.0,642.59,5635.0
2025-05-09 13:10:00,642.69,643.01,642.5,642.5,14891.0,642.69,643.01,642.5,642.5,14891.0
2025-05-09 13:15:00,642.5,643.12,642.11,642.12,4577.0,642.5,643.12,642.11,642.12,4577.0
2025-05-09 13:20:00,642.2,643.72,642.0,643.72,12377.0,642.2,643.72,642.0,643.72,12377.0
2025-05-09 13:25:00,643.86,643.87,643.3,643.52,11294.0,643.86,643.87,643.3,643.52,11294.0
2025-05-09 13:30:00,643.19,644.05,643.18,643.79,2143.0,643.19,644.05,643.18,643.79,2143.0
2025-05-09 13:35:00,644.35,644.6,644.16,644.6,1154.0,644.35,644.6,644.16,644.6,1154.0
2025-05-09 13:40:00,644.34,645.22,644.34,645.22,6924.0,644.34,645.22,644.34,645.22,6924.0
2025-05-09 13:45:00,645.22,645.55,645.0,645.42,3233.0,645.22,645.55,645.0,645.42,3233.0
2025-05-09 13:50:00,645.47,646.2,645.0,646.2,2696.0,645.47,646.2,645.0,646.2,2696.0
2025-05-09 13:55:00,646.07,646.74,645.85,646.19,2713.0,646.07,646.74,645.85,646.19,2713.0
2025-05-09 14:00:00,646.7,646.75,645.21,645.21,4892.0,646.7,646.75,645.21,645.21,4892.0
2025-05-09 14:05:00,645.01,645.21,644.2,644.34,3972.0,645.01,645.21,644.2,644.34,3972.0
2025-05-09 14:10:00,644.21,644.44,643.75,644.02,3591.0,644.21,644.44,643.75,644.02,3591.0
2025-05-09 14:15:00,644.02,645.0,643.2,643.45,17223.0,644.02,645.0,643.2,643.45,17223.0
2025-05-09 14:20:00,643.45,643.45,643.0,643.3,804.0,643.45,643.45,643.0,643.3,804.0
2025-05-09 14:25:00,643.06,643.19,642.94,643.19,616.0,643.06,643.19,642.94,643.19,616.0
2025-05-09 14:30:00,643.29,644.21,642.95,643.87,2903.0,643.29,644.21,642.95,643.87,2903.0
2025-05-09 14:35:00,643.87,644.47,643.74,643.83,2703.0,643.87,644.47,643.74,643.83,2703.0
2025-05-09 14:40:00,644.28,644.29,643.53,644.28,3354.0,644.28,644.29,643.53,644.28,3354.0
2025-05-09 14:45:00,643.82,644.68,643.81,644.68,2613.0,643.82,644.68,643.81,644.68,2613.0
2025-05-09 14:50:00,644.75,645.11,644.0,644.16,4120.0,644.75,645.11,644.0,644.16,4120.0
2025-05-09 14:55:00,644.37,644.87,644.25,644.57,2386.0,644.37,644.87,644.25,644.57,2386.0
2025-05-09 15:00:00,644.9,644.95,644.35,644.71,2319.0,644.9,644.95,644.35,644.71,2319.0
2025-05-09 15:05:00,644.91,645.43,644.53,645.43,5708.0,644.91,645.43,644.53,645.43,5708.0
2025-05-09 15:10:00,645.11,645.59,644.5,644.78,5027.0,645.11,645.59,644.5,644.78,5027.0
2025-05-09 15:15:00,644.51,644.92,644.38,644.92,2095.0,644.51,644.92,644.38,644.92,2095.0
2025-05-09 15:20:00,644.99,645.14,644.0,644.85,22925.0,644.99,645.14,644.0,644.85,22925.0
2025-05-09 15:25:00,644.83,644.83,644.23,644.51,20274.0,644.83,644.83,644.23,644.51,20274.0
2025-05-09 15:30:00,644.1,644.92,643.6,644.22,24501.0,644.1,644.92,643.6,644.22,24501.0
2025-05-09 15:35:00,644.44,644.44,643.5,644.04,2521.0,644.44,644.44,643.5,644.04,2521.0
2025-05-09 15:40:00,643.76,644.01,643.57,643.92,2815.0,643.76,644.01,643.57,643.92,2815.0
2025-05-09 15:45:00,643.7,644.27,643.26,644.27,10235.0,643.7,644.27,643.26,644.27,10235.0
2025-05-09 15:50:00,644.14,647.53,644.02,647.18,35594.0,644.14,647.53,644.02,647.18,35594.0
2025-05-09 15:55:00,647.0,650.96,646.52,647.6,83674.0,647.0,650.96,646.52,647.6,83674.0
2025-05-12 09:30:00,679.93,685.47,676.89,676.89,35941.0,679.93,685.47,676.89,676.89,35941.0
2025-05-12 09:35:00,676.67,679.74,675.29,677.32,4581.0,676.67,679.74,675.29,677.32,4581.0
2025-05-12 09:40:00,677.1,678.73,673.76,675.43,7239.0,677.1,678.73,673.76,675.43,7239.0
2025-05-12 09:45:00,674.68,675.83,673.8,675.75,5860.0,674.68,675.83,673.8,675.75,5860.0
2025-05-12 09:50:00,676.11,679.13,674.75,678.26,23855.0,676.11,679.13,674.75,678.26,23855.0
2025-05-12 09:55:00,678.58,678.63,675.21,675.55,23554.0,678.58,678.63,675.21,675.55,23554.0
2025-05-12 10:00:00,676.19,679.62,676.13,677.17,11949.0,676.19,679.62,676.13,677.17,11949.0
2025-05-12 10:05:00,677.78,678.71,675.47,675.97,6714.0,677.78,678.71,675.47,675.97,6714.0
2025-05-12 10:10:00,676.97,677.22,673.59,673.59,3399.0,676.97,677.22,673.59,673.59,3399.0
2025-05-12 10:15:00,673.25,674.42,671.17,671.55,2400.0,673.25,674.42,671.17,671.55,2400.0
2025-05-12 10:20:00,670.6,672.21,669.42,670.5,9419.0,670.6,672.21,669.42,670.5,9419.0
2025-05-12 10:25:00,670.73,670.73,667.63,667.63,3444.0,670.73,670.73,667.63,667.63,3444.0
2025-05-12 10:30:00,668.4,668.49,667.16,667.39,3355.0,668.4,668.49,667.16,667.39,3355.0
2025-05-12 10:35:00,667.49,669.39,666.95,668.5,6200.0,667.49,669.39,666.95,668.5,6200.0
2025-05-12 10:40:00,668.23,671.57,668.22,671.57,6017.0,668.23,671.57,668.22,671.57,6017.0
2025-05-12 10:45:00,671.25,671.93,670.63,671.02,9083.0,671.25,671.93,670.63,671.02,9083.0
2025-05-12 10:50:00,671.61,672.4,671.33,671.81,3692.0,671.61,672.4,671.33,671.81,3692.0
2025-05-12 10:55:00,671.89,671.9,670.22,670.38,6631.0,671.89,671.9,670.22,670.38,6631.0
2025-05-12 11:00:00,670.41,671.17,670.13,670.41,5385.0,670.41,671.17,670.13,670.41,5385.0
2025-05-12 11:05:00,670.47,670.47,667.58,668.63,4420.0,670.47,670.47,667.58,668.63,4420.0
2025-05-12 11:10:00,669.19,669.29,668.16,668.16,4723.0,669.19,669.29,668.16,668.16,4723.0
2025-05-12 11:15:00,668.34,668.97,667.76,668.56,1330.0,668.34,668.97,667.76,668.56,1330.0
2025-05-12 11:20:00,668.36,668.36,666.41,666.62,2872.0,668.36,668.36,666.41,666.62,2872.0
2025-05-12 11:25:00,666.48,667.82,666.31,667.64,4061.0,666.48,667.82,666.31,667.64,4061.0
2025-05-12 11:30:00,667.67,669.16,667.57,668.91,5825.0,667.67,669.16,667.57,668.91,5825.0
2025-05-12 11:35:00,668.63,669.84,668.63,668.82,2997.0,668.63,669.84,668.63,668.82,2997.0
2025-05-12 11:40:00,668.32,669.63,668.17,668.91,3365.0,668.32,669.63,668.17,668.91,3365.0
2025-05-12 11:45:00,668.44,669.01,667.89,668.58,3426.0,668.44,669.01,667.89,668.58,3426.0
2025-05-12 11:50:00,668.81,669.0,667.94,669.0,2222.0,668.81,669.0,667.94,669.0,2222.0
2025-05-12 11:55:00,669.0,669.18,667.87,667.88,700.0,669.0,669.18,667.87,667.88,700.0
2025-05-12 12:00:00,667.87,668.61,667.57,667.69,3023.0,667.87,668.61,667.57,667.69,3023.0
2025-05-12 12:05:00,668.26,668.83,667.65,668.19,4546.0,668.26,668.83,667.65,668.19,4546.0
2025-05-12 12:10:00,668.1,668.17,667.33,667.75,4917.0,668.1,668.17,667.33,667.75,4917.0
2025-05-12 12:15:00,667.75,669.2,667.68,668.33,9284.0,667.75,669.2,667.68,668.33,9284.0
2025-05-12 12:20:00,668.91,669.2,668.44,668.93,3280.0,668.91,669.2,668.44,668.93,3280.0
2025-05-12 12:25:00,669.02,669.03,667.34,667.52,4180.0,669.02,669.03,667.34,667.52,4180.0
2025-05-12 12:30:00,668.04,669.06,667.38,668.82,3743.0,668.04,669.06,667.38,668.82,3743.0
2025-05-12 12:35:00,668.94,669.59,668.69,669.59,2203.0,668.94,669.59,668.69,669.59,2203.0
2025-05-12 12:40:00,669.32,669.9,669.03,669.04,6535.0,669.32,669.9,669.03,669.04,6535.0
2025-05-12 12:45:00,669.08,669.4,668.33,668.34,7306.0,669.08,669.4,668.33,668.34,7306.0
2025-05-12 12:50:00,668.73,669.74,668.73,669.64,5170.0,668.73,669.74,668.73,669.64,5170.0
2025-05-12 12:55:00,670.03,670.04,669.5,669.83,1308.0,670.03,670.04,669.5,669.83,1308.0
2025-05-12 13:00:00,669.99,670.74,669.8,670.74,3233.0,669.99,670.74,669.8,670.74,3233.0
2025-05-12 13:05:00,670.75,671.16,669.87,670.69,3857.0,670.75,671.16,669.87,670.69,3857.0
2025-05-12 13:10:00,671.57,671.76,671.21,671.76,4116.0,671.57,671.76,671.21,671.76,4116.0
2025-05-12 13:15:00,672.01,672.01,671.59,671.93,1305.0,672.01,672.01,671.59,671.93,1305.0
2025-05-12 13:20:00,671.99,672.11,671.33,671.84,9474.0,671.99,672.11,671.33,671.84,9474.0
2025-05-12 13:25:00,672.13,672.28,671.84,672.28,2630.0,672.13,672.28,671.84,672.28,2630.0
2025-05-12 13:30:00,672.26,672.82,672.18,672.19,2745.0,672.26,672.82,672.18,672.19,2745.0
2025-05-12 13:35:00,671.95,672.18,670.24,670.96,3030.0,671.95,672.18,670.24,670.96,3030.0
2025-05-12 13:40:00,671.0,671.17,670.82,670.85,900.0,671.0,671.17,670.82,670.85,900.0
2025-05-12 13:45:00,670.97,671.05,670.7,670.94,1500.0,670.97,671.05,670.7,670.94,1500.0
2025-05-12 13:50:00,671.22,671.63,670.98,671.63,1929.0,671.22,671.63,670.98,671.63,1929.0
2025-05-12 13:55:00,671.73,671.73,670.63,670.63,1811.0,671.73,671.73,670.63,670.63,1811.0
2025-05-12 14:00:00,670.9,670.98,670.43,670.84,1788.0,670.9,670.98,670.43,670.84,1788.0
2025-05-12 14:05:00,670.51,670.83,670.02,670.02,1536.0,670.51,670.83,670.02,670.02,1536.0
2025-05-12 14:10:00,670.01,670.06,669.04,669.3,2285.0,670.01,670.06,669.04,669.3,2285.0
2025-05-12 14:15:00,669.87,670.53,669.55,670.29,2910.0,669.87,670.53,669.55,670.29,2910.0
2025-05-12 14:20:00,670.44,671.48,670.43,671.48,6536.0,670.44,671.48,670.43,671.48,6536.0
2025-05-12 14:25:00,670.84,671.22,670.5,670.83,2386.0,670.84,671.22,670.5,670.83,2386.0
2025-05-12 14:30:00,670.78,670.96,670.42,670.42,3867.0,670.78,670.96,670.42,670.42,3867.0
2025-05-12 14:35:00,670.15,670.74,670.15,670.74,1173.0,670.15,670.74,670.15,670.74,1173.0
2025-05-12 14:40:00,670.79,671.36,670.79,671.35,2243.0,670.79,671.36,670.79,671.35,2243.0
2025-05-12 14:45:00,670.73,671.03,670.3,670.3,2143.0,670.73,671.03,670.3,670.3,2143.0
2025-05-12 14:50:00,670.3,670.86,669.8,670.86,784.0,670.3,670.86,669.8,670.86,784.0
2025-05-12 14:55:00,670.52,671.48,670.37,671.26,1710.0,670.52,671.48,670.37,671.26,1710.0
2025-05-12 15:00:00,670.76,671.62,670.66,671.61,1104.0,670.76,671.62,670.66,671.61,1104.0
2025-05-12 15:05:00,671.64,671.76,669.63,669.63,4618.0,671.64,671.76,669.63,669.63,4618.0
2025-05-12 15:10:00,669.75,669.95,668.94,669.5,3390.0,669.75,669.95,668.94,669.5,3390.0
2025-05-12 15:15:00,669.4,670.59,669.32,669.9,9408.0,669.4,670.59,669.32,669.9,9408.0
2025-05-12 15:20:00,669.34,669.99,669.2,669.21,2630.0,669.34,669.99,669.2,669.21,2630.0
2025-05-12 15:25:00,668.81,669.02,668.19,668.36,4315.0,668.81,669.02,668.19,668.36,4315.0
2025-05-12 15:30:00,668.35,669.19,668.34,668.94,3257.0,668.35,669.19,668.34,668.94,3257.0
2025-05-12 15:35:00,668.49,668.87,667.92,668.26,4427.0,668.49,668.87,667.92,668.26,4427.0
2025-05-12 15:40:00,668.21,669.04,667.69,668.48,5728.0,668.21,669.04,667.69,668.48,5728.0
2025-05-12 15:45:00,668.75,668.76,666.88,667.3,6745.0,668.75,668.76,666.88,667.3,6745.0
2025-05-12 15:50:00,667.09,669.19,666.84,668.48,12456.0,667.09,669.19,666.84,668.48,12456.0
2025-05-12 15:55:00,668.35,669.18,667.97,669.04,38713.0,668.35,669.18,667.97,669.04,38713.0
2025-05-13 09:30:00,673.21,674.0,667.44,671.99,6864.0,673.21,674.0,667.44,671.99,6864.0
2025-05-13 09:35:00,674.05,675.0,670.43,670.99,5961.0,674.05,675.0,670.43,670.99,5961.0
2025-05-13 09:40:00,672.85,673.68,670.78,671.31,11336.0,672.85,673.68,670.78,671.31,11336.0
2025-05-13 09:45:00,670.97,672.88,670.78,672.88,3441.0,670.97,672.88,670.78,672.88,3441.0
2025-05-13 09:50:00,672.74,674.09,672.74,673.12,3914.0,672.74,674.09,672.74,673.12,3914.0
2025-05-13 09:55:00,672.89,674.06,672.4,673.66,18699.0,672.89,674.06,672.4,673.66,18699.0
2025-05-13 10:00:00,674.38,677.03,674.38,677.02,6541.0,674.38,677.03,674.38,677.02,6541.0
2025-05-13 10:05:00,676.0,676.99,675.45,676.43,7836.0,676.0,676.99,675.45,676.43,7836.0
2025-05-13 10:10:00,676.48,677.08,675.78,676.69,2709.0,676.48,677.08,675.78,676.69,2709.0
2025-05-13 10:15:00,677.46,677.55,676.53,676.53,2649.0,677.46,677.55,676.53,676.53,2649.0
2025-05-13 10:20:00,676.6,676.96,675.55,675.69,4560.0,676.6,676.96,675.55,675.69,4560.0
2025-05-13 10:25:00,675.52,675.71,674.31,674.85,2815.0,675.52,675.71,674.31,674.85,2815.0
2025-05-13 10:30:00,673.86,675.35,673.86,675.19,1994.0,673.86,675.35,673.86,675.19,1994.0
2025-05-13 10:35:00,675.18,675.25,674.0,674.45,2209.0,675.18,675.25,674.0,674.45,2209.0
2025-05-13 10:40:00,673.94,674.0,673.19,673.34,3400.0,673.94,674.0,673.19,673.34,3400.0
2025-05-13 10:45:00,674.01,674.68,674.01,674.58,1567.0,674.01,674.68,674.01,674.58,1567.0
2025-05-13 10:50:00,674.8,676.18,674.13,674.69,4304.0,674.8,676.18,674.13,674.69,4304.0
2025-05-13 10:55:00,674.88,675.41,674.87,675.35,1018.0,674.88,675.41,674.87,675.35,1018.0
2025-05-13 11:00:00,674.74,675.87,674.74,675.76,600.0,674.74,675.87,674.74,675.76,600.0
2025-05-13 11:05:00,675.75,676.54,675.69,676.39,2351.0,675.75,676.54,675.69,676.39,2351.0
2025-05-13 11:10:00,676.43,677.5,676.2,677.5,6868.0,676.43,677.5,676.2,677.5,6868.0
2025-05-13 11:15:00,677.62,678.63,677.62,678.63,1016.0,677.62,678.63,677.62,678.63,1016.0
2025-05-13 11:20:00,679.15,679.15,678.22,678.29,2972.0,679.15,679.15,678.22,678.29,2972.0
2025-05-13 11:25:00,678.67,679.59,678.62,679.24,3118.0,678.67,679.59,678.62,679.24,3118.0
2025-05-13 11:30:00,679.69,680.98,679.69,680.77,2767.0,679.69,680.98,679.69,680.77,2767.0
2025-05-13 11:35:00,680.59,682.39,680.54,682.39,15938.0,680.59,682.39,680.54,682.39,15938.0
2025-05-13 11:40:00,683.21,683.88,682.76,683.88,9445.0,683.21,683.88,682.76,683.88,9445.0
2025-05-13 11:45:00,683.76,684.84,683.12,683.15,5132.0,683.76,684.84,683.12,683.15,5132.0
2025-05-13 11:50:00,682.39,682.4,681.51,681.54,1696.0,682.39,682.4,681.51,681.54,1696.0
2025-05-13 11:55:00,681.71,681.95,681.28,681.95,1762.0,681.71,681.95,681.28,681.95,1762.0
2025-05-13 12:00:00,681.54,681.54,679.21,679.37,5135.0,681.54,681.54,679.21,679.37,5135.0
2025-05-13 12:05:00,679.89,681.22,679.52,680.6,4792.0,679.89,681.22,679.52,680.6,4792.0
2025-05-13 12:10:00,680.57,681.66,680.57,681.22,2530.0,680.57,681.66,680.57,681.22,2530.0
2025-05-13 12:15:00,681.26,681.63,680.41,680.66,17664.0,681.26,681.63,680.41,680.66,17664.0
2025-05-13 12:20:00,680.99,681.17,680.9,680.91,703.0,680.99,681.17,680.9,680.91,703.0
2025-05-13 12:25:00,681.37,681.85,681.11,681.35,2228.0,681.37,681.85,681.11,681.35,2228.0
2025-05-13 12:30:00,681.04,681.32,680.3,680.42,11290.0,681.04,681.32,680.3,680.42,11290.0
2025-05-13 12:35:00,680.7,681.7,680.5,681.7,1311.0,680.7,681.7,680.5,681.7,1311.0
2025-05-13 12:40:00,681.81,681.81,681.1,681.11,500.0,681.81,681.81,681.1,681.11,500.0
2025-05-13 12:45:00,681.24,682.11,681.16,681.16,3467.0,681.24,682.11,681.16,681.16,3467.0
2025-05-13 12:50:00,681.14,681.4,680.66,681.4,1835.0,681.14,681.4,680.66,681.4,1835.0
2025-05-13 12:55:00,681.12,681.51,680.05,680.75,1705.0,681.12,681.51,680.05,680.75,1705.0
2025-05-13 13:00:00,680.8,680.96,680.47,680.71,4462.0,680.8,680.96,680.47,680.71,4462.0
2025-05-13 13:05:00,680.84,680.95,679.76,680.75,4597.0,680.84,680.95,679.76,680.75,4597.0
2025-05-13 13:10:00,680.71,680.81,680.3,680.51,3000.0,680.71,680.81,680.3,680.51,3000.0
2025-05-13 13:15:00,680.89,681.39,680.89,681.26,1300.0,680.89,681.39,680.89,681.26,1300.0
2025-05-13 13:20:00,681.19,681.4,680.89,681.3,1333.0,681.19,681.4,680.89,681.3,1333.0
2025-05-13 13:25:00,681.37,681.37,681.06,681.34,925.0,681.37,681.37,681.06,681.34,925.0
2025-05-13 13:30:00,681.62,682.84,681.4,681.73,2454.0,681.62,682.84,681.4,681.73,2454.0
2025-05-13 13:35:00,681.72,681.72,681.1,681.18,1580.0,681.72,681.72,681.1,681.18,1580.0
2025-05-13 13:40:00,681.24,681.24,680.42,680.42,825.0,681.24,681.24,680.42,680.42,825.0
2025-05-13 13:45:00,680.8,681.19,680.61,681.0,1520.0,680.8,681.19,680.61,681.0,1520.0
2025-05-13 13:50:00,681.43,681.43,680.72,680.73,1742.0,681.43,681.43,680.72,680.73,1742.0
2025-05-13 13:55:00,680.83,680.83,679.56,679.68,3130.0,680.83,680.83,679.56,679.68,3130.0
2025-05-13 14:00:00,679.75,680.53,679.75,680.53,1309.0,679.75,680.53,679.75,680.53,1309.0
2025-05-13 14:05:00,680.75,680.75,680.35,680.62,1885.0,680.75,680.75,680.35,680.62,1885.0
2025-05-13 14:10:00,680.63,681.07,680.61,680.89,1026.0,680.63,681.07,680.61,680.89,1026.0
2025-05-13 14:15:00,681.13,681.95,680.79,681.95,3108.0,681.13,681.95,680.79,681.95,3108.0
2025-05-13 14:20:00,681.68,681.68,681.04,681.46,773.0,681.68,681.68,681.04,681.46,773.0
2025-05-13 14:25:00,681.22,681.26,680.99,681.2,2464.0,681.22,681.26,680.99,681.2,2464.0
2025-05-13 14:30:00,681.39,681.89,681.26,681.89,2161.0,681.39,681.89,681.26,681.89,2161.0
2025-05-13 14:35:00,681.58,681.58,681.57,681.58,200.0,681.58,681.58,681.57,681.58,200.0
2025-05-13 14:40:00,681.3,681.37,681.0,681.24,2773.0,681.3,681.37,681.0,681.24,2773.0
2025-05-13 14:45:00,681.45,681.48,681.0,681.03,2574.0,681.45,681.48,681.0,681.03,2574.0
2025-05-13 14:50:00,681.0,681.42,680.63,681.25,11074.0,681.0,681.42,680.63,681.25,11074.0
2025-05-13 14:55:00,681.18,682.56,680.75,682.47,2466.0,681.18,682.56,680.75,682.47,2466.0
2025-05-13 15:00:00,682.3,682.71,682.3,682.6,1307.0,682.3,682.71,682.3,682.6,1307.0
2025-05-13 15:05:00,682.58,682.92,681.93,681.93,3552.0,682.58,682.92,681.93,681.93,3552.0
2025-05-13 15:10:00,682.06,682.69,682.05,682.43,1595.0,682.06,682.69,682.05,682.43,1595.0
2025-05-13 15:15:00,682.42,682.68,681.87,682.08,2417.0,682.42,682.68,681.87,682.08,2417.0
2025-05-13 15:20:00,681.89,682.19,681.48,681.5,1850.0,681.89,682.19,681.48,681.5,1850.0
2025-05-13 15:25:00,681.4,681.4,680.21,681.27,3324.0,681.4,681.4,680.21,681.27,3324.0
2025-05-13 15:30:00,681.25,682.4,681.25,682.11,1840.0,681.25,682.4,681.25,682.11,1840.0
2025-05-13 15:35:00,681.78,682.11,681.19,682.0,3763.0,681.78,682.11,681.19,682.0,3763.0
2025-05-13 15:40:00,681.88,682.1,681.43,681.69,3211.0,681.88,682.1,681.43,681.69,3211.0
2025-05-13 15:45:00,681.56,681.8,680.85,680.85,5800.0,681.56,681.8,680.85,680.85,5800.0
2025-05-13 15:50:00,680.86,680.86,679.56,679.93,9262.0,680.86,680.86,679.56,679.93,9262.0
2025-05-13 15:55:00,679.71,679.89,678.41,678.43,21129.0,679.71,679.89,678.41,678.43,21129.0
2025-05-14 09:30:00,677.1,678.49,675.43,676.67,10391.0,677.1,678.49,675.43,676.67,10391.0
2025-05-14 09:35:00,676.45,678.4,676.44,677.15,1857.0,676.45,678.4,676.44,677.15,1857.0
2025-05-14 09:40:00,678.39,679.73,678.0,678.22,1710.0,678.39,679.73,678.0,678.22,1710.0
2025-05-14 09:45:00,678.22,679.73,676.58,678.39,1458.0,678.22,679.73,676.58,678.39,1458.0
2025-05-14 09:50:00,678.26,678.26,676.69,677.47,2200.0,678.26,678.26,676.69,677.47,2200.0
2025-05-14 09:55:00,676.72,677.12,674.49,675.93,3699.0,676.72,677.12,674.49,675.93,3699.0
2025-05-14 10:00:00,676.42,676.43,675.27,675.82,4175.0,676.42,676.43,675.27,675.82,4175.0
2025-05-14 10:05:00,675.78,675.78,675.0,675.12,2056.0,675.78,675.78,675.0,675.12,2056.0
2025-05-14 10:10:00,674.46,675.62,673.84,675.36,1933.0,674.46,675.62,673.84,675.36,1933.0
2025-05-14 10:15:00,675.36,675.46,674.3,675.46,1499.0,675.36,675.46,674.3,675.46,1499.0
2025-05-14 10:20:00,674.74,676.4,674.74,676.01,402.0,674.74,676.4,674.74,676.01,402.0
2025-05-14 10:25:00,676.39,676.88,675.45,675.45,3638.0,676.39,676.88,675.45,675.45,3638.0
2025-05-14 10:30:00,675.82,676.53,675.82,676.44,1300.0,675.82,676.53,675.82,676.44,1300.0
2025-05-14 10:35:00,676.22,676.7,676.21,676.24,1395.0,676.22,676.7,676.21,676.24,1395.0
2025-05-14 10:40:00,676.9,676.9,675.27,675.75,1369.0,676.9,676.9,675.27,675.75,1369.0
2025-05-14 10:45:00,676.62,676.62,676.6,676.6,600.0,676.62,676.62,676.6,676.6,600.0
2025-05-14 10:50:00,676.68,676.71,676.24,676.37,910.0,676.68,676.71,676.24,676.37,910.0
2025-05-14 10:55:00,676.22,676.39,674.91,674.92,2267.0,676.22,676.39,674.91,674.92,2267.0
2025-05-14 11:00:00,674.63,674.91,673.21,673.21,1754.0,674.63,674.91,673.21,673.21,1754.0
2025-05-14 11:05:00,673.0,673.44,672.95,673.44,656.0,673.0,673.44,672.95,673.44,656.0
2025-05-14 11:10:00,674.52,674.98,674.52,674.98,415.0,674.52,674.98,674.52,674.98,415.0
2025-05-14 11:15:00,674.7,674.7,674.49,674.49,500.0,674.7,674.7,674.49,674.49,500.0
2025-05-14 11:20:00,675.23,676.47,674.87,675.89,1603.0,675.23,676.47,674.87,675.89,1603.0
2025-05-14 11:25:00,675.97,676.63,675.3,676.63,1651.0,675.97,676.63,675.3,676.63,1651.0
2025-05-14 11:30:00,675.64,677.21,675.64,677.21,2083.0,675.64,677.21,675.64,677.21,2083.0
2025-05-14 11:35:00,676.36,677.26,676.36,676.79,1257.0,676.36,677.26,676.36,676.79,1257.0
2025-05-14 11:40:00,676.79,677.39,676.64,677.38,4337.0,676.79,677.39,676.64,677.38,4337.0
2025-05-14 11:45:00,677.45,677.46,676.72,677.39,1375.0,677.45,677.46,676.72,677.39,1375.0
2025-05-14 11:50:00,677.77,677.77,676.51,676.51,8061.0,677.77,677.77,676.51,676.51,8061.0
2025-05-14 11:55:00,676.22,676.24,675.63,675.63,3005.0,676.22,676.24,675.63,675.63,3005.0
2025-05-14 12:00:00,675.09,675.68,675.04,675.65,1807.0,675.09,675.68,675.04,675.65,1807.0
2025-05-14 12:05:00,676.42,676.7,675.69,676.31,3378.0,676.42,676.7,675.69,676.31,3378.0
2025-05-14 12:10:00,676.11,676.94,675.71,675.71,2725.0,676.11,676.94,675.71,675.71,2725.0
2025-05-14 12:15:00,676.07,676.24,675.93,675.93,2900.0,676.07,676.24,675.93,675.93,2900.0
2025-05-14 12:20:00,675.93,675.93,675.05,675.42,3278.0,675.93,675.93,675.05,675.42,3278.0
2025-05-14 12:25:00,675.43,675.9,675.23,675.62,9707.0,675.43,675.9,675.23,675.62,9707.0
2025-05-14 12:30:00,676.07,676.69,676.06,676.69,1000.0,676.07,676.69,676.06,676.69,1000.0
2025-05-14 12:35:00,677.24,677.77,676.6,676.61,4541.0,677.24,677.77,676.6,676.61,4541.0
2025-05-14 12:40:00,676.11,676.11,674.87,674.87,2425.0,676.11,676.11,674.87,674.87,2425.0
2025-05-14 12:45:00,674.98,675.12,674.97,675.07,2300.0,674.98,675.12,674.97,675.07,2300.0
2025-05-14 12:50:00,675.03,675.05,674.69,674.8,1300.0,675.03,675.05,674.69,674.8,1300.0
2025-05-14 12:55:00,674.68,675.44,674.68,675.38,3529.0,674.68,675.44,674.68,675.38,3529.0
2025-05-14 13:00:00,675.39,675.39,674.66,674.66,1445.0,675.39,675.39,674.66,674.66,1445.0
2025-05-14 13:05:00,675.21,675.88,674.95,675.38,1153.0,675.21,675.88,674.95,675.38,1153.0
2025-05-14 13:10:00,676.16,676.17,675.2,675.58,600.0,676.16,676.17,675.2,675.58,600.0
2025-05-14 13:15:00,675.49,675.57,674.63,674.79,2588.0,675.49,675.57,674.63,674.79,2588.0
2025-05-14 13:20:00,675.35,675.35,673.76,674.37,1891.0,675.35,675.35,673.76,674.37,1891.0
2025-05-14 13:25:00,674.59,675.36,674.59,675.36,300.0,674.59,675.36,674.59,675.36,300.0
2025-05-14 13:30:00,674.96,675.01,674.92,674.93,808.0,674.96,675.01,674.92,674.93,808.0
2025-05-14 13:35:00,675.6,676.21,675.55,676.21,500.0,675.6,676.21,675.55,676.21,500.0
2025-05-14 13:40:00,676.2,676.39,676.07,676.39,994.0,676.2,676.39,676.07,676.39,994.0
2025-05-14 13:45:00,676.33,676.33,676.33,676.33,100.0,676.33,676.33,676.33,676.33,100.0
2025-05-14 13:50:00,676.59,677.0,676.59,676.99,1661.0,676.59,677.0,676.59,676.99,1661.0
2025-05-14 13:55:00,676.62,676.62,676.61,676.62,489.0,676.62,676.62,676.61,676.62,489.0
2025-05-14 14:00:00,677.08,677.2,676.71,677.06,2080.0,677.08,677.2,676.71,677.06,2080.0
2025-05-14 14:05:00,677.47,677.75,676.97,676.98,3336.0,677.47,677.75,676.97,676.98,3336.0
2025-05-14 14:10:00,676.52,676.52,675.16,675.54,1714.0,676.52,676.52,675.16,675.54,1714.0
2025-05-14 14:15:00,675.51,676.22,675.51,676.22,1559.0,675.51,676.22,675.51,676.22,1559.0
2025-05-14 14:20:00,676.2,676.2,675.09,675.09,2003.0,676.2,676.2,675.09,675.09,2003.0
2025-05-14 14:25:00,675.35,675.36,674.6,674.6,1356.0,675.35,675.36,674.6,674.6,1356.0
2025-05-14 14:30:00,675.43,676.14,675.26,675.87,3731.0,675.43,676.14,675.26,675.87,3731.0
2025-05-14 14:35:00,675.87,676.4,675.86,676.39,713.0,675.87,676.4,675.86,676.39,713.0
2025-05-14 14:40:00,675.37,675.57,675.36,675.57,280.0,675.37,675.57,675.36,675.57,280.0
2025-05-14 14:45:00,675.57,675.57,675.57,675.57,0.0,675.57,675.57,675.57,675.57,0.0
2025-05-14 14:50:00,676.27,676.39,675.89,675.89,502.0,676.27,676.39,675.89,675.89,502.0
2025-05-14 14:55:00,675.78,675.85,675.51,675.85,1914.0,675.78,675.85,675.51,675.85,1914.0
2025-05-14 15:00:00,676.15,676.28,675.73,676.0,2072.0,676.15,676.28,675.73,676.0,2072.0
2025-05-14 15:05:00,675.99,676.17,675.42,675.8,2557.0,675.99,676.17,675.42,675.8,2557.0
2025-05-14 15:10:00,675.91,676.08,675.74,676.04,600.0,675.91,676.08,675.74,676.04,600.0
2025-05-14 15:15:00,676.39,676.53,675.75,675.75,1793.0,676.39,676.53,675.75,675.75,1793.0
2025-05-14 15:20:00,675.66,675.67,675.05,675.37,2077.0,675.66,675.67,675.05,675.37,2077.0
2025-05-14 15:25:00,675.41,675.71,675.28,675.62,1214.0,675.41,675.71,675.28,675.62,1214.0
2025-05-14 15:30:00,675.45,675.82,675.29,675.29,815.0,675.45,675.82,675.29,675.29,815.0
2025-05-14 15:35:00,675.67,676.06,675.56,675.83,2375.0,675.67,676.06,675.56,675.83,2375.0
2025-05-14 15:40:00,675.79,675.82,675.17,675.57,5917.0,675.79,675.82,675.17,675.57,5917.0
2025-05-14 15:45:00,675.55,675.62,675.18,675.61,5499.0,675.55,675.62,675.18,675.61,5499.0
2025-05-14 15:50:00,675.95,677.47,675.34,676.34,4043.0,675.95,677.47,675.34,676.34,4043.0
2025-05-14 15:55:00,675.8,675.8,674.72,674.81,11058.0,675.8,675.8,674.72,674.81,11058.0
2025-05-15 09:30:00,671.71,672.06,670.38,672.02,6420.0,671.71,672.06,670.38,672.02,6420.0
2025-05-15 09:35:00,672.07,673.3,671.14,671.14,4083.0,672.07,673.3,671.14,671.14,4083.0
2025-05-15 09:40:00,671.17,673.65,671.16,672.28,2325.0,671.17,673.65,671.16,672.28,2325.0
2025-05-15 09:45:00,672.28,672.28,670.72,671.02,3045.0,672.28,672.28,670.72,671.02,3045.0
2025-05-15 09:50:00,670.85,671.15,670.23,670.23,1856.0,670.85,671.15,670.23,670.23,1856.0
2025-05-15 09:55:00,670.47,670.67,670.02,670.02,2600.0,670.47,670.67,670.02,670.02,2600.0
2025-05-15 10:00:00,670.32,672.01,670.32,671.36,5808.0,670.32,672.01,670.32,671.36,5808.0
2025-05-15 10:05:00,671.29,671.96,671.07,671.89,2004.0,671.29,671.96,671.07,671.89,2004.0
2025-05-15 10:10:00,671.12,671.12,669.56,669.92,2050.0,671.12,671.12,669.56,669.92,2050.0
2025-05-15 10:15:00,669.97,671.4,669.69,671.36,3843.0,669.97,671.4,669.69,671.36,3843.0
2025-05-15 10:20:00,672.0,672.67,671.2,672.19,6484.0,672.0,672.67,671.2,672.19,6484.0
2025-05-15 10:25:00,671.7,671.7,670.15,670.16,2319.0,671.7,671.7,670.15,670.16,2319.0
2025-05-15 10:30:00,670.4,670.4,669.05,669.11,700.0,670.4,670.4,669.05,669.11,700.0
2025-05-15 10:35:00,668.87,669.69,668.62,669.69,923.0,668.87,669.69,668.62,669.69,923.0
2025-05-15 10:40:00,670.4,670.79,669.89,670.2,1849.0,670.4,670.79,669.89,670.2,1849.0
2025-05-15 10:45:00,670.48,670.99,669.32,670.54,6139.0,670.48,670.99,669.32,670.54,6139.0
2025-05-15 10:50:00,670.55,670.8,670.55,670.8,688.0,670.55,670.8,670.55,670.8,688.0
2025-05-15 10:55:00,671.48,671.83,670.96,671.36,1464.0,671.48,671.83,670.96,671.36,1464.0
2025-05-15 11:00:00,671.32,671.32,670.12,670.68,1216.0,671.32,671.32,670.12,670.68,1216.0
2025-05-15 11:05:00,670.69,671.48,670.68,670.72,929.0,670.69,671.48,670.68,670.72,929.0
2025-05-15 11:10:00,670.61,671.65,670.29,670.3,2107.0,670.61,671.65,670.29,670.3,2107.0
2025-05-15 11:15:00,670.84,670.84,670.83,670.84,100.0,670.84,670.84,670.83,670.84,100.0
2025-05-15 11:20:00,670.84,671.5,670.55,671.25,2456.0,670.84,671.5,670.55,671.25,2456.0
2025-05-15 11:25:00,670.77,672.02,670.77,671.27,1826.0,670.77,672.02,670.77,671.27,1826.0
2025-05-15 11:30:00,671.12,671.15,670.78,670.78,1002.0,671.12,671.15,670.78,670.78,1002.0
2025-05-15 11:35:00,670.96,671.1,670.53,670.69,1335.0,670.96,671.1,670.53,670.69,1335.0
2025-05-15 11:40:00,671.0,672.28,670.95,672.24,3887.0,671.0,672.28,670.95,672.24,3887.0
2025-05-15 11:45:00,672.24,672.24,671.62,671.72,1389.0,672.24,672.24,671.62,671.72,1389.0
2025-05-15 11:50:00,671.37,671.59,671.36,671.59,890.0,671.37,671.59,671.36,671.59,890.0
2025-05-15 11:55:00,671.81,672.61,671.81,672.61,633.0,671.81,672.61,671.81,672.61,633.0
2025-05-15 12:00:00,672.01,672.02,671.74,672.0,2372.0,672.01,672.02,671.74,672.0,2372.0
2025-05-15 12:05:00,671.66,672.26,671.5,672.23,3211.0,671.66,672.26,671.5,672.23,3211.0
2025-05-15 12:10:00,672.37,672.37,671.61,671.73,1215.0,672.37,672.37,671.61,671.73,1215.0
2025-05-15 12:15:00,671.43,671.43,671.41,671.41,220.0,671.43,671.43,671.41,671.41,220.0
2025-05-15 12:20:00,671.14,671.57,670.9,671.32,1269.0,671.14,671.57,670.9,671.32,1269.0
2025-05-15 12:25:00,670.59,670.98,670.59,670.98,1006.0,670.59,670.98,670.59,670.98,1006.0
2025-05-15 12:30:00,670.6,671.66,670.6,671.66,1985.0,670.6,671.66,670.6,671.66,1985.0
2025-05-15 12:35:00,672.04,672.57,672.04,672.57,600.0,672.04,672.57,672.04,672.57,600.0
2025-05-15 12:40:00,672.17,672.23,671.71,672.05,1500.0,672.17,672.23,671.71,672.05,1500.0
2025-05-15 12:45:00,672.6,672.6,672.6,672.6,100.0,672.6,672.6,672.6,672.6,100.0
2025-05-15 12:50:00,672.11,672.28,672.04,672.28,1200.0,672.11,672.28,672.04,672.28,1200.0
2025-05-15 12:55:00,672.02,672.49,672.02,672.49,750.0,672.02,672.49,672.02,672.49,750.0
2025-05-15 13:00:00,672.49,672.64,672.09,672.21,4065.0,672.49,672.64,672.09,672.21,4065.0
2025-05-15 13:05:00,671.82,671.82,671.68,671.68,200.0,671.82,671.82,671.68,671.68,200.0
2025-05-15 13:10:00,671.73,672.73,671.73,672.72,923.0,671.73,672.73,671.73,672.72,923.0
2025-05-15 13:15:00,672.55,672.71,672.39,672.69,1100.0,672.55,672.71,672.39,672.69,1100.0
2025-05-15 13:20:00,672.73,673.47,672.59,673.21,1611.0,672.73,673.47,672.59,673.21,1611.0
2025-05-15 13:25:00,673.2,673.21,672.84,673.02,1801.0,673.2,673.21,672.84,673.02,1801.0
2025-05-15 13:30:00,672.55,672.7,672.04,672.04,964.0,672.55,672.7,672.04,672.04,964.0
2025-05-15 13:35:00,672.1,673.09,672.1,673.09,2193.0,672.1,673.09,672.1,673.09,2193.0
2025-05-15 13:40:00,673.42,673.62,673.11,673.62,1800.0,673.42,673.62,673.11,673.62,1800.0
2025-05-15 13:45:00,673.62,673.62,673.62,673.62,0.0,673.62,673.62,673.62,673.62,0.0
2025-05-15 13:50:00,673.49,673.49,673.21,673.21,1794.0,673.49,673.49,673.21,673.21,1794.0
2025-05-15 13:55:00,672.89,672.89,671.95,671.99,2813.0,672.89,672.89,671.95,671.99,2813.0
2025-05-15 14:00:00,671.91,672.48,671.76,672.23,1200.0,671.91,672.48,671.76,672.23,1200.0
2025-05-15 14:05:00,672.67,672.77,672.67,672.77,424.0,672.67,672.77,672.67,672.77,424.0
2025-05-15 14:10:00,672.72,672.72,672.71,672.72,200.0,672.72,672.72,672.71,672.72,200.0
2025-05-15 14:15:00,672.44,673.26,672.44,673.26,1904.0,672.44,673.26,672.44,673.26,1904.0
2025-05-15 14:20:00,673.55,674.09,673.55,674.09,400.0,673.55,674.09,673.55,674.09,400.0
2025-05-15 14:25:00,674.09,674.57,674.09,674.22,1300.0,674.09,674.57,674.09,674.22,1300.0
2025-05-15 14:30:00,674.14,675.0,674.14,674.63,1500.0,674.14,675.0,674.14,674.63,1500.0
2025-05-15 14:35:00,674.41,674.41,674.34,674.34,201.0,674.41,674.41,674.34,674.34,201.0
2025-05-15 14:40:00,674.69,675.15,674.68,675.15,1044.0,674.69,675.15,674.68,675.15,1044.0
2025-05-15 14:45:00,675.12,675.67,675.11,675.12,2518.0,675.12,675.67,675.11,675.12,2518.0
2025-05-15 14:50:00,674.71,675.53,674.71,675.22,996.0,674.71,675.53,674.71,675.22,996.0
2025-05-15 14:55:00,675.26,675.26,674.7,674.7,4499.0,675.26,675.26,674.7,674.7,4499.0
2025-05-15 15:00:00,674.87,675.19,674.59,674.73,2366.0,674.87,675.19,674.59,674.73,2366.0
2025-05-15 15:05:00,674.85,675.21,674.85,675.02,1268.0,674.85,675.21,674.85,675.02,1268.0
2025-05-15 15:10:00,675.02,675.21,674.81,674.81,1340.0,675.02,675.21,674.81,674.81,1340.0
2025-05-15 15:15:00,674.46,675.36,674.46,674.8,4381.0,674.46,675.36,674.46,674.8,4381.0
2025-05-15 15:20:00,674.78,674.78,674.77,674.77,800.0,674.78,674.78,674.77,674.77,800.0
2025-05-15 15:25:00,674.24,674.53,673.76,673.81,951.0,674.24,674.53,673.76,673.81,951.0
2025-05-15 15:30:00,674.51,674.92,674.51,674.58,1000.0,674.51,674.92,674.51,674.58,1000.0
2025-05-15 15:35:00,674.58,674.58,674.07,674.24,1547.0,674.58,674.58,674.07,674.24,1547.0
2025-05-15 15:40:00,673.9,674.38,673.9,674.21,1958.0,673.9,674.38,673.9,674.21,1958.0
2025-05-15 15:45:00,674.0,674.0,672.76,672.88,2940.0,674.0,674.0,672.76,672.88,2940.0
2025-05-15 15:50:00,673.36,673.76,672.47,672.47,5915.0,673.36,673.76,672.47,672.47,5915.0
2025-05-15 15:55:00,671.77,673.17,671.76,672.59,8762.0,671.77,673.17,671.76,672.59,8762.0
2025-05-16 09:30:00,677.94,677.94,671.49,672.45,35003.0,677.94,677.94,671.49,672.45,35003.0
2025-05-16 09:35:00,673.16,673.78,673.16,673.78,517.0,673.16,673.78,673.16,673.78,517.0
2025-05-16 09:40:00,673.16,674.16,672.27,674.02,3185.0,673.16,674.16,672.27,674.02,3185.0
2025-05-16 09:45:00,674.89,674.9,673.92,674.5,2315.0,674.89,674.9,673.92,674.5,2315.0
2025-05-16 09:50:00,674.27,675.61,674.27,675.49,2342.0,674.27,675.61,674.27,675.49,2342.0
2025-05-16 09:55:00,675.91,676.31,675.22,675.24,7453.0,675.91,676.31,675.22,675.24,7453.0
2025-05-16 10:00:00,674.9,675.75,674.73,675.38,3125.0,674.9,675.75,674.73,675.38,3125.0
2025-05-16 10:05:00,675.38,675.39,673.33,674.43,3167.0,675.38,675.39,673.33,674.43,3167.0
2025-05-16 10:10:00,673.8,674.43,673.71,674.43,875.0,673.8,674.43,673.71,674.43,875.0
2025-05-16 10:15:00,675.0,675.1,674.67,674.87,3319.0,675.0,675.1,674.67,674.87,3319.0
2025-05-16 10:20:00,674.87,674.87,674.1,674.71,1441.0,674.87,674.87,674.1,674.71,1441.0
2025-05-16 10:25:00,674.61,674.78,673.83,674.78,2238.0,674.61,674.78,673.83,674.78,2238.0
2025-05-16 10:30:00,674.64,674.71,674.02,674.1,2109.0,674.64,674.71,674.02,674.1,2109.0
2025-05-16 10:35:00,674.17,674.17,673.31,673.83,903.0,674.17,674.17,673.31,673.83,903.0
2025-05-16 10:40:00,673.82,673.84,673.31,673.84,1715.0,673.82,673.84,673.31,673.84,1715.0
2025-05-16 10:45:00,673.25,674.26,673.19,673.84,1690.0,673.25,674.26,673.19,673.84,1690.0
2025-05-16 10:50:00,674.41,674.63,674.36,674.37,800.0,674.41,674.63,674.36,674.37,800.0
2025-05-16 10:55:00,674.43,674.43,674.32,674.32,1900.0,674.43,674.43,674.32,674.32,1900.0
2025-05-16 11:00:00,674.32,674.32,674.32,674.32,0.0,674.32,674.32,674.32,674.32,0.0
2025-05-16 11:05:00,675.36,675.37,675.18,675.18,1733.0,675.36,675.37,675.18,675.18,1733.0
2025-05-16 11:10:00,676.01,676.83,676.01,676.83,1058.0,676.01,676.83,676.01,676.83,1058.0
2025-05-16 11:15:00,676.68,676.68,675.52,675.69,2358.0,676.68,676.68,675.52,675.69,2358.0
2025-05-16 11:20:00,675.52,675.52,674.94,674.95,1368.0,675.52,675.52,674.94,674.95,1368.0
2025-05-16 11:25:00,675.0,675.07,674.52,674.98,3413.0,675.0,675.07,674.52,674.98,3413.0
2025-05-16 11:30:00,675.09,676.31,675.09,676.12,1360.0,675.09,676.31,675.09,676.12,1360.0
2025-05-16 11:35:00,676.12,676.12,676.08,676.08,800.0,676.12,676.12,676.08,676.08,800.0
2025-05-16 11:40:00,676.07,676.07,676.06,676.06,200.0,676.07,676.07,676.06,676.06,200.0
2025-05-16 11:45:00,676.06,676.06,676.06,676.06,0.0,676.06,676.06,676.06,676.06,0.0
2025-05-16 11:50:00,676.06,676.42,675.67,676.42,2170.0,676.06,676.42,675.67,676.42,2170.0
2025-05-16 11:55:00,676.65,676.65,676.65,676.65,113.0,676.65,676.65,676.65,676.65,113.0
2025-05-16 12:00:00,678.07,678.07,678.07,678.07,100.0,678.07,678.07,678.07,678.07,100.0
2025-05-16 12:05:00,677.97,677.97,677.4,677.73,1342.0,677.97,677.97,677.4,677.73,1342.0
2025-05-16 12:10:00,677.72,678.15,677.72,678.15,618.0,677.72,678.15,677.72,678.15,618.0
2025-05-16 12:15:00,678.17,678.49,678.17,678.45,639.0,678.17,678.49,678.17,678.45,639.0
2025-05-16 12:20:00,678.45,678.45,678.45,678.45,0.0,678.45,678.45,678.45,678.45,0.0
2025-05-16 12:25:00,678.85,678.92,678.38,678.38,643.0,678.85,678.92,678.38,678.38,643.0
2025-05-16 12:30:00,678.28,678.35,678.28,678.32,620.0,678.28,678.35,678.28,678.32,620.0
2025-05-16 12:35:00,678.01,678.25,678.01,678.25,214.0,678.01,678.25,678.01,678.25,214.0
2025-05-16 12:40:00,678.23,678.25,677.85,677.85,3812.0,678.23,678.25,677.85,677.85,3812.0
2025-05-16 12:45:00,677.98,677.98,677.44,677.68,3392.0,677.98,677.98,677.44,677.68,3392.0
2025-05-16 12:50:00,677.66,678.21,677.59,678.21,3032.0,677.66,678.21,677.59,678.21,3032.0
2025-05-16 12:55:00,678.57,678.72,678.2,678.2,2071.0,678.57,678.72,678.2,678.2,2071.0
2025-05-16 13:00:00,677.66,678.26,677.66,678.26,1001.0,677.66,678.26,677.66,678.26,1001.0
2025-05-16 13:05:00,678.24,678.24,678.24,678.24,100.0,678.24,678.24,678.24,678.24,100.0
2025-05-16 13:10:00,678.31,678.31,677.88,677.88,252.0,678.31,678.31,677.88,677.88,252.0
2025-05-16 13:15:00,678.7,679.03,678.7,679.03,300.0,678.7,679.03,678.7,679.03,300.0
2025-05-16 13:20:00,679.32,679.32,679.16,679.17,500.0,679.32,679.32,679.16,679.17,500.0
2025-05-16 13:25:00,679.17,679.17,679.17,679.17,0.0,679.17,679.17,679.17,679.17,0.0
2025-05-16 13:30:00,679.5,679.5,679.5,679.5,150.0,679.5,679.5,679.5,679.5,150.0
2025-05-16 13:35:00,679.83,680.03,679.74,680.0,4264.0,679.83,680.03,679.74,680.0,4264.0
2025-05-16 13:40:00,679.75,679.85,679.28,679.6,1787.0,679.75,679.85,679.28,679.6,1787.0
2025-05-16 13:45:00,679.79,680.06,679.79,680.06,400.0,679.79,680.06,679.79,680.06,400.0
2025-05-16 13:50:00,679.73,679.98,679.61,679.61,1200.0,679.73,679.98,679.61,679.61,1200.0
2025-05-16 13:55:00,679.61,679.87,679.58,679.86,1459.0,679.61,679.87,679.58,679.86,1459.0
2025-05-16 14:00:00,679.6,680.3,679.6,680.05,1551.0,679.6,680.3,679.6,680.05,1551.0
2025-05-16 14:05:00,680.0,680.0,679.83,679.83,815.0,680.0,680.0,679.83,679.83,815.0
2025-05-16 14:10:00,679.77,680.2,679.49,680.2,1046.0,679.77,680.2,679.49,680.2,1046.0
2025-05-16 14:15:00,680.25,680.25,680.24,680.25,176.0,680.25,680.25,680.24,680.25,176.0
2025-05-16 14:20:00,680.31,680.31,680.26,680.27,703.0,680.31,680.31,680.26,680.27,703.0
2025-05-16 14:25:00,680.27,680.27,679.97,679.97,2010.0,680.27,680.27,679.97,679.97,2010.0
2025-05-16 14:30:00,679.82,680.23,679.81,680.23,802.0,679.82,680.23,679.81,680.23,802.0
2025-05-16 14:35:00,680.45,680.7,680.45,680.7,300.0,680.45,680.7,680.45,680.7,300.0
2025-05-16 14:40:00,680.7,680.7,680.7,680.7,116.0,680.7,680.7,680.7,680.7,116.0
2025-05-16 14:45:00,681.41,681.42,680.97,681.41,1196.0,681.41,681.42,680.97,681.41,1196.0
2025-05-16 14:50:00,681.23,681.24,681.17,681.23,500.0,681.23,681.24,681.17,681.23,500.0
2025-05-16 14:55:00,681.15,681.15,680.33,680.33,2840.0,681.15,681.15,680.33,680.33,2840.0
2025-05-16 15:00:00,680.42,680.76,680.42,680.58,1382.0,680.42,680.76,680.42,680.58,1382.0
2025-05-16 15:05:00,680.92,681.42,680.76,680.87,2651.0,680.92,681.42,680.76,680.87,2651.0
2025-05-16 15:10:00,680.82,681.42,680.79,681.39,907.0,680.82,681.42,680.79,681.39,907.0
2025-05-16 15:15:00,681.42,681.42,681.22,681.32,890.0,681.42,681.42,681.22,681.32,890.0
2025-05-16 15:20:00,681.24,681.24,681.03,681.03,1405.0,681.24,681.24,681.03,681.03,1405.0
2025-05-16 15:25:00,680.59,680.59,680.41,680.41,344.0,680.59,680.59,680.41,680.41,344.0
2025-05-16 15:30:00,680.4,680.77,680.05,680.06,1400.0,680.4,680.77,680.05,680.06,1400.0
2025-05-16 15:35:00,679.93,680.05,679.93,680.05,200.0,679.93,680.05,679.93,680.05,200.0
2025-05-16 15:40:00,679.84,680.46,679.84,680.42,739.0,679.84,680.46,679.84,680.42,739.0
2025-05-16 15:45:00,680.46,680.75,680.07,680.29,3972.0,680.46,680.75,680.07,680.29,3972.0
2025-05-16 15:50:00,680.05,682.12,680.02,681.06,5428.0,680.05,682.12,680.02,681.06,5428.0
2025-05-16 15:55:00,680.76,681.4,680.14,680.48,17849.0,680.76,681.4,680.14,680.48,17849.0
2025-05-19 09:30:00,669.85,673.34,669.85,672.34,10739.0,669.85,673.34,669.85,672.34,10739.0
2025-05-19 09:35:00,672.69,674.1,672.64,672.64,2590.0,672.69,674.1,672.64,672.64,2590.0
2025-05-19 09:40:00,674.1,676.47,674.08,674.83,3600.0,674.1,676.47,674.08,674.83,3600.0
2025-05-19 09:45:00,673.85,675.67,673.29,675.6,4290.0,673.85,675.67,673.29,675.6,4290.0
2025-05-19 09:50:00,675.7,676.95,675.7,676.72,3355.0,675.7,676.95,675.7,676.72,3355.0
2025-05-19 09:55:00,676.75,676.75,675.64,676.04,10319.0,676.75,676.75,675.64,676.04,10319.0
2025-05-19 10:00:00,676.42,677.68,676.03,676.94,3292.0,676.42,677.68,676.03,676.94,3292.0
2025-05-19 10:05:00,678.5,678.56,677.65,677.65,2268.0,678.5,678.56,677.65,677.65,2268.0
2025-05-19 10:10:00,677.48,677.91,677.15,677.16,1704.0,677.48,677.91,677.15,677.16,1704.0
2025-05-19 10:15:00,677.16,678.88,677.15,678.12,2001.0,677.16,678.88,677.15,678.12,2001.0
2025-05-19 10:20:00,678.12,678.12,676.58,676.83,9096.0,678.12,678.12,676.58,676.83,9096.0
2025-05-19 10:25:00,675.68,675.68,674.45,675.02,4420.0,675.68,675.68,674.45,675.02,4420.0
2025-05-19 10:30:00,674.93,675.92,674.92,675.33,13523.0,674.93,675.92,674.92,675.33,13523.0
2025-05-19 10:35:00,675.34,676.47,675.26,676.1,35837.0,675.34,676.47,675.26,676.1,35837.0
2025-05-19 10:40:00,676.13,676.56,675.25,675.25,19736.0,676.13,676.56,675.25,675.25,19736.0
2025-05-19 10:45:00,675.75,676.56,675.45,675.56,2539.0,675.75,676.56,675.45,675.56,2539.0
2025-05-19 10:50:00,675.65,676.35,675.65,675.82,1481.0,675.65,676.35,675.65,675.82,1481.0
2025-05-19 10:55:00,676.2,676.4,675.82,675.82,2138.0,676.2,676.4,675.82,675.82,2138.0
2025-05-19 11:00:00,676.19,678.4,676.19,678.13,2070.0,676.19,678.4,676.19,678.13,2070.0
2025-05-19 11:05:00,678.12,679.37,677.81,677.88,2720.0,678.12,679.37,677.81,677.88,2720.0
2025-05-19 11:10:00,678.35,678.35,677.46,677.86,1676.0,678.35,678.35,677.46,677.86,1676.0
2025-05-19 11:15:00,677.46,677.46,677.46,677.46,100.0,677.46,677.46,677.46,677.46,100.0
2025-05-19 11:20:00,677.53,677.93,677.46,677.48,1463.0,677.53,677.93,677.46,677.48,1463.0
2025-05-19 11:25:00,677.9,677.9,677.34,677.34,2422.0,677.9,677.9,677.34,677.34,2422.0
2025-05-19 11:30:00,676.7,677.33,676.69,677.01,3948.0,676.7,677.33,676.69,677.01,3948.0
2025-05-19 11:35:00,677.31,678.76,676.63,678.76,2787.0,677.31,678.76,676.63,678.76,2787.0
2025-05-19 11:40:00,678.57,679.11,678.13,678.13,2829.0,678.57,679.11,678.13,678.13,2829.0
2025-05-19 11:45:00,678.56,678.65,677.51,677.51,931.0,678.56,678.65,677.51,677.51,931.0
2025-05-19 11:50:00,677.35,677.48,677.1,677.48,609.0,677.35,677.48,677.1,677.48,609.0
2025-05-19 11:55:00,677.18,678.14,677.18,677.81,4267.0,677.18,678.14,677.18,677.81,4267.0
2025-05-19 12:00:00,678.0,678.55,678.0,678.55,1528.0,678.0,678.55,678.0,678.55,1528.0
2025-05-19 12:05:00,678.55,678.88,677.75,677.75,1728.0,678.55,678.88,677.75,677.75,1728.0
2025-05-19 12:10:00,678.2,678.24,678.19,678.2,1507.0,678.2,678.24,678.19,678.2,1507.0
2025-05-19 12:15:00,678.33,678.72,678.2,678.23,2500.0,678.33,678.72,678.2,678.23,2500.0
2025-05-19 12:20:00,678.12,678.32,677.72,678.03,2633.0,678.12,678.32,677.72,678.03,2633.0
2025-05-19 12:25:00,678.6,678.91,678.22,678.87,1718.0,678.6,678.91,678.22,678.87,1718.0
2025-05-19 12:30:00,678.87,679.4,678.25,678.88,2122.0,678.87,679.4,678.25,678.88,2122.0
2025-05-19 12:35:00,678.88,679.9,678.87,679.76,2721.0,678.88,679.9,678.87,679.76,2721.0
2025-05-19 12:40:00,679.76,679.76,679.47,679.48,924.0,679.76,679.76,679.47,679.48,924.0
2025-05-19 12:45:00,679.98,680.01,679.47,680.01,915.0,679.98,680.01,679.47,680.01,915.0
2025-05-19 12:50:00,680.04,681.09,680.04,680.51,1364.0,680.04,681.09,680.04,680.51,1364.0
2025-05-19 12:55:00,680.92,681.24,680.34,680.34,2128.0,680.92,681.24,680.34,680.34,2128.0
2025-05-19 13:00:00,680.09,680.5,680.09,680.5,900.0,680.09,680.5,680.09,680.5,900.0
2025-05-19 13:05:00,680.0,680.83,679.99,680.83,2800.0,680.0,680.83,679.99,680.83,2800.0
2025-05-19 13:10:00,680.62,680.88,680.51,680.52,1009.0,680.62,680.88,680.51,680.52,1009.0
2025-05-19 13:15:00,680.52,680.53,679.97,679.97,1200.0,680.52,680.53,679.97,679.97,1200.0
2025-05-19 13:20:00,679.76,680.46,679.76,679.99,911.0,679.76,680.46,679.76,679.99,911.0
2025-05-19 13:25:00,680.09,680.22,679.85,679.98,2478.0,680.09,680.22,679.85,679.98,2478.0
2025-05-19 13:30:00,679.98,681.28,679.66,681.28,4381.0,679.98,681.28,679.66,681.28,4381.0
2025-05-19 13:35:00,680.93,681.02,680.22,680.59,1074.0,680.93,681.02,680.22,680.59,1074.0
2025-05-19 13:40:00,680.45,680.45,680.11,680.43,624.0,680.45,680.45,680.11,680.43,624.0
2025-05-19 13:45:00,680.22,680.35,679.87,679.87,952.0,680.22,680.35,679.87,679.87,952.0
2025-05-19 13:50:00,679.91,679.91,679.46,679.51,1740.0,679.91,679.91,679.46,679.51,1740.0
2025-05-19 13:55:00,679.44,679.66,679.34,679.34,1032.0,679.44,679.66,679.34,679.34,1032.0
2025-05-19 14:00:00,679.32,679.65,678.89,678.9,3301.0,679.32,679.65,678.89,678.9,3301.0
2025-05-19 14:05:00,679.33,679.63,679.3,679.31,8650.0,679.33,679.63,679.3,679.31,8650.0
2025-05-19 14:10:00,679.25,679.26,678.47,678.85,1448.0,679.25,679.26,678.47,678.85,1448.0
2025-05-19 14:15:00,678.68,678.69,678.21,678.42,900.0,678.68,678.69,678.21,678.42,900.0
2025-05-19 14:20:00,678.38,678.79,678.11,678.79,5308.0,678.38,678.79,678.11,678.79,5308.0
2025-05-19 14:25:00,678.93,678.93,678.31,678.93,743.0,678.93,678.93,678.31,678.93,743.0
2025-05-19 14:30:00,678.94,679.55,678.93,679.27,950.0,678.94,679.55,678.93,679.27,950.0
2025-05-19 14:35:00,679.48,679.6,679.48,679.6,725.0,679.48,679.6,679.48,679.6,725.0
2025-05-19 14:40:00,679.52,679.53,678.86,679.08,1649.0,679.52,679.53,678.86,679.08,1649.0
2025-05-19 14:45:00,678.95,679.05,678.76,678.9,1700.0,678.95,679.05,678.76,678.9,1700.0
2025-05-19 14:50:00,679.05,679.06,678.53,678.53,9699.0,679.05,679.06,678.53,678.53,9699.0
2025-05-19 14:55:00,678.78,679.24,678.66,679.24,5897.0,678.78,679.24,678.66,679.24,5897.0
2025-05-19 15:00:00,678.97,678.97,678.25,678.26,1481.0,678.97,678.97,678.25,678.26,1481.0
2025-05-19 15:05:00,678.52,678.72,677.63,677.63,1483.0,678.52,678.72,677.63,677.63,1483.0
2025-05-19 15:10:00,677.63,677.74,677.51,677.51,301.0,677.63,677.74,677.51,677.51,301.0
2025-05-19 15:15:00,677.41,677.47,677.13,677.13,1850.0,677.41,677.47,677.13,677.13,1850.0
2025-05-19 15:20:00,677.44,677.75,677.41,677.46,1882.0,677.44,677.75,677.41,677.46,1882.0
2025-05-19 15:25:00,677.46,677.79,677.09,677.79,1641.0,677.46,677.79,677.09,677.79,1641.0
2025-05-19 15:30:00,677.82,678.38,677.77,678.38,1991.0,677.82,678.38,677.77,678.38,1991.0
2025-05-19 15:35:00,678.12,678.3,677.74,677.74,1596.0,678.12,678.3,677.74,677.74,1596.0
2025-05-19 15:40:00,678.18,678.39,677.68,677.68,2368.0,678.18,678.39,677.68,677.68,2368.0
2025-05-19 15:45:00,678.0,678.91,677.98,678.88,3705.0,678.0,678.91,677.98,678.88,3705.0
2025-05-19 15:50:00,678.65,679.46,678.62,678.77,4917.0,678.65,679.46,678.62,678.77,4917.0
2025-05-19 15:55:00,678.68,679.89,678.47,679.28,17541.0,678.68,679.89,678.47,679.28,17541.0
2025-05-20 09:30:00,675.39,679.4,675.06,679.05,15957.0,675.39,679.4,675.06,679.05,15957.0
2025-05-20 09:35:00,678.64,678.97,677.23,678.4,8151.0,678.64,678.97,677.23,678.4,8151.0
2025-05-20 09:40:00,678.75,679.44,677.6,677.89,4987.0,678.75,679.44,677.6,677.89,4987.0
2025-05-20 09:45:00,679.17,679.85,678.92,679.85,2776.0,679.17,679.85,678.92,679.85,2776.0
2025-05-20 09:50:00,679.99,681.09,679.28,680.24,5241.0,679.99,681.09,679.28,680.24,5241.0
2025-05-20 09:55:00,680.07,680.07,679.05,679.05,1317.0,680.07,680.07,679.05,679.05,1317.0
2025-05-20 10:00:00,679.1,679.91,678.34,679.58,2651.0,679.1,679.91,678.34,679.58,2651.0
2025-05-20 10:05:00,680.4,680.4,679.38,679.93,2861.0,680.4,680.4,679.38,679.93,2861.0
2025-05-20 10:10:00,679.93,680.86,679.82,680.78,543.0,679.93,680.86,679.82,680.78,543.0
2025-05-20 10:15:00,680.86,681.37,680.18,680.19,2971.0,680.86,681.37,680.18,680.19,2971.0
2025-05-20 10:20:00,680.16,681.33,679.79,680.51,2870.0,680.16,681.33,679.79,680.51,2870.0
2025-05-20 10:25:00,680.77,680.84,680.64,680.74,800.0,680.77,680.84,680.64,680.74,800.0
2025-05-20 10:30:00,680.54,680.54,679.41,679.41,2312.0,680.54,680.54,679.41,679.41,2312.0
2025-05-20 10:35:00,680.13,681.09,679.48,681.09,1861.0,680.13,681.09,679.48,681.09,1861.0
2025-05-20 10:40:00,681.3,681.55,681.25,681.25,1899.0,681.3,681.55,681.25,681.25,1899.0
2025-05-20 10:45:00,681.86,681.87,680.93,680.94,2080.0,681.86,681.87,680.93,680.94,2080.0
2025-05-20 10:50:00,680.83,681.03,680.21,681.03,600.0,680.83,681.03,680.21,681.03,600.0
2025-05-20 10:55:00,681.1,681.11,680.03,680.43,2115.0,681.1,681.11,680.03,680.43,2115.0
2025-05-20 11:00:00,679.97,680.5,679.75,680.5,1268.0,679.97,680.5,679.75,680.5,1268.0
2025-05-20 11:05:00,680.78,681.15,679.9,680.0,3670.0,680.78,681.15,679.9,680.0,3670.0
2025-05-20 11:10:00,679.89,680.36,679.6,680.29,33680.0,679.89,680.36,679.6,680.29,33680.0
2025-05-20 11:15:00,680.24,681.1,680.23,680.72,1500.0,680.24,681.1,680.23,680.72,1500.0
2025-05-20 11:20:00,680.72,681.1,680.64,681.1,1315.0,680.72,681.1,680.64,681.1,1315.0
2025-05-20 11:25:00,680.97,681.55,680.96,681.55,1175.0,680.97,681.55,680.96,681.55,1175.0
2025-05-20 11:30:00,681.68,681.99,681.39,681.42,2552.0,681.68,681.99,681.39,681.42,2552.0
2025-05-20 11:35:00,681.42,681.42,681.01,681.35,1583.0,681.42,681.42,681.01,681.35,1583.0
2025-05-20 11:40:00,680.94,681.14,680.34,680.34,3028.0,680.94,681.14,680.34,680.34,3028.0
2025-05-20 11:45:00,680.35,680.41,680.12,680.12,3413.0,680.35,680.41,680.12,680.12,3413.0
2025-05-20 11:50:00,680.12,680.42,679.94,680.16,2822.0,680.12,680.42,679.94,680.16,2822.0
2025-05-20 11:55:00,680.1,681.15,680.1,680.8,4236.0,680.1,681.15,680.1,680.8,4236.0
2025-05-20 12:00:00,680.8,680.8,680.24,680.35,5881.0,680.8,680.8,680.24,680.35,5881.0
2025-05-20 12:05:00,680.37,680.65,679.94,680.14,4331.0,680.37,680.65,679.94,680.14,4331.0
2025-05-20 12:10:00,680.26,680.53,679.8,679.99,14018.0,680.26,680.53,679.8,679.99,14018.0
2025-05-20 12:15:00,679.99,680.11,679.3,679.65,6671.0,679.99,680.11,679.3,679.65,6671.0
2025-05-20 12:20:00,679.78,679.87,679.11,679.11,1831.0,679.78,679.87,679.11,679.11,1831.0
2025-05-20 12:25:00,679.47,679.82,679.09,679.81,1538.0,679.47,679.82,679.09,679.81,1538.0
2025-05-20 12:30:00,679.4,679.5,678.41,678.83,5612.0,679.4,679.5,678.41,678.83,5612.0
2025-05-20 12:35:00,678.96,679.18,678.75,679.11,20450.0,678.96,679.18,678.75,679.11,20450.0
2025-05-20 12:40:00,679.28,679.89,679.28,679.89,629.0,679.28,679.89,679.28,679.89,629.0
2025-05-20 12:45:00,679.77,680.06,679.7,679.7,1144.0,679.77,680.06,679.7,679.7,1144.0
2025-05-20 12:50:00,680.06,680.06,679.64,680.03,1203.0,680.06,680.06,679.64,680.03,1203.0
2025-05-20 12:55:00,680.33,680.89,680.33,680.89,1100.0,680.33,680.89,680.33,680.89,1100.0
2025-05-20 13:00:00,680.51,681.34,680.45,681.34,3641.0,680.51,681.34,680.45,681.34,3641.0
2025-05-20 13:05:00,681.05,681.16,681.02,681.02,1100.0,681.05,681.16,681.02,681.02,1100.0
2025-05-20 13:10:00,681.02,681.07,680.46,680.96,4106.0,681.02,681.07,680.46,680.96,4106.0
2025-05-20 13:15:00,681.05,681.15,680.72,680.85,1020.0,681.05,681.15,680.72,680.85,1020.0
2025-05-20 13:20:00,680.82,681.65,680.78,681.65,1007.0,680.82,681.65,680.78,681.65,1007.0
2025-05-20 13:25:00,681.66,682.48,681.4,682.4,1812.0,681.66,682.48,681.4,682.4,1812.0
2025-05-20 13:30:00,682.14,682.35,681.3,681.48,3693.0,682.14,682.35,681.3,681.48,3693.0
2025-05-20 13:35:00,681.48,681.69,681.24,681.69,10708.0,681.48,681.69,681.24,681.69,10708.0
2025-05-20 13:40:00,681.62,681.91,681.23,681.24,3900.0,681.62,681.91,681.23,681.24,3900.0
2025-05-20 13:45:00,680.93,681.15,680.78,681.0,2323.0,680.93,681.15,680.78,681.0,2323.0
2025-05-20 13:50:00,680.84,681.08,680.62,680.94,2433.0,680.84,681.08,680.62,680.94,2433.0
2025-05-20 13:55:00,681.08,681.47,680.98,681.47,1238.0,681.08,681.47,680.98,681.47,1238.0
2025-05-20 14:00:00,681.54,681.76,681.5,681.57,1024.0,681.54,681.76,681.5,681.57,1024.0
2025-05-20 14:05:00,681.85,682.07,681.78,682.05,2310.0,681.85,682.07,681.78,682.05,2310.0
2025-05-20 14:10:00,681.87,682.16,681.87,682.06,900.0,681.87,682.16,681.87,682.06,900.0
2025-05-20 14:15:00,682.22,682.33,680.93,680.93,4541.0,682.22,682.33,680.93,680.93,4541.0
2025-05-20 14:20:00,681.34,681.34,679.4,679.85,14735.0,681.34,681.34,679.4,679.85,14735.0
2025-05-20 14:25:00,680.07,680.07,678.4,678.4,15083.0,680.07,680.07,678.4,678.4,15083.0
2025-05-20 14:30:00,678.66,678.66,677.71,678.12,3950.0,678.66,678.66,677.71,678.12,3950.0
2025-05-20 14:35:00,678.3,679.22,677.99,679.22,6869.0,678.3,679.22,677.99,679.22,6869.0
2025-05-20 14:40:00,679.09,679.09,678.36,678.65,4432.0,679.09,679.09,678.36,678.65,4432.0
2025-05-20 14:45:00,678.63,679.04,678.29,678.29,6284.0,678.63,679.04,678.29,678.29,6284.0
2025-05-20 14:50:00,678.29,678.52,677.96,678.11,6992.0,678.29,678.52,677.96,678.11,6992.0
2025-05-20 14:55:00,678.18,678.71,678.18,678.4,2841.0,678.18,678.71,678.18,678.4,2841.0
2025-05-20 15:00:00,678.4,678.4,676.87,677.15,12317.0,678.4,678.4,676.87,677.15,12317.0
2025-05-20 15:05:00,677.15,677.59,677.0,677.51,4972.0,677.15,677.59,677.0,677.51,4972.0
2025-05-20 15:10:00,677.23,677.59,676.84,677.34,6550.0,677.23,677.59,676.84,677.34,6550.0
2025-05-20 15:15:00,677.34,678.04,677.28,678.04,5596.0,677.34,678.04,677.28,678.04,5596.0
2025-05-20 15:20:00,678.15,678.63,677.75,678.39,4924.0,678.15,678.63,677.75,678.39,4924.0
2025-05-20 15:25:00,678.59,679.02,678.08,678.08,5915.0,678.59,679.02,678.08,678.08,5915.0
2025-05-20 15:30:00,678.92,679.51,678.88,679.25,3162.0,678.92,679.51,678.88,679.25,3162.0
2025-05-20 15:35:00,679.26,679.8,679.25,679.79,4663.0,679.26,679.8,679.25,679.79,4663.0
2025-05-20 15:40:00,679.77,679.81,678.67,678.89,8373.0,679.77,679.81,678.67,678.89,8373.0
2025-05-20 15:45:00,679.21,679.81,678.86,679.0,6466.0,679.21,679.81,678.86,679.0,6466.0
2025-05-20 15:50:00,678.62,680.68,678.29,679.73,10833.0,678.62,680.68,678.29,679.73,10833.0
2025-05-20 15:55:00,679.9,680.69,679.5,680.05,23161.0,679.9,680.69,679.5,680.05,23161.0
2025-05-21 09:30:00,672.35,675.26,672.35,673.37,5637.0,672.35,675.26,672.35,673.37,5637.0
2025-05-21 09:35:00,674.38,674.56,674.19,674.56,600.0,674.38,674.56,674.19,674.56,600.0
2025-05-21 09:40:00,674.51,675.35,673.3,674.41,2622.0,674.51,675.35,673.3,674.41,2622.0
2025-05-21 09:45:00,675.12,675.49,674.07,674.07,5000.0,675.12,675.49,674.07,674.07,5000.0
2025-05-21 09:50:00,675.21,675.47,674.34,674.48,4506.0,675.21,675.47,674.34,674.48,4506.0
2025-05-21 09:55:00,674.83,675.18,674.27,674.27,1266.0,674.83,675.18,674.27,674.27,1266.0
2025-05-21 10:00:00,674.44,675.17,674.25,674.6,2151.0,674.44,675.17,674.25,674.6,2151.0
2025-05-21 10:05:00,675.0,675.0,674.59,674.83,4729.0,675.0,675.0,674.59,674.83,4729.0
2025-05-21 10:10:00,674.83,674.84,673.3,673.3,7243.0,674.83,674.84,673.3,673.3,7243.0
2025-05-21 10:15:00,673.25,674.0,673.03,674.0,1024.0,673.25,674.0,673.03,674.0,1024.0
2025-05-21 10:20:00,674.24,674.91,674.24,674.38,1375.0,674.24,674.91,674.24,674.38,1375.0
2025-05-21 10:25:00,674.38,674.38,673.44,673.44,4220.0,674.38,674.38,673.44,673.44,4220.0
2025-05-21 10:30:00,673.3,673.53,672.3,672.3,900.0,673.3,673.53,672.3,672.3,900.0
2025-05-21 10:35:00,671.75,672.49,671.75,672.49,801.0,671.75,672.49,671.75,672.49,801.0
2025-05-21 10:40:00,672.85,673.01,672.82,672.82,500.0,672.85,673.01,672.82,672.82,500.0
2025-05-21 10:45:00,672.72,672.72,671.98,671.98,3324.0,672.72,672.72,671.98,671.98,3324.0
2025-05-21 10:50:00,672.53,673.33,672.53,672.68,1424.0,672.53,673.33,672.53,672.68,1424.0
2025-05-21 10:55:00,673.03,673.6,672.95,673.6,679.0,673.03,673.6,672.95,673.6,679.0
2025-05-21 11:00:00,673.32,673.71,673.31,673.71,320.0,673.32,673.71,673.31,673.71,320.0
2025-05-21 11:05:00,673.59,674.27,673.57,674.27,1905.0,673.59,674.27,673.57,674.27,1905.0
2025-05-21 11:10:00,673.59,673.95,673.59,673.88,1357.0,673.59,673.95,673.59,673.88,1357.0
2025-05-21 11:15:00,673.88,673.88,673.11,673.8,10918.0,673.88,673.88,673.11,673.8,10918.0
2025-05-21 11:20:00,673.43,673.79,673.17,673.78,1106.0,673.43,673.79,673.17,673.78,1106.0
2025-05-21 11:25:00,673.45,673.5,672.97,672.97,3047.0,673.45,673.5,672.97,672.97,3047.0
2025-05-21 11:30:00,672.98,673.15,672.56,672.67,1635.0,672.98,673.15,672.56,672.67,1635.0
2025-05-21 11:35:00,673.04,673.04,672.37,672.64,1200.0,673.04,673.04,672.37,672.64,1200.0
2025-05-21 11:40:00,672.96,673.34,672.76,673.13,4295.0,672.96,673.34,672.76,673.13,4295.0
2025-05-21 11:45:00,673.0,673.01,672.6,672.6,800.0,673.0,673.01,672.6,672.6,800.0
2025-05-21 11:50:00,672.64,673.18,672.64,672.65,1107.0,672.64,673.18,672.64,672.65,1107.0
2025-05-21 11:55:00,673.25,673.75,672.93,673.36,2491.0,673.25,673.75,672.93,673.36,2491.0
2025-05-21 12:00:00,673.6,673.6,673.31,673.42,2000.0,673.6,673.6,673.31,673.42,2000.0
2025-05-21 12:05:00,673.42,673.86,673.3,673.86,1711.0,673.42,673.86,673.3,673.86,1711.0
2025-05-21 12:10:00,673.89,673.89,673.3,673.3,1625.0,673.89,673.89,673.3,673.3,1625.0
2025-05-21 12:15:00,673.47,673.79,672.89,672.89,4366.0,673.47,673.79,672.89,672.89,4366.0
2025-05-21 12:20:00,672.66,672.66,672.33,672.66,700.0,672.66,672.66,672.33,672.66,700.0
2025-05-21 12:25:00,672.69,673.1,672.35,672.48,1500.0,672.69,673.1,672.35,672.48,1500.0
2025-05-21 12:30:00,672.36,673.11,672.35,672.92,3151.0,672.36,673.11,672.35,672.92,3151.0
2025-05-21 12:35:00,672.84,673.14,672.44,672.76,4541.0,672.84,673.14,672.44,672.76,4541.0
2025-05-21 12:40:00,672.47,672.47,672.47,672.47,100.0,672.47,672.47,672.47,672.47,100.0
2025-05-21 12:45:00,672.43,673.15,672.39,672.72,2930.0,672.43,673.15,672.39,672.72,2930.0
2025-05-21 12:50:00,672.64,672.64,672.61,672.64,1133.0,672.64,672.64,672.61,672.64,1133.0
2025-05-21 12:55:00,672.52,672.53,671.75,671.76,1742.0,672.52,672.53,671.75,671.76,1742.0
2025-05-21 13:00:00,671.75,672.73,671.75,671.84,1465.0,671.75,672.73,671.75,671.84,1465.0
2025-05-21 13:05:00,671.72,671.86,670.48,670.48,2077.0,671.72,671.86,670.48,670.48,2077.0
2025-05-21 13:10:00,669.91,669.91,669.2,669.49,500.0,669.91,669.91,669.2,669.49,500.0
2025-05-21 13:15:00,669.46,669.49,666.04,666.83,2800.0,669.46,669.49,666.04,666.83,2800.0
2025-05-21 13:20:00,666.83,666.83,664.04,664.08,3755.0,666.83,666.83,664.04,664.08,3755.0
2025-05-21 13:25:00,664.39,664.39,663.19,663.47,1100.0,664.39,664.39,663.19,663.47,1100.0
2025-05-21 13:30:00,662.02,664.93,662.02,664.93,1900.0,662.02,664.93,662.02,664.93,1900.0
2025-05-21 13:35:00,665.1,666.62,665.1,666.62,1612.0,665.1,666.62,665.1,666.62,1612.0
2025-05-21 13:40:00,667.23,667.87,666.15,666.45,2922.0,667.23,667.87,666.15,666.45,2922.0
2025-05-21 13:45:00,666.45,667.14,666.08,667.14,4394.0,666.45,667.14,666.08,667.14,4394.0
2025-05-21 13:50:00,667.34,667.34,665.99,665.99,3876.0,667.34,667.34,665.99,665.99,3876.0
2025-05-21 13:55:00,666.18,666.18,665.32,665.84,500.0,666.18,666.18,665.32,665.84,500.0
2025-05-21 14:00:00,665.91,665.96,665.14,665.44,9574.0,665.91,665.96,665.14,665.44,9574.0
2025-05-21 14:05:00,665.78,666.72,665.21,665.95,4923.0,665.78,666.72,665.21,665.95,4923.0
2025-05-21 14:10:00,665.49,665.52,664.22,665.52,12261.0,665.49,665.52,664.22,665.52,12261.0
2025-05-21 14:15:00,665.28,665.88,665.04,665.04,11891.0,665.28,665.88,665.04,665.04,11891.0
2025-05-21 14:20:00,665.04,665.93,664.77,665.93,5208.0,665.04,665.93,664.77,665.93,5208.0
2025-05-21 14:25:00,666.29,666.93,666.18,666.71,1804.0,666.29,666.93,666.18,666.71,1804.0
2025-05-21 14:30:00,666.56,666.81,666.14,666.43,3200.0,666.56,666.81,666.14,666.43,3200.0
2025-05-21 14:35:00,666.54,667.06,665.57,665.57,2300.0,666.54,667.06,665.57,665.57,2300.0
2025-05-21 14:40:00,666.27,666.74,665.57,666.16,1300.0,666.27,666.74,665.57,666.16,1300.0
2025-05-21 14:45:00,666.18,666.22,664.99,664.99,2240.0,666.18,666.22,664.99,664.99,2240.0
2025-05-21 14:50:00,665.03,665.52,664.92,665.33,5284.0,665.03,665.52,664.92,665.33,5284.0
2025-05-21 14:55:00,664.82,665.29,664.39,664.41,3595.0,664.82,665.29,664.39,664.41,3595.0
2025-05-21 15:00:00,664.54,665.0,664.33,664.51,1875.0,664.54,665.0,664.33,664.51,1875.0
2025-05-21 15:05:00,664.54,664.58,662.31,662.66,1995.0,664.54,664.58,662.31,662.66,1995.0
2025-05-21 15:10:00,662.44,663.07,662.13,662.87,2356.0,662.44,663.07,662.13,662.87,2356.0
2025-05-21 15:15:00,662.87,663.33,662.26,662.5,2325.0,662.87,663.33,662.26,662.5,2325.0
2025-05-21 15:20:00,662.34,662.34,661.47,661.47,2006.0,662.34,662.34,661.47,661.47,2006.0
2025-05-21 15:25:00,661.14,661.42,660.29,661.2,3647.0,661.14,661.42,660.29,661.2,3647.0
2025-05-21 15:30:00,661.49,662.65,661.21,662.61,9462.0,661.49,662.65,661.21,662.61,9462.0
2025-05-21 15:35:00,662.72,663.72,662.17,663.32,9245.0,662.72,663.72,662.17,663.32,9245.0
2025-05-21 15:40:00,663.45,664.0,663.09,663.68,2382.0,663.45,664.0,663.09,663.68,2382.0
2025-05-21 15:45:00,663.68,663.84,663.02,663.02,9627.0,663.68,663.84,663.02,663.02,9627.0
2025-05-21 15:50:00,663.34,664.17,662.31,662.31,5183.0,663.34,664.17,662.31,662.31,5183.0
2025-05-21 15:55:00,662.12,662.76,661.47,661.71,13743.0,662.12,662.76,661.47,661.71,13743.0
2025-05-22 09:30:00,659.22,659.22,652.19,654.41,15527.0,659.22,659.22,652.19,654.41,15527.0
2025-05-22 09:35:00,653.56,654.43,651.43,653.34,14405.0,653.56,654.43,651.43,653.34,14405.0
2025-05-22 09:40:00,653.34,654.43,652.68,653.46,2980.0,653.34,654.43,652.68,653.46,2980.0
2025-05-22 09:45:00,653.52,656.49,653.52,655.66,12096.0,653.52,656.49,653.52,655.66,12096.0
2025-05-22 09:50:00,655.02,656.48,654.76,656.02,3934.0,655.02,656.48,654.76,656.02,3934.0
2025-05-22 09:55:00,655.58,656.01,654.38,655.79,5829.0,655.58,656.01,654.38,655.79,5829.0
2025-05-22 10:00:00,656.29,657.18,655.98,657.18,6384.0,656.29,657.18,655.98,657.18,6384.0
2025-05-22 10:05:00,656.95,658.29,656.83,658.13,4785.0,656.95,658.29,656.83,658.13,4785.0
2025-05-22 10:10:00,658.04,658.04,655.28,656.52,9047.0,658.04,658.04,655.28,656.52,9047.0
2025-05-22 10:15:00,656.52,657.63,656.52,657.63,3424.0,656.52,657.63,656.52,657.63,3424.0
2025-05-22 10:20:00,657.12,657.12,655.89,656.13,2076.0,657.12,657.12,655.89,656.13,2076.0
2025-05-22 10:25:00,655.08,655.62,654.87,655.1,7642.0,655.08,655.62,654.87,655.1,7642.0
2025-05-22 10:30:00,655.33,655.35,654.37,654.37,1501.0,655.33,655.35,654.37,654.37,1501.0
2025-05-22 10:35:00,654.43,654.43,653.83,654.16,2450.0,654.43,654.43,653.83,654.16,2450.0
2025-05-22 10:40:00,653.78,655.52,653.6,655.52,3621.0,653.78,655.52,653.6,655.52,3621.0
2025-05-22 10:45:00,655.21,655.25,653.74,654.57,1317.0,655.21,655.25,653.74,654.57,1317.0
2025-05-22 10:50:00,655.24,655.66,654.71,655.05,3202.0,655.24,655.66,654.71,655.05,3202.0
2025-05-22 10:55:00,654.2,655.53,654.19,655.39,2939.0,654.2,655.53,654.19,655.39,2939.0
2025-05-22 11:00:00,655.82,657.81,655.59,657.81,5769.0,655.82,657.81,655.59,657.81,5769.0
2025-05-22 11:05:00,657.63,659.07,657.62,658.83,1180.0,657.63,659.07,657.62,658.83,1180.0
2025-05-22 11:10:00,659.04,659.14,656.78,656.78,1600.0,659.04,659.14,656.78,656.78,1600.0
2025-05-22 11:15:00,656.92,656.92,655.87,656.18,1402.0,656.92,656.92,655.87,656.18,1402.0
2025-05-22 11:20:00,656.17,657.57,655.6,657.57,3250.0,656.17,657.57,655.6,657.57,3250.0
2025-05-22 11:25:00,657.47,657.47,656.28,656.28,812.0,657.47,657.47,656.28,656.28,812.0
2025-05-22 11:30:00,656.21,657.23,656.17,657.23,1615.0,656.21,657.23,656.17,657.23,1615.0
2025-05-22 11:35:00,656.94,658.22,656.93,658.22,2886.0,656.94,658.22,656.93,658.22,2886.0
2025-05-22 11:40:00,657.93,658.41,657.91,657.91,988.0,657.93,658.41,657.91,657.91,988.0
2025-05-22 11:45:00,657.91,658.12,657.34,657.35,1500.0,657.91,658.12,657.34,657.35,1500.0
2025-05-22 11:50:00,657.47,657.75,657.47,657.6,900.0,657.47,657.75,657.47,657.6,900.0
2025-05-22 11:55:00,657.6,657.86,657.59,657.68,934.0,657.6,657.86,657.59,657.68,934.0
2025-05-22 12:00:00,657.68,658.13,657.68,658.1,1966.0,657.68,658.13,657.68,658.1,1966.0
2025-05-22 12:05:00,658.1,658.63,658.03,658.63,6664.0,658.1,658.63,658.03,658.63,6664.0
2025-05-22 12:10:00,658.63,659.3,658.63,659.11,4661.0,658.63,659.3,658.63,659.11,4661.0
2025-05-22 12:15:00,659.4,659.49,657.95,657.95,1954.0,659.4,659.49,657.95,657.95,1954.0
2025-05-22 12:20:00,657.58,658.0,657.37,657.61,1933.0,657.58,658.0,657.37,657.61,1933.0
2025-05-22 12:25:00,657.15,657.65,656.77,656.77,709.0,657.15,657.65,656.77,656.77,709.0
2025-05-22 12:30:00,656.65,656.65,655.43,656.25,1150.0,656.65,656.65,655.43,656.25,1150.0
2025-05-22 12:35:00,656.25,656.84,656.25,656.45,1707.0,656.25,656.84,656.25,656.45,1707.0
2025-05-22 12:40:00,656.41,657.11,656.41,657.11,1695.0,656.41,657.11,656.41,657.11,1695.0
2025-05-22 12:45:00,656.77,656.87,656.0,656.11,2665.0,656.77,656.87,656.0,656.11,2665.0
2025-05-22 12:50:00,655.8,656.53,655.57,656.49,1188.0,655.8,656.53,655.57,656.49,1188.0
2025-05-22 12:55:00,655.96,655.96,655.32,655.4,850.0,655.96,655.96,655.32,655.4,850.0
2025-05-22 13:00:00,655.77,655.77,655.03,655.09,848.0,655.77,655.77,655.03,655.09,848.0
2025-05-22 13:05:00,655.12,655.53,654.86,654.86,1030.0,655.12,655.53,654.86,654.86,1030.0
2025-05-22 13:10:00,654.86,655.77,654.8,655.43,3498.0,654.86,655.77,654.8,655.43,3498.0
2025-05-22 13:15:00,655.14,656.65,655.14,656.65,3909.0,655.14,656.65,655.14,656.65,3909.0
2025-05-22 13:20:00,656.65,657.4,656.51,657.4,4549.0,656.65,657.4,656.51,657.4,4549.0
2025-05-22 13:25:00,657.73,657.73,657.54,657.54,300.0,657.73,657.73,657.54,657.54,300.0
2025-05-22 13:30:00,657.35,657.73,657.06,657.73,2826.0,657.35,657.73,657.06,657.73,2826.0
2025-05-22 13:35:00,657.89,657.89,657.65,657.65,343.0,657.89,657.89,657.65,657.65,343.0
2025-05-22 13:40:00,657.4,658.58,657.4,658.58,2856.0,657.4,658.58,657.4,658.58,2856.0
2025-05-22 13:45:00,658.24,658.91,658.16,658.63,1488.0,658.24,658.91,658.16,658.63,1488.0
2025-05-22 13:50:00,658.58,658.58,658.02,658.02,400.0,658.58,658.58,658.02,658.02,400.0
2025-05-22 13:55:00,658.26,659.15,658.26,658.79,860.0,658.26,659.15,658.26,658.79,860.0
2025-05-22 14:00:00,658.66,659.24,658.4,658.74,1928.0,658.66,659.24,658.4,658.74,1928.0
2025-05-22 14:05:00,658.51,659.06,658.51,658.83,1606.0,658.51,659.06,658.51,658.83,1606.0
2025-05-22 14:10:00,658.59,659.52,658.59,659.21,2005.0,658.59,659.52,658.59,659.21,2005.0
2025-05-22 14:15:00,659.59,659.6,659.36,659.5,442.0,659.59,659.6,659.36,659.5,442.0
2025-05-22 14:20:00,659.66,659.81,659.03,659.35,3484.0,659.66,659.81,659.03,659.35,3484.0
2025-05-22 14:25:00,659.8,659.86,659.8,659.86,300.0,659.8,659.86,659.8,659.86,300.0
2025-05-22 14:30:00,659.22,660.0,659.07,659.72,2543.0,659.22,660.0,659.07,659.72,2543.0
2025-05-22 14:35:00,659.33,659.35,659.24,659.24,700.0,659.33,659.35,659.24,659.24,700.0
2025-05-22 14:40:00,659.38,659.49,659.07,659.43,1000.0,659.38,659.49,659.07,659.43,1000.0
2025-05-22 14:45:00,659.71,659.74,659.47,659.47,300.0,659.71,659.74,659.47,659.47,300.0
2025-05-22 14:50:00,659.6,660.0,659.59,659.77,3291.0,659.6,660.0,659.59,659.77,3291.0
2025-05-22 14:55:00,660.01,660.26,660.01,660.25,938.0,660.01,660.26,660.01,660.25,938.0
2025-05-22 15:00:00,660.53,660.87,660.44,660.69,1500.0,660.53,660.87,660.44,660.69,1500.0
2025-05-22 15:05:00,660.62,660.63,660.27,660.27,1512.0,660.62,660.63,660.27,660.27,1512.0
2025-05-22 15:10:00,660.17,660.48,660.13,660.41,2866.0,660.17,660.48,660.13,660.41,2866.0
2025-05-22 15:15:00,660.41,660.64,660.21,660.63,2562.0,660.41,660.64,660.21,660.63,2562.0
2025-05-22 15:20:00,660.64,661.07,660.6,661.02,5497.0,660.64,661.07,660.6,661.02,5497.0
2025-05-22 15:25:00,661.05,661.44,660.95,661.44,1103.0,661.05,661.44,660.95,661.44,1103.0
2025-05-22 15:30:00,661.28,661.31,660.97,661.16,1500.0,661.28,661.31,660.97,661.16,1500.0
2025-05-22 15:35:00,661.16,661.34,660.89,661.34,2100.0,661.16,661.34,660.89,661.34,2100.0
2025-05-22 15:40:00,661.08,661.11,660.43,660.73,2769.0,661.08,661.11,660.43,660.73,2769.0
2025-05-22 15:45:00,660.81,661.06,659.82,661.06,6064.0,660.81,661.06,659.82,661.06,6064.0
2025-05-22 15:50:00,660.62,660.79,658.57,658.58,7106.0,660.62,660.79,658.57,658.58,7106.0
2025-05-22 15:55:00,658.53,658.53,656.01,656.93,35669.0,658.53,658.53,656.01,656.93,35669.0
2025-05-23 09:30:00,644.26,650.22,637.21,647.62,8001.0,644.26,650.22,637.21,647.62,8001.0
2025-05-23 09:35:00,648.87,651.54,648.86,651.54,1654.0,648.87,651.54,648.86,651.54,1654.0
2025-05-23 09:40:00,651.4,651.41,651.4,651.4,657.0,651.4,651.41,651.4,651.4,657.0
2025-05-23 09:45:00,651.0,652.64,650.55,651.0,2021.0,651.0,652.64,650.55,651.0,2021.0
2025-05-23 09:50:00,650.47,651.73,650.38,651.32,2298.0,650.47,651.73,650.38,651.32,2298.0
2025-05-23 09:55:00,650.45,651.8,650.45,651.8,300.0,650.45,651.8,650.45,651.8,300.0
2025-05-23 10:00:00,651.27,653.0,651.01,653.0,4079.0,651.27,653.0,651.01,653.0,4079.0
2025-05-23 10:05:00,653.1,654.62,653.08,653.82,6739.0,653.1,654.62,653.08,653.82,6739.0
2025-05-23 10:10:00,652.69,654.62,652.59,653.8,1799.0,652.69,654.62,652.59,653.8,1799.0
2025-05-23 10:15:00,653.35,653.35,652.03,652.23,1865.0,653.35,653.35,652.03,652.23,1865.0
2025-05-23 10:20:00,652.45,653.16,651.63,653.16,1889.0,652.45,653.16,651.63,653.16,1889.0
2025-05-23 10:25:00,653.88,653.88,652.38,652.38,700.0,653.88,653.88,652.38,652.38,700.0
2025-05-23 10:30:00,653.1,653.12,653.1,653.12,200.0,653.1,653.12,653.1,653.12,200.0
2025-05-23 10:35:00,654.22,654.22,653.39,653.39,300.0,654.22,654.22,653.39,653.39,300.0
2025-05-23 10:40:00,654.11,654.16,653.2,654.16,1518.0,654.11,654.16,653.2,654.16,1518.0
2025-05-23 10:45:00,654.36,654.68,653.76,654.29,1400.0,654.36,654.68,653.76,654.29,1400.0
2025-05-23 10:50:00,653.52,653.94,653.04,653.4,1100.0,653.52,653.94,653.04,653.4,1100.0
2025-05-23 10:55:00,652.47,652.47,652.11,652.11,839.0,652.47,652.47,652.11,652.11,839.0
2025-05-23 11:00:00,652.32,653.16,652.32,653.16,1000.0,652.32,653.16,652.32,653.16,1000.0
2025-05-23 11:05:00,652.53,653.15,652.31,653.14,800.0,652.53,653.15,652.31,653.14,800.0
2025-05-23 11:10:00,653.31,653.79,652.49,652.49,870.0,653.31,653.79,652.49,652.49,870.0
2025-05-23 11:15:00,652.39,653.45,652.39,653.32,306.0,652.39,653.45,652.39,653.32,306.0
2025-05-23 11:20:00,653.67,654.34,653.67,653.93,1300.0,653.67,654.34,653.67,653.93,1300.0
2025-05-23 11:25:00,654.07,654.64,653.84,654.22,1100.0,654.07,654.64,653.84,654.22,1100.0
2025-05-23 11:30:00,654.52,655.46,654.51,655.46,909.0,654.52,655.46,654.51,655.46,909.0
2025-05-23 11:35:00,655.42,656.1,654.77,655.15,1983.0,655.42,656.1,654.77,655.15,1983.0
2025-05-23 11:40:00,656.09,656.09,655.01,655.41,2349.0,656.09,656.09,655.01,655.41,2349.0
2025-05-23 11:45:00,654.93,655.32,654.55,655.32,500.0,654.93,655.32,654.55,655.32,500.0
2025-05-23 11:50:00,655.19,655.26,654.45,654.58,1589.0,655.19,655.26,654.45,654.58,1589.0
2025-05-23 11:55:00,653.89,653.91,653.52,653.52,539.0,653.89,653.91,653.52,653.52,539.0
2025-05-23 12:00:00,653.11,654.25,653.11,654.04,1110.0,653.11,654.25,653.11,654.04,1110.0
2025-05-23 12:05:00,653.94,654.15,653.33,653.71,2115.0,653.94,654.15,653.33,653.71,2115.0
2025-05-23 12:10:00,653.71,653.71,653.71,653.71,0.0,653.71,653.71,653.71,653.71,0.0
2025-05-23 12:15:00,653.77,654.0,653.69,654.0,600.0,653.77,654.0,653.69,654.0,600.0
2025-05-23 12:20:00,654.35,655.04,654.04,655.04,1500.0,654.35,655.04,654.04,655.04,1500.0
2025-05-23 12:25:00,655.21,655.21,654.95,654.95,300.0,655.21,655.21,654.95,654.95,300.0
2025-05-23 12:30:00,654.83,655.12,654.47,654.47,1110.0,654.83,655.12,654.47,654.47,1110.0
2025-05-23 12:35:00,655.19,655.75,655.19,655.75,200.0,655.19,655.75,655.19,655.75,200.0
2025-05-23 12:40:00,655.71,656.75,655.71,656.7,13984.0,655.71,656.75,655.71,656.7,13984.0
2025-05-23 12:45:00,656.79,657.24,656.65,656.88,1553.0,656.79,657.24,656.65,656.88,1553.0
2025-05-23 12:50:00,656.72,656.82,656.46,656.82,976.0,656.72,656.82,656.46,656.82,976.0
2025-05-23 12:55:00,656.31,656.31,656.11,656.11,352.0,656.31,656.31,656.11,656.11,352.0
2025-05-23 13:00:00,656.12,656.2,655.99,655.99,807.0,656.12,656.2,655.99,655.99,807.0
2025-05-23 13:05:00,656.14,656.59,656.14,656.59,302.0,656.14,656.59,656.14,656.59,302.0
2025-05-23 13:10:00,656.56,657.78,656.56,657.78,3239.0,656.56,657.78,656.56,657.78,3239.0
2025-05-23 13:15:00,658.07,658.83,658.06,658.77,900.0,658.07,658.83,658.06,658.77,900.0
2025-05-23 13:20:00,658.79,658.88,657.99,658.0,1420.0,658.79,658.88,657.99,658.0,1420.0
2025-05-23 13:25:00,658.0,658.0,658.0,658.0,0.0,658.0,658.0,658.0,658.0,0.0
2025-05-23 13:30:00,658.0,659.08,657.95,658.34,12297.0,658.0,659.08,657.95,658.34,12297.0
2025-05-23 13:35:00,658.36,658.36,658.35,658.36,117.0,658.36,658.36,658.35,658.36,117.0
2025-05-23 13:40:00,658.1,658.1,657.58,657.58,500.0,658.1,658.1,657.58,657.58,500.0
2025-05-23 13:45:00,658.13,658.31,658.13,658.31,252.0,658.13,658.31,658.13,658.31,252.0
2025-05-23 13:50:00,658.69,659.37,658.38,658.38,1789.0,658.69,659.37,658.38,658.38,1789.0
2025-05-23 13:55:00,658.3,658.49,658.3,658.49,301.0,658.3,658.49,658.3,658.49,301.0
2025-05-23 14:00:00,659.16,659.45,659.16,659.37,800.0,659.16,659.45,659.16,659.37,800.0
2025-05-23 14:05:00,659.41,659.99,659.31,659.92,1505.0,659.41,659.99,659.31,659.92,1505.0
2025-05-23 14:10:00,659.43,659.64,659.03,659.52,913.0,659.43,659.64,659.03,659.52,913.0
2025-05-23 14:15:00,659.21,659.21,659.21,659.21,200.0,659.21,659.21,659.21,659.21,200.0
2025-05-23 14:20:00,658.53,658.53,657.85,658.42,1368.0,658.53,658.53,657.85,658.42,1368.0
2025-05-23 14:25:00,658.28,658.7,658.28,658.43,490.0,658.28,658.7,658.28,658.43,490.0
2025-05-23 14:30:00,658.59,659.3,658.59,659.3,500.0,658.59,659.3,658.59,659.3,500.0
2025-05-23 14:35:00,659.42,659.71,658.72,659.07,1382.0,659.42,659.71,658.72,659.07,1382.0
2025-05-23 14:40:00,659.05,659.33,658.99,659.29,875.0,659.05,659.33,658.99,659.29,875.0
2025-05-23 14:45:00,658.62,658.74,658.19,658.72,1090.0,658.62,658.74,658.19,658.72,1090.0
2025-05-23 14:50:00,658.66,658.85,658.32,658.32,549.0,658.66,658.85,658.32,658.32,549.0
2025-05-23 14:55:00,658.35,658.76,658.35,658.76,200.0,658.35,658.76,658.35,658.76,200.0
2025-05-23 15:00:00,658.33,658.33,657.87,658.05,900.0,658.33,658.33,657.87,658.05,900.0
2025-05-23 15:05:00,657.76,658.68,657.64,658.4,870.0,657.76,658.68,657.64,658.4,870.0
2025-05-23 15:10:00,658.35,658.81,658.34,658.44,1200.0,658.35,658.81,658.34,658.44,1200.0
2025-05-23 15:15:00,658.17,658.17,657.89,657.89,702.0,658.17,658.17,657.89,657.89,702.0
2025-05-23 15:20:00,657.66,657.66,657.0,657.32,2737.0,657.66,657.66,657.0,657.32,2737.0
2025-05-23 15:25:00,657.48,657.48,656.46,656.95,5142.0,657.48,657.48,656.46,656.95,5142.0
2025-05-23 15:30:00,656.72,656.72,655.91,656.47,920.0,656.72,656.72,655.91,656.47,920.0
2025-05-23 15:35:00,656.56,657.04,656.03,657.04,869.0,656.56,657.04,656.03,657.04,869.0
2025-05-23 15:40:00,656.82,657.26,656.71,657.23,1270.0,656.82,657.26,656.71,657.23,1270.0
2025-05-23 15:45:00,657.36,657.52,656.33,656.33,901.0,657.36,657.52,656.33,656.33,901.0
2025-05-23 15:50:00,656.14,656.27,655.13,655.19,2005.0,656.14,656.27,655.13,655.19,2005.0
2025-05-23 15:55:00,654.71,656.26,654.34,655.09,16607.0,654.71,656.26,654.34,655.09,16607.0
2025-05-27 09:30:00,664.57,665.55,661.98,662.04,10299.0,664.57,665.55,661.98,662.04,10299.0
2025-05-27 09:35:00,661.39,661.68,659.88,661.59,921.0,661.39,661.68,659.88,661.59,921.0
2025-05-27 09:40:00,662.77,663.23,660.58,662.78,3873.0,662.77,663.23,660.58,662.78,3873.0
2025-05-27 09:45:00,663.48,663.63,662.71,662.74,2396.0,663.48,663.63,662.71,662.74,2396.0
2025-05-27 09:50:00,663.04,663.46,662.76,662.86,1500.0,663.04,663.46,662.76,662.86,1500.0
2025-05-27 09:55:00,663.46,663.46,662.82,662.82,1300.0,663.46,663.46,662.82,662.82,1300.0
2025-05-27 10:00:00,662.82,663.97,662.22,662.77,5534.0,662.82,663.97,662.22,662.77,5534.0
2025-05-27 10:05:00,663.18,663.23,662.32,662.33,4566.0,663.18,663.23,662.32,662.33,4566.0
2025-05-27 10:10:00,662.49,664.65,661.9,664.64,2713.0,662.49,664.65,661.9,664.64,2713.0
2025-05-27 10:15:00,665.08,665.71,664.99,665.71,4934.0,665.08,665.71,664.99,665.71,4934.0
2025-05-27 10:20:00,666.16,666.88,666.16,666.65,3804.0,666.16,666.88,666.16,666.65,3804.0
2025-05-27 10:25:00,666.65,667.77,666.61,666.97,4984.0,666.65,667.77,666.61,666.97,4984.0
2025-05-27 10:30:00,666.76,667.41,666.76,666.89,1309.0,666.76,667.41,666.76,666.89,1309.0
2025-05-27 10:35:00,666.88,666.98,666.64,666.73,1955.0,666.88,666.98,666.64,666.73,1955.0
2025-05-27 10:40:00,666.73,667.34,666.69,667.14,3907.0,666.73,667.34,666.69,667.14,3907.0
2025-05-27 10:45:00,667.14,667.88,666.52,667.88,9841.0,667.14,667.88,666.52,667.88,9841.0
2025-05-27 10:50:00,667.34,668.16,667.34,667.61,1002.0,667.34,668.16,667.34,667.61,1002.0
2025-05-27 10:55:00,667.53,668.05,667.06,667.07,1352.0,667.53,668.05,667.06,667.07,1352.0
2025-05-27 11:00:00,667.64,668.57,667.64,668.57,1229.0,667.64,668.57,667.64,668.57,1229.0
2025-05-27 11:05:00,667.9,668.38,667.66,668.28,912.0,667.9,668.38,667.66,668.28,912.0
2025-05-27 11:10:00,668.28,668.6,667.9,668.11,1545.0,668.28,668.6,667.9,668.11,1545.0
2025-05-27 11:15:00,668.58,668.77,667.9,668.77,1421.0,668.58,668.77,667.9,668.77,1421.0
2025-05-27 11:20:00,668.82,668.82,667.47,667.47,1898.0,668.82,668.82,667.47,667.47,1898.0
2025-05-27 11:25:00,668.19,669.4,667.88,669.4,2107.0,668.19,669.4,667.88,669.4,2107.0
2025-05-27 11:30:00,669.41,669.41,669.12,669.2,1406.0,669.41,669.41,669.12,669.2,1406.0
2025-05-27 11:35:00,669.23,669.8,668.92,669.8,1456.0,669.23,669.8,668.92,669.8,1456.0
2025-05-27 11:40:00,670.36,671.07,670.0,670.0,5991.0,670.36,671.07,670.0,670.0,5991.0
2025-05-27 11:45:00,670.33,670.93,669.77,670.27,3605.0,670.33,670.93,669.77,670.27,3605.0
2025-05-27 11:50:00,669.74,670.01,669.74,670.01,368.0,669.74,670.01,669.74,670.01,368.0
2025-05-27 11:55:00,669.74,669.75,669.53,669.53,317.0,669.74,669.75,669.53,669.53,317.0
2025-05-27 12:00:00,670.5,670.77,669.81,670.75,514.0,670.5,670.77,669.81,670.75,514.0
2025-05-27 12:05:00,670.38,670.39,670.38,670.38,402.0,670.38,670.39,670.38,670.38,402.0
2025-05-27 12:10:00,670.33,670.33,670.32,670.33,116.0,670.33,670.33,670.32,670.33,116.0
2025-05-27 12:15:00,670.38,670.75,670.38,670.75,331.0,670.38,670.75,670.38,670.75,331.0
2025-05-27 12:20:00,670.63,671.4,670.62,671.4,1895.0,670.63,671.4,670.62,671.4,1895.0
2025-05-27 12:25:00,671.17,671.19,670.74,671.01,3349.0,671.17,671.19,670.74,671.01,3349.0
2025-05-27 12:30:00,671.35,671.35,671.32,671.32,200.0,671.35,671.35,671.32,671.32,200.0
2025-05-27 12:35:00,671.38,672.31,671.35,672.31,1477.0,671.38,672.31,671.35,672.31,1477.0
2025-05-27 12:40:00,672.26,672.59,672.26,672.56,1000.0,672.26,672.59,672.26,672.56,1000.0
2025-05-27 12:45:00,672.08,672.49,671.84,671.85,990.0,672.08,672.49,671.84,671.85,990.0
2025-05-27 12:50:00,671.99,672.22,671.39,672.22,1440.0,671.99,672.22,671.39,672.22,1440.0
2025-05-27 12:55:00,671.94,672.07,671.89,672.07,415.0,671.94,672.07,671.89,672.07,415.0
2025-05-27 13:00:00,671.85,672.32,671.59,672.0,2804.0,671.85,672.32,671.59,672.0,2804.0
2025-05-27 13:05:00,671.94,672.09,671.93,672.09,300.0,671.94,672.09,671.93,672.09,300.0
2025-05-27 13:10:00,671.94,671.94,671.94,671.94,100.0,671.94,671.94,671.94,671.94,100.0
2025-05-27 13:15:00,671.85,672.28,671.6,671.6,775.0,671.85,672.28,671.6,671.6,775.0
2025-05-27 13:20:00,671.86,671.96,671.75,671.86,1724.0,671.86,671.96,671.75,671.86,1724.0
2025-05-27 13:25:00,671.96,672.23,671.5,672.0,2563.0,671.96,672.23,671.5,672.0,2563.0
2025-05-27 13:30:00,671.51,672.23,671.51,672.11,1600.0,671.51,672.23,671.51,672.11,1600.0
2025-05-27 13:35:00,672.09,672.09,671.97,671.97,700.0,672.09,672.09,671.97,671.97,700.0
2025-05-27 13:40:00,671.99,672.72,671.99,672.56,2919.0,671.99,672.72,671.99,672.56,2919.0
2025-05-27 13:45:00,672.72,672.72,672.59,672.6,1053.0,672.72,672.72,672.59,672.6,1053.0
2025-05-27 13:50:00,672.99,672.99,672.42,672.89,325.0,672.99,672.99,672.42,672.89,325.0
2025-05-27 13:55:00,672.93,672.94,672.72,672.72,600.0,672.93,672.94,672.72,672.72,600.0
2025-05-27 14:00:00,672.9,673.1,672.21,672.21,2010.0,672.9,673.1,672.21,672.21,2010.0
2025-05-27 14:05:00,672.09,672.35,671.74,672.05,2917.0,672.09,672.35,671.74,672.05,2917.0
2025-05-27 14:10:00,672.04,672.58,671.95,672.58,2154.0,672.04,672.58,671.95,672.58,2154.0
2025-05-27 14:15:00,672.0,672.0,672.0,672.0,581.0,672.0,672.0,672.0,672.0,581.0
2025-05-27 14:20:00,671.38,671.38,671.38,671.38,300.0,671.38,671.38,671.38,671.38,300.0
2025-05-27 14:25:00,671.57,671.99,671.57,671.74,1471.0,671.57,671.99,671.57,671.74,1471.0
2025-05-27 14:30:00,671.51,671.51,671.51,671.51,100.0,671.51,671.51,671.51,671.51,100.0
2025-05-27 14:35:00,672.08,672.08,672.0,672.0,318.0,672.08,672.08,672.0,672.0,318.0
2025-05-27 14:40:00,671.53,671.53,671.03,671.29,1205.0,671.53,671.53,671.03,671.29,1205.0
2025-05-27 14:45:00,671.36,671.36,671.1,671.19,1123.0,671.36,671.36,671.1,671.19,1123.0
2025-05-27 14:50:00,671.24,671.25,670.95,671.23,4300.0,671.24,671.25,670.95,671.23,4300.0
2025-05-27 14:55:00,670.99,670.99,670.31,670.32,1537.0,670.99,670.99,670.31,670.32,1537.0
2025-05-27 15:00:00,670.33,671.01,670.33,671.01,1182.0,670.33,671.01,670.33,671.01,1182.0
2025-05-27 15:05:00,671.08,671.31,671.08,671.22,1300.0,671.08,671.31,671.08,671.22,1300.0
2025-05-27 15:10:00,671.13,671.14,671.07,671.08,675.0,671.13,671.14,671.07,671.08,675.0
2025-05-27 15:15:00,670.85,670.95,670.45,670.88,1023.0,670.85,670.95,670.45,670.88,1023.0
2025-05-27 15:20:00,671.14,671.35,670.97,671.05,1739.0,671.14,671.35,670.97,671.05,1739.0
2025-05-27 15:25:00,670.82,671.02,670.82,671.01,1100.0,670.82,671.02,670.82,671.01,1100.0
2025-05-27 15:30:00,671.0,671.14,670.61,671.0,1108.0,671.0,671.14,670.61,671.0,1108.0
2025-05-27 15:35:00,670.75,671.03,670.57,671.0,1786.0,670.75,671.03,670.57,671.0,1786.0
2025-05-27 15:40:00,670.84,670.96,670.44,670.65,2894.0,670.84,670.96,670.44,670.65,2894.0
2025-05-27 15:45:00,670.29,670.72,670.16,670.23,3317.0,670.29,670.72,670.16,670.23,3317.0
2025-05-27 15:50:00,670.22,670.85,670.16,670.6,9091.0,670.22,670.85,670.16,670.6,9091.0
2025-05-27 15:55:00,670.16,670.79,670.16,670.59,14236.0,670.16,670.79,670.16,670.59,14236.0
2025-05-28 09:30:00,673.14,673.33,671.07,672.51,9420.0,673.14,673.33,671.07,672.51,9420.0
2025-05-28 09:35:00,673.77,673.77,671.69,671.75,3669.0,673.77,673.77,671.69,671.75,3669.0
2025-05-28 09:40:00,672.84,674.31,672.28,673.0,2039.0,672.84,674.31,672.28,673.0,2039.0
2025-05-28 09:45:00,673.25,673.74,671.8,672.12,11754.0,673.25,673.74,671.8,672.12,11754.0
2025-05-28 09:50:00,671.49,672.71,671.24,671.25,1010.0,671.49,672.71,671.24,671.25,1010.0
2025-05-28 09:55:00,671.25,671.25,670.42,670.86,1552.0,671.25,671.25,670.42,670.86,1552.0
2025-05-28 10:00:00,670.74,671.61,670.74,671.35,7867.0,670.74,671.61,670.74,671.35,7867.0
2025-05-28 10:05:00,671.43,672.19,670.91,671.08,3480.0,671.43,672.19,670.91,671.08,3480.0
2025-05-28 10:10:00,671.01,671.48,670.12,670.12,2200.0,671.01,671.48,670.12,670.12,2200.0
2025-05-28 10:15:00,669.91,670.49,669.85,670.33,5504.0,669.91,670.49,669.85,670.33,5504.0
2025-05-28 10:20:00,669.9,670.51,669.88,670.25,980.0,669.9,670.51,669.88,670.25,980.0
2025-05-28 10:25:00,670.25,670.26,668.65,668.65,1983.0,670.25,670.26,668.65,668.65,1983.0
2025-05-28 10:30:00,669.0,669.35,668.81,669.24,2297.0,669.0,669.35,668.81,669.24,2297.0
2025-05-28 10:35:00,669.45,669.45,668.47,668.48,2247.0,669.45,669.45,668.47,668.48,2247.0
2025-05-28 10:40:00,668.61,669.42,668.6,669.17,2143.0,668.61,669.42,668.6,669.17,2143.0
2025-05-28 10:45:00,668.95,669.16,667.39,668.01,5369.0,668.95,669.16,667.39,668.01,5369.0
2025-05-28 10:50:00,668.01,668.01,667.96,667.97,1266.0,668.01,668.01,667.96,667.97,1266.0
2025-05-28 10:55:00,668.53,668.58,667.31,667.97,2475.0,668.53,668.58,667.31,667.97,2475.0
2025-05-28 11:00:00,668.57,668.92,668.57,668.76,2303.0,668.57,668.92,668.57,668.76,2303.0
2025-05-28 11:05:00,668.76,668.78,668.03,668.04,1009.0,668.76,668.78,668.03,668.04,1009.0
2025-05-28 11:10:00,667.62,667.62,667.26,667.5,1000.0,667.62,667.62,667.26,667.5,1000.0
2025-05-28 11:15:00,667.46,667.46,667.19,667.19,1646.0,667.46,667.46,667.19,667.19,1646.0
2025-05-28 11:20:00,667.19,667.85,666.6,666.6,3926.0,667.19,667.85,666.6,666.6,3926.0
2025-05-28 11:25:00,666.59,666.77,666.56,666.56,1800.0,666.59,666.77,666.56,666.56,1800.0
2025-05-28 11:30:00,666.51,667.24,666.04,667.06,4237.0,666.51,667.24,666.04,667.06,4237.0
2025-05-28 11:35:00,666.85,666.88,666.75,666.88,1776.0,666.85,666.88,666.75,666.88,1776.0
2025-05-28 11:40:00,667.12,667.12,666.93,666.93,300.0,667.12,667.12,666.93,666.93,300.0
2025-05-28 11:45:00,667.06,667.35,666.97,667.35,700.0,667.06,667.35,666.97,667.35,700.0
2025-05-28 11:50:00,667.5,667.98,667.49,667.92,845.0,667.5,667.98,667.49,667.92,845.0
2025-05-28 11:55:00,667.73,668.14,667.68,667.86,4500.0,667.73,668.14,667.68,667.86,4500.0
2025-05-28 12:00:00,667.93,669.78,667.93,669.36,3333.0,667.93,669.78,667.93,669.36,3333.0
2025-05-28 12:05:00,669.36,669.39,669.29,669.36,1258.0,669.36,669.39,669.29,669.36,1258.0
2025-05-28 12:10:00,669.7,669.71,668.91,668.91,497.0,669.7,669.71,668.91,668.91,497.0
2025-05-28 12:15:00,668.91,668.91,668.91,668.91,0.0,668.91,668.91,668.91,668.91,0.0
2025-05-28 12:20:00,668.74,669.14,668.26,668.26,1341.0,668.74,669.14,668.26,668.26,1341.0
2025-05-28 12:25:00,668.18,668.31,667.83,668.05,5998.0,668.18,668.31,667.83,668.05,5998.0
2025-05-28 12:30:00,668.05,668.1,667.71,667.79,1700.0,668.05,668.1,667.71,667.79,1700.0
2025-05-28 12:35:00,668.09,668.5,668.0,668.5,5785.0,668.09,668.5,668.0,668.5,5785.0
2025-05-28 12:40:00,668.55,668.79,668.45,668.79,1268.0,668.55,668.79,668.45,668.79,1268.0
2025-05-28 12:45:00,669.48,669.48,669.48,669.48,100.0,669.48,669.48,669.48,669.48,100.0
2025-05-28 12:50:00,669.3,669.3,669.07,669.07,1300.0,669.3,669.3,669.07,669.07,1300.0
2025-05-28 12:55:00,669.6,669.76,669.6,669.75,408.0,669.6,669.76,669.6,669.75,408.0
2025-05-28 13:00:00,669.75,669.91,669.3,669.91,935.0,669.75,669.91,669.3,669.91,935.0
2025-05-28 13:05:00,669.59,669.59,669.12,669.45,1196.0,669.59,669.59,669.12,669.45,1196.0
2025-05-28 13:10:00,669.13,669.15,668.79,668.79,1272.0,669.13,669.15,668.79,668.79,1272.0
2025-05-28 13:15:00,669.1,669.24,669.1,669.24,300.0,669.1,669.24,669.1,669.24,300.0
2025-05-28 13:20:00,668.85,668.85,668.85,668.85,100.0,668.85,668.85,668.85,668.85,100.0
2025-05-28 13:25:00,668.8,668.8,668.62,668.62,601.0,668.8,668.8,668.62,668.62,601.0
2025-05-28 13:30:00,668.69,668.69,668.38,668.38,897.0,668.69,668.69,668.38,668.38,897.0
2025-05-28 13:35:00,668.38,668.92,668.32,668.92,2611.0,668.38,668.92,668.32,668.92,2611.0
2025-05-28 13:40:00,668.92,668.92,668.91,668.91,200.0,668.92,668.92,668.91,668.91,200.0
2025-05-28 13:45:00,668.83,669.36,668.81,668.82,680.0,668.83,669.36,668.81,668.82,680.0
2025-05-28 13:50:00,668.81,668.81,668.71,668.71,424.0,668.81,668.81,668.71,668.71,424.0
2025-05-28 13:55:00,669.13,669.33,668.96,669.05,2011.0,669.13,669.33,668.96,669.05,2011.0
2025-05-28 14:00:00,669.05,669.14,668.67,669.0,4582.0,669.05,669.14,668.67,669.0,4582.0
2025-05-28 14:05:00,668.84,668.84,668.0,668.0,976.0,668.84,668.84,668.0,668.0,976.0
2025-05-28 14:10:00,668.27,668.96,668.27,668.96,2468.0,668.27,668.96,668.27,668.96,2468.0
2025-05-28 14:15:00,669.0,669.03,668.87,668.88,900.0,669.0,669.03,668.87,668.88,900.0
2025-05-28 14:20:00,668.84,669.02,668.83,669.01,400.0,668.84,669.02,668.83,669.01,400.0
2025-05-28 14:25:00,668.75,668.88,668.74,668.88,1012.0,668.75,668.88,668.74,668.88,1012.0
2025-05-28 14:30:00,668.96,669.08,668.84,668.92,2600.0,668.96,669.08,668.84,668.92,2600.0
2025-05-28 14:35:00,669.08,669.24,668.9,668.91,1300.0,669.08,669.24,668.9,668.91,1300.0
2025-05-28 14:40:00,668.95,668.95,668.94,668.94,400.0,668.95,668.95,668.94,668.94,400.0
2025-05-28 14:45:00,668.94,669.27,668.71,668.76,1754.0,668.94,669.27,668.71,668.76,1754.0
2025-05-28 14:50:00,668.64,668.64,665.95,666.36,5971.0,668.64,668.64,665.95,666.36,5971.0
2025-05-28 14:55:00,666.8,667.69,666.79,667.69,300.0,666.8,667.69,666.79,667.69,300.0
2025-05-28 15:00:00,667.51,667.51,667.5,667.51,958.0,667.51,667.51,667.5,667.51,958.0
2025-05-28 15:05:00,668.26,669.09,668.23,668.83,3498.0,668.26,669.09,668.23,668.83,3498.0
2025-05-28 15:10:00,668.54,668.84,668.0,668.0,3284.0,668.54,668.84,668.0,668.0,3284.0
2025-05-28 15:15:00,667.84,667.85,667.6,667.84,600.0,667.84,667.85,667.6,667.84,600.0
2025-05-28 15:20:00,667.77,667.77,667.1,667.1,1400.0,667.77,667.77,667.1,667.1,1400.0
2025-05-28 15:25:00,667.1,667.45,667.08,667.27,7752.0,667.1,667.45,667.08,667.27,7752.0
2025-05-28 15:30:00,667.26,667.35,666.54,666.54,3030.0,667.26,667.35,666.54,666.54,3030.0
2025-05-28 15:35:00,666.54,666.54,665.92,665.92,3750.0,666.54,666.54,665.92,665.92,3750.0
2025-05-28 15:40:00,666.21,666.61,666.15,666.34,4234.0,666.21,666.61,666.15,666.34,4234.0
2025-05-28 15:45:00,666.34,667.15,666.09,666.8,14590.0,666.34,667.15,666.09,666.8,14590.0
2025-05-28 15:50:00,666.3,666.3,665.11,665.11,4014.0,666.3,666.3,665.11,665.11,4014.0
2025-05-28 15:55:00,665.37,666.41,664.82,666.41,12521.0,665.37,666.41,664.82,666.41,12521.0
2025-05-29 09:30:00,671.46,671.46,667.33,667.53,6043.0,671.46,671.46,667.33,667.53,6043.0
2025-05-29 09:35:00,667.83,667.83,666.38,667.83,500.0,667.83,667.83,666.38,667.83,500.0
2025-05-29 09:40:00,667.62,668.88,666.68,666.68,1400.0,667.62,668.88,666.68,666.68,1400.0
2025-05-29 09:45:00,666.64,667.97,666.64,667.95,2460.0,666.64,667.97,666.64,667.95,2460.0
2025-05-29 09:50:00,666.89,667.98,666.56,667.98,2960.0,666.89,667.98,666.56,667.98,2960.0
2025-05-29 09:55:00,667.5,667.79,666.82,666.97,1806.0,667.5,667.79,666.82,666.97,1806.0
2025-05-29 10:00:00,667.82,668.45,666.96,667.73,2825.0,667.82,668.45,666.96,667.73,2825.0
2025-05-29 10:05:00,667.48,667.48,664.79,664.79,1900.0,667.48,667.48,664.79,664.79,1900.0
2025-05-29 10:10:00,665.16,665.44,664.55,665.23,1300.0,665.16,665.44,664.55,665.23,1300.0
2025-05-29 10:15:00,665.26,665.32,663.41,663.7,4335.0,665.26,665.32,663.41,663.7,4335.0
2025-05-29 10:20:00,662.84,663.52,662.42,663.26,4042.0,662.84,663.52,662.42,663.26,4042.0
2025-05-29 10:25:00,663.42,665.12,663.23,664.28,6138.0,663.42,665.12,663.23,664.28,6138.0
2025-05-29 10:30:00,664.87,664.87,663.34,663.34,1417.0,664.87,664.87,663.34,663.34,1417.0
2025-05-29 10:35:00,663.44,664.58,663.44,664.24,1949.0,663.44,664.58,663.44,664.24,1949.0
2025-05-29 10:40:00,664.35,664.35,662.81,663.43,2406.0,664.35,664.35,662.81,663.43,2406.0
2025-05-29 10:45:00,663.91,664.5,663.91,664.28,1922.0,663.91,664.5,663.91,664.28,1922.0
2025-05-29 10:50:00,664.25,664.95,664.06,664.86,3002.0,664.25,664.95,664.06,664.86,3002.0
2025-05-29 10:55:00,664.86,665.43,664.76,665.41,2596.0,664.86,665.43,664.76,665.41,2596.0
2025-05-29 11:00:00,665.41,665.45,664.05,664.05,1194.0,665.41,665.45,664.05,664.05,1194.0
2025-05-29 11:05:00,664.34,664.69,663.66,664.69,1800.0,664.34,664.69,663.66,664.69,1800.0
2025-05-29 11:10:00,664.32,665.04,664.32,664.93,1537.0,664.32,665.04,664.32,664.93,1537.0
2025-05-29 11:15:00,664.9,664.98,664.83,664.98,700.0,664.9,664.98,664.83,664.98,700.0
2025-05-29 11:20:00,664.98,665.85,664.97,665.38,2307.0,664.98,665.85,664.97,665.38,2307.0
2025-05-29 11:25:00,665.98,666.22,665.64,665.94,3556.0,665.98,666.22,665.64,665.94,3556.0
2025-05-29 11:30:00,665.68,665.68,663.59,663.63,2605.0,665.68,665.68,663.59,663.63,2605.0
2025-05-29 11:35:00,663.85,663.85,663.48,663.48,900.0,663.85,663.85,663.48,663.48,900.0
2025-05-29 11:40:00,663.43,664.64,663.37,664.29,2000.0,663.43,664.64,663.37,664.29,2000.0
2025-05-29 11:45:00,664.35,664.35,664.26,664.26,1000.0,664.35,664.35,664.26,664.26,1000.0
2025-05-29 11:50:00,664.26,665.79,664.26,664.96,3031.0,664.26,665.79,664.26,664.96,3031.0
2025-05-29 11:55:00,665.42,665.42,662.35,662.43,1567.0,665.42,665.42,662.35,662.43,1567.0
2025-05-29 12:00:00,662.14,663.26,661.72,662.69,3208.0,662.14,663.26,661.72,662.69,3208.0
2025-05-29 12:05:00,662.73,663.13,662.71,662.76,2196.0,662.73,663.13,662.71,662.76,2196.0
2025-05-29 12:10:00,662.62,664.35,662.52,664.35,2000.0,662.62,664.35,662.52,664.35,2000.0
2025-05-29 12:15:00,664.41,664.55,663.93,664.52,600.0,664.41,664.55,663.93,664.52,600.0
2025-05-29 12:20:00,664.78,665.61,664.78,665.4,2395.0,664.78,665.61,664.78,665.4,2395.0
2025-05-29 12:25:00,665.4,665.97,665.3,665.69,2016.0,665.4,665.97,665.3,665.69,2016.0
2025-05-29 12:30:00,665.67,666.57,665.67,665.93,2520.0,665.67,666.57,665.67,665.93,2520.0
2025-05-29 12:35:00,665.92,665.92,665.77,665.77,600.0,665.92,665.92,665.77,665.77,600.0
2025-05-29 12:40:00,665.82,666.62,665.81,666.62,1700.0,665.82,666.62,665.81,666.62,1700.0
2025-05-29 12:45:00,666.28,666.46,665.84,665.84,2463.0,666.28,666.46,665.84,665.84,2463.0
2025-05-29 12:50:00,665.84,666.77,665.7,666.49,1701.0,665.84,666.77,665.7,666.49,1701.0
2025-05-29 12:55:00,666.82,667.39,666.52,667.27,2330.0,666.82,667.39,666.52,667.27,2330.0
2025-05-29 13:00:00,667.78,667.87,667.73,667.87,2436.0,667.78,667.87,667.73,667.87,2436.0
2025-05-29 13:05:00,667.98,667.98,667.18,667.18,2120.0,667.98,667.98,667.18,667.18,2120.0
2025-05-29 13:10:00,667.67,668.16,667.67,668.16,400.0,667.67,668.16,667.67,668.16,400.0
2025-05-29 13:15:00,667.72,667.8,667.33,667.33,1339.0,667.72,667.8,667.33,667.33,1339.0
2025-05-29 13:20:00,667.32,667.77,666.85,667.4,1400.0,667.32,667.77,666.85,667.4,1400.0
2025-05-29 13:25:00,667.36,667.36,666.67,667.05,4127.0,667.36,667.36,666.67,667.05,4127.0
2025-05-29 13:30:00,667.07,667.14,666.81,667.11,1000.0,667.07,667.14,666.81,667.11,1000.0
2025-05-29 13:35:00,667.59,667.83,667.28,667.66,2535.0,667.59,667.83,667.28,667.66,2535.0
2025-05-29 13:40:00,667.45,668.03,667.44,667.88,1700.0,667.45,668.03,667.44,667.88,1700.0
2025-05-29 13:45:00,668.29,668.29,667.17,667.29,4648.0,668.29,668.29,667.17,667.29,4648.0
2025-05-29 13:50:00,667.29,667.91,667.11,667.91,1100.0,667.29,667.91,667.11,667.91,1100.0
2025-05-29 13:55:00,667.3,667.57,667.06,667.07,1615.0,667.3,667.57,667.06,667.07,1615.0
2025-05-29 14:00:00,667.01,667.47,667.01,667.45,1868.0,667.01,667.47,667.01,667.45,1868.0
2025-05-29 14:05:00,667.55,667.55,667.29,667.41,700.0,667.55,667.55,667.29,667.41,700.0
2025-05-29 14:10:00,667.42,667.42,667.01,667.31,2164.0,667.42,667.42,667.01,667.31,2164.0
2025-05-29 14:15:00,667.29,667.29,665.93,665.93,2132.0,667.29,667.29,665.93,665.93,2132.0
2025-05-29 14:20:00,665.54,665.94,665.43,665.83,4805.0,665.54,665.94,665.43,665.83,4805.0
2025-05-29 14:25:00,665.82,665.84,665.81,665.84,300.0,665.82,665.84,665.81,665.84,300.0
2025-05-29 14:30:00,665.82,667.08,665.81,667.08,1980.0,665.82,667.08,665.81,667.08,1980.0
2025-05-29 14:35:00,667.1,667.29,666.66,667.29,331.0,667.1,667.29,666.66,667.29,331.0
2025-05-29 14:40:00,667.91,668.23,667.66,668.23,884.0,667.91,668.23,667.66,668.23,884.0
2025-05-29 14:45:00,668.23,668.39,668.19,668.2,400.0,668.23,668.39,668.19,668.2,400.0
2025-05-29 14:50:00,668.17,668.17,667.72,667.88,1844.0,668.17,668.17,667.72,667.88,1844.0
2025-05-29 14:55:00,667.87,667.87,665.91,666.1,10295.0,667.87,667.87,665.91,666.1,10295.0
2025-05-29 15:00:00,666.2,666.58,666.09,666.43,3357.0,666.2,666.58,666.09,666.43,3357.0
2025-05-29 15:05:00,666.44,666.93,666.01,666.52,2507.0,666.44,666.93,666.01,666.52,2507.0
2025-05-29 15:10:00,666.51,667.02,666.37,666.39,5660.0,666.51,667.02,666.37,666.39,5660.0
2025-05-29 15:15:00,666.46,667.41,666.42,667.38,1888.0,666.46,667.41,666.42,667.38,1888.0
2025-05-29 15:20:00,667.44,667.83,667.41,667.83,1037.0,667.44,667.83,667.41,667.83,1037.0
2025-05-29 15:25:00,668.04,668.04,667.23,667.27,1100.0,668.04,668.04,667.23,667.27,1100.0
2025-05-29 15:30:00,667.5,667.51,667.33,667.5,1927.0,667.5,667.51,667.33,667.5,1927.0
2025-05-29 15:35:00,667.31,667.8,667.26,667.73,3237.0,667.31,667.8,667.26,667.73,3237.0
2025-05-29 15:40:00,667.73,667.83,667.55,667.71,3220.0,667.73,667.83,667.55,667.71,3220.0
2025-05-29 15:45:00,667.88,668.51,667.55,667.83,5913.0,667.88,668.51,667.55,667.83,5913.0
2025-05-29 15:50:00,668.1,668.47,667.27,667.27,6682.0,668.1,668.47,667.27,667.27,6682.0
2025-05-29 15:55:00,667.44,667.78,666.86,667.57,25028.0,667.44,667.78,666.86,667.57,25028.0
2025-05-30 09:30:00,663.7,664.65,661.76,664.64,5663.0,663.7,664.65,661.76,664.64,5663.0
2025-05-30 09:35:00,664.07,664.36,662.25,663.85,1767.0,664.07,664.36,662.25,663.85,1767.0
2025-05-30 09:40:00,665.49,665.49,663.25,663.37,1268.0,665.49,665.49,663.25,663.37,1268.0
2025-05-30 09:45:00,664.87,665.64,662.79,663.72,2580.0,664.87,665.64,662.79,663.72,2580.0
2025-05-30 09:50:00,663.72,664.02,662.77,663.63,1695.0,663.72,664.02,662.77,663.63,1695.0
2025-05-30 09:55:00,663.63,663.99,662.74,662.93,3128.0,663.63,663.99,662.74,662.93,3128.0
2025-05-30 10:00:00,663.0,664.95,663.0,664.08,3011.0,663.0,664.95,663.0,664.08,3011.0
2025-05-30 10:05:00,663.99,665.91,663.9,664.91,1991.0,663.99,665.91,663.9,664.91,1991.0
2025-05-30 10:10:00,664.91,666.37,664.48,666.37,1427.0,664.91,666.37,664.48,666.37,1427.0
2025-05-30 10:15:00,666.83,666.83,665.61,665.92,2050.0,666.83,666.83,665.61,665.92,2050.0
2025-05-30 10:20:00,665.94,665.94,665.17,665.64,900.0,665.94,665.94,665.17,665.64,900.0
2025-05-30 10:25:00,665.62,666.02,665.44,665.83,1323.0,665.62,666.02,665.44,665.83,1323.0
2025-05-30 10:30:00,666.09,667.25,666.09,666.26,1675.0,666.09,667.25,666.09,666.26,1675.0
2025-05-30 10:35:00,666.91,666.91,666.54,666.54,400.0,666.91,666.91,666.54,666.54,400.0
2025-05-30 10:40:00,666.76,666.77,666.18,666.48,2403.0,666.76,666.77,666.18,666.48,2403.0
2025-05-30 10:45:00,666.23,666.23,665.16,665.57,2434.0,666.23,666.23,665.16,665.57,2434.0
2025-05-30 10:50:00,665.01,665.33,664.19,665.2,1974.0,665.01,665.33,664.19,665.2,1974.0
2025-05-30 10:55:00,665.33,665.84,664.2,664.68,1697.0,665.33,665.84,664.2,664.68,1697.0
2025-05-30 11:00:00,664.31,664.89,664.3,664.42,300.0,664.31,664.89,664.3,664.42,300.0
2025-05-30 11:05:00,664.29,665.35,664.29,664.98,1024.0,664.29,665.35,664.29,664.98,1024.0
2025-05-30 11:10:00,664.76,664.76,663.88,664.32,1200.0,664.76,664.76,663.88,664.32,1200.0
2025-05-30 11:15:00,664.18,664.18,663.47,663.7,2100.0,664.18,664.18,663.47,663.7,2100.0
2025-05-30 11:20:00,664.21,664.49,663.87,664.49,1205.0,664.21,664.49,663.87,664.49,1205.0
2025-05-30 11:25:00,664.2,665.45,664.07,665.28,1361.0,664.2,665.45,664.07,665.28,1361.0
2025-05-30 11:30:00,664.85,664.99,663.01,663.01,900.0,664.85,664.99,663.01,663.01,900.0
2025-05-30 11:35:00,662.5,662.63,661.86,661.87,400.0,662.5,662.63,661.86,661.87,400.0
2025-05-30 11:40:00,662.54,662.54,661.65,661.65,1649.0,662.54,662.54,661.65,661.65,1649.0
2025-05-30 11:45:00,661.77,662.47,661.34,662.47,600.0,661.77,662.47,661.34,662.47,600.0
2025-05-30 11:50:00,663.3,663.3,662.16,662.17,800.0,663.3,663.3,662.16,662.17,800.0
2025-05-30 11:55:00,662.7,662.7,661.9,661.9,420.0,662.7,662.7,661.9,661.9,420.0
2025-05-30 12:00:00,661.71,662.84,661.71,662.6,1321.0,661.71,662.84,661.71,662.6,1321.0
2025-05-30 12:05:00,663.14,663.66,663.14,663.66,606.0,663.14,663.66,663.14,663.66,606.0
2025-05-30 12:10:00,663.8,663.8,663.34,663.34,401.0,663.8,663.8,663.34,663.34,401.0
2025-05-30 12:15:00,663.24,663.24,662.65,662.65,928.0,663.24,663.24,662.65,662.65,928.0
2025-05-30 12:20:00,662.04,662.37,662.02,662.37,928.0,662.04,662.37,662.02,662.37,928.0
2025-05-30 12:25:00,662.37,662.61,660.9,661.19,8450.0,662.37,662.61,660.9,661.19,8450.0
2025-05-30 12:30:00,659.88,660.34,657.65,657.75,1000.0,659.88,660.34,657.65,657.75,1000.0
2025-05-30 12:35:00,658.63,660.23,658.63,660.14,1502.0,658.63,660.23,658.63,660.14,1502.0
2025-05-30 12:40:00,660.53,660.53,659.4,659.41,400.0,660.53,660.53,659.4,659.41,400.0
2025-05-30 12:45:00,659.65,660.3,659.46,659.54,3312.0,659.65,660.3,659.46,659.54,3312.0
2025-05-30 12:50:00,659.01,659.37,658.68,658.69,2500.0,659.01,659.37,658.68,658.69,2500.0
2025-05-30 12:55:00,658.58,659.64,658.51,659.54,2101.0,658.58,659.64,658.51,659.54,2101.0
2025-05-30 13:00:00,659.55,660.72,659.54,660.72,2135.0,659.55,660.72,659.54,660.72,2135.0
2025-05-30 13:05:00,661.5,662.39,661.32,662.39,1000.0,661.5,662.39,661.32,662.39,1000.0
2025-05-30 13:10:00,661.22,661.23,661.22,661.22,111.0,661.22,661.23,661.22,661.22,111.0
2025-05-30 13:15:00,661.62,661.68,661.22,661.57,901.0,661.62,661.68,661.22,661.57,901.0
2025-05-30 13:20:00,661.94,661.94,661.06,661.16,624.0,661.94,661.94,661.06,661.16,624.0
2025-05-30 13:25:00,661.29,662.19,661.28,662.13,1200.0,661.29,662.19,661.28,662.13,1200.0
2025-05-30 13:30:00,662.1,662.49,662.04,662.49,446.0,662.1,662.49,662.04,662.49,446.0
2025-05-30 13:35:00,662.14,662.59,661.69,662.14,3071.0,662.14,662.59,661.69,662.14,3071.0
2025-05-30 13:40:00,662.14,662.32,661.44,661.44,1201.0,662.14,662.32,661.44,661.44,1201.0
2025-05-30 13:45:00,661.41,661.63,661.41,661.42,902.0,661.41,661.63,661.41,661.42,902.0
2025-05-30 13:50:00,661.84,662.39,661.84,662.29,1440.0,661.84,662.39,661.84,662.29,1440.0
2025-05-30 13:55:00,662.3,662.3,661.54,661.54,700.0,662.3,662.3,661.54,661.54,700.0
2025-05-30 14:00:00,661.99,662.71,661.99,662.45,2367.0,661.99,662.71,661.99,662.45,2367.0
2025-05-30 14:05:00,662.89,663.73,662.89,663.73,600.0,662.89,663.73,662.89,663.73,600.0
2025-05-30 14:10:00,663.86,663.86,663.5,663.69,1569.0,663.86,663.86,663.5,663.69,1569.0
2025-05-30 14:15:00,663.27,664.05,662.92,663.81,6900.0,663.27,664.05,662.92,663.81,6900.0
2025-05-30 14:20:00,664.18,664.22,663.47,663.7,2449.0,664.18,664.22,663.47,663.7,2449.0
2025-05-30 14:25:00,663.7,663.94,663.48,663.48,1170.0,663.7,663.94,663.48,663.48,1170.0
2025-05-30 14:30:00,663.77,663.81,662.79,662.79,1050.0,663.77,663.81,662.79,662.79,1050.0
2025-05-30 14:35:00,662.89,663.07,662.89,663.06,422.0,662.89,663.07,662.89,663.06,422.0
2025-05-30 14:40:00,663.04,663.2,662.93,662.93,806.0,663.04,663.2,662.93,662.93,806.0
2025-05-30 14:45:00,663.16,663.91,662.98,663.91,900.0,663.16,663.91,662.98,663.91,900.0
2025-05-30 14:50:00,663.99,664.34,663.82,663.82,930.0,663.99,664.34,663.82,663.82,930.0
2025-05-30 14:55:00,663.62,663.84,663.28,663.77,1225.0,663.62,663.84,663.28,663.77,1225.0
2025-05-30 15:00:00,664.06,664.47,663.8,664.47,933.0,664.06,664.47,663.8,664.47,933.0
2025-05-30 15:05:00,664.61,664.74,664.1,664.11,3078.0,664.61,664.74,664.1,664.11,3078.0
2025-05-30 15:10:00,664.17,664.92,664.17,664.75,1020.0,664.17,664.92,664.17,664.75,1020.0
2025-05-30 15:15:00,664.83,665.66,664.73,665.66,1747.0,664.83,665.66,664.73,665.66,1747.0
2025-05-30 15:20:00,665.65,665.74,664.86,665.74,2001.0,665.65,665.74,664.86,665.74,2001.0
2025-05-30 15:25:00,665.96,665.96,665.96,665.96,100.0,665.96,665.96,665.96,665.96,100.0
2025-05-30 15:30:00,665.32,665.97,665.32,665.96,1400.0,665.32,665.97,665.32,665.96,1400.0
2025-05-30 15:35:00,665.74,666.04,664.66,664.98,4266.0,665.74,666.04,664.66,664.98,4266.0
2025-05-30 15:40:00,664.82,665.06,663.78,664.79,5382.0,664.82,665.06,663.78,664.79,5382.0
2025-05-30 15:45:00,664.55,664.55,663.54,663.7,3426.0,664.55,664.55,663.54,663.7,3426.0
2025-05-30 15:50:00,663.8,664.88,663.68,663.68,6964.0,663.8,664.88,663.68,663.68,6964.0
2025-05-30 15:55:00,663.97,666.08,663.53,664.77,34445.0,663.97,666.08,663.53,664.77,34445.0
2025-06-02 09:30:00,664.52,665.56,662.74,665.55,5596.0,664.52,665.56,662.74,665.55,5596.0
2025-06-02 09:35:00,661.7,663.3,658.74,658.81,3120.0,661.7,663.3,658.74,658.81,3120.0
2025-06-02 09:40:00,658.19,658.19,656.64,656.64,2065.0,658.19,658.19,656.64,656.64,2065.0
2025-06-02 09:45:00,656.58,656.58,656.07,656.52,485.0,656.58,656.58,656.07,656.52,485.0
2025-06-02 09:50:00,655.46,655.46,651.73,651.74,2071.0,655.46,655.46,651.73,651.74,2071.0
2025-06-02 09:55:00,654.17,655.7,653.42,653.42,2479.0,654.17,655.7,653.42,653.42,2479.0
2025-06-02 10:00:00,653.95,654.34,651.22,653.8,4258.0,653.95,654.34,651.22,653.8,4258.0
2025-06-02 10:05:00,653.85,654.28,653.31,654.03,4292.0,653.85,654.28,653.31,654.03,4292.0
2025-06-02 10:10:00,653.91,654.79,653.58,653.98,4352.0,653.91,654.79,653.58,653.98,4352.0
2025-06-02 10:15:00,653.71,655.52,653.54,654.33,5276.0,653.71,655.52,653.54,654.33,5276.0
2025-06-02 10:20:00,653.99,656.49,653.78,656.02,4257.0,653.99,656.49,653.78,656.02,4257.0
2025-06-02 10:25:00,655.86,657.01,655.86,656.97,1707.0,655.86,657.01,655.86,656.97,1707.0
2025-06-02 10:30:00,656.3,657.6,655.56,657.6,1200.0,656.3,657.6,655.56,657.6,1200.0
2025-06-02 10:35:00,657.84,658.22,656.67,656.75,655.0,657.84,658.22,656.67,656.75,655.0
2025-06-02 10:40:00,656.21,656.26,654.63,654.81,1555.0,656.21,656.26,654.63,654.81,1555.0
2025-06-02 10:45:00,655.79,656.97,655.44,656.96,2321.0,655.79,656.97,655.44,656.96,2321.0
2025-06-02 10:50:00,656.86,657.75,656.8,656.86,2832.0,656.86,657.75,656.8,656.86,2832.0
2025-06-02 10:55:00,656.6,657.56,656.6,657.48,2623.0,656.6,657.56,656.6,657.48,2623.0
2025-06-02 11:00:00,657.24,657.72,656.53,656.53,2100.0,657.24,657.72,656.53,656.53,2100.0
2025-06-02 11:05:00,656.66,656.71,655.84,655.97,3063.0,656.66,656.71,655.84,655.97,3063.0
2025-06-02 11:10:00,655.61,656.4,655.61,655.88,2109.0,655.61,656.4,655.61,655.88,2109.0
2025-06-02 11:15:00,655.88,656.52,655.79,656.08,1206.0,655.88,656.52,655.79,656.08,1206.0
2025-06-02 11:20:00,656.21,656.68,655.74,656.53,1760.0,656.21,656.68,655.74,656.53,1760.0
2025-06-02 11:25:00,656.56,656.93,655.51,656.37,7777.0,656.56,656.93,655.51,656.37,7777.0
2025-06-02 11:30:00,655.95,655.95,655.35,655.43,1247.0,655.95,655.95,655.35,655.43,1247.0
2025-06-02 11:35:00,655.4,655.48,655.02,655.43,519.0,655.4,655.48,655.02,655.43,519.0
2025-06-02 11:40:00,655.22,656.03,655.02,655.85,1995.0,655.22,656.03,655.02,655.85,1995.0
2025-06-02 11:45:00,655.97,655.97,655.86,655.86,200.0,655.97,655.97,655.86,655.86,200.0
2025-06-02 11:50:00,656.4,656.54,656.4,656.54,441.0,656.4,656.54,656.4,656.54,441.0
2025-06-02 11:55:00,656.45,656.45,654.66,654.66,763.0,656.45,656.45,654.66,654.66,763.0
2025-06-02 12:00:00,655.14,655.14,654.25,654.6,1358.0,655.14,655.14,654.25,654.6,1358.0
2025-06-02 12:05:00,654.63,654.63,653.8,654.26,900.0,654.63,654.63,653.8,654.26,900.0
2025-06-02 12:10:00,654.7,654.74,654.48,654.74,700.0,654.7,654.74,654.48,654.74,700.0
2025-06-02 12:15:00,654.5,654.51,654.5,654.5,340.0,654.5,654.51,654.5,654.5,340.0
2025-06-02 12:20:00,654.7,655.08,653.96,654.52,908.0,654.7,655.08,653.96,654.52,908.0
2025-06-02 12:25:00,654.52,654.58,653.39,654.49,1721.0,654.52,654.58,653.39,654.49,1721.0
2025-06-02 12:30:00,654.49,655.39,654.49,655.39,1400.0,654.49,655.39,654.49,655.39,1400.0
2025-06-02 12:35:00,655.23,655.23,655.23,655.23,100.0,655.23,655.23,655.23,655.23,100.0
2025-06-02 12:40:00,654.94,654.94,654.43,654.43,537.0,654.94,654.94,654.43,654.43,537.0
2025-06-02 12:45:00,654.22,654.83,654.22,654.39,2132.0,654.22,654.83,654.22,654.39,2132.0
2025-06-02 12:50:00,654.23,655.41,654.2,655.41,1884.0,654.23,655.41,654.2,655.41,1884.0
2025-06-02 12:55:00,655.29,655.67,655.1,655.67,6856.0,655.29,655.67,655.1,655.67,6856.0
2025-06-02 13:00:00,655.42,656.39,655.12,656.33,1835.0,655.42,656.39,655.12,656.33,1835.0
2025-06-02 13:05:00,656.13,656.67,656.07,656.55,1600.0,656.13,656.67,656.07,656.55,1600.0
2025-06-02 13:10:00,656.69,657.15,656.45,656.45,800.0,656.69,657.15,656.45,656.45,800.0
2025-06-02 13:15:00,656.36,657.12,656.14,656.68,598.0,656.36,657.12,656.14,656.68,598.0
2025-06-02 13:20:00,656.22,656.5,655.83,656.5,2698.0,656.22,656.5,655.83,656.5,2698.0
2025-06-02 13:25:00,656.56,656.56,655.8,655.98,901.0,656.56,656.56,655.8,655.98,901.0
2025-06-02 13:30:00,655.67,656.74,655.67,656.74,1448.0,655.67,656.74,655.67,656.74,1448.0
2025-06-02 13:35:00,656.47,657.07,656.05,657.07,1442.0,656.47,657.07,656.05,657.07,1442.0
2025-06-02 13:40:00,656.8,656.8,656.63,656.63,535.0,656.8,656.8,656.63,656.63,535.0
2025-06-02 13:45:00,656.49,657.0,656.1,656.99,2393.0,656.49,657.0,656.1,656.99,2393.0
2025-06-02 13:50:00,657.26,657.54,657.26,657.54,945.0,657.26,657.54,657.26,657.54,945.0
2025-06-02 13:55:00,657.28,658.01,657.28,658.01,314.0,657.28,658.01,657.28,658.01,314.0
2025-06-02 14:00:00,658.3,658.56,658.06,658.06,800.0,658.3,658.56,658.06,658.06,800.0
2025-06-02 14:05:00,657.93,657.93,657.93,657.93,100.0,657.93,657.93,657.93,657.93,100.0
2025-06-02 14:10:00,658.33,658.87,658.33,658.86,700.0,658.33,658.87,658.33,658.86,700.0
2025-06-02 14:15:00,659.19,659.82,659.19,659.55,741.0,659.19,659.82,659.19,659.55,741.0
2025-06-02 14:20:00,660.0,660.79,659.99,660.08,1373.0,660.0,660.79,659.99,660.08,1373.0
2025-06-02 14:25:00,659.73,660.31,659.73,660.3,236.0,659.73,660.31,659.73,660.3,236.0
2025-06-02 14:30:00,660.14,660.26,660.14,660.2,421.0,660.14,660.26,660.14,660.2,421.0
2025-06-02 14:35:00,659.92,659.92,659.92,659.92,100.0,659.92,659.92,659.92,659.92,100.0
2025-06-02 14:40:00,659.99,660.54,659.99,660.25,621.0,659.99,660.54,659.99,660.25,621.0
2025-06-02 14:45:00,660.13,660.48,660.13,660.48,539.0,660.13,660.48,660.13,660.48,539.0
2025-06-02 14:50:00,660.2,660.6,660.2,660.38,500.0,660.2,660.6,660.2,660.38,500.0
2025-06-02 14:55:00,660.94,660.94,660.66,660.85,463.0,660.94,660.94,660.66,660.85,463.0
2025-06-02 15:00:00,661.18,661.21,660.79,660.87,1324.0,661.18,661.21,660.79,660.87,1324.0
2025-06-02 15:05:00,660.93,660.93,660.47,660.56,950.0,660.93,660.93,660.47,660.56,950.0
2025-06-02 15:10:00,660.48,660.88,660.48,660.74,800.0,660.48,660.88,660.48,660.74,800.0
2025-06-02 15:15:00,660.72,660.9,660.71,660.84,750.0,660.72,660.9,660.71,660.84,750.0
2025-06-02 15:20:00,660.99,661.32,660.98,661.32,631.0,660.99,661.32,660.98,661.32,631.0
2025-06-02 15:25:00,661.5,661.5,660.98,660.98,442.0,661.5,661.5,660.98,660.98,442.0
2025-06-02 15:30:00,661.22,661.46,660.74,660.75,909.0,661.22,661.46,660.74,660.75,909.0
2025-06-02 15:35:00,660.75,660.92,660.53,660.67,3824.0,660.75,660.92,660.53,660.67,3824.0
2025-06-02 15:40:00,660.82,660.87,660.45,660.45,6283.0,660.82,660.87,660.45,660.45,6283.0
2025-06-02 15:45:00,660.44,660.67,660.03,660.03,2024.0,660.44,660.67,660.03,660.03,2024.0
2025-06-02 15:50:00,660.26,661.47,660.26,660.89,9813.0,660.26,661.47,660.26,660.89,9813.0
2025-06-02 15:55:00,660.9,660.9,660.09,660.44,23534.0,660.9,660.9,660.09,660.44,23534.0
2025-06-03 09:30:00,663.02,664.96,660.79,664.96,12124.0,663.02,664.96,660.79,664.96,12124.0
2025-06-03 09:35:00,664.75,664.92,661.35,662.02,7949.0,664.75,664.92,661.35,662.02,7949.0
2025-06-03 09:40:00,662.58,663.62,662.22,663.22,4280.0,662.58,663.62,662.22,663.22,4280.0
2025-06-03 09:45:00,663.22,663.55,663.03,663.06,2006.0,663.22,663.55,663.03,663.06,2006.0
2025-06-03 09:50:00,663.1,663.94,663.05,663.94,3454.0,663.1,663.94,663.05,663.94,3454.0
2025-06-03 09:55:00,663.75,663.98,661.36,661.82,3904.0,663.75,663.98,661.36,661.82,3904.0
2025-06-03 10:00:00,661.84,662.67,661.7,662.56,6169.0,661.84,662.67,661.7,662.56,6169.0
2025-06-03 10:05:00,662.25,663.73,661.96,662.55,3968.0,662.25,663.73,661.96,662.55,3968.0
2025-06-03 10:10:00,662.88,664.58,662.87,664.57,1837.0,662.88,664.58,662.87,664.57,1837.0
2025-06-03 10:15:00,663.98,663.98,663.98,663.98,200.0,663.98,663.98,663.98,663.98,200.0
2025-06-03 10:20:00,664.28,664.45,663.33,664.14,2600.0,664.28,664.45,663.33,664.14,2600.0
2025-06-03 10:25:00,663.84,665.83,663.76,665.83,4593.0,663.84,665.83,663.76,665.83,4593.0
2025-06-03 10:30:00,665.95,666.33,665.2,665.2,9895.0,665.95,666.33,665.2,665.2,9895.0
2025-06-03 10:35:00,664.95,665.08,664.5,664.94,1700.0,664.95,665.08,664.5,664.94,1700.0
2025-06-03 10:40:00,664.67,665.89,664.39,664.63,5142.0,664.67,665.89,664.39,664.63,5142.0
2025-06-03 10:45:00,664.11,665.05,664.11,664.59,2610.0,664.11,665.05,664.11,664.59,2610.0
2025-06-03 10:50:00,664.95,665.71,664.93,665.66,3293.0,664.95,665.71,664.93,665.66,3293.0
2025-06-03 10:55:00,665.71,665.71,664.06,664.07,1000.0,665.71,665.71,664.06,664.07,1000.0
2025-06-03 11:00:00,664.68,665.6,664.67,665.36,1900.0,664.68,665.6,664.67,665.36,1900.0
2025-06-03 11:05:00,665.36,665.8,664.91,664.91,8336.0,665.36,665.8,664.91,664.91,8336.0
2025-06-03 11:10:00,665.08,665.87,664.97,665.87,3218.0,665.08,665.87,664.97,665.87,3218.0
2025-06-03 11:15:00,665.86,665.86,665.66,665.69,900.0,665.86,665.86,665.66,665.69,900.0
2025-06-03 11:20:00,665.48,665.8,665.38,665.49,3384.0,665.48,665.8,665.38,665.49,3384.0
2025-06-03 11:25:00,665.7,665.71,664.88,665.22,4350.0,665.7,665.71,664.88,665.22,4350.0
2025-06-03 11:30:00,665.29,665.93,665.29,665.61,8003.0,665.29,665.93,665.29,665.61,8003.0
2025-06-03 11:35:00,665.66,666.27,665.66,666.23,3310.0,665.66,666.27,665.66,666.23,3310.0
2025-06-03 11:40:00,665.96,665.96,665.44,665.46,1246.0,665.96,665.96,665.44,665.46,1246.0
2025-06-03 11:45:00,665.89,666.27,665.45,665.59,3887.0,665.89,666.27,665.45,665.59,3887.0
2025-06-03 11:50:00,665.51,666.0,664.53,664.85,2462.0,665.51,666.0,664.53,664.85,2462.0
2025-06-03 11:55:00,664.85,665.92,664.84,665.66,3100.0,664.85,665.92,664.84,665.66,3100.0
2025-06-03 12:00:00,666.1,666.1,665.43,665.5,2030.0,666.1,666.1,665.43,665.5,2030.0
2025-06-03 12:05:00,665.85,666.31,665.62,665.62,4733.0,665.85,666.31,665.62,665.62,4733.0
2025-06-03 12:10:00,665.76,665.91,665.48,665.77,2100.0,665.76,665.91,665.48,665.77,2100.0
2025-06-03 12:15:00,665.64,666.3,665.64,666.24,3050.0,665.64,666.3,665.64,666.24,3050.0
2025-06-03 12:20:00,665.96,666.05,665.66,666.05,2369.0,665.96,666.05,665.66,666.05,2369.0
2025-06-03 12:25:00,666.05,666.78,666.0,666.69,3520.0,666.05,666.78,666.0,666.69,3520.0
2025-06-03 12:30:00,666.66,666.88,666.4,666.64,900.0,666.66,666.88,666.4,666.64,900.0
2025-06-03 12:35:00,666.05,666.05,665.69,665.69,800.0,666.05,666.05,665.69,665.69,800.0
2025-06-03 12:40:00,665.68,665.99,665.18,665.98,1573.0,665.68,665.99,665.18,665.98,1573.0
2025-06-03 12:45:00,665.99,666.0,665.25,665.26,1018.0,665.99,666.0,665.25,665.26,1018.0
2025-06-03 12:50:00,665.26,665.8,665.02,665.8,8763.0,665.26,665.8,665.02,665.8,8763.0
2025-06-03 12:55:00,666.19,666.19,665.43,665.5,609.0,666.19,666.19,665.43,665.5,609.0
2025-06-03 13:00:00,665.56,665.84,665.42,665.52,3656.0,665.56,665.84,665.42,665.52,3656.0
2025-06-03 13:05:00,665.95,666.06,665.61,665.61,2100.0,665.95,666.06,665.61,665.61,2100.0
2025-06-03 13:10:00,665.81,666.18,665.81,665.85,1352.0,665.81,666.18,665.81,665.85,1352.0
2025-06-03 13:15:00,665.85,666.04,665.41,665.45,3483.0,665.85,666.04,665.41,665.45,3483.0
2025-06-03 13:20:00,665.42,665.42,665.02,665.21,741.0,665.42,665.42,665.02,665.21,741.0
2025-06-03 13:25:00,665.07,665.26,664.64,664.65,2052.0,665.07,665.26,664.64,664.65,2052.0
2025-06-03 13:30:00,664.92,665.43,664.77,665.23,1415.0,664.92,665.43,664.77,665.23,1415.0
2025-06-03 13:35:00,665.12,665.95,665.12,665.95,1700.0,665.12,665.95,665.12,665.95,1700.0
2025-06-03 13:40:00,665.89,666.21,665.88,666.1,2620.0,665.89,666.21,665.88,666.1,2620.0
2025-06-03 13:45:00,666.1,666.45,666.09,666.2,1169.0,666.1,666.45,666.09,666.2,1169.0
2025-06-03 13:50:00,665.99,666.33,665.4,665.72,2225.0,665.99,666.33,665.4,665.72,2225.0
2025-06-03 13:55:00,665.67,665.67,664.74,664.97,500.0,665.67,665.67,664.74,664.97,500.0
2025-06-03 14:00:00,664.77,664.94,663.28,663.74,1940.0,664.77,664.94,663.28,663.74,1940.0
2025-06-03 14:05:00,664.14,664.16,663.31,663.54,1800.0,664.14,664.16,663.31,663.54,1800.0
2025-06-03 14:10:00,663.02,663.2,662.75,663.2,952.0,663.02,663.2,662.75,663.2,952.0
2025-06-03 14:15:00,663.06,663.56,662.43,663.56,1791.0,663.06,663.56,662.43,663.56,1791.0
2025-06-03 14:20:00,663.57,664.13,663.45,663.73,3343.0,663.57,664.13,663.45,663.73,3343.0
2025-06-03 14:25:00,663.73,664.18,663.41,664.17,1738.0,663.73,664.18,663.41,664.17,1738.0
2025-06-03 14:30:00,664.22,664.22,664.04,664.04,400.0,664.22,664.22,664.04,664.04,400.0
2025-06-03 14:35:00,664.19,664.22,663.6,663.6,1210.0,664.19,664.22,663.6,663.6,1210.0
2025-06-03 14:40:00,663.58,664.02,663.35,663.92,6600.0,663.58,664.02,663.35,663.92,6600.0
2025-06-03 14:45:00,663.91,663.91,663.52,663.65,600.0,663.91,663.91,663.52,663.65,600.0
2025-06-03 14:50:00,663.81,663.81,663.29,663.36,1628.0,663.81,663.81,663.29,663.36,1628.0
2025-06-03 14:55:00,663.43,663.48,662.94,663.2,2372.0,663.43,663.48,662.94,663.2,2372.0
2025-06-03 15:00:00,663.2,664.26,663.2,664.26,1888.0,663.2,664.26,663.2,664.26,1888.0
2025-06-03 15:05:00,664.26,664.32,664.04,664.26,2018.0,664.26,664.32,664.04,664.26,2018.0
2025-06-03 15:10:00,664.07,664.19,663.57,663.67,3458.0,664.07,664.19,663.57,663.67,3458.0
2025-06-03 15:15:00,664.09,664.17,663.9,664.1,1600.0,664.09,664.17,663.9,664.1,1600.0
2025-06-03 15:20:00,664.03,664.03,663.24,663.52,2370.0,664.03,664.03,663.24,663.52,2370.0
2025-06-03 15:25:00,663.52,664.0,663.33,664.0,4382.0,663.52,664.0,663.33,664.0,4382.0
2025-06-03 15:30:00,663.7,664.57,663.68,664.49,2779.0,663.7,664.57,663.68,664.49,2779.0
2025-06-03 15:35:00,664.51,665.05,664.51,664.75,4068.0,664.51,665.05,664.51,664.75,4068.0
2025-06-03 15:40:00,664.52,664.78,664.3,664.63,3938.0,664.52,664.78,664.3,664.63,3938.0
2025-06-03 15:45:00,664.63,664.91,664.03,664.13,3671.0,664.63,664.91,664.03,664.13,3671.0
2025-06-03 15:50:00,663.77,664.62,663.76,664.21,5231.0,663.77,664.62,663.76,664.21,5231.0
2025-06-03 15:55:00,663.98,665.13,663.75,664.17,58596.0,663.98,665.13,663.75,664.17,58596.0
2025-06-04 09:30:00,668.25,668.25,665.11,665.12,8294.0,668.25,668.25,665.11,665.12,8294.0
2025-06-04 09:35:00,666.48,666.48,666.37,666.37,300.0,666.48,666.48,666.37,666.37,300.0
2025-06-04 09:40:00,666.55,666.83,666.25,666.25,1600.0,666.55,666.83,666.25,666.25,1600.0
2025-06-04 09:45:00,665.77,666.75,665.36,666.75,1819.0,665.77,666.75,665.36,666.75,1819.0
2025-06-04 09:50:00,667.0,667.0,666.99,667.0,200.0,667.0,667.0,666.99,667.0,200.0
2025-06-04 09:55:00,666.91,667.89,666.79,667.6,1300.0,666.91,667.89,666.79,667.6,1300.0
2025-06-04 10:00:00,666.55,667.44,666.47,666.92,1800.0,666.55,667.44,666.47,666.92,1800.0
2025-06-04 10:05:00,666.14,666.14,664.55,664.87,1001.0,666.14,666.14,664.55,664.87,1001.0
2025-06-04 10:10:00,664.95,665.88,664.94,665.55,600.0,664.95,665.88,664.94,665.55,600.0
2025-06-04 10:15:00,665.77,666.93,665.77,666.57,1973.0,665.77,666.93,665.77,666.57,1973.0
2025-06-04 10:20:00,666.87,666.87,665.89,666.6,1294.0,666.87,666.87,665.89,666.6,1294.0
2025-06-04 10:25:00,667.25,668.28,667.24,668.23,2009.0,667.25,668.28,667.24,668.23,2009.0
2025-06-04 10:30:00,667.71,667.95,667.6,667.6,301.0,667.71,667.95,667.6,667.6,301.0
2025-06-04 10:35:00,667.71,668.24,667.02,667.02,1651.0,667.71,668.24,667.02,667.02,1651.0
2025-06-04 10:40:00,666.84,666.84,665.41,665.41,500.0,666.84,666.84,665.41,665.41,500.0
2025-06-04 10:45:00,665.42,665.44,665.32,665.34,700.0,665.42,665.44,665.32,665.34,700.0
2025-06-04 10:50:00,665.83,666.42,665.67,666.33,3772.0,665.83,666.42,665.67,666.33,3772.0
2025-06-04 10:55:00,666.23,666.52,666.13,666.52,1937.0,666.23,666.52,666.13,666.52,1937.0
2025-06-04 11:00:00,667.47,667.81,667.47,667.8,697.0,667.47,667.81,667.47,667.8,697.0
2025-06-04 11:05:00,667.8,667.8,667.8,667.8,0.0,667.8,667.8,667.8,667.8,0.0
2025-06-04 11:10:00,667.8,668.61,667.8,667.96,710.0,667.8,668.61,667.8,667.96,710.0
2025-06-04 11:15:00,668.08,668.66,668.07,668.63,1904.0,668.08,668.66,668.07,668.63,1904.0
2025-06-04 11:20:00,668.58,668.85,668.44,668.58,2679.0,668.58,668.85,668.44,668.58,2679.0
2025-06-04 11:25:00,668.44,668.67,667.42,667.45,1539.0,668.44,668.67,667.42,667.45,1539.0
2025-06-04 11:30:00,667.39,667.74,667.39,667.74,900.0,667.39,667.74,667.39,667.74,900.0
2025-06-04 11:35:00,667.62,668.16,667.18,668.1,1316.0,667.62,668.16,667.18,668.1,1316.0
2025-06-04 11:40:00,667.82,668.22,667.38,667.38,1950.0,667.82,668.22,667.38,667.38,1950.0
2025-06-04 11:45:00,667.82,667.84,667.82,667.83,333.0,667.82,667.84,667.82,667.83,333.0
2025-06-04 11:50:00,668.16,668.16,668.15,668.16,100.0,668.16,668.16,668.15,668.16,100.0
2025-06-04 11:55:00,668.21,668.21,667.74,667.74,1505.0,668.21,668.21,667.74,667.74,1505.0
2025-06-04 12:00:00,667.97,667.97,667.97,667.97,500.0,667.97,667.97,667.97,667.97,500.0
2025-06-04 12:05:00,667.62,667.62,667.17,667.4,652.0,667.62,667.62,667.17,667.4,652.0
2025-06-04 12:10:00,667.0,667.0,666.65,666.65,1132.0,667.0,667.0,666.65,666.65,1132.0
2025-06-04 12:15:00,666.46,666.82,666.46,666.63,771.0,666.46,666.82,666.46,666.63,771.0
2025-06-04 12:20:00,666.63,666.63,666.63,666.63,400.0,666.63,666.63,666.63,666.63,400.0
2025-06-04 12:25:00,666.99,667.59,666.99,667.08,718.0,666.99,667.59,666.99,667.08,718.0
2025-06-04 12:30:00,667.56,667.57,667.56,667.57,300.0,667.56,667.57,667.56,667.57,300.0
2025-06-04 12:35:00,667.57,667.57,667.57,667.57,0.0,667.57,667.57,667.57,667.57,0.0
2025-06-04 12:40:00,667.8,667.8,667.8,667.8,200.0,667.8,667.8,667.8,667.8,200.0
2025-06-04 12:45:00,667.8,667.8,667.8,667.8,0.0,667.8,667.8,667.8,667.8,0.0
2025-06-04 12:50:00,667.87,667.88,667.47,667.48,600.0,667.87,667.88,667.47,667.48,600.0
2025-06-04 12:55:00,667.43,667.66,667.41,667.57,903.0,667.43,667.66,667.41,667.57,903.0
2025-06-04 13:00:00,667.66,668.34,667.65,668.34,806.0,667.66,668.34,667.65,668.34,806.0
2025-06-04 13:05:00,668.34,668.34,668.34,668.34,0.0,668.34,668.34,668.34,668.34,0.0
2025-06-04 13:10:00,668.19,668.36,667.94,668.36,537.0,668.19,668.36,667.94,668.36,537.0
2025-06-04 13:15:00,668.41,668.41,668.41,668.41,100.0,668.41,668.41,668.41,668.41,100.0
2025-06-04 13:20:00,668.41,668.52,668.06,668.06,597.0,668.41,668.52,668.06,668.06,597.0
2025-06-04 13:25:00,668.34,668.35,668.06,668.06,1000.0,668.34,668.35,668.06,668.06,1000.0
2025-06-04 13:30:00,667.85,668.14,667.8,668.13,300.0,667.85,668.14,667.8,668.13,300.0
2025-06-04 13:35:00,668.2,668.2,668.2,668.2,100.0,668.2,668.2,668.2,668.2,100.0
2025-06-04 13:40:00,668.2,668.2,668.2,668.2,0.0,668.2,668.2,668.2,668.2,0.0
2025-06-04 13:45:00,667.87,668.2,667.87,668.2,506.0,667.87,668.2,667.87,668.2,506.0
2025-06-04 13:50:00,668.11,668.12,668.1,668.12,200.0,668.11,668.12,668.1,668.12,200.0
2025-06-04 13:55:00,668.12,668.12,668.12,668.12,0.0,668.12,668.12,668.12,668.12,0.0
2025-06-04 14:00:00,668.13,668.41,668.0,668.18,3350.0,668.13,668.41,668.0,668.18,3350.0
2025-06-04 14:05:00,668.69,668.69,668.22,668.25,725.0,668.69,668.69,668.22,668.25,725.0
2025-06-04 14:10:00,668.17,668.17,667.9,668.13,647.0,668.17,668.17,667.9,668.13,647.0
2025-06-04 14:15:00,667.9,668.16,667.85,668.13,919.0,667.9,668.16,667.85,668.13,919.0
2025-06-04 14:20:00,668.13,668.41,668.13,668.41,581.0,668.13,668.41,668.13,668.41,581.0
2025-06-04 14:25:00,667.85,667.93,667.71,667.74,867.0,667.85,667.93,667.71,667.74,867.0
2025-06-04 14:30:00,667.92,667.92,667.88,667.88,200.0,667.92,667.92,667.88,667.88,200.0
2025-06-04 14:35:00,667.55,667.8,667.54,667.54,491.0,667.55,667.8,667.54,667.54,491.0
2025-06-04 14:40:00,667.38,667.38,667.38,667.38,100.0,667.38,667.38,667.38,667.38,100.0
2025-06-04 14:45:00,667.18,667.18,666.82,667.04,1878.0,667.18,667.18,666.82,667.04,1878.0
2025-06-04 14:50:00,666.8,667.27,666.61,667.26,3956.0,666.8,667.27,666.61,667.26,3956.0
2025-06-04 14:55:00,667.26,667.66,667.26,667.66,521.0,667.26,667.66,667.26,667.66,521.0
2025-06-04 15:00:00,667.73,668.21,667.73,668.21,392.0,667.73,668.21,667.73,668.21,392.0
2025-06-04 15:05:00,667.55,667.59,667.33,667.33,896.0,667.55,667.59,667.33,667.33,896.0
2025-06-04 15:10:00,667.41,667.62,667.12,667.56,1767.0,667.41,667.62,667.12,667.56,1767.0
2025-06-04 15:15:00,667.62,668.15,667.37,668.15,911.0,667.62,668.15,667.37,668.15,911.0
2025-06-04 15:20:00,668.15,668.56,668.0,668.13,1943.0,668.15,668.56,668.0,668.13,1943.0
2025-06-04 15:25:00,668.35,668.35,667.48,667.88,1277.0,668.35,668.35,667.48,667.88,1277.0
2025-06-04 15:30:00,667.56,667.71,667.12,667.12,1696.0,667.56,667.71,667.12,667.12,1696.0
2025-06-04 15:35:00,667.03,667.49,666.93,666.96,2700.0,667.03,667.49,666.93,666.96,2700.0
2025-06-04 15:40:00,666.99,667.57,666.69,667.57,2736.0,666.99,667.57,666.69,667.57,2736.0
2025-06-04 15:45:00,667.57,667.57,666.94,666.95,2102.0,667.57,667.57,666.94,666.95,2102.0
2025-06-04 15:50:00,666.52,667.02,665.9,665.9,2400.0,666.52,667.02,665.9,665.9,2400.0
2025-06-04 15:55:00,665.78,665.82,665.11,665.14,11672.0,665.78,665.82,665.11,665.14,11672.0
2025-06-05 09:30:00,668.83,670.42,667.62,668.6,10537.0,668.83,670.42,667.62,668.6,10537.0
2025-06-05 09:35:00,668.6,668.61,665.27,665.27,4700.0,668.6,668.61,665.27,665.27,4700.0
2025-06-05 09:40:00,665.62,666.73,662.77,665.6,2988.0,665.62,666.73,662.77,665.6,2988.0
2025-06-05 09:45:00,666.09,666.09,663.29,663.85,1467.0,666.09,666.09,663.29,663.85,1467.0
2025-06-05 09:50:00,662.96,664.23,662.23,662.93,3092.0,662.96,664.23,662.23,662.93,3092.0
2025-06-05 09:55:00,662.55,662.55,661.11,661.12,1764.0,662.55,662.55,661.11,661.12,1764.0
2025-06-05 10:00:00,661.95,663.89,660.97,660.97,2572.0,661.95,663.89,660.97,660.97,2572.0
2025-06-05 10:05:00,661.27,663.34,661.23,662.41,3076.0,661.27,663.34,661.23,662.41,3076.0
2025-06-05 10:10:00,662.2,664.41,662.2,664.41,6006.0,662.2,664.41,662.2,664.41,6006.0
2025-06-05 10:15:00,664.63,664.83,663.8,663.87,3508.0,664.63,664.83,663.8,663.87,3508.0
2025-06-05 10:20:00,664.3,665.09,664.07,664.58,2357.0,664.3,665.09,664.07,664.58,2357.0
2025-06-05 10:25:00,665.12,665.38,663.99,664.07,1402.0,665.12,665.38,663.99,664.07,1402.0
2025-06-05 10:30:00,664.54,665.21,661.92,661.93,3542.0,664.54,665.21,661.92,661.93,3542.0
2025-06-05 10:35:00,662.16,663.49,660.7,663.49,5903.0,662.16,663.49,660.7,663.49,5903.0
2025-06-05 10:40:00,662.92,664.32,662.85,663.59,2806.0,662.92,664.32,662.85,663.59,2806.0
2025-06-05 10:45:00,662.96,664.84,662.73,663.13,5103.0,662.96,664.84,662.73,663.13,5103.0
2025-06-05 10:50:00,662.72,663.49,661.83,662.49,1810.0,662.72,663.49,661.83,662.49,1810.0
2025-06-05 10:55:00,662.92,662.95,662.47,662.95,775.0,662.92,662.95,662.47,662.95,775.0
2025-06-05 11:00:00,663.22,664.39,662.52,664.11,1456.0,663.22,664.39,662.52,664.11,1456.0
2025-06-05 11:05:00,664.01,664.65,663.53,663.97,4307.0,664.01,664.65,663.53,663.97,4307.0
2025-06-05 11:10:00,663.96,663.96,663.74,663.77,600.0,663.96,663.96,663.74,663.77,600.0
2025-06-05 11:15:00,663.95,664.89,663.53,664.81,3598.0,663.95,664.89,663.53,664.81,3598.0
2025-06-05 11:20:00,664.59,664.89,664.33,664.84,2313.0,664.59,664.89,664.33,664.84,2313.0
2025-06-05 11:25:00,664.56,665.82,664.28,665.82,5993.0,664.56,665.82,664.28,665.82,5993.0
2025-06-05 11:30:00,665.95,666.37,665.95,666.26,1300.0,665.95,666.37,665.95,666.26,1300.0
2025-06-05 11:35:00,666.35,666.45,666.04,666.45,1300.0,666.35,666.45,666.04,666.45,1300.0
2025-06-05 11:40:00,666.44,666.86,664.93,665.45,8239.0,666.44,666.86,664.93,665.45,8239.0
2025-06-05 11:45:00,665.38,665.38,664.59,664.91,1357.0,665.38,665.38,664.59,664.91,1357.0
2025-06-05 11:50:00,664.63,664.96,664.63,664.72,700.0,664.63,664.96,664.63,664.72,700.0
2025-06-05 11:55:00,664.74,665.75,664.74,665.66,2000.0,664.74,665.75,664.74,665.66,2000.0
2025-06-05 12:00:00,665.82,666.85,665.82,666.81,2290.0,665.82,666.85,665.82,666.81,2290.0
2025-06-05 12:05:00,666.81,666.81,666.24,666.25,1597.0,666.81,666.81,666.24,666.25,1597.0
2025-06-05 12:10:00,666.16,666.25,665.63,666.19,1548.0,666.16,666.25,665.63,666.19,1548.0
2025-06-05 12:15:00,665.84,665.96,664.5,664.92,2587.0,665.84,665.96,664.5,664.92,2587.0
2025-06-05 12:20:00,664.76,665.06,664.76,665.06,1450.0,664.76,665.06,664.76,665.06,1450.0
2025-06-05 12:25:00,665.22,666.22,665.06,666.22,2331.0,665.22,666.22,665.06,666.22,2331.0
2025-06-05 12:30:00,666.3,666.3,665.62,665.62,910.0,666.3,666.3,665.62,665.62,910.0
2025-06-05 12:35:00,665.41,665.41,665.06,665.08,1300.0,665.41,665.41,665.06,665.08,1300.0
2025-06-05 12:40:00,664.95,665.49,664.86,664.86,2139.0,664.95,665.49,664.86,664.86,2139.0
2025-06-05 12:45:00,664.68,664.68,662.0,662.36,1701.0,664.68,664.68,662.0,662.36,1701.0
2025-06-05 12:50:00,662.08,662.59,661.08,662.23,2296.0,662.08,662.59,661.08,662.23,2296.0
2025-06-05 12:55:00,662.8,662.8,662.19,662.74,3245.0,662.8,662.8,662.19,662.74,3245.0
2025-06-05 13:00:00,662.73,663.96,662.73,663.96,3265.0,662.73,663.96,662.73,663.96,3265.0
2025-06-05 13:05:00,664.0,665.21,663.9,664.57,1657.0,664.0,665.21,663.9,664.57,1657.0
2025-06-05 13:10:00,665.05,665.42,664.56,665.42,2626.0,665.05,665.42,664.56,665.42,2626.0
2025-06-05 13:15:00,665.93,665.93,665.37,665.37,1900.0,665.93,665.93,665.37,665.37,1900.0
2025-06-05 13:20:00,665.37,666.12,665.37,665.84,1799.0,665.37,666.12,665.37,665.84,1799.0
2025-06-05 13:25:00,665.84,666.22,665.75,665.8,1095.0,665.84,666.22,665.75,665.8,1095.0
2025-06-05 13:30:00,666.11,666.32,665.72,666.32,1692.0,666.11,666.32,665.72,666.32,1692.0
2025-06-05 13:35:00,666.32,666.76,665.96,666.59,2114.0,666.32,666.76,665.96,666.59,2114.0
2025-06-05 13:40:00,666.7,667.11,666.69,666.95,3633.0,666.7,667.11,666.69,666.95,3633.0
2025-06-05 13:45:00,666.84,667.8,666.82,667.25,5372.0,666.84,667.8,666.82,667.25,5372.0
2025-06-05 13:50:00,667.43,668.45,667.15,668.36,5376.0,667.43,668.45,667.15,668.36,5376.0
2025-06-05 13:55:00,668.36,668.76,667.77,668.3,12679.0,668.36,668.76,667.77,668.3,12679.0
2025-06-05 14:00:00,668.3,668.5,667.57,667.7,16535.0,668.3,668.5,667.57,667.7,16535.0
2025-06-05 14:05:00,667.59,667.59,666.96,667.01,1888.0,667.59,667.59,666.96,667.01,1888.0
2025-06-05 14:10:00,666.83,667.32,666.68,667.26,3053.0,666.83,667.32,666.68,667.26,3053.0
2025-06-05 14:15:00,667.25,667.28,666.07,666.93,3100.0,667.25,667.28,666.07,666.93,3100.0
2025-06-05 14:20:00,667.3,668.02,666.94,668.02,1210.0,667.3,668.02,666.94,668.02,1210.0
2025-06-05 14:25:00,667.63,668.0,666.92,667.04,2221.0,667.63,668.0,666.92,667.04,2221.0
2025-06-05 14:30:00,666.96,667.39,666.65,667.39,2728.0,666.96,667.39,666.65,667.39,2728.0
2025-06-05 14:35:00,667.72,667.9,666.71,667.9,3533.0,667.72,667.9,666.71,667.9,3533.0
2025-06-05 14:40:00,666.84,667.2,666.55,666.85,1702.0,666.84,667.2,666.55,666.85,1702.0
2025-06-05 14:45:00,667.19,667.3,666.88,666.88,1708.0,667.19,667.3,666.88,666.88,1708.0
2025-06-05 14:50:00,666.91,667.29,666.48,666.48,1503.0,666.91,667.29,666.48,666.48,1503.0
2025-06-05 14:55:00,666.48,666.8,665.55,666.0,1600.0,666.48,666.8,665.55,666.0,1600.0
2025-06-05 15:00:00,666.0,666.62,665.61,665.62,1078.0,666.0,666.62,665.61,665.62,1078.0
2025-06-05 15:05:00,665.61,665.66,665.23,665.62,1439.0,665.61,665.66,665.23,665.62,1439.0
2025-06-05 15:10:00,665.71,665.71,664.3,664.32,2890.0,665.71,665.71,664.3,664.32,2890.0
2025-06-05 15:15:00,664.46,664.64,660.85,661.42,2717.0,664.46,664.64,660.85,661.42,2717.0
2025-06-05 15:20:00,661.59,661.6,659.6,659.6,2300.0,661.59,661.6,659.6,659.6,2300.0
2025-06-05 15:25:00,659.71,662.11,659.7,661.51,8171.0,659.71,662.11,659.7,661.51,8171.0
2025-06-05 15:30:00,661.77,662.93,661.77,662.81,2897.0,661.77,662.93,661.77,662.81,2897.0
2025-06-05 15:35:00,662.93,664.6,662.87,664.33,3834.0,662.93,664.6,662.87,664.33,3834.0
2025-06-05 15:40:00,664.29,664.34,663.36,663.71,3428.0,664.29,664.34,663.36,663.71,3428.0
2025-06-05 15:45:00,663.64,664.37,663.44,664.11,5017.0,663.64,664.37,663.44,664.11,5017.0
2025-06-05 15:50:00,663.68,663.68,661.2,661.2,5303.0,663.68,663.68,661.2,661.2,5303.0
2025-06-05 15:55:00,661.47,662.31,661.18,662.26,26273.0,661.47,662.31,661.18,662.26,26273.0
2025-06-06 09:30:00,672.47,672.51,671.74,672.5,6073.0,672.47,672.51,671.74,672.5,6073.0
2025-06-06 09:35:00,672.71,673.79,670.74,671.62,3701.0,672.71,673.79,670.74,671.62,3701.0
2025-06-06 09:40:00,672.67,673.01,671.0,672.0,1833.0,672.67,673.01,671.0,672.0,1833.0
2025-06-06 09:45:00,672.13,672.13,671.31,671.4,1944.0,672.13,672.13,671.31,671.4,1944.0
2025-06-06 09:50:00,671.13,671.18,668.97,668.98,1025.0,671.13,671.18,668.97,668.98,1025.0
2025-06-06 09:55:00,670.0,670.47,669.04,670.47,3616.0,670.0,670.47,669.04,670.47,3616.0
2025-06-06 10:00:00,670.47,671.0,669.37,669.37,1823.0,670.47,671.0,669.37,669.37,1823.0
2025-06-06 10:05:00,669.88,670.5,669.52,670.46,1285.0,669.88,670.5,669.52,670.46,1285.0
2025-06-06 10:10:00,670.03,670.03,669.04,669.67,710.0,670.03,670.03,669.04,669.67,710.0
2025-06-06 10:15:00,669.66,670.36,669.57,670.18,1811.0,669.66,670.36,669.57,670.18,1811.0
2025-06-06 10:20:00,670.86,671.68,670.86,671.64,700.0,670.86,671.68,670.86,671.64,700.0
2025-06-06 10:25:00,671.91,672.52,671.91,672.1,685.0,671.91,672.52,671.91,672.1,685.0
2025-06-06 10:30:00,672.21,672.21,671.13,671.52,1208.0,672.21,672.21,671.13,671.52,1208.0
2025-06-06 10:35:00,671.77,671.77,671.41,671.41,297.0,671.77,671.77,671.41,671.41,297.0
2025-06-06 10:40:00,671.8,672.42,671.68,672.42,1054.0,671.8,672.42,671.68,672.42,1054.0
2025-06-06 10:45:00,671.83,672.35,671.81,672.35,800.0,671.83,672.35,671.81,672.35,800.0
2025-06-06 10:50:00,672.39,672.55,672.3,672.55,417.0,672.39,672.55,672.3,672.55,417.0
2025-06-06 10:55:00,673.11,673.17,672.69,672.87,1360.0,673.11,673.17,672.69,672.87,1360.0
2025-06-06 11:00:00,673.38,673.42,673.36,673.36,400.0,673.38,673.42,673.36,673.36,400.0
2025-06-06 11:05:00,673.65,674.09,673.55,674.09,537.0,673.65,674.09,673.55,674.09,537.0
2025-06-06 11:10:00,673.33,673.76,673.33,673.76,400.0,673.33,673.76,673.33,673.76,400.0
2025-06-06 11:15:00,673.12,673.37,671.05,671.46,2752.0,673.12,673.37,671.05,671.46,2752.0
2025-06-06 11:20:00,670.62,671.25,670.58,671.25,455.0,670.62,671.25,670.58,671.25,455.0
2025-06-06 11:25:00,670.56,672.14,670.55,672.14,1452.0,670.56,672.14,670.55,672.14,1452.0
2025-06-06 11:30:00,671.37,671.37,671.37,671.37,400.0,671.37,671.37,671.37,671.37,400.0
2025-06-06 11:35:00,671.3,671.51,670.37,670.37,1107.0,671.3,671.51,670.37,670.37,1107.0
2025-06-06 11:40:00,670.48,670.99,670.47,670.99,1385.0,670.48,670.99,670.47,670.99,1385.0
2025-06-06 11:45:00,671.5,671.52,671.5,671.52,302.0,671.5,671.52,671.5,671.52,302.0
2025-06-06 11:50:00,671.72,671.86,671.72,671.76,400.0,671.72,671.86,671.72,671.76,400.0
2025-06-06 11:55:00,671.82,671.82,670.81,671.36,1647.0,671.82,671.82,670.81,671.36,1647.0
2025-06-06 12:00:00,671.36,671.36,671.36,671.36,0.0,671.36,671.36,671.36,671.36,0.0
2025-06-06 12:05:00,671.74,671.86,671.74,671.86,502.0,671.74,671.86,671.74,671.86,502.0
2025-06-06 12:10:00,671.98,672.8,671.84,672.8,917.0,671.98,672.8,671.84,672.8,917.0
2025-06-06 12:15:00,672.66,673.04,671.75,671.75,700.0,672.66,673.04,671.75,671.75,700.0
2025-06-06 12:20:00,672.23,672.23,672.23,672.23,100.0,672.23,672.23,672.23,672.23,100.0
2025-06-06 12:25:00,671.99,672.2,671.98,672.2,337.0,671.99,672.2,671.98,672.2,337.0
2025-06-06 12:30:00,672.28,672.34,672.16,672.16,904.0,672.28,672.34,672.16,672.16,904.0
2025-06-06 12:35:00,671.63,671.75,671.24,671.5,1540.0,671.63,671.75,671.24,671.5,1540.0
2025-06-06 12:40:00,671.32,671.49,670.97,670.97,1457.0,671.32,671.49,670.97,670.97,1457.0
2025-06-06 12:45:00,670.99,671.31,670.99,671.31,300.0,670.99,671.31,670.99,671.31,300.0
2025-06-06 12:50:00,670.65,670.65,670.33,670.33,400.0,670.65,670.65,670.33,670.33,400.0
2025-06-06 12:55:00,669.78,670.16,669.78,670.16,1029.0,669.78,670.16,669.78,670.16,1029.0
2025-06-06 13:00:00,669.92,669.92,669.92,669.92,100.0,669.92,669.92,669.92,669.92,100.0
2025-06-06 13:05:00,669.84,669.84,669.15,669.45,2845.0,669.84,669.84,669.15,669.45,2845.0
2025-06-06 13:10:00,669.07,669.32,669.07,669.32,300.0,669.07,669.32,669.07,669.32,300.0
2025-06-06 13:15:00,669.71,670.13,669.71,670.13,356.0,669.71,670.13,669.71,670.13,356.0
2025-06-06 13:20:00,670.17,670.68,670.17,670.36,300.0,670.17,670.68,670.17,670.36,300.0
2025-06-06 13:25:00,669.95,669.95,669.95,669.95,100.0,669.95,669.95,669.95,669.95,100.0
2025-06-06 13:30:00,670.27,670.47,670.04,670.47,723.0,670.27,670.47,670.04,670.47,723.0
2025-06-06 13:35:00,670.08,670.26,669.79,669.79,804.0,670.08,670.26,669.79,669.79,804.0
2025-06-06 13:40:00,670.02,670.23,669.78,670.23,634.0,670.02,670.23,669.78,670.23,634.0
2025-06-06 13:45:00,670.23,670.23,670.23,670.23,0.0,670.23,670.23,670.23,670.23,0.0
2025-06-06 13:50:00,670.0,670.17,669.99,670.07,645.0,670.0,670.17,669.99,670.07,645.0
2025-06-06 13:55:00,670.17,670.17,670.17,670.17,100.0,670.17,670.17,670.17,670.17,100.0
2025-06-06 14:00:00,670.29,671.0,670.11,670.87,828.0,670.29,671.0,670.11,670.87,828.0
2025-06-06 14:05:00,670.8,671.06,670.8,671.06,1156.0,670.8,671.06,670.8,671.06,1156.0
2025-06-06 14:10:00,670.7,670.74,670.52,670.66,889.0,670.7,670.74,670.52,670.66,889.0
2025-06-06 14:15:00,671.02,671.22,671.02,671.22,610.0,671.02,671.22,671.02,671.22,610.0
2025-06-06 14:20:00,671.04,671.04,671.04,671.04,100.0,671.04,671.04,671.04,671.04,100.0
2025-06-06 14:25:00,670.62,670.62,670.21,670.22,800.0,670.62,670.62,670.21,670.22,800.0
2025-06-06 14:30:00,670.22,671.42,670.21,671.42,1650.0,670.22,671.42,670.21,671.42,1650.0
2025-06-06 14:35:00,671.82,671.82,671.59,671.59,450.0,671.82,671.82,671.59,671.59,450.0
2025-06-06 14:40:00,671.64,672.08,671.43,672.08,1305.0,671.64,672.08,671.43,672.08,1305.0
2025-06-06 14:45:00,671.66,671.74,671.43,671.43,1420.0,671.66,671.74,671.43,671.43,1420.0
2025-06-06 14:50:00,671.43,671.74,671.43,671.74,2839.0,671.43,671.74,671.43,671.74,2839.0
2025-06-06 14:55:00,671.74,671.74,671.18,671.24,3100.0,671.74,671.74,671.18,671.24,3100.0
2025-06-06 15:00:00,671.33,671.82,671.13,671.81,1547.0,671.33,671.82,671.13,671.81,1547.0
2025-06-06 15:05:00,672.23,672.23,671.96,671.96,300.0,672.23,672.23,671.96,671.96,300.0
2025-06-06 15:10:00,671.74,671.77,671.5,671.71,1052.0,671.74,671.77,671.5,671.71,1052.0
2025-06-06 15:15:00,671.75,671.75,671.75,671.75,200.0,671.75,671.75,671.75,671.75,200.0
2025-06-06 15:20:00,671.66,671.7,671.48,671.49,722.0,671.66,671.7,671.48,671.49,722.0
2025-06-06 15:25:00,671.83,671.83,671.83,671.83,104.0,671.83,671.83,671.83,671.83,104.0
2025-06-06 15:30:00,671.5,671.51,671.25,671.41,1869.0,671.5,671.51,671.25,671.41,1869.0
2025-06-06 15:35:00,671.8,671.8,671.4,671.46,1183.0,671.8,671.8,671.4,671.46,1183.0
2025-06-06 15:40:00,671.57,671.62,671.15,671.2,1448.0,671.57,671.62,671.15,671.2,1448.0
2025-06-06 15:45:00,671.41,671.54,671.09,671.1,1088.0,671.41,671.54,671.09,671.1,1088.0
2025-06-06 15:50:00,671.3,672.65,671.3,672.28,4036.0,671.3,672.65,671.3,672.28,4036.0
2025-06-06 15:55:00,672.2,672.74,671.23,671.25,8477.0,672.2,672.74,671.23,671.25,8477.0
2025-06-09 09:30:00,675.0,675.0,670.88,670.88,8679.0,675.0,675.0,670.88,670.88,8679.0
2025-06-09 09:35:00,671.59,673.92,671.28,673.49,1793.0,671.59,673.92,671.28,673.49,1793.0
2025-06-09 09:40:00,674.66,676.51,674.65,676.48,2629.0,674.66,676.51,674.65,676.48,2629.0
2025-06-09 09:45:00,676.6,676.76,675.54,676.76,4618.0,676.6,676.76,675.54,676.76,4618.0
2025-06-09 09:50:00,676.53,676.53,674.0,674.6,2079.0,676.53,676.53,674.0,674.6,2079.0
2025-06-09 09:55:00,674.63,675.08,673.73,673.73,2510.0,674.63,675.08,673.73,673.73,2510.0
2025-06-09 10:00:00,673.15,674.35,673.15,673.53,4060.0,673.15,674.35,673.15,673.53,4060.0
2025-06-09 10:05:00,674.39,675.08,673.97,674.5,1540.0,674.39,675.08,673.97,674.5,1540.0
2025-06-09 10:10:00,674.5,674.5,673.16,673.16,2329.0,674.5,674.5,673.16,673.16,2329.0
2025-06-09 10:15:00,673.08,674.39,673.08,674.28,1820.0,673.08,674.39,673.08,674.28,1820.0
2025-06-09 10:20:00,674.83,675.32,674.62,674.63,2992.0,674.83,675.32,674.62,674.63,2992.0
2025-06-09 10:25:00,674.63,675.4,674.62,674.88,1900.0,674.63,675.4,674.62,674.88,1900.0
2025-06-09 10:30:00,674.88,675.39,673.76,674.28,3823.0,674.88,675.39,673.76,674.28,3823.0
2025-06-09 10:35:00,673.77,674.41,672.86,673.57,8081.0,673.77,674.41,672.86,673.57,8081.0
2025-06-09 10:40:00,673.52,673.91,673.52,673.91,200.0,673.52,673.91,673.52,673.91,200.0
2025-06-09 10:45:00,673.5,673.5,672.17,672.63,1237.0,673.5,673.5,672.17,672.63,1237.0
2025-06-09 10:50:00,672.2,673.4,671.92,672.82,1200.0,672.2,673.4,671.92,672.82,1200.0
2025-06-09 10:55:00,673.39,673.4,672.26,673.13,340.0,673.39,673.4,672.26,673.13,340.0
2025-06-09 11:00:00,674.0,674.0,673.28,673.82,2117.0,674.0,674.0,673.28,673.82,2117.0
2025-06-09 11:05:00,673.38,673.83,671.61,671.62,2585.0,673.38,673.83,671.61,671.62,2585.0
2025-06-09 11:10:00,672.35,672.43,671.32,671.37,2520.0,672.35,672.43,671.32,671.37,2520.0
2025-06-09 11:15:00,671.28,672.44,671.27,671.69,1980.0,671.28,672.44,671.27,671.69,1980.0
2025-06-09 11:20:00,672.32,672.32,671.4,671.97,1473.0,672.32,672.32,671.4,671.97,1473.0
2025-06-09 11:25:00,671.34,671.35,670.87,670.87,850.0,671.34,671.35,670.87,670.87,850.0
2025-06-09 11:30:00,671.57,672.03,670.72,670.72,2050.0,671.57,672.03,670.72,670.72,2050.0
2025-06-09 11:35:00,671.14,672.1,671.14,672.1,600.0,671.14,672.1,671.14,672.1,600.0
2025-06-09 11:40:00,671.84,671.84,671.68,671.68,400.0,671.84,671.84,671.68,671.68,400.0
2025-06-09 11:45:00,671.68,672.23,671.68,671.74,300.0,671.68,672.23,671.68,671.74,300.0
2025-06-09 11:50:00,671.74,672.23,671.7,671.7,735.0,671.74,672.23,671.7,671.7,735.0
2025-06-09 11:55:00,672.23,672.45,672.2,672.43,1482.0,672.23,672.45,672.2,672.43,1482.0
2025-06-09 12:00:00,672.13,672.44,671.84,672.27,2161.0,672.13,672.44,671.84,672.27,2161.0
2025-06-09 12:05:00,672.0,672.38,671.66,672.37,1496.0,672.0,672.38,671.66,672.37,1496.0
2025-06-09 12:10:00,671.66,673.37,671.65,673.37,942.0,671.66,673.37,671.65,673.37,942.0
2025-06-09 12:15:00,672.06,672.06,672.06,672.06,100.0,672.06,672.06,672.06,672.06,100.0
2025-06-09 12:20:00,672.57,672.57,672.15,672.15,500.0,672.57,672.57,672.15,672.15,500.0
2025-06-09 12:25:00,672.6,672.6,671.99,672.11,1200.0,672.6,672.6,671.99,672.11,1200.0
2025-06-09 12:30:00,672.25,672.66,671.99,672.38,3482.0,672.25,672.66,671.99,672.38,3482.0
2025-06-09 12:35:00,672.15,672.15,671.17,671.17,1173.0,672.15,672.15,671.17,671.17,1173.0
2025-06-09 12:40:00,671.39,671.39,671.39,671.39,100.0,671.39,671.39,671.39,671.39,100.0
2025-06-09 12:45:00,671.67,672.3,671.67,672.3,441.0,671.67,672.3,671.67,672.3,441.0
2025-06-09 12:50:00,672.25,673.53,672.25,673.21,918.0,672.25,673.53,672.25,673.21,918.0
2025-06-09 12:55:00,673.21,673.3,672.69,672.93,1363.0,673.21,673.3,672.69,672.93,1363.0
2025-06-09 13:00:00,672.23,672.45,672.22,672.45,421.0,672.23,672.45,672.22,672.45,421.0
2025-06-09 13:05:00,673.44,673.49,673.44,673.49,600.0,673.44,673.49,673.44,673.49,600.0
2025-06-09 13:10:00,673.1,673.12,673.1,673.12,300.0,673.1,673.12,673.1,673.12,300.0
2025-06-09 13:15:00,673.81,673.81,673.77,673.77,454.0,673.81,673.81,673.77,673.77,454.0
2025-06-09 13:20:00,673.72,674.39,673.72,674.39,2238.0,673.72,674.39,673.72,674.39,2238.0
2025-06-09 13:25:00,674.39,674.39,674.39,674.39,0.0,674.39,674.39,674.39,674.39,0.0
2025-06-09 13:30:00,674.26,674.27,674.2,674.23,1118.0,674.26,674.27,674.2,674.23,1118.0
2025-06-09 13:35:00,674.21,674.88,673.7,674.19,1906.0,674.21,674.88,673.7,674.19,1906.0
2025-06-09 13:40:00,673.45,673.45,672.96,673.2,485.0,673.45,673.45,672.96,673.2,485.0
2025-06-09 13:45:00,673.21,673.53,673.21,673.26,1396.0,673.21,673.53,673.21,673.26,1396.0
2025-06-09 13:50:00,673.57,673.58,673.57,673.57,100.0,673.57,673.58,673.57,673.57,100.0
2025-06-09 13:55:00,672.93,673.32,672.91,672.91,2998.0,672.93,673.32,672.91,672.91,2998.0
2025-06-09 14:00:00,672.44,672.44,671.9,671.91,1319.0,672.44,672.44,671.9,671.91,1319.0
2025-06-09 14:05:00,671.9,672.44,671.89,672.09,1193.0,671.9,672.44,671.89,672.09,1193.0
2025-06-09 14:10:00,672.08,672.47,672.07,672.47,611.0,672.08,672.47,672.07,672.47,611.0
2025-06-09 14:15:00,672.22,672.56,672.21,672.46,848.0,672.22,672.56,672.21,672.46,848.0
2025-06-09 14:20:00,672.74,672.74,672.74,672.74,200.0,672.74,672.74,672.74,672.74,200.0
2025-06-09 14:25:00,672.51,672.56,672.43,672.49,500.0,672.51,672.56,672.43,672.49,500.0
2025-06-09 14:30:00,672.58,673.05,672.58,672.74,1149.0,672.58,673.05,672.58,672.74,1149.0
2025-06-09 14:35:00,672.75,672.8,672.24,672.24,700.0,672.75,672.8,672.24,672.24,700.0
2025-06-09 14:40:00,671.78,671.95,671.78,671.95,209.0,671.78,671.95,671.78,671.95,209.0
2025-06-09 14:45:00,671.95,671.95,671.95,671.95,0.0,671.95,671.95,671.95,671.95,0.0
2025-06-09 14:50:00,672.18,672.18,672.18,672.18,177.0,672.18,672.18,672.18,672.18,177.0
2025-06-09 14:55:00,672.4,672.46,672.2,672.21,500.0,672.4,672.46,672.2,672.21,500.0
2025-06-09 15:00:00,672.16,672.46,672.16,672.32,700.0,672.16,672.46,672.16,672.32,700.0
2025-06-09 15:05:00,672.3,672.3,672.08,672.08,200.0,672.3,672.3,672.08,672.08,200.0
2025-06-09 15:10:00,672.12,672.26,671.6,671.6,500.0,672.12,672.26,671.6,671.6,500.0
2025-06-09 15:15:00,671.5,671.52,671.4,671.4,1300.0,671.5,671.52,671.4,671.4,1300.0
2025-06-09 15:20:00,671.18,671.33,671.04,671.1,2308.0,671.18,671.33,671.04,671.1,2308.0
2025-06-09 15:25:00,671.08,671.18,670.81,671.0,962.0,671.08,671.18,670.81,671.0,962.0
2025-06-09 15:30:00,670.69,670.69,670.61,670.61,300.0,670.69,670.69,670.61,670.61,300.0
2025-06-09 15:35:00,671.17,671.17,671.05,671.05,200.0,671.17,671.17,671.05,671.05,200.0
2025-06-09 15:40:00,670.83,671.16,670.81,671.16,2653.0,670.83,671.16,670.81,671.16,2653.0
2025-06-09 15:45:00,671.44,672.06,671.24,671.94,4653.0,671.44,672.06,671.24,671.94,4653.0
2025-06-09 15:50:00,672.15,672.54,671.18,671.18,5965.0,672.15,672.54,671.18,671.18,5965.0
2025-06-09 15:55:00,671.2,671.2,669.45,669.45,9530.0,671.2,671.2,669.45,669.45,9530.0
2025-06-10 09:30:00,671.87,672.11,669.99,669.99,8668.0,671.87,672.11,669.99,669.99,8668.0
2025-06-10 09:35:00,669.99,669.99,669.12,669.12,1400.0,669.99,669.99,669.12,669.12,1400.0
2025-06-10 09:40:00,668.89,671.18,668.64,671.18,2244.0,668.89,671.18,668.64,671.18,2244.0
2025-06-10 09:45:00,671.18,671.18,670.58,670.59,1900.0,671.18,671.18,670.58,670.59,1900.0
2025-06-10 09:50:00,670.59,671.76,670.2,670.59,2720.0,670.59,671.76,670.2,670.59,2720.0
2025-06-10 09:55:00,670.5,670.66,669.9,670.61,1900.0,670.5,670.66,669.9,670.61,1900.0
2025-06-10 10:00:00,670.61,671.59,669.87,670.47,2323.0,670.61,671.59,669.87,670.47,2323.0
2025-06-10 10:05:00,669.56,669.69,668.02,668.02,900.0,669.56,669.69,668.02,668.02,900.0
2025-06-10 10:10:00,668.53,670.38,668.53,670.09,3516.0,668.53,670.38,668.53,670.09,3516.0
2025-06-10 10:15:00,670.65,670.67,670.46,670.5,500.0,670.65,670.67,670.46,670.5,500.0
2025-06-10 10:20:00,670.5,671.02,670.44,671.02,1550.0,670.5,671.02,670.44,671.02,1550.0
2025-06-10 10:25:00,671.0,671.1,670.54,670.57,1551.0,671.0,671.1,670.54,670.57,1551.0
2025-06-10 10:30:00,670.37,670.37,668.84,668.84,1533.0,670.37,670.37,668.84,668.84,1533.0
2025-06-10 10:35:00,668.52,669.84,668.52,669.84,1500.0,668.52,669.84,668.52,669.84,1500.0
2025-06-10 10:40:00,670.06,671.17,670.05,671.07,1605.0,670.06,671.17,670.05,671.07,1605.0
2025-06-10 10:45:00,671.07,671.13,669.7,669.95,2230.0,671.07,671.13,669.7,669.95,2230.0
2025-06-10 10:50:00,669.95,669.95,668.98,669.39,708.0,669.95,669.95,668.98,669.39,708.0
2025-06-10 10:55:00,669.45,669.96,668.38,668.72,4108.0,669.45,669.96,668.38,668.72,4108.0
2025-06-10 11:00:00,668.72,669.04,668.46,668.76,1120.0,668.72,669.04,668.46,668.76,1120.0
2025-06-10 11:05:00,668.95,668.95,668.44,668.44,1700.0,668.95,668.95,668.44,668.44,1700.0
2025-06-10 11:10:00,668.21,668.93,667.96,668.93,1960.0,668.21,668.93,667.96,668.93,1960.0
2025-06-10 11:15:00,669.05,669.67,668.95,669.32,2065.0,669.05,669.67,668.95,669.32,2065.0
2025-06-10 11:20:00,669.1,669.32,668.75,669.02,1600.0,669.1,669.32,668.75,669.02,1600.0
2025-06-10 11:25:00,669.34,669.4,668.92,669.04,2217.0,669.34,669.4,668.92,669.04,2217.0
2025-06-10 11:30:00,669.04,669.37,666.61,667.13,4171.0,669.04,669.37,666.61,667.13,4171.0
2025-06-10 11:35:00,668.16,669.43,668.03,669.01,1337.0,668.16,669.43,668.03,669.01,1337.0
2025-06-10 11:40:00,669.2,669.59,668.65,669.44,1418.0,669.2,669.59,668.65,669.44,1418.0
2025-06-10 11:45:00,668.92,668.92,668.91,668.92,162.0,668.92,668.92,668.91,668.92,162.0
2025-06-10 11:50:00,669.11,669.79,669.11,669.77,1626.0,669.11,669.79,669.11,669.77,1626.0
2025-06-10 11:55:00,670.46,670.81,670.35,670.38,3468.0,670.46,670.81,670.35,670.38,3468.0
2025-06-10 12:00:00,670.56,670.83,670.34,670.5,4100.0,670.56,670.83,670.34,670.5,4100.0
2025-06-10 12:05:00,670.54,670.82,670.05,670.05,637.0,670.54,670.82,670.05,670.05,637.0
2025-06-10 12:10:00,670.82,670.82,670.16,670.36,602.0,670.82,670.82,670.16,670.36,602.0
2025-06-10 12:15:00,670.19,670.38,669.83,670.37,1600.0,670.19,670.38,669.83,670.37,1600.0
2025-06-10 12:20:00,670.36,670.75,670.36,670.75,725.0,670.36,670.75,670.36,670.75,725.0
2025-06-10 12:25:00,670.75,670.98,670.64,670.64,800.0,670.75,670.98,670.64,670.64,800.0
2025-06-10 12:30:00,671.03,671.47,671.03,671.47,200.0,671.03,671.47,671.03,671.47,200.0
2025-06-10 12:35:00,671.5,671.65,671.5,671.65,900.0,671.5,671.65,671.5,671.65,900.0
2025-06-10 12:40:00,671.5,671.57,671.44,671.49,1169.0,671.5,671.57,671.44,671.49,1169.0
2025-06-10 12:45:00,671.47,671.47,671.46,671.47,100.0,671.47,671.47,671.46,671.47,100.0
2025-06-10 12:50:00,671.58,671.74,671.45,671.52,2057.0,671.58,671.74,671.45,671.52,2057.0
2025-06-10 12:55:00,671.76,671.76,671.74,671.74,261.0,671.76,671.76,671.74,671.74,261.0
2025-06-10 13:00:00,671.74,672.16,671.4,672.16,1034.0,671.74,672.16,671.4,672.16,1034.0
2025-06-10 13:05:00,671.4,672.16,671.39,672.16,1159.0,671.4,672.16,671.39,672.16,1159.0
2025-06-10 13:10:00,672.6,672.99,672.58,672.9,732.0,672.6,672.99,672.58,672.9,732.0
2025-06-10 13:15:00,672.56,672.58,672.21,672.21,1000.0,672.56,672.58,672.21,672.21,1000.0
2025-06-10 13:20:00,672.52,672.55,672.52,672.52,400.0,672.52,672.55,672.52,672.52,400.0
2025-06-10 13:25:00,672.5,672.52,672.19,672.19,1133.0,672.5,672.52,672.19,672.19,1133.0
2025-06-10 13:30:00,672.5,672.93,672.5,672.85,1053.0,672.5,672.93,672.5,672.85,1053.0
2025-06-10 13:35:00,673.11,673.2,672.93,672.96,2153.0,673.11,673.2,672.93,672.96,2153.0
2025-06-10 13:40:00,673.12,673.12,672.54,672.78,1200.0,673.12,673.12,672.54,672.78,1200.0
2025-06-10 13:45:00,672.52,672.52,671.92,671.92,833.0,672.52,672.52,671.92,671.92,833.0
2025-06-10 13:50:00,672.14,672.33,672.14,672.16,700.0,672.14,672.33,672.14,672.16,700.0
2025-06-10 13:55:00,672.32,672.67,672.3,672.51,2593.0,672.32,672.67,672.3,672.51,2593.0
2025-06-10 14:00:00,672.17,672.17,670.73,671.3,2002.0,672.17,672.17,670.73,671.3,2002.0
2025-06-10 14:05:00,671.3,672.14,671.3,671.84,1242.0,671.3,672.14,671.3,671.84,1242.0
2025-06-10 14:10:00,671.84,671.86,671.75,671.75,824.0,671.84,671.86,671.75,671.75,824.0
2025-06-10 14:15:00,672.04,672.04,671.09,671.1,2884.0,672.04,672.04,671.09,671.1,2884.0
2025-06-10 14:20:00,671.1,671.43,671.06,671.32,1600.0,671.1,671.43,671.06,671.32,1600.0
2025-06-10 14:25:00,670.98,670.98,670.28,670.42,1400.0,670.98,670.98,670.28,670.42,1400.0
2025-06-10 14:30:00,670.49,671.07,670.49,671.07,822.0,670.49,671.07,670.49,671.07,822.0
2025-06-10 14:35:00,671.29,671.29,671.18,671.18,500.0,671.29,671.29,671.18,671.18,500.0
2025-06-10 14:40:00,671.18,671.18,670.99,670.99,1128.0,671.18,671.18,670.99,670.99,1128.0
2025-06-10 14:45:00,670.86,670.87,670.86,670.86,200.0,670.86,670.87,670.86,670.86,200.0
2025-06-10 14:50:00,670.62,670.88,670.62,670.88,638.0,670.62,670.88,670.62,670.88,638.0
2025-06-10 14:55:00,671.37,672.15,671.1,672.04,6000.0,671.37,672.15,671.1,672.04,6000.0
2025-06-10 15:00:00,672.07,672.18,671.69,671.78,2300.0,672.07,672.18,671.69,671.78,2300.0
2025-06-10 15:05:00,671.78,672.55,670.85,670.85,6515.0,671.78,672.55,670.85,670.85,6515.0
2025-06-10 15:10:00,670.74,670.86,670.7,670.85,1000.0,670.74,670.86,670.7,670.85,1000.0
2025-06-10 15:15:00,670.62,670.77,670.49,670.52,712.0,670.62,670.77,670.49,670.52,712.0
2025-06-10 15:20:00,670.96,671.21,670.96,671.1,1600.0,670.96,671.21,670.96,671.1,1600.0
2025-06-10 15:25:00,671.04,671.14,670.9,670.92,2016.0,671.04,671.14,670.9,670.92,2016.0
2025-06-10 15:30:00,670.86,670.9,670.39,670.51,3200.0,670.86,670.9,670.39,670.51,3200.0
2025-06-10 15:35:00,670.76,670.96,670.4,670.79,2946.0,670.76,670.96,670.4,670.79,2946.0
2025-06-10 15:40:00,670.54,670.54,670.03,670.03,1003.0,670.54,670.54,670.03,670.03,1003.0
2025-06-10 15:45:00,670.44,670.8,670.22,670.31,2868.0,670.44,670.8,670.22,670.31,2868.0
2025-06-10 15:50:00,670.36,671.16,670.22,670.8,3787.0,670.36,671.16,670.22,670.8,3787.0
2025-06-10 15:55:00,671.02,672.06,670.74,670.97,19308.0,671.02,672.06,670.74,670.97,19308.0
2025-06-11 09:30:00,672.48,672.48,668.71,669.14,8568.0,672.48,672.48,668.71,669.14,8568.0
2025-06-11 09:35:00,668.7,668.7,665.31,666.47,2963.0,668.7,668.7,665.31,666.47,2963.0
2025-06-11 09:40:00,666.93,670.62,666.92,670.62,19389.0,666.93,670.62,666.92,670.62,19389.0
2025-06-11 09:45:00,670.6,671.57,670.54,671.19,4957.0,670.6,671.57,670.54,671.19,4957.0
2025-06-11 09:50:00,671.28,672.51,671.28,672.51,1500.0,671.28,672.51,671.28,672.51,1500.0
2025-06-11 09:55:00,672.61,673.35,672.57,672.78,1780.0,672.61,673.35,672.57,672.78,1780.0
2025-06-11 10:00:00,673.6,673.76,672.39,673.24,8514.0,673.6,673.76,672.39,673.24,8514.0
2025-06-11 10:05:00,672.9,673.52,671.95,673.52,5101.0,672.9,673.52,671.95,673.52,5101.0
2025-06-11 10:10:00,674.0,674.0,673.99,674.0,545.0,674.0,674.0,673.99,674.0,545.0
2025-06-11 10:15:00,673.94,674.22,673.9,674.22,500.0,673.94,674.22,673.9,674.22,500.0
2025-06-11 10:20:00,674.55,675.12,674.24,675.12,1691.0,674.55,675.12,674.24,675.12,1691.0
2025-06-11 10:25:00,675.73,675.73,675.72,675.72,500.0,675.73,675.73,675.72,675.72,500.0
2025-06-11 10:30:00,675.51,675.74,675.19,675.2,2106.0,675.51,675.74,675.19,675.2,2106.0
2025-06-11 10:35:00,675.1,675.1,674.46,674.92,1437.0,675.1,675.1,674.46,674.92,1437.0
2025-06-11 10:40:00,674.43,674.49,674.11,674.11,700.0,674.43,674.49,674.11,674.11,700.0
2025-06-11 10:45:00,674.76,675.15,674.69,674.69,1090.0,674.76,675.15,674.69,674.69,1090.0
2025-06-11 10:50:00,674.52,674.74,674.23,674.68,4677.0,674.52,674.74,674.23,674.68,4677.0
2025-06-11 10:55:00,674.56,675.05,674.49,674.79,5613.0,674.56,675.05,674.49,674.79,5613.0
2025-06-11 11:00:00,675.18,675.85,675.18,675.85,300.0,675.18,675.85,675.18,675.85,300.0
2025-06-11 11:05:00,675.88,676.27,675.48,675.48,1000.0,675.88,676.27,675.48,675.48,1000.0
2025-06-11 11:10:00,675.34,676.14,674.88,675.3,1368.0,675.34,676.14,674.88,675.3,1368.0
2025-06-11 11:15:00,675.25,675.25,675.24,675.25,220.0,675.25,675.25,675.24,675.25,220.0
2025-06-11 11:20:00,675.25,675.25,674.61,674.61,2400.0,675.25,675.25,674.61,674.61,2400.0
2025-06-11 11:25:00,674.94,675.22,674.41,674.57,1032.0,674.94,675.22,674.41,674.57,1032.0
2025-06-11 11:30:00,674.62,674.8,674.5,674.71,967.0,674.62,674.8,674.5,674.71,967.0
2025-06-11 11:35:00,674.12,675.07,674.12,674.47,3738.0,674.12,675.07,674.12,674.47,3738.0
2025-06-11 11:40:00,674.6,674.6,674.39,674.39,2000.0,674.6,674.6,674.39,674.39,2000.0
2025-06-11 11:45:00,674.54,674.54,673.7,673.7,3293.0,674.54,674.54,673.7,673.7,3293.0
2025-06-11 11:50:00,673.98,674.07,673.85,673.85,1431.0,673.98,674.07,673.85,673.85,1431.0
2025-06-11 11:55:00,673.46,673.77,673.46,673.77,1000.0,673.46,673.77,673.46,673.77,1000.0
2025-06-11 12:00:00,673.99,673.99,673.03,673.03,1070.0,673.99,673.99,673.03,673.03,1070.0
2025-06-11 12:05:00,672.64,672.85,672.19,672.74,2001.0,672.64,672.85,672.19,672.74,2001.0
2025-06-11 12:10:00,672.41,673.24,672.11,673.24,1219.0,672.41,673.24,672.11,673.24,1219.0
2025-06-11 12:15:00,672.92,672.92,671.75,671.75,5191.0,672.92,672.92,671.75,671.75,5191.0
2025-06-11 12:20:00,671.68,672.4,671.67,672.4,1000.0,671.68,672.4,671.67,672.4,1000.0
2025-06-11 12:25:00,672.37,673.51,672.37,673.51,954.0,672.37,673.51,672.37,673.51,954.0
2025-06-11 12:30:00,673.51,673.69,673.02,673.02,653.0,673.51,673.69,673.02,673.02,653.0
2025-06-11 12:35:00,672.86,672.86,672.37,672.37,810.0,672.86,672.86,672.37,672.37,810.0
2025-06-11 12:40:00,672.32,672.61,672.07,672.61,1100.0,672.32,672.61,672.07,672.61,1100.0
2025-06-11 12:45:00,672.72,672.79,672.72,672.79,200.0,672.72,672.79,672.72,672.79,200.0
2025-06-11 12:50:00,673.06,673.06,673.05,673.06,100.0,673.06,673.06,673.05,673.06,100.0
2025-06-11 12:55:00,673.05,673.12,672.93,673.04,550.0,673.05,673.12,672.93,673.04,550.0
2025-06-11 13:00:00,673.71,673.9,673.71,673.9,300.0,673.71,673.9,673.71,673.9,300.0
2025-06-11 13:05:00,674.28,674.61,674.28,674.61,600.0,674.28,674.61,674.28,674.61,600.0
2025-06-11 13:10:00,674.75,674.75,674.56,674.69,1200.0,674.75,674.75,674.56,674.69,1200.0
2025-06-11 13:15:00,674.74,675.31,674.55,675.31,2421.0,674.74,675.31,674.55,675.31,2421.0
2025-06-11 13:20:00,675.46,675.46,675.38,675.38,207.0,675.46,675.46,675.38,675.38,207.0
2025-06-11 13:25:00,676.1,676.1,676.09,676.1,100.0,676.1,676.1,676.09,676.1,100.0
2025-06-11 13:30:00,675.88,675.88,675.16,675.2,1862.0,675.88,675.88,675.16,675.2,1862.0
2025-06-11 13:35:00,675.2,675.41,675.02,675.41,1800.0,675.2,675.41,675.02,675.41,1800.0
2025-06-11 13:40:00,675.19,675.69,674.58,674.58,3648.0,675.19,675.69,674.58,674.58,3648.0
2025-06-11 13:45:00,675.08,675.08,675.07,675.08,1300.0,675.08,675.08,675.07,675.08,1300.0
2025-06-11 13:50:00,675.06,675.06,675.05,675.06,1300.0,675.06,675.06,675.05,675.06,1300.0
2025-06-11 13:55:00,674.97,674.97,674.66,674.66,200.0,674.97,674.97,674.66,674.66,200.0
2025-06-11 14:00:00,673.25,673.3,670.72,670.73,6467.0,673.25,673.3,670.72,670.73,6467.0
2025-06-11 14:05:00,671.33,672.48,671.02,672.48,2140.0,671.33,672.48,671.02,672.48,2140.0
2025-06-11 14:10:00,672.48,672.5,671.3,671.32,6085.0,672.48,672.5,671.3,671.32,6085.0
2025-06-11 14:15:00,670.76,671.27,669.16,670.53,6737.0,670.76,671.27,669.16,670.53,6737.0
2025-06-11 14:20:00,671.05,671.86,671.05,671.86,600.0,671.05,671.86,671.05,671.86,600.0
2025-06-11 14:25:00,671.81,672.06,671.81,672.06,800.0,671.81,672.06,671.81,672.06,800.0
2025-06-11 14:30:00,672.22,673.07,671.72,673.06,5169.0,672.22,673.07,671.72,673.06,5169.0
2025-06-11 14:35:00,672.43,672.93,672.11,672.93,1000.0,672.43,672.93,672.11,672.93,1000.0
2025-06-11 14:40:00,673.24,673.24,673.24,673.24,120.0,673.24,673.24,673.24,673.24,120.0
2025-06-11 14:45:00,673.08,673.08,673.08,673.08,100.0,673.08,673.08,673.08,673.08,100.0
2025-06-11 14:50:00,672.94,673.02,672.23,672.33,2015.0,672.94,673.02,672.23,672.33,2015.0
2025-06-11 14:55:00,672.18,672.22,671.28,671.52,5155.0,672.18,672.22,671.28,671.52,5155.0
2025-06-11 15:00:00,671.58,671.6,670.9,670.9,1300.0,671.58,671.6,670.9,670.9,1300.0
2025-06-11 15:05:00,671.01,672.14,670.59,672.13,1789.0,671.01,672.14,670.59,672.13,1789.0
2025-06-11 15:10:00,671.9,672.26,671.64,671.96,1314.0,671.9,672.26,671.64,671.96,1314.0
2025-06-11 15:15:00,671.93,672.05,671.55,671.67,2400.0,671.93,672.05,671.55,671.67,2400.0
2025-06-11 15:20:00,671.67,672.22,671.67,672.22,2748.0,671.67,672.22,671.67,672.22,2748.0
2025-06-11 15:25:00,671.98,672.79,671.62,672.18,3101.0,671.98,672.79,671.62,672.18,3101.0
2025-06-11 15:30:00,671.43,672.08,670.71,670.71,1995.0,671.43,672.08,670.71,670.71,1995.0
2025-06-11 15:35:00,670.93,671.45,670.63,671.34,3019.0,670.93,671.45,670.63,671.34,3019.0
2025-06-11 15:40:00,671.6,671.6,670.94,671.52,3480.0,671.6,671.6,670.94,671.52,3480.0
2025-06-11 15:45:00,671.69,672.05,670.65,670.65,5577.0,671.69,672.05,670.65,670.65,5577.0
2025-06-11 15:50:00,670.74,672.52,670.74,672.1,3556.0,670.74,672.52,670.74,672.1,3556.0
2025-06-11 15:55:00,671.79,672.37,671.47,671.94,11467.0,671.79,672.37,671.47,671.94,11467.0
2025-06-12 09:30:00,667.07,667.07,662.91,665.24,9079.0,667.07,667.07,662.91,665.24,9079.0
2025-06-12 09:35:00,664.9,665.42,664.15,664.16,3530.0,664.9,665.42,664.15,664.16,3530.0
2025-06-12 09:40:00,663.58,663.94,661.56,662.0,3104.0,663.58,663.94,661.56,662.0,3104.0
2025-06-12 09:45:00,662.7,663.75,661.29,663.75,3049.0,662.7,663.75,661.29,663.75,3049.0
2025-06-12 09:50:00,665.44,665.83,665.44,665.83,700.0,665.44,665.83,665.44,665.83,700.0
2025-06-12 09:55:00,665.83,665.83,663.76,664.4,2612.0,665.83,665.83,663.76,664.4,2612.0
2025-06-12 10:00:00,665.2,666.74,665.03,666.74,1400.0,665.2,666.74,665.03,666.74,1400.0
2025-06-12 10:05:00,666.74,667.17,665.51,666.29,2475.0,666.74,667.17,665.51,666.29,2475.0
2025-06-12 10:10:00,666.29,666.8,665.6,666.27,2300.0,666.29,666.8,665.6,666.27,2300.0
2025-06-12 10:15:00,665.93,666.88,665.91,666.88,862.0,665.93,666.88,665.91,666.88,862.0
2025-06-12 10:20:00,667.38,667.38,667.08,667.32,600.0,667.38,667.38,667.08,667.32,600.0
2025-06-12 10:25:00,667.1,667.96,666.83,666.83,3398.0,667.1,667.96,666.83,666.83,3398.0
2025-06-12 10:30:00,667.38,667.93,666.98,666.98,4694.0,667.38,667.93,666.98,666.98,4694.0
2025-06-12 10:35:00,666.86,667.39,666.86,667.0,3366.0,666.86,667.39,666.86,667.0,3366.0
2025-06-12 10:40:00,667.5,667.55,666.5,666.73,4466.0,667.5,667.55,666.5,666.73,4466.0
2025-06-12 10:45:00,666.51,667.68,666.51,667.63,2129.0,666.51,667.68,666.51,667.63,2129.0
2025-06-12 10:50:00,667.25,668.0,667.25,667.59,2278.0,667.25,668.0,667.25,667.59,2278.0
2025-06-12 10:55:00,667.72,667.72,667.06,667.06,918.0,667.72,667.72,667.06,667.06,918.0
2025-06-12 11:00:00,667.1,668.21,667.08,668.01,2109.0,667.1,668.21,667.08,668.01,2109.0
2025-06-12 11:05:00,668.61,668.61,666.63,666.85,2745.0,668.61,668.61,666.63,666.85,2745.0
2025-06-12 11:10:00,666.71,667.27,666.12,666.89,2776.0,666.71,667.27,666.12,666.89,2776.0
2025-06-12 11:15:00,666.42,666.42,665.87,665.9,600.0,666.42,666.42,665.87,665.9,600.0
2025-06-12 11:20:00,665.12,665.12,664.36,664.97,2059.0,665.12,665.12,664.36,664.97,2059.0
2025-06-12 11:25:00,664.48,665.5,664.47,665.47,1700.0,664.48,665.5,664.47,665.47,1700.0
2025-06-12 11:30:00,665.07,665.74,665.07,665.24,1100.0,665.07,665.74,665.07,665.24,1100.0
2025-06-12 11:35:00,665.75,665.82,664.96,665.19,1300.0,665.75,665.82,664.96,665.19,1300.0
2025-06-12 11:40:00,665.55,665.55,665.13,665.42,1063.0,665.55,665.55,665.13,665.42,1063.0
2025-06-12 11:45:00,665.14,665.19,664.7,665.17,2250.0,665.14,665.19,664.7,665.17,2250.0
2025-06-12 11:50:00,665.12,665.44,665.11,665.32,700.0,665.12,665.44,665.11,665.32,700.0
2025-06-12 11:55:00,665.75,665.88,665.37,665.68,844.0,665.75,665.88,665.37,665.68,844.0
2025-06-12 12:00:00,665.62,665.8,664.66,664.67,1000.0,665.62,665.8,664.66,664.67,1000.0
2025-06-12 12:05:00,664.73,666.03,664.7,666.03,2058.0,664.73,666.03,664.7,666.03,2058.0
2025-06-12 12:10:00,666.22,666.76,666.22,666.49,1000.0,666.22,666.76,666.22,666.49,1000.0
2025-06-12 12:15:00,666.82,666.94,665.83,665.88,2702.0,666.82,666.94,665.83,665.88,2702.0
2025-06-12 12:20:00,665.41,665.41,664.25,664.65,955.0,665.41,665.41,664.25,664.65,955.0
2025-06-12 12:25:00,664.84,665.89,664.82,665.88,1688.0,664.84,665.89,664.82,665.88,1688.0
2025-06-12 12:30:00,665.62,665.62,664.59,665.54,1100.0,665.62,665.62,664.59,665.54,1100.0
2025-06-12 12:35:00,665.67,666.38,665.66,666.33,1651.0,665.67,666.38,665.66,666.33,1651.0
2025-06-12 12:40:00,666.49,666.49,666.49,666.49,100.0,666.49,666.49,666.49,666.49,100.0
2025-06-12 12:45:00,666.56,666.56,665.72,665.86,903.0,666.56,666.56,665.72,665.86,903.0
2025-06-12 12:50:00,665.47,666.1,665.15,665.2,1450.0,665.47,666.1,665.15,665.2,1450.0
2025-06-12 12:55:00,665.18,665.37,665.06,665.06,1539.0,665.18,665.37,665.06,665.06,1539.0
2025-06-12 13:00:00,665.65,667.05,665.65,666.34,1047.0,665.65,667.05,665.65,666.34,1047.0
2025-06-12 13:05:00,666.59,666.75,666.59,666.75,526.0,666.59,666.75,666.59,666.75,526.0
2025-06-12 13:10:00,666.75,667.12,666.7,666.87,2042.0,666.75,667.12,666.7,666.87,2042.0
2025-06-12 13:15:00,666.96,667.47,666.88,667.45,2323.0,666.96,667.47,666.88,667.45,2323.0
2025-06-12 13:20:00,666.98,667.42,666.97,667.42,1378.0,666.98,667.42,666.97,667.42,1378.0
2025-06-12 13:25:00,667.42,667.94,666.67,666.67,2310.0,667.42,667.94,666.67,666.67,2310.0
2025-06-12 13:30:00,667.13,668.27,667.13,668.27,600.0,667.13,668.27,667.13,668.27,600.0
2025-06-12 13:35:00,668.26,668.55,668.26,668.55,369.0,668.26,668.55,668.26,668.55,369.0
2025-06-12 13:40:00,668.46,668.5,668.35,668.49,1455.0,668.46,668.5,668.35,668.49,1455.0
2025-06-12 13:45:00,668.49,668.49,667.91,668.34,547.0,668.49,668.49,667.91,668.34,547.0
2025-06-12 13:50:00,668.14,668.23,668.11,668.23,500.0,668.14,668.23,668.11,668.23,500.0
2025-06-12 13:55:00,667.9,668.22,667.78,667.79,1412.0,667.9,668.22,667.78,667.79,1412.0
2025-06-12 14:00:00,668.07,668.14,668.06,668.14,297.0,668.07,668.14,668.06,668.14,297.0
2025-06-12 14:05:00,668.39,668.39,667.88,668.02,810.0,668.39,668.39,667.88,668.02,810.0
2025-06-12 14:10:00,667.86,667.92,667.67,667.91,1742.0,667.86,667.92,667.67,667.91,1742.0
2025-06-12 14:15:00,667.82,667.82,667.3,667.49,3020.0,667.82,667.82,667.3,667.49,3020.0
2025-06-12 14:20:00,667.2,667.2,666.9,667.0,2249.0,667.2,667.2,666.9,667.0,2249.0
2025-06-12 14:25:00,667.0,667.01,665.78,666.42,3342.0,667.0,667.01,665.78,666.42,3342.0
2025-06-12 14:30:00,666.36,666.78,666.36,666.73,5628.0,666.36,666.78,666.36,666.73,5628.0
2025-06-12 14:35:00,666.83,667.32,666.83,666.91,1294.0,666.83,667.32,666.83,666.91,1294.0
2025-06-12 14:40:00,666.74,666.89,666.44,666.44,1920.0,666.74,666.89,666.44,666.44,1920.0
2025-06-12 14:45:00,666.61,666.7,666.61,666.7,900.0,666.61,666.7,666.61,666.7,900.0
2025-06-12 14:50:00,666.38,666.38,666.38,666.38,152.0,666.38,666.38,666.38,666.38,152.0
2025-06-12 14:55:00,666.29,666.68,666.29,666.49,2317.0,666.29,666.68,666.29,666.49,2317.0
2025-06-12 15:00:00,666.34,666.69,666.34,666.52,1627.0,666.34,666.69,666.34,666.52,1627.0
2025-06-12 15:05:00,666.52,666.85,666.51,666.76,2676.0,666.52,666.85,666.51,666.76,2676.0
2025-06-12 15:10:00,666.78,666.93,666.51,666.51,2990.0,666.78,666.93,666.51,666.51,2990.0
2025-06-12 15:15:00,666.8,667.23,666.78,667.17,1415.0,666.8,667.23,666.78,667.17,1415.0
2025-06-12 15:20:00,667.17,667.4,666.99,667.0,3103.0,667.17,667.4,666.99,667.0,3103.0
2025-06-12 15:25:00,666.99,667.17,666.97,666.99,2720.0,666.99,667.17,666.97,666.99,2720.0
2025-06-12 15:30:00,666.99,667.09,666.17,666.44,2749.0,666.99,667.09,666.17,666.44,2749.0
2025-06-12 15:35:00,666.28,666.67,666.28,666.58,1573.0,666.28,666.67,666.28,666.58,1573.0
2025-06-12 15:40:00,666.58,666.76,666.09,666.13,4453.0,666.58,666.76,666.09,666.13,4453.0
2025-06-12 15:45:00,665.73,666.08,665.62,665.62,4230.0,665.73,666.08,665.62,665.62,4230.0
2025-06-12 15:50:00,665.4,666.26,664.99,665.19,6203.0,665.4,666.26,664.99,665.19,6203.0
2025-06-12 15:55:00,665.25,666.95,665.18,666.83,10694.0,665.25,666.95,665.18,666.83,10694.0
2025-06-13 09:30:00,657.29,658.56,655.45,656.03,6552.0,657.29,658.56,655.45,656.03,6552.0
2025-06-13 09:35:00,656.34,658.03,654.0,655.76,19384.0,656.34,658.03,654.0,655.76,19384.0
2025-06-13 09:40:00,655.76,656.14,655.76,656.13,3654.0,655.76,656.14,655.76,656.13,3654.0
2025-06-13 09:45:00,656.06,657.38,654.99,657.17,8167.0,656.06,657.38,654.99,657.17,8167.0
2025-06-13 09:50:00,657.23,658.0,655.62,655.62,5225.0,657.23,658.0,655.62,655.62,5225.0
2025-06-13 09:55:00,655.62,656.38,654.76,655.09,5392.0,655.62,656.38,654.76,655.09,5392.0
2025-06-13 10:00:00,655.09,656.6,655.08,656.25,6316.0,655.09,656.6,655.08,656.25,6316.0
2025-06-13 10:05:00,656.37,658.28,656.37,658.19,2328.0,656.37,658.28,656.37,658.19,2328.0
2025-06-13 10:10:00,658.11,658.65,657.25,658.59,7082.0,658.11,658.65,657.25,658.59,7082.0
2025-06-13 10:15:00,658.55,658.55,656.83,657.14,3792.0,658.55,658.55,656.83,657.14,3792.0
2025-06-13 10:20:00,656.76,656.76,655.3,656.02,5659.0,656.76,656.76,655.3,656.02,5659.0
2025-06-13 10:25:00,655.86,655.86,654.26,654.3,2519.0,655.86,655.86,654.26,654.3,2519.0
2025-06-13 10:30:00,654.53,655.56,653.88,655.45,5786.0,654.53,655.56,653.88,655.45,5786.0
2025-06-13 10:35:00,655.12,655.13,654.53,655.09,2400.0,655.12,655.13,654.53,655.09,2400.0
2025-06-13 10:40:00,655.78,656.3,654.96,655.05,2280.0,655.78,656.3,654.96,655.05,2280.0
2025-06-13 10:45:00,655.05,655.05,653.6,653.95,2311.0,655.05,655.05,653.6,653.95,2311.0
2025-06-13 10:50:00,654.12,656.76,653.9,656.14,8644.0,654.12,656.76,653.9,656.14,8644.0
2025-06-13 10:55:00,656.48,657.5,656.48,657.36,4692.0,656.48,657.5,656.48,657.36,4692.0
2025-06-13 11:00:00,657.42,658.1,657.36,658.1,4329.0,657.42,658.1,657.36,658.1,4329.0
2025-06-13 11:05:00,658.69,659.56,658.69,659.49,900.0,658.69,659.56,658.69,659.49,900.0
2025-06-13 11:10:00,659.49,659.49,658.64,659.34,2694.0,659.49,659.49,658.64,659.34,2694.0
2025-06-13 11:15:00,659.49,659.98,659.03,659.03,1108.0,659.49,659.98,659.03,659.03,1108.0
2025-06-13 11:20:00,660.0,660.25,659.47,660.08,13531.0,660.0,660.25,659.47,660.08,13531.0
2025-06-13 11:25:00,659.22,659.32,659.11,659.32,500.0,659.22,659.32,659.11,659.32,500.0
2025-06-13 11:30:00,659.65,659.65,659.06,659.07,780.0,659.65,659.65,659.06,659.07,780.0
2025-06-13 11:35:00,659.06,659.2,658.84,659.2,942.0,659.06,659.2,658.84,659.2,942.0
2025-06-13 11:40:00,659.2,660.14,659.2,659.97,1900.0,659.2,660.14,659.2,659.97,1900.0
2025-06-13 11:45:00,659.96,660.71,659.92,660.71,4015.0,659.96,660.71,659.92,660.71,4015.0
2025-06-13 11:50:00,660.8,661.4,660.77,661.22,1100.0,660.8,661.4,660.77,661.22,1100.0
2025-06-13 11:55:00,660.96,660.96,660.57,660.57,1917.0,660.96,660.96,660.57,660.57,1917.0
2025-06-13 12:00:00,660.58,661.37,660.54,661.22,1241.0,660.58,661.37,660.54,661.22,1241.0
2025-06-13 12:05:00,661.28,661.28,661.28,661.28,100.0,661.28,661.28,661.28,661.28,100.0
2025-06-13 12:10:00,661.38,661.58,661.22,661.54,700.0,661.38,661.58,661.22,661.54,700.0
2025-06-13 12:15:00,661.25,661.97,661.21,661.97,2832.0,661.25,661.97,661.21,661.97,2832.0
2025-06-13 12:20:00,661.77,662.18,661.72,661.72,1400.0,661.77,662.18,661.72,661.72,1400.0
2025-06-13 12:25:00,661.92,661.93,660.76,660.76,1107.0,661.92,661.93,660.76,660.76,1107.0
2025-06-13 12:30:00,660.41,661.06,660.41,660.5,700.0,660.41,661.06,660.41,660.5,700.0
2025-06-13 12:35:00,660.54,660.54,659.14,659.14,1000.0,660.54,660.54,659.14,659.14,1000.0
2025-06-13 12:40:00,659.38,659.53,659.01,659.41,1936.0,659.38,659.53,659.01,659.41,1936.0
2025-06-13 12:45:00,659.39,659.44,658.88,658.93,2005.0,659.39,659.44,658.88,658.93,2005.0
2025-06-13 12:50:00,658.93,659.97,658.92,659.97,1632.0,658.93,659.97,658.92,659.97,1632.0
2025-06-13 12:55:00,659.79,660.18,659.78,660.07,800.0,659.79,660.18,659.78,660.07,800.0
2025-06-13 13:00:00,660.02,660.12,659.56,659.56,1100.0,660.02,660.12,659.56,659.56,1100.0
2025-06-13 13:05:00,659.29,659.29,658.72,658.72,500.0,659.29,659.29,658.72,658.72,500.0
2025-06-13 13:10:00,658.62,658.62,657.68,658.45,2330.0,658.62,658.62,657.68,658.45,2330.0
2025-06-13 13:15:00,658.16,658.16,656.48,656.83,635.0,658.16,658.16,656.48,656.83,635.0
2025-06-13 13:20:00,656.94,658.05,656.94,657.93,1125.0,656.94,658.05,656.94,657.93,1125.0
2025-06-13 13:25:00,657.88,657.98,657.01,657.01,1375.0,657.88,657.98,657.01,657.01,1375.0
2025-06-13 13:30:00,657.04,657.41,656.57,656.92,1143.0,657.04,657.41,656.57,656.92,1143.0
2025-06-13 13:35:00,656.91,656.93,656.58,656.85,1675.0,656.91,656.93,656.58,656.85,1675.0
2025-06-13 13:40:00,656.59,657.57,656.59,656.71,3771.0,656.59,657.57,656.59,656.71,3771.0
2025-06-13 13:45:00,657.3,657.3,657.14,657.15,300.0,657.3,657.3,657.14,657.15,300.0
2025-06-13 13:50:00,657.15,658.33,657.15,657.68,9800.0,657.15,658.33,657.15,657.68,9800.0
2025-06-13 13:55:00,657.68,657.68,657.48,657.63,1400.0,657.68,657.68,657.48,657.63,1400.0
2025-06-13 14:00:00,657.63,658.2,656.21,656.5,7760.0,657.63,658.2,656.21,656.5,7760.0
2025-06-13 14:05:00,656.5,657.05,655.97,656.01,5409.0,656.5,657.05,655.97,656.01,5409.0
2025-06-13 14:10:00,656.04,656.63,655.88,656.12,3917.0,656.04,656.63,655.88,656.12,3917.0
2025-06-13 14:15:00,655.77,655.77,654.88,655.35,1207.0,655.77,655.77,654.88,655.35,1207.0
2025-06-13 14:20:00,655.01,655.02,654.37,654.94,4211.0,655.01,655.02,654.37,654.94,4211.0
2025-06-13 14:25:00,654.94,654.94,653.77,653.9,7908.0,654.94,654.94,653.77,653.9,7908.0
2025-06-13 14:30:00,653.9,653.9,652.43,652.81,2850.0,653.9,653.9,652.43,652.81,2850.0
2025-06-13 14:35:00,652.74,652.88,652.5,652.64,2600.0,652.74,652.88,652.5,652.64,2600.0
2025-06-13 14:40:00,652.63,653.3,652.62,653.03,2820.0,652.63,653.3,652.62,653.03,2820.0
2025-06-13 14:45:00,653.74,654.61,653.74,654.05,2645.0,653.74,654.61,653.74,654.05,2645.0
2025-06-13 14:50:00,654.75,654.83,654.39,654.43,3181.0,654.75,654.83,654.39,654.43,3181.0
2025-06-13 14:55:00,654.43,654.83,653.76,654.17,3462.0,654.43,654.83,653.76,654.17,3462.0
2025-06-13 15:00:00,654.44,654.66,653.43,654.37,3104.0,654.44,654.66,653.43,654.37,3104.0
2025-06-13 15:05:00,654.27,654.77,654.01,654.63,1600.0,654.27,654.77,654.01,654.63,1600.0
2025-06-13 15:10:00,654.62,654.91,653.87,654.91,4955.0,654.62,654.91,653.87,654.91,4955.0
2025-06-13 15:15:00,654.41,654.41,653.91,653.91,1554.0,654.41,654.41,653.91,653.91,1554.0
2025-06-13 15:20:00,653.59,654.78,653.59,653.74,4006.0,653.59,654.78,653.59,653.74,4006.0
2025-06-13 15:25:00,653.74,653.84,653.44,653.74,7754.0,653.74,653.84,653.44,653.74,7754.0
2025-06-13 15:30:00,653.82,653.82,653.17,653.28,8273.0,653.82,653.82,653.17,653.28,8273.0
2025-06-13 15:35:00,653.76,654.86,653.73,654.61,5115.0,653.76,654.86,653.73,654.61,5115.0
2025-06-13 15:40:00,654.48,654.93,653.81,653.84,7895.0,654.48,654.93,653.81,653.84,7895.0
2025-06-13 15:45:00,653.84,654.55,653.21,654.03,17704.0,653.84,654.55,653.21,654.03,17704.0
2025-06-13 15:50:00,653.92,654.63,653.25,653.31,4907.0,653.92,654.63,653.25,653.31,4907.0
2025-06-13 15:55:00,653.07,654.48,653.07,654.14,19164.0,653.07,654.48,653.07,654.14,19164.0
2025-06-16 09:30:00,661.39,661.92,659.72,660.8,9839.0,661.39,661.92,659.72,660.8,9839.0
2025-06-16 09:35:00,661.84,662.25,660.58,660.68,4110.0,661.84,662.25,660.58,660.68,4110.0
2025-06-16 09:40:00,659.88,660.32,658.21,659.38,1202.0,659.88,660.32,658.21,659.38,1202.0
2025-06-16 09:45:00,660.52,664.1,660.52,664.1,3853.0,660.52,664.1,660.52,664.1,3853.0
2025-06-16 09:50:00,663.39,665.19,663.38,665.11,717.0,663.39,665.19,663.38,665.11,717.0
2025-06-16 09:55:00,664.52,665.49,662.59,662.59,1590.0,664.52,665.49,662.59,662.59,1590.0
2025-06-16 10:00:00,662.83,664.25,662.54,663.18,3861.0,662.83,664.25,662.54,663.18,3861.0
2025-06-16 10:05:00,663.51,664.34,663.51,663.88,1139.0,663.51,664.34,663.51,663.88,1139.0
2025-06-16 10:10:00,664.13,664.48,663.39,664.43,1333.0,664.13,664.48,663.39,664.43,1333.0
2025-06-16 10:15:00,664.52,665.12,664.52,665.12,433.0,664.52,665.12,664.52,665.12,433.0
2025-06-16 10:20:00,665.38,665.38,664.65,664.65,591.0,665.38,665.38,664.65,664.65,591.0
2025-06-16 10:25:00,663.42,663.78,662.98,663.55,1000.0,663.42,663.78,662.98,663.55,1000.0
2025-06-16 10:30:00,663.73,664.48,663.73,664.48,966.0,663.73,664.48,663.73,664.48,966.0
2025-06-16 10:35:00,663.86,663.86,663.35,663.35,306.0,663.86,663.86,663.35,663.35,306.0
2025-06-16 10:40:00,662.95,664.0,662.95,664.0,1370.0,662.95,664.0,662.95,664.0,1370.0
2025-06-16 10:45:00,664.72,664.8,664.55,664.55,500.0,664.72,664.8,664.55,664.55,500.0
2025-06-16 10:50:00,665.26,665.26,664.67,664.69,898.0,665.26,665.26,664.67,664.69,898.0
2025-06-16 10:55:00,665.34,665.34,664.46,664.46,2201.0,665.34,665.34,664.46,664.46,2201.0
2025-06-16 11:00:00,663.41,664.16,663.4,664.16,1800.0,663.41,664.16,663.4,664.16,1800.0
2025-06-16 11:05:00,664.18,664.3,664.01,664.3,7236.0,664.18,664.3,664.01,664.3,7236.0
2025-06-16 11:10:00,664.3,665.02,664.19,665.02,2036.0,664.3,665.02,664.19,665.02,2036.0
2025-06-16 11:15:00,665.07,665.94,664.3,664.96,6371.0,665.07,665.94,664.3,664.96,6371.0
2025-06-16 11:20:00,664.3,665.0,663.51,663.62,831.0,664.3,665.0,663.51,663.62,831.0
2025-06-16 11:25:00,663.84,663.87,662.3,662.31,2447.0,663.84,663.87,662.3,662.31,2447.0
2025-06-16 11:30:00,662.31,662.62,661.86,662.42,9609.0,662.31,662.62,661.86,662.42,9609.0
2025-06-16 11:35:00,662.42,663.06,662.01,662.87,4865.0,662.42,663.06,662.01,662.87,4865.0
2025-06-16 11:40:00,663.1,663.3,662.58,662.92,9845.0,663.1,663.3,662.58,662.92,9845.0
2025-06-16 11:45:00,662.77,663.24,662.73,662.87,7227.0,662.77,663.24,662.73,662.87,7227.0
2025-06-16 11:50:00,662.6,662.76,662.04,662.35,12631.0,662.6,662.76,662.04,662.35,12631.0
2025-06-16 11:55:00,662.54,662.61,661.65,661.98,4865.0,662.54,662.61,661.65,661.98,4865.0
2025-06-16 12:00:00,662.05,662.25,661.42,661.42,7771.0,662.05,662.25,661.42,661.42,7771.0
2025-06-16 12:05:00,662.19,663.64,662.19,663.63,909.0,662.19,663.64,662.19,663.63,909.0
2025-06-16 12:10:00,663.82,663.82,662.43,662.99,2697.0,663.82,663.82,662.43,662.99,2697.0
2025-06-16 12:15:00,662.99,663.56,662.98,663.46,2217.0,662.99,663.56,662.98,663.46,2217.0
2025-06-16 12:20:00,663.43,663.52,663.43,663.51,516.0,663.43,663.52,663.43,663.51,516.0
2025-06-16 12:25:00,662.67,662.84,662.67,662.84,600.0,662.67,662.84,662.67,662.84,600.0
2025-06-16 12:30:00,662.82,662.82,662.43,662.43,358.0,662.82,662.82,662.43,662.43,358.0
2025-06-16 12:35:00,662.16,662.49,662.12,662.13,2674.0,662.16,662.49,662.12,662.13,2674.0
2025-06-16 12:40:00,662.27,662.28,661.87,661.88,700.0,662.27,662.28,661.87,661.88,700.0
2025-06-16 12:45:00,661.91,662.49,661.86,662.08,3911.0,661.91,662.49,661.86,662.08,3911.0
2025-06-16 12:50:00,662.11,662.82,662.1,662.67,914.0,662.11,662.82,662.1,662.67,914.0
2025-06-16 12:55:00,662.67,663.09,662.21,662.32,12038.0,662.67,663.09,662.21,662.32,12038.0
2025-06-16 13:00:00,662.59,662.75,662.12,662.73,1894.0,662.59,662.75,662.12,662.73,1894.0
2025-06-16 13:05:00,662.77,663.12,662.4,663.12,1417.0,662.77,663.12,662.4,663.12,1417.0
2025-06-16 13:10:00,662.76,662.77,662.74,662.74,300.0,662.76,662.77,662.74,662.74,300.0
2025-06-16 13:15:00,662.46,662.83,662.29,662.83,1800.0,662.46,662.83,662.29,662.83,1800.0
2025-06-16 13:20:00,662.93,662.93,662.93,662.93,200.0,662.93,662.93,662.93,662.93,200.0
2025-06-16 13:25:00,663.47,663.93,663.33,663.93,968.0,663.47,663.93,663.33,663.93,968.0
2025-06-16 13:30:00,663.85,664.2,663.85,664.0,1155.0,663.85,664.2,663.85,664.0,1155.0
2025-06-16 13:35:00,664.1,664.1,663.86,663.86,224.0,664.1,664.1,663.86,663.86,224.0
2025-06-16 13:40:00,663.86,663.86,663.86,663.86,0.0,663.86,663.86,663.86,663.86,0.0
2025-06-16 13:45:00,663.69,663.7,663.37,663.37,501.0,663.69,663.7,663.37,663.37,501.0
2025-06-16 13:50:00,663.6,663.6,662.63,662.63,900.0,663.6,663.6,662.63,662.63,900.0
2025-06-16 13:55:00,662.37,662.37,661.01,661.5,696.0,662.37,662.37,661.01,661.5,696.0
2025-06-16 14:00:00,661.12,661.97,661.11,661.72,2580.0,661.12,661.97,661.11,661.72,2580.0
2025-06-16 14:05:00,661.87,662.01,661.64,661.95,672.0,661.87,662.01,661.64,661.95,672.0
2025-06-16 14:10:00,661.74,661.74,661.38,661.44,900.0,661.74,661.74,661.38,661.44,900.0
2025-06-16 14:15:00,661.19,661.19,660.94,660.94,544.0,661.19,661.19,660.94,660.94,544.0
2025-06-16 14:20:00,660.94,660.94,660.52,660.76,3931.0,660.94,660.94,660.52,660.76,3931.0
2025-06-16 14:25:00,660.96,661.25,660.96,661.12,3907.0,660.96,661.25,660.96,661.12,3907.0
2025-06-16 14:30:00,661.32,661.69,661.21,661.52,1362.0,661.32,661.69,661.21,661.52,1362.0
2025-06-16 14:35:00,661.43,661.48,660.89,661.07,2633.0,661.43,661.48,660.89,661.07,2633.0
2025-06-16 14:40:00,661.07,661.2,660.99,661.2,900.0,661.07,661.2,660.99,661.2,900.0
2025-06-16 14:45:00,661.0,661.0,660.29,660.36,8547.0,661.0,661.0,660.29,660.36,8547.0
2025-06-16 14:50:00,660.73,660.87,660.6,660.87,1120.0,660.73,660.87,660.6,660.87,1120.0
2025-06-16 14:55:00,661.08,661.42,661.05,661.42,3863.0,661.08,661.42,661.05,661.42,3863.0
2025-06-16 15:00:00,661.23,661.38,661.16,661.26,3317.0,661.23,661.38,661.16,661.26,3317.0
2025-06-16 15:05:00,661.26,661.26,660.93,661.0,7459.0,661.26,661.26,660.93,661.0,7459.0
2025-06-16 15:10:00,661.0,661.07,660.52,660.77,11624.0,661.0,661.07,660.52,660.77,11624.0
2025-06-16 15:15:00,660.69,660.92,660.66,660.82,1011.0,660.69,660.92,660.66,660.82,1011.0
2025-06-16 15:20:00,660.8,661.67,660.78,661.08,7640.0,660.8,661.67,660.78,661.08,7640.0
2025-06-16 15:25:00,661.12,661.58,661.03,661.23,9429.0,661.12,661.58,661.03,661.23,9429.0
2025-06-16 15:30:00,661.22,661.22,660.39,660.56,7269.0,661.22,661.22,660.39,660.56,7269.0
2025-06-16 15:35:00,660.56,661.09,660.56,660.83,5092.0,660.56,661.09,660.56,660.83,5092.0
2025-06-16 15:40:00,660.71,661.13,660.7,661.13,8596.0,660.71,661.13,660.7,661.13,8596.0
2025-06-16 15:45:00,660.83,661.66,660.83,661.42,9390.0,660.83,661.66,660.83,661.42,9390.0
2025-06-16 15:50:00,660.9,661.45,660.25,661.03,5559.0,660.9,661.45,660.25,661.03,5559.0
2025-06-16 15:55:00,661.04,662.15,660.79,662.02,11604.0,661.04,662.15,660.79,662.02,11604.0
2025-06-17 09:30:00,658.71,661.24,658.71,661.24,5791.0,658.71,661.24,658.71,661.24,5791.0
2025-06-17 09:35:00,661.27,661.53,661.27,661.53,400.0,661.27,661.53,661.27,661.53,400.0
2025-06-17 09:40:00,661.38,662.6,661.37,662.6,271.0,661.38,662.6,661.37,662.6,271.0
2025-06-17 09:45:00,662.67,662.83,661.53,661.59,2155.0,662.67,662.83,661.53,661.59,2155.0
2025-06-17 09:50:00,661.53,662.27,660.18,662.27,4310.0,661.53,662.27,660.18,662.27,4310.0
2025-06-17 09:55:00,661.5,661.5,660.87,661.35,3233.0,661.5,661.5,660.87,661.35,3233.0
2025-06-17 10:00:00,661.83,662.14,660.87,661.33,3774.0,661.83,662.14,660.87,661.33,3774.0
2025-06-17 10:05:00,660.91,661.98,660.83,660.89,2666.0,660.91,661.98,660.83,660.89,2666.0
2025-06-17 10:10:00,661.34,661.34,660.52,660.52,400.0,661.34,661.34,660.52,660.52,400.0
2025-06-17 10:15:00,660.3,660.48,659.29,659.29,418.0,660.3,660.48,659.29,659.29,418.0
2025-06-17 10:20:00,659.26,659.26,659.26,659.26,100.0,659.26,659.26,659.26,659.26,100.0
2025-06-17 10:25:00,658.63,659.5,658.26,658.26,3067.0,658.63,659.5,658.26,658.26,3067.0
2025-06-17 10:30:00,658.25,658.62,658.0,658.62,1540.0,658.25,658.62,658.0,658.62,1540.0
2025-06-17 10:35:00,658.63,659.4,658.57,659.36,3389.0,658.63,659.4,658.57,659.36,3389.0
2025-06-17 10:40:00,659.36,659.36,656.47,657.18,2540.0,659.36,659.36,656.47,657.18,2540.0
2025-06-17 10:45:00,657.83,658.03,657.83,658.02,1004.0,657.83,658.03,657.83,658.02,1004.0
2025-06-17 10:50:00,658.02,658.66,657.11,657.59,5125.0,658.02,658.66,657.11,657.59,5125.0
2025-06-17 10:55:00,657.77,658.19,657.51,658.06,12555.0,657.77,658.19,657.51,658.06,12555.0
2025-06-17 11:00:00,657.97,658.92,657.5,658.84,5300.0,657.97,658.92,657.5,658.84,5300.0
2025-06-17 11:05:00,658.64,659.15,657.65,657.65,5467.0,658.64,659.15,657.65,657.65,5467.0
2025-06-17 11:10:00,658.05,658.62,657.77,658.39,2826.0,658.05,658.62,657.77,658.39,2826.0
2025-06-17 11:15:00,658.39,658.39,657.78,658.2,3324.0,658.39,658.39,657.78,658.2,3324.0
2025-06-17 11:20:00,658.34,658.52,658.12,658.12,1136.0,658.34,658.52,658.12,658.12,1136.0
2025-06-17 11:25:00,658.12,658.62,658.12,658.31,7528.0,658.12,658.62,658.12,658.31,7528.0
2025-06-17 11:30:00,658.31,658.7,657.89,658.68,4300.0,658.31,658.7,657.89,658.68,4300.0
2025-06-17 11:35:00,658.65,658.65,658.25,658.25,1000.0,658.65,658.65,658.25,658.25,1000.0
2025-06-17 11:40:00,658.32,659.47,658.31,659.33,4806.0,658.32,659.47,658.31,659.33,4806.0
2025-06-17 11:45:00,659.33,659.33,658.86,658.86,5214.0,659.33,659.33,658.86,658.86,5214.0
2025-06-17 11:50:00,659.24,659.24,659.24,659.24,100.0,659.24,659.24,659.24,659.24,100.0
2025-06-17 11:55:00,659.24,659.42,658.9,659.42,3100.0,659.24,659.42,658.9,659.42,3100.0
2025-06-17 12:00:00,659.71,660.5,659.71,660.35,967.0,659.71,660.5,659.71,660.35,967.0
2025-06-17 12:05:00,660.08,660.18,659.28,659.73,3444.0,660.08,660.18,659.28,659.73,3444.0
2025-06-17 12:10:00,659.73,660.28,659.73,660.27,635.0,659.73,660.28,659.73,660.27,635.0
2025-06-17 12:15:00,660.83,660.83,660.82,660.83,100.0,660.83,660.83,660.82,660.83,100.0
2025-06-17 12:20:00,660.43,660.45,660.43,660.45,300.0,660.43,660.45,660.43,660.45,300.0
2025-06-17 12:25:00,660.35,660.35,660.34,660.35,200.0,660.35,660.35,660.34,660.35,200.0
2025-06-17 12:30:00,660.63,660.93,660.08,660.69,1063.0,660.63,660.93,660.08,660.69,1063.0
2025-06-17 12:35:00,660.52,660.52,660.52,660.52,100.0,660.52,660.52,660.52,660.52,100.0
2025-06-17 12:40:00,660.19,660.9,659.92,659.92,868.0,660.19,660.9,659.92,659.92,868.0
2025-06-17 12:45:00,659.92,659.92,659.92,659.92,0.0,659.92,659.92,659.92,659.92,0.0
2025-06-17 12:50:00,660.14,660.14,659.91,659.91,200.0,660.14,660.14,659.91,659.91,200.0
2025-06-17 12:55:00,659.31,659.36,658.33,658.33,1476.0,659.31,659.36,658.33,658.33,1476.0
2025-06-17 13:00:00,658.63,658.64,658.42,658.42,2500.0,658.63,658.64,658.42,658.42,2500.0
2025-06-17 13:05:00,658.42,658.42,657.01,657.38,3297.0,658.42,658.42,657.01,657.38,3297.0
2025-06-17 13:10:00,657.95,657.99,657.78,657.99,400.0,657.95,657.99,657.78,657.99,400.0
2025-06-17 13:15:00,657.8,657.8,657.64,657.64,963.0,657.8,657.8,657.64,657.64,963.0
2025-06-17 13:20:00,657.64,657.89,656.86,656.91,7835.0,657.64,657.89,656.86,656.91,7835.0
2025-06-17 13:25:00,656.63,656.63,655.83,656.0,3724.0,656.63,656.63,655.83,656.0,3724.0
2025-06-17 13:30:00,655.85,656.11,655.46,656.08,4908.0,655.85,656.11,655.46,656.08,4908.0
2025-06-17 13:35:00,656.08,656.33,655.54,655.99,4661.0,656.08,656.33,655.54,655.99,4661.0
2025-06-17 13:40:00,655.99,656.93,655.13,655.13,3922.0,655.99,656.93,655.13,655.13,3922.0
2025-06-17 13:45:00,655.1,655.1,653.7,653.73,2250.0,655.1,655.1,653.7,653.73,2250.0
2025-06-17 13:50:00,653.6,653.76,653.0,653.75,4247.0,653.6,653.76,653.0,653.75,4247.0
2025-06-17 13:55:00,654.29,655.22,654.29,655.22,331.0,654.29,655.22,654.29,655.22,331.0
2025-06-17 14:00:00,653.91,653.91,653.04,653.32,5300.0,653.91,653.91,653.04,653.32,5300.0
2025-06-17 14:05:00,653.82,654.26,653.64,654.19,2622.0,653.82,654.26,653.64,654.19,2622.0
2025-06-17 14:10:00,654.72,654.84,654.05,654.25,3753.0,654.72,654.84,654.05,654.25,3753.0
2025-06-17 14:15:00,654.25,654.25,653.6,654.16,2366.0,654.25,654.25,653.6,654.16,2366.0
2025-06-17 14:20:00,654.4,654.48,653.99,654.0,4100.0,654.4,654.48,653.99,654.0,4100.0
2025-06-17 14:25:00,653.99,653.99,653.2,653.56,3100.0,653.99,653.99,653.2,653.56,3100.0
2025-06-17 14:30:00,653.61,653.63,653.2,653.54,1723.0,653.61,653.63,653.2,653.54,1723.0
2025-06-17 14:35:00,653.82,654.06,653.49,653.64,5421.0,653.82,654.06,653.49,653.64,5421.0
2025-06-17 14:40:00,653.77,653.82,653.25,653.78,4294.0,653.77,653.82,653.25,653.78,4294.0
2025-06-17 14:45:00,653.93,654.51,653.92,654.21,1547.0,653.93,654.51,653.92,654.21,1547.0
2025-06-17 14:50:00,654.54,654.64,654.0,654.2,4865.0,654.54,654.64,654.0,654.2,4865.0
2025-06-17 14:55:00,654.17,654.54,654.14,654.14,7604.0,654.17,654.54,654.14,654.14,7604.0
2025-06-17 15:00:00,654.37,655.05,654.3,654.71,13363.0,654.37,655.05,654.3,654.71,13363.0
2025-06-17 15:05:00,654.62,654.65,654.23,654.38,4198.0,654.62,654.65,654.23,654.38,4198.0
2025-06-17 15:10:00,654.23,654.41,653.96,654.36,8262.0,654.23,654.41,653.96,654.36,8262.0
2025-06-17 15:15:00,654.26,654.72,653.85,653.86,14015.0,654.26,654.72,653.85,653.86,14015.0
2025-06-17 15:20:00,653.86,654.49,653.81,654.45,4212.0,653.86,654.49,653.81,654.45,4212.0
2025-06-17 15:25:00,654.25,654.57,654.0,654.12,5395.0,654.25,654.57,654.0,654.12,5395.0
2025-06-17 15:30:00,654.13,654.13,653.24,653.76,2524.0,654.13,654.13,653.24,653.76,2524.0
2025-06-17 15:35:00,653.94,654.05,653.8,653.81,5427.0,653.94,654.05,653.8,653.81,5427.0
2025-06-17 15:40:00,653.58,653.58,652.49,652.66,1100.0,653.58,653.58,652.49,652.66,1100.0
2025-06-17 15:45:00,652.92,652.92,652.53,652.7,1758.0,652.92,652.92,652.53,652.7,1758.0
2025-06-17 15:50:00,652.76,653.33,651.84,652.09,4653.0,652.76,653.33,651.84,652.09,4653.0
2025-06-17 15:55:00,651.92,652.95,651.75,652.21,14653.0,651.92,652.95,651.75,652.21,14653.0
2025-06-18 09:30:00,651.74,653.21,651.73,653.01,4829.0,651.74,653.21,651.73,653.01,4829.0
2025-06-18 09:35:00,653.19,655.29,652.08,654.68,1427.0,653.19,655.29,652.08,654.68,1427.0
2025-06-18 09:40:00,654.68,654.75,653.39,654.0,2930.0,654.68,654.75,653.39,654.0,2930.0
2025-06-18 09:45:00,653.92,655.95,653.91,655.12,3468.0,653.92,655.95,653.91,655.12,3468.0
2025-06-18 09:50:00,655.11,656.48,655.11,656.24,1028.0,655.11,656.48,655.11,656.24,1028.0
2025-06-18 09:55:00,655.02,656.09,654.75,656.09,4506.0,655.02,656.09,654.75,656.09,4506.0
2025-06-18 10:00:00,655.64,657.74,655.36,657.02,2080.0,655.64,657.74,655.36,657.02,2080.0
2025-06-18 10:05:00,657.31,657.31,655.84,656.07,1218.0,657.31,657.31,655.84,656.07,1218.0
2025-06-18 10:10:00,655.85,657.25,655.49,657.25,1602.0,655.85,657.25,655.49,657.25,1602.0
2025-06-18 10:15:00,657.72,658.7,657.57,658.42,3308.0,657.72,658.7,657.57,658.42,3308.0
2025-06-18 10:20:00,659.28,659.96,658.52,659.95,2458.0,659.28,659.96,658.52,659.95,2458.0
2025-06-18 10:25:00,660.29,660.63,659.92,659.95,3800.0,660.29,660.63,659.92,659.95,3800.0
2025-06-18 10:30:00,660.08,660.08,659.27,659.34,2372.0,660.08,660.08,659.27,659.34,2372.0
2025-06-18 10:35:00,659.48,659.48,658.07,658.3,400.0,659.48,659.48,658.07,658.3,400.0
2025-06-18 10:40:00,657.84,658.9,657.81,658.9,1350.0,657.84,658.9,657.81,658.9,1350.0
2025-06-18 10:45:00,659.47,660.17,659.35,659.35,1124.0,659.47,660.17,659.35,659.35,1124.0
2025-06-18 10:50:00,659.79,659.92,659.78,659.92,493.0,659.79,659.92,659.78,659.92,493.0
2025-06-18 10:55:00,659.72,660.33,659.72,659.97,1000.0,659.72,660.33,659.72,659.97,1000.0
2025-06-18 11:00:00,659.99,660.55,659.95,660.55,2400.0,659.99,660.55,659.95,660.55,2400.0
2025-06-18 11:05:00,660.4,660.4,659.1,659.1,780.0,660.4,660.4,659.1,659.1,780.0
2025-06-18 11:10:00,659.14,659.49,659.14,659.49,300.0,659.14,659.49,659.14,659.49,300.0
2025-06-18 11:15:00,659.63,659.63,659.04,659.05,638.0,659.63,659.63,659.04,659.05,638.0
2025-06-18 11:20:00,659.06,659.18,658.88,658.88,564.0,659.06,659.18,658.88,658.88,564.0
2025-06-18 11:25:00,658.73,658.73,657.65,658.48,3870.0,658.73,658.73,657.65,658.48,3870.0
2025-06-18 11:30:00,658.88,659.16,658.7,659.07,500.0,658.88,659.16,658.7,659.07,500.0
2025-06-18 11:35:00,658.44,658.6,657.76,658.6,2105.0,658.44,658.6,657.76,658.6,2105.0
2025-06-18 11:40:00,658.18,658.85,658.08,658.85,650.0,658.18,658.85,658.08,658.85,650.0
2025-06-18 11:45:00,658.94,658.99,658.93,658.99,314.0,658.94,658.99,658.93,658.99,314.0
2025-06-18 11:50:00,659.18,659.36,659.02,659.36,1610.0,659.18,659.36,659.02,659.36,1610.0
2025-06-18 11:55:00,659.33,659.58,658.5,658.66,1505.0,659.33,659.58,658.5,658.66,1505.0
2025-06-18 12:00:00,658.39,658.93,658.39,658.85,600.0,658.39,658.93,658.39,658.85,600.0
2025-06-18 12:05:00,659.04,659.36,659.03,659.35,300.0,659.04,659.36,659.03,659.35,300.0
2025-06-18 12:10:00,659.56,659.74,659.26,659.68,1264.0,659.56,659.74,659.26,659.68,1264.0
2025-06-18 12:15:00,660.22,660.25,659.67,659.67,500.0,660.22,660.25,659.67,659.67,500.0
2025-06-18 12:20:00,659.53,659.82,659.25,659.82,645.0,659.53,659.82,659.25,659.82,645.0
2025-06-18 12:25:00,659.21,659.31,658.72,659.12,709.0,659.21,659.31,658.72,659.12,709.0
2025-06-18 12:30:00,658.81,659.34,658.8,659.34,1162.0,658.81,659.34,658.8,659.34,1162.0
2025-06-18 12:35:00,659.34,659.34,659.34,659.34,100.0,659.34,659.34,659.34,659.34,100.0
2025-06-18 12:40:00,659.38,659.39,659.29,659.38,880.0,659.38,659.39,659.29,659.38,880.0
2025-06-18 12:45:00,659.51,659.51,659.26,659.37,600.0,659.51,659.51,659.26,659.37,600.0
2025-06-18 12:50:00,659.6,659.95,659.24,659.24,700.0,659.6,659.95,659.24,659.24,700.0
2025-06-18 12:55:00,659.32,659.35,659.3,659.34,604.0,659.32,659.35,659.3,659.34,604.0
2025-06-18 13:00:00,659.14,659.28,658.89,659.27,1027.0,659.14,659.28,658.89,659.27,1027.0
2025-06-18 13:05:00,658.85,658.86,658.68,658.68,1378.0,658.85,658.86,658.68,658.68,1378.0
2025-06-18 13:10:00,658.68,658.68,657.94,658.33,2581.0,658.68,658.68,657.94,658.33,2581.0
2025-06-18 13:15:00,658.35,658.79,658.35,658.79,200.0,658.35,658.79,658.35,658.79,200.0
2025-06-18 13:20:00,658.75,658.75,658.48,658.48,200.0,658.75,658.75,658.48,658.48,200.0
2025-06-18 13:25:00,658.43,658.43,657.94,657.94,700.0,658.43,658.43,657.94,657.94,700.0
2025-06-18 13:30:00,658.28,658.55,657.46,658.09,3007.0,658.28,658.55,657.46,658.09,3007.0
2025-06-18 13:35:00,658.09,658.09,658.09,658.09,0.0,658.09,658.09,658.09,658.09,0.0
2025-06-18 13:40:00,658.04,658.04,658.04,658.04,100.0,658.04,658.04,658.04,658.04,100.0
2025-06-18 13:45:00,657.78,658.16,657.78,658.16,900.0,657.78,658.16,657.78,658.16,900.0
2025-06-18 13:50:00,658.15,658.15,657.96,657.96,517.0,658.15,658.15,657.96,657.96,517.0
2025-06-18 13:55:00,658.08,658.08,657.17,657.48,400.0,658.08,658.08,657.17,657.48,400.0
2025-06-18 14:00:00,657.94,659.49,657.46,657.46,3250.0,657.94,659.49,657.46,657.46,3250.0
2025-06-18 14:05:00,656.58,657.07,656.58,657.07,200.0,656.58,657.07,656.58,657.07,200.0
2025-06-18 14:10:00,657.39,657.71,657.27,657.36,1331.0,657.39,657.71,657.27,657.36,1331.0
2025-06-18 14:15:00,657.36,658.2,657.26,657.53,1360.0,657.36,658.2,657.26,657.53,1360.0
2025-06-18 14:20:00,657.34,657.42,656.85,657.01,5960.0,657.34,657.42,656.85,657.01,5960.0
2025-06-18 14:25:00,657.05,657.94,657.0,657.13,7608.0,657.05,657.94,657.0,657.13,7608.0
2025-06-18 14:30:00,657.13,659.26,657.13,659.06,5304.0,657.13,659.26,657.13,659.06,5304.0
2025-06-18 14:35:00,658.14,658.22,657.39,658.22,1300.0,658.14,658.22,657.39,658.22,1300.0
2025-06-18 14:40:00,658.94,660.6,658.93,660.1,3046.0,658.94,660.6,658.93,660.1,3046.0
2025-06-18 14:45:00,658.75,659.3,657.95,658.81,3723.0,658.75,659.3,657.95,658.81,3723.0
2025-06-18 14:50:00,658.31,658.34,656.33,656.56,1627.0,658.31,658.34,656.33,656.56,1627.0
2025-06-18 14:55:00,656.4,656.4,654.29,654.64,700.0,656.4,656.4,654.29,654.64,700.0
2025-06-18 15:00:00,654.42,656.0,653.48,656.0,2200.0,654.42,656.0,653.48,656.0,2200.0
2025-06-18 15:05:00,656.44,656.44,655.21,655.25,400.0,656.44,656.44,655.21,655.25,400.0
2025-06-18 15:10:00,654.92,656.4,654.68,656.4,1055.0,654.92,656.4,654.68,656.4,1055.0
2025-06-18 15:15:00,655.64,655.64,654.72,654.72,800.0,655.64,655.64,654.72,654.72,800.0
2025-06-18 15:20:00,655.42,656.29,655.42,655.49,1500.0,655.42,656.29,655.42,655.49,1500.0
2025-06-18 15:25:00,654.83,655.25,652.99,652.99,1554.0,654.83,655.25,652.99,652.99,1554.0
2025-06-18 15:30:00,652.9,654.11,652.9,653.94,1211.0,652.9,654.11,652.9,653.94,1211.0
2025-06-18 15:35:00,653.81,654.42,653.7,654.14,1007.0,653.81,654.42,653.7,654.14,1007.0
2025-06-18 15:40:00,654.36,655.04,654.08,654.91,1204.0,654.36,655.04,654.08,654.91,1204.0
2025-06-18 15:45:00,654.86,655.37,654.55,655.08,1000.0,654.86,655.37,654.55,655.08,1000.0
2025-06-18 15:50:00,654.82,655.3,653.34,653.34,3265.0,654.82,655.3,653.34,653.34,3265.0
2025-06-18 15:55:00,653.86,654.19,651.82,651.83,21894.0,653.86,654.19,651.82,651.83,21894.0
2025-06-20 09:30:00,658.1,658.1,650.25,651.11,71436.0,658.1,658.1,650.25,651.11,71436.0
2025-06-20 09:35:00,651.54,654.83,651.51,654.83,3854.0,651.54,654.83,651.51,654.83,3854.0
2025-06-20 09:40:00,655.42,659.79,655.42,659.79,1513.0,655.42,659.79,655.42,659.79,1513.0
2025-06-20 09:45:00,659.94,659.94,655.34,655.34,3329.0,659.94,659.94,655.34,655.34,3329.0
2025-06-20 09:50:00,655.16,655.98,654.96,655.98,800.0,655.16,655.98,654.96,655.98,800.0
2025-06-20 09:55:00,655.78,656.0,655.3,655.42,600.0,655.78,656.0,655.3,655.42,600.0
2025-06-20 10:00:00,656.04,656.04,655.71,655.83,500.0,656.04,656.04,655.71,655.83,500.0
2025-06-20 10:05:00,655.63,655.63,653.92,653.93,1079.0,655.63,655.63,653.92,653.93,1079.0
2025-06-20 10:10:00,654.0,654.19,654.0,654.07,844.0,654.0,654.19,654.0,654.07,844.0
2025-06-20 10:15:00,653.88,654.55,653.88,654.09,710.0,653.88,654.55,653.88,654.09,710.0
2025-06-20 10:20:00,654.2,654.66,653.95,653.95,549.0,654.2,654.66,653.95,653.95,549.0
2025-06-20 10:25:00,652.75,654.32,651.74,654.11,822.0,652.75,654.32,651.74,654.11,822.0
2025-06-20 10:30:00,654.0,654.02,653.14,653.14,400.0,654.0,654.02,653.14,653.14,400.0
2025-06-20 10:35:00,654.06,654.88,654.06,654.88,700.0,654.06,654.88,654.06,654.88,700.0
2025-06-20 10:40:00,654.67,654.92,652.52,652.52,1150.0,654.67,654.92,652.52,652.52,1150.0
2025-06-20 10:45:00,653.04,653.04,652.5,652.5,555.0,653.04,653.04,652.5,652.5,555.0
2025-06-20 10:50:00,652.15,652.26,651.81,652.26,642.0,652.15,652.26,651.81,652.26,642.0
2025-06-20 10:55:00,652.51,652.67,652.5,652.5,979.0,652.51,652.67,652.5,652.5,979.0
2025-06-20 11:00:00,652.32,652.32,652.32,652.32,100.0,652.32,652.32,652.32,652.32,100.0
2025-06-20 11:05:00,652.53,653.29,652.53,652.54,520.0,652.53,653.29,652.53,652.54,520.0
2025-06-20 11:10:00,653.06,653.56,652.56,653.17,1408.0,653.06,653.56,652.56,653.17,1408.0
2025-06-20 11:15:00,652.78,654.13,652.78,654.13,3302.0,652.78,654.13,652.78,654.13,3302.0
2025-06-20 11:20:00,653.58,653.76,653.57,653.67,600.0,653.58,653.76,653.57,653.67,600.0
2025-06-20 11:25:00,653.77,653.77,653.16,653.29,612.0,653.77,653.77,653.16,653.29,612.0
2025-06-20 11:30:00,653.76,654.49,653.76,654.36,805.0,653.76,654.49,653.76,654.36,805.0
2025-06-20 11:35:00,654.36,654.87,653.88,654.87,739.0,654.36,654.87,653.88,654.87,739.0
2025-06-20 11:40:00,655.17,655.17,654.33,654.86,1560.0,655.17,655.17,654.33,654.86,1560.0
2025-06-20 11:45:00,654.72,654.74,654.71,654.74,200.0,654.72,654.74,654.71,654.74,200.0
2025-06-20 11:50:00,654.22,654.3,653.63,653.63,1367.0,654.22,654.3,653.63,653.63,1367.0
2025-06-20 11:55:00,653.63,654.28,653.63,653.84,700.0,653.63,654.28,653.63,653.84,700.0
2025-06-20 12:00:00,653.5,653.7,653.5,653.56,500.0,653.5,653.7,653.5,653.56,500.0
2025-06-20 12:05:00,653.04,653.05,653.04,653.04,133.0,653.04,653.05,653.04,653.04,133.0
2025-06-20 12:10:00,654.4,654.78,653.87,653.87,358.0,654.4,654.78,653.87,653.87,358.0
2025-06-20 12:15:00,653.51,653.71,653.51,653.71,615.0,653.51,653.71,653.51,653.71,615.0
2025-06-20 12:20:00,653.66,653.67,653.63,653.67,450.0,653.66,653.67,653.63,653.67,450.0
2025-06-20 12:25:00,653.88,654.03,653.88,654.0,300.0,653.88,654.03,653.88,654.0,300.0
2025-06-20 12:30:00,654.3,654.47,654.23,654.47,961.0,654.3,654.47,654.23,654.47,961.0
2025-06-20 12:35:00,654.7,654.7,654.33,654.61,500.0,654.7,654.7,654.33,654.61,500.0
2025-06-20 12:40:00,654.15,654.15,653.61,653.62,975.0,654.15,654.15,653.61,653.62,975.0
2025-06-20 12:45:00,653.82,654.12,653.27,653.75,1885.0,653.82,654.12,653.27,653.75,1885.0
2025-06-20 12:50:00,653.75,654.33,653.7,654.33,906.0,653.75,654.33,653.7,654.33,906.0
2025-06-20 12:55:00,654.23,654.37,653.23,653.48,3073.0,654.23,654.37,653.23,653.48,3073.0
2025-06-20 13:00:00,653.3,655.14,653.23,654.63,2454.0,653.3,655.14,653.23,654.63,2454.0
2025-06-20 13:05:00,653.83,653.83,653.5,653.5,200.0,653.83,653.83,653.5,653.5,200.0
2025-06-20 13:10:00,653.6,653.6,653.32,653.43,500.0,653.6,653.6,653.32,653.43,500.0
2025-06-20 13:15:00,653.24,653.57,652.51,652.51,1476.0,653.24,653.57,652.51,652.51,1476.0
2025-06-20 13:20:00,652.19,652.19,651.78,651.78,200.0,652.19,652.19,651.78,651.78,200.0
2025-06-20 13:25:00,651.63,651.63,651.1,651.1,453.0,651.63,651.63,651.1,651.1,453.0
2025-06-20 13:30:00,650.06,650.63,649.36,650.62,2888.0,650.06,650.63,649.36,650.62,2888.0
2025-06-20 13:35:00,650.73,650.73,650.5,650.54,1017.0,650.73,650.73,650.5,650.54,1017.0
2025-06-20 13:40:00,650.5,651.07,650.5,651.0,1428.0,650.5,651.07,650.5,651.0,1428.0
2025-06-20 13:45:00,651.4,651.67,650.99,650.99,1647.0,651.4,651.67,650.99,650.99,1647.0
2025-06-20 13:50:00,651.29,651.61,650.7,650.7,1063.0,651.29,651.61,650.7,650.7,1063.0
2025-06-20 13:55:00,650.89,651.0,650.74,650.77,3294.0,650.89,651.0,650.74,650.77,3294.0
2025-06-20 14:00:00,651.01,651.28,650.77,651.28,1568.0,651.01,651.28,650.77,651.28,1568.0
2025-06-20 14:05:00,651.04,651.11,650.62,650.62,689.0,651.04,651.11,650.62,650.62,689.0
2025-06-20 14:10:00,650.61,650.61,650.61,650.61,200.0,650.61,650.61,650.61,650.61,200.0
2025-06-20 14:15:00,650.61,651.45,650.55,651.15,3047.0,650.61,651.45,650.55,651.15,3047.0
2025-06-20 14:20:00,651.22,651.72,651.21,651.48,1262.0,651.22,651.72,651.21,651.48,1262.0
2025-06-20 14:25:00,651.33,651.69,651.09,651.09,433.0,651.33,651.69,651.09,651.09,433.0
2025-06-20 14:30:00,651.33,651.78,651.33,651.75,1031.0,651.33,651.78,651.33,651.75,1031.0
2025-06-20 14:35:00,651.75,651.75,651.17,651.26,626.0,651.75,651.75,651.17,651.26,626.0
2025-06-20 14:40:00,651.32,651.35,651.3,651.3,300.0,651.32,651.35,651.3,651.3,300.0
2025-06-20 14:45:00,651.3,651.3,651.3,651.3,0.0,651.3,651.3,651.3,651.3,0.0
2025-06-20 14:50:00,651.47,651.49,651.44,651.44,1404.0,651.47,651.49,651.44,651.44,1404.0
2025-06-20 14:55:00,651.37,651.37,649.54,650.42,2880.0,651.37,651.37,649.54,650.42,2880.0
2025-06-20 15:00:00,650.42,651.0,650.42,650.95,1947.0,650.42,651.0,650.42,650.95,1947.0
2025-06-20 15:05:00,651.0,651.58,651.0,651.21,1486.0,651.0,651.58,651.0,651.21,1486.0
2025-06-20 15:10:00,651.34,651.34,650.64,650.79,702.0,651.34,651.34,650.64,650.79,702.0
2025-06-20 15:15:00,650.64,650.64,650.52,650.54,700.0,650.64,650.64,650.52,650.54,700.0
2025-06-20 15:20:00,650.78,650.92,650.27,650.5,2560.0,650.78,650.92,650.27,650.5,2560.0
2025-06-20 15:25:00,650.5,650.61,650.07,650.14,2184.0,650.5,650.61,650.07,650.14,2184.0
2025-06-20 15:30:00,650.15,650.47,649.65,650.46,5896.0,650.15,650.47,649.65,650.46,5896.0
2025-06-20 15:35:00,650.58,650.83,649.59,650.67,9653.0,650.58,650.83,649.59,650.67,9653.0
2025-06-20 15:40:00,650.69,650.79,650.23,650.77,4411.0,650.69,650.79,650.23,650.77,4411.0
2025-06-20 15:45:00,650.93,652.21,650.92,651.57,13310.0,650.93,652.21,650.92,651.57,13310.0
2025-06-20 15:50:00,651.74,652.54,651.26,652.54,12317.0,651.74,652.54,651.26,652.54,12317.0
2025-06-20 15:55:00,653.16,653.45,651.56,652.61,38264.0,653.16,653.45,651.56,652.61,38264.0